1580778000000|2020-02-04 01:00:00|3036.7|3030.7|3033.2|3027.2|3044|3038|3032.7|3026.7|419
1580778300000|2020-02-04 01:05:00|3033.5|3027.5|3038.2|3032.2|3038.2|3032.2|3033.2|3027.2|272
1580778600000|2020-02-04 01:10:00|3037.9|3031.9|3045.2|3039.2|3049.7|3043.7|3037.7|3031.7|404
1580778900000|2020-02-04 01:15:00|3044.7|3038.7|3039.2|3033.2|3044.7|3038.7|3037.7|3031.7|248
1580779200000|2020-02-04 01:20:00|3039.5|3033.5|3044.7|3038.7|3048.7|3042.7|3039.5|3033.5|97
1580779500000|2020-02-04 01:25:00|3045.7|3039.7|3051.7|3045.7|3051.7|3045.7|3043.7|3037.7|79
1580779800000|2020-02-04 01:30:00|3051.5|3045.5|3052|3046|3052.7|3046.7|3047.2|3041.2|172
1580780100000|2020-02-04 01:35:00|3052.4|3046.4|3059.2|3053.2|3064.7|3058.7|3052.4|3046.4|192
1580780400000|2020-02-04 01:40:00|3059.7|3053.7|3054.2|3048.2|3062.2|3056.2|3054.2|3048.2|112
1580780700000|2020-02-04 01:45:00|3053.9|3047.9|3057.5|3051.5|3058.5|3052.5|3053.7|3047.7|123
1580781000000|2020-02-04 01:50:00|3057.2|3051.2|3061.7|3055.7|3063.2|3057.2|3057.2|3051.2|169
1580781300000|2020-02-04 01:55:00|3060.7|3054.7|3062.7|3056.7|3064.7|3058.7|3059.7|3053.7|189
1580781600000|2020-02-04 02:00:00|3062.5|3056.5|3059.4|3053.4|3064.5|3058.5|3057.6|3051.6|209
1580781900000|2020-02-04 02:05:00|3059.1|3053.1|3060.7|3054.7|3060.7|3054.7|3058.4|3052.4|55
1580782200000|2020-02-04 02:10:00|3061.1|3055.1|3066.7|3060.7|3068.4|3062.4|3059.7|3053.7|228
1580782500000|2020-02-04 02:15:00|3066.6|3060.6|3068.1|3062.1|3068.7|3062.7|3065.7|3059.7|63
1580782800000|2020-02-04 02:20:00|3067.7|3061.7|3065.6|3059.6|3067.7|3061.7|3064.7|3058.7|95
1580783100000|2020-02-04 02:25:00|3065.2|3059.2|3066.2|3060.2|3066.7|3060.7|3064.2|3058.2|58
1580783400000|2020-02-04 02:30:00|3066.7|3060.7|3065.9|3059.9|3068.7|3062.7|3061.9|3055.9|205
1580783700000|2020-02-04 02:35:00|3066.1|3060.1|3061.6|3055.6|3068.7|3062.7|3061.6|3055.6|139
1580784000000|2020-02-04 02:40:00|3061.2|3055.2|3058.4|3052.4|3061.6|3055.6|3056.6|3050.6|140
1580784300000|2020-02-04 02:45:00|3058.9|3052.9|3059.2|3053.2|3060.6|3054.6|3056.6|3050.6|98
1580784600000|2020-02-04 02:50:00|3059.6|3053.6|3057.4|3051.4|3059.6|3053.6|3055.4|3049.4|105
1580784900000|2020-02-04 02:55:00|3056.9|3050.9|3053.6|3047.6|3056.9|3050.9|3052.6|3046.6|172
1580785200000|2020-02-04 03:00:00|3053.1|3047.1|3050.3|3044.3|3053.6|3047.6|3048.8|3042.8|100
1580785500000|2020-02-04 03:05:00|3050.6|3044.6|3048.8|3042.8|3052.8|3046.8|3048.8|3042.8|67
1580785800000|2020-02-04 03:10:00|3049.3|3043.3|3051.4|3045.4|3051.8|3045.8|3049.3|3043.3|23
1580786100000|2020-02-04 03:15:00|3051.1|3045.1|3051.4|3045.4|3051.4|3045.4|3048.6|3042.6|41
1580786400000|2020-02-04 03:20:00|3051.1|3045.1|3053.8|3047.8|3053.8|3047.8|3050.6|3044.6|95
1580786700000|2020-02-04 03:25:00|3053.6|3047.6|3052.6|3046.6|3055.4|3049.4|3052.6|3046.6|29
1580787000000|2020-02-04 03:30:00|3053.1|3047.1|3054.4|3048.4|3054.4|3048.4|3052.6|3046.6|49
1580787300000|2020-02-04 03:35:00|3054.6|3048.6|3057.4|3051.4|3058.6|3052.6|3054.6|3048.6|121
1580787600000|2020-02-04 03:40:00|3056.4|3050.4|3055.4|3049.4|3056.8|3050.8|3053.4|3047.4|79
1580787900000|2020-02-04 03:45:00|3055.6|3049.6|3055.4|3049.4|3057.4|3051.4|3054.4|3048.4|96
1580788200000|2020-02-04 03:50:00|3055.8|3049.8|3057.4|3051.4|3057.4|3051.4|3054.4|3048.4|26
1580788500000|2020-02-04 03:55:00|3054.8|3048.8|3055.9|3049.9|3057.4|3051.4|3054.8|3048.8|48
1580788800000|2020-02-04 04:00:00|3055.6|3049.6|3057.8|3051.8|3057.8|3051.8|3055.6|3049.6|29
1580789100000|2020-02-04 04:05:00|3058.6|3052.6|3059.4|3053.4|3059.6|3053.6|3058.6|3052.6|41
1580789400000|2020-02-04 04:10:00|3061.2|3055.2|3061.6|3055.6|3061.6|3055.6|3060.6|3054.6|64
1580789700000|2020-02-04 04:15:00|3061.9|3055.9|3061.6|3055.6|3062.4|3056.4|3061.4|3055.4|19
1580790000000|2020-02-04 04:20:00|3060.9|3054.9|3059.9|3053.9|3060.9|3054.9|3059.6|3053.6|22
1580790300000|2020-02-04 04:25:00|3059.6|3053.6|3061.6|3055.6|3062.4|3056.4|3059.6|3053.6|25
1580790600000|2020-02-04 04:30:00|3061.4|3055.4|3061.4|3055.4|3061.9|3055.9|3061.4|3055.4|16
1580790900000|2020-02-04 04:35:00|3058.6|3052.6|3058.6|3052.6|3059.6|3053.6|3058.4|3052.4|101
1580791200000|2020-02-04 04:40:00|3058.4|3052.4|3057.4|3051.4|3058.4|3052.4|3056.6|3050.6|26
1580791500000|2020-02-04 04:45:00|3057.9|3051.9|3057.9|3051.9|3058.6|3052.6|3057.6|3051.6|10
1580791800000|2020-02-04 04:50:00|3058.3|3052.3|3057.9|3051.9|3058.6|3052.6|3057.6|3051.6|13
1580792100000|2020-02-04 04:55:00|3058.1|3052.1|3058.9|3052.9|3058.9|3052.9|3058.1|3052.1|13
1580792400000|2020-02-04 05:00:00|3058.6|3052.6|3059.4|3053.4|3059.4|3053.4|3058.6|3052.6|12
1580792700000|2020-02-04 05:05:00|3059.6|3053.6|3060.4|3054.4|3060.4|3054.4|3059.4|3053.4|6
1580793000000|2020-02-04 05:10:00|3060.5|3054.5|3060|3054|3060.5|3054.5|3059.6|3053.6|15
1580793300000|2020-02-04 05:15:00|3060.3|3054.3|3061|3055|3061.5|3055.5|3060.3|3054.3|12
1580793600000|2020-02-04 05:20:00|3060.5|3054.5|3059.6|3053.6|3060.6|3054.6|3058.6|3052.6|16
1580793900000|2020-02-04 05:25:00|3059.1|3053.1|3059.1|3053.1|3059.6|3053.6|3058.6|3052.6|23
1580794200000|2020-02-04 05:30:00|3060.6|3054.6|3067.3|3061.3|3069.6|3063.6|3060.6|3054.6|156
1580794500000|2020-02-04 05:35:00|3067.6|3061.6|3062.5|3056.5|3069.1|3063.1|3061.6|3055.6|106
1580794800000|2020-02-04 05:40:00|3062.6|3056.6|3067|3061|3067.6|3061.6|3062.5|3056.5|105
1580795100000|2020-02-04 05:45:00|3067.5|3061.5|3066.5|3060.5|3068.6|3062.6|3066.5|3060.5|50
1580795400000|2020-02-04 05:50:00|3067|3061|3074.1|3068.1|3074.8|3068.8|3066.6|3060.6|149
1580795700000|2020-02-04 05:55:00|3074.6|3068.6|3071.7|3065.7|3074.6|3068.6|3071.7|3065.7|32
1580796000000|2020-02-04 06:00:00|3070.7|3064.7|3068|3062|3070.7|3064.7|3066.7|3060.7|115
1580796300000|2020-02-04 06:05:00|3067.7|3061.7|3068|3062|3070.7|3064.7|3067.5|3061.5|69
1580796600000|2020-02-04 06:10:00|3067.7|3061.7|3071.7|3065.7|3071.7|3065.7|3067.2|3061.2|73
1580796900000|2020-02-04 06:15:00|3070.7|3064.7|3070.7|3064.7|3071.7|3065.7|3069.7|3063.7|27
1580797200000|2020-02-04 06:20:00|3070.2|3064.2|3072.5|3066.5|3072.7|3066.7|3068.7|3062.7|86
1580797500000|2020-02-04 06:25:00|3072|3066|3071.7|3065.7|3073.5|3067.5|3071|3065|38
1580797800000|2020-02-04 06:30:00|3071.3|3065.3|3081.2|3075.2|3083.5|3077.5|3070|3064|249
1580798100000|2020-02-04 06:35:00|3081|3075|3082|3076|3082.7|3076.7|3077.5|3071.5|155
1580798400000|2020-02-04 06:40:00|3082.5|3076.5|3085.7|3079.7|3088.5|3082.5|3081.7|3075.7|124
1580798700000|2020-02-04 06:45:00|3085.5|3079.5|3084.7|3078.7|3085.7|3079.7|3082.5|3076.5|57
1580799000000|2020-02-04 06:50:00|3085|3079|3094.2|3088.2|3094.9|3088.9|3085|3079|312
1580799300000|2020-02-04 06:55:00|3093.7|3087.7|3085.7|3079.7|3094|3088|3085.7|3079.7|78
1580799600000|2020-02-04 07:00:00|3085.5|3079.5|3081|3075|3086|3080|3080.2|3074.2|90
1580799900000|2020-02-04 07:05:00|3081.2|3075.2|3079.7|3073.7|3082.7|3076.7|3078.7|3072.7|89
1580800200000|2020-02-04 07:10:00|3080.7|3074.7|3075.7|3069.7|3081.5|3075.5|3074.7|3068.7|104
1580800500000|2020-02-04 07:15:00|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.7|3070.7|65
1580800800000|2020-02-04 07:20:00|3078.7|3072.7|3083.7|3077.7|3083.7|3077.7|3077.4|3071.4|89
1580801100000|2020-02-04 07:25:00|3082.9|3076.9|3084|3078|3084.7|3078.7|3082.7|3076.7|36
1580801400000|2020-02-04 07:30:00|3083.7|3077.7|3080.7|3074.7|3084.7|3078.7|3076.9|3070.9|119
1580801700000|2020-02-04 07:35:00|3080.4|3074.4|3080.7|3074.7|3081.7|3075.7|3077.7|3071.7|23
1580802000000|2020-02-04 07:40:00|3080.4|3074.4|3074.9|3068.9|3080.7|3074.7|3074.7|3068.7|64
1580802300000|2020-02-04 07:45:00|3073.7|3067.7|3069.5|3063.5|3074.7|3068.7|3068.7|3062.7|80
1580802600000|2020-02-04 07:50:00|3070|3064|3072.7|3066.7|3072.9|3066.9|3070|3064|84
1580802900000|2020-02-04 07:55:00|3072.9|3066.9|3076.7|3070.7|3079|3073|3072.9|3066.9|31
1580803200000|2020-02-04 08:00:00|3075.7|3069.7|3083.4|3077.4|3083.4|3077.4|3074.2|3068.2|31
1580803500000|2020-02-04 08:05:00|3083.7|3077.7|3080.7|3074.7|3083.7|3077.7|3076.4|3070.4|63
1580803800000|2020-02-04 08:10:00|3080.4|3074.4|3077.4|3071.4|3080.4|3074.4|3077.4|3071.4|28
1580804100000|2020-02-04 08:15:00|3077.2|3071.2|3079.7|3073.7|3081.9|3075.9|3077.2|3071.2|22
1580804400000|2020-02-04 08:20:00|3079.9|3073.9|3083.9|3077.9|3084.7|3078.7|3079.9|3073.9|26
1580804700000|2020-02-04 08:25:00|3082.9|3076.9|3084.2|3078.2|3084.2|3078.2|3082.4|3076.4|40
1580805000000|2020-02-04 08:30:00|3083.9|3077.9|3085|3079|3086.7|3080.7|3082.7|3076.7|48
1580805300000|2020-02-04 08:35:00|3085.5|3079.5|3079.5|3073.5|3085.5|3079.5|3078.5|3072.5|38
1580805600000|2020-02-04 08:40:00|3080.5|3074.5|3080.5|3074.5|3081.5|3075.5|3079|3073|21
1580805900000|2020-02-04 08:45:00|3081|3075|3082|3076|3084.5|3078.5|3080|3074|20
1580806200000|2020-02-04 08:50:00|3081.7|3075.7|3083|3077|3083|3077|3078.7|3072.7|21
1580806500000|2020-02-04 08:55:00|3083.4|3077.4|3083|3077|3084|3078|3081.7|3075.7|18
1580806800000|2020-02-04 09:00:00|3082.7|3076.7|3083.7|3077.7|3087|3081|3081.7|3075.7|49
1580807100000|2020-02-04 09:05:00|3084.2|3078.2|3081.7|3075.7|3084.7|3078.7|3081.7|3075.7|7
1580807400000|2020-02-04 09:10:00|3082.2|3076.2|3086.7|3080.7|3086.9|3080.9|3082.2|3076.2|32
1580807700000|2020-02-04 09:15:00|3086.9|3080.9|3086.4|3080.4|3088.7|3082.7|3085.7|3079.7|29
1580808000000|2020-02-04 09:20:00|3085.9|3079.9|3089.2|3083.2|3089.2|3083.2|3085.9|3079.9|24
1580808300000|2020-02-04 09:25:00|3089.6|3083.6|3087.7|3081.7|3089.6|3083.6|3086.4|3080.4|36
1580808600000|2020-02-04 09:30:00|3087.1|3081.1|3086.9|3080.9|3087.7|3081.7|3084.7|3078.7|16
1580808900000|2020-02-04 09:35:00|3087.2|3081.2|3089.1|3083.1|3089.6|3083.6|3087.2|3081.2|31
1580809200000|2020-02-04 09:40:00|3089.2|3083.2|3088.7|3082.7|3089.6|3083.6|3087.9|3081.9|47
1580809500000|2020-02-04 09:45:00|3088.2|3082.2|3089.6|3083.6|3089.6|3083.6|3087.9|3081.9|28
1580809800000|2020-02-04 09:50:00|3088.6|3082.6|3088.8|3082.8|3089.6|3083.6|3088.3|3082.3|72
1580810100000|2020-02-04 09:55:00|3088.3|3082.3|3094.9|3088.9|3094.9|3088.9|3088.3|3082.3|92
1580810400000|2020-02-04 10:00:00|3094.8|3088.8|3098.6|3092.6|3099.1|3093.1|3094.8|3088.8|137
1580810700000|2020-02-04 10:05:00|3097.9|3091.9|3093.9|3087.9|3099.8|3093.8|3093.9|3087.9|71
1580811000000|2020-02-04 10:10:00|3093.8|3087.8|3090.9|3084.9|3093.8|3087.8|3090.9|3084.9|53
1580811300000|2020-02-04 10:15:00|3089.8|3083.8|3090.9|3084.9|3092.8|3086.8|3089.8|3083.8|67
1580811600000|2020-02-04 10:20:00|3091.1|3085.1|3092.8|3086.8|3092.8|3086.8|3091.1|3085.1|22
1580811900000|2020-02-04 10:25:00|3091.9|3085.9|3092.9|3086.9|3092.9|3086.9|3090.9|3084.9|20
1580812200000|2020-02-04 10:30:00|3094.8|3088.8|3094.1|3088.1|3096.8|3090.8|3093.8|3087.8|121
1580812500000|2020-02-04 10:35:00|3093.8|3087.8|3093.8|3087.8|3095.8|3089.8|3093.8|3087.8|26
1580812800000|2020-02-04 10:40:00|3094|3088|3095.1|3089.1|3095.1|3089.1|3093.8|3087.8|24
1580813100000|2020-02-04 10:45:00|3094.6|3088.6|3092.3|3086.3|3095.1|3089.1|3092.3|3086.3|10
1580813400000|2020-02-04 10:50:00|3092.5|3086.5|3093.3|3087.3|3093.8|3087.8|3092|3086|10
1580813700000|2020-02-04 10:55:00|3093|3087|3094.6|3088.6|3095.1|3089.1|3093|3087|11
1580814000000|2020-02-04 11:00:00|3094.8|3088.8|3095.8|3089.8|3097.6|3091.6|3094.8|3088.8|61
1580814300000|2020-02-04 11:05:00|3095.6|3089.6|3090.8|3084.8|3095.6|3089.6|3090.8|3084.8|30
1580814600000|2020-02-04 11:10:00|3091.1|3085.1|3095.8|3089.8|3096|3090|3089.6|3083.6|72
1580814900000|2020-02-04 11:15:00|3095.6|3089.6|3095.3|3089.3|3097.6|3091.6|3093.3|3087.3|84
1580815200000|2020-02-04 11:20:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|20
1580815500000|2020-02-04 11:25:00|3095.3|3089.3|3096|3090|3096|3090|3093.8|3087.8|34
1580815800000|2020-02-04 11:30:00|3095.3|3089.3|3094.5|3088.5|3095.8|3089.8|3093.8|3087.8|18
1580816100000|2020-02-04 11:35:00|3094|3088|3095.3|3089.3|3095.3|3089.3|3093.8|3087.8|23
1580816400000|2020-02-04 11:40:00|3095.1|3089.1|3097.6|3091.6|3097.6|3091.6|3094.8|3088.8|43
1580816700000|2020-02-04 11:45:00|3096.8|3090.8|3100|3094|3100.8|3094.8|3096.8|3090.8|70
1580817000000|2020-02-04 11:50:00|3100.3|3094.3|3100.3|3094.3|3101|3095|3099.8|3093.8|35
1580817300000|2020-02-04 11:55:00|3099.8|3093.8|3104.6|3098.6|3104.6|3098.6|3099.8|3093.8|134
1580817600000|2020-02-04 12:00:00|3105.6|3099.6|3103.6|3097.6|3105.6|3099.6|3102.8|3096.8|208
1580817900000|2020-02-04 12:05:00|3103.1|3097.1|3103.8|3097.8|3105|3099|3102.6|3096.6|85
1580818200000|2020-02-04 12:10:00|3103.6|3097.6|3104.6|3098.6|3105.1|3099.1|3102.3|3096.3|182
1580818500000|2020-02-04 12:15:00|3104.3|3098.3|3103.3|3097.3|3104.8|3098.8|3102.8|3096.8|132
1580818800000|2020-02-04 12:20:00|3103.1|3097.1|3104.6|3098.6|3104.8|3098.8|3102.6|3096.6|144
1580819100000|2020-02-04 12:25:00|3104.8|3098.8|3106.8|3100.8|3108.6|3102.6|3103.8|3097.8|221
1580819400000|2020-02-04 12:30:00|3106.6|3100.6|3107.1|3101.1|3107.8|3101.8|3104.3|3098.3|180
1580819700000|2020-02-04 12:35:00|3106.3|3100.3|3104|3098|3106.6|3100.6|3104|3098|201
1580820000000|2020-02-04 12:40:00|3104.6|3098.6|3106.8|3100.8|3107.6|3101.6|3104.6|3098.6|137
1580820300000|2020-02-04 12:45:00|3106.6|3100.6|3108.6|3102.6|3109.6|3103.6|3106.6|3100.6|338
1580820600000|2020-02-04 12:50:00|3109.6|3103.6|3108.6|3102.6|3109.6|3103.6|3107.6|3101.6|164
1580820900000|2020-02-04 12:55:00|3108.8|3102.8|3108.6|3102.6|3109.6|3103.6|3108.6|3102.6|45
1580821200000|2020-02-04 13:00:00|3109.6|3103.6|3105.8|3099.8|3109.6|3103.6|3105.7|3099.7|245
1580821500000|2020-02-04 13:05:00|3106.7|3100.7|3105.7|3099.7|3106.7|3100.7|3104.7|3098.7|87
1580821800000|2020-02-04 13:10:00|3106.2|3100.2|3108.2|3102.2|3108.8|3102.8|3106.2|3100.2|70
1580822100000|2020-02-04 13:15:00|3107.8|3101.8|3118.2|3112.2|3118.7|3112.7|3107.8|3101.8|446
1580822400000|2020-02-04 13:20:00|3117.7|3111.7|3113.3|3107.3|3117.7|3111.7|3110.7|3104.7|344
1580822700000|2020-02-04 13:25:00|3113.2|3107.2|3117|3111|3120|3114|3111.8|3105.8|300
1580823000000|2020-02-04 13:30:00|3117.4|3111.4|3118.3|3112.3|3120|3114|3114|3108|250
1580823300000|2020-02-04 13:35:00|3117|3111|3115|3109|3117|3111|3111.7|3105.7|289
1580823600000|2020-02-04 13:40:00|3114.8|3108.8|3114.4|3108.4|3116|3110|3110.8|3104.8|118
1580826600000|2020-02-04 14:30:00|3108.1|3102.1|3101.9|3095.9|3112.9|3106.9|3097.1|3091.1|1520
1580826900000|2020-02-04 14:35:00|3102.1|3096.1|3105.9|3099.9|3110.9|3104.9|3102.1|3096.1|930
1580827200000|2020-02-04 14:40:00|3106.1|3100.1|3107.1|3101.1|3111.1|3105.1|3105.1|3099.1|611
1580827500000|2020-02-04 14:45:00|3107.2|3101.2|3114.9|3108.9|3118.9|3112.9|3106.9|3100.9|1996
1580827800000|2020-02-04 14:50:00|3115.4|3109.4|3110.9|3104.9|3116.1|3110.1|3109.9|3103.9|715
1580828100000|2020-02-04 14:55:00|3111.7|3105.7|3111.7|3105.7|3115.7|3109.7|3110.9|3104.9|1048
1580828400000|2020-02-04 15:00:00|3111.9|3105.9|3107.4|3101.4|3112.1|3106.1|3106.7|3100.7|563
1580828700000|2020-02-04 15:05:00|3107.7|3101.7|3108.9|3102.9|3112.1|3106.1|3105.1|3099.1|1921
1580829000000|2020-02-04 15:10:00|3109.1|3103.1|3106.1|3100.1|3111.7|3105.7|3105.1|3099.1|448
1580829300000|2020-02-04 15:15:00|3106.7|3100.7|3099.3|3093.3|3107.1|3101.1|3099.3|3093.3|4570
1580829600000|2020-02-04 15:20:00|3099.4|3093.4|3099.3|3093.3|3101.1|3095.1|3097.1|3091.1|517
1580829900000|2020-02-04 15:25:00|3097.4|3091.4|3099.4|3093.4|3099.4|3093.4|3097.3|3091.3|431
1580830200000|2020-02-04 15:30:00|3098.3|3092.3|3092.3|3086.3|3098.3|3092.3|3091.4|3085.4|888
1580830500000|2020-02-04 15:35:00|3092.4|3086.4|3090.5|3084.5|3093.3|3087.3|3089.5|3083.5|656
1580830800000|2020-02-04 15:40:00|3090.8|3084.8|3089.5|3083.5|3093.5|3087.5|3088.8|3082.8|343
1580831100000|2020-02-04 15:45:00|3089.8|3083.8|3091.3|3085.3|3091.5|3085.5|3088.5|3082.5|433
1580831400000|2020-02-04 15:50:00|3091.1|3085.1|3093.3|3087.3|3094.3|3088.3|3088.1|3082.1|405
1580831700000|2020-02-04 15:55:00|3092.5|3086.5|3088.5|3082.5|3094.5|3088.5|3086.3|3080.3|415
1580832000000|2020-02-04 16:00:00|3088.8|3082.8|3093.5|3087.5|3094.1|3088.1|3088.8|3082.8|378
1580832300000|2020-02-04 16:05:00|3093.3|3087.3|3093.3|3087.3|3097.8|3091.8|3092.5|3086.5|510
1580832600000|2020-02-04 16:10:00|3093.5|3087.5|3098.3|3092.3|3099.5|3093.5|3093.3|3087.3|2155
1580832900000|2020-02-04 16:15:00|3097.5|3091.5|3100.3|3094.3|3100.5|3094.5|3097.5|3091.5|227
1580833200000|2020-02-04 16:20:00|3100.5|3094.5|3101.3|3095.3|3104.3|3098.3|3100.5|3094.5|418
1580833500000|2020-02-04 16:25:00|3101.5|3095.5|3101.5|3095.5|3103.5|3097.5|3101.3|3095.3|386
1580833800000|2020-02-04 16:30:00|3102.1|3096.1|3100.5|3094.5|3104.5|3098.5|3099.5|3093.5|301
1580834100000|2020-02-04 16:35:00|3099.5|3093.5|3101.5|3095.5|3101.5|3095.5|3097.5|3091.5|472
1580834400000|2020-02-04 16:40:00|3101.3|3095.3|3104.3|3098.3|3105.3|3099.3|3100.8|3094.8|339
1580834700000|2020-02-04 16:45:00|3105.3|3099.3|3103.3|3097.3|3105.3|3099.3|3102.1|3096.1|826
1580835000000|2020-02-04 16:50:00|3103.1|3097.1|3106.3|3100.3|3107.1|3101.1|3102.3|3096.3|2929
1580835300000|2020-02-04 16:55:00|3106.1|3100.1|3102.3|3096.3|3107.5|3101.5|3101.5|3095.5|261
1580835600000|2020-02-04 17:00:00|3102|3096|3097.3|3091.3|3102.5|3096.5|3096.1|3090.1|260
1580835900000|2020-02-04 17:05:00|3097.1|3091.1|3089.3|3083.3|3097.1|3091.1|3085.5|3079.5|546
1580836200000|2020-02-04 17:10:00|3089.6|3083.6|3090.5|3084.5|3092.5|3086.5|3088.5|3082.5|213
1580836500000|2020-02-04 17:15:00|3090.3|3084.3|3091.3|3085.3|3092.1|3086.1|3089.3|3083.3|264
1580836800000|2020-02-04 17:20:00|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3089.5|3083.5|218
1580837100000|2020-02-04 17:25:00|3090.3|3084.3|3095.5|3089.5|3096.1|3090.1|3090.3|3084.3|285
1580837400000|2020-02-04 17:30:00|3095.3|3089.3|3091.3|3085.3|3095.5|3089.5|3090.5|3084.5|167
1580837700000|2020-02-04 17:35:00|3091.1|3085.1|3092.3|3086.3|3095.1|3089.1|3090.3|3084.3|214
1580838000000|2020-02-04 17:40:00|3092.8|3086.8|3092.1|3086.1|3095.1|3089.1|3091.3|3085.3|1327
1580838300000|2020-02-04 17:45:00|3091.8|3085.8|3091.3|3085.3|3094.1|3088.1|3089.5|3083.5|346
1580838600000|2020-02-04 17:50:00|3091.8|3085.8|3090.1|3084.1|3095.3|3089.3|3090.1|3084.1|492
1580838900000|2020-02-04 17:55:00|3090.3|3084.3|3090.3|3084.3|3093.1|3087.1|3089.5|3083.5|225
1580839200000|2020-02-04 18:00:00|3090.1|3084.1|3090.1|3084.1|3093.1|3087.1|3090.1|3084.1|206
1580839500000|2020-02-04 18:05:00|3089.8|3083.8|3092.1|3086.1|3092.1|3086.1|3089.5|3083.5|157
1580839800000|2020-02-04 18:10:00|3091.5|3085.5|3087.3|3081.3|3092.1|3086.1|3086.5|3080.5|250
1580840100000|2020-02-04 18:15:00|3087.5|3081.5|3087.8|3081.8|3090.2|3084.2|3086.5|3080.5|289
1580840400000|2020-02-04 18:20:00|3087.5|3081.5|3087.3|3081.3|3089.2|3083.2|3086.5|3080.5|268
1580840700000|2020-02-04 18:25:00|3087.7|3081.7|3084.2|3078.2|3088.2|3082.2|3080.5|3074.5|532
1580841000000|2020-02-04 18:30:00|3083.5|3077.5|3084.3|3078.3|3088.3|3082.3|3083.2|3077.2|501
1580841300000|2020-02-04 18:35:00|3084.2|3078.2|3083.2|3077.2|3085.2|3079.2|3082.3|3076.3|704
1580841600000|2020-02-04 18:40:00|3082.8|3076.8|3084.2|3078.2|3085.3|3079.3|3081.5|3075.5|269
1580841900000|2020-02-04 18:45:00|3084.5|3078.5|3085.4|3079.4|3086.2|3080.2|3083.3|3077.3|128
1580842200000|2020-02-04 18:50:00|3085.2|3079.2|3083.4|3077.4|3085.5|3079.5|3082.9|3076.9|470
1580842500000|2020-02-04 18:55:00|3083.2|3077.2|3084.4|3078.4|3085.2|3079.2|3081.5|3075.5|426
1580842800000|2020-02-04 19:00:00|3084.2|3078.2|3088.5|3082.5|3088.5|3082.5|3083.2|3077.2|339
1580843100000|2020-02-04 19:05:00|3089.4|3083.4|3092.4|3086.4|3095.2|3089.2|3088.5|3082.5|381
1580843400000|2020-02-04 19:10:00|3092.2|3086.2|3091.2|3085.2|3094.5|3088.5|3087.2|3081.2|2086
1580843700000|2020-02-04 19:15:00|3091.5|3085.5|3094.4|3088.4|3094.5|3088.5|3090.2|3084.2|4368
1580864400000|2020-02-05 01:00:00|3100.3|3094.3|3097.5|3091.5|3100.3|3094.3|3083|3077|578
1580864700000|2020-02-05 01:05:00|3097.3|3091.3|3094.5|3088.5|3100.3|3094.3|3093.5|3087.5|274
1580865000000|2020-02-05 01:10:00|3093.5|3087.5|3101.2|3095.2|3101.5|3095.5|3093.5|3087.5|195
1580865300000|2020-02-05 01:15:00|3100.7|3094.7|3099.3|3093.3|3105.5|3099.5|3098.8|3092.8|140
1580865600000|2020-02-05 01:20:00|3098.8|3092.8|3105.5|3099.5|3105.5|3099.5|3098.5|3092.5|60
1580865900000|2020-02-05 01:25:00|3105.3|3099.3|3107.8|3101.8|3110.5|3104.5|3105.3|3099.3|122
1580866200000|2020-02-05 01:30:00|3107.5|3101.5|3105.7|3099.7|3108.5|3102.5|3105.7|3099.7|46
1580866500000|2020-02-05 01:35:00|3104.7|3098.7|3111.2|3105.2|3111.5|3105.5|3103.5|3097.5|122
1580866800000|2020-02-05 01:40:00|3111|3105|3109.5|3103.5|3114.5|3108.5|3108.5|3102.5|159
1580867100000|2020-02-05 01:45:00|3110.1|3104.1|3111.5|3105.5|3113.3|3107.3|3110.1|3104.1|92
1580867400000|2020-02-05 01:50:00|3111.2|3105.2|3118.7|3112.7|3120.4|3114.4|3110.9|3104.9|250
1580867700000|2020-02-05 01:55:00|3118.5|3112.5|3114.7|3108.7|3120.5|3114.5|3114.7|3108.7|75
1580868000000|2020-02-05 02:00:00|3114.5|3108.5|3112.2|3106.2|3114.5|3108.5|3111.2|3105.2|97
1580868300000|2020-02-05 02:05:00|3111.7|3105.7|3110.5|3104.5|3114.5|3108.5|3110.5|3104.5|45
1580868600000|2020-02-05 02:10:00|3109.5|3103.5|3111.7|3105.7|3112.5|3106.5|3109.5|3103.5|86
1580868900000|2020-02-05 02:15:00|3111.5|3105.5|3114.5|3108.5|3114.5|3108.5|3110.5|3104.5|69
1580869200000|2020-02-05 02:20:00|3114.4|3108.4|3118.4|3112.4|3118.9|3112.9|3114.4|3108.4|56
1580869500000|2020-02-05 02:25:00|3118.1|3112.1|3116.6|3110.6|3118.1|3112.1|3114.6|3108.6|60
1580869800000|2020-02-05 02:30:00|3116.1|3110.1|3121.2|3115.2|3121.6|3115.6|3114.6|3108.6|201
1580870100000|2020-02-05 02:35:00|3121.6|3115.6|3126.6|3120.6|3128.6|3122.6|3121.2|3115.2|305
1580870400000|2020-02-05 02:40:00|3127.6|3121.6|3130.2|3124.2|3130.2|3124.2|3126.2|3120.2|115
1580870700000|2020-02-05 02:45:00|3132.6|3126.6|3126.9|3120.9|3133.6|3127.6|3126.6|3120.6|160
1580871000000|2020-02-05 02:50:00|3126.6|3120.6|3128.6|3122.6|3129.6|3123.6|3125.8|3119.8|59
1580871300000|2020-02-05 02:55:00|3129.6|3123.6|3125.4|3119.4|3129.6|3123.6|3125.4|3119.4|57
1580871600000|2020-02-05 03:00:00|3124.6|3118.6|3123.9|3117.9|3126.9|3120.9|3119.6|3113.6|169
1580871900000|2020-02-05 03:05:00|3122.9|3116.9|3120.6|3114.6|3123.6|3117.6|3118.6|3112.6|98
1580872200000|2020-02-05 03:10:00|3120.3|3114.3|3116.6|3110.6|3122.6|3116.6|3116.4|3110.4|73
1580872500000|2020-02-05 03:15:00|3115.9|3109.9|3121.4|3115.4|3121.4|3115.4|3115.6|3109.6|60
1580872800000|2020-02-05 03:20:00|3121.6|3115.6|3124.9|3118.9|3125.6|3119.6|3121.6|3115.6|80
1580873100000|2020-02-05 03:25:00|3125.2|3119.2|3123.6|3117.6|3125.9|3119.9|3123.1|3117.1|26
1580873400000|2020-02-05 03:30:00|3123.8|3117.8|3122.6|3116.6|3124.4|3118.4|3122|3116|44
1580873700000|2020-02-05 03:35:00|3122.9|3116.9|3124.1|3118.1|3125.6|3119.6|3122.6|3116.6|21
1580874000000|2020-02-05 03:40:00|3123.9|3117.9|3122.6|3116.6|3124.6|3118.6|3122.6|3116.6|11
1580874300000|2020-02-05 03:45:00|3122.4|3116.4|3124.4|3118.4|3124.4|3118.4|3122.4|3116.4|42
1580874600000|2020-02-05 03:50:00|3123.6|3117.6|3122.6|3116.6|3123.6|3117.6|3122.4|3116.4|226
1580874900000|2020-02-05 03:55:00|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|9
1580875200000|2020-02-05 04:00:00|3121.3|3115.3|3121.6|3115.6|3122.4|3116.4|3120.6|3114.6|14
1580875500000|2020-02-05 04:05:00|3121.9|3115.9|3122.4|3116.4|3122.4|3116.4|3121.6|3115.6|8
1580875800000|2020-02-05 04:10:00|3121.9|3115.9|3120.1|3114.1|3121.9|3115.9|3120.1|3114.1|19
1580876100000|2020-02-05 04:15:00|3120.6|3114.6|3121.6|3115.6|3121.6|3115.6|3119.6|3113.6|18
1580876400000|2020-02-05 04:20:00|3121.4|3115.4|3121.6|3115.6|3121.6|3115.6|3120.6|3114.6|12
1580876700000|2020-02-05 04:25:00|3120.9|3114.9|3121.9|3115.9|3122.4|3116.4|3120.6|3114.6|39
1580877000000|2020-02-05 04:30:00|3121.6|3115.6|3126.4|3120.4|3127.4|3121.4|3121.4|3115.4|83
1580877300000|2020-02-05 04:35:00|3126.8|3120.8|3127.4|3121.4|3129.4|3123.4|3126.8|3120.8|96
1580877600000|2020-02-05 04:40:00|3126.4|3120.4|3124.6|3118.6|3126.4|3120.4|3124.6|3118.6|59
1580877900000|2020-02-05 04:45:00|3124.9|3118.9|3123.9|3117.9|3125.4|3119.4|3123.6|3117.6|15
1580878200000|2020-02-05 04:50:00|3123.6|3117.6|3124.9|3118.9|3125.6|3119.6|3123.6|3117.6|17
1580878500000|2020-02-05 04:55:00|3125.2|3119.2|3124.6|3118.6|3125.4|3119.4|3124.6|3118.6|6
1580878800000|2020-02-05 05:00:00|3123.6|3117.6|3123.4|3117.4|3123.6|3117.6|3122.9|3116.9|13
1580879100000|2020-02-05 05:05:00|3123.1|3117.1|3125.6|3119.6|3126.4|3120.4|3123.1|3117.1|31
1580879400000|2020-02-05 05:10:00|3124.9|3118.9|3124.9|3118.9|3124.9|3118.9|3124.6|3118.6|7
1580879700000|2020-02-05 05:15:00|3125.6|3119.6|3126.1|3120.1|3126.6|3120.6|3125.6|3119.6|12
1580880000000|2020-02-05 05:20:00|3126.6|3120.6|3126.3|3120.3|3128.1|3122.1|3126|3120|40
1580880300000|2020-02-05 05:25:00|3126.6|3120.6|3126.6|3120.6|3127.1|3121.1|3126.1|3120.1|17
1580880600000|2020-02-05 05:30:00|3125.6|3119.6|3122.4|3116.4|3125.9|3119.9|3120.6|3114.6|111
1580880900000|2020-02-05 05:35:00|3122.3|3116.3|3116.6|3110.6|3122.4|3116.4|3116.6|3110.6|148
1580881200000|2020-02-05 05:40:00|3116.4|3110.4|3119.1|3113.1|3121.5|3115.5|3116.4|3110.4|65
1580881500000|2020-02-05 05:45:00|3118.8|3112.8|3120.6|3114.6|3120.6|3114.6|3118.6|3112.6|30
1580881800000|2020-02-05 05:50:00|3119.8|3113.8|3121.6|3115.6|3121.6|3115.6|3119.6|3113.6|13
1580882100000|2020-02-05 05:55:00|3122.6|3116.6|3119.6|3113.6|3122.6|3116.6|3117.6|3111.6|34
1580882400000|2020-02-05 06:00:00|3119.1|3113.1|3117.6|3111.6|3122|3116|3117.6|3111.6|48
1580882700000|2020-02-05 06:05:00|3117.1|3111.1|3119.5|3113.5|3119.5|3113.5|3115.6|3109.6|74
1580883000000|2020-02-05 06:10:00|3119.3|3113.3|3117.7|3111.7|3120.7|3114.7|3117.7|3111.7|58
1580883300000|2020-02-05 06:15:00|3118|3112|3116.7|3110.7|3118|3112|3116.7|3110.7|10
1580883600000|2020-02-05 06:20:00|3116.2|3110.2|3114.3|3108.3|3116.2|3110.2|3113.7|3107.7|28
1580883900000|2020-02-05 06:25:00|3112.7|3106.7|3113.7|3107.7|3114|3108|3112.7|3106.7|71
1580884200000|2020-02-05 06:30:00|3112.7|3106.7|3119.7|3113.7|3119.7|3113.7|3112.7|3106.7|69
1580884500000|2020-02-05 06:35:00|3119.9|3113.9|3127.4|3121.4|3131.7|3125.7|3119.9|3113.9|282
1580884800000|2020-02-05 06:40:00|3127.2|3121.2|3136.7|3130.7|3136.7|3130.7|3127.2|3121.2|462
1580885100000|2020-02-05 06:45:00|3136|3130|3134.7|3128.7|3136|3130|3131.7|3125.7|126
1580885400000|2020-02-05 06:50:00|3133.7|3127.7|3136.7|3130.7|3138.5|3132.5|3132.7|3126.7|235
1580885700000|2020-02-05 06:55:00|3135.7|3129.7|3136.7|3130.7|3137.5|3131.5|3133.5|3127.5|110
1580886000000|2020-02-05 07:00:00|3136.4|3130.4|3140.5|3134.5|3142.5|3136.5|3135.5|3129.5|239
1580886300000|2020-02-05 07:05:00|3140|3134|3137.5|3131.5|3141.5|3135.5|3136.5|3130.5|99
1580886600000|2020-02-05 07:10:00|3137|3131|3139.5|3133.5|3139.5|3133.5|3133.7|3127.7|77
1580886900000|2020-02-05 07:15:00|3139.3|3133.3|3148.5|3142.5|3150.5|3144.5|3138.7|3132.7|419
1580887200000|2020-02-05 07:20:00|3148|3142|3152.7|3146.7|3153.7|3147.7|3147.7|3141.7|488
1580887500000|2020-02-05 07:25:00|3152.9|3146.9|3147.7|3141.7|3153.7|3147.7|3147.7|3141.7|92
1580887800000|2020-02-05 07:30:00|3146.7|3140.7|3150.7|3144.7|3151.7|3145.7|3146.7|3140.7|65
1580888100000|2020-02-05 07:35:00|3150.5|3144.5|3153.7|3147.7|3160.5|3154.5|3150.5|3144.5|243
1580888400000|2020-02-05 07:40:00|3153.5|3147.5|3151.5|3145.5|3155.3|3149.3|3151.5|3145.5|91
1580888700000|2020-02-05 07:45:00|3150.7|3144.7|3150.5|3144.5|3151.7|3145.7|3149.7|3143.7|44
1580889000000|2020-02-05 07:50:00|3150.7|3144.7|3147.5|3141.5|3151.2|3145.2|3147.5|3141.5|70
1580889300000|2020-02-05 07:55:00|3146.7|3140.7|3141.7|3135.7|3147.5|3141.5|3138.5|3132.5|253
1580889600000|2020-02-05 08:00:00|3141.5|3135.5|3142.7|3136.7|3145.7|3139.7|3140.5|3134.5|188
1580889900000|2020-02-05 08:05:00|3143|3137|3139.5|3133.5|3143|3137|3138|3132|87
1580890200000|2020-02-05 08:10:00|3139.3|3133.3|3140|3134|3141.5|3135.5|3137.5|3131.5|58
1580890500000|2020-02-05 08:15:00|3140.7|3134.7|3141|3135|3141.5|3135.5|3139|3133|23
1580890800000|2020-02-05 08:20:00|3140.7|3134.7|3140.7|3134.7|3141|3135|3138.4|3132.4|106
1580891100000|2020-02-05 08:25:00|3140.5|3134.5|3144|3138|3145.3|3139.3|3140|3134|166
1580891400000|2020-02-05 08:30:00|3143.5|3137.5|3149.3|3143.3|3151.3|3145.3|3143.5|3137.5|190
1580891700000|2020-02-05 08:35:00|3149.1|3143.1|3155.3|3149.3|3156.3|3150.3|3146.3|3140.3|129
1580892000000|2020-02-05 08:40:00|3155|3149|3153.2|3147.2|3155.3|3149.3|3152.9|3146.9|369
1580892300000|2020-02-05 08:45:00|3153.4|3147.4|3153.4|3147.4|3156.7|3150.7|3152.9|3146.9|144
1580892600000|2020-02-05 08:50:00|3153.7|3147.7|3152.9|3146.9|3155.2|3149.2|3152.9|3146.9|119
1580892900000|2020-02-05 08:55:00|3151.5|3145.5|3150.7|3144.7|3153|3147|3150.7|3144.7|247
1580893200000|2020-02-05 09:00:00|3150.9|3144.9|3148.7|3142.7|3150.9|3144.9|3145.7|3139.7|127
1580893500000|2020-02-05 09:05:00|3148.9|3142.9|3157.5|3151.5|3157.7|3151.7|3148.5|3142.5|104
1580893800000|2020-02-05 09:10:00|3156.7|3150.7|3150.9|3144.9|3156.7|3150.7|3150.9|3144.9|111
1580894100000|2020-02-05 09:15:00|3151.2|3145.2|3160.5|3154.5|3160.5|3154.5|3151.2|3145.2|153
1580894400000|2020-02-05 09:20:00|3160.2|3154.2|3163.2|3157.2|3163.9|3157.9|3159.2|3153.2|210
1580894700000|2020-02-05 09:25:00|3163.7|3157.7|3162.9|3156.9|3166.9|3160.9|3162.9|3156.9|357
1580895000000|2020-02-05 09:30:00|3163.4|3157.4|3162.9|3156.9|3166.6|3160.6|3162.6|3156.6|88
1580895300000|2020-02-05 09:35:00|3163.6|3157.6|3171.6|3165.6|3171.9|3165.9|3163.6|3157.6|530
1580895600000|2020-02-05 09:40:00|3171.2|3165.2|3175.2|3169.2|3175.9|3169.9|3170.6|3164.6|297
1580895900000|2020-02-05 09:45:00|3175.6|3169.6|3175.9|3169.9|3177.6|3171.6|3174.2|3168.2|275
1580896200000|2020-02-05 09:50:00|3176.6|3170.6|3176.8|3170.8|3177.8|3171.8|3175.9|3169.9|113
1580896500000|2020-02-05 09:55:00|3175.9|3169.9|3180.9|3174.9|3180.9|3174.9|3172.8|3166.8|312
1580896800000|2020-02-05 10:00:00|3180.8|3174.8|3173.6|3167.6|3180.8|3174.8|3173.6|3167.6|80
1580897100000|2020-02-05 10:05:00|3174.1|3168.1|3172.8|3166.8|3174.6|3168.6|3170.9|3164.9|197
1580897400000|2020-02-05 10:10:00|3172.6|3166.6|3172.3|3166.3|3174.1|3168.1|3171.8|3165.8|67
1580897700000|2020-02-05 10:15:00|3171.9|3165.9|3174.6|3168.6|3175.9|3169.9|3171.9|3165.9|91
1580898000000|2020-02-05 10:20:00|3175.6|3169.6|3175.3|3169.3|3176.3|3170.3|3174.6|3168.6|32
1580898300000|2020-02-05 10:25:00|3175|3169|3175|3169|3176.3|3170.3|3174.6|3168.6|60
1580898600000|2020-02-05 10:30:00|3175.6|3169.6|3175.8|3169.8|3176.6|3170.6|3175|3169|51
1580898900000|2020-02-05 10:35:00|3175.6|3169.6|3172|3166|3176.3|3170.3|3171.8|3165.8|86
1580899200000|2020-02-05 10:40:00|3172.3|3166.3|3171|3165|3172.3|3166.3|3171|3165|22
1580899500000|2020-02-05 10:45:00|3173.4|3167.4|3172.3|3166.3|3173.8|3167.8|3172|3166|65
1580899800000|2020-02-05 10:50:00|3172.1|3166.1|3173.6|3167.6|3174.6|3168.6|3172.1|3166.1|19
1580900100000|2020-02-05 10:55:00|3172.8|3166.8|3174.6|3168.6|3175.3|3169.3|3172.6|3166.6|61
1580900400000|2020-02-05 11:00:00|3174.2|3168.2|3171.8|3165.8|3174.6|3168.6|3171.6|3165.6|90
1580900700000|2020-02-05 11:05:00|3171.6|3165.6|3171.3|3165.3|3173.6|3167.6|3171|3165|41
1580901000000|2020-02-05 11:10:00|3171|3165|3171.1|3165.1|3172.1|3166.1|3170.6|3164.6|63
1580901300000|2020-02-05 11:15:00|3171.6|3165.6|3172.1|3166.1|3172.6|3166.6|3170.8|3164.8|30
1580901600000|2020-02-05 11:20:00|3171.8|3165.8|3173.6|3167.6|3173.6|3167.6|3171.1|3165.1|25
1580901900000|2020-02-05 11:25:00|3173.1|3167.1|3173.6|3167.6|3173.6|3167.6|3173.1|3167.1|17
1580902200000|2020-02-05 11:30:00|3172.6|3166.6|3171.1|3165.1|3172.8|3166.8|3171.1|3165.1|52
1580902500000|2020-02-05 11:35:00|3170.6|3164.6|3167.6|3161.6|3171.1|3165.1|3167.6|3161.6|190
1580902800000|2020-02-05 11:40:00|3166.6|3160.6|3165.6|3159.6|3166.6|3160.6|3164.6|3158.6|82
1580903100000|2020-02-05 11:45:00|3165.9|3159.9|3163.6|3157.6|3168.8|3162.8|3163|3157|75
1580903400000|2020-02-05 11:50:00|3163.8|3157.8|3162.8|3156.8|3164.1|3158.1|3162|3156|54
1580903700000|2020-02-05 11:55:00|3163|3157|3162|3156|3163|3157|3162|3156|98
1580904000000|2020-02-05 12:00:00|3162.3|3156.3|3164.8|3158.8|3165.4|3159.4|3160|3154|113
1580904300000|2020-02-05 12:05:00|3164.3|3158.3|3164.3|3158.3|3164.8|3158.8|3162.8|3156.8|44
1580904600000|2020-02-05 12:10:00|3164.6|3158.6|3167.6|3161.6|3168.6|3162.6|3164.6|3158.6|47
1580904900000|2020-02-05 12:15:00|3166.8|3160.8|3166.9|3160.9|3167.2|3161.2|3164.2|3158.2|68
1580905200000|2020-02-05 12:20:00|3166.6|3160.6|3166|3160|3168.6|3162.6|3164.8|3158.8|99
1580905500000|2020-02-05 12:25:00|3166.3|3160.3|3167.1|3161.1|3167.1|3161.1|3165.3|3159.3|21
1580905800000|2020-02-05 12:30:00|3166.8|3160.8|3172.1|3166.1|3172.1|3166.1|3165.8|3159.8|57
1580906100000|2020-02-05 12:35:00|3171.8|3165.8|3171.8|3165.8|3172.1|3166.1|3168.1|3162.1|75
1580906400000|2020-02-05 12:40:00|3172.1|3166.1|3171.1|3165.1|3172.8|3166.8|3170.3|3164.3|45
1580906700000|2020-02-05 12:45:00|3171.6|3165.6|3173.3|3167.3|3173.6|3167.6|3171.6|3165.6|84
1580907000000|2020-02-05 12:50:00|3173.6|3167.6|3175.6|3169.6|3175.6|3169.6|3173.6|3167.6|70
1580907300000|2020-02-05 12:55:00|3175|3169|3175.8|3169.8|3176.5|3170.5|3170.8|3164.8|156
1580907600000|2020-02-05 13:00:00|3176.5|3170.5|3172|3166|3176.5|3170.5|3171|3165|142
1580907900000|2020-02-05 13:05:00|3171.8|3165.8|3173.6|3167.6|3173.6|3167.6|3168.3|3162.3|105
1580908200000|2020-02-05 13:10:00|3173.8|3167.8|3176.8|3170.8|3178.6|3172.6|3173.8|3167.8|124
1580908500000|2020-02-05 13:15:00|3177|3171|3178.8|3172.8|3179.6|3173.6|3177|3171|113
1580908800000|2020-02-05 13:20:00|3179.2|3173.2|3184|3178|3184.8|3178.8|3177|3171|287
1580909100000|2020-02-05 13:25:00|3183.8|3177.8|3179.2|3173.2|3183.8|3177.8|3177.7|3171.7|130
1580909400000|2020-02-05 13:30:00|3179.5|3173.5|3178.7|3172.7|3179.8|3173.8|3177.3|3171.3|67
1580909700000|2020-02-05 13:35:00|3177.8|3171.8|3180.8|3174.8|3181.8|3175.8|3177.8|3171.8|85
1580910000000|2020-02-05 13:40:00|3180.9|3174.9|3183.7|3177.7|3183.9|3177.9|3180.9|3174.9|200
1580913000000|2020-02-05 14:30:00|3183.9|3177.9|3167.7|3161.7|3185.1|3179.1|3164.7|3158.7|2305
1580913300000|2020-02-05 14:35:00|3167.2|3161.2|3170.9|3164.9|3172.7|3166.7|3165.9|3159.9|846
1580913600000|2020-02-05 14:40:00|3170.7|3164.7|3156.7|3150.7|3170.7|3164.7|3155.9|3149.9|920
1580913900000|2020-02-05 14:45:00|3156.2|3150.2|3155.7|3149.7|3159.1|3153.1|3153.7|3147.7|663
1580914200000|2020-02-05 14:50:00|3154.7|3148.7|3150.7|3144.7|3157.4|3151.4|3150.1|3144.1|753
1580914500000|2020-02-05 14:55:00|3150.1|3144.1|3144.7|3138.7|3150.9|3144.9|3142.3|3135.3|695
1580914800000|2020-02-05 15:00:00|3145.3|3139.3|3147.7|3141.7|3148.7|3142.7|3144.7|3138.7|698
1580915100000|2020-02-05 15:05:00|3146.7|3140.7|3143.7|3137.7|3150.7|3144.7|3143.7|3137.7|802
1580915400000|2020-02-05 15:10:00|3143.2|3137.2|3132.9|3126.9|3143.7|3137.7|3131.1|3125.1|787
1580915700000|2020-02-05 15:15:00|3132.4|3126.4|3136.1|3130.1|3136.7|3130.7|3131.9|3125.9|644
1580916000000|2020-02-05 15:20:00|3136.7|3130.7|3138.9|3132.9|3141.4|3135.4|3134.7|3128.7|1066
1580916300000|2020-02-05 15:25:00|3138.7|3132.7|3138.7|3132.7|3140.7|3134.7|3136.7|3130.7|840
1580916600000|2020-02-05 15:30:00|3138.5|3132.5|3145.7|3139.7|3147.4|3141.4|3136.1|3130.1|583
1580916900000|2020-02-05 15:35:00|3145.5|3139.5|3146.7|3140.7|3147.7|3141.7|3142.1|3136.1|495
1580917200000|2020-02-05 15:40:00|3146.1|3140.1|3146.1|3140.1|3146.7|3140.7|3141.1|3135.1|446
1580917500000|2020-02-05 15:45:00|3145.9|3139.9|3140.1|3134.1|3145.9|3139.9|3139.1|3133.1|317
1580917800000|2020-02-05 15:50:00|3139.4|3133.4|3137.7|3131.7|3141.9|3135.9|3135.9|3129.9|340
1580918100000|2020-02-05 15:55:00|3137.4|3131.4|3136.7|3130.7|3139.7|3133.7|3135.7|3129.7|359
1580918400000|2020-02-05 16:00:00|3136.5|3130.5|3135.7|3129.7|3136.7|3130.7|3133.2|3127.2|439
1580918700000|2020-02-05 16:05:00|3135.9|3129.9|3135.7|3129.7|3139.7|3133.7|3133.7|3127.7|518
1580919000000|2020-02-05 16:10:00|3135.5|3129.5|3137.9|3131.9|3138.1|3132.1|3133.7|3127.7|320
1580919300000|2020-02-05 16:15:00|3137.7|3131.7|3138.7|3132.7|3139.1|3133.1|3135.7|3129.7|264
1580919600000|2020-02-05 16:20:00|3138.4|3132.4|3135.9|3129.9|3138.7|3132.7|3135.5|3129.5|232
1580919900000|2020-02-05 16:25:00|3135.7|3129.7|3131.7|3125.7|3135.7|3129.7|3129.7|3123.7|748
1580920200000|2020-02-05 16:30:00|3131.1|3125.1|3129.4|3123.4|3132.1|3126.1|3129.4|3123.4|357
1580920500000|2020-02-05 16:35:00|3129.7|3123.7|3132.7|3126.7|3132.9|3126.9|3129.1|3123.1|267
1580920800000|2020-02-05 16:40:00|3132.1|3126.1|3130.7|3124.7|3132.7|3126.7|3130.7|3124.7|156
1580921100000|2020-02-05 16:45:00|3130.9|3124.9|3134.7|3128.7|3135.7|3129.7|3129.7|3123.7|311
1580921400000|2020-02-05 16:50:00|3133.9|3127.9|3138.7|3132.7|3138.9|3132.9|3133.7|3127.7|297
1580921700000|2020-02-05 16:55:00|3138.1|3132.1|3139.7|3133.7|3139.7|3133.7|3135.7|3129.7|434
1580922000000|2020-02-05 17:00:00|3138.9|3132.9|3139.7|3133.7|3141.7|3135.7|3138.7|3132.7|360
1580922300000|2020-02-05 17:05:00|3138.9|3132.9|3139.9|3133.9|3140.8|3134.8|3137.7|3131.7|405
1580922600000|2020-02-05 17:10:00|3139.8|3133.8|3136.8|3130.8|3139.8|3133.8|3135.9|3129.9|160
1580922900000|2020-02-05 17:15:00|3135.9|3129.9|3134.1|3128.1|3136.8|3130.8|3133.9|3127.9|298
1580923200000|2020-02-05 17:20:00|3134.8|3128.8|3132.8|3126.8|3134.8|3128.8|3132.8|3126.8|198
1580923500000|2020-02-05 17:25:00|3132.1|3126.1|3133.8|3127.8|3134.1|3128.1|3131.8|3125.8|208
1580923800000|2020-02-05 17:30:00|3134.1|3128.1|3133.8|3127.8|3134.1|3128.1|3132.5|3126.5|161
1580924100000|2020-02-05 17:35:00|3133.5|3127.5|3132|3126|3133.8|3127.8|3131.8|3125.8|203
1580924400000|2020-02-05 17:40:00|3132.8|3126.8|3133.8|3127.8|3134.8|3128.8|3131.4|3125.4|215
1580924700000|2020-02-05 17:45:00|3132.8|3126.8|3131.8|3125.8|3133.2|3127.2|3131.8|3125.8|240
1580925000000|2020-02-05 17:50:00|3132.2|3126.2|3133.8|3127.8|3135.2|3129.2|3129.2|3123.2|528
1580925300000|2020-02-05 17:55:00|3134|3128|3133.8|3127.8|3136.5|3130.5|3133|3127|340
1580925600000|2020-02-05 18:00:00|3134.8|3128.8|3133.2|3127.2|3135|3129|3132.8|3126.8|286
1580925900000|2020-02-05 18:05:00|3132.2|3126.2|3131.8|3125.8|3132.2|3126.2|3130.2|3124.2|347
1580926200000|2020-02-05 18:10:00|3132.2|3126.2|3133.8|3127.8|3135.2|3129.2|3132.2|3126.2|202
1580926500000|2020-02-05 18:15:00|3134.8|3128.8|3134.8|3128.8|3137.2|3131.2|3134|3128|216
1580926800000|2020-02-05 18:20:00|3135|3129|3146.8|3140.8|3147|3141|3134.8|3128.8|474
1580927100000|2020-02-05 18:25:00|3147|3141|3146|3140|3147.2|3141.2|3142.8|3136.8|243
1580927400000|2020-02-05 18:30:00|3146.2|3140.2|3148.8|3142.8|3149.8|3143.8|3145.2|3139.2|503
1580927700000|2020-02-05 18:35:00|3149.3|3143.3|3150.2|3144.2|3151.8|3145.8|3148.8|3142.8|316
1580928000000|2020-02-05 18:40:00|3151|3145|3153.8|3147.8|3154.2|3148.2|3150.2|3144.2|353
1580928300000|2020-02-05 18:45:00|3153.5|3147.5|3156.8|3150.8|3157|3151|3151.5|3145.5|506
1580928600000|2020-02-05 18:50:00|3156.5|3150.5|3147|3141|3157.8|3151.8|3146.3|3140.3|691
1580928900000|2020-02-05 18:55:00|3147.2|3141.2|3146.2|3140.2|3148.8|3142.8|3146.2|3140.2|1415
1580929200000|2020-02-05 19:00:00|3146.8|3140.8|3147.2|3141.2|3153.8|3147.8|3146.8|3140.8|640
1580929500000|2020-02-05 19:05:00|3148.2|3142.2|3147|3141|3150|3144|3146.2|3140.2|267
1580929800000|2020-02-05 19:10:00|3146.8|3140.8|3150|3144|3151.8|3145.8|3146.2|3140.2|2821
1580930100000|2020-02-05 19:15:00|3149.5|3143.5|3151.5|3145.5|3152.2|3146.2|3146.8|3140.8|1051
1580950800000|2020-02-06 01:00:00|3159.5|3153.5|3164.5|3158.5|3166|3160|3158.3|3152.3|235
1580951100000|2020-02-06 01:05:00|3164.2|3158.2|3170.2|3164.2|3172|3166|3164.2|3158.2|349
1580951400000|2020-02-06 01:10:00|3170|3164|3175.2|3169.2|3180|3174|3170|3164|343
1580951700000|2020-02-06 01:15:00|3174.5|3168.5|3177.5|3171.5|3179.7|3173.7|3174.2|3168.2|214
1580952000000|2020-02-06 01:20:00|3177.7|3171.7|3179.5|3173.5|3179.5|3173.5|3174|3168|120
1580952300000|2020-02-06 01:25:00|3179.2|3173.2|3177|3171|3179.2|3173.2|3175.2|3169.2|321
1580952600000|2020-02-06 01:30:00|3176.7|3170.7|3174.2|3168.2|3177.2|3171.2|3172.2|3166.2|142
1580952900000|2020-02-06 01:35:00|3174|3168|3177.2|3171.2|3177.2|3171.2|3173.2|3167.2|41
1580953200000|2020-02-06 01:40:00|3176.7|3170.7|3174.2|3168.2|3178.2|3172.2|3173.2|3167.2|41
1580953500000|2020-02-06 01:45:00|3173.9|3167.9|3173.9|3167.9|3174.2|3168.2|3172.4|3166.4|54
1580953800000|2020-02-06 01:50:00|3174.2|3168.2|3173.4|3167.4|3174.2|3168.2|3173.4|3167.4|18
1580954100000|2020-02-06 01:55:00|3172.9|3166.9|3175.2|3169.2|3176.5|3170.5|3172.4|3166.4|68
1580954400000|2020-02-06 02:00:00|3174.9|3168.9|3175.2|3169.2|3177.2|3171.2|3174.4|3168.4|28
1580954700000|2020-02-06 02:05:00|3174.7|3168.7|3174.9|3168.9|3176|3170|3173.9|3167.9|95
1580955000000|2020-02-06 02:10:00|3175.2|3169.2|3173.9|3167.9|3175.4|3169.4|3173.9|3167.9|32
1580955300000|2020-02-06 02:15:00|3173.7|3167.7|3166.9|3160.9|3173.7|3167.7|3166.4|3160.4|159
1580955600000|2020-02-06 02:20:00|3167.2|3161.2|3167.2|3161.2|3168.2|3162.2|3166.6|3160.6|38
1580955900000|2020-02-06 02:25:00|3168.2|3162.2|3168.9|3162.9|3170.2|3164.2|3168.2|3162.2|56
1580956200000|2020-02-06 02:30:00|3169.4|3163.4|3171.2|3165.2|3172.7|3166.7|3167.5|3161.5|181
1580956500000|2020-02-06 02:35:00|3171.9|3165.9|3173.2|3167.2|3173.2|3167.2|3168.2|3162.2|86
1580956800000|2020-02-06 02:40:00|3172.9|3166.9|3181.2|3175.2|3181.2|3175.2|3172.9|3166.9|206
1580957100000|2020-02-06 02:45:00|3182.2|3176.2|3190.7|3184.7|3194.4|3188.4|3182.2|3176.2|373
1580957400000|2020-02-06 02:50:00|3191|3185|3190.9|3184.9|3191|3185|3188|3182|68
1580957700000|2020-02-06 02:55:00|3190.7|3184.7|3182.9|3176.9|3190.7|3184.7|3179.2|3173.2|159
1580958000000|2020-02-06 03:00:00|3182.4|3176.4|3181.9|3175.9|3184.2|3178.2|3180.4|3174.4|62
1580958300000|2020-02-06 03:05:00|3181.6|3175.6|3186.2|3180.2|3186.2|3180.2|3181.2|3175.2|84
1580958600000|2020-02-06 03:10:00|3185.4|3179.4|3183.7|3177.7|3185.9|3179.9|3183|3177|36
1580958900000|2020-02-06 03:15:00|3183.4|3177.4|3188.2|3182.2|3188.2|3182.2|3182.2|3176.2|61
1580959200000|2020-02-06 03:20:00|3187.4|3181.4|3192.2|3186.2|3193.4|3187.4|3187.2|3181.2|176
1580959500000|2020-02-06 03:25:00|3193.2|3187.2|3192|3186|3194.5|3188.5|3188|3182|98
1580959800000|2020-02-06 03:30:00|3192.2|3186.2|3190|3184|3192.2|3186.2|3188.5|3182.5|49
1580960100000|2020-02-06 03:35:00|3191.2|3185.2|3185.2|3179.2|3191.2|3185.2|3184.7|3178.7|129
1580960400000|2020-02-06 03:40:00|3185.9|3179.9|3185.2|3179.2|3186.4|3180.4|3185.2|3179.2|34
1580960700000|2020-02-06 03:45:00|3185.5|3179.5|3187.2|3181.2|3187.2|3181.2|3185.5|3179.5|22
1580961000000|2020-02-06 03:50:00|3186.7|3180.7|3186.2|3180.2|3187.2|3181.2|3186|3180|12
1580961300000|2020-02-06 03:55:00|3186.5|3180.5|3186.2|3180.2|3187.4|3181.4|3185|3179|64
1580961600000|2020-02-06 04:00:00|3185.7|3179.7|3190|3184|3190.2|3184.2|3185.3|3179.3|28
1580961900000|2020-02-06 04:05:00|3189.2|3183.2|3191.5|3185.5|3192|3186|3188|3182|59
1580962200000|2020-02-06 04:10:00|3191|3185|3187.2|3181.2|3191.2|3185.2|3183.8|3177.8|112
1580962500000|2020-02-06 04:15:00|3186.7|3180.7|3187|3181|3187.2|3181.2|3186.4|3180.4|24
1580962800000|2020-02-06 04:20:00|3186.7|3180.7|3186.9|3180.9|3187.7|3181.7|3186.7|3180.7|5
1580963100000|2020-02-06 04:25:00|3186.4|3180.4|3185.9|3179.9|3187.4|3181.4|3185.7|3179.7|10
1580963400000|2020-02-06 04:30:00|3185.6|3179.6|3183.2|3177.2|3185.6|3179.6|3182.9|3176.9|35
1580963700000|2020-02-06 04:35:00|3184.2|3178.2|3185.2|3179.2|3185.2|3179.2|3182.9|3176.9|26
1580964000000|2020-02-06 04:40:00|3185.6|3179.6|3185.7|3179.7|3186.1|3180.1|3184.7|3178.7|23
1580964300000|2020-02-06 04:45:00|3185.6|3179.6|3187.3|3181.3|3187.3|3181.3|3184.9|3178.9|27
1580964600000|2020-02-06 04:50:00|3186.3|3180.3|3184.5|3178.5|3186.3|3180.3|3184.5|3178.5|20
1580964900000|2020-02-06 04:55:00|3184.3|3178.3|3185|3179|3185.3|3179.3|3184.1|3178.1|11
1580965200000|2020-02-06 05:00:00|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|3184.1|3178.1|9
1580965500000|2020-02-06 05:05:00|3185.1|3179.1|3184.3|3178.3|3185.1|3179.1|3183.8|3177.8|6
1580965800000|2020-02-06 05:10:00|3183.5|3177.5|3183.3|3177.3|3183.5|3177.5|3183.3|3177.3|5
1580966100000|2020-02-06 05:15:00|3183.6|3177.6|3183.3|3177.3|3184.3|3178.3|3183.3|3177.3|6
1580966400000|2020-02-06 05:20:00|3182.3|3176.3|3183.6|3177.6|3183.6|3177.6|3182.3|3176.3|26
1580966700000|2020-02-06 05:25:00|3183.3|3177.3|3186.3|3180.3|3186.3|3180.3|3183.3|3177.3|12
1580967000000|2020-02-06 05:30:00|3185.3|3179.3|3189.3|3183.3|3189.5|3183.5|3184.3|3178.3|109
1580967300000|2020-02-06 05:35:00|3188.8|3182.8|3187.6|3181.6|3188.8|3182.8|3187.3|3181.3|30
1580967600000|2020-02-06 05:40:00|3187.8|3181.8|3189.3|3183.3|3190.3|3184.3|3187.8|3181.8|65
1580967900000|2020-02-06 05:45:00|3189.6|3183.6|3191|3185|3192.3|3186.3|3189.6|3183.6|41
1580968200000|2020-02-06 05:50:00|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3189.3|3183.3|22
1580968500000|2020-02-06 05:55:00|3192.3|3186.3|3192.6|3186.6|3193.5|3187.5|3192.3|3186.3|84
1580968800000|2020-02-06 06:00:00|3192.9|3186.9|3193.1|3187.1|3196.5|3190.5|3192.3|3186.3|214
1580969100000|2020-02-06 06:05:00|3193.3|3187.3|3191.6|3185.6|3193.3|3187.3|3190.3|3184.3|41
1580969400000|2020-02-06 06:10:00|3192.1|3186.1|3193.3|3187.3|3193.3|3187.3|3191.8|3185.8|13
1580969700000|2020-02-06 06:15:00|3193.8|3187.8|3195.3|3189.3|3196.3|3190.3|3193.3|3187.3|37
1580970000000|2020-02-06 06:20:00|3196.3|3190.3|3192.1|3186.1|3196.3|3190.3|3192.1|3186.1|88
1580970300000|2020-02-06 06:25:00|3192.3|3186.3|3190.3|3184.3|3192.8|3186.8|3190.3|3184.3|20
1580970600000|2020-02-06 06:30:00|3190.5|3184.5|3190.3|3184.3|3192.8|3186.8|3188.1|3182.1|72
1580970900000|2020-02-06 06:35:00|3190.5|3184.5|3190.3|3184.3|3193.6|3187.6|3190.3|3184.3|68
1580971200000|2020-02-06 06:40:00|3190.5|3184.5|3191.8|3185.8|3194.6|3188.6|3190.5|3184.5|23
1580971500000|2020-02-06 06:45:00|3192.1|3186.1|3194.6|3188.6|3195.3|3189.3|3190.5|3184.5|13
1580971800000|2020-02-06 06:50:00|3194.9|3188.9|3199.3|3193.3|3201.3|3195.3|3194.8|3188.8|279
1580972100000|2020-02-06 06:55:00|3200.1|3194.1|3197.3|3191.3|3201.1|3195.1|3196.6|3190.6|49
1580972400000|2020-02-06 07:00:00|3197.1|3191.1|3194.1|3188.1|3197.1|3191.1|3194.1|3188.1|95
1580972700000|2020-02-06 07:05:00|3194.3|3188.3|3192.6|3186.6|3194.6|3188.6|3192.6|3186.6|7
1580973000000|2020-02-06 07:10:00|3192.3|3186.3|3195.6|3189.6|3195.6|3189.6|3192.3|3186.3|12
1580973300000|2020-02-06 07:15:00|3196.1|3190.1|3193.6|3187.6|3196.3|3190.3|3193.6|3187.6|18
1580973600000|2020-02-06 07:20:00|3193.3|3187.3|3192.6|3186.6|3193.3|3187.3|3192.3|3186.3|14
1580973900000|2020-02-06 07:25:00|3193.1|3187.1|3193.1|3187.1|3195.3|3189.3|3193.1|3187.1|11
1580974200000|2020-02-06 07:30:00|3192.6|3186.6|3191.3|3185.3|3192.6|3186.6|3191.1|3185.1|43
1580974500000|2020-02-06 07:35:00|3191.6|3185.6|3195.6|3189.6|3196.9|3190.9|3191.6|3185.6|40
1580974800000|2020-02-06 07:40:00|3195.3|3189.3|3197.3|3191.3|3198.1|3192.1|3195.1|3189.1|46
1580975100000|2020-02-06 07:45:00|3197.1|3191.1|3197.3|3191.3|3198.1|3192.1|3196.3|3190.3|22
1580975400000|2020-02-06 07:50:00|3197.6|3191.6|3196.6|3190.6|3197.6|3191.6|3196.3|3190.3|7
1580975700000|2020-02-06 07:55:00|3196.3|3190.3|3197.3|3191.3|3198.6|3192.6|3195.6|3189.6|22
1580976000000|2020-02-06 08:00:00|3197|3191|3195.6|3189.6|3197|3191|3194.1|3188.1|38
1580976300000|2020-02-06 08:05:00|3195.3|3189.3|3192.1|3186.1|3195.3|3189.3|3192.1|3186.1|24
1580976600000|2020-02-06 08:10:00|3191.6|3185.6|3192|3186|3193.3|3187.3|3191.3|3185.3|23
1580976900000|2020-02-06 08:15:00|3192.3|3186.3|3193.3|3187.3|3193.3|3187.3|3191.5|3185.5|28
1580977200000|2020-02-06 08:20:00|3193.6|3187.6|3192.3|3186.3|3195.3|3189.3|3191.5|3185.5|57
1580977500000|2020-02-06 08:25:00|3192.7|3186.7|3191.7|3185.7|3193.3|3187.3|3191.6|3185.6|23
1580977800000|2020-02-06 08:30:00|3192.2|3186.2|3192.4|3186.4|3192.7|3186.7|3191.2|3185.2|48
1580978100000|2020-02-06 08:35:00|3192.2|3186.2|3191.2|3185.2|3192.2|3186.2|3190.2|3184.2|153
1580978400000|2020-02-06 08:40:00|3193.2|3187.2|3191.7|3185.7|3193.2|3187.2|3191.7|3185.7|219
1580978700000|2020-02-06 08:45:00|3191.4|3185.4|3199.9|3193.9|3200.7|3194.7|3191.2|3185.2|152
1580979000000|2020-02-06 08:50:00|3199.4|3193.4|3209.1|3203.1|3209.9|3203.9|3199.4|3193.4|737
1580979300000|2020-02-06 08:55:00|3209.4|3203.4|3210.2|3204.2|3211.6|3205.6|3208.6|3202.6|164
1580979600000|2020-02-06 09:00:00|3209.9|3203.9|3210.4|3204.4|3214.2|3208.2|3209.2|3203.2|131
1580979900000|2020-02-06 09:05:00|3210.1|3204.1|3204.4|3198.4|3210.1|3204.1|3204.4|3198.4|246
1580980200000|2020-02-06 09:10:00|3204.6|3198.6|3205.6|3199.6|3207.4|3201.4|3204.4|3198.4|81
1580980500000|2020-02-06 09:15:00|3205.4|3199.4|3205.1|3199.1|3209.4|3203.4|3201.4|3195.4|172
1580980800000|2020-02-06 09:20:00|3205.4|3199.4|3203.1|3197.1|3205.4|3199.4|3203.1|3197.1|44
1580981100000|2020-02-06 09:25:00|3202.6|3196.6|3206.4|3200.4|3206.9|3200.9|3202.6|3196.6|220
1580981400000|2020-02-06 09:30:00|3205.1|3199.1|3207.4|3201.4|3207.4|3201.4|3204.1|3198.1|94
1580981700000|2020-02-06 09:35:00|3207.1|3201.1|3207.6|3201.6|3210.6|3204.6|3206.1|3200.1|138
1580982000000|2020-02-06 09:40:00|3207.1|3201.1|3203.4|3197.4|3207.9|3201.9|3202.6|3196.6|105
1580982300000|2020-02-06 09:45:00|3202.9|3196.9|3203.6|3197.6|3206.4|3200.4|3199.6|3193.6|129
1580982600000|2020-02-06 09:50:00|3204.1|3198.1|3205.4|3199.4|3207.1|3201.1|3202.6|3196.6|94
1580982900000|2020-02-06 09:55:00|3205.6|3199.6|3195.6|3189.6|3205.6|3199.6|3194.6|3188.6|181
1580983200000|2020-02-06 10:00:00|3196.6|3190.6|3188.1|3182.1|3197.1|3191.1|3187.6|3181.6|298
1580983500000|2020-02-06 10:05:00|3188.4|3182.4|3187.6|3181.6|3190.4|3184.4|3187.6|3181.6|74
1580983800000|2020-02-06 10:10:00|3188.4|3182.4|3188.9|3182.9|3189.4|3183.4|3187.4|3181.4|83
1580984100000|2020-02-06 10:15:00|3189.2|3183.2|3190.4|3184.4|3190.9|3184.9|3188.1|3182.1|54
1580984400000|2020-02-06 10:20:00|3189.8|3183.8|3185.6|3179.6|3190.4|3184.4|3183.6|3177.6|161
1580984700000|2020-02-06 10:25:00|3184.6|3178.6|3184.6|3178.6|3186.4|3180.4|3183.4|3177.4|88
1580985000000|2020-02-06 10:30:00|3185.1|3179.1|3183.6|3177.6|3185.1|3179.1|3183.6|3177.6|30
1580985300000|2020-02-06 10:35:00|3183.2|3177.2|3182.4|3176.4|3184.4|3178.4|3179.9|3173.9|124
1580985600000|2020-02-06 10:40:00|3183.1|3177.1|3182.4|3176.4|3183.6|3177.6|3181.4|3175.4|31
1580985900000|2020-02-06 10:45:00|3182.6|3176.6|3181.1|3175.1|3184.6|3178.6|3181.1|3175.1|57
1580986200000|2020-02-06 10:50:00|3181.6|3175.6|3178.9|3172.9|3181.6|3175.6|3178.4|3172.4|97
1580986500000|2020-02-06 10:55:00|3179.1|3173.1|3174.4|3168.4|3179.4|3173.4|3173.6|3167.6|284
1580986800000|2020-02-06 11:00:00|3174.6|3168.6|3178.4|3172.4|3179.4|3173.4|3174.4|3168.4|128
1580987100000|2020-02-06 11:05:00|3177.4|3171.4|3177.4|3171.4|3179.2|3173.2|3177.4|3171.4|51
1580987400000|2020-02-06 11:10:00|3177.7|3171.7|3175.4|3169.4|3177.7|3171.7|3174.4|3168.4|40
1580987700000|2020-02-06 11:15:00|3175.2|3169.2|3173.7|3167.7|3175.2|3169.2|3173.7|3167.7|35
1580988000000|2020-02-06 11:20:00|3173.4|3167.4|3171.2|3165.2|3173.4|3167.4|3170.6|3164.6|91
1580988300000|2020-02-06 11:25:00|3171.4|3165.4|3174.2|3168.2|3175.2|3169.2|3171.4|3165.4|42
1580988600000|2020-02-06 11:30:00|3174.7|3168.7|3176.4|3170.4|3177.2|3171.2|3174.7|3168.7|69
1580988900000|2020-02-06 11:35:00|3176.7|3170.7|3179.2|3173.2|3179.2|3173.2|3176.7|3170.7|50
1580989200000|2020-02-06 11:40:00|3179.7|3173.7|3181.7|3175.7|3181.7|3175.7|3179.7|3173.7|60
1580989500000|2020-02-06 11:45:00|3182.2|3176.2|3184.4|3178.4|3185.2|3179.2|3181.2|3175.2|40
1580989800000|2020-02-06 11:50:00|3184.6|3178.6|3185.2|3179.2|3186.2|3180.2|3184.2|3178.2|33
1580990100000|2020-02-06 11:55:00|3184.9|3178.9|3185.2|3179.2|3185.2|3179.2|3184.2|3178.2|42
1580990400000|2020-02-06 12:00:00|3185.4|3179.4|3184.2|3178.2|3186.4|3180.4|3184.2|3178.2|59
1580990700000|2020-02-06 12:05:00|3185|3179|3185.9|3179.9|3185.9|3179.9|3184.4|3178.4|30
1580991000000|2020-02-06 12:10:00|3186.2|3180.2|3182.2|3176.2|3186.2|3180.2|3182.2|3176.2|51
1580991300000|2020-02-06 12:15:00|3181.9|3175.9|3180.5|3174.5|3182.2|3176.2|3179.1|3173.1|64
1580991600000|2020-02-06 12:20:00|3181.3|3175.3|3180.3|3174.3|3181.3|3175.3|3179.3|3173.3|30
1580991900000|2020-02-06 12:25:00|3180|3174|3179.8|3173.8|3181.3|3175.3|3179.5|3173.5|11
1580992200000|2020-02-06 12:30:00|3180.1|3174.1|3179.5|3173.5|3180.3|3174.3|3178.5|3172.5|22
1580992500000|2020-02-06 12:35:00|3180.7|3174.7|3179.3|3173.3|3180.7|3174.7|3178.5|3172.5|12
1580992800000|2020-02-06 12:40:00|3179.6|3173.6|3180.3|3174.3|3181.8|3175.8|3179.6|3173.6|20
1580993100000|2020-02-06 12:45:00|3181|3175|3179.3|3173.3|3183.8|3177.8|3179.3|3173.3|56
1580993400000|2020-02-06 12:50:00|3179.8|3173.8|3180.3|3174.3|3181.3|3175.3|3178.8|3172.8|63
1580993700000|2020-02-06 12:55:00|3179.8|3173.8|3181.3|3175.3|3181.3|3175.3|3179.3|3173.3|42
1580994000000|2020-02-06 13:00:00|3180.8|3174.8|3177.3|3171.3|3181.3|3175.3|3177.3|3171.3|58
1580994300000|2020-02-06 13:05:00|3177.5|3171.5|3176.5|3170.5|3177.5|3171.5|3176.3|3170.3|38
1580994600000|2020-02-06 13:10:00|3175|3169|3176.8|3170.8|3177|3171|3173.5|3167.5|129
1580994900000|2020-02-06 13:15:00|3177.3|3171.3|3178.5|3172.5|3178.8|3172.8|3176.8|3170.8|40
1580995200000|2020-02-06 13:20:00|3178.3|3172.3|3177.5|3171.5|3178.8|3172.8|3177.5|3171.5|8
1580995500000|2020-02-06 13:25:00|3177.3|3171.3|3177|3171|3177.3|3171.3|3173|3167|106
1580995800000|2020-02-06 13:30:00|3177.5|3171.5|3178.8|3172.8|3181.5|3175.5|3177.5|3171.5|58
1580996100000|2020-02-06 13:35:00|3179.3|3173.3|3177.8|3171.8|3179.8|3173.8|3177.8|3171.8|44
1580996400000|2020-02-06 13:40:00|3177.5|3171.5|3177.5|3171.5|3179.5|3173.5|3176.2|3170.2|131
1580999400000|2020-02-06 14:30:00|3177.2|3171.2|3165.7|3159.7|3177.2|3171.2|3163.3|3157.3|1181
1580999700000|2020-02-06 14:35:00|3166|3160|3156.5|3150.5|3168.3|3162.3|3154.3|3148.3|1144
1581000000000|2020-02-06 14:40:00|3156.7|3150.7|3161.3|3155.3|3164.9|3158.9|3156.5|3150.5|945
1581000300000|2020-02-06 14:45:00|3162.3|3156.3|3162.3|3156.3|3163.3|3157.3|3160.5|3154.5|287
1581000600000|2020-02-06 14:50:00|3162.1|3156.1|3160.3|3154.3|3163.3|3157.3|3155.3|3149.3|523
1581000900000|2020-02-06 14:55:00|3159.5|3153.5|3159.5|3153.5|3160.5|3154.5|3157.3|3151.3|517
1581001200000|2020-02-06 15:00:00|3159.3|3153.3|3153.3|3147.3|3159.5|3153.5|3151|3145|835
1581001500000|2020-02-06 15:05:00|3152.7|3146.7|3155|3149|3155.3|3149.3|3150.3|3144.3|471
1581001800000|2020-02-06 15:10:00|3154.8|3148.8|3157.3|3151.3|3157.5|3151.5|3154.3|3148.3|309
1581002100000|2020-02-06 15:15:00|3157|3151|3151.5|3145.5|3157.3|3151.3|3149.7|3143.7|516
1581002400000|2020-02-06 15:20:00|3151.3|3145.3|3152.5|3146.5|3154.5|3148.5|3151.3|3145.3|269
1581002700000|2020-02-06 15:25:00|3152.3|3146.3|3156.3|3150.3|3156.5|3150.5|3151.3|3145.3|262
1581003000000|2020-02-06 15:30:00|3156.5|3150.5|3155.3|3149.3|3156.5|3150.5|3154.3|3148.3|261
1581003300000|2020-02-06 15:35:00|3156.3|3150.3|3158.3|3152.3|3160.3|3154.3|3154.3|3148.3|458
1581003600000|2020-02-06 15:40:00|3157.3|3151.3|3157.3|3151.3|3160.3|3154.3|3156.3|3150.3|250
1581003900000|2020-02-06 15:45:00|3157.5|3151.5|3152.3|3146.3|3158.3|3152.3|3151.7|3145.7|253
1581004200000|2020-02-06 15:50:00|3152|3146|3146.3|3140.3|3153.3|3147.3|3145.7|3139.7|375
1581004500000|2020-02-06 15:55:00|3146|3140|3139.5|3133.5|3147.7|3141.7|3138.7|3132.7|554
1581004800000|2020-02-06 16:00:00|3140|3134|3141.5|3135.5|3142.3|3136.3|3138.5|3132.5|226
1581005100000|2020-02-06 16:05:00|3141.8|3135.8|3141.6|3135.6|3143.3|3137.3|3139.3|3133.3|317
1581005400000|2020-02-06 16:10:00|3140.8|3134.8|3137.6|3131.6|3141.8|3135.8|3136.4|3130.4|331
1581005700000|2020-02-06 16:15:00|3138.4|3132.4|3137.6|3131.6|3140.1|3134.1|3133.6|3127.6|338
1581006000000|2020-02-06 16:20:00|3137.4|3131.4|3144.1|3138.1|3145.6|3139.6|3136.6|3130.6|555
1581006300000|2020-02-06 16:25:00|3143.6|3137.6|3152.1|3146.1|3156.4|3150.4|3142.6|3136.6|485
1581006600000|2020-02-06 16:30:00|3151.8|3145.8|3149.6|3143.6|3153.4|3147.4|3149.4|3143.4|321
1581006900000|2020-02-06 16:35:00|3149.4|3143.4|3151.6|3145.6|3152.4|3146.4|3147.4|3141.4|324
1581007200000|2020-02-06 16:40:00|3151.4|3145.4|3156.4|3150.4|3160.8|3154.8|3150.6|3144.6|618
1581007500000|2020-02-06 16:45:00|3156.6|3150.6|3153.1|3147.1|3159.4|3153.4|3151.6|3145.6|602
1581007800000|2020-02-06 16:50:00|3153.4|3147.4|3147.8|3141.8|3153.4|3147.4|3143.6|3137.6|556
1581008100000|2020-02-06 16:55:00|3147.4|3141.4|3143.6|3137.6|3148.4|3142.4|3143.4|3137.4|314
1581008400000|2020-02-06 17:00:00|3143.4|3137.4|3151.6|3145.6|3151.6|3145.6|3143.4|3137.4|357
1581008700000|2020-02-06 17:05:00|3151.4|3145.4|3149.6|3143.6|3152.4|3146.4|3143.4|3137.4|428
1581009000000|2020-02-06 17:10:00|3149.4|3143.4|3150.6|3144.6|3152.4|3146.4|3148.6|3142.6|195
1581009300000|2020-02-06 17:15:00|3151.4|3145.4|3147.6|3141.6|3151.4|3145.4|3146.4|3140.4|225
1581009600000|2020-02-06 17:20:00|3147.4|3141.4|3145.4|3139.4|3148.6|3142.6|3145.4|3139.4|270
1581009900000|2020-02-06 17:25:00|3145.6|3139.6|3146.4|3140.4|3148.1|3142.1|3145.4|3139.4|151
1581010200000|2020-02-06 17:30:00|3147.4|3141.4|3143.4|3137.4|3147.4|3141.4|3142.6|3136.6|269
1581010500000|2020-02-06 17:35:00|3142.4|3136.4|3143.4|3137.4|3143.4|3137.4|3141.4|3135.4|159
1581010800000|2020-02-06 17:40:00|3143.9|3137.9|3143.6|3137.6|3145.4|3139.4|3142.4|3136.4|228
1581011100000|2020-02-06 17:45:00|3143.4|3137.4|3147.6|3141.6|3147.8|3141.8|3141.6|3135.6|282
1581011400000|2020-02-06 17:50:00|3147.4|3141.4|3146.1|3140.1|3147.4|3141.4|3144.8|3138.8|179
1581011700000|2020-02-06 17:55:00|3145.8|3139.8|3146.4|3140.4|3146.4|3140.4|3142.6|3136.6|179
1581012000000|2020-02-06 18:00:00|3145.6|3139.6|3145.6|3139.6|3147.8|3141.8|3144.4|3138.4|345
1581012300000|2020-02-06 18:05:00|3145.8|3139.8|3146.6|3140.6|3148.4|3142.4|3144.8|3138.8|294
1581012600000|2020-02-06 18:10:00|3146.8|3140.8|3147.4|3141.4|3148.4|3142.4|3146.1|3140.1|551
1581012900000|2020-02-06 18:15:00|3146.8|3140.8|3148.4|3142.4|3148.4|3142.4|3146.4|3140.4|130
1581013200000|2020-02-06 18:20:00|3148.8|3142.8|3147.4|3141.4|3149.8|3143.8|3147.1|3141.1|102
1581013500000|2020-02-06 18:25:00|3147.6|3141.6|3145.4|3139.4|3148.4|3142.4|3145.4|3139.4|166
1581013800000|2020-02-06 18:30:00|3146.1|3140.1|3147.1|3141.1|3147.8|3141.8|3145.8|3139.8|122
1581014100000|2020-02-06 18:35:00|3146.8|3140.8|3147.4|3141.4|3148.8|3142.8|3146.6|3140.6|128
1581014400000|2020-02-06 18:40:00|3147.6|3141.6|3151.4|3145.4|3151.8|3145.8|3146.6|3140.6|612
1581014700000|2020-02-06 18:45:00|3151.6|3145.6|3151.6|3145.6|3152.4|3146.4|3150.8|3144.8|159
1581015000000|2020-02-06 18:50:00|3151.8|3145.8|3154.4|3148.4|3155.8|3149.8|3150.8|3144.8|840
1581015300000|2020-02-06 18:55:00|3153.8|3147.8|3148.1|3142.1|3154.4|3148.4|3147.8|3141.8|247
1581015600000|2020-02-06 19:00:00|3148.3|3142.3|3147.4|3141.4|3148.8|3142.8|3146.4|3140.4|666
1581015900000|2020-02-06 19:05:00|3147.6|3141.6|3149.4|3143.4|3149.4|3143.4|3147.1|3141.1|179
1581016200000|2020-02-06 19:10:00|3148.9|3142.9|3142.4|3136.4|3149.4|3143.4|3139.8|3133.8|2394
1581016500000|2020-02-06 19:15:00|3142.8|3136.8|3145.4|3139.4|3146.6|3140.6|3142.1|3136.1|732
1581037200000|2020-02-07 01:00:00|3163.8|3157.8|3152.6|3146.6|3164.3|3158.3|3151.6|3145.6|333
1581037500000|2020-02-07 01:05:00|3151.8|3145.8|3149.8|3143.8|3154.1|3148.1|3149.8|3143.8|183
1581037800000|2020-02-07 01:10:00|3150|3144|3153.8|3147.8|3155.6|3149.6|3150|3144|76
1581038100000|2020-02-07 01:15:00|3154.2|3148.2|3149.8|3143.8|3154.8|3148.8|3149.6|3143.6|86
1581038400000|2020-02-07 01:20:00|3150.8|3144.8|3152.8|3146.8|3153.1|3147.1|3150.8|3144.8|51
1581038700000|2020-02-07 01:25:00|3152.6|3146.6|3153.8|3147.8|3153.8|3147.8|3151.8|3145.8|34
1581039000000|2020-02-07 01:30:00|3154.8|3148.8|3155.8|3149.8|3155.8|3149.8|3153.8|3147.8|54
1581039300000|2020-02-07 01:35:00|3155.3|3149.3|3159.8|3153.8|3161.8|3155.8|3154.8|3148.8|177
1581039600000|2020-02-07 01:40:00|3159.5|3153.5|3160.1|3154.1|3161.6|3155.6|3158.8|3152.8|75
1581039900000|2020-02-07 01:45:00|3159.8|3153.8|3159.5|3153.5|3160.8|3154.8|3156.6|3150.6|88
1581040200000|2020-02-07 01:50:00|3159.8|3153.8|3154.8|3148.8|3160|3154|3154.8|3148.8|62
1581040500000|2020-02-07 01:55:00|3154.5|3148.5|3155|3149|3157.5|3151.5|3154.5|3148.5|97
1581040800000|2020-02-07 02:00:00|3155.2|3149.2|3154.5|3148.5|3156|3150|3154.5|3148.5|37
1581041100000|2020-02-07 02:05:00|3154|3148|3154.3|3148.3|3155.8|3149.8|3154|3148|51
1581041400000|2020-02-07 02:10:00|3154|3148|3156.8|3150.8|3156.8|3150.8|3153.5|3147.5|53
1581041700000|2020-02-07 02:15:00|3156.5|3150.5|3154|3148|3156.5|3150.5|3154|3148|15
1581042000000|2020-02-07 02:20:00|3153.8|3147.8|3153|3147|3153.8|3147.8|3153|3147|30
1581042300000|2020-02-07 02:25:00|3152.8|3146.8|3150.6|3144.6|3152.8|3146.8|3150|3144|49
1581042600000|2020-02-07 02:30:00|3150.8|3144.8|3151.5|3145.5|3153.8|3147.8|3147.6|3141.6|179
1581042900000|2020-02-07 02:35:00|3152.8|3146.8|3152|3146|3153.8|3147.8|3150.6|3144.6|73
1581043200000|2020-02-07 02:40:00|3152.8|3146.8|3152.5|3146.5|3155.5|3149.5|3152|3146|84
1581043500000|2020-02-07 02:45:00|3152|3146|3151.8|3145.8|3153.5|3147.5|3151.5|3145.5|24
1581043800000|2020-02-07 02:50:00|3153|3147|3149.5|3143.5|3153|3147|3147|3141|96
1581044100000|2020-02-07 02:55:00|3149.8|3143.8|3146|3140|3151|3145|3145.8|3139.8|63
1581044400000|2020-02-07 03:00:00|3147.5|3141.5|3148.5|3142.5|3149.8|3143.8|3147|3141|50
1581044700000|2020-02-07 03:05:00|3147.8|3141.8|3149|3143|3149.5|3143.5|3147.8|3141.8|25
1581045000000|2020-02-07 03:10:00|3149.5|3143.5|3146.5|3140.5|3149.5|3143.5|3146|3140|42
1581045300000|2020-02-07 03:15:00|3146.8|3140.8|3148.1|3142.1|3148.1|3142.1|3146.8|3140.8|33
1581045600000|2020-02-07 03:20:00|3147.8|3141.8|3147.6|3141.6|3149.1|3143.1|3146.8|3140.8|29
1581045900000|2020-02-07 03:25:00|3148.1|3142.1|3145.4|3139.4|3148.9|3142.9|3145.1|3139.1|34
1581046200000|2020-02-07 03:30:00|3144.9|3138.9|3145.9|3139.9|3147.6|3141.6|3144.9|3138.9|31
1581046500000|2020-02-07 03:35:00|3146.4|3140.4|3146.9|3140.9|3146.9|3140.9|3145.6|3139.6|40
1581046800000|2020-02-07 03:40:00|3146.6|3140.6|3146.4|3140.4|3146.7|3140.7|3145.9|3139.9|11
1581047100000|2020-02-07 03:45:00|3146.7|3140.7|3148.9|3142.9|3150.7|3144.7|3146.7|3140.7|67
1581047400000|2020-02-07 03:50:00|3149.9|3143.9|3151.7|3145.7|3152.9|3146.9|3149.9|3143.9|34
1581047700000|2020-02-07 03:55:00|3153.7|3147.7|3152.6|3146.6|3154.9|3148.9|3152.6|3146.6|95
1581048000000|2020-02-07 04:00:00|3152.9|3146.9|3153.6|3147.6|3153.6|3147.6|3151.9|3145.9|27
1581048300000|2020-02-07 04:05:00|3153.9|3147.9|3152.9|3146.9|3153.9|3147.9|3152.6|3146.6|10
1581048600000|2020-02-07 04:10:00|3154.9|3148.9|3154.9|3148.9|3155.1|3149.1|3154.1|3148.1|20
1581048900000|2020-02-07 04:15:00|3154.3|3148.3|3154.9|3148.9|3154.9|3148.9|3152.6|3146.6|60
1581049200000|2020-02-07 04:20:00|3154.6|3148.6|3152.6|3146.6|3154.6|3148.6|3152.6|3146.6|20
1581049500000|2020-02-07 04:25:00|3153.1|3147.1|3156.1|3150.1|3156.1|3150.1|3152.1|3146.1|27
1581049800000|2020-02-07 04:30:00|3155.9|3149.9|3156.6|3150.6|3156.9|3150.9|3154.1|3148.1|47
1581050100000|2020-02-07 04:35:00|3156.1|3150.1|3159.9|3153.9|3161.5|3155.5|3155.6|3149.6|174
1581050400000|2020-02-07 04:40:00|3159.6|3153.6|3158.9|3152.9|3159.9|3153.9|3158.9|3152.9|15
1581050700000|2020-02-07 04:45:00|3158.6|3152.6|3158.1|3152.1|3158.9|3152.9|3158.1|3152.1|27
1581051000000|2020-02-07 04:50:00|3157.9|3151.9|3157.1|3151.1|3157.9|3151.9|3157.1|3151.1|19
1581051300000|2020-02-07 04:55:00|3156.9|3150.9|3156.9|3150.9|3157.1|3151.1|3156.6|3150.6|20
1581051600000|2020-02-07 05:00:00|3156.6|3150.6|3156.1|3150.1|3156.6|3150.6|3156.1|3150.1|8
1581051900000|2020-02-07 05:05:00|3155.6|3149.6|3155.6|3149.6|3156.1|3150.1|3155.6|3149.6|11
1581052200000|2020-02-07 05:10:00|3155.3|3149.3|3152.9|3146.9|3155.3|3149.3|3152.9|3146.9|25
1581052500000|2020-02-07 05:15:00|3153.1|3147.1|3151.9|3145.9|3154.1|3148.1|3151.9|3145.9|70
1581052800000|2020-02-07 05:20:00|3152.1|3146.1|3153.6|3147.6|3153.9|3147.9|3151.9|3145.9|20
1581053100000|2020-02-07 05:25:00|3153.1|3147.1|3152.6|3146.6|3153.1|3147.1|3152.6|3146.6|19
1581053400000|2020-02-07 05:30:00|3153.1|3147.1|3151.9|3145.9|3155.6|3149.6|3151.9|3145.9|59
1581053700000|2020-02-07 05:35:00|3152.1|3146.1|3153.1|3147.1|3154.1|3148.1|3151.9|3145.9|113
1581054000000|2020-02-07 05:40:00|3154.1|3148.1|3152.6|3146.6|3154.1|3148.1|3152.6|3146.6|21
1581054300000|2020-02-07 05:45:00|3152.9|3146.9|3154.9|3148.9|3156.1|3150.1|3152.9|3146.9|32
1581054600000|2020-02-07 05:50:00|3155.3|3149.3|3156.6|3150.6|3157.1|3151.1|3155.3|3149.3|41
1581054900000|2020-02-07 05:55:00|3156.3|3150.3|3153.1|3147.1|3156.3|3150.3|3153.1|3147.1|28
1581055200000|2020-02-07 06:00:00|3153.6|3147.6|3154.6|3148.6|3156.1|3150.1|3153.6|3147.6|72
1581055500000|2020-02-07 06:05:00|3154.3|3148.3|3152.1|3146.1|3154.3|3148.3|3151.1|3145.1|45
1581055800000|2020-02-07 06:10:00|3151.9|3145.9|3152.9|3146.9|3153.1|3147.1|3151.1|3145.1|27
1581056100000|2020-02-07 06:15:00|3152.6|3146.6|3154.1|3148.1|3157.6|3151.6|3152.1|3146.1|55
1581056400000|2020-02-07 06:20:00|3154.9|3148.9|3155.4|3149.4|3155.4|3149.4|3152.6|3146.6|92
1581056700000|2020-02-07 06:25:00|3155.1|3149.1|3154.9|3148.9|3156.6|3150.6|3154.9|3148.9|54
1581057000000|2020-02-07 06:30:00|3155.1|3149.1|3157.6|3151.6|3159.1|3153.1|3155.1|3149.1|143
1581057300000|2020-02-07 06:35:00|3157.9|3151.9|3156.6|3150.6|3157.9|3151.9|3155.9|3149.9|82
1581057600000|2020-02-07 06:40:00|3156.9|3150.9|3155.3|3149.3|3156.9|3150.9|3155.3|3149.3|48
1581057900000|2020-02-07 06:45:00|3155.1|3149.1|3156.9|3150.9|3156.9|3150.9|3154.1|3148.1|40
1581058200000|2020-02-07 06:50:00|3157.1|3151.1|3160.1|3154.1|3161.9|3155.9|3157.1|3151.1|95
1581058500000|2020-02-07 06:55:00|3160.6|3154.6|3160.9|3154.9|3165.1|3159.1|3160.1|3154.1|291
1581058800000|2020-02-07 07:00:00|3160.7|3154.7|3162.9|3156.9|3164.7|3158.7|3160.7|3154.7|88
1581059100000|2020-02-07 07:05:00|3163.4|3157.4|3161.9|3155.9|3164.9|3158.9|3161.9|3155.9|206
1581059400000|2020-02-07 07:10:00|3161.7|3155.7|3155.7|3149.7|3161.7|3155.7|3154.2|3148.2|220
1581059700000|2020-02-07 07:15:00|3156|3150|3156|3150|3158.2|3152.2|3155.2|3149.2|139
1581060000000|2020-02-07 07:20:00|3156.2|3150.2|3154.2|3148.2|3156.2|3150.2|3154.2|3148.2|41
1581060300000|2020-02-07 07:25:00|3154.4|3148.4|3154|3148|3155|3149|3154|3148|46
1581060600000|2020-02-07 07:30:00|3154.2|3148.2|3154.2|3148.2|3154.2|3148.2|3154.2|3148.2|12
1581060900000|2020-02-07 07:35:00|3154.7|3148.7|3154.7|3148.7|3155.2|3149.2|3154.2|3148.2|17
1581061200000|2020-02-07 07:40:00|3154.4|3148.4|3149.2|3143.2|3155.2|3149.2|3149|3143|109
1581061500000|2020-02-07 07:45:00|3149|3143|3149|3143|3149|3143|3146|3140|81
1581061800000|2020-02-07 07:50:00|3147|3141|3145.2|3139.2|3147.2|3141.2|3145.2|3139.2|73
1581062100000|2020-02-07 07:55:00|3144.2|3138.2|3147|3141|3147|3141|3144.2|3138.2|35
1581062400000|2020-02-07 08:00:00|3147.2|3141.2|3147.2|3141.2|3149.2|3143.2|3145.2|3139.2|66
1581062700000|2020-02-07 08:05:00|3147|3141|3147|3141|3149.2|3143.2|3146.2|3140.2|42
1581063000000|2020-02-07 08:10:00|3148.2|3142.2|3147|3141|3148.2|3142.2|3147|3141|20
1581063300000|2020-02-07 08:15:00|3147.2|3141.2|3146.7|3140.7|3147.2|3141.2|3146.2|3140.2|10
1581063600000|2020-02-07 08:20:00|3146.2|3140.2|3145.2|3139.2|3146.7|3140.7|3145.2|3139.2|14
1581063900000|2020-02-07 08:25:00|3145|3139|3141|3135|3146.2|3140.2|3141|3135|58
1581064200000|2020-02-07 08:30:00|3141.2|3135.2|3136.7|3130.7|3142|3136|3136.7|3130.7|77
1581064500000|2020-02-07 08:35:00|3136.9|3130.9|3138|3132|3140|3134|3136.9|3130.9|42
1581064800000|2020-02-07 08:40:00|3137.7|3131.7|3138.2|3132.2|3140|3134|3136.2|3130.2|62
1581065100000|2020-02-07 08:45:00|3138.4|3132.4|3126|3120|3139|3133|3125.2|3119.2|499
1581065400000|2020-02-07 08:50:00|3127|3121|3128.2|3122.2|3129.2|3123.2|3126.2|3120.2|110
1581065700000|2020-02-07 08:55:00|3128.7|3122.7|3125.2|3119.2|3129|3123|3125.2|3119.2|71
1581066000000|2020-02-07 09:00:00|3124.9|3118.9|3130.7|3124.7|3130.7|3124.7|3124.2|3118.2|126
1581066300000|2020-02-07 09:05:00|3130.2|3124.2|3128|3122|3131|3125|3128|3122|113
1581066600000|2020-02-07 09:10:00|3128.3|3122.3|3130.3|3124.3|3130.3|3124.3|3127|3121|34
1581066900000|2020-02-07 09:15:00|3130|3124|3132|3126|3132.2|3126.2|3130|3124|67
1581067200000|2020-02-07 09:20:00|3132.2|3126.2|3132|3126|3133.2|3127.2|3131.2|3125.2|60
1581067500000|2020-02-07 09:25:00|3131.7|3125.7|3132|3126|3135|3129|3130.7|3124.7|112
1581067800000|2020-02-07 09:30:00|3131|3125|3133|3127|3136.3|3130.3|3131|3125|168
1581068100000|2020-02-07 09:35:00|3132.3|3126.3|3132|3126|3132.7|3126.7|3130.5|3124.5|27
1581068400000|2020-02-07 09:40:00|3131|3125|3128.7|3122.7|3131|3125|3128|3122|87
1581068700000|2020-02-07 09:45:00|3128|3122|3125|3119|3128|3122|3123.7|3117.7|133
1581069000000|2020-02-07 09:50:00|3125.2|3119.2|3126|3120|3127|3121|3124.2|3118.2|103
1581069300000|2020-02-07 09:55:00|3126.2|3120.2|3129|3123|3131.5|3125.5|3126|3120|83
1581069600000|2020-02-07 10:00:00|3128.7|3122.7|3127|3121|3129|3123|3126.8|3120.8|46
1581069900000|2020-02-07 10:05:00|3124.8|3118.8|3126|3120|3126|3120|3124.2|3118.2|19
1581070200000|2020-02-07 10:10:00|3125.7|3119.7|3123|3117|3126|3120|3120.2|3114.2|94
1581070500000|2020-02-07 10:15:00|3122.2|3116.2|3114.7|3108.7|3122.5|3116.5|3114.2|3108.2|243
1581070800000|2020-02-07 10:20:00|3114.2|3108.2|3120|3114|3120|3114|3113|3107|234
1581071100000|2020-02-07 10:25:00|3119.8|3113.8|3117.7|3111.7|3119.8|3113.8|3117.3|3111.3|29
1581071400000|2020-02-07 10:30:00|3118|3112|3117.2|3111.2|3118|3112|3116|3110|23
1581071700000|2020-02-07 10:35:00|3117.7|3111.7|3118|3112|3120.2|3114.2|3117.2|3111.2|26
1581072000000|2020-02-07 10:40:00|3117.7|3111.7|3117|3111|3117.8|3111.8|3113.8|3107.8|61
1581072300000|2020-02-07 10:45:00|3116|3110|3116|3110|3117|3111|3116|3110|20
1581072600000|2020-02-07 10:50:00|3115.8|3109.8|3116.8|3110.8|3116.8|3110.8|3115|3109|23
1581072900000|2020-02-07 10:55:00|3117|3111|3115.1|3109.1|3118|3112|3115|3109|23
1581073200000|2020-02-07 11:00:00|3115.6|3109.6|3116.1|3110.1|3117.1|3111.1|3115.1|3109.1|44
1581073500000|2020-02-07 11:05:00|3115.8|3109.8|3117.6|3111.6|3118.1|3112.1|3115.3|3109.3|38
1581073800000|2020-02-07 11:10:00|3117.8|3111.8|3121.1|3115.1|3121.1|3115.1|3117.1|3111.1|28
1581074100000|2020-02-07 11:15:00|3121.6|3115.6|3121.1|3115.1|3122.1|3116.1|3121.1|3115.1|69
1581074400000|2020-02-07 11:20:00|3122.1|3116.1|3122.3|3116.3|3123.1|3117.1|3122.1|3116.1|30
1581074700000|2020-02-07 11:25:00|3122.6|3116.6|3121.4|3115.4|3122.6|3116.6|3121.1|3115.1|23
1581075000000|2020-02-07 11:30:00|3121.6|3115.6|3121.4|3115.4|3122.1|3116.1|3121.1|3115.1|15
1581075300000|2020-02-07 11:35:00|3121.1|3115.1|3123.1|3117.1|3123.6|3117.6|3121.1|3115.1|23
1581075600000|2020-02-07 11:40:00|3122.4|3116.4|3121.1|3115.1|3122.4|3116.4|3121.1|3115.1|20
1581075900000|2020-02-07 11:45:00|3120.8|3114.8|3115.1|3109.1|3121.4|3115.4|3115.1|3109.1|96
1581076200000|2020-02-07 11:50:00|3115.3|3109.3|3118.1|3112.1|3118.1|3112.1|3115.3|3109.3|44
1581076500000|2020-02-07 11:55:00|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.4|3110.4|21
1581076800000|2020-02-07 12:00:00|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|3114.9|3108.9|33
1581077100000|2020-02-07 12:05:00|3115.1|3109.1|3116.9|3110.9|3116.9|3110.9|3115.1|3109.1|24
1581077400000|2020-02-07 12:10:00|3119.1|3113.1|3119.1|3113.1|3119.9|3113.9|3118.9|3112.9|81
1581077700000|2020-02-07 12:15:00|3118.1|3112.1|3117.9|3111.9|3118.1|3112.1|3117.1|3111.1|9
1581078000000|2020-02-07 12:20:00|3118.1|3112.1|3118.1|3112.1|3118.3|3112.3|3117.6|3111.6|7
1581078300000|2020-02-07 12:25:00|3117.6|3111.6|3115.1|3109.1|3118.6|3112.6|3114.9|3108.9|135
1581078600000|2020-02-07 12:30:00|3115.6|3109.6|3117.9|3111.9|3119.1|3113.1|3115.6|3109.6|129
1581078900000|2020-02-07 12:35:00|3117.3|3111.3|3120.9|3114.9|3122.7|3116.7|3117.1|3111.1|1670
1581079200000|2020-02-07 12:40:00|3120.5|3114.5|3122.1|3116.1|3122.1|3116.1|3120.5|3114.5|2083
1581079500000|2020-02-07 12:45:00|3121.9|3115.9|3117.1|3111.1|3121.9|3115.9|3117.1|3111.1|59
1581079800000|2020-02-07 12:50:00|3116.9|3110.9|3118.9|3112.9|3118.9|3112.9|3116.4|3110.4|133
1581080100000|2020-02-07 12:55:00|3118.4|3112.4|3114.9|3108.9|3119.1|3113.1|3114.9|3108.9|48
1581080400000|2020-02-07 13:00:00|3115.1|3109.1|3117.4|3111.4|3117.9|3111.9|3115.1|3109.1|48
1581080700000|2020-02-07 13:05:00|3117.1|3111.1|3117.9|3111.9|3117.9|3111.9|3116.9|3110.9|18
1581081000000|2020-02-07 13:10:00|3118.1|3112.1|3118.1|3112.1|3119.9|3113.9|3118.1|3112.1|26
1581081300000|2020-02-07 13:15:00|3118.9|3112.9|3116.9|3110.9|3119.9|3113.9|3116.9|3110.9|26
1581081600000|2020-02-07 13:20:00|3116.3|3110.3|3117.1|3111.1|3117.3|3111.3|3116.1|3110.1|17
1581081900000|2020-02-07 13:25:00|3116.9|3110.9|3122.9|3116.9|3122.9|3116.9|3116.4|3110.4|77
1581082200000|2020-02-07 13:30:00|3122.3|3116.3|3124.4|3118.4|3126.1|3120.1|3121.8|3115.8|136
1581082500000|2020-02-07 13:35:00|3124.1|3118.1|3121.8|3115.8|3124.1|3118.1|3118.1|3112.1|91
1581082800000|2020-02-07 13:40:00|3121.5|3115.5|3123.1|3117.1|3123.6|3117.6|3119.8|3113.8|105
1581085800000|2020-02-07 14:30:00|3123.8|3117.8|3101.9|3095.9|3123.8|3117.8|3098.9|3092.9|1606
1581086100000|2020-02-07 14:35:00|3101.4|3095.4|3102.4|3096.4|3104.1|3098.1|3098.9|3092.9|2649
1581086400000|2020-02-07 14:40:00|3102.1|3096.1|3093.4|3087.4|3102.1|3096.1|3092.1|3086.1|668
1581086700000|2020-02-07 14:45:00|3092.9|3086.9|3096.2|3090.2|3099.4|3093.4|3092.9|3086.9|507
1581087000000|2020-02-07 14:50:00|3095.9|3089.9|3099.9|3093.9|3100.9|3094.9|3095.4|3089.4|646
1581087300000|2020-02-07 14:55:00|3098.9|3092.9|3103.4|3097.4|3104.4|3098.4|3096.4|3090.4|402
1581087600000|2020-02-07 15:00:00|3103.2|3097.2|3103.4|3097.4|3104.4|3098.4|3098.9|3092.9|594
1581087900000|2020-02-07 15:05:00|3102.9|3096.9|3106.4|3100.4|3108.4|3102.4|3100.4|3094.4|751
1581088200000|2020-02-07 15:10:00|3106.7|3100.7|3111.4|3105.4|3112.4|3106.4|3106.2|3100.2|621
1581088500000|2020-02-07 15:15:00|3112.4|3106.4|3108.4|3102.4|3112.4|3106.4|3107.4|3101.4|502
1581088800000|2020-02-07 15:20:00|3109.2|3103.2|3109.4|3103.4|3109.4|3103.4|3105.4|3099.4|498
1581089100000|2020-02-07 15:25:00|3109.2|3103.2|3110.7|3104.7|3112.4|3106.4|3108.2|3102.2|386
1581089400000|2020-02-07 15:30:00|3110.4|3104.4|3118.4|3112.4|3120|3114|3110.4|3104.4|639
1581089700000|2020-02-07 15:35:00|3118|3112|3119|3113|3124|3118|3118|3112|412
1581090000000|2020-02-07 15:40:00|3119.4|3113.4|3118.4|3112.4|3122|3116|3117.4|3111.4|744
1581090300000|2020-02-07 15:45:00|3119|3113|3118|3112|3121|3115|3113.4|3107.4|451
1581090600000|2020-02-07 15:50:00|3118.2|3112.2|3117.2|3111.2|3120.2|3114.2|3116.4|3110.4|409
1581090900000|2020-02-07 15:55:00|3116.9|3110.9|3112|3106|3117.2|3111.2|3110.4|3104.4|647
1581091200000|2020-02-07 16:00:00|3112.4|3106.4|3109.4|3103.4|3113.4|3107.4|3108.4|3102.4|519
1581091500000|2020-02-07 16:05:00|3109|3103|3117.2|3111.2|3119.4|3113.4|3109|3103|671
1581091800000|2020-02-07 16:10:00|3116.4|3110.4|3114.2|3108.2|3120.4|3114.4|3113.4|3107.4|495
1581092100000|2020-02-07 16:15:00|3114|3108|3111.2|3105.2|3115.2|3109.2|3110|3104|357
1581092400000|2020-02-07 16:20:00|3110.4|3104.4|3114.4|3108.4|3115|3109|3110.2|3104.2|339
1581092700000|2020-02-07 16:25:00|3113.9|3107.9|3109.2|3103.2|3114.4|3108.4|3109|3103|364
1581093000000|2020-02-07 16:30:00|3109|3103|3114.4|3108.4|3116.4|3110.4|3109|3103|420
1581093300000|2020-02-07 16:35:00|3114.2|3108.2|3113.4|3107.4|3114.4|3108.4|3111.4|3105.4|205
1581093600000|2020-02-07 16:40:00|3114|3108|3110.4|3104.4|3114.4|3108.4|3109.4|3103.4|310
1581093900000|2020-02-07 16:45:00|3110.2|3104.2|3107.4|3101.4|3110.2|3104.2|3106.9|3100.9|301
1581094200000|2020-02-07 16:50:00|3107.2|3101.2|3104.2|3098.2|3107.4|3101.4|3104|3098|204
1581094500000|2020-02-07 16:55:00|3105.2|3099.2|3101.4|3095.4|3105.2|3099.2|3099.8|3093.8|606
1581094800000|2020-02-07 17:00:00|3101|3095|3100.4|3094.4|3102.4|3096.4|3099.4|3093.4|293
1581095100000|2020-02-07 17:05:00|3100.2|3094.2|3100.4|3094.4|3101.4|3095.4|3095.4|3089.4|440
1581095400000|2020-02-07 17:10:00|3099.4|3093.4|3100.4|3094.4|3101.4|3095.4|3099.4|3093.4|290
1581095700000|2020-02-07 17:15:00|3100.2|3094.2|3099.4|3093.4|3101.4|3095.4|3099.4|3093.4|147
1581096000000|2020-02-07 17:20:00|3098.4|3092.4|3097.4|3091.4|3098.4|3092.4|3094.4|3088.4|323
1581096300000|2020-02-07 17:25:00|3097.2|3091.2|3099.4|3093.4|3099.4|3093.4|3096.7|3090.7|240
1581096600000|2020-02-07 17:30:00|3099.2|3093.2|3100|3094|3102.4|3096.4|3098|3092|691
1581096900000|2020-02-07 17:35:00|3100.2|3094.2|3103|3097|3104.4|3098.4|3100|3094|401
1581097200000|2020-02-07 17:40:00|3102.2|3096.2|3100|3094|3102.7|3096.7|3100|3094|4944
1581097500000|2020-02-07 17:45:00|3100.8|3094.8|3099.8|3093.8|3101|3095|3099|3093|364
1581097800000|2020-02-07 17:50:00|3100|3094|3102.8|3096.8|3103.6|3097.6|3099|3093|184
1581098100000|2020-02-07 17:55:00|3102.6|3096.6|3102.8|3096.8|3103.8|3097.8|3101.6|3095.6|308
1581098400000|2020-02-07 18:00:00|3103|3097|3105.8|3099.8|3106.8|3100.8|3103|3097|421
1581098700000|2020-02-07 18:05:00|3106.6|3100.6|3105.8|3099.8|3107.3|3101.3|3105|3099|146
1581099000000|2020-02-07 18:10:00|3106|3100|3107|3101|3107|3101|3104.6|3098.6|247
1581099300000|2020-02-07 18:15:00|3106.8|3100.8|3106.8|3100.8|3107|3101|3106|3100|274
1581099600000|2020-02-07 18:20:00|3106.6|3100.6|3108|3102|3108.6|3102.6|3105.6|3099.6|142
1581099900000|2020-02-07 18:25:00|3107.8|3101.8|3110.8|3104.8|3110.8|3104.8|3107.6|3101.6|436
1581100200000|2020-02-07 18:30:00|3110|3104|3120|3114|3120.5|3114.5|3109.8|3103.8|543
1581100500000|2020-02-07 18:35:00|3119.8|3113.8|3116|3110|3121|3115|3116|3110|547
1581100800000|2020-02-07 18:40:00|3116.8|3110.8|3117|3111|3118|3112|3116|3110|405
1581101100000|2020-02-07 18:45:00|3116|3110|3116|3110|3117.8|3111.8|3116|3110|213
1581101400000|2020-02-07 18:50:00|3117|3111|3118.1|3112.1|3119|3113|3117|3111|753
1581101700000|2020-02-07 18:55:00|3117.8|3111.8|3118.6|3112.6|3119.8|3113.8|3117.6|3111.6|381
1581102000000|2020-02-07 19:00:00|3118.8|3112.8|3117.1|3111.1|3122.6|3116.6|3117.1|3111.1|545
1581102300000|2020-02-07 19:05:00|3117.6|3111.6|3119.8|3113.8|3127.1|3121.1|3117.1|3111.1|524
1581102600000|2020-02-07 19:10:00|3119.6|3113.6|3113.8|3107.8|3123.1|3117.1|3112.8|3106.8|4772
1581102900000|2020-02-07 19:15:00|3114.3|3108.3|3109.9|3103.9|3115.1|3109.1|3108.9|3102.9|772
1581296400000|2020-02-10 01:00:00|3120.2|3114.2|3124.2|3118.2|3131.2|3125.2|3109|3103|445
1581296700000|2020-02-10 01:05:00|3125.5|3119.5|3124.2|3118.2|3128|3122|3122.2|3116.2|125
1581297000000|2020-02-10 01:10:00|3124|3118|3125.5|3119.5|3126.5|3120.5|3122.2|3116.2|84
1581297300000|2020-02-10 01:15:00|3125.2|3119.2|3121.5|3115.5|3125.5|3119.5|3120.2|3114.2|109
1581297600000|2020-02-10 01:20:00|3121.2|3115.2|3123.7|3117.7|3125.2|3119.2|3121.2|3115.2|84
1581297900000|2020-02-10 01:25:00|3123.5|3117.5|3121.7|3115.7|3123.7|3117.7|3121.2|3115.2|26
1581298200000|2020-02-10 01:30:00|3122|3116|3123.7|3117.7|3124|3118|3121.2|3115.2|28
1581298500000|2020-02-10 01:35:00|3124|3118|3124.8|3118.8|3127.3|3121.3|3122.7|3116.7|88
1581298800000|2020-02-10 01:40:00|3125.3|3119.3|3128.3|3122.3|3128.5|3122.5|3125.3|3119.3|138
1581299100000|2020-02-10 01:45:00|3128|3122|3128.5|3122.5|3128.5|3122.5|3125.3|3119.3|40
1581299400000|2020-02-10 01:50:00|3128.3|3122.3|3129|3123|3131.3|3125.3|3127.3|3121.3|77
1581299700000|2020-02-10 01:55:00|3128.5|3122.5|3127|3121|3129|3123|3126.5|3120.5|24
1581300000000|2020-02-10 02:00:00|3126.5|3120.5|3135.5|3129.5|3135.8|3129.8|3126.5|3120.5|100
1581300300000|2020-02-10 02:05:00|3135.3|3129.3|3137.3|3131.3|3138.5|3132.5|3132|3126|117
1581300600000|2020-02-10 02:10:00|3137|3131|3137.3|3131.3|3139|3133|3135.5|3129.5|92
1581300900000|2020-02-10 02:15:00|3136.8|3130.8|3137.3|3131.3|3137.8|3131.8|3136|3130|22
1581301200000|2020-02-10 02:20:00|3138|3132|3134.3|3128.3|3138|3132|3133.5|3127.5|52
1581301500000|2020-02-10 02:25:00|3134.8|3128.8|3134.3|3128.3|3136|3130|3134.3|3128.3|21
1581301800000|2020-02-10 02:30:00|3134.5|3128.5|3139.8|3133.8|3139.8|3133.8|3134.3|3128.3|102
1581302100000|2020-02-10 02:35:00|3139.5|3133.5|3144.3|3138.3|3146.8|3140.8|3138.3|3132.3|237
1581302400000|2020-02-10 02:40:00|3142.8|3136.8|3142|3136|3144.8|3138.8|3140.3|3134.3|88
1581302700000|2020-02-10 02:45:00|3141|3135|3134.3|3128.3|3141|3135|3131|3125|280
1581303000000|2020-02-10 02:50:00|3134.8|3128.8|3133.8|3127.8|3135.3|3129.3|3131.3|3125.3|59
1581303300000|2020-02-10 02:55:00|3134.3|3128.3|3133.3|3127.3|3135.3|3129.3|3129.3|3123.3|70
1581303600000|2020-02-10 03:00:00|3132.8|3126.8|3135.3|3129.3|3135.3|3129.3|3132.5|3126.5|69
1581303900000|2020-02-10 03:05:00|3135|3129|3131|3125|3135|3129|3130.5|3124.5|22
1581304200000|2020-02-10 03:10:00|3130.8|3124.8|3130|3124|3131.3|3125.3|3125.3|3119.3|118
1581304500000|2020-02-10 03:15:00|3129.8|3123.8|3126|3120|3129.8|3123.8|3125.8|3119.8|18
1581304800000|2020-02-10 03:20:00|3125.8|3119.8|3126.6|3120.6|3128.3|3122.3|3124.8|3118.8|35
1581305100000|2020-02-10 03:25:00|3126.8|3120.8|3126|3120|3127.1|3121.1|3124.5|3118.5|21
1581305400000|2020-02-10 03:30:00|3125.8|3119.8|3128.6|3122.6|3129|3123|3124.3|3118.3|80
1581305700000|2020-02-10 03:35:00|3128.3|3122.3|3129.3|3123.3|3129.6|3123.6|3127.3|3121.3|35
1581306000000|2020-02-10 03:40:00|3129.6|3123.6|3134.6|3128.6|3134.6|3128.6|3129.6|3123.6|58
1581306300000|2020-02-10 03:45:00|3135.1|3129.1|3130.3|3124.3|3135.1|3129.1|3129.3|3123.3|69
1581306600000|2020-02-10 03:50:00|3130.6|3124.6|3130.8|3124.8|3131.3|3125.3|3130.3|3124.3|7
1581306900000|2020-02-10 03:55:00|3130.3|3124.3|3130.3|3124.3|3132|3126|3130.3|3124.3|10
1581307200000|2020-02-10 04:00:00|3129.3|3123.3|3128.8|3122.8|3129.5|3123.5|3128.8|3122.8|6
1581307500000|2020-02-10 04:05:00|3128.3|3122.3|3128.3|3122.3|3128.6|3122.6|3127.3|3121.3|10
1581307800000|2020-02-10 04:10:00|3127.8|3121.8|3124.8|3118.8|3127.8|3121.8|3124.3|3118.3|48
1581308100000|2020-02-10 04:15:00|3124.3|3118.3|3124.8|3118.8|3126.3|3120.3|3124.3|3118.3|27
1581308400000|2020-02-10 04:20:00|3125.3|3119.3|3124.6|3118.6|3125.3|3119.3|3124.6|3118.6|5
1581308700000|2020-02-10 04:25:00|3124.8|3118.8|3121.3|3115.3|3125.3|3119.3|3121.3|3115.3|45
1581309000000|2020-02-10 04:30:00|3121.6|3115.6|3112.8|3106.8|3122.3|3116.3|3111.3|3105.3|175
1581309300000|2020-02-10 04:35:00|3113.3|3107.3|3112.8|3106.8|3116.3|3110.3|3112.3|3106.3|61
1581309600000|2020-02-10 04:40:00|3113.1|3107.1|3111.8|3105.8|3113.6|3107.6|3111.3|3105.3|32
1581309900000|2020-02-10 04:45:00|3112.1|3106.1|3105.3|3099.3|3112.3|3106.3|3104.3|3098.3|85
1581310200000|2020-02-10 04:50:00|3106.1|3100.1|3105.3|3099.3|3111.3|3105.3|3105.3|3099.3|90
1581310500000|2020-02-10 04:55:00|3105.6|3099.6|3110.3|3104.3|3110.3|3104.3|3105.1|3099.1|108
1581310800000|2020-02-10 05:00:00|3110.6|3104.6|3110.6|3104.6|3111.3|3105.3|3110.3|3104.3|31
1581311100000|2020-02-10 05:05:00|3111.3|3105.3|3110.6|3104.6|3112.1|3106.1|3110.6|3104.6|24
1581311400000|2020-02-10 05:10:00|3110.1|3104.1|3111.3|3105.3|3111.3|3105.3|3110.1|3104.1|8
1581311700000|2020-02-10 05:15:00|3111.6|3105.6|3110.3|3104.3|3112.3|3106.3|3107.8|3101.8|38
1581312000000|2020-02-10 05:20:00|3109.1|3103.1|3112.3|3106.3|3112.3|3106.3|3108.8|3102.8|28
1581312300000|2020-02-10 05:25:00|3112.1|3106.1|3113.4|3107.4|3113.6|3107.6|3112.1|3106.1|34
1581312600000|2020-02-10 05:30:00|3111.6|3105.6|3120.4|3114.4|3120.6|3114.6|3110.4|3104.4|270
1581312900000|2020-02-10 05:35:00|3121.4|3115.4|3122.4|3116.4|3123.6|3117.6|3120.6|3114.6|57
1581313200000|2020-02-10 05:40:00|3122.6|3116.6|3121.1|3115.1|3125.4|3119.4|3120.6|3114.6|49
1581313500000|2020-02-10 05:45:00|3120.9|3114.9|3119.1|3113.1|3121.6|3115.6|3119.1|3113.1|34
1581313800000|2020-02-10 05:50:00|3120.4|3114.4|3122.1|3116.1|3122.1|3116.1|3119.4|3113.4|41
1581314100000|2020-02-10 05:55:00|3122.4|3116.4|3123.4|3117.4|3123.4|3117.4|3122.1|3116.1|45
1581314400000|2020-02-10 06:00:00|3122.6|3116.6|3123.4|3117.4|3126.4|3120.4|3122.6|3116.6|41
1581314700000|2020-02-10 06:05:00|3122.4|3116.4|3121.1|3115.1|3123.4|3117.4|3120.6|3114.6|34
1581315000000|2020-02-10 06:10:00|3120.8|3114.8|3123.1|3117.1|3123.1|3117.1|3120.6|3114.6|14
1581315300000|2020-02-10 06:15:00|3122.8|3116.8|3124.4|3118.4|3124.6|3118.6|3122.6|3116.6|18
1581315600000|2020-02-10 06:20:00|3123.4|3117.4|3123.4|3117.4|3124.6|3118.6|3123.1|3117.1|15
1581315900000|2020-02-10 06:25:00|3122.4|3116.4|3122.4|3116.4|3122.4|3116.4|3122.4|3116.4|7
1581316200000|2020-02-10 06:30:00|3122.1|3116.1|3118.1|3112.1|3123.1|3117.1|3117.9|3111.9|79
1581316500000|2020-02-10 06:35:00|3118.4|3112.4|3115.4|3109.4|3119.1|3113.1|3114.4|3108.4|64
1581316800000|2020-02-10 06:40:00|3115.1|3109.1|3116.6|3110.6|3117.6|3111.6|3113.4|3107.4|93
1581317100000|2020-02-10 06:45:00|3116.4|3110.4|3112.1|3106.1|3116.4|3110.4|3111.4|3105.4|89
1581317400000|2020-02-10 06:50:00|3112.4|3106.4|3110.4|3104.4|3113.2|3107.2|3110.4|3104.4|41
1581317700000|2020-02-10 06:55:00|3109.4|3103.4|3109.4|3103.4|3111.2|3105.2|3108.4|3102.4|58
1581318000000|2020-02-10 07:00:00|3109.7|3103.7|3107.9|3101.9|3110.7|3104.7|3107.9|3101.9|22
1581318300000|2020-02-10 07:05:00|3108.1|3102.1|3106.9|3100.9|3109.1|3103.1|3106.9|3100.9|29
1581318600000|2020-02-10 07:10:00|3107.1|3101.1|3109.1|3103.1|3109.4|3103.4|3104.6|3098.6|37
1581318900000|2020-02-10 07:15:00|3108.9|3102.9|3110.4|3104.4|3111.2|3105.2|3107.9|3101.9|54
1581319200000|2020-02-10 07:20:00|3109.4|3103.4|3110.4|3104.4|3110.4|3104.4|3108.6|3102.6|21
1581319500000|2020-02-10 07:25:00|3110.6|3104.6|3109.6|3103.6|3110.6|3104.6|3108.4|3102.4|52
1581319800000|2020-02-10 07:30:00|3109.4|3103.4|3110.4|3104.4|3113.4|3107.4|3109.4|3103.4|38
1581320100000|2020-02-10 07:35:00|3110.2|3104.2|3110.2|3104.2|3110.2|3104.2|3108.4|3102.4|15
1581320400000|2020-02-10 07:40:00|3109.9|3103.9|3106.4|3100.4|3109.9|3103.9|3106.1|3100.1|23
1581320700000|2020-02-10 07:45:00|3108.4|3102.4|3106.4|3100.4|3109.2|3103.2|3106.4|3100.4|5961
1581321000000|2020-02-10 07:50:00|3105.9|3099.9|3105.1|3099.1|3106.2|3100.2|3104.4|3098.4|57
1581321300000|2020-02-10 07:55:00|3104.9|3098.9|3099.6|3093.6|3104.9|3098.9|3098.6|3092.6|154
1581321600000|2020-02-10 08:00:00|3099.4|3093.4|3099.6|3093.6|3100.6|3094.6|3098.6|3092.6|76
1581321900000|2020-02-10 08:05:00|3100.1|3094.1|3099.2|3093.2|3100.4|3094.4|3098.9|3092.9|49
1581322200000|2020-02-10 08:10:00|3098.9|3092.9|3098.9|3092.9|3100.4|3094.4|3098.7|3092.7|41
1581322500000|2020-02-10 08:15:00|3099.2|3093.2|3098.7|3092.7|3099.4|3093.4|3098.7|3092.7|40
1581322800000|2020-02-10 08:20:00|3097.4|3091.4|3095.4|3089.4|3097.4|3091.4|3093.7|3087.7|138
1581323100000|2020-02-10 08:25:00|3095.2|3089.2|3096.4|3090.4|3097.4|3091.4|3092.2|3086.2|154
1581323400000|2020-02-10 08:30:00|3097.4|3091.4|3098.7|3092.7|3099.4|3093.4|3096.4|3090.4|39
1581323700000|2020-02-10 08:35:00|3098.4|3092.4|3098.4|3092.4|3099.4|3093.4|3098.4|3092.4|23
1581324000000|2020-02-10 08:40:00|3099.4|3093.4|3097.7|3091.7|3099.4|3093.4|3097.4|3091.4|14
1581324300000|2020-02-10 08:45:00|3098.4|3092.4|3098.9|3092.9|3099.4|3093.4|3095.7|3089.7|45
1581324600000|2020-02-10 08:50:00|3098.7|3092.7|3097.4|3091.4|3098.9|3092.9|3095.4|3089.4|34
1581324900000|2020-02-10 08:55:00|3097.2|3091.2|3098.4|3092.4|3098.7|3092.7|3096.2|3090.2|21
1581325200000|2020-02-10 09:00:00|3096.7|3090.7|3099.4|3093.4|3099.4|3093.4|3095.9|3089.9|30
1581325500000|2020-02-10 09:05:00|3099.7|3093.7|3103.4|3097.4|3104.9|3098.9|3099.7|3093.7|80
1581325800000|2020-02-10 09:10:00|3103.2|3097.2|3099.7|3093.7|3103.2|3097.2|3098.2|3092.2|35
1581326100000|2020-02-10 09:15:00|3100.7|3094.7|3098.4|3092.4|3101.7|3095.7|3098.4|3092.4|57
1581326400000|2020-02-10 09:20:00|3098.9|3092.9|3093.5|3087.5|3098.9|3092.9|3093.2|3087.2|50
1581326700000|2020-02-10 09:25:00|3093.2|3087.2|3097.5|3091.5|3097.5|3091.5|3092.5|3086.5|60
1581327000000|2020-02-10 09:30:00|3098.2|3092.2|3095.2|3089.2|3098.2|3092.2|3094.5|3088.5|24
1581327300000|2020-02-10 09:35:00|3094.9|3088.9|3096.5|3090.5|3096.5|3090.5|3093.7|3087.7|19
1581327600000|2020-02-10 09:40:00|3096.7|3090.7|3096.5|3090.5|3097.5|3091.5|3094.9|3088.9|14
1581327900000|2020-02-10 09:45:00|3096.2|3090.2|3098.5|3092.5|3100.2|3094.2|3095.5|3089.5|56
1581328200000|2020-02-10 09:50:00|3097.7|3091.7|3097|3091|3097.7|3091.7|3095.7|3089.7|16
1581328500000|2020-02-10 09:55:00|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3093.7|3087.7|51
1581328800000|2020-02-10 10:00:00|3096|3090|3094.5|3088.5|3098.5|3092.5|3094.2|3088.2|60
1581329100000|2020-02-10 10:05:00|3094.2|3088.2|3092.7|3086.7|3094.2|3088.2|3092|3086|41
1581329400000|2020-02-10 10:10:00|3092.5|3086.5|3091.7|3085.7|3093.5|3087.5|3090.5|3084.5|90
1581329700000|2020-02-10 10:15:00|3091.5|3085.5|3094.5|3088.5|3094.5|3088.5|3091.2|3085.2|34
1581330000000|2020-02-10 10:20:00|3093.7|3087.7|3094.5|3088.5|3094.5|3088.5|3093.5|3087.5|45
1581330300000|2020-02-10 10:25:00|3094.7|3088.7|3094.7|3088.7|3095.2|3089.2|3094.7|3088.7|32
1581330600000|2020-02-10 10:30:00|3095.2|3089.2|3097.5|3091.5|3098.5|3092.5|3094|3088|90
1581330900000|2020-02-10 10:35:00|3098.5|3092.5|3097.5|3091.5|3098.7|3092.7|3097.5|3091.5|55
1581331200000|2020-02-10 10:40:00|3097.7|3091.7|3098.7|3092.7|3098.7|3092.7|3097.5|3091.5|51
1581331500000|2020-02-10 10:45:00|3099.5|3093.5|3100.5|3094.5|3100.7|3094.7|3099.2|3093.2|70
1581331800000|2020-02-10 10:50:00|3101.7|3095.7|3104.2|3098.2|3105.3|3099.3|3101.7|3095.7|53
1581332100000|2020-02-10 10:55:00|3104.9|3098.9|3107.7|3101.7|3107.7|3101.7|3104.9|3098.9|783
1581332400000|2020-02-10 11:00:00|3106.7|3100.7|3105.7|3099.7|3106.7|3100.7|3105.7|3099.7|140
1581332700000|2020-02-10 11:05:00|3106.5|3100.5|3105.7|3099.7|3106.7|3100.7|3105.7|3099.7|25
1581333000000|2020-02-10 11:10:00|3104.7|3098.7|3103.5|3097.5|3104.7|3098.7|3102.7|3096.7|13
1581333300000|2020-02-10 11:15:00|3104.2|3098.2|3104.2|3098.2|3105.5|3099.5|3104.2|3098.2|12
1581333600000|2020-02-10 11:20:00|3104|3098|3103.2|3097.2|3104|3098|3103.2|3097.2|9
1581333900000|2020-02-10 11:25:00|3103.5|3097.5|3104.5|3098.5|3105.5|3099.5|3103.5|3097.5|24
1581334200000|2020-02-10 11:30:00|3104.2|3098.2|3104.7|3098.7|3105.5|3099.5|3103.7|3097.7|45
1581334500000|2020-02-10 11:35:00|3104.2|3098.2|3105.2|3099.2|3105.5|3099.5|3103.7|3097.7|9
1581334800000|2020-02-10 11:40:00|3104.7|3098.7|3104.5|3098.5|3104.7|3098.7|3104.5|3098.5|16
1581335100000|2020-02-10 11:45:00|3104.2|3098.2|3101.5|3095.5|3104.2|3098.2|3100.5|3094.5|45
1581335400000|2020-02-10 11:50:00|3102.5|3096.5|3102.2|3096.2|3102.7|3096.7|3101.5|3095.5|33
1581335700000|2020-02-10 11:55:00|3102.5|3096.5|3103.3|3097.3|3103.5|3097.5|3102.5|3096.5|11
1581336000000|2020-02-10 12:00:00|3103.5|3097.5|3103.3|3097.3|3107.5|3101.5|3103.3|3097.3|142
1581336300000|2020-02-10 12:05:00|3103|3097|3103.3|3097.3|3103.5|3097.5|3101.8|3095.8|15
1581336600000|2020-02-10 12:10:00|3103.5|3097.5|3100.5|3094.5|3103.5|3097.5|3100.5|3094.5|15
1581336900000|2020-02-10 12:15:00|3100.8|3094.8|3102|3096|3103.5|3097.5|3100.8|3094.8|30
1581337200000|2020-02-10 12:20:00|3101.5|3095.5|3103.8|3097.8|3104.5|3098.5|3101.5|3095.5|14
1581337500000|2020-02-10 12:25:00|3103|3097|3104|3098|3104.5|3098.5|3101.8|3095.8|12
1581337800000|2020-02-10 12:30:00|3104.3|3098.3|3102.5|3096.5|3104.5|3098.5|3102.5|3096.5|6
1581338100000|2020-02-10 12:35:00|3101.5|3095.5|3101|3095|3101.5|3095.5|3100.5|3094.5|9
1581338400000|2020-02-10 12:40:00|3100.5|3094.5|3099|3093|3100.8|3094.8|3098.8|3092.8|18
1581338700000|2020-02-10 12:45:00|3098.8|3092.8|3096.5|3090.5|3098.8|3092.8|3096.3|3090.3|50
1581339000000|2020-02-10 12:50:00|3096.3|3090.3|3095.3|3089.3|3096.5|3090.5|3093.3|3087.3|78
1581339300000|2020-02-10 12:55:00|3095.5|3089.5|3096.3|3090.3|3097.3|3091.3|3095.5|3089.5|44
1581339600000|2020-02-10 13:00:00|3096.5|3090.5|3091.5|3085.5|3096.5|3090.5|3089.8|3083.8|99
1581339900000|2020-02-10 13:05:00|3091.8|3085.8|3093.8|3087.8|3093.8|3087.8|3090.3|3084.3|45
1581340200000|2020-02-10 13:10:00|3093.5|3087.5|3092.8|3086.8|3094.5|3088.5|3092.8|3086.8|27
1581340500000|2020-02-10 13:15:00|3091.5|3085.5|3094.1|3088.1|3094.3|3088.3|3091.3|3085.3|55
1581340800000|2020-02-10 13:20:00|3094.3|3088.3|3095.3|3089.3|3098.6|3092.6|3094.3|3088.3|155
1581341100000|2020-02-10 13:25:00|3095.8|3089.8|3095.3|3089.3|3096.3|3090.3|3093.3|3087.3|20
1581341400000|2020-02-10 13:30:00|3095.8|3089.8|3094.6|3088.6|3095.8|3089.8|3094.3|3088.3|24
1581341700000|2020-02-10 13:35:00|3094.1|3088.1|3093.8|3087.8|3094.8|3088.8|3090.8|3084.8|122
1581342000000|2020-02-10 13:40:00|3093.6|3087.6|3094.3|3088.3|3094.6|3088.6|3090.8|3084.8|88
1581345000000|2020-02-10 14:30:00|3093.1|3087.1|3088.1|3082.1|3093.6|3087.6|3085.6|3079.6|991
1581345300000|2020-02-10 14:35:00|3087.6|3081.6|3079.3|3073.3|3093.6|3087.6|3079.3|3073.3|3880
1581345600000|2020-02-10 14:40:00|3080.1|3074.1|3075.8|3069.8|3080.1|3074.1|3071.8|3065.8|690
1581345900000|2020-02-10 14:45:00|3075.3|3069.3|3073.1|3067.1|3078.3|3072.3|3072.8|3066.8|715
1581346200000|2020-02-10 14:50:00|3074.1|3068.1|3078.8|3072.8|3079.8|3073.8|3074.1|3068.1|554
1581346500000|2020-02-10 14:55:00|3077.8|3071.8|3083.1|3077.1|3084.3|3078.3|3076.1|3070.1|750
1581346800000|2020-02-10 15:00:00|3083.8|3077.8|3077.1|3071.1|3085.1|3079.1|3077.1|3071.1|720
1581347100000|2020-02-10 15:05:00|3076.8|3070.8|3080.1|3074.1|3081.8|3075.8|3075.3|3069.3|3021
1581347400000|2020-02-10 15:10:00|3079.3|3073.3|3078.8|3072.8|3080.8|3074.8|3077.3|3071.3|555
1581347700000|2020-02-10 15:15:00|3079.1|3073.1|3085.8|3079.8|3085.8|3079.8|3079.1|3073.1|455
1581348000000|2020-02-10 15:20:00|3085.3|3079.3|3087.8|3081.8|3087.8|3081.8|3084.8|3078.8|444
1581348300000|2020-02-10 15:25:00|3086.8|3080.8|3085.4|3079.4|3088.4|3082.4|3084.1|3078.1|5142
1581348600000|2020-02-10 15:30:00|3084.6|3078.6|3080.1|3074.1|3084.6|3078.6|3078.8|3072.8|374
1581348900000|2020-02-10 15:35:00|3079.8|3073.8|3090.6|3084.6|3091.4|3085.4|3079.6|3073.6|753
1581349200000|2020-02-10 15:40:00|3090.4|3084.4|3087.4|3081.4|3090.4|3084.4|3085.4|3079.4|565
1581349500000|2020-02-10 15:45:00|3087.6|3081.6|3095.4|3089.4|3095.4|3089.4|3085.4|3079.4|531
1581349800000|2020-02-10 15:50:00|3095.6|3089.6|3091.6|3085.6|3096.6|3090.6|3089.6|3083.6|476
1581350100000|2020-02-10 15:55:00|3091.4|3085.4|3092.4|3086.4|3093.4|3087.4|3088.7|3082.7|809
1581350400000|2020-02-10 16:00:00|3092.9|3086.9|3087.4|3081.4|3093.4|3087.4|3086.4|3080.4|494
1581350700000|2020-02-10 16:05:00|3087.1|3081.1|3086.6|3080.6|3088.4|3082.4|3085.4|3079.4|314
1581351000000|2020-02-10 16:10:00|3087.4|3081.4|3083.4|3077.4|3087.4|3081.4|3082.4|3076.4|378
1581351300000|2020-02-10 16:15:00|3084.4|3078.4|3083.4|3077.4|3086.2|3080.2|3082.6|3076.6|369
1581351600000|2020-02-10 16:20:00|3082.9|3076.9|3080.6|3074.6|3083.4|3077.4|3080.6|3074.6|266
1581351900000|2020-02-10 16:25:00|3080.4|3074.4|3081.4|3075.4|3081.4|3075.4|3080.4|3074.4|205
1581352200000|2020-02-10 16:30:00|3080.4|3074.4|3076.4|3070.4|3081.4|3075.4|3075.9|3069.9|620
1581352500000|2020-02-10 16:35:00|3076.6|3070.6|3080.4|3074.4|3081.4|3075.4|3076.6|3070.6|396
1581352800000|2020-02-10 16:40:00|3079.9|3073.9|3082.4|3076.4|3082.4|3076.4|3078.4|3072.4|277
1581353100000|2020-02-10 16:45:00|3084.4|3078.4|3081.6|3075.6|3086.4|3080.4|3080.6|3074.6|473
1581353400000|2020-02-10 16:50:00|3081.9|3075.9|3083.6|3077.6|3084.4|3078.4|3081.4|3075.4|650
1581353700000|2020-02-10 16:55:00|3083.4|3077.4|3085.4|3079.4|3085.6|3079.6|3081.4|3075.4|347
1581354000000|2020-02-10 17:00:00|3085.1|3079.1|3087.6|3081.6|3088.4|3082.4|3084.4|3078.4|907
1581354300000|2020-02-10 17:05:00|3087.9|3081.9|3089.7|3083.7|3090.4|3084.4|3087.6|3081.6|294
1581354600000|2020-02-10 17:10:00|3088.7|3082.7|3087.4|3081.4|3088.9|3082.9|3087.4|3081.4|233
1581354900000|2020-02-10 17:15:00|3086.4|3080.4|3083.4|3077.4|3086.4|3080.4|3082.7|3076.7|2757
1581355200000|2020-02-10 17:20:00|3083.7|3077.7|3082.7|3076.7|3084.9|3078.9|3082.2|3076.2|263
1581355500000|2020-02-10 17:25:00|3082.9|3076.9|3084.4|3078.4|3085.4|3079.4|3082.7|3076.7|587
1581355800000|2020-02-10 17:30:00|3084.7|3078.7|3079.7|3073.7|3085.4|3079.4|3079.7|3073.7|402
1581356100000|2020-02-10 17:35:00|3079.2|3073.2|3081.2|3075.2|3081.4|3075.4|3079.2|3073.2|168
1581356400000|2020-02-10 17:40:00|3080.9|3074.9|3080.7|3074.7|3081.4|3075.4|3080.4|3074.4|151
1581356700000|2020-02-10 17:45:00|3080.4|3074.4|3078.7|3072.7|3080.4|3074.4|3078.2|3072.2|213
1581357000000|2020-02-10 17:50:00|3077.9|3071.9|3078.9|3072.9|3078.9|3072.9|3076.9|3070.9|253
1581357300000|2020-02-10 17:55:00|3078.4|3072.4|3078.9|3072.9|3079.4|3073.4|3078.4|3072.4|152
1581357600000|2020-02-10 18:00:00|3079.4|3073.4|3077.9|3071.9|3079.4|3073.4|3077.9|3071.9|158
1581357900000|2020-02-10 18:05:00|3078.2|3072.2|3076.7|3070.7|3078.9|3072.9|3076.7|3070.7|261
1581358200000|2020-02-10 18:10:00|3076.4|3070.4|3080.7|3074.7|3080.7|3074.7|3076.2|3070.2|263
1581358500000|2020-02-10 18:15:00|3080.4|3074.4|3079.2|3073.2|3080.4|3074.4|3078.4|3072.4|229
1581358800000|2020-02-10 18:20:00|3078.9|3072.9|3078.7|3072.7|3078.9|3072.9|3077.9|3071.9|180
1581359100000|2020-02-10 18:25:00|3079.4|3073.4|3081.2|3075.2|3083.9|3077.9|3079.4|3073.4|422
1581359400000|2020-02-10 18:30:00|3081.4|3075.4|3086.9|3080.9|3087.5|3081.5|3079.9|3073.9|280
1581359700000|2020-02-10 18:35:00|3086.7|3080.7|3085.5|3079.5|3086.9|3080.9|3084.9|3078.9|189
1581360000000|2020-02-10 18:40:00|3085.9|3079.9|3084.7|3078.7|3086.9|3080.9|3083.9|3077.9|257
1581360300000|2020-02-10 18:45:00|3084.9|3078.9|3085.5|3079.5|3085.5|3079.5|3083.7|3077.7|244
1581360600000|2020-02-10 18:50:00|3086.2|3080.2|3083.7|3077.7|3086.5|3080.5|3083.7|3077.7|1110
1581360900000|2020-02-10 18:55:00|3084.2|3078.2|3080.9|3074.9|3084.5|3078.5|3080.5|3074.5|262
1581361200000|2020-02-10 19:00:00|3081.5|3075.5|3081.9|3075.9|3083.5|3077.5|3080.7|3074.7|308
1581361500000|2020-02-10 19:05:00|3081.7|3075.7|3082.9|3076.9|3085.7|3079.7|3081.7|3075.7|632
1581361800000|2020-02-10 19:10:00|3083|3077|3081.9|3075.9|3084.2|3078.2|3077.9|3071.9|2909
1581362100000|2020-02-10 19:15:00|3082.9|3076.9|3081.7|3075.7|3084.9|3078.9|3080.9|3074.9|2413
1581382800000|2020-02-11 01:00:00|3088.4|3082.4|3100.1|3094.1|3104.9|3098.9|3086.4|3080.4|832
1581383100000|2020-02-11 01:05:00|3099.9|3093.9|3101.6|3095.6|3102.9|3096.9|3097.9|3091.9|238
1581383400000|2020-02-11 01:10:00|3101.1|3095.1|3099.9|3093.9|3103.1|3097.1|3099.3|3093.3|124
1581383700000|2020-02-11 01:15:00|3101.3|3095.3|3094.9|3088.9|3101.9|3095.9|3093.9|3087.9|217
1581384000000|2020-02-11 01:20:00|3093.9|3087.9|3096.6|3090.6|3096.9|3090.9|3093.9|3087.9|159
1581384300000|2020-02-11 01:25:00|3096.4|3090.4|3101.6|3095.6|3101.6|3095.6|3096.4|3090.4|64
1581384600000|2020-02-11 01:30:00|3101.1|3095.1|3096.9|3090.9|3101.9|3095.9|3096.9|3090.9|65
1581384900000|2020-02-11 01:35:00|3097.9|3091.9|3095.9|3089.9|3098.1|3092.1|3095.9|3089.9|39
1581385200000|2020-02-11 01:40:00|3096.1|3090.1|3096.1|3090.1|3097.9|3091.9|3095.9|3089.9|32
1581385500000|2020-02-11 01:45:00|3095.9|3089.9|3091.9|3085.9|3095.9|3089.9|3091.9|3085.9|107
1581385800000|2020-02-11 01:50:00|3091.6|3085.6|3095.9|3089.9|3096.4|3090.4|3091.6|3085.6|40
1581386100000|2020-02-11 01:55:00|3096.1|3090.1|3095.1|3089.1|3097.9|3091.9|3095.1|3089.1|50
1581386400000|2020-02-11 02:00:00|3095.4|3089.4|3095.1|3089.1|3096.1|3090.1|3094.9|3088.9|59
1581386700000|2020-02-11 02:05:00|3095.6|3089.6|3095.6|3089.6|3095.9|3089.9|3095.1|3089.1|18
1581387000000|2020-02-11 02:10:00|3095.9|3089.9|3097.1|3091.1|3097.9|3091.9|3095.6|3089.6|29
1581387300000|2020-02-11 02:15:00|3097.6|3091.6|3094.6|3088.6|3097.9|3091.9|3094.6|3088.6|40
1581387600000|2020-02-11 02:20:00|3094.1|3088.1|3095.9|3089.9|3095.9|3089.9|3094.1|3088.1|15
1581387900000|2020-02-11 02:25:00|3096.1|3090.1|3095.9|3089.9|3096.1|3090.1|3095.9|3089.9|7
1581388200000|2020-02-11 02:30:00|3096.9|3090.9|3101.4|3095.4|3102.2|3096.2|3095.9|3089.9|104
1581388500000|2020-02-11 02:35:00|3101.2|3095.2|3100.9|3094.9|3102.9|3096.9|3099.9|3093.9|75
1581388800000|2020-02-11 02:40:00|3101.4|3095.4|3097.9|3091.9|3101.9|3095.9|3097.9|3091.9|59
1581389100000|2020-02-11 02:45:00|3097.7|3091.7|3092.4|3086.4|3097.7|3091.7|3091.9|3085.9|236
1581389400000|2020-02-11 02:50:00|3092.9|3086.9|3093.9|3087.9|3094.2|3088.2|3090.7|3084.7|172
1581389700000|2020-02-11 02:55:00|3094.2|3088.2|3097.6|3091.6|3098.9|3092.9|3094.2|3088.2|80
1581390000000|2020-02-11 03:00:00|3097.9|3091.9|3099.2|3093.2|3099.9|3093.9|3095.1|3089.1|62
1581390300000|2020-02-11 03:05:00|3098.9|3092.9|3095.4|3089.4|3099.2|3093.2|3094.9|3088.9|35
1581390600000|2020-02-11 03:10:00|3095.9|3089.9|3097.9|3091.9|3100.2|3094.2|3095.9|3089.9|87
1581390900000|2020-02-11 03:15:00|3098.6|3092.6|3099.9|3093.9|3100.7|3094.7|3096.9|3090.9|45
1581391200000|2020-02-11 03:20:00|3100.4|3094.4|3101.2|3095.2|3102.9|3096.9|3100.4|3094.4|99
1581391500000|2020-02-11 03:25:00|3101.7|3095.7|3098.9|3092.9|3101.7|3095.7|3098.9|3092.9|45
1581391800000|2020-02-11 03:30:00|3098.2|3092.2|3098.7|3092.7|3098.7|3092.7|3098.2|3092.2|17
1581392100000|2020-02-11 03:35:00|3098.4|3092.4|3098.2|3092.2|3098.4|3092.4|3098.2|3092.2|1
1581392400000|2020-02-11 03:40:00|3098.4|3092.4|3098.2|3092.2|3098.9|3092.9|3098.2|3092.2|7
1581392700000|2020-02-11 03:45:00|3097.7|3091.7|3096.7|3090.7|3097.7|3091.7|3096.2|3090.2|9
1581393000000|2020-02-11 03:50:00|3096.2|3090.2|3097.7|3091.7|3097.7|3091.7|3096.2|3090.2|1
1581393300000|2020-02-11 03:55:00|3097.2|3091.2|3097.7|3091.7|3097.7|3091.7|3097.2|3091.2|5
1581393600000|2020-02-11 04:00:00|3097.4|3091.4|3097.9|3091.9|3097.9|3091.9|3097.2|3091.2|4
1581393900000|2020-02-11 04:05:00|3097.7|3091.7|3096.2|3090.2|3097.7|3091.7|3096.2|3090.2|18
1581394200000|2020-02-11 04:10:00|3095.2|3089.2|3094.2|3088.2|3095.2|3089.2|3094.2|3088.2|30
1581394500000|2020-02-11 04:15:00|3092.9|3086.9|3092.9|3086.9|3094.2|3088.2|3092.9|3086.9|21
1581394800000|2020-02-11 04:20:00|3092.2|3086.2|3091.9|3085.9|3092.2|3086.2|3090.9|3084.9|31
1581395100000|2020-02-11 04:25:00|3091.7|3085.7|3092.9|3086.9|3093.2|3087.2|3090.9|3084.9|63
1581395400000|2020-02-11 04:30:00|3093.2|3087.2|3092.9|3086.9|3093.2|3087.2|3092.9|3086.9|16
1581395700000|2020-02-11 04:35:00|3093.2|3087.2|3090.9|3084.9|3093.2|3087.2|3090.9|3084.9|39
1581396000000|2020-02-11 04:40:00|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|14
1581396300000|2020-02-11 04:45:00|3092|3086|3092.5|3086.5|3092.5|3086.5|3092|3086|2
1581396600000|2020-02-11 04:50:00|3092.7|3086.7|3092|3086|3092.7|3086.7|3091.2|3085.2|13
1581396900000|2020-02-11 04:55:00|3091.7|3085.7|3091.2|3085.2|3091.7|3085.7|3091.2|3085.2|5
1581397200000|2020-02-11 05:00:00|3091.5|3085.5|3092|3086|3092|3086|3091.5|3085.5|6
1581397500000|2020-02-11 05:05:00|3092.2|3086.2|3091.2|3085.2|3092.2|3086.2|3091.2|3085.2|8
1581397800000|2020-02-11 05:10:00|3091.7|3085.7|3092|3086|3092|3086|3091.4|3085.4|8
1581398100000|2020-02-11 05:15:00|3092.2|3086.2|3093|3087|3093|3087|3092|3086|10
1581398400000|2020-02-11 05:20:00|3092.7|3086.7|3092.7|3086.7|3092.7|3086.7|3092.2|3086.2|8
1581398700000|2020-02-11 05:25:00|3092.2|3086.2|3093|3087|3093|3087|3092.2|3086.2|6
1581399000000|2020-02-11 05:30:00|3092.5|3086.5|3098|3092|3098|3092|3091.7|3085.7|58
1581399300000|2020-02-11 05:35:00|3099|3093|3100.5|3094.5|3100.5|3094.5|3099|3093|12
1581399600000|2020-02-11 05:40:00|3100.2|3094.2|3095.2|3089.2|3100.2|3094.2|3095.2|3089.2|39
1581399900000|2020-02-11 05:45:00|3096|3090|3093.7|3087.7|3096|3090|3093.2|3087.2|67
1581400200000|2020-02-11 05:50:00|3093.2|3087.2|3094|3088|3094|3088|3093.2|3087.2|4
1581400500000|2020-02-11 05:55:00|3094.7|3088.7|3094|3088|3095|3089|3094|3088|9
1581400800000|2020-02-11 06:00:00|3094.7|3088.7|3097|3091|3098|3092|3094.7|3088.7|36
1581401100000|2020-02-11 06:05:00|3095|3089|3094|3088|3095.5|3089.5|3094|3088|51
1581401400000|2020-02-11 06:10:00|3095|3089|3094|3088|3095|3089|3093.2|3087.2|36
1581401700000|2020-02-11 06:15:00|3094.2|3088.2|3095|3089|3095.2|3089.2|3094.2|3088.2|25
1581402000000|2020-02-11 06:20:00|3095.5|3089.5|3095|3089|3095.7|3089.7|3094.2|3088.2|30
1581402300000|2020-02-11 06:25:00|3094.5|3088.5|3092|3086|3095|3089|3092|3086|74
1581402600000|2020-02-11 06:30:00|3091.2|3085.2|3093|3087|3093|3087|3091.2|3085.2|56
1581402900000|2020-02-11 06:35:00|3092.7|3086.7|3089|3083|3093|3087|3086.5|3080.5|164
1581403200000|2020-02-11 06:40:00|3088.7|3082.7|3082.3|3076.3|3088.7|3082.7|3081|3075|170
1581403500000|2020-02-11 06:45:00|3082|3076|3084.3|3078.3|3085|3079|3081|3075|126
1581403800000|2020-02-11 06:50:00|3084.5|3078.5|3084|3078|3086.5|3080.5|3082.7|3076.7|45
1581404100000|2020-02-11 06:55:00|3083.7|3077.7|3082|3076|3084|3078|3081|3075|46
1581404400000|2020-02-11 07:00:00|3081.7|3075.7|3081.2|3075.2|3082|3076|3081.2|3075.2|96
1581404700000|2020-02-11 07:05:00|3082.2|3076.2|3083.3|3077.3|3084.8|3078.8|3081.3|3075.3|59
1581405000000|2020-02-11 07:10:00|3083|3077|3084|3078|3084|3078|3081|3075|40
1581405300000|2020-02-11 07:15:00|3084.7|3078.7|3085.8|3079.8|3086.8|3080.8|3084.7|3078.7|165
1581405600000|2020-02-11 07:20:00|3085|3079|3084.8|3078.8|3085|3079|3083.8|3077.8|10
1581405900000|2020-02-11 07:25:00|3085|3079|3084.8|3078.8|3085.3|3079.3|3084.3|3078.3|54
1581406200000|2020-02-11 07:30:00|3085|3079|3083.8|3077.8|3085|3079|3081.8|3075.8|93
1581406500000|2020-02-11 07:35:00|3079|3073|3084.3|3078.3|3084.3|3078.3|3079|3073|184
1581406800000|2020-02-11 07:40:00|3084.5|3078.5|3083.8|3077.8|3088|3082|3083.8|3077.8|420
1581407100000|2020-02-11 07:45:00|3083.5|3077.5|3085|3079|3086|3080|3083|3077|87
1581407400000|2020-02-11 07:50:00|3084|3078|3079|3073|3084|3078|3078|3072|152
1581407700000|2020-02-11 07:55:00|3080|3074|3079.8|3073.8|3081|3075|3078|3072|46
1581408000000|2020-02-11 08:00:00|3079.5|3073.5|3081|3075|3082|3076|3078|3072|75
1581408300000|2020-02-11 08:05:00|3081.5|3075.5|3080|3074|3082|3076|3078.3|3072.3|67
1581408600000|2020-02-11 08:10:00|3079.8|3073.8|3079|3073|3080|3074|3078|3072|32
1581408900000|2020-02-11 08:15:00|3078.3|3072.3|3081|3075|3083|3077|3078.3|3072.3|71
1581409200000|2020-02-11 08:20:00|3080.3|3074.3|3081|3075|3081.3|3075.3|3080|3074|10
1581409500000|2020-02-11 08:25:00|3081.8|3075.8|3084|3078|3084.8|3078.8|3081.8|3075.8|19
1581409800000|2020-02-11 08:30:00|3083.8|3077.8|3083.3|3077.3|3084.3|3078.3|3082.6|3076.6|35
1581410100000|2020-02-11 08:35:00|3083|3077|3083.1|3077.1|3083.8|3077.8|3082.8|3076.8|41
1581410400000|2020-02-11 08:40:00|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|96
1581410700000|2020-02-11 08:45:00|3083.6|3077.6|3082.1|3076.1|3084.3|3078.3|3082.1|3076.1|10
1581411000000|2020-02-11 08:50:00|3083.3|3077.3|3081.1|3075.1|3083.3|3077.3|3081.1|3075.1|26
1581411300000|2020-02-11 08:55:00|3081.3|3075.3|3082.1|3076.1|3082.1|3076.1|3081.1|3075.1|21
1581411600000|2020-02-11 09:00:00|3081.1|3075.1|3081.1|3075.1|3081.6|3075.6|3080.8|3074.8|55
1581411900000|2020-02-11 09:05:00|3082.1|3076.1|3081.6|3075.6|3082.1|3076.1|3081.6|3075.6|6
1581412200000|2020-02-11 09:10:00|3081.1|3075.1|3080.1|3074.1|3081.1|3075.1|3079.1|3073.1|81
1581412500000|2020-02-11 09:15:00|3080.3|3074.3|3080.6|3074.6|3084.1|3078.1|3080.3|3074.3|21
1581412800000|2020-02-11 09:20:00|3080.8|3074.8|3081.1|3075.1|3082.1|3076.1|3080.8|3074.8|26
1581413100000|2020-02-11 09:25:00|3081.3|3075.3|3080.3|3074.3|3082.1|3076.1|3080.1|3074.1|33
1581413400000|2020-02-11 09:30:00|3080.8|3074.8|3080.1|3074.1|3081.1|3075.1|3080.1|3074.1|16
1581413700000|2020-02-11 09:35:00|3080.3|3074.3|3080.3|3074.3|3080.8|3074.8|3080.1|3074.1|10
1581414000000|2020-02-11 09:40:00|3080.1|3074.1|3074.6|3068.6|3080.1|3074.1|3073.1|3067.1|108
1581414300000|2020-02-11 09:45:00|3074.8|3068.8|3072.3|3066.3|3075.1|3069.1|3067.8|3061.8|193
1581414600000|2020-02-11 09:50:00|3072.8|3066.8|3072.1|3066.1|3075.1|3069.1|3072.1|3066.1|91
1581414900000|2020-02-11 09:55:00|3072.3|3066.3|3071.1|3065.1|3073.3|3067.3|3071.1|3065.1|38
1581415200000|2020-02-11 10:00:00|3071.3|3065.3|3074.1|3068.1|3076.3|3070.3|3071.1|3065.1|242
1581415500000|2020-02-11 10:05:00|3073.6|3067.6|3074.3|3068.3|3074.8|3068.8|3073.6|3067.6|80
1581415800000|2020-02-11 10:10:00|3074.6|3068.6|3074.1|3068.1|3074.9|3068.9|3073.1|3067.1|27
1581416100000|2020-02-11 10:15:00|3074.4|3068.4|3075.3|3069.3|3075.3|3069.3|3074.1|3068.1|136
1581416400000|2020-02-11 10:20:00|3074.3|3068.3|3074.6|3068.6|3074.6|3068.6|3074.1|3068.1|28
1581416700000|2020-02-11 10:25:00|3074.1|3068.1|3075.1|3069.1|3075.1|3069.1|3073.1|3067.1|30
1581417000000|2020-02-11 10:30:00|3074.8|3068.8|3075.1|3069.1|3075.3|3069.3|3074.8|3068.8|10
1581417300000|2020-02-11 10:35:00|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3073.6|3067.6|9
1581417600000|2020-02-11 10:40:00|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|13
1581417900000|2020-02-11 10:45:00|3073.6|3067.6|3073.1|3067.1|3073.9|3067.9|3073.1|3067.1|5
1581418200000|2020-02-11 10:50:00|3072.8|3066.8|3070.8|3064.8|3072.8|3066.8|3069.6|3063.6|28
1581418500000|2020-02-11 10:55:00|3070.9|3064.9|3071.1|3065.1|3071.1|3065.1|3070.1|3064.1|18
1581418800000|2020-02-11 11:00:00|3071.9|3065.9|3072.1|3066.1|3072.1|3066.1|3071.4|3065.4|36
1581419100000|2020-02-11 11:05:00|3072.4|3066.4|3072.1|3066.1|3072.4|3066.4|3071.4|3065.4|39
1581419400000|2020-02-11 11:10:00|3071.6|3065.6|3072.1|3066.1|3072.1|3066.1|3071.1|3065.1|33
1581419700000|2020-02-11 11:15:00|3072.4|3066.4|3075.1|3069.1|3075.4|3069.4|3072.4|3066.4|48
1581420000000|2020-02-11 11:20:00|3075.4|3069.4|3074.1|3068.1|3075.4|3069.4|3073.4|3067.4|29
1581420300000|2020-02-11 11:25:00|3073.9|3067.9|3075.4|3069.4|3075.4|3069.4|3073.9|3067.9|4
1581420600000|2020-02-11 11:30:00|3075.6|3069.6|3076.9|3070.9|3077.4|3071.4|3075.4|3069.4|19
1581420900000|2020-02-11 11:35:00|3077.1|3071.1|3074.1|3068.1|3077.1|3071.1|3074.1|3068.1|30
1581421200000|2020-02-11 11:40:00|3074.4|3068.4|3074.1|3068.1|3075.1|3069.1|3074.1|3068.1|6
1581421500000|2020-02-11 11:45:00|3074.6|3068.6|3076.6|3070.6|3077.1|3071.1|3074.4|3068.4|22
1581421800000|2020-02-11 11:50:00|3076.4|3070.4|3077.1|3071.1|3077.1|3071.1|3076.1|3070.1|8
1581422100000|2020-02-11 11:55:00|3076.6|3070.6|3076.1|3070.1|3076.6|3070.6|3076.1|3070.1|16
1581422400000|2020-02-11 12:00:00|3076.6|3070.6|3076.1|3070.1|3077.1|3071.1|3076.1|3070.1|28
1581422700000|2020-02-11 12:05:00|3075.9|3069.9|3075.6|3069.6|3076.1|3070.1|3075.1|3069.1|12
1581423000000|2020-02-11 12:10:00|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|2
1581423300000|2020-02-11 12:15:00|3074.9|3068.9|3070.6|3064.6|3075.1|3069.1|3070.4|3064.4|181
1581423600000|2020-02-11 12:20:00|3070.9|3064.9|3071.1|3065.1|3071.1|3065.1|3069.9|3063.9|38
1581423900000|2020-02-11 12:25:00|3070.9|3064.9|3070.1|3064.1|3071.1|3065.1|3070.1|3064.1|31
1581424200000|2020-02-11 12:30:00|3071.1|3065.1|3070.2|3064.2|3071.2|3065.2|3070.2|3064.2|25
1581424500000|2020-02-11 12:35:00|3070.4|3064.4|3071.2|3065.2|3071.2|3065.2|3070.2|3064.2|27
1581424800000|2020-02-11 12:40:00|3070.7|3064.7|3070.2|3064.2|3071.2|3065.2|3068.7|3062.7|30
1581425100000|2020-02-11 12:45:00|3069.4|3063.4|3068.9|3062.9|3069.4|3063.4|3067.9|3061.9|36
1581425400000|2020-02-11 12:50:00|3069.2|3063.2|3070.2|3064.2|3071.2|3065.2|3069.2|3063.2|34
1581425700000|2020-02-11 12:55:00|3070.7|3064.7|3069.2|3063.2|3070.9|3064.9|3068.9|3062.9|78
1581426000000|2020-02-11 13:00:00|3068.7|3062.7|3069.2|3063.2|3069.2|3063.2|3067.4|3061.4|37
1581426300000|2020-02-11 13:05:00|3069.4|3063.4|3071.2|3065.2|3071.2|3065.2|3069.4|3063.4|29
1581426600000|2020-02-11 13:10:00|3070.9|3064.9|3071.2|3065.2|3071.2|3065.2|3070.2|3064.2|116
1581426900000|2020-02-11 13:15:00|3071.4|3065.4|3075.7|3069.7|3077.2|3071.2|3071.4|3065.4|62
1581427200000|2020-02-11 13:20:00|3075.9|3069.9|3074.7|3068.7|3075.9|3069.9|3074.2|3068.2|44
1581427500000|2020-02-11 13:25:00|3074.9|3068.9|3076.7|3070.7|3077.2|3071.2|3074.4|3068.4|30
1581427800000|2020-02-11 13:30:00|3077.2|3071.2|3075.2|3069.2|3077.2|3071.2|3074.2|3068.2|70
1581428100000|2020-02-11 13:35:00|3074.4|3068.4|3075.2|3069.2|3076.2|3070.2|3074.2|3068.2|48
1581428400000|2020-02-11 13:40:00|3075.4|3069.4|3077.2|3071.2|3077.2|3071.2|3075.2|3069.2|56
1581431400000|2020-02-11 14:30:00|3074.5|3068.5|3078|3072|3081.2|3075.2|3068|3062|1229
1581431700000|2020-02-11 14:35:00|3078.2|3072.2|3076|3070|3079.2|3073.2|3075.7|3069.7|460
1581432000000|2020-02-11 14:40:00|3077|3071|3074|3068|3080|3074|3074|3068|484
1581432300000|2020-02-11 14:45:00|3073.7|3067.7|3067.5|3061.5|3073.7|3067.7|3067.5|3061.5|2009
1581432600000|2020-02-11 14:50:00|3068|3062|3062.2|3056.2|3068|3062|3061.5|3055.5|530
1581432900000|2020-02-11 14:55:00|3062.7|3056.7|3063.2|3057.2|3067|3061|3062|3056|327
1581433200000|2020-02-11 15:00:00|3064|3058|3070.7|3064.7|3071|3065|3063.5|3057.5|363
1581433500000|2020-02-11 15:05:00|3070.2|3064.2|3072|3066|3073|3067|3069|3063|281
1581433800000|2020-02-11 15:10:00|3072.2|3066.2|3083|3077|3084|3078|3072.2|3066.2|981
1581434100000|2020-02-11 15:15:00|3082.5|3076.5|3088.2|3082.2|3090.2|3084.2|3082.5|3076.5|785
1581434400000|2020-02-11 15:20:00|3088|3082|3094.2|3088.2|3095.2|3089.2|3088|3082|887
1581434700000|2020-02-11 15:25:00|3095|3089|3092.5|3086.5|3096.2|3090.2|3090|3084|506
1581435000000|2020-02-11 15:30:00|3093|3087|3092|3086|3094|3088|3087|3081|236
1581435300000|2020-02-11 15:35:00|3091|3085|3093.7|3087.7|3094.5|3088.5|3090|3084|609
1581435600000|2020-02-11 15:40:00|3094.5|3088.5|3096.5|3090.5|3096.5|3090.5|3093.5|3087.5|588
1581435900000|2020-02-11 15:45:00|3095.7|3089.7|3100|3094|3102.7|3096.7|3095.5|3089.5|421
1581436200000|2020-02-11 15:50:00|3100.2|3094.2|3096.5|3090.5|3101|3095|3096.5|3090.5|458
1581436500000|2020-02-11 15:55:00|3097.5|3091.5|3098.8|3092.8|3101.5|3095.5|3096.5|3090.5|366
1581436800000|2020-02-11 16:00:00|3098.5|3092.5|3097.5|3091.5|3100.5|3094.5|3097.5|3091.5|352
1581437100000|2020-02-11 16:05:00|3097.8|3091.8|3093.5|3087.5|3100.3|3094.3|3093.5|3087.5|410
1581437400000|2020-02-11 16:10:00|3094.3|3088.3|3096.5|3090.5|3097.5|3091.5|3093.5|3087.5|226
1581437700000|2020-02-11 16:15:00|3097.5|3091.5|3097.5|3091.5|3099.5|3093.5|3095.5|3089.5|318
1581438000000|2020-02-11 16:20:00|3097|3091|3096|3090|3097.5|3091.5|3094.2|3088.2|1620
1581438300000|2020-02-11 16:25:00|3095.5|3089.5|3097|3091|3097|3091|3095|3089|185
1581438600000|2020-02-11 16:30:00|3096.8|3090.8|3098|3092|3099|3093|3096|3090|267
1581438900000|2020-02-11 16:35:00|3099|3093|3095.3|3089.3|3100.5|3094.5|3095.3|3089.3|326
1581439200000|2020-02-11 16:40:00|3095|3089|3096|3090|3099|3093|3094.8|3088.8|303
1581439500000|2020-02-11 16:45:00|3096.3|3090.3|3096|3090|3098|3092|3095|3089|249
1581439800000|2020-02-11 16:50:00|3096.3|3090.3|3097.8|3091.8|3101|3095|3096|3090|457
1581440100000|2020-02-11 16:55:00|3098|3092|3095.3|3089.3|3098.8|3092.8|3092|3086|461
1581440400000|2020-02-11 17:00:00|3095.8|3089.8|3106|3100|3114.8|3108.8|3095.8|3089.8|936
1581440700000|2020-02-11 17:05:00|3105.3|3099.3|3098|3092|3105.3|3099.3|3097.8|3091.8|505
1581441000000|2020-02-11 17:10:00|3097.5|3091.5|3094|3088|3099|3093|3092|3086|584
1581441300000|2020-02-11 17:15:00|3095|3089|3083.5|3077.5|3096|3090|3079.3|3073.3|715
1581441600000|2020-02-11 17:20:00|3083.8|3077.8|3089|3083|3089|3083|3078.3|3072.3|513
1581441900000|2020-02-11 17:25:00|3091.3|3085.3|3090.3|3084.3|3095|3089|3089|3083|453
1581442200000|2020-02-11 17:30:00|3090.5|3084.5|3091.5|3085.5|3094|3088|3089.3|3083.3|289
1581442500000|2020-02-11 17:35:00|3091|3085|3094.3|3088.3|3097.3|3091.3|3091|3085|288
1581442800000|2020-02-11 17:40:00|3094.5|3088.5|3095|3089|3096.3|3090.3|3093.5|3087.5|199
1581443100000|2020-02-11 17:45:00|3094.3|3088.3|3092.5|3086.5|3094.3|3088.3|3087.3|3081.3|373
1581443400000|2020-02-11 17:50:00|3092.8|3086.8|3098|3092|3098.8|3092.8|3092.5|3086.5|224
1581443700000|2020-02-11 17:55:00|3097.8|3091.8|3095.3|3089.3|3098.5|3092.5|3095|3089|144
1581444000000|2020-02-11 18:00:00|3095|3089|3098.3|3092.3|3099|3093|3094|3088|288
1581444300000|2020-02-11 18:05:00|3098.5|3092.5|3094.1|3088.1|3100|3094|3092.3|3086.3|280
1581444600000|2020-02-11 18:10:00|3093.1|3087.1|3089.1|3083.1|3094.1|3088.1|3089.1|3083.1|229
1581444900000|2020-02-11 18:15:00|3088.6|3082.6|3086.6|3080.6|3089.6|3083.6|3086.3|3080.3|158
1581445200000|2020-02-11 18:20:00|3087.1|3081.1|3091.6|3085.6|3094.1|3088.1|3087.1|3081.1|436
1581445500000|2020-02-11 18:25:00|3091.3|3085.3|3087.3|3081.3|3091.6|3085.6|3086.1|3080.1|268
1581445800000|2020-02-11 18:30:00|3087.6|3081.6|3089.6|3083.6|3090.1|3084.1|3087.1|3081.1|242
1581446100000|2020-02-11 18:35:00|3090.1|3084.1|3089.1|3083.1|3092.1|3086.1|3089.1|3083.1|163
1581446400000|2020-02-11 18:40:00|3088.3|3082.3|3093.3|3087.3|3095.8|3089.8|3088.3|3082.3|350
1581446700000|2020-02-11 18:45:00|3093.1|3087.1|3090.1|3084.1|3093.3|3087.3|3090.1|3084.1|209
1581447000000|2020-02-11 18:50:00|3090.3|3084.3|3085.1|3079.1|3090.6|3084.6|3085.1|3079.1|267
1581447300000|2020-02-11 18:55:00|3085.6|3079.6|3088.6|3082.6|3090.1|3084.1|3085.3|3079.3|315
1581447600000|2020-02-11 19:00:00|3088.3|3082.3|3097.1|3091.1|3100.6|3094.6|3088.1|3082.1|438
1581447900000|2020-02-11 19:05:00|3096.8|3090.8|3098.1|3092.1|3099.3|3093.3|3096.1|3090.1|282
1581448200000|2020-02-11 19:10:00|3098.8|3092.8|3091.1|3085.1|3100.1|3094.1|3091.1|3085.1|3146
1581448500000|2020-02-11 19:15:00|3091.3|3085.3|3095.6|3089.6|3096.3|3090.3|3090.1|3084.1|621
1581469200000|2020-02-12 01:00:00|3098|3092|3096.2|3090.2|3098|3092|3092.5|3086.5|250
1581469500000|2020-02-12 01:05:00|3096.5|3090.5|3099|3093|3100.7|3094.7|3095.7|3089.7|88
1581469800000|2020-02-12 01:10:00|3099.2|3093.2|3103.2|3097.2|3106|3100|3099.2|3093.2|1547
1581470100000|2020-02-12 01:15:00|3102.7|3096.7|3100.5|3094.5|3102.7|3096.7|3100|3094|72
1581470400000|2020-02-12 01:20:00|3100.7|3094.7|3103.5|3097.5|3104.5|3098.5|3100.2|3094.2|46
1581470700000|2020-02-12 01:25:00|3103.2|3097.2|3103|3097|3103.2|3097.2|3101.2|3095.2|35
1581471000000|2020-02-12 01:30:00|3103.5|3097.5|3102.7|3096.7|3105|3099|3102.7|3096.7|39
1581471300000|2020-02-12 01:35:00|3103.2|3097.2|3104.5|3098.5|3104.5|3098.5|3103.2|3097.2|20
1581471600000|2020-02-12 01:40:00|3103.7|3097.7|3109.2|3103.2|3109.5|3103.5|3103.7|3097.7|57
1581471900000|2020-02-12 01:45:00|3109|3103|3101.2|3095.2|3109|3103|3100.7|3094.7|90
1581472200000|2020-02-12 01:50:00|3101|3095|3097.5|3091.5|3101|3095|3096.5|3090.5|86
1581472500000|2020-02-12 01:55:00|3096.5|3090.5|3098.5|3092.5|3098.5|3092.5|3096.2|3090.2|45
1581472800000|2020-02-12 02:00:00|3098.2|3092.2|3096.7|3090.7|3098.2|3092.2|3096.7|3090.7|20
1581473100000|2020-02-12 02:05:00|3097|3091|3092.7|3086.7|3097.2|3091.2|3091.5|3085.5|68
1581473400000|2020-02-12 02:10:00|3092.5|3086.5|3093.8|3087.8|3095.5|3089.5|3092.2|3086.2|35
1581473700000|2020-02-12 02:15:00|3093|3087|3093.3|3087.3|3094.5|3088.5|3093|3087|19
1581474000000|2020-02-12 02:20:00|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|5
1581474300000|2020-02-12 02:25:00|3092.5|3086.5|3094.3|3088.3|3098|3092|3092.5|3086.5|86
1581474600000|2020-02-12 02:30:00|3094.5|3088.5|3095.8|3089.8|3096.3|3090.3|3092.5|3086.5|125
1581474900000|2020-02-12 02:35:00|3096.5|3090.5|3094.5|3088.5|3096.5|3090.5|3093.5|3087.5|54
1581475200000|2020-02-12 02:40:00|3094.3|3088.3|3097.3|3091.3|3097.8|3091.8|3092.5|3086.5|54
1581475500000|2020-02-12 02:45:00|3096.8|3090.8|3095.3|3089.3|3097|3091|3094|3088|32
1581475800000|2020-02-12 02:50:00|3095.5|3089.5|3090.5|3084.5|3096.5|3090.5|3089.5|3083.5|65
1581476100000|2020-02-12 02:55:00|3090|3084|3092.5|3086.5|3093.8|3087.8|3090|3084|45
1581476400000|2020-02-12 03:00:00|3092|3086|3094.5|3088.5|3094.5|3088.5|3092|3086|44
1581476700000|2020-02-12 03:05:00|3093.5|3087.5|3091.5|3085.5|3093.8|3087.8|3091.5|3085.5|31
1581477000000|2020-02-12 03:10:00|3092|3086|3086.5|3080.5|3092|3086|3084.8|3078.8|92
1581477300000|2020-02-12 03:15:00|3087|3081|3085.5|3079.5|3087.5|3081.5|3082.5|3076.5|120
1581477600000|2020-02-12 03:20:00|3084.5|3078.5|3084.8|3078.8|3085.5|3079.5|3081.8|3075.8|43
1581477900000|2020-02-12 03:25:00|3085|3079|3078|3072|3085.5|3079.5|3076.8|3070.8|150
1581478200000|2020-02-12 03:30:00|3078.3|3072.3|3080.5|3074.5|3082.3|3076.3|3078.3|3072.3|27
1581478500000|2020-02-12 03:35:00|3080.8|3074.8|3079.8|3073.8|3080.8|3074.8|3079.8|3073.8|38
1581478800000|2020-02-12 03:40:00|3080|3074|3077|3071|3080.5|3074.5|3077|3071|36
1581479100000|2020-02-12 03:45:00|3076.8|3070.8|3079.3|3073.3|3079.5|3073.5|3076.5|3070.5|20
1581479400000|2020-02-12 03:50:00|3078.8|3072.8|3079.5|3073.5|3079.8|3073.8|3076.3|3070.3|107
1581479700000|2020-02-12 03:55:00|3080.5|3074.5|3078.5|3072.5|3080.5|3074.5|3078.5|3072.5|20
1581480000000|2020-02-12 04:00:00|3079.5|3073.5|3080.6|3074.6|3080.6|3074.6|3078.8|3072.8|18
1581480300000|2020-02-12 04:05:00|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3079.3|3073.3|11
1581480600000|2020-02-12 04:10:00|3079.6|3073.6|3075.8|3069.8|3080.3|3074.3|3075.8|3069.8|23
1581480900000|2020-02-12 04:15:00|3076.6|3070.6|3077.6|3071.6|3078.6|3072.6|3075.1|3069.1|43
1581481200000|2020-02-12 04:20:00|3077.8|3071.8|3079.3|3073.3|3079.3|3073.3|3077.6|3071.6|10
1581481500000|2020-02-12 04:25:00|3079.8|3073.8|3079.6|3073.6|3080.6|3074.6|3079.6|3073.6|10
1581481800000|2020-02-12 04:30:00|3079.8|3073.8|3079.8|3073.8|3080.6|3074.6|3079.8|3073.8|5
1581482100000|2020-02-12 04:35:00|3079.6|3073.6|3080.6|3074.6|3080.6|3074.6|3079.6|3073.6|8
1581482700000|2020-02-12 04:45:00|3080.8|3074.8|3080.6|3074.6|3080.8|3074.8|3080.6|3074.6|28
1581483000000|2020-02-12 04:50:00|||||||||12
1581483300000|2020-02-12 04:55:00|||||||||9
1581483600000|2020-02-12 05:00:00|3080.3|3074.3|3080.6|3074.6|3080.6|3074.6|3080.3|3074.3|5
1581483900000|2020-02-12 05:05:00|3082.6|3076.6|3084.1|3078.1|3084.1|3078.1|3082.6|3076.6|18
1581484200000|2020-02-12 05:10:00|3084.3|3078.3|3082.6|3076.6|3084.3|3078.3|3081.8|3075.8|11
1581484500000|2020-02-12 05:15:00|3081.8|3075.8|3081.6|3075.6|3081.8|3075.8|3081.6|3075.6|5
1581484800000|2020-02-12 05:20:00|3080.6|3074.6|3080.6|3074.6|3080.8|3074.8|3080.6|3074.6|11
1581485100000|2020-02-12 05:25:00|3080.3|3074.3|3080.6|3074.6|3080.6|3074.6|3080.3|3074.3|2
1581485400000|2020-02-12 05:30:00|3080.8|3074.8|3083.6|3077.6|3083.8|3077.8|3079.3|3073.3|82
1581485700000|2020-02-12 05:35:00|3083.8|3077.8|3084.6|3078.6|3085.6|3079.6|3082.6|3076.6|40
1581486000000|2020-02-12 05:40:00|3084.3|3078.3|3084.8|3078.8|3085.6|3079.6|3083.8|3077.8|12
1581486300000|2020-02-12 05:45:00|3084.6|3078.6|3083.3|3077.3|3084.6|3078.6|3080.8|3074.8|45
1581486600000|2020-02-12 05:50:00|3083.6|3077.6|3083.3|3077.3|3084.3|3078.3|3081.8|3075.8|21
1581486900000|2020-02-12 05:55:00|3082.8|3076.8|3084.6|3078.6|3084.6|3078.6|3081.6|3075.6|44
1581487200000|2020-02-12 06:00:00|3085.6|3079.6|3083.6|3077.6|3085.6|3079.6|3083.6|3077.6|33
1581487500000|2020-02-12 06:05:00|3081.9|3075.9|3077.1|3071.1|3081.9|3075.9|3075.6|3069.6|85
1581487800000|2020-02-12 06:10:00|3076.6|3070.6|3077.6|3071.6|3077.6|3071.6|3075.6|3069.6|24
1581488100000|2020-02-12 06:15:00|3077.1|3071.1|3081.6|3075.6|3081.6|3075.6|3076.6|3070.6|46
1581488400000|2020-02-12 06:20:00|3081.9|3075.9|3081.6|3075.6|3083.6|3077.6|3080.6|3074.6|32
1581488700000|2020-02-12 06:25:00|3080.9|3074.9|3081.4|3075.4|3081.6|3075.6|3080.6|3074.6|9
1581489000000|2020-02-12 06:30:00|3081.1|3075.1|3079.6|3073.6|3082.6|3076.6|3075.4|3069.4|68
1581489300000|2020-02-12 06:35:00|3078.9|3072.9|3079.6|3073.6|3081.1|3075.1|3077.9|3071.9|10
1581489600000|2020-02-12 06:40:00|3078.6|3072.6|3078.1|3072.1|3078.6|3072.6|3077.4|3071.4|22
1581489900000|2020-02-12 06:45:00|3077.6|3071.6|3079.9|3073.9|3080.4|3074.4|3076.6|3070.6|46
1581490200000|2020-02-12 06:50:00|3080.1|3074.1|3079.9|3073.9|3081.4|3075.4|3079.9|3073.9|45
1581490500000|2020-02-12 06:55:00|3080.4|3074.4|3083.9|3077.9|3084.6|3078.6|3080.4|3074.4|57
1581490800000|2020-02-12 07:00:00|3083.6|3077.6|3086.6|3080.6|3088.4|3082.4|3083.6|3077.6|111
1581491100000|2020-02-12 07:05:00|3087.1|3081.1|3085.6|3079.6|3087.6|3081.6|3085.6|3079.6|8
1581491400000|2020-02-12 07:10:00|3084.9|3078.9|3087.6|3081.6|3089.4|3083.4|3084.6|3078.6|30
1581491700000|2020-02-12 07:15:00|3088.6|3082.6|3094.1|3088.1|3095.6|3089.6|3088.6|3082.6|234
1581492000000|2020-02-12 07:20:00|3094.4|3088.4|3095.9|3089.9|3097.6|3091.6|3094.4|3088.4|97
1581492300000|2020-02-12 07:25:00|3095.4|3089.4|3097.4|3091.4|3097.4|3091.4|3094.6|3088.6|46
1581492600000|2020-02-12 07:30:00|3096.9|3090.9|3099.4|3093.4|3103.4|3097.4|3096.9|3090.9|308
1581492900000|2020-02-12 07:35:00|3099.6|3093.6|3098.9|3092.9|3100.1|3094.1|3096.6|3090.6|31
1581493200000|2020-02-12 07:40:00|3098.6|3092.6|3102.6|3096.6|3102.6|3096.6|3097.9|3091.9|69
1581493500000|2020-02-12 07:45:00|3103.1|3097.1|3104.4|3098.4|3105.6|3099.6|3102.4|3096.4|151
1581493800000|2020-02-12 07:50:00|3104.6|3098.6|3101.6|3095.6|3106.2|3100.2|3100.9|3094.9|103
1581494100000|2020-02-12 07:55:00|3102.4|3096.4|3103.7|3097.7|3103.7|3097.7|3101.7|3095.7|36
1581494400000|2020-02-12 08:00:00|3103.4|3097.4|3101.9|3095.9|3103.7|3097.7|3100.9|3094.9|47
1581494700000|2020-02-12 08:05:00|3102.4|3096.4|3100.4|3094.4|3102.4|3096.4|3097.7|3091.7|69
1581495000000|2020-02-12 08:10:00|3100.2|3094.2|3094.9|3088.9|3100.2|3094.2|3094.9|3088.9|33
1581495300000|2020-02-12 08:15:00|3095.2|3089.2|3096.9|3090.9|3098.4|3092.4|3094.7|3088.7|74
1581495600000|2020-02-12 08:20:00|3096.7|3090.7|3095.9|3089.9|3098.2|3092.2|3095.7|3089.7|34
1581495900000|2020-02-12 08:25:00|3095.7|3089.7|3097.9|3091.9|3097.9|3091.9|3095.7|3089.7|14
1581496200000|2020-02-12 08:30:00|3097.7|3091.7|3100.7|3094.7|3102.2|3096.2|3097.7|3091.7|34
1581496500000|2020-02-12 08:35:00|3100.9|3094.9|3097.7|3091.7|3100.9|3094.9|3095.7|3089.7|50
1581496800000|2020-02-12 08:40:00|3098.2|3092.2|3097.4|3091.4|3098.2|3092.2|3095.7|3089.7|55
1581497100000|2020-02-12 08:45:00|3097.2|3091.2|3097.7|3091.7|3097.9|3091.9|3095.9|3089.9|327
1581497400000|2020-02-12 08:50:00|3097.4|3091.4|3097.9|3091.9|3098.7|3092.7|3095.7|3089.7|20
1581497700000|2020-02-12 08:55:00|3097.7|3091.7|3100.4|3094.4|3100.7|3094.7|3097.7|3091.7|5
1581498000000|2020-02-12 09:00:00|3100.2|3094.2|3098.2|3092.2|3100.9|3094.9|3097.7|3091.7|17
1581498300000|2020-02-12 09:05:00|3098.4|3092.4|3101.2|3095.2|3105.2|3099.2|3098.4|3092.4|165
1581498600000|2020-02-12 09:10:00|3101.7|3095.7|3103.9|3097.9|3105.4|3099.4|3101.7|3095.7|41
1581498900000|2020-02-12 09:15:00|3103.7|3097.7|3103.9|3097.9|3105.4|3099.4|3102.7|3096.7|32
1581499200000|2020-02-12 09:20:00|3104.4|3098.4|3100.7|3094.7|3105.4|3099.4|3100.7|3094.7|65
1581499500000|2020-02-12 09:25:00|3101.2|3095.2|3100.4|3094.4|3103.4|3097.4|3100.4|3094.4|35
1581499800000|2020-02-12 09:30:00|3100.7|3094.7|3103.9|3097.9|3104.9|3098.9|3100.7|3094.7|24
1581500100000|2020-02-12 09:35:00|3104.7|3098.7|3111.2|3105.2|3112.4|3106.4|3104.4|3098.4|146
1581500400000|2020-02-12 09:40:00|3112.9|3106.9|3111.4|3105.4|3113.4|3107.4|3110.4|3104.4|103
1581500700000|2020-02-12 09:45:00|3112.4|3106.4|3112.7|3106.7|3116.7|3110.7|3111.7|3105.7|178
1581501000000|2020-02-12 09:50:00|3112.4|3106.4|3110|3104|3112.7|3106.7|3110|3104|115
1581501300000|2020-02-12 09:55:00|3109.7|3103.7|3110.5|3104.5|3111|3105|3108.2|3102.2|127
1581501600000|2020-02-12 10:00:00|3110|3104|3111|3105|3113.7|3107.7|3110|3104|107
1581501900000|2020-02-12 10:05:00|3112|3106|3111|3105|3112|3106|3111|3105|85
1581502200000|2020-02-12 10:10:00|||||||||66
1581502500000|2020-02-12 10:15:00|3113|3107|3113.7|3107.7|3115.5|3109.5|3112.5|3106.5|120
1581502800000|2020-02-12 10:20:00|3113.5|3107.5|3112.7|3106.7|3113.5|3107.5|3111.5|3105.5|64
1581503100000|2020-02-12 10:25:00|3111.5|3105.5|3112.7|3106.7|3112.7|3106.7|3111|3105|32
1581503400000|2020-02-12 10:30:00|3112.5|3106.5|3112|3106|3112.7|3106.7|3112|3106|32
1581503700000|2020-02-12 10:35:00|||||||||12
1581504000000|2020-02-12 10:40:00|3113|3107|3113|3107|3113|3107|3112.5|3106.5|58
1581504300000|2020-02-12 10:45:00|3112.5|3106.5|3115|3109|3115|3109|3112.5|3106.5|22
1581504600000|2020-02-12 10:50:00|3115.2|3109.2|3114.5|3108.5|3116|3110|3114|3108|15
1581504900000|2020-02-12 10:55:00|3114.7|3108.7|3113.2|3107.2|3116.7|3110.7|3113|3107|28
1581505200000|2020-02-12 11:00:00|3113|3107|3113.5|3107.5|3114.7|3108.7|3112.7|3106.7|25
1581505500000|2020-02-12 11:05:00|3113.2|3107.2|3112.7|3106.7|3113.7|3107.7|3112.2|3106.2|13
1581505800000|2020-02-12 11:10:00|3112.5|3106.5|3112.7|3106.7|3113|3107|3112|3106|24
1581506100000|2020-02-12 11:15:00|3112.5|3106.5|3112.7|3106.7|3114|3108|3112.2|3106.2|12
1581506400000|2020-02-12 11:20:00|3113|3107|3112|3106|3113|3107|3112|3106|20
1581506700000|2020-02-12 11:25:00|||||||||8
1581507000000|2020-02-12 11:30:00|3111.7|3105.7|3111.5|3105.5|3113|3107|3111|3105|25
1581507300000|2020-02-12 11:35:00|3111.7|3105.7|3111|3105|3111.7|3105.7|3111|3105|3
1581507600000|2020-02-12 11:40:00|3111.2|3105.2|3111|3105|3111.5|3105.5|3111|3105|11
1581507900000|2020-02-12 11:45:00|3109.5|3103.5|3107.5|3101.5|3109.5|3103.5|3107|3101|45
1581508200000|2020-02-12 11:50:00|3107.3|3101.3|3109.3|3103.3|3109.3|3103.3|3106.8|3100.8|41
1581508500000|2020-02-12 11:55:00|3109|3103|3108.5|3102.5|3109.3|3103.3|3107.8|3101.8|59
1581508800000|2020-02-12 12:00:00|3108.8|3102.8|3108.3|3102.3|3108.8|3102.8|3107.3|3101.3|25
1581509100000|2020-02-12 12:05:00|3107.8|3101.8|3106.8|3100.8|3108.3|3102.3|3106.8|3100.8|27
1581509400000|2020-02-12 12:10:00|3107.3|3101.3|3107.8|3101.8|3107.8|3101.8|3107.3|3101.3|15
1581509700000|2020-02-12 12:15:00|3108|3102|3108|3102|3108.3|3102.3|3107.8|3101.8|8
1581510000000|2020-02-12 12:20:00|3108.3|3102.3|3107.8|3101.8|3109.5|3103.5|3107.8|3101.8|13
1581510300000|2020-02-12 12:25:00|3107|3101|3107.8|3101.8|3108.5|3102.5|3106.8|3100.8|36
1581510600000|2020-02-12 12:30:00|3108|3102|3108.3|3102.3|3108.5|3102.5|3106.8|3100.8|25
1581510900000|2020-02-12 12:35:00|3108|3102|3110.5|3104.5|3111|3105|3108|3102|72
1581511200000|2020-02-12 12:40:00|3111.3|3105.3|3110.3|3104.3|3111.5|3105.5|3109.8|3103.8|429
1581511500000|2020-02-12 12:45:00|3110|3104|3109.3|3103.3|3110|3104|3108.8|3102.8|7
1581511800000|2020-02-12 12:50:00|3109|3103|3110.3|3104.3|3110.3|3104.3|3109|3103|7
1581512100000|2020-02-12 12:55:00|3110|3104|3111.8|3105.8|3111.8|3105.8|3109.8|3103.8|26
1581512400000|2020-02-12 13:00:00|3112.3|3106.3|3110.8|3104.8|3112.5|3106.5|3110.8|3104.8|55
1581512700000|2020-02-12 13:05:00|3111|3105|3115|3109|3115.5|3109.5|3110|3104|40
1581513000000|2020-02-12 13:10:00|3114.8|3108.8|3119|3113|3119.8|3113.8|3114.8|3108.8|144
1581513300000|2020-02-12 13:15:00|3118.8|3112.8|3119.5|3113.5|3121|3115|3118.5|3112.5|134
1581513600000|2020-02-12 13:20:00|3119|3113|3116|3110|3119.5|3113.5|3114.8|3108.8|101
1581513900000|2020-02-12 13:25:00|3115.5|3109.5|3117|3111|3117|3111|3115.5|3109.5|39
1581514200000|2020-02-12 13:30:00|3116.8|3110.8|3120|3114|3120|3114|3116.5|3110.5|65
1581514500000|2020-02-12 13:35:00|3120.5|3114.5|3120|3114|3122.3|3116.3|3116.8|3110.8|114
1581514800000|2020-02-12 13:40:00|3120.5|3114.5|3119.8|3113.8|3120.5|3114.5|3116|3110|171
1581517800000|2020-02-12 14:30:00|3117.3|3111.3|3115.8|3109.8|3126.6|3120.6|3107.1|3101.1|4353
1581518100000|2020-02-12 14:35:00|3115.6|3109.6|3112.3|3106.3|3122.6|3116.6|3112.3|3106.3|494
1581518400000|2020-02-12 14:40:00|3111.6|3105.6|3107.3|3101.3|3112.1|3106.1|3106.1|3100.1|481
1581518700000|2020-02-12 14:45:00|3107.1|3101.1|3110.1|3104.1|3111.3|3105.3|3106.1|3100.1|370
1581519000000|2020-02-12 14:50:00|3111.1|3105.1|3116.3|3110.3|3118.6|3112.6|3109.1|3103.1|241
1581519300000|2020-02-12 14:55:00|3116.8|3110.8|3113.6|3107.6|3118.1|3112.1|3113.6|3107.6|569
1581519600000|2020-02-12 15:00:00|3114.3|3108.3|3109.3|3103.3|3114.6|3108.6|3107.3|3101.3|311
1581519900000|2020-02-12 15:05:00|3108.6|3102.6|3117.1|3111.1|3117.6|3111.6|3108.3|3102.3|273
1581520200000|2020-02-12 15:10:00|3117.3|3111.3|3113.3|3107.3|3118.6|3112.6|3112.1|3106.1|577
1581520500000|2020-02-12 15:15:00|3112.8|3106.8|3114.1|3108.1|3116.1|3110.1|3112.8|3106.8|141
1581520800000|2020-02-12 15:20:00|3115.1|3109.1|3111.8|3105.8|3115.1|3109.1|3108.6|3102.6|486
1581521100000|2020-02-12 15:25:00|3112.1|3106.1|3112.3|3106.3|3113.6|3107.6|3110.1|3104.1|390
1581521400000|2020-02-12 15:30:00|3111.6|3105.6|3102.6|3096.6|3112.3|3106.3|3102.3|3096.3|630
1581521700000|2020-02-12 15:35:00|3103.1|3097.1|3105.8|3099.8|3106.6|3100.6|3102.6|3096.6|885
1581522000000|2020-02-12 15:40:00|3105.3|3099.3|3107.9|3101.9|3109.6|3103.6|3104.9|3098.9|244
1581522300000|2020-02-12 15:45:00|3107.1|3101.1|3106.9|3100.9|3109.9|3103.9|3105.9|3099.9|295
1581522600000|2020-02-12 15:50:00|3106.6|3100.6|3106.6|3100.6|3107.4|3101.4|3105.1|3099.1|120
1581522900000|2020-02-12 15:55:00|3106.4|3100.4|3109.6|3103.6|3109.6|3103.6|3105.6|3099.6|473
1581523200000|2020-02-12 16:00:00|3110.1|3104.1|3107.6|3101.6|3112.6|3106.6|3106.4|3100.4|267
1581523500000|2020-02-12 16:05:00|3107.1|3101.1|3107.6|3101.6|3108.9|3102.9|3105.6|3099.6|314
1581523800000|2020-02-12 16:10:00|3107.4|3101.4|3100.6|3094.6|3107.6|3101.6|3099.1|3093.1|406
1581524100000|2020-02-12 16:15:00|3100.9|3094.9|3104.6|3098.6|3104.9|3098.9|3100.6|3094.6|188
1581524400000|2020-02-12 16:20:00|3105.6|3099.6|3108.6|3102.6|3110.1|3104.1|3104.6|3098.6|607
1581524700000|2020-02-12 16:25:00|3108.1|3102.1|3106.9|3100.9|3108.6|3102.6|3105.6|3099.6|460
1581525000000|2020-02-12 16:30:00|3106.4|3100.4|3098.4|3092.4|3106.6|3100.6|3097.9|3091.9|452
1581525300000|2020-02-12 16:35:00|3098.6|3092.6|3102.6|3096.6|3103.6|3097.6|3098.6|3092.6|291
1581525600000|2020-02-12 16:40:00|3102.1|3096.1|3100.6|3094.6|3102.6|3096.6|3099.9|3093.9|1311
1581525900000|2020-02-12 16:45:00|3100.4|3094.4|3100.6|3094.6|3100.9|3094.9|3098.4|3092.4|184
1581526200000|2020-02-12 16:50:00|3100.9|3094.9|3105.1|3099.1|3105.6|3099.6|3100.6|3094.6|381
1581526500000|2020-02-12 16:55:00|3104.9|3098.9|3107.6|3101.6|3108.6|3102.6|3104.6|3098.6|832
1581526800000|2020-02-12 17:00:00|3108.1|3102.1|3109.6|3103.6|3109.6|3103.6|3107.6|3101.6|260
1581527100000|2020-02-12 17:05:00|3109.9|3103.9|3104.9|3098.9|3109.9|3103.9|3104.6|3098.6|226
1581527400000|2020-02-12 17:10:00|3104.6|3098.6|3104.9|3098.9|3105.1|3099.1|3103.9|3097.9|220
1581527700000|2020-02-12 17:15:00|3104.4|3098.4|3104.1|3098.1|3105.1|3099.1|3104.1|3098.1|211
1581528000000|2020-02-12 17:20:00|3104.6|3098.6|3105.9|3099.9|3106.6|3100.6|3104.6|3098.6|339
1581528300000|2020-02-12 17:25:00|3106.1|3100.1|3106.4|3100.4|3106.6|3100.6|3105.9|3099.9|157
1581528600000|2020-02-12 17:30:00|3106.6|3100.6|3106.2|3100.2|3107.2|3101.2|3106.2|3100.2|156
1581528900000|2020-02-12 17:35:00|3106.4|3100.4|3108.6|3102.6|3109.4|3103.4|3106.2|3100.2|178
1581529200000|2020-02-12 17:40:00|3108.9|3102.9|3108.9|3102.9|3110.2|3104.2|3108.6|3102.6|294
1581529500000|2020-02-12 17:45:00|3108.2|3102.2|3106.9|3100.9|3108.9|3102.9|3105.9|3099.9|196
1581529800000|2020-02-12 17:50:00|3107.4|3101.4|3107.7|3101.7|3107.9|3101.9|3105.9|3099.9|386
1581530100000|2020-02-12 17:55:00|3108.2|3102.2|3107.9|3101.9|3108.7|3102.7|3106.9|3100.9|270
1581530400000|2020-02-12 18:00:00|3107.7|3101.7|3104.7|3098.7|3107.9|3101.9|3104.4|3098.4|162
1581530700000|2020-02-12 18:05:00|3104.2|3098.2|3106.9|3100.9|3109.2|3103.2|3102.9|3096.9|247
1581531000000|2020-02-12 18:10:00|3107.2|3101.2|3111.9|3105.9|3112.7|3106.7|3106.7|3100.7|397
1581531300000|2020-02-12 18:15:00|3112.2|3106.2|3113.7|3107.7|3115.9|3109.9|3111.7|3105.7|332
1581531600000|2020-02-12 18:20:00|3113.9|3107.9|3109.7|3103.7|3114.7|3108.7|3109.2|3103.2|234
1581531900000|2020-02-12 18:25:00|3109.4|3103.4|3109.9|3103.9|3110.9|3104.9|3107.7|3101.7|343
1581532200000|2020-02-12 18:30:00|3110.2|3104.2|3109.7|3103.7|3111.4|3105.4|3109.2|3103.2|251
1581532500000|2020-02-12 18:35:00|3109.2|3103.2|3114.4|3108.4|3115.2|3109.2|3107.9|3101.9|242
1581532800000|2020-02-12 18:40:00|3116.9|3110.9|3114.9|3108.9|3117.4|3111.4|3114.7|3108.7|524
1581533100000|2020-02-12 18:45:00|3114.4|3108.4|3114.7|3108.7|3114.9|3108.9|3112.7|3106.7|325
1581533400000|2020-02-12 18:50:00|3114.9|3108.9|3115.2|3109.2|3115.7|3109.7|3114.2|3108.2|308
1581533700000|2020-02-12 18:55:00|3115.4|3109.4|3118.9|3112.9|3119.7|3113.7|3114.7|3108.7|284
1581534000000|2020-02-12 19:00:00|3119.4|3113.4|3121.7|3115.7|3125.9|3119.9|3117.7|3111.7|608
1581534300000|2020-02-12 19:05:00|3122.7|3116.7|3124.7|3118.7|3128.2|3122.2|3121.7|3115.7|596
1581534600000|2020-02-12 19:10:00|3124.2|3118.2|3122.7|3116.7|3126.7|3120.7|3119.7|3113.7|3589
1581534900000|2020-02-12 19:15:00|3121.7|3115.7|3123.2|3117.2|3125.7|3119.7|3120.7|3114.7|911
1581555600000|2020-02-13 01:00:00|3116.3|3110.3|3111.3|3105.3|3117.8|3111.8|3109.8|3103.8|658
1581555900000|2020-02-13 01:05:00|3111.8|3105.8|3112.1|3106.1|3113.8|3107.8|3111.1|3105.1|227
1581556200000|2020-02-13 01:10:00|3111.1|3105.1|3109.3|3103.3|3111.3|3105.3|3106.1|3100.1|270
1581556500000|2020-02-13 01:15:00|3109.8|3103.8|3118.1|3112.1|3118.1|3112.1|3109.8|3103.8|199
1581556800000|2020-02-13 01:20:00|3117.9|3111.9|3115.1|3109.1|3118.6|3112.6|3114.4|3108.4|50
1581557100000|2020-02-13 01:25:00|3116.1|3110.1|3115.9|3109.9|3117.1|3111.1|3114.4|3108.4|47
1581557400000|2020-02-13 01:30:00|3115.6|3109.6|3113.6|3107.6|3116.1|3110.1|3113.4|3107.4|29
1581557700000|2020-02-13 01:35:00|3113.9|3107.9|3113.4|3107.4|3116.4|3110.4|3111.1|3105.1|64
1581558000000|2020-02-13 01:40:00|3113.6|3107.6|3115.4|3109.4|3115.9|3109.9|3112.4|3106.4|30
1581558300000|2020-02-13 01:45:00|3115.6|3109.6|3116.1|3110.1|3116.4|3110.4|3115.1|3109.1|11
1581558600000|2020-02-13 01:50:00|3115.1|3109.1|3116.1|3110.1|3116.1|3110.1|3115.1|3109.1|18
1581558900000|2020-02-13 01:55:00|3116.9|3110.9|3114.1|3108.1|3116.9|3110.9|3114.1|3108.1|107
1581559200000|2020-02-13 02:00:00|3113.4|3107.4|3112.9|3106.9|3113.4|3107.4|3112.1|3106.1|36
1581559500000|2020-02-13 02:05:00|3113.1|3107.1|3116.4|3110.4|3116.9|3110.9|3113.1|3107.1|31
1581559800000|2020-02-13 02:10:00|3116.9|3110.9|3116.9|3110.9|3117.1|3111.1|3116.9|3110.9|7
1581560100000|2020-02-13 02:15:00|3117.1|3111.1|3119.4|3113.4|3119.4|3113.4|3117.1|3111.1|43
1581560400000|2020-02-13 02:20:00|3119.1|3113.1|3118.1|3112.1|3119.4|3113.4|3118.1|3112.1|9
1581560700000|2020-02-13 02:25:00|3118.9|3112.9|3117.1|3111.1|3119.4|3113.4|3117.1|3111.1|17
1581561000000|2020-02-13 02:30:00|3116.4|3110.4|3115.9|3109.9|3117.4|3111.4|3113.6|3107.6|134
1581561300000|2020-02-13 02:35:00|3115.6|3109.6|3114.6|3108.6|3115.6|3109.6|3113.6|3107.6|25
1581561600000|2020-02-13 02:40:00|3115.1|3109.1|3114.1|3108.1|3115.6|3109.6|3113.6|3107.6|20
1581561900000|2020-02-13 02:45:00|3114.6|3108.6|3114.1|3108.1|3115.4|3109.4|3113.9|3107.9|12
1581562200000|2020-02-13 02:50:00|3114.4|3108.4|3103.9|3097.9|3114.6|3108.6|3103.9|3097.9|192
1581562500000|2020-02-13 02:55:00|3102.9|3096.9|3104.4|3098.4|3107.4|3101.4|3102.9|3096.9|85
1581562800000|2020-02-13 03:00:00|3104.1|3098.1|3096.9|3090.9|3104.9|3098.9|3096.7|3090.7|278
1581563100000|2020-02-13 03:05:00|3097.1|3091.1|3098.1|3092.1|3100.4|3094.4|3095.6|3089.6|170
1581563400000|2020-02-13 03:10:00|3098.9|3092.9|3100.1|3094.1|3100.4|3094.4|3097.1|3091.1|62
1581563700000|2020-02-13 03:15:00|3099.6|3093.6|3098.2|3092.2|3100.1|3094.1|3097.1|3091.1|43
1581564000000|2020-02-13 03:20:00|3097.9|3091.9|3092.4|3086.4|3098.2|3092.2|3088.2|3082.2|293
1581564300000|2020-02-13 03:25:00|3092.9|3086.9|3097.2|3091.2|3097.4|3091.4|3091.9|3085.9|247
1581564600000|2020-02-13 03:30:00|3096.9|3090.9|3096.2|3090.2|3097.2|3091.2|3095.7|3089.7|20
1581564900000|2020-02-13 03:35:00|3097.2|3091.2|3100.2|3094.2|3101.2|3095.2|3096.9|3090.9|98
1581565200000|2020-02-13 03:40:00|3099.9|3093.9|3100.4|3094.4|3101.2|3095.2|3098.9|3092.9|10
1581565500000|2020-02-13 03:45:00|3100.7|3094.7|3100.2|3094.2|3101.2|3095.2|3099.4|3093.4|12
1581565800000|2020-02-13 03:50:00|3099.9|3093.9|3099.2|3093.2|3100.2|3094.2|3099.2|3093.2|6
1581566100000|2020-02-13 03:55:00|3098.9|3092.9|3102.2|3096.2|3103.2|3097.2|3098.9|3092.9|56
1581566400000|2020-02-13 04:00:00|3101.4|3095.4|3100.2|3094.2|3102.2|3096.2|3100.2|3094.2|41
1581566700000|2020-02-13 04:05:00|3100.4|3094.4|3101.7|3095.7|3102.2|3096.2|3100.4|3094.4|9
1581567000000|2020-02-13 04:10:00|3101.9|3095.9|3101.2|3095.2|3102.4|3096.4|3101.2|3095.2|8
1581567300000|2020-02-13 04:15:00|3100.7|3094.7|3100.4|3094.4|3100.7|3094.7|3100.4|3094.4|1
1581567600000|2020-02-13 04:20:00|3100.2|3094.2|3099.2|3093.2|3100.2|3094.2|3099.2|3093.2|5
1581567900000|2020-02-13 04:25:00|3099.4|3093.4|3100.4|3094.4|3101.2|3095.2|3098.9|3092.9|14
1581568200000|2020-02-13 04:30:00|3100.2|3094.2|3100.2|3094.2|3100.4|3094.4|3100.2|3094.2|1
1581568500000|2020-02-13 04:35:00|3100.4|3094.4|3100.2|3094.2|3100.4|3094.4|3100.2|3094.2|6
1581568800000|2020-02-13 04:40:00|3100.4|3094.4|3102.2|3096.2|3102.2|3096.2|3100.4|3094.4|60
1581569100000|2020-02-13 04:45:00|3101.9|3095.9|3100.9|3094.9|3101.9|3095.9|3100.9|3094.9|13
1581569400000|2020-02-13 04:50:00|3100.7|3094.7|3100.9|3094.9|3101.2|3095.2|3100.7|3094.7|3
1581569700000|2020-02-13 04:55:00|3100.7|3094.7|3100.4|3094.4|3100.7|3094.7|3099.7|3093.7|6
1581570000000|2020-02-13 05:00:00|3099.9|3093.9|3097.5|3091.5|3099.9|3093.9|3097.5|3091.5|60
1581570300000|2020-02-13 05:05:00|3098|3092|3096.7|3090.7|3099.2|3093.2|3096.7|3090.7|40
1581570600000|2020-02-13 05:10:00|3096.2|3090.2|3095.2|3089.2|3096.2|3090.2|3094.5|3088.5|16
1581570900000|2020-02-13 05:15:00|3094.5|3088.5|3094.9|3088.9|3095.2|3089.2|3094.5|3088.5|16
1581571200000|2020-02-13 05:20:00|3094.7|3088.7|3094.4|3088.4|3095.2|3089.2|3094.4|3088.4|4
1581571500000|2020-02-13 05:25:00|3094.2|3088.2|3093.2|3087.2|3094.2|3088.2|3092.9|3086.9|11
1581571800000|2020-02-13 05:30:00|3094.4|3088.4|3088.5|3082.5|3094.4|3088.4|3085.5|3079.5|197
1581572100000|2020-02-13 05:35:00|3088.7|3082.7|3089.2|3083.2|3090.5|3084.5|3087|3081|90
1581572400000|2020-02-13 05:40:00|3088.2|3082.2|3087.5|3081.5|3090|3084|3085.5|3079.5|57
1581572700000|2020-02-13 05:45:00|3086.5|3080.5|3086|3080|3088|3082|3085|3079|104
1581573000000|2020-02-13 05:50:00|3086.2|3080.2|3085|3079|3087|3081|3083.4|3077.4|80
1581573300000|2020-02-13 05:55:00|3084|3078|3086.2|3080.2|3086.5|3080.5|3084|3078|47
1581573600000|2020-02-13 06:00:00|3086.5|3080.5|3098.2|3092.2|3098.5|3092.5|3086.5|3080.5|162
1581573900000|2020-02-13 06:05:00|3097.5|3091.5|3098.2|3092.2|3099.5|3093.5|3097.5|3091.5|44
1581574200000|2020-02-13 06:10:00|3098.5|3092.5|3102.2|3096.2|3103.5|3097.5|3098.5|3092.5|107
1581574500000|2020-02-13 06:15:00|3102|3096|3108|3102|3108.2|3102.2|3102|3096|206
1581574800000|2020-02-13 06:20:00|3108.2|3102.2|3109|3103|3112.5|3106.5|3107.2|3101.2|200
1581575100000|2020-02-13 06:25:00|3109.2|3103.2|3110|3104|3112.2|3106.2|3105.7|3099.7|243
1581575400000|2020-02-13 06:30:00|3110.2|3104.2|3104.5|3098.5|3111.2|3105.2|3104.2|3098.2|104
1581575700000|2020-02-13 06:35:00|3104.7|3098.7|3104|3098|3107.2|3101.2|3103.7|3097.7|121
1581576000000|2020-02-13 06:40:00|3104.2|3098.2|3097|3091|3104.2|3098.2|3096.5|3090.5|78
1581576300000|2020-02-13 06:45:00|3096.5|3090.5|3095|3089|3099.5|3093.5|3095|3089|108
1581576600000|2020-02-13 06:50:00|3094.5|3088.5|3097.5|3091.5|3098.5|3092.5|3094|3088|53
1581576900000|2020-02-13 06:55:00|3097.2|3091.2|3097.5|3091.5|3098.5|3092.5|3095.2|3089.2|57
1581577200000|2020-02-13 07:00:00|3097.7|3091.7|3093.2|3087.2|3098.2|3092.2|3093.2|3087.2|60
1581577500000|2020-02-13 07:05:00|3095|3089|3096.2|3090.2|3097.2|3091.2|3094.7|3088.7|20
1581577800000|2020-02-13 07:10:00|3096|3090|3096.3|3090.3|3097|3091|3095|3089|25
1581578100000|2020-02-13 07:15:00|3097.5|3091.5|3096|3090|3098.3|3092.3|3096|3090|41
1581578400000|2020-02-13 07:20:00|3096.3|3090.3|3094.3|3088.3|3097.3|3091.3|3094.3|3088.3|58
1581578700000|2020-02-13 07:25:00|3095|3089|3096.3|3090.3|3096.5|3090.5|3095|3089|29
1581579000000|2020-02-13 07:30:00|3096.8|3090.8|3095|3089|3096.8|3090.8|3094.5|3088.5|31
1581579300000|2020-02-13 07:35:00|3095.3|3089.3|3090.5|3084.5|3095.3|3089.3|3090.3|3084.3|69
1581579600000|2020-02-13 07:40:00|3090|3084|3089|3083|3090.3|3084.3|3087.5|3081.5|71
1581579900000|2020-02-13 07:45:00|3088.8|3082.8|3090|3084|3091.3|3085.3|3088.3|3082.3|33
1581580200000|2020-02-13 07:50:00|3090.3|3084.3|3092.3|3086.3|3092.8|3086.8|3089.5|3083.5|54
1581580500000|2020-02-13 07:55:00|3092.5|3086.5|3092|3086|3094.3|3088.3|3092|3086|61
1581580800000|2020-02-13 08:00:00|3092.3|3086.3|3091|3085|3092.3|3086.3|3090.5|3084.5|40
1581581100000|2020-02-13 08:05:00|3091.3|3085.3|3095.5|3089.5|3098|3092|3091|3085|43
1581581400000|2020-02-13 08:10:00|3096|3090|3091|3085|3096|3090|3090.5|3084.5|25
1581581700000|2020-02-13 08:15:00|3091.3|3085.3|3093|3087|3094|3088|3091.3|3085.3|26
1581582000000|2020-02-13 08:20:00|3092.5|3086.5|3090|3084|3092.5|3086.5|3089.3|3083.3|57
1581582300000|2020-02-13 08:25:00|3090.3|3084.3|3088.5|3082.5|3091.3|3085.3|3088.5|3082.5|35
1581582600000|2020-02-13 08:30:00|3087.8|3081.8|3088.3|3082.3|3088.5|3082.5|3087|3081|110
1581582900000|2020-02-13 08:35:00|3086.3|3080.3|3088.5|3082.5|3089.3|3083.3|3086.3|3080.3|48
1581583200000|2020-02-13 08:40:00|3088.3|3082.3|3088.3|3082.3|3090.5|3084.5|3088.3|3082.3|23
1581583500000|2020-02-13 08:45:00|3088|3082|3087.8|3081.8|3090|3084|3086.5|3080.5|66
1581583800000|2020-02-13 08:50:00|3087.5|3081.5|3091.5|3085.5|3092.3|3086.3|3087.5|3081.5|90
1581584100000|2020-02-13 08:55:00|3091.3|3085.3|3093.3|3087.3|3094.6|3088.6|3091|3085|39
1581584400000|2020-02-13 09:00:00|3092.3|3086.3|3090.3|3084.3|3092.3|3086.3|3089.6|3083.6|36
1581584700000|2020-02-13 09:05:00|3090.1|3084.1|3086.6|3080.6|3091.3|3085.3|3086.6|3080.6|39
1581585000000|2020-02-13 09:10:00|3086.3|3080.3|3089.1|3083.1|3089.3|3083.3|3086.3|3080.3|16
1581585300000|2020-02-13 09:15:00|3089.3|3083.3|3088.3|3082.3|3091.5|3085.5|3088.3|3082.3|14
1581585600000|2020-02-13 09:20:00|3088.5|3082.5|3087.3|3081.3|3088.6|3082.6|3087.3|3081.3|14
1581585900000|2020-02-13 09:25:00|3087.5|3081.5|3085.1|3079.1|3087.5|3081.5|3084.3|3078.3|45
1581586200000|2020-02-13 09:30:00|3084.6|3078.6|3081.3|3075.3|3085.1|3079.1|3078.1|3072.1|107
1581586500000|2020-02-13 09:35:00|3081.6|3075.6|3080.6|3074.6|3082.1|3076.1|3080.3|3074.3|15
1581586800000|2020-02-13 09:40:00|3081.1|3075.1|3081.1|3075.1|3083.6|3077.6|3079.6|3073.6|81
1581587100000|2020-02-13 09:45:00|3080.8|3074.8|3075.1|3069.1|3081.3|3075.3|3074.3|3068.3|159
1581587400000|2020-02-13 09:50:00|3075.5|3069.5|3079.1|3073.1|3079.3|3073.3|3075.1|3069.1|241
1581587700000|2020-02-13 09:55:00|3078.5|3072.5|3077.3|3071.3|3078.6|3072.6|3074.1|3068.1|93
1581588000000|2020-02-13 10:00:00|3077.1|3071.1|3077.3|3071.3|3078.1|3072.1|3076.6|3070.6|42
1581588300000|2020-02-13 10:05:00|3077.6|3071.6|3077.3|3071.3|3078.1|3072.1|3076.3|3070.3|59
1581588600000|2020-02-13 10:10:00|3077.1|3071.1|3071.3|3065.3|3077.1|3071.1|3071.3|3065.3|221
1581588900000|2020-02-13 10:15:00|3071.8|3065.8|3068.3|3062.3|3072.3|3066.3|3065.1|3059.1|170
1581589200000|2020-02-13 10:20:00|3069.3|3063.3|3071.1|3065.1|3071.1|3065.1|3067.3|3061.3|172
1581589500000|2020-02-13 10:25:00|3070.1|3064.1|3070.1|3064.1|3072.3|3066.3|3069.1|3063.1|166
1581589800000|2020-02-13 10:30:00|3071.6|3065.6|3070.1|3064.1|3071.6|3065.6|3069.1|3063.1|102
1581590100000|2020-02-13 10:35:00|3069.6|3063.6|3072.1|3066.1|3072.6|3066.6|3069.6|3063.6|581
1581590400000|2020-02-13 10:40:00|3072.3|3066.3|3073.3|3067.3|3074.3|3068.3|3072.1|3066.1|17
1581590700000|2020-02-13 10:45:00|3073.1|3067.1|3070.6|3064.6|3073.1|3067.1|3070.6|3064.6|21
1581591000000|2020-02-13 10:50:00|3070.3|3064.3|3069.6|3063.6|3071.1|3065.1|3069.1|3063.1|29
1581591300000|2020-02-13 10:55:00|3070.1|3064.1|3069.8|3063.8|3072.3|3066.3|3069.3|3063.3|55
1581591600000|2020-02-13 11:00:00|3070.1|3064.1|3069.9|3063.9|3070.1|3064.1|3069.6|3063.6|35
1581591900000|2020-02-13 11:05:00|3069.6|3063.6|3069.1|3063.1|3069.6|3063.6|3069.1|3063.1|15
1581592200000|2020-02-13 11:10:00|3069.4|3063.4|3069.6|3063.6|3069.6|3063.6|3068.4|3062.4|19
1581592500000|2020-02-13 11:15:00|3070.6|3064.6|3069.4|3063.4|3070.6|3064.6|3069.4|3063.4|29
1581592800000|2020-02-13 11:20:00|3068.4|3062.4|3068.4|3062.4|3069.6|3063.6|3068.4|3062.4|23
1581593100000|2020-02-13 11:25:00|3068.8|3062.8|3069.4|3063.4|3069.9|3063.9|3068.8|3062.8|28
1581593400000|2020-02-13 11:30:00|3069.9|3063.9|3068.4|3062.4|3069.9|3063.9|3068.4|3062.4|20
1581593700000|2020-02-13 11:35:00|3069.1|3063.1|3069.4|3063.4|3069.6|3063.6|3068.4|3062.4|24
1581594000000|2020-02-13 11:40:00|3070.1|3064.1|3070.6|3064.6|3071.1|3065.1|3070.1|3064.1|17
1581594300000|2020-02-13 11:45:00|3070.4|3064.4|3072.1|3066.1|3073.1|3067.1|3070.4|3064.4|72
1581594600000|2020-02-13 11:50:00|3071.6|3065.6|3072.1|3066.1|3074.4|3068.4|3071.6|3065.6|95
1581594900000|2020-02-13 11:55:00|3072.6|3066.6|3070.1|3064.1|3073.1|3067.1|3070.1|3064.1|183
1581595200000|2020-02-13 12:00:00|3070.4|3064.4|3069.9|3063.9|3070.4|3064.4|3069.1|3063.1|61
1581595500000|2020-02-13 12:05:00|3069.6|3063.6|3070.1|3064.1|3071.6|3065.6|3068.1|3062.1|112
1581595800000|2020-02-13 12:10:00|3069.6|3063.6|3070.1|3064.1|3071.4|3065.4|3069.6|3063.6|21
1581596100000|2020-02-13 12:15:00|3071.1|3065.1|3070.1|3064.1|3072.1|3066.1|3070.1|3064.1|78
1581596400000|2020-02-13 12:20:00|||||||||16
1581596700000|2020-02-13 12:25:00|3069.6|3063.6|3069.1|3063.1|3070.1|3064.1|3069.1|3063.1|42
1581597000000|2020-02-13 12:30:00|3069.6|3063.6|3068.9|3062.9|3071.6|3065.6|3068.9|3062.9|2593
1581597300000|2020-02-13 12:35:00|3069.1|3063.1|3069.1|3063.1|3069.9|3063.9|3068.9|3062.9|12
1581597600000|2020-02-13 12:40:00|3069.6|3063.6|3068.9|3062.9|3069.9|3063.9|3068.9|3062.9|23
1581597900000|2020-02-13 12:45:00|3069.1|3063.1|3068.9|3062.9|3070.9|3064.9|3068.9|3062.9|75
1581598200000|2020-02-13 12:50:00|3068.6|3062.6|3065.1|3059.1|3068.6|3062.6|3065.1|3059.1|66
1581598500000|2020-02-13 12:55:00|3065.9|3059.9|3063.9|3057.9|3066.6|3060.6|3063.1|3057.1|130
1581598800000|2020-02-13 13:00:00|3064.1|3058.1|3069.9|3063.9|3070.4|3064.4|3064.1|3058.1|107
1581599100000|2020-02-13 13:05:00|3070.9|3064.9|3070.4|3064.4|3071.1|3065.1|3069.9|3063.9|46
1581599400000|2020-02-13 13:10:00|3070.1|3064.1|3072.4|3066.4|3073.9|3067.9|3070.1|3064.1|128
1581599700000|2020-02-13 13:15:00|3073.1|3067.1|3071.6|3065.6|3073.1|3067.1|3070.6|3064.6|76
1581600000000|2020-02-13 13:20:00|3072.1|3066.1|3070.6|3064.6|3073.6|3067.6|3070.6|3064.6|153
1581600300000|2020-02-13 13:25:00|3070.9|3064.9|3072.7|3066.7|3072.9|3066.9|3070.6|3064.6|54
1581600600000|2020-02-13 13:30:00|3072.9|3066.9|3069.9|3063.9|3072.9|3066.9|3069.6|3063.6|177
1581600900000|2020-02-13 13:35:00|3070.1|3064.1|3071.6|3065.6|3072.1|3066.1|3069.6|3063.6|130
1581601200000|2020-02-13 13:40:00|3072.1|3066.1|3071.4|3065.4|3072.9|3066.9|3070.9|3064.9|158
1581604200000|2020-02-13 14:30:00|3073.2|3067.2|3080.2|3074.2|3083.2|3077.2|3067.2|3061.2|1832
1581604500000|2020-02-13 14:35:00|3081.2|3075.2|3083.2|3077.2|3088.2|3082.2|3081.2|3075.2|595
1581604800000|2020-02-13 14:40:00|3083.7|3077.7|3085.2|3079.2|3086.9|3080.9|3082.2|3076.2|500
1581605100000|2020-02-13 14:45:00|3085.7|3079.7|3092.9|3086.9|3093.2|3087.2|3085.7|3079.7|559
1581605400000|2020-02-13 14:50:00|3092.7|3086.7|3091.9|3085.9|3092.9|3086.9|3089.2|3083.2|477
1581605700000|2020-02-13 14:55:00|3092.2|3086.2|3086.2|3080.2|3092.7|3086.7|3086.2|3080.2|440
1581606000000|2020-02-13 15:00:00|3086.4|3080.4|3078.2|3072.2|3087.9|3081.9|3078.2|3072.2|1848
1581606300000|2020-02-13 15:05:00|3077.5|3071.5|3083|3077|3085.5|3079.5|3077.5|3071.5|609
1581606600000|2020-02-13 15:10:00|3082.7|3076.7|3084.5|3078.5|3087.2|3081.2|3080.5|3074.5|524
1581606900000|2020-02-13 15:15:00|3084.2|3078.2|3083.2|3077.2|3085.2|3079.2|3082.2|3076.2|403
1581607200000|2020-02-13 15:20:00|3083.4|3077.4|3084.2|3078.2|3084.7|3078.7|3081.2|3075.2|374
1581607500000|2020-02-13 15:25:00|3083.7|3077.7|3089.9|3083.9|3090.2|3084.2|3083.2|3077.2|921
1581607800000|2020-02-13 15:30:00|3089.2|3083.2|3087.7|3081.7|3092.7|3086.7|3087.7|3081.7|778
1581608100000|2020-02-13 15:35:00|3087.2|3081.2|3091.5|3085.5|3094.5|3088.5|3086.2|3080.2|866
1581608400000|2020-02-13 15:40:00|3091.7|3085.7|3093.5|3087.5|3095.2|3089.2|3091.5|3085.5|241
1581608700000|2020-02-13 15:45:00|3093.2|3087.2|3094.7|3088.7|3095.2|3089.2|3092.5|3086.5|382
1581609000000|2020-02-13 15:50:00|3095|3089|3092.5|3086.5|3095.7|3089.7|3092.5|3086.5|299
1581609300000|2020-02-13 15:55:00|3091.7|3085.7|3093.2|3087.2|3093.2|3087.2|3089.5|3083.5|355
1581609600000|2020-02-13 16:00:00|3092.5|3086.5|3092.2|3086.2|3093.2|3087.2|3091.2|3085.2|367
1581609900000|2020-02-13 16:05:00|3093.2|3087.2|3098.2|3092.2|3100.2|3094.2|3092.5|3086.5|239
1581610200000|2020-02-13 16:10:00|3098.5|3092.5|3095.7|3089.7|3100.2|3094.2|3095.5|3089.5|388
1581610500000|2020-02-13 16:15:00|3096.2|3090.2|3095.5|3089.5|3097.2|3091.2|3093.2|3087.2|469
1581610800000|2020-02-13 16:20:00|3095.7|3089.7|3093.2|3087.2|3096.2|3090.2|3092.2|3086.2|390
1581611100000|2020-02-13 16:25:00|3092.5|3086.5|3094.5|3088.5|3094.7|3088.7|3092.2|3086.2|263
1581611400000|2020-02-13 16:30:00|3094.2|3088.2|3090.5|3084.5|3094.5|3088.5|3090.2|3084.2|248
1581611700000|2020-02-13 16:35:00|3091|3085|3090.8|3084.8|3091.2|3085.2|3088.5|3082.5|175
1581612000000|2020-02-13 16:40:00|3090.5|3084.5|3089.8|3083.8|3091.2|3085.2|3089.2|3083.2|317
1581612300000|2020-02-13 16:45:00|3090|3084|3090.5|3084.5|3090.8|3084.8|3088.8|3082.8|483
1581612600000|2020-02-13 16:50:00|3091.2|3085.2|3088.7|3082.7|3091.2|3085.2|3088.7|3082.7|234
1581612900000|2020-02-13 16:55:00|3088.5|3082.5|3085|3079|3088.7|3082.7|3084.7|3078.7|480
1581613200000|2020-02-13 17:00:00|3085.2|3079.2|3086.7|3080.7|3087.5|3081.5|3085|3079|145
1581613500000|2020-02-13 17:05:00|3086|3080|3089|3083|3089|3083|3085.2|3079.2|530
1581613800000|2020-02-13 17:10:00|3088.7|3082.7|3094.2|3088.2|3094.2|3088.2|3088.5|3082.5|308
1581614100000|2020-02-13 17:15:00|3093.7|3087.7|3094.3|3088.3|3094.7|3088.7|3092.7|3086.7|341
1581614400000|2020-02-13 17:20:00|3094|3088|3096|3090|3096.7|3090.7|3093.7|3087.7|431
1581614700000|2020-02-13 17:25:00|3095.7|3089.7|3095.7|3089.7|3096|3090|3094.5|3088.5|159
1581615000000|2020-02-13 17:30:00|3096|3090|3091.7|3085.7|3096|3090|3090.7|3084.7|239
1581615300000|2020-02-13 17:35:00|3092|3086|3093.7|3087.7|3094.3|3088.3|3092|3086|175
1581615600000|2020-02-13 17:40:00|3094|3088|3093.7|3087.7|3095|3089|3092.7|3086.7|198
1581615900000|2020-02-13 17:45:00|3093.5|3087.5|3092|3086|3093.7|3087.7|3091.7|3085.7|115
1581616200000|2020-02-13 17:50:00|3092.5|3086.5|3092.7|3086.7|3093.7|3087.7|3091.7|3085.7|256
1581616500000|2020-02-13 17:55:00|3092.5|3086.5|3091.7|3085.7|3092.7|3086.7|3091|3085|176
1581616800000|2020-02-13 18:00:00|3091.5|3085.5|3087.8|3081.8|3091.5|3085.5|3087.3|3081.3|274
1581617100000|2020-02-13 18:05:00|3088|3082|3092.5|3086.5|3092.8|3086.8|3087.8|3081.8|343
1581617400000|2020-02-13 18:10:00|3092.3|3086.3|3096.8|3090.8|3098.3|3092.3|3092|3086|3103
1581617700000|2020-02-13 18:15:00|3096.5|3090.5|3096.5|3090.5|3098.3|3092.3|3096.3|3090.3|144
1581618000000|2020-02-13 18:20:00|3096.3|3090.3|3099.8|3093.8|3102.3|3096.3|3096.3|3090.3|512
1581618300000|2020-02-13 18:25:00|3100|3094|3102.3|3096.3|3102.3|3096.3|3099.5|3093.5|348
1581618600000|2020-02-13 18:30:00|3101.5|3095.5|3100.8|3094.8|3103.3|3097.3|3099.8|3093.8|382
1581618900000|2020-02-13 18:35:00|3099.8|3093.8|3097.5|3091.5|3099.8|3093.8|3096.3|3090.3|214
1581619200000|2020-02-13 18:40:00|3097.3|3091.3|3094.5|3088.5|3097.5|3091.5|3094.3|3088.3|323
1581619500000|2020-02-13 18:45:00|3094.3|3088.3|3092.8|3086.8|3094.3|3088.3|3091.5|3085.5|239
1581619800000|2020-02-13 18:50:00|3092.5|3086.5|3091.3|3085.3|3093.3|3087.3|3088.6|3082.6|615
1581620100000|2020-02-13 18:55:00|3089.6|3083.6|3091.6|3085.6|3092.3|3086.3|3087.3|3081.3|403
1581620400000|2020-02-13 19:00:00|3092.3|3086.3|3093.3|3087.3|3095.3|3089.3|3087.3|3081.3|491
1581620700000|2020-02-13 19:05:00|3093.8|3087.8|3095.8|3089.8|3096.3|3090.3|3093.3|3087.3|588
1581621000000|2020-02-13 19:10:00|3096.3|3090.3|3093.3|3087.3|3097.3|3091.3|3093.3|3087.3|3359
1581621300000|2020-02-13 19:15:00|3094.3|3088.3|3097.3|3091.3|3099.3|3093.3|3092.8|3086.8|1735
1581642000000|2020-02-14 01:00:00|3093.9|3087.9|3087.7|3081.7|3095.4|3089.4|3085|3079|551
1581642300000|2020-02-14 01:05:00|3087.9|3081.9|3087.7|3081.7|3089.2|3083.2|3081.7|3075.7|151
1581642600000|2020-02-14 01:10:00|3088|3082|3087.7|3081.7|3090.7|3084.7|3087.5|3081.5|178
1581642900000|2020-02-14 01:15:00|3088|3082|3081.7|3075.7|3089|3083|3077|3071|373
1581643200000|2020-02-14 01:20:00|3082.5|3076.5|3081.7|3075.7|3082.7|3076.7|3078.7|3072.7|84
1581643500000|2020-02-14 01:25:00|3081.5|3075.5|3080.7|3074.7|3084.7|3078.7|3078.5|3072.5|67
1581643800000|2020-02-14 01:30:00|3081.7|3075.7|3083.5|3077.5|3083.7|3077.7|3081.5|3075.5|18
1581644100000|2020-02-14 01:35:00|3082.7|3076.7|3082.5|3076.5|3086.7|3080.7|3082.5|3076.5|46
1581644400000|2020-02-14 01:40:00|3082|3076|3083.7|3077.7|3084|3078|3082|3076|18
1581644700000|2020-02-14 01:45:00|3084|3078|3084.7|3078.7|3086|3080|3084|3078|43
1581645000000|2020-02-14 01:50:00|3084.5|3078.5|3086.7|3080.7|3087.7|3081.7|3084.2|3078.2|62
1581645300000|2020-02-14 01:55:00|3086.5|3080.5|3081|3075|3086.5|3080.5|3080.7|3074.7|46
1581645600000|2020-02-14 02:00:00|3080.7|3074.7|3084.5|3078.5|3085.7|3079.7|3080.7|3074.7|46
1581645900000|2020-02-14 02:05:00|3084.2|3078.2|3078.5|3072.5|3084.5|3078.5|3078|3072|51
1581646200000|2020-02-14 02:10:00|3078.7|3072.7|3082.2|3076.2|3083.5|3077.5|3078.7|3072.7|18
1581646500000|2020-02-14 02:15:00|3082|3076|3082.2|3076.2|3082.7|3076.7|3082|3076|7
1581646800000|2020-02-14 02:20:00|3082.5|3076.5|3082.2|3076.2|3082.5|3076.5|3080|3074|26
1581647100000|2020-02-14 02:25:00|3082.5|3076.5|3083.7|3077.7|3084.7|3078.7|3082.2|3076.2|49
1581647400000|2020-02-14 02:30:00|3083.5|3077.5|3083.7|3077.7|3085.7|3079.7|3079.5|3073.5|89
1581647700000|2020-02-14 02:35:00|3083.5|3077.5|3082.5|3076.5|3083.5|3077.5|3080.8|3074.8|24
1581648000000|2020-02-14 02:40:00|3082.3|3076.3|3083.5|3077.5|3083.8|3077.8|3079.8|3073.8|50
1581648300000|2020-02-14 02:45:00|3083|3077|3086.8|3080.8|3086.8|3080.8|3081|3075|33
1581648600000|2020-02-14 02:50:00|3086.5|3080.5|3091.5|3085.5|3091.8|3085.8|3086.5|3080.5|63
1581648900000|2020-02-14 02:55:00|3091.3|3085.3|3099.8|3093.8|3099.8|3093.8|3091.3|3085.3|202
1581649200000|2020-02-14 03:00:00|3100|3094|3091.8|3085.8|3101.8|3095.8|3091.8|3085.8|98
1581649500000|2020-02-14 03:05:00|3091.5|3085.5|3098|3092|3098.3|3092.3|3091|3085|32
1581649800000|2020-02-14 03:10:00|3097|3091|3095.5|3089.5|3098|3092|3093.3|3087.3|38
1581650100000|2020-02-14 03:15:00|3095.3|3089.3|3092.8|3086.8|3095.8|3089.8|3090.5|3084.5|44
1581650400000|2020-02-14 03:20:00|3093|3087|3091.5|3085.5|3094.3|3088.3|3090.8|3084.8|11
1581650700000|2020-02-14 03:25:00|3091.8|3085.8|3089.8|3083.8|3091.8|3085.8|3086.8|3080.8|23
1581651000000|2020-02-14 03:30:00|3089.5|3083.5|3090.3|3084.3|3091.3|3085.3|3088|3082|19
1581651300000|2020-02-14 03:35:00|3090.8|3084.8|3090.8|3084.8|3091.8|3085.8|3090.5|3084.5|15
1581651600000|2020-02-14 03:40:00|3090|3084|3089.5|3083.5|3090|3084|3089.3|3083.3|3
1581651900000|2020-02-14 03:45:00|3090|3084|3088.8|3082.8|3090.5|3084.5|3087.8|3081.8|13
1581652200000|2020-02-14 03:50:00|3089|3083|3091|3085|3091|3085|3087.5|3081.5|19
1581652500000|2020-02-14 03:55:00|3091.3|3085.3|3093.8|3087.8|3093.8|3087.8|3091.3|3085.3|37
1581652800000|2020-02-14 04:00:00|3094.8|3088.8|3093.8|3087.8|3096.5|3090.5|3093.8|3087.8|56
1581653100000|2020-02-14 04:05:00|3094.8|3088.8|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|7
1581653400000|2020-02-14 04:10:00|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3094.3|3088.3|11
1581653700000|2020-02-14 04:15:00|3094.8|3088.8|3091.8|3085.8|3094.8|3088.8|3091.6|3085.6|13
1581654000000|2020-02-14 04:20:00|3092|3086|3092.8|3086.8|3092.8|3086.8|3092|3086|7
1581654300000|2020-02-14 04:25:00|3093|3087|3092.5|3086.5|3093.3|3087.3|3092.3|3086.3|10
1581654600000|2020-02-14 04:30:00|3092.8|3086.8|3094.8|3088.8|3095|3089|3092.8|3086.8|13
1581654900000|2020-02-14 04:35:00|3094|3088|3093|3087|3095|3089|3092.8|3086.8|18
1581655200000|2020-02-14 04:40:00|3093.3|3087.3|3095.8|3089.8|3095.8|3089.8|3093.3|3087.3|7
1581655500000|2020-02-14 04:45:00|3096|3090|3097|3091|3097|3091|3096|3090|11
1581655800000|2020-02-14 04:50:00|3097.8|3091.8|3096.8|3090.8|3098|3092|3096.8|3090.8|32
1581656100000|2020-02-14 04:55:00|3097|3091|3096.5|3090.5|3097|3091|3096.5|3090.5|7
1581656400000|2020-02-14 05:00:00|3096|3090|3096|3090|3096|3090|3095.3|3089.3|8
1581656700000|2020-02-14 05:05:00|3096.5|3090.5|3097.1|3091.1|3097.1|3091.1|3096.1|3090.1|4
1581657000000|2020-02-14 05:10:00|3097.6|3091.6|3096.8|3090.8|3097.6|3091.6|3096.8|3090.8|3
1581657300000|2020-02-14 05:15:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|15
1581657600000|2020-02-14 05:20:00|3095.6|3089.6|3096.1|3090.1|3096.1|3090.1|3095.6|3089.6|6
1581657900000|2020-02-14 05:25:00|3095.8|3089.8|3095.6|3089.6|3095.8|3089.8|3095.6|3089.6|1
1581658200000|2020-02-14 05:30:00|3095.1|3089.1|3093.1|3087.1|3097.1|3091.1|3092.6|3086.6|41
1581658500000|2020-02-14 05:35:00|3092.8|3086.8|3095.1|3089.1|3095.6|3089.6|3092.8|3086.8|12
1581658800000|2020-02-14 05:40:00|3094.8|3088.8|3094.1|3088.1|3094.8|3088.8|3092.6|3086.6|15
1581659100000|2020-02-14 05:45:00|3093.8|3087.8|3094.6|3088.6|3095.6|3089.6|3093.8|3087.8|12
1581659400000|2020-02-14 05:50:00|3094.1|3088.1|3095.8|3089.8|3097.1|3091.1|3093.6|3087.6|30
1581659700000|2020-02-14 05:55:00|3095.6|3089.6|3095.1|3089.1|3097.1|3091.1|3094.8|3088.8|34
1581660000000|2020-02-14 06:00:00|3094.8|3088.8|3093.1|3087.1|3095.1|3089.1|3092.8|3086.8|7
1581660300000|2020-02-14 06:05:00|3094.8|3088.8|3093.8|3087.8|3094.8|3088.8|3093.3|3087.3|16
1581660600000|2020-02-14 06:10:00|3094.1|3088.1|3094.1|3088.1|3095.1|3089.1|3094.1|3088.1|7
1581660900000|2020-02-14 06:15:00|3093.8|3087.8|3094.8|3088.8|3095.1|3089.1|3093.8|3087.8|1
1581661200000|2020-02-14 06:20:00|3095.1|3089.1|3092.8|3086.8|3095.1|3089.1|3092.8|3086.8|8
1581661500000|2020-02-14 06:25:00|3092.6|3086.6|3091.6|3085.6|3092.6|3086.6|3089.6|3083.6|50
1581661800000|2020-02-14 06:30:00|3091.4|3085.4|3090.1|3084.1|3091.4|3085.4|3089.6|3083.6|46
1581662100000|2020-02-14 06:35:00|3090.6|3084.6|3090.1|3084.1|3092.9|3086.9|3089.6|3083.6|47
1581662400000|2020-02-14 06:40:00|3088.9|3082.9|3090.1|3084.1|3090.1|3084.1|3086.6|3080.6|54
1581662700000|2020-02-14 06:45:00|3089.9|3083.9|3087.9|3081.9|3090.1|3084.1|3086.9|3080.9|17
1581663000000|2020-02-14 06:50:00|3088.1|3082.1|3090.1|3084.1|3090.6|3084.6|3088.1|3082.1|9
1581663300000|2020-02-14 06:55:00|3089.9|3083.9|3084.6|3078.6|3090.6|3084.6|3084.6|3078.6|36
1581663600000|2020-02-14 07:00:00|3085.6|3079.6|3084.6|3078.6|3085.6|3079.6|3081.6|3075.6|66
1581663900000|2020-02-14 07:05:00|3085.1|3079.1|3086.1|3080.1|3087.6|3081.6|3084.6|3078.6|30
1581664200000|2020-02-14 07:10:00|3086.9|3080.9|3089.1|3083.1|3089.1|3083.1|3086.1|3080.1|56
1581664500000|2020-02-14 07:15:00|3088.9|3082.9|3092.9|3086.9|3093.6|3087.6|3087.9|3081.9|61
1581664800000|2020-02-14 07:20:00|3091.9|3085.9|3090.9|3084.9|3091.9|3085.9|3089.9|3083.9|19
1581665100000|2020-02-14 07:25:00|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3090.1|3084.1|3
1581665400000|2020-02-14 07:30:00|3091.9|3085.9|3096.1|3090.1|3097.1|3091.1|3091.9|3085.9|43
1581665700000|2020-02-14 07:35:00|3095.9|3089.9|3101.6|3095.6|3104.9|3098.9|3094.9|3088.9|98
1581666000000|2020-02-14 07:40:00|3101.9|3095.9|3098.1|3092.1|3101.9|3095.9|3098.1|3092.1|28
1581666300000|2020-02-14 07:45:00|3098.4|3092.4|3096.7|3090.7|3098.9|3092.9|3096.1|3090.1|20
1581666600000|2020-02-14 07:50:00|3097.1|3091.1|3097.9|3091.9|3098.1|3092.1|3097.1|3091.1|2
1581666900000|2020-02-14 07:55:00|3098.1|3092.1|3096.1|3090.1|3098.6|3092.6|3095.9|3089.9|14
1581667200000|2020-02-14 08:00:00|3095.9|3089.9|3097.7|3091.7|3098.4|3092.4|3095.9|3089.9|21
1581667500000|2020-02-14 08:05:00|3097.4|3091.4|3097.9|3091.9|3098.9|3092.9|3096.9|3090.9|10
1581667800000|2020-02-14 08:10:00|3098.9|3092.9|3100.7|3094.7|3100.7|3094.7|3097.2|3091.2|27
1581668100000|2020-02-14 08:15:00|3099.7|3093.7|3099.7|3093.7|3100.2|3094.2|3099.2|3093.2|10
1581668400000|2020-02-14 08:20:00|3099.9|3093.9|3097.2|3091.2|3099.9|3093.9|3096.7|3090.7|18
1581668700000|2020-02-14 08:25:00|3097.7|3091.7|3098.1|3092.1|3098.7|3092.7|3096.9|3090.9|4
1581669000000|2020-02-14 08:30:00|3098.7|3092.7|3100.9|3094.9|3101.1|3095.1|3098.7|3092.7|9
1581669300000|2020-02-14 08:35:00|3100.7|3094.7|3101.7|3095.7|3101.9|3095.9|3099.1|3093.1|19
1581669600000|2020-02-14 08:40:00|3101.2|3095.2|3097.2|3091.2|3101.7|3095.7|3097.2|3091.2|16
1581669900000|2020-02-14 08:45:00|3097.4|3091.4|3093.7|3087.7|3097.4|3091.4|3093.7|3087.7|20
1581670200000|2020-02-14 08:50:00|3092.9|3086.9|3094.9|3088.9|3094.9|3088.9|3092.9|3086.9|12
1581670500000|2020-02-14 08:55:00|3094.7|3088.7|3093.7|3087.7|3096.9|3090.9|3093.4|3087.4|14
1581670800000|2020-02-14 09:00:00|3093.9|3087.9|3088.9|3082.9|3093.9|3087.9|3088.7|3082.7|32
1581671100000|2020-02-14 09:05:00|3088.7|3082.7|3091.7|3085.7|3091.7|3085.7|3088.2|3082.2|39
1581671400000|2020-02-14 09:10:00|3091.5|3085.5|3088.9|3082.9|3091.5|3085.5|3088.9|3082.9|20
1581671700000|2020-02-14 09:15:00|3088.7|3082.7|3088.9|3082.9|3089.9|3083.9|3086.4|3080.4|49
1581672000000|2020-02-14 09:20:00|3089.2|3083.2|3092.9|3086.9|3094.2|3088.2|3088.9|3082.9|41
1581672300000|2020-02-14 09:25:00|3095.2|3089.2|3097.2|3091.2|3097.9|3091.9|3095.2|3089.2|40
1581672600000|2020-02-14 09:30:00|3097.7|3091.7|3098.9|3092.9|3102.7|3096.7|3096.9|3090.9|44
1581672900000|2020-02-14 09:35:00|3099.2|3093.2|3100.9|3094.9|3100.9|3094.9|3098.2|3092.2|40
1581673200000|2020-02-14 09:40:00|3100.4|3094.4|3099.9|3093.9|3100.9|3094.9|3097.9|3091.9|71
1581673500000|2020-02-14 09:45:00|3100.9|3094.9|3097.9|3091.9|3101.9|3095.9|3097.9|3091.9|79
1581673800000|2020-02-14 09:50:00|3097.7|3091.7|3098.9|3092.9|3099.9|3093.9|3095.7|3089.7|57
1581674100000|2020-02-14 09:55:00|3099.2|3093.2|3102.9|3096.9|3102.9|3096.9|3098.9|3092.9|52
1581674400000|2020-02-14 10:00:00|3103.2|3097.2|3098.2|3092.2|3103.4|3097.4|3094.9|3088.9|81
1581674700000|2020-02-14 10:05:00|3097.9|3091.9|3099.9|3093.9|3100.2|3094.2|3096.9|3090.9|34
1581675000000|2020-02-14 10:10:00|3099.2|3093.2|3102.7|3096.7|3102.7|3096.7|3099.2|3093.2|45
1581675300000|2020-02-14 10:15:00|3102.4|3096.4|3108.2|3102.2|3108.9|3102.9|3101.7|3095.7|176
1581675600000|2020-02-14 10:20:00|3108.7|3102.7|3106.2|3100.2|3108.9|3102.9|3105.5|3099.5|77
1581675900000|2020-02-14 10:25:00|3106|3100|3107.5|3101.5|3107.5|3101.5|3106|3100|21
1581676200000|2020-02-14 10:30:00|3107.2|3101.2|3107.7|3101.7|3108.7|3102.7|3107|3101|70
1581676500000|2020-02-14 10:35:00|3108.2|3102.2|3111|3105|3112|3106|3108.2|3102.2|27
1581676800000|2020-02-14 10:40:00|3111.2|3105.2|3111.7|3105.7|3112|3106|3111|3105|8
1581677100000|2020-02-14 10:45:00|3112.7|3106.7|3111.2|3105.2|3113.7|3107.7|3111.2|3105.2|103
1581677400000|2020-02-14 10:50:00|3111|3105|3109|3103|3111.2|3105.2|3108.2|3102.2|10
1581677700000|2020-02-14 10:55:00|3109.2|3103.2|3109|3103|3109.7|3103.7|3109|3103|32
1581678000000|2020-02-14 11:00:00|3109.2|3103.2|3107|3101|3109.2|3103.2|3105.7|3099.7|74
1581678300000|2020-02-14 11:05:00|3107.2|3101.2|3106|3100|3108|3102|3106|3100|12
1581678600000|2020-02-14 11:10:00|3105|3099|3106|3100|3106|3100|3103.4|3097.4|45
1581678900000|2020-02-14 11:15:00|3105.7|3099.7|3107.7|3101.7|3107.7|3101.7|3105.2|3099.2|22
1581679200000|2020-02-14 11:20:00|3108|3102|3109|3103|3109|3103|3108|3102|27
1581679500000|2020-02-14 11:25:00|3109.2|3103.2|3109|3103|3109.7|3103.7|3109|3103|17
1581679800000|2020-02-14 11:30:00|3108.7|3102.7|3106|3100|3108.7|3102.7|3106|3100|8
1581680100000|2020-02-14 11:35:00|3106.2|3100.2|3109|3103|3109|3103|3106.2|3100.2|24
1581680400000|2020-02-14 11:40:00|3108.7|3102.7|3110|3104|3110|3104|3108.7|3102.7|26
1581680700000|2020-02-14 11:45:00|3110.5|3104.5|3109.2|3103.2|3111|3105|3109|3103|16
1581681000000|2020-02-14 11:50:00|3109.5|3103.5|3110|3104|3112.3|3106.3|3109.5|3103.5|34
1581681300000|2020-02-14 11:55:00|3110.3|3104.3|3112|3106|3112|3106|3110|3104|11
1581681600000|2020-02-14 12:00:00|3111.8|3105.8|3112|3106|3112|3106|3111|3105|7
1581681900000|2020-02-14 12:05:00|3111.7|3105.7|3111|3105|3112|3106|3111|3105|13
1581682200000|2020-02-14 12:10:00|3111.2|3105.2|3110.8|3104.8|3112|3106|3110.5|3104.5|15
1581682500000|2020-02-14 12:15:00|3110.5|3104.5|3111|3105|3111.3|3105.3|3110|3104|6
1581682800000|2020-02-14 12:20:00|3110.8|3104.8|3109.8|3103.8|3110.8|3104.8|3109.8|3103.8|8
1581683100000|2020-02-14 12:25:00|3110|3104|3109.2|3103.2|3110|3104|3108.7|3102.7|28
1581683400000|2020-02-14 12:30:00|3109.7|3103.7|3110.2|3104.2|3110.7|3104.7|3109|3103|19
1581683700000|2020-02-14 12:35:00|3110.7|3104.7|3117.5|3111.5|3117.7|3111.7|3110.7|3104.7|73
1581684000000|2020-02-14 12:40:00|3117|3111|3119|3113|3120|3114|3116|3110|114
1581684300000|2020-02-14 12:45:00|3118.8|3112.8|3118|3112|3118.8|3112.8|3117|3111|12
1581684600000|2020-02-14 12:50:00|3117.2|3111.2|3117.7|3111.7|3117.7|3111.7|3116.7|3110.7|12
1581684900000|2020-02-14 12:55:00|3117.2|3111.2|3117.3|3111.3|3117.8|3111.8|3117|3111|51
1581685200000|2020-02-14 13:00:00|3117|3111|3116.3|3110.3|3117.5|3111.5|3114.8|3108.8|48
1581685500000|2020-02-14 13:05:00|3118|3112|3117.5|3111.5|3118|3112|3116.8|3110.8|35
1581685800000|2020-02-14 13:10:00|3117.8|3111.8|3117|3111|3117.8|3111.8|3116.3|3110.3|55
1581686100000|2020-02-14 13:15:00|3116.8|3110.8|3116.5|3110.5|3117|3111|3116.3|3110.3|62
1581686400000|2020-02-14 13:20:00|3116.8|3110.8|3117|3111|3117|3111|3116.3|3110.3|31
1581686700000|2020-02-14 13:25:00|3116.8|3110.8|3117.8|3111.8|3117.8|3111.8|3116.3|3110.3|52
1581687000000|2020-02-14 13:30:00|3117.3|3111.3|3117|3111|3117.3|3111.3|3116.3|3110.3|82
1581687300000|2020-02-14 13:35:00|3116.8|3110.8|3109.5|3103.5|3116.8|3110.8|3109.3|3103.3|146
1581687600000|2020-02-14 13:40:00|3109.8|3103.8|3111|3105|3113.8|3107.8|3109.8|3103.8|98
1581690600000|2020-02-14 14:30:00|3110.8|3104.8|3120.3|3114.3|3123.8|3117.8|3110.6|3104.6|1436
1581690900000|2020-02-14 14:35:00|3120.1|3114.1|3115.1|3109.1|3120.8|3114.8|3114.8|3108.8|427
1581691200000|2020-02-14 14:40:00|3114.3|3108.3|3109.8|3103.8|3115.3|3109.3|3109.8|3103.8|458
1581691500000|2020-02-14 14:45:00|3110.8|3104.8|3107.8|3101.8|3110.8|3104.8|3107.8|3101.8|261
1581691800000|2020-02-14 14:50:00|3107.1|3101.1|3105.8|3099.8|3107.1|3101.1|3103.8|3097.8|318
1581692100000|2020-02-14 14:55:00|3105.3|3099.3|3101.8|3095.8|3105.8|3099.8|3099.1|3093.1|603
1581692400000|2020-02-14 15:00:00|3101.3|3095.3|3102.6|3096.6|3104.3|3098.3|3100.8|3094.8|717
1581692700000|2020-02-14 15:05:00|3102.1|3096.1|3101.8|3095.8|3102.1|3096.1|3099.3|3093.3|150
1581693000000|2020-02-14 15:10:00|3101.3|3095.3|3093.8|3087.8|3102.8|3096.8|3091.3|3085.3|698
1581693300000|2020-02-14 15:15:00|3094.1|3088.1|3091.8|3085.8|3094.1|3088.1|3089.3|3083.3|313
1581693600000|2020-02-14 15:20:00|3092.1|3086.1|3093.1|3087.1|3094.1|3088.1|3089.3|3083.3|427
1581693900000|2020-02-14 15:25:00|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3090.8|3084.8|144
1581694200000|2020-02-14 15:30:00|3092.1|3086.1|3092.8|3086.8|3093.8|3087.8|3090.8|3084.8|162
1581694500000|2020-02-14 15:35:00|3092.1|3086.1|3092.1|3086.1|3093.8|3087.8|3091.8|3085.8|255
1581694800000|2020-02-14 15:40:00|3092.4|3086.4|3097.1|3091.1|3097.1|3091.1|3092.4|3086.4|271
1581695100000|2020-02-14 15:45:00|3096.8|3090.8|3099.1|3093.1|3099.8|3093.8|3096.8|3090.8|208
1581695400000|2020-02-14 15:50:00|3098.8|3092.8|3103.1|3097.1|3103.8|3097.8|3098.4|3092.4|173
1581695700000|2020-02-14 15:55:00|3103.4|3097.4|3104.6|3098.6|3106.6|3100.6|3103.1|3097.1|187
1581696000000|2020-02-14 16:00:00|3104.4|3098.4|3104.4|3098.4|3107.1|3101.1|3104.4|3098.4|363
1581696300000|2020-02-14 16:05:00|3105.1|3099.1|3100.1|3094.1|3105.1|3099.1|3098.4|3092.4|440
1581696600000|2020-02-14 16:10:00|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3094.8|3088.8|359
1581696900000|2020-02-14 16:15:00|3099.1|3093.1|3098.1|3092.1|3100.1|3094.1|3098.1|3092.1|124
1581697200000|2020-02-14 16:20:00|3097.8|3091.8|3098.8|3092.8|3099.1|3093.1|3096.8|3090.8|121
1581697500000|2020-02-14 16:25:00|3098.6|3092.6|3095.1|3089.1|3098.6|3092.6|3093.8|3087.8|113
1581697800000|2020-02-14 16:30:00|3095.8|3089.8|3097.4|3091.4|3097.8|3091.8|3095.6|3089.6|107
1581698100000|2020-02-14 16:35:00|3097.1|3091.1|3094.1|3088.1|3098.4|3092.4|3093.8|3087.8|412
1581698400000|2020-02-14 16:40:00|3093.7|3087.7|3091.8|3085.8|3093.7|3087.7|3090.8|3084.8|120
1581698700000|2020-02-14 16:45:00|3091.6|3085.6|3090.8|3084.8|3091.8|3085.8|3090.8|3084.8|211
1581699000000|2020-02-14 16:50:00|3090.4|3084.4|3089.9|3083.9|3090.8|3084.8|3089.4|3083.4|133
1581699300000|2020-02-14 16:55:00|3090.1|3084.1|3085.4|3079.4|3090.6|3084.6|3085.4|3079.4|260
1581699600000|2020-02-14 17:00:00|3085.9|3079.9|3086.4|3080.4|3087.4|3081.4|3085.4|3079.4|452
1581699900000|2020-02-14 17:05:00|3086.1|3080.1|3088.1|3082.1|3090.4|3084.4|3085.4|3079.4|192
1581700200000|2020-02-14 17:10:00|3087.9|3081.9|3088.1|3082.1|3089.1|3083.1|3087.9|3081.9|72
1581700500000|2020-02-14 17:15:00|3088.4|3082.4|3089.6|3083.6|3090.1|3084.1|3088.1|3082.1|129
1581700800000|2020-02-14 17:20:00|3089.4|3083.4|3088.4|3082.4|3089.4|3083.4|3088.1|3082.1|70
1581701100000|2020-02-14 17:25:00|3087.9|3081.9|3088.6|3082.6|3089.4|3083.4|3085.6|3079.6|309
1581701400000|2020-02-14 17:30:00|3088.4|3082.4|3088.1|3082.1|3089.9|3083.9|3086.4|3080.4|353
1581701700000|2020-02-14 17:35:00|3087.9|3081.9|3087.1|3081.1|3087.9|3081.9|3085.4|3079.4|765
1581702000000|2020-02-14 17:40:00|3086.7|3080.7|3086.1|3080.1|3088.4|3082.4|3083.4|3077.4|336
1581702300000|2020-02-14 17:45:00|3086.4|3080.4|3085.4|3079.4|3087.1|3081.1|3083.6|3077.6|242
1581702600000|2020-02-14 17:50:00|3085.6|3079.6|3084.1|3078.1|3086.4|3080.4|3083.4|3077.4|176
1581702900000|2020-02-14 17:55:00|3083.9|3077.9|3083.4|3077.4|3083.9|3077.9|3082.9|3076.9|107
1581703200000|2020-02-14 18:00:00|3083.1|3077.1|3084.9|3078.9|3085.1|3079.1|3082.9|3076.9|111
1581703500000|2020-02-14 18:05:00|3085.1|3079.1|3082.4|3076.4|3085.4|3079.4|3082.4|3076.4|132
1581703800000|2020-02-14 18:10:00|3082.2|3076.2|3081.4|3075.4|3082.2|3076.2|3079.9|3073.9|207
1581704100000|2020-02-14 18:15:00|3081.7|3075.7|3082.4|3076.4|3083.4|3077.4|3081.4|3075.4|112
1581704400000|2020-02-14 18:20:00|3082.2|3076.2|3081.9|3075.9|3082.9|3076.9|3080.4|3074.4|281
1581704700000|2020-02-14 18:25:00|3082.2|3076.2|3082.4|3076.4|3082.9|3076.9|3082.2|3076.2|61
1581705000000|2020-02-14 18:30:00|3082.9|3076.9|3086.2|3080.2|3086.4|3080.4|3082.2|3076.2|226
1581705300000|2020-02-14 18:35:00|3085.9|3079.9|3090.2|3084.2|3090.2|3084.2|3085.9|3079.9|259
1581705600000|2020-02-14 18:40:00|3089.9|3083.9|3088.2|3082.2|3091.9|3085.9|3087.4|3081.4|156
1581705900000|2020-02-14 18:45:00|3087.4|3081.4|3085.2|3079.2|3087.4|3081.4|3084.4|3078.4|89
1581706200000|2020-02-14 18:50:00|3085.4|3079.4|3084.4|3078.4|3085.9|3079.9|3083.9|3077.9|1231
1581706500000|2020-02-14 18:55:00|3084.9|3078.9|3081.4|3075.4|3085.2|3079.2|3080.9|3074.9|329
1581706800000|2020-02-14 19:00:00|3082.2|3076.2|3082.2|3076.2|3083.9|3077.9|3081.9|3075.9|173
1581707100000|2020-02-14 19:05:00|3082.7|3076.7|3078.2|3072.2|3082.7|3076.7|3076.2|3070.2|461
1581707400000|2020-02-14 19:10:00|3078.9|3072.9|3078.9|3072.9|3081.7|3075.7|3077.2|3071.2|1575
1581707700000|2020-02-14 19:15:00|3079.2|3073.2|3077.7|3071.7|3084.5|3078.5|3075.2|3069.2|786
1581901200000|2020-02-17 01:00:00|3084.9|3078.9|3080.8|3074.8|3084.9|3078.9|3080.3|3074.3|0
1581901500000|2020-02-17 01:05:00|3086|3080|3085.4|3079.4|3086|3080|3085.4|3079.4|0
1581901800000|2020-02-17 01:10:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|0
1581905100000|2020-02-17 02:05:00|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|0
1581987600000|2020-02-18 01:00:00|3095.7|3089.7|3097.5|3091.5|3101.2|3095.2|3090.9|3084.9|551
1581987900000|2020-02-18 01:05:00|3097.2|3091.2|3091.2|3085.2|3097.5|3091.5|3091.2|3085.2|291
1581988200000|2020-02-18 01:10:00|3091.9|3085.9|3085.9|3079.9|3093.7|3087.7|3082.9|3076.9|363
1581988500000|2020-02-18 01:15:00|3085.4|3079.4|3086.4|3080.4|3088.2|3082.2|3083.9|3077.9|163
1581988800000|2020-02-18 01:20:00|3088.7|3082.7|3090.7|3084.7|3091.9|3085.9|3087.9|3081.9|114
1581989100000|2020-02-18 01:25:00|3090.4|3084.4|3088.2|3082.2|3090.5|3084.5|3087.9|3081.9|72
1581989400000|2020-02-18 01:30:00|3088.4|3082.4|3089.9|3083.9|3092.2|3086.2|3088.2|3082.2|89
1581989700000|2020-02-18 01:35:00|3090.2|3084.2|3086.4|3080.4|3090.2|3084.2|3086.2|3080.2|113
1581990000000|2020-02-18 01:40:00|3085.2|3079.2|3086.9|3080.9|3087.4|3081.4|3085.2|3079.2|40
1581990300000|2020-02-18 01:45:00|3086.2|3080.2|3083.2|3077.2|3086.2|3080.2|3082.4|3076.4|93
1581990600000|2020-02-18 01:50:00|3083.7|3077.7|3083.9|3077.9|3085.4|3079.4|3082.9|3076.9|36
1581990900000|2020-02-18 01:55:00|3084.4|3078.4|3082.2|3076.2|3084.9|3078.9|3080.2|3074.2|74
1581991200000|2020-02-18 02:00:00|3081.2|3075.2|3081.4|3075.4|3083.4|3077.4|3078.2|3072.2|136
1581991500000|2020-02-18 02:05:00|3081.6|3075.6|3084.2|3078.2|3085.9|3079.9|3081.4|3075.4|98
1581991800000|2020-02-18 02:10:00|3085.2|3079.2|3084.2|3078.2|3085.4|3079.4|3084.2|3078.2|31
1581992100000|2020-02-18 02:15:00|3083.9|3077.9|3085.2|3079.2|3085.7|3079.7|3083.2|3077.2|17
1581992400000|2020-02-18 02:20:00|3085|3079|3084.2|3078.2|3085.2|3079.2|3084.2|3078.2|12
1581992700000|2020-02-18 02:25:00|3084.5|3078.5|3085|3079|3085.2|3079.2|3083.4|3077.4|42
1581993000000|2020-02-18 02:30:00|3084.5|3078.5|3084.4|3078.4|3084.7|3078.7|3083.2|3077.2|20
1581993300000|2020-02-18 02:35:00|3084.7|3078.7|3085|3079|3089.4|3083.4|3084|3078|68
1581993600000|2020-02-18 02:40:00|3085.2|3079.2|3086.2|3080.2|3087.7|3081.7|3084.2|3078.2|19
1581993900000|2020-02-18 02:45:00|3085.2|3079.2|3085.4|3079.4|3085.4|3079.4|3082.4|3076.4|35
1581994200000|2020-02-18 02:50:00|3085.2|3079.2|3082.2|3076.2|3085.2|3079.2|3082.2|3076.2|20
1581994500000|2020-02-18 02:55:00|3081.9|3075.9|3083.9|3077.9|3083.9|3077.9|3081.2|3075.2|35
1581994800000|2020-02-18 03:00:00|3084.2|3078.2|3082.4|3076.4|3084.9|3078.9|3082.2|3076.2|69
1581995100000|2020-02-18 03:05:00|3082.2|3076.2|3082.2|3076.2|3082.9|3076.9|3081.9|3075.9|25
1581995400000|2020-02-18 03:10:00|3082.9|3076.9|3085.4|3079.4|3085.4|3079.4|3082.2|3076.2|28
1581995700000|2020-02-18 03:15:00|3085.6|3079.6|3085.2|3079.2|3086.4|3080.4|3084.9|3078.9|50
1581996000000|2020-02-18 03:20:00|3085.5|3079.5|3084.9|3078.9|3086.2|3080.2|3082.2|3076.2|86
1581996300000|2020-02-18 03:25:00|3084.7|3078.7|3083.2|3077.2|3086.9|3080.9|3082.2|3076.2|67
1581996600000|2020-02-18 03:30:00|3082.5|3076.5|3082.2|3076.2|3083.2|3077.2|3081.2|3075.2|20
1581996900000|2020-02-18 03:35:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|11
1581997200000|2020-02-18 03:40:00|3082.5|3076.5|3083.5|3077.5|3084|3078|3082.5|3076.5|11
1581997500000|2020-02-18 03:45:00|3083.3|3077.3|3084|3078|3084.3|3078.3|3082.8|3076.8|7
1581997800000|2020-02-18 03:50:00|3083.5|3077.5|3085|3079|3085|3079|3083.5|3077.5|4
1581998100000|2020-02-18 03:55:00|3086|3080|3085.3|3079.3|3086|3080|3084|3078|22
1581998400000|2020-02-18 04:00:00|3085|3079|3085|3079|3085.3|3079.3|3084.3|3078.3|5
1581998700000|2020-02-18 04:05:00|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3084.6|3078.6|1
1581999000000|2020-02-18 04:10:00|3084.6|3078.6|3084.3|3078.3|3085.6|3079.6|3083.8|3077.8|27
1581999300000|2020-02-18 04:15:00|3084.5|3078.5|3085.8|3079.8|3085.8|3079.8|3084.3|3078.3|16
1581999600000|2020-02-18 04:20:00|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|3
1581999900000|2020-02-18 04:25:00|3085|3079|3083.6|3077.6|3085|3079|3083.6|3077.6|6
1582000200000|2020-02-18 04:30:00|3084.3|3078.3|3083.6|3077.6|3084.3|3078.3|3083.6|3077.6|5
1582000500000|2020-02-18 04:35:00|3083.3|3077.3|3084.5|3078.5|3084.5|3078.5|3083.3|3077.3|1
1582000800000|2020-02-18 04:40:00|3084.3|3078.3|3085.3|3079.3|3085.3|3079.3|3084|3078|6
1582001100000|2020-02-18 04:45:00|3085|3079|3086|3080|3086|3080|3084.8|3078.8|4
1582001400000|2020-02-18 04:50:00|3085.6|3079.6|3086|3080|3086|3080|3085.3|3079.3|3
1582001700000|2020-02-18 04:55:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|10
1582002000000|2020-02-18 05:00:00|3087|3081|3087|3081|3087|3081|3087|3081|17
1582002300000|2020-02-18 05:05:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3087.3|3081.3|41
1582002600000|2020-02-18 05:10:00|3088.6|3082.6|3090.3|3084.3|3090.3|3084.3|3088.6|3082.6|21
1582002900000|2020-02-18 05:15:00|3089.8|3083.8|3089|3083|3089.8|3083.8|3088.3|3082.3|13
1582003200000|2020-02-18 05:20:00|3089.3|3083.3|3088.6|3082.6|3089.5|3083.5|3088.6|3082.6|14
1582003500000|2020-02-18 05:25:00|3088.3|3082.3|3088|3082|3089|3083|3088|3082|11
1582003800000|2020-02-18 05:30:00|3087.5|3081.5|3084|3078|3087.5|3081.5|3081.3|3075.3|173
1582004100000|2020-02-18 05:35:00|3083.8|3077.8|3082.5|3076.5|3083.8|3077.8|3081|3075|49
1582004400000|2020-02-18 05:40:00|3083|3077|3083.3|3077.3|3085|3079|3082.5|3076.5|58
1582004700000|2020-02-18 05:45:00|3084|3078|3082.3|3076.3|3084|3078|3082.3|3076.3|36
1582005000000|2020-02-18 05:50:00|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3079|3073|67
1582005300000|2020-02-18 05:55:00|3081.5|3075.5|3079|3073|3081.5|3075.5|3079|3073|20
1582005600000|2020-02-18 06:00:00|3078.3|3072.3|3080|3074|3080|3074|3075.6|3069.6|214
1582005900000|2020-02-18 06:05:00|3079.8|3073.8|3084|3078|3084|3078|3079|3073|54
1582006200000|2020-02-18 06:10:00|3084.3|3078.3|3081.3|3075.3|3084.3|3078.3|3081.3|3075.3|17
1582006500000|2020-02-18 06:15:00|3080.8|3074.8|3081|3075|3081|3075|3079.8|3073.8|25
1582006800000|2020-02-18 06:20:00|3080.5|3074.5|3078|3072|3081|3075|3078|3072|4
1582007100000|2020-02-18 06:25:00|3078.3|3072.3|3080|3074|3081.5|3075.5|3078.3|3072.3|18
1582007400000|2020-02-18 06:30:00|3079.5|3073.5|3080.5|3074.5|3082|3076|3078|3072|22
1582007700000|2020-02-18 06:35:00|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079.3|3073.3|10
1582008000000|2020-02-18 06:40:00|3079.3|3073.3|3081.5|3075.5|3081.5|3075.5|3078.3|3072.3|42
1582008300000|2020-02-18 06:45:00|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3079.3|3073.3|16
1582008600000|2020-02-18 06:50:00|3080|3074|3076.5|3070.5|3080|3074|3076.3|3070.3|50
1582008900000|2020-02-18 06:55:00|3076.7|3070.7|3078|3072|3078.3|3072.3|3075.6|3069.6|85
1582009200000|2020-02-18 07:00:00|3077.3|3071.3|3076.3|3070.3|3077.5|3071.5|3076|3070|8
1582009500000|2020-02-18 07:05:00|3076.6|3070.6|3077.8|3071.8|3077.8|3071.8|3076.3|3070.3|16
1582009800000|2020-02-18 07:10:00|3077.6|3071.6|3078.5|3072.5|3080|3074|3076.5|3070.5|45
1582010100000|2020-02-18 07:15:00|3078.3|3072.3|3080.5|3074.5|3081|3075|3077.3|3071.3|24
1582010400000|2020-02-18 07:20:00|3080.3|3074.3|3076|3070|3081|3075|3075.8|3069.8|63
1582010700000|2020-02-18 07:25:00|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3075.8|3069.8|9
1582011000000|2020-02-18 07:30:00|3077.1|3071.1|3075.1|3069.1|3078.4|3072.4|3075.1|3069.1|66
1582011300000|2020-02-18 07:35:00|3074.1|3068.1|3073.4|3067.4|3074.1|3068.1|3071.1|3065.1|85
1582011600000|2020-02-18 07:40:00|3072.4|3066.4|3074.6|3068.6|3074.6|3068.6|3071.6|3065.6|47
1582011900000|2020-02-18 07:45:00|3074.4|3068.4|3073.4|3067.4|3074.4|3068.4|3072.7|3066.7|26
1582012200000|2020-02-18 07:50:00|3073.2|3067.2|3072.9|3066.9|3073.4|3067.4|3072.7|3066.7|12
1582012500000|2020-02-18 07:55:00|3072.7|3066.7|3073.1|3067.1|3074.6|3068.6|3072.7|3066.7|741
1582012800000|2020-02-18 08:00:00|3072.1|3066.1|3075.4|3069.4|3076.7|3070.7|3072.1|3066.1|56
1582013100000|2020-02-18 08:05:00|3074.9|3068.9|3075.1|3069.1|3075.4|3069.4|3074.1|3068.1|9
1582013400000|2020-02-18 08:10:00|3074.9|3068.9|3074.1|3068.1|3075.1|3069.1|3073.4|3067.4|11
1582013700000|2020-02-18 08:15:00|3074.6|3068.6|3074.6|3068.6|3076.1|3070.1|3074.4|3068.4|27
1582014000000|2020-02-18 08:20:00|3074.8|3068.8|3078.6|3072.6|3080.4|3074.4|3074.8|3068.8|51
1582014300000|2020-02-18 08:25:00|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3077.4|3071.4|28
1582014600000|2020-02-18 08:30:00|3077.4|3071.4|3082.6|3076.6|3084.4|3078.4|3077.4|3071.4|97
1582014900000|2020-02-18 08:35:00|3082.4|3076.4|3082.1|3076.1|3082.4|3076.4|3081.1|3075.1|23
1582015200000|2020-02-18 08:40:00|3081.8|3075.8|3079.6|3073.6|3082.1|3076.1|3079.1|3073.1|19
1582015500000|2020-02-18 08:45:00|3079.4|3073.4|3081.1|3075.1|3081.1|3075.1|3079.4|3073.4|16
1582015800000|2020-02-18 08:50:00|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3079.6|3073.6|8
1582016100000|2020-02-18 08:55:00|3080.4|3074.4|3081.1|3075.1|3082.6|3076.6|3080.4|3074.4|9
1582016400000|2020-02-18 09:00:00|3080.9|3074.9|3083.1|3077.1|3083.1|3077.1|3080.3|3074.3|60
1582016700000|2020-02-18 09:05:00|3082.6|3076.6|3082.1|3076.1|3083.1|3077.1|3082.1|3076.1|21
1582017000000|2020-02-18 09:10:00|3083.1|3077.1|3079.1|3073.1|3083.1|3077.1|3079.1|3073.1|27
1582017300000|2020-02-18 09:15:00|3078.1|3072.1|3081.6|3075.6|3081.9|3075.9|3078.1|3072.1|26
1582017600000|2020-02-18 09:20:00|3081.4|3075.4|3080.9|3074.9|3082.1|3076.1|3080.1|3074.1|12
1582017900000|2020-02-18 09:25:00|3080.7|3074.7|3078.6|3072.6|3080.7|3074.7|3078.1|3072.1|84
1582018200000|2020-02-18 09:30:00|3079.1|3073.1|3078.1|3072.1|3079.1|3073.1|3077.1|3071.1|36
1582018500000|2020-02-18 09:35:00|3077.1|3071.1|3077.1|3071.1|3078.1|3072.1|3077.1|3071.1|16
1582018800000|2020-02-18 09:40:00|3077.3|3071.3|3078.6|3072.6|3079.1|3073.1|3077.3|3071.3|28
1582019100000|2020-02-18 09:45:00|3078.9|3072.9|3080.1|3074.1|3081.1|3075.1|3078.6|3072.6|63
1582019400000|2020-02-18 09:50:00|3079.6|3073.6|3082.1|3076.1|3083.1|3077.1|3079.4|3073.4|135
1582019700000|2020-02-18 09:55:00|3083.1|3077.1|3084.1|3078.1|3085.1|3079.1|3082.1|3076.1|27
1582020000000|2020-02-18 10:00:00|3083.9|3077.9|3083.6|3077.6|3085.1|3079.1|3082.1|3076.1|82
1582020300000|2020-02-18 10:05:00|3084.1|3078.1|3083.1|3077.1|3084.1|3078.1|3082.6|3076.6|82
1582020600000|2020-02-18 10:10:00|3084.1|3078.1|3086.6|3080.6|3088.1|3082.1|3083.1|3077.1|58
1582020900000|2020-02-18 10:15:00|3086.8|3080.8|3088.9|3082.9|3092.9|3086.9|3086.8|3080.8|69
1582021200000|2020-02-18 10:20:00|3088.7|3082.7|3087.9|3081.9|3089.1|3083.1|3087.4|3081.4|11
1582021500000|2020-02-18 10:25:00|3087.7|3081.7|3087.1|3081.1|3087.9|3081.9|3086.4|3080.4|35
1582021800000|2020-02-18 10:30:00|3088.1|3082.1|3087.4|3081.4|3090.9|3084.9|3087.1|3081.1|42
1582022100000|2020-02-18 10:35:00|3087.1|3081.1|3085.1|3079.1|3087.6|3081.6|3085.1|3079.1|129
1582022400000|2020-02-18 10:40:00|3084.4|3078.4|3084.1|3078.1|3084.4|3078.4|3084.1|3078.1|21
1582022700000|2020-02-18 10:45:00|3085.1|3079.1|3083.1|3077.1|3085.1|3079.1|3083.1|3077.1|86
1582023000000|2020-02-18 10:50:00|3084.1|3078.1|3082.1|3076.1|3084.1|3078.1|3082.1|3076.1|38
1582023300000|2020-02-18 10:55:00|3082.8|3076.8|3082.1|3076.1|3083.1|3077.1|3081.1|3075.1|47
1582023600000|2020-02-18 11:00:00|3082.6|3076.6|3084.1|3078.1|3084.1|3078.1|3082.6|3076.6|71
1582023900000|2020-02-18 11:05:00|3084.4|3078.4|3087.1|3081.1|3087.1|3081.1|3084.4|3078.4|57
1582024200000|2020-02-18 11:10:00|3088.1|3082.1|3090.6|3084.6|3091.1|3085.1|3087.1|3081.1|92
1582024500000|2020-02-18 11:15:00|3090.8|3084.8|3088.1|3082.1|3091.1|3085.1|3087.1|3081.1|60
1582024800000|2020-02-18 11:20:00|3088.6|3082.6|3088.2|3082.2|3090.2|3084.2|3088.2|3082.2|45
1582025100000|2020-02-18 11:25:00|3089.2|3083.2|3089.2|3083.2|3091.2|3085.2|3089.2|3083.2|56
1582025400000|2020-02-18 11:30:00|3088.7|3082.7|3086.2|3080.2|3089.2|3083.2|3086.2|3080.2|21
1582025700000|2020-02-18 11:35:00|3087.2|3081.2|3084.2|3078.2|3087.5|3081.5|3083.9|3077.9|1137
1582026000000|2020-02-18 11:40:00|3083.9|3077.9|3084.6|3078.6|3084.9|3078.9|3081.4|3075.4|376
1582026300000|2020-02-18 11:45:00|3082.4|3076.4|3083.9|3077.9|3083.9|3077.9|3082.4|3076.4|36
1582026600000|2020-02-18 11:50:00|3083.4|3077.4|3083.6|3077.6|3083.9|3077.9|3082.1|3076.1|72
1582026900000|2020-02-18 11:55:00|3083.1|3077.1|3081.6|3075.6|3083.6|3077.6|3081.1|3075.1|29
1582027200000|2020-02-18 12:00:00|3081.1|3075.1|3080.6|3074.6|3081.6|3075.6|3079.6|3073.6|50
1582027500000|2020-02-18 12:05:00|3080.1|3074.1|3079.9|3073.9|3080.9|3074.9|3079.6|3073.6|21
1582027800000|2020-02-18 12:10:00|3080.6|3074.6|3081.6|3075.6|3082.2|3076.2|3080.6|3074.6|30
1582028100000|2020-02-18 12:15:00|3080.9|3074.9|3081.6|3075.6|3081.9|3075.9|3079.6|3073.6|20
1582028400000|2020-02-18 12:20:00|3081.1|3075.1|3085.9|3079.9|3085.9|3079.9|3080.9|3074.9|90
1582028700000|2020-02-18 12:25:00|3086.2|3080.2|3084.9|3078.9|3086.9|3080.9|3083.9|3077.9|45
1582029000000|2020-02-18 12:30:00|3084.6|3078.6|3083.1|3077.1|3084.6|3078.6|3083.1|3077.1|16
1582029300000|2020-02-18 12:35:00|3083.6|3077.6|3082.6|3076.6|3083.6|3077.6|3081.1|3075.1|233
1582029600000|2020-02-18 12:40:00|3082.4|3076.4|3082.4|3076.4|3083.6|3077.6|3081.9|3075.9|28
1582029900000|2020-02-18 12:45:00|3082.1|3076.1|3080.9|3074.9|3083.6|3077.6|3080.9|3074.9|45
1582030200000|2020-02-18 12:50:00|3081.1|3075.1|3078.1|3072.1|3081.1|3075.1|3077.6|3071.6|83
1582030500000|2020-02-18 12:55:00|3078.4|3072.4|3077.6|3071.6|3078.6|3072.6|3075.6|3069.6|147
1582030800000|2020-02-18 13:00:00|3077.2|3071.2|3077.6|3071.6|3077.9|3071.9|3076.6|3070.6|1025
1582031100000|2020-02-18 13:05:00|3077.9|3071.9|3076.9|3070.9|3079.9|3073.9|3075.9|3069.9|78
1582031400000|2020-02-18 13:10:00|3077.1|3071.1|3077.4|3071.4|3078.6|3072.6|3075.9|3069.9|37
1582031700000|2020-02-18 13:15:00|3077.6|3071.6|3076.4|3070.4|3077.6|3071.6|3076.2|3070.2|36
1582032000000|2020-02-18 13:20:00|3076.2|3070.2|3077.1|3071.1|3077.6|3071.6|3075.6|3069.6|26
1582032300000|2020-02-18 13:25:00|3076.6|3070.6|3076.9|3070.9|3076.9|3070.9|3075.6|3069.6|47
1582032600000|2020-02-18 13:30:00|3077.1|3071.1|3074.9|3068.9|3077.1|3071.1|3073.9|3067.9|91
1582032900000|2020-02-18 13:35:00|3075.2|3069.2|3075.9|3069.9|3075.9|3069.9|3073.9|3067.9|61
1582033200000|2020-02-18 13:40:00|3076.2|3070.2|3082.2|3076.2|3082.2|3076.2|3075.2|3069.2|94
1582036200000|2020-02-18 14:30:00|3082.9|3076.9|3084.9|3078.9|3087.2|3081.2|3080.6|3074.6|1584
1582036500000|2020-02-18 14:35:00|3085.2|3079.2|3069.9|3063.9|3085.4|3079.4|3068.6|3062.6|690
1582036800000|2020-02-18 14:40:00|3069.6|3063.6|3077.6|3071.6|3079.6|3073.6|3068.6|3062.6|698
1582037100000|2020-02-18 14:45:00|3077.9|3071.9|3081.6|3075.6|3084.6|3078.6|3075.9|3069.9|542
1582037400000|2020-02-18 14:50:00|3082.6|3076.6|3082.2|3076.2|3084.4|3078.4|3082.2|3076.2|509
1582037700000|2020-02-18 14:55:00|3082.6|3076.6|3082.6|3076.6|3083.4|3077.4|3079.6|3073.6|278
1582038000000|2020-02-18 15:00:00|3083.2|3077.2|3081.9|3075.9|3087.2|3081.2|3080.9|3074.9|1023
1582038300000|2020-02-18 15:05:00|3082.2|3076.2|3081.6|3075.6|3082.2|3076.2|3080.2|3074.2|1328
1582038600000|2020-02-18 15:10:00|3081.4|3075.4|3080.2|3074.2|3081.6|3075.6|3079.2|3073.2|365
1582038900000|2020-02-18 15:15:00|3079.9|3073.9|3077.3|3071.3|3081.2|3075.2|3075.2|3069.2|843
1582039200000|2020-02-18 15:20:00|3077.6|3071.6|3075.3|3069.3|3078.3|3072.3|3075.3|3069.3|410
1582039500000|2020-02-18 15:25:00|3075.6|3069.6|3074.3|3068.3|3076.3|3070.3|3074.3|3068.3|367
1582039800000|2020-02-18 15:30:00|3074|3068|3074.7|3068.7|3076|3070|3073.7|3067.7|489
1582040100000|2020-02-18 15:35:00|3075|3069|3073.3|3067.3|3076.3|3070.3|3073.3|3067.3|232
1582040400000|2020-02-18 15:40:00|3074.3|3068.3|3079.3|3073.3|3080.3|3074.3|3073.3|3067.3|249
1582040700000|2020-02-18 15:45:00|3080.3|3074.3|3081.9|3075.9|3085.3|3079.3|3079.3|3073.3|2998
1582041000000|2020-02-18 15:50:00|3082.1|3076.1|3090.9|3084.9|3090.9|3084.9|3080.3|3074.3|459
1582041300000|2020-02-18 15:55:00|3090.6|3084.6|3083.3|3077.3|3090.9|3084.9|3083.1|3077.1|353
1582041600000|2020-02-18 16:00:00|3083.1|3077.1|3077.9|3071.9|3083.1|3077.1|3076.9|3070.9|278
1582041900000|2020-02-18 16:05:00|3077.6|3071.6|3076.6|3070.6|3079.3|3073.3|3076.1|3070.1|195
1582042200000|2020-02-18 16:10:00|3076.9|3070.9|3075.3|3069.3|3078.3|3072.3|3075.3|3069.3|126
1582042500000|2020-02-18 16:15:00|3074.6|3068.6|3072.3|3066.3|3075.3|3069.3|3072.1|3066.1|293
1582042800000|2020-02-18 16:20:00|3071.3|3065.3|3073.3|3067.3|3073.3|3067.3|3070.8|3064.8|276
1582043100000|2020-02-18 16:25:00|3074.3|3068.3|3077.3|3071.3|3077.3|3071.3|3071.1|3065.1|314
1582043400000|2020-02-18 16:30:00|3077.1|3071.1|3079.9|3073.9|3080.3|3074.3|3076.3|3070.3|370
1582043700000|2020-02-18 16:35:00|3079.6|3073.6|3081.6|3075.6|3083.3|3077.3|3079.3|3073.3|254
1582044000000|2020-02-18 16:40:00|3081.3|3075.3|3082.3|3076.3|3083.3|3077.3|3080.3|3074.3|278
1582044300000|2020-02-18 16:45:00|3083.3|3077.3|3084.3|3078.3|3086.9|3080.9|3083.3|3077.3|214
1582044600000|2020-02-18 16:50:00|3083.3|3077.3|3079.3|3073.3|3084.3|3078.3|3079.3|3073.3|303
1582044900000|2020-02-18 16:55:00|3080.3|3074.3|3079.3|3073.3|3082.1|3076.1|3079.3|3073.3|180
1582045200000|2020-02-18 17:00:00|3079.8|3073.8|3071.9|3065.9|3080.3|3074.3|3071.3|3065.3|509
1582045500000|2020-02-18 17:05:00|3071.6|3065.6|3060.9|3054.9|3071.6|3065.6|3060.9|3054.9|1053
1582045800000|2020-02-18 17:10:00|3061.3|3055.3|3061.3|3055.3|3064.9|3058.9|3058.3|3052.3|900
1582046100000|2020-02-18 17:15:00|3060.9|3054.9|3063.1|3057.1|3064.9|3058.9|3058.8|3052.8|725
1582046400000|2020-02-18 17:20:00|3063.3|3057.3|3065.3|3059.3|3067.6|3061.6|3063.1|3057.1|224
1582046700000|2020-02-18 17:25:00|3065.6|3059.6|3066.3|3060.3|3067.8|3061.8|3065.3|3059.3|183
1582047000000|2020-02-18 17:30:00|3067.3|3061.3|3065.6|3059.6|3067.3|3061.3|3064.6|3058.6|126
1582047300000|2020-02-18 17:35:00|3065.8|3059.8|3070.6|3064.6|3070.6|3064.6|3065.8|3059.8|348
1582047600000|2020-02-18 17:40:00|3070.3|3064.3|3079.9|3073.9|3080.6|3074.6|3070.3|3064.3|410
1582047900000|2020-02-18 17:45:00|3080.6|3074.6|3082.3|3076.3|3083.6|3077.6|3080.6|3074.6|270
1582048200000|2020-02-18 17:50:00|3081.6|3075.6|3084.6|3078.6|3085.3|3079.3|3077.5|3071.5|740
1582048500000|2020-02-18 17:55:00|3084.8|3078.8|3084.3|3078.3|3085.3|3079.3|3082.3|3076.3|127
1582048800000|2020-02-18 18:00:00|3083.9|3077.9|3083.6|3077.6|3084.3|3078.3|3082.3|3076.3|88
1582049100000|2020-02-18 18:05:00|3084.1|3078.1|3086.3|3080.3|3086.9|3080.9|3083.9|3077.9|82
1582049400000|2020-02-18 18:10:00|3086.1|3080.1|3082.6|3076.6|3088.6|3082.6|3082.3|3076.3|175
1582049700000|2020-02-18 18:15:00|3082.3|3076.3|3081.3|3075.3|3083.3|3077.3|3081.3|3075.3|178
1582050000000|2020-02-18 18:20:00|3080.6|3074.6|3078.3|3072.3|3081.6|3075.6|3077.6|3071.6|105
1582050300000|2020-02-18 18:25:00|3078.1|3072.1|3074.1|3068.1|3078.9|3072.9|3073.6|3067.6|153
1582050600000|2020-02-18 18:30:00|3074.3|3068.3|3072.1|3066.1|3074.3|3068.3|3071.9|3065.9|149
1582050900000|2020-02-18 18:35:00|3072.3|3066.3|3073.1|3067.1|3074.3|3068.3|3071.9|3065.9|166
1582051200000|2020-02-18 18:40:00|3072.9|3066.9|3071.9|3065.9|3074.1|3068.1|3071.9|3065.9|161
1582051500000|2020-02-18 18:45:00|3072.1|3066.1|3074.3|3068.3|3074.9|3068.9|3071.9|3065.9|108
1582051800000|2020-02-18 18:50:00|3074.9|3068.9|3073.6|3067.6|3076.3|3070.3|3073.3|3067.3|226
1582052100000|2020-02-18 18:55:00|3073.9|3067.9|3074.1|3068.1|3074.3|3068.3|3073.3|3067.3|140
1582052400000|2020-02-18 19:00:00|3074.3|3068.3|3074.3|3068.3|3075.3|3069.3|3073.6|3067.6|159
1582052700000|2020-02-18 19:05:00|3075|3069|3079|3073|3079|3073|3074.3|3068.3|537
1582053000000|2020-02-18 19:10:00|3079.3|3073.3|3071.4|3065.4|3080.3|3074.3|3069.7|3063.7|1087
1582053300000|2020-02-18 19:15:00|3070.4|3064.4|3066.4|3060.4|3070.4|3064.4|3064.4|3058.4|621
1582074000000|2020-02-19 01:00:00|3070.3|3064.3|3070.8|3064.8|3071.8|3065.8|3067.8|3061.8|223
1582074300000|2020-02-19 01:05:00|3071.3|3065.3|3071|3065|3072.5|3066.5|3069.5|3063.5|68
1582074600000|2020-02-19 01:10:00|3071.5|3065.5|3071.5|3065.5|3072.5|3066.5|3070.8|3064.8|21
1582074900000|2020-02-19 01:15:00|3072|3066|3071.5|3065.5|3072|3066|3069.8|3063.8|38
1582075200000|2020-02-19 01:20:00|3071|3065|3074|3068|3074.5|3068.5|3070.8|3064.8|49
1582075500000|2020-02-19 01:25:00|3074.2|3068.2|3074.8|3068.8|3077.1|3071.1|3073.8|3067.8|117
1582075800000|2020-02-19 01:30:00|3075.8|3069.8|3075|3069|3075.8|3069.8|3074|3068|19
1582076100000|2020-02-19 01:35:00|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.3|3068.3|37
1582076400000|2020-02-19 01:40:00|3074.6|3068.6|3075.3|3069.3|3075.5|3069.5|3074.3|3068.3|28
1582076700000|2020-02-19 01:45:00|3075.1|3069.1|3075.8|3069.8|3077.3|3071.3|3074.8|3068.8|33
1582077000000|2020-02-19 01:50:00|3076|3070|3073.8|3067.8|3076.8|3070.8|3073.8|3067.8|55
1582077300000|2020-02-19 01:55:00|3074.6|3068.6|3075.1|3069.1|3075.5|3069.5|3073.1|3067.1|96
1582077600000|2020-02-19 02:00:00|3074.8|3068.8|3073|3067|3074.8|3068.8|3072.8|3066.8|37
1582077900000|2020-02-19 02:05:00|3072.8|3066.8|3072.6|3066.6|3072.8|3066.8|3070.8|3064.8|61
1582078200000|2020-02-19 02:10:00|3072.8|3066.8|3072.6|3066.6|3073.5|3067.5|3072|3066|25
1582078500000|2020-02-19 02:15:00|3072.1|3066.1|3073.6|3067.6|3073.8|3067.8|3072.1|3066.1|9
1582078800000|2020-02-19 02:20:00|3073.8|3067.8|3073.1|3067.1|3073.8|3067.8|3073.1|3067.1|7
1582079100000|2020-02-19 02:25:00|3072.8|3066.8|3071.6|3065.6|3072.8|3066.8|3071.3|3065.3|22
1582079400000|2020-02-19 02:30:00|3071.1|3065.1|3072|3066|3072.5|3066.5|3068.8|3062.8|67
1582079700000|2020-02-19 02:35:00|3071.8|3065.8|3065.5|3059.5|3071.8|3065.8|3065.5|3059.5|125
1582080000000|2020-02-19 02:40:00|3064.8|3058.8|3065|3059|3065.5|3059.5|3064.8|3058.8|117
1582080300000|2020-02-19 02:45:00|3064.8|3058.8|3063|3057|3065.2|3059.2|3062.5|3056.5|1023
1582080600000|2020-02-19 02:50:00|3062.8|3056.8|3062.5|3056.5|3064.5|3058.5|3062.2|3056.2|109
1582080900000|2020-02-19 02:55:00|3062.4|3056.4|3065.9|3059.9|3066.5|3060.5|3062.2|3056.2|108
1582081200000|2020-02-19 03:00:00|3065|3059|3067.9|3061.9|3067.9|3061.9|3064.9|3058.9|104
1582081500000|2020-02-19 03:05:00|3067.5|3061.5|3064.9|3058.9|3067.5|3061.5|3064.9|3058.9|28
1582081800000|2020-02-19 03:10:00|3065.9|3059.9|3067.9|3061.9|3068.9|3062.9|3065.9|3059.9|41
1582082100000|2020-02-19 03:15:00|3068.9|3062.9|3065.9|3059.9|3069.2|3063.2|3065.9|3059.9|61
1582082400000|2020-02-19 03:20:00|3066.7|3060.7|3066.6|3060.6|3066.9|3060.9|3064.7|3058.7|63
1582082700000|2020-02-19 03:25:00|3067.6|3061.6|3064.9|3058.9|3070.6|3064.6|3064.9|3058.9|65
1582083000000|2020-02-19 03:30:00|3065.1|3059.1|3065.7|3059.7|3065.9|3059.9|3065.1|3059.1|9
1582083300000|2020-02-19 03:35:00|3065.9|3059.9|3067.2|3061.2|3067.4|3061.4|3065.9|3059.9|7
1582083600000|2020-02-19 03:40:00|3067.4|3061.4|3067.2|3061.2|3067.4|3061.4|3066.9|3060.9|3
1582083900000|2020-02-19 03:45:00|3067.9|3061.9|3068.2|3062.2|3068.2|3062.2|3067.2|3061.2|12
1582084200000|2020-02-19 03:50:00|3067.4|3061.4|3067.9|3061.9|3068.2|3062.2|3067.2|3061.2|39
1582084500000|2020-02-19 03:55:00|3067.6|3061.6|3067.7|3061.7|3067.9|3061.9|3067.2|3061.2|10
1582084800000|2020-02-19 04:00:00|3067.2|3061.2|3066.9|3060.9|3067.2|3061.2|3066.2|3060.2|20
1582085100000|2020-02-19 04:05:00|3066.7|3060.7|3067.4|3061.4|3067.7|3061.7|3066.2|3060.2|16
1582085400000|2020-02-19 04:10:00|3067.2|3061.2|3067.2|3061.2|3067.9|3061.9|3066.7|3060.7|7
1582085700000|2020-02-19 04:15:00|3066.9|3060.9|3067.2|3061.2|3067.2|3061.2|3066.2|3060.2|8
1582086000000|2020-02-19 04:20:00|3067.4|3061.4|3067.9|3061.9|3067.9|3061.9|3067.2|3061.2|13
1582086300000|2020-02-19 04:25:00|3067.4|3061.4|3067.2|3061.2|3068.2|3062.2|3067.2|3061.2|12
1582086600000|2020-02-19 04:30:00|3066.9|3060.9|3065.9|3059.9|3066.9|3060.9|3065.9|3059.9|25
1582086900000|2020-02-19 04:35:00|3065.4|3059.4|3065.2|3059.2|3065.4|3059.4|3065.2|3059.2|15
1582087200000|2020-02-19 04:40:00|3065.9|3059.9|3063.9|3057.9|3065.9|3059.9|3063.9|3057.9|29
1582087500000|2020-02-19 04:45:00|3063.2|3057.2|3063.9|3057.9|3063.9|3057.9|3062.9|3056.9|48
1582087800000|2020-02-19 04:50:00|3063.6|3057.6|3063.2|3057.2|3063.6|3057.6|3063.2|3057.2|5
1582088100000|2020-02-19 04:55:00|3063.4|3057.4|3063.9|3057.9|3063.9|3057.9|3063.4|3057.4|2
1582088400000|2020-02-19 05:00:00|3064.2|3058.2|3063.2|3057.2|3064.2|3058.2|3063.2|3057.2|6
1582088700000|2020-02-19 05:05:00|3063.6|3057.6|3063.2|3057.2|3063.6|3057.6|3063.2|3057.2|11
1582089000000|2020-02-19 05:10:00|3063.4|3057.4|3063.2|3057.2|3063.4|3057.4|3063.2|3057.2|6
1582089300000|2020-02-19 05:15:00|3062.9|3056.9|3062.6|3056.6|3063.2|3057.2|3062.6|3056.6|8
1582089600000|2020-02-19 05:20:00|3062.9|3056.9|3062.9|3056.9|3063.6|3057.6|3062.6|3056.6|10
1582089900000|2020-02-19 05:25:00|3063.4|3057.4|3062.9|3056.9|3063.4|3057.4|3062.6|3056.6|12
1582090200000|2020-02-19 05:30:00|3063.6|3057.6|3064.4|3058.4|3064.6|3058.6|3062.9|3056.9|59
1582090500000|2020-02-19 05:35:00|3064.2|3058.2|3064.6|3058.6|3065.6|3059.6|3063.9|3057.9|34
1582090800000|2020-02-19 05:40:00|3064.9|3058.9|3063.9|3057.9|3065.6|3059.6|3063.9|3057.9|10
1582091100000|2020-02-19 05:45:00|3064.6|3058.6|3063.9|3057.9|3064.6|3058.6|3063.2|3057.2|23
1582091400000|2020-02-19 05:50:00|3064.6|3058.6|3063.9|3057.9|3065.6|3059.6|3063.7|3057.7|11
1582091700000|2020-02-19 05:55:00|3064.1|3058.1|3064.9|3058.9|3064.9|3058.9|3063.9|3057.9|12
1582092000000|2020-02-19 06:00:00|3064.6|3058.6|3062.9|3056.9|3065.2|3059.2|3062.9|3056.9|25
1582092300000|2020-02-19 06:05:00|3062.6|3056.6|3065.9|3059.9|3065.9|3059.9|3062.6|3056.6|20
1582092600000|2020-02-19 06:10:00|3065.6|3059.6|3062.6|3056.6|3065.6|3059.6|3062.6|3056.6|35
1582092900000|2020-02-19 06:15:00|3062.9|3056.9|3063.1|3057.1|3063.4|3057.4|3062.2|3056.2|8
1582093200000|2020-02-19 06:20:00|3063.4|3057.4|3064.9|3058.9|3065.1|3059.1|3063.4|3057.4|17
1582093500000|2020-02-19 06:25:00|3065.1|3059.1|3062.1|3056.1|3065.1|3059.1|3061.6|3055.6|81
1582093800000|2020-02-19 06:30:00|3062.4|3056.4|3055.6|3049.6|3062.6|3056.6|3053.6|3047.6|192
1582094100000|2020-02-19 06:35:00|3055.9|3049.9|3057.1|3051.1|3057.1|3051.1|3054.4|3048.4|55
1582094400000|2020-02-19 06:40:00|3057.3|3051.3|3057|3051|3058.4|3052.4|3056.9|3050.9|27
1582094700000|2020-02-19 06:45:00|3057.1|3051.1|3055.1|3049.1|3057.1|3051.1|3055.1|3049.1|40
1582095000000|2020-02-19 06:50:00|3055.6|3049.6|3054.6|3048.6|3055.6|3049.6|3053.6|3047.6|53
1582095300000|2020-02-19 06:55:00|3055.1|3049.1|3056.1|3050.1|3056.1|3050.1|3054.6|3048.6|19
1582095600000|2020-02-19 07:00:00|3056.6|3050.6|3056.7|3050.7|3057.6|3051.6|3056|3050|33
1582095900000|2020-02-19 07:05:00|3057|3051|3059.2|3053.2|3060|3054|3056.7|3050.7|76
1582096200000|2020-02-19 07:10:00|3059.7|3053.7|3060|3054|3060.7|3054.7|3059|3053|25
1582096500000|2020-02-19 07:15:00|3060.7|3054.7|3062|3056|3062.7|3056.7|3060|3054|151
1582096800000|2020-02-19 07:20:00|3062.2|3056.2|3062.7|3056.7|3063.7|3057.7|3061.7|3055.7|47
1582097100000|2020-02-19 07:25:00|3062.2|3056.2|3061.7|3055.7|3063.3|3057.3|3060.7|3054.7|17
1582097400000|2020-02-19 07:30:00|3061.5|3055.5|3061.7|3055.7|3062.5|3056.5|3061|3055|16
1582097700000|2020-02-19 07:35:00|3061.4|3055.4|3059.2|3053.2|3061.7|3055.7|3058.3|3052.3|19
1582098000000|2020-02-19 07:40:00|3059.4|3053.4|3062|3056|3062.2|3056.2|3059.4|3053.4|14
1582098300000|2020-02-19 07:45:00|3062.2|3056.2|3061|3055|3062.2|3056.2|3061|3055|9
1582098600000|2020-02-19 07:50:00|3060.7|3054.7|3062|3056|3062.2|3056.2|3060.7|3054.7|14
1582098900000|2020-02-19 07:55:00|3061.7|3055.7|3060|3054|3061.7|3055.7|3060|3054|10
1582099200000|2020-02-19 08:00:00|3059.3|3053.3|3061|3055|3062|3056|3059.3|3053.3|27
1582099500000|2020-02-19 08:05:00|3060.2|3054.2|3061|3055|3061.2|3055.2|3060|3054|9
1582099800000|2020-02-19 08:10:00|3061.2|3055.2|3060.7|3054.7|3061.7|3055.7|3059.7|3053.7|22
1582100100000|2020-02-19 08:15:00|3061|3055|3061.4|3055.4|3061.4|3055.4|3060|3054|22
1582100400000|2020-02-19 08:20:00|3061.7|3055.7|3062|3056|3062.8|3056.8|3061.7|3055.7|25
1582100700000|2020-02-19 08:25:00|3062.4|3056.4|3062|3056|3062.7|3056.7|3062|3056|10
1582101000000|2020-02-19 08:30:00|3062.4|3056.4|3064.7|3058.7|3064.7|3058.7|3062.4|3056.4|15
1582101300000|2020-02-19 08:35:00|3064|3058|3063|3057|3064|3058|3062|3056|839
1582101600000|2020-02-19 08:40:00|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|8
1582101900000|2020-02-19 08:45:00|3064|3058|3064.2|3058.2|3064.5|3058.5|3064|3058|10
1582102200000|2020-02-19 08:50:00|3064.4|3058.4|3063.8|3057.8|3064.7|3058.7|3063.5|3057.5|13
1582102500000|2020-02-19 08:55:00|3064|3058|3064|3058|3064|3058|3064|3058|3
1582102800000|2020-02-19 09:00:00|3063.5|3057.5|3064.3|3058.3|3064.5|3058.5|3063.5|3057.5|21
1582103100000|2020-02-19 09:05:00|3064|3058|3058.3|3052.3|3064.3|3058.3|3058|3052|280
1582103400000|2020-02-19 09:10:00|3058.5|3052.5|3058.3|3052.3|3059|3053|3058.1|3052.1|55
1582103700000|2020-02-19 09:15:00|3057.7|3051.7|3051.3|3045.3|3057.7|3051.7|3051.3|3045.3|288
1582104000000|2020-02-19 09:20:00|3050.3|3044.3|3049.5|3043.5|3050.7|3044.7|3048.4|3042.4|287
1582104300000|2020-02-19 09:25:00|3049.7|3043.7|3050|3044|3050.5|3044.5|3048.3|3042.3|86
1582104600000|2020-02-19 09:30:00|3049|3043|3049|3043|3050|3044|3048.5|3042.5|57
1582104900000|2020-02-19 09:35:00|3049.3|3043.3|3044.3|3038.3|3049.3|3043.3|3044.3|3038.3|284
1582105200000|2020-02-19 09:40:00|3044.7|3038.7|3044|3038|3045|3039|3043|3037|253
1582105500000|2020-02-19 09:45:00|3043.8|3037.8|3040.5|3034.5|3044|3038|3040|3034|605
1582105800000|2020-02-19 09:50:00|3040.7|3034.7|3040.7|3034.7|3040.7|3034.7|3039.7|3033.7|44
1582106100000|2020-02-19 09:55:00|3040.5|3034.5|3035|3029|3040.7|3034.7|3034.3|3028.3|344
1582106400000|2020-02-19 10:00:00|3035.3|3029.3|3041.3|3035.3|3041.3|3035.3|3035.3|3029.3|112
1582106700000|2020-02-19 10:05:00|3040.8|3034.8|3038|3032|3040.8|3034.8|3037.7|3031.7|28
1582107000000|2020-02-19 10:10:00|3037.5|3031.5|3035|3029|3038|3032|3034.3|3028.3|64
1582107300000|2020-02-19 10:15:00|3035.3|3029.3|3037|3031|3037|3031|3035.3|3029.3|77
1582107600000|2020-02-19 10:20:00|3037.4|3031.4|3036|3030|3037.4|3031.4|3035.4|3029.4|23
1582107900000|2020-02-19 10:25:00|3035.4|3029.4|3036.7|3030.7|3036.7|3030.7|3035.4|3029.4|56
1582108200000|2020-02-19 10:30:00|3037.7|3031.7|3035.7|3029.7|3037.7|3031.7|3035.7|3029.7|38
1582108500000|2020-02-19 10:35:00|3036|3030|3035.4|3029.4|3036.1|3030.1|3035.4|3029.4|20
1582108800000|2020-02-19 10:40:00|3036.1|3030.1|3034.1|3028.1|3036.1|3030.1|3034.1|3028.1|28
1582109100000|2020-02-19 10:45:00|3033.7|3027.7|3033.1|3027.1|3033.7|3027.7|3032.4|3026.4|48
1582109400000|2020-02-19 10:50:00|3032.9|3026.9|3032.7|3026.7|3033.1|3027.1|3032.6|3026.6|648
1582109700000|2020-02-19 10:55:00|3033.4|3027.4|3032.8|3026.8|3033.4|3027.4|3032.8|3026.8|8
1582110000000|2020-02-19 11:00:00|||||||||4
1582110300000|2020-02-19 11:05:00|3033.8|3027.8|3035.4|3029.4|3036.4|3030.4|3032.8|3026.8|321
1582110600000|2020-02-19 11:10:00|3036.4|3030.4|3036.8|3030.8|3037.8|3031.8|3036.4|3030.4|41
1582110900000|2020-02-19 11:15:00|3037.4|3031.4|3036.8|3030.8|3037.8|3031.8|3036.8|3030.8|23
1582111200000|2020-02-19 11:20:00|3037.1|3031.1|3038|3032|3038|3032|3037.1|3031.1|7
1582111500000|2020-02-19 11:25:00|3037.8|3031.8|3038.5|3032.5|3039.1|3033.1|3037.8|3031.8|93
1582111800000|2020-02-19 11:30:00|3038.1|3032.1|3038.5|3032.5|3038.8|3032.8|3038.1|3032.1|1
1582112100000|2020-02-19 11:35:00|3037.8|3031.8|3039.5|3033.5|3041.1|3035.1|3037.8|3031.8|31
1582112400000|2020-02-19 11:40:00|3039.3|3033.3|3039|3033|3039.5|3033.5|3038.8|3032.8|12
1582112700000|2020-02-19 11:45:00|3038.8|3032.8|3040|3034|3040.5|3034.5|3038.5|3032.5|7
1582113000000|2020-02-19 11:50:00|3039.8|3033.8|3037.8|3031.8|3039.8|3033.8|3037.8|3031.8|23
1582113300000|2020-02-19 11:55:00|3038|3032|3039.8|3033.8|3040.3|3034.3|3037.5|3031.5|153
1582113600000|2020-02-19 12:00:00|3039.1|3033.1|3038.8|3032.8|3039.8|3033.8|3038.8|3032.8|102
1582113900000|2020-02-19 12:05:00|3039.5|3033.5|3039.6|3033.6|3040.8|3034.8|3038.8|3032.8|1048
1582114200000|2020-02-19 12:10:00|3038.8|3032.8|3037.8|3031.8|3038.8|3032.8|3037.8|3031.8|21
1582114500000|2020-02-19 12:15:00|3037.6|3031.6|3036.8|3030.8|3037.6|3031.6|3036.4|3030.4|53
1582114800000|2020-02-19 12:20:00|3036.4|3030.4|3033.1|3027.1|3036.4|3030.4|3032.8|3026.8|211
1582115100000|2020-02-19 12:25:00|3033.5|3027.5|3029.1|3023.1|3033.8|3027.8|3028.8|3022.8|167
1582115400000|2020-02-19 12:30:00|3029.3|3023.3|3029.3|3023.3|3030.8|3024.8|3028.8|3022.8|148
1582115700000|2020-02-19 12:35:00|3029.1|3023.1|3029.1|3023.1|3030.3|3024.3|3028.8|3022.8|106
1582116000000|2020-02-19 12:40:00|3028.6|3022.6|3026.8|3020.8|3028.6|3022.6|3026.8|3020.8|69
1582116300000|2020-02-19 12:45:00|3027.1|3021.1|3027.3|3021.3|3029.4|3023.4|3026.8|3020.8|81
1582116600000|2020-02-19 12:50:00|3027.1|3021.1|3022.1|3016.1|3027.6|3021.6|3022.1|3016.1|55
1582116900000|2020-02-19 12:55:00|3021.8|3015.8|3022.4|3016.4|3022.6|3016.6|3019.8|3013.8|158
1582117200000|2020-02-19 13:00:00|3022.8|3016.8|3025.8|3019.8|3026.8|3020.8|3022.1|3016.1|134
1582117500000|2020-02-19 13:05:00|3025.5|3019.5|3024.8|3018.8|3025.8|3019.8|3024.5|3018.5|61
1582117800000|2020-02-19 13:10:00|3023.8|3017.8|3018.4|3012.4|3023.8|3017.8|3017.9|3011.9|160
1582118100000|2020-02-19 13:15:00|3017.4|3011.4|3018.8|3012.8|3018.8|3012.8|3015.8|3009.8|142
1582118400000|2020-02-19 13:20:00|3017.8|3011.8|3019.8|3013.8|3019.8|3013.8|3017.8|3011.8|79
1582118700000|2020-02-19 13:25:00|3019.5|3013.5|3019.1|3013.1|3023.4|3017.4|3018.6|3012.6|109
1582119000000|2020-02-19 13:30:00|3019.5|3013.5|3024.1|3018.1|3024.6|3018.6|3019.5|3013.5|80
1582119300000|2020-02-19 13:35:00|3023.6|3017.6|3028.4|3022.4|3028.4|3022.4|3023.4|3017.4|44
1582119600000|2020-02-19 13:40:00|3027.9|3021.9|3030.4|3024.4|3031.4|3025.4|3025.1|3019.1|115
1582122600000|2020-02-19 14:30:00|3024.5|3018.5|3022.5|3016.5|3031.5|3025.5|3020.5|3014.5|2038
1582122900000|2020-02-19 14:35:00|3022.8|3016.8|3013.7|3007.7|3023.7|3017.7|3013.3|3007.3|2290
1582123200000|2020-02-19 14:40:00|3013.2|3007.2|3010.8|3004.8|3014.2|3008.2|3003.5|2997.5|1052
1582123500000|2020-02-19 14:45:00|3011.8|3005.8|3014.8|3008.8|3015.8|3009.8|3011.8|3005.8|483
1582123800000|2020-02-19 14:50:00|3014.7|3008.7|3008.5|3002.5|3014.8|3008.8|3008.5|3002.5|617
1582124100000|2020-02-19 14:55:00|3007.7|3001.7|3005.9|2999.9|3008.9|3002.9|3002.5|2996.5|2398
1582124400000|2020-02-19 15:00:00|3006|3000|3007.9|3001.9|3008.9|3002.9|3004.9|2998.9|952
1582124700000|2020-02-19 15:05:00|3008.5|3002.5|3012.9|3006.9|3014.2|3008.2|3008.5|3002.5|2613
1582125000000|2020-02-19 15:10:00|3011.9|3005.9|3008.9|3002.9|3013.5|3007.5|3007.9|3001.9|653
1582125300000|2020-02-19 15:15:00|3009.2|3003.2|3008.9|3002.9|3010.9|3004.9|3008.9|3002.9|577
1582125600000|2020-02-19 15:20:00|3009.1|3003.1|3008.5|3002.5|3009.2|3003.2|3006.5|3000.5|1414
1582125900000|2020-02-19 15:25:00|3008.2|3002.2|3010.5|3004.5|3010.9|3004.9|3007.9|3001.9|201
1582126200000|2020-02-19 15:30:00|3010.7|3004.7|3013.7|3007.7|3014.9|3008.9|3008.2|3002.2|469
1582126500000|2020-02-19 15:35:00|3013.9|3007.9|3022.5|3016.5|3022.5|3016.5|3013.9|3007.9|344
1582126800000|2020-02-19 15:40:00|3023.2|3017.2|3026.5|3020.5|3027.5|3021.5|3020.9|3014.9|486
1582127100000|2020-02-19 15:45:00|3025.7|3019.7|3033.9|3027.9|3034.6|3028.6|3025.5|3019.5|2057
1582127400000|2020-02-19 15:50:00|3033.6|3027.6|3027.9|3021.9|3033.6|3027.6|3027.9|3021.9|373
1582127700000|2020-02-19 15:55:00|3028.9|3022.9|3034.3|3028.3|3035.6|3029.6|3028.6|3022.6|388
1582128000000|2020-02-19 16:00:00|3034.6|3028.6|3034.3|3028.3|3037.9|3031.9|3031.3|3025.3|368
1582128300000|2020-02-19 16:05:00|3034.1|3028.1|3036.9|3030.9|3038.1|3032.1|3032.9|3026.9|250
1582128600000|2020-02-19 16:10:00|3037.3|3031.3|3040.1|3034.1|3042.1|3036.1|3037.3|3031.3|656
1582128900000|2020-02-19 16:15:00|3039.9|3033.9|3038.3|3032.3|3041.3|3035.3|3038.3|3032.3|173
1582129200000|2020-02-19 16:20:00|3038.1|3032.1|3042.9|3036.9|3042.9|3036.9|3037.9|3031.9|302
1582129500000|2020-02-19 16:25:00|3043.6|3037.6|3042.1|3036.1|3048.9|3042.9|3041.3|3035.3|495
1582129800000|2020-02-19 16:30:00|3041.9|3035.9|3040.9|3034.9|3044.3|3038.3|3039.1|3033.1|263
1582130100000|2020-02-19 16:35:00|3041.6|3035.6|3040.9|3034.9|3041.6|3035.6|3038.9|3032.9|150
1582130400000|2020-02-19 16:40:00|3041.9|3035.9|3041.1|3035.1|3042.9|3036.9|3040.1|3034.1|692
1582130700000|2020-02-19 16:45:00|3040.9|3034.9|3040.6|3034.6|3040.9|3034.9|3039.9|3033.9|78
1582131000000|2020-02-19 16:50:00|3040.9|3034.9|3038.6|3032.6|3040.9|3034.9|3036.9|3030.9|140
1582131300000|2020-02-19 16:55:00|3038.3|3032.3|3036.9|3030.9|3039.3|3033.3|3036.9|3030.9|178
1582131600000|2020-02-19 17:00:00|3037.1|3031.1|3039.1|3033.1|3039.3|3033.3|3035.6|3029.6|193
1582131900000|2020-02-19 17:05:00|3039.3|3033.3|3039.4|3033.4|3040.9|3034.9|3038.9|3032.9|111
1582132200000|2020-02-19 17:10:00|3039.1|3033.1|3037.9|3031.9|3039.9|3033.9|3036.9|3030.9|168
1582132500000|2020-02-19 17:15:00|3037.6|3031.6|3038.6|3032.6|3039.7|3033.7|3037.6|3031.6|176
1582132800000|2020-02-19 17:20:00|3039.1|3033.1|3046.3|3040.3|3046.3|3040.3|3037.9|3031.9|468
1582133100000|2020-02-19 17:25:00|3046.6|3040.6|3042.3|3036.3|3047.3|3041.3|3041.9|3035.9|235
1582133400000|2020-02-19 17:30:00|3041.8|3035.8|3044.1|3038.1|3044.3|3038.3|3041.3|3035.3|142
1582133700000|2020-02-19 17:35:00|3044.3|3038.3|3049.3|3043.3|3050.9|3044.9|3042.3|3036.3|435
1582134000000|2020-02-19 17:40:00|3049.1|3043.1|3047.9|3041.9|3051.9|3045.9|3047.9|3041.9|246
1582134300000|2020-02-19 17:45:00|3048.9|3042.9|3048.9|3042.9|3049.1|3043.1|3046.3|3040.3|94
1582134600000|2020-02-19 17:50:00|3049.3|3043.3|3047.9|3041.9|3049.9|3043.9|3047.1|3041.1|121
1582134900000|2020-02-19 17:55:00|3047.6|3041.6|3048.9|3042.9|3049.1|3043.1|3047.6|3041.6|79
1582135200000|2020-02-19 18:00:00|3048.6|3042.6|3051.9|3045.9|3052.9|3046.9|3048.1|3042.1|129
1582135500000|2020-02-19 18:05:00|3050.9|3044.9|3050.9|3044.9|3052.1|3046.1|3049.9|3043.9|93
1582135800000|2020-02-19 18:10:00|3051.1|3045.1|3051.9|3045.9|3052.9|3046.9|3050.3|3044.3|107
1582136100000|2020-02-19 18:15:00|3051.6|3045.6|3051.9|3045.9|3051.9|3045.9|3050.9|3044.9|116
1582136400000|2020-02-19 18:20:00|3051.6|3045.6|3053.9|3047.9|3054.3|3048.3|3050.9|3044.9|177
1582136700000|2020-02-19 18:25:00|3054.3|3048.3|3053.9|3047.9|3054.3|3048.3|3053.9|3047.9|69
1582137000000|2020-02-19 18:30:00|3054.1|3048.1|3052.9|3046.9|3054.3|3048.3|3052.9|3046.9|110
1582137300000|2020-02-19 18:35:00|3052.6|3046.6|3051.1|3045.1|3053.1|3047.1|3050.9|3044.9|200
1582137600000|2020-02-19 18:40:00|3051.3|3045.3|3052.1|3046.1|3054.3|3048.3|3050.9|3044.9|94
1582137900000|2020-02-19 18:45:00|3051.9|3045.9|3051.6|3045.6|3053.3|3047.3|3051.3|3045.3|295
1582138200000|2020-02-19 18:50:00|3051.9|3045.9|3051.1|3045.1|3053|3047|3051|3045|151
1582138500000|2020-02-19 18:55:00|3051.3|3045.3|3051.6|3045.6|3052|3046|3051|3045|132
1582138800000|2020-02-19 19:00:00|3052.3|3046.3|3051|3045|3054|3048|3051|3045|419
1582139100000|2020-02-19 19:05:00|3051.3|3045.3|3053.3|3047.3|3054.3|3048.3|3051|3045|316
1582139400000|2020-02-19 19:10:00|3054.3|3048.3|3058.6|3052.6|3060|3054|3052.3|3046.3|1317
1582139700000|2020-02-19 19:15:00|3058.3|3052.3|3056.7|3050.7|3059.3|3053.3|3055.3|3049.3|512
1582160400000|2020-02-20 01:00:00|3047.8|3041.8|3054.8|3048.8|3056.1|3050.1|3047.3|3041.3|219
1582160700000|2020-02-20 01:05:00|3055.3|3049.3|3050.8|3044.8|3055.3|3049.3|3049.8|3043.8|89
1582161000000|2020-02-20 01:10:00|3051.3|3045.3|3045.5|3039.5|3051.3|3045.3|3042.5|3036.5|121
1582161300000|2020-02-20 01:15:00|3045.8|3039.8|3041|3035|3046|3040|3038.8|3032.8|111
1582161600000|2020-02-20 01:20:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3037.8|3031.8|62
1582161900000|2020-02-20 01:25:00|3041.6|3035.6|3044.1|3038.1|3044.3|3038.3|3041.6|3035.6|19
1582162200000|2020-02-20 01:30:00|3044.3|3038.3|3044.8|3038.8|3045.1|3039.1|3043.3|3037.3|26
1582162500000|2020-02-20 01:35:00|3044.6|3038.6|3047.6|3041.6|3047.6|3041.6|3044.3|3038.3|15
1582162800000|2020-02-20 01:40:00|3048.1|3042.1|3051.6|3045.6|3052.8|3046.8|3048.1|3042.1|18
1582163100000|2020-02-20 01:45:00|3051.8|3045.8|3051.3|3045.3|3053.1|3047.1|3051.1|3045.1|70
1582163400000|2020-02-20 01:50:00|3051.1|3045.1|3048.1|3042.1|3051.1|3045.1|3048.1|3042.1|30
1582163700000|2020-02-20 01:55:00|3048.8|3042.8|3053.1|3047.1|3053.1|3047.1|3048.3|3042.3|53
1582164000000|2020-02-20 02:00:00|3054.1|3048.1|3055|3049|3058.1|3052.1|3053.6|3047.6|159
1582164300000|2020-02-20 02:05:00|3054.5|3048.5|3054.1|3048.1|3054.6|3048.6|3052.5|3046.5|66
1582164600000|2020-02-20 02:10:00|3053.8|3047.8|3052|3046|3053.8|3047.8|3050.8|3044.8|34
1582164900000|2020-02-20 02:15:00|3051.5|3045.5|3050.5|3044.5|3052.5|3046.5|3050.5|3044.5|16
1582165200000|2020-02-20 02:20:00|3049|3043|3048.5|3042.5|3049|3043|3048.5|3042.5|11
1582165500000|2020-02-20 02:25:00|3048.8|3042.8|3049|3043|3049|3043|3048.5|3042.5|13
1582165800000|2020-02-20 02:30:00|3048.8|3042.8|3052.3|3046.3|3053|3047|3047.5|3041.5|52
1582166100000|2020-02-20 02:35:00|3052.6|3046.6|3041.8|3035.8|3052.6|3046.6|3041.8|3035.8|69
1582166400000|2020-02-20 02:40:00|3041.5|3035.5|3035.8|3029.8|3041.6|3035.6|3035.8|3029.8|99
1582166700000|2020-02-20 02:45:00|3036|3030|3040.2|3034.2|3041.2|3035.2|3036|3030|120
1582167000000|2020-02-20 02:50:00|3039.8|3033.8|3041.7|3035.7|3045.2|3039.2|3037.8|3031.8|28
1582167300000|2020-02-20 02:55:00|3042.2|3036.2|3041.8|3035.8|3044.2|3038.2|3039.8|3033.8|40
1582167600000|2020-02-20 03:00:00|3042.2|3036.2|3044.7|3038.7|3045.7|3039.7|3039.8|3033.8|37
1582167900000|2020-02-20 03:05:00|3045.2|3039.2|3043.8|3037.8|3045.7|3039.7|3042.8|3036.8|2087
1582168200000|2020-02-20 03:10:00|3043.7|3037.7|3041|3035|3043.7|3037.7|3039.5|3033.5|300
1582168500000|2020-02-20 03:15:00|3041.3|3035.3|3045|3039|3045|3039|3040.4|3034.4|52
1582168800000|2020-02-20 03:20:00|3044.9|3038.9|3046|3040|3046.5|3040.5|3044.9|3038.9|74
1582169100000|2020-02-20 03:25:00|3045.9|3039.9|3042.9|3036.9|3045.9|3039.9|3042.9|3036.9|44
1582169400000|2020-02-20 03:30:00|3041.9|3035.9|3037.9|3031.9|3042|3036|3037.5|3031.5|43
1582169700000|2020-02-20 03:35:00|3038.2|3032.2|3038.7|3032.7|3039|3033|3037.9|3031.9|13
1582170000000|2020-02-20 03:40:00|3038.4|3032.4|3038.9|3032.9|3038.9|3032.9|3037.5|3031.5|20
1582170300000|2020-02-20 03:45:00|3039.2|3033.2|3036.5|3030.5|3039.4|3033.4|3036.5|3030.5|16
1582170600000|2020-02-20 03:50:00|3035.9|3029.9|3035.9|3029.9|3036.6|3030.6|3035.9|3029.9|28
1582170900000|2020-02-20 03:55:00|3035.6|3029.6|3034.6|3028.6|3035.6|3029.6|3032.9|3026.9|69
1582171200000|2020-02-20 04:00:00|3034.2|3028.2|3032.6|3026.6|3034.2|3028.2|3031.6|3025.6|23
1582171500000|2020-02-20 04:05:00|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3029.9|3023.9|98
1582171800000|2020-02-20 04:10:00|3032.6|3026.6|3031.9|3025.9|3034.1|3028.1|3031.1|3025.1|18
1582172100000|2020-02-20 04:15:00|3030.6|3024.6|3030.4|3024.4|3030.9|3024.9|3029.6|3023.6|65
1582172400000|2020-02-20 04:20:00|3029.9|3023.9|3030.9|3024.9|3030.9|3024.9|3029.6|3023.6|22
1582172700000|2020-02-20 04:25:00|3030.4|3024.4|3033.9|3027.9|3034.9|3028.9|3029.6|3023.6|92
1582173000000|2020-02-20 04:30:00|3033.6|3027.6|3033.6|3027.6|3033.9|3027.9|3033.6|3027.6|1
1582173300000|2020-02-20 04:35:00|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.4|3027.4|6
1582173600000|2020-02-20 04:40:00|3033.6|3027.6|3032.9|3026.9|3033.6|3027.6|3032.6|3026.6|13
1582173900000|2020-02-20 04:45:00|3032.2|3026.2|3034.4|3028.4|3034.9|3028.9|3032.2|3026.2|16
1582174200000|2020-02-20 04:50:00|3034.1|3028.1|3034.1|3028.1|3034.6|3028.6|3034.1|3028.1|3
1582174500000|2020-02-20 04:55:00|3034.6|3028.6|3034.1|3028.1|3034.6|3028.6|3034.1|3028.1|1
1582174800000|2020-02-20 05:00:00|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3
1582175100000|2020-02-20 05:05:00|||||||||4
1582175400000|2020-02-20 05:10:00|3034.4|3028.4|3036.4|3030.4|3036.9|3030.9|3034.2|3028.2|19
1582175700000|2020-02-20 05:15:00|3036.6|3030.6|3035.7|3029.7|3036.6|3030.6|3035.7|3029.7|7
1582176000000|2020-02-20 05:20:00|3035.4|3029.4|3034.9|3028.9|3035.9|3029.9|3034.9|3028.9|6
1582176300000|2020-02-20 05:25:00|3034.2|3028.2|3034.9|3028.9|3034.9|3028.9|3034.2|3028.2|5
1582176600000|2020-02-20 05:30:00|3033.4|3027.4|3037.1|3031.1|3038.1|3032.1|3033.4|3027.4|30
1582176900000|2020-02-20 05:35:00|3037.6|3031.6|3043.6|3037.6|3044.1|3038.1|3037.6|3031.6|121
1582177200000|2020-02-20 05:40:00|3043.1|3037.1|3046.9|3040.9|3047.2|3041.2|3043.1|3037.1|60
1582177500000|2020-02-20 05:45:00|3047.2|3041.2|3050.9|3044.9|3051.7|3045.7|3045.1|3039.1|65
1582177800000|2020-02-20 05:50:00|3049.4|3043.4|3050.7|3044.7|3050.7|3044.7|3047.9|3041.9|42
1582178100000|2020-02-20 05:55:00|3051.2|3045.2|3051.4|3045.4|3054.2|3048.2|3049.9|3043.9|38
1582178400000|2020-02-20 06:00:00|3051.2|3045.2|3050.9|3044.9|3051.3|3045.3|3047.2|3041.2|42
1582178700000|2020-02-20 06:05:00|3051.2|3045.2|3049.1|3043.1|3051.6|3045.6|3047.7|3041.7|34
1582179000000|2020-02-20 06:10:00|3049.4|3043.4|3049.6|3043.6|3050.3|3044.3|3046.1|3040.1|15
1582179300000|2020-02-20 06:15:00|3049.4|3043.4|3050.6|3044.6|3051.6|3045.6|3047.9|3041.9|18
1582179600000|2020-02-20 06:20:00|3050.4|3044.4|3049.6|3043.6|3050.9|3044.9|3049.6|3043.6|44
1582179900000|2020-02-20 06:25:00|3048.6|3042.6|3049.1|3043.1|3049.6|3043.6|3047.1|3041.1|28
1582180200000|2020-02-20 06:30:00|3049.3|3043.3|3052.9|3046.9|3053.3|3047.3|3049.1|3043.1|67
1582180500000|2020-02-20 06:35:00|3052.6|3046.6|3058.1|3052.1|3058.6|3052.6|3052.6|3046.6|76
1582180800000|2020-02-20 06:40:00|3058.4|3052.4|3057.9|3051.9|3060.3|3054.3|3054.9|3048.9|203
1582181100000|2020-02-20 06:45:00|3058.3|3052.3|3057.6|3051.6|3060.8|3054.8|3057.1|3051.1|77
1582181400000|2020-02-20 06:50:00|3058.4|3052.4|3060.6|3054.6|3062.3|3056.3|3057.6|3051.6|170
1582181700000|2020-02-20 06:55:00|3060.1|3054.1|3064.3|3058.3|3065.8|3059.8|3060.1|3054.1|119
1582182000000|2020-02-20 07:00:00|3063.9|3057.9|3064.3|3058.3|3065.3|3059.3|3062.4|3056.4|98
1582182300000|2020-02-20 07:05:00|3063.9|3057.9|3062.6|3056.6|3063.9|3057.9|3061.9|3055.9|12
1582182600000|2020-02-20 07:10:00|3062.4|3056.4|3061.6|3055.6|3062.6|3056.6|3061.6|3055.6|24
1582182900000|2020-02-20 07:15:00|3063|3057|3068.6|3062.6|3068.6|3062.6|3063|3057|1142
1582183200000|2020-02-20 07:20:00|3068|3062|3061.6|3055.6|3068.5|3062.5|3061.6|3055.6|55
1582183500000|2020-02-20 07:25:00|3062|3056|3063.6|3057.6|3063.6|3057.6|3061|3055|45
1582183800000|2020-02-20 07:30:00|3063|3057|3065.6|3059.6|3066.5|3060.5|3062.6|3056.6|40
1582184100000|2020-02-20 07:35:00|3065.5|3059.5|3064.3|3058.3|3066.3|3060.3|3062.6|3056.6|20
1582184400000|2020-02-20 07:40:00|3064.6|3058.6|3063.8|3057.8|3066.3|3060.3|3063.8|3057.8|15
1582184700000|2020-02-20 07:45:00|3063.5|3057.5|3064.8|3058.8|3065|3059|3062.6|3056.6|17
1582185000000|2020-02-20 07:50:00|3064.5|3058.5|3064.8|3058.8|3065|3059|3063.6|3057.6|14
1582185300000|2020-02-20 07:55:00|3064.5|3058.5|3061.7|3055.7|3064.8|3058.8|3061.7|3055.7|37
1582185600000|2020-02-20 08:00:00|3061.5|3055.5|3061.5|3055.5|3062.5|3056.5|3061|3055|11
1582185900000|2020-02-20 08:05:00|3061.2|3055.2|3060|3054|3062.3|3056.3|3058|3052|30
1582186200000|2020-02-20 08:10:00|3060.3|3054.3|3062.5|3056.5|3062.7|3056.7|3060.3|3054.3|10
1582186500000|2020-02-20 08:15:00|3062.7|3056.7|3059.8|3053.8|3062.7|3056.7|3059.3|3053.3|58
1582186800000|2020-02-20 08:20:00|3059.5|3053.5|3058.5|3052.5|3059.5|3053.5|3056.7|3050.7|71
1582187100000|2020-02-20 08:25:00|3058.8|3052.8|3057.3|3051.3|3059|3053|3055.3|3049.3|37
1582187400000|2020-02-20 08:30:00|3056.8|3050.8|3057.5|3051.5|3058.3|3052.3|3055.3|3049.3|81
1582187700000|2020-02-20 08:35:00|3057|3051|3060.7|3054.7|3060.7|3054.7|3057|3051|23
1582188000000|2020-02-20 08:40:00|3060.2|3054.2|3060|3054|3060.2|3054.2|3059.2|3053.2|23
1582188300000|2020-02-20 08:45:00|3059.3|3053.3|3056.7|3050.7|3059.3|3053.3|3056.7|3050.7|13
1582188600000|2020-02-20 08:50:00|3057|3051|3055.8|3049.8|3057|3051|3054.7|3048.7|14
1582188900000|2020-02-20 08:55:00|3055.3|3049.3|3057.8|3051.8|3057.8|3051.8|3055|3049|22
1582189200000|2020-02-20 09:00:00|3057.3|3051.3|3058.2|3052.2|3060.8|3054.8|3057.3|3051.3|27
1582189500000|2020-02-20 09:05:00|3057.7|3051.7|3056.7|3050.7|3058.2|3052.2|3056.7|3050.7|69
1582189800000|2020-02-20 09:10:00|3058.5|3052.5|3061|3055|3062.7|3056.7|3058.5|3052.5|92
1582190100000|2020-02-20 09:15:00|3061.2|3055.2|3063.7|3057.7|3065.3|3059.3|3061.2|3055.2|65
1582190400000|2020-02-20 09:20:00|3064|3058|3060.2|3054.2|3064|3058|3059|3053|27
1582190700000|2020-02-20 09:25:00|3060.5|3054.5|3061|3055|3062.2|3056.2|3060|3054|10
1582191000000|2020-02-20 09:30:00|3060.5|3054.5|3062|3056|3062|3056|3060.3|3054.3|11
1582191300000|2020-02-20 09:35:00|3061.3|3055.3|3059.5|3053.5|3061.3|3055.3|3059|3053|29
1582191600000|2020-02-20 09:40:00|3059.3|3053.3|3057.2|3051.2|3059.3|3053.3|3057|3051|11
1582191900000|2020-02-20 09:45:00|3057.5|3051.5|3060|3054|3060|3054|3057.5|3051.5|2
1582192200000|2020-02-20 09:50:00|3060.3|3054.3|3062.5|3056.5|3062.5|3056.5|3060|3054|64
1582192500000|2020-02-20 09:55:00|3062.2|3056.2|3063.2|3057.2|3067.5|3061.5|3062.2|3056.2|82
1582192800000|2020-02-20 10:00:00|3063.5|3057.5|3064|3058|3064|3058|3062.5|3056.5|27
1582193100000|2020-02-20 10:05:00|3063.7|3057.7|3063.2|3057.2|3064|3058|3062.7|3056.7|7
1582193400000|2020-02-20 10:10:00|3062.7|3056.7|3062|3056|3062.7|3056.7|3061.7|3055.7|5
1582193700000|2020-02-20 10:15:00|3061.7|3055.7|3060.7|3054.7|3061.7|3055.7|3058.7|3052.7|30
1582194000000|2020-02-20 10:20:00|3060.3|3054.3|3060.2|3054.2|3060.5|3054.5|3060|3054|10
1582194300000|2020-02-20 10:25:00|3060|3054|3060.5|3054.5|3060.5|3054.5|3059.3|3053.3|13
1582194600000|2020-02-20 10:30:00|3060.3|3054.3|3058|3052|3060.5|3054.5|3057.3|3051.3|16
1582194900000|2020-02-20 10:35:00|3058.4|3052.4|3059|3053|3059.9|3053.9|3058.4|3052.4|17
1582195200000|2020-02-20 10:40:00|3058.9|3052.9|3058|3052|3059.4|3053.4|3057|3051|10
1582195500000|2020-02-20 10:45:00|3057.5|3051.5|3058|3052|3060|3054|3057|3051|48
1582195800000|2020-02-20 10:50:00|3057.5|3051.5|3058.4|3052.4|3058.4|3052.4|3057.4|3051.4|14
1582196100000|2020-02-20 10:55:00|3058|3052|3060.9|3054.9|3061|3055|3057.4|3051.4|22
1582196400000|2020-02-20 11:00:00|3060.7|3054.7|3059.9|3053.9|3060.7|3054.7|3057|3051|37
1582196700000|2020-02-20 11:05:00|3060|3054|3059.2|3053.2|3060.7|3054.7|3059|3053|18
1582197000000|2020-02-20 11:10:00|3059|3053|3057.7|3051.7|3059|3053|3057.7|3051.7|3
1582197300000|2020-02-20 11:15:00|3057.5|3051.5|3058.6|3052.6|3058.7|3052.7|3057.5|3051.5|11
1582197600000|2020-02-20 11:20:00|3058.7|3052.7|3060.2|3054.2|3060.4|3054.4|3058.7|3052.7|14
1582197900000|2020-02-20 11:25:00|3060.1|3054.1|3060.6|3054.6|3060.6|3054.6|3060.1|3054.1|5
1582198200000|2020-02-20 11:30:00|3060.4|3054.4|3061.1|3055.1|3061.1|3055.1|3060.4|3054.4|15
1582198500000|2020-02-20 11:35:00|3061.7|3055.7|3061.7|3055.7|3062.7|3056.7|3061.7|3055.7|20
1582198800000|2020-02-20 11:40:00|3061.2|3055.2|3062.6|3056.6|3062.7|3056.7|3060.7|3054.7|7
1582199100000|2020-02-20 11:45:00|3061.7|3055.7|3059.7|3053.7|3061.7|3055.7|3059.7|3053.7|14
1582199400000|2020-02-20 11:50:00|3059.2|3053.2|3058.7|3052.7|3059.7|3053.7|3057.7|3051.7|30
1582199700000|2020-02-20 11:55:00|3058.9|3052.9|3061.3|3055.3|3061.3|3055.3|3058.9|3052.9|22
1582200000000|2020-02-20 12:00:00|3061.1|3055.1|3058.6|3052.6|3061.1|3055.1|3057.8|3051.8|45
1582200300000|2020-02-20 12:05:00|3058.9|3052.9|3056.3|3050.3|3059.1|3053.1|3056.3|3050.3|23
1582200600000|2020-02-20 12:10:00|3056.8|3050.8|3051.8|3045.8|3056.8|3050.8|3051.8|3045.8|57
1582200900000|2020-02-20 12:15:00|3052.6|3046.6|3052.6|3046.6|3054.1|3048.1|3050.8|3044.8|60
1582201200000|2020-02-20 12:20:00|3052.8|3046.8|3051.8|3045.8|3052.8|3046.8|3050.8|3044.8|20
1582201500000|2020-02-20 12:25:00|3051.3|3045.3|3051.8|3045.8|3052.1|3046.1|3050.8|3044.8|20
1582201800000|2020-02-20 12:30:00|3051.6|3045.6|3051.8|3045.8|3052.4|3046.4|3050.8|3044.8|24
1582202100000|2020-02-20 12:35:00|3052.1|3046.1|3050.4|3044.4|3052.1|3046.1|3049.8|3043.8|38
1582202400000|2020-02-20 12:40:00|3050.6|3044.6|3050.6|3044.6|3051.1|3045.1|3049.8|3043.8|29
1582202700000|2020-02-20 12:45:00|3050.3|3044.3|3049.3|3043.3|3050.6|3044.6|3047.8|3041.8|44
1582203000000|2020-02-20 12:50:00|3049.6|3043.6|3049.3|3043.3|3049.8|3043.8|3048.8|3042.8|6
1582203300000|2020-02-20 12:55:00|3049.1|3043.1|3051.1|3045.1|3051.6|3045.6|3048.8|3042.8|13
1582203600000|2020-02-20 13:00:00|3050.8|3044.8|3049.8|3043.8|3051.6|3045.6|3049.8|3043.8|22
1582203900000|2020-02-20 13:05:00|3049.1|3043.1|3048.3|3042.3|3049.8|3043.8|3047.8|3041.8|99
1582204200000|2020-02-20 13:10:00|3048.6|3042.6|3050.8|3044.8|3052.1|3046.1|3048.6|3042.6|50
1582204500000|2020-02-20 13:15:00|3051.1|3045.1|3050.8|3044.8|3051.1|3045.1|3049.8|3043.8|11
1582204800000|2020-02-20 13:20:00|3049.8|3043.8|3053.8|3047.8|3053.8|3047.8|3049.8|3043.8|81
1582205100000|2020-02-20 13:25:00|3054.3|3048.3|3061.4|3055.4|3062.6|3056.6|3053.8|3047.8|723
1582205400000|2020-02-20 13:30:00|3061.6|3055.6|3062.1|3056.1|3066.6|3060.6|3061.6|3055.6|167
1582205700000|2020-02-20 13:35:00|3061.8|3055.8|3060.4|3054.4|3063.1|3057.1|3058.1|3052.1|42
1582206000000|2020-02-20 13:40:00|3060.1|3054.1|3063.4|3057.4|3064.6|3058.6|3059.6|3053.6|194
1582209000000|2020-02-20 14:30:00|3063.8|3057.8|3061.8|3055.8|3065.3|3059.3|3056.8|3050.8|675
1582209300000|2020-02-20 14:35:00|3061.5|3055.5|3056.8|3050.8|3061.8|3055.8|3053.8|3047.8|506
1582209600000|2020-02-20 14:40:00|3056.6|3050.6|3051.8|3045.8|3057.8|3051.8|3051.8|3045.8|198
1582209900000|2020-02-20 14:45:00|3052.8|3046.8|3051.2|3045.2|3053.2|3047.2|3050.8|3044.8|3629
1582210200000|2020-02-20 14:50:00|3051.8|3045.8|3050.8|3044.8|3052.2|3046.2|3050.8|3044.8|2526
1582210500000|2020-02-20 14:55:00|3050.5|3044.5|3047.2|3041.2|3050.8|3044.8|3046.8|3040.8|1230
1582210800000|2020-02-20 15:00:00|3046.8|3040.8|3047|3041|3051.8|3045.8|3046.8|3040.8|2423
1582211100000|2020-02-20 15:05:00|3046.8|3040.8|3047|3041|3050.5|3044.5|3046.8|3040.8|137
1582211400000|2020-02-20 15:10:00|3047.2|3041.2|3050|3044|3050.2|3044.2|3047.2|3041.2|299
1582211700000|2020-02-20 15:15:00|3049.8|3043.8|3048|3042|3050.2|3044.2|3046.8|3040.8|270
1582212000000|2020-02-20 15:20:00|3048.2|3042.2|3050.8|3044.8|3052.2|3046.2|3046.8|3040.8|192
1582212300000|2020-02-20 15:25:00|3051.2|3045.2|3054.2|3048.2|3054.5|3048.5|3050.8|3044.8|213
1582212600000|2020-02-20 15:30:00|3054.5|3048.5|3058.5|3052.5|3060.2|3054.2|3053.8|3047.8|329
1582212900000|2020-02-20 15:35:00|3058.2|3052.2|3058.2|3052.2|3059|3053|3055.8|3049.8|115
1582213200000|2020-02-20 15:40:00|3058|3052|3058.8|3052.8|3060.2|3054.2|3058|3052|152
1582213500000|2020-02-20 15:45:00|3058.2|3052.2|3058.8|3052.8|3058.8|3052.8|3056.5|3050.5|215
1582213800000|2020-02-20 15:50:00|3059.8|3053.8|3061.2|3055.2|3061.8|3055.8|3059.8|3053.8|819
1582214100000|2020-02-20 15:55:00|3061|3055|3056.2|3050.2|3061.8|3055.8|3055.8|3049.8|338
1582214400000|2020-02-20 16:00:00|3056.8|3050.8|3052.9|3046.9|3056.8|3050.8|3052.9|3046.9|192
1582214700000|2020-02-20 16:05:00|3053.2|3047.2|3056.9|3050.9|3056.9|3050.9|3053.2|3047.2|148
1582215000000|2020-02-20 16:10:00|3056.5|3050.5|3052.9|3046.9|3056.9|3050.9|3052|3046|599
1582215300000|2020-02-20 16:15:00|3050.9|3044.9|3053|3047|3053|3047|3049.2|3043.2|181
1582215600000|2020-02-20 16:20:00|3052.9|3046.9|3052|3046|3053.5|3047.5|3052|3046|133
1582215900000|2020-02-20 16:25:00|3052.2|3046.2|3047.5|3041.5|3052.2|3046.2|3046.9|3040.9|334
1582216200000|2020-02-20 16:30:00|3047.9|3041.9|3049.2|3043.2|3050.9|3044.9|3046.9|3040.9|178
1582216500000|2020-02-20 16:35:00|3048.9|3042.9|3047.9|3041.9|3050.9|3044.9|3046.9|3040.9|675
1582216800000|2020-02-20 16:40:00|3047.2|3041.2|3050.5|3044.5|3051.2|3045.2|3046.9|3040.9|168
1582217100000|2020-02-20 16:45:00|3050.2|3044.2|3049.9|3043.9|3050.5|3044.5|3049.2|3043.2|128
1582217400000|2020-02-20 16:50:00|3049.6|3043.6|3047.9|3041.9|3051.2|3045.2|3047.2|3041.2|349
1582217700000|2020-02-20 16:55:00|3046.9|3040.9|3041.9|3035.9|3046.9|3040.9|3041.4|3035.4|342
1582218000000|2020-02-20 17:00:00|3041.6|3035.6|3044.1|3038.1|3044.6|3038.6|3041.6|3035.6|117
1582218300000|2020-02-20 17:05:00|3043.9|3037.9|3041.2|3035.2|3044.1|3038.1|3041.1|3035.1|111
1582218600000|2020-02-20 17:10:00|3041.6|3035.6|3041.9|3035.9|3042.2|3036.2|3040.9|3034.9|93
1582218900000|2020-02-20 17:15:00|3042.9|3036.9|3043.1|3037.1|3043.1|3037.1|3041.1|3035.1|126
1582219200000|2020-02-20 17:20:00|3042.9|3036.9|3042.1|3036.1|3043.2|3037.2|3041.2|3035.2|173
1582219500000|2020-02-20 17:25:00|3041.9|3035.9|3042.2|3036.2|3043.2|3037.2|3041.9|3035.9|173
1582219800000|2020-02-20 17:30:00|3042.6|3036.6|3043.9|3037.9|3043.9|3037.9|3042.2|3036.2|199
1582220100000|2020-02-20 17:35:00|3042.9|3036.9|3042.6|3036.6|3043.2|3037.2|3041.3|3035.3|91
1582220400000|2020-02-20 17:40:00|3042.3|3036.3|3041.3|3035.3|3043.3|3037.3|3041.3|3035.3|108
1582220700000|2020-02-20 17:45:00|3040.3|3034.3|3042.3|3036.3|3043.9|3037.9|3039.3|3033.3|636
1582221000000|2020-02-20 17:50:00|3041.9|3035.9|3043.6|3037.6|3043.9|3037.9|3041.3|3035.3|217
1582221300000|2020-02-20 17:55:00|3043.3|3037.3|3042.1|3036.1|3043.3|3037.3|3041.3|3035.3|83
1582221600000|2020-02-20 18:00:00|3042.3|3036.3|3042.1|3036.1|3042.3|3036.3|3041.3|3035.3|215
1582221900000|2020-02-20 18:05:00|3041.6|3035.6|3042.3|3036.3|3043.1|3037.1|3041.3|3035.3|113
1582222200000|2020-02-20 18:10:00|3042.4|3036.4|3046.3|3040.3|3047.6|3041.6|3042.4|3036.4|209
1582222500000|2020-02-20 18:15:00|3046.1|3040.1|3047.9|3041.9|3047.9|3041.9|3043.9|3037.9|235
1582222800000|2020-02-20 18:20:00|3048.9|3042.9|3046.1|3040.1|3048.9|3042.9|3045.9|3039.9|344
1582223100000|2020-02-20 18:25:00|3046.3|3040.3|3044.9|3038.9|3046.3|3040.3|3044.1|3038.1|56
1582223400000|2020-02-20 18:30:00|3045.1|3039.1|3043.9|3037.9|3045.3|3039.3|3043.6|3037.6|156
1582223700000|2020-02-20 18:35:00|3043.3|3037.3|3042.3|3036.3|3043.3|3037.3|3041.9|3035.9|177
1582224000000|2020-02-20 18:40:00|3041.9|3035.9|3042.3|3036.3|3042.9|3036.9|3041.3|3035.3|163
1582224300000|2020-02-20 18:45:00|3042.9|3036.9|3042.9|3036.9|3043.9|3037.9|3040.9|3034.9|418
1582224600000|2020-02-20 18:50:00|3042.3|3036.3|3041.9|3035.9|3043.3|3037.3|3040.9|3034.9|584
1582224900000|2020-02-20 18:55:00|3042.3|3036.3|3044.9|3038.9|3045.3|3039.3|3041.9|3035.9|139
1582225200000|2020-02-20 19:00:00|3044.3|3038.3|3044.6|3038.6|3044.9|3038.9|3043.9|3037.9|564
1582225500000|2020-02-20 19:05:00|3044.9|3038.9|3041.9|3035.9|3045.9|3039.9|3041.6|3035.6|545
1582225800000|2020-02-20 19:10:00|3041.6|3035.6|3037.6|3031.6|3042.1|3036.1|3036.3|3030.3|1490
1582226100000|2020-02-20 19:15:00|3036.9|3030.9|3036.6|3030.6|3041.9|3035.9|3030.9|3024.9|4238
1582246800000|2020-02-21 01:00:00|3035.9|3029.9|3041.7|3035.7|3044.2|3038.2|3032.7|3026.7|134
1582247100000|2020-02-21 01:05:00|3041.2|3035.2|3036.9|3030.9|3042.5|3036.5|3036.7|3030.7|24
1582247400000|2020-02-21 01:10:00|3037.2|3031.2|3043.6|3037.6|3044.8|3038.8|3037.2|3031.2|58
1582247700000|2020-02-21 01:15:00|3043.9|3037.9|3043.9|3037.9|3045.9|3039.9|3043.1|3037.1|29
1582248000000|2020-02-21 01:20:00|3044.2|3038.2|3041.9|3035.9|3044.2|3038.2|3040.9|3034.9|1
1582248300000|2020-02-21 01:25:00|3042.4|3036.4|3042.9|3036.9|3045.4|3039.4|3042.4|3036.4|25
1582248600000|2020-02-21 01:30:00|3043.4|3037.4|3042.9|3036.9|3046.1|3040.1|3042.9|3036.9|22
1582248900000|2020-02-21 01:35:00|3043.1|3037.1|3041.6|3035.6|3043.6|3037.6|3041.1|3035.1|5
1582249200000|2020-02-21 01:40:00|3041.9|3035.9|3039.4|3033.4|3041.9|3035.9|3039.4|3033.4|33
1582249500000|2020-02-21 01:45:00|3039.1|3033.1|3041.6|3035.6|3041.9|3035.9|3039.1|3033.1|11
1582249800000|2020-02-21 01:50:00|3043.1|3037.1|3044.4|3038.4|3045.9|3039.9|3042.1|3036.1|45
1582250100000|2020-02-21 01:55:00|3045.9|3039.9|3043.9|3037.9|3045.9|3039.9|3043.4|3037.4|18
1582250400000|2020-02-21 02:00:00|3043.6|3037.6|3039.9|3033.9|3043.6|3037.6|3039.7|3033.7|9
1582250700000|2020-02-21 02:05:00|3039.6|3033.6|3039.9|3033.9|3040.2|3034.2|3038.6|3032.6|190
1582251000000|2020-02-21 02:10:00|3039.7|3033.7|3040.9|3034.9|3041.7|3035.7|3038.9|3032.9|18
1582251300000|2020-02-21 02:15:00|3041.2|3035.2|3040.1|3034.1|3041.4|3035.4|3040.1|3034.1|796
1582251600000|2020-02-21 02:20:00|3039.6|3033.6|3038.1|3032.1|3039.6|3033.6|3038.1|3032.1|2
1582252200000|2020-02-21 02:30:00|3036.8|3030.8|3036.9|3030.9|3041.6|3035.6|3036.1|3030.1|191
1582252500000|2020-02-21 02:35:00|3036.8|3030.8|3041.9|3035.9|3042.9|3036.9|3036.8|3030.8|215
1582252800000|2020-02-21 02:40:00|3042.1|3036.1|3042.9|3036.9|3044.9|3038.9|3041.1|3035.1|8
1582253100000|2020-02-21 02:45:00|3042.6|3036.6|3042.6|3036.6|3044.1|3038.1|3040.1|3034.1|5
1582253400000|2020-02-21 02:50:00|3042.1|3036.1|3036.6|3030.6|3042.1|3036.1|3035.9|3029.9|12
1582253700000|2020-02-21 02:55:00|3036.1|3030.1|3038.3|3032.3|3039.3|3033.3|3033.1|3027.1|76
1582254000000|2020-02-21 03:00:00|3038.4|3032.4|3040.9|3034.9|3041.8|3035.8|3038.4|3032.4|5
1582254300000|2020-02-21 03:05:00|3039.9|3033.9|3042.6|3036.6|3042.8|3036.8|3038.6|3032.6|54
1582254600000|2020-02-21 03:10:00|3042.4|3036.4|3043.8|3037.8|3043.9|3037.9|3042.1|3036.1|18
1582254900000|2020-02-21 03:15:00|3043|3037|3044.5|3038.5|3045|3039|3041.1|3035.1|19
1582255200000|2020-02-21 03:20:00|3044.1|3038.1|3047.6|3041.6|3048.1|3042.1|3043|3037|77
1582255500000|2020-02-21 03:25:00|3047.5|3041.5|3048|3042|3051|3045|3047.1|3041.1|90
1582255800000|2020-02-21 03:30:00|3048.1|3042.1|3049.3|3043.3|3049.8|3043.8|3047.1|3041.1|33
1582256100000|2020-02-21 03:35:00|3049.5|3043.5|3048.1|3042.1|3050.1|3044.1|3048.1|3042.1|18
1582256400000|2020-02-21 03:40:00|3048.5|3042.5|3048.1|3042.1|3048.8|3042.8|3047.5|3041.5|4
1582256700000|2020-02-21 03:45:00|3047.6|3041.6|3046.6|3040.6|3047.6|3041.6|3046.1|3040.1|7
1582257000000|2020-02-21 03:50:00|3047.1|3041.1|3046.6|3040.6|3047.1|3041.1|3046.6|3040.6|0
1582257300000|2020-02-21 03:55:00|3046.5|3040.5|3046.1|3040.1|3046.5|3040.5|3046.1|3040.1|4
1582257600000|2020-02-21 04:00:00|3046|3040|3047|3041|3047|3041|3046|3040|15
1582257900000|2020-02-21 04:05:00|3046.6|3040.6|3046.7|3040.7|3046.7|3040.7|3046.6|3040.6|0
1582258200000|2020-02-21 04:10:00|3046.2|3040.2|3046.7|3040.7|3046.7|3040.7|3046.2|3040.2|5
1582258500000|2020-02-21 04:15:00|3047|3041|3047|3041|3047|3041|3047|3041|46
1582258800000|2020-02-21 04:20:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.2|3040.2|1
1582259100000|2020-02-21 04:25:00|3046.7|3040.7|3046.7|3040.7|3047.2|3041.2|3046.7|3040.7|3
1582259400000|2020-02-21 04:30:00|3046.5|3040.5|3045.5|3039.5|3046.5|3040.5|3045.2|3039.2|9
1582259700000|2020-02-21 04:35:00|3045.2|3039.2|3045.2|3039.2|3045.2|3039.2|3045.2|3039.2|0
1582260000000|2020-02-21 04:40:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3044.7|3038.7|1
1582260300000|2020-02-21 04:45:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|0
1582260600000|2020-02-21 04:50:00|3045.8|3039.8|3047|3041|3047|3041|3045.8|3039.8|6
1582260900000|2020-02-21 04:55:00|3047.2|3041.2|3047|3041|3047.2|3041.2|3046.7|3040.7|0
1582261200000|2020-02-21 05:00:00|3047.2|3041.2|3047|3041|3047.2|3041.2|3047|3041|0
1582261800000|2020-02-21 05:10:00|3046.8|3040.8|3045.3|3039.3|3046.8|3040.8|3045.3|3039.3|15
1582262100000|2020-02-21 05:15:00|3045.5|3039.5|3045.3|3039.3|3045.8|3039.8|3044.8|3038.8|6
1582262400000|2020-02-21 05:20:00|3045.2|3039.2|3045.3|3039.3|3045.5|3039.5|3045.2|3039.2|3
1582262700000|2020-02-21 05:25:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|0
1582263000000|2020-02-21 05:30:00|3046.5|3040.5|3046.5|3040.5|3047.5|3041.5|3044.5|3038.5|19
1582263300000|2020-02-21 05:35:00|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3045.8|3039.8|2
1582263600000|2020-02-21 05:40:00|3046.8|3040.8|3045|3039|3047.3|3041.3|3044.3|3038.3|19
1582263900000|2020-02-21 05:45:00|3044.8|3038.8|3041.3|3035.3|3045|3039|3041.3|3035.3|98
1582264200000|2020-02-21 05:50:00|3041|3035|3041.8|3035.8|3042|3036|3041|3035|17
1582264500000|2020-02-21 05:55:00|3042.8|3036.8|3042.8|3036.8|3044.8|3038.8|3042.8|3036.8|51
1582264800000|2020-02-21 06:00:00|3042.3|3036.3|3041.8|3035.8|3043.3|3037.3|3041|3035|46
1582265100000|2020-02-21 06:05:00|3041.7|3035.7|3038.8|3032.8|3041.7|3035.7|3038.8|3032.8|61
1582265400000|2020-02-21 06:10:00|3039.8|3033.8|3040.4|3034.4|3040.8|3034.8|3039|3033|53
1582265700000|2020-02-21 06:15:00|3040|3034|3039.9|3033.9|3040.9|3034.9|3036.9|3030.9|79
1582266000000|2020-02-21 06:20:00|3039.4|3033.4|3040.4|3034.4|3040.9|3034.9|3039|3033|7
1582266300000|2020-02-21 06:25:00|3040|3034|3039.9|3033.9|3040.4|3034.4|3039.4|3033.4|14
1582266600000|2020-02-21 06:30:00|3039.7|3033.7|3041.5|3035.5|3043.4|3037.4|3037.4|3031.4|29
1582266900000|2020-02-21 06:35:00|3041.4|3035.4|3039.9|3033.9|3042|3036|3039.4|3033.4|12
1582267200000|2020-02-21 06:40:00|3039.4|3033.4|3040.9|3034.9|3040.9|3034.9|3038.5|3032.5|12
1582267500000|2020-02-21 06:45:00|3040.4|3034.4|3039.9|3033.9|3040.9|3034.9|3039.9|3033.9|4
1582267800000|2020-02-21 06:50:00|3039.4|3033.4|3039.9|3033.9|3039.9|3033.9|3039|3033|0
1582268100000|2020-02-21 06:55:00|3040.4|3034.4|3038.5|3032.5|3040.4|3034.4|3036.5|3030.5|27
1582268400000|2020-02-21 07:00:00|3038.9|3032.9|3038.2|3032.2|3039|3033|3037.9|3031.9|19
1582268700000|2020-02-21 07:05:00|3038.5|3032.5|3039.2|3033.2|3040.2|3034.2|3038.5|3032.5|8
1582269000000|2020-02-21 07:10:00|3037.2|3031.2|3038.2|3032.2|3038.2|3032.2|3037.2|3031.2|26
1582269300000|2020-02-21 07:15:00|3038.7|3032.7|3038.2|3032.2|3039.1|3033.1|3038.2|3032.2|1
1582269600000|2020-02-21 07:20:00|3038.6|3032.6|3037.2|3031.2|3038.7|3032.7|3037.2|3031.2|6
1582269900000|2020-02-21 07:25:00|3038.2|3032.2|3037.2|3031.2|3039.2|3033.2|3037.2|3031.2|33
1582270200000|2020-02-21 07:30:00|||||||||37
1582270500000|2020-02-21 07:35:00|3037.6|3031.6|3036.2|3030.2|3038.2|3032.2|3036.2|3030.2|22
1582270800000|2020-02-21 07:40:00|3036.6|3030.6|3036.2|3030.2|3037.2|3031.2|3036.2|3030.2|8
1582271100000|2020-02-21 07:45:00|3036.6|3030.6|3036.2|3030.2|3038.1|3032.1|3036.2|3030.2|9
1582271400000|2020-02-21 07:50:00|3034.6|3028.6|3034.6|3028.6|3035.1|3029.1|3034.6|3028.6|28
1582271700000|2020-02-21 07:55:00|3034.9|3028.9|3034.1|3028.1|3034.9|3028.9|3033.9|3027.9|15
1582272000000|2020-02-21 08:00:00|3033.9|3027.9|3034.7|3028.7|3035.1|3029.1|3033.9|3027.9|31
1582272300000|2020-02-21 08:05:00|3034.2|3028.2|3033.2|3027.2|3035.6|3029.6|3032.2|3026.2|57
1582272600000|2020-02-21 08:10:00|3033.7|3027.7|3036.1|3030.1|3036.1|3030.1|3033.2|3027.2|28
1582272900000|2020-02-21 08:15:00|3035.9|3029.9|3037.1|3031.1|3038.1|3032.1|3035.9|3029.9|24
1582273200000|2020-02-21 08:20:00|3037.3|3031.3|3038.1|3032.1|3038.1|3032.1|3037.1|3031.1|3
1582273500000|2020-02-21 08:25:00|3037.3|3031.3|3038.1|3032.1|3038.1|3032.1|3037.3|3031.3|0
1582273800000|2020-02-21 08:30:00|3038.6|3032.6|3040.1|3034.1|3041.9|3035.9|3038.6|3032.6|40
1582274100000|2020-02-21 08:35:00|3040.6|3034.6|3046.1|3040.1|3046.1|3040.1|3040.6|3034.6|66
1582274400000|2020-02-21 08:40:00|3046.4|3040.4|3044.3|3038.3|3047.9|3041.9|3043.6|3037.6|17
1582274700000|2020-02-21 08:45:00|3044.6|3038.6|3039.1|3033.1|3045.1|3039.1|3039.1|3033.1|12
1582275000000|2020-02-21 08:50:00|3039.4|3033.4|3040.4|3034.4|3041.1|3035.1|3038.1|3032.1|3
1582275300000|2020-02-21 08:55:00|3040.6|3034.6|3041.1|3035.1|3041.1|3035.1|3040.3|3034.3|1
1582275600000|2020-02-21 09:00:00|3041.3|3035.3|3040.3|3034.3|3043.6|3037.6|3040.3|3034.3|4
1582275900000|2020-02-21 09:05:00|3040.8|3034.8|3037.3|3031.3|3041.3|3035.3|3037.3|3031.3|6
1582276200000|2020-02-21 09:10:00|3037.8|3031.8|3037.3|3031.3|3038.1|3032.1|3037.3|3031.3|45
1582276500000|2020-02-21 09:15:00|3037.8|3031.8|3035.6|3029.6|3038.1|3032.1|3035.6|3029.6|17
1582276800000|2020-02-21 09:20:00|3036.1|3030.1|3035.3|3029.3|3038.1|3032.1|3035.3|3029.3|18
1582277100000|2020-02-21 09:25:00|3035.8|3029.8|3035.3|3029.3|3036.1|3030.1|3035.3|3029.3|5
1582277400000|2020-02-21 09:30:00|3035.9|3029.9|3038.8|3032.8|3039.8|3033.8|3035.9|3029.9|13
1582277700000|2020-02-21 09:35:00|3038.3|3032.3|3038.3|3032.3|3041.8|3035.8|3038.3|3032.3|24
1582278000000|2020-02-21 09:40:00|3038.8|3032.8|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|33
1582278300000|2020-02-21 09:45:00|3038.5|3032.5|3039.3|3033.3|3040.6|3034.6|3038.3|3032.3|36
1582278600000|2020-02-21 09:50:00|3038.3|3032.3|3036.3|3030.3|3038.3|3032.3|3036.3|3030.3|23
1582278900000|2020-02-21 09:55:00|3036.8|3030.8|3038.1|3032.1|3039.8|3033.8|3036.3|3030.3|40
1582279200000|2020-02-21 10:00:00|3038.8|3032.8|3037.3|3031.3|3040.3|3034.3|3037.3|3031.3|12
1582279500000|2020-02-21 10:05:00|3038.3|3032.3|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|23
1582279800000|2020-02-21 10:10:00|3038.9|3032.9|3039.1|3033.1|3039.1|3033.1|3038.9|3032.9|78
1582280100000|2020-02-21 10:15:00|3038.8|3032.8|3037.3|3031.3|3039.3|3033.3|3037.3|3031.3|3
1582280400000|2020-02-21 10:20:00|3038|3032|3038.3|3032.3|3038.3|3032.3|3037.6|3031.6|6
1582280700000|2020-02-21 10:25:00|3037.6|3031.6|3038.8|3032.8|3039.1|3033.1|3037.3|3031.3|6
1582281000000|2020-02-21 10:30:00|3038.3|3032.3|3039.3|3033.3|3039.3|3033.3|3037.8|3031.8|15
1582281300000|2020-02-21 10:35:00|3040|3034|3039.3|3033.3|3040.1|3034.1|3039.3|3033.3|1
1582281600000|2020-02-21 10:40:00|3038.8|3032.8|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|6
1582281900000|2020-02-21 10:45:00|3038.8|3032.8|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|8
1582282200000|2020-02-21 10:50:00|3038.8|3032.8|3040.1|3034.1|3040.3|3034.3|3038.3|3032.3|7
1582282500000|2020-02-21 10:55:00|3040.3|3034.3|3045.1|3039.1|3046|3040|3040.3|3034.3|69
1582282800000|2020-02-21 11:00:00|3045|3039|3045|3039|3045.1|3039.1|3044.6|3038.6|10
1582283100000|2020-02-21 11:05:00|3045.6|3039.6|3045|3039|3046|3040|3045|3039|16
1582283400000|2020-02-21 11:10:00|3044.3|3038.3|3042.7|3036.7|3044.7|3038.7|3042.7|3036.7|3
1582283700000|2020-02-21 11:15:00|3042.2|3036.2|3042.8|3036.8|3043.2|3037.2|3042.2|3036.2|2
1582284000000|2020-02-21 11:20:00|3043.3|3037.3|3042.3|3036.3|3044.3|3038.3|3042.2|3036.2|59
1582284300000|2020-02-21 11:25:00|3042.7|3036.7|3045.2|3039.2|3045.2|3039.2|3042.7|3036.7|33
1582284600000|2020-02-21 11:30:00|3044.8|3038.8|3043.3|3037.3|3045.3|3039.3|3043.3|3037.3|45
1582284900000|2020-02-21 11:35:00|3043.8|3037.8|3043.3|3037.3|3044.3|3038.3|3043.3|3037.3|33
1582285200000|2020-02-21 11:40:00|3044.3|3038.3|3043.8|3037.8|3044.8|3038.8|3043.8|3037.8|7
1582285500000|2020-02-21 11:45:00|3043.7|3037.7|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|371
1582285800000|2020-02-21 11:50:00|3043.3|3037.3|3043.3|3037.3|3044.2|3038.2|3043.3|3037.3|3
1582286100000|2020-02-21 11:55:00|3044.8|3038.8|3043.7|3037.7|3044.8|3038.8|3043.3|3037.3|40
1582286400000|2020-02-21 12:00:00|3044.3|3038.3|3044.7|3038.7|3045.3|3039.3|3043.3|3037.3|22
1582286700000|2020-02-21 12:05:00|3045|3039|3044.3|3038.3|3045.3|3039.3|3043.3|3037.3|36
1582287000000|2020-02-21 12:10:00|3044.2|3038.2|3046|3040|3046|3040|3044.2|3038.2|13
1582287300000|2020-02-21 12:15:00|3045.4|3039.4|3046|3040|3046|3040|3045|3039|10
1582287600000|2020-02-21 12:20:00|3045.4|3039.4|3049.4|3043.4|3049.4|3043.4|3045.4|3039.4|47
1582287900000|2020-02-21 12:25:00|3049.7|3043.7|3051.2|3045.2|3051.4|3045.4|3049.4|3043.4|152
1582288200000|2020-02-21 12:30:00|3051|3045|3052.2|3046.2|3052.4|3046.4|3049.7|3043.7|69
1582288500000|2020-02-21 12:35:00|3052.4|3046.4|3052.2|3046.2|3053.7|3047.7|3051.7|3045.7|44
1582288800000|2020-02-21 12:40:00|3052.4|3046.4|3050.2|3044.2|3053.2|3047.2|3048.4|3042.4|17
1582289100000|2020-02-21 12:45:00|3050.4|3044.4|3051|3045|3052|3046|3050.4|3044.4|29
1582289400000|2020-02-21 12:50:00|3050.7|3044.7|3048.2|3042.2|3050.7|3044.7|3046.4|3040.4|64
1582289700000|2020-02-21 12:55:00|3048.5|3042.5|3049|3043|3050|3044|3048.5|3042.5|24
1582290000000|2020-02-21 13:00:00|3048.8|3042.8|3052.7|3046.7|3052.7|3046.7|3048.5|3042.5|109
1582290300000|2020-02-21 13:05:00|3053|3047|3051.2|3045.2|3053.4|3047.4|3051.2|3045.2|41
1582290600000|2020-02-21 13:10:00|3051|3045|3052.2|3046.2|3052.2|3046.2|3051|3045|5
1582290900000|2020-02-21 13:15:00|3051.9|3045.9|3054.2|3048.2|3054.4|3048.4|3051.4|3045.4|74
1582291200000|2020-02-21 13:20:00|3054|3048|3053.4|3047.4|3055.4|3049.4|3053.4|3047.4|25
1582291500000|2020-02-21 13:25:00|3054.2|3048.2|3055.2|3049.2|3055.4|3049.4|3054.2|3048.2|77
1582291800000|2020-02-21 13:30:00|3055.4|3049.4|3055|3049|3055.4|3049.4|3054|3048|21
1582292100000|2020-02-21 13:35:00|3055.2|3049.2|3060.2|3054.2|3061.2|3055.2|3055.2|3049.2|156
1582292400000|2020-02-21 13:40:00|3060.4|3054.4|3060.7|3054.7|3062.4|3056.4|3060|3054|253
1582295400000|2020-02-21 14:30:00|3059.6|3053.6|3050.4|3044.4|3059.6|3053.6|3047.7|3041.7|1610
1582295700000|2020-02-21 14:35:00|3050.2|3044.2|3053.4|3047.4|3054.4|3048.4|3049.4|3043.4|739
1582296000000|2020-02-21 14:40:00|3053.6|3047.6|3044.6|3038.6|3053.8|3047.8|3044.6|3038.6|497
1582296300000|2020-02-21 14:45:00|3044.4|3038.4|3047.2|3041.2|3047.2|3041.2|3037.8|3031.8|1570
1582296600000|2020-02-21 14:50:00|3047.4|3041.4|3048.2|3042.2|3051.6|3045.6|3047.2|3041.2|313
1582296900000|2020-02-21 14:55:00|3048.4|3042.4|3057.9|3051.9|3060.1|3054.1|3048.4|3042.4|604
1582297200000|2020-02-21 15:00:00|3057.7|3051.7|3062.1|3056.1|3063.1|3057.1|3057.1|3051.1|290
1582297500000|2020-02-21 15:05:00|3061.2|3055.2|3059.2|3053.2|3062.1|3056.1|3053.4|3047.4|450
1582297800000|2020-02-21 15:10:00|3059.1|3053.1|3063.4|3057.4|3063.4|3057.4|3057.4|3051.4|364
1582298100000|2020-02-21 15:15:00|3062.8|3056.8|3061.3|3055.3|3064.4|3058.4|3058.8|3052.8|289
1582298400000|2020-02-21 15:20:00|3060.8|3054.8|3063.8|3057.8|3065.1|3059.1|3060.8|3054.8|205
1582298700000|2020-02-21 15:25:00|3064.1|3058.1|3059.3|3053.3|3064.3|3058.3|3056.1|3050.1|208
1582299000000|2020-02-21 15:30:00|3059.4|3053.4|3057.3|3051.3|3063.3|3057.3|3055.4|3049.4|1315
1582299300000|2020-02-21 15:35:00|3057.4|3051.4|3063.4|3057.4|3064.1|3058.1|3057.4|3051.4|277
1582299600000|2020-02-21 15:40:00|3063.3|3057.3|3066.4|3060.4|3067.4|3061.4|3062.4|3056.4|353
1582299900000|2020-02-21 15:45:00|3066.3|3060.3|3068.8|3062.8|3070.4|3064.4|3065.4|3059.4|381
1582300200000|2020-02-21 15:50:00|3069.1|3063.1|3067.3|3061.3|3070.1|3064.1|3066.3|3060.3|504
1582300500000|2020-02-21 15:55:00|3066.8|3060.8|3068.3|3062.3|3070.8|3064.8|3066.8|3060.8|624
1582300800000|2020-02-21 16:00:00|3068.8|3062.8|3085.1|3079.1|3086.3|3080.3|3068.4|3062.4|1625
1582301100000|2020-02-21 16:05:00|3084.8|3078.8|3094.1|3088.1|3094.1|3088.1|3081.4|3075.4|892
1582301400000|2020-02-21 16:10:00|3093.3|3087.3|3086.4|3080.4|3095.1|3089.1|3086.4|3080.4|457
1582301700000|2020-02-21 16:15:00|3086.3|3080.3|3089.1|3083.1|3090.1|3084.1|3085.8|3079.8|273
1582302000000|2020-02-21 16:20:00|3090.1|3084.1|3091.1|3085.1|3094.1|3088.1|3089.3|3083.3|267
1582302300000|2020-02-21 16:25:00|3090.5|3084.5|3089.1|3083.1|3092.1|3086.1|3088.1|3082.1|344
1582302600000|2020-02-21 16:30:00|3088.9|3082.9|3084.1|3078.1|3089.1|3083.1|3082.5|3076.5|231
1582302900000|2020-02-21 16:35:00|3084.3|3078.3|3078.1|3072.1|3085.1|3079.1|3078.1|3072.1|386
1582303200000|2020-02-21 16:40:00|3077.6|3071.6|3080.3|3074.3|3081.1|3075.1|3076.1|3070.1|297
1582303500000|2020-02-21 16:45:00|3081.1|3075.1|3077.3|3071.3|3081.1|3075.1|3074.5|3068.5|200
1582303800000|2020-02-21 16:50:00|3077.5|3071.5|3079.5|3073.5|3082.1|3076.1|3077.1|3071.1|808
1582304100000|2020-02-21 16:55:00|3079.8|3073.8|3081.5|3075.5|3083.8|3077.8|3079.8|3073.8|175
1582304400000|2020-02-21 17:00:00|3082.3|3076.3|3084.1|3078.1|3084.1|3078.1|3079.5|3073.5|521
1582304700000|2020-02-21 17:05:00|3083.8|3077.8|3080.1|3074.1|3084.1|3078.1|3078.5|3072.5|210
1582305000000|2020-02-21 17:10:00|3079.5|3073.5|3081.3|3075.3|3081.5|3075.5|3078.5|3072.5|260
1582305300000|2020-02-21 17:15:00|3081.6|3075.6|3077.5|3071.5|3082.1|3076.1|3076.3|3070.3|186
1582305600000|2020-02-21 17:20:00|3078.1|3072.1|3076.8|3070.8|3079.1|3073.1|3076.5|3070.5|78
1582305900000|2020-02-21 17:25:00|3077.1|3071.1|3071.8|3065.8|3077.1|3071.1|3069.3|3063.3|236
1582306200000|2020-02-21 17:30:00|3072.1|3066.1|3075.5|3069.5|3076.3|3070.3|3070.8|3064.8|390
1582306500000|2020-02-21 17:35:00|3075.3|3069.3|3073.5|3067.5|3076.3|3070.3|3073.5|3067.5|166
1582306800000|2020-02-21 17:40:00|3072.5|3066.5|3082.5|3076.5|3082.5|3076.5|3071.5|3065.5|421
1582307100000|2020-02-21 17:45:00|3081.5|3075.5|3083.5|3077.5|3084.5|3078.5|3081.3|3075.3|531
1582307400000|2020-02-21 17:50:00|3084.1|3078.1|3084.5|3078.5|3085.3|3079.3|3083.5|3077.5|1379
1582307700000|2020-02-21 17:55:00|3085.5|3079.5|3085.8|3079.8|3088.5|3082.5|3084.5|3078.5|368
1582308000000|2020-02-21 18:00:00|3085.6|3079.6|3083.5|3077.5|3086.2|3080.2|3083.3|3077.3|303
1582308300000|2020-02-21 18:05:00|3083.2|3077.2|3078.5|3072.5|3083.3|3077.3|3078.5|3072.5|145
1582308600000|2020-02-21 18:10:00|3077.8|3071.8|3077.5|3071.5|3078.5|3072.5|3075.5|3069.5|68
1582308900000|2020-02-21 18:15:00|3077.3|3071.3|3076.2|3070.2|3077.5|3071.5|3074.2|3068.2|152
1582309200000|2020-02-21 18:20:00|3076.3|3070.3|3074.2|3068.2|3076.3|3070.3|3072.3|3066.3|71
1582309500000|2020-02-21 18:25:00|3073.3|3067.3|3072.8|3066.8|3074.2|3068.2|3072.2|3066.2|46
1582309800000|2020-02-21 18:30:00|3072.5|3066.5|3073.2|3067.2|3073.5|3067.5|3072.3|3066.3|44
1582310100000|2020-02-21 18:35:00|3073.5|3067.5|3073.2|3067.2|3073.5|3067.5|3071.2|3065.2|148
1582310400000|2020-02-21 18:40:00|3072.8|3066.8|3073.2|3067.2|3073.2|3067.2|3072.2|3066.2|48
1582310700000|2020-02-21 18:45:00|3073.3|3067.3|3073.2|3067.2|3075.2|3069.2|3073.2|3067.2|56
1582311000000|2020-02-21 18:50:00|3072.2|3066.2|3069.2|3063.2|3072.2|3066.2|3068.5|3062.5|652
1582311300000|2020-02-21 18:55:00|3068.8|3062.8|3074.3|3068.3|3074.3|3068.3|3068.2|3062.2|228
1582311600000|2020-02-21 19:00:00|3074.7|3068.7|3082|3076|3083.5|3077.5|3074.5|3068.5|136
1582311900000|2020-02-21 19:05:00|3082.2|3076.2|3084.8|3078.8|3089.3|3083.3|3082.2|3076.2|650
1582312200000|2020-02-21 19:10:00|3084.5|3078.5|3092.2|3086.2|3094.2|3088.2|3083.5|3077.5|1229
1582312500000|2020-02-21 19:15:00|3092.5|3086.5|3080.7|3074.7|3094.2|3088.2|3077.2|3071.2|1620
1582506000000|2020-02-24 01:00:00|3061.2|3055.2|3046.2|3040.2|3064.1|3058.1|3045|3039|553
1582506300000|2020-02-24 01:05:00|3045.4|3039.4|3040.7|3034.7|3048.4|3042.4|3039.9|3033.9|297
1582506600000|2020-02-24 01:10:00|3040.4|3034.4|3040.2|3034.2|3043.2|3037.2|3034.6|3028.6|200
1582506900000|2020-02-24 01:15:00|3039.9|3033.9|3045.3|3039.3|3045.3|3039.3|3039.2|3033.2|128
1582507200000|2020-02-24 01:20:00|3044.9|3038.9|3045.3|3039.3|3051.4|3045.4|3044.4|3038.4|309
1582507500000|2020-02-24 01:25:00|3046.4|3040.4|3051.3|3045.3|3051.3|3045.3|3045.4|3039.4|77
1582507800000|2020-02-24 01:30:00|3050.8|3044.8|3051.3|3045.3|3053.6|3047.6|3049.3|3043.3|117
1582508100000|2020-02-24 01:35:00|3051.1|3045.1|3051.4|3045.4|3052.3|3046.3|3047.6|3041.6|43
1582508400000|2020-02-24 01:40:00|3051.6|3045.6|3047.6|3041.6|3051.9|3045.9|3047.6|3041.6|21
1582508700000|2020-02-24 01:45:00|3048.1|3042.1|3052.3|3046.3|3052.9|3046.9|3048.1|3042.1|20
1582509000000|2020-02-24 01:50:00|3051.8|3045.8|3048.1|3042.1|3051.8|3045.8|3047.9|3041.9|9
1582509300000|2020-02-24 01:55:00|3047.6|3041.6|3048.4|3042.4|3048.6|3042.6|3047.1|3041.1|4
1582509600000|2020-02-24 02:00:00|3049.4|3043.4|3055.3|3049.3|3055.9|3049.9|3048.9|3042.9|46
1582509900000|2020-02-24 02:05:00|3055.8|3049.8|3055.3|3049.3|3056.3|3050.3|3055.3|3049.3|255
1582510200000|2020-02-24 02:10:00|3053.3|3047.3|3051.6|3045.6|3053.3|3047.3|3051.4|3045.4|86
1582510500000|2020-02-24 02:15:00|3051.9|3045.9|3053.1|3047.1|3053.6|3047.6|3051.9|3045.9|26
1582510800000|2020-02-24 02:20:00|3052.9|3046.9|3052.4|3046.4|3052.9|3046.9|3052.4|3046.4|2
1582511100000|2020-02-24 02:25:00|3051.6|3045.6|3049.6|3043.6|3051.6|3045.6|3049.6|3043.6|9
1582511400000|2020-02-24 02:30:00|3048.6|3042.6|3048.9|3042.9|3051.1|3045.1|3047.6|3041.6|21
1582511700000|2020-02-24 02:35:00|3048.6|3042.6|3047.9|3041.9|3052.4|3046.4|3047.6|3041.6|14
1582512000000|2020-02-24 02:40:00|3048.1|3042.1|3049.8|3043.8|3049.9|3043.9|3047.4|3041.4|15
1582512300000|2020-02-24 02:45:00|3049.9|3043.9|3052.1|3046.1|3052.9|3046.9|3048.1|3042.1|4
1582512600000|2020-02-24 02:50:00|3053.6|3047.6|3049.4|3043.4|3053.6|3047.6|3049.4|3043.4|40
1582512900000|2020-02-24 02:55:00|3049.1|3043.1|3048.4|3042.4|3049.1|3043.1|3047.6|3041.6|5
1582513200000|2020-02-24 03:00:00|3048.1|3042.1|3047.4|3041.4|3048.6|3042.6|3047.3|3041.3|10
1582513500000|2020-02-24 03:05:00|3047.6|3041.6|3050.5|3044.5|3051.6|3045.6|3047.4|3041.4|12
1582513800000|2020-02-24 03:10:00|3051.5|3045.5|3050|3044|3051.5|3045.5|3049.8|3043.8|12
1582514100000|2020-02-24 03:15:00|3050.3|3044.3|3050|3044|3052.5|3046.5|3050|3044|3
1582514400000|2020-02-24 03:20:00|3050.1|3044.1|3050.8|3044.8|3051|3045|3050.1|3044.1|1
1582514700000|2020-02-24 03:25:00|3050.5|3044.5|3049.8|3043.8|3051|3045|3049.3|3043.3|11
1582515000000|2020-02-24 03:30:00|3049.5|3043.5|3050.5|3044.5|3050.5|3044.5|3048.5|3042.5|1
1582515300000|2020-02-24 03:35:00|3051|3045|3051|3045|3052.3|3046.3|3050.8|3044.8|6
1582515600000|2020-02-24 03:40:00|3050.6|3044.6|3051|3045|3051|3045|3050.6|3044.6|0
1582515900000|2020-02-24 03:45:00|3051.1|3045.1|3050.5|3044.5|3051.1|3045.1|3050.5|3044.5|2
1582516200000|2020-02-24 03:50:00|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3049.6|3043.6|0
1582516500000|2020-02-24 03:55:00|3049.6|3043.6|3051.1|3045.1|3051.5|3045.5|3049.6|3043.6|0
1582516800000|2020-02-24 04:00:00|3051.5|3045.5|3052.3|3046.3|3052.5|3046.5|3051.5|3045.5|0
1582517100000|2020-02-24 04:05:00|3052|3046|3053.1|3047.1|3053.1|3047.1|3051.6|3045.6|1
1582517400000|2020-02-24 04:10:00|3053.5|3047.5|3052|3046|3053.5|3047.5|3051.6|3045.6|4
1582517700000|2020-02-24 04:15:00|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|3
1582518000000|2020-02-24 04:20:00|3051.6|3045.6|3052.3|3046.3|3052.3|3046.3|3051.6|3045.6|63
1582518300000|2020-02-24 04:25:00|3052.5|3046.5|3053.1|3047.1|3053.6|3047.6|3052.5|3046.5|4
1582518600000|2020-02-24 04:30:00|3053.5|3047.5|3053|3047|3053.5|3047.5|3052.6|3046.6|0
1582518900000|2020-02-24 04:35:00|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|0
1582519200000|2020-02-24 04:40:00|3053.1|3047.1|3053.5|3047.5|3053.5|3047.5|3052.5|3046.5|1
1582519500000|2020-02-24 04:45:00|3053.6|3047.6|3053.5|3047.5|3053.6|3047.6|3053.5|3047.5|0
1582519800000|2020-02-24 04:50:00|3053.1|3047.1|3052.3|3046.3|3053.1|3047.1|3052.3|3046.3|3
1582520400000|2020-02-24 05:00:00|3050.3|3044.3|3050|3044|3051.3|3045.3|3049.8|3043.8|25
1582520700000|2020-02-24 05:05:00|3050.3|3044.3|3049.9|3043.9|3050.4|3044.4|3049.5|3043.5|0
1582521000000|2020-02-24 05:10:00|3049.5|3043.5|3049.9|3043.9|3049.9|3043.9|3049.4|3043.4|7
1582521300000|2020-02-24 05:15:00|3050|3044|3050.9|3044.9|3050.9|3044.9|3050|3044|1
1582521600000|2020-02-24 05:20:00|3050.5|3044.5|3050.9|3044.9|3050.9|3044.9|3050.5|3044.5|0
1582521900000|2020-02-24 05:25:00|3051|3045|3050.9|3044.9|3051|3045|3050.9|3044.9|0
1582522200000|2020-02-24 05:30:00|3051.4|3045.4|3052.4|3046.4|3052.4|3046.4|3050.5|3044.5|28
1582522500000|2020-02-24 05:35:00|3052|3046|3048|3042|3052.4|3046.4|3047.7|3041.7|29
1582522800000|2020-02-24 05:40:00|3048.5|3042.5|3049.5|3043.5|3049.5|3043.5|3047.5|3041.5|8
1582523100000|2020-02-24 05:45:00|3049.4|3043.4|3048.2|3042.2|3049.4|3043.4|3047.5|3041.5|0
1582523400000|2020-02-24 05:50:00|3048.5|3042.5|3050.2|3044.2|3050.7|3044.7|3048|3042|30
1582523700000|2020-02-24 05:55:00|3050.5|3044.5|3050|3044|3051.5|3045.5|3049.7|3043.7|3
1582524000000|2020-02-24 06:00:00|3050.4|3044.4|3047.7|3041.7|3050.4|3044.4|3047.7|3041.7|11
1582524300000|2020-02-24 06:05:00|3049|3043|3046.7|3040.7|3049.7|3043.7|3045.7|3039.7|14
1582524600000|2020-02-24 06:10:00|3046.2|3040.2|3047.2|3041.2|3047.5|3041.5|3046.2|3040.2|6
1582524900000|2020-02-24 06:15:00|3047.5|3041.5|3046.7|3040.7|3049.5|3043.5|3046.7|3040.7|2
1582525200000|2020-02-24 06:20:00|3046.8|3040.8|3047.5|3041.5|3047.5|3041.5|3045.7|3039.7|0
1582525500000|2020-02-24 06:25:00|3047.2|3041.2|3046.5|3040.5|3047.2|3041.2|3046.5|3040.5|0
1582525800000|2020-02-24 06:30:00|3046|3040|3041|3035|3046|3040|3040.7|3034.7|41
1582526100000|2020-02-24 06:35:00|3041.2|3035.2|3042.2|3036.2|3042.5|3036.5|3040.7|3034.7|16
1582526400000|2020-02-24 06:40:00|3042.3|3036.3|3040.7|3034.7|3043.2|3037.2|3039.7|3033.7|30
1582526700000|2020-02-24 06:45:00|3041.7|3035.7|3037.2|3031.2|3041.7|3035.7|3036.4|3030.4|111
1582527000000|2020-02-24 06:50:00|3036.7|3030.7|3036.2|3030.2|3037.7|3031.7|3035.7|3029.7|35
1582527300000|2020-02-24 06:55:00|3036.5|3030.5|3036.7|3030.7|3036.7|3030.7|3035.7|3029.7|6
1582527600000|2020-02-24 07:00:00|3037.7|3031.7|3036.7|3030.7|3038.1|3032.1|3036.7|3030.7|13
1582527900000|2020-02-24 07:05:00|3037.7|3031.7|3037.7|3031.7|3038.7|3032.7|3036.2|3030.2|22
1582528200000|2020-02-24 07:10:00|3037.2|3031.2|3036.7|3030.7|3037.7|3031.7|3036.7|3030.7|8
1582528500000|2020-02-24 07:15:00|3035.7|3029.7|3034.7|3028.7|3035.7|3029.7|3034.7|3028.7|14
1582528800000|2020-02-24 07:20:00|3034.4|3028.4|3032.1|3026.1|3034.4|3028.4|3029.7|3023.7|58
1582529100000|2020-02-24 07:25:00|3031.7|3025.7|3031.7|3025.7|3032.7|3026.7|3031.6|3025.6|11
1582529400000|2020-02-24 07:30:00|3032.7|3026.7|3033.7|3027.7|3033.7|3027.7|3032.1|3026.1|17
1582529700000|2020-02-24 07:35:00|3033.2|3027.2|3034.6|3028.6|3034.6|3028.6|3032.7|3026.7|15
1582530000000|2020-02-24 07:40:00|3034.2|3028.2|3036.6|3030.6|3037.4|3031.4|3033.6|3027.6|13
1582530300000|2020-02-24 07:45:00|3036.7|3030.7|3038.1|3032.1|3038.1|3032.1|3035.4|3029.4|13
1582530600000|2020-02-24 07:50:00|3037.9|3031.9|3037.7|3031.7|3039.1|3033.1|3036.7|3030.7|4
1582530900000|2020-02-24 07:55:00|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3036.6|3030.6|276
1582531200000|2020-02-24 08:00:00|3037.4|3031.4|3040.1|3034.1|3040.6|3034.6|3037.4|3031.4|8
1582531500000|2020-02-24 08:05:00|3039.7|3033.7|3041.6|3035.6|3043.6|3037.6|3038.7|3032.7|34
1582531800000|2020-02-24 08:10:00|3041.7|3035.7|3038.4|3032.4|3042.6|3036.6|3037.7|3031.7|8
1582532100000|2020-02-24 08:15:00|3038.1|3032.1|3037.4|3031.4|3038.4|3032.4|3037.4|3031.4|2
1582532400000|2020-02-24 08:20:00|3037.6|3031.6|3037.6|3031.6|3037.7|3031.7|3037.4|3031.4|9
1582532700000|2020-02-24 08:25:00|3037.4|3031.4|3037.4|3031.4|3037.6|3031.6|3037.4|3031.4|0
1582533000000|2020-02-24 08:30:00|3035.6|3029.6|3036.6|3030.6|3036.7|3030.7|3035.6|3029.6|37
1582533300000|2020-02-24 08:35:00|3036.7|3030.7|3038.4|3032.4|3039.6|3033.6|3035.6|3029.6|20
1582533600000|2020-02-24 08:40:00|3037.9|3031.9|3038.6|3032.6|3038.6|3032.6|3037.6|3031.6|3
1582533900000|2020-02-24 08:45:00|3039.1|3033.1|3037.6|3031.6|3039.4|3033.4|3037.4|3031.4|25
1582534200000|2020-02-24 08:50:00|3037.4|3031.4|3037.6|3031.6|3037.6|3031.6|3037.4|3031.4|11
1582534500000|2020-02-24 08:55:00|||||||||482
1582534800000|2020-02-24 09:00:00|3038.6|3032.6|3034.8|3028.8|3038.6|3032.6|3034.8|3028.8|8
1582535100000|2020-02-24 09:05:00|3035.6|3029.6|3038.3|3032.3|3039.8|3033.8|3035.6|3029.6|215
1582535400000|2020-02-24 09:10:00|3038.6|3032.6|3032.6|3026.6|3038.6|3032.6|3032.6|3026.6|216
1582535700000|2020-02-24 09:15:00|3033.6|3027.6|3030.3|3024.3|3034.6|3028.6|3030.3|3024.3|193
1582536000000|2020-02-24 09:20:00|3029.9|3023.9|3030.3|3024.3|3031.6|3025.6|3029.9|3023.9|4
1582536300000|2020-02-24 09:25:00|3030.6|3024.6|3030.6|3024.6|3030.8|3024.8|3029.8|3023.8|52
1582536600000|2020-02-24 09:30:00|3031.1|3025.1|3029.6|3023.6|3031.6|3025.6|3029.6|3023.6|11
1582536900000|2020-02-24 09:35:00|3030.6|3024.6|3029.6|3023.6|3030.8|3024.8|3029.5|3023.5|46
1582537200000|2020-02-24 09:40:00|3029.3|3023.3|3025.6|3019.6|3029.3|3023.3|3025.5|3019.5|30
1582537500000|2020-02-24 09:45:00|3025.5|3019.5|3027.6|3021.6|3027.8|3021.8|3023.6|3017.6|54
1582537800000|2020-02-24 09:50:00|3027.5|3021.5|3025.3|3019.3|3027.5|3021.5|3023.6|3017.6|16
1582538100000|2020-02-24 09:55:00|3025.6|3019.6|3023.8|3017.8|3026.3|3020.3|3023.6|3017.6|12
1582538400000|2020-02-24 10:00:00|3023.6|3017.6|3023.6|3017.6|3023.8|3017.8|3020.6|3014.6|9
1582538700000|2020-02-24 10:05:00|3023.5|3017.5|3023.6|3017.6|3023.6|3017.6|3022.6|3016.6|1
1582539000000|2020-02-24 10:10:00|3023.3|3017.3|3023.1|3017.1|3024.6|3018.6|3022.5|3016.5|204
1582539300000|2020-02-24 10:15:00|3023.5|3017.5|3022.1|3016.1|3023.6|3017.6|3021.5|3015.5|84
1582539600000|2020-02-24 10:20:00|3022.5|3016.5|3021.6|3015.6|3022.5|3016.5|3021.6|3015.6|87
1582539900000|2020-02-24 10:25:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.6|3015.6|1
1582540200000|2020-02-24 10:30:00|3022.5|3016.5|3024.6|3018.6|3024.8|3018.8|3022.1|3016.1|17
1582540500000|2020-02-24 10:35:00|3024.8|3018.8|3030|3024|3030.1|3024.1|3024.6|3018.6|19
1582540800000|2020-02-24 10:40:00|3030.1|3024.1|3029|3023|3030.1|3024.1|3028.6|3022.6|7
1582541100000|2020-02-24 10:45:00|3028.6|3022.6|3033.6|3027.6|3033.6|3027.6|3028.6|3022.6|12
1582541400000|2020-02-24 10:50:00|3033.5|3027.5|3028.7|3022.7|3033.5|3027.5|3028.7|3022.7|4
1582541700000|2020-02-24 10:55:00|3028.3|3022.3|3026.3|3020.3|3028.7|3022.7|3025.8|3019.8|9
1582542000000|2020-02-24 11:00:00|3026.2|3020.2|3027.7|3021.7|3027.8|3021.8|3025.8|3019.8|2
1582542300000|2020-02-24 11:05:00|3027.3|3021.3|3027.2|3021.2|3028.7|3022.7|3026.7|3020.7|4
1582542600000|2020-02-24 11:10:00|3027.7|3021.7|3023.7|3017.7|3027.7|3021.7|3023.7|3017.7|24
1582542900000|2020-02-24 11:15:00|3023.5|3017.5|3024.7|3018.7|3025.3|3019.3|3023.5|3017.5|6
1582543200000|2020-02-24 11:20:00|3025|3019|3025.7|3019.7|3028.7|3022.7|3025|3019|11
1582543500000|2020-02-24 11:25:00|3025|3019|3023|3017|3025|3019|3022.7|3016.7|28
1582543800000|2020-02-24 11:30:00|3023.5|3017.5|3031.8|3025.8|3058.5|3048.5|3019.3|3004.3|256
1582544100000|2020-02-24 11:35:00|3028.2|3022.2|3021.2|3015.2|3028.2|3022.2|3020.7|3014.7|31
1582544400000|2020-02-24 11:40:00|3021|3015|3019.3|3013.3|3021.7|3015.7|3018.8|3012.8|7
1582544700000|2020-02-24 11:45:00|3018.8|3012.8|3019.7|3013.7|3019.7|3013.7|3017.7|3011.7|6
1582545000000|2020-02-24 11:50:00|3020.3|3014.3|3021.7|3015.7|3021.7|3015.7|3019.7|3013.7|8
1582545300000|2020-02-24 11:55:00|3022|3016|3019.7|3013.7|3022|3016|3019.7|3013.7|3
1582545600000|2020-02-24 12:00:00|3020|3014|3026.5|3020.5|3026.5|3020.5|3019.7|3013.7|41
1582545900000|2020-02-24 12:05:00|3026.7|3020.7|3023.7|3017.7|3026.7|3020.7|3023|3017|22
1582546200000|2020-02-24 12:10:00|3024|3018|3023.8|3017.8|3025.8|3019.8|3022.7|3016.7|13
1582546500000|2020-02-24 12:15:00|3024.7|3018.7|3022.3|3016.3|3024.7|3018.7|3020.8|3014.8|47
1582546800000|2020-02-24 12:20:00|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|7
1582547100000|2020-02-24 12:25:00|3018.7|3012.7|3014.8|3008.8|3018.7|3012.7|3014.8|3008.8|17
1582547400000|2020-02-24 12:30:00|3015.3|3009.3|3016.3|3010.3|3016.8|3010.8|3013.8|3007.8|19
1582547700000|2020-02-24 12:35:00|3015.8|3009.8|3016.8|3010.8|3017.8|3011.8|3015.8|3009.8|4
1582548000000|2020-02-24 12:40:00|3016.3|3010.3|3014.3|3008.3|3016.8|3010.8|3014.3|3008.3|26
1582548300000|2020-02-24 12:45:00|3014.2|3008.2|3009.3|3003.3|3014.8|3008.8|3008.8|3002.8|153
1582548600000|2020-02-24 12:50:00|3009.7|3003.7|3010.9|3004.9|3011.7|3005.7|3008.8|3002.8|57
1582548900000|2020-02-24 12:55:00|3009.9|3003.9|3011.7|3005.7|3011.7|3005.7|3008.9|3002.9|55
1582549200000|2020-02-24 13:00:00|3011.4|3005.4|3012.7|3006.7|3013.9|3007.9|3010.7|3004.7|4
1582549500000|2020-02-24 13:05:00|3012.4|3006.4|3011.7|3005.7|3012.7|3006.7|3011.6|3005.6|8
1582549800000|2020-02-24 13:10:00|3012.7|3006.7|3015.2|3009.2|3015.2|3009.2|3011.9|3005.9|9
1582550100000|2020-02-24 13:15:00|3015.4|3009.4|3014.7|3008.7|3019.7|3013.7|3014.7|3008.7|75
1582550400000|2020-02-24 13:20:00|3014.4|3008.4|3014.6|3008.6|3015.6|3009.6|3013.9|3007.9|24
1582550700000|2020-02-24 13:25:00|3014.7|3008.7|3014.7|3008.7|3017.2|3011.2|3013.7|3007.7|77
1582551000000|2020-02-24 13:30:00|3014.4|3008.4|3016.7|3010.7|3016.7|3010.7|3010.9|3004.9|23
1582551300000|2020-02-24 13:35:00|3017.2|3011.2|3029.6|3023.6|3029.6|3023.6|3016.1|3010.1|186
1582551600000|2020-02-24 13:40:00|3030.6|3024.6|3044.7|3038.7|3045.2|3039.2|3030.6|3024.6|269
1582554600000|2020-02-24 14:30:00|3038.7|3032.7|3012.7|3006.7|3038.7|3032.7|3011.9|3005.9|1610
1582554900000|2020-02-24 14:35:00|3012.2|3006.2|2998.6|2992.6|3012.7|3006.7|2996.6|2990.6|2230
1582555200000|2020-02-24 14:40:00|2997.7|2991.7|2993.9|2987.9|3000.6|2994.6|2993.9|2987.9|327
1582555500000|2020-02-24 14:45:00|2994.4|2988.4|2999.8|2993.8|3000.6|2994.6|2986.6|2980.6|2356
1582555800000|2020-02-24 14:50:00|2999.9|2993.9|2997.6|2991.6|3002.6|2996.6|2993.9|2987.9|292
1582556100000|2020-02-24 14:55:00|2997.3|2991.3|2996|2990|2999.8|2993.8|2994.8|2988.8|1550
1582556400000|2020-02-24 15:00:00|2995.6|2989.6|3002.8|2996.8|3003.3|2997.3|2990.5|2984.5|2200
1582556700000|2020-02-24 15:05:00|3002.5|2996.5|3001.5|2995.5|3003.5|2997.5|2995.3|2989.3|280
1582557000000|2020-02-24 15:10:00|3001.3|2995.3|3001.5|2995.5|3002.3|2996.3|2995.6|2989.6|100
1582557300000|2020-02-24 15:15:00|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|2998|2992|390
1582557600000|2020-02-24 15:20:00|3002|2996|3001.8|2995.8|3002.3|2996.3|2998.5|2992.5|76
1582557900000|2020-02-24 15:25:00|3001.5|2995.5|3009.3|3003.3|3009.3|3003.3|3000.6|2994.6|734
1582558200000|2020-02-24 15:30:00|3010.3|3004.3|2998.6|2992.6|3010.3|3004.3|2998.5|2992.5|145
1582558500000|2020-02-24 15:35:00|2998.5|2992.5|2998.6|2992.6|3000.6|2994.6|2996.5|2990.5|575
1582558800000|2020-02-24 15:40:00|2998.3|2992.3|2999.5|2993.5|2999.6|2993.6|2996.5|2990.5|56
1582559100000|2020-02-24 15:45:00|2999.6|2993.6|2999.5|2993.5|3000.3|2994.3|2994.6|2988.6|449
1582559400000|2020-02-24 15:50:00|2999.3|2993.3|3000.6|2994.6|3002.5|2996.5|2998.5|2992.5|135
1582559700000|2020-02-24 15:55:00|3001.3|2995.3|3000.5|2994.5|3002.5|2996.5|2997|2991|222
1582560000000|2020-02-24 16:00:00|2998.6|2992.6|2993.3|2987.3|2999.3|2993.3|2992.3|2986.3|183
1582560300000|2020-02-24 16:05:00|2991.6|2985.6|2992.6|2986.6|2992.6|2986.6|2987.5|2981.5|487
1582560600000|2020-02-24 16:10:00|2991.6|2985.6|2988.6|2982.6|2993.6|2987.6|2987.6|2981.6|48
1582560900000|2020-02-24 16:15:00|2988.5|2982.5|2991.1|2985.1|2991.6|2985.6|2988.5|2982.5|420
1582561200000|2020-02-24 16:20:00|2991.5|2985.5|2988.5|2982.5|2991.5|2985.5|2988.4|2982.4|53
1582561500000|2020-02-24 16:25:00|2988.4|2982.4|2990.5|2984.5|2991.4|2985.4|2987.5|2981.5|64
1582561800000|2020-02-24 16:30:00|2989.6|2983.6|2982.5|2976.5|2990.5|2984.5|2982.5|2976.5|135
1582562100000|2020-02-24 16:35:00|2981.7|2975.7|2984.2|2978.2|2984.7|2978.7|2980.7|2974.7|121
1582562400000|2020-02-24 16:40:00|2984.5|2978.5|2982.4|2976.4|2985.7|2979.7|2981.7|2975.7|82
1582562700000|2020-02-24 16:45:00|2982.5|2976.5|2988.4|2982.4|2988.4|2982.4|2979.7|2973.7|107
1582563000000|2020-02-24 16:50:00|2988.5|2982.5|2986.7|2980.7|2989.4|2983.4|2985.7|2979.7|297
1582563300000|2020-02-24 16:55:00|2987|2981|2986.5|2980.5|2988.4|2982.4|2985.5|2979.5|429
1582563600000|2020-02-24 17:00:00|2986.2|2980.2|2985.5|2979.5|2986.5|2980.5|2984.5|2978.5|82
1582563900000|2020-02-24 17:05:00|2985.7|2979.7|2986.5|2980.5|2986.7|2980.7|2982.7|2976.7|39
1582564200000|2020-02-24 17:10:00|2986.2|2980.2|2985.5|2979.5|2989.4|2983.4|2985.4|2979.4|487
1582564500000|2020-02-24 17:15:00|2984.7|2978.7|2989|2983|2989.4|2983.4|2984.7|2978.7|88
1582564800000|2020-02-24 17:20:00|2988.9|2982.9|2985.5|2979.5|2989.4|2983.4|2985.5|2979.5|1819
1582565100000|2020-02-24 17:25:00|2985.7|2979.7|2985.5|2979.5|2986.5|2980.5|2985.4|2979.4|14
1582565400000|2020-02-24 17:30:00|2985.4|2979.4|2982.5|2976.5|2985.5|2979.5|2979.7|2973.7|294
1582565700000|2020-02-24 17:35:00|2982.2|2976.2|2983.7|2977.7|2984.4|2978.4|2981.7|2975.7|63
1582566000000|2020-02-24 17:40:00|2983.5|2977.5|2982|2976|2984.7|2978.7|2981.7|2975.7|100
1582566300000|2020-02-24 17:45:00|2981.7|2975.7|2982.7|2976.7|2985.4|2979.4|2981.5|2975.5|305
1582566600000|2020-02-24 17:50:00|2983.4|2977.4|2982.4|2976.4|2983.4|2977.4|2980.7|2974.7|70
1582566900000|2020-02-24 17:55:00|2981.7|2975.7|2981.5|2975.5|2983.4|2977.4|2981.5|2975.5|373
1582567200000|2020-02-24 18:00:00|2981.4|2975.4|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|44
1582567500000|2020-02-24 18:05:00|2981.4|2975.4|2981.5|2975.5|2983.4|2977.4|2980.4|2974.4|656
1582567800000|2020-02-24 18:10:00|2981.7|2975.7|2983|2977|2983.4|2977.4|2980.7|2974.7|145
1582568100000|2020-02-24 18:15:00|2983.4|2977.4|2987.5|2981.5|2988.7|2982.7|2983|2977|2639
1582568400000|2020-02-24 18:20:00|2987.7|2981.7|2987.7|2981.7|2991.7|2985.7|2985.6|2979.6|263
1582568700000|2020-02-24 18:25:00|2988.2|2982.2|2989.6|2983.6|2990.4|2984.4|2987.6|2981.6|219
1582569000000|2020-02-24 18:30:00|2988.7|2982.7|2985.6|2979.6|2988.7|2982.7|2985.6|2979.6|338
1582569300000|2020-02-24 18:35:00|2985.7|2979.7|2981.6|2975.6|2986.7|2980.7|2981.6|2975.6|177
1582569600000|2020-02-24 18:40:00|2981.7|2975.7|2981.4|2975.4|2982.6|2976.6|2980.4|2974.4|35
1582569900000|2020-02-24 18:45:00|2981.6|2975.6|2983.7|2977.7|2984.7|2978.7|2981.6|2975.6|483
1582570200000|2020-02-24 18:50:00|2984.1|2978.1|2980.6|2974.6|2984.6|2978.6|2980.1|2974.1|188
1582570500000|2020-02-24 18:55:00|2980.2|2974.2|2975.4|2969.4|2980.6|2974.6|2973.6|2967.6|584
1582570800000|2020-02-24 19:00:00|2973.4|2967.4|2971.4|2965.4|2973.6|2967.6|2970.1|2964.1|656
1582571100000|2020-02-24 19:05:00|2970.9|2964.9|2967.4|2961.4|2972.6|2966.6|2964.4|2958.4|1851
1582571400000|2020-02-24 19:10:00|2968.1|2962.1|2977.4|2971.4|2983.4|2977.4|2966.4|2960.4|2235
1582571700000|2020-02-24 19:15:00|2976.7|2970.7|2980.6|2974.6|2982.4|2976.4|2976.7|2970.7|1557
1582592400000|2020-02-25 01:00:00|2975.7|2969.7|2980.7|2974.7|2985.7|2979.7|2974.2|2968.2|264
1582592700000|2020-02-25 01:05:00|2979.7|2973.7|2980.4|2974.4|2984.6|2978.6|2977.9|2971.9|167
1582593000000|2020-02-25 01:10:00|2980.2|2974.2|2982.2|2976.2|2982.7|2976.7|2977.6|2971.6|131
1582593300000|2020-02-25 01:15:00|2981.7|2975.7|2983.4|2977.4|2983.9|2977.9|2981.4|2975.4|16
1582593600000|2020-02-25 01:20:00|2983.7|2977.7|2983.7|2977.7|2985.4|2979.4|2982.7|2976.7|8
1582593900000|2020-02-25 01:25:00|2983.6|2977.6|2985.4|2979.4|2985.9|2979.9|2983.6|2977.6|43
1582594200000|2020-02-25 01:30:00|2985.7|2979.7|2986.7|2980.7|2987.6|2981.6|2984.9|2978.9|18
1582594500000|2020-02-25 01:35:00|2986.9|2980.9|2988.2|2982.2|2988.2|2982.2|2985.7|2979.7|7
1582594800000|2020-02-25 01:40:00|2987.9|2981.9|2985.9|2979.9|2988.6|2982.6|2985.9|2979.9|0
1582595100000|2020-02-25 01:45:00|2986.2|2980.2|2986.7|2980.7|2987.7|2981.7|2985.9|2979.9|1
1582595400000|2020-02-25 01:50:00|2986.4|2980.4|2984.9|2978.9|2986.7|2980.7|2983.7|2977.7|4
1582595700000|2020-02-25 01:55:00|2985.8|2979.8|2983.8|2977.8|2985.8|2979.8|2982.9|2976.9|22
1582596000000|2020-02-25 02:00:00|2984.6|2978.6|2982.9|2976.9|2985.8|2979.8|2982.9|2976.9|9
1582596300000|2020-02-25 02:05:00|2982.4|2976.4|2981.8|2975.8|2982.8|2976.8|2981.4|2975.4|7
1582596600000|2020-02-25 02:10:00|2981.3|2975.3|2981.6|2975.6|2982.3|2976.3|2979.8|2973.8|50
1582596900000|2020-02-25 02:15:00|2981.3|2975.3|2981.9|2975.9|2983.3|2977.3|2980.9|2974.9|20
1582597200000|2020-02-25 02:20:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2
1582597500000|2020-02-25 02:25:00|2980.9|2974.9|2981.8|2975.8|2981.8|2975.8|2980.9|2974.9|6
1582597800000|2020-02-25 02:30:00|2981.6|2975.6|2982.3|2976.3|2982.9|2976.9|2980.9|2974.9|8
1582598100000|2020-02-25 02:35:00|2981.9|2975.9|2984.4|2978.4|2984.8|2978.8|2980.9|2974.9|1
1582598400000|2020-02-25 02:40:00|2983.9|2977.9|2984.4|2978.4|2984.8|2978.8|2981.9|2975.9|8
1582598700000|2020-02-25 02:45:00|2984.3|2978.3|2984.9|2978.9|2986.9|2980.9|2983.4|2977.4|67
1582599000000|2020-02-25 02:50:00|2983.9|2977.9|2985.3|2979.3|2985.3|2979.3|2981.9|2975.9|19
1582599300000|2020-02-25 02:55:00|2984.9|2978.9|2984.8|2978.8|2985.8|2979.8|2984.4|2978.4|0
1582599600000|2020-02-25 03:00:00|2983.8|2977.8|2981.9|2975.9|2983.8|2977.8|2981.9|2975.9|3
1582599900000|2020-02-25 03:05:00|2981.4|2975.4|2977.9|2971.9|2981.4|2975.4|2976.9|2970.9|74
1582600200000|2020-02-25 03:10:00|2977.6|2971.6|2981.4|2975.4|2981.4|2975.4|2976.9|2970.9|32
1582600500000|2020-02-25 03:15:00|2979.9|2973.9|2978.8|2972.8|2980.8|2974.8|2978.8|2972.8|8
1582600800000|2020-02-25 03:20:00|2979.6|2973.6|2977.3|2971.3|2980.3|2974.3|2976.9|2970.9|2
1582601100000|2020-02-25 03:25:00|2976.9|2970.9|2975.4|2969.4|2976.9|2970.9|2974.9|2968.9|15
1582601400000|2020-02-25 03:30:00|2975.8|2969.8|2975.9|2969.9|2976.8|2970.8|2975.8|2969.8|6
1582602000000|2020-02-25 03:40:00|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|15
1582602300000|2020-02-25 03:45:00|2974.9|2968.9|2975.8|2969.8|2975.8|2969.8|2974.9|2968.9|3
1582602600000|2020-02-25 03:50:00|2975.9|2969.9|2977.9|2971.9|2977.9|2971.9|2975.9|2969.9|9
1582602900000|2020-02-25 03:55:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2
1582603200000|2020-02-25 04:00:00|2977.4|2971.4|2975.8|2969.8|2977.8|2971.8|2975|2969|0
1582603500000|2020-02-25 04:05:00|2975.5|2969.5|2976|2970|2976.5|2970.5|2975|2969|2
1582603800000|2020-02-25 04:10:00|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|1
1582604100000|2020-02-25 04:15:00|2975|2969|2975|2969|2975|2969|2975|2969|2
1582604400000|2020-02-25 04:20:00|2973.5|2967.5|2974|2968|2974|2968|2973|2967|9
1582604700000|2020-02-25 04:25:00|2973.6|2967.6|2974.8|2968.8|2975.5|2969.5|2973.5|2967.5|7
1582605000000|2020-02-25 04:30:00|2975|2969|2974|2968|2975|2969|2973.7|2967.7|7
1582605300000|2020-02-25 04:35:00|||||||||2
1582605600000|2020-02-25 04:40:00|||||||||3
1582605900000|2020-02-25 04:45:00|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1582606200000|2020-02-25 04:50:00|2973.3|2967.3|2972|2966|2974|2968|2972|2966|60
1582606500000|2020-02-25 04:55:00|2972.8|2966.8|2970.5|2964.5|2972.8|2966.8|2970.5|2964.5|15
1582606800000|2020-02-25 05:00:00|2970.8|2964.8|2968.7|2962.7|2971|2965|2967.7|2961.7|17
1582607100000|2020-02-25 05:05:00|2968.3|2962.3|2968.7|2962.7|2968.7|2962.7|2967.8|2961.8|0
1582607400000|2020-02-25 05:10:00|2968.2|2962.2|2967.8|2961.8|2968.3|2962.3|2967.7|2961.7|5
1582607700000|2020-02-25 05:15:00|2967.7|2961.7|2966.8|2960.8|2968|2962|2965.8|2959.8|23
1582608000000|2020-02-25 05:20:00|2967.7|2961.7|2965.8|2959.8|2968.3|2962.3|2965.3|2959.3|15
1582608300000|2020-02-25 05:25:00|2965.5|2959.5|2965.3|2959.3|2966|2960|2965.3|2959.3|12
1582608600000|2020-02-25 05:30:00|2965|2959|2969|2963|2969.8|2963.8|2965|2959|39
1582608900000|2020-02-25 05:35:00|2967.8|2961.8|2972|2966|2972|2966|2967.5|2961.5|46
1582609200000|2020-02-25 05:40:00|2972.5|2966.5|2974|2968|2974|2968|2971.9|2965.9|30
1582609500000|2020-02-25 05:45:00|2973|2967|2972|2966|2973|2967|2971|2965|24
1582609800000|2020-02-25 05:50:00|2971.5|2965.5|2972|2966|2973|2967|2971|2965|24
1582610100000|2020-02-25 05:55:00|2973|2967|2971.5|2965.5|2973.5|2967.5|2971|2965|19
1582610400000|2020-02-25 06:00:00|2971|2965|2972|2966|2973|2967|2971|2965|13
1582610700000|2020-02-25 06:05:00|2971.9|2965.9|2972|2966|2972|2966|2971|2965|6
1582611000000|2020-02-25 06:10:00|2971|2965|2970.9|2964.9|2971|2965|2968.9|2962.9|22
1582611300000|2020-02-25 06:15:00|2970|2964|2972|2966|2973|2967|2969|2963|30
1582611600000|2020-02-25 06:20:00|2972.5|2966.5|2973.9|2967.9|2973.9|2967.9|2972.5|2966.5|1
1582611900000|2020-02-25 06:25:00|2974|2968|2976|2970|2976.7|2970.7|2974|2968|7
1582612200000|2020-02-25 06:30:00|2976.4|2970.4|2977.9|2971.9|2978.7|2972.7|2973.9|2967.9|4
1582612500000|2020-02-25 06:35:00|2978.7|2972.7|2980.5|2974.5|2982.5|2976.5|2978.4|2972.4|19
1582612800000|2020-02-25 06:40:00|2980.9|2974.9|2981.9|2975.9|2984.7|2978.7|2980.5|2974.5|6
1582613100000|2020-02-25 06:45:00|2982.9|2976.9|2982.9|2976.9|2984|2978|2982|2976|12
1582613400000|2020-02-25 06:50:00|2982.5|2976.5|2982.9|2976.9|2982.9|2976.9|2979|2973|13
1582613700000|2020-02-25 06:55:00|2982.5|2976.5|2982|2976|2982.7|2976.7|2980.9|2974.9|3
1582614000000|2020-02-25 07:00:00|2981.9|2975.9|2981.9|2975.9|2982.7|2976.7|2980.9|2974.9|7
1582614300000|2020-02-25 07:05:00|2981.4|2975.4|2980.5|2974.5|2981.9|2975.9|2979.9|2973.9|2
1582614600000|2020-02-25 07:10:00|2980|2974|2976.9|2970.9|2980|2974|2976.9|2970.9|2
1582614900000|2020-02-25 07:15:00|2977.4|2971.4|2978.9|2972.9|2978.9|2972.9|2976|2970|0
1582615200000|2020-02-25 07:20:00|2978.8|2972.8|2976.9|2970.9|2979|2973|2976.9|2970.9|11
1582615500000|2020-02-25 07:25:00|2977.4|2971.4|2976.9|2970.9|2978.9|2972.9|2976.4|2970.4|5
1582615800000|2020-02-25 07:30:00|2977.3|2971.3|2977|2971|2978.4|2972.4|2976.4|2970.4|2
1582616100000|2020-02-25 07:35:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2975.9|2969.9|8
1582616400000|2020-02-25 07:40:00|2976.5|2970.5|2976.9|2970.9|2978|2972|2976.4|2970.4|5
1582616700000|2020-02-25 07:45:00|2977|2971|2979|2973|2979|2973|2977|2971|12
1582617000000|2020-02-25 07:50:00|2978.9|2972.9|2981.9|2975.9|2981.9|2975.9|2978|2972|16
1582617300000|2020-02-25 07:55:00|2981.6|2975.6|2984.1|2978.1|2984.1|2978.1|2981.1|2975.1|62
1582617600000|2020-02-25 08:00:00|2983.1|2977.1|2983.6|2977.6|2985.1|2979.1|2981.9|2975.9|49
1582617900000|2020-02-25 08:05:00|2983.1|2977.1|2976.9|2970.9|2983.9|2977.9|2976.4|2970.4|24
1582618200000|2020-02-25 08:10:00|2976.6|2970.6|2979.9|2973.9|2980.6|2974.6|2976.6|2970.6|1
1582618500000|2020-02-25 08:15:00|2979.1|2973.1|2977.6|2971.6|2979.6|2973.6|2976.9|2970.9|5
1582618800000|2020-02-25 08:20:00|2977.4|2971.4|2971.9|2965.9|2977.4|2971.4|2968.9|2962.9|28
1582619100000|2020-02-25 08:25:00|2970.9|2964.9|2964.6|2958.6|2970.9|2964.9|2964.6|2958.6|36
1582619400000|2020-02-25 08:30:00|2964.9|2958.9|2964.9|2958.9|2967.4|2961.4|2964.1|2958.1|13
1582619700000|2020-02-25 08:35:00|2965.9|2959.9|2964.9|2958.9|2966.9|2960.9|2964.1|2958.1|20
1582620000000|2020-02-25 08:40:00|2965.4|2959.4|2964.9|2958.9|2965.9|2959.9|2964.9|2958.9|16
1582620300000|2020-02-25 08:45:00|2965.3|2959.3|2957.8|2951.8|2965.8|2959.8|2955.8|2949.8|147
1582620600000|2020-02-25 08:50:00|2957.9|2951.9|2956.9|2950.9|2958.9|2952.9|2956.9|2950.9|4
1582620900000|2020-02-25 08:55:00|2956.8|2950.8|2952.9|2946.9|2957.8|2951.8|2952.8|2946.8|142
1582621200000|2020-02-25 09:00:00|2953.8|2947.8|2953.9|2947.9|2955.8|2949.8|2952.9|2946.9|433
1582621500000|2020-02-25 09:05:00|2953.6|2947.6|2952.8|2946.8|2955.1|2949.1|2951.8|2945.8|10
1582621800000|2020-02-25 09:10:00|2953.9|2947.9|2950.8|2944.8|2953.9|2947.9|2950.8|2944.8|54
1582622100000|2020-02-25 09:15:00|2951.3|2945.3|2953.8|2947.8|2953.8|2947.8|2950.3|2944.3|81
1582622400000|2020-02-25 09:20:00|2954.1|2948.1|2950.1|2944.1|2954.1|2948.1|2949.9|2943.9|3
1582622700000|2020-02-25 09:25:00|2949.9|2943.9|2949|2943|2951.5|2945.5|2948.1|2942.1|31
1582623000000|2020-02-25 09:30:00|2948.1|2942.1|2948|2942|2949|2943|2945.6|2939.6|24
1582623300000|2020-02-25 09:35:00|2947.6|2941.6|2947.1|2941.1|2950|2944|2947.1|2941.1|8
1582623600000|2020-02-25 09:40:00|2947.6|2941.6|2947.3|2941.3|2948|2942|2946|2940|6
1582623900000|2020-02-25 09:45:00|2947|2941|2946.8|2940.8|2947.3|2941.3|2944.8|2938.8|80
1582624200000|2020-02-25 09:50:00|2946.1|2940.1|2944.8|2938.8|2947|2941|2944.8|2938.8|8
1582624500000|2020-02-25 09:55:00|2945.8|2939.8|2947.3|2941.3|2949.8|2943.8|2945.8|2939.8|13
1582624800000|2020-02-25 10:00:00|2947.8|2941.8|2951|2945|2951|2945|2947|2941|8
1582625100000|2020-02-25 10:05:00|2951.1|2945.1|2945|2939|2952.3|2946.3|2944.5|2938.5|63
1582625400000|2020-02-25 10:10:00|2945.1|2939.1|2948|2942|2948|2942|2945.1|2939.1|11
1582625700000|2020-02-25 10:15:00|2947.8|2941.8|2949|2943|2950|2944|2947.8|2941.8|5
1582626000000|2020-02-25 10:20:00|2948.8|2942.8|2950|2944|2951|2945|2948.8|2942.8|100
1582626300000|2020-02-25 10:25:00|2949|2943|2950|2944|2950|2944|2947.8|2941.8|10
1582626600000|2020-02-25 10:30:00|2949.3|2943.3|2949|2943|2950|2944|2948|2942|50
1582626900000|2020-02-25 10:35:00|2949.3|2943.3|2949|2943|2949.8|2943.8|2949|2943|0
1582627200000|2020-02-25 10:40:00|2948.3|2942.3|2945.3|2939.3|2948.8|2942.8|2944.8|2938.8|18
1582627500000|2020-02-25 10:45:00|2945.5|2939.5|2945|2939|2946.8|2940.8|2944.8|2938.8|5
1582627800000|2020-02-25 10:50:00|2945.3|2939.3|2945|2939|2945.7|2939.7|2944.8|2938.8|0
1582628100000|2020-02-25 10:55:00|2946|2940|2945|2939|2946|2940|2944.8|2938.8|4
1582628400000|2020-02-25 11:00:00|2944.9|2938.9|2941.4|2935.4|2946|2940|2940.9|2934.9|20
1582628700000|2020-02-25 11:05:00|2941.9|2935.9|2944|2938|2944|2938|2940.9|2934.9|7
1582629000000|2020-02-25 11:10:00|2944.5|2938.5|2943.4|2937.4|2945|2939|2943|2937|45
1582629300000|2020-02-25 11:15:00|2942.9|2936.9|2942|2936|2943.4|2937.4|2941.9|2935.9|0
1582629600000|2020-02-25 11:20:00|2942.4|2936.4|2943|2937|2943|2937|2941.9|2935.9|1
1582629900000|2020-02-25 11:25:00|2943.4|2937.4|2947|2941|2947|2941|2943|2937|7
1582630200000|2020-02-25 11:30:00|2946.4|2940.4|2947|2941|2947.3|2941.3|2945.9|2939.9|10
1582630500000|2020-02-25 11:35:00|2946|2940|2950|2944|2950|2944|2946|2940|3
1582630800000|2020-02-25 11:40:00|2949.9|2943.9|2949|2943|2950.1|2944.1|2948|2942|2
1582631100000|2020-02-25 11:45:00|2949.4|2943.4|2951|2945|2951.2|2945.2|2949|2943|13
1582631400000|2020-02-25 11:50:00|2950.5|2944.5|2951|2945|2951.2|2945.2|2949|2943|19
1582631700000|2020-02-25 11:55:00|2950.9|2944.9|2951|2945|2951|2945|2949|2943|3
1582632000000|2020-02-25 12:00:00|2950.9|2944.9|2951|2945|2951|2945|2950|2944|10
1582632300000|2020-02-25 12:05:00|2950.9|2944.9|2944.9|2938.9|2950.9|2944.9|2944.9|2938.9|20
1582632600000|2020-02-25 12:10:00|2944.5|2938.5|2943.9|2937.9|2945|2939|2942|2936|42
1582632900000|2020-02-25 12:15:00|2944|2938|2946.4|2940.4|2947.4|2941.4|2943.9|2937.9|12
1582633200000|2020-02-25 12:20:00|2946.5|2940.5|2950|2944|2951.2|2945.2|2946.5|2940.5|29
1582633500000|2020-02-25 12:25:00|2949.9|2943.9|2947|2941|2950|2944|2945|2939|10
1582633800000|2020-02-25 12:30:00|2946.4|2940.4|2947.9|2941.9|2948.9|2942.9|2945.4|2939.4|68
1582634100000|2020-02-25 12:35:00|2947.4|2941.4|2948|2942|2948|2942|2946|2940|0
1582634400000|2020-02-25 12:40:00|2947.4|2941.4|2950|2944|2950|2944|2945.9|2939.9|4
1582634700000|2020-02-25 12:45:00|2950.9|2944.9|2950.4|2944.4|2952.5|2946.5|2949.9|2943.9|13
1582635000000|2020-02-25 12:50:00|2950|2944|2952.4|2946.4|2952.9|2946.9|2949.5|2943.5|56
1582635300000|2020-02-25 12:55:00|2952|2946|2954.5|2948.5|2955.9|2949.9|2952|2946|1119
1582635600000|2020-02-25 13:00:00|2954.2|2948.2|2953|2947|2954.9|2948.9|2952.7|2946.7|9
1582635900000|2020-02-25 13:05:00|2953.9|2947.9|2954|2948|2954|2948|2952.2|2946.2|30
1582636200000|2020-02-25 13:10:00|2953.5|2947.5|2954.9|2948.9|2956|2950|2953.5|2947.5|2
1582636500000|2020-02-25 13:15:00|2954.8|2948.8|2954.1|2948.1|2955.4|2949.4|2953.7|2947.7|2
1582636800000|2020-02-25 13:20:00|2954.4|2948.4|2953.1|2947.1|2955.1|2949.1|2952.9|2946.9|4
1582637100000|2020-02-25 13:25:00|2952.6|2946.6|2955.1|2949.1|2956.1|2950.1|2952.2|2946.2|113
1582637400000|2020-02-25 13:30:00|2954.9|2948.9|2955.2|2949.2|2956.2|2950.2|2954.1|2948.1|18
1582637700000|2020-02-25 13:35:00|2955.6|2949.6|2952.2|2946.2|2955.6|2949.6|2952.2|2946.2|81
1582638000000|2020-02-25 13:40:00|2951.1|2945.1|2947.1|2941.1|2951.1|2945.1|2946.1|2940.1|68
1582641000000|2020-02-25 14:30:00|2956.1|2950.1|2945.1|2939.1|2957.2|2951.2|2945.1|2939.1|391
1582641300000|2020-02-25 14:35:00|2944.9|2938.9|2945.9|2939.9|2948.9|2942.9|2942.1|2936.1|145
1582641600000|2020-02-25 14:40:00|2945.1|2939.1|2948.1|2942.1|2954.1|2948.1|2944.9|2938.9|55
1582641900000|2020-02-25 14:45:00|2948|2942|2944.1|2938.1|2948|2942|2942.2|2936.2|35
1582642200000|2020-02-25 14:50:00|2945.1|2939.1|2945.1|2939.1|2946.1|2940.1|2941|2935|72
1582642500000|2020-02-25 14:55:00|2946|2940|2946|2940|2949|2943|2945|2939|108
1582642800000|2020-02-25 15:00:00|2945.8|2939.8|2943.6|2937.6|2948|2942|2942|2936|300
1582643100000|2020-02-25 15:05:00|2943.2|2937.2|2946|2940|2946.1|2940.1|2942|2936|2367
1582643400000|2020-02-25 15:10:00|2946.1|2940.1|2951.1|2945.1|2953|2947|2944.1|2938.1|4951
1582643700000|2020-02-25 15:15:00|2950.2|2944.2|2946.1|2940.1|2951.1|2945.1|2946|2940|152
1582644000000|2020-02-25 15:20:00|2946|2940|2941|2935|2946.1|2940.1|2940|2934|124
1582644300000|2020-02-25 15:25:00|2940.6|2934.6|2939|2933|2943.1|2937.1|2936|2930|426
1582644600000|2020-02-25 15:30:00|2938.5|2932.5|2941.6|2935.6|2942.1|2936.1|2938.1|2932.1|60
1582644900000|2020-02-25 15:35:00|2942|2936|2938.1|2932.1|2944.1|2938.1|2938.1|2932.1|37
1582645200000|2020-02-25 15:40:00|2938|2932|2944.3|2938.3|2946.1|2940.1|2937.1|2931.1|259
1582645500000|2020-02-25 15:45:00|2945.3|2939.3|2951|2945|2958|2952|2944.3|2938.3|621
1582645800000|2020-02-25 15:50:00|2950.6|2944.6|2950.1|2944.1|2952.1|2946.1|2948|2942|27
1582646100000|2020-02-25 15:55:00|2950|2944|2948.1|2942.1|2950|2944|2946.3|2940.3|51
1582646400000|2020-02-25 16:00:00|2948|2942|2952.3|2946.3|2953.3|2947.3|2945.5|2939.5|154
1582646700000|2020-02-25 16:05:00|2952.1|2946.1|2956|2950|2958|2952|2952.1|2946.1|120
1582647000000|2020-02-25 16:10:00|2956.1|2950.1|2953.1|2947.1|2958|2952|2953|2947|24
1582647300000|2020-02-25 16:15:00|2953|2947|2954.1|2948.1|2955.1|2949.1|2950.1|2944.1|73
1582647600000|2020-02-25 16:20:00|2953.8|2947.8|2955.1|2949.1|2956.1|2950.1|2953.1|2947.1|114
1582647900000|2020-02-25 16:25:00|2955|2949|2954.3|2948.3|2962|2956|2954.3|2948.3|121
1582648200000|2020-02-25 16:30:00|2955|2949|2958.1|2952.1|2958.1|2952.1|2953.1|2947.1|73
1582648500000|2020-02-25 16:35:00|2957.3|2951.3|2954.1|2948.1|2958.1|2952.1|2953.1|2947.1|195
1582648800000|2020-02-25 16:40:00|2955|2949|2954.1|2948.1|2956.3|2950.3|2954.1|2948.1|27
1582649100000|2020-02-25 16:45:00|2954.3|2948.3|2954.3|2948.3|2956|2950|2954.1|2948.1|136
1582649400000|2020-02-25 16:50:00|2954.1|2948.1|2955.1|2949.1|2956|2950|2953.1|2947.1|219
1582649700000|2020-02-25 16:55:00|2955.5|2949.5|2956|2950|2956.7|2950.7|2954.9|2948.9|1473
1582650000000|2020-02-25 17:00:00|2956.4|2950.4|2953|2947|2956.7|2950.7|2953|2947|94
1582650300000|2020-02-25 17:05:00|2954|2948|2953|2947|2954|2948|2951.9|2945.9|30
1582650600000|2020-02-25 17:10:00|2953.7|2947.7|2956|2950|2956.7|2950.7|2953.7|2947.7|17
1582650900000|2020-02-25 17:15:00|2955|2949|2955.7|2949.7|2956.7|2950.7|2954.9|2948.9|18
1582651200000|2020-02-25 17:20:00|2955.4|2949.4|2962.9|2956.9|2963|2957|2955.4|2949.4|308
1582651500000|2020-02-25 17:25:00|2962.5|2956.5|2962.9|2956.9|2965|2959|2962|2956|79
1582651800000|2020-02-25 17:30:00|2962.2|2956.2|2963.9|2957.9|2963.9|2957.9|2962|2956|750
1582652100000|2020-02-25 17:35:00|2963|2957|2962.9|2956.9|2965.8|2959.8|2962.8|2956.8|84
1582652400000|2020-02-25 17:40:00|2963|2957|2962.9|2956.9|2965.8|2959.8|2962.9|2956.9|30
1582652700000|2020-02-25 17:45:00|2962.8|2956.8|2962.9|2956.9|2965|2959|2960.4|2954.4|27
1582653000000|2020-02-25 17:50:00|2962.5|2956.5|2965|2959|2965|2959|2961.9|2955.9|34
1582653300000|2020-02-25 17:55:00|2964.8|2958.8|2963.9|2957.9|2965.8|2959.8|2963.8|2957.8|18
1582653600000|2020-02-25 18:00:00|2963|2957|2963.9|2957.9|2965.8|2959.8|2962.4|2956.4|42
1582653900000|2020-02-25 18:05:00|2963.5|2957.5|2962|2956|2963.9|2957.9|2961.8|2955.8|855
1582654200000|2020-02-25 18:10:00|2962.9|2956.9|2972|2966|2973.4|2967.4|2962|2956|427
1582654500000|2020-02-25 18:15:00|2972.4|2966.4|2972.9|2966.9|2973.9|2967.9|2971.4|2965.4|49
1582654800000|2020-02-25 18:20:00|2972|2966|2970.6|2964.6|2972.9|2966.9|2969.1|2963.1|56
1582655100000|2020-02-25 18:25:00|2970.9|2964.9|2968.9|2962.9|2971.9|2965.9|2968.9|2962.9|280
1582655400000|2020-02-25 18:30:00|2968.8|2962.8|2966.9|2960.9|2969.8|2963.8|2966.8|2960.8|305
1582655700000|2020-02-25 18:35:00|2967.3|2961.3|2965.8|2959.8|2967.8|2961.8|2964.4|2958.4|196
1582656000000|2020-02-25 18:40:00|2965.9|2959.9|2962.8|2956.8|2967.1|2961.1|2962.1|2956.1|179
1582656300000|2020-02-25 18:45:00|2961.9|2955.9|2958.8|2952.8|2962.8|2956.8|2957.8|2951.8|108
1582656600000|2020-02-25 18:50:00|2957.8|2951.8|2958.8|2952.8|2960.9|2954.9|2957.8|2951.8|175
1582656900000|2020-02-25 18:55:00|2958.4|2952.4|2958.3|2952.3|2958.8|2952.8|2957.8|2951.8|264
1582657200000|2020-02-25 19:00:00|2957.9|2951.9|2954.9|2948.9|2960.8|2954.8|2951.9|2945.9|373
1582657500000|2020-02-25 19:05:00|2955.4|2949.4|2956.8|2950.8|2958.8|2952.8|2955.4|2949.4|226
1582657800000|2020-02-25 19:10:00|2956.9|2950.9|2952.9|2946.9|2963.8|2957.8|2951.1|2945.1|852
1582658100000|2020-02-25 19:15:00|2953.1|2947.1|2957.9|2951.9|2960.1|2954.1|2951.8|2945.8|1787
1582678800000|2020-02-26 01:00:00|2952.6|2946.6|2950.1|2944.1|2954.1|2948.1|2945|2939|57
1582679100000|2020-02-26 01:05:00|2950.5|2944.5|2952.1|2946.1|2953.5|2947.5|2950.1|2944.1|14
1582679400000|2020-02-26 01:10:00|2953.1|2947.1|2954|2948|2954.1|2948.1|2950.1|2944.1|14
1582679700000|2020-02-26 01:15:00|2953.5|2947.5|2953.1|2947.1|2954.1|2948.1|2952.1|2946.1|4
1582680000000|2020-02-26 01:20:00|2954|2948|2954.1|2948.1|2954.1|2948.1|2952.1|2946.1|3
1582680300000|2020-02-26 01:25:00|2953.1|2947.1|2952.6|2946.6|2954|2948|2952|2946|5
1582680600000|2020-02-26 01:30:00|2953|2947|2954.1|2948.1|2955.1|2949.1|2952.6|2946.6|0
1582680900000|2020-02-26 01:35:00|2954.5|2948.5|2960.5|2954.5|2961.1|2955.1|2954.5|2948.5|3
1582681200000|2020-02-26 01:40:00|2961|2955|2957.5|2951.5|2961.1|2955.1|2957|2951|12
1582681500000|2020-02-26 01:45:00|2958|2952|2954.5|2948.5|2960|2954|2954.5|2948.5|2
1582681800000|2020-02-26 01:50:00|2954.6|2948.6|2955.5|2949.5|2958|2952|2954.6|2948.6|2
1582682100000|2020-02-26 01:55:00|2955.1|2949.1|2960.1|2954.1|2960.3|2954.3|2954.6|2948.6|2
1582682400000|2020-02-26 02:00:00|2959.1|2953.1|2957.1|2951.1|2960.1|2954.1|2956.6|2950.6|6
1582682700000|2020-02-26 02:05:00|2957.5|2951.5|2960.1|2954.1|2961|2955|2957.5|2951.5|2
1582683000000|2020-02-26 02:10:00|2961|2955|2960.1|2954.1|2961.1|2955.1|2960.1|2954.1|4
1582683300000|2020-02-26 02:15:00|2959.1|2953.1|2960.1|2954.1|2960.6|2954.6|2959.1|2953.1|2
1582683600000|2020-02-26 02:20:00|2959.8|2953.8|2960.5|2954.5|2961|2955|2959.8|2953.8|2
1582683900000|2020-02-26 02:25:00|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2960.1|2954.1|2
1582684200000|2020-02-26 02:30:00|2963.1|2957.1|2963.8|2957.8|2967.1|2961.1|2961.1|2955.1|28
1582684500000|2020-02-26 02:35:00|2964.1|2958.1|2964.1|2958.1|2967.1|2961.1|2963.1|2957.1|3
1582684800000|2020-02-26 02:40:00|2964.8|2958.8|2959.8|2953.8|2965.1|2959.1|2958.1|2952.1|30
1582685100000|2020-02-26 02:45:00|2959.3|2953.3|2958.8|2952.8|2960.1|2954.1|2956.8|2950.8|1
1582685400000|2020-02-26 02:50:00|2958.3|2952.3|2962.6|2956.6|2962.6|2956.6|2957.8|2951.8|6
1582685700000|2020-02-26 02:55:00|2962.5|2956.5|2960.1|2954.1|2963|2957|2959.5|2953.5|8
1582686000000|2020-02-26 03:00:00|2959|2953|2961.1|2955.1|2961.5|2955.5|2959|2953|4
1582686300000|2020-02-26 03:05:00|2961|2955|2959.2|2953.2|2961.5|2955.5|2959.1|2953.1|35
1582686600000|2020-02-26 03:10:00|2959.5|2953.5|2960.5|2954.5|2961|2955|2958.2|2952.2|0
1582686900000|2020-02-26 03:15:00|2961|2955|2956.2|2950.2|2961.5|2955.5|2956.2|2950.2|1
1582687200000|2020-02-26 03:20:00|2956.5|2950.5|2955.2|2949.2|2957.5|2951.5|2954.8|2948.8|3
1582687500000|2020-02-26 03:25:00|2955.7|2949.7|2957.2|2951.2|2957.3|2951.3|2955.5|2949.5|0
1582687800000|2020-02-26 03:30:00|2957|2951|2955.8|2949.8|2957.2|2951.2|2954.3|2948.3|3
1582688100000|2020-02-26 03:35:00|2955.3|2949.3|2957.2|2951.2|2958.3|2952.3|2955.3|2949.3|8
1582688400000|2020-02-26 03:40:00|2956.8|2950.8|2956.3|2950.3|2957.2|2951.2|2956.3|2950.3|0
1582689000000|2020-02-26 03:50:00|2955.3|2949.3|2957.2|2951.2|2957.2|2951.2|2955.3|2949.3|0
1582689300000|2020-02-26 03:55:00|2957.5|2951.5|2959.2|2953.2|2960.2|2954.2|2957.5|2951.5|2
1582689600000|2020-02-26 04:00:00|2958.3|2952.3|2958.2|2952.2|2958.3|2952.3|2957.7|2951.7|1
1582689900000|2020-02-26 04:05:00|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2954.7|2948.7|2
1582690200000|2020-02-26 04:10:00|2956.2|2950.2|2955.8|2949.8|2956.2|2950.2|2955.8|2949.8|0
1582690500000|2020-02-26 04:15:00|2955.7|2949.7|2954.7|2948.7|2955.7|2949.7|2953.3|2947.3|4
1582690800000|2020-02-26 04:20:00|2955|2949|2955.2|2949.2|2956.2|2950.2|2954.2|2948.2|0
1582691100000|2020-02-26 04:25:00|2955.6|2949.6|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|0
1582691700000|2020-02-26 04:35:00|2955.2|2949.2|2955.7|2949.7|2956.2|2950.2|2955.2|2949.2|0
1582692000000|2020-02-26 04:40:00|2956.2|2950.2|2956.6|2950.6|2956.7|2950.7|2956.2|2950.2|0
1582692300000|2020-02-26 04:45:00|2956.7|2950.7|2958.2|2952.2|2958.2|2952.2|2956.2|2950.2|2
1582692600000|2020-02-26 04:50:00|2957.3|2951.3|2957.2|2951.2|2957.3|2951.3|2957.2|2951.2|0
1582692900000|2020-02-26 04:55:00|2956.8|2950.8|2955.2|2949.2|2956.8|2950.8|2955.2|2949.2|2
1582693200000|2020-02-26 05:00:00|2954.8|2948.8|2954.7|2948.7|2955.2|2949.2|2954.7|2948.7|0
1582693500000|2020-02-26 05:05:00|2955.2|2949.2|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|0
1582693800000|2020-02-26 05:10:00|2955.2|2949.2|2955.7|2949.7|2955.8|2949.8|2955.2|2949.2|0
1582694100000|2020-02-26 05:15:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|0
1582694400000|2020-02-26 05:20:00|2955.3|2949.3|2956.2|2950.2|2956.2|2950.2|2955.3|2949.3|0
1582694700000|2020-02-26 05:25:00|2956.1|2950.1|2955.3|2949.3|2956.1|2950.1|2955.3|2949.3|0
1582695000000|2020-02-26 05:30:00|2955.2|2949.2|2955.2|2949.2|2955.3|2949.3|2953.2|2947.2|13
1582695300000|2020-02-26 05:35:00|2954.9|2948.9|2953.2|2947.2|2954.9|2948.9|2952.2|2946.2|0
1582695600000|2020-02-26 05:40:00|2953.6|2947.6|2954.2|2948.2|2955.7|2949.7|2953.2|2947.2|2
1582695900000|2020-02-26 05:45:00|2953.9|2947.9|2953.2|2947.2|2954.2|2948.2|2952.2|2946.2|3
1582696200000|2020-02-26 05:50:00|2952.7|2946.7|2952.7|2946.7|2953.6|2947.6|2952.2|2946.2|1
1582696500000|2020-02-26 05:55:00|2952.9|2946.9|2953.2|2947.2|2954.2|2948.2|2952.2|2946.2|0
1582696800000|2020-02-26 06:00:00|2952.9|2946.9|2955.2|2949.2|2955.2|2949.2|2952.2|2946.2|0
1582697100000|2020-02-26 06:05:00|2954.9|2948.9|2953.2|2947.2|2954.9|2948.9|2952.2|2946.2|0
1582697400000|2020-02-26 06:10:00|2953.7|2947.7|2951.9|2945.9|2954.6|2948.6|2951.9|2945.9|4
1582697700000|2020-02-26 06:15:00|2951.4|2945.4|2949.1|2943.1|2951.4|2945.4|2948.2|2942.2|11
1582698000000|2020-02-26 06:20:00|2948.6|2942.6|2951.1|2945.1|2951.2|2945.2|2948.2|2942.2|9
1582698300000|2020-02-26 06:25:00|2951.2|2945.2|2952.1|2946.1|2952.6|2946.6|2951.2|2945.2|0
1582698600000|2020-02-26 06:30:00|2951.6|2945.6|2951.1|2945.1|2951.6|2945.6|2948.2|2942.2|11
1582698900000|2020-02-26 06:35:00|2951|2945|2952.6|2946.6|2954.1|2948.1|2948.2|2942.2|1
1582699200000|2020-02-26 06:40:00|2952.2|2946.2|2955.6|2949.6|2956.1|2950.1|2952.2|2946.2|0
1582699500000|2020-02-26 06:45:00|2956.1|2950.1|2955.6|2949.6|2957.1|2951.1|2954.7|2948.7|0
1582699800000|2020-02-26 06:50:00|2955.8|2949.8|2960.3|2954.3|2962.3|2956.3|2955.8|2949.8|15
1582700100000|2020-02-26 06:55:00|2959.4|2953.4|2957.3|2951.3|2960.3|2954.3|2955.6|2949.6|2
1582700400000|2020-02-26 07:00:00|2957.1|2951.1|2959.1|2953.1|2959.1|2953.1|2955.1|2949.1|31
1582700700000|2020-02-26 07:05:00|2958.6|2952.6|2967.3|2961.3|2968.6|2962.6|2958.6|2952.6|15
1582701000000|2020-02-26 07:10:00|2966.8|2960.8|2964.3|2958.3|2968.3|2962.3|2964.3|2958.3|17
1582701300000|2020-02-26 07:15:00|2964.1|2958.1|2962.3|2956.3|2965.3|2959.3|2962.3|2956.3|12
1582701600000|2020-02-26 07:20:00|2962.1|2956.1|2961.1|2955.1|2962.1|2956.1|2961.1|2955.1|0
1582701900000|2020-02-26 07:25:00|2959.6|2953.6|2966.3|2960.3|2966.3|2960.3|2959.6|2953.6|65
1582702200000|2020-02-26 07:30:00|2965.4|2959.4|2963.8|2957.8|2965.4|2959.4|2962.8|2956.8|9
1582702500000|2020-02-26 07:35:00|2963.9|2957.9|2964.3|2958.3|2965.4|2959.4|2963.4|2957.4|1
1582702800000|2020-02-26 07:40:00|2963.9|2957.9|2960.9|2954.9|2963.9|2957.9|2960.8|2954.8|0
1582703100000|2020-02-26 07:45:00|2960.6|2954.6|2965.1|2959.1|2965.1|2959.1|2960.3|2954.3|2
1582703400000|2020-02-26 07:50:00|2965.3|2959.3|2965.1|2959.1|2965.3|2959.3|2963.3|2957.3|0
1582703700000|2020-02-26 07:55:00|2965.3|2959.3|2966.9|2960.9|2968.3|2962.3|2965.3|2959.3|27
1582704000000|2020-02-26 08:00:00|2967.3|2961.3|2963.3|2957.3|2967.3|2961.3|2961.7|2955.7|8
1582704300000|2020-02-26 08:05:00|2963.2|2957.2|2964.9|2958.9|2965.3|2959.3|2963.2|2957.2|0
1582704600000|2020-02-26 08:10:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2963.3|2957.3|0
1582704900000|2020-02-26 08:15:00|2963.9|2957.9|2960.3|2954.3|2964.3|2958.3|2960.3|2954.3|40
1582705200000|2020-02-26 08:20:00|2959.9|2953.9|2957.9|2951.9|2960.3|2954.3|2957.3|2951.3|0
1582705500000|2020-02-26 08:25:00|2957.4|2951.4|2957.3|2951.3|2957.9|2951.9|2955.4|2949.4|165
1582705800000|2020-02-26 08:30:00|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2956.3|2950.3|0
1582706100000|2020-02-26 08:35:00|2956.7|2950.7|2955.3|2949.3|2957.3|2951.3|2954.3|2948.3|29
1582706400000|2020-02-26 08:40:00|2954.7|2948.7|2953.3|2947.3|2955.3|2949.3|2951.7|2945.7|94
1582706700000|2020-02-26 08:45:00|2953.7|2947.7|2951.2|2945.2|2953.7|2947.7|2950.2|2944.2|20
1582707000000|2020-02-26 08:50:00|2951.7|2945.7|2953.3|2947.3|2954.2|2948.2|2951.7|2945.7|5
1582707300000|2020-02-26 08:55:00|2953.2|2947.2|2948.2|2942.2|2953.7|2947.7|2946.7|2940.7|147
1582707600000|2020-02-26 09:00:00|2948|2942|2942.7|2936.7|2948|2942|2942.2|2936.2|12
1582707900000|2020-02-26 09:05:00|2942.3|2936.3|2940.2|2934.2|2942.7|2936.7|2938.3|2932.3|86
1582708200000|2020-02-26 09:10:00|2940.7|2934.7|2942.7|2936.7|2943.2|2937.2|2940.3|2934.3|9
1582708500000|2020-02-26 09:15:00|2942.2|2936.2|2942.3|2936.3|2943.7|2937.7|2940.3|2934.3|9
1582708800000|2020-02-26 09:20:00|2942.2|2936.2|2940.7|2934.7|2942.7|2936.7|2938.2|2932.2|11
1582709100000|2020-02-26 09:25:00|2941.2|2935.2|2934.3|2928.3|2942.2|2936.2|2934.3|2928.3|110
1582709400000|2020-02-26 09:30:00|2933.3|2927.3|2934.3|2928.3|2934.5|2928.5|2932.3|2926.3|8
1582709700000|2020-02-26 09:35:00|2934.5|2928.5|2940.3|2934.3|2942.7|2936.7|2934.5|2928.5|4
1582710000000|2020-02-26 09:40:00|2940.7|2934.7|2941.3|2935.3|2944.3|2938.3|2940.3|2934.3|54
1582710300000|2020-02-26 09:45:00|2941|2935|2935.3|2929.3|2941.3|2935.3|2934.8|2928.8|25
1582710600000|2020-02-26 09:50:00|2936.3|2930.3|2939.3|2933.3|2939.3|2933.3|2936.3|2930.3|1
1582710900000|2020-02-26 09:55:00|2938.7|2932.7|2938.7|2932.7|2941.3|2935.3|2938.3|2932.3|26
1582711200000|2020-02-26 10:00:00|2939.2|2933.2|2943.8|2937.8|2944.3|2938.3|2939.2|2933.2|6
1582711500000|2020-02-26 10:05:00|2944.2|2938.2|2946.3|2940.3|2948.2|2942.2|2944.2|2938.2|184
1582711800000|2020-02-26 10:10:00|2946.2|2940.2|2945.7|2939.7|2946.5|2940.5|2945.3|2939.3|15
1582712100000|2020-02-26 10:15:00|2946.2|2940.2|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|0
1582712400000|2020-02-26 10:20:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.3|2939.3|2
1582712700000|2020-02-26 10:25:00|2945.3|2939.3|2946.3|2940.3|2946.5|2940.5|2945.3|2939.3|1
1582713000000|2020-02-26 10:30:00|2946.2|2940.2|2943.7|2937.7|2946.2|2940.2|2943.2|2937.2|8
1582713300000|2020-02-26 10:35:00|2943.9|2937.9|2944.4|2938.4|2945.2|2939.2|2943.2|2937.2|5
1582713600000|2020-02-26 10:40:00|2944.7|2938.7|2943.7|2937.7|2945.4|2939.4|2943.4|2937.4|1
1582713900000|2020-02-26 10:45:00|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2941.4|2935.4|32
1582714200000|2020-02-26 10:50:00|2943.4|2937.4|2944|2938|2944.4|2938.4|2943.4|2937.4|6
1582714500000|2020-02-26 10:55:00|2944.4|2938.4|2943.2|2937.2|2944.4|2938.4|2943.2|2937.2|0
1582714800000|2020-02-26 11:00:00|2943.4|2937.4|2944.4|2938.4|2944.4|2938.4|2943.4|2937.4|3
1582715100000|2020-02-26 11:05:00|2944|2938|2944.4|2938.4|2944.5|2938.5|2943.9|2937.9|4
1582715400000|2020-02-26 11:10:00|2943.4|2937.4|2943.5|2937.5|2944.5|2938.5|2942.9|2936.9|242
1582715700000|2020-02-26 11:15:00|2944|2938|2943.5|2937.5|2944.4|2938.4|2943.5|2937.5|1
1582716000000|2020-02-26 11:20:00|2943.9|2937.9|2948.4|2942.4|2948.5|2942.5|2943.9|2937.9|2
1582716300000|2020-02-26 11:25:00|2948|2942|2947|2941|2948.4|2942.4|2946.5|2940.5|1
1582716600000|2020-02-26 11:30:00|2946.9|2940.9|2946.4|2940.4|2946.9|2940.9|2945.4|2939.4|1
1582716900000|2020-02-26 11:35:00|2945.9|2939.9|2948.4|2942.4|2948.4|2942.4|2945.4|2939.4|2
1582717200000|2020-02-26 11:40:00|2947.4|2941.4|2948.4|2942.4|2948.4|2942.4|2946.4|2940.4|2
1582717500000|2020-02-26 11:45:00|2948.5|2942.5|2949.4|2943.4|2950.4|2944.4|2948.5|2942.5|0
1582717800000|2020-02-26 11:50:00|2949.5|2943.5|2948.4|2942.4|2950.3|2944.3|2948.4|2942.4|0
1582718100000|2020-02-26 11:55:00|2948|2942|2945.4|2939.4|2948.3|2942.3|2945.4|2939.4|0
1582718400000|2020-02-26 12:00:00|2945|2939|2944.8|2938.8|2946.4|2940.4|2943.4|2937.4|100
1582718700000|2020-02-26 12:05:00|2944.9|2938.9|2950.4|2944.4|2950.4|2944.4|2944.4|2938.4|1
1582719000000|2020-02-26 12:10:00|2951.3|2945.3|2952.4|2946.4|2953.3|2947.3|2949.4|2943.4|15
1582719300000|2020-02-26 12:15:00|2951.4|2945.4|2949.4|2943.4|2952.4|2946.4|2949.4|2943.4|0
1582719600000|2020-02-26 12:20:00|2948.9|2942.9|2947.4|2941.4|2949.4|2943.4|2947.4|2941.4|0
1582719900000|2020-02-26 12:25:00|2946.5|2940.5|2943.4|2937.4|2946.5|2940.5|2943.4|2937.4|0
1582720200000|2020-02-26 12:30:00|2943|2937|2945|2939|2945.4|2939.4|2942.4|2936.4|0
1582720500000|2020-02-26 12:35:00|2945.4|2939.4|2942.4|2936.4|2945.4|2939.4|2941.4|2935.4|1
1582720800000|2020-02-26 12:40:00|2942.8|2936.8|2943.4|2937.4|2944.4|2938.4|2941.4|2935.4|102
1582721100000|2020-02-26 12:45:00|2943|2937|2946|2940|2946.4|2940.4|2942.4|2936.4|0
1582721400000|2020-02-26 12:50:00|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2945.4|2939.4|181
1582721700000|2020-02-26 12:55:00|2946|2940|2948.4|2942.4|2948.4|2942.4|2945.5|2939.5|2
1582722000000|2020-02-26 13:00:00|2948|2942|2952.4|2946.4|2952.4|2946.4|2948|2942|5
1582722300000|2020-02-26 13:05:00|2951.9|2945.9|2948.6|2942.6|2953.8|2947.8|2948.6|2942.6|5
1582722600000|2020-02-26 13:10:00|2948.4|2942.4|2948.8|2942.8|2949.8|2943.8|2946.6|2940.6|22
1582722900000|2020-02-26 13:15:00|2948.9|2942.9|2950.8|2944.8|2950.9|2944.9|2948.4|2942.4|15
1582723200000|2020-02-26 13:20:00|2951.3|2945.3|2950.6|2944.6|2951.4|2945.4|2948.6|2942.6|142
1582723500000|2020-02-26 13:25:00|2951.1|2945.1|2949.4|2943.4|2951.4|2945.4|2948.9|2942.9|23
1582723800000|2020-02-26 13:30:00|2949.3|2943.3|2948.4|2942.4|2951.3|2945.3|2948.4|2942.4|4
1582724100000|2020-02-26 13:35:00|2948.1|2942.1|2951.4|2945.4|2951.4|2945.4|2947.9|2941.9|1
1582724400000|2020-02-26 13:40:00|2952.1|2946.1|2953.1|2947.1|2953.1|2947.1|2948.6|2942.6|544
1582727400000|2020-02-26 14:30:00|2952.6|2946.6|2937.3|2931.3|2958.5|2952.5|2935.5|2929.5|769
1582727700000|2020-02-26 14:35:00|2937|2931|2939.3|2933.3|2943.5|2937.5|2935.3|2929.3|554
1582728000000|2020-02-26 14:40:00|2939.5|2933.5|2940.5|2934.5|2946.3|2940.3|2937.6|2931.6|587
1582728300000|2020-02-26 14:45:00|2940.3|2934.3|2938.8|2932.8|2942.2|2936.2|2937.5|2931.5|51
1582728600000|2020-02-26 14:50:00|2939.3|2933.3|2935.3|2929.3|2940.3|2934.3|2935.3|2929.3|1665
1582728900000|2020-02-26 14:55:00|2935|2929|2928.3|2922.3|2935|2929|2927|2921|1145
1582729200000|2020-02-26 15:00:00|2928.6|2922.6|2926.5|2920.5|2931.3|2925.3|2926.3|2920.3|586
1582729500000|2020-02-26 15:05:00|2925.6|2919.6|2923.2|2917.2|2926.2|2920.2|2920.8|2914.8|2152
1582729800000|2020-02-26 15:10:00|2922.1|2916.1|2926.8|2920.8|2927.2|2921.2|2922.1|2916.1|1307
1582730100000|2020-02-26 15:15:00|2926.3|2920.3|2926.1|2920.1|2929.2|2923.2|2923.4|2917.4|11
1582730400000|2020-02-26 15:20:00|2926.2|2920.2|2928.2|2922.2|2929.4|2923.4|2925.2|2919.2|115
1582730700000|2020-02-26 15:25:00|2928.7|2922.7|2932.2|2926.2|2935.2|2929.2|2928.2|2922.2|68
1582731000000|2020-02-26 15:30:00|2932.1|2926.1|2935.2|2929.2|2936.2|2930.2|2929.4|2923.4|613
1582731300000|2020-02-26 15:35:00|2936.2|2930.2|2940.2|2934.2|2942.2|2936.2|2935.2|2929.2|509
1582731600000|2020-02-26 15:40:00|2939.4|2933.4|2944.4|2938.4|2946.2|2940.2|2938.2|2932.2|114
1582731900000|2020-02-26 15:45:00|2944.9|2938.9|2949.2|2943.2|2952.1|2946.1|2942.4|2936.4|169
1582732200000|2020-02-26 15:50:00|2950.1|2944.1|2939.4|2933.4|2951.2|2945.2|2938.6|2932.6|2336
1582732500000|2020-02-26 15:55:00|2940.4|2934.4|2940.6|2934.6|2945.5|2939.5|2938|2932|2597
1582732800000|2020-02-26 16:00:00|2939.6|2933.6|2944.1|2938.1|2944.5|2938.5|2938.6|2932.6|1198
1582733100000|2020-02-26 16:05:00|2944|2938|2940.5|2934.5|2944.5|2938.5|2939.5|2933.5|639
1582733400000|2020-02-26 16:10:00|2939.6|2933.6|2939.4|2933.4|2941.5|2935.5|2935.6|2929.6|221
1582733700000|2020-02-26 16:15:00|2939|2933|2946.5|2940.5|2947.4|2941.4|2938.4|2932.4|197
1582734000000|2020-02-26 16:20:00|2946.6|2940.6|2950.5|2944.5|2952.4|2946.4|2945.4|2939.4|53
1582734300000|2020-02-26 16:25:00|2950.4|2944.4|2945.9|2939.9|2950.4|2944.4|2945.5|2939.5|36
1582734600000|2020-02-26 16:30:00|2946.4|2940.4|2948.5|2942.5|2949|2943|2944.5|2938.5|104
1582734900000|2020-02-26 16:35:00|2948.6|2942.6|2950.4|2944.4|2951.5|2945.5|2947.6|2941.6|818
1582735200000|2020-02-26 16:40:00|2949.5|2943.5|2949.5|2943.5|2952.5|2946.5|2949.5|2943.5|232
1582735500000|2020-02-26 16:45:00|2949|2943|2945.8|2939.8|2949|2943|2944.7|2938.7|1311
1582735800000|2020-02-26 16:50:00|2944.9|2938.9|2941.8|2935.8|2944.9|2938.9|2940.9|2934.9|19
1582736100000|2020-02-26 16:55:00|2941.9|2935.9|2949.7|2943.7|2951.7|2945.7|2941.7|2935.7|139
1582736400000|2020-02-26 17:00:00|2948.9|2942.9|2945.5|2939.5|2950.7|2944.7|2944.5|2938.5|2073
1582736700000|2020-02-26 17:05:00|2944.7|2938.7|2946.5|2940.5|2947.5|2941.5|2943.5|2937.5|20
1582737000000|2020-02-26 17:10:00|2945.7|2939.7|2945.5|2939.5|2946.9|2940.9|2943.5|2937.5|39
1582737300000|2020-02-26 17:15:00|2945.4|2939.4|2941.5|2935.5|2945.4|2939.4|2939.5|2933.5|12
1582737600000|2020-02-26 17:20:00|2941.4|2935.4|2938.5|2932.5|2941.5|2935.5|2937.4|2931.4|59
1582737900000|2020-02-26 17:25:00|2939.9|2933.9|2936.4|2930.4|2939.9|2933.9|2935.5|2929.5|156
1582738200000|2020-02-26 17:30:00|2936.7|2930.7|2941.4|2935.4|2941.4|2935.4|2936.7|2930.7|55
1582738500000|2020-02-26 17:35:00|2941.5|2935.5|2948.5|2942.5|2948.5|2942.5|2940.5|2934.5|122
1582738800000|2020-02-26 17:40:00|2947.7|2941.7|2941.5|2935.5|2947.7|2941.7|2940.7|2934.7|64
1582739100000|2020-02-26 17:45:00|2941.7|2935.7|2941.4|2935.4|2943|2937|2940.4|2934.4|348
1582739400000|2020-02-26 17:50:00|2941.3|2935.3|2939.6|2933.6|2942.9|2936.9|2939.4|2933.4|497
1582739700000|2020-02-26 17:55:00|2939.4|2933.4|2939.4|2933.4|2941.4|2935.4|2935.6|2929.6|300
1582740000000|2020-02-26 18:00:00|2939.6|2933.6|2939.6|2933.6|2940.6|2934.6|2939.4|2933.4|348
1582740300000|2020-02-26 18:05:00|2940.3|2934.3|2936.6|2930.6|2940.4|2934.4|2935.6|2929.6|70
1582740600000|2020-02-26 18:10:00|2936.7|2930.7|2939.6|2933.6|2939.6|2933.6|2936.7|2930.7|1013
1582740900000|2020-02-26 18:15:00|2939.7|2933.7|2941.4|2935.4|2941.4|2935.4|2938.6|2932.6|40
1582741200000|2020-02-26 18:20:00|2941.1|2935.1|2937.6|2931.6|2941.4|2935.4|2936.6|2930.6|1036
1582741500000|2020-02-26 18:25:00|2936.6|2930.6|2939.4|2933.4|2940.4|2934.4|2935.6|2929.6|41
1582741800000|2020-02-26 18:30:00|2939.6|2933.6|2936.6|2930.6|2939.6|2933.6|2935.7|2929.7|136
1582742100000|2020-02-26 18:35:00|2935.7|2929.7|2935.4|2929.4|2935.9|2929.9|2933.4|2927.4|529
1582742400000|2020-02-26 18:40:00|2935.2|2929.2|2934.4|2928.4|2935.4|2929.4|2932.4|2926.4|93
1582742700000|2020-02-26 18:45:00|2935.4|2929.4|2934.6|2928.6|2936.7|2930.7|2933.4|2927.4|301
1582743000000|2020-02-26 18:50:00|2934.7|2928.7|2941.6|2935.6|2942.1|2936.1|2933.7|2927.7|928
1582743300000|2020-02-26 18:55:00|2941.1|2935.1|2935.6|2929.6|2941.1|2935.1|2935.6|2929.6|1278
1582743600000|2020-02-26 19:00:00|2935.7|2929.7|2937.7|2931.7|2937.7|2931.7|2934.7|2928.7|328
1582743900000|2020-02-26 19:05:00|2937.6|2931.6|2937.5|2931.5|2942.5|2936.5|2937.1|2931.1|729
1582744200000|2020-02-26 19:10:00|2936.6|2930.6|2937.7|2931.7|2939.7|2933.7|2935.5|2929.5|558
1582744500000|2020-02-26 19:15:00|2938.6|2932.6|2940.2|2934.2|2941.2|2935.2|2934.7|2928.7|786
1582765200000|2020-02-27 01:00:00|2935.9|2929.9|2940.9|2934.9|2945.9|2939.9|2935.7|2929.7|671
1582765500000|2020-02-27 01:05:00|2940.7|2934.7|2946.9|2940.9|2947.9|2941.9|2940.7|2934.7|64
1582765800000|2020-02-27 01:10:00|2946.7|2940.7|2940.9|2934.9|2947.9|2941.9|2940.9|2934.9|44
1582766100000|2020-02-27 01:15:00|2941.4|2935.4|2945.4|2939.4|2945.9|2939.9|2941.4|2935.4|7
1582766400000|2020-02-27 01:20:00|2945.3|2939.3|2942.9|2936.9|2945.3|2939.3|2942.4|2936.4|1
1582766700000|2020-02-27 01:25:00|2942.8|2936.8|2944.4|2938.4|2944.4|2938.4|2941.3|2935.3|1
1582767000000|2020-02-27 01:30:00|2944.3|2938.3|2943.4|2937.4|2948.9|2942.9|2941.9|2935.9|3
1582767300000|2020-02-27 01:35:00|2942.8|2936.8|2941.8|2935.8|2943.9|2937.9|2940.9|2934.9|0
1582767600000|2020-02-27 01:40:00|2941.4|2935.4|2942.4|2936.4|2943.9|2937.9|2941.4|2935.4|0
1582767900000|2020-02-27 01:45:00|2941.9|2935.9|2941.4|2935.4|2943.8|2937.8|2940.9|2934.9|0
1582768200000|2020-02-27 01:50:00|2941.3|2935.3|2936.3|2930.3|2942.9|2936.9|2936.3|2930.3|6
1582768500000|2020-02-27 01:55:00|2936.9|2930.9|2937.4|2931.4|2939.9|2933.9|2936.9|2930.9|9
1582768800000|2020-02-27 02:00:00|2937.3|2931.3|2937.4|2931.4|2938.9|2932.9|2935.8|2929.8|13
1582769100000|2020-02-27 02:05:00|2937.9|2931.9|2938.9|2932.9|2939.9|2933.9|2937.8|2931.8|1
1582769400000|2020-02-27 02:10:00|2938.8|2932.8|2936.8|2930.8|2938.9|2932.9|2936.3|2930.3|19
1582769700000|2020-02-27 02:15:00|2936.9|2930.9|2935.9|2929.9|2937.4|2931.4|2935.9|2929.9|0
1582770000000|2020-02-27 02:20:00|2936.8|2930.8|2935.4|2929.4|2936.8|2930.8|2934.9|2928.9|0
1582770300000|2020-02-27 02:25:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2934.9|2928.9|0
1582770600000|2020-02-27 02:30:00|2934.8|2928.8|2935.4|2929.4|2936.2|2930.2|2930.8|2924.8|44
1582770900000|2020-02-27 02:35:00|2935|2929|2939.4|2933.4|2939.4|2933.4|2933.4|2927.4|3
1582771200000|2020-02-27 02:40:00|2939.9|2933.9|2941.4|2935.4|2942.9|2936.9|2939.4|2933.4|21
1582771500000|2020-02-27 02:45:00|2941.3|2935.3|2942.4|2936.4|2942.4|2936.4|2939.4|2933.4|1
1582771800000|2020-02-27 02:50:00|2942.8|2936.8|2944.9|2938.9|2945.8|2939.8|2942.4|2936.4|2
1582772100000|2020-02-27 02:55:00|2944.4|2938.4|2941.9|2935.9|2944.8|2938.8|2941.4|2935.4|3
1582772400000|2020-02-27 03:00:00|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2937.9|2931.9|0
1582772700000|2020-02-27 03:05:00|2940.8|2934.8|2939.4|2933.4|2941.4|2935.4|2938.9|2932.9|0
1582773000000|2020-02-27 03:10:00|2938.9|2932.9|2938.9|2932.9|2939.4|2933.4|2936.4|2930.4|7
1582773300000|2020-02-27 03:15:00|2938.4|2932.4|2941.4|2935.4|2941.8|2935.8|2935.9|2929.9|1
1582773600000|2020-02-27 03:20:00|2941.3|2935.3|2938.4|2932.4|2941.4|2935.4|2937.8|2931.8|0
1582773900000|2020-02-27 03:25:00|2939.4|2933.4|2940.4|2934.4|2940.9|2934.9|2937.8|2931.8|3
1582774200000|2020-02-27 03:30:00|2940.8|2934.8|2936.9|2930.9|2940.8|2934.8|2936.4|2930.4|11
1582774500000|2020-02-27 03:35:00|2936.4|2930.4|2934.4|2928.4|2936.4|2930.4|2933.9|2927.9|8
1582774800000|2020-02-27 03:40:00|2934.3|2928.3|2936.4|2930.4|2936.4|2930.4|2933.9|2927.9|0
1582775100000|2020-02-27 03:45:00|2935.9|2929.9|2934.4|2928.4|2936.4|2930.4|2933.9|2927.9|0
1582775400000|2020-02-27 03:50:00|2934.3|2928.3|2934.4|2928.4|2934.4|2928.4|2933.9|2927.9|0
1582775700000|2020-02-27 03:55:00|2934.8|2928.8|2935.5|2929.5|2936|2930|2934.8|2928.8|45
1582776000000|2020-02-27 04:00:00|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|2
1582776300000|2020-02-27 04:05:00|2934.8|2928.8|2935.5|2929.5|2935.8|2929.8|2934.8|2928.8|21
1582776600000|2020-02-27 04:10:00|2935.8|2929.8|2935.3|2929.3|2937|2931|2935|2929|3
1582776900000|2020-02-27 04:15:00|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|2
1582777200000|2020-02-27 04:20:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2934|2928|1
1582777500000|2020-02-27 04:25:00|2934.8|2928.8|2934.5|2928.5|2935|2929|2934|2928|0
1582777800000|2020-02-27 04:30:00|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|2
1582778100000|2020-02-27 04:35:00|2933|2927|2932.5|2926.5|2933|2927|2932|2926|1
1582778400000|2020-02-27 04:40:00|2932.3|2926.3|2933.5|2927.5|2933.8|2927.8|2932.3|2926.3|0
1582778700000|2020-02-27 04:45:00|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|0
1582779000000|2020-02-27 04:50:00|2932.5|2926.5|2932.5|2926.5|2933|2927|2932|2926|6
1582779300000|2020-02-27 04:55:00|2932.9|2926.9|2930.9|2924.9|2932.9|2926.9|2930.9|2924.9|6
1582779600000|2020-02-27 05:00:00|2931|2925|2931.5|2925.5|2932.5|2926.5|2930.9|2924.9|1
1582779900000|2020-02-27 05:05:00|2932.5|2926.5|2934|2928|2934|2928|2932.5|2926.5|0
1582780200000|2020-02-27 05:10:00|2934.1|2928.1|2934.4|2928.4|2935.9|2929.9|2934.1|2928.1|3
1582780500000|2020-02-27 05:15:00|2933.9|2927.9|2933.5|2927.5|2934|2928|2932.9|2926.9|5
1582780800000|2020-02-27 05:20:00|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.4|2927.4|1
1582781100000|2020-02-27 05:25:00|2934|2928|2932.9|2926.9|2934|2928|2932.9|2926.9|1
1582781400000|2020-02-27 05:30:00|2933.2|2927.2|2933.4|2927.4|2933.9|2927.9|2931.9|2925.9|7
1582781700000|2020-02-27 05:35:00|2933.9|2927.9|2936.9|2930.9|2936.9|2930.9|2933.2|2927.2|10
1582782000000|2020-02-27 05:40:00|2936.5|2930.5|2934.9|2928.9|2936.9|2930.9|2934.9|2928.9|1
1582782300000|2020-02-27 05:45:00|2935|2929|2937.4|2931.4|2937.8|2931.8|2935|2929|3
1582782600000|2020-02-27 05:50:00|2937.8|2931.8|2938.5|2932.5|2940|2934|2937.5|2931.5|6
1582782900000|2020-02-27 05:55:00|2939|2933|2937.5|2931.5|2940|2934|2937.5|2931.5|3
1582783200000|2020-02-27 06:00:00|2937.9|2931.9|2936|2930|2938|2932|2934|2928|3
1582783500000|2020-02-27 06:05:00|2935.5|2929.5|2936.5|2930.5|2936.5|2930.5|2934.5|2928.5|2
1582783800000|2020-02-27 06:10:00|2936.4|2930.4|2934|2928|2936.4|2930.4|2934|2928|2
1582784100000|2020-02-27 06:15:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934|2928|1
1582784400000|2020-02-27 06:20:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|1
1582784700000|2020-02-27 06:25:00|2934.9|2928.9|2935|2929|2935.9|2929.9|2933.9|2927.9|1
1582785000000|2020-02-27 06:30:00|2936|2930|2938|2932|2938.9|2932.9|2933.9|2927.9|29
1582785300000|2020-02-27 06:35:00|2937.5|2931.5|2937.5|2931.5|2939.4|2933.4|2936.5|2930.5|0
1582785600000|2020-02-27 06:40:00|2937.9|2931.9|2937.9|2931.9|2938|2932|2935.9|2929.9|0
1582785900000|2020-02-27 06:45:00|2937.5|2931.5|2937.9|2931.9|2937.9|2931.9|2937.5|2931.5|0
1582786200000|2020-02-27 06:50:00|2937.5|2931.5|2933.9|2927.9|2937.5|2931.5|2932.9|2926.9|1
1582786500000|2020-02-27 06:55:00|2934|2928|2936.9|2930.9|2937.9|2931.9|2934|2928|0
1582786800000|2020-02-27 07:00:00|2937|2931|2938.9|2932.9|2939|2933|2937|2931|4
1582787100000|2020-02-27 07:05:00|2939|2933|2939|2933|2940.8|2934.8|2938|2932|15
1582787400000|2020-02-27 07:10:00|2939.9|2933.9|2940|2934|2941.5|2935.5|2939.5|2933.5|2
1582787700000|2020-02-27 07:15:00|2940.5|2934.5|2941.5|2935.5|2941.5|2935.5|2939.5|2933.5|1
1582788000000|2020-02-27 07:20:00|2940.9|2934.9|2938.5|2932.5|2941|2935|2938.4|2932.4|12
1582788300000|2020-02-27 07:25:00|2938.7|2932.7|2938.5|2932.5|2940|2934|2938|2932|0
1582788600000|2020-02-27 07:30:00|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2935.4|2929.4|8
1582788900000|2020-02-27 07:35:00|2938.9|2932.9|2943.9|2937.9|2945.5|2939.5|2938.9|2932.9|10
1582789200000|2020-02-27 07:40:00|2943|2937|2941.6|2935.6|2943|2937|2940.1|2934.1|2
1582789500000|2020-02-27 07:45:00|2941.9|2935.9|2943.9|2937.9|2944.6|2938.6|2941.9|2935.9|3
1582789800000|2020-02-27 07:50:00|2943.1|2937.1|2943.6|2937.6|2944.6|2938.6|2941.6|2935.6|0
1582790100000|2020-02-27 07:55:00|2943.9|2937.9|2944.6|2938.6|2945.1|2939.1|2940.9|2934.9|5
1582790400000|2020-02-27 08:00:00|2944.9|2938.9|2943.6|2937.6|2945.9|2939.9|2942.9|2936.9|9
1582790700000|2020-02-27 08:05:00|2943.1|2937.1|2938.9|2932.9|2944.9|2938.9|2938.9|2932.9|7
1582791000000|2020-02-27 08:10:00|2939.1|2933.1|2940.9|2934.9|2944.9|2938.9|2938.9|2932.9|3
1582791300000|2020-02-27 08:15:00|2941.9|2935.9|2945.9|2939.9|2946.9|2940.9|2941.4|2935.4|3
1582791600000|2020-02-27 08:20:00|2946.9|2940.9|2942.6|2936.6|2947.1|2941.1|2942.6|2936.6|1
1582791900000|2020-02-27 08:25:00|2942.9|2936.9|2943.9|2937.9|2943.9|2937.9|2940.6|2934.6|6
1582792200000|2020-02-27 08:30:00|2944.4|2938.4|2943|2937|2944.6|2938.6|2941.1|2935.1|4
1582792500000|2020-02-27 08:35:00|2943.1|2937.1|2942|2936|2944.1|2938.1|2942|2936|0
1582792800000|2020-02-27 08:40:00|2942.6|2936.6|2942|2936|2943|2937|2941|2935|0
1582793100000|2020-02-27 08:45:00|2941|2935|2943|2937|2943|2937|2941|2935|5
1582793400000|2020-02-27 08:50:00|2943.1|2937.1|2951.3|2945.3|2951.3|2945.3|2943.1|2937.1|0
1582793700000|2020-02-27 08:55:00|2951.5|2945.5|2955.5|2949.5|2958|2952|2951|2945|22
1582794000000|2020-02-27 09:00:00|2955.6|2949.6|2957|2951|2960|2954|2955|2949|3
1582794300000|2020-02-27 09:05:00|2957.2|2951.2|2959|2953|2963|2957|2957.2|2951.2|2
1582794600000|2020-02-27 09:10:00|2959.1|2953.1|2961|2955|2962.3|2956.3|2958|2952|0
1582794900000|2020-02-27 09:15:00|2960|2954|2962.5|2956.5|2962.8|2956.8|2959.6|2953.6|2
1582795200000|2020-02-27 09:20:00|2962.1|2956.1|2962|2956|2963.1|2957.1|2960|2954|0
1582795500000|2020-02-27 09:25:00|2961.5|2955.5|2961.1|2955.1|2962|2956|2958.6|2952.6|7
1582795800000|2020-02-27 09:30:00|2961|2955|2959.6|2953.6|2961|2955|2956.1|2950.1|31
1582796100000|2020-02-27 09:35:00|2959.5|2953.5|2957|2951|2959.5|2953.5|2955|2949|5
1582796400000|2020-02-27 09:40:00|2957.1|2951.1|2953.1|2947.1|2958.5|2952.5|2952|2946|4
1582796700000|2020-02-27 09:45:00|2952.5|2946.5|2955.6|2949.6|2956.1|2950.1|2952.1|2946.1|4
1582797000000|2020-02-27 09:50:00|2955.1|2949.1|2957.1|2951.1|2957.1|2951.1|2955.1|2949.1|1
1582797300000|2020-02-27 09:55:00|2956.6|2950.6|2959.5|2953.5|2959.5|2953.5|2956|2950|0
1582797600000|2020-02-27 10:00:00|2959.1|2953.1|2959|2953|2961|2955|2958|2952|0
1582797900000|2020-02-27 10:05:00|2958.6|2952.6|2960.1|2954.1|2960.1|2954.1|2957|2951|0
1582798200000|2020-02-27 10:10:00|2960.6|2954.6|2962|2956|2962.9|2956.9|2959.5|2953.5|1
1582798500000|2020-02-27 10:15:00|2961|2955|2958|2952|2962|2956|2958|2952|0
1582798800000|2020-02-27 10:20:00|2957.6|2951.6|2957|2951|2958|2952|2956.6|2950.6|0
1582799100000|2020-02-27 10:25:00|2956.6|2950.6|2954|2948|2956.6|2950.6|2952.1|2946.1|2
1582799400000|2020-02-27 10:30:00|2953.6|2947.6|2955.1|2949.1|2955.1|2949.1|2953.6|2947.6|1
1582800000000|2020-02-27 10:40:00|2958.1|2952.1|2958|2952|2958.1|2952.1|2958|2952|2
1582800300000|2020-02-27 10:45:00|2957.6|2951.6|2959|2953|2959.1|2953.1|2957.6|2951.6|4
1582800600000|2020-02-27 10:50:00|2960|2954|2960|2954|2961|2955|2959.1|2953.1|47
1582800900000|2020-02-27 10:55:00|2959.6|2953.6|2960|2954|2961|2955|2959|2953|0
1582801200000|2020-02-27 11:00:00|2960.6|2954.6|2960.5|2954.5|2961|2955|2960|2954|0
1582801500000|2020-02-27 11:05:00|2959.1|2953.1|2958|2952|2959.1|2953.1|2958|2952|7
1582801800000|2020-02-27 11:10:00|2958.1|2952.1|2958|2952|2958.1|2952.1|2958|2952|5
1582802100000|2020-02-27 11:15:00|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958|2952|3
1582802400000|2020-02-27 11:20:00|2958|2952|2958|2952|2958.9|2952.9|2957.9|2951.9|1
1582802700000|2020-02-27 11:25:00|2956|2950|2957|2951|2957|2951|2956|2950|2
1582803000000|2020-02-27 11:30:00|2957.5|2951.5|2956.2|2950.2|2957.5|2951.5|2955.2|2949.2|27
1582803300000|2020-02-27 11:35:00|2956|2950|2956|2950|2956.2|2950.2|2955.2|2949.2|6
1582803600000|2020-02-27 11:40:00|2956.2|2950.2|2959|2953|2959.2|2953.2|2956|2950|90
1582803900000|2020-02-27 11:45:00|2959.2|2953.2|2959.2|2953.2|2959.2|2953.2|2959|2953|57
1582804200000|2020-02-27 11:50:00|2959|2953|2958.2|2952.2|2959|2953|2958.2|2952.2|1
1582804500000|2020-02-27 11:55:00|2958|2952|2956|2950|2958|2952|2955.2|2949.2|3
1582804800000|2020-02-27 12:00:00|2955.9|2949.9|2956|2950|2956.2|2950.2|2955.2|2949.2|336
1582805100000|2020-02-27 12:05:00|2955.7|2949.7|2957|2951|2957|2951|2955|2949|3
1582805400000|2020-02-27 12:10:00|2956.7|2950.7|2957.2|2951.2|2957.2|2951.2|2955.3|2949.3|391
1582805700000|2020-02-27 12:15:00|2956.2|2950.2|2954.2|2948.2|2956.2|2950.2|2954.2|2948.2|7
1582806000000|2020-02-27 12:20:00|2954.1|2948.1|2949.1|2943.1|2955.1|2949.1|2949.1|2943.1|66
1582806300000|2020-02-27 12:25:00|2948.1|2942.1|2949.1|2943.1|2949.1|2943.1|2948.1|2942.1|7
1582806600000|2020-02-27 12:30:00|2949.2|2943.2|2949.1|2943.1|2949.2|2943.2|2947.1|2941.1|866
1582806900000|2020-02-27 12:35:00|2948.1|2942.1|2949.2|2943.2|2949.2|2943.2|2948.1|2942.1|76
1582807200000|2020-02-27 12:40:00|2950.8|2944.8|2951.4|2945.4|2952.9|2946.9|2950.1|2944.1|9
1582807500000|2020-02-27 12:45:00|2951.6|2945.6|2951.4|2945.4|2951.9|2945.9|2950.1|2944.1|0
1582807800000|2020-02-27 12:50:00|2951.9|2945.9|2949.2|2943.2|2951.9|2945.9|2949.2|2943.2|3
1582808100000|2020-02-27 12:55:00|2950.1|2944.1|2949.2|2943.2|2950.6|2944.6|2949.2|2943.2|20
1582808400000|2020-02-27 13:00:00|2949.6|2943.6|2950.4|2944.4|2950.9|2944.9|2949.6|2943.6|687
1582808700000|2020-02-27 13:05:00|2950.5|2944.5|2945.2|2939.2|2950.5|2944.5|2945.2|2939.2|1335
1582809000000|2020-02-27 13:10:00|2946.2|2940.2|2944.1|2938.1|2946.2|2940.2|2943.7|2937.7|33
1582809300000|2020-02-27 13:15:00|2944.7|2938.7|2943.2|2937.2|2945.2|2939.2|2943.2|2937.2|27
1582809600000|2020-02-27 13:20:00|2942.2|2936.2|2943.1|2937.1|2943.2|2937.2|2941.1|2935.1|35
1582809900000|2020-02-27 13:25:00|2942.1|2936.1|2945.1|2939.1|2945.6|2939.6|2942.1|2936.1|1
1582810200000|2020-02-27 13:30:00|2945.6|2939.6|2943.1|2937.1|2946.2|2940.2|2943.1|2937.1|0
1582810500000|2020-02-27 13:35:00|2943|2937|2939.1|2933.1|2943.1|2937.1|2939.1|2933.1|10
1582810800000|2020-02-27 13:40:00|2938.2|2932.2|2939.1|2933.1|2939.2|2933.2|2935.2|2929.2|16
1582813800000|2020-02-27 14:30:00|2935.1|2929.1|2917.1|2911.1|2935.1|2929.1|2915.6|2909.6|732
1582814100000|2020-02-27 14:35:00|2916.1|2910.1|2918.7|2912.7|2920.5|2914.5|2911|2905|760
1582814400000|2020-02-27 14:40:00|2918.6|2912.6|2918.2|2912.2|2925.2|2919.2|2918.1|2912.1|148
1582814700000|2020-02-27 14:45:00|2918.1|2912.1|2907.1|2901.1|2918.2|2912.2|2905.1|2899.1|71
1582815000000|2020-02-27 14:50:00|2905.2|2899.2|2903.1|2897.1|2907.2|2901.2|2899.2|2893.2|122
1582815300000|2020-02-27 14:55:00|2903.2|2897.2|2912.1|2906.1|2913.1|2907.1|2901.4|2895.4|28
1582815600000|2020-02-27 15:00:00|2911.1|2905.1|2904.1|2898.1|2911.1|2905.1|2903|2897|391
1582815900000|2020-02-27 15:05:00|2904.2|2898.2|2907.1|2901.1|2908.1|2902.1|2899.1|2893.1|194
1582816200000|2020-02-27 15:10:00|2906.1|2900.1|2903|2897|2908.1|2902.1|2903|2897|142
1582816500000|2020-02-27 15:15:00|2902.1|2896.1|2901.1|2895.1|2904.1|2898.1|2899.1|2893.1|184
1582816800000|2020-02-27 15:20:00|2901.5|2895.5|2905.1|2899.1|2905.1|2899.1|2900|2894|107
1582817100000|2020-02-27 15:25:00|2904.9|2898.9|2901|2895|2904.9|2898.9|2899|2893|220
1582817400000|2020-02-27 15:30:00|2900|2894|2898.4|2892.4|2901|2895|2894.3|2888.3|3059
1582817700000|2020-02-27 15:35:00|2898|2892|2900.5|2894.5|2900.5|2894.5|2896.4|2890.4|747
1582818000000|2020-02-27 15:40:00|2899.5|2893.5|2905|2899|2907.4|2901.4|2898.5|2892.5|757
1582818300000|2020-02-27 15:45:00|2904.5|2898.5|2914.4|2908.4|2914.6|2908.6|2904.4|2898.4|585
1582818600000|2020-02-27 15:50:00|2915.3|2909.3|2914.6|2908.6|2921.4|2915.4|2912.6|2906.6|215
1582818900000|2020-02-27 15:55:00|2914.5|2908.5|2921|2915|2921.6|2915.6|2911.8|2905.8|943
1582819200000|2020-02-27 16:00:00|2920.6|2914.6|2915.5|2909.5|2921.6|2915.6|2914.6|2908.6|620
1582819500000|2020-02-27 16:05:00|2914.6|2908.6|2911.4|2905.4|2915.5|2909.5|2905.5|2899.5|307
1582819800000|2020-02-27 16:10:00|2912.4|2906.4|2912.8|2906.8|2915.4|2909.4|2909.8|2903.8|61
1582820100000|2020-02-27 16:15:00|2912.4|2906.4|2915.4|2909.4|2915.4|2909.4|2911.4|2905.4|200
1582820400000|2020-02-27 16:20:00|2914.9|2908.9|2920.4|2914.4|2920.4|2914.4|2914.4|2908.4|384
1582820700000|2020-02-27 16:25:00|2920.3|2914.3|2928.3|2922.3|2928.3|2922.3|2919.4|2913.4|421
1582821000000|2020-02-27 16:30:00|2928.2|2922.2|2923.4|2917.4|2928.3|2922.3|2922.4|2916.4|112
1582821300000|2020-02-27 16:35:00|2923.5|2917.5|2922.4|2916.4|2925|2919|2921.5|2915.5|75
1582821600000|2020-02-27 16:40:00|2921.9|2915.9|2918.4|2912.4|2922.4|2916.4|2917.4|2911.4|169
1582821900000|2020-02-27 16:45:00|2917.7|2911.7|2916.5|2910.5|2918.5|2912.5|2915.5|2909.5|84
1582822200000|2020-02-27 16:50:00|2916.4|2910.4|2915.4|2909.4|2919.4|2913.4|2914.4|2908.4|74
1582822500000|2020-02-27 16:55:00|2915|2909|2917.4|2911.4|2917.4|2911.4|2912.4|2906.4|206
1582822800000|2020-02-27 17:00:00|2916.4|2910.4|2925.4|2919.4|2927.4|2921.4|2914.4|2908.4|214
1582823100000|2020-02-27 17:05:00|2924.5|2918.5|2930.2|2924.2|2930.5|2924.5|2924.5|2918.5|87
1582823400000|2020-02-27 17:10:00|2929.8|2923.8|2932.7|2926.7|2934.5|2928.5|2929.7|2923.7|56
1582823700000|2020-02-27 17:15:00|2931.7|2925.7|2929.7|2923.7|2931.7|2925.7|2926.5|2920.5|98
1582824000000|2020-02-27 17:20:00|2929.6|2923.6|2930.1|2924.1|2930.7|2924.7|2926.7|2920.7|56
1582824300000|2020-02-27 17:25:00|2930.2|2924.2|2928.7|2922.7|2933.1|2927.1|2928.7|2922.7|57
1582824600000|2020-02-27 17:30:00|2927.8|2921.8|2928.7|2922.7|2930.7|2924.7|2926.8|2920.8|50
1582824900000|2020-02-27 17:35:00|2928.8|2922.8|2933.7|2927.7|2935.7|2929.7|2928.8|2922.8|251
1582825200000|2020-02-27 17:40:00|2934.4|2928.4|2932.7|2926.7|2938.1|2932.1|2932.7|2926.7|179
1582825500000|2020-02-27 17:45:00|2933.4|2927.4|2930.7|2924.7|2934.8|2928.8|2930.7|2924.7|53
1582825800000|2020-02-27 17:50:00|2931.1|2925.1|2932.7|2926.7|2933.7|2927.7|2929.7|2923.7|471
1582826100000|2020-02-27 17:55:00|2931.7|2925.7|2930.7|2924.7|2933.1|2927.1|2929.7|2923.7|56
1582826400000|2020-02-27 18:00:00|2929.7|2923.7|2927.7|2921.7|2930.7|2924.7|2927.7|2921.7|87
1582826700000|2020-02-27 18:05:00|2927.6|2921.6|2933.7|2927.7|2934.1|2928.1|2926.6|2920.6|422
1582827000000|2020-02-27 18:10:00|2934.1|2928.1|2934.7|2928.7|2935.9|2929.9|2933.7|2927.7|386
1582827300000|2020-02-27 18:15:00|2933.9|2927.9|2931.9|2925.9|2934.3|2928.3|2930.9|2924.9|134
1582827600000|2020-02-27 18:20:00|2932.7|2926.7|2929.9|2923.9|2933.8|2927.8|2929.8|2923.8|147
1582827900000|2020-02-27 18:25:00|2930.8|2924.8|2930.8|2924.8|2932.9|2926.9|2929.8|2923.8|225
1582828200000|2020-02-27 18:30:00|2929.9|2923.9|2928.8|2922.8|2931.3|2925.3|2927.9|2921.9|81
1582828500000|2020-02-27 18:35:00|2927.9|2921.9|2926.3|2920.3|2928.9|2922.9|2925.2|2919.2|1022
1582828800000|2020-02-27 18:40:00|2926.4|2920.4|2922.7|2916.7|2926.4|2920.4|2921.6|2915.6|354
1582829100000|2020-02-27 18:45:00|2922.6|2916.6|2924.3|2918.3|2924.9|2918.9|2920.6|2914.6|307
1582829400000|2020-02-27 18:50:00|2923.9|2917.9|2926.2|2920.2|2928.4|2922.4|2922.7|2916.7|182
1582829700000|2020-02-27 18:55:00|2925.8|2919.8|2923.8|2917.8|2925.9|2919.9|2921|2915|620
1582830000000|2020-02-27 19:00:00|2924.2|2918.2|2922.4|2916.4|2924.2|2918.2|2921.2|2915.2|450
1582830300000|2020-02-27 19:05:00|2921.6|2915.6|2920.5|2914.5|2922.4|2916.4|2918.4|2912.4|485
1582830600000|2020-02-27 19:10:00|2921.4|2915.4|2914|2908|2921.5|2915.5|2910|2904|814
1582830900000|2020-02-27 19:15:00|2913.3|2907.3|2911.7|2905.7|2917.1|2911.1|2911.2|2905.2|229
1582851600000|2020-02-28 01:00:00|2904.9|2898.9|2907.4|2901.4|2915.5|2909.5|2903.4|2894|41
1582851900000|2020-02-28 01:05:00|2907.9|2901.9|2905.8|2899.8|2911.4|2905.4|2900.9|2894.9|191
1582852200000|2020-02-28 01:10:00|2906.1|2900.1|2908.5|2902.5|2909.8|2903.8|2904.4|2898.4|200
1582852500000|2020-02-28 01:15:00|2907.6|2901.6|2909.6|2903.6|2912.1|2906.1|2906.6|2900.6|13
1582852800000|2020-02-28 01:20:00|2908.6|2902.6|2910.6|2904.6|2910.6|2904.6|2907.1|2901.1|0
1582853100000|2020-02-28 01:25:00|2910.1|2904.1|2907.9|2901.9|2910.1|2904.1|2905.4|2899.4|40
1582853400000|2020-02-28 01:30:00|2908|2902|2907.4|2901.4|2908.9|2902.9|2905.2|2899.2|6
1582853700000|2020-02-28 01:35:00|2906.9|2900.9|2907.4|2901.4|2908.4|2902.4|2906.4|2900.4|1
1582854000000|2020-02-28 01:40:00|2907.9|2901.9|2908.4|2902.4|2908.4|2902.4|2905.4|2899.4|5
1582854300000|2020-02-28 01:45:00|2908.7|2902.7|2912.4|2906.4|2913.4|2907.4|2908.4|2902.4|0
1582854600000|2020-02-28 01:50:00|2912.2|2906.2|2911.4|2905.4|2913.4|2907.4|2910.9|2904.9|0
1582854900000|2020-02-28 01:55:00|2911|2905|2913|2907|2913.5|2907.5|2910.4|2904.4|0
1582855200000|2020-02-28 02:00:00|2912.5|2906.5|2911|2905|2913|2907|2910.4|2904.4|0
1582855500000|2020-02-28 02:05:00|2911.4|2905.4|2909.4|2903.4|2911.4|2905.4|2908.9|2902.9|0
1582855800000|2020-02-28 02:10:00|2909|2903|2910.1|2904.1|2911.1|2905.1|2908.8|2902.8|26
1582856100000|2020-02-28 02:15:00|2910.4|2904.4|2908.4|2902.4|2910.4|2904.4|2908.4|2902.4|21
1582856400000|2020-02-28 02:20:00|2909.4|2903.4|2908.4|2902.4|2909.4|2903.4|2908.4|2902.4|0
1582856700000|2020-02-28 02:25:00|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|0
1582857000000|2020-02-28 02:30:00|2908.5|2902.5|2904.4|2898.4|2908.5|2902.5|2903.5|2897.5|4
1582857300000|2020-02-28 02:35:00|2904|2898|2906.4|2900.4|2906.4|2900.4|2903.4|2897.4|0
1582857600000|2020-02-28 02:40:00|2906.9|2900.9|2902.9|2896.9|2907.4|2901.4|2902.4|2896.4|0
1582857900000|2020-02-28 02:45:00|2902.4|2896.4|2902.4|2896.4|2903.4|2897.4|2898.4|2892.4|0
1582858200000|2020-02-28 02:50:00|2901.9|2895.9|2901|2895|2903.4|2897.4|2901|2895|0
1582858500000|2020-02-28 02:55:00|2901.4|2895.4|2899|2893|2901.4|2895.4|2897.5|2891.5|0
1582858800000|2020-02-28 03:00:00|2899.4|2893.4|2897|2891|2901|2895|2896.4|2890.4|0
1582859100000|2020-02-28 03:05:00|2896.5|2890.5|2894.5|2888.5|2897.4|2891.4|2894.5|2888.5|0
1582859400000|2020-02-28 03:10:00|2895.4|2889.4|2893.4|2887.4|2895.4|2889.4|2893.4|2887.4|1
1582859700000|2020-02-28 03:15:00|2894|2888|2892.5|2886.5|2896|2890|2892.5|2886.5|4
1582860000000|2020-02-28 03:20:00|2893|2887|2889.9|2883.9|2893.5|2887.5|2889.4|2883.4|0
1582860300000|2020-02-28 03:25:00|2890.4|2884.4|2887.4|2881.4|2891.4|2885.4|2887.4|2881.4|2
1582860600000|2020-02-28 03:30:00|2888.4|2882.4|2889.9|2883.9|2890.4|2884.4|2887.9|2881.9|0
1582860900000|2020-02-28 03:35:00|2889.4|2883.4|2888.4|2882.4|2891.4|2885.4|2888.4|2882.4|0
1582861200000|2020-02-28 03:40:00|2887.9|2881.9|2888.4|2882.4|2889.4|2883.4|2887.4|2881.4|0
1582861500000|2020-02-28 03:45:00|2887.9|2881.9|2887.3|2881.3|2889.4|2883.4|2887.3|2881.3|0
1582861800000|2020-02-28 03:50:00|2887.4|2881.4|2887.9|2881.9|2888.4|2882.4|2887.4|2881.4|0
1582862100000|2020-02-28 03:55:00|2887.8|2881.8|2888.4|2882.4|2888.9|2882.9|2887.3|2881.3|0
1582862400000|2020-02-28 04:00:00|2888.9|2882.9|2887.9|2881.9|2889.4|2883.4|2887.9|2881.9|0
1582862700000|2020-02-28 04:05:00|2888.4|2882.4|2886.4|2880.4|2888.4|2882.4|2886|2880|0
1582863000000|2020-02-28 04:10:00|2886|2880|2883.3|2877.3|2886.4|2880.4|2883.3|2877.3|104
1582863300000|2020-02-28 04:15:00|2883.2|2877.2|2882.2|2876.2|2883.2|2877.2|2882.2|2876.2|0
1582863600000|2020-02-28 04:20:00|2881.8|2875.8|2881.8|2875.8|2882.2|2876.2|2881.3|2875.3|0
1582863900000|2020-02-28 04:25:00|2882.2|2876.2|2884.2|2878.2|2884.2|2878.2|2881.8|2875.8|0
1582864200000|2020-02-28 04:30:00|2884.8|2878.8|2883.2|2877.2|2884.8|2878.8|2882.2|2876.2|0
1582864500000|2020-02-28 04:35:00|2882.7|2876.7|2882.2|2876.2|2883.2|2877.2|2881.8|2875.8|0
1582864800000|2020-02-28 04:40:00|2881.8|2875.8|2882.2|2876.2|2882.2|2876.2|2881.3|2875.3|0
1582865100000|2020-02-28 04:45:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|0
1582865400000|2020-02-28 04:50:00|2881.7|2875.7|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|5
1582865700000|2020-02-28 04:55:00|2881.2|2875.2|2881.2|2875.2|2881.8|2875.8|2881.2|2875.2|0
1582866000000|2020-02-28 05:00:00|2881.1|2875.1|2879.3|2873.3|2881.1|2875.1|2879.3|2873.3|5
1582866300000|2020-02-28 05:05:00|2878.9|2872.9|2879.9|2873.9|2880.3|2874.3|2878.9|2872.9|0
1582866600000|2020-02-28 05:10:00|2879.4|2873.4|2879.9|2873.9|2880.3|2874.3|2879.3|2873.3|0
1582866900000|2020-02-28 05:15:00|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|0
1582867200000|2020-02-28 05:20:00|2879.2|2873.2|2878|2872|2879.2|2873.2|2877.3|2871.3|0
1582867500000|2020-02-28 05:25:00|2878.3|2872.3|2875.1|2869.1|2878.3|2872.3|2874.6|2868.6|0
1582867800000|2020-02-28 05:30:00|2875|2869|2867.3|2861.3|2875.3|2869.3|2866.7|2860.7|1
1582868100000|2020-02-28 05:35:00|2867.7|2861.7|2866.8|2860.8|2871.8|2865.8|2865.5|2859.5|0
1582868400000|2020-02-28 05:40:00|2867.3|2861.3|2870.3|2864.3|2871.8|2865.8|2867.3|2861.3|0
1582868700000|2020-02-28 05:45:00|2869.8|2863.8|2869.3|2863.3|2871.3|2865.3|2867.7|2861.7|0
1582869000000|2020-02-28 05:50:00|2869.8|2863.8|2866.8|2860.8|2870.8|2864.8|2866.3|2860.3|0
1582869300000|2020-02-28 05:55:00|2866.7|2860.7|2867.7|2861.7|2868.3|2862.3|2864.2|2858.2|11
1582869600000|2020-02-28 06:00:00|2867.2|2861.2|2869.2|2863.2|2869.2|2863.2|2865.2|2859.2|11
1582869900000|2020-02-28 06:05:00|2868.7|2862.7|2866.6|2860.6|2869.2|2863.2|2865.7|2859.7|2
1582870200000|2020-02-28 06:10:00|2866.2|2860.2|2863.2|2857.2|2867.1|2861.1|2858.6|2852.6|13
1582870500000|2020-02-28 06:15:00|2863.6|2857.6|2860.2|2854.2|2865.6|2859.6|2859.7|2853.7|2
1582870800000|2020-02-28 06:20:00|2860.1|2854.1|2855.7|2849.7|2860.2|2854.2|2854.2|2848.2|1
1582871100000|2020-02-28 06:25:00|2855.6|2849.6|2853.2|2847.2|2857.2|2851.2|2853|2847|3
1582871400000|2020-02-28 06:30:00|2853.1|2847.1|2846.2|2840.2|2854.2|2848.2|2845.9|2839.9|10
1582871700000|2020-02-28 06:35:00|2845.9|2839.9|2852.4|2846.4|2852.4|2846.4|2844.2|2838.2|4
1582872000000|2020-02-28 06:40:00|2853.2|2847.2|2848.4|2842.4|2853.4|2847.4|2848.3|2842.3|0
1582872300000|2020-02-28 06:45:00|2848.9|2842.9|2845.4|2839.4|2849.4|2843.4|2844.9|2838.9|0
1582872600000|2020-02-28 06:50:00|2843.4|2837.4|2840.3|2834.3|2844.4|2838.4|2840.3|2834.3|12
1582872900000|2020-02-28 06:55:00|2840.4|2834.4|2841.9|2835.9|2845.3|2839.3|2840.3|2834.3|0
1582873200000|2020-02-28 07:00:00|2841.8|2835.8|2848.3|2842.3|2848.3|2842.3|2841.1|2835.1|0
1582873500000|2020-02-28 07:05:00|2848.7|2842.7|2855.4|2849.4|2861.3|2855.3|2848.7|2842.7|0
1582873800000|2020-02-28 07:10:00|2855.3|2849.3|2855.3|2849.3|2856.3|2850.3|2852.9|2846.9|0
1582874100000|2020-02-28 07:15:00|2855.4|2849.4|2853.3|2847.3|2855.4|2849.4|2852.6|2846.6|0
1582874400000|2020-02-28 07:20:00|2852.4|2846.4|2855.4|2849.4|2855.4|2849.4|2851.3|2845.3|0
1582874700000|2020-02-28 07:25:00|2855.3|2849.3|2856.3|2850.3|2859.4|2853.4|2854.4|2848.4|0
1582875000000|2020-02-28 07:30:00|2856.4|2850.4|2856.4|2850.4|2858.3|2852.3|2850.4|2844.4|0
1582875300000|2020-02-28 07:35:00|2856.9|2850.9|2852.3|2846.3|2858.3|2852.3|2851.3|2845.3|1
1582875600000|2020-02-28 07:40:00|2852.9|2846.9|2854.3|2848.3|2856.9|2850.9|2852.3|2846.3|0
1582875900000|2020-02-28 07:45:00|2853.9|2847.9|2859.3|2853.3|2859.9|2853.9|2853.4|2847.4|1
1582876200000|2020-02-28 07:50:00|2858.9|2852.9|2859.3|2853.3|2860.3|2854.3|2857.3|2851.3|0
1582876500000|2020-02-28 07:55:00|2858.9|2852.9|2861.8|2855.8|2861.8|2855.8|2856.8|2850.8|0
1582876800000|2020-02-28 08:00:00|2861.3|2855.3|2860.8|2854.8|2862.3|2856.3|2857.4|2851.4|0
1582877100000|2020-02-28 08:05:00|2860.9|2854.9|2862.8|2856.8|2862.8|2856.8|2858.3|2852.3|0
1582877400000|2020-02-28 08:10:00|2862.9|2856.9|2857.9|2851.9|2863.3|2857.3|2857.3|2851.3|0
1582877700000|2020-02-28 08:15:00|2858.3|2852.3|2862.3|2856.3|2862.3|2856.3|2856.3|2850.3|0
1582878000000|2020-02-28 08:20:00|2862.9|2856.9|2863.3|2857.3|2863.4|2857.4|2862.3|2856.3|0
1582878300000|2020-02-28 08:25:00|2862.3|2856.3|2859.8|2853.8|2862.3|2856.3|2859.3|2853.3|3
1582878600000|2020-02-28 08:30:00|2860.3|2854.3|2854.3|2848.3|2860.3|2854.3|2854.3|2848.3|0
1582878900000|2020-02-28 08:35:00|2854.4|2848.4|2854.3|2848.3|2856.3|2850.3|2854.3|2848.3|0
1582879200000|2020-02-28 08:40:00|2855.3|2849.3|2855.3|2849.3|2859.3|2853.3|2855.3|2849.3|0
1582879500000|2020-02-28 08:45:00|2855.4|2849.4|2852.9|2846.9|2855.9|2849.9|2851.4|2845.4|1
1582879800000|2020-02-28 08:50:00|2852.8|2846.8|2849.4|2843.4|2852.9|2846.9|2848.3|2842.3|1
1582880100000|2020-02-28 08:55:00|2849.9|2843.9|2851.4|2845.4|2852|2846|2846|2840|20
1582880400000|2020-02-28 09:00:00|2851.9|2845.9|2853.4|2847.4|2854.4|2848.4|2849.9|2843.9|0
1582880700000|2020-02-28 09:05:00|2853.9|2847.9|2852|2846|2856.4|2850.4|2851|2845|5
1582881000000|2020-02-28 09:10:00|2851.9|2845.9|2848.4|2842.4|2855|2849|2848.4|2842.4|6
1582881300000|2020-02-28 09:15:00|2847.5|2841.5|2850.9|2844.9|2851|2845|2846.4|2840.4|0
1582881600000|2020-02-28 09:20:00|2850.8|2844.8|2854.4|2848.4|2854.4|2848.4|2850.4|2844.4|0
1582881900000|2020-02-28 09:25:00|2853.9|2847.9|2855.4|2849.4|2856.5|2850.5|2853|2847|6
1582882200000|2020-02-28 09:30:00|2854.4|2848.4|2850.4|2844.4|2854.4|2848.4|2849.4|2843.4|0
1582882500000|2020-02-28 09:35:00|2849.6|2843.6|2855.4|2849.4|2856.4|2850.4|2849.4|2843.4|0
1582882800000|2020-02-28 09:40:00|2855.8|2849.8|2854.4|2848.4|2857.4|2851.4|2854.4|2848.4|0
1582883100000|2020-02-28 09:45:00|2853.4|2847.4|2852.9|2846.9|2854.4|2848.4|2851.4|2845.4|0
1582883400000|2020-02-28 09:50:00|2853.4|2847.4|2850.4|2844.4|2855.9|2849.9|2850.4|2844.4|1
1582883700000|2020-02-28 09:55:00|2850.6|2844.6|2851.9|2845.9|2853.1|2847.1|2850.4|2844.4|0
1582884000000|2020-02-28 10:00:00|2851.4|2845.4|2854.4|2848.4|2855.9|2849.9|2851.4|2845.4|0
1582884300000|2020-02-28 10:05:00|2854.2|2848.2|2854.5|2848.5|2854.5|2848.5|2852.6|2846.6|0
1582884600000|2020-02-28 10:10:00|2852.5|2846.5|2851.5|2845.5|2854|2848|2851.5|2845.5|0
1582884900000|2020-02-28 10:15:00|2851.6|2845.6|2853.1|2847.1|2853.5|2847.5|2851.5|2845.5|0
1582885200000|2020-02-28 10:20:00|2853|2847|2859.1|2853.1|2859.6|2853.6|2852.6|2846.6|0
1582885500000|2020-02-28 10:25:00|2859.5|2853.5|2858.1|2852.1|2859.6|2853.6|2856.5|2850.5|10
1582885800000|2020-02-28 10:30:00|2858.5|2852.5|2855.5|2849.5|2858.5|2852.5|2854.5|2848.5|0
1582886100000|2020-02-28 10:35:00|2855.7|2849.7|2856.6|2850.6|2857.5|2851.5|2855.5|2849.5|0
1582886400000|2020-02-28 10:40:00|2856|2850|2858.6|2852.6|2859.5|2853.5|2855.5|2849.5|0
1582886700000|2020-02-28 10:45:00|2858.7|2852.7|2859.1|2853.1|2861.6|2855.6|2858.6|2852.6|2
1582887000000|2020-02-28 10:50:00|2858.5|2852.5|2857.6|2851.6|2858.6|2852.6|2857.1|2851.1|0
1582887300000|2020-02-28 10:55:00|2857.5|2851.5|2857.5|2851.5|2858.5|2852.5|2857.5|2851.5|0
1582887600000|2020-02-28 11:00:00|2857.1|2851.1|2858.5|2852.5|2859.5|2853.5|2857|2851|0
1582887900000|2020-02-28 11:05:00|2858.1|2852.1|2858.5|2852.5|2858.5|2852.5|2857.5|2851.5|0
1582888200000|2020-02-28 11:10:00|2858.7|2852.7|2861.1|2855.1|2861.5|2855.5|2858.5|2852.5|0
1582888500000|2020-02-28 11:15:00|2861.5|2855.5|2861.5|2855.5|2863.5|2857.5|2861.1|2855.1|0
1582888800000|2020-02-28 11:20:00|2861.6|2855.6|2861.5|2855.5|2863.5|2857.5|2861.1|2855.1|0
1582889100000|2020-02-28 11:25:00|2862.1|2856.1|2860.5|2854.5|2863.5|2857.5|2860.5|2854.5|0
1582889400000|2020-02-28 11:30:00|2860.6|2854.6|2862.1|2856.1|2862.5|2856.5|2860.6|2854.6|0
1582889700000|2020-02-28 11:35:00|2862.5|2856.5|2862.5|2856.5|2863.6|2857.6|2862|2856|0
1582890000000|2020-02-28 11:40:00|2862.1|2856.1|2862.1|2856.1|2863.5|2857.5|2861.6|2855.6|0
1582890300000|2020-02-28 11:45:00|2862.5|2856.5|2863.5|2857.5|2863.6|2857.6|2862.5|2856.5|0
1582890600000|2020-02-28 11:50:00|2862.5|2856.5|2861.5|2855.5|2863.5|2857.5|2860.5|2854.5|0
1582890900000|2020-02-28 11:55:00|2862|2856|2858|2852|2862|2856|2857.4|2851.4|0
1582891200000|2020-02-28 12:00:00|2857.9|2851.9|2857.4|2851.4|2859|2853|2857.4|2851.4|0
1582891500000|2020-02-28 12:05:00|2856.4|2850.4|2855.4|2849.4|2857|2851|2854.4|2848.4|0
1582891800000|2020-02-28 12:10:00|2854.4|2848.4|2855.4|2849.4|2857|2851|2854.4|2848.4|1
1582892100000|2020-02-28 12:15:00|2855|2849|2854.9|2848.9|2855.9|2849.9|2853.4|2847.4|0
1582892400000|2020-02-28 12:20:00|2855|2849|2855.4|2849.4|2857.4|2851.4|2854.4|2848.4|3
1582892700000|2020-02-28 12:25:00|2855.9|2849.9|2857.4|2851.4|2857.4|2851.4|2855.4|2849.4|0
1582893000000|2020-02-28 12:30:00|2856.9|2850.9|2860.4|2854.4|2861|2855|2856.4|2850.4|14
1582893300000|2020-02-28 12:35:00|2860.8|2854.8|2862.9|2856.9|2863.4|2857.4|2860.8|2854.8|1
1582893600000|2020-02-28 12:40:00|2862.8|2856.8|2861.4|2855.4|2863.5|2857.5|2861.4|2855.4|0
1582893900000|2020-02-28 12:45:00|2861.9|2855.9|2868.4|2862.4|2868.4|2862.4|2861.9|2855.9|5
1582894200000|2020-02-28 12:50:00|2868|2862|2868.4|2862.4|2868.4|2862.4|2866.4|2860.4|0
1582894500000|2020-02-28 12:55:00|2869.4|2863.4|2869.4|2863.4|2873.4|2867.4|2868.4|2862.4|47
1582894800000|2020-02-28 13:00:00|2868.9|2862.9|2870|2864|2870|2864|2868.2|2862.2|741
1582895100000|2020-02-28 13:05:00|2870.5|2864.5|2870|2864|2871.3|2865.3|2869|2863|48
1582895400000|2020-02-28 13:10:00|2870.1|2864.1|2859.7|2853.7|2871|2865|2859.7|2853.7|141
1582895700000|2020-02-28 13:15:00|2859.8|2853.8|2851.7|2845.7|2860.3|2854.3|2850.7|2844.7|4
1582896000000|2020-02-28 13:20:00|2852.2|2846.2|2851.7|2845.7|2855.2|2849.2|2851.7|2845.7|0
1582896300000|2020-02-28 13:25:00|2850.7|2844.7|2851.2|2845.2|2851.7|2845.7|2849.7|2843.7|0
1582896600000|2020-02-28 13:30:00|2851.1|2845.1|2853.4|2847.4|2853.6|2847.6|2849.7|2843.7|1
1582896900000|2020-02-28 13:35:00|2852.9|2846.9|2858.7|2852.7|2859|2853|2852.4|2846.4|1
1582897200000|2020-02-28 13:40:00|2858.4|2852.4|2854.9|2848.9|2859.9|2853.9|2854.4|2848.4|0
1582900200000|2020-02-28 14:30:00|2889|2874|2855.5|2849.5|2889|2874|2845.7|2839.7|1136
1582900500000|2020-02-28 14:35:00|2855.4|2849.4|2854.7|2848.7|2866.8|2860.8|2854.5|2848.5|913
1582900800000|2020-02-28 14:40:00|2854.5|2848.5|2847|2841|2854.5|2848.5|2845.4|2839.4|590
1582901100000|2020-02-28 14:45:00|2848|2842|2849.4|2843.4|2856|2850|2844.9|2838.9|12
1582901400000|2020-02-28 14:50:00|2849|2843|2849.1|2843.1|2851|2845|2845|2839|57
1582901700000|2020-02-28 14:55:00|2848.8|2842.8|2849.1|2843.1|2852|2846|2845|2839|13
1582902000000|2020-02-28 15:00:00|2849|2843|2839.1|2833.1|2850|2844|2839.1|2833.1|5
1582902300000|2020-02-28 15:05:00|2839.6|2833.6|2848|2842|2848|2842|2839.6|2833.6|11
1582902600000|2020-02-28 15:10:00|2847.5|2841.5|2851|2845|2854|2848|2847|2841|2
1582902900000|2020-02-28 15:15:00|2851.9|2845.9|2860|2854|2860|2854|2846.9|2840.9|0
1582903200000|2020-02-28 15:20:00|2859|2853|2849|2843|2861.9|2855.9|2847.9|2841.9|2
1582903500000|2020-02-28 15:25:00|2849.4|2843.4|2840|2834|2850|2844|2840|2834|3
1582903800000|2020-02-28 15:30:00|2840.2|2834.2|2849|2843|2849|2843|2840|2834|0
1582904100000|2020-02-28 15:35:00|2848.9|2842.9|2848|2842|2850|2844|2844|2838|4
1582904400000|2020-02-28 15:40:00|2848.9|2842.9|2863.6|2857.6|2864|2858|2848|2842|35
1582904700000|2020-02-28 15:45:00|2863.1|2857.1|2858|2852|2864.1|2858.1|2857.6|2851.6|0
1582905000000|2020-02-28 15:50:00|2859|2853|2852|2846|2860.5|2854.5|2850|2844|12
1582905300000|2020-02-28 15:55:00|2852.1|2846.1|2851|2845|2855|2849|2847|2841|25
1582905600000|2020-02-28 16:00:00|2851.1|2845.1|2849.5|2843.5|2854|2848|2849.1|2843.1|3
1582905900000|2020-02-28 16:05:00|2849|2843|2844|2838|2851.6|2845.6|2843|2837|0
1582906200000|2020-02-28 16:10:00|2844.1|2838.1|2836|2830|2845|2839|2835|2829|252
1582906500000|2020-02-28 16:15:00|2836.2|2830.2|2834.2|2828.2|2838|2832|2829.5|2823.5|3
1582906800000|2020-02-28 16:20:00|2834|2828|2836|2830|2837|2831|2832.2|2826.2|1
1582907100000|2020-02-28 16:25:00|2835.2|2829.2|2836|2830|2842|2836|2834.7|2828.7|0
1582907400000|2020-02-28 16:30:00|2836.3|2830.3|2842|2836|2845.7|2839.7|2836.3|2830.3|6
1582907700000|2020-02-28 16:35:00|2841.3|2835.3|2850|2844|2855|2849|2839|2833|168
1582908000000|2020-02-28 16:40:00|2850.3|2844.3|2858.3|2852.3|2859.3|2853.3|2849.3|2843.3|490
1582908300000|2020-02-28 16:45:00|2857.3|2851.3|2849.2|2843.2|2857.3|2851.3|2848.3|2842.3|6
1582908600000|2020-02-28 16:50:00|2849.3|2843.3|2844.1|2838.1|2851.2|2845.2|2844.1|2838.1|7
1582908900000|2020-02-28 16:55:00|2844.2|2838.2|2844.1|2838.1|2846.1|2840.1|2843.1|2837.1|1
1582909200000|2020-02-28 17:00:00|2844.2|2838.2|2847.1|2841.1|2848.2|2842.2|2843.1|2837.1|8
1582909500000|2020-02-28 17:05:00|2846.7|2840.7|2849.1|2843.1|2849.2|2843.2|2844.2|2838.2|0
1582909800000|2020-02-28 17:10:00|2848.7|2842.7|2849.2|2843.2|2851.7|2845.7|2847.7|2841.7|21
1582910100000|2020-02-28 17:15:00|2848.2|2842.2|2848.2|2842.2|2853.2|2847.2|2847.1|2841.1|2
1582910400000|2020-02-28 17:20:00|2848.4|2842.4|2849.1|2843.1|2850.2|2844.2|2845.2|2839.2|5
1582910700000|2020-02-28 17:25:00|2849.2|2843.2|2860.6|2854.6|2864.1|2858.1|2849.1|2843.1|5
1582911000000|2020-02-28 17:30:00|2861.1|2855.1|2860.1|2854.1|2865.1|2859.1|2858.1|2852.1|1
1582911300000|2020-02-28 17:35:00|2860.7|2854.7|2858.6|2852.6|2863.1|2857.1|2858.1|2852.1|1
1582911600000|2020-02-28 17:40:00|2859|2853|2856.6|2850.6|2860.1|2854.1|2853.1|2847.1|2
1582911900000|2020-02-28 17:45:00|2857.1|2851.1|2851.1|2845.1|2857.6|2851.6|2850.1|2844.1|3
1582912200000|2020-02-28 17:50:00|2850.1|2844.1|2855.1|2849.1|2861.1|2855.1|2849.1|2843.1|1
1582912500000|2020-02-28 17:55:00|2855.6|2849.6|2856.6|2850.6|2857.1|2851.1|2854.1|2848.1|1
1582912800000|2020-02-28 18:00:00|2856.7|2850.7|2856.1|2850.1|2860.1|2854.1|2856.1|2850.1|9
1582913100000|2020-02-28 18:05:00|2857.1|2851.1|2859.1|2853.1|2859.1|2853.1|2852.1|2846.1|4
1582913400000|2020-02-28 18:10:00|2858.6|2852.6|2858.1|2852.1|2860.1|2854.1|2857.1|2851.1|0
1582913700000|2020-02-28 18:15:00|2858|2852|2862.1|2856.1|2864.1|2858.1|2857.1|2851.1|0
1582914000000|2020-02-28 18:20:00|2862.6|2856.6|2863.1|2857.1|2863.6|2857.6|2860.1|2854.1|1
1582914300000|2020-02-28 18:25:00|2863|2857|2859.2|2853.2|2863|2857|2858.1|2852.1|144
1582914600000|2020-02-28 18:30:00|2860.1|2854.1|2855.3|2849.3|2860.1|2854.1|2855.3|2849.3|52
1582914900000|2020-02-28 18:35:00|2854.3|2848.3|2853.4|2847.4|2855.3|2849.3|2851.3|2845.3|155
1582915200000|2020-02-28 18:40:00|2854.3|2848.3|2852.8|2846.8|2855.4|2849.4|2852.3|2846.3|7
1582915500000|2020-02-28 18:45:00|2852.7|2846.7|2854.3|2848.3|2854.3|2848.3|2850.3|2844.3|0
1582915800000|2020-02-28 18:50:00|2855.3|2849.3|2854.3|2848.3|2856.3|2850.3|2853.2|2847.2|2
1582916100000|2020-02-28 18:55:00|2853.9|2847.9|2861.3|2855.3|2862.3|2856.3|2853.3|2847.3|50
1582916400000|2020-02-28 19:00:00|2861.8|2855.8|2863.3|2857.3|2866.3|2860.3|2859.3|2853.3|0
1582916700000|2020-02-28 19:05:00|2864.2|2858.2|2859.3|2853.3|2868.3|2862.3|2857.3|2851.3|64
1582917000000|2020-02-28 19:10:00|2859.4|2853.4|2870.3|2864.3|2870.3|2864.3|2850.5|2844.5|139
1582917300000|2020-02-28 19:15:00|2869.8|2863.8|2875.7|2869.7|2877.8|2871.8|2868.3|2862.3|101
1583110800000|2020-03-02 01:00:00|2867.6|2861.6|2869.9|2863.9|2873.4|2867.4|2855.9|2849.9|3
1583111100000|2020-03-02 01:05:00|2869.7|2863.7|2874.4|2868.4|2877.9|2871.9|2868.9|2862.9|57
1583111400000|2020-03-02 01:10:00|2874.9|2868.9|2878.9|2872.9|2879.9|2873.9|2874.9|2868.9|1
1583111700000|2020-03-02 01:15:00|2879.4|2873.4|2880.3|2874.3|2881.9|2875.9|2878.9|2872.9|7
1583112000000|2020-03-02 01:20:00|2879.9|2873.9|2882.9|2876.9|2886.5|2880.5|2879.9|2873.9|7
1583112300000|2020-03-02 01:25:00|2882.4|2876.4|2883.9|2877.9|2886.9|2880.9|2882.4|2876.4|1
1583112600000|2020-03-02 01:30:00|2884|2878|2893.9|2887.9|2893.9|2887.9|2884|2878|5
1583112900000|2020-03-02 01:35:00|2894.4|2888.4|2888.9|2882.9|2894.9|2888.9|2888.9|2882.9|0
1583113200000|2020-03-02 01:40:00|2889|2883|2887.9|2881.9|2892.9|2886.9|2887.4|2881.4|3
1583113500000|2020-03-02 01:45:00|2887.8|2881.8|2886.4|2880.4|2888.9|2882.9|2884.9|2878.9|3
1583113800000|2020-03-02 01:50:00|2886.9|2880.9|2886.9|2880.9|2887.9|2881.9|2885.9|2879.9|1
1583114100000|2020-03-02 01:55:00|2885.9|2879.9|2882.9|2876.9|2885.9|2879.9|2882.9|2876.9|0
1583114400000|2020-03-02 02:00:00|2882.4|2876.4|2885.4|2879.4|2886.4|2880.4|2882.4|2876.4|0
1583114700000|2020-03-02 02:05:00|2885.8|2879.8|2891.9|2885.9|2892.9|2886.9|2885.8|2879.8|0
1583115000000|2020-03-02 02:10:00|2892.5|2886.5|2888.4|2882.4|2892.9|2886.9|2887.9|2881.9|0
1583115300000|2020-03-02 02:15:00|2888.9|2882.9|2891.9|2885.9|2892.4|2886.4|2888.4|2882.4|0
1583115600000|2020-03-02 02:20:00|2892|2886|2891.9|2885.9|2892.9|2886.9|2889.9|2883.9|0
1583115900000|2020-03-02 02:25:00|2892.4|2886.4|2891.3|2885.3|2892.8|2886.8|2889.9|2883.9|18
1583116200000|2020-03-02 02:30:00|2890.7|2884.7|2897.8|2891.8|2898.8|2892.8|2889.8|2883.8|2
1583116500000|2020-03-02 02:35:00|2898.4|2892.4|2903.8|2897.8|2903.8|2897.8|2895.8|2889.8|4
1583116800000|2020-03-02 02:40:00|2904.8|2898.8|2905.3|2899.3|2907.8|2901.8|2903.8|2897.8|0
1583117100000|2020-03-02 02:45:00|2904.8|2898.8|2906.8|2900.8|2907.8|2901.8|2904.3|2898.3|0
1583117400000|2020-03-02 02:50:00|2907.4|2901.4|2904.8|2898.8|2907.8|2901.8|2904.8|2898.8|0
1583117700000|2020-03-02 02:55:00|2904.3|2898.3|2905.3|2899.3|2905.8|2899.8|2901.8|2895.8|0
1583118000000|2020-03-02 03:00:00|2904.8|2898.8|2902.8|2896.8|2907.8|2901.8|2902.8|2896.8|0
1583118300000|2020-03-02 03:05:00|2901.8|2895.8|2901.8|2895.8|2903.8|2897.8|2901.8|2895.8|0
1583118600000|2020-03-02 03:10:00|2902.8|2896.8|2898.8|2892.8|2904.8|2898.8|2898.3|2892.3|0
1583118900000|2020-03-02 03:15:00|2898.9|2892.9|2900.3|2894.3|2900.3|2894.3|2895.9|2889.9|0
1583119200000|2020-03-02 03:20:00|2900.5|2894.5|2903.8|2897.8|2903.8|2897.8|2899.8|2893.8|0
1583119500000|2020-03-02 03:25:00|2904.2|2898.2|2906.8|2900.8|2910.3|2904.3|2904.2|2898.2|0
1583119800000|2020-03-02 03:30:00|2906.6|2900.6|2907.8|2901.8|2908.7|2902.7|2905.8|2899.8|0
1583120100000|2020-03-02 03:35:00|2907.7|2901.7|2910.8|2904.8|2910.8|2904.8|2907.7|2901.7|0
1583120400000|2020-03-02 03:40:00|2910.7|2904.7|2909.8|2903.8|2910.8|2904.8|2909.2|2903.2|0
1583120700000|2020-03-02 03:45:00|2908.8|2902.8|2906.8|2900.8|2909.8|2903.8|2905.8|2899.8|0
1583121000000|2020-03-02 03:50:00|2906.9|2900.9|2907.3|2901.3|2908.3|2902.3|2906.8|2900.8|0
1583121300000|2020-03-02 03:55:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|0
1583121600000|2020-03-02 04:00:00|2907.8|2901.8|2908.3|2902.3|2908.8|2902.8|2906.8|2900.8|0
1583121900000|2020-03-02 04:05:00|2907.8|2901.8|2908.3|2902.3|2908.8|2902.8|2907.8|2901.8|0
1583122200000|2020-03-02 04:10:00|2908.8|2902.8|2910.3|2904.3|2910.4|2904.4|2908.8|2902.8|0
1583122500000|2020-03-02 04:15:00|2909.9|2903.9|2910.8|2904.8|2910.8|2904.8|2909.3|2903.3|0
1583122800000|2020-03-02 04:20:00|2909.8|2903.8|2909.8|2903.8|2910.3|2904.3|2909.7|2903.7|0
1583123100000|2020-03-02 04:25:00|2909.3|2903.3|2908.8|2902.8|2909.8|2903.8|2906.8|2900.8|0
1583123400000|2020-03-02 04:30:00|2908.3|2902.3|2909.8|2903.8|2909.8|2903.8|2908.3|2902.3|0
1583123700000|2020-03-02 04:35:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|0
1583124000000|2020-03-02 04:40:00|2909.6|2903.6|2909.3|2903.3|2909.6|2903.6|2907.8|2901.8|0
1583124300000|2020-03-02 04:45:00|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|0
1583124600000|2020-03-02 04:50:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|0
1583125200000|2020-03-02 05:00:00|2908.8|2902.8|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|0
1583125500000|2020-03-02 05:05:00|2908.9|2902.9|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|0
1583125800000|2020-03-02 05:10:00|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|0
1583126100000|2020-03-02 05:15:00|2907.8|2901.8|2904.8|2898.8|2907.8|2901.8|2902.8|2896.8|0
1583126400000|2020-03-02 05:20:00|2904.3|2898.3|2906.3|2900.3|2906.3|2900.3|2903.8|2897.8|0
1583126700000|2020-03-02 05:25:00|2906.2|2900.2|2906.8|2900.8|2906.8|2900.8|2901.8|2895.8|0
1583127000000|2020-03-02 05:30:00|2906.3|2900.3|2906.8|2900.8|2907.8|2901.8|2903.8|2897.8|0
1583127300000|2020-03-02 05:35:00|2906|2900|2907.8|2901.8|2907.8|2901.8|2905.3|2899.3|0
1583127600000|2020-03-02 05:40:00|2908.3|2902.3|2903.3|2897.3|2908.8|2902.8|2902.9|2896.9|0
1583127900000|2020-03-02 05:45:00|2903.2|2897.2|2904.9|2898.9|2904.9|2898.9|2902.8|2896.8|0
1583128200000|2020-03-02 05:50:00|2903.9|2897.9|2906.4|2900.4|2907.9|2901.9|2903.9|2897.9|0
1583128500000|2020-03-02 05:55:00|2906.9|2900.9|2908.4|2902.4|2909.4|2903.4|2905.9|2899.9|0
1583128800000|2020-03-02 06:00:00|2907.9|2901.9|2907.9|2901.9|2910.9|2904.9|2907.9|2901.9|0
1583129100000|2020-03-02 06:05:00|2908.3|2902.3|2909.4|2903.4|2909.9|2903.9|2907.9|2901.9|0
1583129400000|2020-03-02 06:10:00|2909.9|2903.9|2908.9|2902.9|2910.9|2904.9|2907.9|2901.9|0
1583129700000|2020-03-02 06:15:00|2909.4|2903.4|2913.9|2907.9|2914.4|2908.4|2909.4|2903.4|0
1583130000000|2020-03-02 06:20:00|2914.4|2908.4|2911.9|2905.9|2915.9|2909.9|2910.9|2904.9|0
1583130300000|2020-03-02 06:25:00|2912.9|2906.9|2909.9|2903.9|2913.4|2907.4|2909.9|2903.9|0
1583130600000|2020-03-02 06:30:00|2910|2904|2910.9|2904.9|2911.9|2905.9|2909.9|2903.9|0
1583130900000|2020-03-02 06:35:00|2910.8|2904.8|2909.4|2903.4|2911.4|2905.4|2908.9|2902.9|0
1583131200000|2020-03-02 06:40:00|2908.9|2902.9|2908.4|2902.4|2909.9|2903.9|2906.4|2900.4|0
1583131500000|2020-03-02 06:45:00|2908.5|2902.5|2906.9|2900.9|2909.4|2903.4|2905.9|2899.9|0
1583131800000|2020-03-02 06:50:00|2907.9|2901.9|2911.9|2905.9|2913.4|2907.4|2907.4|2901.4|0
1583132100000|2020-03-02 06:55:00|2911.4|2905.4|2907.9|2901.9|2911.4|2905.4|2907.9|2901.9|0
1583132400000|2020-03-02 07:00:00|2908.3|2902.3|2908.4|2902.4|2909.9|2903.9|2906.9|2900.9|0
1583132700000|2020-03-02 07:05:00|2907.9|2901.9|2908.9|2902.9|2909.4|2903.4|2907.9|2901.9|0
1583133000000|2020-03-02 07:10:00|2909.4|2903.4|2905.9|2899.9|2909.9|2903.9|2905.9|2899.9|0
1583133300000|2020-03-02 07:15:00|2906.4|2900.4|2903.9|2897.9|2906.9|2900.9|2903.5|2897.5|0
1583133600000|2020-03-02 07:20:00|2904.4|2898.4|2904.9|2898.9|2905.4|2899.4|2903.9|2897.9|0
1583133900000|2020-03-02 07:25:00|2905.4|2899.4|2901.9|2895.9|2905.4|2899.4|2901.9|2895.9|0
1583134200000|2020-03-02 07:30:00|2902.4|2896.4|2901.4|2895.4|2902.9|2896.9|2900|2894|0
1583134500000|2020-03-02 07:35:00|2901.8|2895.8|2905.4|2899.4|2905.9|2899.9|2901.8|2895.8|1
1583134800000|2020-03-02 07:40:00|2904.9|2898.9|2902.9|2896.9|2905.4|2899.4|2902|2896|0
1583135100000|2020-03-02 07:45:00|2903.9|2897.9|2906.9|2900.9|2906.9|2900.9|2903.9|2897.9|0
1583135400000|2020-03-02 07:50:00|2906.8|2900.8|2903.9|2897.9|2906.9|2900.9|2903.9|2897.9|0
1583135700000|2020-03-02 07:55:00|2904.4|2898.4|2907.9|2901.9|2907.9|2901.9|2904.4|2898.4|1
1583136000000|2020-03-02 08:00:00|2906.9|2900.9|2908.9|2902.9|2909|2903|2903.9|2897.9|2
1583136300000|2020-03-02 08:05:00|2908.4|2902.4|2913.9|2907.9|2913.9|2907.9|2907.9|2901.9|0
1583136600000|2020-03-02 08:10:00|2914.9|2908.9|2913.4|2907.4|2914.9|2908.9|2911.9|2905.9|0
1583136900000|2020-03-02 08:15:00|2913.9|2907.9|2911.4|2905.4|2913.9|2907.9|2910.4|2904.4|0
1583137200000|2020-03-02 08:20:00|2911.5|2905.5|2906.9|2900.9|2912.9|2906.9|2906.9|2900.9|0
1583137500000|2020-03-02 08:25:00|2907.4|2901.4|2910.9|2904.9|2910.9|2904.9|2907.4|2901.4|0
1583137800000|2020-03-02 08:30:00|2910.4|2904.4|2906.9|2900.9|2910.9|2904.9|2906.9|2900.9|0
1583138100000|2020-03-02 08:35:00|2906.8|2900.8|2904.9|2898.9|2906.9|2900.9|2903.9|2897.9|0
1583138400000|2020-03-02 08:40:00|2903.9|2897.9|2902.4|2896.4|2904.9|2898.9|2899.9|2893.9|0
1583138700000|2020-03-02 08:45:00|2902.3|2896.3|2895.9|2889.9|2902.3|2896.3|2894.9|2888.9|1
1583139000000|2020-03-02 08:50:00|2896.4|2890.4|2898.9|2892.9|2899.4|2893.4|2895.9|2889.9|1
1583139300000|2020-03-02 08:55:00|2899.4|2893.4|2895.4|2889.4|2899.9|2893.9|2894.9|2888.9|0
1583139600000|2020-03-02 09:00:00|2895.9|2889.9|2896.9|2890.9|2897.4|2891.4|2891.9|2885.9|0
1583139900000|2020-03-02 09:05:00|2895.9|2889.9|2891.9|2885.9|2896.9|2890.9|2890.4|2884.4|0
1583140200000|2020-03-02 09:10:00|2892.9|2886.9|2892.9|2886.9|2893.9|2887.9|2890.4|2884.4|0
1583140500000|2020-03-02 09:15:00|2893.9|2887.9|2889.9|2883.9|2893.9|2887.9|2889.4|2883.4|1
1583140800000|2020-03-02 09:20:00|2889.4|2883.4|2894.9|2888.9|2895.9|2889.9|2887.9|2881.9|0
1583141100000|2020-03-02 09:25:00|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2889.4|2883.4|0
1583141400000|2020-03-02 09:30:00|2893.5|2887.5|2885.9|2879.9|2894.9|2888.9|2885.9|2879.9|0
1583141700000|2020-03-02 09:35:00|2886.9|2880.9|2882.9|2876.9|2887.9|2881.9|2880.9|2874.9|0
1583142000000|2020-03-02 09:40:00|2883.9|2877.9|2882|2876|2886|2880|2879|2873|0
1583142300000|2020-03-02 09:45:00|2881|2875|2880|2874|2884|2878|2878|2872|0
1583142600000|2020-03-02 09:50:00|2879.5|2873.5|2879|2873|2880|2874|2879|2873|0
1583142900000|2020-03-02 09:55:00|2878.5|2872.5|2884|2878|2884|2878|2878|2872|0
1583143200000|2020-03-02 10:00:00|2883|2877|2881.5|2875.5|2883|2877|2881.5|2875.5|0
1583143500000|2020-03-02 10:05:00|2882|2876|2885|2879|2886|2880|2881.5|2875.5|0
1583143800000|2020-03-02 10:10:00|2884.5|2878.5|2884|2878|2885|2879|2883|2877|0
1583144100000|2020-03-02 10:15:00|2885|2879|2888|2882|2889.5|2883.5|2885|2879|0
1583144400000|2020-03-02 10:20:00|2887|2881|2892|2886|2892|2886|2887|2881|0
1583144700000|2020-03-02 10:25:00|2891.5|2885.5|2889|2883|2892|2886|2889|2883|0
1583145000000|2020-03-02 10:30:00|2888.9|2882.9|2894|2888|2894|2888|2888.9|2882.9|0
1583145300000|2020-03-02 10:35:00|2893.5|2887.5|2892|2886|2894|2888|2892|2886|0
1583145600000|2020-03-02 10:40:00|2891|2885|2888|2882|2891|2885|2887|2881|0
1583145900000|2020-03-02 10:45:00|2888.5|2882.5|2884|2878|2888.5|2882.5|2884|2878|0
1583146200000|2020-03-02 10:50:00|2883|2877|2884|2878|2884|2878|2882|2876|0
1583146500000|2020-03-02 10:55:00|2883.5|2877.5|2880|2874|2883.5|2877.5|2878|2872|0
1583146800000|2020-03-02 11:00:00|2879.5|2873.5|2877|2871|2880|2874|2877|2871|0
1583147100000|2020-03-02 11:05:00|2876.7|2870.7|2872|2866|2876.7|2870.7|2870|2864|0
1583147400000|2020-03-02 11:10:00|2871|2865|2871|2865|2872|2866|2870|2864|0
1583147700000|2020-03-02 11:15:00|2870.8|2864.8|2873.5|2867.5|2873.5|2867.5|2870|2864|0
1583148000000|2020-03-02 11:20:00|2873|2867|2874|2868|2874.1|2868.1|2872|2866|0
1583148300000|2020-03-02 11:25:00|2873|2867|2877.4|2871.4|2878|2872|2873|2867|0
1583148600000|2020-03-02 11:30:00|2877|2871|2885|2879|2885|2879|2875|2869|0
1583148900000|2020-03-02 11:35:00|2883.2|2877.2|2883|2877|2884.2|2878.2|2879.9|2873.9|0
1583149200000|2020-03-02 11:40:00|2882.5|2876.5|2880|2874|2883|2877|2878.5|2872.5|0
1583149500000|2020-03-02 11:45:00|2881|2875|2883|2877|2885|2879|2881|2875|0
1583149800000|2020-03-02 11:50:00|2882.4|2876.4|2879.5|2873.5|2882.5|2876.5|2879.5|2873.5|0
1583150100000|2020-03-02 11:55:00|2879|2873|2875|2869|2880|2874|2873.5|2867.5|0
1583150400000|2020-03-02 12:00:00|2875.4|2869.4|2876|2870|2880|2874|2875.4|2869.4|0
1583150700000|2020-03-02 12:05:00|2877|2871|2881|2875|2882|2876|2876|2870|0
1583151000000|2020-03-02 12:10:00|2880|2874|2879.5|2873.5|2881|2875|2878|2872|0
1583151300000|2020-03-02 12:15:00|2880.4|2874.4|2882|2876|2882|2876|2880.4|2874.4|0
1583151600000|2020-03-02 12:20:00|2881.5|2875.5|2886|2880|2887|2881|2881|2875|3
1583151900000|2020-03-02 12:25:00|2885|2879|2882|2876|2885.5|2879.5|2881|2875|5
1583152200000|2020-03-02 12:30:00|2881.9|2875.9|2878|2872|2881.9|2875.9|2877|2871|0
1583152500000|2020-03-02 12:35:00|2877.4|2871.4|2879|2873|2880.9|2874.9|2876|2870|0
1583152800000|2020-03-02 12:40:00|2879.8|2873.8|2882|2876|2883|2877|2879.8|2873.8|30
1583153100000|2020-03-02 12:45:00|2882.5|2876.5|2886.5|2880.5|2887|2881|2882.5|2876.5|0
1583153400000|2020-03-02 12:50:00|2886|2880|2886.5|2880.5|2887|2881|2885|2879|0
1583153700000|2020-03-02 12:55:00|2887|2881|2886|2880|2890|2884|2885|2879|0
1583154000000|2020-03-02 13:00:00|2885|2879|2886.5|2880.5|2888|2882|2882|2876|1
1583154300000|2020-03-02 13:05:00|2887|2881|2888|2882|2890|2884|2887|2881|5
1583154600000|2020-03-02 13:10:00|2888.5|2882.5|2892|2886|2895|2889|2888|2882|5
1583154900000|2020-03-02 13:15:00|2893|2887|2893|2887|2895|2889|2890.5|2884.5|0
1583155200000|2020-03-02 13:20:00|2892|2886|2888|2882|2893|2887|2888|2882|38
1583155500000|2020-03-02 13:25:00|2888.1|2882.1|2888|2882|2889|2883|2885.5|2879.5|0
1583155800000|2020-03-02 13:30:00|2889|2883|2893.1|2887.1|2893.5|2887.5|2889|2883|0
1583156100000|2020-03-02 13:35:00|2892.6|2886.6|2897.1|2891.1|2900.1|2894.1|2892.6|2886.6|0
1583156400000|2020-03-02 13:40:00|2896.6|2890.6|2893.6|2887.6|2899.1|2893.1|2888.1|2882.1|0
1583159400000|2020-03-02 14:30:00|2917|2902|2889.3|2883.3|2917|2902|2876.8|2870.8|23
1583159700000|2020-03-02 14:35:00|2889.2|2883.2|2884.3|2878.3|2895.1|2889.1|2881.3|2875.3|106
1583160000000|2020-03-02 14:40:00|2883.3|2877.3|2883.3|2877.3|2884.3|2878.3|2881.3|2875.3|2
1583160300000|2020-03-02 14:45:00|2883.8|2877.8|2878.3|2872.3|2885.3|2879.3|2877.3|2871.3|0
1583160600000|2020-03-02 14:50:00|2878.1|2872.1|2881.3|2875.3|2882.3|2876.3|2877.3|2871.3|110
1583160900000|2020-03-02 14:55:00|2881.4|2875.4|2881.3|2875.3|2882.3|2876.3|2877.3|2871.3|9
1583161200000|2020-03-02 15:00:00|2881.8|2875.8|2878.3|2872.3|2885.3|2879.3|2877.3|2871.3|0
1583161500000|2020-03-02 15:05:00|2879.3|2873.3|2879.8|2873.8|2881.3|2875.3|2877.3|2871.3|0
1583161800000|2020-03-02 15:10:00|2879.4|2873.4|2886.3|2880.3|2888.3|2882.3|2879.3|2873.3|0
1583162100000|2020-03-02 15:15:00|2886.4|2880.4|2891.3|2885.3|2892.2|2886.2|2885.3|2879.3|3
1583162400000|2020-03-02 15:20:00|2890.3|2884.3|2887.3|2881.3|2891.7|2885.7|2886.3|2880.3|0
1583162700000|2020-03-02 15:25:00|2888.3|2882.3|2883.3|2877.3|2889.3|2883.3|2883.3|2877.3|0
1583163000000|2020-03-02 15:30:00|2883.1|2877.1|2882.3|2876.3|2891.3|2885.3|2881.3|2875.3|2
1583163300000|2020-03-02 15:35:00|2881.8|2875.8|2884.3|2878.3|2888.3|2882.3|2881.3|2875.3|0
1583163600000|2020-03-02 15:40:00|2883.4|2877.4|2880.3|2874.3|2884.3|2878.3|2878.8|2872.8|0
1583163900000|2020-03-02 15:45:00|2880.4|2874.4|2880.3|2874.3|2881.3|2875.3|2877.8|2871.8|0
1583164200000|2020-03-02 15:50:00|2879.8|2873.8|2888.1|2882.1|2890.3|2884.3|2878.3|2872.3|200
1583164500000|2020-03-02 15:55:00|2888.3|2882.3|2879.3|2873.3|2888.3|2882.3|2879.3|2873.3|110
1583164800000|2020-03-02 16:00:00|2879.5|2873.5|2879.3|2873.3|2880.3|2874.3|2877.3|2871.3|0
1583165100000|2020-03-02 16:05:00|2878.3|2872.3|2877.3|2871.3|2879.3|2873.3|2875.4|2869.4|45
1583165400000|2020-03-02 16:10:00|2876.8|2870.8|2888.3|2882.3|2888.3|2882.3|2874.7|2868.7|1
1583165700000|2020-03-02 16:15:00|2887.3|2881.3|2887.3|2881.3|2891.3|2885.3|2886.3|2880.3|5
1583166000000|2020-03-02 16:20:00|2888.4|2882.4|2883.3|2877.3|2891.2|2885.2|2882.2|2876.2|34
1583166300000|2020-03-02 16:25:00|2882.9|2876.9|2881.3|2875.3|2883.3|2877.3|2879.3|2873.3|0
1583166600000|2020-03-02 16:30:00|2881.5|2875.5|2886.3|2880.3|2887.8|2881.8|2881.3|2875.3|0
1583166900000|2020-03-02 16:35:00|2887.8|2881.8|2887.3|2881.3|2891.3|2885.3|2886.3|2880.3|0
1583167200000|2020-03-02 16:40:00|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2883.3|2877.3|7
1583167500000|2020-03-02 16:45:00|2884.7|2878.7|2883.3|2877.3|2885.3|2879.3|2883.3|2877.3|0
1583167800000|2020-03-02 16:50:00|2882.3|2876.3|2890.3|2884.3|2891.2|2885.2|2881.3|2874.7|5
1583168100000|2020-03-02 16:55:00|2890.8|2884.8|2887.3|2881.3|2891.3|2885.3|2887.3|2881.3|1
1583168400000|2020-03-02 17:00:00|2888.3|2882.3|2887.4|2881.4|2889.3|2883.3|2886.3|2880.3|28
1583168700000|2020-03-02 17:05:00|2886.6|2880.6|2886.3|2880.3|2887.3|2881.3|2884.3|2878.3|37
1583169000000|2020-03-02 17:10:00|2886.4|2880.4|2896.3|2890.3|2896.3|2890.3|2885.4|2879.4|20
1583169300000|2020-03-02 17:15:00|2896.2|2890.2|2888.3|2882.3|2896.2|2890.2|2888.3|2882.3|0
1583169600000|2020-03-02 17:20:00|2889.3|2883.3|2887.3|2881.3|2889.3|2883.3|2887.3|2881.3|1
1583169900000|2020-03-02 17:25:00|2886.9|2880.9|2889.2|2883.2|2891.2|2885.2|2886.8|2880.8|34
1583170200000|2020-03-02 17:30:00|2888.3|2882.3|2889.2|2883.2|2890.2|2884.2|2887.4|2881.4|0
1583170500000|2020-03-02 17:35:00|2888.8|2882.8|2888.8|2882.8|2889.2|2883.2|2888.3|2882.3|0
1583170800000|2020-03-02 17:40:00|2889.2|2883.2|2885.3|2879.3|2889.2|2883.2|2885.3|2879.3|4
1583171100000|2020-03-02 17:45:00|2886.2|2880.2|2891.3|2885.3|2891.3|2885.3|2886.2|2880.2|0
1583171400000|2020-03-02 17:50:00|2892.3|2886.3|2887.3|2881.3|2892.3|2886.3|2886.3|2880.3|6
1583171700000|2020-03-02 17:55:00|2886.3|2880.3|2885.5|2879.5|2886.3|2880.3|2883.5|2877.5|228
1583172000000|2020-03-02 18:00:00|2884.5|2878.5|2884.5|2878.5|2885|2879|2883.5|2877.5|0
1583172300000|2020-03-02 18:05:00|2883.5|2877.5|2881.5|2875.5|2883.5|2877.5|2880.5|2874.5|93
1583172600000|2020-03-02 18:10:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|0
1583172900000|2020-03-02 18:15:00|2881.5|2875.5|2883.5|2877.5|2884.5|2878.5|2881.5|2875.5|2
1583173200000|2020-03-02 18:20:00|2884|2878|2882.6|2876.6|2884.5|2878.5|2882.6|2876.6|3
1583173500000|2020-03-02 18:25:00|2881.6|2875.6|2879.5|2873.5|2881.6|2875.6|2878.6|2872.6|70
1583173800000|2020-03-02 18:30:00|2879.7|2873.7|2882.7|2876.7|2882.7|2876.7|2878.6|2872.6|18
1583174100000|2020-03-02 18:35:00|2883.7|2877.7|2882.7|2876.7|2883.8|2877.8|2882.7|2876.7|4
1583174400000|2020-03-02 18:40:00|2881.7|2875.7|2880.2|2874.2|2881.7|2875.7|2879.7|2873.7|13
1583174700000|2020-03-02 18:45:00|2880.3|2874.3|2878.7|2872.7|2880.7|2874.7|2877.7|2871.7|0
1583175000000|2020-03-02 18:50:00|2879.2|2873.2|2880.6|2874.6|2880.6|2874.6|2877.7|2871.7|0
1583175300000|2020-03-02 18:55:00|2879.6|2873.6|2886.6|2880.6|2886.6|2880.6|2879.6|2873.6|7
1583175600000|2020-03-02 19:00:00|2886.8|2880.8|2882.6|2876.6|2889.6|2883.6|2881.6|2875.6|0
1583175900000|2020-03-02 19:05:00|2882.2|2876.2|2883.7|2877.7|2883.7|2877.7|2880.6|2874.6|4
1583176200000|2020-03-02 19:10:00|2884.3|2878.3|2891.1|2885.1|2891.1|2885.1|2882.7|2876.7|0
1583176500000|2020-03-02 19:15:00|2890.7|2884.7|2891.6|2885.6|2892.7|2886.7|2887.7|2881.7|0
1583197200000|2020-03-03 01:00:00|2903.8|2897.8|2920.9|2914.9|2924.9|2918.9|2900.9|2894.9|0
1583197500000|2020-03-03 01:05:00|2920.4|2914.4|2917.9|2911.9|2920.9|2914.9|2917.9|2911.9|0
1583197800000|2020-03-03 01:10:00|2918.9|2912.9|2911.9|2905.9|2919.4|2913.4|2909.9|2903.9|0
1583198100000|2020-03-03 01:15:00|2910.9|2904.9|2908.9|2902.9|2914.9|2908.9|2907.9|2901.9|0
1583198400000|2020-03-03 01:20:00|2909.9|2903.9|2910.4|2904.4|2911.9|2905.9|2909.9|2903.9|0
1583198700000|2020-03-03 01:25:00|2910.9|2904.9|2910.4|2904.4|2913.8|2907.8|2906.9|2900.9|0
1583199000000|2020-03-03 01:30:00|2910.3|2904.3|2904.9|2898.9|2910.3|2904.3|2904.9|2898.9|0
1583199300000|2020-03-03 01:35:00|2905.4|2899.4|2901.9|2895.9|2905.9|2899.9|2901.9|2895.9|0
1583199600000|2020-03-03 01:40:00|2901.8|2895.8|2900.4|2894.4|2902.9|2896.9|2899.9|2893.9|0
1583199900000|2020-03-03 01:45:00|2900.9|2894.9|2901.9|2895.9|2903.9|2897.9|2900.9|2894.9|0
1583200200000|2020-03-03 01:50:00|2901.8|2895.8|2904.8|2898.8|2904.8|2898.8|2899.9|2893.9|1
1583200500000|2020-03-03 01:55:00|2904.4|2898.4|2902.9|2896.9|2904.4|2898.4|2901.9|2895.9|0
1583200800000|2020-03-03 02:00:00|2903.9|2897.9|2903.9|2897.9|2906.9|2900.9|2903.9|2897.9|0
1583201100000|2020-03-03 02:05:00|2903.4|2897.4|2904.4|2898.4|2905.9|2899.9|2903.4|2897.4|0
1583201400000|2020-03-03 02:10:00|2904.3|2898.3|2900.4|2894.4|2904.4|2898.4|2898.9|2892.9|0
1583201700000|2020-03-03 02:15:00|2900.5|2894.5|2902.9|2896.9|2902.9|2896.9|2900.4|2894.4|0
1583202000000|2020-03-03 02:20:00|2903.9|2897.9|2904.9|2898.9|2904.9|2898.9|2903.9|2897.9|0
1583202300000|2020-03-03 02:25:00|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|0
1583202600000|2020-03-03 02:30:00|2905.1|2899.1|2902.9|2896.9|2906.4|2900.4|2902.9|2896.9|0
1583202900000|2020-03-03 02:35:00|2902.8|2896.8|2901.9|2895.9|2902.9|2896.9|2900.9|2894.9|0
1583203200000|2020-03-03 02:40:00|2902.4|2896.4|2903.9|2897.9|2903.9|2897.9|2899.9|2893.9|0
1583203500000|2020-03-03 02:45:00|2903.8|2897.8|2903.9|2897.9|2905.4|2899.4|2903.4|2897.4|0
1583203800000|2020-03-03 02:50:00|2902.9|2896.9|2903.4|2897.4|2903.4|2897.4|2900.9|2894.9|0
1583204100000|2020-03-03 02:55:00|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2901.9|2895.9|1
1583204400000|2020-03-03 03:00:00|2903.4|2897.4|2902.8|2896.8|2903.8|2897.8|2901.8|2895.8|0
1583204700000|2020-03-03 03:05:00|2902.7|2896.7|2900.8|2894.8|2902.8|2896.8|2899.8|2893.8|0
1583205000000|2020-03-03 03:10:00|2900.3|2894.3|2895.8|2889.8|2900.8|2894.8|2893.7|2887.7|0
1583205300000|2020-03-03 03:15:00|2896.3|2890.3|2892.8|2886.8|2897.8|2891.8|2892.4|2886.4|0
1583205600000|2020-03-03 03:20:00|2893.4|2887.4|2897.3|2891.3|2897.8|2891.8|2893.4|2887.4|0
1583205900000|2020-03-03 03:25:00|2896.8|2890.8|2897.3|2891.3|2897.8|2891.8|2895.3|2889.3|0
1583206200000|2020-03-03 03:30:00|2896.8|2890.8|2897.8|2891.8|2898.3|2892.3|2896.8|2890.8|0
1583206500000|2020-03-03 03:35:00|2897.7|2891.7|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|0
1583207100000|2020-03-03 03:45:00|2898.7|2892.7|2898.3|2892.3|2898.8|2892.8|2898.2|2892.2|0
1583207400000|2020-03-03 03:50:00|2898.8|2892.8|2900.1|2894.1|2900.1|2894.1|2898.3|2892.3|13
1583207700000|2020-03-03 03:55:00|2899.6|2893.6|2901.1|2895.1|2901.1|2895.1|2899.1|2893.1|0
1583208000000|2020-03-03 04:00:00|2900.1|2894.1|2899.1|2893.1|2900.6|2894.6|2899.1|2893.1|0
1583208300000|2020-03-03 04:05:00|2899|2893|2899.1|2893.1|2899.1|2893.1|2898.6|2892.6|0
1583208600000|2020-03-03 04:10:00|2900.1|2894.1|2899.1|2893.1|2900.1|2894.1|2899.1|2893.1|0
1583208900000|2020-03-03 04:15:00|2899|2893|2900|2894|2900|2894|2899|2893|0
1583209200000|2020-03-03 04:20:00|2899.5|2893.5|2900|2894|2900|2894|2898|2892|0
1583209500000|2020-03-03 04:25:00|2899.5|2893.5|2898|2892|2899.5|2893.5|2898|2892|0
1583209800000|2020-03-03 04:30:00|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|0
1583210100000|2020-03-03 04:35:00|2898.9|2892.9|2898|2892|2899|2893|2898|2892|0
1583210400000|2020-03-03 04:40:00|2898.1|2892.1|2898|2892|2899|2893|2898|2892|0
1583210700000|2020-03-03 04:45:00|2898.5|2892.5|2898|2892|2898.6|2892.6|2898|2892|0
1583211000000|2020-03-03 04:50:00|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|0
1583211300000|2020-03-03 04:55:00|2899|2893|2899|2893|2899|2893|2898.5|2892.5|0
1583211600000|2020-03-03 05:00:00|2898.9|2892.9|2898.5|2892.5|2899|2893|2898|2892|0
1583211900000|2020-03-03 05:05:00|2899|2893|2898|2892|2899|2893|2897|2891|0
1583212200000|2020-03-03 05:10:00|2898.5|2892.5|2900|2894|2900|2894|2898|2892|0
1583212500000|2020-03-03 05:15:00|2900.1|2894.1|2900|2894|2901|2895|2900|2894|0
1583212800000|2020-03-03 05:20:00|2900.1|2894.1|2900.5|2894.5|2900.5|2894.5|2900.1|2894.1|0
1583213100000|2020-03-03 05:25:00|2900|2894|2901|2895|2901|2895|2900|2894|0
1583213400000|2020-03-03 05:30:00|2900.5|2894.5|2900.5|2894.5|2901|2895|2898|2892|0
1583213700000|2020-03-03 05:35:00|2901|2895|2906|2900|2906|2900|2901|2895|0
1583214000000|2020-03-03 05:40:00|2905|2899|2902|2896|2905|2899|2902|2896|0
1583214300000|2020-03-03 05:45:00|2902.2|2896.2|2899|2893|2903|2897|2898|2892|0
1583214600000|2020-03-03 05:50:00|2898|2892|2900.5|2894.5|2901.5|2895.5|2898|2892|0
1583214900000|2020-03-03 05:55:00|2900|2894|2895.1|2889.1|2900.1|2894.1|2895.1|2889.1|0
1583215200000|2020-03-03 06:00:00|2894.6|2888.6|2893.6|2887.6|2896.1|2890.1|2893.6|2887.6|0
1583215500000|2020-03-03 06:05:00|2893.5|2887.5|2892.6|2886.6|2894.1|2888.1|2892.1|2886.1|0
1583215800000|2020-03-03 06:10:00|2893.1|2887.1|2892.1|2886.1|2893.1|2887.1|2892.1|2886.1|0
1583216100000|2020-03-03 06:15:00|2891.6|2885.6|2893.6|2887.6|2893.6|2887.6|2889.1|2883.1|0
1583216400000|2020-03-03 06:20:00|2893.1|2887.1|2895.1|2889.1|2896.1|2890.1|2893.1|2887.1|0
1583216700000|2020-03-03 06:25:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2894.1|2888.1|0
1583217000000|2020-03-03 06:30:00|2895.1|2889.1|2895.1|2889.1|2897.1|2891.1|2894.1|2888.1|0
1583217300000|2020-03-03 06:35:00|2895.6|2889.6|2894.6|2888.6|2895.6|2889.6|2891.1|2885.1|0
1583217600000|2020-03-03 06:40:00|2894.5|2888.5|2895.1|2889.1|2896.6|2890.6|2891.1|2885.1|0
1583217900000|2020-03-03 06:45:00|2896.1|2890.1|2896.1|2890.1|2897.1|2891.1|2894.1|2888.1|0
1583218200000|2020-03-03 06:50:00|2896.5|2890.5|2896.1|2890.1|2897.1|2891.1|2895.1|2889.1|0
1583218500000|2020-03-03 06:55:00|2896.2|2890.2|2899.1|2893.1|2900.1|2894.1|2896.2|2890.2|0
1583218800000|2020-03-03 07:00:00|2898.2|2892.2|2901.1|2895.1|2903.1|2897.1|2898.2|2892.2|0
1583219100000|2020-03-03 07:05:00|2900.1|2894.1|2898.1|2892.1|2900.1|2894.1|2897.6|2891.6|0
1583219400000|2020-03-03 07:10:00|2899.1|2893.1|2902.1|2896.1|2902.1|2896.1|2899.1|2893.1|0
1583219700000|2020-03-03 07:15:00|2901.1|2895.1|2900.1|2894.1|2902.1|2896.1|2900.1|2894.1|0
1583220000000|2020-03-03 07:20:00|2899.1|2893.1|2899.6|2893.6|2900.1|2894.1|2898.1|2892.1|0
1583220300000|2020-03-03 07:25:00|2900.1|2894.1|2898.6|2892.6|2900.6|2894.6|2898.1|2892.1|0
1583220600000|2020-03-03 07:30:00|2899.1|2893.1|2897.6|2891.6|2900.1|2894.1|2897.1|2891.1|0
1583220900000|2020-03-03 07:35:00|2898.1|2892.1|2897.1|2891.1|2898.6|2892.6|2897.1|2891.1|0
1583221200000|2020-03-03 07:40:00|2897.2|2891.2|2898.6|2892.6|2898.6|2892.6|2897.1|2891.1|0
1583221500000|2020-03-03 07:45:00|2899.1|2893.1|2898.1|2892.1|2900.1|2894.1|2898.1|2892.1|0
1583221800000|2020-03-03 07:50:00|2897.1|2891.1|2898.1|2892.1|2899.1|2893.1|2897.1|2891.1|0
1583222100000|2020-03-03 07:55:00|2898.6|2892.6|2901.1|2895.1|2901.1|2895.1|2898.1|2892.1|0
1583222400000|2020-03-03 08:00:00|2901.6|2895.6|2899.6|2893.6|2903.1|2897.1|2897.1|2891.1|0
1583222700000|2020-03-03 08:05:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2897.1|2891.1|0
1583223000000|2020-03-03 08:10:00|2898.7|2892.7|2904.1|2898.1|2904.1|2898.1|2898.1|2892.1|0
1583223300000|2020-03-03 08:15:00|2903.1|2897.1|2905.1|2899.1|2905.1|2899.1|2902.1|2896.1|0
1583223600000|2020-03-03 08:20:00|2906.1|2900.1|2904.6|2898.6|2906.1|2900.1|2901.6|2895.6|0
1583223900000|2020-03-03 08:25:00|2904.5|2898.5|2905.1|2899.1|2905.1|2899.1|2903.1|2897.1|0
1583224200000|2020-03-03 08:30:00|2904.1|2898.1|2919.1|2913.1|2919.1|2913.1|2904.1|2898.1|0
1583224500000|2020-03-03 08:35:00|2918.1|2912.1|2914.1|2908.1|2919.1|2913.1|2914.1|2908.1|0
1583224800000|2020-03-03 08:40:00|2913.6|2907.6|2920.1|2914.1|2920.1|2914.1|2913.6|2907.6|0
1583225100000|2020-03-03 08:45:00|2922.1|2916.1|2921.1|2915.1|2922.1|2916.1|2919.1|2913.1|0
1583225400000|2020-03-03 08:50:00|2920.7|2914.7|2920.1|2914.1|2921.1|2915.1|2919.1|2913.1|0
1583225700000|2020-03-03 08:55:00|2919.6|2913.6|2916.6|2910.6|2920.1|2914.1|2916.6|2910.6|0
1583226000000|2020-03-03 09:00:00|2916.5|2910.5|2917.1|2911.1|2917.2|2911.2|2915.1|2909.1|0
1583226300000|2020-03-03 09:05:00|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2917.1|2911.1|0
1583226600000|2020-03-03 09:10:00|2919.1|2913.1|2922.1|2916.1|2922.1|2916.1|2919.1|2913.1|0
1583226900000|2020-03-03 09:15:00|2922|2916|2921.1|2915.1|2922|2916|2919.1|2913.1|0
1583227200000|2020-03-03 09:20:00|2920.6|2914.6|2923.1|2917.1|2924.1|2918.1|2919.1|2913.1|0
1583227500000|2020-03-03 09:25:00|2924.1|2918.1|2924.1|2918.1|2925.1|2919.1|2923.1|2917.1|0
1583227800000|2020-03-03 09:30:00|2923.6|2917.6|2920.1|2914.1|2923.6|2917.6|2920.1|2914.1|0
1583228100000|2020-03-03 09:35:00|2920.2|2914.2|2919.1|2913.1|2920.6|2914.6|2918.1|2912.1|0
1583228400000|2020-03-03 09:40:00|2920.1|2914.1|2921.1|2915.1|2921.2|2915.2|2920.1|2914.1|0
1583228700000|2020-03-03 09:45:00|2920.1|2914.1|2924.1|2918.1|2924.1|2918.1|2920.1|2914.1|0
1583229000000|2020-03-03 09:50:00|2924.2|2918.2|2929.1|2923.1|2930.1|2924.1|2924.1|2918.1|0
1583229300000|2020-03-03 09:55:00|2930.1|2924.1|2927.6|2921.6|2931.2|2925.2|2927.1|2921.1|0
1583229600000|2020-03-03 10:00:00|2927.1|2921.1|2929.1|2923.1|2929.6|2923.6|2926.6|2920.6|0
1583229900000|2020-03-03 10:05:00|2929.2|2923.2|2931.1|2925.1|2931.2|2925.2|2929.1|2923.1|0
1583230200000|2020-03-03 10:10:00|2932.1|2926.1|2931.7|2925.7|2934.2|2928.2|2931.7|2925.7|0
1583230500000|2020-03-03 10:15:00|2932.2|2926.2|2934.2|2928.2|2935.2|2929.2|2932.2|2926.2|0
1583230800000|2020-03-03 10:20:00|2935.2|2929.2|2934.2|2928.2|2935.2|2929.2|2934.2|2928.2|0
1583231100000|2020-03-03 10:25:00|2934.4|2928.4|2934.2|2928.2|2939.2|2933.2|2934.2|2928.2|0
1583231400000|2020-03-03 10:30:00|2935.2|2929.2|2934.2|2928.2|2935.2|2929.2|2934.2|2928.2|0
1583231700000|2020-03-03 10:35:00|2935.2|2929.2|2937.2|2931.2|2937.2|2931.2|2934.2|2928.2|0
1583232000000|2020-03-03 10:40:00|2936.2|2930.2|2932.2|2926.2|2936.2|2930.2|2932.2|2926.2|0
1583232300000|2020-03-03 10:45:00|2933.2|2927.2|2931.2|2925.2|2933.2|2927.2|2930.7|2924.7|0
1583232600000|2020-03-03 10:50:00|2930.2|2924.2|2928.7|2922.7|2931.2|2925.2|2928.2|2922.2|0
1583232900000|2020-03-03 10:55:00|2929.2|2923.2|2929.2|2923.2|2931.2|2925.2|2929.2|2923.2|0
1583233200000|2020-03-03 11:00:00|2929|2923|2923.7|2917.7|2929.2|2923.2|2923.2|2917.2|0
1583233500000|2020-03-03 11:05:00|2924.2|2918.2|2923.2|2917.2|2924.2|2918.2|2922.2|2916.2|0
1583233800000|2020-03-03 11:10:00|2923.3|2917.3|2926.2|2920.2|2926.7|2920.7|2923.3|2917.3|0
1583234100000|2020-03-03 11:15:00|2926.3|2920.3|2926.2|2920.2|2928.7|2922.7|2926.2|2920.2|0
1583234400000|2020-03-03 11:20:00|2927.2|2921.2|2928.2|2922.2|2932.2|2926.2|2927.2|2921.2|0
1583234700000|2020-03-03 11:25:00|2927.2|2921.2|2927.7|2921.7|2928.2|2922.2|2926.2|2920.2|0
1583235000000|2020-03-03 11:30:00|2927.6|2921.6|2929.2|2923.2|2930.2|2924.2|2927.2|2921.2|0
1583235300000|2020-03-03 11:35:00|2929.3|2923.3|2930.2|2924.2|2930.2|2924.2|2929.2|2923.2|0
1583235600000|2020-03-03 11:40:00|2930.1|2924.1|2933.7|2927.7|2933.7|2927.7|2929.7|2923.7|0
1583235900000|2020-03-03 11:45:00|2933.6|2927.6|2934.2|2928.2|2935.7|2929.7|2933.2|2927.2|0
1583236200000|2020-03-03 11:50:00|2934.7|2928.7|2935.2|2929.2|2935.2|2929.2|2933.6|2927.6|0
1583236500000|2020-03-03 11:55:00|2934.7|2928.7|2935.2|2929.2|2939.2|2933.2|2934.2|2928.2|0
1583236800000|2020-03-03 12:00:00|2934.7|2928.7|2937.2|2931.2|2937.2|2931.2|2934.6|2928.6|0
1583237100000|2020-03-03 12:05:00|2936.7|2930.7|2937.2|2931.2|2937.2|2931.2|2934.7|2928.7|0
1583237400000|2020-03-03 12:10:00|2937.1|2931.1|2935.2|2929.2|2937.2|2931.2|2934.2|2928.2|0
1583237700000|2020-03-03 12:15:00|2934.7|2928.7|2936.1|2930.1|2936.2|2930.2|2934.2|2928.2|0
1583238000000|2020-03-03 12:20:00|2936|2930|2936.1|2930.1|2937.1|2931.1|2935.1|2929.1|0
1583238300000|2020-03-03 12:25:00|2935.1|2929.1|2932.1|2926.1|2936.1|2930.1|2930.1|2924.1|0
1583238600000|2020-03-03 12:30:00|2932.6|2926.6|2933.1|2927.1|2935.1|2929.1|2932.1|2926.1|74
1583238900000|2020-03-03 12:35:00|2932.2|2926.2|2925.1|2919.1|2932.6|2926.6|2925.1|2919.1|0
1583239200000|2020-03-03 12:40:00|2925.2|2919.2|2923.2|2917.2|2926.7|2920.7|2923.2|2917.2|1
1583239500000|2020-03-03 12:45:00|2924.2|2918.2|2923.2|2917.2|2924.2|2918.2|2920.7|2914.7|0
1583239800000|2020-03-03 12:50:00|2924.2|2918.2|2922.2|2916.2|2924.2|2918.2|2920.2|2914.2|0
1583240100000|2020-03-03 12:55:00|2922.3|2916.3|2926.2|2920.2|2927.2|2921.2|2922.2|2916.2|0
1583240400000|2020-03-03 13:00:00|2925.2|2919.2|2920.2|2914.2|2927.2|2921.2|2918.2|2912.2|0
1583240700000|2020-03-03 13:05:00|2920.1|2914.1|2918.2|2912.2|2920.1|2914.1|2918.2|2912.2|0
1583241000000|2020-03-03 13:10:00|2918.6|2912.6|2919.2|2913.2|2921.2|2915.2|2918.2|2912.2|0
1583241300000|2020-03-03 13:15:00|2919.1|2913.1|2922.2|2916.2|2923.2|2917.2|2918.2|2912.2|0
1583241600000|2020-03-03 13:20:00|2923.2|2917.2|2925.2|2919.2|2925.3|2919.3|2922.2|2916.2|0
1583241900000|2020-03-03 13:25:00|2926.2|2920.2|2926.2|2920.2|2928.7|2922.7|2925.2|2919.2|0
1583242200000|2020-03-03 13:30:00|2925.7|2919.7|2926.7|2920.7|2928.2|2922.2|2925.1|2919.1|0
1583242500000|2020-03-03 13:35:00|2926.2|2920.2|2925.2|2919.2|2928.2|2922.2|2923.7|2917.7|0
1583242800000|2020-03-03 13:40:00|2924.2|2918.2|2924.2|2918.2|2924.7|2918.7|2921.3|2915.3|0
1583245800000|2020-03-03 14:30:00|2926|2920|2937.2|2931.2|2946.2|2940.2|2923.7|2917.7|3
1583246100000|2020-03-03 14:35:00|2936.2|2930.2|2928.7|2922.7|2937.2|2931.2|2928.2|2922.2|10
1583246400000|2020-03-03 14:40:00|2928.2|2922.2|2923.7|2917.7|2929.7|2923.7|2923.2|2917.2|8
1583246700000|2020-03-03 14:45:00|2923.8|2917.8|2924.2|2918.2|2924.3|2918.3|2918.2|2912.2|17
1583247000000|2020-03-03 14:50:00|2924.7|2918.7|2923|2917|2927.2|2921.2|2922|2916|67
1583247300000|2020-03-03 14:55:00|2922.9|2916.9|2919.2|2913.2|2926|2920|2918.1|2912.1|161
1583247600000|2020-03-03 15:00:00|2919|2913|2934.3|2928.3|2937.2|2931.2|2919|2913|250
1583247900000|2020-03-03 15:05:00|2932.7|2926.7|2923.2|2917.2|2935.2|2929.2|2923.2|2917.2|4
1583248200000|2020-03-03 15:10:00|2924.2|2918.2|2917.2|2911.2|2929.2|2923.2|2917.2|2911.2|0
1583248500000|2020-03-03 15:15:00|2917.3|2911.3|2916.2|2910.2|2919.3|2913.3|2914.2|2908.2|7
1583248800000|2020-03-03 15:20:00|2916.3|2910.3|2924.2|2918.2|2924.2|2918.2|2916.3|2910.3|1
1583249100000|2020-03-03 15:25:00|2924.1|2918.1|2922.8|2916.8|2926.2|2920.2|2921.2|2915.2|0
1583249400000|2020-03-03 15:30:00|2923.2|2917.2|2928.2|2922.2|2930.3|2924.3|2922.2|2916.2|29
1583249700000|2020-03-03 15:35:00|2929.2|2923.2|2932.2|2926.2|2934.2|2928.2|2926.2|2920.2|1
1583250000000|2020-03-03 15:40:00|2932|2926|2941.2|2935.2|2943.2|2937.2|2928.2|2922.2|0
1583250300000|2020-03-03 15:45:00|2940.3|2934.3|2945.2|2939.2|2945.2|2939.2|2940.2|2934.2|0
1583250600000|2020-03-03 15:50:00|2944.7|2938.7|2939.2|2933.2|2945.2|2939.2|2938.2|2932.2|0
1583250900000|2020-03-03 15:55:00|2940.2|2934.2|2941.2|2935.2|2946.2|2940.2|2939.2|2933.2|0
1583251200000|2020-03-03 16:00:00|2941.6|2935.6|2944.2|2938.2|2947.1|2941.1|2941.2|2935.2|0
1583251500000|2020-03-03 16:05:00|2943.2|2937.2|2932.2|2926.2|2943.2|2937.2|2929.2|2923.2|0
1583251800000|2020-03-03 16:10:00|2930.2|2924.2|2924.2|2918.2|2931.2|2925.2|2920.2|2914.2|1
1583252100000|2020-03-03 16:15:00|2924.7|2918.7|2919.2|2913.2|2925.2|2919.2|2918.8|2912.8|94
1583252400000|2020-03-03 16:20:00|2918.8|2912.8|2915.2|2909.2|2920.2|2914.2|2915.2|2909.2|1
1583252700000|2020-03-03 16:25:00|2915.6|2909.6|2918.2|2912.2|2920.4|2914.4|2913.3|2907.3|0
1583253000000|2020-03-03 16:30:00|2919.2|2913.2|2920.2|2914.2|2921.2|2915.2|2918.2|2912.2|2
1583253300000|2020-03-03 16:35:00|2920.3|2914.3|2923.2|2917.2|2923.2|2917.2|2919.2|2913.2|2
1583253600000|2020-03-03 16:40:00|2922.2|2916.2|2927.2|2921.2|2927.2|2921.2|2921.2|2915.2|0
1583253900000|2020-03-03 16:45:00|2927.7|2921.7|2928.2|2922.2|2929.2|2923.2|2927.2|2921.2|0
1583254200000|2020-03-03 16:50:00|2929.2|2923.2|2934.2|2928.2|2935.7|2929.7|2928.2|2922.2|0
1583254500000|2020-03-03 16:55:00|2933.6|2927.6|2933.2|2927.2|2934.2|2928.2|2931.2|2925.2|0
1583254800000|2020-03-03 17:00:00|2932.7|2926.7|2935.8|2929.8|2939.2|2933.2|2932.2|2926.2|0
1583255100000|2020-03-03 17:05:00|2936.2|2930.2|2930.7|2924.7|2937.2|2931.2|2930.2|2924.2|0
1583255400000|2020-03-03 17:10:00|2931.2|2925.2|2929.2|2923.2|2932.2|2926.2|2928.2|2922.2|0
1583255700000|2020-03-03 17:15:00|2927.7|2921.7|2925.2|2919.2|2929.2|2923.2|2925.2|2919.2|0
1583256000000|2020-03-03 17:20:00|2924.7|2918.7|2927.7|2921.7|2928.2|2922.2|2922.2|2916.2|0
1583256300000|2020-03-03 17:25:00|2927.3|2921.3|2929.2|2923.2|2930.2|2924.2|2923.2|2917.2|0
1583256600000|2020-03-03 17:30:00|2929.8|2923.8|2930.2|2924.2|2933.2|2927.2|2928.2|2922.2|0
1583256900000|2020-03-03 17:35:00|2929.7|2923.7|2928.2|2922.2|2931.2|2925.2|2926.7|2920.7|0
1583257200000|2020-03-03 17:40:00|2928.3|2922.3|2926.2|2920.2|2928.7|2922.7|2925.2|2919.2|0
1583257500000|2020-03-03 17:45:00|2927.2|2921.2|2923.2|2917.2|2927.2|2921.2|2923.2|2917.2|0
1583257800000|2020-03-03 17:50:00|2922.2|2916.2|2919.3|2913.3|2922.2|2916.2|2919.3|2913.3|0
1583258100000|2020-03-03 17:55:00|2919.8|2913.8|2921.3|2915.3|2921.3|2915.3|2919.3|2913.3|0
1583258400000|2020-03-03 18:00:00|2921.1|2915.1|2921.3|2915.3|2924.8|2918.8|2920.3|2914.3|0
1583258700000|2020-03-03 18:05:00|2920.3|2914.3|2921.3|2915.3|2922.3|2916.3|2920.3|2914.3|0
1583259000000|2020-03-03 18:10:00|2922.2|2916.2|2921.3|2915.3|2925.3|2919.3|2920.3|2914.3|0
1583259300000|2020-03-03 18:15:00|2920.3|2914.3|2918.3|2912.3|2921.3|2915.3|2918.3|2912.3|0
1583259600000|2020-03-03 18:20:00|2917.3|2911.3|2913.3|2907.3|2917.3|2911.3|2913.3|2907.3|0
1583259900000|2020-03-03 18:25:00|2913.8|2907.8|2918.3|2912.3|2921.3|2915.3|2913.3|2907.3|0
1583260200000|2020-03-03 18:30:00|2918.8|2912.8|2921.3|2915.3|2921.8|2915.8|2917.3|2911.3|0
1583260500000|2020-03-03 18:35:00|2922.3|2916.3|2920.3|2914.3|2923.3|2917.3|2920.3|2914.3|0
1583260800000|2020-03-03 18:40:00|2920.8|2914.8|2925.3|2919.3|2927.3|2921.3|2919.3|2913.3|0
1583261100000|2020-03-03 18:45:00|2925.1|2919.1|2922.3|2916.3|2925.1|2919.1|2922.3|2916.3|0
1583261400000|2020-03-03 18:50:00|2922.4|2916.4|2924.8|2918.8|2925.3|2919.3|2922.3|2916.3|0
1583261700000|2020-03-03 18:55:00|2924.3|2918.3|2920.3|2914.3|2924.3|2918.3|2919.3|2913.3|0
1583262000000|2020-03-03 19:00:00|2919.8|2913.8|2918.8|2912.8|2922.3|2916.3|2918.7|2912.7|0
1583262300000|2020-03-03 19:05:00|2919.3|2913.3|2911.3|2905.3|2919.3|2913.3|2911.3|2905.3|0
1583262600000|2020-03-03 19:10:00|2912.1|2906.1|2915.5|2909.5|2916.4|2910.4|2910.3|2904.3|100
1583262900000|2020-03-03 19:15:00|2915.4|2909.4|2917.9|2911.9|2919.4|2913.4|2914.4|2908.4|3
1583283600000|2020-03-04 01:00:00|2920.6|2914.6|2927.6|2921.6|2930.1|2924.1|2918.2|2911.1|0
1583283900000|2020-03-04 01:05:00|2927.1|2921.1|2929.6|2923.6|2932.6|2926.6|2924.6|2918.6|0
1583284200000|2020-03-04 01:10:00|2930.1|2924.1|2928.6|2922.6|2931.6|2925.6|2928.6|2922.6|0
1583284500000|2020-03-04 01:15:00|2927.6|2921.6|2928.6|2922.6|2929.6|2923.6|2925.6|2919.6|0
1583284800000|2020-03-04 01:20:00|2928.1|2922.1|2927.1|2921.1|2928.1|2922.1|2924.1|2918.1|0
1583285100000|2020-03-04 01:25:00|2927.2|2921.2|2926.6|2920.6|2928.6|2922.6|2925.6|2919.6|0
1583285400000|2020-03-04 01:30:00|2926.1|2920.1|2924.6|2918.6|2927.1|2921.1|2923.6|2917.6|0
1583285700000|2020-03-04 01:35:00|2925.1|2919.1|2925.1|2919.1|2925.6|2919.6|2924.1|2918.1|0
1583286000000|2020-03-04 01:40:00|2924.6|2918.6|2922.1|2916.1|2924.6|2918.6|2921.1|2915.1|0
1583286300000|2020-03-04 01:45:00|2921.1|2915.1|2920.6|2914.6|2922.6|2916.6|2920.6|2914.6|0
1583286600000|2020-03-04 01:50:00|2920.1|2914.1|2924.1|2918.1|2924.6|2918.6|2920.1|2914.1|0
1583286900000|2020-03-04 01:55:00|2924.6|2918.6|2923.6|2917.6|2925.6|2919.6|2923.6|2917.6|0
1583287200000|2020-03-04 02:00:00|2922.6|2916.6|2924.6|2918.6|2924.6|2918.6|2922.6|2916.6|0
1583287500000|2020-03-04 02:05:00|2925.6|2919.6|2925.6|2919.6|2927.1|2921.1|2925.6|2919.6|0
1583287800000|2020-03-04 02:10:00|2926.6|2920.6|2924.6|2918.6|2926.6|2920.6|2924.1|2918.1|0
1583288100000|2020-03-04 02:15:00|2924.1|2918.1|2924.6|2918.6|2924.6|2918.6|2923.6|2917.6|0
1583288400000|2020-03-04 02:20:00|2925.6|2919.6|2926.6|2920.6|2926.6|2920.6|2925.1|2919.1|0
1583288700000|2020-03-04 02:25:00|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|0
1583289000000|2020-03-04 02:30:00|2927.2|2921.2|2930.6|2924.6|2931.6|2925.6|2927.1|2921.1|0
1583289300000|2020-03-04 02:35:00|2931.6|2925.6|2927.1|2921.1|2932.6|2926.6|2927.1|2921.1|0
1583289600000|2020-03-04 02:40:00|2927.6|2921.6|2929.6|2923.6|2930.1|2924.1|2926.1|2920.1|0
1583289900000|2020-03-04 02:45:00|2929.1|2923.1|2929.1|2923.1|2929.6|2923.6|2926.1|2920.1|0
1583290200000|2020-03-04 02:50:00|2928.6|2922.6|2928.1|2922.1|2928.6|2922.6|2927.1|2921.1|0
1583290500000|2020-03-04 02:55:00|2927.6|2921.6|2927.6|2921.6|2929.6|2923.6|2926.6|2920.6|0
1583290800000|2020-03-04 03:00:00|2926.6|2920.6|2928.6|2922.6|2929.1|2923.1|2926.6|2920.6|0
1583291100000|2020-03-04 03:05:00|2929.6|2923.6|2928.6|2922.6|2930.1|2924.1|2927|2921|0
1583291400000|2020-03-04 03:10:00|2928.5|2922.5|2928.6|2922.6|2928.6|2922.6|2926.6|2920.6|0
1583291700000|2020-03-04 03:15:00|2928.5|2922.5|2930.6|2924.6|2930.6|2924.6|2927.6|2921.6|0
1583292000000|2020-03-04 03:20:00|2930.5|2924.5|2929.2|2923.2|2930.6|2924.6|2928.6|2922.6|0
1583292300000|2020-03-04 03:25:00|2929.7|2923.7|2929.7|2923.7|2929.7|2923.7|2927.7|2921.7|0
1583292600000|2020-03-04 03:30:00|2929.2|2923.2|2929.7|2923.7|2930.3|2924.3|2929.2|2923.2|0
1583292900000|2020-03-04 03:35:00|2929.2|2923.2|2929.2|2923.2|2929.2|2923.2|2929.2|2923.2|0
1583293200000|2020-03-04 03:40:00|2928.7|2922.7|2930.2|2924.2|2930.2|2924.2|2928.7|2922.7|0
1583293500000|2020-03-04 03:45:00|2929.7|2923.7|2929.2|2923.2|2929.7|2923.7|2928.7|2922.7|0
1583293800000|2020-03-04 03:50:00|2929.1|2923.1|2929.2|2923.2|2929.7|2923.7|2928.7|2922.7|0
1583294100000|2020-03-04 03:55:00|2929.7|2923.7|2928.7|2922.7|2929.7|2923.7|2928.7|2922.7|0
1583294400000|2020-03-04 04:00:00|2927.7|2921.7|2927.2|2921.2|2927.7|2921.7|2926.7|2920.7|0
1583294700000|2020-03-04 04:05:00|2927.1|2921.1|2927.2|2921.2|2927.7|2921.7|2926.7|2920.7|0
1583295000000|2020-03-04 04:10:00|2926.7|2920.7|2927.7|2921.7|2927.7|2921.7|2926.7|2920.7|0
1583295300000|2020-03-04 04:15:00|2928.2|2922.2|2929.2|2923.2|2929.2|2923.2|2928.2|2922.2|0
1583295600000|2020-03-04 04:20:00|2928.7|2922.7|2929.7|2923.7|2930.7|2924.7|2928.7|2922.7|0
1583295900000|2020-03-04 04:25:00|2930.2|2924.2|2929.7|2923.7|2930.2|2924.2|2929.7|2923.7|0
1583296200000|2020-03-04 04:30:00|2930.7|2924.7|2930.7|2924.7|2930.7|2924.7|2930.7|2924.7|0
1583296500000|2020-03-04 04:35:00|2930.2|2924.2|2931.7|2925.7|2931.7|2925.7|2930.2|2924.2|0
1583296800000|2020-03-04 04:40:00|2932.2|2926.2|2935.7|2929.7|2936.2|2930.2|2932.2|2926.2|0
1583297100000|2020-03-04 04:45:00|2935.2|2929.2|2934.7|2928.7|2936.7|2930.7|2934.2|2928.2|0
1583297700000|2020-03-04 04:55:00|2933.7|2927.7|2931.7|2925.7|2933.7|2927.7|2931.7|2925.7|0
1583298000000|2020-03-04 05:00:00|2931.9|2925.9|2932.7|2926.7|2933.7|2927.7|2931.9|2925.9|0
1583298300000|2020-03-04 05:05:00|2932.2|2926.2|2932.7|2926.7|2932.7|2926.7|2931.7|2925.7|0
1583298600000|2020-03-04 05:10:00|2932.2|2926.2|2931.7|2925.7|2932.2|2926.2|2931.7|2925.7|0
1583298900000|2020-03-04 05:15:00|2932.2|2926.2|2932.2|2926.2|2932.2|2926.2|2932.2|2926.2|0
1583299200000|2020-03-04 05:20:00|2932.7|2926.7|2932.7|2926.7|2932.7|2926.7|2932.7|2926.7|0
1583299800000|2020-03-04 05:30:00|2933.7|2927.7|2933.7|2927.7|2935.7|2929.7|2931.7|2925.7|5
1583300100000|2020-03-04 05:35:00|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|0
1583300400000|2020-03-04 05:40:00|2934.7|2928.7|2934.8|2928.8|2936.8|2930.8|2934.3|2928.3|0
1583300700000|2020-03-04 05:45:00|2935.3|2929.3|2935.3|2929.3|2936.8|2930.8|2933.8|2927.8|0
1583301000000|2020-03-04 05:50:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|0
1583301300000|2020-03-04 05:55:00|2935.3|2929.3|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|0
1583301600000|2020-03-04 06:00:00|2935.3|2929.3|2936.3|2930.3|2936.8|2930.8|2935.3|2929.3|0
1583301900000|2020-03-04 06:05:00|2935.8|2929.8|2936.8|2930.8|2937.8|2931.8|2935.8|2929.8|0
1583302200000|2020-03-04 06:10:00|2937.8|2931.8|2938.8|2932.8|2940.8|2934.8|2937.8|2931.8|0
1583302500000|2020-03-04 06:15:00|2939.8|2933.8|2938.8|2932.8|2940.8|2934.8|2938.8|2932.8|0
1583302800000|2020-03-04 06:20:00|2939.3|2933.3|2941.8|2935.8|2941.8|2935.8|2939.3|2933.3|0
1583303100000|2020-03-04 06:25:00|2941.3|2935.3|2941.8|2935.8|2942.8|2936.8|2940.8|2934.8|0
1583303400000|2020-03-04 06:30:00|2942.3|2936.3|2941.8|2935.8|2943.8|2937.8|2940.8|2934.8|0
1583303700000|2020-03-04 06:35:00|2942.3|2936.3|2945.8|2939.8|2946.8|2940.8|2941.8|2935.8|0
1583304000000|2020-03-04 06:40:00|2946.3|2940.3|2949.8|2943.8|2952.8|2946.8|2945.8|2939.8|0
1583304300000|2020-03-04 06:45:00|2950.7|2944.7|2946.8|2940.8|2950.8|2944.8|2944.8|2938.8|0
1583304600000|2020-03-04 06:50:00|2946.3|2940.3|2948.8|2942.8|2948.8|2942.8|2945.8|2939.8|0
1583304900000|2020-03-04 06:55:00|2948.3|2942.3|2944.8|2938.8|2949.7|2943.7|2944.8|2938.8|0
1583305200000|2020-03-04 07:00:00|2945.3|2939.3|2944.8|2938.8|2945.8|2939.8|2942.8|2936.8|0
1583305500000|2020-03-04 07:05:00|2944.3|2938.3|2945.3|2939.3|2945.8|2939.8|2943.8|2937.8|0
1583305800000|2020-03-04 07:10:00|2945.2|2939.2|2944.8|2938.8|2945.8|2939.8|2943.8|2937.8|0
1583306100000|2020-03-04 07:15:00|2944.3|2938.3|2945.3|2939.3|2946.8|2940.8|2943.8|2937.8|0
1583306400000|2020-03-04 07:20:00|2945.4|2939.4|2943.8|2937.8|2946.8|2940.8|2943.8|2937.8|0
1583306700000|2020-03-04 07:25:00|2942.8|2936.8|2942.8|2936.8|2943.8|2937.8|2941.8|2935.8|0
1583307000000|2020-03-04 07:30:00|2942.3|2936.3|2943.3|2937.3|2943.8|2937.8|2941.8|2935.8|0
1583307300000|2020-03-04 07:35:00|2943.8|2937.8|2942.8|2936.8|2945.8|2939.8|2942.8|2936.8|0
1583307600000|2020-03-04 07:40:00|2941.8|2935.8|2942.8|2936.8|2943.8|2937.8|2941.8|2935.8|0
1583307900000|2020-03-04 07:45:00|2943.3|2937.3|2942.8|2936.8|2945.8|2939.8|2941.8|2935.8|0
1583308200000|2020-03-04 07:50:00|2942.9|2936.9|2940.8|2934.8|2943.8|2937.8|2939.8|2933.8|0
1583308500000|2020-03-04 07:55:00|2941.3|2935.3|2944.3|2938.3|2944.8|2938.8|2941.3|2935.3|0
1583308800000|2020-03-04 08:00:00|2943.8|2937.8|2941.3|2935.3|2943.8|2937.8|2940.7|2934.7|0
1583309100000|2020-03-04 08:05:00|2941.2|2935.2|2938.8|2932.8|2944.8|2938.8|2938.8|2932.8|0
1583309400000|2020-03-04 08:10:00|2938.4|2932.4|2937.3|2931.3|2938.4|2932.4|2936.3|2930.3|0
1583309700000|2020-03-04 08:15:00|2936.8|2930.8|2936.4|2930.4|2937.8|2931.8|2935.8|2929.8|0
1583310000000|2020-03-04 08:20:00|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2933.8|2927.8|0
1583310300000|2020-03-04 08:25:00|2935.7|2929.7|2936.8|2930.8|2936.8|2930.8|2933.8|2927.8|0
1583310600000|2020-03-04 08:30:00|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2936.3|2930.3|0
1583310900000|2020-03-04 08:35:00|2938.4|2932.4|2941.8|2935.8|2942.8|2936.8|2938.3|2932.3|0
1583311200000|2020-03-04 08:40:00|2941.3|2935.3|2938.8|2932.8|2941.8|2935.8|2938.8|2932.8|0
1583311500000|2020-03-04 08:45:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|0
1583311800000|2020-03-04 08:50:00|2939.8|2933.8|2946.8|2940.8|2948.8|2942.8|2939.8|2933.8|0
1583312100000|2020-03-04 08:55:00|2946.3|2940.3|2945.8|2939.8|2946.8|2940.8|2944.8|2938.8|0
1583312400000|2020-03-04 09:00:00|2944.8|2938.8|2947.4|2941.4|2947.8|2941.8|2943.8|2937.8|0
1583312700000|2020-03-04 09:05:00|2947.8|2941.8|2946.8|2940.8|2947.8|2941.8|2945.8|2939.8|0
1583313000000|2020-03-04 09:10:00|2947.3|2941.3|2952.8|2946.8|2952.8|2946.8|2946.3|2940.3|0
1583313300000|2020-03-04 09:15:00|2952.3|2946.3|2952.8|2946.8|2953.8|2947.8|2951.8|2945.8|0
1583313600000|2020-03-04 09:20:00|2952.9|2946.9|2954.8|2948.8|2956.8|2950.8|2952.8|2946.8|0
1583313900000|2020-03-04 09:25:00|2955.8|2949.8|2953.8|2947.8|2955.8|2949.8|2953.8|2947.8|0
1583314200000|2020-03-04 09:30:00|2951.8|2945.8|2953.8|2947.8|2953.8|2947.8|2950.8|2944.8|0
1583314500000|2020-03-04 09:35:00|2953.4|2947.4|2955.8|2949.8|2957.8|2951.8|2952.8|2946.8|0
1583314800000|2020-03-04 09:40:00|2956.3|2950.3|2957.8|2951.8|2957.8|2951.8|2955.8|2949.8|0
1583315100000|2020-03-04 09:45:00|2958|2952|2958.8|2952.8|2960.8|2954.8|2958|2952|0
1583315400000|2020-03-04 09:50:00|2959.3|2953.3|2960.8|2954.8|2962.8|2956.8|2959.3|2953.3|0
1583315700000|2020-03-04 09:55:00|2961.7|2955.7|2975.3|2969.3|2977.8|2971.8|2961.7|2955.7|0
1583316000000|2020-03-04 10:00:00|2974.8|2968.8|2971.9|2965.9|2976.8|2970.8|2969.9|2963.9|8
1583316300000|2020-03-04 10:05:00|2971.3|2965.3|2969.9|2963.9|2971.9|2965.9|2966.9|2960.9|0
1583316600000|2020-03-04 10:10:00|2969.8|2963.8|2967.9|2961.9|2969.9|2963.9|2966.9|2960.9|0
1583316900000|2020-03-04 10:15:00|2968.4|2962.4|2966.9|2960.9|2969.9|2963.9|2966.9|2960.9|0
1583317200000|2020-03-04 10:20:00|2967.9|2961.9|2970.9|2964.9|2972.9|2966.9|2967.9|2961.9|0
1583317500000|2020-03-04 10:25:00|2971.3|2965.3|2970.9|2964.9|2972.9|2966.9|2970.9|2964.9|0
1583317800000|2020-03-04 10:30:00|2970.4|2964.4|2964.9|2958.9|2970.4|2964.4|2964.9|2958.9|0
1583318100000|2020-03-04 10:35:00|2965|2959|2963.4|2957.4|2965.9|2959.9|2962.9|2956.9|0
1583318400000|2020-03-04 10:40:00|2963.9|2957.9|2962.9|2956.9|2963.9|2957.9|2961.9|2955.9|0
1583318700000|2020-03-04 10:45:00|2962.7|2956.7|2962.4|2956.4|2962.9|2956.9|2961.9|2955.9|0
1583319000000|2020-03-04 10:50:00|2962.9|2956.9|2960.9|2954.9|2962.9|2956.9|2960.9|2954.9|0
1583319300000|2020-03-04 10:55:00|2959.4|2953.4|2960.9|2954.9|2960.9|2954.9|2958.9|2952.9|0
1583319600000|2020-03-04 11:00:00|2959.9|2953.9|2959.9|2953.9|2960.9|2954.9|2959.9|2953.9|0
1583319900000|2020-03-04 11:05:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2959.9|2953.9|0
1583320200000|2020-03-04 11:10:00|2960.4|2954.4|2962.9|2956.9|2963.9|2957.9|2959.9|2953.9|0
1583320500000|2020-03-04 11:15:00|2963|2957|2962.9|2956.9|2963.3|2957.3|2962.9|2956.9|0
1583320800000|2020-03-04 11:20:00|2963.9|2957.9|2965.9|2959.9|2966.4|2960.4|2962.9|2956.9|0
1583321100000|2020-03-04 11:25:00|2966.4|2960.4|2965.9|2959.9|2966.9|2960.9|2965.9|2959.9|0
1583321400000|2020-03-04 11:30:00|2966.8|2960.8|2965.9|2959.9|2966.9|2960.9|2964.9|2958.9|0
1583321700000|2020-03-04 11:35:00|2964.9|2958.9|2966.9|2960.9|2967.9|2961.9|2964.9|2958.9|0
1583322000000|2020-03-04 11:40:00|2967|2961|2971.9|2965.9|2973.9|2967.9|2967|2961|2
1583322300000|2020-03-04 11:45:00|2972.5|2966.5|2972.9|2966.9|2972.9|2966.9|2971.9|2965.9|0
1583322600000|2020-03-04 11:50:00|2973.4|2967.4|2972.9|2966.9|2974.9|2968.9|2972.9|2966.9|0
1583322900000|2020-03-04 11:55:00|2972|2966|2970.4|2964.4|2972|2966|2969.9|2963.9|0
1583323200000|2020-03-04 12:00:00|2970.3|2964.3|2966.9|2960.9|2970.9|2964.9|2965.9|2959.9|0
1583323500000|2020-03-04 12:05:00|2967.3|2961.3|2970.9|2964.9|2971.9|2965.9|2967.3|2961.3|0
1583323800000|2020-03-04 12:10:00|2971|2965|2969.4|2963.4|2972.8|2966.8|2969.4|2963.4|0
1583324100000|2020-03-04 12:15:00|2968.9|2962.9|2969.9|2963.9|2971.9|2965.9|2965.8|2959.8|3
1583324400000|2020-03-04 12:20:00|2970.9|2964.9|2974.9|2968.9|2976.9|2970.9|2970.9|2964.9|0
1583324700000|2020-03-04 12:25:00|2975|2969|2974.4|2968.4|2976.9|2970.9|2971.9|2965.9|2
1583325000000|2020-03-04 12:30:00|2974.3|2968.3|2970.9|2964.9|2975.5|2968.3|2968.9|2962.9|0
1583325300000|2020-03-04 12:35:00|2971.3|2965.3|2969.9|2963.9|2972.9|2966.9|2969.9|2963.9|0
1583325600000|2020-03-04 12:40:00|2970.1|2964.1|2970.9|2964.9|2970.9|2964.9|2968.9|2962.9|0
1583325900000|2020-03-04 12:45:00|2971.9|2965.9|2972.9|2966.9|2973.9|2967.9|2971.9|2965.9|0
1583326200000|2020-03-04 12:50:00|2973.4|2967.4|2971.9|2965.9|2973.9|2967.9|2971.9|2965.9|0
1583326500000|2020-03-04 12:55:00|2971|2965|2970.4|2964.4|2972.9|2966.9|2969.9|2963.9|0
1583326800000|2020-03-04 13:00:00|2970|2964|2968.9|2962.9|2970.9|2964.9|2968.9|2962.9|0
1583327100000|2020-03-04 13:05:00|2968.8|2962.8|2965.9|2959.9|2968.9|2962.9|2965.4|2959.4|0
1583327400000|2020-03-04 13:10:00|2966.4|2960.4|2968.9|2962.9|2968.9|2962.9|2966.4|2960.4|0
1583327700000|2020-03-04 13:15:00|2969.4|2963.4|2966.9|2960.9|2971.4|2965.4|2964.9|2958.9|0
1583328000000|2020-03-04 13:20:00|2967.4|2961.4|2970.9|2964.9|2972.4|2966.4|2966.9|2960.9|0
1583328300000|2020-03-04 13:25:00|2971.9|2965.9|2973.9|2967.9|2974.9|2968.9|2970.9|2964.9|0
1583328600000|2020-03-04 13:30:00|2972.9|2966.9|2974.9|2968.9|2975.9|2969.9|2972.9|2966.9|0
1583328900000|2020-03-04 13:35:00|2974.4|2968.4|2970.9|2964.9|2974.9|2968.9|2970|2964|0
1583329200000|2020-03-04 13:40:00|2971.9|2965.9|2969.9|2963.9|2972.9|2966.9|2969.9|2963.9|0
1583332200000|2020-03-04 14:30:00|2968.8|2962.8|2974.5|2968.5|2981|2975|2968|2962|0
1583332500000|2020-03-04 14:35:00|2974|2968|2973|2967|2976|2970|2969|2963|0
1583332800000|2020-03-04 14:40:00|2972.5|2966.5|2969|2963|2976|2970|2966|2960|0
1583333100000|2020-03-04 14:45:00|2969.5|2963.5|2981.5|2975.5|2982.4|2976.4|2968|2962|0
1583333400000|2020-03-04 14:50:00|2982|2976|2982|2976|2991|2985|2981|2975|0
1583333700000|2020-03-04 14:55:00|2983|2977|2981|2975|2986|2980|2981|2975|0
1583334000000|2020-03-04 15:00:00|2981.5|2975.5|2981|2975|2984|2978|2976.5|2970.5|2
1583334300000|2020-03-04 15:05:00|2980.8|2974.8|2985|2979|2987|2981|2975|2969|0
1583334600000|2020-03-04 15:10:00|2985.5|2979.5|2984|2978|2989|2983|2983|2977|0
1583334900000|2020-03-04 15:15:00|2983.5|2977.5|2981|2975|2985|2979|2979|2973|0
1583335200000|2020-03-04 15:20:00|2981.5|2975.5|2979|2973|2982|2976|2978|2972|0
1583335500000|2020-03-04 15:25:00|2979.1|2973.1|2983.9|2977.9|2985|2979|2979|2973|2
1583335800000|2020-03-04 15:30:00|2984.5|2978.5|2971.9|2965.9|2984.9|2978.9|2971.4|2965.4|0
1583336100000|2020-03-04 15:35:00|2971|2965|2972|2966|2974|2968|2968.9|2962.9|1
1583336400000|2020-03-04 15:40:00|2973|2967|2971.9|2965.9|2973|2967|2966.9|2960.9|0
1583336700000|2020-03-04 15:45:00|2972.9|2966.9|2974.4|2968.4|2975.9|2969.9|2971.8|2965.8|0
1583337000000|2020-03-04 15:50:00|2974.5|2968.5|2969.9|2963.9|2975.9|2969.9|2969.9|2963.9|0
1583337300000|2020-03-04 15:55:00|2969.4|2963.4|2969.9|2963.9|2969.9|2963.9|2964.9|2958.9|1
1583337600000|2020-03-04 16:00:00|2970.9|2964.9|2965.9|2959.9|2970.9|2964.9|2965.9|2959.9|0
1583337900000|2020-03-04 16:05:00|2966.9|2960.9|2964.9|2958.9|2966.9|2960.9|2961.9|2955.9|0
1583338200000|2020-03-04 16:10:00|2963.9|2957.9|2967.9|2961.9|2968.9|2962.9|2963.8|2957.8|0
1583338500000|2020-03-04 16:15:00|2966.9|2960.9|2967.9|2961.9|2967.9|2961.9|2962.9|2956.9|0
1583338800000|2020-03-04 16:20:00|2967.4|2961.4|2971.4|2965.4|2971.9|2965.9|2966.9|2960.9|0
1583339100000|2020-03-04 16:25:00|2971.9|2965.9|2969.9|2963.9|2971.9|2965.9|2968.9|2962.9|17
1583339400000|2020-03-04 16:30:00|2968.9|2962.9|2964.4|2958.4|2968.9|2962.9|2963.9|2957.9|4
1583339700000|2020-03-04 16:35:00|2964.5|2958.5|2964.9|2958.9|2966.9|2960.9|2962.9|2956.9|6
1583340000000|2020-03-04 16:40:00|2964.5|2958.5|2969.1|2963.1|2970.1|2964.1|2963.9|2957.9|5
1583340300000|2020-03-04 16:45:00|2968.6|2962.6|2968.1|2962.1|2970.1|2964.1|2967.1|2961.1|0
1583340600000|2020-03-04 16:50:00|2967.9|2961.9|2965.1|2959.1|2967.9|2961.9|2962.9|2956.9|0
1583340900000|2020-03-04 16:55:00|2964.6|2958.6|2971.1|2965.1|2974.1|2968.1|2964.6|2958.6|1
1583341200000|2020-03-04 17:00:00|2970|2964|2975.6|2969.6|2976.1|2970.1|2969.1|2963.1|0
1583341500000|2020-03-04 17:05:00|2975.7|2969.7|2975.1|2969.1|2977.1|2971.1|2973.1|2967.1|0
1583341800000|2020-03-04 17:10:00|2975.6|2969.6|2974.3|2968.3|2976.1|2970.1|2973.3|2967.3|57
1583342100000|2020-03-04 17:15:00|2974.2|2968.2|2971.3|2965.3|2978.3|2972.3|2971.3|2965.3|0
1583342400000|2020-03-04 17:20:00|2971.4|2965.4|2970.4|2964.4|2973.2|2967.2|2968.4|2962.4|43
1583342700000|2020-03-04 17:25:00|2969.4|2963.4|2972.4|2966.4|2972.4|2966.4|2968.4|2962.4|28
1583343000000|2020-03-04 17:30:00|2972.9|2966.9|2968.5|2962.5|2972.9|2966.9|2968.5|2962.5|8
1583343300000|2020-03-04 17:35:00|2969|2963|2969.5|2963.5|2970.5|2964.5|2968.5|2962.5|0
1583343600000|2020-03-04 17:40:00|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2964.4|2958.4|5
1583343900000|2020-03-04 17:45:00|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2964.4|2958.4|0
1583344200000|2020-03-04 17:50:00|2967.9|2961.9|2964.4|2958.4|2968.4|2962.4|2963.4|2957.4|0
1583344500000|2020-03-04 17:55:00|2964.9|2958.9|2962.4|2956.4|2965.4|2959.4|2960.4|2954.4|0
1583344800000|2020-03-04 18:00:00|2963.4|2957.4|2963.5|2957.5|2964.5|2958.5|2963.4|2957.4|0
1583345100000|2020-03-04 18:05:00|2963|2957|2964.5|2958.5|2965.5|2959.5|2962.5|2956.5|0
1583345400000|2020-03-04 18:10:00|2965|2959|2966.5|2960.5|2967.5|2961.5|2964.5|2958.5|2
1583345700000|2020-03-04 18:15:00|2967.5|2961.5|2966|2960|2967.5|2961.5|2965.5|2959.5|0
1583346000000|2020-03-04 18:20:00|2965.5|2959.5|2966.5|2960.5|2967.5|2961.5|2964.5|2958.5|0
1583346300000|2020-03-04 18:25:00|2965.5|2959.5|2965.6|2959.6|2967.5|2961.5|2965.5|2959.5|0
1583346600000|2020-03-04 18:30:00|2966|2960|2971.5|2965.5|2971.5|2965.5|2965.5|2959.5|0
1583346900000|2020-03-04 18:35:00|2971.7|2965.7|2975.5|2969.5|2978.5|2972.5|2971.7|2965.7|1
1583347200000|2020-03-04 18:40:00|2976|2970|2976.9|2970.9|2977.5|2971.5|2975.5|2969.5|8
1583347500000|2020-03-04 18:45:00|2976.4|2970.4|2979.5|2973.5|2979.5|2973.5|2975.5|2969.5|0
1583347800000|2020-03-04 18:50:00|2980.5|2974.5|2980.5|2974.5|2982.5|2976.5|2979.5|2973.5|0
1583348100000|2020-03-04 18:55:00|2979.5|2973.5|2977|2971|2980.5|2974.5|2975.5|2969.5|0
1583348400000|2020-03-04 19:00:00|2976.5|2970.5|2973.5|2967.5|2979.5|2973.5|2972.4|2966.4|34
1583348700000|2020-03-04 19:05:00|2972.6|2966.6|2974|2968|2975.5|2969.5|2970.5|2964.5|1
1583349000000|2020-03-04 19:10:00|2974.5|2968.5|2973.4|2967.4|2975.5|2969.5|2969.4|2963.4|33
1583349300000|2020-03-04 19:15:00|2973.5|2967.5|2973.9|2967.9|2976.4|2970.4|2969.4|2963.4|0
1583370000000|2020-03-05 01:00:00|2985|2979|2987|2981|2987.5|2981.5|2982.5|2976.5|0
1583370300000|2020-03-05 01:05:00|2986.9|2980.9|2980.6|2974.6|2986.9|2980.9|2980.5|2974.5|0
1583370600000|2020-03-05 01:10:00|2981.5|2975.5|2977.5|2971.5|2982.5|2976.5|2976.5|2970.5|0
1583370900000|2020-03-05 01:15:00|2978.5|2972.5|2976.5|2970.5|2979.5|2973.5|2976.5|2970.5|0
1583371200000|2020-03-05 01:20:00|2977|2971|2977|2971|2978.5|2972.5|2976.5|2970.5|0
1583371500000|2020-03-05 01:25:00|2977.5|2971.5|2980.5|2974.5|2980.5|2974.5|2976.5|2970.5|0
1583371800000|2020-03-05 01:30:00|2980|2974|2976.5|2970.5|2980|2974|2976.5|2970.5|0
1583372100000|2020-03-05 01:35:00|2976|2970|2974.5|2968.5|2976|2970|2973.5|2967.5|0
1583372400000|2020-03-05 01:40:00|2973.5|2967.5|2974.5|2968.5|2976|2970|2973.5|2967.5|0
1583372700000|2020-03-05 01:45:00|2975.5|2969.5|2977.5|2971.5|2977.5|2971.5|2973.5|2967.5|0
1583373000000|2020-03-05 01:50:00|2977.4|2971.4|2976.5|2970.5|2977.4|2971.4|2975.5|2969.5|0
1583373300000|2020-03-05 01:55:00|2976|2970|2975|2969|2976.5|2970.5|2974.5|2968.5|0
1583373600000|2020-03-05 02:00:00|2974.5|2968.5|2975.5|2969.5|2976|2970|2973.5|2967.5|0
1583373900000|2020-03-05 02:05:00|2976|2970|2976.6|2970.6|2977|2971|2975.5|2969.5|0
1583374200000|2020-03-05 02:10:00|2975.6|2969.6|2975.1|2969.1|2976.1|2970.1|2975.1|2969.1|0
1583374500000|2020-03-05 02:15:00|2975.5|2969.5|2975.6|2969.6|2976.1|2970.1|2975.1|2969.1|0
1583374800000|2020-03-05 02:20:00|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|0
1583375100000|2020-03-05 02:25:00|2975|2969|2975.6|2969.6|2975.6|2969.6|2974.6|2968.6|0
1583375400000|2020-03-05 02:30:00|2975.1|2969.1|2978.6|2972.6|2978.6|2972.6|2974.6|2968.6|0
1583375700000|2020-03-05 02:35:00|2978.1|2972.1|2978.1|2972.1|2979.6|2973.6|2977.1|2971.1|0
1583376000000|2020-03-05 02:40:00|2978.6|2972.6|2976.1|2970.1|2978.6|2972.6|2976.1|2970.1|0
1583376300000|2020-03-05 02:45:00|2976.6|2970.6|2976.1|2970.1|2977.6|2971.6|2975.6|2969.6|0
1583376600000|2020-03-05 02:50:00|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2975.5|2969.5|0
1583376900000|2020-03-05 02:55:00|2976.1|2970.1|2976.1|2970.1|2977.6|2971.6|2973.6|2967.6|0
1583377200000|2020-03-05 03:00:00|2976|2970|2977.1|2971.1|2978.1|2972.1|2975.6|2969.6|0
1583377500000|2020-03-05 03:05:00|2977.5|2971.5|2977.6|2971.6|2977.6|2971.6|2976.6|2970.6|0
1583377800000|2020-03-05 03:10:00|2977.1|2971.1|2976.6|2970.6|2978.6|2972.6|2976.6|2970.6|0
1583378100000|2020-03-05 03:15:00|2977.6|2971.6|2974.6|2968.6|2978.6|2972.6|2974.6|2968.6|0
1583378400000|2020-03-05 03:20:00|2975.1|2969.1|2972.6|2966.6|2975.1|2969.1|2970.6|2964.6|0
1583378700000|2020-03-05 03:25:00|2971.6|2965.6|2970.6|2964.6|2972.1|2966.1|2969.6|2963.6|0
1583379000000|2020-03-05 03:30:00|2971.1|2965.1|2972.6|2966.6|2972.6|2966.6|2970.6|2964.6|0
1583379300000|2020-03-05 03:35:00|2972.1|2966.1|2973.6|2967.6|2974.1|2968.1|2972.1|2966.1|0
1583379600000|2020-03-05 03:40:00|2974.6|2968.6|2973.1|2967.1|2974.6|2968.6|2973.1|2967.1|0
1583379900000|2020-03-05 03:45:00|2973.6|2967.6|2973.1|2967.1|2973.6|2967.6|2972.6|2966.6|0
1583380200000|2020-03-05 03:50:00|2973.6|2967.6|2975.6|2969.6|2976.1|2970.1|2973.1|2967.1|0
1583380500000|2020-03-05 03:55:00|2976|2970|2975.6|2969.6|2976|2970|2975.6|2969.6|0
1583380800000|2020-03-05 04:00:00|2976.1|2970.1|2978.6|2972.6|2979.6|2973.6|2976.1|2970.1|0
1583381100000|2020-03-05 04:05:00|2979.6|2973.6|2979.6|2973.6|2980.6|2974.6|2979.6|2973.6|0
1583381400000|2020-03-05 04:10:00|2980.6|2974.6|2984.6|2978.6|2984.6|2978.6|2980.6|2974.6|0
1583381700000|2020-03-05 04:15:00|2985.6|2979.6|2989.6|2983.6|2989.6|2983.6|2985.6|2979.6|0
1583382000000|2020-03-05 04:20:00|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|0
1583382300000|2020-03-05 04:25:00|2988.1|2982.1|2989.1|2983.1|2991.5|2985.5|2986.6|2980.6|0
1583382600000|2020-03-05 04:30:00|2989.2|2983.2|2991.6|2985.6|2991.6|2985.6|2989.1|2983.1|0
1583382900000|2020-03-05 04:35:00|2992.1|2986.1|2993.6|2987.6|2995.6|2989.6|2991.6|2985.6|0
1583383200000|2020-03-05 04:40:00|2993.1|2987.1|2993.6|2987.6|2995.6|2989.6|2992.6|2986.6|0
1583383500000|2020-03-05 04:45:00|2993.2|2987.2|2996.6|2990.6|2996.6|2990.6|2992.6|2986.6|0
1583383800000|2020-03-05 04:50:00|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2995.6|2989.6|0
1583384100000|2020-03-05 04:55:00|2996.1|2990.1|2994.6|2988.6|2996.6|2990.6|2994.6|2988.6|0
1583384400000|2020-03-05 05:00:00|2994.7|2988.7|2995.6|2989.6|2996.6|2990.6|2994.6|2988.6|0
1583384700000|2020-03-05 05:05:00|2996.1|2990.1|2996.6|2990.6|2996.6|2990.6|2996|2990|0
1583385000000|2020-03-05 05:10:00|2996.5|2990.5|3002.6|2996.6|3004.6|2998.6|2996|2990|0
1583385300000|2020-03-05 05:15:00|3002.1|2996.1|3001.6|2995.6|3002.6|2996.6|3000.6|2994.6|0
1583385600000|2020-03-05 05:20:00|3000.6|2994.6|3001.6|2995.6|3002.6|2996.6|3000.6|2994.6|0
1583385900000|2020-03-05 05:25:00|3001.7|2995.7|3002.6|2996.6|3002.6|2996.6|3001.7|2995.7|0
1583386200000|2020-03-05 05:30:00|3004.6|2998.6|3002.1|2996.1|3004.6|2998.6|2998.6|2992.6|3
1583386500000|2020-03-05 05:35:00|3001.6|2995.6|3000.2|2994.2|3003.9|2996.6|2999.1|2993.1|0
1583386800000|2020-03-05 05:40:00|3000.6|2994.6|3001.1|2995.1|3001.6|2995.6|2999.6|2993.6|0
1583387100000|2020-03-05 05:45:00|3001.2|2995.2|3001.6|2995.6|3003.6|2997.6|3001.2|2995.2|0
1583387400000|2020-03-05 05:50:00|3002.1|2996.1|3001.6|2995.6|3003.6|2997.6|3001.6|2995.6|0
1583387700000|2020-03-05 05:55:00|3002.1|2996.1|3006.6|3000.6|3006.6|3000.6|3002.1|2996.1|0
1583388000000|2020-03-05 06:00:00|3005.6|2999.6|3009.6|3003.6|3009.6|3003.6|3004.6|2998.6|0
1583388300000|2020-03-05 06:05:00|3009.1|3003.1|3009.6|3003.6|3009.6|3003.6|3006.6|3000.6|0
1583388600000|2020-03-05 06:10:00|3009.7|3003.7|3011.1|3005.1|3011.6|3005.6|3009.6|3003.6|0
1583388900000|2020-03-05 06:15:00|3011.2|3005.2|3013.6|3007.6|3014.6|3008.6|3011.2|3005.2|0
1583389200000|2020-03-05 06:20:00|3012.6|3006.6|3013.6|3007.6|3014.6|3008.6|3010.6|3004.6|0
1583389500000|2020-03-05 06:25:00|3013.1|3007.1|3010.6|3004.6|3014.1|3008.1|3009.6|3003.6|0
1583389800000|2020-03-05 06:30:00|3011.1|3005.1|3007.6|3001.6|3013.6|3007.6|3007.6|3001.6|0
1583390100000|2020-03-05 06:35:00|3006.6|3000.6|3005.1|2999.1|3007.6|3001.6|3003.6|2997.6|0
1583390400000|2020-03-05 06:40:00|3005.2|2999.2|3001.6|2995.6|3006.6|3000.6|3001.6|2995.6|0
1583390700000|2020-03-05 06:45:00|3002.1|2996.1|2999.6|2993.6|3005.1|2999.1|2999.6|2993.6|0
1583391000000|2020-03-05 06:50:00|3000.6|2994.6|2996.6|2990.6|3000.6|2994.6|2996.6|2990.6|0
1583391300000|2020-03-05 06:55:00|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2994.2|2988.2|0
1583391600000|2020-03-05 07:00:00|2997.2|2991.2|2997.7|2991.7|3000.7|2994.7|2996.7|2990.7|0
1583391900000|2020-03-05 07:05:00|2999.6|2993.6|2999.7|2993.7|3000.2|2994.2|2998.7|2992.7|0
1583392200000|2020-03-05 07:10:00|3000.7|2994.7|2997.7|2991.7|3000.7|2994.7|2996.7|2990.7|0
1583392500000|2020-03-05 07:15:00|2998.7|2992.7|2997.7|2991.7|3001.7|2995.7|2997.7|2991.7|0
1583392800000|2020-03-05 07:20:00|2998.2|2992.2|3001.2|2995.2|3001.7|2995.7|2997.7|2991.7|0
1583393100000|2020-03-05 07:25:00|3001.1|2995.1|3002.7|2996.7|3003.7|2997.7|2998.7|2992.7|0
1583393400000|2020-03-05 07:30:00|3003.2|2997.2|3003.7|2997.7|3003.7|2997.7|3001.7|2995.7|0
1583393700000|2020-03-05 07:35:00|3004.7|2998.7|3003.7|2997.7|3005.7|2999.7|3003.7|2997.7|0
1583394000000|2020-03-05 07:40:00|3002.7|2996.7|3003.7|2997.7|3003.7|2997.7|3001.7|2995.7|0
1583394300000|2020-03-05 07:45:00|3003.2|2997.2|3004.7|2998.7|3005.2|2999.2|3002.7|2996.7|0
1583394600000|2020-03-05 07:50:00|3005.7|2999.7|3006.7|3000.7|3006.7|3000.7|3005.7|2999.7|0
1583394900000|2020-03-05 07:55:00|3006.2|3000.2|3007.7|3001.7|3007.7|3001.7|3005.7|2999.7|0
1583395200000|2020-03-05 08:00:00|3007.6|3001.6|3007.7|3001.7|3010.7|3004.7|3005.2|2999.2|0
1583395500000|2020-03-05 08:05:00|3007.6|3001.6|3005.7|2999.7|3007.7|3001.7|3004.7|2998.7|0
1583395800000|2020-03-05 08:10:00|3005.6|2999.6|3003.7|2997.7|3005.6|2999.6|3003.7|2997.7|0
1583396100000|2020-03-05 08:15:00|3002.7|2996.7|3002.7|2996.7|3002.7|2996.7|3001.7|2995.7|0
1583396400000|2020-03-05 08:20:00|3001.7|2995.7|3002.7|2996.7|3002.7|2996.7|3001.7|2995.7|0
1583396700000|2020-03-05 08:25:00|3001.7|2995.7|2998.7|2992.7|3001.7|2995.7|2997.7|2991.7|0
1583397000000|2020-03-05 08:30:00|2999.2|2993.2|2995.7|2989.7|2999.2|2993.2|2993.7|2987.7|0
1583397300000|2020-03-05 08:35:00|2995.2|2989.2|2991.7|2985.7|2995.7|2989.7|2990.7|2984.7|0
1583397600000|2020-03-05 08:40:00|2991.2|2985.2|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583397900000|2020-03-05 08:45:00|2992.7|2986.7|2995.7|2989.7|2996.7|2990.7|2992.7|2986.7|0
1583398200000|2020-03-05 08:50:00|2995.8|2989.8|2995.7|2989.7|2996.7|2990.7|2994.7|2988.7|0
1583398500000|2020-03-05 08:55:00|2995.8|2989.8|2996.2|2990.2|2997.7|2991.7|2995.7|2989.7|0
1583398800000|2020-03-05 09:00:00|2995.7|2989.7|2994.7|2988.7|2996.2|2990.2|2992.7|2986.7|0
1583399100000|2020-03-05 09:05:00|2993.7|2987.7|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583399400000|2020-03-05 09:10:00|2991.2|2985.2|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583399700000|2020-03-05 09:15:00|2991.8|2985.8|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583400000000|2020-03-05 09:20:00|2991.2|2985.2|2991.2|2985.2|2991.7|2985.7|2990.7|2984.7|0
1583400300000|2020-03-05 09:25:00|2991.1|2985.1|2989.7|2983.7|2991.1|2985.1|2987.7|2981.7|0
1583400600000|2020-03-05 09:30:00|2990.2|2984.2|2988.7|2982.7|2992.2|2986.2|2988.7|2982.7|0
1583400900000|2020-03-05 09:35:00|2988.8|2982.8|2989.7|2983.7|2989.7|2983.7|2987.7|2981.7|0
1583401200000|2020-03-05 09:40:00|2988.7|2982.7|2990.7|2984.7|2990.7|2984.7|2988.7|2982.7|0
1583401500000|2020-03-05 09:45:00|2990.2|2984.2|2989.7|2983.7|2990.2|2984.2|2989.7|2983.7|0
1583401800000|2020-03-05 09:50:00|2990.2|2984.2|2987.7|2981.7|2990.2|2984.2|2987.7|2981.7|0
1583402100000|2020-03-05 09:55:00|2987.8|2981.8|2985.7|2979.7|2988.7|2982.7|2985.7|2979.7|0
1583402400000|2020-03-05 10:00:00|2984.7|2978.7|2984.7|2978.7|2985.7|2979.7|2981.7|2975.7|0
1583402700000|2020-03-05 10:05:00|2984.8|2978.8|2979.7|2973.7|2985.7|2979.7|2979.7|2973.7|0
1583403000000|2020-03-05 10:10:00|2978.8|2972.8|2975.7|2969.7|2978.8|2972.8|2975.7|2969.7|0
1583403300000|2020-03-05 10:15:00|2974.8|2968.8|2971.7|2965.7|2974.8|2968.8|2971.7|2965.7|0
1583403600000|2020-03-05 10:20:00|2970.7|2964.7|2962.2|2956.2|2970.7|2964.7|2955.4|2949.4|0
1583403900000|2020-03-05 10:25:00|2962.7|2956.7|2962.7|2956.7|2964.7|2958.7|2961.7|2955.7|0
1583404200000|2020-03-05 10:30:00|2963.2|2957.2|2955.2|2949.2|2963.7|2957.7|2953.2|2947.2|0
1583404500000|2020-03-05 10:35:00|2954.7|2948.7|2962.7|2956.7|2964.2|2958.2|2954.7|2948.7|0
1583404800000|2020-03-05 10:40:00|2963.2|2957.2|2962.6|2956.6|2964.2|2958.2|2959.7|2953.7|0
1583405100000|2020-03-05 10:45:00|2961.7|2955.7|2961.7|2955.7|2962.7|2956.7|2960.7|2954.7|0
1583405400000|2020-03-05 10:50:00|2962.2|2956.2|2961.2|2955.2|2962.2|2956.2|2959.7|2953.7|0
1583405700000|2020-03-05 10:55:00|2960.7|2954.7|2961.7|2955.7|2961.7|2955.7|2957.7|2951.7|0
1583406000000|2020-03-05 11:00:00|2962.2|2956.2|2963.2|2957.2|2963.2|2957.2|2961.7|2955.7|0
1583406300000|2020-03-05 11:05:00|2963.7|2957.7|2964.2|2958.2|2964.7|2958.7|2963.2|2957.2|0
1583406600000|2020-03-05 11:10:00|2963.7|2957.7|2964.2|2958.2|2964.7|2958.7|2962.7|2956.7|0
1583406900000|2020-03-05 11:15:00|2964.3|2958.3|2965.7|2959.7|2966.2|2960.2|2963.7|2957.7|0
1583407200000|2020-03-05 11:20:00|2966.2|2960.2|2963.2|2957.2|2966.7|2960.7|2962.7|2956.7|0
1583407500000|2020-03-05 11:25:00|2962.7|2956.7|2959.2|2953.2|2963.2|2957.2|2956.7|2950.7|0
1583407800000|2020-03-05 11:30:00|2959.7|2953.7|2957.7|2951.7|2961.2|2955.2|2957.7|2951.7|0
1583408100000|2020-03-05 11:35:00|2958.2|2952.2|2958.7|2952.7|2959.7|2953.7|2957.7|2951.7|0
1583408400000|2020-03-05 11:40:00|2958.8|2952.8|2959.2|2953.2|2959.7|2953.7|2957.7|2951.7|0
1583408700000|2020-03-05 11:45:00|2959.3|2953.3|2961.8|2955.8|2961.8|2955.8|2958.7|2952.7|0
1583409000000|2020-03-05 11:50:00|2961.9|2955.9|2959.8|2953.8|2963.8|2957.8|2959.8|2953.8|0
1583409300000|2020-03-05 11:55:00|2959.7|2953.7|2959.3|2953.3|2960.3|2954.3|2958.3|2952.3|0
1583409600000|2020-03-05 12:00:00|2959.8|2953.8|2959.8|2953.8|2960.8|2954.8|2959.3|2953.3|0
1583409900000|2020-03-05 12:05:00|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|0
1583410200000|2020-03-05 12:10:00|2960.3|2954.3|2957.3|2951.3|2960.8|2954.8|2956.8|2950.8|0
1583410500000|2020-03-05 12:15:00|2957.2|2951.2|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|0
1583410800000|2020-03-05 12:20:00|2956.9|2950.9|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|0
1583411100000|2020-03-05 12:25:00|2956.7|2950.7|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|0
1583411400000|2020-03-05 12:30:00|2955.9|2949.9|2959.3|2953.3|2959.8|2953.8|2955.8|2949.8|0
1583411700000|2020-03-05 12:35:00|2959.8|2953.8|2958.3|2952.3|2960.8|2954.8|2955.8|2949.8|0
1583412000000|2020-03-05 12:40:00|2958.8|2952.8|2960.3|2954.3|2960.3|2954.3|2958.3|2952.3|0
1583412300000|2020-03-05 12:45:00|2960.8|2954.8|2963.8|2957.8|2964.8|2958.8|2960.3|2954.3|0
1583412600000|2020-03-05 12:50:00|2963.2|2957.2|2965.3|2959.3|2965.8|2959.8|2962.8|2956.8|0
1583412900000|2020-03-05 12:55:00|2965.8|2959.8|2967.8|2961.8|2967.8|2961.8|2964.8|2958.8|0
1583413200000|2020-03-05 13:00:00|2968.8|2962.8|2963.8|2957.8|2969.8|2963.8|2962.8|2956.8|0
1583413500000|2020-03-05 13:05:00|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2961.8|2955.8|0
1583413800000|2020-03-05 13:10:00|2962.9|2956.9|2963.8|2957.8|2964.8|2958.8|2961.8|2955.8|0
1583414100000|2020-03-05 13:15:00|2963.9|2957.9|2965.8|2959.8|2966.3|2960.3|2963.9|2957.9|0
1583414400000|2020-03-05 13:20:00|2965.7|2959.7|2968.8|2962.8|2968.8|2962.8|2964.8|2958.8|0
1583414700000|2020-03-05 13:25:00|2969.8|2963.8|2966.8|2960.8|2969.8|2963.8|2965.7|2959.7|0
1583415000000|2020-03-05 13:30:00|2966.7|2960.7|2962.8|2956.8|2966.7|2960.7|2961.8|2955.8|0
1583415300000|2020-03-05 13:35:00|2962.7|2956.7|2961.8|2955.8|2963.3|2957.3|2960.8|2954.8|0
1583415600000|2020-03-05 13:40:00|2962.7|2956.7|2964.8|2958.8|2968.3|2962.3|2961.8|2955.8|0
1583418600000|2020-03-05 14:30:00|2964.9|2958.9|2968.8|2962.8|2968.8|2962.8|2956.8|2950.8|10
1583418900000|2020-03-05 14:35:00|2968.9|2962.9|2963.3|2957.3|2969.7|2963.7|2960.8|2954.8|1
1583419200000|2020-03-05 14:40:00|2963.4|2957.4|2965.8|2959.8|2967.3|2961.3|2961.8|2955.8|0
1583419500000|2020-03-05 14:45:00|2966.8|2960.8|2965.8|2959.8|2966.8|2960.8|2964.8|2958.8|25
1583419800000|2020-03-05 14:50:00|2964.8|2958.8|2958.8|2952.8|2965.3|2959.3|2955.8|2949.8|0
1583420100000|2020-03-05 14:55:00|2958.9|2952.9|2955.8|2949.8|2959.8|2953.8|2951.8|2945.8|0
1583420400000|2020-03-05 15:00:00|2955.3|2949.3|2952.8|2946.8|2955.8|2949.8|2951.8|2945.8|0
1583420700000|2020-03-05 15:05:00|2953.3|2947.3|2966.8|2960.8|2967.3|2961.3|2952.8|2946.8|0
1583421000000|2020-03-05 15:10:00|2965.8|2959.8|2962.8|2956.8|2967.8|2961.8|2962.8|2956.8|0
1583421300000|2020-03-05 15:15:00|2961.8|2955.8|2964.8|2958.8|2965.8|2959.8|2957.8|2951.8|0
1583421600000|2020-03-05 15:20:00|2964.3|2958.3|2963.8|2957.8|2968.8|2962.8|2962.8|2956.8|0
1583421900000|2020-03-05 15:25:00|2962.8|2956.8|2962.8|2956.8|2963.8|2957.8|2961.8|2955.8|0
1583422200000|2020-03-05 15:30:00|2963.3|2957.3|2957.8|2951.8|2968.8|2962.8|2956.8|2950.8|0
1583422500000|2020-03-05 15:35:00|2956.8|2950.8|2955.8|2949.8|2956.9|2950.9|2951.8|2945.8|1
1583422800000|2020-03-05 15:40:00|2955.3|2949.3|2950.8|2944.8|2955.3|2949.3|2949.8|2943.8|0
1583423100000|2020-03-05 15:45:00|2949.8|2943.8|2945.8|2939.8|2952.8|2946.8|2944.3|2938.3|0
1583423400000|2020-03-05 15:50:00|2946.8|2940.8|2946.8|2940.8|2948.8|2942.8|2943.8|2937.8|0
1583423700000|2020-03-05 15:55:00|2946.3|2940.3|2943.8|2937.8|2946.3|2940.3|2941.8|2935.8|0
1583424000000|2020-03-05 16:00:00|2944.3|2938.3|2943.8|2937.8|2946.8|2940.8|2943.8|2937.8|0
1583424300000|2020-03-05 16:05:00|2942.8|2936.8|2944.8|2938.8|2944.8|2938.8|2938.8|2932.8|0
1583424600000|2020-03-05 16:10:00|2945.3|2939.3|2946.8|2940.8|2950.3|2944.3|2944.8|2938.8|0
1583424900000|2020-03-05 16:15:00|2945.8|2939.8|2942.8|2936.8|2946.8|2940.8|2942.8|2936.8|1
1583425200000|2020-03-05 16:20:00|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2939.8|2933.8|0
1583425500000|2020-03-05 16:25:00|2943.8|2937.8|2943.8|2937.8|2944.8|2938.8|2942.8|2936.8|0
1583425800000|2020-03-05 16:30:00|2944.8|2938.8|2942.9|2936.9|2945.3|2939.3|2942.9|2936.9|0
1583426100000|2020-03-05 16:35:00|2943.9|2937.9|2942.9|2936.9|2943.9|2937.9|2942.9|2936.9|0
1583426400000|2020-03-05 16:40:00|2942.4|2936.4|2945.9|2939.9|2945.9|2939.9|2940.9|2934.9|0
1583426700000|2020-03-05 16:45:00|2945.4|2939.4|2943.9|2937.9|2945.4|2939.4|2942.9|2936.9|0
1583427000000|2020-03-05 16:50:00|2944.4|2938.4|2944.4|2938.4|2945.4|2939.4|2942.9|2936.9|0
1583427300000|2020-03-05 16:55:00|2944.3|2938.3|2945.4|2939.4|2945.9|2939.9|2941.9|2935.9|0
1583427600000|2020-03-05 17:00:00|2944.9|2938.9|2947.9|2941.9|2947.9|2941.9|2943.9|2937.9|0
1583427900000|2020-03-05 17:05:00|2947.8|2941.8|2950.9|2944.9|2951.9|2945.9|2946.9|2940.9|0
1583428200000|2020-03-05 17:10:00|2950.8|2944.8|2945.9|2939.9|2950.9|2944.9|2945.4|2939.4|0
1583428500000|2020-03-05 17:15:00|2945.8|2939.8|2944.9|2938.9|2947.4|2941.4|2942.9|2936.9|0
1583428800000|2020-03-05 17:20:00|2945.4|2939.4|2945.9|2939.9|2945.9|2939.9|2942.9|2936.9|0
1583429100000|2020-03-05 17:25:00|2944.9|2938.9|2946.9|2940.9|2946.9|2940.9|2944.9|2938.9|0
1583429400000|2020-03-05 17:30:00|2946.4|2940.4|2945|2939|2947|2941|2943|2937|214
1583429700000|2020-03-05 17:35:00|2946|2940|2940|2934|2946|2940|2940|2934|0
1583430000000|2020-03-05 17:40:00|2941|2935|2943|2937|2944|2938|2941|2935|0
1583430300000|2020-03-05 17:45:00|2944|2938|2944|2938|2944|2938|2941|2935|0
1583430600000|2020-03-05 17:50:00|2943.9|2937.9|2946|2940|2946|2940|2941|2935|0
1583430900000|2020-03-05 17:55:00|2945.5|2939.5|2944|2938|2946|2940|2943.9|2937.9|0
1583431200000|2020-03-05 18:00:00|2943.9|2937.9|2942|2936|2943.9|2937.9|2940|2934|0
1583431500000|2020-03-05 18:05:00|2942.4|2936.4|2945|2939|2948|2942|2942.4|2936.4|0
1583431800000|2020-03-05 18:10:00|2945.5|2939.5|2947|2941|2948|2942|2944|2938|0
1583432100000|2020-03-05 18:15:00|2948|2942|2947|2941|2949|2943|2945.1|2939.1|0
1583432400000|2020-03-05 18:20:00|2946.9|2940.9|2947.5|2941.5|2948|2942|2945|2939|0
1583432700000|2020-03-05 18:25:00|2947.6|2941.6|2947|2941|2948|2942|2945|2939|0
1583433000000|2020-03-05 18:30:00|2946.1|2940.1|2948.5|2942.5|2949|2943|2945|2939|0
1583433300000|2020-03-05 18:35:00|2948|2942|2947|2941|2949|2943|2946|2940|0
1583433600000|2020-03-05 18:40:00|2948|2942|2947|2941|2949|2943|2946|2940|0
1583433900000|2020-03-05 18:45:00|2946|2940|2947|2941|2949|2943|2946|2940|0
1583434200000|2020-03-05 18:50:00|2946|2940|2945|2939|2946.5|2940.5|2942.1|2936.1|0
1583434500000|2020-03-05 18:55:00|2944|2938|2943|2937|2945|2939|2942|2936|1
1583434800000|2020-03-05 19:00:00|2943.1|2937.1|2942|2936|2943.1|2937.1|2940|2934|0
1583435100000|2020-03-05 19:05:00|2943|2937|2940.5|2934.5|2943|2937|2940|2934|0
1583435400000|2020-03-05 19:10:00|2940|2934|2937|2931|2940.5|2934.5|2937|2931|0
1583435700000|2020-03-05 19:15:00|2937.1|2931.1|2935|2929|2942|2936|2933|2927|0
1583370000000|2020-03-05 01:00:00|2985|2979|2987|2981|2987.5|2981.5|2982.5|2976.5|0
1583370300000|2020-03-05 01:05:00|2986.9|2980.9|2980.6|2974.6|2986.9|2980.9|2980.5|2974.5|0
1583370600000|2020-03-05 01:10:00|2981.5|2975.5|2977.5|2971.5|2982.5|2976.5|2976.5|2970.5|0
1583370900000|2020-03-05 01:15:00|2978.5|2972.5|2976.5|2970.5|2979.5|2973.5|2976.5|2970.5|0
1583371200000|2020-03-05 01:20:00|2977|2971|2977|2971|2978.5|2972.5|2976.5|2970.5|0
1583371500000|2020-03-05 01:25:00|2977.5|2971.5|2980.5|2974.5|2980.5|2974.5|2976.5|2970.5|0
1583371800000|2020-03-05 01:30:00|2980|2974|2976.5|2970.5|2980|2974|2976.5|2970.5|0
1583372100000|2020-03-05 01:35:00|2976|2970|2974.5|2968.5|2976|2970|2973.5|2967.5|0
1583372400000|2020-03-05 01:40:00|2973.5|2967.5|2974.5|2968.5|2976|2970|2973.5|2967.5|0
1583372700000|2020-03-05 01:45:00|2975.5|2969.5|2977.5|2971.5|2977.5|2971.5|2973.5|2967.5|0
1583373000000|2020-03-05 01:50:00|2977.4|2971.4|2976.5|2970.5|2977.4|2971.4|2975.5|2969.5|0
1583373300000|2020-03-05 01:55:00|2976|2970|2975|2969|2976.5|2970.5|2974.5|2968.5|0
1583373600000|2020-03-05 02:00:00|2974.5|2968.5|2975.5|2969.5|2976|2970|2973.5|2967.5|0
1583373900000|2020-03-05 02:05:00|2976|2970|2976.6|2970.6|2977|2971|2975.5|2969.5|0
1583374200000|2020-03-05 02:10:00|2975.6|2969.6|2975.1|2969.1|2976.1|2970.1|2975.1|2969.1|0
1583374500000|2020-03-05 02:15:00|2975.5|2969.5|2975.6|2969.6|2976.1|2970.1|2975.1|2969.1|0
1583374800000|2020-03-05 02:20:00|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|0
1583375100000|2020-03-05 02:25:00|2975|2969|2975.6|2969.6|2975.6|2969.6|2974.6|2968.6|0
1583375400000|2020-03-05 02:30:00|2975.1|2969.1|2978.6|2972.6|2978.6|2972.6|2974.6|2968.6|0
1583375700000|2020-03-05 02:35:00|2978.1|2972.1|2978.1|2972.1|2979.6|2973.6|2977.1|2971.1|0
1583376000000|2020-03-05 02:40:00|2978.6|2972.6|2976.1|2970.1|2978.6|2972.6|2976.1|2970.1|0
1583376300000|2020-03-05 02:45:00|2976.6|2970.6|2976.1|2970.1|2977.6|2971.6|2975.6|2969.6|0
1583376600000|2020-03-05 02:50:00|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2975.5|2969.5|0
1583376900000|2020-03-05 02:55:00|2976.1|2970.1|2976.1|2970.1|2977.6|2971.6|2973.6|2967.6|0
1583377200000|2020-03-05 03:00:00|2976|2970|2977.1|2971.1|2978.1|2972.1|2975.6|2969.6|0
1583377500000|2020-03-05 03:05:00|2977.5|2971.5|2977.6|2971.6|2977.6|2971.6|2976.6|2970.6|0
1583377800000|2020-03-05 03:10:00|2977.1|2971.1|2976.6|2970.6|2978.6|2972.6|2976.6|2970.6|0
1583378100000|2020-03-05 03:15:00|2977.6|2971.6|2974.6|2968.6|2978.6|2972.6|2974.6|2968.6|0
1583378400000|2020-03-05 03:20:00|2975.1|2969.1|2972.6|2966.6|2975.1|2969.1|2970.6|2964.6|0
1583378700000|2020-03-05 03:25:00|2971.6|2965.6|2970.6|2964.6|2972.1|2966.1|2969.6|2963.6|0
1583379000000|2020-03-05 03:30:00|2971.1|2965.1|2972.6|2966.6|2972.6|2966.6|2970.6|2964.6|0
1583379300000|2020-03-05 03:35:00|2972.1|2966.1|2973.6|2967.6|2974.1|2968.1|2972.1|2966.1|0
1583379600000|2020-03-05 03:40:00|2974.6|2968.6|2973.1|2967.1|2974.6|2968.6|2973.1|2967.1|0
1583379900000|2020-03-05 03:45:00|2973.6|2967.6|2973.1|2967.1|2973.6|2967.6|2972.6|2966.6|0
1583380200000|2020-03-05 03:50:00|2973.6|2967.6|2975.6|2969.6|2976.1|2970.1|2973.1|2967.1|0
1583380500000|2020-03-05 03:55:00|2976|2970|2975.6|2969.6|2976|2970|2975.6|2969.6|0
1583380800000|2020-03-05 04:00:00|2976.1|2970.1|2978.6|2972.6|2979.6|2973.6|2976.1|2970.1|0
1583381100000|2020-03-05 04:05:00|2979.6|2973.6|2979.6|2973.6|2980.6|2974.6|2979.6|2973.6|0
1583381400000|2020-03-05 04:10:00|2980.6|2974.6|2984.6|2978.6|2984.6|2978.6|2980.6|2974.6|0
1583381700000|2020-03-05 04:15:00|2985.6|2979.6|2989.6|2983.6|2989.6|2983.6|2985.6|2979.6|0
1583382000000|2020-03-05 04:20:00|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|0
1583382300000|2020-03-05 04:25:00|2988.1|2982.1|2989.1|2983.1|2991.5|2985.5|2986.6|2980.6|0
1583382600000|2020-03-05 04:30:00|2989.2|2983.2|2991.6|2985.6|2991.6|2985.6|2989.1|2983.1|0
1583382900000|2020-03-05 04:35:00|2992.1|2986.1|2993.6|2987.6|2995.6|2989.6|2991.6|2985.6|0
1583383200000|2020-03-05 04:40:00|2993.1|2987.1|2993.6|2987.6|2995.6|2989.6|2992.6|2986.6|0
1583383500000|2020-03-05 04:45:00|2993.2|2987.2|2996.6|2990.6|2996.6|2990.6|2992.6|2986.6|0
1583383800000|2020-03-05 04:50:00|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2995.6|2989.6|0
1583384100000|2020-03-05 04:55:00|2996.1|2990.1|2994.6|2988.6|2996.6|2990.6|2994.6|2988.6|0
1583384400000|2020-03-05 05:00:00|2994.7|2988.7|2995.6|2989.6|2996.6|2990.6|2994.6|2988.6|0
1583384700000|2020-03-05 05:05:00|2996.1|2990.1|2996.6|2990.6|2996.6|2990.6|2996|2990|0
1583385000000|2020-03-05 05:10:00|2996.5|2990.5|3002.6|2996.6|3004.6|2998.6|2996|2990|0
1583385300000|2020-03-05 05:15:00|3002.1|2996.1|3001.6|2995.6|3002.6|2996.6|3000.6|2994.6|0
1583385600000|2020-03-05 05:20:00|3000.6|2994.6|3001.6|2995.6|3002.6|2996.6|3000.6|2994.6|0
1583385900000|2020-03-05 05:25:00|3001.7|2995.7|3002.6|2996.6|3002.6|2996.6|3001.7|2995.7|0
1583386200000|2020-03-05 05:30:00|3004.6|2998.6|3002.1|2996.1|3004.6|2998.6|2998.6|2992.6|3
1583386500000|2020-03-05 05:35:00|3001.6|2995.6|3000.2|2994.2|3003.9|2996.6|2999.1|2993.1|0
1583386800000|2020-03-05 05:40:00|3000.6|2994.6|3001.1|2995.1|3001.6|2995.6|2999.6|2993.6|0
1583387100000|2020-03-05 05:45:00|3001.2|2995.2|3001.6|2995.6|3003.6|2997.6|3001.2|2995.2|0
1583387400000|2020-03-05 05:50:00|3002.1|2996.1|3001.6|2995.6|3003.6|2997.6|3001.6|2995.6|0
1583387700000|2020-03-05 05:55:00|3002.1|2996.1|3006.6|3000.6|3006.6|3000.6|3002.1|2996.1|0
1583388000000|2020-03-05 06:00:00|3005.6|2999.6|3009.6|3003.6|3009.6|3003.6|3004.6|2998.6|0
1583388300000|2020-03-05 06:05:00|3009.1|3003.1|3009.6|3003.6|3009.6|3003.6|3006.6|3000.6|0
1583388600000|2020-03-05 06:10:00|3009.7|3003.7|3011.1|3005.1|3011.6|3005.6|3009.6|3003.6|0
1583388900000|2020-03-05 06:15:00|3011.2|3005.2|3013.6|3007.6|3014.6|3008.6|3011.2|3005.2|0
1583389200000|2020-03-05 06:20:00|3012.6|3006.6|3013.6|3007.6|3014.6|3008.6|3010.6|3004.6|0
1583389500000|2020-03-05 06:25:00|3013.1|3007.1|3010.6|3004.6|3014.1|3008.1|3009.6|3003.6|0
1583389800000|2020-03-05 06:30:00|3011.1|3005.1|3007.6|3001.6|3013.6|3007.6|3007.6|3001.6|0
1583390100000|2020-03-05 06:35:00|3006.6|3000.6|3005.1|2999.1|3007.6|3001.6|3003.6|2997.6|0
1583390400000|2020-03-05 06:40:00|3005.2|2999.2|3001.6|2995.6|3006.6|3000.6|3001.6|2995.6|0
1583390700000|2020-03-05 06:45:00|3002.1|2996.1|2999.6|2993.6|3005.1|2999.1|2999.6|2993.6|0
1583391000000|2020-03-05 06:50:00|3000.6|2994.6|2996.6|2990.6|3000.6|2994.6|2996.6|2990.6|0
1583391300000|2020-03-05 06:55:00|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2994.2|2988.2|0
1583391600000|2020-03-05 07:00:00|2997.2|2991.2|2997.7|2991.7|3000.7|2994.7|2996.7|2990.7|0
1583391900000|2020-03-05 07:05:00|2999.6|2993.6|2999.7|2993.7|3000.2|2994.2|2998.7|2992.7|0
1583392200000|2020-03-05 07:10:00|3000.7|2994.7|2997.7|2991.7|3000.7|2994.7|2996.7|2990.7|0
1583392500000|2020-03-05 07:15:00|2998.7|2992.7|2997.7|2991.7|3001.7|2995.7|2997.7|2991.7|0
1583392800000|2020-03-05 07:20:00|2998.2|2992.2|3001.2|2995.2|3001.7|2995.7|2997.7|2991.7|0
1583393100000|2020-03-05 07:25:00|3001.1|2995.1|3002.7|2996.7|3003.7|2997.7|2998.7|2992.7|0
1583393400000|2020-03-05 07:30:00|3003.2|2997.2|3003.7|2997.7|3003.7|2997.7|3001.7|2995.7|0
1583393700000|2020-03-05 07:35:00|3004.7|2998.7|3003.7|2997.7|3005.7|2999.7|3003.7|2997.7|0
1583394000000|2020-03-05 07:40:00|3002.7|2996.7|3003.7|2997.7|3003.7|2997.7|3001.7|2995.7|0
1583394300000|2020-03-05 07:45:00|3003.2|2997.2|3004.7|2998.7|3005.2|2999.2|3002.7|2996.7|0
1583394600000|2020-03-05 07:50:00|3005.7|2999.7|3006.7|3000.7|3006.7|3000.7|3005.7|2999.7|0
1583394900000|2020-03-05 07:55:00|3006.2|3000.2|3007.7|3001.7|3007.7|3001.7|3005.7|2999.7|0
1583395200000|2020-03-05 08:00:00|3007.6|3001.6|3007.7|3001.7|3010.7|3004.7|3005.2|2999.2|0
1583395500000|2020-03-05 08:05:00|3007.6|3001.6|3005.7|2999.7|3007.7|3001.7|3004.7|2998.7|0
1583395800000|2020-03-05 08:10:00|3005.6|2999.6|3003.7|2997.7|3005.6|2999.6|3003.7|2997.7|0
1583396100000|2020-03-05 08:15:00|3002.7|2996.7|3002.7|2996.7|3002.7|2996.7|3001.7|2995.7|0
1583396400000|2020-03-05 08:20:00|3001.7|2995.7|3002.7|2996.7|3002.7|2996.7|3001.7|2995.7|0
1583396700000|2020-03-05 08:25:00|3001.7|2995.7|2998.7|2992.7|3001.7|2995.7|2997.7|2991.7|0
1583397000000|2020-03-05 08:30:00|2999.2|2993.2|2995.7|2989.7|2999.2|2993.2|2993.7|2987.7|0
1583397300000|2020-03-05 08:35:00|2995.2|2989.2|2991.7|2985.7|2995.7|2989.7|2990.7|2984.7|0
1583397600000|2020-03-05 08:40:00|2991.2|2985.2|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583397900000|2020-03-05 08:45:00|2992.7|2986.7|2995.7|2989.7|2996.7|2990.7|2992.7|2986.7|0
1583398200000|2020-03-05 08:50:00|2995.8|2989.8|2995.7|2989.7|2996.7|2990.7|2994.7|2988.7|0
1583398500000|2020-03-05 08:55:00|2995.8|2989.8|2996.2|2990.2|2997.7|2991.7|2995.7|2989.7|0
1583398800000|2020-03-05 09:00:00|2995.7|2989.7|2994.7|2988.7|2996.2|2990.2|2992.7|2986.7|0
1583399100000|2020-03-05 09:05:00|2993.7|2987.7|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583399400000|2020-03-05 09:10:00|2991.2|2985.2|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583399700000|2020-03-05 09:15:00|2991.8|2985.8|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583400000000|2020-03-05 09:20:00|2991.2|2985.2|2991.2|2985.2|2991.7|2985.7|2990.7|2984.7|0
1583400300000|2020-03-05 09:25:00|2991.1|2985.1|2989.7|2983.7|2991.1|2985.1|2987.7|2981.7|0
1583400600000|2020-03-05 09:30:00|2990.2|2984.2|2988.7|2982.7|2992.2|2986.2|2988.7|2982.7|0
1583400900000|2020-03-05 09:35:00|2988.8|2982.8|2989.7|2983.7|2989.7|2983.7|2987.7|2981.7|0
1583401200000|2020-03-05 09:40:00|2988.7|2982.7|2990.7|2984.7|2990.7|2984.7|2988.7|2982.7|0
1583401500000|2020-03-05 09:45:00|2990.2|2984.2|2989.7|2983.7|2990.2|2984.2|2989.7|2983.7|0
1583401800000|2020-03-05 09:50:00|2990.2|2984.2|2987.7|2981.7|2990.2|2984.2|2987.7|2981.7|0
1583402100000|2020-03-05 09:55:00|2987.8|2981.8|2985.7|2979.7|2988.7|2982.7|2985.7|2979.7|0
1583402400000|2020-03-05 10:00:00|2984.7|2978.7|2984.7|2978.7|2985.7|2979.7|2981.7|2975.7|0
1583402700000|2020-03-05 10:05:00|2984.8|2978.8|2979.7|2973.7|2985.7|2979.7|2979.7|2973.7|0
1583403000000|2020-03-05 10:10:00|2978.8|2972.8|2975.7|2969.7|2978.8|2972.8|2975.7|2969.7|0
1583403300000|2020-03-05 10:15:00|2974.8|2968.8|2971.7|2965.7|2974.8|2968.8|2971.7|2965.7|0
1583403600000|2020-03-05 10:20:00|2970.7|2964.7|2962.2|2956.2|2970.7|2964.7|2955.4|2949.4|0
1583403900000|2020-03-05 10:25:00|2962.7|2956.7|2962.7|2956.7|2964.7|2958.7|2961.7|2955.7|0
1583404200000|2020-03-05 10:30:00|2963.2|2957.2|2955.2|2949.2|2963.7|2957.7|2953.2|2947.2|0
1583404500000|2020-03-05 10:35:00|2954.7|2948.7|2962.7|2956.7|2964.2|2958.2|2954.7|2948.7|0
1583404800000|2020-03-05 10:40:00|2963.2|2957.2|2962.6|2956.6|2964.2|2958.2|2959.7|2953.7|0
1583405100000|2020-03-05 10:45:00|2961.7|2955.7|2961.7|2955.7|2962.7|2956.7|2960.7|2954.7|0
1583405400000|2020-03-05 10:50:00|2962.2|2956.2|2961.2|2955.2|2962.2|2956.2|2959.7|2953.7|0
1583405700000|2020-03-05 10:55:00|2960.7|2954.7|2961.7|2955.7|2961.7|2955.7|2957.7|2951.7|0
1583406000000|2020-03-05 11:00:00|2962.2|2956.2|2963.2|2957.2|2963.2|2957.2|2961.7|2955.7|0
1583406300000|2020-03-05 11:05:00|2963.7|2957.7|2964.2|2958.2|2964.7|2958.7|2963.2|2957.2|0
1583406600000|2020-03-05 11:10:00|2963.7|2957.7|2964.2|2958.2|2964.7|2958.7|2962.7|2956.7|0
1583406900000|2020-03-05 11:15:00|2964.3|2958.3|2965.7|2959.7|2966.2|2960.2|2963.7|2957.7|0
1583407200000|2020-03-05 11:20:00|2966.2|2960.2|2963.2|2957.2|2966.7|2960.7|2962.7|2956.7|0
1583407500000|2020-03-05 11:25:00|2962.7|2956.7|2959.2|2953.2|2963.2|2957.2|2956.7|2950.7|0
1583407800000|2020-03-05 11:30:00|2959.7|2953.7|2957.7|2951.7|2961.2|2955.2|2957.7|2951.7|0
1583408100000|2020-03-05 11:35:00|2958.2|2952.2|2958.7|2952.7|2959.7|2953.7|2957.7|2951.7|0
1583408400000|2020-03-05 11:40:00|2958.8|2952.8|2959.2|2953.2|2959.7|2953.7|2957.7|2951.7|0
1583408700000|2020-03-05 11:45:00|2959.3|2953.3|2961.8|2955.8|2961.8|2955.8|2958.7|2952.7|0
1583409000000|2020-03-05 11:50:00|2961.9|2955.9|2959.8|2953.8|2963.8|2957.8|2959.8|2953.8|0
1583409300000|2020-03-05 11:55:00|2959.7|2953.7|2959.3|2953.3|2960.3|2954.3|2958.3|2952.3|0
1583409600000|2020-03-05 12:00:00|2959.8|2953.8|2959.8|2953.8|2960.8|2954.8|2959.3|2953.3|0
1583409900000|2020-03-05 12:05:00|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|0
1583410200000|2020-03-05 12:10:00|2960.3|2954.3|2957.3|2951.3|2960.8|2954.8|2956.8|2950.8|0
1583410500000|2020-03-05 12:15:00|2957.2|2951.2|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|0
1583410800000|2020-03-05 12:20:00|2956.9|2950.9|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|0
1583411100000|2020-03-05 12:25:00|2956.7|2950.7|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|0
1583411400000|2020-03-05 12:30:00|2955.9|2949.9|2959.3|2953.3|2959.8|2953.8|2955.8|2949.8|0
1583411700000|2020-03-05 12:35:00|2959.8|2953.8|2958.3|2952.3|2960.8|2954.8|2955.8|2949.8|0
1583412000000|2020-03-05 12:40:00|2958.8|2952.8|2960.3|2954.3|2960.3|2954.3|2958.3|2952.3|0
1583412300000|2020-03-05 12:45:00|2960.8|2954.8|2963.8|2957.8|2964.8|2958.8|2960.3|2954.3|0
1583412600000|2020-03-05 12:50:00|2963.2|2957.2|2965.3|2959.3|2965.8|2959.8|2962.8|2956.8|0
1583412900000|2020-03-05 12:55:00|2965.8|2959.8|2967.8|2961.8|2967.8|2961.8|2964.8|2958.8|0
1583413200000|2020-03-05 13:00:00|2968.8|2962.8|2963.8|2957.8|2969.8|2963.8|2962.8|2956.8|0
1583413500000|2020-03-05 13:05:00|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2961.8|2955.8|0
1583413800000|2020-03-05 13:10:00|2962.9|2956.9|2963.8|2957.8|2964.8|2958.8|2961.8|2955.8|0
1583414100000|2020-03-05 13:15:00|2963.9|2957.9|2965.8|2959.8|2966.3|2960.3|2963.9|2957.9|0
1583414400000|2020-03-05 13:20:00|2965.7|2959.7|2968.8|2962.8|2968.8|2962.8|2964.8|2958.8|0
1583414700000|2020-03-05 13:25:00|2969.8|2963.8|2966.8|2960.8|2969.8|2963.8|2965.7|2959.7|0
1583415000000|2020-03-05 13:30:00|2966.7|2960.7|2962.8|2956.8|2966.7|2960.7|2961.8|2955.8|0
1583415300000|2020-03-05 13:35:00|2962.7|2956.7|2961.8|2955.8|2963.3|2957.3|2960.8|2954.8|0
1583415600000|2020-03-05 13:40:00|2962.7|2956.7|2964.8|2958.8|2968.3|2962.3|2961.8|2955.8|0
1583418600000|2020-03-05 14:30:00|2964.9|2958.9|2968.8|2962.8|2968.8|2962.8|2956.8|2950.8|10
1583418900000|2020-03-05 14:35:00|2968.9|2962.9|2963.3|2957.3|2969.7|2963.7|2960.8|2954.8|1
1583419200000|2020-03-05 14:40:00|2963.4|2957.4|2965.8|2959.8|2967.3|2961.3|2961.8|2955.8|0
1583419500000|2020-03-05 14:45:00|2966.8|2960.8|2965.8|2959.8|2966.8|2960.8|2964.8|2958.8|25
1583419800000|2020-03-05 14:50:00|2964.8|2958.8|2958.8|2952.8|2965.3|2959.3|2955.8|2949.8|0
1583420100000|2020-03-05 14:55:00|2958.9|2952.9|2955.8|2949.8|2959.8|2953.8|2951.8|2945.8|0
1583420400000|2020-03-05 15:00:00|2955.3|2949.3|2952.8|2946.8|2955.8|2949.8|2951.8|2945.8|0
1583420700000|2020-03-05 15:05:00|2953.3|2947.3|2966.8|2960.8|2967.3|2961.3|2952.8|2946.8|0
1583421000000|2020-03-05 15:10:00|2965.8|2959.8|2962.8|2956.8|2967.8|2961.8|2962.8|2956.8|0
1583421300000|2020-03-05 15:15:00|2961.8|2955.8|2964.8|2958.8|2965.8|2959.8|2957.8|2951.8|0
1583421600000|2020-03-05 15:20:00|2964.3|2958.3|2963.8|2957.8|2968.8|2962.8|2962.8|2956.8|0
1583421900000|2020-03-05 15:25:00|2962.8|2956.8|2962.8|2956.8|2963.8|2957.8|2961.8|2955.8|0
1583422200000|2020-03-05 15:30:00|2963.3|2957.3|2957.8|2951.8|2968.8|2962.8|2956.8|2950.8|0
1583422500000|2020-03-05 15:35:00|2956.8|2950.8|2955.8|2949.8|2956.9|2950.9|2951.8|2945.8|1
1583422800000|2020-03-05 15:40:00|2955.3|2949.3|2950.8|2944.8|2955.3|2949.3|2949.8|2943.8|0
1583423100000|2020-03-05 15:45:00|2949.8|2943.8|2945.8|2939.8|2952.8|2946.8|2944.3|2938.3|0
1583423400000|2020-03-05 15:50:00|2946.8|2940.8|2946.8|2940.8|2948.8|2942.8|2943.8|2937.8|0
1583423700000|2020-03-05 15:55:00|2946.3|2940.3|2943.8|2937.8|2946.3|2940.3|2941.8|2935.8|0
1583424000000|2020-03-05 16:00:00|2944.3|2938.3|2943.8|2937.8|2946.8|2940.8|2943.8|2937.8|0
1583424300000|2020-03-05 16:05:00|2942.8|2936.8|2944.8|2938.8|2944.8|2938.8|2938.8|2932.8|0
1583424600000|2020-03-05 16:10:00|2945.3|2939.3|2946.8|2940.8|2950.3|2944.3|2944.8|2938.8|0
1583424900000|2020-03-05 16:15:00|2945.8|2939.8|2942.8|2936.8|2946.8|2940.8|2942.8|2936.8|1
1583425200000|2020-03-05 16:20:00|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2939.8|2933.8|0
1583425500000|2020-03-05 16:25:00|2943.8|2937.8|2943.8|2937.8|2944.8|2938.8|2942.8|2936.8|0
1583425800000|2020-03-05 16:30:00|2944.8|2938.8|2942.9|2936.9|2945.3|2939.3|2942.9|2936.9|0
1583426100000|2020-03-05 16:35:00|2943.9|2937.9|2942.9|2936.9|2943.9|2937.9|2942.9|2936.9|0
1583426400000|2020-03-05 16:40:00|2942.4|2936.4|2945.9|2939.9|2945.9|2939.9|2940.9|2934.9|0
1583426700000|2020-03-05 16:45:00|2945.4|2939.4|2943.9|2937.9|2945.4|2939.4|2942.9|2936.9|0
1583427000000|2020-03-05 16:50:00|2944.4|2938.4|2944.4|2938.4|2945.4|2939.4|2942.9|2936.9|0
1583427300000|2020-03-05 16:55:00|2944.3|2938.3|2945.4|2939.4|2945.9|2939.9|2941.9|2935.9|0
1583427600000|2020-03-05 17:00:00|2944.9|2938.9|2947.9|2941.9|2947.9|2941.9|2943.9|2937.9|0
1583427900000|2020-03-05 17:05:00|2947.8|2941.8|2950.9|2944.9|2951.9|2945.9|2946.9|2940.9|0
1583428200000|2020-03-05 17:10:00|2950.8|2944.8|2945.9|2939.9|2950.9|2944.9|2945.4|2939.4|0
1583428500000|2020-03-05 17:15:00|2945.8|2939.8|2944.9|2938.9|2947.4|2941.4|2942.9|2936.9|0
1583428800000|2020-03-05 17:20:00|2945.4|2939.4|2945.9|2939.9|2945.9|2939.9|2942.9|2936.9|0
1583429100000|2020-03-05 17:25:00|2944.9|2938.9|2946.9|2940.9|2946.9|2940.9|2944.9|2938.9|0
1583429400000|2020-03-05 17:30:00|2946.4|2940.4|2945|2939|2947|2941|2943|2937|214
1583429700000|2020-03-05 17:35:00|2946|2940|2940|2934|2946|2940|2940|2934|0
1583430000000|2020-03-05 17:40:00|2941|2935|2943|2937|2944|2938|2941|2935|0
1583430300000|2020-03-05 17:45:00|2944|2938|2944|2938|2944|2938|2941|2935|0
1583430600000|2020-03-05 17:50:00|2943.9|2937.9|2946|2940|2946|2940|2941|2935|0
1583430900000|2020-03-05 17:55:00|2945.5|2939.5|2944|2938|2946|2940|2943.9|2937.9|0
1583431200000|2020-03-05 18:00:00|2943.9|2937.9|2942|2936|2943.9|2937.9|2940|2934|0
1583431500000|2020-03-05 18:05:00|2942.4|2936.4|2945|2939|2948|2942|2942.4|2936.4|0
1583431800000|2020-03-05 18:10:00|2945.5|2939.5|2947|2941|2948|2942|2944|2938|0
1583432100000|2020-03-05 18:15:00|2948|2942|2947|2941|2949|2943|2945.1|2939.1|0
1583432400000|2020-03-05 18:20:00|2946.9|2940.9|2947.5|2941.5|2948|2942|2945|2939|0
1583432700000|2020-03-05 18:25:00|2947.6|2941.6|2947|2941|2948|2942|2945|2939|0
1583433000000|2020-03-05 18:30:00|2946.1|2940.1|2948.5|2942.5|2949|2943|2945|2939|0
1583433300000|2020-03-05 18:35:00|2948|2942|2947|2941|2949|2943|2946|2940|0
1583433600000|2020-03-05 18:40:00|2948|2942|2947|2941|2949|2943|2946|2940|0
1583433900000|2020-03-05 18:45:00|2946|2940|2947|2941|2949|2943|2946|2940|0
1583434200000|2020-03-05 18:50:00|2946|2940|2945|2939|2946.5|2940.5|2942.1|2936.1|0
1583434500000|2020-03-05 18:55:00|2944|2938|2943|2937|2945|2939|2942|2936|1
1583434800000|2020-03-05 19:00:00|2943.1|2937.1|2942|2936|2943.1|2937.1|2940|2934|0
1583435100000|2020-03-05 19:05:00|2943|2937|2940.5|2934.5|2943|2937|2940|2934|0
1583435400000|2020-03-05 19:10:00|2940|2934|2937|2931|2940.5|2934.5|2937|2931|0
1583435700000|2020-03-05 19:15:00|2937.1|2931.1|2935|2929|2942|2936|2933|2927|0
1583456400000|2020-03-06 01:00:00|2937.3|2931.3|2948.2|2942.2|2949.2|2943.2|2937.3|2931.3|0
1583456700000|2020-03-06 01:05:00|2947.7|2941.7|2943.3|2937.3|2948.2|2942.2|2942.3|2936.3|0
1583457000000|2020-03-06 01:10:00|2942.8|2936.8|2933.3|2927.3|2942.8|2936.8|2933.3|2927.3|0
1583457300000|2020-03-06 01:15:00|2933.8|2927.8|2940.3|2934.3|2940.3|2934.3|2933.8|2927.8|0
1583457600000|2020-03-06 01:20:00|2939.3|2933.3|2941.3|2935.3|2942.8|2936.8|2938.3|2932.3|0
1583457900000|2020-03-06 01:25:00|2940.3|2934.3|2937.8|2931.8|2940.3|2934.3|2937.3|2931.3|0
1583458200000|2020-03-06 01:30:00|2938.3|2932.3|2938.3|2932.3|2940.3|2934.3|2937.3|2931.3|0
1583458500000|2020-03-06 01:35:00|2939.3|2933.3|2939.3|2933.3|2942.3|2936.3|2939.3|2933.3|0
1583458800000|2020-03-06 01:40:00|2940.2|2934.2|2939.3|2933.3|2940.8|2934.8|2938.3|2932.3|0
1583459100000|2020-03-06 01:45:00|2938.8|2932.8|2937.3|2931.3|2938.8|2932.8|2936.3|2930.3|0
1583459400000|2020-03-06 01:50:00|2937.8|2931.8|2937.3|2931.3|2938.8|2932.8|2937.3|2931.3|0
1583459700000|2020-03-06 01:55:00|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2935.3|2929.3|0
1583460000000|2020-03-06 02:00:00|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.3|2928.3|0
1583460300000|2020-03-06 02:05:00|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|0
1583460600000|2020-03-06 02:10:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|0
1583460900000|2020-03-06 02:15:00|2932.8|2926.8|2932.8|2926.8|2933.3|2927.3|2932.3|2926.3|0
1583461200000|2020-03-06 02:20:00|2932.7|2926.7|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|0
1583461500000|2020-03-06 02:25:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2930.2|2924.2|0
1583461800000|2020-03-06 02:30:00|2930.3|2924.3|2932.3|2926.3|2934.3|2928.3|2930.2|2924.2|0
1583462100000|2020-03-06 02:35:00|2932.2|2926.2|2931.3|2925.3|2932.3|2926.3|2929.4|2923.4|0
1583462400000|2020-03-06 02:40:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.2|2924.2|0
1583462700000|2020-03-06 02:45:00|2931.2|2925.2|2929.3|2923.3|2932.3|2926.3|2929.3|2923.3|0
1583463000000|2020-03-06 02:50:00|2930.3|2924.3|2931.8|2925.8|2932.3|2926.3|2930.3|2924.3|0
1583463300000|2020-03-06 02:55:00|2932.2|2926.2|2932.4|2926.4|2935.4|2929.4|2931.4|2925.4|0
1583463600000|2020-03-06 03:00:00|2931.9|2925.9|2931.4|2925.4|2932.4|2926.4|2930.4|2924.4|0
1583463900000|2020-03-06 03:05:00|2931.3|2925.3|2930.4|2924.4|2931.4|2925.4|2930.4|2924.4|0
1583464200000|2020-03-06 03:10:00|2930.3|2924.3|2930.4|2924.4|2931.4|2925.4|2929.4|2923.4|0
1583464500000|2020-03-06 03:15:00|2930.3|2924.3|2928.4|2922.4|2930.4|2924.4|2928.3|2922.3|0
1583464800000|2020-03-06 03:20:00|2928.5|2922.5|2929.4|2923.4|2931.4|2925.4|2928.4|2922.4|0
1583465100000|2020-03-06 03:25:00|2930.4|2924.4|2929.4|2923.4|2931.4|2925.4|2929.4|2923.4|0
1583465400000|2020-03-06 03:30:00|2929.3|2923.3|2928.4|2922.4|2929.3|2923.3|2928.4|2922.4|0
1583465700000|2020-03-06 03:35:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2928.4|2922.4|0
1583466000000|2020-03-06 03:40:00|2928.9|2922.9|2927.4|2921.4|2928.9|2922.9|2927.4|2921.4|0
1583466300000|2020-03-06 03:45:00|2927.9|2921.9|2924.4|2918.4|2928.4|2922.4|2923.4|2917.4|0
1583466600000|2020-03-06 03:50:00|2923.9|2917.9|2920.4|2914.4|2924.4|2918.4|2920.4|2914.4|0
1583466900000|2020-03-06 03:55:00|2919.4|2913.4|2916.4|2910.4|2920.4|2914.4|2916.4|2910.4|0
1583467200000|2020-03-06 04:00:00|2916.9|2910.9|2917.4|2911.4|2919.4|2913.4|2916.4|2910.4|0
1583467500000|2020-03-06 04:05:00|2918.4|2912.4|2920.4|2914.4|2920.4|2914.4|2918.4|2912.4|0
1583467800000|2020-03-06 04:10:00|2920.3|2914.3|2919.4|2913.4|2920.9|2914.9|2919.4|2913.4|0
1583468100000|2020-03-06 04:15:00|2920.4|2914.4|2919.9|2913.9|2920.4|2914.4|2919.4|2913.4|0
1583468400000|2020-03-06 04:20:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2919.4|2913.4|0
1583468700000|2020-03-06 04:25:00|2919.4|2913.4|2920.4|2914.4|2920.4|2914.4|2919.4|2913.4|0
1583469000000|2020-03-06 04:30:00|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.4|2913.4|0
1583469300000|2020-03-06 04:35:00|2919.3|2913.3|2918.4|2912.4|2919.4|2913.4|2918.4|2912.4|0
1583469600000|2020-03-06 04:40:00|2918.9|2912.9|2917.4|2911.4|2919.4|2913.4|2917.4|2911.4|0
1583469900000|2020-03-06 04:45:00|2916.9|2910.9|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|0
1583470200000|2020-03-06 04:50:00|2916.8|2910.8|2916.9|2910.9|2917.4|2911.4|2916.4|2910.4|0
1583470500000|2020-03-06 04:55:00|2917.4|2911.4|2916.4|2910.4|2917.4|2911.4|2916.3|2910.3|0
1583470800000|2020-03-06 05:00:00|2916.3|2910.3|2917.4|2911.4|2917.4|2911.4|2916.3|2910.3|0
1583471100000|2020-03-06 05:05:00|2916.9|2910.9|2917.9|2911.9|2919.3|2913.3|2916.4|2910.4|0
1583471400000|2020-03-06 05:10:00|2917.4|2911.4|2915.4|2909.4|2917.4|2911.4|2915.4|2909.4|0
1583471700000|2020-03-06 05:15:00|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2915.4|2909.4|0
1583472000000|2020-03-06 05:20:00|2916.3|2910.3|2915.4|2909.4|2916.3|2910.3|2915.4|2909.4|0
1583472300000|2020-03-06 05:25:00|2915.3|2909.3|2915.3|2909.3|2915.4|2909.4|2915.3|2909.3|0
1583472600000|2020-03-06 05:30:00|2915.4|2909.4|2915.4|2909.4|2916.9|2910.9|2914.4|2908.4|0
1583472900000|2020-03-06 05:35:00|2914.4|2908.4|2914.9|2908.9|2916.4|2910.4|2914.4|2908.4|0
1583473200000|2020-03-06 05:40:00|2915.4|2909.4|2913.4|2907.4|2915.9|2909.9|2911.4|2905.4|0
1583473500000|2020-03-06 05:45:00|2912.5|2906.5|2912.4|2906.4|2913.4|2907.4|2911.4|2905.4|0
1583473800000|2020-03-06 05:50:00|2913.4|2907.4|2914.4|2908.4|2914.4|2908.4|2912.9|2906.9|0
1583474100000|2020-03-06 05:55:00|2915.3|2909.3|2915.4|2909.4|2915.4|2909.4|2913.9|2907.9|0
1583474400000|2020-03-06 06:00:00|2915.9|2909.9|2917.4|2911.4|2917.9|2911.9|2914.4|2908.4|0
1583474700000|2020-03-06 06:05:00|2916.4|2910.4|2918.4|2912.4|2919.4|2913.4|2916.4|2910.4|0
1583475000000|2020-03-06 06:10:00|2917.9|2911.9|2919.4|2913.4|2920.4|2914.4|2916.4|2910.4|0
1583475300000|2020-03-06 06:15:00|2918.9|2912.9|2923.4|2917.4|2924.4|2918.4|2918.9|2912.9|0
1583475600000|2020-03-06 06:20:00|2922.9|2916.9|2920.9|2914.9|2923.4|2917.4|2920.4|2914.4|0
1583475900000|2020-03-06 06:25:00|2920.4|2914.4|2923.4|2917.4|2924.4|2918.4|2920.4|2914.4|0
1583476200000|2020-03-06 06:30:00|2923.9|2917.9|2923.4|2917.4|2925.4|2919.4|2921.5|2915.5|0
1583476500000|2020-03-06 06:35:00|2922.9|2916.9|2920.9|2914.9|2922.9|2916.9|2920.4|2914.4|0
1583476800000|2020-03-06 06:40:00|2921|2915|2919.4|2913.4|2921.9|2915.9|2918.4|2912.4|0
1583477100000|2020-03-06 06:45:00|2918.9|2912.9|2917.4|2911.4|2919.4|2913.4|2917.4|2911.4|0
1583477400000|2020-03-06 06:50:00|2916.9|2910.9|2913.9|2907.9|2916.9|2910.9|2913.4|2907.4|0
1583477700000|2020-03-06 06:55:00|2913.4|2907.4|2916.4|2910.4|2917.4|2911.4|2913.4|2907.4|0
1583478000000|2020-03-06 07:00:00|2917.4|2911.4|2918.4|2912.4|2918.4|2912.4|2915.4|2909.4|0
1583478300000|2020-03-06 07:05:00|2919.4|2913.4|2921.9|2915.9|2921.9|2915.9|2918.4|2912.4|0
1583478600000|2020-03-06 07:10:00|2923.4|2917.4|2920.9|2914.9|2924.4|2918.4|2920.9|2914.9|0
1583478900000|2020-03-06 07:15:00|2921|2915|2920.4|2914.4|2921.4|2915.4|2919.4|2913.4|0
1583479200000|2020-03-06 07:20:00|2921.4|2915.4|2920.4|2914.4|2921.4|2915.4|2920.4|2914.4|0
1583479500000|2020-03-06 07:25:00|2921.3|2915.3|2920.9|2914.9|2921.4|2915.4|2920.9|2914.9|0
1583479800000|2020-03-06 07:30:00|2920.4|2914.4|2920.4|2914.4|2920.9|2914.9|2918.4|2912.4|0
1583480100000|2020-03-06 07:35:00|2921.3|2915.3|2920.4|2914.4|2921.4|2915.4|2919.4|2913.4|0
1583480400000|2020-03-06 07:40:00|2920.9|2914.9|2924.4|2918.4|2924.4|2918.4|2920.9|2914.9|0
1583480700000|2020-03-06 07:45:00|2924.9|2918.9|2925.5|2919.5|2926.5|2920.5|2924.4|2918.4|0
1583481000000|2020-03-06 07:50:00|2926.5|2920.5|2922.5|2916.5|2928.5|2922.5|2922.5|2916.5|0
1583481300000|2020-03-06 07:55:00|2923|2917|2922.4|2916.4|2925.5|2919.5|2922.4|2916.4|0
1583481600000|2020-03-06 08:00:00|2922|2916|2927.5|2921.5|2930.5|2924.5|2921.5|2915.5|0
1583481900000|2020-03-06 08:05:00|2927|2921|2929|2923|2930.5|2924.5|2925.5|2919.5|0
1583482200000|2020-03-06 08:10:00|2928.5|2922.5|2930.5|2924.5|2930.5|2924.5|2928.5|2922.5|0
1583482500000|2020-03-06 08:15:00|2930.4|2924.4|2926.5|2920.5|2930.4|2924.4|2925.9|2919.9|0
1583482800000|2020-03-06 08:20:00|2927|2921|2926.5|2920.5|2928.5|2922.5|2925.5|2919.5|0
1583483100000|2020-03-06 08:25:00|2925.5|2919.5|2927|2921|2927.5|2921.5|2925.5|2919.5|0
1583483400000|2020-03-06 08:30:00|2927.5|2921.5|2921.5|2915.5|2928|2922|2918.5|2912.5|0
1583483700000|2020-03-06 08:35:00|2922|2916|2921.5|2915.5|2922.5|2916.5|2920.5|2914.5|0
1583484000000|2020-03-06 08:40:00|2920.9|2914.9|2920.5|2914.5|2922|2916|2920.5|2914.5|0
1583484300000|2020-03-06 08:45:00|2918.4|2912.4|2914.5|2908.5|2918.4|2912.4|2914.5|2908.5|0
1583484600000|2020-03-06 08:50:00|2915.5|2909.5|2913.5|2907.5|2915.5|2909.5|2909.5|2903.5|0
1583484900000|2020-03-06 08:55:00|2912.5|2906.5|2908.5|2902.5|2913.5|2907.5|2908.5|2902.5|0
1583485200000|2020-03-06 09:00:00|2909|2903|2908.5|2902.5|2909.5|2903.5|2905.5|2899.5|1
1583485500000|2020-03-06 09:05:00|2908.9|2902.9|2912|2906|2912.5|2906.5|2908.5|2902.5|0
1583485800000|2020-03-06 09:10:00|2911.9|2905.9|2912|2906|2913.5|2907.5|2911|2905|0
1583486100000|2020-03-06 09:15:00|2911.5|2905.5|2912|2906|2913.5|2907.5|2910.5|2904.5|0
1583486400000|2020-03-06 09:20:00|2911.5|2905.5|2913.5|2907.5|2914.5|2908.5|2911.5|2905.5|0
1583486700000|2020-03-06 09:25:00|2914.5|2908.5|2912.5|2906.5|2914.5|2908.5|2911.5|2905.5|0
1583487000000|2020-03-06 09:30:00|2913|2907|2899.5|2893.5|2913|2907|2899.5|2893.5|0
1583487300000|2020-03-06 09:35:00|2900.5|2894.5|2900|2894|2904.5|2898.5|2899.5|2893.5|0
1583487600000|2020-03-06 09:40:00|2899.5|2893.5|2898|2892|2901.5|2895.5|2896.6|2890.6|0
1583487900000|2020-03-06 09:45:00|2898.5|2892.5|2904.5|2898.5|2905.5|2899.5|2898.5|2892.5|0
1583488200000|2020-03-06 09:50:00|2905.4|2899.4|2907.5|2901.5|2908.5|2902.5|2905|2899|0
1583488500000|2020-03-06 09:55:00|2907|2901|2901.5|2895.5|2907|2901|2901.5|2895.5|0
1583488800000|2020-03-06 10:00:00|2901.4|2895.4|2898|2892|2901.5|2895.5|2897.5|2891.5|0
1583489100000|2020-03-06 10:05:00|2898.5|2892.5|2903.6|2897.6|2903.9|2897.9|2898|2892|0
1583489400000|2020-03-06 10:10:00|2904.5|2898.5|2901.5|2895.5|2904.5|2898.5|2900.5|2894.5|0
1583489700000|2020-03-06 10:15:00|2900.6|2894.6|2904.5|2898.5|2904.5|2898.5|2899.5|2893.5|0
1583490000000|2020-03-06 10:20:00|2903.5|2897.5|2904.5|2898.5|2904.5|2898.5|2902|2896|0
1583490300000|2020-03-06 10:25:00|2904.4|2898.4|2904.5|2898.5|2904.5|2898.5|2903.5|2897.5|0
1583490600000|2020-03-06 10:30:00|2904.4|2898.4|2902.5|2896.5|2904.5|2898.5|2902.5|2896.5|0
1583490900000|2020-03-06 10:35:00|2901.5|2895.5|2889|2883|2901.5|2895.5|2885.5|2879.5|1
1583491200000|2020-03-06 10:40:00|2888.9|2882.9|2886.5|2880.5|2888.9|2882.9|2884.5|2878.5|0
1583491500000|2020-03-06 10:45:00|2885.5|2879.5|2891.5|2885.5|2893.5|2887.5|2885.5|2879.5|0
1583491800000|2020-03-06 10:50:00|2892.5|2886.5|2893|2887|2894.5|2888.5|2891.5|2885.5|0
1583492100000|2020-03-06 10:55:00|2892.5|2886.5|2894.5|2888.5|2894.5|2888.5|2891|2885|0
1583492400000|2020-03-06 11:00:00|2894|2888|2894.5|2888.5|2894.5|2888.5|2892.5|2886.5|0
1583492700000|2020-03-06 11:05:00|2894.1|2888.1|2891.4|2885.4|2894.5|2888.5|2891|2885|0
1583493000000|2020-03-06 11:10:00|2890.5|2884.5|2889|2883|2890.5|2884.5|2888.5|2882.5|0
1583493300000|2020-03-06 11:15:00|2889.1|2883.1|2891|2885|2891.5|2885.5|2888.5|2882.5|0
1583493600000|2020-03-06 11:20:00|2891.5|2885.5|2891.5|2885.5|2892.5|2886.5|2890.5|2884.5|0
1583493900000|2020-03-06 11:25:00|2892.5|2886.5|2890.5|2884.5|2892.5|2886.5|2890.5|2884.5|0
1583494200000|2020-03-06 11:30:00|2890|2884|2892.5|2886.5|2892.6|2886.6|2890|2884|0
1583494500000|2020-03-06 11:35:00|2892|2886|2889.5|2883.5|2892.5|2886.5|2889|2883|0
1583494800000|2020-03-06 11:40:00|2889.6|2883.6|2891|2885|2893|2887|2889.6|2883.6|0
1583495100000|2020-03-06 11:45:00|2890.5|2884.5|2890|2884|2891.5|2885.5|2888.5|2882.5|0
1583495400000|2020-03-06 11:50:00|2890.1|2884.1|2889.6|2883.6|2891.6|2885.6|2888.6|2882.6|2
1583495700000|2020-03-06 11:55:00|2888.6|2882.6|2888.6|2882.6|2889.6|2883.6|2888.6|2882.6|0
1583496000000|2020-03-06 12:00:00|2887.6|2881.6|2889.6|2883.6|2889.6|2883.6|2886.6|2880.6|0
1583496300000|2020-03-06 12:05:00|2889.1|2883.1|2886.6|2880.6|2889.1|2883.1|2886.6|2880.6|0
1583496600000|2020-03-06 12:10:00|2886.7|2880.7|2889.6|2883.6|2889.6|2883.6|2886.7|2880.7|0
1583496900000|2020-03-06 12:15:00|2889.1|2883.1|2889.6|2883.6|2890.6|2884.6|2888.6|2882.6|0
1583497200000|2020-03-06 12:20:00|2890.6|2884.6|2890.6|2884.6|2891.6|2885.6|2889.1|2883.1|0
1583497500000|2020-03-06 12:25:00|2888.6|2882.6|2890.1|2884.1|2890.7|2884.7|2887.6|2881.6|0
1583497800000|2020-03-06 12:30:00|2890.6|2884.6|2891.6|2885.6|2891.6|2885.6|2890.6|2884.6|0
1583498100000|2020-03-06 12:35:00|2891.1|2885.1|2892.6|2886.6|2892.6|2886.6|2890.6|2884.6|0
1583498400000|2020-03-06 12:40:00|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2890.6|2884.6|0
1583498700000|2020-03-06 12:45:00|2891.1|2885.1|2892.6|2886.6|2892.6|2886.6|2890.6|2884.6|0
1583499000000|2020-03-06 12:50:00|2892.5|2886.5|2890.6|2884.6|2892.6|2886.6|2890.6|2884.6|0
1583499300000|2020-03-06 12:55:00|2890.1|2884.1|2887.6|2881.6|2890.6|2884.6|2887.6|2881.6|0
1583499600000|2020-03-06 13:00:00|2888.5|2882.5|2888.1|2882.1|2891.6|2885.6|2887.6|2881.6|0
1583499900000|2020-03-06 13:05:00|2888.6|2882.6|2888.1|2882.1|2889.6|2883.6|2885.6|2879.6|0
1583500200000|2020-03-06 13:10:00|2888.6|2882.6|2888.6|2882.6|2889.6|2883.6|2887.6|2881.6|0
1583500500000|2020-03-06 13:15:00|2888.7|2882.7|2889.6|2883.6|2890.6|2884.6|2882.6|2876.6|0
1583500800000|2020-03-06 13:20:00|2887.6|2881.6|2889.1|2883.1|2890.1|2884.1|2885.6|2879.6|0
1583501100000|2020-03-06 13:25:00|2889.6|2883.6|2886.6|2880.6|2890.1|2884.1|2884.6|2878.6|0
1583501400000|2020-03-06 13:30:00|2886.2|2880.2|2886.6|2880.6|2888.6|2882.6|2884.6|2878.6|0
1583501700000|2020-03-06 13:35:00|2887.6|2881.6|2885.6|2879.6|2888.6|2882.6|2885.6|2879.6|0
1583502000000|2020-03-06 13:40:00|2886.6|2880.6|2891.1|2885.1|2892.6|2886.6|2885.6|2879.6|0
1583505000000|2020-03-06 14:30:00|2890.1|2884.1|2895.5|2889.5|2899.5|2893.5|2887.6|2881.6|2
1583505300000|2020-03-06 14:35:00|2896|2890|2900.5|2894.5|2903.4|2896.5|2896|2890|0
1583505600000|2020-03-06 14:40:00|2901.5|2895.5|2898.5|2892.5|2901.5|2895.5|2895.5|2889.5|0
1583505900000|2020-03-06 14:45:00|2897.5|2891.5|2891.5|2885.5|2899|2893|2891.5|2885.5|0
1583506200000|2020-03-06 14:50:00|2891|2885|2884.5|2878.5|2896.3|2887|2880.5|2874.5|0
1583506500000|2020-03-06 14:55:00|2885.5|2879.5|2887|2881|2887.5|2881.5|2879.5|2873.5|0
1583506800000|2020-03-06 15:00:00|2886.5|2880.5|2892.5|2886.5|2895.4|2889.4|2885.5|2879.5|0
1583507100000|2020-03-06 15:05:00|2893.5|2887.5|2885|2879|2894.5|2888.5|2884.5|2878.5|0
1583507400000|2020-03-06 15:10:00|2884.5|2878.5|2887.5|2881.5|2890.5|2884.5|2883|2877|0
1583507700000|2020-03-06 15:15:00|2886.5|2880.5|2881.5|2875.5|2886.5|2880.5|2881.5|2875.5|0
1583508000000|2020-03-06 15:20:00|2882.5|2876.5|2873.5|2867.5|2888.5|2882.5|2871.5|2865.5|0
1583508300000|2020-03-06 15:25:00|2872.5|2866.5|2869.5|2863.5|2874.5|2868.5|2867.5|2861.5|0
1583508600000|2020-03-06 15:30:00|2868.5|2862.5|2870.5|2864.5|2874.5|2868.5|2868.5|2862.5|0
1583508900000|2020-03-06 15:35:00|2869.5|2863.5|2866.5|2860.5|2870.4|2864.4|2863.5|2856.6|2
1583509200000|2020-03-06 15:40:00|2866.4|2860.4|2874.5|2868.5|2874.5|2868.5|2864.5|2858.5|0
1583509500000|2020-03-06 15:45:00|2875.5|2869.5|2871.5|2865.5|2875.5|2869.5|2870.5|2864.5|0
1583509800000|2020-03-06 15:50:00|2873|2867|2877.5|2871.5|2878.5|2872.5|2868|2860.5|0
1583510100000|2020-03-06 15:55:00|2878.4|2872.4|2877.5|2871.5|2879.5|2873.5|2870.5|2863.1|0
1583510400000|2020-03-06 16:00:00|2876.5|2870.5|2864.6|2858.6|2877.5|2871.5|2864.5|2858.5|0
1583510700000|2020-03-06 16:05:00|2865.6|2859.6|2866.6|2860.6|2868.5|2862.5|2864.6|2858.6|0
1583511000000|2020-03-06 16:10:00|2866.5|2860.5|2860.6|2854.6|2866.5|2860.5|2860.6|2854.6|0
1583511300000|2020-03-06 16:15:00|2861.5|2855.5|2857.6|2851.6|2861.5|2855.5|2854.6|2848.6|3
1583511600000|2020-03-06 16:20:00|2857.1|2851.1|2855.6|2849.6|2857.6|2851.6|2853.6|2847.6|0
1583511900000|2020-03-06 16:25:00|2856.1|2850.1|2857.1|2851.1|2860.6|2854.6|2855.6|2849.6|0
1583512200000|2020-03-06 16:30:00|2857|2851|2856.6|2850.6|2860.6|2854.6|2855.6|2849.6|0
1583512500000|2020-03-06 16:35:00|2857.6|2851.6|2860.6|2854.6|2861.6|2855.6|2857.6|2851.6|0
1583512800000|2020-03-06 16:40:00|2860.5|2854.5|2862.6|2856.6|2865.6|2859.6|2858.6|2852.6|0
1583513100000|2020-03-06 16:45:00|2863|2857|2866.6|2860.6|2867.6|2861.6|2861.6|2855.6|0
1583513400000|2020-03-06 16:50:00|2866.1|2860.1|2865.6|2859.6|2870.5|2864.5|2865.6|2859.6|44
1583513700000|2020-03-06 16:55:00|2865.7|2859.7|2865.6|2859.6|2873.1|2865.6|2864.6|2857.5|0
1583514000000|2020-03-06 17:00:00|2865.7|2859.7|2868.6|2862.6|2869.5|2862.6|2865.6|2859.5|0
1583514300000|2020-03-06 17:05:00|2867.7|2861.7|2867.6|2861.6|2868.6|2862.6|2864.6|2858.6|0
1583514600000|2020-03-06 17:10:00|2866.6|2860.6|2867.6|2861.6|2867.6|2861.6|2864.6|2858.6|0
1583514900000|2020-03-06 17:15:00|2867.7|2861.7|2874.6|2868.6|2876.6|2870.6|2867.7|2861.7|44
1583515200000|2020-03-06 17:20:00|2874.5|2868.5|2875.6|2869.6|2875.6|2869.6|2872.6|2866.6|0
1583515500000|2020-03-06 17:25:00|2874.6|2868.6|2874.6|2868.6|2876.6|2870.6|2873.6|2867.6|0
1583515800000|2020-03-06 17:30:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2873.6|2867.6|0
1583516100000|2020-03-06 17:35:00|2875.5|2869.5|2875.6|2869.6|2875.6|2869.6|2873.6|2867.6|0
1583516400000|2020-03-06 17:40:00|2874.6|2868.6|2870.1|2864.1|2874.6|2868.6|2867.6|2861.6|0
1583516700000|2020-03-06 17:45:00|2870.6|2864.6|2873.6|2867.6|2875.6|2869.6|2870.6|2864.6|0
1583517000000|2020-03-06 17:50:00|2874.1|2868.1|2875.6|2869.6|2876.1|2870.1|2874.1|2868.1|0
1583517300000|2020-03-06 17:55:00|2875.5|2869.5|2876.6|2870.6|2876.6|2870.6|2874.6|2868.6|0
1583517600000|2020-03-06 18:00:00|2878.6|2872.6|2870.6|2864.6|2878.6|2872.6|2870.6|2864.6|2
1583517900000|2020-03-06 18:05:00|2870.5|2864.5|2869.6|2863.6|2871.6|2865.6|2869.6|2863.6|0
1583518200000|2020-03-06 18:10:00|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2865.6|2859.6|0
1583518500000|2020-03-06 18:15:00|2869.6|2863.6|2870.6|2864.6|2870.6|2864.6|2868.6|2862.6|0
1583518800000|2020-03-06 18:20:00|2871.6|2865.6|2871.6|2865.6|2872.6|2866.6|2870.6|2864.6|0
1583519100000|2020-03-06 18:25:00|2870.6|2864.6|2869.6|2863.6|2871.6|2865.6|2867.6|2861.6|0
1583519400000|2020-03-06 18:30:00|2869.1|2863.1|2871.1|2865.1|2871.6|2865.6|2868.6|2862.6|0
1583519700000|2020-03-06 18:35:00|2870.6|2864.6|2873.7|2867.7|2874.7|2868.7|2870.6|2864.6|0
1583520000000|2020-03-06 18:40:00|2874.7|2868.7|2875.2|2869.2|2875.7|2869.7|2873.7|2867.7|0
1583520300000|2020-03-06 18:45:00|2874.7|2868.7|2874.7|2868.7|2874.7|2868.7|2871.7|2865.7|0
1583520600000|2020-03-06 18:50:00|2874.2|2868.2|2875.7|2869.7|2875.7|2869.7|2873.7|2867.7|0
1583520900000|2020-03-06 18:55:00|2877.1|2871.1|2872.7|2866.7|2877.1|2871.1|2871.7|2865.7|0
1583521200000|2020-03-06 19:00:00|2873.2|2867.2|2875.7|2869.7|2876.7|2870.7|2871.7|2865.7|0
1583521500000|2020-03-06 19:05:00|2876.2|2870.2|2875.7|2869.7|2877.7|2871.7|2873.7|2865.9|0
1583521800000|2020-03-06 19:10:00|2875.6|2869.6|2875.1|2869.1|2879.7|2873.7|2871.7|2865.7|0
1583522100000|2020-03-06 19:15:00|2874.7|2868.7|2872.2|2866.2|2875.7|2869.7|2870.7|2864.7|0
1583712000000|2020-03-09 00:00:00|2828.7|2822.7|2791.8|2785.8|2830.3|2824.3|2791.7|2785.7|0
1583712300000|2020-03-09 00:05:00|2792.8|2786.8|2781.8|2775.8|2800.3|2794.3|2773.8|2767.8|0
1583712600000|2020-03-09 00:10:00|2782.8|2776.8|2781.8|2775.8|2787.8|2781.8|2781.7|2775.7|0
1583712900000|2020-03-09 00:15:00|2781.3|2775.3|2780.8|2774.8|2788.8|2782.8|2780.3|2774.3|2
1583713200000|2020-03-09 00:20:00|2782.7|2776.7|2775.8|2769.8|2784.8|2778.8|2774.8|2768.8|0
1583713500000|2020-03-09 00:25:00|2776.2|2770.2|2778.3|2772.3|2781.3|2775.3|2775.3|2769.3|0
1583713800000|2020-03-09 00:30:00|2777.8|2771.8|2763.3|2757.3|2779.3|2773.3|2762.8|2756.8|0
1583714100000|2020-03-09 00:35:00|2763.8|2757.8|2767.3|2761.3|2768.3|2762.3|2762.8|2756.8|0
1583714400000|2020-03-09 00:40:00|2766.8|2760.8|2768.3|2762.3|2768.8|2762.8|2764.8|2758.8|0
1583714700000|2020-03-09 00:45:00|2767.8|2761.8|2767.8|2761.8|2768.8|2762.8|2766.8|2760.8|0
1583715000000|2020-03-09 00:50:00|2768.3|2762.3|2769.3|2763.3|2771.8|2765.8|2768.3|2762.3|0
1583715300000|2020-03-09 00:55:00|2769.8|2763.8|2759.8|2753.8|2769.8|2763.8|2759.8|2753.8|0
1583715600000|2020-03-09 01:00:00|2759.3|2753.3|2756.8|2750.8|2760.8|2754.8|2753.8|2747.8|0
1583715900000|2020-03-09 01:05:00|2757.8|2751.8|2769.3|2763.3|2770.3|2764.3|2756.8|2750.8|0
1583716200000|2020-03-09 01:10:00|2768.8|2762.8|2777.3|2771.3|2782.8|2776.8|2768.8|2762.8|0
1583716500000|2020-03-09 01:15:00|2775.8|2769.8|2776.8|2770.8|2781.8|2775.8|2774.8|2768.8|0
1583716800000|2020-03-09 01:20:00|2777.3|2771.3|2771.8|2765.8|2780.8|2774.8|2770.8|2764.8|0
1583717100000|2020-03-09 01:25:00|2769.8|2763.8|2761.8|2755.8|2769.8|2763.8|2761.8|2755.8|0
1583717400000|2020-03-09 01:30:00|2760.8|2754.8|2758.3|2752.3|2760.8|2754.8|2756.8|2750.8|0
1583717700000|2020-03-09 01:35:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2754.3|2748.3|0
1583718000000|2020-03-09 01:40:00|2758.3|2752.3|2755.3|2749.3|2758.8|2752.8|2755.3|2749.3|0
1583718300000|2020-03-09 01:45:00|2755.8|2749.8|2751.8|2745.8|2755.8|2749.8|2751.8|2745.8|0
1583718600000|2020-03-09 01:50:00|2750.8|2744.8|2747.8|2741.8|2750.8|2744.8|2746.8|2740.8|0
1583718900000|2020-03-09 01:55:00|2746.8|2740.8|2746.8|2740.8|2749.8|2743.8|2746.8|2740.8|0
1583719200000|2020-03-09 02:00:00|2747.3|2741.3|2742.8|2736.8|2747.8|2741.8|2741.8|2735.8|0
1583719500000|2020-03-09 02:05:00|2742.7|2736.7|2738.8|2732.8|2742.8|2736.8|2738.8|2732.8|0
1583719800000|2020-03-09 02:10:00|2739.8|2733.8|2738.3|2732.3|2740.8|2734.8|2738.3|2732.3|0
1583720100000|2020-03-09 02:15:00|2737.8|2731.8|2740.3|2734.3|2740.8|2734.8|2737.8|2731.8|0
1583720400000|2020-03-09 02:20:00|2740.8|2734.8|2744.8|2738.8|2745.3|2739.3|2740.3|2734.3|0
1583720700000|2020-03-09 02:25:00|2745.8|2739.8|2744.3|2738.3|2745.8|2739.8|2742.8|2736.8|0
1583721000000|2020-03-09 02:30:00|2743.8|2737.8|2730.3|2724.3|2745.3|2739.3|2726.8|2720.8|0
1583721300000|2020-03-09 02:35:00|2727.9|2721.9|2723.3|2717.3|2729.8|2723.8|2719.3|2713.3|0
1583721600000|2020-03-09 02:40:00|2722.9|2716.9|2714.3|2708.3|2722.9|2716.9|2711.9|2705.9|0
1583721900000|2020-03-09 02:45:00|2713.9|2707.9|2717.8|2711.8|2720.8|2714.8|2713.8|2707.8|0
1583722200000|2020-03-09 02:50:00|2718.8|2712.8|2719.3|2713.3|2720.8|2714.8|2718.8|2712.8|0
1583722500000|2020-03-09 02:55:00|2719.8|2713.8|2720.3|2714.3|2720.8|2714.8|2716.3|2710.3|0
1583722800000|2020-03-09 03:00:00|2718.3|2712.3|2723.8|2717.8|2723.8|2717.8|2716.3|2710.3|0
1583723100000|2020-03-09 03:05:00|2722.8|2716.8|2717.8|2711.8|2723.3|2717.3|2717.8|2711.8|0
1583723400000|2020-03-09 03:10:00|2717.3|2711.3|2719.3|2713.3|2722.8|2716.8|2716.8|2710.8|0
1583723700000|2020-03-09 03:15:00|2718.8|2712.8|2721.3|2715.3|2722.8|2716.8|2718.3|2712.3|0
1583724000000|2020-03-09 03:20:00|2721.8|2715.8|2723.3|2717.3|2723.8|2717.8|2720.3|2714.3|46
1583724300000|2020-03-09 03:25:00|2723.8|2717.8|2723.8|2717.8|2726.8|2719.8|2722.8|2716.3|0
1583724600000|2020-03-09 03:30:00|2722.8|2716.8|2728.8|2722.8|2729.8|2723.8|2722.3|2716.3|0
1583724900000|2020-03-09 03:35:00|2729.3|2723.3|2718.8|2712.8|2734.2|2723.8|2718.8|2711.8|0
1583725200000|2020-03-09 03:40:00|2717.8|2711.8|2715.3|2709.3|2719.8|2713.8|2713.8|2707.8|0
1583725500000|2020-03-09 03:45:00|2715.8|2709.8|2710.3|2704.3|2716.8|2710.8|2708.8|2701.8|0
1583725800000|2020-03-09 03:50:00|2710.8|2704.8|2712.3|2706.3|2712.8|2706.8|2709.8|2703.8|0
1583726100000|2020-03-09 03:55:00|2711.8|2705.8|2709.3|2703.3|2713.3|2706.3|2708.8|2702.8|0
1583726400000|2020-03-09 04:00:00|2714|2699|2722.8|2716.8|2722.8|2716.8|2713.8|2699|0
1583726700000|2020-03-09 04:05:00|2723.3|2717.3|2722.8|2716.8|2723.8|2717.8|2718.8|2712.8|0
1583727000000|2020-03-09 04:10:00|2723.3|2717.3|2720.3|2714.3|2724.3|2718.3|2720.3|2714.3|0
1583727300000|2020-03-09 04:15:00|2720.8|2714.8|2720.8|2714.8|2721.3|2715.3|2719.8|2713.8|0
1583727600000|2020-03-09 04:20:00|2722.3|2716.3|2723.8|2717.8|2726.4|2719.8|2722.3|2714.9|0
1583727900000|2020-03-09 04:25:00|2724.8|2718.8|2717.8|2711.8|2726.8|2720.8|2716.3|2708.8|0
1583728200000|2020-03-09 04:30:00|2717.3|2711.3|2713.8|2707.8|2717.3|2711.3|2713.3|2707.3|0
1583728500000|2020-03-09 04:35:00|2714.3|2708.3|2713.3|2707.3|2715.8|2709.8|2711.8|2705.8|0
1583728800000|2020-03-09 04:40:00|2712.3|2706.3|2713.3|2707.3|2714.8|2708.8|2711.3|2705.3|0
1583729100000|2020-03-09 04:45:00|2713.8|2707.8|2716.8|2710.8|2716.8|2710.8|2713.3|2707.3|0
1583729400000|2020-03-09 04:50:00|2715.8|2709.8|2717.3|2711.3|2722.8|2716.8|2715.8|2709.8|0
1583729700000|2020-03-09 04:55:00|2717.4|2711.4|2716.8|2710.8|2718.8|2712.8|2716.8|2710.8|0
1583730000000|2020-03-09 05:00:00|2715.8|2709.8|2720.3|2714.3|2720.8|2714.8|2715.8|2709.8|0
1583730300000|2020-03-09 05:05:00|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2716.8|2710.8|0
1583730600000|2020-03-09 05:10:00|2720.3|2714.3|2723.8|2717.8|2724.8|2718.8|2718.8|2712.8|0
1583730900000|2020-03-09 05:15:00|2722.8|2716.8|2720.8|2714.8|2723.3|2717.3|2720.3|2714.3|0
1583731200000|2020-03-09 05:20:00|2720.3|2714.3|2721.8|2715.8|2726.2|2715.8|2716.8|2710.8|0
1583731500000|2020-03-09 05:25:00|2721.9|2715.9|2719.3|2713.3|2722.8|2716.8|2716.8|2710.8|0
1583731800000|2020-03-09 05:30:00|2718.8|2712.8|2714.8|2708.8|2718.8|2712.8|2711.8|2705.8|0
1583732100000|2020-03-09 05:35:00|2713.8|2707.8|2713.8|2707.8|2715.3|2709.3|2712.8|2706.8|0
1583732400000|2020-03-09 05:40:00|2714.3|2708.3|2716.3|2710.3|2719.3|2713.3|2714.3|2708.3|0
1583732700000|2020-03-09 05:45:00|2716.4|2710.4|2717.8|2711.8|2718.8|2712.8|2716.4|2710.4|0
1583733000000|2020-03-09 05:50:00|2717.3|2711.3|2717.4|2711.4|2718.9|2712.9|2716.9|2710.9|0
1583733300000|2020-03-09 05:55:00|2718.9|2712.9|2719.9|2713.9|2722.9|2716.9|2718.9|2712.9|0
1583733600000|2020-03-09 06:00:00|2719.4|2713.4|2715.9|2709.9|2719.4|2713.4|2715.9|2709.9|0
1583733900000|2020-03-09 06:05:00|2715.4|2709.4|2715.9|2709.9|2716.9|2710.9|2712.9|2706.9|0
1583734200000|2020-03-09 06:10:00|2716.4|2710.4|2709.9|2703.9|2716.9|2710.9|2709.9|2703.9|0
1583734500000|2020-03-09 06:15:00|2712.4|2702.4|2710.9|2704.9|2712.4|2705.9|2708.9|2701|0
1583734800000|2020-03-09 06:20:00|2711.4|2705.4|2710.9|2704.9|2711.9|2705.9|2710.9|2704.9|0
1583735100000|2020-03-09 06:25:00|2710.4|2704.4|2710.9|2704.9|2711.9|2705.9|2708.9|2702.9|0
1583735400000|2020-03-09 06:30:00|2710.4|2704.4|2710.4|2704.4|2711.9|2705.9|2708.4|2702.4|0
1583735700000|2020-03-09 06:35:00|2710.9|2704.9|2713.9|2707.9|2715.9|2709.9|2710.4|2704.4|0
1583736000000|2020-03-09 06:40:00|2714.9|2708.9|2720.9|2714.9|2720.9|2714.9|2713.9|2707.9|0
1583736300000|2020-03-09 06:45:00|2718.9|2712.9|2728.4|2722.4|2730.9|2724.9|2717.4|2711.4|0
1583736600000|2020-03-09 06:50:00|2728.3|2722.3|2737.4|2731.4|2738.9|2732.9|2727.4|2721|0
1583736900000|2020-03-09 06:55:00|2737.9|2731.9|2735.4|2729.4|2740.3|2732.9|2731.4|2724.3|0
1583737200000|2020-03-09 07:00:00|2734.4|2728.4|2746.4|2740.4|2749.3|2741.9|2732.9|2726.9|0
1583737500000|2020-03-09 07:05:00|2746.3|2740.3|2745.8|2739.8|2753.9|2746.4|2742.4|2732|0
1583737800000|2020-03-09 07:10:00|2745.4|2739.4|2750.9|2744.9|2750.9|2744.9|2742.9|2736.9|0
1583738100000|2020-03-09 07:15:00|2750.4|2744.4|2772.9|2766.9|2773.9|2767.9|2748.9|2742.5|0
1583738400000|2020-03-09 07:20:00|2772.4|2766.4|2762.9|2756.9|2772.9|2766.9|2756.4|2747|0
1583738700000|2020-03-09 07:25:00|2762.4|2756.4|2762.9|2756.9|2764.4|2758.4|2755.4|2749.4|0
1583739000000|2020-03-09 07:30:00|2762.4|2756.4|2742.9|2736.9|2765.9|2759.9|2740.9|2734.9|0
1583739300000|2020-03-09 07:35:00|2741.9|2735.9|2733.9|2727.9|2744.9|2737.9|2733.9|2727.9|0
1583739600000|2020-03-09 07:40:00|2733.4|2727.4|2735.4|2729.4|2736.9|2730.9|2731.4|2724.9|0
1583739900000|2020-03-09 07:45:00|2736.9|2726.9|2732.4|2726.4|2736.9|2728.9|2727.9|2721.9|0
1583740200000|2020-03-09 07:50:00|2731.4|2725.4|2727.9|2721.9|2736.9|2729.9|2727.9|2721.4|0
1583740500000|2020-03-09 07:55:00|2728.4|2722.4|2725.9|2719.9|2729.4|2722.4|2723.9|2717.4|0
1583740800000|2020-03-09 08:00:00|2725.4|2719.4|2737.9|2731.9|2739.8|2733.3|2724.9|2718.4|0
1583741100000|2020-03-09 08:05:00|2738.4|2732.4|2727.4|2721.4|2740.4|2732.4|2726.9|2720.4|0
1583741400000|2020-03-09 08:10:00|2726.9|2720.9|2723.9|2717.9|2732.9|2725.9|2719.4|2711.9|0
1583741700000|2020-03-09 08:15:00|2722.9|2716.9|2740.4|2734.4|2740.9|2734.9|2722.4|2714.4|0
1583742000000|2020-03-09 08:20:00|2739.9|2733.9|2744.9|2738.9|2746|2739.4|2739.4|2733.4|0
1583742300000|2020-03-09 08:25:00|2744.4|2738.4|2752.9|2746.9|2754.9|2748.9|2743.9|2737.9|0
1583742600000|2020-03-09 08:30:00|2752.4|2746.4|2751.9|2745.9|2755.9|2749.9|2749.9|2743.9|0
1583742900000|2020-03-09 08:35:00|2751.4|2745.4|2748.9|2742.9|2751.9|2745.9|2745.4|2739.4|0
1583743200000|2020-03-09 08:40:00|2749.9|2743.9|2750.4|2744.4|2753.9|2747.9|2748.9|2742.9|0
1583743500000|2020-03-09 08:45:00|2750.9|2744.9|2749.9|2743.9|2750.9|2744.9|2746.9|2740.4|0
1583743800000|2020-03-09 08:50:00|2749.4|2743.4|2753.4|2747.4|2753.4|2747.4|2749.4|2743.4|0
1583744100000|2020-03-09 08:55:00|2752.9|2746.9|2753.4|2747.4|2753.4|2747.4|2749.9|2743.9|0
1583744400000|2020-03-09 09:00:00|2752.9|2746.9|2750.4|2744.4|2755.4|2747.9|2748.9|2742.9|0
1583744700000|2020-03-09 09:05:00|2749.9|2743.9|2751.9|2745.9|2753.9|2747.9|2749.9|2743.9|0
1583745000000|2020-03-09 09:10:00|2752.4|2746.4|2758.9|2752.9|2760.4|2752.9|2751.9|2745.9|0
1583745300000|2020-03-09 09:15:00|2758.4|2752.4|2765.9|2759.9|2766.9|2760.9|2757.4|2751.4|0
1583745600000|2020-03-09 09:20:00|2766.4|2760.4|2768.4|2762.4|2769.9|2763.9|2764.4|2758.4|0
1583745900000|2020-03-09 09:25:00|2767.4|2761.4|2774.9|2768.9|2775.4|2768.9|2767.4|2761.4|0
1583746200000|2020-03-09 09:30:00|2776.4|2770.4|2784.4|2778.4|2785.9|2779.9|2776.4|2770.4|0
1583746500000|2020-03-09 09:35:00|2783.9|2777.9|2787.4|2781.4|2787.4|2781.4|2779.9|2773.9|0
1583746800000|2020-03-09 09:40:00|2786.9|2780.9|2787.4|2781.4|2787.9|2781.9|2780.4|2774.4|0
1583747100000|2020-03-09 09:45:00|2786.9|2780.9|2784.9|2778.9|2788.9|2782.9|2782.9|2776.9|0
1583747400000|2020-03-09 09:50:00|2785.4|2779.4|2779.9|2773.9|2785.9|2779.9|2779.9|2773.9|0
1583747700000|2020-03-09 09:55:00|2780.4|2774.4|2776.4|2770.4|2780.9|2774.9|2775.9|2768.5|0
1583748000000|2020-03-09 10:00:00|2776.9|2770.9|2773.4|2767.4|2780.9|2774.9|2773.4|2767.4|0
1583748300000|2020-03-09 10:05:00|2772.9|2766.9|2765.9|2759.9|2773.9|2767.9|2765.9|2759.9|0
1583748600000|2020-03-09 10:10:00|2765.4|2759.4|2762.9|2756.9|2769.8|2759.9|2761.9|2754.8|0
1583748900000|2020-03-09 10:15:00|2762.8|2756.8|2763.9|2757.9|2764.9|2758.9|2760.9|2754.9|0
1583749200000|2020-03-09 10:20:00|2764|2758|2763.9|2757.9|2767.4|2759.9|2761.4|2755.4|0
1583749500000|2020-03-09 10:25:00|2764.4|2758.4|2764.9|2758.9|2768.5|2762.4|2763.9|2757.9|0
1583749800000|2020-03-09 10:30:00|2764.4|2758.4|2766.9|2760.9|2766.9|2760.9|2764|2758|0
1583750100000|2020-03-09 10:35:00|2767|2761|2772.9|2766.9|2773.9|2767.9|2767|2761|0
1583750400000|2020-03-09 10:40:00|2773.9|2767.9|2774.9|2768.9|2776.4|2770.4|2773.4|2767.4|0
1583750700000|2020-03-09 10:45:00|2775.4|2769.4|2772.9|2766.9|2775.9|2769.9|2771.9|2765.9|0
1583751000000|2020-03-09 10:50:00|2772.4|2766.4|2767.9|2761.9|2772.9|2766.9|2767.9|2761.9|0
1583751300000|2020-03-09 10:55:00|2766.9|2760.9|2768.9|2762.9|2768.9|2762.9|2766.9|2760.9|0
1583751600000|2020-03-09 11:00:00|2768.4|2762.4|2766.9|2760.9|2768.9|2762.9|2766.9|2760.9|0
1583751900000|2020-03-09 11:05:00|2767.4|2761.4|2761.9|2755.9|2767.9|2761.9|2760.9|2754.9|0
1583752200000|2020-03-09 11:10:00|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2759.9|2753.9|0
1583752500000|2020-03-09 11:15:00|2760.4|2754.4|2762.5|2756.5|2763.5|2757.5|2757.9|2751.9|0
1583752800000|2020-03-09 11:20:00|2762|2756|2758.5|2752.5|2764.5|2758|2758|2752|0
1583753100000|2020-03-09 11:25:00|2759|2753|2764.9|2758.9|2765|2759|2758|2752|0
1583753400000|2020-03-09 11:30:00|2765|2759|2766.9|2760.9|2768|2762|2764.9|2758.9|0
1583753700000|2020-03-09 11:35:00|2766.5|2760.5|2761|2755|2766.5|2760.5|2761|2755|0
1583754000000|2020-03-09 11:40:00|2762|2756|2761|2755|2763.5|2757.5|2761|2755|0
1583754300000|2020-03-09 11:45:00|2763|2757|2762|2756|2763|2757|2761|2755|0
1583754600000|2020-03-09 11:50:00|2762.5|2756.5|2760|2754|2763.5|2757.5|2760|2754|0
1583754900000|2020-03-09 11:55:00|2759|2753|2759|2753|2759.4|2753|2756.5|2749.4|0
1583755200000|2020-03-09 12:00:00|2759.5|2753.5|2766.5|2760.5|2770|2764|2759.5|2753.5|0
1583755500000|2020-03-09 12:05:00|2766.4|2760.4|2763|2757|2767|2761|2761|2755|0
1583755800000|2020-03-09 12:10:00|2764|2758|2754.5|2748.5|2765|2759|2752|2746|0
1583756100000|2020-03-09 12:15:00|2755|2749|2757|2751|2758|2752|2753|2746.5|0
1583756400000|2020-03-09 12:20:00|2757.5|2751.5|2765.5|2759.5|2765.5|2759.5|2757|2750.4|0
1583756700000|2020-03-09 12:25:00|2765|2759|2761|2755|2765|2759|2760|2754|0
1583757000000|2020-03-09 12:30:00|2760|2754|2751|2745|2760|2754|2750.4|2744.4|0
1583757300000|2020-03-09 12:35:00|2752|2746|2757|2751|2757|2751|2748|2742|0
1583757600000|2020-03-09 12:40:00|2756|2750|2756.5|2750.5|2759|2753|2755.5|2749.5|0
1583760600000|2020-03-09 13:30:00|2766|2760|2759|2753|2768.4|2760.5|2747|2741|0
1583760900000|2020-03-09 13:35:00|2758.9|2752.9|2766|2760|2767.6|2761.5|2756|2749.5|0
1583761200000|2020-03-09 13:40:00|2765|2759|2757|2751|2765|2759|2754|2748|0
1583761500000|2020-03-09 13:45:00|2756.5|2750.5|2763|2757|2765|2759|2755|2749|0
1583761800000|2020-03-09 13:50:00|2762|2756|2771|2765|2771|2765|2759|2753|0
1583762100000|2020-03-09 13:55:00|2770|2764|2775|2769|2781|2775|2770|2764|0
1583762400000|2020-03-09 14:00:00|2774.9|2768.9|2775.5|2769.5|2781|2775|2770|2764|0
1583762700000|2020-03-09 14:05:00|2775|2769|2773.5|2767.5|2779|2773|2771.5|2765.5|0
1583763000000|2020-03-09 14:10:00|2773|2767|2762|2756|2773|2767|2761|2755|0
1583763300000|2020-03-09 14:15:00|2762.5|2756.5|2762|2756|2769|2763|2761|2755|0
1583763600000|2020-03-09 14:20:00|2763|2757|2769.5|2763.5|2770|2764|2762|2756|0
1583763900000|2020-03-09 14:25:00|2770|2764|2769|2763|2772.1|2766.1|2765.5|2759.5|0
1583764200000|2020-03-09 14:30:00|2768|2762|2776|2770|2777|2771|2767|2761|0
1583764500000|2020-03-09 14:35:00|2775.5|2769.5|2768|2762|2777|2771|2767|2761|0
1583764800000|2020-03-09 14:40:00|2769|2763|2772|2766|2775|2769|2768|2762|0
1583765100000|2020-03-09 14:45:00|2771.5|2765.5|2772.5|2766.5|2776|2770|2771|2765|0
1583765400000|2020-03-09 14:50:00|2772|2766|2777|2771|2777|2771|2770|2764|0
1583765700000|2020-03-09 14:55:00|2776|2770|2772|2766|2776|2770|2770|2764|0
1583766000000|2020-03-09 15:00:00|2771|2765|2779.1|2773.1|2781|2775|2771|2765|2
1583766300000|2020-03-09 15:05:00|2779.2|2773.2|2781.1|2775.1|2784.1|2778.1|2779.2|2773.2|29
1583766600000|2020-03-09 15:10:00|2780.2|2774.2|2782.1|2776.1|2784.1|2778.1|2778.6|2772.6|34
1583766900000|2020-03-09 15:15:00|2781.1|2775.1|2787.1|2781.1|2788.1|2782.1|2781.1|2775.1|0
1583767200000|2020-03-09 15:20:00|2786.1|2780.1|2792.1|2786.1|2793.1|2787.1|2783.1|2777.1|0
1583767500000|2020-03-09 15:25:00|2793.1|2787.1|2788.1|2782.1|2794.1|2788.1|2784.1|2778.1|14
1583767800000|2020-03-09 15:30:00|2789.1|2783.1|2794.6|2788.6|2794.6|2788.6|2785.1|2779.1|0
1583768100000|2020-03-09 15:35:00|2794.1|2788.1|2795.1|2789.1|2799.1|2793.1|2793.1|2787.1|0
1583768400000|2020-03-09 15:40:00|2794.1|2788.1|2794.1|2788.1|2795.1|2789.1|2792.1|2786.1|0
1583768700000|2020-03-09 15:45:00|2795.6|2789.6|2799.1|2793.1|2799.1|2793.1|2795.1|2789.1|0
1583769000000|2020-03-09 15:50:00|2798.6|2792.6|2793.1|2787.1|2800.1|2794.1|2792.1|2786.1|0
1583769300000|2020-03-09 15:55:00|2792.6|2786.6|2799.1|2793.1|2799.1|2793.1|2792.1|2786.1|0
1583769600000|2020-03-09 16:00:00|2798.6|2792.6|2796.1|2790.1|2799.1|2793.1|2794.1|2788.1|0
1583769900000|2020-03-09 16:05:00|2797.1|2791.1|2804.1|2798.1|2807.1|2801.1|2797.1|2791.1|0
1583770200000|2020-03-09 16:10:00|2804.6|2798.6|2798.6|2792.6|2812.4|2804.1|2797.6|2791.6|0
1583770500000|2020-03-09 16:15:00|2799.1|2793.1|2799.1|2793.1|2801.1|2795.1|2796.1|2790.1|0
1583770800000|2020-03-09 16:20:00|2798.6|2792.6|2796.1|2790.1|2799.1|2793.1|2796.1|2790.1|0
1583771100000|2020-03-09 16:25:00|2795.1|2789.1|2794.1|2788.1|2796.1|2790.1|2793.1|2787.1|54
1583771400000|2020-03-09 16:30:00|2793.1|2787.1|2785.2|2779.2|2799.1|2793.1|2783.2|2777.2|122
1583771700000|2020-03-09 16:35:00|2786.2|2780.2|2788.2|2782.2|2792.2|2786.2|2782.2|2776.2|0
1583772000000|2020-03-09 16:40:00|2787.2|2781.2|2787.2|2781.2|2789.2|2783.2|2786.2|2780.2|0
1583772300000|2020-03-09 16:45:00|2786.2|2780.2|2791.2|2785.2|2791.7|2785.7|2786.2|2780.2|10
1583772600000|2020-03-09 16:50:00|2790.7|2784.7|2789.2|2783.2|2794.2|2788.2|2788.2|2782.2|0
1583772900000|2020-03-09 16:55:00|2788.7|2782.7|2791.2|2785.2|2792.2|2786.2|2788.2|2782.2|0
1583773200000|2020-03-09 17:00:00|2792.2|2786.2|2789.2|2783.2|2796.2|2790.2|2789.2|2783.2|10
1583773500000|2020-03-09 17:05:00|2788.2|2782.2|2789.2|2783.2|2790.2|2784.2|2787.2|2781.2|0
1583773800000|2020-03-09 17:10:00|2788.2|2782.2|2784.2|2778.2|2789.2|2783.2|2784.2|2778.2|0
1583774100000|2020-03-09 17:15:00|2785.2|2779.2|2779.7|2773.7|2785.2|2779.2|2779.2|2773.2|0
1583774400000|2020-03-09 17:20:00|2780.2|2774.2|2781.2|2775.2|2784.2|2778.2|2780.2|2774.2|0
1583774700000|2020-03-09 17:25:00|2781.1|2775.1|2779.2|2773.2|2782.2|2776.2|2778.2|2772.2|0
1583775000000|2020-03-09 17:30:00|2778.7|2772.7|2775.7|2769.7|2780.2|2774.2|2774.2|2768.2|0
1583775300000|2020-03-09 17:35:00|2775.2|2769.2|2770.7|2764.7|2776.2|2770.2|2769.2|2763.2|0
1583775600000|2020-03-09 17:40:00|2770.2|2764.2|2768.2|2762.2|2771.2|2765.2|2766.2|2760.2|0
1583775900000|2020-03-09 17:45:00|2767.2|2761.2|2766.2|2760.2|2768.2|2762.2|2765.2|2759.2|0
1583776200000|2020-03-09 17:50:00|2765.7|2759.7|2761.2|2755.2|2768.2|2762.2|2760.2|2754.2|0
1583776500000|2020-03-09 17:55:00|2760.7|2754.7|2758.2|2752.2|2760.7|2754.7|2754.8|2748.8|115
1583776800000|2020-03-09 18:00:00|2757.8|2751.8|2750.7|2744.7|2757.8|2751.8|2748.2|2742.2|18
1583777100000|2020-03-09 18:05:00|2750.2|2744.2|2741.2|2735.2|2751.2|2745.2|2739.2|2733.2|0
1583777400000|2020-03-09 18:10:00|2740.2|2734.2|2752.2|2746.2|2759.2|2753.2|2740.2|2734.2|1
1583777700000|2020-03-09 18:15:00|2753.2|2747.2|2762.2|2756.2|2766.2|2760.2|2753.2|2747.2|0
1583798400000|2020-03-10 00:00:00|2772.8|2766.8|2778.3|2772.3|2785.3|2779.3|2772.3|2766.3|0
1583798700000|2020-03-10 00:05:00|2779.3|2773.3|2779.3|2773.3|2782.3|2776.3|2773.3|2767.3|0
1583799000000|2020-03-10 00:10:00|2778.3|2772.3|2779.3|2773.3|2780.3|2774.3|2774.8|2768.8|0
1583799300000|2020-03-10 00:15:00|2778.8|2772.8|2784.3|2778.3|2785.3|2779.3|2778.8|2772.8|0
1583799600000|2020-03-10 00:20:00|2783.3|2777.3|2787.8|2781.8|2789.8|2783.8|2783.3|2777.3|0
1583799900000|2020-03-10 00:25:00|2788.3|2782.3|2784.8|2778.8|2789.3|2783.3|2784.8|2778.8|0
1583800200000|2020-03-10 00:30:00|2784.9|2778.9|2783.3|2777.3|2786.3|2780.3|2783.3|2777.3|0
1583800500000|2020-03-10 00:35:00|2782.8|2776.8|2783.8|2777.8|2784.8|2778.8|2782.3|2776.3|0
1583800800000|2020-03-10 00:40:00|2783.3|2777.3|2784.8|2778.8|2784.8|2778.8|2783.3|2777.3|0
1583801100000|2020-03-10 00:45:00|2784.3|2778.3|2785.3|2779.3|2785.8|2779.8|2783.3|2777.3|0
1583801400000|2020-03-10 00:50:00|2785.8|2779.8|2790.3|2784.3|2791.3|2785.3|2785.8|2779.8|0
1583801700000|2020-03-10 00:55:00|2790.8|2784.8|2778.3|2772.3|2790.8|2784.8|2777.8|2771.8|0
1583802000000|2020-03-10 01:00:00|2777.8|2771.8|2781.8|2775.8|2782.3|2776.3|2769.3|2763.3|0
1583802300000|2020-03-10 01:05:00|2781.3|2775.3|2771.8|2765.8|2781.3|2775.3|2770.8|2764.2|0
1583802600000|2020-03-10 01:10:00|2771.4|2765.4|2766.3|2760.3|2774.3|2766.8|2761.8|2755.8|0
1583802900000|2020-03-10 01:15:00|2766.8|2760.8|2768.3|2762.3|2771.2|2764.8|2764.3|2758.3|0
1583803200000|2020-03-10 01:20:00|2768.8|2762.8|2767.3|2761.3|2772.3|2766.3|2766.3|2760.3|0
1583803500000|2020-03-10 01:25:00|2767.8|2761.8|2774.3|2768.3|2774.3|2768.3|2767.8|2761.8|0
1583803800000|2020-03-10 01:30:00|2774.8|2768.8|2778.3|2772.3|2781.3|2775.3|2774.8|2768.8|0
1583804100000|2020-03-10 01:35:00|2777.8|2771.8|2779.3|2773.3|2780.3|2774.3|2776.3|2769.4|0
1583804400000|2020-03-10 01:40:00|2779.4|2773.4|2779.3|2773.3|2782.3|2776.3|2776.3|2770.3|0
1583804700000|2020-03-10 01:45:00|2779.8|2773.8|2778.8|2772.8|2781.8|2775.8|2778.8|2772.8|0
1583805000000|2020-03-10 01:50:00|2779.8|2773.8|2780.8|2774.8|2782.8|2776.8|2779.8|2773.8|0
1583805300000|2020-03-10 01:55:00|2780.9|2774.9|2780.8|2774.8|2783.8|2777.8|2780.3|2774.3|0
1583805600000|2020-03-10 02:00:00|2780.3|2774.3|2778.8|2772.8|2783.3|2777.3|2778.8|2772.8|0
1583805900000|2020-03-10 02:05:00|2778.3|2772.3|2778.3|2772.3|2778.8|2772.8|2775.3|2769.3|0
1583806200000|2020-03-10 02:10:00|2777.8|2771.8|2778.3|2772.3|2778.3|2772.3|2775.8|2769.8|0
1583806500000|2020-03-10 02:15:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2776.8|2770.8|0
1583806800000|2020-03-10 02:20:00|2777.9|2771.9|2778.4|2772.4|2778.4|2772.4|2777.9|2771.9|0
1583807400000|2020-03-10 02:30:00|2779.9|2773.9|2779.9|2773.9|2782.4|2776.4|2778.4|2772.4|0
1583807700000|2020-03-10 02:35:00|2779.4|2773.4|2778.9|2772.9|2781.4|2775.4|2778.4|2772.4|0
1583808000000|2020-03-10 02:40:00|2779.4|2773.4|2779.9|2773.9|2781.9|2775.9|2779.4|2773.4|0
1583808300000|2020-03-10 02:45:00|2779.8|2773.8|2778.9|2772.9|2780.4|2774.4|2777.9|2771.9|0
1583808600000|2020-03-10 02:50:00|2778.4|2772.4|2780.4|2774.4|2780.4|2774.4|2778.4|2772.4|0
1583808900000|2020-03-10 02:55:00|2781.4|2775.4|2781.9|2775.9|2782.4|2776.4|2780.4|2774.4|0
1583809200000|2020-03-10 03:00:00|2781.4|2775.4|2785.4|2779.4|2785.4|2779.4|2780.9|2774.9|0
1583809500000|2020-03-10 03:05:00|2784.9|2778.9|2784.9|2778.9|2785.4|2779.4|2782.4|2776.4|0
1583809800000|2020-03-10 03:10:00|2784.4|2778.4|2789.9|2783.9|2790.9|2784.9|2783.9|2777.9|0
1583810100000|2020-03-10 03:15:00|2788.9|2782.9|2790.9|2784.9|2790.9|2784.9|2786.8|2780.8|0
1583810400000|2020-03-10 03:20:00|2790.3|2784.3|2796.4|2790.4|2799.5|2791.9|2789.4|2783.4|0
1583810700000|2020-03-10 03:25:00|2796.9|2790.9|2797.4|2791.4|2798.9|2792.9|2796.9|2790.9|0
1583811000000|2020-03-10 03:30:00|2797.2|2791.2|2792.9|2786.9|2797.2|2791.2|2788.9|2782.9|0
1583811300000|2020-03-10 03:35:00|2793.4|2787.4|2795.9|2789.9|2796.4|2790.4|2792.4|2786.4|0
1583811600000|2020-03-10 03:40:00|2795.4|2789.4|2796.4|2790.4|2796.9|2790.9|2794.4|2788.4|0
1583811900000|2020-03-10 03:45:00|2796.9|2790.9|2799.4|2793.4|2799.4|2793.4|2796.9|2790.9|0
1583812200000|2020-03-10 03:50:00|2800.3|2794.3|2795.4|2789.4|2800.4|2794.4|2794.9|2788.9|0
1583812500000|2020-03-10 03:55:00|2795.9|2789.9|2796.9|2790.9|2797.9|2791.9|2793.4|2787.4|0
1583812800000|2020-03-10 04:00:00|2797.9|2791.9|2795.4|2789.4|2797.9|2791.9|2794.9|2788.9|0
1583813100000|2020-03-10 04:05:00|2794.4|2788.4|2795.9|2789.9|2796.9|2790.9|2794.4|2788.4|0
1583813400000|2020-03-10 04:10:00|2796.4|2790.4|2798.4|2792.4|2798.4|2792.4|2794.4|2788.4|0
1583813700000|2020-03-10 04:15:00|2797.9|2791.9|2795.9|2789.9|2798.4|2792.4|2795.4|2789.4|0
1583814000000|2020-03-10 04:20:00|2795.4|2789.4|2796.9|2790.9|2796.9|2790.9|2793.9|2787.9|0
1583814300000|2020-03-10 04:25:00|2797.4|2791.4|2797.9|2791.9|2798.4|2792.4|2795.9|2789.9|0
1583814600000|2020-03-10 04:30:00|2797.4|2791.4|2803.4|2797.4|2804.4|2798.4|2797.4|2791.4|0
1583814900000|2020-03-10 04:35:00|2802.4|2796.4|2803.4|2797.4|2803.4|2797.4|2802.4|2796.4|0
1583815200000|2020-03-10 04:40:00|2803.9|2797.9|2807.4|2801.4|2808.4|2802.4|2803.9|2797.9|0
1583815500000|2020-03-10 04:45:00|2808.4|2802.4|2809.9|2803.9|2810.4|2804.4|2807.9|2801.9|0
1583815800000|2020-03-10 04:50:00|2810.4|2804.4|2811.4|2805.4|2811.4|2805.4|2809.4|2803.4|0
1583816100000|2020-03-10 04:55:00|2810.9|2804.9|2813.4|2807.4|2815.4|2809.4|2810.9|2804.9|0
1583816400000|2020-03-10 05:00:00|2813.9|2807.9|2813.9|2807.9|2815.4|2809.4|2813.4|2807.4|0
1583816700000|2020-03-10 05:05:00|2813.4|2807.4|2813.4|2807.4|2814.9|2808.9|2812.4|2806.4|0
1583817000000|2020-03-10 05:10:00|2814.4|2808.4|2814.9|2808.9|2815.4|2809.4|2813.4|2807.4|0
1583817300000|2020-03-10 05:15:00|2814.4|2808.4|2820.4|2814.4|2821.4|2815.4|2814.4|2808.4|0
1583817600000|2020-03-10 05:20:00|2819.9|2813.9|2819.4|2813.4|2820.9|2814.9|2817.4|2811.4|0
1583817900000|2020-03-10 05:25:00|2818.9|2812.9|2818.4|2812.4|2819.4|2813.4|2818.4|2812.4|0
1583818200000|2020-03-10 05:30:00|2818.9|2812.9|2815.4|2809.4|2821.4|2815.4|2815.4|2809.4|0
1583818500000|2020-03-10 05:35:00|2815.9|2809.9|2815.9|2809.9|2819.4|2813.4|2814.4|2808.4|0
1583818800000|2020-03-10 05:40:00|2816.4|2810.4|2818.9|2812.9|2819.9|2813.9|2815.9|2809.9|0
1583819100000|2020-03-10 05:45:00|2819.4|2813.4|2817.9|2811.9|2820.4|2814.4|2816.4|2810.4|0
1583819400000|2020-03-10 05:50:00|2818.4|2812.4|2813.9|2807.9|2819.4|2813.4|2813.9|2807.9|0
1583819700000|2020-03-10 05:55:00|2814.4|2808.4|2817.9|2811.9|2817.9|2811.9|2813.4|2807.4|0
1583820000000|2020-03-10 06:00:00|2817.4|2811.4|2811.9|2805.9|2818.4|2812.4|2811.9|2805.9|0
1583820300000|2020-03-10 06:05:00|2812.4|2806.4|2810.9|2804.9|2814.4|2808.4|2806.4|2800.4|0
1583820600000|2020-03-10 06:10:00|2811.4|2805.4|2807.9|2801.9|2812.9|2806.9|2807.9|2801.9|0
1583820900000|2020-03-10 06:15:00|2808.4|2802.4|2807.9|2801.9|2809.4|2803.4|2806.9|2800.9|0
1583821200000|2020-03-10 06:20:00|2808.9|2802.9|2807.4|2801.4|2810.9|2804.9|2807.4|2801.4|0
1583821500000|2020-03-10 06:25:00|2806.4|2800.4|2809.4|2803.4|2811.4|2805.4|2806.4|2800.4|0
1583821800000|2020-03-10 06:30:00|2809.9|2803.9|2802.9|2796.9|2809.9|2803.9|2800.4|2792.4|0
1583822100000|2020-03-10 06:35:00|2803.4|2797.4|2797.9|2791.9|2805.9|2799.9|2797.4|2791.4|0
1583822400000|2020-03-10 06:40:00|2797.4|2791.4|2794.4|2788.4|2798.9|2792.9|2792.4|2786.4|0
1583822700000|2020-03-10 06:45:00|2794.9|2788.9|2793.4|2787.4|2796.4|2790.4|2791.4|2785.4|0
1583823000000|2020-03-10 06:50:00|2792.9|2786.9|2800.9|2794.9|2802.4|2796.4|2792.4|2786.4|0
1583823300000|2020-03-10 06:55:00|2800.4|2794.4|2801.4|2795.4|2802.4|2796.4|2799.4|2793.4|0
1583823600000|2020-03-10 07:00:00|2800.9|2794.9|2799.4|2793.4|2801.4|2795.4|2798.4|2792.4|0
1583823900000|2020-03-10 07:05:00|2798.9|2792.9|2802.4|2796.4|2802.4|2796.4|2796.4|2790.4|0
1583824200000|2020-03-10 07:10:00|2801.9|2795.9|2802.4|2796.4|2803.4|2797.4|2801.4|2795.4|0
1583824500000|2020-03-10 07:15:00|2800.9|2794.9|2799.4|2793.4|2802.4|2796.4|2799.4|2793.4|0
1583824800000|2020-03-10 07:20:00|2798.9|2792.9|2790.4|2784.4|2798.9|2792.9|2790.4|2784.4|0
1583825100000|2020-03-10 07:25:00|2789.4|2783.4|2792.4|2786.4|2793.4|2787.4|2789.4|2783.4|0
1583825400000|2020-03-10 07:30:00|2792.9|2786.9|2794.9|2788.9|2795.4|2789.4|2790.4|2784.4|0
1583825700000|2020-03-10 07:35:00|2794.4|2788.4|2794.9|2788.9|2795.9|2789.9|2793.9|2787.9|0
1583826000000|2020-03-10 07:40:00|2794.4|2788.4|2792.4|2786.4|2795.9|2789.9|2792.4|2786.4|0
1583826300000|2020-03-10 07:45:00|2793.4|2787.4|2788.4|2782.4|2793.4|2787.4|2788.4|2782.4|0
1583826600000|2020-03-10 07:50:00|2787.4|2781.4|2785.9|2779.9|2787.9|2781.9|2784.4|2778.4|0
1583826900000|2020-03-10 07:55:00|2786.4|2780.4|2784.4|2778.4|2788.9|2782.9|2782.9|2776.9|0
1583827200000|2020-03-10 08:00:00|2783.9|2777.9|2785.9|2779.9|2790.4|2782.4|2782.9|2776.9|0
1583827500000|2020-03-10 08:05:00|2786|2780|2792.4|2786.4|2793.9|2787.9|2785.4|2779.4|0
1583827800000|2020-03-10 08:10:00|2792.9|2786.9|2789.4|2783.4|2796.4|2790.4|2788.9|2782.9|0
1583828100000|2020-03-10 08:15:00|2790.4|2784.4|2792.4|2786.4|2792.4|2786.4|2787.4|2781.4|0
1583828400000|2020-03-10 08:20:00|2791.4|2785.4|2791.4|2785.4|2792.4|2786.4|2788.4|2782.4|0
1583828700000|2020-03-10 08:25:00|2790.9|2784.9|2797.5|2791.5|2799|2793|2789.9|2783.9|0
1583829000000|2020-03-10 08:30:00|2797|2791|2801.5|2795.5|2804.5|2798.5|2797|2791|0
1583829300000|2020-03-10 08:35:00|2800.5|2794.5|2797.5|2791.5|2801|2795|2797|2791|0
1583829600000|2020-03-10 08:40:00|2796.5|2790.5|2792.5|2786.5|2798.5|2792.5|2791.5|2785.5|0
1583829900000|2020-03-10 08:45:00|2792|2786|2783|2777|2793.5|2787.5|2781|2775|0
1583830200000|2020-03-10 08:50:00|2782.9|2776.9|2777.5|2771.5|2783|2777|2777.5|2771|0
1583830500000|2020-03-10 08:55:00|2778|2772|2780.5|2774.5|2784.5|2778.5|2777.5|2771.5|0
1583830800000|2020-03-10 09:00:00|2779.5|2773.5|2772|2766|2780.5|2774.5|2771.5|2765.5|0
1583831100000|2020-03-10 09:05:00|2772.5|2766.5|2770.5|2764.5|2773.5|2767.5|2769.5|2763.5|0
1583831400000|2020-03-10 09:10:00|2771|2765|2772.5|2766.5|2772.5|2766.5|2770|2764|0
1583831700000|2020-03-10 09:15:00|2772|2766|2771.5|2765.5|2772.5|2766.5|2769.5|2763.5|0
1583832000000|2020-03-10 09:20:00|2771|2765|2772|2766|2773.5|2767.5|2769.5|2763.5|0
1583832300000|2020-03-10 09:25:00|2772.4|2766.4|2778|2772|2778.4|2772.4|2772.4|2766.4|0
1583832600000|2020-03-10 09:30:00|2777.5|2771.5|2775.5|2769.5|2778.5|2772.5|2775.5|2769.5|0
1583832900000|2020-03-10 09:35:00|2776|2770|2782|2776|2783.5|2777.5|2775.5|2769.5|0
1583833200000|2020-03-10 09:40:00|2781.9|2775.9|2783.5|2777.5|2786.5|2780.5|2781.4|2775.4|0
1583833500000|2020-03-10 09:45:00|2783.4|2777.4|2782|2776|2789|2783|2781.5|2775.5|0
1583833800000|2020-03-10 09:50:00|2781.5|2775.5|2781.5|2775.5|2785.5|2779.5|2781|2775|0
1583834100000|2020-03-10 09:55:00|2782.5|2776.5|2786|2780|2787|2781|2781.5|2775.5|0
1583834400000|2020-03-10 10:00:00|2786.5|2780.5|2781.5|2775.5|2786.5|2780.5|2781.5|2775.5|0
1583834700000|2020-03-10 10:05:00|2782|2776|2787.5|2781.5|2787.5|2781.5|2782|2776|0
1583835000000|2020-03-10 10:10:00|2788.5|2782.5|2789.5|2783.5|2791|2785|2788.5|2782.5|0
1583835300000|2020-03-10 10:15:00|2789|2783|2788|2782|2789|2783|2786.5|2780.5|0
1583835600000|2020-03-10 10:20:00|2787.5|2781.5|2784.5|2778.5|2787.5|2781.5|2784.5|2778.5|0
1583835900000|2020-03-10 10:25:00|2785|2779|2790.5|2784.5|2790.5|2784.5|2784.5|2778.5|0
1583836200000|2020-03-10 10:30:00|2790|2784|2789.5|2783.5|2793.5|2787.5|2789|2783|0
1583836500000|2020-03-10 10:35:00|2788.9|2782.9|2787|2781|2788.9|2782.9|2786.4|2780.4|0
1583836800000|2020-03-10 10:40:00|2786.5|2780.5|2792.5|2786.5|2792.5|2786.5|2786.5|2780.5|0
1583837100000|2020-03-10 10:45:00|2793.5|2787.5|2792.5|2786.5|2796|2790|2792|2786|0
1583837400000|2020-03-10 10:50:00|2792|2786|2791.5|2785.5|2793|2787|2790.5|2784.5|0
1583837700000|2020-03-10 10:55:00|2791.4|2785.4|2788.5|2782.5|2791.5|2785.5|2788.5|2782.5|0
1583838000000|2020-03-10 11:00:00|2789.5|2783.5|2789|2783|2789.5|2783.5|2786.5|2780.5|0
1583838300000|2020-03-10 11:05:00|2788.5|2782.5|2789.5|2783.5|2789.5|2783.5|2787.5|2781.5|0
1583838600000|2020-03-10 11:10:00|2790.5|2784.5|2791.5|2785.5|2793|2787|2790.5|2784.5|0
1583838900000|2020-03-10 11:15:00|2791|2785|2794.5|2788.5|2795.5|2789.5|2790|2782|0
1583839200000|2020-03-10 11:20:00|2795|2789|2795|2789|2796.5|2790.5|2793.5|2787.5|0
1583839500000|2020-03-10 11:25:00|2797|2787|2799|2793|2800.5|2794.5|2796.5|2787|0
1583839800000|2020-03-10 11:30:00|2799.5|2793.5|2799.5|2793.5|2800.5|2794.5|2797|2791|0
1583840100000|2020-03-10 11:35:00|2799.4|2793.4|2804|2798|2804.5|2798.5|2798.5|2792.5|0
1583840400000|2020-03-10 11:40:00|2804.5|2798.5|2812|2806|2813|2807|2804|2798|0
1583840700000|2020-03-10 11:45:00|2811.9|2805.9|2809|2803|2812.5|2806.5|2806.5|2800.5|0
1583841000000|2020-03-10 11:50:00|2808.5|2802.5|2811|2805|2811.5|2805.5|2807|2801|0
1583841300000|2020-03-10 11:55:00|2810.9|2804.9|2806.5|2800.5|2810.9|2804.9|2806|2800|0
1583841600000|2020-03-10 12:00:00|2806|2800|2807.5|2801.5|2811.5|2805.5|2806|2800|0
1583841900000|2020-03-10 12:05:00|2808.5|2802.5|2802.5|2796.5|2808.5|2802.5|2802.5|2796.5|0
1583842200000|2020-03-10 12:10:00|2802.4|2796.4|2804|2798|2804.5|2798.5|2798.5|2792.5|0
1583842500000|2020-03-10 12:15:00|2804.5|2798.5|2793|2787|2804.5|2798.5|2791.5|2785.5|0
1583842800000|2020-03-10 12:20:00|2792.5|2786.5|2791.5|2785.5|2799.5|2793.5|2791.5|2785.5|0
1583843100000|2020-03-10 12:25:00|2790.5|2784.5|2792|2786|2794|2788|2790.5|2784.5|0
1583843400000|2020-03-10 12:30:00|2791.5|2785.5|2790.5|2784.5|2793.5|2787.5|2788|2782|0
1583843700000|2020-03-10 12:35:00|2790|2784|2788.5|2782.5|2791|2784|2787.5|2781|0
1583844000000|2020-03-10 12:40:00|2788.4|2782.4|2785.5|2779.5|2790.5|2784.5|2785.5|2779.5|0
1583847000000|2020-03-10 13:30:00|2794|2788|2785.5|2779.5|2794|2788|2777.5|2771.5|0
1583847300000|2020-03-10 13:35:00|2786.5|2780.5|2780.5|2774.5|2786.5|2780.5|2776.5|2770.5|0
1583847600000|2020-03-10 13:40:00|2780|2774|2779|2773|2780.5|2774.5|2777.5|2771.5|0
1583847900000|2020-03-10 13:45:00|2778.5|2772.5|2781.5|2775.5|2783.5|2777.5|2778.5|2772.5|0
1583848200000|2020-03-10 13:50:00|2780.6|2774.6|2787.5|2781.5|2788.5|2782.5|2780.5|2774.5|4
1583848500000|2020-03-10 13:55:00|2788|2782|2785.5|2779.5|2790.5|2784.5|2785|2779|0
1583848800000|2020-03-10 14:00:00|2784.5|2778.5|2784.5|2778.5|2787.5|2781.5|2781.5|2775.5|0
1583849100000|2020-03-10 14:05:00|2785.5|2779.5|2784|2778|2786.5|2780.5|2781.5|2775.5|0
1583849400000|2020-03-10 14:10:00|2783.5|2777.5|2778.5|2772.5|2784.5|2778.5|2778.5|2772.5|0
1583849700000|2020-03-10 14:15:00|2777.5|2771.5|2775.5|2769.5|2778.5|2772.5|2773.5|2767.5|10
1583850000000|2020-03-10 14:20:00|2776.5|2770.5|2777.5|2771.5|2778.5|2772.5|2773.5|2767|0
1583850300000|2020-03-10 14:25:00|2776.5|2770.5|2774.5|2768.5|2778.5|2772.5|2774.5|2768.5|0
1583850600000|2020-03-10 14:30:00|2775|2769|2774.5|2768.5|2775.5|2769.5|2773.5|2767.5|0
1583850900000|2020-03-10 14:35:00|2775|2769|2782.5|2776.5|2783|2777|2774.5|2768.5|0
1583851200000|2020-03-10 14:40:00|2782|2776|2780.5|2774.5|2782.5|2776.5|2779.5|2773.5|0
1583851500000|2020-03-10 14:45:00|2781|2775|2782.5|2776.5|2783.5|2777.5|2779.6|2773.6|0
1583851800000|2020-03-10 14:50:00|2781.5|2775.5|2781.5|2775.5|2784.5|2778.5|2779.5|2773.5|0
1583852100000|2020-03-10 14:55:00|2780.5|2774.5|2776.5|2770.5|2782.5|2776.5|2776.5|2770.5|0
1583852400000|2020-03-10 15:00:00|2775.5|2769.5|2767|2761|2775.5|2769.5|2765.5|2759.5|0
1583852700000|2020-03-10 15:05:00|2766.5|2760.5|2771.6|2765.6|2771.6|2765.6|2766.5|2760.5|0
1583853000000|2020-03-10 15:10:00|2770.6|2764.6|2767.6|2761.6|2770.6|2764.6|2767.6|2761.6|0
1583853300000|2020-03-10 15:15:00|2766.6|2760.6|2766.6|2760.6|2767.6|2761.6|2765.6|2759.6|1
1583853600000|2020-03-10 15:20:00|2765.6|2759.6|2764.6|2758.6|2767.6|2761.6|2761|2755|0
1583853900000|2020-03-10 15:25:00|2763.6|2757.6|2763.6|2757.6|2766.6|2760.6|2762.6|2756.6|0
1583854200000|2020-03-10 15:30:00|2763.5|2757.5|2762.6|2756.6|2765.6|2759.6|2760.6|2754.6|0
1583854500000|2020-03-10 15:35:00|2762.1|2756.1|2754.6|2748.6|2763.6|2757.6|2745.1|2739.1|0
1583854800000|2020-03-10 15:40:00|2755.6|2749.6|2753.6|2747.6|2755.6|2749.6|2749.6|2743.6|25
1583855100000|2020-03-10 15:45:00|2752.6|2746.6|2752.6|2746.6|2754.6|2748.6|2750.6|2744.6|0
1583855400000|2020-03-10 15:50:00|2753.6|2747.6|2752.6|2746.6|2754.6|2748.6|2750.6|2744.6|0
1583855700000|2020-03-10 15:55:00|2753.1|2747.1|2757.6|2751.6|2758.1|2752.1|2747.6|2741.6|0
1583856000000|2020-03-10 16:00:00|2757.1|2751.1|2744.6|2738.6|2758.1|2752.1|2743.6|2737.6|0
1583856300000|2020-03-10 16:05:00|2743.6|2737.6|2749.6|2743.6|2754.6|2748.6|2743.6|2737.6|0
1583856600000|2020-03-10 16:10:00|2749.1|2743.1|2755.6|2749.6|2756.6|2750.6|2748.6|2742.6|0
1583856900000|2020-03-10 16:15:00|2755.1|2749.1|2753.6|2747.6|2756.6|2750.6|2752.6|2746.6|16
1583857200000|2020-03-10 16:20:00|2753.1|2747.1|2751.6|2745.6|2754.6|2748.6|2751.6|2745.6|46
1583857500000|2020-03-10 16:25:00|2750.6|2744.6|2754.6|2748.6|2757.6|2751.6|2749.6|2743.6|0
1583857800000|2020-03-10 16:30:00|2755.6|2749.6|2763.6|2757.6|2763.6|2757.6|2755.6|2749.6|0
1583858100000|2020-03-10 16:35:00|2762.6|2756.6|2764.6|2758.6|2767.6|2761.6|2761.6|2755.6|0
1583858400000|2020-03-10 16:40:00|2765.6|2759.6|2764.6|2758.6|2767.6|2761.6|2763.1|2757.1|0
1583858700000|2020-03-10 16:45:00|2763.6|2757.6|2763.6|2757.6|2764.6|2758.6|2761.6|2755.6|0
1583859000000|2020-03-10 16:50:00|2764.6|2758.6|2769.6|2763.6|2769.6|2763.6|2764.6|2758.6|0
1583859300000|2020-03-10 16:55:00|2770.6|2764.6|2770.6|2764.6|2771.6|2765.6|2766.6|2760.6|0
1583859600000|2020-03-10 17:00:00|2770.1|2764.1|2773.6|2767.6|2774.6|2768.6|2768.6|2762.6|0
1583859900000|2020-03-10 17:05:00|2772.6|2766.6|2779.6|2773.6|2782.6|2776.6|2770.6|2764.6|0
1583860200000|2020-03-10 17:10:00|2779.7|2773.7|2776.6|2770.6|2781.6|2775.6|2774.6|2768.6|0
1583860500000|2020-03-10 17:15:00|2776.1|2770.1|2775.6|2769.6|2776.1|2770.1|2773.1|2767.1|0
1583860800000|2020-03-10 17:20:00|2774.6|2768.6|2773.6|2767.6|2775.1|2769.1|2771.6|2765.6|0
1583861100000|2020-03-10 17:25:00|2773.7|2767.7|2774.6|2768.6|2775.6|2769.6|2771.6|2765.6|0
1583861400000|2020-03-10 17:30:00|2775.6|2769.6|2778.6|2772.6|2778.6|2772.6|2774.6|2768.6|0
1583861700000|2020-03-10 17:35:00|2778.1|2772.1|2777.6|2771.6|2780.6|2774.6|2776.6|2770.6|0
1583862000000|2020-03-10 17:40:00|2778.1|2772.1|2777.6|2771.6|2778.6|2772.6|2777.6|2771.6|0
1583862300000|2020-03-10 17:45:00|2776.6|2770.6|2775.1|2769.1|2776.6|2770.6|2771.6|2765.6|0
1583862600000|2020-03-10 17:50:00|2774.6|2768.6|2775.6|2769.6|2776.6|2770.6|2770.6|2764.6|0
1583862900000|2020-03-10 17:55:00|2774.6|2768.6|2772.6|2766.6|2774.6|2768.6|2771.1|2765.1|0
1583863200000|2020-03-10 18:00:00|2773.6|2767.6|2767.6|2761.6|2773.6|2767.6|2766.6|2760.6|0
1583863500000|2020-03-10 18:05:00|2767.1|2761.1|2772.6|2766.6|2772.6|2766.6|2765.6|2759.6|0
1583863800000|2020-03-10 18:10:00|2771.6|2765.6|2767.6|2761.6|2775.6|2769.6|2766.6|2760.6|0
1583864100000|2020-03-10 18:15:00|2768.1|2762.1|2772.6|2766.6|2774.6|2768.6|2763.6|2757.6|0
1583884800000|2020-03-11 00:00:00|2776.2|2770.2|2778.7|2772.7|2781.7|2775.7|2774.7|2768.7|0
1583885100000|2020-03-11 00:05:00|2779.7|2773.7|2778.2|2772.2|2780.2|2774.2|2777.7|2771.7|0
1583885400000|2020-03-11 00:10:00|2778.7|2772.7|2782.7|2776.7|2784.2|2778.2|2778.7|2772.7|0
1583885700000|2020-03-11 00:15:00|2782.2|2776.2|2782.7|2776.7|2783.7|2777.7|2778.7|2772.7|0
1583886000000|2020-03-11 00:20:00|2782.2|2776.2|2782.2|2776.2|2783.7|2777.7|2781.7|2775.7|0
1583886300000|2020-03-11 00:25:00|2781.7|2775.7|2785.7|2779.7|2787.7|2781.7|2781.7|2775.7|0
1583886600000|2020-03-11 00:30:00|2786.2|2780.2|2782.7|2776.7|2786.7|2780.7|2782.7|2776.7|0
1583886900000|2020-03-11 00:35:00|2784.2|2778.2|2784.7|2778.7|2785.2|2779.2|2783.7|2777.7|0
1583887200000|2020-03-11 00:40:00|2784.2|2778.2|2780.2|2774.2|2785.2|2779.2|2778.7|2772.7|0
1583887500000|2020-03-11 00:45:00|2780.7|2774.7|2779.2|2773.2|2781.2|2775.2|2778.7|2772.7|0
1583887800000|2020-03-11 00:50:00|2778.7|2772.7|2779.7|2773.7|2781.2|2775.2|2778.7|2772.7|0
1583888100000|2020-03-11 00:55:00|2780.2|2774.2|2790.7|2784.7|2790.7|2784.7|2779.7|2773.7|0
1583888400000|2020-03-11 01:00:00|2790.2|2784.2|2801.7|2795.7|2806.7|2800.7|2790.2|2784.2|0
1583888700000|2020-03-11 01:05:00|2801.2|2795.2|2803.2|2797.2|2806.7|2800.7|2799.7|2793.7|0
1583889000000|2020-03-11 01:10:00|2802.7|2796.7|2796.2|2790.2|2804.7|2798.7|2796.2|2790.2|0
1583889300000|2020-03-11 01:15:00|2795.7|2789.7|2795.7|2789.7|2796.2|2790.2|2793.7|2787.7|0
1583889600000|2020-03-11 01:20:00|2795.2|2789.2|2797.7|2791.7|2797.7|2791.7|2794.7|2788.7|0
1583889900000|2020-03-11 01:25:00|2797.2|2791.2|2794.7|2788.7|2797.7|2791.7|2794.7|2788.7|0
1583890200000|2020-03-11 01:30:00|2795.2|2789.2|2793.7|2787.7|2795.7|2789.7|2791.7|2785.7|0
1583890500000|2020-03-11 01:35:00|2793.2|2787.2|2789.2|2783.2|2794.7|2788.7|2789.2|2783.2|0
1583890800000|2020-03-11 01:40:00|2789.7|2783.7|2784.7|2778.7|2789.7|2783.7|2783.2|2777.2|0
1583891100000|2020-03-11 01:45:00|2784.2|2778.2|2788.7|2782.7|2790.2|2784.2|2784.2|2778.2|0
1583891400000|2020-03-11 01:50:00|2788.2|2782.2|2796.7|2790.7|2796.7|2790.7|2787.7|2781.7|0
1583891700000|2020-03-11 01:55:00|2796.2|2790.2|2794.2|2788.2|2796.2|2790.2|2793.7|2787.7|0
1583892000000|2020-03-11 02:00:00|2793.7|2787.7|2794.7|2788.7|2797.7|2791.7|2792.7|2786.7|0
1583892300000|2020-03-11 02:05:00|2794.2|2788.2|2794.2|2788.2|2794.7|2788.7|2791.7|2785.7|0
1583892600000|2020-03-11 02:10:00|2793.7|2787.7|2796.7|2790.7|2797.7|2791.7|2793.7|2787.7|0
1583892900000|2020-03-11 02:15:00|2796.2|2790.2|2796.2|2790.2|2797.2|2791.2|2795.2|2789.2|0
1583893200000|2020-03-11 02:20:00|2796.7|2790.7|2798.2|2792.2|2798.2|2792.2|2796.7|2790.7|0
1583893500000|2020-03-11 02:25:00|2798.7|2792.7|2800.2|2794.2|2800.2|2794.2|2798.7|2792.7|0
1583893800000|2020-03-11 02:30:00|2799.7|2793.7|2797.2|2791.2|2803.2|2797.2|2796.7|2790.7|0
1583894100000|2020-03-11 02:35:00|2796.7|2790.7|2798.2|2792.2|2799.2|2793.2|2794.2|2788.2|0
1583894400000|2020-03-11 02:40:00|2798.7|2792.7|2798.2|2792.2|2802.2|2796.2|2798.2|2792.2|0
1583894700000|2020-03-11 02:45:00|2797.7|2791.7|2799.2|2793.2|2800.2|2794.2|2797.7|2791.7|0
1583895000000|2020-03-11 02:50:00|2798.7|2792.7|2797.2|2791.2|2798.7|2792.7|2796.2|2790.2|0
1583895300000|2020-03-11 02:55:00|2797.7|2791.7|2800.7|2794.7|2800.7|2794.7|2793.2|2785.3|0
1583895600000|2020-03-11 03:00:00|2800.8|2794.8|2802.2|2796.2|2802.7|2796.7|2800.7|2794.7|0
1583895900000|2020-03-11 03:05:00|2802.7|2796.7|2802.2|2796.2|2803.7|2797.7|2800.7|2794.7|0
1583896200000|2020-03-11 03:10:00|2802.7|2796.7|2801.2|2795.2|2803.7|2797.7|2798.2|2792.2|0
1583896500000|2020-03-11 03:15:00|2800.2|2794.2|2802.2|2796.2|2802.2|2796.2|2799.7|2793.7|0
1583896800000|2020-03-11 03:20:00|2801.7|2795.7|2798.7|2792.7|2801.7|2795.7|2796.7|2790.7|0
1583897100000|2020-03-11 03:25:00|2798.3|2792.3|2798.3|2792.3|2799.3|2793.3|2796.7|2790.7|0
1583897400000|2020-03-11 03:30:00|2797.8|2791.8|2799.3|2793.3|2799.8|2793.8|2797.8|2791.8|0
1583897700000|2020-03-11 03:35:00|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2796.8|2790.8|0
1583898000000|2020-03-11 03:40:00|2798.8|2792.8|2799.8|2793.8|2800.3|2794.3|2798.8|2792.8|0
1583898300000|2020-03-11 03:45:00|2799.3|2793.3|2798.3|2792.3|2799.3|2793.3|2798.3|2792.3|0
1583898600000|2020-03-11 03:50:00|2798.8|2792.8|2799.3|2793.3|2799.7|2793.7|2798.3|2792.3|0
1583898900000|2020-03-11 03:55:00|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|0
1583899200000|2020-03-11 04:00:00|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2799.3|2793.3|0
1583899500000|2020-03-11 04:05:00|2799.8|2793.8|2801.3|2795.3|2801.3|2795.3|2798.3|2792.3|0
1583899800000|2020-03-11 04:10:00|2801.8|2795.8|2800.3|2794.3|2801.8|2795.8|2800.3|2794.3|0
1583900100000|2020-03-11 04:15:00|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2798.8|2792.8|0
1583900700000|2020-03-11 04:25:00|2799.8|2793.8|2798.8|2792.8|2800.3|2794.3|2798.8|2792.8|0
1583901000000|2020-03-11 04:30:00|2799.8|2793.8|2797.3|2791.3|2800.3|2794.3|2796.8|2790.8|0
1583901300000|2020-03-11 04:35:00|2796.8|2790.8|2797.3|2791.3|2798.8|2792.8|2796.8|2790.8|0
1583901600000|2020-03-11 04:40:00|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2794.8|2788.8|0
1583901900000|2020-03-11 04:45:00|2796.3|2790.3|2793.8|2787.8|2796.3|2790.3|2793.8|2787.8|0
1583902200000|2020-03-11 04:50:00|2793.3|2787.3|2790.8|2784.8|2793.3|2787.3|2788.8|2782.8|0
1583902500000|2020-03-11 04:55:00|2791.3|2785.3|2790.8|2784.8|2791.8|2785.8|2790.8|2784.8|0
1583902800000|2020-03-11 05:00:00|2789.8|2783.8|2787.8|2781.8|2790.8|2784.8|2787.8|2781.8|0
1583903100000|2020-03-11 05:05:00|2787.3|2781.3|2784.3|2778.3|2788.3|2782.3|2783.8|2777.8|0
1583903400000|2020-03-11 05:10:00|2783.8|2777.8|2783.8|2777.8|2784.8|2778.8|2782.8|2776.8|0
1583903700000|2020-03-11 05:15:00|2783.3|2777.3|2782.8|2776.8|2783.3|2777.3|2781.8|2775.8|0
1583904000000|2020-03-11 05:20:00|2782.3|2776.3|2778.8|2772.8|2782.8|2776.8|2778.8|2772.8|0
1583904300000|2020-03-11 05:25:00|2779.3|2773.3|2785.8|2779.8|2788.3|2782.3|2779.3|2773.3|0
1583904600000|2020-03-11 05:30:00|2786.3|2780.3|2781.3|2775.3|2787.3|2781.3|2781.3|2775.3|0
1583904900000|2020-03-11 05:35:00|2781.8|2775.8|2780.3|2774.3|2783.3|2777.3|2778.8|2772.8|0
1583905200000|2020-03-11 05:40:00|2780.8|2774.8|2782.3|2776.3|2782.8|2776.8|2778.3|2772.3|0
1583905500000|2020-03-11 05:45:00|2782.8|2776.8|2781.3|2775.3|2783.3|2777.3|2779.8|2773.8|0
1583905800000|2020-03-11 05:50:00|2780.8|2774.8|2783.3|2777.3|2784.8|2778.8|2778.3|2772.3|0
1583906100000|2020-03-11 05:55:00|2783.8|2777.8|2781.8|2775.8|2783.8|2777.8|2778.3|2772.3|0
1583906400000|2020-03-11 06:00:00|2783.3|2777.3|2785.8|2779.8|2789.8|2783.8|2783.3|2777.3|0
1583906700000|2020-03-11 06:05:00|2785.3|2779.3|2782.3|2776.3|2785.8|2779.8|2782.3|2776.3|0
1583907000000|2020-03-11 06:10:00|2781.8|2775.8|2781.8|2775.8|2784.3|2778.3|2781.8|2775.8|0
1583907300000|2020-03-11 06:15:00|2782.8|2776.8|2784.3|2778.3|2784.3|2778.3|2781.3|2775.3|0
1583907600000|2020-03-11 06:20:00|2783.8|2777.8|2782.3|2776.3|2783.8|2777.8|2780.8|2774.8|0
1583907900000|2020-03-11 06:25:00|2780.8|2774.8|2782.8|2776.8|2782.8|2776.8|2780.3|2774.3|0
1583908200000|2020-03-11 06:30:00|2783.3|2777.3|2778.8|2772.8|2785.8|2779.8|2778.8|2772.8|0
1583908500000|2020-03-11 06:35:00|2779.3|2773.3|2778.8|2772.8|2780.3|2774.3|2778.8|2772.8|0
1583908800000|2020-03-11 06:40:00|2778.3|2772.3|2775.3|2769.3|2778.3|2772.3|2774.8|2768.8|0
1583909100000|2020-03-11 06:45:00|2774.8|2768.8|2773.8|2767.8|2775.8|2769.8|2773.8|2767.8|0
1583909400000|2020-03-11 06:50:00|2773.3|2767.3|2771.8|2765.8|2773.3|2767.3|2771.8|2765.8|0
1583909700000|2020-03-11 06:55:00|2772.8|2766.8|2769.3|2763.3|2772.8|2766.8|2768.8|2762.8|0
1583910000000|2020-03-11 07:00:00|2769.8|2763.8|2771.8|2765.8|2773.8|2767.8|2769.8|2763.8|0
1583910300000|2020-03-11 07:05:00|2771.3|2765.3|2772.3|2766.3|2772.8|2766.8|2770.8|2764.8|0
1583910600000|2020-03-11 07:10:00|2771.8|2765.8|2770.3|2764.3|2771.8|2765.8|2768.8|2762.8|0
1583910900000|2020-03-11 07:15:00|2770.8|2764.8|2773.8|2767.8|2776.8|2770.8|2770.8|2764.8|0
1583911200000|2020-03-11 07:20:00|2772.8|2766.8|2769.8|2763.8|2774.8|2768.8|2768.8|2762.8|0
1583911500000|2020-03-11 07:25:00|2770.3|2764.3|2768.8|2762.8|2770.8|2764.8|2768.8|2762.8|0
1583911800000|2020-03-11 07:30:00|2769.3|2763.3|2770.3|2764.3|2772.3|2766.3|2766.3|2760.3|0
1583912100000|2020-03-11 07:35:00|2771.3|2765.3|2771.3|2765.3|2772.8|2766.8|2770.8|2764.8|0
1583912400000|2020-03-11 07:40:00|2771.8|2765.8|2770.3|2764.3|2774.3|2768.3|2769.8|2763.8|0
1583912700000|2020-03-11 07:45:00|2771.3|2765.3|2771.8|2765.8|2774.8|2768.8|2770.8|2764.8|0
1583913000000|2020-03-11 07:50:00|2771.3|2765.3|2771.3|2765.3|2772.8|2766.8|2770.3|2764.3|0
1583913300000|2020-03-11 07:55:00|2770.8|2764.8|2773.8|2767.8|2773.8|2767.8|2770.8|2764.8|0
1583913600000|2020-03-11 08:00:00|2774.3|2768.3|2776.3|2770.3|2776.8|2770.8|2773.3|2767.3|0
1583913900000|2020-03-11 08:05:00|2776.8|2770.8|2778.3|2772.3|2779.8|2773.8|2774.8|2768.8|0
1583914200000|2020-03-11 08:10:00|2777.8|2771.8|2777.8|2771.8|2779.8|2773.8|2777.8|2771.8|0
1583914500000|2020-03-11 08:15:00|2777.3|2771.3|2774.8|2768.8|2778.3|2772.3|2774.8|2768.8|0
1583914800000|2020-03-11 08:20:00|2775.8|2769.8|2770.8|2764.8|2777.3|2771.3|2770.3|2764.3|0
1583915100000|2020-03-11 08:25:00|2770.3|2764.3|2768.3|2762.3|2770.3|2764.3|2766.8|2760.8|0
1583915400000|2020-03-11 08:30:00|2767.3|2761.3|2771.8|2765.8|2772.8|2766.8|2765.8|2759.8|0
1583915700000|2020-03-11 08:35:00|2771.9|2765.9|2772.4|2766.4|2772.8|2766.8|2769.3|2763.3|0
1583916000000|2020-03-11 08:40:00|2772.8|2766.8|2772.3|2766.3|2772.8|2766.8|2771.8|2765.8|0
1583916300000|2020-03-11 08:45:00|2772.4|2766.4|2778.3|2772.3|2779.8|2773.8|2772.4|2766.4|0
1583916600000|2020-03-11 08:50:00|2777.8|2771.8|2777.8|2771.8|2780.3|2774.3|2776.8|2770.8|0
1583916900000|2020-03-11 08:55:00|2777.3|2771.3|2777.8|2771.8|2781.8|2775.8|2776.8|2770.8|0
1583917200000|2020-03-11 09:00:00|2777.9|2771.9|2781.8|2775.8|2782.8|2776.8|2777.8|2771.8|0
1583917500000|2020-03-11 09:05:00|2782.3|2776.3|2780.3|2774.3|2782.8|2776.8|2778.8|2772.8|0
1583917800000|2020-03-11 09:10:00|2779.8|2773.8|2780.8|2774.8|2781.8|2775.8|2777.3|2771.3|0
1583918100000|2020-03-11 09:15:00|2779.8|2773.8|2778.8|2772.8|2780.3|2774.3|2776.8|2770.8|0
1583918400000|2020-03-11 09:20:00|2778.3|2772.3|2778.4|2772.4|2778.9|2772.9|2776.9|2770.9|0
1583918700000|2020-03-11 09:25:00|2777.9|2771.9|2775.4|2769.4|2777.9|2771.9|2773.9|2767.9|0
1583919000000|2020-03-11 09:30:00|2774.9|2768.9|2775.4|2769.4|2776.9|2770.9|2773.9|2767.9|0
1583919300000|2020-03-11 09:35:00|2774.9|2768.9|2776.4|2770.4|2776.9|2770.9|2774.4|2768.4|0
1583919600000|2020-03-11 09:40:00|2776.9|2770.9|2776.4|2770.4|2777.9|2771.9|2774.9|2768.9|0
1583919900000|2020-03-11 09:45:00|2776.3|2770.3|2775.9|2769.9|2777.9|2771.9|2774.9|2768.9|0
1583920200000|2020-03-11 09:50:00|2776.4|2770.4|2780.9|2774.9|2781.9|2775.9|2775.9|2769.9|0
1583920500000|2020-03-11 09:55:00|2780.8|2774.8|2786.9|2780.9|2786.9|2780.9|2779.4|2773.4|0
1583920800000|2020-03-11 10:00:00|2785.4|2779.4|2776.9|2770.9|2785.4|2779.4|2775.9|2769.9|0
1583921100000|2020-03-11 10:05:00|2775.9|2769.9|2769.9|2763.9|2775.9|2769.9|2769.9|2763.9|0
1583921400000|2020-03-11 10:10:00|2770.4|2764.4|2768.9|2762.9|2771.9|2765.9|2768.9|2762.9|0
1583921700000|2020-03-11 10:15:00|2769.9|2763.9|2777.4|2771.4|2778.8|2772.8|2767.9|2761.9|0
1583922000000|2020-03-11 10:20:00|2776.9|2770.9|2775.9|2769.9|2777.9|2771.9|2775.4|2769.4|0
1583922300000|2020-03-11 10:25:00|2776.4|2770.4|2775.9|2769.9|2776.9|2770.9|2774.9|2768.9|0
1583922600000|2020-03-11 10:30:00|2777.9|2771.9|2782.4|2776.4|2784.9|2778.9|2777.4|2771.4|0
1583922900000|2020-03-11 10:35:00|2781.9|2775.9|2780.9|2774.9|2781.9|2775.9|2778.4|2772.4|0
1583923200000|2020-03-11 10:40:00|2780.4|2774.4|2779.9|2773.9|2780.9|2774.9|2778.9|2772.9|0
1583923500000|2020-03-11 10:45:00|2779.4|2773.4|2781.4|2775.4|2784.4|2778.4|2778.9|2772.9|0
1583923800000|2020-03-11 10:50:00|2780.9|2774.9|2781.4|2775.4|2781.9|2775.9|2778.9|2772.9|0
1583924100000|2020-03-11 10:55:00|2780.9|2774.9|2781.9|2775.9|2781.9|2775.9|2778.9|2772.9|0
1583924400000|2020-03-11 11:00:00|2782.4|2776.4|2785.4|2779.4|2785.4|2779.4|2781.9|2775.9|0
1583924700000|2020-03-11 11:05:00|2784.9|2778.9|2782.9|2776.9|2785.9|2779.9|2782.4|2776.4|0
1583925000000|2020-03-11 11:10:00|2781.9|2775.9|2780.9|2774.9|2783.9|2777.9|2780.9|2774.9|0
1583925300000|2020-03-11 11:15:00|2780.4|2774.4|2781.4|2775.4|2783.4|2777.4|2780.4|2774.4|0
1583925600000|2020-03-11 11:20:00|2780.9|2774.9|2778.9|2772.9|2782.4|2774.9|2776.9|2767.4|0
1583925900000|2020-03-11 11:25:00|2778.4|2772.4|2779.9|2773.9|2779.9|2773.9|2777.9|2771.9|0
1583926200000|2020-03-11 11:30:00|2779.4|2773.4|2774.9|2768.9|2779.4|2773.4|2774.4|2768.4|0
1583926500000|2020-03-11 11:35:00|2774.4|2768.4|2777.4|2771.4|2777.4|2771.4|2773.9|2767.9|0
1583926800000|2020-03-11 11:40:00|2776.9|2770.9|2772.9|2766.9|2777.9|2771.9|2772.9|2766.9|0
1583927100000|2020-03-11 11:45:00|2772.4|2766.4|2775.4|2769.4|2776.4|2770.4|2772.4|2766.4|0
1583927400000|2020-03-11 11:50:00|2774.9|2768.9|2777.4|2771.4|2778.4|2772.4|2774.9|2768.9|0
1583927700000|2020-03-11 11:55:00|2777.9|2771.9|2777.9|2771.9|2778.9|2772.9|2777.4|2771.4|0
1583928000000|2020-03-11 12:00:00|2778.9|2772.9|2781.4|2775.4|2781.9|2775.9|2778.4|2772.4|0
1583928300000|2020-03-11 12:05:00|2780.9|2774.9|2780.9|2774.9|2781.9|2775.9|2778.9|2772.9|0
1583928600000|2020-03-11 12:10:00|2780.4|2774.4|2777.9|2771.9|2780.4|2774.4|2777.9|2771.9|0
1583928900000|2020-03-11 12:15:00|2778.4|2772.4|2779.9|2773.9|2779.9|2773.9|2777.9|2771.9|0
1583929200000|2020-03-11 12:20:00|2779.4|2773.4|2778.9|2772.9|2783.4|2777.4|2778.4|2772.4|0
1583929500000|2020-03-11 12:25:00|2779.4|2773.4|2774.9|2768.9|2779.4|2773.4|2774.9|2768.9|0
1583929800000|2020-03-11 12:30:00|2775.9|2769.9|2773.9|2767.9|2776.9|2770.9|2773.9|2767.9|0
1583930100000|2020-03-11 12:35:00|2774.9|2768.9|2770.9|2764.9|2775.9|2769.9|2768.9|2762.9|0
1583930400000|2020-03-11 12:40:00|2770.4|2764.4|2769.4|2763.4|2771.9|2765.9|2767.9|2761.9|0
1583933400000|2020-03-11 13:30:00|2770.9|2764.9|2756.9|2750.9|2771.9|2765.9|2753.9|2747.9|0
1583933700000|2020-03-11 13:35:00|2756.4|2750.4|2757.9|2751.9|2767.9|2761.9|2754.9|2748.9|0
1583934000000|2020-03-11 13:40:00|2758.9|2752.9|2757.9|2751.9|2762.9|2756.9|2753.9|2747.9|0
1583934300000|2020-03-11 13:45:00|2758.4|2752.4|2760.9|2754.9|2765.4|2759.4|2757.9|2751.9|0
1583934600000|2020-03-11 13:50:00|2761.9|2755.9|2763.9|2757.9|2767.9|2761.9|2758.9|2752.9|0
1583934900000|2020-03-11 13:55:00|2762.9|2756.9|2769.9|2763.9|2771|2765|2762.9|2756.9|0
1583935200000|2020-03-11 14:00:00|2770.9|2764.9|2774.9|2768.9|2776.9|2770.9|2769.9|2763.9|0
1583935500000|2020-03-11 14:05:00|2775.4|2769.4|2778.9|2772.9|2780.4|2774.4|2774.9|2768.9|0
1583935800000|2020-03-11 14:10:00|2776.9|2770.9|2779.9|2773.9|2781.9|2775.9|2776.9|2770.9|0
1583936100000|2020-03-11 14:15:00|2779.5|2773.5|2784.9|2778.9|2784.9|2778.9|2777.9|2771.9|0
1583936400000|2020-03-11 14:20:00|2785.4|2779.4|2784.9|2778.9|2788.9|2782.9|2783.9|2777.9|0
1583936700000|2020-03-11 14:25:00|2783.9|2777.9|2780.9|2774.9|2785.9|2779.9|2780.9|2774.9|0
1583937000000|2020-03-11 14:30:00|2779.9|2773.9|2781|2775|2782|2776|2776.9|2770.9|0
1583937300000|2020-03-11 14:35:00|2780.9|2774.9|2778|2772|2781|2775|2777|2771|0
1583937600000|2020-03-11 14:40:00|2778.9|2772.9|2773|2767|2779.9|2773.9|2773|2767|0
1583937900000|2020-03-11 14:45:00|2772|2766|2768|2762|2773|2767|2768|2762|0
1583938200000|2020-03-11 14:50:00|2769|2763|2766|2760|2769|2763|2766|2760|0
1583938500000|2020-03-11 14:55:00|2766.5|2760.5|2774|2768|2776|2770|2765|2759|0
1583938800000|2020-03-11 15:00:00|2773.9|2767.9|2770|2764|2775|2769|2770|2764|0
1583939100000|2020-03-11 15:05:00|2771|2765|2767|2761|2771|2765|2766|2760|0
1583939400000|2020-03-11 15:10:00|2766|2760|2768|2762|2768|2762|2765|2759|0
1583939700000|2020-03-11 15:15:00|2767|2761|2765|2759|2772|2766|2764|2758|0
1583940000000|2020-03-11 15:20:00|2764|2758|2767|2761|2770|2764|2764|2758|0
1583940300000|2020-03-11 15:25:00|2766|2760|2766|2760|2768|2762|2762|2756|0
1583940600000|2020-03-11 15:30:00|2765|2759|2771|2765|2774|2768|2763|2757|0
1583940900000|2020-03-11 15:35:00|2772|2766|2777|2771|2781|2775|2772|2766|0
1583941200000|2020-03-11 15:40:00|2776|2770|2770|2764|2776|2770|2770|2764|0
1583941500000|2020-03-11 15:45:00|2770.9|2764.9|2775.5|2769.5|2777|2771|2769|2763|0
1583941800000|2020-03-11 15:50:00|2775|2769|2772|2766|2777|2771|2771.5|2765.5|0
1583942100000|2020-03-11 15:55:00|2772.5|2766.5|2776|2770|2776|2770|2769|2763|0
1583942400000|2020-03-11 16:00:00|2777|2771|2775|2769|2777|2771|2771|2765|0
1583942700000|2020-03-11 16:05:00|2774|2768|2776|2770|2776.5|2770.5|2772.5|2766.5|0
1583943000000|2020-03-11 16:10:00|2777|2771|2778|2772|2779|2773|2776|2770|0
1583943300000|2020-03-11 16:15:00|2777|2771|2782|2776|2784|2778|2776|2770|0
1583943600000|2020-03-11 16:20:00|2781|2775|2781|2775|2784|2778|2779|2773|0
1583943900000|2020-03-11 16:25:00|2780|2774|2777|2771|2783|2777|2777|2771|0
1583944200000|2020-03-11 16:30:00|2777.5|2771.5|2780|2774|2780|2774|2774|2768|0
1583944500000|2020-03-11 16:35:00|2779.5|2773.5|2776|2770|2780|2774|2773|2767|0
1583944800000|2020-03-11 16:40:00|2775.5|2769.5|2772|2766|2776|2770|2770|2764|0
1583945100000|2020-03-11 16:45:00|2773|2767|2773|2767|2779|2773|2772|2766|0
1583945400000|2020-03-11 16:50:00|2772|2766|2772|2766|2775|2769|2770|2764|0
1583945700000|2020-03-11 16:55:00|2771|2765|2769|2763|2772|2766|2766|2760|0
1583946000000|2020-03-11 17:00:00|2768.5|2762.5|2766.5|2760.5|2770|2764|2766|2760|0
1583946300000|2020-03-11 17:05:00|2767|2761|2768|2762|2770|2764|2766|2760|0
1583946600000|2020-03-11 17:10:00|2768.5|2762.5|2771|2765|2771|2765|2768.5|2762.5|0
1583946900000|2020-03-11 17:15:00|2772|2766|2772|2766|2775|2769|2771|2765|0
1583947200000|2020-03-11 17:20:00|2771|2765|2760|2754|2771|2765|2759|2753|0
1583947500000|2020-03-11 17:25:00|2759.5|2753.5|2766|2760|2767|2761|2759.5|2753.5|0
1583947800000|2020-03-11 17:30:00|2766.5|2760.5|2773.5|2767.5|2774|2768|2766.5|2760.5|0
1583948100000|2020-03-11 17:35:00|2774|2768|2773|2767|2775|2769|2770|2764|0
1583948400000|2020-03-11 17:40:00|2772.5|2766.5|2774|2768|2774|2768|2771|2765|0
1583948700000|2020-03-11 17:45:00|2773|2767|2777|2771|2778|2772|2772|2766|0
1583949000000|2020-03-11 17:50:00|2778|2772|2772|2766|2778|2772|2770|2764|0
1583949300000|2020-03-11 17:55:00|2772.5|2766.5|2774|2768|2777|2771|2772|2766|0
1583949600000|2020-03-11 18:00:00|2775|2769|2767|2761|2775|2769|2765.5|2759.5|0
1583949900000|2020-03-11 18:05:00|2766.5|2760.5|2760|2754|2768|2762|2757|2751|0
1583950200000|2020-03-11 18:10:00|2761|2755|2756|2750|2761|2755|2754|2748|0
1583950500000|2020-03-11 18:15:00|2757|2751|2759|2753|2761|2755|2757|2751|20
1583971200000|2020-03-12 00:00:00|2758.1|2752.1|2740.1|2734.1|2758.1|2752.1|2736.1|2730.1|0
1583971500000|2020-03-12 00:05:00|2740.6|2734.6|2732.6|2726.6|2741.1|2735.1|2732.1|2726.1|0
1583971800000|2020-03-12 00:10:00|2733.1|2727.1|2731.1|2725.1|2733.6|2727.6|2728.1|2722.1|0
1583972100000|2020-03-12 00:15:00|2731.6|2725.6|2730.1|2724.1|2732.1|2726.1|2727.1|2721.1|0
1583972400000|2020-03-12 00:20:00|2730.6|2724.6|2729.6|2723.6|2730.6|2724.6|2727.6|2721.6|0
1583972700000|2020-03-12 00:25:00|2729.1|2723.1|2727.1|2721.1|2730.1|2724.1|2727.1|2721.1|0
1583973000000|2020-03-12 00:30:00|2728.1|2722.1|2724.1|2718.1|2728.1|2722.1|2724.1|2718.1|0
1583973300000|2020-03-12 00:35:00|2724.6|2718.6|2730.6|2724.6|2731.1|2725.1|2724.1|2718.1|0
1583973600000|2020-03-12 00:40:00|2731.1|2725.1|2733.1|2727.1|2733.1|2727.1|2729.6|2723.6|0
1583973900000|2020-03-12 00:45:00|2732.6|2726.6|2729.1|2723.1|2732.6|2726.6|2729.1|2723.1|0
1583974200000|2020-03-12 00:50:00|2728.1|2722.1|2732.1|2726.1|2733.1|2727.1|2728.1|2722.1|0
1583974500000|2020-03-12 00:55:00|2732.6|2726.6|2735.1|2729.1|2735.1|2729.1|2732.1|2726.1|0
1583974800000|2020-03-12 01:00:00|2734.1|2728.1|2729.6|2723.6|2739.6|2733.6|2728.1|2722.1|0
1583975100000|2020-03-12 01:05:00|2730.1|2724.1|2726.1|2720.1|2732.1|2726.1|2726.1|2720.1|0
1583975400000|2020-03-12 01:10:00|2726.2|2720.2|2717.6|2711.6|2726.6|2720.6|2717.1|2711.1|0
1583975700000|2020-03-12 01:15:00|2718.1|2712.1|2720.6|2714.6|2721.6|2715.6|2716.6|2710.6|0
1583976000000|2020-03-12 01:20:00|2719.6|2713.6|2717.6|2711.6|2721.6|2715.6|2716.1|2710.1|0
1583976300000|2020-03-12 01:25:00|2718.1|2712.1|2713.1|2707.1|2718.6|2712.6|2713.1|2707.1|0
1583976600000|2020-03-12 01:30:00|2713.6|2707.6|2705.1|2699.1|2715.1|2709.1|2704.1|2698.1|0
1583976900000|2020-03-12 01:35:00|2704.6|2698.6|2697.6|2691.6|2704.6|2698.6|2688.1|2682.1|0
1583977200000|2020-03-12 01:40:00|2698.1|2692.1|2691.6|2685.6|2701.6|2695.6|2691.1|2685.1|0
1583977500000|2020-03-12 01:45:00|2692.1|2686.1|2687.6|2681.6|2694.1|2688.1|2687.6|2681.6|0
1583977800000|2020-03-12 01:50:00|2688.1|2682.1|2685.6|2679.6|2690.1|2684.1|2682.1|2676.1|0
1583978100000|2020-03-12 01:55:00|2685.1|2679.1|2681.1|2675.1|2687.1|2681.1|2681.1|2675.1|0
1583978400000|2020-03-12 02:00:00|2681.6|2675.6|2678.6|2672.6|2682.1|2676.1|2672.1|2666.1|0
1583978700000|2020-03-12 02:05:00|2677.6|2671.6|2665.7|2659.7|2677.6|2671.6|2665.2|2659.2|0
1583979000000|2020-03-12 02:10:00|2666.2|2660.2|2670.7|2664.7|2673.2|2667.2|2663.2|2657.2|0
1583979300000|2020-03-12 02:15:00|2670.2|2664.2|2667.7|2661.7|2670.2|2664.2|2662.6|2656.6|0
1583979600000|2020-03-12 02:20:00|2667.2|2661.2|2666.7|2660.7|2670.2|2664.2|2664.2|2658.2|0
1583979900000|2020-03-12 02:25:00|2666.2|2660.2|2670.2|2664.2|2671.1|2665.1|2665.7|2659.7|0
1583980200000|2020-03-12 02:30:00|2670.7|2664.7|2682.1|2676.1|2684.2|2678.2|2667.2|2661.2|0
1583980500000|2020-03-12 02:35:00|2681.7|2675.7|2689.2|2683.2|2690.7|2684.7|2681.2|2675.2|0
1583980800000|2020-03-12 02:40:00|2688.7|2682.7|2687.7|2681.7|2689.2|2683.2|2683.7|2677.7|0
1583981100000|2020-03-12 02:45:00|2688.2|2682.2|2685.7|2679.7|2688.2|2682.2|2681.7|2675.7|0
1583981400000|2020-03-12 02:50:00|2686.2|2680.2|2681.7|2675.7|2688.2|2682.2|2680.7|2674.7|0
1583981700000|2020-03-12 02:55:00|2682.2|2676.2|2681.2|2675.2|2685.7|2679.7|2680.7|2674.7|0
1583982000000|2020-03-12 03:00:00|2680.7|2674.7|2681.2|2675.2|2681.7|2675.7|2679.2|2673.2|0
1583982300000|2020-03-12 03:05:00|2680.2|2674.2|2682.2|2676.2|2684.2|2678.2|2679.7|2673.7|0
1583982600000|2020-03-12 03:10:00|2681.7|2675.7|2683.7|2677.7|2685.7|2679.7|2681.7|2675.7|0
1583982900000|2020-03-12 03:15:00|2683.2|2677.2|2682.2|2676.2|2684.2|2678.2|2680.7|2674.7|0
1583983200000|2020-03-12 03:20:00|2682.7|2676.7|2684.2|2678.2|2689.1|2682.2|2682.7|2676.7|0
1583983500000|2020-03-12 03:25:00|2684.7|2678.7|2682.7|2676.7|2684.7|2678.7|2682.2|2676.2|0
1583983800000|2020-03-12 03:30:00|2683.2|2677.2|2687.2|2681.2|2688.2|2682.2|2683.2|2677.2|0
1583984100000|2020-03-12 03:35:00|2686.7|2680.7|2685.7|2679.7|2688.2|2682.2|2685.2|2679.2|0
1583984400000|2020-03-12 03:40:00|2685.2|2679.2|2681.2|2675.2|2685.7|2679.7|2681.2|2675.2|0
1583984700000|2020-03-12 03:45:00|2682.2|2676.2|2681.2|2675.2|2682.2|2676.2|2681.2|2675.2|0
1583985000000|2020-03-12 03:50:00|2680.7|2674.7|2680.7|2674.7|2682.2|2676.2|2680.7|2674.7|0
1583985300000|2020-03-12 03:55:00|2680.2|2674.2|2685.7|2679.7|2685.7|2679.7|2680.2|2674.2|0
1583985600000|2020-03-12 04:00:00|2686.7|2680.7|2689.7|2683.7|2690.2|2684.2|2686.2|2680.2|0
1583985900000|2020-03-12 04:05:00|2689.2|2683.2|2691.2|2685.2|2692.2|2686.2|2688.2|2682.2|0
1583986200000|2020-03-12 04:10:00|2690.7|2684.7|2698.7|2692.7|2698.7|2692.7|2690.7|2684.7|0
1583986500000|2020-03-12 04:15:00|2698.2|2692.2|2699.7|2693.7|2703.2|2697.2|2697.2|2691.2|0
1583986800000|2020-03-12 04:20:00|2700.2|2694.2|2703.2|2697.2|2703.7|2697.7|2699.2|2693.2|0
1583987100000|2020-03-12 04:25:00|2704.2|2698.2|2698.2|2692.2|2704.2|2698.2|2697.7|2691.7|0
1583987400000|2020-03-12 04:30:00|2697.7|2691.7|2697.2|2691.2|2697.7|2691.7|2697.2|2691.2|0
1583987700000|2020-03-12 04:35:00|2696.2|2690.2|2697.7|2691.7|2699.2|2693.2|2695.2|2689.2|0
1583988000000|2020-03-12 04:40:00|2697.2|2691.2|2699.2|2693.2|2699.2|2693.2|2696.7|2690.7|0
1583988300000|2020-03-12 04:45:00|2698.7|2692.7|2702.2|2696.2|2702.2|2696.2|2698.7|2692.7|0
1583988600000|2020-03-12 04:50:00|2701.2|2695.2|2701.7|2695.7|2702.2|2696.2|2700.7|2694.7|0
1583988900000|2020-03-12 04:55:00|2701.2|2695.2|2700.7|2694.7|2701.7|2695.7|2700.2|2694.2|0
1583989200000|2020-03-12 05:00:00|2701.2|2695.2|2696.2|2690.2|2701.2|2695.2|2696.2|2690.2|0
1583989500000|2020-03-12 05:05:00|2695.7|2689.7|2692.2|2686.2|2695.7|2689.7|2691.7|2685.7|0
1583989800000|2020-03-12 05:10:00|2693.2|2687.2|2692.2|2686.2|2695.2|2689.2|2691.7|2685.7|0
1583990100000|2020-03-12 05:15:00|2691.7|2685.7|2689.7|2683.7|2692.2|2686.2|2688.7|2682.7|0
1583990400000|2020-03-12 05:20:00|2689.2|2683.2|2689.2|2683.2|2690.2|2684.2|2688.2|2682.2|0
1583990700000|2020-03-12 05:25:00|2689.7|2683.7|2687.2|2681.2|2691.2|2685.2|2687.2|2681.2|0
1583991000000|2020-03-12 05:30:00|2687.7|2681.7|2685.7|2679.7|2687.7|2681.7|2683.2|2677.2|0
1583991300000|2020-03-12 05:35:00|2684.7|2678.7|2684.2|2678.2|2686.2|2680.2|2683.7|2677.7|0
1583991600000|2020-03-12 05:40:00|2684.7|2678.7|2686.7|2680.7|2686.7|2680.7|2683.2|2677.2|0
1583991900000|2020-03-12 05:45:00|2687.2|2681.2|2684.2|2678.2|2687.2|2681.2|2684.2|2678.2|0
1583992200000|2020-03-12 05:50:00|2683.7|2677.7|2687.2|2681.2|2688.2|2682.2|2683.7|2677.7|0
1583992500000|2020-03-12 05:55:00|2687.7|2681.7|2691.2|2685.2|2692.2|2686.2|2687.2|2681.2|0
1583992800000|2020-03-12 06:00:00|2690.7|2684.7|2684.7|2678.7|2690.7|2684.7|2684.7|2678.7|0
1583993100000|2020-03-12 06:05:00|2685.2|2679.2|2683.7|2677.7|2685.2|2679.2|2683.2|2677.2|0
1583993400000|2020-03-12 06:10:00|2684.2|2678.2|2679.7|2673.7|2685.2|2679.2|2679.7|2673.7|0
1583993700000|2020-03-12 06:15:00|2680.2|2674.2|2680.7|2674.7|2683.7|2677.7|2679.2|2673.2|0
1583994000000|2020-03-12 06:20:00|2681.2|2675.2|2676.2|2670.2|2682.2|2676.2|2676.2|2670.2|0
1583994300000|2020-03-12 06:25:00|2675.2|2669.2|2677.2|2671.2|2677.2|2671.2|2674.2|2668.2|0
1583994600000|2020-03-12 06:30:00|2676.2|2670.2|2676.7|2670.7|2677.2|2671.2|2674.7|2668.7|0
1583994900000|2020-03-12 06:35:00|2676.2|2670.2|2677.2|2671.2|2677.2|2671.2|2674.2|2668.2|0
1583995200000|2020-03-12 06:40:00|2676.2|2670.2|2673.7|2667.7|2677.2|2671.2|2672.2|2666.2|0
1583995500000|2020-03-12 06:45:00|2674.2|2668.2|2677.2|2671.2|2677.2|2671.2|2673.2|2667.2|0
1583995800000|2020-03-12 06:50:00|2680.2|2674.2|2681.2|2675.2|2681.2|2675.2|2678.2|2672.2|0
1583996100000|2020-03-12 06:55:00|2681.7|2675.7|2681.7|2675.7|2683.2|2677.2|2680.2|2674.2|0
1583996400000|2020-03-12 07:00:00|2682.2|2676.2|2687.2|2681.2|2687.2|2681.2|2681.2|2675.2|0
1583996700000|2020-03-12 07:05:00|2688.7|2682.7|2689.2|2683.2|2690.2|2684.2|2686.7|2680.7|0
1583997000000|2020-03-12 07:10:00|2688.7|2682.7|2694.2|2688.2|2696.2|2690.2|2687.2|2681.2|0
1583997300000|2020-03-12 07:15:00|2693.7|2687.7|2689.7|2683.7|2694.2|2688.2|2688.2|2682.2|0
1583997600000|2020-03-12 07:20:00|2689.2|2683.2|2684.7|2678.7|2689.7|2683.7|2683.7|2677.7|0
1583997900000|2020-03-12 07:25:00|2684.2|2678.2|2682.7|2676.7|2684.2|2678.2|2682.2|2676.2|0
1583998200000|2020-03-12 07:30:00|2682.2|2676.2|2684.7|2678.7|2686.2|2680.2|2682.2|2676.2|0
1583998500000|2020-03-12 07:35:00|2684.2|2678.2|2684.7|2678.7|2687.2|2681.2|2683.2|2677.2|0
1583998800000|2020-03-12 07:40:00|2685.2|2679.2|2684.2|2678.2|2686.2|2680.2|2683.7|2677.7|0
1583999100000|2020-03-12 07:45:00|2684.7|2678.7|2688.2|2682.2|2689.2|2683.2|2684.7|2678.7|0
1583999400000|2020-03-12 07:50:00|2687.7|2681.7|2685.7|2679.7|2689.2|2683.2|2685.2|2679.2|0
1583999700000|2020-03-12 07:55:00|2686.2|2680.2|2687.2|2681.2|2689.2|2683.2|2685.7|2679.7|0
1584000000000|2020-03-12 08:00:00|2687.7|2681.7|2689.7|2683.7|2690.7|2684.7|2686.7|2680.7|0
1584000300000|2020-03-12 08:05:00|2689.3|2683.3|2688.2|2682.2|2692.2|2686.2|2688.2|2682.2|0
1584000600000|2020-03-12 08:10:00|2688.7|2682.7|2691.2|2685.2|2691.2|2685.2|2687.2|2681.2|0
1584000900000|2020-03-12 08:15:00|2690.7|2684.7|2691.8|2685.8|2694.3|2688.3|2690.7|2684.7|0
1584001200000|2020-03-12 08:20:00|2692.3|2686.3|2689.8|2683.8|2692.3|2686.3|2689.3|2683.3|0
1584001500000|2020-03-12 08:25:00|2690.3|2684.3|2685.3|2679.3|2690.8|2684.8|2685.3|2679.3|0
1584001800000|2020-03-12 08:30:00|2684.3|2678.3|2676.3|2670.3|2684.8|2678.8|2676.3|2670.3|0
1584002100000|2020-03-12 08:35:00|2676.7|2670.7|2677.3|2671.3|2678.8|2672.8|2676.3|2670.3|0
1584002400000|2020-03-12 08:40:00|2677.8|2671.8|2680.8|2674.8|2682.8|2676.8|2677.8|2671.8|0
1584002700000|2020-03-12 08:45:00|2680.3|2674.3|2682.3|2676.3|2682.3|2676.3|2679.3|2673.3|0
1584003000000|2020-03-12 08:50:00|2682.8|2676.8|2684.3|2678.3|2685.8|2679.8|2681.8|2675.8|0
1584003300000|2020-03-12 08:55:00|2684.8|2678.8|2680.3|2674.3|2686.3|2680.3|2680.3|2674.3|0
1584003600000|2020-03-12 09:00:00|2679.8|2673.8|2678.3|2672.3|2680.8|2674.8|2677.3|2671.3|0
1584003900000|2020-03-12 09:05:00|2677.8|2671.8|2677.3|2671.3|2678.3|2672.3|2675.8|2669.8|0
1584004200000|2020-03-12 09:10:00|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2675.8|2669.8|0
1584004500000|2020-03-12 09:15:00|2678.3|2672.3|2684.8|2678.8|2686.3|2680.3|2677.3|2671.3|0
1584004800000|2020-03-12 09:20:00|2683.8|2677.8|2687.3|2681.3|2687.3|2681.3|2682.3|2676.3|0
1584005100000|2020-03-12 09:25:00|2686.8|2680.8|2685.3|2679.3|2689.3|2683.3|2685.3|2679.3|0
1584005400000|2020-03-12 09:30:00|2686.3|2680.3|2684.8|2678.8|2687.3|2681.3|2684.3|2678.3|0
1584005700000|2020-03-12 09:35:00|2684.3|2678.3|2682.8|2676.8|2684.3|2678.3|2681.3|2675.3|0
1584006000000|2020-03-12 09:40:00|2682.3|2676.3|2684.3|2678.3|2684.3|2678.3|2682.3|2676.3|0
1584006300000|2020-03-12 09:45:00|2686.3|2680.3|2695.3|2689.3|2695.3|2689.3|2686.3|2680.3|0
1584006600000|2020-03-12 09:50:00|2696.3|2690.3|2694.8|2688.8|2696.3|2690.3|2693.3|2687.3|0
1584006900000|2020-03-12 09:55:00|2695.3|2689.3|2685.3|2679.3|2695.3|2689.3|2683.3|2677.3|0
1584007200000|2020-03-12 10:00:00|2684.3|2678.3|2686.8|2680.8|2688.3|2682.3|2684.3|2678.3|0
1584007500000|2020-03-12 10:05:00|2687.3|2681.3|2687.3|2681.3|2688.3|2682.3|2686.3|2680.3|0
1584007800000|2020-03-12 10:10:00|2687.8|2681.8|2684.8|2678.8|2688.3|2682.3|2683.3|2677.3|0
1584008100000|2020-03-12 10:15:00|2685.3|2679.3|2683.3|2677.3|2685.3|2679.3|2683.3|2677.3|0
1584008400000|2020-03-12 10:20:00|2683.8|2677.8|2684.3|2678.3|2684.3|2678.3|2682.3|2676.3|0
1584008700000|2020-03-12 10:25:00|2683.3|2677.3|2687.3|2681.3|2687.3|2681.3|2681.3|2675.3|0
1584009000000|2020-03-12 10:30:00|2686.3|2680.3|2685.3|2679.3|2686.3|2680.3|2683.8|2677.8|0
1584009300000|2020-03-12 10:35:00|2684.8|2678.8|2685.8|2679.8|2685.8|2679.8|2684.3|2678.3|0
1584009600000|2020-03-12 10:40:00|2686.3|2680.3|2689.3|2683.3|2689.3|2683.3|2686.3|2680.3|0
1584009900000|2020-03-12 10:45:00|2690.3|2684.3|2688.3|2682.3|2690.8|2684.8|2687.3|2681.3|0
1584010200000|2020-03-12 10:50:00|2687.3|2681.3|2688.3|2682.3|2689.3|2683.3|2686.3|2680.3|0
1584010500000|2020-03-12 10:55:00|2687.8|2681.8|2685.3|2679.3|2687.8|2681.8|2684.3|2678.3|0
1584010800000|2020-03-12 11:00:00|2686.3|2680.3|2685.3|2679.3|2688.3|2682.3|2685.3|2679.3|0
1584011100000|2020-03-12 11:05:00|2684.8|2678.8|2682.8|2676.8|2685.3|2679.3|2682.8|2676.8|0
1584011400000|2020-03-12 11:10:00|2682.3|2676.3|2683.8|2677.8|2685.8|2679.8|2682.3|2676.3|0
1584011700000|2020-03-12 11:15:00|2683.3|2677.3|2694.8|2688.8|2695.3|2689.3|2683.3|2677.3|0
1584012000000|2020-03-12 11:20:00|2694.3|2688.3|2691.3|2685.3|2694.8|2688.8|2691.3|2685.3|0
1584012300000|2020-03-12 11:25:00|2690.8|2684.8|2681.3|2675.3|2690.8|2684.8|2680.8|2674.8|0
1584012600000|2020-03-12 11:30:00|2680.3|2674.3|2679.3|2673.3|2681.3|2675.3|2679.3|2673.3|0
1584012900000|2020-03-12 11:35:00|2680.3|2674.3|2678.8|2672.8|2680.3|2674.3|2677.3|2671.3|0
1584013200000|2020-03-12 11:40:00|2678.3|2672.3|2678.3|2672.3|2679.3|2673.3|2677.3|2671.3|0
1584013500000|2020-03-12 11:45:00|2677.8|2671.8|2673.3|2667.3|2678.3|2672.3|2673.3|2667.3|0
1584013800000|2020-03-12 11:50:00|2671.8|2665.8|2671.8|2665.8|2672.3|2666.3|2669.3|2663.3|0
1584014100000|2020-03-12 11:55:00|2672.3|2666.3|2669.3|2663.3|2673.3|2667.3|2668.3|2662.3|0
1584014400000|2020-03-12 12:00:00|2668.8|2662.8|2668.8|2662.8|2671.3|2665.3|2668.3|2662.3|0
1584014700000|2020-03-12 12:05:00|2669.3|2663.3|2667.3|2661.3|2670.3|2664.3|2667.3|2661.3|0
1584015000000|2020-03-12 12:10:00|2667.8|2661.8|2668.8|2662.8|2670.3|2664.3|2667.3|2661.3|0
1584015300000|2020-03-12 12:15:00|2668.3|2662.3|2663.3|2657.3|2669.8|2663.8|2663.3|2657.3|0
1584015600000|2020-03-12 12:20:00|2663.8|2657.8|2663.8|2657.8|2664.3|2658.3|2663.3|2657.3|0
1584015900000|2020-03-12 12:25:00|2663.3|2657.3|2657.8|2651.8|2664.3|2658.3|2656.3|2650.3|0
1584016200000|2020-03-12 12:30:00|2658.3|2652.3|2657.8|2651.8|2661.8|2655.8|2656.3|2650.3|0
1584016500000|2020-03-12 12:35:00|2658.3|2652.3|2662.8|2656.8|2665.3|2659.3|2658.3|2652.3|0
1584016800000|2020-03-12 12:40:00|2661.8|2655.8|2659.8|2653.8|2663.8|2657.8|2657.8|2651.8|0
1584019800000|2020-03-12 13:30:00|2655.3|2649.3|2666.3|2660.3|2667.8|2661.8|2636.3|2630.3|0
1584020100000|2020-03-12 13:35:00|2665.8|2659.8|2651.3|2645.3|2668.3|2662.3|2643.3|2637.3|0
1584020400000|2020-03-12 13:40:00|2650.3|2644.3|2654.3|2648.3|2654.3|2648.3|2643.3|2637.3|0
1584020700000|2020-03-12 13:45:00|2653.3|2647.3|2647.3|2641.3|2657.3|2651.3|2647.3|2641.3|0
1584021000000|2020-03-12 13:50:00|2646.3|2640.3|2631.3|2625.3|2648.3|2642.3|2630.3|2624.3|0
1584021300000|2020-03-12 13:55:00|2631.8|2625.8|2652.3|2646.3|2653.8|2647.8|2631.3|2625.3|0
1584021600000|2020-03-12 14:00:00|2652.8|2646.8|2662.3|2656.3|2664.3|2658.3|2649.3|2643.3|0
1584021900000|2020-03-12 14:05:00|2661.3|2655.3|2666.3|2660.3|2670.8|2664.8|2651.8|2645.8|0
1584022200000|2020-03-12 14:10:00|2665.8|2659.8|2665.3|2659.3|2667.3|2661.3|2659.3|2653.3|0
1584022500000|2020-03-12 14:15:00|2664.8|2658.8|2667.3|2661.3|2667.3|2661.3|2659.3|2653.3|0
1584022800000|2020-03-12 14:20:00|2666.3|2660.3|2663.3|2657.3|2669.3|2663.3|2656.3|2650.3|0
1584023100000|2020-03-12 14:25:00|2664.3|2658.3|2652.3|2646.3|2665.3|2659.3|2650.8|2644.8|0
1584023400000|2020-03-12 14:30:00|2651.8|2645.8|2650.3|2644.3|2656.8|2650.8|2648.8|2642.8|0
1584023700000|2020-03-12 14:35:00|2650.8|2644.8|2658.4|2652.4|2661.3|2655.3|2650.8|2644.8|0
1584024000000|2020-03-12 14:40:00|2658.9|2652.9|2658.4|2652.4|2662.4|2656.4|2653.4|2647.4|0
1584024300000|2020-03-12 14:45:00|2658.9|2652.9|2665.4|2659.4|2666.4|2660.4|2658.9|2652.9|0
1584024600000|2020-03-12 14:50:00|2666.4|2660.4|2662.4|2656.4|2666.4|2660.4|2658.4|2652.4|0
1584024900000|2020-03-12 14:55:00|2661.9|2655.9|2669.4|2663.4|2670.4|2664.4|2661.4|2655.4|0
1584025200000|2020-03-12 15:00:00|2668.4|2662.4|2666.4|2660.4|2670.4|2664.4|2664.4|2658.4|0
1584025500000|2020-03-12 15:05:00|2665.4|2659.4|2663.4|2657.4|2667.4|2661.4|2662.4|2656.4|0
1584025800000|2020-03-12 15:10:00|2662.4|2656.4|2653.4|2647.4|2663.4|2657.4|2652.4|2646.4|0
1584026100000|2020-03-12 15:15:00|2652.4|2646.4|2652.9|2646.9|2653.4|2647.4|2647.4|2641.4|0
1584026400000|2020-03-12 15:20:00|2652.4|2646.4|2652.4|2646.4|2657.4|2651.4|2651.4|2645.4|0
1584026700000|2020-03-12 15:25:00|2651.4|2645.4|2652.4|2646.4|2653.4|2647.4|2650.4|2644.4|0
1584027000000|2020-03-12 15:30:00|2651.4|2645.4|2651.4|2645.4|2653.4|2647.4|2651.4|2645.4|0
1584027300000|2020-03-12 15:35:00|2652.4|2646.4|2650.4|2644.4|2653.4|2647.4|2648.4|2642.4|0
1584027600000|2020-03-12 15:40:00|2651.4|2645.4|2659.4|2653.4|2661.4|2655.4|2651.4|2645.4|0
1584027900000|2020-03-12 15:45:00|2658.4|2652.4|2649.4|2643.4|2658.4|2652.4|2648.4|2642.4|0
1584028200000|2020-03-12 15:50:00|2648.4|2642.4|2648.9|2642.9|2651.9|2645.9|2647.4|2641.4|0
1584028500000|2020-03-12 15:55:00|2649.4|2643.4|2646.9|2640.9|2650.9|2644.9|2645.4|2639.4|0
1584028800000|2020-03-12 16:00:00|2646.4|2640.4|2646.4|2640.4|2646.9|2640.9|2644.4|2638.4|0
1584029100000|2020-03-12 16:05:00|2645.9|2639.9|2642.4|2636.4|2645.9|2639.9|2640.4|2634.4|0
1584029400000|2020-03-12 16:10:00|2643.4|2637.4|2647.4|2641.4|2649.4|2643.4|2642.4|2636.4|0
1584029700000|2020-03-12 16:15:00|2646.4|2640.4|2644.4|2638.4|2647.4|2641.4|2643.4|2637.4|0
1584030000000|2020-03-12 16:20:00|2643.9|2637.9|2650.9|2644.9|2651.4|2645.4|2643.9|2637.9|0
1584030300000|2020-03-12 16:25:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2646.9|2640.9|0
1584030600000|2020-03-12 16:30:00|2649.9|2643.9|2643.4|2637.4|2650.4|2644.4|2643.4|2637.4|0
1584030900000|2020-03-12 16:35:00|2642.4|2636.4|2642.4|2636.4|2644.4|2638.4|2642.4|2636.4|0
1584031200000|2020-03-12 16:40:00|2641.9|2635.9|2638.4|2632.4|2641.9|2635.9|2636.4|2630.4|0
1584031500000|2020-03-12 16:45:00|2637.9|2631.9|2637.9|2631.9|2639.9|2633.9|2637.4|2631.4|0
1584031800000|2020-03-12 16:50:00|2637.4|2631.4|2647.4|2641.4|2649.4|2643.4|2637.4|2631.4|0
1584032100000|2020-03-12 16:55:00|2647.9|2641.9|2656.4|2650.4|2656.4|2650.4|2643.9|2637.9|0
1584032400000|2020-03-12 17:00:00|2657.4|2651.4|2667.4|2661.4|2668.4|2662.4|2650.9|2644.9|0
1584032700000|2020-03-12 17:05:00|2668.4|2662.4|2671.4|2665.4|2676.4|2670.4|2665.9|2659.9|0
1584033000000|2020-03-12 17:10:00|2670.4|2664.4|2661.9|2655.9|2673.4|2667.4|2657.4|2651.4|0
1584033300000|2020-03-12 17:15:00|2661.4|2655.4|2657.4|2651.4|2665.4|2659.4|2656.4|2650.4|0
1584033600000|2020-03-12 17:20:00|2656.4|2650.4|2658.4|2652.4|2662.4|2656.4|2654.9|2648.9|0
1584033900000|2020-03-12 17:25:00|2657.4|2651.4|2656.4|2650.4|2660.4|2654.4|2652.4|2646.4|0
1584034200000|2020-03-12 17:30:00|2657.4|2651.4|2655.4|2649.4|2664.4|2658.4|2653.9|2647.9|0
1584034500000|2020-03-12 17:35:00|2654.4|2648.4|2647.4|2641.4|2656.4|2650.4|2646.4|2640.4|0
1584034800000|2020-03-12 17:40:00|2646.9|2640.9|2645.4|2639.4|2650.4|2644.4|2643.4|2637.4|0
1584035100000|2020-03-12 17:45:00|2646.4|2640.4|2653.4|2647.4|2655.4|2649.4|2643.4|2637.4|0
1584035400000|2020-03-12 17:50:00|2652.4|2646.4|2648.9|2642.9|2652.4|2646.4|2646.4|2640.4|0
1584035700000|2020-03-12 17:55:00|2648.4|2642.4|2649.4|2643.4|2651.4|2645.4|2646.4|2640.4|0
1584036000000|2020-03-12 18:00:00|2648.4|2642.4|2644.4|2638.4|2649.4|2643.4|2643.4|2637.4|0
1584036300000|2020-03-12 18:05:00|2645.4|2639.4|2649.4|2643.4|2651.4|2645.4|2644.4|2638.4|0
1584036600000|2020-03-12 18:10:00|2651.4|2645.4|2641.4|2635.4|2651.4|2645.4|2639.4|2633.4|0
1584036900000|2020-03-12 18:15:00|2641.9|2635.9|2629.4|2623.4|2642.4|2636.4|2628.4|2622.4|0
1584057600000|2020-03-13 00:00:00|2622|2616|2625|2619|2630.5|2624.5|2621.5|2615.5|0
1584057900000|2020-03-13 00:05:00|2625.5|2619.5|2623.5|2617.5|2629|2623|2623|2617|0
1584058200000|2020-03-13 00:10:00|2624|2618|2626.5|2620.5|2626.5|2620.5|2624|2618|0
1584058500000|2020-03-13 00:15:00|2627|2621|2625.5|2619.5|2628.5|2622.5|2625.5|2619.5|0
1584058800000|2020-03-13 00:20:00|2626|2620|2635|2629|2635.5|2629.5|2625.5|2619.5|0
1584059100000|2020-03-13 00:25:00|2635.5|2629.5|2634.5|2628.5|2636.5|2630.5|2633.5|2627.5|0
1584059400000|2020-03-13 00:30:00|2636|2630|2625|2619|2636|2630|2625|2619|0
1584059700000|2020-03-13 00:35:00|2625.5|2619.5|2626|2620|2626.5|2620.5|2624.5|2618.5|0
1584060000000|2020-03-13 00:40:00|2625.5|2619.5|2625|2619|2626|2620|2623.5|2617.5|0
1584060300000|2020-03-13 00:45:00|2624|2618|2628|2622|2628|2622|2623.5|2617.5|0
1584060600000|2020-03-13 00:50:00|2627.5|2621.5|2624.5|2618.5|2627.5|2621.5|2624.5|2618.5|0
1584060900000|2020-03-13 00:55:00|2625|2619|2624.5|2618.5|2625.5|2619.5|2623.5|2617.5|0
1584061200000|2020-03-13 01:00:00|2622.5|2616.5|2595|2589|2622.5|2616.5|2592.5|2586.5|0
1584061500000|2020-03-13 01:05:00|2595.5|2589.5|2596|2590|2600.5|2594.5|2593.5|2587.5|0
1584061800000|2020-03-13 01:10:00|2596.5|2590.5|2590.5|2584.5|2601|2595|2590.5|2584.5|0
1584062100000|2020-03-13 01:15:00|2589|2583|2581|2575|2594|2588|2580.5|2574.5|0
1584062400000|2020-03-13 01:20:00|2580.5|2574.5|2590.5|2584.5|2593|2587|2579.5|2573.5|4
1584062700000|2020-03-13 01:25:00|2591.5|2585.5|2586.5|2580.5|2594.5|2588.5|2585.5|2579.5|0
1584063000000|2020-03-13 01:30:00|2587|2581|2590|2584|2596.5|2590.5|2587|2581|0
1584063300000|2020-03-13 01:35:00|2589.5|2583.5|2585|2579|2591|2585|2584.5|2578.5|0
1584063600000|2020-03-13 01:40:00|2584.5|2578.5|2580|2574|2588.5|2582.5|2578|2572|0
1584063900000|2020-03-13 01:45:00|2580.5|2574.5|2580|2574|2585|2579|2578.5|2572.5|0
1584064200000|2020-03-13 01:50:00|2579.6|2573.6|2576.6|2570.6|2579.6|2573.6|2576.6|2570.6|0
1584064500000|2020-03-13 01:55:00|2575.1|2569.1|2571.1|2565.1|2575.1|2569.1|2570.1|2564.1|0
1584064800000|2020-03-13 02:00:00|2570.6|2564.6|2573.6|2567.6|2575.6|2569.6|2568.6|2562.6|0
1584065100000|2020-03-13 02:05:00|2573.1|2567.1|2570.6|2564.6|2573.6|2567.6|2568.1|2562.1|0
1584065400000|2020-03-13 02:10:00|2571.1|2565.1|2572.6|2566.6|2572.6|2566.6|2570.1|2564.1|0
1584065700000|2020-03-13 02:15:00|2571.6|2565.6|2572.6|2566.6|2572.6|2566.6|2571.1|2565.1|0
1584066000000|2020-03-13 02:20:00|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2569.6|2563.6|0
1584066300000|2020-03-13 02:25:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|0
1584066600000|2020-03-13 02:30:00|2574.6|2568.6|2577.1|2571.1|2578.6|2572.6|2574.6|2568.6|0
1584066900000|2020-03-13 02:35:00|2576.6|2570.6|2583.1|2577.1|2584.6|2578.6|2576.6|2570.6|0
1584067200000|2020-03-13 02:40:00|2582.6|2576.6|2581.1|2575.1|2583.6|2577.6|2579.1|2573.1|0
1584067500000|2020-03-13 02:45:00|2581.6|2575.6|2582.1|2576.1|2583.6|2577.6|2579.6|2573.6|0
1584067800000|2020-03-13 02:50:00|2582.6|2576.6|2585.6|2579.6|2587.6|2581.6|2582.6|2576.6|0
1584068100000|2020-03-13 02:55:00|2585.1|2579.1|2590.6|2584.6|2590.6|2584.6|2584.6|2578.6|0
1584068400000|2020-03-13 03:00:00|2590.1|2584.1|2588.6|2582.6|2590.6|2584.6|2585.6|2579.6|0
1584068700000|2020-03-13 03:05:00|2588.1|2582.1|2585.6|2579.6|2588.6|2582.6|2583.6|2577.6|0
1584069000000|2020-03-13 03:10:00|2586.1|2580.1|2587.1|2581.1|2587.6|2581.6|2585.1|2579.1|0
1584069300000|2020-03-13 03:15:00|2587.6|2581.6|2589.1|2583.1|2590.1|2584.1|2586.6|2580.6|0
1584069600000|2020-03-13 03:20:00|2590.1|2584.1|2587.6|2581.6|2591.6|2585.6|2586.1|2580.1|0
1584069900000|2020-03-13 03:25:00|2587.1|2581.1|2587.6|2581.6|2589.1|2583.1|2586.6|2580.6|0
1584070200000|2020-03-13 03:30:00|2588.1|2582.1|2589.1|2583.1|2591.6|2585.6|2588.1|2582.1|0
1584070500000|2020-03-13 03:35:00|2589.6|2583.6|2591.1|2585.1|2592.6|2586.6|2589.6|2583.6|0
1584070800000|2020-03-13 03:40:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2589.1|2583.1|0
1584071100000|2020-03-13 03:45:00|2592.6|2586.6|2591.1|2585.1|2594.1|2588.1|2591.1|2585.1|0
1584071400000|2020-03-13 03:50:00|2591.6|2585.6|2590.1|2584.1|2593.1|2587.1|2589.6|2583.6|0
1584071700000|2020-03-13 03:55:00|2590.6|2584.6|2588.1|2582.1|2591.6|2585.6|2587.6|2581.6|0
1584072000000|2020-03-13 04:00:00|2588.6|2582.6|2588.1|2582.1|2589.1|2583.1|2585.6|2579.6|0
1584072300000|2020-03-13 04:05:00|2587.6|2581.6|2587.6|2581.6|2589.6|2583.6|2587.1|2581.1|0
1584072600000|2020-03-13 04:10:00|2587.1|2581.1|2586.1|2580.1|2587.6|2581.6|2583.6|2577.6|0
1584072900000|2020-03-13 04:15:00|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2584.1|2578.1|0
1584073200000|2020-03-13 04:20:00|2586.6|2580.6|2590.1|2584.1|2590.1|2584.1|2586.1|2580.1|0
1584073500000|2020-03-13 04:25:00|2590.6|2584.6|2589.1|2583.1|2590.6|2584.6|2588.6|2582.6|0
1584073800000|2020-03-13 04:30:00|2588.6|2582.6|2594.1|2588.1|2594.6|2588.6|2588.1|2582.1|0
1584074100000|2020-03-13 04:35:00|2594.6|2588.6|2599.6|2593.6|2601.6|2595.6|2594.6|2588.6|0
1584074400000|2020-03-13 04:40:00|2600.6|2594.6|2605.6|2599.6|2606.6|2600.6|2600.6|2594.6|0
1584074700000|2020-03-13 04:45:00|2604.1|2598.1|2603.1|2597.1|2606.6|2600.6|2600.6|2594.6|0
1584075000000|2020-03-13 04:50:00|2602.6|2596.6|2605.6|2599.6|2606.1|2600.1|2602.1|2596.1|0
1584075300000|2020-03-13 04:55:00|2606.1|2600.1|2609.6|2603.6|2610.6|2604.6|2606.1|2600.1|0
1584075600000|2020-03-13 05:00:00|2610.1|2604.1|2625.1|2619.1|2625.6|2619.6|2610.1|2604.1|0
1584075900000|2020-03-13 05:05:00|2625.6|2619.6|2615.1|2609.1|2631.1|2625.1|2614.6|2608.6|0
1584076200000|2020-03-13 05:10:00|2614.6|2608.6|2622.1|2616.1|2624.6|2618.6|2613.6|2607.6|0
1584076500000|2020-03-13 05:15:00|2621.6|2615.6|2632.6|2626.6|2632.6|2626.6|2620.6|2614.6|0
1584076800000|2020-03-13 05:20:00|2633.6|2627.6|2622.1|2616.1|2634.6|2628.6|2622.1|2616.1|0
1584077100000|2020-03-13 05:25:00|2623.1|2617.1|2619.1|2613.1|2624.6|2618.6|2619.1|2613.1|0
1584077400000|2020-03-13 05:30:00|2620.1|2614.1|2634.6|2628.6|2637.1|2631.1|2620.1|2614.1|0
1584077700000|2020-03-13 05:35:00|2635.1|2629.1|2642.1|2636.1|2644.1|2638.1|2630.6|2624.6|0
1584078000000|2020-03-13 05:40:00|2641.6|2635.6|2631.1|2625.1|2641.6|2635.6|2629.6|2623.6|0
1584078300000|2020-03-13 05:45:00|2630.7|2624.7|2621.2|2615.2|2630.7|2624.7|2619.1|2613.1|0
1584078600000|2020-03-13 05:50:00|2620.7|2614.7|2630.2|2624.2|2631.7|2625.7|2620.7|2614.7|0
1584078900000|2020-03-13 05:55:00|2631.2|2625.2|2625.7|2619.7|2631.2|2625.2|2624.2|2618.2|0
1584079200000|2020-03-13 06:00:00|2625.2|2619.2|2620.2|2614.2|2628.7|2622.7|2619.7|2613.7|0
1584079500000|2020-03-13 06:05:00|2620.7|2614.7|2626.7|2620.7|2627.2|2621.2|2617.7|2611.7|0
1584079800000|2020-03-13 06:10:00|2625.7|2619.7|2623.2|2617.2|2626.2|2620.2|2619.2|2613.2|0
1584080100000|2020-03-13 06:15:00|2623.7|2617.7|2625.7|2619.7|2626.7|2620.7|2621.7|2615.7|0
1584080400000|2020-03-13 06:20:00|2625.2|2619.2|2637.2|2631.2|2638.2|2632.2|2624.7|2618.7|0
1584080700000|2020-03-13 06:25:00|2636.7|2630.7|2643.2|2637.2|2648.7|2642.7|2636.2|2630.2|0
1584081000000|2020-03-13 06:30:00|2643.7|2637.7|2646.7|2640.7|2648.2|2642.2|2639.7|2633.7|0
1584081300000|2020-03-13 06:35:00|2644.2|2638.2|2646.7|2640.7|2646.7|2640.7|2642.7|2636.7|0
1584081600000|2020-03-13 06:40:00|2648.7|2642.7|2657.2|2651.2|2657.7|2651.7|2646.7|2640.7|0
1584081900000|2020-03-13 06:45:00|2657.7|2651.7|2653.2|2647.2|2657.7|2651.7|2647.7|2641.7|0
1584082200000|2020-03-13 06:50:00|2652.7|2646.7|2650.7|2644.7|2655.7|2649.7|2648.2|2642.2|0
1584082500000|2020-03-13 06:55:00|2651.7|2645.7|2647.2|2641.2|2652.2|2646.2|2646.7|2640.7|0
1584082800000|2020-03-13 07:00:00|2647.7|2641.7|2643.7|2637.7|2647.7|2641.7|2643.2|2637.2|0
1584083100000|2020-03-13 07:05:00|2644.2|2638.2|2641.7|2635.7|2644.7|2638.7|2639.2|2633.2|0
1584083400000|2020-03-13 07:10:00|2640.7|2634.7|2639.2|2633.2|2644.7|2638.7|2637.7|2631.7|0
1584083700000|2020-03-13 07:15:00|2639.7|2633.7|2646.2|2640.2|2647.7|2641.7|2639.7|2633.7|0
1584084000000|2020-03-13 07:20:00|2647.2|2641.2|2647.2|2641.2|2649.2|2643.2|2646.2|2640.2|0
1584084300000|2020-03-13 07:25:00|2647.7|2641.7|2653.2|2647.2|2654.2|2648.2|2645.2|2639.2|0
1584084600000|2020-03-13 07:30:00|2654.2|2648.2|2655.2|2649.2|2656.7|2650.7|2651.2|2645.2|0
1584084900000|2020-03-13 07:35:00|2656.2|2650.2|2670.7|2664.7|2670.7|2664.7|2655.2|2649.2|0
1584085200000|2020-03-13 07:40:00|2669.7|2663.7|2666.7|2660.7|2670.7|2664.7|2664.2|2658.2|0
1584085500000|2020-03-13 07:45:00|2666.2|2660.2|2668.2|2662.2|2669.2|2663.2|2665.7|2659.7|0
1584085800000|2020-03-13 07:50:00|2667.7|2661.7|2668.7|2662.7|2668.7|2662.7|2661.7|2655.7|0
1584086100000|2020-03-13 07:55:00|2669.2|2663.2|2673.7|2667.7|2676.2|2670.2|2668.7|2662.7|0
1584086400000|2020-03-13 08:00:00|2674.2|2668.2|2681.7|2675.7|2681.7|2675.7|2673.7|2667.7|0
1584086700000|2020-03-13 08:05:00|2681.2|2675.2|2670.2|2664.2|2681.7|2675.7|2670.2|2664.2|0
1584087000000|2020-03-13 08:10:00|2669.7|2663.7|2666.7|2660.7|2674.2|2668.2|2663.7|2657.7|0
1584087300000|2020-03-13 08:15:00|2667.2|2661.2|2663.7|2657.7|2669.2|2663.2|2663.7|2657.7|0
1584087600000|2020-03-13 08:20:00|2664.7|2658.7|2663.7|2657.7|2669.2|2663.2|2662.2|2656.2|0
1584087900000|2020-03-13 08:25:00|2662.7|2656.7|2663.2|2657.2|2664.2|2658.2|2660.2|2654.2|0
1584088200000|2020-03-13 08:30:00|2662.7|2656.7|2663.7|2657.7|2669.7|2663.7|2658.7|2652.7|0
1584088500000|2020-03-13 08:35:00|2663.2|2657.2|2663.7|2657.7|2667.2|2661.2|2662.7|2656.7|0
1584088800000|2020-03-13 08:40:00|2662.7|2656.7|2660.7|2654.7|2662.7|2656.7|2658.7|2652.7|0
1584089100000|2020-03-13 08:45:00|2660.2|2654.2|2655.2|2649.2|2661.7|2655.7|2654.7|2648.7|0
1584089400000|2020-03-13 08:50:00|2655.7|2649.7|2655.7|2649.7|2659.7|2653.7|2655.2|2649.2|0
1584089700000|2020-03-13 08:55:00|2656.2|2650.2|2657.7|2651.7|2660.2|2654.2|2655.7|2649.7|0
1584090000000|2020-03-13 09:00:00|2657.2|2651.2|2662.2|2656.2|2663.7|2657.7|2656.7|2650.7|0
1584090300000|2020-03-13 09:05:00|2661.7|2655.7|2661.2|2655.2|2664.7|2658.7|2659.7|2653.7|0
1584090600000|2020-03-13 09:10:00|2661.7|2655.7|2664.7|2658.7|2666.7|2660.7|2659.7|2653.7|0
1584090900000|2020-03-13 09:15:00|2665.2|2659.2|2669.7|2663.7|2672.7|2666.7|2664.2|2658.2|0
1584091200000|2020-03-13 09:20:00|2669.2|2663.2|2673.7|2667.7|2675.2|2669.2|2666.7|2660.7|0
1584091500000|2020-03-13 09:25:00|2674.2|2668.2|2671.2|2665.2|2676.7|2670.7|2670.7|2664.7|0
1584091800000|2020-03-13 09:30:00|2671.7|2665.7|2671.7|2665.7|2674.2|2668.2|2668.2|2662.2|0
1584092100000|2020-03-13 09:35:00|2672.2|2666.2|2671.2|2665.2|2675.2|2669.2|2670.7|2664.7|0
1584092400000|2020-03-13 09:40:00|2670.7|2664.7|2675.7|2669.7|2675.7|2669.7|2670.7|2664.7|0
1584092700000|2020-03-13 09:45:00|2675.2|2669.2|2676.7|2670.7|2678.7|2672.7|2675.2|2669.2|0
1584093000000|2020-03-13 09:50:00|2675.7|2669.7|2673.7|2667.7|2678.7|2672.7|2673.7|2667.7|0
1584093300000|2020-03-13 09:55:00|2674.7|2668.7|2672.8|2666.8|2679.7|2673.7|2672.3|2666.3|0
1584093600000|2020-03-13 10:00:00|2672.3|2666.3|2676.3|2670.3|2677.7|2671.7|2671.8|2665.8|0
1584093900000|2020-03-13 10:05:00|2676.2|2670.2|2676.3|2670.3|2677.8|2671.8|2671.8|2665.8|0
1584094200000|2020-03-13 10:10:00|2675.8|2669.8|2672.8|2666.8|2677.8|2671.8|2672.8|2666.8|0
1584094500000|2020-03-13 10:15:00|2673.3|2667.3|2687.8|2681.8|2687.8|2681.8|2673.3|2667.3|0
1584094800000|2020-03-13 10:20:00|2688.8|2682.8|2683.8|2677.8|2689.8|2683.8|2681.3|2675.3|0
1584095100000|2020-03-13 10:25:00|2683.3|2677.3|2681.3|2675.3|2683.3|2677.3|2678.8|2672.8|0
1584095400000|2020-03-13 10:30:00|2680.8|2674.8|2683.8|2677.8|2686.8|2680.8|2680.3|2674.3|0
1584095700000|2020-03-13 10:35:00|2682.8|2676.8|2679.3|2673.3|2684.8|2678.8|2678.8|2672.8|0
1584096000000|2020-03-13 10:40:00|2679.8|2673.8|2681.8|2675.8|2683.8|2677.8|2679.8|2673.8|0
1584096300000|2020-03-13 10:45:00|2680.8|2674.8|2678.8|2672.8|2682.8|2676.8|2676.8|2670.8|0
1584096600000|2020-03-13 10:50:00|2679.8|2673.8|2683.3|2677.3|2683.3|2677.3|2678.3|2672.3|0
1584096900000|2020-03-13 10:55:00|2683.8|2677.8|2684.8|2678.8|2686.3|2680.3|2682.8|2676.8|0
1584097200000|2020-03-13 11:00:00|2683.8|2677.8|2687.3|2681.3|2687.8|2681.8|2681.8|2675.8|0
1584097500000|2020-03-13 11:05:00|2686.8|2680.8|2689.8|2683.8|2689.8|2683.8|2686.3|2680.3|0
1584097800000|2020-03-13 11:10:00|2690.3|2684.3|2690.8|2684.8|2692.8|2686.8|2688.8|2682.8|0
1584098100000|2020-03-13 11:15:00|2691.8|2685.8|2685.8|2679.8|2696.8|2690.8|2685.8|2679.8|0
1584098400000|2020-03-13 11:20:00|2686.3|2680.3|2687.8|2681.8|2690.3|2684.3|2685.3|2679.3|0
1584098700000|2020-03-13 11:25:00|2687.3|2681.3|2684.3|2678.3|2689.3|2683.3|2684.3|2678.3|0
1584099000000|2020-03-13 11:30:00|2684.8|2678.8|2684.3|2678.3|2688.8|2682.8|2684.3|2678.3|0
1584099300000|2020-03-13 11:35:00|2685.3|2679.3|2682.3|2676.3|2685.8|2679.8|2681.8|2675.8|0
1584099600000|2020-03-13 11:40:00|2682.8|2676.8|2681.3|2675.3|2682.8|2676.8|2679.8|2673.8|0
1584099900000|2020-03-13 11:45:00|2680.8|2674.8|2686.3|2680.3|2688.8|2682.8|2680.8|2674.8|0
1584100200000|2020-03-13 11:50:00|2687.3|2681.3|2677.8|2671.8|2688.3|2682.3|2677.8|2671.8|0
1584100500000|2020-03-13 11:55:00|2678.3|2672.3|2678.3|2672.3|2683.3|2677.3|2676.8|2670.8|0
1584100800000|2020-03-13 12:00:00|2677.8|2671.8|2682.3|2676.3|2682.3|2676.3|2677.8|2671.8|0
1584101100000|2020-03-13 12:05:00|2682.8|2676.8|2683.3|2677.3|2684.8|2678.8|2679.8|2673.8|0
1584101400000|2020-03-13 12:10:00|2682.8|2676.8|2688.3|2682.3|2689.8|2683.8|2682.8|2676.8|0
1584101700000|2020-03-13 12:15:00|2688.8|2682.8|2686.8|2680.8|2688.8|2682.8|2684.8|2678.8|0
1584102000000|2020-03-13 12:20:00|2687.8|2681.8|2688.8|2682.8|2688.8|2682.8|2686.8|2680.8|0
1584102300000|2020-03-13 12:25:00|2689.3|2683.3|2694.8|2688.8|2696.8|2690.8|2689.3|2683.3|0
1584102600000|2020-03-13 12:30:00|2693.8|2687.8|2686.8|2680.8|2694.8|2688.8|2686.8|2680.8|0
1584102900000|2020-03-13 12:35:00|2687.3|2681.3|2690.8|2684.8|2692.8|2686.8|2687.3|2681.3|0
1584103200000|2020-03-13 12:40:00|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2688.8|2682.8|0
1584106200000|2020-03-13 13:30:00|2686.8|2680.8|2667.8|2661.8|2686.8|2680.8|2657.8|2651.8|0
1584106500000|2020-03-13 13:35:00|2667.3|2661.3|2669.8|2663.8|2672.8|2666.8|2662.3|2656.3|0
1584106800000|2020-03-13 13:40:00|2668.8|2662.8|2659.8|2653.8|2668.8|2662.8|2658.8|2652.8|0
1584107100000|2020-03-13 13:45:00|2659.3|2653.3|2670.8|2664.8|2674.8|2668.8|2658.8|2652.8|0
1584107400000|2020-03-13 13:50:00|2671.8|2665.8|2661.8|2655.8|2671.8|2665.8|2660.8|2654.8|0
1584107700000|2020-03-13 13:55:00|2661.4|2655.4|2663.8|2657.8|2664.8|2658.8|2658.8|2652.8|0
1584108000000|2020-03-13 14:00:00|2664.8|2658.8|2666.9|2660.9|2670.9|2664.9|2659.8|2653.8|0
1584108300000|2020-03-13 14:05:00|2665.9|2659.9|2670.9|2664.9|2672.9|2666.9|2663.9|2657.9|0
1584108600000|2020-03-13 14:10:00|2669.9|2663.9|2668.9|2662.9|2674.9|2668.9|2665.9|2659.9|1
1584108900000|2020-03-13 14:15:00|2667.9|2661.9|2678.9|2672.9|2679.9|2673.9|2664.9|2658.9|0
1584109200000|2020-03-13 14:20:00|2679.4|2673.4|2682.4|2676.4|2686.9|2680.9|2678.9|2672.9|0
1584109500000|2020-03-13 14:25:00|2681.9|2675.9|2675.9|2669.9|2681.9|2675.9|2667.9|2661.9|0
1584109800000|2020-03-13 14:30:00|2675.4|2669.4|2674.9|2668.9|2677.9|2671.9|2670.9|2664.9|0
1584110100000|2020-03-13 14:35:00|2674.4|2668.4|2666.9|2660.9|2676.9|2670.9|2665.9|2659.9|0
1584110400000|2020-03-13 14:40:00|2665.9|2659.9|2663.9|2657.9|2666.4|2660.4|2660.9|2654.9|1
1584110700000|2020-03-13 14:45:00|2662.9|2656.9|2658.9|2652.9|2664.9|2658.9|2655.9|2649.9|0
1584111000000|2020-03-13 14:50:00|2659.9|2653.9|2656.9|2650.9|2662.9|2656.9|2656.9|2650.9|0
1584111300000|2020-03-13 14:55:00|2655.9|2649.9|2646.9|2640.9|2656.9|2650.9|2644.9|2638.9|0
1584111600000|2020-03-13 15:00:00|2646.4|2640.4|2650.9|2644.9|2651.9|2645.9|2644.9|2638.9|0
1584111900000|2020-03-13 15:05:00|2650.4|2644.4|2639.9|2633.9|2650.9|2644.9|2639.9|2633.9|0
1584112200000|2020-03-13 15:10:00|2640.9|2634.9|2641.9|2635.9|2642.9|2636.9|2633.9|2627.9|0
1584112500000|2020-03-13 15:15:00|2641.4|2635.4|2629.4|2623.4|2643.4|2637.4|2627.9|2621.9|0
1584112800000|2020-03-13 15:20:00|2629.9|2623.9|2628.9|2622.9|2633.9|2627.9|2627.9|2621.9|0
1584113100000|2020-03-13 15:25:00|2629.9|2623.9|2625.9|2619.9|2636.9|2630.9|2625.9|2619.9|0
1584113400000|2020-03-13 15:30:00|2626.4|2620.4|2629.9|2623.9|2636.9|2630.9|2625.9|2619.9|0
1584113700000|2020-03-13 15:35:00|2629.4|2623.4|2623.9|2617.9|2635.9|2629.9|2623.9|2617.9|0
1584114000000|2020-03-13 15:40:00|2624.9|2618.9|2623.9|2617.9|2625.9|2619.9|2621.9|2615.9|0
1584114300000|2020-03-13 15:45:00|2624.4|2618.4|2621.9|2615.9|2630.9|2624.9|2621.4|2615.4|0
1584114600000|2020-03-13 15:50:00|2622.9|2616.9|2634.4|2628.4|2634.9|2628.9|2621.9|2615.9|0
1584114900000|2020-03-13 15:55:00|2634.9|2628.9|2638.9|2632.9|2645.4|2639.4|2632.9|2626.9|0
1584115200000|2020-03-13 16:00:00|2638.4|2632.4|2632.4|2626.4|2640.9|2634.9|2630.4|2624.4|0
1584115500000|2020-03-13 16:05:00|2632.9|2626.9|2641.9|2635.9|2644.4|2638.4|2630.9|2624.9|0
1584115800000|2020-03-13 16:10:00|2640.9|2634.9|2639.9|2633.9|2644.9|2638.9|2635.9|2629.9|0
1584116100000|2020-03-13 16:15:00|2638.9|2632.9|2636.9|2630.9|2638.9|2632.9|2632.9|2626.9|0
1584116400000|2020-03-13 16:20:00|2635.9|2629.9|2632.9|2626.9|2639.9|2633.9|2631.9|2625.9|0
1584116700000|2020-03-13 16:25:00|2632.4|2626.4|2629.9|2623.9|2635.9|2629.9|2629.9|2623.9|0
1584117000000|2020-03-13 16:30:00|2629.4|2623.4|2639.9|2633.9|2640.9|2634.9|2629.4|2623.4|0
1584117300000|2020-03-13 16:35:00|2640.9|2634.9|2635.9|2629.9|2641.9|2635.9|2634.9|2628.9|0
1584117600000|2020-03-13 16:40:00|2634.9|2628.9|2637.9|2631.9|2638.9|2632.9|2633.9|2627.9|0
1584117900000|2020-03-13 16:45:00|2636.9|2630.9|2643.9|2637.9|2644.4|2638.4|2635.9|2629.9|0
1584118200000|2020-03-13 16:50:00|2644.4|2638.4|2638.9|2632.9|2646.9|2640.9|2638.4|2632.4|32
1584118500000|2020-03-13 16:55:00|2639.4|2633.4|2636.9|2630.9|2639.9|2633.9|2632.9|2626.9|7
1584118800000|2020-03-13 17:00:00|2637.9|2631.9|2640.9|2625.9|2644.4|2632.9|2634.9|2625.9|0
1584119100000|2020-03-13 17:05:00|2640.4|2625.4|2639.4|2624.4|2645.4|2630.4|2638.9|2623.9|0
1584119400000|2020-03-13 17:10:00|2638.9|2623.9|2644.9|2629.9|2647.4|2632.4|2637.4|2622.4|0
1584119700000|2020-03-13 17:15:00|2645.4|2630.4|2642.9|2627.9|2646.4|2631.4|2640.4|2625.4|0
1584120000000|2020-03-13 17:20:00|2642.4|2627.4|2640.4|2625.4|2642.4|2627.4|2638.4|2623.4|0
1584120300000|2020-03-13 17:25:00|2640.5|2625.5|2645.4|2630.4|2646.5|2631.5|2640.5|2625.5|0
1584120600000|2020-03-13 17:30:00|2645|2630|2641.4|2626.4|2648.4|2633.4|2641.4|2626.4|0
1584120900000|2020-03-13 17:35:00|2641|2626|2636.5|2621.5|2641.4|2626.4|2633.5|2618.5|0
1584121200000|2020-03-13 17:40:00|2637.5|2622.5|2638.5|2623.5|2640.5|2625.5|2636.5|2621.5|0
1584121500000|2020-03-13 17:45:00|2639.5|2624.5|2639|2624|2642.5|2627.5|2636.5|2621.5|0
1584121800000|2020-03-13 17:50:00|2639.5|2624.5|2641.5|2626.5|2642.5|2627.5|2637.5|2622.5|0
1584122100000|2020-03-13 17:55:00|2640.5|2625.5|2644.5|2629.5|2648|2633|2640.5|2625.5|0
1584122400000|2020-03-13 18:00:00|2645.5|2630.5|2649.5|2634.5|2653|2638|2645|2630|0
1584122700000|2020-03-13 18:05:00|2648.5|2633.5|2638|2623|2649.5|2634.5|2638|2623|0
1584123000000|2020-03-13 18:10:00|2638.5|2623.5|2645.5|2630.5|2647.5|2632.5|2637.5|2622.5|0
1584123300000|2020-03-13 18:15:00|2644.5|2629.5|2641|2626|2648.5|2633.5|2639.5|2624.5|0
1584316800000|2020-03-16 00:00:00|2607.3|2601.3|2605.8|2599.8|2610.3|2604.3|2592.3|2586.3|1059
1584317100000|2020-03-16 00:05:00|2605.3|2599.3|2603.3|2597.3|2614.3|2608.3|2602.8|2596.8|385
1584317400000|2020-03-16 00:10:00|2604.3|2598.3|2597.3|2591.3|2605.8|2599.8|2594.4|2588.4|162
1584317700000|2020-03-16 00:15:00|2597.8|2591.8|2585.9|2579.9|2597.9|2591.9|2585.3|2579.3|265
1584318000000|2020-03-16 00:20:00|2585.8|2579.8|2591.3|2585.3|2591.8|2585.8|2585.4|2579.4|98
1584318300000|2020-03-16 00:25:00|2590.8|2584.8|2589.8|2583.8|2591.8|2585.8|2587.8|2581.8|75
1584318600000|2020-03-16 00:30:00|2590.3|2584.3|2594.3|2588.3|2594.3|2588.3|2588.8|2582.8|51
1584318900000|2020-03-16 00:35:00|2593.8|2587.8|2592.3|2586.3|2595.3|2589.3|2591.3|2585.3|77
1584319200000|2020-03-16 00:40:00|2592.8|2586.8|2593.3|2587.3|2593.8|2587.8|2592.3|2586.3|35
1584319500000|2020-03-16 00:45:00|2592.8|2586.8|2595.3|2589.3|2595.3|2589.3|2592.3|2586.3|35
1584319800000|2020-03-16 00:50:00|2593.8|2587.8|2593.3|2587.3|2594.3|2588.3|2591.8|2585.8|57
1584320100000|2020-03-16 00:55:00|2593.8|2587.8|2594.8|2588.8|2595.3|2589.3|2592.3|2586.3|84
1584320400000|2020-03-16 01:00:00|2594.3|2588.3|2598.3|2592.3|2602.3|2596.3|2590.3|2584.3|491
1584320700000|2020-03-16 01:05:00|2597.3|2591.3|2603.4|2597.4|2604.4|2598.4|2595.4|2589.4|246
1584321000000|2020-03-16 01:10:00|2602.9|2596.9|2614.4|2608.4|2614.4|2608.4|2602.4|2596.4|243
1584321300000|2020-03-16 01:15:00|2614.3|2608.3|2625.4|2619.4|2631.8|2625.8|2612.8|2606.8|783
1584321600000|2020-03-16 01:20:00|2625.3|2619.3|2629.4|2623.4|2636.4|2630.4|2625.3|2619.3|255
1584321900000|2020-03-16 01:25:00|2630.4|2624.4|2626.8|2620.8|2632.3|2626.3|2622.3|2616.3|225
1584322200000|2020-03-16 01:30:00|2626.9|2620.9|2636.3|2630.3|2636.3|2630.3|2624.3|2618.3|234
1584322500000|2020-03-16 01:35:00|2637.3|2631.3|2640.4|2634.4|2641.3|2635.3|2633.3|2627.3|178
1584322800000|2020-03-16 01:40:00|2639.8|2633.8|2631.4|2625.4|2641.3|2635.3|2628.4|2622.4|165
1584323100000|2020-03-16 01:45:00|2631.8|2625.8|2628.4|2622.4|2633.4|2627.4|2626.9|2620.9|93
1584323400000|2020-03-16 01:50:00|2628.8|2622.8|2628.3|2622.3|2631.9|2625.9|2627.9|2621.9|51
1584323700000|2020-03-16 01:55:00|2628.4|2622.4|2630.8|2624.8|2633.8|2627.8|2627.4|2621.4|147
1584324000000|2020-03-16 02:00:00|2630.4|2624.4|2629.4|2623.4|2631.4|2625.4|2627.4|2621.4|56
1584324300000|2020-03-16 02:05:00|2628.9|2622.9|2629.4|2623.4|2631.4|2625.4|2628.4|2622.4|56
1584324600000|2020-03-16 02:10:00|2628.9|2622.9|2629.4|2623.4|2631.4|2625.4|2628.4|2622.4|25
1584324900000|2020-03-16 02:15:00|2628.9|2622.9|2630.9|2624.9|2630.9|2624.9|2628.4|2622.4|17
1584325200000|2020-03-16 02:20:00|2630.4|2624.4|2625.9|2619.9|2630.4|2624.4|2625.4|2619.4|61
1584325500000|2020-03-16 02:25:00|2626.4|2620.4|2627.9|2621.9|2628.9|2622.9|2625.4|2619.4|47
1584325800000|2020-03-16 02:30:00|2627.4|2621.4|2625.9|2619.9|2630.4|2624.4|2625.4|2619.4|106
1584326100000|2020-03-16 02:35:00|2625.4|2619.4|2634.4|2628.4|2634.4|2628.4|2623.4|2617.4|158
1584326400000|2020-03-16 02:40:00|2635.4|2629.4|2637.4|2631.4|2637.4|2631.4|2635.4|2629.4|104
1584326700000|2020-03-16 02:45:00|2638.4|2632.4|2643.4|2637.4|2644.9|2638.9|2635.4|2629.4|229
1584327000000|2020-03-16 02:50:00|2643.9|2637.9|2641.4|2635.4|2643.9|2637.9|2637.9|2631.9|114
1584327300000|2020-03-16 02:55:00|2641.9|2635.9|2650.9|2644.9|2654.3|2648.3|2641.9|2635.9|397
1584327600000|2020-03-16 03:00:00|2650.4|2644.4|2640.9|2634.9|2650.4|2644.4|2638.4|2632.4|336
1584327900000|2020-03-16 03:05:00|2640.4|2634.4|2639.4|2633.4|2641.4|2635.4|2637.4|2631.4|73
1584328200000|2020-03-16 03:10:00|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2635.4|2629.4|58
1584328500000|2020-03-16 03:15:00|2637.9|2631.9|2631.9|2625.9|2638.9|2632.9|2630.9|2624.9|43
1584328800000|2020-03-16 03:20:00|2632.9|2626.9|2627.9|2621.9|2632.9|2626.9|2624.4|2618.4|104
1584329100000|2020-03-16 03:25:00|2628.4|2622.4|2631.9|2625.9|2633.4|2627.4|2628.4|2622.4|70
1584329400000|2020-03-16 03:30:00|2632.9|2626.9|2636.4|2630.4|2639.4|2633.4|2632.9|2626.9|320
1584329700000|2020-03-16 03:35:00|2635.9|2629.9|2632.4|2626.4|2635.9|2629.9|2632.4|2626.4|56
1584330000000|2020-03-16 03:40:00|2631.9|2625.9|2630.8|2624.8|2632.4|2626.4|2630.8|2624.8|22
1584330300000|2020-03-16 03:45:00|2629.4|2623.4|2632.9|2626.9|2633.4|2627.4|2629.4|2623.4|29
1584330600000|2020-03-16 03:50:00|2633.3|2627.3|2632.4|2626.4|2633.4|2627.4|2632.4|2626.4|4
1584330900000|2020-03-16 03:55:00|2632.9|2626.9|2629.9|2623.9|2632.9|2626.9|2629.4|2623.4|20
1584331200000|2020-03-16 04:00:00|2628.9|2622.9|2627.9|2621.9|2629.9|2623.9|2627.4|2621.4|23
1584331500000|2020-03-16 04:05:00|2626.9|2620.9|2628.9|2622.9|2628.9|2622.9|2626.9|2620.9|17
1584331800000|2020-03-16 04:10:00|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.4|2622.4|5
1584332100000|2020-03-16 04:15:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|1
1584332400000|2020-03-16 04:20:00|2628.9|2622.9|2630.9|2624.9|2630.9|2624.9|2628.9|2622.9|18
1584332700000|2020-03-16 04:25:00|2631.4|2625.4|2629.4|2623.4|2631.4|2625.4|2629.4|2623.4|10
1584333000000|2020-03-16 04:30:00|2628.4|2622.4|2622.4|2616.4|2628.4|2622.4|2621.9|2615.9|43
1584333300000|2020-03-16 04:35:00|2621.9|2615.9|2617.4|2611.4|2621.9|2615.9|2615.9|2609.9|82
1584333600000|2020-03-16 04:40:00|2616.4|2610.4|2615.9|2609.9|2616.9|2610.9|2615.9|2609.9|28
1584333900000|2020-03-16 04:45:00|2616.4|2610.4|2613.9|2607.9|2616.4|2610.4|2611.9|2605.9|65
1584334200000|2020-03-16 04:50:00|2613.4|2607.4|2610.4|2604.4|2616.4|2610.4|2610.4|2604.4|84
1584334500000|2020-03-16 04:55:00|2611.4|2605.4|2608.4|2602.4|2611.4|2605.4|2608.4|2602.4|41
1584334800000|2020-03-16 05:00:00|2608.9|2602.9|2607.9|2601.9|2609.9|2603.9|2607.4|2601.4|53
1584335100000|2020-03-16 05:05:00|2608.4|2602.4|2614.4|2608.4|2615.9|2609.9|2608.4|2602.4|55
1584335400000|2020-03-16 05:10:00|2613.9|2607.9|2615.4|2609.4|2616.4|2610.4|2612.4|2606.4|27
1584335700000|2020-03-16 05:15:00|2614.9|2608.9|2616.9|2610.9|2618.4|2612.4|2614.9|2608.9|28
1584336000000|2020-03-16 05:20:00|2618.4|2612.4|2617.9|2611.9|2620.4|2614.4|2616.9|2610.9|56
1584336300000|2020-03-16 05:25:00|2619.4|2613.4|2616.9|2610.9|2619.4|2613.4|2614.9|2608.9|28
1584336600000|2020-03-16 05:30:00|2617.4|2611.4|2614.9|2608.9|2617.9|2611.9|2614.4|2608.4|85
1584336900000|2020-03-16 05:35:00|2614.4|2608.4|2614.4|2608.4|2616.4|2610.4|2611.9|2605.9|53
1584337200000|2020-03-16 05:40:00|2613.9|2607.9|2614.9|2608.9|2615.4|2609.4|2611.9|2605.9|32
1584337500000|2020-03-16 05:45:00|2614.4|2608.4|2617.9|2611.9|2621.4|2615.4|2613.4|2607.4|96
1584337800000|2020-03-16 05:50:00|2617.4|2611.4|2617.9|2611.9|2618.9|2612.9|2616.4|2610.4|27
1584338100000|2020-03-16 05:55:00|2617.4|2611.4|2611.4|2605.4|2617.4|2611.4|2610.4|2604.4|62
1584338400000|2020-03-16 06:00:00|2610.9|2604.9|2612.9|2606.9|2614.4|2608.4|2610.4|2604.4|81
1584338700000|2020-03-16 06:05:00|2613.4|2607.4|2607.4|2601.4|2613.4|2607.4|2606.4|2600.4|82
1584339000000|2020-03-16 06:10:00|2606.9|2600.9|2611.9|2605.9|2612.4|2606.4|2606.5|2600.5|53
1584339300000|2020-03-16 06:15:00|2611.4|2605.4|2609.9|2603.9|2611.9|2605.9|2609.9|2603.9|11
1584339600000|2020-03-16 06:20:00|2610.4|2604.4|2613.4|2607.4|2615.4|2609.4|2609.9|2603.9|28
1584339900000|2020-03-16 06:25:00|2613.9|2607.9|2611.9|2605.9|2617.4|2611.4|2611.4|2605.4|43
1584340200000|2020-03-16 06:30:00|2611.4|2605.4|2608.4|2602.4|2612.4|2606.4|2606.4|2600.4|90
1584340500000|2020-03-16 06:35:00|2608.9|2602.9|2609.9|2603.9|2611.9|2605.9|2607.5|2601.5|55
1584340800000|2020-03-16 06:40:00|2609.4|2603.4|2611.5|2605.5|2613.5|2607.5|2606.4|2600.4|129
1584341100000|2020-03-16 06:45:00|2611|2605|2615|2609|2615.4|2609.4|2611|2605|40
1584341400000|2020-03-16 06:50:00|2614|2608|2609.4|2603.4|2614.5|2608.5|2607.5|2601.5|39
1584341700000|2020-03-16 06:55:00|2609.9|2603.9|2608|2602|2610.4|2604.4|2607.4|2601.4|39
1584342000000|2020-03-16 07:00:00|2607.9|2601.9|2607.4|2601.4|2612.4|2606.4|2606.4|2600.4|80
1584342300000|2020-03-16 07:05:00|2607.9|2601.9|2610.4|2604.4|2610.4|2604.4|2606.5|2600.5|30
1584342600000|2020-03-16 07:10:00|2610.5|2604.5|2610.5|2604.5|2611.4|2605.4|2609.4|2603.4|6
1584342900000|2020-03-16 07:15:00|2610|2604|2614|2608|2614.5|2608.5|2609.5|2603.5|32
1584343200000|2020-03-16 07:20:00|2614.5|2608.5|2612|2606|2614.5|2608.5|2610.9|2604.9|45
1584343500000|2020-03-16 07:25:00|2611.5|2605.5|2613|2607|2613.9|2607.9|2610.5|2604.5|46
1584343800000|2020-03-16 07:30:00|2612.5|2606.5|2611.5|2605.5|2614.4|2608.4|2611.5|2605.5|27
1584344100000|2020-03-16 07:35:00|2611|2605|2612|2606|2612|2606|2610|2604|35
1584344400000|2020-03-16 07:40:00|2613|2607|2613.5|2607.5|2614|2608|2613|2607|12
1584344700000|2020-03-16 07:45:00|2613|2607|2612|2606|2613|2607|2611|2605|36
1584345000000|2020-03-16 07:50:00|2612.5|2606.5|2612|2606|2612.5|2606.5|2610|2604|39
1584345300000|2020-03-16 07:55:00|2611.5|2605.5|2613.5|2607.5|2613.5|2607.5|2610.5|2604.5|49
1584345600000|2020-03-16 08:00:00|2612.5|2606.5|2618.5|2612.5|2621.5|2615.5|2612.5|2606.5|109
1584345900000|2020-03-16 08:05:00|2618.1|2612.1|2621.1|2615.1|2622.5|2616.5|2616.5|2610.5|66
1584346200000|2020-03-16 08:10:00|2620.6|2614.6|2614|2608|2620.6|2614.6|2612.6|2606.6|142
1584346500000|2020-03-16 08:15:00|2614.1|2608.1|2610|2604|2615.5|2609.5|2610|2604|65
1584346800000|2020-03-16 08:20:00|2609.1|2603.1|2607.5|2601.5|2610|2604|2606.5|2600.5|162
1584347100000|2020-03-16 08:25:00|2607.1|2601.1|2608.1|2602.1|2610.5|2604.5|2606.5|2600.5|134
1584347400000|2020-03-16 08:30:00|2608.5|2602.5|2606.5|2600.5|2609.1|2603.1|2606.5|2600.5|64
1584347700000|2020-03-16 08:35:00|2607|2601|2606.1|2600.1|2607.5|2601.5|2605.6|2599.6|66
1584348000000|2020-03-16 08:40:00|2606.5|2600.5|2606.5|2600.5|2607.5|2601.5|2605.6|2599.6|56
1584348300000|2020-03-16 08:45:00|2607.5|2601.5|2606.1|2600.1|2607.5|2601.5|2604.6|2598.6|47
1584348600000|2020-03-16 08:50:00|2605.6|2599.6|2596.5|2590.5|2605.6|2599.6|2594.6|2588.6|165
1584348900000|2020-03-16 08:55:00|2598|2592|2597.5|2591.5|2599.1|2593.1|2593.5|2587.5|68
1584349200000|2020-03-16 09:00:00|2598.1|2592.1|2593.5|2587.5|2600.1|2594.1|2593.5|2587.5|41
1584349500000|2020-03-16 09:05:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|73
1584349800000|2020-03-16 09:10:00|2593.5|2587.5|2597.6|2591.6|2599.5|2593.5|2590.5|2584.5|115
1584350100000|2020-03-16 09:15:00|2597|2591|2595.6|2589.6|2598|2592|2595.1|2589.1|30
1584350400000|2020-03-16 09:20:00|2596.6|2590.6|2598.6|2592.6|2599|2593|2593.6|2587.6|81
1584350700000|2020-03-16 09:25:00|2599|2593|2599.1|2593.1|2601.1|2595.1|2597.6|2591.6|35
1584351000000|2020-03-16 09:30:00|2598.6|2592.6|2599.1|2593.1|2602.1|2596.1|2597.6|2591.6|58
1584351300000|2020-03-16 09:35:00|2598.6|2592.6|2598.1|2592.1|2600.6|2594.6|2597.6|2591.6|48
1584351600000|2020-03-16 09:40:00|2597.6|2591.6|2599.1|2593.1|2601.1|2595.1|2597.6|2591.6|45
1584351900000|2020-03-16 09:45:00|2598.6|2592.6|2594.1|2588.1|2601.6|2595.6|2593.6|2587.6|58
1584352200000|2020-03-16 09:50:00|2593.6|2587.6|2592.6|2586.6|2595.1|2589.1|2590.1|2584.1|97
1584352500000|2020-03-16 09:55:00|2593.5|2587.5|2593|2587|2597.1|2591.1|2593|2587|68
1584352800000|2020-03-16 10:00:00|2592.6|2586.6|2599.6|2593.6|2599.6|2593.6|2591.6|2585.6|67
1584353100000|2020-03-16 10:05:00|2600.6|2594.6|2595.6|2589.6|2600.6|2594.6|2593.6|2587.6|118
1584353400000|2020-03-16 10:10:00|2596.5|2590.5|2602.1|2596.1|2602.1|2596.1|2596.5|2590.5|68
1584353700000|2020-03-16 10:15:00|2601.1|2595.1|2598.6|2592.6|2601.6|2595.6|2597.6|2591.6|30
1584354000000|2020-03-16 10:20:00|2598.1|2592.1|2596.6|2590.6|2600.1|2594.1|2596.6|2590.6|49
1584354300000|2020-03-16 10:25:00|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2594.6|2588.6|22
1584354600000|2020-03-16 10:30:00|2598.1|2592.1|2595.6|2589.6|2598.6|2592.6|2595.6|2589.6|24
1584354900000|2020-03-16 10:35:00|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2591.6|2585.6|86
1584355200000|2020-03-16 10:40:00|2594.6|2588.6|2597.1|2591.1|2597.6|2591.6|2594.1|2588.1|14
1584355500000|2020-03-16 10:45:00|2597.6|2591.6|2599.6|2593.6|2601.6|2595.6|2597.6|2591.6|27
1584355800000|2020-03-16 10:50:00|2598.6|2592.6|2596.1|2590.1|2599.6|2593.6|2596.1|2590.1|24
1584356100000|2020-03-16 10:55:00|2595.6|2589.6|2596.6|2590.6|2599.1|2593.1|2595.6|2589.6|67
1584356400000|2020-03-16 11:00:00|2597.1|2591.1|2594.6|2588.6|2599.1|2593.1|2593.6|2587.6|81
1584356700000|2020-03-16 11:05:00|2594.1|2588.1|2592.6|2586.6|2594.6|2588.6|2591.6|2585.6|52
1584357000000|2020-03-16 11:10:00|2591.6|2585.6|2588.1|2582.1|2593.1|2587.1|2587.6|2581.6|121
1584357300000|2020-03-16 11:15:00|2587.6|2581.6|2581.6|2575.6|2587.6|2581.6|2581.6|2575.6|136
1584357600000|2020-03-16 11:20:00|2582.1|2576.1|2583.1|2577.1|2584.6|2578.6|2582.1|2576.1|21
1584357900000|2020-03-16 11:25:00|2583.6|2577.6|2583.6|2577.6|2584.6|2578.6|2581.6|2575.6|33
1584358200000|2020-03-16 11:30:00|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|7
1584358500000|2020-03-16 11:35:00|2584.1|2578.1|2583.1|2577.1|2584.6|2578.6|2582.6|2576.6|42
1584358800000|2020-03-16 11:40:00|2582.6|2576.6|2584.6|2578.6|2584.6|2578.6|2582.6|2576.6|36
1584359100000|2020-03-16 11:45:00|2584.1|2578.1|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|13
1584359400000|2020-03-16 11:50:00|2584.6|2578.6|2581.6|2575.6|2585.5|2579.5|2580.1|2574.1|135
1584359700000|2020-03-16 11:55:00|2582.1|2576.1|2584.6|2578.6|2584.6|2578.6|2581.6|2575.6|25
1584360000000|2020-03-16 12:00:00|2585.6|2579.6|2587.1|2581.1|2590.6|2584.6|2585.6|2579.6|124
1584360300000|2020-03-16 12:05:00|2587.6|2581.6|2590.6|2584.6|2591.6|2585.6|2585.1|2579.1|89
1584360600000|2020-03-16 12:10:00|2590.1|2584.1|2590.5|2584.5|2590.6|2584.6|2588.1|2582.1|44
1584360900000|2020-03-16 12:15:00|2590.1|2584.1|2586.1|2580.1|2590.1|2584.1|2586.1|2580.1|91
1584361200000|2020-03-16 12:20:00|2585.6|2579.6|2587.6|2581.6|2589|2583|2585.1|2579.1|59
1584361500000|2020-03-16 12:25:00|2587|2581|2587.6|2581.6|2587.6|2581.6|2583.6|2577.6|65
1584361800000|2020-03-16 12:30:00|2588.1|2582.1|2583.6|2577.6|2589.6|2583.6|2583.6|2577.6|68
1584362100000|2020-03-16 12:35:00|2584.6|2578.6|2587.6|2581.6|2590.6|2584.6|2584.6|2578.6|83
1584362400000|2020-03-16 12:40:00|2588.6|2582.6|2593.6|2587.6|2593.6|2587.6|2587.6|2581.6|115
1584365400000|2020-03-16 13:30:00|2592.7|2586.7|2567.7|2561.7|2597.2|2591.2|2565.7|2559.7|1402
1584365700000|2020-03-16 13:35:00|2567.2|2561.2|2580.1|2574.1|2587.6|2581.6|2566.7|2560.7|1387
1584366000000|2020-03-16 13:40:00|2579.6|2573.6|2581.1|2575.1|2582.6|2576.6|2576.7|2570.7|422
1584366300000|2020-03-16 13:45:00|2581.6|2575.6|2572.6|2566.6|2581.6|2575.6|2570.6|2564.6|485
1584366600000|2020-03-16 13:50:00|2572.1|2566.1|2577.6|2571.6|2579.6|2573.6|2571.6|2565.6|457
1584366900000|2020-03-16 13:55:00|2576.6|2570.6|2572.6|2566.6|2577.6|2571.6|2572.6|2566.6|398
1584367200000|2020-03-16 14:00:00|2573.6|2567.6|2569.6|2563.6|2574.6|2568.6|2569.6|2563.6|306
1584367500000|2020-03-16 14:05:00|2570.1|2564.1|2576.6|2570.6|2577.6|2571.6|2570.1|2564.1|639
1584367800000|2020-03-16 14:10:00|2575.6|2569.6|2569.6|2563.6|2575.6|2569.6|2566.6|2560.6|574
1584368100000|2020-03-16 14:15:00|2569.1|2563.1|2571.6|2565.6|2571.6|2565.6|2563.6|2557.6|641
1584368400000|2020-03-16 14:20:00|2571.1|2565.1|2572.6|2566.6|2577.6|2571.6|2568.6|2562.6|503
1584368700000|2020-03-16 14:25:00|2573.6|2567.6|2571.5|2565.5|2578.5|2572.5|2570.6|2564.6|1687
1584369000000|2020-03-16 14:30:00|2572.5|2566.5|2565.6|2559.6|2573.5|2567.5|2563.6|2557.6|638
1584369300000|2020-03-16 14:35:00|2565.5|2559.5|2565.5|2559.5|2569.6|2563.6|2561.5|2555.5|826
1584369600000|2020-03-16 14:40:00|2565|2559|2568.6|2562.6|2570.6|2564.6|2563.6|2557.6|651
1584369900000|2020-03-16 14:45:00|2569|2563|2567.5|2561.5|2573|2567|2567|2561|651
1584370200000|2020-03-16 14:50:00|2568.5|2562.5|2569.5|2563.5|2572.5|2566.5|2567.5|2561.5|286
1584370500000|2020-03-16 14:55:00|2569|2563|2567.1|2561.1|2572.5|2566.5|2567|2561|509
1584370800000|2020-03-16 15:00:00|2567.5|2561.5|2568.5|2562.5|2571.5|2565.5|2567|2561|315
1584371100000|2020-03-16 15:05:00|2568.6|2562.6|2573.5|2567.5|2575.5|2569.5|2568.5|2562.5|692
1584371400000|2020-03-16 15:10:00|2573|2567|2578|2572|2582.5|2576.5|2572.5|2566.5|638
1584371700000|2020-03-16 15:15:00|2577.5|2571.5|2577.5|2571.5|2583.5|2577.5|2577.5|2571.5|693
1584372000000|2020-03-16 15:20:00|2578.5|2572.5|2581.4|2575.4|2581.9|2575.9|2576.5|2570.5|703
1584372300000|2020-03-16 15:25:00|2581.9|2575.9|2580.9|2574.9|2586.4|2580.4|2578|2572|777
1584372600000|2020-03-16 15:30:00|2580.5|2574.5|2566.5|2560.5|2582.9|2576.9|2566|2560|2136
1584372900000|2020-03-16 15:35:00|2567.4|2561.4|2567.5|2561.5|2572.5|2566.5|2566.5|2560.5|598
1584373200000|2020-03-16 15:40:00|2568.5|2562.5|2565.5|2559.5|2568.5|2562.5|2561.5|2555.5|372
1584373500000|2020-03-16 15:45:00|2566.5|2560.5|2562.5|2556.5|2566.5|2560.5|2561.5|2555.5|380
1584373800000|2020-03-16 15:50:00|2563.5|2557.5|2557.5|2551.5|2565.5|2559.5|2554|2548|1515
1584374100000|2020-03-16 15:55:00|2558|2552|2555.5|2549.5|2563.5|2557.5|2552.5|2546.5|352
1584374400000|2020-03-16 16:00:00|2555|2549|2559.5|2553.5|2560.5|2554.5|2549.5|2543.5|614
1584374700000|2020-03-16 16:05:00|2558.5|2552.5|2555.5|2549.5|2558.5|2552.5|2550.5|2544.5|526
1584375000000|2020-03-16 16:10:00|2556.5|2550.5|2562.5|2556.5|2566.5|2560.5|2554.5|2548.5|916
1584375300000|2020-03-16 16:15:00|2563.5|2557.5|2557.5|2551.5|2563.5|2557.5|2552|2546|479
1584375600000|2020-03-16 16:20:00|2556.5|2550.5|2557.5|2551.5|2559.5|2553.5|2554.5|2548.5|440
1584375900000|2020-03-16 16:25:00|2557|2551|2552.5|2546.5|2558.5|2552.5|2551.5|2545.5|376
1584376200000|2020-03-16 16:30:00|2551.5|2545.5|2551.5|2545.5|2556.5|2550.5|2550.5|2544.5|444
1584376500000|2020-03-16 16:35:00|2552.5|2546.5|2558.5|2552.5|2558.5|2552.5|2552.5|2546.5|508
1584376800000|2020-03-16 16:40:00|2558|2552|2555.5|2549.5|2558.5|2552.5|2553.5|2547.5|366
1584377100000|2020-03-16 16:45:00|2554.5|2548.5|2550.5|2544.5|2554.5|2548.5|2550.5|2544.5|376
1584377400000|2020-03-16 16:50:00|2548.6|2542.6|2544.5|2538.5|2549.5|2543.5|2540.5|2534.5|705
1584377700000|2020-03-16 16:55:00|2544|2538|2549.6|2543.6|2551.6|2545.6|2541.5|2535.5|736
1584378000000|2020-03-16 17:00:00|2548.6|2542.6|2545.6|2539.6|2549.6|2543.6|2544|2538|342
1584378300000|2020-03-16 17:05:00|2544.6|2538.6|2539.6|2533.6|2545.6|2539.6|2539.1|2533.1|334
1584378600000|2020-03-16 17:10:00|2540.5|2534.5|2537.6|2531.6|2542.1|2536.1|2536.7|2530.7|504
1584378900000|2020-03-16 17:15:00|2537.1|2531.1|2536.6|2530.6|2537.7|2531.7|2528.6|2522.6|601
1584379200000|2020-03-16 17:20:00|2536.1|2530.1|2534.6|2528.6|2539.6|2533.6|2532.6|2526.6|935
1584379500000|2020-03-16 17:25:00|2534.1|2528.1|2529.6|2523.6|2537.1|2531.1|2529.1|2523.1|345
1584379800000|2020-03-16 17:30:00|2529.1|2523.1|2523.6|2517.6|2530.6|2524.6|2520.6|2514.6|550
1584380100000|2020-03-16 17:35:00|2523.1|2517.1|2519.6|2513.6|2523.6|2517.6|2514.1|2508.1|636
1584380400000|2020-03-16 17:40:00|2519.1|2513.1|2513.6|2507.6|2519.6|2513.6|2513.6|2507.6|280
1584380700000|2020-03-16 17:45:00|2512.6|2506.6|2509.6|2503.6|2513.6|2507.6|2504.6|2498.6|861
1584381000000|2020-03-16 17:50:00|2510.6|2504.6|2503.6|2497.6|2512.6|2506.6|2503.2|2497.2|648
1584381300000|2020-03-16 17:55:00|2503.2|2497.2|2497.6|2491.6|2506.7|2500.7|2496.1|2490.1|1038
1584381600000|2020-03-16 18:00:00|2496.6|2490.6|2505.6|2499.6|2506.1|2500.1|2495.6|2489.6|682
1584381900000|2020-03-16 18:05:00|2506.6|2500.6|2503.1|2497.1|2508.1|2502.1|2499.6|2493.6|820
1584382200000|2020-03-16 18:10:00|2503.6|2497.6|2508.6|2502.6|2509.6|2503.6|2498.7|2492.7|2161
1584382500000|2020-03-16 18:15:00|2509.6|2503.6|2512.6|2506.6|2519.1|2513.1|2505.6|2499.6|1085
1584403200000|2020-03-17 00:00:00|2504.8|2498.8|2528.7|2522.7|2532.7|2526.7|2503.2|2497.2|641
1584403500000|2020-03-17 00:05:00|2529.7|2523.7|2520.2|2514.2|2529.7|2523.7|2514.6|2508.6|131
1584403800000|2020-03-17 00:10:00|2520.1|2514.1|2515.1|2509.1|2521.2|2515.2|2514.6|2508.6|91
1584404100000|2020-03-17 00:15:00|2515.6|2509.6|2519.2|2513.2|2520.2|2514.2|2514.1|2508.1|48
1584404400000|2020-03-17 00:20:00|2519.7|2513.7|2530.7|2524.7|2531.7|2525.7|2519.2|2513.2|115
1584404700000|2020-03-17 00:25:00|2530.2|2524.2|2528.2|2522.2|2531.6|2525.6|2526.7|2520.7|79
1584405000000|2020-03-17 00:30:00|2528.7|2522.7|2536.2|2530.2|2536.7|2530.7|2527.1|2521.1|141
1584405300000|2020-03-17 00:35:00|2536.1|2530.1|2532.7|2526.7|2536.1|2530.1|2531.7|2525.7|108
1584405600000|2020-03-17 00:40:00|2531.7|2525.7|2537.2|2531.2|2538.2|2532.2|2531.7|2525.7|63
1584405900000|2020-03-17 00:45:00|2536.7|2530.7|2540.2|2534.2|2540.7|2534.7|2535.7|2529.7|87
1584406200000|2020-03-17 00:50:00|2539.7|2533.7|2535.2|2529.2|2540.7|2534.7|2535.2|2529.2|93
1584406500000|2020-03-17 00:55:00|2535.7|2529.7|2543.7|2537.7|2544.2|2538.2|2535.7|2529.7|175
1584406800000|2020-03-17 01:00:00|2544.2|2538.2|2555.2|2549.2|2559.7|2553.7|2544.2|2538.2|871
1584407100000|2020-03-17 01:05:00|2555.7|2549.7|2556.7|2550.7|2563.7|2557.7|2554.7|2548.7|342
1584407400000|2020-03-17 01:10:00|2555.7|2549.7|2554.7|2548.7|2557.7|2551.7|2553.2|2547.2|136
1584407700000|2020-03-17 01:15:00|2553.7|2547.7|2561.2|2555.2|2562.2|2556.2|2553.7|2547.7|176
1584408000000|2020-03-17 01:20:00|2560.7|2554.7|2563.7|2557.7|2563.7|2557.7|2559.7|2553.7|59
1584408300000|2020-03-17 01:25:00|2562.7|2556.7|2570.2|2564.2|2572.7|2566.7|2562.7|2556.7|311
1584408600000|2020-03-17 01:30:00|2569.7|2563.7|2572.2|2566.2|2572.7|2566.7|2566.7|2560.7|276
1584408900000|2020-03-17 01:35:00|2571.7|2565.7|2566.2|2560.2|2574.7|2568.7|2564.7|2558.7|287
1584409200000|2020-03-17 01:40:00|2566.7|2560.7|2565.7|2559.7|2568.7|2562.7|2560.7|2554.7|225
1584409500000|2020-03-17 01:45:00|2566.2|2560.2|2563.7|2557.7|2567.7|2561.7|2563.7|2557.7|125
1584409800000|2020-03-17 01:50:00|2564.2|2558.2|2564.2|2558.2|2565.2|2559.2|2561.7|2555.7|182
1584410100000|2020-03-17 01:55:00|2564.6|2558.6|2562.7|2556.7|2568.2|2562.2|2562.7|2556.7|109
1584410400000|2020-03-17 02:00:00|2563.7|2557.7|2562.7|2556.7|2568.7|2562.7|2562.7|2556.7|53
1584410700000|2020-03-17 02:05:00|2563.7|2557.7|2560.7|2554.7|2564.7|2558.7|2560.7|2554.7|152
1584411000000|2020-03-17 02:10:00|2559.7|2553.7|2553.7|2547.7|2559.7|2553.7|2552.7|2546.7|195
1584411300000|2020-03-17 02:15:00|2553.2|2547.2|2547.7|2541.7|2553.7|2547.7|2545.7|2539.7|123
1584411600000|2020-03-17 02:20:00|2547.2|2541.2|2552.2|2546.2|2553.7|2547.7|2547.2|2541.2|28
1584411900000|2020-03-17 02:25:00|2551.2|2545.2|2552.7|2546.7|2552.7|2546.7|2547.3|2541.3|40
1584412200000|2020-03-17 02:30:00|2553.7|2547.7|2552.7|2546.7|2558.7|2552.7|2549.2|2543.2|217
1584412500000|2020-03-17 02:35:00|2552.2|2546.2|2553.2|2547.2|2555.7|2549.7|2546.7|2540.7|131
1584412800000|2020-03-17 02:40:00|2552.7|2546.7|2555.7|2549.7|2558.2|2552.2|2552.2|2546.2|81
1584413100000|2020-03-17 02:45:00|2556.2|2550.2|2555.7|2549.7|2560.7|2554.7|2553.2|2547.2|98
1584413400000|2020-03-17 02:50:00|2556.2|2550.2|2551.2|2545.2|2558.2|2552.2|2550.7|2544.7|80
1584413700000|2020-03-17 02:55:00|2552.2|2546.2|2546.7|2540.7|2556.2|2550.2|2546.7|2540.7|159
1584414000000|2020-03-17 03:00:00|2545.8|2539.8|2551.7|2545.7|2552.7|2546.7|2545.7|2539.7|127
1584414300000|2020-03-17 03:05:00|2552.2|2546.2|2553.2|2547.2|2555.7|2549.7|2549.7|2543.7|73
1584414600000|2020-03-17 03:10:00|2553.7|2547.7|2548.2|2542.2|2553.7|2547.7|2545.7|2539.7|66
1584414900000|2020-03-17 03:15:00|2547.7|2541.7|2551.2|2545.2|2551.2|2545.2|2545.7|2539.7|85
1584415200000|2020-03-17 03:20:00|2551.7|2545.7|2550.7|2544.7|2553.7|2547.7|2548.2|2542.2|57
1584415500000|2020-03-17 03:25:00|2550.2|2544.2|2565.2|2559.2|2566.7|2560.7|2550.2|2544.2|196
1584415800000|2020-03-17 03:30:00|2566.2|2560.2|2569.3|2563.3|2573.7|2567.7|2566.2|2560.2|159
1584416100000|2020-03-17 03:35:00|2569.7|2563.7|2564.3|2558.3|2570.2|2564.2|2560.7|2554.7|70
1584416400000|2020-03-17 03:40:00|2564.2|2558.2|2566.8|2560.8|2567.8|2561.8|2564.2|2558.2|30
1584416700000|2020-03-17 03:45:00|2566.7|2560.7|2563.2|2557.2|2566.8|2560.8|2562.8|2556.8|39
1584417000000|2020-03-17 03:50:00|2562.8|2556.8|2564.8|2558.8|2564.8|2558.8|2561.7|2555.7|10
1584417300000|2020-03-17 03:55:00|2565.2|2559.2|2566.8|2560.8|2566.8|2560.8|2564.7|2558.7|26
1584417600000|2020-03-17 04:00:00|2566.2|2560.2|2563.7|2557.7|2567.8|2561.8|2563.2|2557.2|42
1584417900000|2020-03-17 04:05:00|2563.8|2557.8|2562.7|2556.7|2565.2|2559.2|2562.7|2556.7|26
1584418200000|2020-03-17 04:10:00|2561.8|2555.8|2564.2|2558.2|2564.2|2558.2|2561.7|2555.7|20
1584418500000|2020-03-17 04:15:00|2563.7|2557.7|2562.2|2556.2|2563.7|2557.7|2558.8|2552.8|16
1584418800000|2020-03-17 04:20:00|2561.8|2555.8|2561.2|2555.2|2562.7|2556.7|2561.2|2555.2|5
1584419100000|2020-03-17 04:25:00|2560.8|2554.8|2562.3|2556.3|2564.8|2558.8|2560.8|2554.8|21
1584419400000|2020-03-17 04:30:00|2563.2|2557.2|2558.8|2552.8|2563.3|2557.3|2558.8|2552.8|20
1584419700000|2020-03-17 04:35:00|2559.7|2553.7|2563.7|2557.7|2564.8|2558.8|2559.7|2553.7|25
1584420000000|2020-03-17 04:40:00|2563.8|2557.8|2567.3|2561.3|2567.8|2561.8|2563.8|2557.8|45
1584420300000|2020-03-17 04:45:00|2567.2|2561.2|2568.2|2562.2|2569.8|2563.8|2566.8|2560.8|15
1584420600000|2020-03-17 04:50:00|2567.8|2561.8|2569.8|2563.8|2569.8|2563.8|2566.7|2560.7|16
1584420900000|2020-03-17 04:55:00|2569.7|2563.7|2571.2|2565.2|2571.8|2565.8|2569.7|2563.7|22
1584421200000|2020-03-17 05:00:00|2570.8|2564.8|2571.2|2565.2|2574.7|2568.7|2568.8|2562.8|78
1584421500000|2020-03-17 05:05:00|2570.8|2564.8|2569.8|2563.8|2572.7|2566.7|2569.7|2563.7|33
1584421800000|2020-03-17 05:10:00|2569.3|2563.3|2564.8|2558.8|2569.3|2563.3|2564.8|2558.8|32
1584422100000|2020-03-17 05:15:00|2563.8|2557.8|2563.2|2557.2|2564.8|2558.8|2561.8|2555.8|20
1584422400000|2020-03-17 05:20:00|2562.8|2556.8|2561.8|2555.8|2563.8|2557.8|2561.8|2555.8|55
1584422700000|2020-03-17 05:25:00|2561.3|2555.3|2556.8|2550.8|2561.3|2555.3|2556.8|2550.8|37
1584423000000|2020-03-17 05:30:00|2554.9|2548.9|2557.3|2551.3|2561.3|2555.3|2552.8|2546.8|86
1584423300000|2020-03-17 05:35:00|2556.8|2550.8|2557.3|2551.3|2557.3|2551.3|2553.8|2547.8|39
1584423600000|2020-03-17 05:40:00|2557.7|2551.7|2563.8|2557.8|2563.8|2557.8|2554.8|2548.8|41
1584423900000|2020-03-17 05:45:00|2564.3|2558.3|2559.3|2553.3|2564.8|2558.8|2558.3|2552.3|51
1584424200000|2020-03-17 05:50:00|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2554.8|2548.8|92
1584424500000|2020-03-17 05:55:00|2560.3|2554.3|2566.8|2560.8|2567.8|2561.8|2559.8|2553.8|95
1584424800000|2020-03-17 06:00:00|2567.3|2561.3|2564.3|2558.3|2567.3|2561.3|2561.8|2555.8|82
1584425100000|2020-03-17 06:05:00|2563.8|2557.8|2564.8|2558.8|2565.3|2559.3|2559.8|2553.8|49
1584425400000|2020-03-17 06:10:00|2564.3|2558.3|2566.3|2560.3|2567.8|2561.8|2563.8|2557.8|109
1584425700000|2020-03-17 06:15:00|2565.8|2559.8|2569.8|2563.8|2569.8|2563.8|2565.3|2559.3|29
1584426000000|2020-03-17 06:20:00|2570.8|2564.8|2569.3|2563.3|2571.8|2565.8|2568.8|2562.8|46
1584426300000|2020-03-17 06:25:00|2568.8|2562.8|2572.3|2566.3|2573.3|2567.3|2568.8|2562.8|32
1584426600000|2020-03-17 06:30:00|2572.8|2566.8|2573.8|2567.8|2577.8|2571.8|2572.3|2566.3|165
1584426900000|2020-03-17 06:35:00|2574.2|2568.2|2580.3|2574.3|2580.7|2574.7|2572.8|2566.8|92
1584427200000|2020-03-17 06:40:00|2580.7|2574.7|2576.8|2570.8|2583.9|2577.9|2576.3|2570.3|194
1584427500000|2020-03-17 06:45:00|2577.8|2571.8|2585.4|2579.4|2587.8|2581.8|2575.8|2569.8|533
1584427800000|2020-03-17 06:50:00|2584.9|2578.9|2587.3|2581.3|2588.8|2582.8|2579.3|2573.3|321
1584428100000|2020-03-17 06:55:00|2586.8|2580.8|2575.8|2569.8|2586.8|2580.8|2575.8|2569.8|184
1584428400000|2020-03-17 07:00:00|2576.3|2570.3|2575.3|2569.3|2579.3|2573.3|2573.8|2567.8|88
1584428700000|2020-03-17 07:05:00|2575.8|2569.8|2571.3|2565.3|2576.4|2570.4|2570.9|2564.9|57
1584429000000|2020-03-17 07:10:00|2570.8|2564.8|2571.3|2565.3|2572.8|2566.8|2569.8|2563.8|24
1584429300000|2020-03-17 07:15:00|2570.8|2564.8|2571.3|2565.3|2572.8|2566.8|2569.3|2563.3|31
1584429600000|2020-03-17 07:20:00|2571.8|2565.8|2572.8|2566.8|2574.8|2568.8|2570.8|2564.8|146
1584429900000|2020-03-17 07:25:00|2574.3|2568.3|2573.7|2567.7|2576.2|2570.2|2570.8|2564.8|121
1584430200000|2020-03-17 07:30:00|2572.3|2566.3|2574.8|2568.8|2575.7|2569.7|2571.3|2565.3|34
1584430500000|2020-03-17 07:35:00|2573.8|2567.8|2577.3|2571.3|2578.3|2572.3|2573.8|2567.8|33
1584430800000|2020-03-17 07:40:00|2577.8|2571.8|2584.3|2578.3|2584.8|2578.8|2577.8|2571.8|109
1584431100000|2020-03-17 07:45:00|2583.8|2577.8|2587.8|2581.8|2588.8|2582.8|2583.8|2577.8|81
1584431400000|2020-03-17 07:50:00|2588.8|2582.8|2592.8|2586.8|2594.3|2588.3|2588.3|2582.3|71
1584431700000|2020-03-17 07:55:00|2592.7|2586.7|2591.8|2585.8|2593.8|2587.8|2590.7|2584.7|97
1584432000000|2020-03-17 08:00:00|2591.7|2585.7|2594.8|2588.8|2594.8|2588.8|2591.7|2585.7|79
1584432300000|2020-03-17 08:05:00|2594.3|2588.3|2585.8|2579.8|2594.8|2588.8|2582.8|2576.8|128
1584432600000|2020-03-17 08:10:00|2586.2|2580.2|2591.3|2585.3|2592.3|2586.3|2585.8|2579.8|125
1584432900000|2020-03-17 08:15:00|2591.8|2585.8|2590.8|2584.8|2594.3|2588.3|2589.8|2583.8|134
1584433200000|2020-03-17 08:20:00|2591.8|2585.8|2588.3|2582.3|2591.8|2585.8|2587.8|2581.8|58
1584433500000|2020-03-17 08:25:00|2587.8|2581.8|2582.8|2576.8|2587.8|2581.8|2579.8|2573.8|165
1584433800000|2020-03-17 08:30:00|2581.8|2575.8|2574.8|2568.8|2583.9|2577.9|2573.9|2567.9|330
1584434100000|2020-03-17 08:35:00|2573.9|2567.9|2569.3|2563.3|2575.9|2569.9|2567.9|2561.9|166
1584434400000|2020-03-17 08:40:00|2568.9|2562.9|2564.3|2558.3|2572.8|2566.8|2562.8|2556.8|333
1584434700000|2020-03-17 08:45:00|2563.9|2557.9|2561.8|2555.8|2565.8|2559.8|2559.8|2553.8|110
1584435000000|2020-03-17 08:50:00|2561.3|2555.3|2558.3|2552.3|2561.3|2555.3|2556.8|2550.8|109
1584435300000|2020-03-17 08:55:00|2557.9|2551.9|2556.3|2550.3|2558.8|2552.8|2555.8|2549.8|125
1584435600000|2020-03-17 09:00:00|2555.9|2549.9|2545.8|2539.8|2556.3|2550.3|2543.4|2537.4|290
1584435900000|2020-03-17 09:05:00|2545.9|2539.9|2544.4|2538.4|2551.4|2545.4|2542.9|2536.9|174
1584436200000|2020-03-17 09:10:00|2545.4|2539.4|2543.8|2537.8|2546.9|2540.9|2541.9|2535.9|85
1584436500000|2020-03-17 09:15:00|2542.9|2536.9|2546.3|2540.3|2551.8|2545.8|2540.8|2534.8|110
1584436800000|2020-03-17 09:20:00|2546.8|2540.8|2544.8|2538.8|2548.3|2542.3|2540.8|2534.8|83
1584437100000|2020-03-17 09:25:00|2543.8|2537.8|2546.3|2540.3|2547.8|2541.8|2540.8|2534.8|58
1584437400000|2020-03-17 09:30:00|2545.8|2539.8|2544.8|2538.8|2546.3|2540.3|2540.8|2534.8|109
1584437700000|2020-03-17 09:35:00|2544.7|2538.7|2548.8|2542.8|2548.8|2542.8|2543.8|2537.8|128
1584438000000|2020-03-17 09:40:00|2547.8|2541.8|2548.3|2542.3|2552.8|2546.8|2547.8|2541.8|132
1584438300000|2020-03-17 09:45:00|2548.7|2542.7|2550.4|2544.4|2556.3|2550.3|2547.8|2541.8|160
1584438600000|2020-03-17 09:50:00|2551.4|2545.4|2550.9|2544.9|2551.9|2545.9|2545.4|2539.4|86
1584438900000|2020-03-17 09:55:00|2549.9|2543.9|2549.9|2543.9|2553.4|2547.4|2546.9|2540.9|145
1584439200000|2020-03-17 10:00:00|2550.9|2544.9|2555.9|2549.9|2555.9|2549.9|2549.4|2543.4|130
1584439500000|2020-03-17 10:05:00|2554.9|2548.9|2547.9|2541.9|2555.9|2549.9|2547.9|2541.9|55
1584439800000|2020-03-17 10:10:00|2548.8|2542.8|2551.9|2545.9|2552.9|2546.9|2546.9|2540.9|68
1584440100000|2020-03-17 10:15:00|2552.4|2546.4|2549.9|2543.9|2553.4|2547.4|2549.4|2543.4|50
1584440400000|2020-03-17 10:20:00|2551.4|2545.4|2553.4|2547.4|2554.9|2548.9|2550.9|2544.9|34
1584440700000|2020-03-17 10:25:00|2552.9|2546.9|2555.4|2549.4|2556.9|2550.9|2551.9|2545.9|80
1584441000000|2020-03-17 10:30:00|2555.9|2549.9|2549.9|2543.9|2555.9|2549.9|2549.9|2543.9|51
1584441300000|2020-03-17 10:35:00|2550.4|2544.4|2555.4|2549.4|2556.9|2550.9|2549.9|2543.9|151
1584441600000|2020-03-17 10:40:00|2554.9|2548.9|2553.9|2547.9|2556.9|2550.9|2553.9|2547.9|75
1584441900000|2020-03-17 10:45:00|2554.9|2548.9|2550.9|2544.9|2555.9|2549.9|2549.9|2543.9|124
1584442200000|2020-03-17 10:50:00|2550.4|2544.4|2553.4|2547.4|2556.9|2550.9|2547.4|2541.4|111
1584442500000|2020-03-17 10:55:00|2554.9|2548.9|2553.9|2547.9|2555.9|2549.9|2551.9|2545.9|57
1584442800000|2020-03-17 11:00:00|2553.4|2547.4|2551.4|2545.4|2553.4|2547.4|2547.9|2541.9|49
1584443100000|2020-03-17 11:05:00|2550.9|2544.9|2553.4|2547.4|2553.8|2547.8|2550.4|2544.4|26
1584443400000|2020-03-17 11:10:00|2553.8|2547.8|2549.4|2543.4|2554.4|2548.4|2548.4|2542.4|54
1584443700000|2020-03-17 11:15:00|2548.9|2542.9|2545.9|2539.9|2548.9|2542.9|2545.9|2539.9|49
1584444000000|2020-03-17 11:20:00|2546.9|2540.9|2543.9|2537.9|2546.9|2540.9|2541.9|2535.9|160
1584444300000|2020-03-17 11:25:00|2544.4|2538.4|2537.9|2531.9|2545.4|2539.4|2537.4|2531.4|156
1584444600000|2020-03-17 11:30:00|2537.4|2531.4|2534.9|2528.9|2538.9|2532.9|2533.9|2527.9|144
1584444900000|2020-03-17 11:35:00|2535|2529|2540.9|2534.9|2541.9|2535.9|2534.9|2528.9|148
1584445200000|2020-03-17 11:40:00|2541.4|2535.4|2537.9|2531.9|2541.9|2535.9|2535.9|2529.9|33
1584445500000|2020-03-17 11:45:00|2536.9|2530.9|2539.4|2533.4|2540.4|2534.4|2536.9|2530.9|28
1584445800000|2020-03-17 11:50:00|2539.9|2533.9|2546.4|2540.4|2548.9|2542.9|2539.4|2533.4|151
1584446100000|2020-03-17 11:55:00|2545.9|2539.9|2545.9|2539.9|2546.9|2540.9|2542.9|2536.9|86
1584446400000|2020-03-17 12:00:00|2546.9|2540.9|2557.8|2551.8|2562.8|2556.8|2546.9|2540.9|456
1584446700000|2020-03-17 12:05:00|2556.8|2550.8|2553.8|2547.8|2558.8|2552.8|2551.8|2545.8|670
1584447000000|2020-03-17 12:10:00|2553.9|2547.9|2551.8|2545.8|2556.8|2550.8|2551.3|2545.3|264
1584447300000|2020-03-17 12:15:00|2552.3|2546.3|2551.3|2545.3|2552.3|2546.3|2547.8|2541.8|91
1584447600000|2020-03-17 12:20:00|2552.3|2546.3|2555.3|2549.3|2556.8|2550.8|2550.8|2544.8|121
1584447900000|2020-03-17 12:25:00|2552.8|2546.8|2552.3|2546.3|2556.8|2550.8|2550.8|2544.8|505
1584448200000|2020-03-17 12:30:00|2552.8|2546.8|2548.3|2542.3|2554.3|2548.3|2547.3|2541.3|66
1584448500000|2020-03-17 12:35:00|2547.8|2541.8|2546.8|2540.8|2551.3|2545.3|2546.3|2540.3|44
1584448800000|2020-03-17 12:40:00|2547.8|2541.8|2544.8|2538.8|2549.3|2543.3|2543.7|2537.7|144
1584451800000|2020-03-17 13:30:00|2542.8|2536.8|2542.8|2536.8|2555.8|2549.8|2540.8|2534.8|1352
1584452100000|2020-03-17 13:35:00|2542.4|2536.4|2537.9|2531.9|2543.9|2537.9|2532.9|2526.9|902
1584452400000|2020-03-17 13:40:00|2536.9|2530.9|2530.9|2524.9|2538.9|2532.9|2526.9|2520.9|398
1584452700000|2020-03-17 13:45:00|2531|2525|2528.9|2522.9|2535.4|2529.4|2526.9|2520.9|567
1584453000000|2020-03-17 13:50:00|2528.4|2522.4|2524.9|2518.9|2529.9|2523.9|2521.9|2515.9|387
1584453300000|2020-03-17 13:55:00|2522.9|2516.9|2518.9|2512.9|2526.9|2520.9|2518.9|2512.9|603
1584453600000|2020-03-17 14:00:00|2517.9|2511.9|2522.9|2516.9|2522.9|2516.9|2513.4|2507.4|667
1584453900000|2020-03-17 14:05:00|2523|2517|2524.9|2518.9|2533.9|2527.9|2522.9|2516.9|676
1584454200000|2020-03-17 14:10:00|2523.9|2517.9|2532.9|2526.9|2532.9|2526.9|2523.9|2517.9|507
1584454500000|2020-03-17 14:15:00|2532|2526|2532.4|2526.4|2539.4|2533.4|2526.4|2520.4|514
1584454800000|2020-03-17 14:20:00|2532.9|2526.9|2535.9|2529.9|2539.9|2533.9|2530.9|2524.9|330
1584455100000|2020-03-17 14:25:00|2535|2529|2536.9|2530.9|2538.9|2532.9|2531|2525|354
1584455400000|2020-03-17 14:30:00|2536|2530|2534.4|2528.4|2542.9|2536.9|2533.4|2527.4|391
1584455700000|2020-03-17 14:35:00|2533.9|2527.9|2524.9|2518.9|2538.9|2532.9|2523.9|2517.9|405
1584456000000|2020-03-17 14:40:00|2523.9|2517.9|2534.9|2528.9|2535.9|2529.9|2520.9|2514.9|562
1584456300000|2020-03-17 14:45:00|2535.9|2529.9|2542.9|2536.9|2542.9|2536.9|2534.9|2528.9|414
1584456600000|2020-03-17 14:50:00|2542|2536|2528.9|2522.9|2542.9|2536.9|2528.4|2522.4|417
1584456900000|2020-03-17 14:55:00|2528.4|2522.4|2534.9|2528.9|2536.4|2530.4|2525.9|2519.9|407
1584457200000|2020-03-17 15:00:00|2533.9|2527.9|2538.9|2532.9|2540.9|2534.9|2531.9|2525.9|359
1584457500000|2020-03-17 15:05:00|2537.9|2531.9|2547.4|2541.4|2547.9|2541.9|2537.9|2531.9|2223
1584457800000|2020-03-17 15:10:00|2547.9|2541.9|2556.9|2550.9|2556.9|2550.9|2545.9|2539.9|657
1584458100000|2020-03-17 15:15:00|2557.9|2551.9|2558.8|2552.8|2559.4|2553.4|2548.9|2542.9|511
1584458400000|2020-03-17 15:20:00|2559.3|2553.3|2552.4|2546.4|2562.8|2556.8|2548.9|2542.9|425
1584458700000|2020-03-17 15:25:00|2551.9|2545.9|2551.9|2545.9|2554.9|2548.9|2549.9|2543.9|285
1584459000000|2020-03-17 15:30:00|2551.4|2545.4|2552.9|2546.9|2561.8|2555.8|2549.9|2543.9|831
1584459300000|2020-03-17 15:35:00|2551.9|2545.9|2552.4|2546.4|2554.9|2548.9|2548|2542|695
1584459600000|2020-03-17 15:40:00|2552|2546|2554.9|2548.9|2559.9|2553.9|2551.9|2545.9|349
1584459900000|2020-03-17 15:45:00|2555.9|2549.9|2555.9|2549.9|2559.4|2553.4|2554.4|2548.4|305
1584460200000|2020-03-17 15:50:00|2554.9|2548.9|2560.9|2554.9|2562|2556|2553.9|2547.9|368
1584460500000|2020-03-17 15:55:00|2561|2555|2556.9|2550.9|2562|2556|2552|2546|383
1584460800000|2020-03-17 16:00:00|2556.5|2550.5|2551.9|2545.9|2556.9|2550.9|2549.9|2543.9|490
1584461100000|2020-03-17 16:05:00|2552|2546|2555.4|2549.4|2555.9|2549.9|2550.4|2544.4|306
1584461400000|2020-03-17 16:10:00|2555|2549|2564|2558|2565|2559|2553.9|2547.9|503
1584461700000|2020-03-17 16:15:00|2563|2557|2555|2549|2563.4|2557.4|2552.9|2546.9|416
1584462000000|2020-03-17 16:20:00|2556|2550|2557.9|2551.9|2561|2555|2552|2546|364
1584462300000|2020-03-17 16:25:00|2558|2552|2558|2552|2559.9|2553.9|2554.5|2548.5|584
1584462600000|2020-03-17 16:30:00|2557|2551|2564|2558|2565|2559|2555.5|2549.5|562
1584462900000|2020-03-17 16:35:00|2563.9|2557.9|2562|2556|2566|2560|2561.9|2555.9|320
1584463200000|2020-03-17 16:40:00|2561.5|2555.5|2568|2562|2569.9|2563.9|2559|2553|313
1584463500000|2020-03-17 16:45:00|2567.5|2561.5|2567|2561|2570|2564|2564|2558|294
1584463800000|2020-03-17 16:50:00|2566.5|2560.5|2561|2555|2568|2562|2559|2553|460
1584464100000|2020-03-17 16:55:00|2560|2554|2555|2549|2562|2556|2554|2548|374
1584464400000|2020-03-17 17:00:00|2554|2548|2559|2553|2561|2555|2553|2547|351
1584464700000|2020-03-17 17:05:00|2559.5|2553.5|2558|2552|2561|2555|2557|2551|254
1584465000000|2020-03-17 17:10:00|2559|2553|2551|2545|2561|2555|2550|2544|511
1584465300000|2020-03-17 17:15:00|2550.5|2544.5|2558.5|2552.5|2559|2553|2550|2544|183
1584465600000|2020-03-17 17:20:00|2558|2552|2556.5|2550.5|2560.9|2554.9|2555|2549|406
1584465900000|2020-03-17 17:25:00|2556|2550|2558.1|2552.1|2559.6|2553.6|2554.1|2548.1|301
1584466200000|2020-03-17 17:30:00|2557.6|2551.6|2559.1|2553.1|2560|2554|2556|2550|180
1584466500000|2020-03-17 17:35:00|2559|2553|2554.6|2548.6|2559.6|2553.6|2554.1|2548.1|662
1584466800000|2020-03-17 17:40:00|2554.1|2548.1|2555.1|2549.1|2555.6|2549.6|2552.1|2546.1|456
1584467100000|2020-03-17 17:45:00|2554.2|2548.2|2558.1|2552.1|2559.1|2553.1|2552.1|2546.1|544
1584467400000|2020-03-17 17:50:00|2557.7|2551.7|2553.6|2547.6|2558.2|2552.2|2552.2|2546.2|374
1584467700000|2020-03-17 17:55:00|2553.1|2547.1|2552.6|2546.6|2554.6|2548.6|2551.2|2545.2|320
1584468000000|2020-03-17 18:00:00|2552.7|2546.7|2556.2|2550.2|2556.2|2550.2|2551.1|2545.1|312
1584468300000|2020-03-17 18:05:00|2555.2|2549.2|2551.2|2545.2|2557.2|2551.2|2549.1|2543.1|846
1584468600000|2020-03-17 18:10:00|2551.1|2545.1|2521.2|2515.2|2552.1|2546.1|2520.2|2514.2|2040
1584468900000|2020-03-17 18:15:00|2520.7|2514.7|2528.6|2522.6|2534.5|2528.5|2520.2|2514.2|1259
1584489600000|2020-03-18 00:00:00|2538.7|2532.7|2540.8|2534.8|2543.7|2537.7|2533.2|2527.2|442
1584489900000|2020-03-18 00:05:00|2540.2|2534.2|2547.8|2541.8|2549.3|2543.3|2537.8|2531.8|139
1584490200000|2020-03-18 00:10:00|2548.2|2542.2|2554.2|2548.2|2554.2|2548.2|2547.2|2541.2|173
1584490500000|2020-03-18 00:15:00|2553.7|2547.7|2558.8|2552.8|2564.8|2558.8|2553.2|2547.2|198
1584490800000|2020-03-18 00:20:00|2559.2|2553.2|2556.2|2550.2|2561.3|2555.3|2553.2|2547.2|103
1584491100000|2020-03-18 00:25:00|2554.7|2548.7|2553.8|2547.8|2558.2|2552.2|2553.2|2547.2|30
1584491400000|2020-03-18 00:30:00|2552.7|2546.7|2552.8|2546.8|2556.2|2550.2|2551.8|2545.8|63
1584491700000|2020-03-18 00:35:00|2551.3|2545.3|2553.8|2547.8|2553.8|2547.8|2547.2|2541.2|59
1584492000000|2020-03-18 00:40:00|2551.8|2545.8|2548.8|2542.8|2552.3|2546.3|2548.3|2542.3|36
1584492300000|2020-03-18 00:45:00|2549.2|2543.2|2548.3|2542.3|2549.3|2543.3|2545.3|2539.3|47
1584492600000|2020-03-18 00:50:00|2549.3|2543.3|2551.3|2545.3|2551.8|2545.8|2546.8|2540.8|47
1584492900000|2020-03-18 00:55:00|2550.3|2544.3|2554.2|2548.2|2554.3|2548.3|2549.8|2543.8|48
1584493200000|2020-03-18 01:00:00|2555.2|2549.2|2563.8|2557.8|2573.3|2567.3|2555.2|2549.2|442
1584493500000|2020-03-18 01:05:00|2563.2|2557.2|2572.3|2566.3|2572.3|2566.3|2562.2|2556.2|210
1584493800000|2020-03-18 01:10:00|2571.8|2565.8|2574.9|2568.9|2574.9|2568.9|2566.3|2560.3|149
1584494100000|2020-03-18 01:15:00|2575.3|2569.3|2570.8|2564.8|2577.4|2571.4|2568.3|2562.3|212
1584494400000|2020-03-18 01:20:00|2571.3|2565.3|2568.3|2562.3|2572.3|2566.3|2564.8|2558.8|51
1584494700000|2020-03-18 01:25:00|2568.9|2562.9|2567.4|2561.4|2572.3|2566.3|2566.4|2560.4|29
1584495000000|2020-03-18 01:30:00|2567.3|2561.3|2574.3|2568.3|2574.3|2568.3|2565.3|2559.3|60
1584495300000|2020-03-18 01:35:00|2573.9|2567.9|2572.9|2566.9|2577.3|2571.3|2569.9|2563.9|82
1584495600000|2020-03-18 01:40:00|2573.3|2567.3|2575.9|2569.9|2579.4|2573.4|2570.4|2564.4|159
1584495900000|2020-03-18 01:45:00|2576.3|2570.3|2574.9|2568.9|2579.4|2573.4|2574.9|2568.9|47
1584496200000|2020-03-18 01:50:00|2576.7|2570.7|2574.8|2568.8|2578.8|2572.8|2574.3|2568.3|78
1584496500000|2020-03-18 01:55:00|2574.3|2568.3|2581.8|2575.8|2582.8|2576.8|2572.4|2566.4|104
1584496800000|2020-03-18 02:00:00|2581.3|2575.3|2581.8|2575.8|2583.3|2577.3|2578.3|2572.3|289
1584497100000|2020-03-18 02:05:00|2581.3|2575.3|2581.3|2575.3|2585.3|2579.3|2578.3|2572.3|99
1584497400000|2020-03-18 02:10:00|2582.3|2576.3|2581.3|2575.3|2582.3|2576.3|2577.3|2571.3|59
1584497700000|2020-03-18 02:15:00|2580.8|2574.8|2580.8|2574.8|2581.3|2575.3|2579.3|2573.3|13
1584498000000|2020-03-18 02:20:00|2580.3|2574.3|2579.3|2573.3|2582.2|2576.2|2578.8|2572.8|37
1584498300000|2020-03-18 02:25:00|2578.8|2572.8|2580.3|2574.3|2582.2|2576.2|2577.3|2571.3|79
1584498600000|2020-03-18 02:30:00|2579.3|2573.3|2588.8|2582.8|2589.3|2583.3|2579.3|2573.3|353
1584498900000|2020-03-18 02:35:00|2589.3|2583.3|2590.3|2584.3|2591.3|2585.3|2587.3|2581.3|334
1584499200000|2020-03-18 02:40:00|2590.8|2584.8|2591.9|2585.9|2592.4|2586.4|2588.4|2582.4|219
1584499500000|2020-03-18 02:45:00|2592.4|2586.4|2597.4|2591.4|2597.4|2591.4|2591.4|2585.4|268
1584499800000|2020-03-18 02:50:00|2598.4|2592.4|2598.9|2592.9|2599.4|2593.4|2595.4|2589.4|136
1584500100000|2020-03-18 02:55:00|2599.4|2593.4|2594.4|2588.4|2600.4|2594.4|2592.4|2586.4|171
1584500400000|2020-03-18 03:00:00|2593.4|2587.4|2588.9|2582.9|2593.4|2587.4|2587.9|2581.9|240
1584500700000|2020-03-18 03:05:00|2589.4|2583.4|2590.9|2584.9|2592.4|2586.4|2588.9|2582.9|24
1584501000000|2020-03-18 03:10:00|2591.4|2585.4|2589.4|2583.4|2593.4|2587.4|2588.9|2582.9|51
1584501300000|2020-03-18 03:15:00|2590.4|2584.4|2585.9|2579.9|2591.4|2585.4|2583.4|2577.4|79
1584501600000|2020-03-18 03:20:00|2586.4|2580.4|2585.9|2579.9|2588.4|2582.4|2583.4|2577.4|50
1584501900000|2020-03-18 03:25:00|2586.4|2580.4|2592.9|2586.9|2593.9|2587.9|2586.4|2580.4|148
1584502200000|2020-03-18 03:30:00|2592.5|2586.5|2590.9|2584.9|2593.4|2587.4|2589.4|2583.4|65
1584502500000|2020-03-18 03:35:00|2590.4|2584.4|2591.8|2585.8|2592.4|2586.4|2590.3|2584.3|26
1584502800000|2020-03-18 03:40:00|2591.9|2585.9|2592.8|2586.8|2594.3|2588.3|2591.8|2585.8|35
1584503100000|2020-03-18 03:45:00|2593.3|2587.3|2592.8|2586.8|2594.3|2588.3|2592.4|2586.4|42
1584503400000|2020-03-18 03:50:00|2592.4|2586.4|2587.9|2581.9|2592.8|2586.8|2587.4|2581.4|54
1584503700000|2020-03-18 03:55:00|2588.4|2582.4|2582.9|2576.9|2589.8|2583.8|2582.3|2576.3|47
1584504000000|2020-03-18 04:00:00|2582.4|2576.4|2570.8|2564.8|2582.8|2576.8|2570.4|2564.4|102
1584504300000|2020-03-18 04:05:00|2570.4|2564.4|2565.4|2559.4|2575.4|2569.4|2560.4|2554.4|286
1584504600000|2020-03-18 04:10:00|2565.3|2559.3|2559.8|2553.8|2568.4|2562.4|2557.4|2551.4|178
1584504900000|2020-03-18 04:15:00|2559.4|2553.4|2551.4|2545.4|2561.8|2555.8|2550.4|2544.4|227
1584505200000|2020-03-18 04:20:00|2550.4|2544.4|2555.9|2549.9|2556.4|2550.4|2550.4|2544.4|100
1584505500000|2020-03-18 04:25:00|2556.4|2550.4|2555.4|2549.4|2556.4|2550.4|2553.4|2547.4|42
1584505800000|2020-03-18 04:30:00|2556.4|2550.4|2564.3|2558.3|2564.3|2558.3|2556.4|2550.4|116
1584506100000|2020-03-18 04:35:00|2564.4|2558.4|2563.3|2557.3|2564.4|2558.4|2562.3|2556.3|22
1584506400000|2020-03-18 04:40:00|2563.9|2557.9|2562.9|2556.9|2564.3|2558.3|2561.8|2555.8|34
1584506700000|2020-03-18 04:45:00|2562.8|2556.8|2561.3|2555.3|2563.8|2557.8|2559.8|2553.8|52
1584507000000|2020-03-18 04:50:00|2560.8|2554.8|2562.3|2556.3|2563.8|2557.8|2560.8|2554.8|15
1584507300000|2020-03-18 04:55:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2562.3|2556.3|5
1584507600000|2020-03-18 05:00:00|2563.8|2557.8|2562.8|2556.8|2563.8|2557.8|2560.2|2554.2|18
1584507900000|2020-03-18 05:05:00|2563.2|2557.2|2562.8|2556.8|2563.3|2557.3|2559.8|2553.8|21
1584508200000|2020-03-18 05:10:00|2562.3|2556.3|2556.8|2550.8|2562.3|2556.3|2556.8|2550.8|26
1584508500000|2020-03-18 05:15:00|2556.4|2550.4|2551.9|2545.9|2556.4|2550.4|2550.4|2544.4|65
1584508800000|2020-03-18 05:20:00|2552.3|2546.3|2552.9|2546.9|2554.3|2548.3|2552.3|2546.3|6
1584509100000|2020-03-18 05:25:00|2552.4|2546.4|2552.9|2546.9|2553.4|2547.4|2551.3|2545.3|29
1584509400000|2020-03-18 05:30:00|2553.3|2547.3|2556.4|2550.4|2562.9|2556.9|2550.4|2544.4|283
1584509700000|2020-03-18 05:35:00|2555.9|2549.9|2552.5|2546.5|2556.9|2550.9|2551.4|2545.4|62
1584510000000|2020-03-18 05:40:00|2552.4|2546.4|2558.4|2552.4|2560.3|2554.3|2552|2546|105
1584510300000|2020-03-18 05:45:00|2557.9|2551.9|2554.4|2548.4|2557.9|2551.9|2553.4|2547.4|45
1584510600000|2020-03-18 05:50:00|2554.9|2548.9|2540.4|2534.4|2554.9|2548.9|2539.5|2533.5|273
1584510900000|2020-03-18 05:55:00|2539.5|2533.5|2551.9|2545.9|2553.4|2547.4|2539.4|2533.4|166
1584511200000|2020-03-18 06:00:00|2551.4|2545.4|2549.3|2543.3|2556.4|2550.4|2549.3|2543.3|46
1584511500000|2020-03-18 06:05:00|2548.3|2542.3|2550.4|2544.4|2553.4|2547.4|2547.3|2541.3|62
1584511800000|2020-03-18 06:10:00|2550.9|2544.9|2545.9|2539.9|2550.9|2544.9|2544.4|2538.4|33
1584512100000|2020-03-18 06:15:00|2545.4|2539.4|2550.4|2544.4|2551.9|2545.9|2544.3|2538.3|51
1584512400000|2020-03-18 06:20:00|2549.4|2543.4|2545|2539|2551.4|2545.4|2543|2537|110
1584512700000|2020-03-18 06:25:00|2544.5|2538.5|2542.5|2536.5|2546|2540|2540.4|2534.4|131
1584513000000|2020-03-18 06:30:00|2542.4|2536.4|2543.9|2537.9|2547.9|2541.9|2541.5|2535.5|112
1584513300000|2020-03-18 06:35:00|2543.4|2537.4|2543.9|2537.9|2549.4|2543.4|2543|2537|93
1584513600000|2020-03-18 06:40:00|2544.4|2538.4|2546.4|2540.4|2547.9|2541.9|2542.4|2536.4|109
1584513900000|2020-03-18 06:45:00|2545.4|2539.4|2545.9|2539.9|2550.4|2544.4|2543.9|2537.9|153
1584514200000|2020-03-18 06:50:00|2546.4|2540.4|2539.4|2533.4|2546.4|2540.4|2537.5|2531.5|117
1584514500000|2020-03-18 06:55:00|2539.9|2533.9|2541.9|2535.9|2543.9|2537.9|2537.9|2531.9|91
1584514800000|2020-03-18 07:00:00|2541.4|2535.4|2542.4|2536.4|2544.4|2538.4|2540.9|2534.9|22
1584515100000|2020-03-18 07:05:00|2541.4|2535.4|2544.4|2538.4|2544.8|2538.8|2540.9|2534.9|25
1584515400000|2020-03-18 07:10:00|2543.9|2537.9|2542.4|2536.4|2543.9|2537.9|2542.4|2536.4|10
1584515700000|2020-03-18 07:15:00|2541.4|2535.4|2544.9|2538.9|2545.4|2539.4|2540.5|2534.5|22
1584516000000|2020-03-18 07:20:00|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2543.4|2537.4|73
1584516300000|2020-03-18 07:25:00|2545.4|2539.4|2546.9|2540.9|2547.4|2541.4|2544.9|2538.9|75
1584516600000|2020-03-18 07:30:00|2547.4|2541.4|2550.4|2544.4|2550.5|2544.5|2546.9|2540.9|58
1584516900000|2020-03-18 07:35:00|2552.4|2546.4|2552.9|2546.9|2554.4|2548.4|2551.4|2545.4|162
1584517200000|2020-03-18 07:40:00|2552.4|2546.4|2550.4|2544.4|2552.4|2546.4|2548.4|2542.4|37
1584517500000|2020-03-18 07:45:00|2549.9|2543.9|2547.4|2541.4|2549.9|2543.9|2546.9|2540.9|66
1584517800000|2020-03-18 07:50:00|2547.9|2541.9|2548.9|2542.9|2549.3|2543.3|2547.4|2541.4|17
1584518100000|2020-03-18 07:55:00|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2546.5|2540.5|49
1584518400000|2020-03-18 08:00:00|2548|2542|2551.5|2545.5|2552.5|2546.5|2548|2542|92
1584518700000|2020-03-18 08:05:00|2552|2546|2548.5|2542.5|2553.5|2547.5|2548.5|2542.5|109
1584519000000|2020-03-18 08:10:00|2548|2542|2549.4|2543.4|2549.4|2543.4|2546.4|2540.4|79
1584519300000|2020-03-18 08:15:00|2548.9|2542.9|2546.9|2540.9|2549.4|2543.4|2546.4|2540.4|117
1584519600000|2020-03-18 08:20:00|2547.4|2541.4|2546.4|2540.4|2547.5|2541.5|2545.4|2539.4|64
1584519900000|2020-03-18 08:25:00|2545.4|2539.4|2535.5|2529.5|2545.4|2539.4|2534.5|2528.5|154
1584520200000|2020-03-18 08:30:00|2535.4|2529.4|2540.4|2534.4|2541.5|2535.5|2533.5|2527.5|222
1584520500000|2020-03-18 08:35:00|2541.4|2535.4|2541.4|2535.4|2544.5|2538.5|2540.4|2534.4|108
1584520800000|2020-03-18 08:40:00|2540.5|2534.5|2537.5|2531.5|2541.5|2535.5|2537|2531|74
1584521100000|2020-03-18 08:45:00|2537.9|2531.9|2525.6|2519.6|2538.4|2532.4|2525.5|2519.5|410
1584521400000|2020-03-18 08:50:00|2525.5|2519.5|2529.5|2523.5|2530.5|2524.5|2525.5|2519.5|114
1584521700000|2020-03-18 08:55:00|2530|2524|2538.5|2532.5|2540.5|2534.5|2529.5|2523.5|277
1584522000000|2020-03-18 09:00:00|2539.5|2533.5|2541.5|2535.5|2542.5|2536.5|2538.5|2532.5|135
1584522300000|2020-03-18 09:05:00|2542|2536|2540|2534|2542.5|2536.5|2540|2534|26
1584522600000|2020-03-18 09:10:00|2539.6|2533.6|2532.5|2526.5|2540.5|2534.5|2531.5|2525.5|124
1584522900000|2020-03-18 09:15:00|2532|2526|2526.5|2520.5|2532.5|2526.5|2522.5|2516.5|207
1584523200000|2020-03-18 09:20:00|2525.5|2519.5|2527.5|2521.5|2535|2529|2525.5|2519.5|254
1584523500000|2020-03-18 09:25:00|2528|2522|2532|2526|2532|2526|2526.5|2520.5|72
1584523800000|2020-03-18 09:30:00|2532.5|2526.5|2529|2523|2534.5|2528.5|2527.5|2521.5|49
1584524100000|2020-03-18 09:35:00|2528.5|2522.5|2530.5|2524.5|2531.4|2525.4|2525.5|2519.5|45
1584524400000|2020-03-18 09:40:00|2529.5|2523.5|2531.5|2525.5|2532.5|2526.5|2528.5|2522.5|60
1584524700000|2020-03-18 09:45:00|2530.5|2524.5|2530.5|2524.5|2531.5|2525.5|2528|2522|66
1584525000000|2020-03-18 09:50:00|2529.5|2523.5|2526.5|2520.5|2530.5|2524.5|2526.5|2520.5|143
1584525300000|2020-03-18 09:55:00|2526.4|2520.4|2531.4|2525.4|2534.4|2528.4|2526.4|2520.4|228
1584525600000|2020-03-18 10:00:00|2532.4|2526.4|2539.4|2533.4|2539.4|2533.4|2532.4|2526.4|116
1584525900000|2020-03-18 10:05:00|2538.9|2532.9|2538.4|2532.4|2541.4|2535.4|2537.9|2531.9|76
1584526200000|2020-03-18 10:10:00|2538.9|2532.9|2532.4|2526.4|2539.4|2533.4|2532.4|2526.4|39
1584526500000|2020-03-18 10:15:00|2532.9|2526.9|2526.4|2520.4|2533.4|2527.4|2526.4|2520.4|64
1584526800000|2020-03-18 10:20:00|2527.4|2521.4|2525.4|2519.4|2528.4|2522.4|2525.4|2519.4|207
1584527100000|2020-03-18 10:25:00|2525|2519|2524.5|2518.5|2525.5|2519.5|2522.5|2516.5|155
1584527400000|2020-03-18 10:30:00|2523.5|2517.5|2527.5|2521.5|2528.5|2522.5|2523.5|2517.5|41
1584527700000|2020-03-18 10:35:00|2526.5|2520.5|2527.5|2521.5|2528.5|2522.5|2525.5|2519.5|16
1584528000000|2020-03-18 10:40:00|2528.5|2522.5|2527.5|2521.5|2528.5|2522.5|2526.5|2520.5|25
1584528300000|2020-03-18 10:45:00|2527|2521|2528.4|2522.4|2528.4|2522.4|2526.5|2520.5|11
1584528600000|2020-03-18 10:50:00|2527.5|2521.5|2527.5|2521.5|2528.4|2522.4|2525.5|2519.5|26
1584528900000|2020-03-18 10:55:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|40
1584529200000|2020-03-18 11:00:00|2531.4|2525.4|2526.9|2520.9|2531.5|2525.5|2526.5|2520.5|90
1584529500000|2020-03-18 11:05:00|2527.5|2521.5|2524.9|2518.9|2527.5|2521.5|2524.5|2518.5|52
1584529800000|2020-03-18 11:10:00|2524.5|2518.5|2525|2519|2525.5|2519.5|2523.5|2517.5|40
1584530100000|2020-03-18 11:15:00|2524.5|2518.5|2526.5|2520.5|2527|2521|2524.5|2518.5|17
1584530400000|2020-03-18 11:20:00|2527|2521|2525.4|2519.4|2527.4|2521.4|2524.5|2518.5|97
1584530700000|2020-03-18 11:25:00|2525.5|2519.5|2522.5|2516.5|2525.5|2519.5|2522.5|2516.5|83
1584531000000|2020-03-18 11:30:00|2523|2517|2523.6|2517.6|2525.5|2519.5|2522.5|2516.5|70
1584531300000|2020-03-18 11:35:00|2523.5|2517.5|2526.4|2520.4|2526.5|2520.5|2522.5|2516.5|341
1584531600000|2020-03-18 11:40:00|2526.5|2520.5|2525|2519|2527.5|2521.5|2524.5|2518.5|28
1584531900000|2020-03-18 11:45:00|2524.9|2518.9|2523|2517|2524.9|2518.9|2521.4|2515.4|61
1584532200000|2020-03-18 11:50:00|2523.4|2517.4|2523|2517|2525.5|2519.5|2522.5|2516.5|31
1584532500000|2020-03-18 11:55:00|2523.5|2517.5|2517.9|2511.9|2523.5|2517.5|2517.9|2511.9|107
1584532800000|2020-03-18 12:00:00|2518.9|2512.9|2515.5|2509.5|2520.5|2514.5|2515.4|2509.4|173
1584533100000|2020-03-18 12:05:00|2515.4|2509.4|2518.4|2512.4|2520.4|2514.4|2515.4|2509.4|37
1584533400000|2020-03-18 12:10:00|2518.5|2512.5|2520.4|2514.4|2522.4|2516.4|2516.4|2510.4|163
1584533700000|2020-03-18 12:15:00|2520.5|2514.5|2518|2512|2520.5|2514.5|2517.5|2511.5|105
1584534000000|2020-03-18 12:20:00|2517.5|2511.5|2513.5|2507.5|2519|2513|2513.5|2507.5|100
1584534300000|2020-03-18 12:25:00|2512.5|2506.5|2507.5|2501.5|2512.5|2506.5|2506.5|2500.5|170
1584534600000|2020-03-18 12:30:00|2507|2501|2503.5|2497.5|2507.5|2501.5|2500.9|2494.9|287
1584534900000|2020-03-18 12:35:00|2503|2497|2507.9|2501.9|2512.4|2506.4|2502.5|2496.5|190
1584535200000|2020-03-18 12:40:00|2507.5|2501.5|2505.5|2499.5|2507.9|2501.9|2502.5|2496.5|331
1584538200000|2020-03-18 13:30:00|2502|2496|2481.6|2475.6|2502.5|2496.5|2477.6|2471.6|1565
1584538500000|2020-03-18 13:35:00|2480.6|2474.6|2505.6|2499.6|2505.6|2499.6|2474.5|2468.5|1064
1584538800000|2020-03-18 13:40:00|2505.5|2499.5|2522.3|2516.3|2523.4|2517.4|2505.4|2499.4|814
1584539100000|2020-03-18 13:45:00|2521.8|2515.8|2516.9|2510.9|2523.4|2517.4|2509.3|2503.3|495
1584539400000|2020-03-18 13:50:00|2517.3|2511.3|2526.3|2520.3|2526.3|2520.3|2514.4|2508.4|447
1584539700000|2020-03-18 13:55:00|2525.8|2519.8|2516.9|2510.9|2527.8|2521.8|2516.9|2510.9|992
1584540000000|2020-03-18 14:00:00|2516.3|2510.3|2528.4|2522.4|2528.9|2522.9|2514.4|2508.4|337
1584540300000|2020-03-18 14:05:00|2527.4|2521.4|2519.9|2513.9|2530.4|2524.4|2518.9|2512.9|431
1584540600000|2020-03-18 14:10:00|2519.4|2513.4|2529.4|2523.4|2534.4|2528.4|2519.4|2513.4|626
1584540900000|2020-03-18 14:15:00|2530.4|2524.4|2534.4|2528.4|2534.4|2528.4|2528.4|2522.4|469
1584541200000|2020-03-18 14:20:00|2535.3|2529.3|2532.4|2526.4|2535.4|2529.4|2526.3|2520.3|252
1584541500000|2020-03-18 14:25:00|2532.3|2526.3|2524.9|2518.9|2533.4|2527.4|2522.3|2516.3|292
1584541800000|2020-03-18 14:30:00|2524.4|2518.4|2519.9|2513.9|2525.4|2519.4|2518.4|2512.4|267
1584542100000|2020-03-18 14:35:00|2520.3|2514.3|2509.4|2503.4|2520.3|2514.3|2507.4|2501.4|260
1584542400000|2020-03-18 14:40:00|2509.3|2503.3|2507.4|2501.4|2513.8|2507.8|2507.4|2501.4|1277
1584542700000|2020-03-18 14:45:00|2506.5|2500.5|2505.5|2499.5|2507.5|2501.5|2499.5|2493.5|363
1584543000000|2020-03-18 14:50:00|2504.5|2498.5|2500|2494|2508.4|2502.4|2499.5|2493.5|311
1584543300000|2020-03-18 14:55:00|2499.5|2493.5|2499.9|2493.9|2508.4|2502.4|2499|2493|324
1584543600000|2020-03-18 15:00:00|2499.5|2493.5|2499|2493|2507|2501|2496.5|2490.5|356
1584543900000|2020-03-18 15:05:00|2499.5|2493.5|2491.5|2485.5|2500.5|2494.5|2487.5|2481.5|433
1584544200000|2020-03-18 15:10:00|2490.5|2484.5|2491.9|2485.9|2495.5|2489.5|2487.5|2481.5|300
1584544500000|2020-03-18 15:15:00|2491.5|2485.5|2493.4|2487.4|2497.5|2491.5|2491.4|2485.4|331
1584544800000|2020-03-18 15:20:00|2494.4|2488.4|2497.4|2491.4|2498.5|2492.5|2492.5|2486.5|443
1584545100000|2020-03-18 15:25:00|2497.5|2491.5|2487.5|2481.5|2498.4|2492.4|2486.4|2480.4|566
1584545400000|2020-03-18 15:30:00|2488.4|2482.4|2496.5|2490.5|2500.5|2494.5|2488.4|2482.4|482
1584545700000|2020-03-18 15:35:00|2497.5|2491.5|2510.5|2504.5|2510.5|2504.5|2497.5|2491.5|528
1584546000000|2020-03-18 15:40:00|2510|2504|2513.5|2507.5|2522.5|2516.5|2510|2504|704
1584546300000|2020-03-18 15:45:00|2514.5|2508.5|2514.5|2508.5|2516.5|2510.5|2513.5|2507.5|222
1584546600000|2020-03-18 15:50:00|2513.5|2507.5|2515.5|2509.5|2522.5|2516.5|2513.5|2507.5|284
1584546900000|2020-03-18 15:55:00|2515.4|2509.4|2525.5|2519.5|2525.5|2519.5|2515.4|2509.4|658
1584547200000|2020-03-18 16:00:00|2525.6|2519.6|2516.6|2510.6|2525.6|2519.6|2516.6|2510.6|676
1584547500000|2020-03-18 16:05:00|2515.6|2509.6|2513.1|2507.1|2518.6|2512.6|2512.6|2506.6|729
1584547800000|2020-03-18 16:10:00|2512.7|2506.7|2509.6|2503.6|2515.6|2509.6|2508.6|2502.6|310
1584548100000|2020-03-18 16:15:00|2508.6|2502.6|2503.6|2497.6|2509.6|2503.6|2502.6|2496.6|513
1584548400000|2020-03-18 16:20:00|2503.1|2497.1|2509.6|2503.6|2512.6|2506.6|2501.6|2495.6|589
1584548700000|2020-03-18 16:25:00|2510.5|2504.5|2511|2505|2514.6|2508.6|2509.5|2503.5|336
1584549000000|2020-03-18 16:30:00|2510.6|2504.6|2506.6|2500.6|2512.5|2506.5|2505.6|2499.6|218
1584549300000|2020-03-18 16:35:00|2506.5|2500.5|2510.6|2504.6|2511.5|2505.5|2502.6|2496.6|287
1584549600000|2020-03-18 16:40:00|2510.1|2504.1|2506.6|2500.6|2510.1|2504.1|2504.6|2498.6|225
1584549900000|2020-03-18 16:45:00|2505.6|2499.6|2504.6|2498.6|2507.6|2501.6|2503.6|2497.6|270
1584550200000|2020-03-18 16:50:00|2505.5|2499.5|2502.6|2496.6|2508.6|2502.6|2501.6|2495.6|475
1584550500000|2020-03-18 16:55:00|2503.5|2497.5|2502.6|2496.6|2505.6|2499.6|2501.6|2495.6|204
1584550800000|2020-03-18 17:00:00|2503.6|2497.6|2504.6|2498.6|2508.6|2502.6|2503.6|2497.6|234
1584551100000|2020-03-18 17:05:00|2504.2|2498.2|2502.6|2496.6|2504.2|2498.2|2500.6|2494.6|366
1584551400000|2020-03-18 17:10:00|2502.1|2496.1|2502.6|2496.6|2507.6|2501.6|2502.1|2496.1|504
1584551700000|2020-03-18 17:15:00|2503.6|2497.6|2504.6|2498.6|2506.1|2500.1|2502.6|2496.6|251
1584552000000|2020-03-18 17:20:00|2503.6|2497.6|2504.6|2498.6|2504.6|2498.6|2500.6|2494.6|271
1584552300000|2020-03-18 17:25:00|2504.1|2498.1|2504.6|2498.6|2506.6|2500.6|2501.6|2495.6|389
1584552600000|2020-03-18 17:30:00|2503.7|2497.7|2500.2|2494.2|2504.6|2498.6|2498.6|2492.6|280
1584552900000|2020-03-18 17:35:00|2500.6|2494.6|2501.6|2495.6|2502.6|2496.6|2498.2|2492.2|362
1584553200000|2020-03-18 17:40:00|2502.6|2496.6|2500.6|2494.6|2504.1|2498.1|2499.6|2493.6|350
1584553500000|2020-03-18 17:45:00|2500.1|2494.1|2506.6|2500.6|2506.6|2500.6|2498.7|2492.7|245
1584553800000|2020-03-18 17:50:00|2505.6|2499.6|2506.2|2500.2|2507.5|2501.5|2499.6|2493.6|310
1584554100000|2020-03-18 17:55:00|2505.6|2499.6|2506.6|2500.6|2512.6|2506.6|2502.7|2496.7|525
1584554400000|2020-03-18 18:00:00|2507.2|2501.2|2508.6|2502.6|2511.5|2505.5|2503.6|2497.6|273
1584554700000|2020-03-18 18:05:00|2507.7|2501.7|2504.6|2498.6|2511.6|2505.6|2502.7|2496.7|580
1584555000000|2020-03-18 18:10:00|2505.6|2499.6|2513.6|2507.6|2514.1|2508.1|2504.1|2498.1|1739
1584555300000|2020-03-18 18:15:00|2513.7|2507.7|2515.6|2509.6|2517.6|2511.6|2511.5|2505.5|1254
1584576000000|2020-03-19 00:00:00|2542.2|2536.2|2559.8|2553.8|2568.2|2562.2|2539.2|2533.2|669
1584576300000|2020-03-19 00:05:00|2559.3|2553.3|2550.8|2544.8|2563.3|2557.3|2550.8|2544.8|373
1584576600000|2020-03-19 00:10:00|2550.3|2544.3|2553.8|2547.8|2555.7|2549.7|2550.3|2544.3|171
1584576900000|2020-03-19 00:15:00|2554.3|2548.3|2552.3|2546.3|2555.8|2549.8|2551.8|2545.8|95
1584577200000|2020-03-19 00:20:00|2552.7|2546.7|2553.8|2547.8|2553.8|2547.8|2550.8|2544.8|38
1584577500000|2020-03-19 00:25:00|2555.3|2549.3|2554.8|2548.8|2555.8|2549.8|2553.3|2547.3|31
1584577800000|2020-03-19 00:30:00|2555.8|2549.8|2557.8|2551.8|2558.8|2552.8|2555.2|2549.2|82
1584578100000|2020-03-19 00:35:00|2558.3|2552.3|2560.3|2554.3|2560.8|2554.8|2557.8|2551.8|87
1584578400000|2020-03-19 00:40:00|2558.8|2552.8|2551.3|2545.3|2558.8|2552.8|2546.8|2540.8|130
1584578700000|2020-03-19 00:45:00|2550.3|2544.3|2551.3|2545.3|2551.8|2545.8|2550.3|2544.3|81
1584579000000|2020-03-19 00:50:00|2550.8|2544.8|2541.8|2535.8|2550.8|2544.8|2541.8|2535.8|124
1584579300000|2020-03-19 00:55:00|2541.7|2535.7|2540.8|2534.8|2542.8|2536.8|2537.8|2531.8|87
1584579600000|2020-03-19 01:00:00|2540.3|2534.3|2540.8|2534.8|2551.2|2545.2|2537.8|2531.8|288
1584579900000|2020-03-19 01:05:00|2539.8|2533.8|2531.2|2525.2|2541.8|2535.8|2530.3|2524.3|265
1584580200000|2020-03-19 01:10:00|2531.3|2525.3|2531.3|2525.3|2534.8|2528.8|2528.8|2522.8|133
1584580500000|2020-03-19 01:15:00|2531.8|2525.8|2534.3|2528.3|2537.2|2531.2|2531.8|2525.8|85
1584580800000|2020-03-19 01:20:00|2534.8|2528.8|2533.8|2527.8|2535.8|2529.8|2527.8|2521.8|135
1584581100000|2020-03-19 01:25:00|2534.3|2528.3|2541.3|2535.3|2541.8|2535.8|2531.8|2525.8|242
1584581400000|2020-03-19 01:30:00|2540.8|2534.8|2541.3|2535.3|2545.8|2539.8|2539.3|2533.3|116
1584581700000|2020-03-19 01:35:00|2540.8|2534.8|2540.8|2534.8|2544.8|2538.8|2539.8|2533.8|53
1584582000000|2020-03-19 01:40:00|2540.3|2534.3|2531.8|2525.8|2540.8|2534.8|2531.8|2525.8|131
1584582300000|2020-03-19 01:45:00|2532.2|2526.2|2534.2|2528.2|2535.7|2529.7|2531.8|2525.8|50
1584582600000|2020-03-19 01:50:00|2534.7|2528.7|2531.7|2525.7|2536.8|2530.8|2530.2|2524.2|173
1584582900000|2020-03-19 01:55:00|2532.7|2526.7|2531.7|2525.7|2535.2|2529.2|2531.7|2525.7|128
1584583200000|2020-03-19 02:00:00|2528.8|2522.8|2525.8|2519.8|2530.7|2524.7|2523.8|2517.8|148
1584583500000|2020-03-19 02:05:00|2524.8|2518.8|2526.2|2520.2|2527.7|2521.7|2519.3|2513.3|131
1584583800000|2020-03-19 02:10:00|2525.3|2519.3|2521.3|2515.3|2525.7|2519.7|2518.3|2512.3|141
1584584100000|2020-03-19 02:15:00|2520.8|2514.8|2519.8|2513.8|2521.8|2515.8|2516.8|2510.8|131
1584584400000|2020-03-19 02:20:00|2520.3|2514.3|2518.3|2512.3|2520.8|2514.8|2517.8|2511.8|30
1584584700000|2020-03-19 02:25:00|2517.8|2511.8|2515.8|2509.8|2518.8|2512.8|2515.8|2509.8|65
1584585000000|2020-03-19 02:30:00|2515.3|2509.3|2495.3|2489.3|2515.3|2509.3|2493.8|2487.8|706
1584585300000|2020-03-19 02:35:00|2495.8|2489.8|2494.3|2488.3|2504.7|2498.7|2492.8|2486.8|217
1584585600000|2020-03-19 02:40:00|2493.8|2487.8|2505.8|2499.8|2505.8|2499.8|2491.8|2485.8|77
1584585900000|2020-03-19 02:45:00|2505.3|2499.3|2503.8|2497.8|2506.8|2500.8|2499.8|2493.8|141
1584586200000|2020-03-19 02:50:00|2504.8|2498.8|2503.3|2497.3|2504.8|2498.8|2497.3|2491.3|78
1584586500000|2020-03-19 02:55:00|2503.8|2497.8|2497.8|2491.8|2503.8|2497.8|2496.8|2490.8|42
1584586800000|2020-03-19 03:00:00|2496.8|2490.8|2501.8|2495.8|2503.8|2497.8|2496.8|2490.8|60
1584587100000|2020-03-19 03:05:00|2502.3|2496.3|2505.3|2499.3|2506.8|2500.8|2498.3|2492.3|125
1584587400000|2020-03-19 03:10:00|2505.2|2499.2|2512.3|2506.3|2514.8|2508.8|2504.3|2498.3|217
1584587700000|2020-03-19 03:15:00|2511.8|2505.8|2518.3|2512.3|2519.3|2513.3|2510.3|2504.3|158
1584588000000|2020-03-19 03:20:00|2518.8|2512.8|2513.8|2507.8|2518.8|2512.8|2513.8|2507.8|24
1584588300000|2020-03-19 03:25:00|2514.3|2508.3|2515.7|2509.7|2515.7|2509.7|2511.7|2505.7|110
1584588600000|2020-03-19 03:30:00|2515.8|2509.8|2516.7|2510.7|2516.7|2510.7|2514.7|2508.7|103
1584588900000|2020-03-19 03:35:00|2517.6|2511.6|2517.2|2511.2|2519.7|2513.7|2517.2|2511.2|65
1584589200000|2020-03-19 03:40:00|2517.7|2511.7|2517.2|2511.2|2519.7|2513.7|2516.7|2510.7|55
1584589500000|2020-03-19 03:45:00|2516.8|2510.8|2516.7|2510.7|2517.7|2511.7|2516.7|2510.7|15
1584589800000|2020-03-19 03:50:00|2514.7|2508.7|2512.7|2506.7|2514.7|2508.7|2512.7|2506.7|10
1584590100000|2020-03-19 03:55:00|2512.8|2506.8|2511.7|2505.7|2514.2|2508.2|2511.7|2505.7|23
1584590400000|2020-03-19 04:00:00|2510.7|2504.7|2512.2|2506.2|2514.7|2508.7|2510.7|2504.7|22
1584590700000|2020-03-19 04:05:00|2511.7|2505.7|2516.7|2510.7|2517.6|2511.6|2510.8|2504.8|29
1584591000000|2020-03-19 04:10:00|2516.2|2510.2|2522.2|2516.2|2522.7|2516.7|2513.2|2507.2|49
1584591300000|2020-03-19 04:15:00|2521.7|2515.7|2524.8|2518.8|2531.9|2525.9|2521.7|2515.7|186
1584591600000|2020-03-19 04:20:00|2524.3|2518.3|2526.3|2520.3|2527.3|2521.3|2523.3|2517.3|26
1584591900000|2020-03-19 04:25:00|2526.4|2520.4|2526.3|2520.3|2526.8|2520.8|2523.3|2517.3|17
1584592200000|2020-03-19 04:30:00|2525.3|2519.3|2518.4|2512.4|2525.3|2519.3|2518.3|2512.3|62
1584592500000|2020-03-19 04:35:00|2518.9|2512.9|2519.8|2513.8|2520.8|2514.8|2517.3|2511.3|21
1584592800000|2020-03-19 04:40:00|2520.4|2514.4|2518.3|2512.3|2521.3|2515.3|2517.9|2511.9|60
1584593100000|2020-03-19 04:45:00|2518.8|2512.8|2520.8|2514.8|2520.8|2514.8|2518.8|2512.8|9
1584593400000|2020-03-19 04:50:00|2521.8|2515.8|2521.3|2515.3|2522.9|2516.9|2521.3|2515.3|11
1584593700000|2020-03-19 04:55:00|2521.4|2515.4|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|1
1584594000000|2020-03-19 05:00:00|2521.4|2515.4|2519.9|2513.9|2522.8|2516.8|2519.9|2513.9|18
1584594300000|2020-03-19 05:05:00|2520.3|2514.3|2519.9|2513.9|2520.8|2514.8|2519.9|2513.9|109
1584594600000|2020-03-19 05:10:00|2516.9|2510.9|2519.3|2513.3|2519.8|2513.8|2515.8|2509.8|91
1584594900000|2020-03-19 05:15:00|2518.9|2512.9|2520.3|2514.3|2523.8|2517.8|2518.9|2512.9|35
1584595200000|2020-03-19 05:20:00|2519.9|2513.9|2520.9|2514.9|2520.9|2514.9|2519.3|2513.3|6
1584595500000|2020-03-19 05:25:00|2521.8|2515.8|2520.3|2514.3|2521.8|2515.8|2519.9|2513.9|6
1584595800000|2020-03-19 05:30:00|2520.9|2514.9|2521.8|2515.8|2523.9|2517.9|2518.8|2512.8|145
1584596100000|2020-03-19 05:35:00|2522.8|2516.8|2523.8|2517.8|2523.8|2517.8|2521.3|2515.3|37
1584596400000|2020-03-19 05:40:00|2523.3|2517.3|2526.3|2520.3|2526.8|2520.8|2522.9|2516.9|16
1584596700000|2020-03-19 05:45:00|2526.8|2520.8|2525.3|2519.3|2529.8|2523.8|2523.8|2517.8|37
1584597000000|2020-03-19 05:50:00|2524.9|2518.9|2526.8|2520.8|2527.3|2521.3|2523.8|2517.8|6
1584597300000|2020-03-19 05:55:00|2527.8|2521.8|2531.3|2525.3|2531.8|2525.8|2524.3|2518.3|63
1584597600000|2020-03-19 06:00:00|2531.7|2525.7|2530.8|2524.8|2533.7|2527.7|2529.8|2523.8|156
1584597900000|2020-03-19 06:05:00|2531.8|2525.8|2535.8|2529.8|2535.8|2529.8|2530.8|2524.8|74
1584598200000|2020-03-19 06:10:00|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2533.3|2527.3|24
1584598500000|2020-03-19 06:15:00|2536.3|2530.3|2538.8|2532.8|2541.8|2535.8|2536.3|2530.3|78
1584598800000|2020-03-19 06:20:00|2539.3|2533.3|2535.3|2529.3|2541.3|2535.3|2534.9|2528.9|33
1584599100000|2020-03-19 06:25:00|2535.8|2529.8|2535.8|2529.8|2536.9|2530.9|2533.8|2527.8|54
1584599400000|2020-03-19 06:30:00|2535.3|2529.3|2537.9|2531.9|2540.8|2534.8|2534.9|2528.9|78
1584599700000|2020-03-19 06:35:00|2538.3|2532.3|2543.3|2537.3|2547.2|2541.2|2538.3|2532.3|202
1584600000000|2020-03-19 06:40:00|2542.9|2536.9|2547.8|2541.8|2547.8|2541.8|2541.9|2535.9|84
1584600300000|2020-03-19 06:45:00|2548|2542|2553.9|2547.9|2555.8|2549.8|2548|2542|167
1584600600000|2020-03-19 06:50:00|2554.9|2548.9|2558.9|2552.9|2560.9|2554.9|2554.4|2548.4|151
1584600900000|2020-03-19 06:55:00|2558.5|2552.5|2559.4|2553.4|2560.4|2554.4|2554|2548|112
1584601200000|2020-03-19 07:00:00|2559.5|2553.5|2565.9|2559.9|2566|2560|2558.9|2552.9|261
1584601500000|2020-03-19 07:05:00|2564|2558|2563|2557|2565.9|2559.9|2563|2557|70
1584601800000|2020-03-19 07:10:00|2562.9|2556.9|2558.9|2552.9|2562.9|2556.9|2558.9|2552.9|79
1584602100000|2020-03-19 07:15:00|2559|2553|2556|2550|2562.5|2556.5|2556|2550|168
1584602400000|2020-03-19 07:20:00|2557|2551|2558|2552|2559.9|2553.9|2556.5|2550.5|100
1584602700000|2020-03-19 07:25:00|2557.9|2551.9|2558.5|2552.5|2560.9|2554.9|2556.9|2550.9|51
1584603000000|2020-03-19 07:30:00|2558.3|2552.3|2556.9|2550.9|2558.9|2552.9|2556|2550|56
1584603300000|2020-03-19 07:35:00|2556.5|2550.5|2552.9|2546.9|2557.9|2551.9|2552.9|2546.9|175
1584603600000|2020-03-19 07:40:00|2551.9|2545.9|2551.9|2545.9|2552.9|2546.9|2551.9|2545.9|54
1584603900000|2020-03-19 07:45:00|2549.9|2543.9|2544.9|2538.9|2549.9|2543.9|2544.4|2538.4|44
1584604200000|2020-03-19 07:50:00|2544.4|2538.4|2543.9|2537.9|2544.4|2538.4|2540.9|2534.9|25
1584604500000|2020-03-19 07:55:00|2542.9|2536.9|2539.5|2533.5|2543.9|2537.9|2539.4|2533.4|62
1584604800000|2020-03-19 08:00:00|2539.4|2533.4|2539.9|2533.9|2542.9|2536.9|2536.8|2530.8|124
1584605100000|2020-03-19 08:05:00|2540.4|2534.4|2542.9|2536.9|2542.9|2536.9|2538.9|2532.9|78
1584605400000|2020-03-19 08:10:00|2542.4|2536.4|2540.8|2534.8|2543.8|2537.8|2537.9|2531.9|76
1584605700000|2020-03-19 08:15:00|2540.3|2534.3|2543.8|2537.8|2543.8|2537.8|2540.3|2534.3|27
1584606000000|2020-03-19 08:20:00|2542.8|2536.8|2542.3|2536.3|2543.8|2537.8|2540.8|2534.8|70
1584606300000|2020-03-19 08:25:00|2541.8|2535.8|2541.8|2535.8|2543.3|2537.3|2539.3|2533.3|35
1584606600000|2020-03-19 08:30:00|2542.8|2536.8|2555.8|2549.8|2556.8|2550.8|2539.8|2533.8|288
1584606900000|2020-03-19 08:35:00|2554.9|2548.9|2551.8|2545.8|2556.8|2550.8|2551.8|2545.8|81
1584607200000|2020-03-19 08:40:00|2550.8|2544.8|2559.8|2553.8|2559.8|2553.8|2549.8|2543.8|78
1584607500000|2020-03-19 08:45:00|2559.3|2553.3|2560.3|2554.3|2560.4|2554.4|2555.8|2549.8|55
1584607800000|2020-03-19 08:50:00|2560.8|2554.8|2558.8|2552.8|2561.4|2555.4|2557.8|2551.8|49
1584608100000|2020-03-19 08:55:00|2558.9|2552.9|2562.3|2556.3|2563.8|2557.8|2556.9|2550.9|39
1584608400000|2020-03-19 09:00:00|2561.9|2555.9|2558.4|2552.4|2563.4|2557.4|2557.3|2551.3|44
1584608700000|2020-03-19 09:05:00|2558.9|2552.9|2562.9|2556.9|2562.9|2556.9|2558.4|2552.4|35
1584609000000|2020-03-19 09:10:00|2563.4|2557.4|2561.4|2555.4|2563.9|2557.9|2560.9|2554.9|28
1584609300000|2020-03-19 09:15:00|2560.9|2554.9|2560.9|2554.9|2563.4|2557.4|2557.9|2551.9|49
1584609600000|2020-03-19 09:20:00|2561.4|2555.4|2558|2552|2563|2557|2558|2552|23
1584609900000|2020-03-19 09:25:00|2557.1|2551.1|2563.4|2557.4|2564.9|2558.9|2554.4|2548.4|99
1584610200000|2020-03-19 09:30:00|2563.5|2557.5|2562|2556|2566|2560|2560.5|2554.5|86
1584610500000|2020-03-19 09:35:00|2561.9|2555.9|2556.5|2550.5|2563|2557|2555.4|2549.4|66
1584610800000|2020-03-19 09:40:00|2555|2549|2554.9|2548.9|2557|2551|2550.9|2544.9|93
1584611100000|2020-03-19 09:45:00|2555|2549|2552.4|2546.4|2555|2549|2551|2545|78
1584611400000|2020-03-19 09:50:00|2552|2546|2552.4|2546.4|2556|2550|2552|2546|87
1584611700000|2020-03-19 09:55:00|2552.9|2546.9|2547.4|2541.4|2552.9|2546.9|2547.4|2541.4|34
1584612000000|2020-03-19 10:00:00|2547.5|2541.5|2547.4|2541.4|2548.9|2542.9|2546.9|2540.9|12
1584612300000|2020-03-19 10:05:00|2545.9|2539.9|2542|2536|2547|2541|2542|2536|67
1584612600000|2020-03-19 10:10:00|2540|2534|2537|2531|2540|2534|2537|2531|111
1584612900000|2020-03-19 10:15:00|2536.9|2530.9|2537|2531|2537|2531|2535|2529|53
1584613200000|2020-03-19 10:20:00|2537.5|2531.5|2542|2536|2542|2536|2537.5|2531.5|29
1584613500000|2020-03-19 10:25:00|2542.4|2536.4|2542|2536|2543|2537|2541|2535|14
1584613800000|2020-03-19 10:30:00|2543|2537|2547|2541|2547.9|2541.9|2543|2537|29
1584614100000|2020-03-19 10:35:00|2546|2540|2543.5|2537.5|2548|2542|2542|2536|48
1584614400000|2020-03-19 10:40:00|2543|2537|2535.5|2529.5|2543|2537|2535.5|2529.5|117
1584614700000|2020-03-19 10:45:00|2536|2530|2543.4|2537.4|2544|2538|2536|2530|41
1584615000000|2020-03-19 10:50:00|2543|2537|2542.9|2536.9|2543.9|2537.9|2538.5|2532.5|194
1584615300000|2020-03-19 10:55:00|2543.4|2537.4|2550.4|2544.4|2552.4|2546.4|2541.9|2535.9|356
1584615600000|2020-03-19 11:00:00|2550.9|2544.9|2548.8|2542.8|2551.4|2545.4|2544.8|2538.8|311
1584615900000|2020-03-19 11:05:00|2548.4|2542.4|2549.3|2543.3|2550.9|2544.9|2547.3|2541.3|144
1584616200000|2020-03-19 11:10:00|2548.8|2542.8|2550|2544|2550|2544|2546.8|2540.8|41
1584616500000|2020-03-19 11:15:00|2551|2545|2553.5|2547.5|2554.8|2548.8|2550|2544|301
1584616800000|2020-03-19 11:20:00|2553.9|2547.9|2550.5|2544.5|2555.5|2549.5|2550|2544|90
1584617100000|2020-03-19 11:25:00|2550|2544|2549|2543|2555|2549|2549|2543|253
1584617400000|2020-03-19 11:30:00|2548.5|2542.5|2552.9|2546.9|2554|2548|2546|2540|350
1584617700000|2020-03-19 11:35:00|2553|2547|2553.9|2547.9|2553.9|2547.9|2552.9|2546.9|100
1584618000000|2020-03-19 11:40:00|2553.4|2547.4|2555.9|2549.9|2556.9|2550.9|2552.9|2546.9|78
1584618300000|2020-03-19 11:45:00|2556.9|2550.9|2550.4|2544.4|2556.9|2550.9|2549.4|2543.4|100
1584618600000|2020-03-19 11:50:00|2550.5|2544.5|2545.5|2539.5|2550.8|2544.8|2544.9|2538.9|69
1584618900000|2020-03-19 11:55:00|2545.9|2539.9|2548.9|2542.9|2549|2543|2545|2539|46
1584619200000|2020-03-19 12:00:00|2548.4|2542.4|2548.9|2542.9|2552.4|2546.4|2547.9|2541.9|78
1584619500000|2020-03-19 12:05:00|2549.4|2543.4|2549.4|2543.4|2549.9|2543.9|2547.4|2541.4|39
1584619800000|2020-03-19 12:10:00|2549.9|2543.9|2543.5|2537.5|2550.4|2544.4|2543|2537|80
1584620100000|2020-03-19 12:15:00|2543.9|2537.9|2545.9|2539.9|2547.9|2541.9|2543|2537|57
1584620400000|2020-03-19 12:20:00|2545|2539|2543.5|2537.5|2546.9|2540.9|2543.4|2537.4|57
1584620700000|2020-03-19 12:25:00|2543|2537|2539.5|2533.5|2543|2537|2538|2532|114
1584621000000|2020-03-19 12:30:00|2539.4|2533.4|2537.4|2531.4|2540.8|2534.8|2537|2531|82
1584621300000|2020-03-19 12:35:00|2537|2531|2533|2527|2537.4|2531.4|2532.9|2526.9|314
1584621600000|2020-03-19 12:40:00|2532.9|2526.9|2538|2532|2538.9|2532.9|2532.9|2526.9|96
1584624600000|2020-03-19 13:30:00|2539.1|2533.1|2531.1|2525.1|2546|2540|2529.9|2523.9|1322
1584624900000|2020-03-19 13:35:00|2531.5|2525.5|2520.6|2514.6|2531.5|2525.5|2519.1|2513.1|883
1584625200000|2020-03-19 13:40:00|2521.1|2515.1|2532.5|2526.5|2533|2527|2521.1|2515.1|542
1584625500000|2020-03-19 13:45:00|2532.1|2526.1|2538|2532|2540.1|2534.1|2530.1|2524.1|731
1584625800000|2020-03-19 13:50:00|2537|2531|2532.1|2526.1|2537.1|2531.1|2527|2521|610
1584626100000|2020-03-19 13:55:00|2532|2526|2536.1|2530.1|2536.1|2530.1|2529.1|2523.1|368
1584626400000|2020-03-19 14:00:00|2535.6|2529.6|2529.1|2523.1|2535.6|2529.6|2528.1|2522.1|311
1584626700000|2020-03-19 14:05:00|2529|2523|2531|2525|2531.1|2525.1|2525.1|2519.1|571
1584627000000|2020-03-19 14:10:00|2531.1|2525.1|2533.1|2527.1|2535.1|2529.1|2525.1|2519.1|593
1584627300000|2020-03-19 14:15:00|2532.6|2526.6|2530|2524|2533.6|2527.6|2525|2519|502
1584627600000|2020-03-19 14:20:00|2529.5|2523.5|2532.9|2526.9|2536|2530|2529.1|2523.1|791
1584627900000|2020-03-19 14:25:00|2533.9|2527.9|2542.9|2536.9|2544.8|2538.8|2530.9|2524.9|939
1584628200000|2020-03-19 14:30:00|2542.8|2536.8|2546.8|2540.8|2547.9|2541.9|2538.9|2532.9|559
1584628500000|2020-03-19 14:35:00|2547.8|2541.8|2549.9|2543.9|2553.8|2547.8|2543.9|2537.9|624
1584628800000|2020-03-19 14:40:00|2549.8|2543.8|2545.3|2539.3|2551.8|2545.8|2540.8|2534.8|330
1584629100000|2020-03-19 14:45:00|2544.9|2538.9|2546.8|2540.8|2548.3|2542.3|2542.8|2536.8|224
1584629400000|2020-03-19 14:50:00|2546.3|2540.3|2546.4|2540.4|2551.9|2545.9|2545.8|2539.8|635
1584629700000|2020-03-19 14:55:00|2546.9|2540.9|2549.9|2543.9|2550.9|2544.9|2542.9|2536.9|454
1584630000000|2020-03-19 15:00:00|2550.8|2544.8|2551.3|2545.3|2556.7|2550.7|2547.4|2541.4|304
1584630300000|2020-03-19 15:05:00|2551.8|2545.8|2550.8|2544.8|2551.8|2545.8|2549.8|2543.8|275
1584630600000|2020-03-19 15:10:00|2551.8|2545.8|2554.3|2548.3|2554.3|2548.3|2550.8|2544.8|392
1584630900000|2020-03-19 15:15:00|2554.8|2548.8|2557.8|2551.8|2560.8|2554.8|2553.9|2547.9|600
1584631200000|2020-03-19 15:20:00|2558.3|2552.3|2558.9|2552.9|2560.9|2554.9|2555.8|2549.8|545
1584631500000|2020-03-19 15:25:00|2559.8|2553.8|2562.9|2556.9|2563.9|2557.9|2557.4|2551.4|517
1584631800000|2020-03-19 15:30:00|2563.4|2557.4|2572.9|2566.9|2575.9|2569.9|2561.9|2555.9|969
1584632100000|2020-03-19 15:35:00|2571.9|2565.9|2571.4|2565.4|2576.9|2570.9|2570.4|2564.4|477
1584632400000|2020-03-19 15:40:00|2570.9|2564.9|2572.9|2566.9|2574.9|2568.9|2568.9|2562.9|381
1584632700000|2020-03-19 15:45:00|2572.4|2566.4|2576.9|2570.9|2579.9|2573.9|2568.9|2562.9|815
1584633000000|2020-03-19 15:50:00|2575.9|2569.9|2566.9|2560.9|2575.9|2569.9|2565.9|2559.9|457
1584633300000|2020-03-19 15:55:00|2566.4|2560.4|2553.4|2547.4|2569.9|2563.9|2549.8|2543.8|689
1584633600000|2020-03-19 16:00:00|2553.3|2547.3|2552.1|2546.1|2558.9|2552.9|2551.9|2545.9|448
1584633900000|2020-03-19 16:05:00|2553.1|2547.1|2550.1|2544.1|2557.5|2551.5|2549|2543|415
1584634200000|2020-03-19 16:10:00|2550.5|2544.5|2556|2550|2559.6|2553.6|2550.5|2544.5|373
1584634500000|2020-03-19 16:15:00|2555.1|2549.1|2550|2544|2556.1|2550.1|2548|2542|428
1584634800000|2020-03-19 16:20:00|2550.1|2544.1|2556|2550|2557|2551|2550.1|2544.1|236
1584635100000|2020-03-19 16:25:00|2556.5|2550.5|2553.5|2547.5|2557|2551|2553|2547|241
1584635400000|2020-03-19 16:30:00|2554|2548|2548|2542|2554|2548|2548|2542|268
1584635700000|2020-03-19 16:35:00|2549|2543|2544.5|2538.5|2551.5|2545.5|2543|2537|297
1584636000000|2020-03-19 16:40:00|2544|2538|2543|2537|2545|2539|2540.1|2534.1|489
1584636300000|2020-03-19 16:45:00|2543.5|2537.5|2543|2537|2548|2542|2543|2537|237
1584636600000|2020-03-19 16:50:00|2544|2538|2560|2554|2561|2555|2544|2538|619
1584636900000|2020-03-19 16:55:00|2559|2553|2572|2566|2573|2567|2559|2553|846
1584637200000|2020-03-19 17:00:00|2571.6|2565.6|2561.1|2555.1|2575|2569|2561.1|2555.1|328
1584637500000|2020-03-19 17:05:00|2560.1|2554.1|2561.5|2555.5|2563.5|2557.5|2555.6|2549.6|389
1584637800000|2020-03-19 17:10:00|2561|2555|2565.6|2559.6|2567.1|2561.1|2557.6|2551.6|289
1584638100000|2020-03-19 17:15:00|2565.1|2559.1|2564.1|2558.1|2565.1|2559.1|2562|2556|811
1584638400000|2020-03-19 17:20:00|2563.6|2557.6|2559.1|2553.1|2564.1|2558.1|2559.1|2553.1|221
1584638700000|2020-03-19 17:25:00|2558.6|2552.6|2559.6|2553.6|2560.6|2554.6|2553.6|2547.6|461
1584639000000|2020-03-19 17:30:00|2559.1|2553.1|2557.1|2551.1|2559.1|2553.1|2557.1|2551.1|233
1584639300000|2020-03-19 17:35:00|2556.1|2550.1|2557.2|2551.2|2562.2|2556.2|2554.1|2548.1|298
1584639600000|2020-03-19 17:40:00|2556.7|2550.7|2560.1|2554.1|2564.2|2558.2|2556.2|2550.2|346
1584639900000|2020-03-19 17:45:00|2559.7|2553.7|2554.2|2548.2|2560.1|2554.1|2551.2|2545.2|390
1584640200000|2020-03-19 17:50:00|2555.7|2549.7|2552.3|2546.3|2558.7|2552.7|2551.3|2545.3|1207
1584640500000|2020-03-19 17:55:00|2552.8|2546.8|2550.3|2544.3|2553.8|2547.8|2549.7|2543.7|324
1584640800000|2020-03-19 18:00:00|2550.8|2544.8|2549.3|2543.3|2553.7|2547.7|2548.2|2542.2|523
1584641100000|2020-03-19 18:05:00|2549.2|2543.2|2556.1|2550.1|2556.2|2550.2|2548.2|2542.2|1880
1584641400000|2020-03-19 18:10:00|2555.7|2549.7|2549.2|2543.2|2561.2|2555.2|2548.6|2542.6|1353
1584641700000|2020-03-19 18:15:00|2549.1|2543.1|2561.6|2555.6|2563.6|2557.6|2549.1|2543.1|1091
1584662400000|2020-03-20 00:00:00|2580.7|2574.7|2583.2|2577.2|2583.2|2577.2|2564.7|2558.7|343
1584662700000|2020-03-20 00:05:00|2585.2|2579.2|2588.7|2582.7|2592.7|2586.7|2580.7|2574.7|370
1584663000000|2020-03-20 00:10:00|2588.2|2582.2|2589.1|2583.1|2596.2|2590.2|2588.2|2582.2|228
1584663300000|2020-03-20 00:15:00|2589.2|2583.2|2590.6|2584.6|2591.1|2585.1|2587.1|2581.1|103
1584663600000|2020-03-20 00:20:00|2591.1|2585.1|2623.7|2617.7|2625.2|2619.2|2590.6|2584.6|356
1584663900000|2020-03-20 00:25:00|2623.2|2617.2|2617.7|2611.7|2631.7|2625.7|2614.7|2608.7|346
1584664200000|2020-03-20 00:30:00|2617.2|2611.2|2609.7|2603.7|2617.2|2611.2|2609.7|2603.7|127
1584664500000|2020-03-20 00:35:00|2610.7|2604.7|2609.7|2603.7|2610.7|2604.7|2605.3|2599.3|130
1584664800000|2020-03-20 00:40:00|2609.3|2603.3|2616.2|2610.2|2616.2|2610.2|2609.3|2603.3|64
1584665100000|2020-03-20 00:45:00|2615.3|2609.3|2611.8|2605.8|2615.3|2609.3|2611.2|2605.2|39
1584665400000|2020-03-20 00:50:00|2612.2|2606.2|2612.8|2606.8|2613.3|2607.3|2611.2|2605.2|21
1584665700000|2020-03-20 00:55:00|2611.7|2605.7|2608.7|2602.7|2612.1|2606.1|2607.2|2601.2|70
1584666000000|2020-03-20 01:00:00|2608.6|2602.6|2595.6|2589.6|2609.2|2603.2|2590.8|2584.8|496
1584666300000|2020-03-20 01:05:00|2595.2|2589.2|2594.8|2588.8|2603.7|2597.7|2594.3|2588.3|152
1584666600000|2020-03-20 01:10:00|2595.2|2589.2|2591.7|2585.7|2595.7|2589.7|2590.3|2584.3|93
1584666900000|2020-03-20 01:15:00|2591.6|2585.6|2588.6|2582.6|2593.2|2587.2|2588.1|2582.1|148
1584667200000|2020-03-20 01:20:00|2588.2|2582.2|2597.2|2591.2|2597.2|2591.2|2588.1|2582.1|99
1584667500000|2020-03-20 01:25:00|2598.3|2592.3|2598.2|2592.2|2603.2|2597.2|2596.2|2590.2|110
1584667800000|2020-03-20 01:30:00|2598.3|2592.3|2595.2|2589.2|2598.3|2592.3|2591.7|2585.7|74
1584668100000|2020-03-20 01:35:00|2595.7|2589.7|2591.2|2585.2|2596.2|2590.2|2591.2|2585.2|79
1584668400000|2020-03-20 01:40:00|2591.7|2585.7|2592.7|2586.7|2593.2|2587.2|2590.2|2584.2|138
1584668700000|2020-03-20 01:45:00|2592.2|2586.2|2585.2|2579.2|2592.2|2586.2|2584.2|2578.2|229
1584669000000|2020-03-20 01:50:00|2585.7|2579.7|2585.7|2579.7|2586.7|2580.7|2582.2|2576.2|63
1584669300000|2020-03-20 01:55:00|2586.2|2580.2|2589.2|2583.2|2589.2|2583.2|2583.7|2577.7|76
1584669600000|2020-03-20 02:00:00|2589.7|2583.7|2591.2|2585.2|2593.7|2587.7|2587.2|2581.2|108
1584669900000|2020-03-20 02:05:00|2590.2|2584.2|2594.7|2588.7|2595.2|2589.2|2590.2|2584.2|71
1584670200000|2020-03-20 02:10:00|2594.2|2588.2|2597.2|2591.2|2598.2|2592.2|2593.8|2587.8|75
1584670500000|2020-03-20 02:15:00|2598.7|2592.7|2600.7|2594.7|2601.7|2595.7|2598.2|2592.2|39
1584670800000|2020-03-20 02:20:00|2601.7|2595.7|2603.2|2597.2|2605.2|2599.2|2600.2|2594.2|41
1584671100000|2020-03-20 02:25:00|2604.2|2598.2|2600.2|2594.2|2604.2|2598.2|2598.2|2592.2|58
1584671400000|2020-03-20 02:30:00|2600.7|2594.7|2603.8|2597.8|2605.1|2599.1|2598.2|2592.2|150
1584671700000|2020-03-20 02:35:00|2603.7|2597.7|2606.2|2600.2|2610.2|2604.2|2602.2|2596.2|111
1584672000000|2020-03-20 02:40:00|2605.7|2599.7|2603.2|2597.2|2606.7|2600.7|2603.2|2597.2|62
1584672300000|2020-03-20 02:45:00|2604.2|2598.2|2595.7|2589.7|2606.2|2600.2|2594.8|2588.8|100
1584672600000|2020-03-20 02:50:00|2595.2|2589.2|2595.8|2589.8|2596.4|2590.4|2594.2|2588.2|601
1584672900000|2020-03-20 02:55:00|2595.4|2589.4|2592.4|2586.4|2596.4|2590.4|2592.4|2586.4|110
1584673200000|2020-03-20 03:00:00|2592.8|2586.8|2587.4|2581.4|2596.4|2590.4|2585.4|2579.4|102
1584673500000|2020-03-20 03:05:00|2588.4|2582.4|2575.8|2569.8|2588.4|2582.4|2573.4|2567.4|228
1584673800000|2020-03-20 03:10:00|2575.4|2569.4|2580.8|2574.8|2580.8|2574.8|2574.4|2568.4|202
1584674100000|2020-03-20 03:15:00|2580.4|2574.4|2579.9|2573.9|2580.8|2574.8|2577.3|2571.3|210
1584674400000|2020-03-20 03:20:00|2580.3|2574.3|2582.8|2576.8|2583.3|2577.3|2577.4|2571.4|60
1584674700000|2020-03-20 03:25:00|2582.4|2576.4|2584.4|2578.4|2588.8|2582.8|2582.4|2576.4|82
1584675000000|2020-03-20 03:30:00|2583.5|2577.5|2582.8|2576.8|2586.4|2580.4|2582.3|2576.3|48
1584675300000|2020-03-20 03:35:00|2583.3|2577.3|2585.4|2579.4|2587.3|2581.3|2583.3|2577.3|11
1584675600000|2020-03-20 03:40:00|2585.8|2579.8|2588.3|2582.3|2588.3|2582.3|2585.4|2579.4|13
1584675900000|2020-03-20 03:45:00|2587.9|2581.9|2589.8|2583.8|2589.8|2583.8|2587.8|2581.8|6
1584676200000|2020-03-20 03:50:00|2589.9|2583.9|2588.8|2582.8|2589.9|2583.9|2587.4|2581.4|6
1584676500000|2020-03-20 03:55:00|2588.9|2582.9|2589.9|2583.9|2589.9|2583.9|2588.8|2582.8|8
1584676800000|2020-03-20 04:00:00|2589.8|2583.8|2591.4|2585.4|2591.4|2585.4|2588.9|2582.9|21
1584677100000|2020-03-20 04:05:00|2591.8|2585.8|2591.8|2585.8|2592.9|2586.9|2590.3|2584.3|43
1584677400000|2020-03-20 04:10:00|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2590.3|2584.3|15
1584677700000|2020-03-20 04:15:00|2593.3|2587.3|2595.4|2589.4|2596.4|2590.4|2593.3|2587.3|49
1584678000000|2020-03-20 04:20:00|2595.8|2589.8|2595.8|2589.8|2596.4|2590.4|2595.8|2589.8|5
1584678300000|2020-03-20 04:25:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|5
1584678600000|2020-03-20 04:30:00|2599.3|2593.3|2598.8|2592.8|2599.3|2593.3|2597.3|2591.3|29
1584678900000|2020-03-20 04:35:00|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2597.8|2591.8|8
1584679200000|2020-03-20 04:40:00|2598.4|2592.4|2598.4|2592.4|2598.8|2592.8|2597.8|2591.8|12
1584679500000|2020-03-20 04:45:00|2597.9|2591.9|2595.8|2589.8|2597.9|2591.9|2595.8|2589.8|18
1584679800000|2020-03-20 04:50:00|2595.4|2589.4|2587.8|2581.8|2595.8|2589.8|2587.3|2581.3|75
1584680100000|2020-03-20 04:55:00|2587.3|2581.3|2588.3|2582.3|2590.3|2584.3|2585.4|2579.4|49
1584680400000|2020-03-20 05:00:00|2589.3|2583.3|2589|2583|2591.4|2585.4|2583.3|2577.3|63
1584680700000|2020-03-20 05:05:00|2590|2584|2590.4|2584.4|2590.4|2584.4|2588.4|2582.4|14
1584681000000|2020-03-20 05:10:00|2589.9|2583.9|2585.4|2579.4|2589.9|2583.9|2584.3|2578.3|33
1584681300000|2020-03-20 05:15:00|2584|2578|2584.4|2578.4|2585.4|2579.4|2583.4|2577.4|17
1584681600000|2020-03-20 05:20:00|2584.9|2578.9|2580.4|2574.4|2586.4|2580.4|2580.4|2574.4|37
1584681900000|2020-03-20 05:25:00|2580.9|2574.9|2582.9|2576.9|2583.4|2577.4|2580.4|2574.4|29
1584682200000|2020-03-20 05:30:00|2582.4|2576.4|2579.9|2573.9|2584.4|2578.4|2577.4|2571.4|92
1584682500000|2020-03-20 05:35:00|2579.4|2573.4|2567.5|2561.5|2579.9|2573.9|2567.4|2561.4|90
1584682800000|2020-03-20 05:40:00|2567.4|2561.4|2569.4|2563.4|2573.4|2567.4|2566.4|2560.4|86
1584683100000|2020-03-20 05:45:00|2569.9|2563.9|2575|2569|2576|2570|2569.4|2563.4|40
1584683400000|2020-03-20 05:50:00|2574.5|2568.5|2578.4|2572.4|2578.4|2572.4|2573.4|2567.4|30
1584683700000|2020-03-20 05:55:00|2578|2572|2581.4|2575.4|2581.4|2575.4|2577.4|2571.4|20
1584684000000|2020-03-20 06:00:00|2581|2575|2582.9|2576.9|2585.4|2579.4|2579.4|2573.4|24
1584684300000|2020-03-20 06:05:00|2582.4|2576.4|2584.4|2578.4|2585.4|2579.4|2582.4|2576.4|29
1584684600000|2020-03-20 06:10:00|2583.4|2577.4|2589.4|2583.4|2589.9|2583.9|2583.4|2577.4|37
1584684900000|2020-03-20 06:15:00|2590.4|2584.4|2590|2584|2594.4|2588.4|2588.4|2582.4|71
1584685200000|2020-03-20 06:20:00|2589.9|2583.9|2589.4|2583.4|2592.4|2586.4|2587.4|2581.4|39
1584685500000|2020-03-20 06:25:00|2588.9|2582.9|2596.4|2590.4|2596.5|2590.5|2588.9|2582.9|121
1584685800000|2020-03-20 06:30:00|2595.4|2589.4|2594.4|2588.4|2596.4|2590.4|2592|2586|95
1584686100000|2020-03-20 06:35:00|2594|2588|2595.9|2589.9|2596.4|2590.4|2592|2586|46
1584686400000|2020-03-20 06:40:00|2596.4|2590.4|2596.4|2590.4|2596.5|2590.5|2593.4|2587.4|176
1584686700000|2020-03-20 06:45:00|2596|2590|2600.4|2594.4|2603.9|2597.9|2595.4|2589.4|164
1584687000000|2020-03-20 06:50:00|2599.5|2593.5|2601.9|2595.9|2603.9|2597.9|2598.4|2592.4|79
1584687300000|2020-03-20 06:55:00|2601.5|2595.5|2607|2601|2607.5|2601.5|2601|2595|55
1584687600000|2020-03-20 07:00:00|2606.5|2600.5|2602.4|2596.4|2607.9|2601.9|2602.4|2596.4|88
1584687900000|2020-03-20 07:05:00|2603|2597|2596|2590|2603.5|2597.5|2595.5|2589.5|64
1584688200000|2020-03-20 07:10:00|2596.9|2590.9|2606.9|2600.9|2607.4|2601.4|2596|2590|140
1584688500000|2020-03-20 07:15:00|2607.4|2601.4|2605.5|2599.5|2607.5|2601.5|2604.5|2598.5|56
1584688800000|2020-03-20 07:20:00|2604.6|2598.6|2612|2606|2614.5|2608.5|2604.5|2598.5|101
1584689100000|2020-03-20 07:25:00|2611.5|2605.5|2618|2612|2620.5|2614.5|2611.5|2605.5|156
1584689400000|2020-03-20 07:30:00|2617.5|2611.5|2614.5|2608.5|2620.5|2614.5|2612.5|2606.5|94
1584689700000|2020-03-20 07:35:00|2615|2609|2609.5|2603.5|2617.5|2611.5|2609.5|2603.5|131
1584690000000|2020-03-20 07:40:00|2610.5|2604.5|2610|2604|2613.5|2607.5|2607.5|2601.5|139
1584690300000|2020-03-20 07:45:00|2610.5|2604.5|2615.5|2609.5|2615.5|2609.5|2610|2604|154
1584690600000|2020-03-20 07:50:00|2616.5|2610.5|2615|2609|2617.5|2611.5|2612.5|2606.5|45
1584690900000|2020-03-20 07:55:00|2616|2610|2615|2609|2616.5|2610.5|2612.5|2606.5|47
1584691200000|2020-03-20 08:00:00|2614.6|2608.6|2615|2609|2615.5|2609.5|2609.5|2603.5|102
1584691500000|2020-03-20 08:05:00|2615.4|2609.4|2617.5|2611.5|2620.5|2614.5|2615.4|2609.4|113
1584691800000|2020-03-20 08:10:00|2618|2612|2620.5|2614.5|2621.5|2615.5|2617.5|2611.5|96
1584692100000|2020-03-20 08:15:00|2618.5|2612.5|2618.5|2612.5|2621.4|2615.4|2617.4|2611.4|147
1584692400000|2020-03-20 08:20:00|2617.5|2611.5|2615.5|2609.5|2622.5|2616.5|2615.5|2609.5|153
1584692700000|2020-03-20 08:25:00|2616.9|2610.9|2614|2608|2617.9|2611.9|2612.5|2606.5|96
1584693000000|2020-03-20 08:30:00|2613.5|2607.5|2615|2609|2615|2609|2610.5|2604.5|122
1584693300000|2020-03-20 08:35:00|2614.5|2608.5|2611|2605|2614.5|2608.5|2610.5|2604.5|73
1584693600000|2020-03-20 08:40:00|2610.6|2604.6|2607.5|2601.5|2610.6|2604.6|2605.5|2599.5|145
1584693900000|2020-03-20 08:45:00|2607|2601|2611.4|2605.4|2611.4|2605.4|2606.5|2600.5|106
1584694200000|2020-03-20 08:50:00|2609.5|2603.5|2616|2610|2616.5|2610.5|2608.5|2602.5|90
1584694500000|2020-03-20 08:55:00|2616.5|2610.5|2621|2615|2621|2615|2615.5|2609.5|64
1584694800000|2020-03-20 09:00:00|2620.9|2614.9|2617.5|2611.5|2621.4|2615.4|2617.5|2611.5|80
1584695100000|2020-03-20 09:05:00|2617.9|2611.9|2618.5|2612.5|2620.5|2614.5|2617.9|2611.9|24
1584695400000|2020-03-20 09:10:00|2619.4|2613.4|2620.4|2614.4|2625.5|2619.5|2619.4|2613.4|126
1584695700000|2020-03-20 09:15:00|2619.4|2613.4|2619.5|2613.5|2622.5|2616.5|2618.5|2612.5|99
1584696000000|2020-03-20 09:20:00|2619.9|2613.9|2617.4|2611.4|2620.5|2614.5|2616.6|2610.6|83
1584696300000|2020-03-20 09:25:00|2617.5|2611.5|2619.5|2613.5|2620.6|2614.6|2616.6|2610.6|76
1584696600000|2020-03-20 09:30:00|2619|2613|2619.5|2613.5|2620.1|2614.1|2618|2612|23
1584696900000|2020-03-20 09:35:00|2618.9|2612.9|2615.5|2609.5|2618.9|2612.9|2615.5|2609.5|72
1584697200000|2020-03-20 09:40:00|2616|2610|2614.5|2608.5|2618.5|2612.5|2614.5|2608.5|82
1584697500000|2020-03-20 09:45:00|2614.4|2608.4|2613.6|2607.6|2615|2609|2613.4|2607.4|51
1584697800000|2020-03-20 09:50:00|2614.1|2608.1|2613.6|2607.6|2615.5|2609.5|2612.5|2606.5|59
1584698100000|2020-03-20 09:55:00|2613|2607|2611.6|2605.6|2615.5|2609.5|2610.5|2604.5|143
1584698400000|2020-03-20 10:00:00|2610.6|2604.6|2613.1|2607.1|2613.5|2607.5|2609.5|2603.5|62
1584698700000|2020-03-20 10:05:00|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|33
1584699000000|2020-03-20 10:10:00|2612.6|2606.6|2611.6|2605.6|2612.6|2606.6|2611.6|2605.6|36
1584699300000|2020-03-20 10:15:00|2610.5|2604.5|2609.5|2603.5|2610.5|2604.5|2608.5|2602.5|39
1584699600000|2020-03-20 10:20:00|2610.1|2604.1|2611.1|2605.1|2611.5|2605.5|2610.1|2604.1|17
1584699900000|2020-03-20 10:25:00|2610.6|2604.6|2608.5|2602.5|2611.6|2605.6|2608.5|2602.5|37
1584700200000|2020-03-20 10:30:00|2608|2602|2607.5|2601.5|2608.5|2602.5|2607|2601|43
1584700500000|2020-03-20 10:35:00|2608|2602|2606.5|2600.5|2608.4|2602.4|2606.5|2600.5|14
1584700800000|2020-03-20 10:40:00|2607|2601|2603.5|2597.5|2607.5|2601.5|2603.5|2597.5|57
1584701100000|2020-03-20 10:45:00|2602.5|2596.5|2603|2597|2603.5|2597.5|2601.5|2595.5|65
1584701400000|2020-03-20 10:50:00|2603.5|2597.5|2603.6|2597.6|2604.5|2598.5|2601.6|2595.6|87
1584701700000|2020-03-20 10:55:00|2600.6|2594.6|2598.7|2592.7|2600.7|2594.7|2597.7|2591.7|331
1584702000000|2020-03-20 11:00:00|2599.2|2593.2|2598.7|2592.7|2599.7|2593.7|2597.2|2591.2|40
1584702300000|2020-03-20 11:05:00|2598.2|2592.2|2605.2|2599.2|2605.7|2599.7|2597.7|2591.7|59
1584702600000|2020-03-20 11:10:00|2604.8|2598.8|2604.2|2598.2|2606.7|2600.7|2602.7|2596.7|79
1584702900000|2020-03-20 11:15:00|2603.7|2597.7|2601.1|2595.1|2604.6|2598.6|2600.7|2594.7|92
1584703200000|2020-03-20 11:20:00|2600.7|2594.7|2599.2|2593.2|2600.7|2594.7|2598.7|2592.7|34
1584703500000|2020-03-20 11:25:00|2599.7|2593.7|2598.7|2592.7|2601.7|2595.7|2598.2|2592.2|57
1584703800000|2020-03-20 11:30:00|2599.1|2593.1|2600.7|2594.7|2601.7|2595.7|2598.7|2592.7|29
1584704100000|2020-03-20 11:35:00|2600.2|2594.2|2596.7|2590.7|2600.2|2594.2|2595.7|2589.7|29
1584704400000|2020-03-20 11:40:00|2597.1|2591.1|2593.1|2587.1|2598.7|2592.7|2591.7|2585.7|78
1584704700000|2020-03-20 11:45:00|2592.7|2586.7|2594.6|2588.6|2595.1|2589.1|2592.6|2586.6|27
1584705000000|2020-03-20 11:50:00|2595.1|2589.1|2596.2|2590.2|2596.7|2590.7|2592.1|2586.1|109
1584705300000|2020-03-20 11:55:00|2595.7|2589.7|2597.2|2591.2|2598.2|2592.2|2594.7|2588.7|37
1584705600000|2020-03-20 12:00:00|2597.7|2591.7|2599.2|2593.2|2601.2|2595.2|2595.7|2589.7|83
1584705900000|2020-03-20 12:05:00|2598.7|2592.7|2600.7|2594.7|2602.2|2596.2|2598.2|2592.2|46
1584706200000|2020-03-20 12:10:00|2600.2|2594.2|2599.7|2593.7|2601.7|2595.7|2596.7|2590.7|30
1584706500000|2020-03-20 12:15:00|2599.1|2593.1|2598.7|2592.7|2600.2|2594.2|2596.7|2590.7|37
1584706800000|2020-03-20 12:20:00|2598.2|2592.2|2600.3|2594.3|2601.8|2595.8|2598.2|2592.2|106
1584707100000|2020-03-20 12:25:00|2600.7|2594.7|2599.7|2593.7|2602.6|2596.6|2599.1|2593.1|48
1584707400000|2020-03-20 12:30:00|2600.6|2594.6|2605.6|2599.6|2605.6|2599.6|2600.6|2594.6|98
1584707700000|2020-03-20 12:35:00|2606.6|2600.6|2602.6|2596.6|2606.8|2600.8|2602.6|2596.6|699
1584708000000|2020-03-20 12:40:00|2602.5|2596.5|2599.1|2593.1|2602.5|2596.5|2598.1|2592.1|122
1584711000000|2020-03-20 13:30:00|2602.8|2596.8|2591.6|2585.6|2605.5|2599.5|2590.6|2584.6|1307
1584711300000|2020-03-20 13:35:00|2591.5|2585.5|2582.6|2576.6|2593|2587|2579.5|2573.5|726
1584711600000|2020-03-20 13:40:00|2582.5|2576.5|2576|2570|2583|2577|2575.6|2569.6|469
1584711900000|2020-03-20 13:45:00|2575.5|2569.5|2572.6|2566.6|2577.5|2571.5|2572.6|2566.6|530
1584712200000|2020-03-20 13:50:00|2572|2566|2581.6|2575.6|2582.6|2576.6|2570.6|2564.6|811
1584712500000|2020-03-20 13:55:00|2581|2575|2588|2582|2589|2583|2580.6|2574.6|373
1584712800000|2020-03-20 14:00:00|2587.6|2581.6|2598.6|2592.6|2601|2595|2587.6|2581.6|468
1584713100000|2020-03-20 14:05:00|2599|2593|2585.6|2579.6|2600.5|2594.5|2585.6|2579.6|291
1584713400000|2020-03-20 14:10:00|2585.5|2579.5|2587.6|2581.6|2587.7|2581.7|2580.6|2574.6|251
1584713700000|2020-03-20 14:15:00|2588.1|2582.1|2590.6|2584.6|2592.1|2586.1|2585.6|2579.6|291
1584714000000|2020-03-20 14:20:00|2590.1|2584.1|2585.6|2579.6|2590.6|2584.6|2583.6|2577.6|236
1584714300000|2020-03-20 14:25:00|2586.6|2580.6|2593.2|2587.2|2596.7|2590.7|2586.6|2580.6|277
1584714600000|2020-03-20 14:30:00|2592.7|2586.7|2592.2|2586.2|2596.7|2590.7|2588.6|2582.6|449
1584714900000|2020-03-20 14:35:00|2591.7|2585.7|2585.6|2579.6|2591.7|2585.7|2583.6|2577.6|280
1584715200000|2020-03-20 14:40:00|2585.7|2579.7|2586.2|2580.2|2589.7|2583.7|2582.6|2576.6|248
1584715500000|2020-03-20 14:45:00|2586.6|2580.6|2588.6|2582.6|2590.6|2584.6|2584.1|2578.1|258
1584715800000|2020-03-20 14:50:00|2589.1|2583.1|2595.6|2589.6|2596.6|2590.6|2588.7|2582.7|282
1584716100000|2020-03-20 14:55:00|2595.1|2589.1|2594.1|2588.1|2596.3|2590.3|2589.6|2583.6|417
1584716400000|2020-03-20 15:00:00|2593.6|2587.6|2595.6|2589.6|2596.6|2590.6|2589.1|2583.1|177
1584716700000|2020-03-20 15:05:00|2596.1|2590.1|2588.6|2582.6|2596.6|2590.6|2584.6|2578.6|331
1584717000000|2020-03-20 15:10:00|2588.7|2582.7|2583.6|2577.6|2592.6|2586.6|2582.6|2576.6|172
1584717300000|2020-03-20 15:15:00|2584.1|2578.1|2580.6|2574.6|2585.1|2579.1|2578.6|2572.6|265
1584717600000|2020-03-20 15:20:00|2580.1|2574.1|2572.6|2566.6|2580.1|2574.1|2572.1|2566.1|512
1584717900000|2020-03-20 15:25:00|2572.2|2566.2|2572.6|2566.6|2578.1|2572.1|2571.6|2565.6|445
1584718200000|2020-03-20 15:30:00|2572.1|2566.1|2573.6|2567.6|2575.1|2569.1|2568.6|2562.6|317
1584718500000|2020-03-20 15:35:00|2574.6|2568.6|2570.6|2564.6|2574.6|2568.6|2569.6|2563.6|211
1584718800000|2020-03-20 15:40:00|2570.2|2564.2|2579.7|2573.7|2581.7|2575.7|2569.6|2563.6|367
1584719100000|2020-03-20 15:45:00|2580.7|2574.7|2576.7|2570.7|2580.7|2574.7|2575.7|2569.7|295
1584719400000|2020-03-20 15:50:00|2576.6|2570.6|2576.7|2570.7|2578.7|2572.7|2574.2|2568.2|178
1584719700000|2020-03-20 15:55:00|2576.6|2570.6|2571.7|2565.7|2578.1|2572.1|2570.7|2564.7|295
1584720000000|2020-03-20 16:00:00|2570.7|2564.7|2575.6|2569.6|2576.7|2570.7|2570.7|2564.7|305
1584720300000|2020-03-20 16:05:00|2575.2|2569.2|2566.7|2560.7|2575.2|2569.2|2565.7|2559.7|417
1584720600000|2020-03-20 16:10:00|2565.7|2559.7|2567.2|2561.2|2570.2|2564.2|2565.7|2559.7|246
1584720900000|2020-03-20 16:15:00|2567.6|2561.6|2568.1|2562.1|2568.6|2562.6|2563.7|2557.7|357
1584721200000|2020-03-20 16:20:00|2567.7|2561.7|2565.6|2559.6|2568.6|2562.6|2564.6|2558.6|286
1584721500000|2020-03-20 16:25:00|2565.1|2559.1|2566.7|2560.7|2567.6|2561.6|2563.7|2557.7|254
1584721800000|2020-03-20 16:30:00|2565.7|2559.7|2571.7|2565.7|2572.7|2566.7|2565.7|2559.7|271
1584722100000|2020-03-20 16:35:00|2572.2|2566.2|2566.1|2560.1|2572.7|2566.7|2565.6|2559.6|381
1584722400000|2020-03-20 16:40:00|2565.7|2559.7|2566.6|2560.6|2567.6|2561.6|2562.6|2556.6|249
1584722700000|2020-03-20 16:45:00|2566.1|2560.1|2567.1|2561.1|2569.6|2563.6|2564.7|2558.7|198
1584723000000|2020-03-20 16:50:00|2567.5|2561.5|2563.1|2557.1|2569.6|2563.6|2562.6|2556.6|264
1584723300000|2020-03-20 16:55:00|2563.6|2557.6|2564.6|2558.6|2566.6|2560.6|2561.7|2555.7|241
1584723600000|2020-03-20 17:00:00|2563.7|2557.7|2563.6|2557.6|2566.6|2560.6|2562.7|2556.7|294
1584723900000|2020-03-20 17:05:00|2562.6|2556.6|2561.6|2555.6|2563.6|2557.6|2561.5|2555.5|205
1584724200000|2020-03-20 17:10:00|2562.5|2556.5|2564.1|2558.1|2567.6|2561.6|2561.6|2555.6|201
1584724500000|2020-03-20 17:15:00|2563.7|2557.7|2567.7|2561.7|2567.7|2561.7|2563.2|2557.2|385
1584724800000|2020-03-20 17:20:00|2566.7|2560.7|2556.1|2550.1|2567.6|2561.6|2554.6|2548.6|726
1584725100000|2020-03-20 17:25:00|2555.7|2549.7|2553.1|2547.1|2556.6|2550.6|2549.6|2543.6|433
1584725400000|2020-03-20 17:30:00|2553.2|2547.2|2553.9|2547.9|2559.6|2553.6|2552.4|2546.4|873
1584725700000|2020-03-20 17:35:00|2553.4|2547.4|2560.9|2554.9|2561.4|2555.4|2548.4|2542.4|468
1584726000000|2020-03-20 17:40:00|2561.3|2555.3|2558.9|2552.9|2564.4|2558.4|2556.9|2550.9|303
1584726300000|2020-03-20 17:45:00|2558.4|2552.4|2562.4|2556.4|2566.9|2560.9|2558.4|2552.4|249
1584726600000|2020-03-20 17:50:00|2561.5|2555.5|2563.4|2557.4|2565.4|2559.4|2559|2553|228
1584726900000|2020-03-20 17:55:00|2562.9|2556.9|2556.4|2550.4|2562.9|2556.9|2552.9|2546.9|388
1584727200000|2020-03-20 18:00:00|2556.5|2550.5|2581.9|2575.9|2582.4|2576.4|2556.5|2550.5|720
1584727500000|2020-03-20 18:05:00|2581.4|2575.4|2573.9|2567.9|2581.4|2575.4|2567.4|2561.4|599
1584727800000|2020-03-20 18:10:00|2574.4|2568.4|2570.3|2564.3|2584.4|2578.4|2569.3|2563.3|2140
1584728100000|2020-03-20 18:15:00|2571.3|2565.3|2572.3|2566.3|2583.4|2577.4|2568.3|2560.3|650
1584921600000|2020-03-23 00:00:00|2545.9|2539.9|2560.9|2554.9|2561.4|2555.4|2533|2527|931
1584921900000|2020-03-23 00:05:00|2559.6|2553.6|2543.9|2537.9|2559.6|2553.6|2535.4|2529.4|385
1584922200000|2020-03-23 00:10:00|2545.9|2539.9|2545.9|2539.9|2546.4|2540.4|2537.6|2531.6|352
1584922500000|2020-03-23 00:15:00|2544.9|2538.9|2541.4|2535.4|2544.9|2538.9|2538.4|2532.4|208
1584922800000|2020-03-23 00:20:00|2540.4|2534.4|2543.8|2537.8|2545.9|2539.9|2539.4|2533.4|72
1584923100000|2020-03-23 00:25:00|2543.9|2537.9|2550.4|2544.4|2552.4|2546.4|2543.9|2537.9|126
1584923400000|2020-03-23 00:30:00|2549.4|2543.4|2553.9|2547.9|2554.9|2548.9|2549.4|2543.4|71
1584923700000|2020-03-23 00:35:00|2554.4|2548.4|2549.9|2543.9|2554.4|2548.4|2548.4|2542.4|204
1584924000000|2020-03-23 00:40:00|2549.4|2543.4|2549.9|2543.9|2552.9|2546.9|2547.4|2541.4|87
1584924300000|2020-03-23 00:45:00|2550.4|2544.4|2553.4|2547.4|2554.9|2548.9|2550.4|2544.4|39
1584924600000|2020-03-23 00:50:00|2552.4|2546.4|2550.9|2544.9|2552.9|2546.9|2549.9|2543.9|17
1584924900000|2020-03-23 00:55:00|2550.4|2544.4|2551.9|2545.9|2552.9|2546.9|2550.4|2544.4|29
1584925200000|2020-03-23 01:00:00|2552.3|2546.3|2556.4|2550.4|2562.4|2556.4|2551.4|2545.4|262
1584925500000|2020-03-23 01:05:00|2556.9|2550.9|2552.9|2546.9|2557.5|2551.5|2551.5|2545.5|171
1584925800000|2020-03-23 01:10:00|2552.5|2546.5|2557.4|2551.4|2557.5|2551.5|2549.5|2543.5|237
1584926100000|2020-03-23 01:15:00|2557.5|2551.5|2555.3|2549.3|2559.5|2553.5|2554.5|2548.5|337
1584926400000|2020-03-23 01:20:00|2555.5|2549.5|2551.5|2545.5|2555.5|2549.5|2547.5|2541.5|267
1584926700000|2020-03-23 01:25:00|2551.9|2545.9|2549.5|2543.5|2551.9|2545.9|2549.5|2543.5|41
1584927000000|2020-03-23 01:30:00|2550|2544|2557|2551|2557.4|2551.4|2549.5|2543.5|36
1584927300000|2020-03-23 01:35:00|2556.9|2550.9|2559.5|2553.5|2559.5|2553.5|2555|2549|52
1584927600000|2020-03-23 01:40:00|2558.5|2552.5|2562.5|2556.5|2563.9|2557.9|2556.5|2550.5|174
1584927900000|2020-03-23 01:45:00|2561.5|2555.5|2566|2560|2568.5|2562.5|2561.5|2555.5|163
1584928200000|2020-03-23 01:50:00|2566.5|2560.5|2566.9|2560.9|2567.5|2561.5|2565|2559|31
1584928500000|2020-03-23 01:55:00|2567.4|2561.4|2566.5|2560.5|2567.9|2561.9|2564.5|2558.5|48
1584928800000|2020-03-23 02:00:00|2566.9|2560.9|2561.4|2555.4|2567.6|2561.6|2560.9|2554.9|107
1584929100000|2020-03-23 02:05:00|2561|2555|2562|2556|2563.9|2557.9|2561|2555|48
1584929400000|2020-03-23 02:10:00|2562.5|2556.5|2563.4|2557.4|2564.5|2558.5|2561|2555|38
1584929700000|2020-03-23 02:15:00|2563.5|2557.5|2560|2554|2563.5|2557.5|2560|2554|18
1584930000000|2020-03-23 02:20:00|2559.5|2553.5|2559|2553|2560.5|2554.5|2558.5|2552.5|122
1584930300000|2020-03-23 02:25:00|2558.9|2552.9|2556.5|2550.5|2559|2553|2556|2550|56
1584930600000|2020-03-23 02:30:00|2556.9|2550.9|2558.1|2552.1|2560.5|2554.5|2556.1|2550.1|137
1584930900000|2020-03-23 02:35:00|2557.6|2551.6|2552.1|2546.1|2560.5|2554.5|2551.6|2545.6|156
1584931200000|2020-03-23 02:40:00|2552.5|2546.5|2556.6|2550.6|2558.5|2552.5|2551.1|2545.1|84
1584931500000|2020-03-23 02:45:00|2557.1|2551.1|2557.6|2551.6|2559.6|2553.6|2556.6|2550.6|37
1584931800000|2020-03-23 02:50:00|2558.1|2552.1|2558.1|2552.1|2560.1|2554.1|2556.6|2550.6|45
1584932100000|2020-03-23 02:55:00|2557.7|2551.7|2559.5|2553.5|2559.5|2553.5|2556.6|2550.6|34
1584932400000|2020-03-23 03:00:00|2560|2554|2562.9|2556.9|2563.1|2557.1|2557.6|2551.6|64
1584932700000|2020-03-23 03:05:00|2563|2557|2554.5|2548.5|2563.5|2557.5|2553.5|2547.5|76
1584933000000|2020-03-23 03:10:00|2554|2548|2554|2548|2554.5|2548.5|2552.4|2546.4|26
1584933300000|2020-03-23 03:15:00|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2552.5|2546.5|4
1584933600000|2020-03-23 03:20:00|2554|2548|2556.5|2550.5|2557.6|2551.6|2553.9|2547.9|24
1584933900000|2020-03-23 03:25:00|2556|2550|2559|2553|2561|2555|2556|2550|71
1584934200000|2020-03-23 03:30:00|2558.6|2552.6|2555.5|2549.5|2561.1|2555.1|2555.1|2549.1|31
1584934500000|2020-03-23 03:35:00|2556.5|2550.5|2554.6|2548.6|2557.5|2551.5|2554.6|2548.6|47
1584934800000|2020-03-23 03:40:00|2554|2548|2554.9|2548.9|2555.4|2549.4|2553.5|2547.5|19
1584935100000|2020-03-23 03:45:00|2555|2549|2556.5|2550.5|2556.5|2550.5|2554.5|2548.5|2
1584935400000|2020-03-23 03:50:00|2557.5|2551.5|2554|2548|2558.5|2552.5|2554|2548|53
1584935700000|2020-03-23 03:55:00|2554.5|2548.5|2553.1|2547.1|2555|2549|2552.4|2546.4|24
1584936000000|2020-03-23 04:00:00|2553|2547|2553.5|2547.5|2554|2548|2553|2547|21
1584936300000|2020-03-23 04:05:00|2554|2548|2553.5|2547.5|2554|2548|2553.5|2547.5|5
1584936600000|2020-03-23 04:10:00|2554.5|2548.5|2556.5|2550.5|2556.5|2550.5|2553.5|2547.5|16
1584936900000|2020-03-23 04:15:00|2555.6|2549.6|2557.5|2551.5|2557.5|2551.5|2554|2548|14
1584937200000|2020-03-23 04:20:00|2557|2551|2557|2551|2557.5|2551.5|2556.5|2550.5|12
1584937500000|2020-03-23 04:25:00|2557.4|2551.4|2553.5|2547.5|2557.5|2551.5|2553.5|2547.5|36
1584937800000|2020-03-23 04:30:00|2553.9|2547.9|2548.5|2542.5|2554.5|2548.5|2548.5|2542.5|204
1584938100000|2020-03-23 04:35:00|2550|2544|2551|2545|2551|2545|2549.5|2543.5|20
1584938400000|2020-03-23 04:40:00|2550.6|2544.6|2551|2545|2551.4|2545.4|2549.5|2543.5|2
1584938700000|2020-03-23 04:45:00|2550.9|2544.9|2551.1|2545.1|2551.5|2545.5|2550.5|2544.5|0
1584939000000|2020-03-23 04:50:00|2550.6|2544.6|2550|2544|2550.6|2544.6|2550|2544|2
1584939300000|2020-03-23 04:55:00|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|4
1584939600000|2020-03-23 05:00:00|2549.5|2543.5|2552.6|2546.6|2552.6|2546.6|2549|2543|24
1584939900000|2020-03-23 05:05:00|2553.1|2547.1|2550.1|2544.1|2555.5|2549.5|2549.6|2543.6|32
1584940200000|2020-03-23 05:10:00|2551.6|2545.6|2546.1|2540.1|2551.6|2545.6|2544.6|2538.6|112
1584940500000|2020-03-23 05:15:00|2545.5|2539.5|2542.6|2536.6|2545.5|2539.5|2542.6|2536.6|30
1584940800000|2020-03-23 05:20:00|2542.5|2536.5|2540.5|2534.5|2542.5|2536.5|2538.7|2532.7|51
1584941100000|2020-03-23 05:25:00|2540.1|2534.1|2542.1|2536.1|2542.5|2536.5|2539.5|2533.5|15
1584941400000|2020-03-23 05:30:00|2541.7|2535.7|2553.5|2547.5|2553.6|2547.6|2541.6|2535.6|129
1584941700000|2020-03-23 05:35:00|2552.6|2546.6|2553.5|2547.5|2555.1|2549.1|2552.6|2546.6|36
1584942000000|2020-03-23 05:40:00|2553.1|2547.1|2553.6|2547.6|2554.1|2548.1|2549.5|2543.5|33
1584942300000|2020-03-23 05:45:00|2552.6|2546.6|2555.1|2549.1|2557.1|2551.1|2552.6|2546.6|39
1584942600000|2020-03-23 05:50:00|2555.5|2549.5|2562.1|2556.1|2562.6|2556.6|2554.5|2548.5|80
1584942900000|2020-03-23 05:55:00|2561.7|2555.7|2563.6|2557.6|2565.5|2559.5|2561.6|2555.6|178
1584943200000|2020-03-23 06:00:00|2564.6|2558.6|2562.1|2556.1|2564.6|2558.6|2560.6|2554.6|26
1584943500000|2020-03-23 06:05:00|2562.6|2556.6|2563.1|2557.1|2564.6|2558.6|2561.1|2555.1|17
1584943800000|2020-03-23 06:10:00|2562.6|2556.6|2564.6|2558.6|2564.6|2558.6|2560.5|2554.5|15
1584944100000|2020-03-23 06:15:00|2564.1|2558.1|2566.1|2560.1|2567.1|2561.1|2562.6|2556.6|59
1584944400000|2020-03-23 06:20:00|2566.6|2560.6|2563.1|2557.1|2567.6|2561.6|2563.1|2557.1|180
1584944700000|2020-03-23 06:25:00|2563.6|2557.6|2561.1|2555.1|2564.6|2558.6|2561.1|2555.1|10
1584945000000|2020-03-23 06:30:00|2560.6|2554.6|2559.1|2553.1|2566.6|2560.6|2557.6|2551.6|76
1584945300000|2020-03-23 06:35:00|2559.5|2553.5|2558.1|2552.1|2560.6|2554.6|2555.5|2549.5|18
1584945600000|2020-03-23 06:40:00|2558|2552|2556.5|2550.5|2559.1|2553.1|2556.5|2550.5|34
1584945900000|2020-03-23 06:45:00|2557.4|2551.4|2558.2|2552.2|2559.1|2553.1|2556.5|2550.5|577
1584946200000|2020-03-23 06:50:00|2557.7|2551.7|2552.2|2546.2|2558.2|2552.2|2551.7|2545.7|186
1584946500000|2020-03-23 06:55:00|2551.7|2545.7|2550.6|2544.6|2553|2547|2550.5|2544.5|42
1584946800000|2020-03-23 07:00:00|2551|2545|2553.6|2547.6|2554|2548|2551|2545|30
1584947100000|2020-03-23 07:05:00|2554.2|2548.2|2552.1|2546.1|2554.2|2548.2|2552.1|2546.1|19
1584947400000|2020-03-23 07:10:00|2552.6|2546.6|2552.6|2546.6|2555.1|2549.1|2552.6|2546.6|27
1584947700000|2020-03-23 07:15:00|2553|2547|2550.2|2544.2|2555|2549|2550.2|2544.2|23
1584948000000|2020-03-23 07:20:00|2550.1|2544.1|2546.6|2540.6|2551.2|2545.2|2546.2|2540.2|50
1584948300000|2020-03-23 07:25:00|2547.6|2541.6|2545.6|2539.6|2549.6|2543.6|2544.6|2538.6|62
1584948600000|2020-03-23 07:30:00|2546.6|2540.6|2541.6|2535.6|2546.6|2540.6|2540.7|2534.7|85
1584948900000|2020-03-23 07:35:00|2542.6|2536.6|2549.6|2543.6|2549.6|2543.6|2541.6|2535.6|149
1584949200000|2020-03-23 07:40:00|2549.1|2543.1|2549.1|2543.1|2549.7|2543.7|2546.2|2540.2|47
1584949500000|2020-03-23 07:45:00|2549.2|2543.2|2555.6|2549.6|2555.6|2549.6|2547.6|2541.6|47
1584949800000|2020-03-23 07:50:00|2554.8|2548.8|2557.2|2551.2|2562.2|2556.2|2554.6|2548.6|188
1584950100000|2020-03-23 07:55:00|2557.6|2551.6|2557.1|2551.1|2559.1|2553.1|2556.6|2550.6|29
1584950400000|2020-03-23 08:00:00|2556.7|2550.7|2559.2|2553.2|2561.6|2555.6|2556.1|2550.1|57
1584950700000|2020-03-23 08:05:00|2557.8|2551.8|2558.3|2552.3|2560.3|2554.3|2557.8|2551.8|36
1584951000000|2020-03-23 08:10:00|2558.8|2552.8|2562.3|2556.3|2564.6|2558.6|2558.3|2552.3|100
1584951300000|2020-03-23 08:15:00|2562.8|2556.8|2563.8|2557.8|2563.8|2557.8|2558.7|2552.7|65
1584951600000|2020-03-23 08:20:00|2561.8|2555.8|2556.8|2550.8|2562.3|2556.3|2556.8|2550.8|80
1584951900000|2020-03-23 08:25:00|2557.2|2551.2|2559.3|2553.3|2560.3|2554.3|2556.8|2550.8|30
1584952200000|2020-03-23 08:30:00|2559.7|2553.7|2556.3|2550.3|2559.8|2553.8|2553.7|2547.7|108
1584952500000|2020-03-23 08:35:00|2556.4|2550.4|2563.7|2557.7|2563.7|2557.7|2555.8|2549.8|127
1584952800000|2020-03-23 08:40:00|2564.2|2558.2|2566.8|2560.8|2568.8|2562.8|2563.7|2557.7|91
1584953100000|2020-03-23 08:45:00|2567.4|2561.4|2571.8|2565.8|2573.4|2567.4|2567.4|2561.4|89
1584953400000|2020-03-23 08:50:00|2571.4|2565.4|2569.1|2563.1|2572.8|2566.8|2567.3|2561.3|87
1584953700000|2020-03-23 08:55:00|2569.6|2563.6|2565.7|2559.7|2569.6|2563.6|2562.9|2556.9|36
1584954000000|2020-03-23 09:00:00|2565.8|2559.8|2570.3|2564.3|2570.8|2564.8|2563.8|2557.8|18242
1584954300000|2020-03-23 09:05:00|2570.2|2564.2|2568.4|2562.4|2570.8|2564.8|2566.9|2560.9|55
1584954600000|2020-03-23 09:10:00|2568|2562|2568.2|2562.2|2569.8|2563.8|2567.4|2561.4|21
1584954900000|2020-03-23 09:15:00|2567.8|2561.8|2574.6|2568.6|2574.7|2568.7|2567.7|2561.7|58
1584955200000|2020-03-23 09:20:00|2574.2|2568.2|2571.7|2565.7|2574.7|2568.7|2571.6|2565.6|56
1584955500000|2020-03-23 09:25:00|2572.2|2566.2|2568.6|2562.6|2572.2|2566.2|2567.6|2561.6|51
1584955800000|2020-03-23 09:30:00|2569.6|2563.6|2576.6|2570.6|2576.6|2570.6|2568.2|2562.2|56
1584956100000|2020-03-23 09:35:00|2575.6|2569.6|2579|2573|2581.1|2575.1|2575.6|2569.6|79
1584956400000|2020-03-23 09:40:00|2578.7|2572.7|2578.6|2572.6|2581.7|2575.7|2578.6|2572.6|132
1584956700000|2020-03-23 09:45:00|2579.6|2573.6|2578.1|2572.1|2582.2|2576.2|2577.2|2571.2|55
1584957000000|2020-03-23 09:50:00|2577.7|2571.7|2579.2|2573.2|2580.2|2574.2|2574.2|2568.2|97
1584957300000|2020-03-23 09:55:00|2578.6|2572.6|2576.6|2570.6|2579.6|2573.6|2576.6|2570.6|62
1584957600000|2020-03-23 10:00:00|2576.1|2570.1|2573.6|2567.6|2576.1|2570.1|2571.7|2565.7|54
1584957900000|2020-03-23 10:05:00|2572.6|2566.6|2577.6|2571.6|2577.6|2571.6|2572.6|2566.6|38
1584958200000|2020-03-23 10:10:00|2577.2|2571.2|2579.6|2573.6|2579.6|2573.6|2577.1|2571.1|47
1584958500000|2020-03-23 10:15:00|2579.8|2573.8|2576.1|2570.1|2580.6|2574.6|2575.6|2569.6|143
1584958800000|2020-03-23 10:20:00|2575.6|2569.6|2575.1|2569.1|2576.6|2570.6|2573.2|2567.2|72
1584959100000|2020-03-23 10:25:00|2574.6|2568.6|2577.1|2571.1|2577.6|2571.6|2573.2|2567.2|61
1584959400000|2020-03-23 10:30:00|2576.6|2570.6|2574.2|2568.2|2577.6|2571.6|2572.7|2566.7|60
1584959700000|2020-03-23 10:35:00|2574.1|2568.1|2572.7|2566.7|2574.6|2568.6|2572.7|2566.7|76
1584960000000|2020-03-23 10:40:00|2573.1|2567.1|2574.1|2568.1|2575.6|2569.6|2573.1|2567.1|25
1584960300000|2020-03-23 10:45:00|2574.2|2568.2|2576.2|2570.2|2576.2|2570.2|2574.2|2568.2|100
1584960600000|2020-03-23 10:50:00|2575.7|2569.7|2573.7|2567.7|2576.7|2570.7|2572.7|2566.7|43
1584960900000|2020-03-23 10:55:00|2574.2|2568.2|2572.7|2566.7|2574.2|2568.2|2572.7|2566.7|37
1584961200000|2020-03-23 11:00:00|||||||||165
1584961500000|2020-03-23 11:05:00|2573.7|2567.7|2573.2|2567.2|2574.7|2568.7|2572.7|2566.7|16
1584961800000|2020-03-23 11:10:00|2572.8|2566.8|2571.7|2565.7|2572.8|2566.8|2570.7|2564.7|62
1584962100000|2020-03-23 11:15:00|2571.6|2565.6|2574.2|2568.2|2575.2|2569.2|2571.6|2565.6|40
1584962400000|2020-03-23 11:20:00|2575.6|2569.6|2573.7|2567.7|2576.2|2570.2|2572.7|2566.7|48
1584962700000|2020-03-23 11:25:00|2573.2|2567.2|2574.2|2568.2|2574.7|2568.7|2572.7|2566.7|21
1584963000000|2020-03-23 11:30:00|2574.7|2568.7|2583.2|2577.2|2583.2|2577.2|2574.7|2568.7|200
1584963300000|2020-03-23 11:35:00|2583.6|2577.6|2587.6|2581.6|2587.6|2581.6|2582.7|2576.7|109
1584963600000|2020-03-23 11:40:00|2586.3|2580.3|2580.3|2574.3|2586.3|2580.3|2579.8|2573.8|76
1584963900000|2020-03-23 11:45:00|2579.6|2573.6|2581.1|2575.1|2581.7|2575.7|2579.6|2573.6|31
1584964200000|2020-03-23 11:50:00|2581.7|2575.7|2582.1|2576.1|2585.6|2579.6|2580.1|2574.1|60
1584964500000|2020-03-23 11:55:00|2582.6|2576.6|2583.1|2577.1|2583.2|2577.2|2582.1|2576.1|9
1584964800000|2020-03-23 12:00:00|2582.7|2576.7|2588.7|2582.7|2588.7|2582.7|2581.7|2575.7|76
1584965100000|2020-03-23 12:05:00|2588.8|2582.8|2589.2|2583.2|2590.8|2584.8|2587.3|2581.3|110
1584965400000|2020-03-23 12:10:00|2590.1|2584.1|2596.1|2590.1|2597.7|2591.7|2589.1|2583.1|234
1584965700000|2020-03-23 12:15:00|2596.2|2590.2|2598.3|2592.3|2602.8|2596.8|2594.6|2588.6|266
1584966000000|2020-03-23 12:20:00|2598.2|2592.2|2597.5|2591.5|2605.5|2599.5|2596.2|2590.2|742
1584966300000|2020-03-23 12:25:00|2598.5|2592.5|2598.6|2592.6|2601.1|2595.1|2594.5|2588.5|145
1584966600000|2020-03-23 12:30:00|2599.1|2593.1|2599.5|2593.5|2601.9|2595.9|2597.6|2591.6|72
1584966900000|2020-03-23 12:35:00|2600.6|2594.6|2600.7|2594.7|2601.7|2595.7|2597.8|2591.8|358
1584967200000|2020-03-23 12:40:00|2599.8|2593.8|2600.7|2594.7|2601.7|2595.7|2596.8|2590.8|205
1584970200000|2020-03-23 13:30:00|2600.9|2594.9|2578.3|2572.3|2601.7|2595.7|2576.7|2570.7|1220
1584970500000|2020-03-23 13:35:00|2578.2|2572.2|2576.8|2570.8|2585.8|2579.8|2574.8|2568.8|697
1584970800000|2020-03-23 13:40:00|2576.7|2570.7|2587.1|2581.1|2590.1|2584.1|2575.8|2569.8|469
1584971100000|2020-03-23 13:45:00|2586.7|2580.7|2598.1|2592.1|2599.6|2593.6|2586.6|2580.6|485
1584971400000|2020-03-23 13:50:00|2597.7|2591.7|2594.6|2588.6|2601.1|2595.1|2589.8|2583.8|496
1584971700000|2020-03-23 13:55:00|2595.6|2589.6|2598.7|2592.7|2602.7|2596.7|2595.6|2589.6|526
1584972000000|2020-03-23 14:00:00|2598.3|2592.3|2588.6|2582.6|2600.7|2594.7|2587.7|2581.7|258
1584972300000|2020-03-23 14:05:00|2588.1|2582.1|2596.5|2590.5|2598.4|2592.4|2587.6|2581.6|690
1584972600000|2020-03-23 14:10:00|2597|2591|2596.5|2590.5|2598.5|2592.5|2592.5|2586.5|425
1584972900000|2020-03-23 14:15:00|2597|2591|2584|2578|2597|2591|2583.5|2577.5|254
1584973200000|2020-03-23 14:20:00|2584.6|2578.6|2587.1|2581.1|2589.6|2583.6|2584.6|2578.6|217
1584973500000|2020-03-23 14:25:00|2587.5|2581.5|2593.6|2587.6|2594.6|2588.6|2586.5|2580.5|280
1584973800000|2020-03-23 14:30:00|2594|2588|2593.5|2587.5|2596.5|2590.5|2589|2583|494
1584974100000|2020-03-23 14:35:00|2594.5|2588.5|2596.4|2590.4|2596.8|2590.8|2587|2581|746
1584974400000|2020-03-23 14:40:00|2596.3|2590.3|2602.3|2596.3|2602.4|2596.4|2596.3|2590.3|517
1584974700000|2020-03-23 14:45:00|2602.4|2596.4|2598.3|2592.3|2602.4|2596.4|2596.3|2590.3|373
1584975000000|2020-03-23 14:50:00|2598.4|2592.4|2596.3|2590.3|2602.4|2596.4|2596.3|2590.3|409
1584975300000|2020-03-23 14:55:00|2596.1|2590.1|2600.3|2594.3|2600.4|2594.4|2594.3|2588.3|463
1584975600000|2020-03-23 15:00:00|2599.5|2593.5|2603.4|2597.4|2603.4|2597.4|2598.3|2592.3|259
1584975900000|2020-03-23 15:05:00|2603.3|2597.3|2599.3|2593.3|2606.8|2600.8|2599.3|2593.3|453
1584976200000|2020-03-23 15:10:00|2599.4|2593.4|2606.4|2600.4|2607.4|2601.4|2599.4|2593.4|453
1584976500000|2020-03-23 15:15:00|2606.8|2600.8|2600.3|2594.3|2609.3|2603.3|2599.4|2593.4|258
1584976800000|2020-03-23 15:20:00|2600.1|2594.1|2600.3|2594.3|2603.3|2597.3|2599.3|2593.3|164
1584977100000|2020-03-23 15:25:00|2599.4|2593.4|2601.3|2595.3|2601.8|2595.8|2594.9|2588.9|295
1584977400000|2020-03-23 15:30:00|2601.4|2595.4|2603.8|2597.8|2607.3|2601.3|2600.3|2594.3|791
1584977700000|2020-03-23 15:35:00|2603.4|2597.4|2597.4|2591.4|2603.4|2597.4|2597.3|2591.3|238
1584978000000|2020-03-23 15:40:00|2597.8|2591.8|2593.4|2587.4|2598.3|2592.3|2593.3|2587.3|240
1584978300000|2020-03-23 15:45:00|2593.3|2587.3|2593.3|2587.3|2596.8|2590.8|2592.4|2586.4|177
1584978600000|2020-03-23 15:50:00|2592.8|2586.8|2590.8|2584.8|2597.4|2591.4|2590.3|2584.3|294
1584978900000|2020-03-23 15:55:00|2591.3|2585.3|2590.3|2584.3|2592.4|2586.4|2588.3|2582.3|309
1584979200000|2020-03-23 16:00:00|2589.8|2583.8|2589.3|2583.3|2595.4|2589.4|2588.3|2582.3|236
1584979500000|2020-03-23 16:05:00|2588.8|2582.8|2587.3|2581.3|2590.3|2584.3|2586.3|2580.3|249
1584979800000|2020-03-23 16:10:00|2587.4|2581.4|2589.8|2583.8|2590.4|2584.4|2586.4|2580.4|142
1584980100000|2020-03-23 16:15:00|2589.9|2583.9|2599.8|2593.8|2600.8|2594.8|2589.3|2583.3|166
1584980400000|2020-03-23 16:20:00|2600.2|2594.2|2594.8|2588.8|2600.4|2594.4|2594.4|2588.4|202
1584980700000|2020-03-23 16:25:00|2594.4|2588.4|2591.8|2585.8|2597.4|2591.4|2591.4|2585.4|228
1584981000000|2020-03-23 16:30:00|2592.3|2586.3|2590.3|2584.3|2593.8|2587.8|2588.4|2582.4|154
1584981300000|2020-03-23 16:35:00|2590.9|2584.9|2592.4|2586.4|2594.3|2588.3|2588.3|2582.3|204
1584981600000|2020-03-23 16:40:00|2593.3|2587.3|2592.3|2586.3|2596.4|2590.4|2591.3|2585.3|214
1584981900000|2020-03-23 16:45:00|2591.3|2585.3|2590.3|2584.3|2596.8|2590.8|2590.3|2584.3|187
1584982200000|2020-03-23 16:50:00|2591.3|2585.3|2593.3|2587.3|2593.8|2587.8|2589.2|2583.2|991
1584982500000|2020-03-23 16:55:00|2594.2|2588.2|2594.2|2588.2|2598.2|2592.2|2590|2584|772
1584982800000|2020-03-23 17:00:00|2594.1|2588.1|2592.5|2586.5|2594.1|2588.1|2590|2584|275
1584983100000|2020-03-23 17:05:00|2592.1|2586.1|2593.1|2587.1|2594.7|2588.7|2591.6|2585.6|137
1584983400000|2020-03-23 17:10:00|2593|2587|2601|2595|2602|2596|2592.1|2586.1|319
1584983700000|2020-03-23 17:15:00|2601.5|2595.5|2601.1|2595.1|2602|2596|2598.1|2592.1|227
1584984000000|2020-03-23 17:20:00|2601.5|2595.5|2604.5|2598.5|2605|2599|2601.1|2595.1|305
1584984300000|2020-03-23 17:25:00|2604.1|2598.1|2601.5|2595.5|2604.1|2598.1|2599.1|2593.1|313
1584984600000|2020-03-23 17:30:00|2601.1|2595.1|2606|2600|2606|2600|2599|2593|194
1584984900000|2020-03-23 17:35:00|2605.6|2599.6|2608.5|2602.5|2611|2605|2603.6|2597.6|654
1584985200000|2020-03-23 17:40:00|2609|2603|2609.1|2603.1|2611|2605|2608|2602|425
1584985500000|2020-03-23 17:45:00|2609.5|2603.5|2619.1|2613.1|2620.1|2614.1|2609|2603|478
1584985800000|2020-03-23 17:50:00|2619|2613|2622.8|2616.8|2624.8|2618.8|2617.2|2611.2|1842
1584986100000|2020-03-23 17:55:00|2623.7|2617.7|2620.3|2614.3|2625.9|2619.9|2617.8|2611.8|644
1584986400000|2020-03-23 18:00:00|2619.8|2613.8|2626.3|2620.3|2626.8|2620.8|2617.8|2611.8|593
1584986700000|2020-03-23 18:05:00|2625.9|2619.9|2624.8|2618.8|2627|2621|2624|2618|733
1584987000000|2020-03-23 18:10:00|2624.4|2618.4|2619|2613|2627.9|2621.9|2616|2610|1961
1584987300000|2020-03-23 18:15:00|2619.9|2613.9|2614.2|2608.2|2623|2617|2612.1|2606.1|994
1585008000000|2020-03-24 00:00:00|2622.7|2607.7|2607.2|2601.2|2622.7|2614.7|2607.2|2601.2|334
1585008300000|2020-03-24 00:05:00|2606.7|2600.7|2606.6|2600.6|2606.7|2600.7|2602.2|2596.2|91
1585008600000|2020-03-24 00:10:00|2606.7|2600.7|2611.6|2605.6|2612.2|2606.2|2604.2|2598.2|58
1585008900000|2020-03-24 00:15:00|2612|2606|2610.3|2604.3|2614.7|2608.7|2609.2|2603.2|372
1585009200000|2020-03-24 00:20:00|2610.4|2604.4|2611.8|2605.8|2611.8|2605.8|2610.4|2604.4|16
1585009500000|2020-03-24 00:25:00|2611.9|2605.9|2610.5|2604.5|2613.4|2607.4|2610.5|2604.5|18
1585009800000|2020-03-24 00:30:00|2610.3|2604.3|2609.8|2603.8|2610.4|2604.4|2608.5|2602.5|17
1585010100000|2020-03-24 00:35:00|2610|2604|2609.8|2603.8|2611.4|2605.4|2609.8|2603.8|18
1585010400000|2020-03-24 00:40:00|2609.9|2603.9|2611.4|2605.4|2611.4|2605.4|2608.9|2602.9|8
1585010700000|2020-03-24 00:45:00|2610.4|2604.4|2611.4|2605.4|2612.3|2606.3|2610.4|2604.4|10
1585011000000|2020-03-24 00:50:00|2610.9|2604.9|2608.8|2602.8|2612.9|2606.9|2608.4|2602.4|39
1585011300000|2020-03-24 00:55:00|2608.9|2602.9|2613.4|2607.4|2613.4|2607.4|2607.8|2601.8|47
1585011600000|2020-03-24 01:00:00|2612.9|2606.9|2624|2618|2626.4|2620.4|2611.4|2605.4|284
1585011900000|2020-03-24 01:05:00|2623.9|2617.9|2618.8|2612.8|2624.4|2618.4|2616.4|2610.4|178
1585012200000|2020-03-24 01:10:00|2618.4|2612.4|2621.8|2615.8|2621.9|2615.9|2612.3|2606.3|159
1585012500000|2020-03-24 01:15:00|2621.9|2615.9|2619.4|2613.4|2622.4|2616.4|2618.4|2612.4|45
1585012800000|2020-03-24 01:20:00|2618.8|2612.8|2615.3|2609.3|2619.8|2613.8|2614.8|2608.8|78
1585013100000|2020-03-24 01:25:00|2616.3|2610.3|2619.4|2613.4|2623.8|2617.8|2616.3|2610.3|91
1585013400000|2020-03-24 01:30:00|2619.8|2613.8|2630.8|2624.8|2631.3|2625.3|2619.4|2613.4|140
1585013700000|2020-03-24 01:35:00|2630.4|2624.4|2633.8|2627.8|2636.8|2630.8|2630.4|2624.4|202
1585014000000|2020-03-24 01:40:00|2633.4|2627.4|2631.3|2625.3|2635.3|2629.3|2630.8|2624.8|247
1585014300000|2020-03-24 01:45:00|2631.8|2625.8|2634.3|2628.3|2634.3|2628.3|2630.3|2624.3|48
1585014600000|2020-03-24 01:50:00|2633.3|2627.3|2634.8|2628.8|2636.3|2630.3|2633.3|2627.3|62
1585014900000|2020-03-24 01:55:00|2634.3|2628.3|2641.4|2635.4|2641.8|2635.8|2634.3|2628.3|60
1585015200000|2020-03-24 02:00:00|2641.8|2635.8|2634.4|2628.4|2641.8|2635.8|2633.3|2627.3|70
1585015500000|2020-03-24 02:05:00|2634.8|2628.8|2627.3|2621.3|2636.3|2630.3|2627.3|2621.3|51
1585015800000|2020-03-24 02:10:00|2627.4|2621.4|2632.4|2626.4|2632.4|2626.4|2627.3|2621.3|38
1585016100000|2020-03-24 02:15:00|2631.4|2625.4|2630|2624|2632.4|2626.4|2630|2624|34
1585016400000|2020-03-24 02:20:00|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2628.4|2622.4|27
1585016700000|2020-03-24 02:25:00|2629.8|2623.8|2629.4|2623.4|2629.9|2623.9|2627.4|2621.4|25
1585017000000|2020-03-24 02:30:00|2629.8|2623.8|2630.4|2624.4|2632.4|2626.4|2626.4|2620.4|161
1585017300000|2020-03-24 02:35:00|2630|2624|2628.9|2622.9|2632.4|2626.4|2628.4|2622.4|46
1585017600000|2020-03-24 02:40:00|2628.4|2622.4|2627.8|2621.8|2629.8|2623.8|2626.9|2620.9|26
1585017900000|2020-03-24 02:45:00|2627.4|2621.4|2625.4|2619.4|2628.4|2622.4|2624.5|2618.5|60
1585018200000|2020-03-24 02:50:00|2625.8|2619.8|2627|2621|2628.4|2622.4|2625.8|2619.8|37
1585018500000|2020-03-24 02:55:00|2626.5|2620.5|2623.9|2617.9|2626.5|2620.5|2621.9|2615.9|51
1585018800000|2020-03-24 03:00:00|2623.4|2617.4|2621.9|2615.9|2624.4|2618.4|2621.4|2615.4|28
1585019100000|2020-03-24 03:05:00|2622.4|2616.4|2624.4|2618.4|2624.9|2618.9|2621.4|2615.4|19
1585019400000|2020-03-24 03:10:00|2623.4|2617.4|2618.4|2612.4|2624.4|2618.4|2616.4|2610.4|104
1585019700000|2020-03-24 03:15:00|2617.9|2611.9|2620|2614|2620.4|2614.4|2616.4|2610.4|42
1585020000000|2020-03-24 03:20:00|2619.5|2613.5|2620|2614|2620.5|2614.5|2618|2612|22
1585020300000|2020-03-24 03:25:00|2620.4|2614.4|2620.5|2614.5|2620.5|2614.5|2619|2613|29
1585020600000|2020-03-24 03:30:00|2621|2615|2620.5|2614.5|2622.4|2616.4|2620.4|2614.4|31
1585020900000|2020-03-24 03:35:00|2619.5|2613.5|2617.9|2611.9|2619.5|2613.5|2617.6|2611.6|30
1585021200000|2020-03-24 03:40:00|2618.3|2612.3|2616.5|2610.5|2618.4|2612.4|2613.5|2607.5|59
1585021500000|2020-03-24 03:45:00|2615.9|2609.9|2617.4|2611.4|2617.4|2611.4|2615.9|2609.9|9
1585021800000|2020-03-24 03:50:00|2617.9|2611.9|2616.9|2610.9|2617.9|2611.9|2616.4|2610.4|14
1585022100000|2020-03-24 03:55:00|2617.3|2611.3|2617.9|2611.9|2617.9|2611.9|2617.3|2611.3|7
1585022400000|2020-03-24 04:00:00|2617.5|2611.5|2615.9|2609.9|2617.5|2611.5|2615.9|2609.9|20
1585022700000|2020-03-24 04:05:00|2615.5|2609.5|2616.9|2610.9|2618|2612|2615.5|2609.5|24
1585023000000|2020-03-24 04:10:00|2617|2611|2616.9|2610.9|2617|2611|2615.5|2609.5|5
1585023300000|2020-03-24 04:15:00|2616.5|2610.5|2615.9|2609.9|2616.9|2610.9|2614.9|2608.9|30
1585023600000|2020-03-24 04:20:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2613.9|2607.9|22
1585023900000|2020-03-24 04:25:00|2616.4|2610.4|2616.4|2610.4|2616.5|2610.5|2615.4|2609.4|13
1585024200000|2020-03-24 04:30:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2
1585024500000|2020-03-24 04:35:00|2616.9|2610.9|2617.4|2611.4|2617.5|2611.5|2616.9|2610.9|13
1585024800000|2020-03-24 04:40:00|2617.5|2611.5|2622.6|2616.6|2623.5|2617.5|2617.4|2611.4|93
1585025100000|2020-03-24 04:45:00|2622.5|2616.5|2625.5|2619.5|2625.5|2619.5|2622.5|2616.5|43
1585025400000|2020-03-24 04:50:00|2625.6|2619.6|2629|2623|2629|2623|2625.5|2619.5|27
1585025700000|2020-03-24 04:55:00|2629.4|2623.4|2629|2623|2629.5|2623.5|2628.4|2622.4|7
1585026000000|2020-03-24 05:00:00|2629.4|2623.4|2627.5|2621.5|2629.5|2623.5|2626.9|2620.9|14
1585026300000|2020-03-24 05:05:00|2627.4|2621.4|2627.4|2621.4|2628|2622|2626.4|2620.4|11
1585026600000|2020-03-24 05:10:00|2627.5|2621.5|2625|2619|2627.9|2621.9|2624.5|2618.5|16
1585026900000|2020-03-24 05:15:00|2625.5|2619.5|2624.5|2618.5|2628|2622|2624.4|2618.4|31
1585027200000|2020-03-24 05:20:00|2624.9|2618.9|2623.4|2617.4|2625.4|2619.4|2623.4|2617.4|12
1585027500000|2020-03-24 05:25:00|2622.9|2616.9|2622.5|2616.5|2624.5|2618.5|2622.4|2616.4|13
1585027800000|2020-03-24 05:30:00|2623.5|2617.5|2614.5|2608.5|2623.5|2617.5|2614|2608|128
1585028100000|2020-03-24 05:35:00|2613.9|2607.9|2610.5|2604.5|2614.9|2608.9|2610.5|2604.5|106
1585028400000|2020-03-24 05:40:00|2611.5|2605.5|2612.9|2606.9|2614.5|2608.5|2610.5|2604.5|49
1585028700000|2020-03-24 05:45:00|2612.5|2606.5|2615.9|2609.9|2616.5|2610.5|2612.5|2606.5|49
1585029000000|2020-03-24 05:50:00|2616.5|2610.5|2619.5|2613.5|2619.5|2613.5|2616.4|2610.4|64
1585029300000|2020-03-24 05:55:00|2618.9|2612.9|2621.5|2615.5|2621.6|2615.6|2617.9|2611.9|30
1585029600000|2020-03-24 06:00:00|2621.1|2615.1|2621.5|2615.5|2624.5|2618.5|2620.5|2614.5|23
1585029900000|2020-03-24 06:05:00|2621.9|2615.9|2618.5|2612.5|2621.9|2615.9|2618.4|2612.4|16
1585030200000|2020-03-24 06:10:00|2618.9|2612.9|2616.9|2610.9|2620.4|2614.4|2615.5|2609.5|34
1585030500000|2020-03-24 06:15:00|2617.4|2611.4|2617.4|2611.4|2619.9|2613.9|2616.9|2610.9|18
1585030800000|2020-03-24 06:20:00|2617.6|2611.6|2617.9|2611.9|2618.5|2612.5|2616.5|2610.5|11
1585031100000|2020-03-24 06:25:00|2618|2612|2619.1|2613.1|2619.5|2613.5|2617.5|2611.5|8
1585031400000|2020-03-24 06:30:00|2619.5|2613.5|2628.8|2622.8|2630.7|2624.7|2617.9|2611.9|193
1585031700000|2020-03-24 06:35:00|2629.3|2623.3|2628.7|2622.7|2630.2|2624.2|2623.3|2617.3|92
1585032000000|2020-03-24 06:40:00|2628.8|2622.8|2632.3|2626.3|2633.3|2627.3|2625.3|2619.3|79
1585032300000|2020-03-24 06:45:00|2632.7|2626.7|2633.9|2627.9|2634.9|2628.9|2630.8|2624.8|94
1585032600000|2020-03-24 06:50:00|2633.4|2627.4|2635.5|2629.5|2635.5|2629.5|2631.9|2625.9|138
1585032900000|2020-03-24 06:55:00|2635.1|2629.1|2638.3|2632.3|2639.9|2633.9|2634.1|2628.1|209
1585033200000|2020-03-24 07:00:00|2637.9|2631.9|2635.6|2629.6|2639.4|2633.4|2634.4|2628.4|102
1585033500000|2020-03-24 07:05:00|2635.5|2629.5|2636.1|2630.1|2637.5|2631.5|2635.5|2629.5|26
1585033800000|2020-03-24 07:10:00|2635.6|2629.6|2633.5|2627.5|2635.6|2629.6|2633.5|2627.5|55
1585034100000|2020-03-24 07:15:00|2633.6|2627.6|2634.1|2628.1|2634.4|2628.4|2633.4|2627.4|41
1585034400000|2020-03-24 07:20:00|2634|2628|2633.6|2627.6|2634.5|2628.5|2633.5|2627.5|19
1585034700000|2020-03-24 07:25:00|2633.5|2627.5|2631.1|2625.1|2635.1|2629.1|2630.6|2624.6|77
1585035000000|2020-03-24 07:30:00|2630.7|2624.7|2634.1|2628.1|2635.1|2629.1|2629.6|2623.6|32
1585035300000|2020-03-24 07:35:00|2634.5|2628.5|2638.6|2632.6|2641.1|2635.1|2634.1|2628.1|115
1585035600000|2020-03-24 07:40:00|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2638.5|2632.5|17
1585035900000|2020-03-24 07:45:00|2640.6|2634.6|2643.4|2637.4|2645.6|2639.6|2638.6|2632.6|151
1585036200000|2020-03-24 07:50:00|2642|2636|2644.2|2638.2|2645.6|2639.6|2642|2636|74
1585036500000|2020-03-24 07:55:00|2644.1|2638.1|2640.3|2634.3|2644.6|2638.6|2640.3|2634.3|49
1585036800000|2020-03-24 08:00:00|2640.7|2634.7|2642.1|2636.1|2643.3|2637.3|2640.7|2634.7|33
1585037100000|2020-03-24 08:05:00|2641.7|2635.7|2641.7|2635.7|2643.1|2637.1|2640.7|2634.7|16
1585037400000|2020-03-24 08:10:00|2641.6|2635.6|2640.2|2634.2|2641.7|2635.7|2639.8|2633.8|40
1585037700000|2020-03-24 08:15:00|2640.7|2634.7|2636.1|2630.1|2640.7|2634.7|2636.1|2630.1|28
1585038000000|2020-03-24 08:20:00|2636|2630|2633.6|2627.6|2636|2630|2630.3|2624.3|70
1585038300000|2020-03-24 08:25:00|2632.7|2626.7|2631.6|2625.6|2634.5|2628.5|2630.7|2624.7|27
1585038600000|2020-03-24 08:30:00|2631.5|2625.5|2628.1|2622.1|2631.7|2625.7|2626.6|2620.6|34
1585038900000|2020-03-24 08:35:00|2627.7|2621.7|2642.7|2636.7|2642.7|2636.7|2627.7|2621.7|162
1585039200000|2020-03-24 08:40:00|2642.2|2636.2|2646.5|2640.5|2647.6|2641.6|2641.1|2635.1|224
1585039500000|2020-03-24 08:45:00|2647|2641|2645.6|2639.6|2647.6|2641.6|2643.6|2637.6|86
1585039800000|2020-03-24 08:50:00|2646.1|2640.1|2645.6|2639.6|2647.1|2641.1|2645.5|2639.5|56
1585040100000|2020-03-24 08:55:00|2646.1|2640.1|2648.6|2642.6|2648.6|2642.6|2645.6|2639.6|41
1585040400000|2020-03-24 09:00:00|2650.5|2644.5|2649|2643|2651.6|2645.6|2648.1|2642.1|81
1585040700000|2020-03-24 09:05:00|2648.6|2642.6|2649.6|2643.6|2650.5|2644.5|2648.6|2642.6|19
1585041000000|2020-03-24 09:10:00|2651.1|2645.1|2655|2649|2655.6|2649.6|2651.1|2645.1|164
1585041300000|2020-03-24 09:15:00|2655.6|2649.6|2654.6|2648.6|2657.6|2651.6|2654.6|2648.6|124
1585041600000|2020-03-24 09:20:00|2653.1|2647.1|2652.6|2646.6|2653.6|2647.6|2650.5|2644.5|96
1585041900000|2020-03-24 09:25:00|2652.5|2646.5|2652.5|2646.5|2654|2648|2651.5|2645.5|59
1585042200000|2020-03-24 09:30:00|2652.9|2646.9|2650|2644|2653|2647|2649.5|2643.5|104
1585042500000|2020-03-24 09:35:00|2649.6|2643.6|2647.5|2641.5|2650.5|2644.5|2647|2641|68
1585042800000|2020-03-24 09:40:00|2647|2641|2648.5|2642.5|2648.7|2642.7|2647|2641|47
1585043100000|2020-03-24 09:45:00|2647.6|2641.6|2643.5|2637.5|2647.6|2641.6|2643.5|2637.5|172
1585043400000|2020-03-24 09:50:00|2643.6|2637.6|2643.5|2637.5|2645.5|2639.5|2642.5|2636.5|96
1585043700000|2020-03-24 09:55:00|2644.5|2638.5|2644|2638|2647.5|2641.5|2643.5|2637.5|199
1585044000000|2020-03-24 10:00:00|2644.5|2638.5|2646.5|2640.5|2646.5|2640.5|2644|2638|32
1585044300000|2020-03-24 10:05:00|2647.5|2641.5|2645.1|2639.1|2647.5|2641.5|2644.7|2638.7|160
1585044600000|2020-03-24 10:10:00|2645.5|2639.5|2647.5|2641.5|2647.5|2641.5|2645.5|2639.5|35
1585044900000|2020-03-24 10:15:00|2647|2641|2648.5|2642.5|2648.6|2642.6|2646.5|2640.5|39
1585045200000|2020-03-24 10:20:00|2648|2642|2650|2644|2650.5|2644.5|2647.6|2641.6|13
1585045500000|2020-03-24 10:25:00|2650.4|2644.4|2650|2644|2650.5|2644.5|2649|2643|65
1585045800000|2020-03-24 10:30:00|2650.4|2644.4|2650.6|2644.6|2652.5|2646.5|2650.4|2644.4|70
1585046100000|2020-03-24 10:35:00|2651|2645|2652.6|2646.6|2652.6|2646.6|2650.6|2644.6|46
1585046400000|2020-03-24 10:40:00|2653|2647|2654.6|2648.6|2656.5|2650.5|2653|2647|179
1585046700000|2020-03-24 10:45:00|2654.5|2648.5|2651.5|2645.5|2654.5|2648.5|2651.5|2645.5|44
1585047000000|2020-03-24 10:50:00|2650.5|2644.5|2652|2646|2652.5|2646.5|2650.5|2644.5|68
1585047300000|2020-03-24 10:55:00|2651.6|2645.6|2651.5|2645.5|2651.6|2645.6|2650.5|2644.5|52
1585047600000|2020-03-24 11:00:00|2651.6|2645.6|2651|2645|2651.6|2645.6|2650.6|2644.6|14
1585047900000|2020-03-24 11:05:00|2650.6|2644.6|2650.5|2644.5|2651.6|2645.6|2650.5|2644.5|18
1585048200000|2020-03-24 11:10:00|2650.6|2644.6|2652.5|2646.5|2652.6|2646.6|2650.6|2644.6|15
1585048500000|2020-03-24 11:15:00|2652.6|2646.6|2652|2646|2653.5|2647.5|2651.5|2645.5|94
1585048800000|2020-03-24 11:20:00|2651.6|2645.6|2650.6|2644.6|2652.6|2646.6|2650.5|2644.5|96
1585049100000|2020-03-24 11:25:00|2651|2645|2650.5|2644.5|2651.5|2645.5|2650.5|2644.5|229
1585049400000|2020-03-24 11:30:00|2651|2645|2649.5|2643.5|2651.5|2645.5|2649.5|2643.5|67
1585049700000|2020-03-24 11:35:00|2649.6|2643.6|2652.5|2646.5|2654.5|2648.5|2649.5|2643.5|230
1585050000000|2020-03-24 11:40:00|2652.6|2646.6|2653.5|2647.5|2654.5|2648.5|2652.5|2646.5|14
1585050300000|2020-03-24 11:45:00|2653|2647|2654.6|2648.6|2654.6|2648.6|2652.5|2646.5|17
1585050600000|2020-03-24 11:50:00|2654.5|2648.5|2653.6|2647.6|2655.6|2649.6|2653.5|2647.5|50
1585050900000|2020-03-24 11:55:00|2653.5|2647.5|2654.6|2648.6|2657.5|2651.5|2653.5|2647.5|214
1585051200000|2020-03-24 12:00:00|2655.5|2649.5|2653.6|2647.6|2655.6|2649.6|2653.6|2647.6|76
1585051500000|2020-03-24 12:05:00|2653.5|2647.5|2651.6|2645.6|2653.6|2647.6|2650.5|2644.5|75
1585051800000|2020-03-24 12:10:00|2652.5|2646.5|2651.6|2645.6|2652.6|2646.6|2651.2|2645.2|46
1585052100000|2020-03-24 12:15:00|2651.5|2645.5|2653.6|2647.6|2656.6|2650.6|2651.5|2645.5|81
1585052400000|2020-03-24 12:20:00|2654.2|2648.2|2653.6|2647.6|2655.7|2649.7|2653.2|2647.2|50
1585052700000|2020-03-24 12:25:00|2654.2|2648.2|2650.2|2644.2|2654.7|2648.7|2648.7|2642.7|267
1585053000000|2020-03-24 12:30:00|2650.6|2644.6|2650.6|2644.6|2651.6|2645.6|2648.7|2642.7|317
1585053300000|2020-03-24 12:35:00|2650.2|2644.2|2649.6|2643.6|2650.6|2644.6|2648.7|2642.7|76
1585053600000|2020-03-24 12:40:00|2649.5|2643.5|2652.6|2646.6|2652.7|2646.7|2649.5|2643.5|94
1585056600000|2020-03-24 13:30:00|2654.5|2648.5|2651.5|2645.5|2661.6|2655.6|2648.5|2642.5|846
1585056900000|2020-03-24 13:35:00|2651|2645|2662.1|2656.1|2662.1|2656.1|2650.5|2644.5|623
1585057200000|2020-03-24 13:40:00|2662.6|2656.6|2664.5|2658.5|2666.5|2660.5|2660.5|2654.5|561
1585057500000|2020-03-24 13:45:00|2664.6|2658.6|2665.1|2659.1|2666.7|2660.7|2663.5|2657.5|425
1585057800000|2020-03-24 13:50:00|2664.7|2658.7|2663.6|2657.6|2671.6|2665.6|2662.7|2656.7|513
1585058100000|2020-03-24 13:55:00|2663.5|2657.5|2662.6|2656.6|2663.6|2657.6|2660.1|2654.1|304
1585058400000|2020-03-24 14:00:00|2663.1|2657.1|2664.6|2658.6|2666.1|2660.1|2660.6|2654.6|203
1585058700000|2020-03-24 14:05:00|2665.6|2659.6|2659.6|2653.6|2667.7|2661.7|2659.1|2653.1|524
1585059000000|2020-03-24 14:10:00|2659.1|2653.1|2659.6|2653.6|2661.6|2655.6|2654.7|2648.7|449
1585059300000|2020-03-24 14:15:00|2660.6|2654.6|2656.7|2650.7|2661.1|2655.1|2656.6|2650.6|154
1585059600000|2020-03-24 14:20:00|2656.6|2650.6|2659.7|2653.7|2660.6|2654.6|2655.7|2649.7|246
1585059900000|2020-03-24 14:25:00|2660.1|2654.1|2663.6|2657.6|2663.6|2657.6|2658.2|2652.2|286
1585060200000|2020-03-24 14:30:00|2663.2|2657.2|2650.9|2644.9|2663.6|2657.6|2650.9|2644.9|649
1585060500000|2020-03-24 14:35:00|2650.3|2644.3|2650.9|2644.9|2652.8|2646.8|2649.3|2643.3|248
1585060800000|2020-03-24 14:40:00|2650.8|2644.8|2650.8|2644.8|2652.8|2646.8|2647.9|2641.9|337
1585061100000|2020-03-24 14:45:00|2650.3|2644.3|2648.4|2642.4|2650.8|2644.8|2645.9|2639.9|438
1585061400000|2020-03-24 14:50:00|2647.9|2641.9|2652.9|2646.9|2652.9|2646.9|2645.9|2639.9|400
1585061700000|2020-03-24 14:55:00|2652.4|2646.4|2647.1|2641.1|2654.9|2648.9|2646.1|2640.1|636
1585062000000|2020-03-24 15:00:00|2647.6|2641.6|2650.8|2644.8|2652.8|2646.8|2647.5|2641.5|863
1585062300000|2020-03-24 15:05:00|2651.2|2645.2|2645.5|2639.5|2653.3|2647.3|2644.4|2638.4|455
1585062600000|2020-03-24 15:10:00|2644.8|2638.8|2647.3|2641.3|2648.8|2642.8|2643.3|2637.3|245
1585062900000|2020-03-24 15:15:00|2647.8|2641.8|2646.2|2640.2|2649.4|2643.4|2645.2|2639.2|321
1585063200000|2020-03-24 15:20:00|2647.1|2641.1|2649.2|2643.2|2653.3|2647.3|2646.2|2640.2|337
1585063500000|2020-03-24 15:25:00|2649.3|2643.3|2648.3|2642.3|2650.3|2644.3|2646.1|2640.1|176
1585063800000|2020-03-24 15:30:00|2648.2|2642.2|2647.2|2641.2|2648.2|2642.2|2643.3|2637.3|288
1585064100000|2020-03-24 15:35:00|2647.3|2641.3|2655.1|2649.1|2655.3|2649.3|2647.3|2641.3|216
1585064400000|2020-03-24 15:40:00|2655.2|2649.2|2659.2|2653.2|2659.2|2653.2|2654.2|2648.2|465
1585064700000|2020-03-24 15:45:00|2659.3|2653.3|2657.2|2651.2|2660.3|2654.3|2656.2|2650.2|202
1585065000000|2020-03-24 15:50:00|2657.3|2651.3|2658.1|2652.1|2660.2|2654.2|2656|2650|343
1585065300000|2020-03-24 15:55:00|2658.2|2652.2|2658.5|2652.5|2659|2653|2655.5|2649.5|202
1585065600000|2020-03-24 16:00:00|2659|2653|2659.5|2653.5|2660.1|2654.1|2656.5|2650.5|192
1585065900000|2020-03-24 16:05:00|2660|2654|2660.1|2654.1|2661.1|2655.1|2658.1|2652.1|199
1585066200000|2020-03-24 16:10:00|2660.2|2654.2|2656.6|2650.6|2666|2660|2656.6|2650.6|326
1585066500000|2020-03-24 16:15:00|2656.1|2650.1|2658.9|2652.9|2659|2653|2655.1|2649.1|630
1585066800000|2020-03-24 16:20:00|2659.4|2653.4|2661.9|2655.9|2663|2657|2655.8|2649.8|307
1585067100000|2020-03-24 16:25:00|2661.8|2655.8|2660|2654|2662.1|2656.1|2657.1|2651.1|1837
1585067400000|2020-03-24 16:30:00|2660.1|2654.1|2658.1|2652.1|2661|2655|2656.1|2650.1|119
1585067700000|2020-03-24 16:35:00|2658|2652|2660|2654|2662.1|2656.1|2657.6|2651.6|475
1585068000000|2020-03-24 16:40:00|2660.4|2654.4|2663|2657|2663|2657|2659.4|2653.4|113
1585068300000|2020-03-24 16:45:00|2662.2|2656.2|2659.1|2653.1|2662.9|2656.9|2658|2652|206
1585068600000|2020-03-24 16:50:00|2659.2|2653.2|2660.1|2654.1|2663.1|2657.1|2658.2|2652.2|183
1585068900000|2020-03-24 16:55:00|2660.6|2654.6|2664.1|2658.1|2665.7|2659.7|2660.1|2654.1|264
1585069200000|2020-03-24 17:00:00|2664.2|2658.2|2665.2|2659.2|2666.1|2660.1|2663.1|2657.1|117
1585069500000|2020-03-24 17:05:00|2665.1|2659.1|2660|2654|2666.2|2660.2|2658|2652|265
1585069800000|2020-03-24 17:10:00|2659.5|2653.5|2665|2659|2665.2|2659.2|2658.6|2652.6|190
1585070100000|2020-03-24 17:15:00|2665.1|2659.1|2664|2658|2666|2660|2659|2653|225
1585070400000|2020-03-24 17:20:00|2664.1|2658.1|2662.2|2656.2|2666|2660|2661.6|2655.6|343
1585070700000|2020-03-24 17:25:00|2662.1|2656.1|2664.2|2658.2|2665|2659|2662.1|2656.1|160
1585071000000|2020-03-24 17:30:00|2664.1|2658.1|2661.1|2655.1|2664.1|2658.1|2660.6|2654.6|155
1585071300000|2020-03-24 17:35:00|2661|2655|2662.2|2656.2|2662.6|2656.6|2659.2|2653.2|156
1585071600000|2020-03-24 17:40:00|2662.6|2656.6|2664.2|2658.2|2664.2|2658.2|2661.7|2655.7|116
1585071900000|2020-03-24 17:45:00|2664.1|2658.1|2662.7|2656.7|2665|2659|2662.2|2656.2|158
1585072200000|2020-03-24 17:50:00|2662.2|2656.2|2666|2660|2666|2660|2661.2|2655.2|498
1585072500000|2020-03-24 17:55:00|2665.2|2659.2|2665|2659|2666|2660|2663.9|2657.9|169
1585072800000|2020-03-24 18:00:00|2665.1|2659.1|2665|2659|2666|2660|2664|2658|132
1585073100000|2020-03-24 18:05:00|2664.6|2658.6|2664|2658|2665|2659|2663|2657|185
1585073400000|2020-03-24 18:10:00|2664.1|2658.1|2662|2656|2665.1|2659.1|2658.5|2652.5|1658
1585073700000|2020-03-24 18:15:00|2662.4|2656.4|2658.1|2652.1|2662.4|2656.4|2658|2652|736
1585094400000|2020-03-25 00:00:00|2658.5|2643.5|2660|2654|2665|2659|2652.6|2643.5|360
1585094700000|2020-03-25 00:05:00|2659.5|2653.5|2645|2639|2660|2654|2644|2638|250
1585095000000|2020-03-25 00:10:00|2644.5|2638.5|2652.4|2646.4|2653.5|2647.5|2644|2638|208
1585095300000|2020-03-25 00:15:00|2652|2646|2658|2652|2658|2652|2652|2646|21
1585095600000|2020-03-25 00:20:00|2657.6|2651.6|2660.5|2654.5|2661.5|2655.5|2655.6|2649.6|62
1585095900000|2020-03-25 00:25:00|2659.9|2653.9|2651.5|2645.5|2660|2654|2650.9|2644.9|44
1585096200000|2020-03-25 00:30:00|2651|2645|2648.6|2642.6|2652|2646|2648|2642|39
1585096500000|2020-03-25 00:35:00|2648|2642|2647.5|2641.5|2650|2644|2645.9|2639.9|62
1585096800000|2020-03-25 00:40:00|2647.1|2641.1|2649.4|2643.4|2649.9|2643.9|2647|2641|26
1585097100000|2020-03-25 00:45:00|2649|2643|2650.5|2644.5|2650.5|2644.5|2648|2642|20
1585097400000|2020-03-25 00:50:00|2651|2645|2655.4|2649.4|2658.5|2652.5|2651|2645|39
1585097700000|2020-03-25 00:55:00|2655.5|2649.5|2656.4|2650.4|2658.5|2652.5|2655|2649|24
1585098000000|2020-03-25 01:00:00|2657.5|2651.5|2655|2649|2657.9|2651.9|2652|2646|184
1585098300000|2020-03-25 01:05:00|2654.6|2648.6|2659.1|2653.1|2662|2656|2654.6|2648.6|180
1585098600000|2020-03-25 01:10:00|2659|2653|2660.6|2654.6|2661|2655|2655.5|2649.5|108
1585098900000|2020-03-25 01:15:00|2660.5|2654.5|2662.1|2656.1|2662.1|2656.1|2657|2651|107
1585099200000|2020-03-25 01:20:00|2661.1|2655.1|2663|2657|2663|2657|2659.6|2653.6|53
1585099500000|2020-03-25 01:25:00|2663.1|2657.1|2661.6|2655.6|2664.1|2658.1|2661.1|2655.1|73
1585099800000|2020-03-25 01:30:00|2661.7|2655.7|2657.5|2651.5|2662.7|2656.7|2657.1|2651.1|45
1585100100000|2020-03-25 01:35:00|2657.1|2651.1|2658.1|2652.1|2658.5|2652.5|2655.1|2649.1|32
1585100400000|2020-03-25 01:40:00|2659.1|2653.1|2661.1|2655.1|2661.1|2655.1|2657.5|2651.5|43
1585100700000|2020-03-25 01:45:00|2662|2656|2661.1|2655.1|2662.1|2656.1|2659.1|2653.1|28
1585101000000|2020-03-25 01:50:00|2661.6|2655.6|2661.6|2655.6|2662.1|2656.1|2661.1|2655.1|15
1585101300000|2020-03-25 01:55:00|2661.7|2655.7|2659.6|2653.6|2663.1|2657.1|2659.6|2653.6|42
1585101600000|2020-03-25 02:00:00|2659.1|2653.1|2659.1|2653.1|2660.1|2654.1|2658.1|2652.1|48
1585101900000|2020-03-25 02:05:00|2659.5|2653.5|2659.6|2653.6|2661.1|2655.1|2659.5|2653.5|15
1585102200000|2020-03-25 02:10:00|2660|2654|2662.5|2656.5|2664.2|2658.2|2659.6|2653.6|34
1585102500000|2020-03-25 02:15:00|2662.1|2656.1|2662.5|2656.5|2662.5|2656.5|2661.5|2655.5|14
1585102800000|2020-03-25 02:20:00|2663.6|2657.6|2664.5|2658.5|2664.9|2658.9|2663.5|2657.5|52
1585103100000|2020-03-25 02:25:00|2663.5|2657.5|2661.1|2655.1|2663.5|2657.5|2660.5|2654.5|12
1585103400000|2020-03-25 02:30:00|2660.7|2654.7|2656.1|2650.1|2660.7|2654.7|2656.1|2650.1|129
1585103700000|2020-03-25 02:35:00|2655.5|2649.5|2654.1|2648.1|2656|2650|2652.6|2646.6|97
1585104000000|2020-03-25 02:40:00|2655.1|2649.1|2656.1|2650.1|2656.1|2650.1|2655|2649|48
1585104300000|2020-03-25 02:45:00|2657.1|2651.1|2660.7|2654.7|2661.1|2655.1|2657.1|2651.1|105
1585104600000|2020-03-25 02:50:00|2660.1|2654.1|2667.7|2661.7|2668.1|2662.1|2659|2653|120
1585104900000|2020-03-25 02:55:00|2667.6|2661.6|2667.1|2661.1|2668.1|2662.1|2666.1|2660.1|52
1585105200000|2020-03-25 03:00:00|2667.5|2661.5|2671.1|2665.1|2671.8|2665.8|2666.7|2660.7|68
1585105500000|2020-03-25 03:05:00|2671.5|2665.5|2673.1|2667.1|2674.2|2668.2|2671.1|2665.1|187
1585105800000|2020-03-25 03:10:00|2673.2|2667.2|2673.7|2667.7|2675.2|2669.2|2672.2|2666.2|46
1585106100000|2020-03-25 03:15:00|2674.1|2668.1|2676.7|2670.7|2678.2|2672.2|2673.7|2667.7|78
1585106400000|2020-03-25 03:20:00|2677.1|2671.1|2678.2|2672.2|2678.2|2672.2|2677|2671|128
1585106700000|2020-03-25 03:25:00|2678.1|2672.1|2675.1|2669.1|2678.2|2672.2|2674.1|2668.1|134
1585107000000|2020-03-25 03:30:00|2675.2|2669.2|2677.1|2671.1|2677.2|2671.2|2675.1|2669.1|68
1585107300000|2020-03-25 03:35:00|2677.6|2671.6|2681.2|2675.2|2681.2|2675.2|2676.7|2670.7|92
1585107600000|2020-03-25 03:40:00|2681.4|2675.4|2681.2|2675.2|2682.2|2676.2|2680.1|2674.1|63
1585107900000|2020-03-25 03:45:00|2681.1|2675.1|2684.1|2678.1|2684.1|2678.1|2681|2675|110
1585108200000|2020-03-25 03:50:00|2684.2|2678.2|2683.1|2677.1|2684.2|2678.2|2683.1|2677.1|27
1585108500000|2020-03-25 03:55:00|2683.2|2677.2|2685.1|2679.1|2685.1|2679.1|2683.2|2677.2|43
1585108800000|2020-03-25 04:00:00|2684.7|2678.7|2687.2|2681.2|2688.2|2682.2|2684.2|2678.2|55
1585109100000|2020-03-25 04:05:00|2687|2681|2686.2|2680.2|2687.2|2681.2|2685.1|2679.1|29
1585109400000|2020-03-25 04:10:00|2686.1|2680.1|2686.2|2680.2|2686.2|2680.2|2685.1|2679.1|46
1585109700000|2020-03-25 04:15:00|2687.2|2681.2|2687.2|2681.2|2687.2|2681.2|2687.2|2681.2|44
1585110000000|2020-03-25 04:20:00|2688.1|2682.1|2689.6|2683.6|2690.2|2684.2|2687.2|2681.2|41
1585110300000|2020-03-25 04:25:00|2689.2|2683.2|2689.2|2683.2|2690.1|2684.1|2688.2|2682.2|37
1585110600000|2020-03-25 04:30:00|2688.7|2682.7|2688.2|2682.2|2689.2|2683.2|2688.2|2682.2|6
1585110900000|2020-03-25 04:35:00|2689.1|2683.1|2689.7|2683.7|2689.7|2683.7|2688.7|2682.7|11
1585111200000|2020-03-25 04:40:00|2690.1|2684.1|2687.2|2681.2|2690.2|2684.2|2687.2|2681.2|96
1585111500000|2020-03-25 04:45:00|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|145
1585111800000|2020-03-25 04:50:00|2685.2|2679.2|2686.8|2680.8|2687.3|2681.3|2685.2|2679.2|40
1585112100000|2020-03-25 04:55:00|2686.4|2680.4|2691.8|2685.8|2693.3|2687.3|2686.4|2680.4|118
1585112400000|2020-03-25 05:00:00|2692.4|2686.4|2690.4|2684.4|2692.4|2686.4|2690.3|2684.3|31
1585112700000|2020-03-25 05:05:00|2690.5|2684.5|2694.9|2688.9|2696.3|2690.3|2690.4|2684.4|106
1585113000000|2020-03-25 05:10:00|2694.8|2688.8|2693.8|2687.8|2695.3|2689.3|2693.3|2687.3|40
1585113300000|2020-03-25 05:15:00|2693.4|2687.4|2690.3|2684.3|2694.3|2688.3|2690.2|2684.2|164
1585113600000|2020-03-25 05:20:00|2689.4|2683.4|2690.3|2684.3|2692.3|2686.3|2689.4|2683.4|89
1585113900000|2020-03-25 05:25:00|2691.3|2685.3|2691.9|2685.9|2691.9|2685.9|2690.7|2684.7|22
1585114200000|2020-03-25 05:30:00|2692.3|2686.3|2678.3|2672.3|2692.3|2686.3|2675.5|2669.5|117
1585114500000|2020-03-25 05:35:00|2677.9|2671.9|2682.9|2676.9|2682.9|2676.9|2676.4|2670.4|105
1585114800000|2020-03-25 05:40:00|2682.4|2676.4|2682.3|2676.3|2685.3|2679.3|2681.9|2675.9|56
1585115100000|2020-03-25 05:45:00|2682.8|2676.8|2682.9|2676.9|2684.9|2678.9|2682.4|2676.4|37
1585115400000|2020-03-25 05:50:00|2683.3|2677.3|2683.9|2677.9|2685.3|2679.3|2683.3|2677.3|28
1585115700000|2020-03-25 05:55:00|2684.3|2678.3|2687.9|2681.9|2688.3|2682.3|2684.3|2678.3|63
1585116000000|2020-03-25 06:00:00|2688.3|2682.3|2687.9|2681.9|2689.4|2683.4|2687.3|2681.3|62
1585116300000|2020-03-25 06:05:00|2688.3|2682.3|2689.9|2683.9|2690.4|2684.4|2685.7|2679.7|76
1585116600000|2020-03-25 06:10:00|2690.3|2684.3|2687.9|2681.9|2692.4|2686.4|2687.4|2681.4|45
1585116900000|2020-03-25 06:15:00|2688.9|2682.9|2687.3|2681.3|2688.9|2682.9|2685.9|2679.9|26
1585117200000|2020-03-25 06:20:00|2687.4|2681.4|2686.9|2680.9|2688.3|2682.3|2685.9|2679.9|33
1585117500000|2020-03-25 06:25:00|2686.3|2680.3|2686.4|2680.4|2687.2|2681.2|2685.8|2679.8|34
1585117800000|2020-03-25 06:30:00|2686.9|2680.9|2691.3|2685.3|2694|2688|2686.9|2680.9|158
1585118100000|2020-03-25 06:35:00|2691.4|2685.4|2699.4|2693.4|2701.4|2695.4|2690.8|2684.8|255
1585118400000|2020-03-25 06:40:00|2699.9|2693.9|2701|2695|2703.5|2697.5|2699.9|2693.9|214
1585118700000|2020-03-25 06:45:00|2701.4|2695.4|2704|2698|2709.5|2703.5|2701|2695|290
1585119000000|2020-03-25 06:50:00|2703.6|2697.6|2706.9|2700.9|2707.4|2701.4|2701.4|2695.4|302
1585119300000|2020-03-25 06:55:00|2707|2701|2710.9|2704.9|2713.3|2707.3|2706.3|2700.3|154
1585119600000|2020-03-25 07:00:00|2711|2705|2706|2700|2711|2705|2703.4|2697.4|79
1585119900000|2020-03-25 07:05:00|2704|2698|2702.5|2696.5|2705|2699|2702.5|2696.5|85
1585120200000|2020-03-25 07:10:00|2702.4|2696.4|2703.4|2697.4|2703.4|2697.4|2702.4|2696.4|35
1585120500000|2020-03-25 07:15:00|2703.5|2697.5|2705.4|2699.4|2706|2700|2703|2697|89
1585120800000|2020-03-25 07:20:00|2705|2699|2710.4|2704.4|2711.8|2705.8|2704.8|2698.8|79
1585121100000|2020-03-25 07:25:00|2710.8|2704.8|2711|2705|2713.5|2707.5|2709.4|2703.4|33
1585121400000|2020-03-25 07:30:00|2710.4|2704.4|2707.4|2701.4|2710.9|2704.9|2706.4|2700.4|62
1585121700000|2020-03-25 07:35:00|2707|2701|2706.8|2700.8|2708|2702|2706.4|2700.4|55
1585122000000|2020-03-25 07:40:00|2706.9|2700.9|2707.5|2701.5|2708.5|2702.5|2706.4|2700.4|64
1585122300000|2020-03-25 07:45:00|2707.1|2701.1|2707.7|2701.7|2708.7|2702.7|2706.7|2700.7|198
1585122600000|2020-03-25 07:50:00|2708.7|2702.7|2708.1|2702.1|2708.7|2702.7|2707.7|2701.7|53
1585122900000|2020-03-25 07:55:00|2707.7|2701.7|2709.7|2703.7|2709.7|2703.7|2707.7|2701.7|84
1585123200000|2020-03-25 08:00:00|2708.8|2702.8|2705.2|2699.2|2709.7|2703.7|2704.7|2698.7|218
1585123500000|2020-03-25 08:05:00|2704.7|2698.7|2705.2|2699.2|2705.7|2699.7|2703.7|2697.7|105
1585123800000|2020-03-25 08:10:00|2705.6|2699.6|2703.9|2697.9|2706.8|2700.8|2703.9|2697.9|110
1585124100000|2020-03-25 08:15:00|2704.9|2698.9|2704.9|2698.9|2706.4|2700.4|2703.9|2697.9|62
1585124400000|2020-03-25 08:20:00|2705.8|2699.8|2705.4|2699.4|2705.8|2699.8|2704.9|2698.9|28
1585124700000|2020-03-25 08:25:00|2705.8|2699.8|2704.8|2698.8|2706.3|2700.3|2704.8|2698.8|40
1585125000000|2020-03-25 08:30:00|2705.2|2699.2|2705.8|2699.8|2706.7|2700.7|2705.2|2699.2|88
1585125300000|2020-03-25 08:35:00|2705.7|2699.7|2700.7|2694.7|2705.7|2699.7|2700.7|2694.7|39
1585125600000|2020-03-25 08:40:00|2700.2|2694.2|2704.2|2698.2|2704.7|2698.7|2699.8|2693.8|41
1585125900000|2020-03-25 08:45:00|2704.7|2698.7|2703.4|2697.4|2704.8|2698.8|2701.8|2695.8|13
1585126200000|2020-03-25 08:50:00|2703.8|2697.8|2704.7|2698.7|2704.7|2698.7|2702.9|2696.9|22
1585126500000|2020-03-25 08:55:00|2704.2|2698.2|2702.7|2696.7|2704.3|2698.3|2702.7|2696.7|29
1585126800000|2020-03-25 09:00:00|2702.8|2696.8|2704.7|2698.7|2704.7|2698.7|2702.7|2696.7|36
1585127100000|2020-03-25 09:05:00|2704.3|2698.3|2703.8|2697.8|2704.7|2698.7|2703.8|2697.8|114
1585127400000|2020-03-25 09:10:00|2704.2|2698.2|2702.2|2696.2|2704.7|2698.7|2701.8|2695.8|16
1585127700000|2020-03-25 09:15:00|2701.8|2695.8|2702.8|2696.8|2704.7|2698.7|2701.8|2695.8|36
1585128000000|2020-03-25 09:20:00|2703.2|2697.2|2703.8|2697.8|2704.7|2698.7|2702.8|2696.8|21
1585128300000|2020-03-25 09:25:00|2704.2|2698.2|2702.3|2696.3|2704.2|2698.2|2701.8|2695.8|40
1585128600000|2020-03-25 09:30:00|2702.8|2696.8|2699.8|2693.8|2702.9|2696.9|2699.8|2693.8|16
1585128900000|2020-03-25 09:35:00|2700.3|2694.3|2699.8|2693.8|2700.8|2694.8|2698.2|2692.2|32
1585129200000|2020-03-25 09:40:00|2699.7|2693.7|2696.3|2690.3|2699.7|2693.7|2696|2690|19
1585129500000|2020-03-25 09:45:00|2696.7|2690.7|2695.8|2689.8|2697.8|2691.8|2695.8|2689.8|40
1585129800000|2020-03-25 09:50:00|2694.8|2688.8|2691.8|2685.8|2695.7|2689.7|2691.7|2685.7|66
1585130100000|2020-03-25 09:55:00|2690.8|2684.8|2690.8|2684.8|2691.8|2685.8|2689.7|2683.7|49
1585130400000|2020-03-25 10:00:00|2690.7|2684.7|2692.2|2686.2|2692.2|2686.2|2690.7|2684.7|18
1585130700000|2020-03-25 10:05:00|2691.8|2685.8|2691.8|2685.8|2692.7|2686.7|2690.8|2684.8|32
1585131000000|2020-03-25 10:10:00|2691.2|2685.2|2686.7|2680.7|2691.2|2685.2|2684.9|2678.9|240
1585131300000|2020-03-25 10:15:00|2686.8|2680.8|2686.8|2680.8|2687.8|2681.8|2686.2|2680.2|21
1585131600000|2020-03-25 10:20:00|2686.3|2680.3|2686.8|2680.8|2686.8|2680.8|2685.8|2679.8|16
1585131900000|2020-03-25 10:25:00|2686.3|2680.3|2686.3|2680.3|2688.2|2682.2|2685.8|2679.8|28
1585132200000|2020-03-25 10:30:00|2685.9|2679.9|2686.8|2680.8|2689.8|2683.8|2685.9|2679.9|47
1585132500000|2020-03-25 10:35:00|2687.2|2681.2|2685.3|2679.3|2687.7|2681.7|2684.8|2678.8|37
1585132800000|2020-03-25 10:40:00|2684.8|2678.8|2680.8|2674.8|2684.8|2678.8|2677.3|2671.3|218
1585133100000|2020-03-25 10:45:00|2680.4|2674.4|2684.2|2678.2|2686.6|2680.6|2680.2|2674.2|122
1585133400000|2020-03-25 10:50:00|2684.3|2678.3|2678.8|2672.8|2684.3|2678.3|2678.7|2672.7|70
1585133700000|2020-03-25 10:55:00|2678.7|2672.7|2677.2|2671.2|2679.2|2673.2|2675.8|2669.8|86
1585134000000|2020-03-25 11:00:00|2677.3|2671.3|2677.2|2671.2|2677.7|2671.7|2675.7|2669.7|109
1585134300000|2020-03-25 11:05:00|2677.8|2671.8|2684.3|2678.3|2685.2|2679.2|2677.3|2671.3|42
1585134600000|2020-03-25 11:10:00|2684.7|2678.7|2685.7|2679.7|2687.7|2681.7|2683.7|2677.7|51
1585134900000|2020-03-25 11:15:00|2686.2|2680.2|2683.2|2677.2|2686.7|2680.7|2680.8|2674.8|26
1585135200000|2020-03-25 11:20:00|2682.2|2676.2|2680.7|2674.7|2683.2|2677.2|2679.7|2673.7|52
1585135500000|2020-03-25 11:25:00|2680.8|2674.8|2682.8|2676.8|2683.8|2677.8|2678.8|2672.8|111
1585135800000|2020-03-25 11:30:00|2683|2677|2674.9|2668.9|2683|2677|2674.9|2668.9|127
1585136100000|2020-03-25 11:35:00|2675.8|2669.8|2673.4|2667.4|2675.9|2669.9|2670.8|2664.8|93
1585136400000|2020-03-25 11:40:00|2673.3|2667.3|2675.3|2669.3|2677.9|2671.9|2671.9|2665.9|217
1585136700000|2020-03-25 11:45:00|2675.8|2669.8|2675.9|2669.9|2676|2670|2672.4|2666.4|189
1585137000000|2020-03-25 11:50:00|2674.9|2668.9|2670.9|2664.9|2674.9|2668.9|2670.9|2664.9|50
1585137300000|2020-03-25 11:55:00|2669.9|2663.9|2671.3|2665.3|2672.5|2666.5|2669.9|2663.9|31
1585137600000|2020-03-25 12:00:00|2671.4|2665.4|2675.9|2669.9|2675.9|2669.9|2670.4|2664.4|255
1585137900000|2020-03-25 12:05:00|2676.9|2670.9|2670.9|2664.9|2677.9|2671.9|2670|2664|154
1585138200000|2020-03-25 12:10:00|2671.9|2665.9|2672.9|2666.9|2673.5|2667.5|2670.9|2664.9|24
1585138500000|2020-03-25 12:15:00|2673.3|2667.3|2678|2672|2678|2672|2673.3|2667.3|110
1585138800000|2020-03-25 12:20:00|2681.8|2675.8|2671.3|2665.3|2682.8|2676.8|2670.9|2664.9|125
1585139100000|2020-03-25 12:25:00|2671.7|2665.7|2669.7|2663.7|2671.9|2665.9|2668.8|2662.8|44
1585139400000|2020-03-25 12:30:00|2669.9|2663.9|2666.4|2660.4|2670.8|2664.8|2665.9|2659.9|26
1585139700000|2020-03-25 12:35:00|2666.3|2660.3|2666.5|2660.5|2668.9|2662.9|2665.9|2659.9|29
1585140000000|2020-03-25 12:40:00|2666.9|2660.9|2666.9|2660.9|2670.9|2664.9|2666.3|2660.3|99
1585143000000|2020-03-25 13:30:00|2669.2|2663.2|2661.5|2655.5|2669.2|2663.2|2652.1|2646.1|1215
1585143300000|2020-03-25 13:35:00|2660.7|2654.7|2657.5|2651.5|2669.1|2663.1|2657.5|2651.5|587
1585143600000|2020-03-25 13:40:00|2657.1|2651.1|2660.1|2654.1|2661.1|2655.1|2649.2|2643.2|517
1585143900000|2020-03-25 13:45:00|2660|2654|2654.9|2648.9|2660|2654|2654.2|2648.2|1129
1585144200000|2020-03-25 13:50:00|2654.8|2648.8|2649.4|2643.4|2658.8|2652.8|2647.4|2641.4|382
1585144500000|2020-03-25 13:55:00|2649.3|2643.3|2648.3|2642.3|2653.4|2647.4|2647.3|2641.3|349
1585144800000|2020-03-25 14:00:00|2647.4|2641.4|2643.3|2637.3|2648.3|2642.3|2637.3|2631.3|658
1585145100000|2020-03-25 14:05:00|2644.3|2638.3|2648.3|2642.3|2651.3|2645.3|2643.4|2637.4|425
1585145400000|2020-03-25 14:10:00|2648.2|2642.2|2642.7|2636.7|2648.3|2642.3|2640.4|2634.4|496
1585145700000|2020-03-25 14:15:00|2642.8|2636.8|2640.3|2634.3|2647.4|2641.4|2639.2|2633.2|221
1585146000000|2020-03-25 14:20:00|2639.8|2633.8|2645.3|2639.3|2649.3|2643.3|2639.7|2633.7|248
1585146300000|2020-03-25 14:25:00|2645.2|2639.2|2652.2|2646.2|2652.2|2646.2|2643.2|2637.2|308
1585146600000|2020-03-25 14:30:00|2651.3|2645.3|2642.2|2636.2|2653.7|2647.7|2642.2|2636.2|251
1585146900000|2020-03-25 14:35:00|2642.3|2636.3|2641.3|2635.3|2642.4|2636.4|2639.3|2633.3|261
1585147200000|2020-03-25 14:40:00|2642.2|2636.2|2640.2|2634.2|2642.3|2636.3|2637.8|2631.8|406
1585147500000|2020-03-25 14:45:00|2641.2|2635.2|2630.2|2624.2|2641.2|2635.2|2622.2|2616.2|1207
1585147800000|2020-03-25 14:50:00|2629.7|2623.7|2632.2|2626.2|2635.8|2629.8|2629.2|2623.2|430
1585148100000|2020-03-25 14:55:00|2632.7|2626.7|2637.2|2631.2|2637.7|2631.7|2632.3|2626.3|409
1585148400000|2020-03-25 15:00:00|2636.8|2630.8|2633.2|2627.2|2636.8|2630.8|2632.2|2626.2|358
1585148700000|2020-03-25 15:05:00|2633.4|2627.4|2636.3|2630.3|2638.7|2632.7|2633.2|2627.2|341
1585149000000|2020-03-25 15:10:00|2636.2|2630.2|2641.3|2635.3|2643.2|2637.2|2636.2|2630.2|409
1585149300000|2020-03-25 15:15:00|2641.4|2635.4|2646.3|2640.3|2648.3|2642.3|2640.3|2634.3|582
1585149600000|2020-03-25 15:20:00|2646.8|2640.8|2643.2|2637.2|2649.4|2643.4|2641.8|2635.8|307
1585149900000|2020-03-25 15:25:00|2643.3|2637.3|2641.3|2635.3|2648.3|2642.3|2641.3|2635.3|227
1585150200000|2020-03-25 15:30:00|2641.7|2635.7|2636.3|2630.3|2641.7|2635.7|2635.2|2629.2|229
1585150500000|2020-03-25 15:35:00|2636.4|2630.4|2638.4|2632.4|2642.3|2636.3|2634.9|2628.9|349
1585150800000|2020-03-25 15:40:00|2639.2|2633.2|2634.3|2628.3|2640.4|2634.4|2633.7|2627.7|615
1585151100000|2020-03-25 15:45:00|2633.8|2627.8|2636.3|2630.3|2640.3|2634.3|2633.2|2627.2|281
1585151400000|2020-03-25 15:50:00|2636.5|2630.5|2634.4|2628.4|2638.4|2632.4|2634|2628|235
1585151700000|2020-03-25 15:55:00|2634.5|2628.5|2643|2637|2646|2640|2633.4|2627.4|265
1585152000000|2020-03-25 16:00:00|2642.5|2636.5|2648.5|2642.5|2649.3|2643.3|2642.5|2636.5|274
1585152300000|2020-03-25 16:05:00|2648.4|2642.4|2649.4|2643.4|2652.5|2646.5|2646.5|2640.5|554
1585152600000|2020-03-25 16:10:00|2648.4|2642.4|2648.5|2642.5|2648.9|2642.9|2645.5|2639.5|260
1585152900000|2020-03-25 16:15:00|2648.4|2642.4|2648.5|2642.5|2650.9|2644.9|2647.5|2641.5|137
1585153200000|2020-03-25 16:20:00|2648.4|2642.4|2648.9|2642.9|2650.9|2644.9|2647.3|2641.3|436
1585153500000|2020-03-25 16:25:00|2648.5|2642.5|2644.5|2638.5|2649.5|2643.5|2641.9|2635.9|355
1585153800000|2020-03-25 16:30:00|2644.4|2638.4|2642.5|2636.5|2644.5|2638.5|2638.5|2632.5|290
1585154100000|2020-03-25 16:35:00|2642.4|2636.4|2643.4|2637.4|2644.9|2638.9|2640.3|2634.3|241
1585154400000|2020-03-25 16:40:00|2643.5|2637.5|2643.5|2637.5|2645.5|2639.5|2641.4|2635.4|208
1585154700000|2020-03-25 16:45:00|2644.4|2638.4|2645.5|2639.5|2648.5|2642.5|2644.4|2638.4|400
1585155000000|2020-03-25 16:50:00|2646.4|2640.4|2648.5|2642.5|2649.4|2643.4|2644.6|2638.6|191
1585155300000|2020-03-25 16:55:00|2648|2642|2650|2644|2652|2646|2647.5|2641.5|226
1585155600000|2020-03-25 17:00:00|2649.9|2643.9|2646.9|2640.9|2652.3|2646.3|2644.7|2638.7|654
1585155900000|2020-03-25 17:05:00|2646.5|2640.5|2648.5|2642.5|2650.6|2644.6|2645.5|2639.5|1391
1585156200000|2020-03-25 17:10:00|2648.1|2642.1|2651.5|2645.5|2653.5|2647.5|2646.5|2640.5|350
1585156500000|2020-03-25 17:15:00|2651|2645|2651.7|2645.7|2652.2|2646.2|2645.7|2639.7|181
1585156800000|2020-03-25 17:20:00|2651.6|2645.6|2655.1|2649.1|2655.6|2649.6|2650.1|2644.1|202
1585157100000|2020-03-25 17:25:00|2654.6|2648.6|2659.5|2653.5|2659.7|2653.7|2654.5|2648.5|273
1585157400000|2020-03-25 17:30:00|2659.6|2653.6|2667.2|2661.2|2669.7|2663.7|2659.6|2653.6|423
1585157700000|2020-03-25 17:35:00|2667.1|2661.1|2666.6|2660.6|2667.7|2661.7|2661.6|2655.6|187
1585158000000|2020-03-25 17:40:00|2667.5|2661.5|2664.5|2658.5|2667.5|2661.5|2661.7|2655.7|135
1585158300000|2020-03-25 17:45:00|2665|2659|2663.6|2657.6|2665.5|2659.5|2662.5|2656.5|173
1585158600000|2020-03-25 17:50:00|2663.7|2657.7|2664.6|2658.6|2665.5|2659.5|2662.5|2656.5|251
1585158900000|2020-03-25 17:55:00|2665|2659|2675.5|2669.5|2675.5|2669.5|2664.6|2658.6|292
1585159200000|2020-03-25 18:00:00|2677.5|2671.5|2669.1|2663.1|2677.6|2671.6|2667.6|2661.6|750
1585159500000|2020-03-25 18:05:00|2668.6|2662.6|2685.6|2679.6|2685.7|2679.7|2668.5|2662.5|729
1585159800000|2020-03-25 18:10:00|2686.1|2680.1|2673.5|2667.5|2686.6|2680.6|2672.5|2666.5|1832
1585160100000|2020-03-25 18:15:00|2674.5|2668.5|2686.8|2680.8|2687.9|2681.9|2673.9|2667.9|1644
1585180800000|2020-03-26 00:00:00|2681|2675|2676.5|2670.5|2681.5|2675.5|2674.1|2668.1|262
1585181100000|2020-03-26 00:05:00|2676.1|2670.1|2680.6|2674.6|2681.1|2675.1|2674.1|2668.1|126
1585181400000|2020-03-26 00:10:00|2681.1|2675.1|2674.6|2668.6|2682|2676|2674.6|2668.6|594
1585181700000|2020-03-26 00:15:00|2674.5|2668.5|2675.6|2669.6|2676|2670|2674.1|2668.1|15
1585182000000|2020-03-26 00:20:00|2676.1|2670.1|2686|2680|2687.9|2681.9|2674.1|2668.1|115
1585182300000|2020-03-26 00:25:00|2684|2678|2684|2678|2687.5|2681.5|2683|2677|76
1585182600000|2020-03-26 00:30:00|2682.4|2676.4|2676.8|2670.8|2683.4|2677.4|2676.8|2670.8|1354
1585182900000|2020-03-26 00:35:00|2677.8|2671.8|2682.8|2676.8|2682.8|2676.8|2676.7|2670.7|44
1585183200000|2020-03-26 00:40:00|2682.4|2676.4|2680.4|2674.4|2684.8|2678.8|2678.8|2672.8|42
1585183500000|2020-03-26 00:45:00|2680.8|2674.8|2682.4|2676.4|2683.4|2677.4|2680.8|2674.8|10
1585183800000|2020-03-26 00:50:00|2682.3|2676.3|2681.3|2675.3|2682.3|2676.3|2677.8|2671.8|39
1585184100000|2020-03-26 00:55:00|2680.8|2674.8|2681.4|2675.4|2681.4|2675.4|2680.3|2674.3|3
1585184400000|2020-03-26 01:00:00|2680.9|2674.9|2668.8|2662.8|2680.9|2674.9|2667.8|2661.8|215
1585184700000|2020-03-26 01:05:00|2668.4|2662.4|2670.4|2664.4|2671.9|2665.9|2667.3|2661.3|69
1585185000000|2020-03-26 01:10:00|2669.4|2663.4|2671.4|2665.4|2671.9|2665.9|2669.4|2663.4|36
1585185300000|2020-03-26 01:15:00|2671|2665|2673.7|2667.7|2673.7|2667.7|2668.8|2662.8|82
1585185600000|2020-03-26 01:20:00|2673.3|2667.3|2673.2|2667.2|2675.2|2669.2|2671.8|2665.8|51
1585185900000|2020-03-26 01:25:00|2672.8|2666.8|2670.8|2664.8|2673.2|2667.2|2666.8|2660.8|140
1585186200000|2020-03-26 01:30:00|2670.4|2664.4|2668.8|2662.8|2670.8|2664.8|2668.8|2662.8|157
1585186500000|2020-03-26 01:35:00|2669.8|2663.8|2671.2|2665.2|2672.8|2666.8|2668.8|2662.8|62
1585186800000|2020-03-26 01:40:00|2670.8|2664.8|2672.2|2666.2|2672.2|2666.2|2668.8|2662.8|51
1585187100000|2020-03-26 01:45:00|2671.8|2665.8|2671.2|2665.2|2673.8|2667.8|2670.8|2664.8|14
1585187400000|2020-03-26 01:50:00|2668.7|2662.7|2669.3|2663.3|2670.2|2664.2|2668.7|2662.7|37
1585187700000|2020-03-26 01:55:00|2669.4|2663.4|2670.2|2664.2|2670.8|2664.8|2668.8|2662.8|14
1585188000000|2020-03-26 02:00:00|2669.8|2663.8|2671.8|2665.8|2672.4|2666.4|2668.8|2662.8|71
1585188300000|2020-03-26 02:05:00|2671.3|2665.3|2672.8|2666.8|2673.8|2667.8|2670.8|2664.8|51
1585188600000|2020-03-26 02:10:00|2672.4|2666.4|2671.8|2665.8|2672.8|2666.8|2671.3|2665.3|20
1585188900000|2020-03-26 02:15:00|2672.3|2666.3|2673.2|2667.2|2673.8|2667.8|2671.8|2665.8|29
1585189200000|2020-03-26 02:20:00|2673.3|2667.3|2674.3|2668.3|2674.7|2668.7|2672.8|2666.8|25
1585189500000|2020-03-26 02:25:00|2673.9|2667.9|2671.8|2665.8|2673.9|2667.9|2671.8|2665.8|19
1585189800000|2020-03-26 02:30:00|2671.4|2665.4|2669.3|2663.3|2672.8|2666.8|2668.8|2662.8|160
1585190100000|2020-03-26 02:35:00|2668.8|2662.8|2672.3|2666.3|2673.3|2667.3|2668.3|2662.3|43
1585190400000|2020-03-26 02:40:00|2672.7|2666.7|2670.3|2664.3|2672.8|2666.8|2669.4|2663.4|16
1585190700000|2020-03-26 02:45:00|2670.8|2664.8|2669.4|2663.4|2671.8|2665.8|2669.4|2663.4|12
1585191000000|2020-03-26 02:50:00|2669.8|2663.8|2678.3|2672.3|2678.7|2672.7|2669.4|2663.4|93
1585191300000|2020-03-26 02:55:00|2677.8|2671.8|2678.8|2672.8|2681.8|2675.8|2677.7|2671.7|41
1585191600000|2020-03-26 03:00:00|2678.4|2672.4|2680.3|2674.3|2680.8|2674.8|2678.4|2672.4|23
1585191900000|2020-03-26 03:05:00|2679.9|2673.9|2681.2|2675.2|2683.2|2677.2|2679.7|2673.7|42
1585192200000|2020-03-26 03:10:00|2681.7|2675.7|2673.3|2667.3|2681.7|2675.7|2673.3|2667.3|79
1585192500000|2020-03-26 03:15:00|2674.2|2668.2|2673.3|2667.3|2674.3|2668.3|2668.8|2662.8|126
1585192800000|2020-03-26 03:20:00|2671.8|2665.8|2671.8|2665.8|2673.8|2667.8|2670.8|2664.8|14
1585193100000|2020-03-26 03:25:00|2671.4|2665.4|2670.8|2664.8|2672.8|2666.8|2669.3|2663.3|41
1585193400000|2020-03-26 03:30:00|2670.4|2664.4|2661.8|2655.8|2670.4|2664.4|2659.2|2653.2|85
1585193700000|2020-03-26 03:35:00|2661.4|2655.4|2666.8|2660.8|2666.8|2660.8|2661.4|2655.4|47
1585194000000|2020-03-26 03:40:00|2667.3|2661.3|2666.8|2660.8|2667.3|2661.3|2665.8|2659.8|19
1585194300000|2020-03-26 03:45:00|2666.4|2660.4|2664.8|2658.8|2668.8|2662.8|2664.3|2658.3|93
1585194600000|2020-03-26 03:50:00|2664.3|2658.3|2669.2|2663.2|2670.7|2664.7|2662.8|2656.8|24
1585194900000|2020-03-26 03:55:00|2668.8|2662.8|2667.2|2661.2|2670.2|2664.2|2666.3|2660.3|25
1585195200000|2020-03-26 04:00:00|2667.3|2661.3|2666.8|2660.8|2667.3|2661.3|2666.8|2660.8|3
1585195500000|2020-03-26 04:05:00|2665.2|2659.2|2665.8|2659.8|2666.3|2660.3|2665.2|2659.2|3
1585195800000|2020-03-26 04:10:00|2667.2|2661.2|2666.8|2660.8|2667.8|2661.8|2666.4|2660.4|3
1585196100000|2020-03-26 04:15:00|2667.3|2661.3|2663.3|2657.3|2667.3|2661.3|2663.3|2657.3|4
1585196400000|2020-03-26 04:20:00|2662.8|2656.8|2663.3|2657.3|2663.3|2657.3|2661.5|2655.5|11
1585196700000|2020-03-26 04:25:00|2662.7|2656.7|2665.8|2659.8|2666.3|2660.3|2662.2|2656.2|14
1585197000000|2020-03-26 04:30:00|2665.7|2659.7|2663.3|2657.3|2665.7|2659.7|2663.2|2657.2|22
1585197300000|2020-03-26 04:35:00|2663.4|2657.4|2664.4|2658.4|2664.9|2658.9|2663.4|2657.4|7
1585197600000|2020-03-26 04:40:00|2664|2658|2661|2655|2665|2659|2661|2655|27
1585197900000|2020-03-26 04:45:00|2661.5|2655.5|2663.5|2657.5|2663.9|2657.9|2661|2655|12
1585198200000|2020-03-26 04:50:00|2663.4|2657.4|2661.9|2655.9|2663.5|2657.5|2661|2655|10
1585198500000|2020-03-26 04:55:00|2661.5|2655.5|2661.5|2655.5|2662.6|2656.6|2661|2655|10
1585198800000|2020-03-26 05:00:00|2659.1|2653.1|2658.5|2652.5|2659.9|2653.9|2657.5|2651.5|42
1585199100000|2020-03-26 05:05:00|2658|2652|2658.5|2652.5|2658.5|2652.5|2657|2651|26
1585199400000|2020-03-26 05:10:00|2660.4|2654.4|2661.5|2655.5|2661.5|2655.5|2658.5|2652.5|13
1585199700000|2020-03-26 05:15:00|2661.4|2655.4|2665.9|2659.9|2666.9|2660.9|2661.3|2655.3|46
1585200000000|2020-03-26 05:20:00|2666|2660|2664.6|2658.6|2667|2661|2664.1|2658.1|84
1585200300000|2020-03-26 05:25:00|2665.1|2659.1|2664.7|2658.7|2665.7|2659.7|2663.7|2657.7|9
1585200600000|2020-03-26 05:30:00|2664.6|2658.6|2666.1|2660.1|2668.6|2662.6|2663.5|2657.5|33
1585200900000|2020-03-26 05:35:00|2665.2|2659.2|2666.1|2660.1|2667.5|2661.5|2664.1|2658.1|10
1585201200000|2020-03-26 05:40:00|2665.6|2659.6|2664.6|2658.6|2667.1|2661.1|2664.1|2658.1|30
1585201500000|2020-03-26 05:45:00|2664.5|2658.5|2661.6|2655.6|2664.9|2658.9|2661.1|2655.1|16
1585201800000|2020-03-26 05:50:00|2661.1|2655.1|2656.7|2650.7|2661.6|2655.6|2656.1|2650.1|61
1585202100000|2020-03-26 05:55:00|2657.1|2651.1|2660.1|2654.1|2661.1|2655.1|2654.6|2648.6|50
1585202400000|2020-03-26 06:00:00|2660.7|2654.7|2662|2656|2662.1|2656.1|2659.5|2653.5|48
1585202700000|2020-03-26 06:05:00|2661.5|2655.5|2658.6|2652.6|2662.1|2656.1|2656.7|2650.7|73
1585203000000|2020-03-26 06:10:00|2658.1|2652.1|2655.7|2649.7|2660|2654|2654.7|2648.7|19
1585203300000|2020-03-26 06:15:00|2655.6|2649.6|2656.6|2650.6|2658.5|2652.5|2655.6|2649.6|55
1585203600000|2020-03-26 06:20:00|2656.2|2650.2|2656.6|2650.6|2658.1|2652.1|2655.1|2649.1|11
1585203900000|2020-03-26 06:25:00|2656.5|2650.5|2654.7|2648.7|2657.5|2651.5|2654.2|2648.2|12
1585204200000|2020-03-26 06:30:00|2654.6|2648.6|2658.7|2652.7|2660.6|2654.6|2654.6|2648.6|36
1585204500000|2020-03-26 06:35:00|2659.1|2653.1|2655.5|2649.5|2660.6|2654.6|2654.5|2648.5|22
1585204800000|2020-03-26 06:40:00|2656|2650|2654.1|2648.1|2656|2650|2653.1|2647.1|18
1585205100000|2020-03-26 06:45:00|2653.7|2647.7|2649.5|2643.5|2653.7|2647.7|2646.1|2640.1|109
1585205400000|2020-03-26 06:50:00|2650.1|2644.1|2647.5|2641.5|2651.1|2645.1|2646.1|2640.1|29
1585205700000|2020-03-26 06:55:00|2647.6|2641.6|2643.7|2637.7|2648.1|2642.1|2643.6|2637.6|36
1585206000000|2020-03-26 07:00:00|2643.6|2637.6|2644.1|2638.1|2645.1|2639.1|2643.6|2637.6|6
1585206300000|2020-03-26 07:05:00|2643.7|2637.7|2645.6|2639.6|2645.6|2639.6|2643.5|2637.5|22
1585206600000|2020-03-26 07:10:00|2645.5|2639.5|2645.6|2639.6|2645.9|2639.9|2644.6|2638.6|6
1585206900000|2020-03-26 07:15:00|2645.5|2639.5|2643.1|2637.1|2645.6|2639.6|2643.1|2637.1|15
1585207200000|2020-03-26 07:20:00|2642.6|2636.6|2640.2|2634.2|2643.1|2637.1|2640.2|2634.2|33
1585207500000|2020-03-26 07:25:00|2640.7|2634.7|2645.1|2639.1|2645.1|2639.1|2640.2|2634.2|36
1585207800000|2020-03-26 07:30:00|2644.1|2638.1|2642.5|2636.5|2644.1|2638.1|2641.6|2635.6|30
1585208100000|2020-03-26 07:35:00|2642.6|2636.6|2646.6|2640.6|2648.1|2642.1|2641.7|2635.7|41
1585208400000|2020-03-26 07:40:00|2646.7|2640.7|2650.5|2644.5|2652.5|2646.5|2646.7|2640.7|79
1585208700000|2020-03-26 07:45:00|2650.1|2644.1|2650.1|2644.1|2651.6|2645.6|2648.1|2642.1|28
1585209000000|2020-03-26 07:50:00|2649.6|2643.6|2646.6|2640.6|2650.1|2644.1|2646.6|2640.6|21
1585209300000|2020-03-26 07:55:00|2646.1|2640.1|2645.6|2639.6|2647.1|2641.1|2645.1|2639.1|13
1585209600000|2020-03-26 08:00:00|2646.6|2640.6|2649.6|2643.6|2650.5|2644.5|2646.1|2640.1|31
1585209900000|2020-03-26 08:05:00|2650.1|2644.1|2653.1|2647.1|2655|2649|2650.1|2644.1|32
1585210200000|2020-03-26 08:10:00|2653.5|2647.5|2649|2643|2654.1|2648.1|2648|2642|32
1585210500000|2020-03-26 08:15:00|2649.2|2643.2|2645.7|2639.7|2651.5|2645.5|2645.2|2639.2|27
1585210800000|2020-03-26 08:20:00|2646|2640|2643.2|2637.2|2648.2|2642.2|2642.2|2636.2|83
1585211100000|2020-03-26 08:25:00|2643|2637|2646.2|2640.2|2647|2641|2643|2637|53
1585211400000|2020-03-26 08:30:00|2647.2|2641.2|2649.6|2643.6|2650.2|2644.2|2646.2|2640.2|25
1585211700000|2020-03-26 08:35:00|2650.1|2644.1|2650.6|2644.6|2652.2|2646.2|2648.2|2642.2|19
1585212000000|2020-03-26 08:40:00|2651.2|2645.2|2653.9|2647.9|2654.3|2648.3|2649.8|2643.8|43
1585212300000|2020-03-26 08:45:00|2653.8|2647.8|2653.9|2647.9|2654.4|2648.4|2651.9|2645.9|57
1585212600000|2020-03-26 08:50:00|2652.9|2646.9|2654.3|2648.3|2655.8|2649.8|2651.9|2645.9|79
1585212900000|2020-03-26 08:55:00|2654|2648|2656.3|2650.3|2656.3|2650.3|2653.5|2647.5|30
1585213200000|2020-03-26 09:00:00|2656.5|2650.5|2659.3|2653.3|2660|2654|2656|2650|36
1585213500000|2020-03-26 09:05:00|2659|2653|2665|2659|2667.8|2661.8|2659|2653|155
1585213800000|2020-03-26 09:10:00|2665.1|2659.1|2662|2656|2667|2661|2660|2654|88
1585214100000|2020-03-26 09:15:00|2662.4|2656.4|2663|2657|2663.5|2657.5|2661.9|2655.9|15
1585214400000|2020-03-26 09:20:00|2662.5|2656.5|2667|2661|2667|2661|2662|2656|23
1585214700000|2020-03-26 09:25:00|2666|2660|2669.4|2663.4|2670.9|2664.9|2666|2660|66
1585215000000|2020-03-26 09:30:00|2669|2663|2668.9|2662.9|2670.9|2664.9|2666.5|2660.5|102
1585215300000|2020-03-26 09:35:00|2668.4|2662.4|2667.4|2661.4|2669|2663|2665|2659|40
1585215600000|2020-03-26 09:40:00|2667.9|2661.9|2668|2662|2668.4|2662.4|2666|2660|10
1585215900000|2020-03-26 09:45:00|2668.4|2662.4|2669.4|2663.4|2670|2664|2666|2660|29
1585216200000|2020-03-26 09:50:00|2669.9|2663.9|2669.4|2663.4|2670.9|2664.9|2667|2661|48
1585216500000|2020-03-26 09:55:00|2670|2664|2671.5|2665.5|2675.9|2669.9|2669|2663|57
1585216800000|2020-03-26 10:00:00|2671.1|2665.1|2666.4|2660.4|2671.4|2665.4|2664.5|2658.5|139
1585217100000|2020-03-26 10:05:00|2666|2660|2666|2660|2666.5|2660.5|2665|2659|12
1585217400000|2020-03-26 10:10:00|2665.4|2659.4|2665|2659|2666|2660|2664.6|2658.6|12
1585217700000|2020-03-26 10:15:00|2665.4|2659.4|2663.9|2657.9|2665.8|2659.8|2662.5|2656.5|13
1585218000000|2020-03-26 10:20:00|2664.5|2658.5|2663|2657|2664.5|2658.5|2662.1|2656.1|19
1585218300000|2020-03-26 10:25:00|2664|2658|2665.4|2659.4|2667|2661|2664|2658|21
1585218600000|2020-03-26 10:30:00|2666.4|2660.4|2668.4|2662.4|2670|2664|2666.4|2660.4|16
1585218900000|2020-03-26 10:35:00|2668.8|2662.8|2671|2665|2671|2665|2667.4|2661.4|45
1585219200000|2020-03-26 10:40:00|2671.1|2665.1|2670.9|2664.9|2672.4|2666.4|2668.4|2662.4|30
1585219500000|2020-03-26 10:45:00|2671.4|2665.4|2671.4|2665.4|2672|2666|2671|2665|6
1585219800000|2020-03-26 10:50:00|2671|2665|2666.4|2660.4|2673.4|2667.4|2666.4|2660.4|47
1585220100000|2020-03-26 10:55:00|2666|2660|2663.4|2657.4|2666.4|2660.4|2663.4|2657.4|48
1585220400000|2020-03-26 11:00:00|2663|2657|2665|2659|2666|2660|2662.9|2656.9|13
1585220700000|2020-03-26 11:05:00|2664.4|2658.4|2665.4|2659.4|2667|2661|2663.9|2657.9|15
1585221000000|2020-03-26 11:10:00|2665.8|2659.8|2665|2659|2669.5|2663.5|2665|2659|20
1585221300000|2020-03-26 11:15:00|2664.4|2658.4|2664.4|2658.4|2664.9|2658.9|2663.9|2657.9|46
1585221600000|2020-03-26 11:20:00|2664.8|2658.8|2660.9|2654.9|2664.9|2658.9|2660.9|2654.9|83
1585221900000|2020-03-26 11:25:00|2661|2655|2659.5|2653.5|2662.9|2656.9|2659.1|2653.1|84
1585222200000|2020-03-26 11:30:00|2658.5|2652.5|2661.5|2655.5|2661.9|2655.9|2658.5|2652.5|26
1585222500000|2020-03-26 11:35:00|2661.9|2655.9|2664.4|2658.4|2664.9|2658.9|2658|2652|135
1585222800000|2020-03-26 11:40:00|2664|2658|2662|2656|2664.9|2658.9|2658.2|2652.2|109
1585223100000|2020-03-26 11:45:00|2661.6|2655.6|2661|2655|2661.6|2655.6|2659.6|2653.6|23
1585223400000|2020-03-26 11:50:00|2661.1|2655.1|2662|2656|2662.9|2656.9|2661|2655|12
1585223700000|2020-03-26 11:55:00|2662.4|2656.4|2660.6|2654.6|2662.5|2656.5|2659|2653|24
1585224000000|2020-03-26 12:00:00|2661|2655|2654.5|2648.5|2661.4|2655.4|2654|2648|121
1585224300000|2020-03-26 12:05:00|2654|2648|2652|2646|2655.4|2649.4|2651.9|2645.9|91
1585224600000|2020-03-26 12:10:00|2651.9|2645.9|2642.9|2636.9|2651.9|2645.9|2642.9|2636.9|118
1585224900000|2020-03-26 12:15:00|2641.9|2635.9|2649|2643|2649|2643|2641.5|2635.5|55
1585225200000|2020-03-26 12:20:00|2650|2644|2648.4|2642.4|2650|2644|2647.4|2641.4|70
1585225500000|2020-03-26 12:25:00|2647.9|2641.9|2647.5|2641.5|2650|2644|2644.5|2638.5|60
1585225800000|2020-03-26 12:30:00|2647.6|2641.6|2651.4|2645.4|2653.1|2647.1|2644.5|2638.5|98
1585226100000|2020-03-26 12:35:00|2652|2646|2654.4|2648.4|2655|2649|2652|2646|38
1585226400000|2020-03-26 12:40:00|2654.9|2648.9|2648.4|2642.4|2655|2649|2645|2639|95
1585229400000|2020-03-26 13:30:00|2651.2|2645.2|2658.8|2652.8|2669.9|2663.9|2650.3|2644.3|756
1585229700000|2020-03-26 13:35:00|2659.1|2653.1|2646.1|2640.1|2661.1|2655.1|2646.1|2640.1|577
1585230000000|2020-03-26 13:40:00|2646|2640|2646.1|2640.1|2653|2647|2645.6|2639.6|366
1585230300000|2020-03-26 13:45:00|2645.7|2639.7|2650.2|2644.2|2651|2645|2644.2|2638.2|244
1585230600000|2020-03-26 13:50:00|2650.6|2644.6|2653.7|2647.7|2654.1|2648.1|2646.1|2640.1|177
1585230900000|2020-03-26 13:55:00|2654.1|2648.1|2655.5|2649.5|2661.2|2655.2|2654|2648|307
1585231200000|2020-03-26 14:00:00|2655.1|2649.1|2649.1|2643.1|2656|2650|2648|2642|879
1585231500000|2020-03-26 14:05:00|2649|2643|2654.7|2648.7|2657.9|2651.9|2648|2642|2303
1585231800000|2020-03-26 14:10:00|2654.9|2648.9|2649.4|2643.4|2657.9|2651.9|2649.4|2643.4|514
1585232100000|2020-03-26 14:15:00|2649.7|2643.7|2648.7|2642.7|2650.9|2644.9|2647.7|2641.7|233
1585232400000|2020-03-26 14:20:00|2648.9|2642.9|2646.2|2640.2|2650.9|2644.9|2645.7|2639.7|2402
1585232700000|2020-03-26 14:25:00|2645.9|2639.9|2643.9|2637.9|2646.7|2640.7|2642.9|2636.9|530
1585233000000|2020-03-26 14:30:00|2643.5|2637.5|2648.9|2642.9|2649.4|2643.4|2643.4|2637.4|319
1585233300000|2020-03-26 14:35:00|2648.5|2642.5|2644.9|2638.9|2648.5|2642.5|2642.9|2636.9|257
1585233600000|2020-03-26 14:40:00|2644.4|2638.4|2644|2638|2645.6|2639.6|2641|2635|362
1585233900000|2020-03-26 14:45:00|2644.1|2638.1|2636.1|2630.1|2644.2|2638.2|2635.7|2629.7|305
1585234200000|2020-03-26 14:50:00|2636|2630|2639.1|2633.1|2640.5|2634.5|2634.6|2628.6|199
1585234500000|2020-03-26 14:55:00|2639|2633|2637.6|2631.6|2640|2634|2637|2631|90
1585234800000|2020-03-26 15:00:00|2638|2632|2638.6|2632.6|2643.1|2637.1|2638|2632|210
1585235100000|2020-03-26 15:05:00|2638.5|2632.5|2640.9|2634.9|2641.6|2635.6|2638.1|2632.1|366
1585235400000|2020-03-26 15:10:00|2641|2635|2641.9|2635.9|2642.9|2636.9|2640.9|2634.9|113
1585235700000|2020-03-26 15:15:00|2642.3|2636.3|2646.9|2640.9|2647.8|2641.8|2641.9|2635.9|339
1585236000000|2020-03-26 15:20:00|2645.9|2639.9|2646.9|2640.9|2648|2642|2644.9|2638.9|104
1585236300000|2020-03-26 15:25:00|2646.5|2640.5|2646|2640|2646.9|2640.9|2642.9|2636.9|221
1585236600000|2020-03-26 15:30:00|2646.4|2640.4|2644.5|2638.5|2649.8|2643.8|2643|2637|184
1585236900000|2020-03-26 15:35:00|2644.1|2638.1|2645.2|2639.2|2649|2643|2644|2638|212
1585237200000|2020-03-26 15:40:00|2646|2640|2641.2|2635.2|2647.1|2641.1|2641.2|2635.2|153
1585237500000|2020-03-26 15:45:00|2642.2|2636.2|2643.2|2637.2|2645.6|2639.6|2641.1|2635.1|279
1585237800000|2020-03-26 15:50:00|2644.2|2638.2|2645|2639|2647.1|2641.1|2643.2|2637.2|162
1585238100000|2020-03-26 15:55:00|2644.6|2638.6|2646|2640|2646|2640|2644|2638|180
1585238400000|2020-03-26 16:00:00|2646.2|2640.2|2651.1|2645.1|2654|2648|2646.2|2640.2|272
1585238700000|2020-03-26 16:05:00|2651|2645|2650.1|2644.1|2652.1|2646.1|2648|2642|154
1585239000000|2020-03-26 16:10:00|2650|2644|2645.2|2639.2|2650.1|2644.1|2645.1|2639.1|377
1585239300000|2020-03-26 16:15:00|2645.1|2639.1|2646.2|2640.2|2646.2|2640.2|2643.2|2637.2|207
1585239600000|2020-03-26 16:20:00|2645.2|2639.2|2648.2|2642.2|2650.2|2644.2|2645.2|2639.2|207
1585239900000|2020-03-26 16:25:00|2648.6|2642.6|2649.2|2643.2|2651.2|2645.2|2648.6|2642.6|109
1585240200000|2020-03-26 16:30:00|2649.3|2643.3|2652.2|2646.2|2652.2|2646.2|2649.2|2643.2|181
1585240500000|2020-03-26 16:35:00|2651.2|2645.2|2650.7|2644.7|2652.2|2646.2|2649.2|2643.2|117
1585240800000|2020-03-26 16:40:00|2650.6|2644.6|2652.1|2646.1|2652.2|2646.2|2649|2643|153
1585241100000|2020-03-26 16:45:00|2651.7|2645.7|2650.2|2644.2|2653|2647|2649.2|2643.2|184
1585241400000|2020-03-26 16:50:00|2649.2|2643.2|2652.2|2646.2|2652.2|2646.2|2646.1|2640.1|359
1585241700000|2020-03-26 16:55:00|2651.2|2645.2|2650.2|2644.2|2653.2|2647.2|2647.4|2641.4|91
1585242000000|2020-03-26 17:00:00|2651.2|2645.2|2648.3|2642.3|2651.2|2645.2|2647.3|2641.3|89
1585242300000|2020-03-26 17:05:00|2648|2642|2645.8|2639.8|2648.8|2642.8|2645.1|2639.1|101
1585242600000|2020-03-26 17:10:00|2646.1|2640.1|2648.8|2642.8|2648.8|2642.8|2646.1|2640.1|201
1585242900000|2020-03-26 17:15:00|2648.6|2642.6|2654.3|2648.3|2657.3|2651.3|2647.6|2641.6|293
1585243200000|2020-03-26 17:20:00|2654.1|2648.1|2650.5|2644.5|2654.1|2648.1|2647.5|2641.5|558
1585243500000|2020-03-26 17:25:00|2650.9|2644.9|2649.4|2643.4|2651.4|2645.4|2647.4|2641.4|126
1585243800000|2020-03-26 17:30:00|2649.5|2643.5|2648.4|2642.4|2650.4|2644.4|2647.4|2641.4|2047
1585244100000|2020-03-26 17:35:00|2648.5|2642.5|2652.4|2646.4|2653.5|2647.5|2647.5|2641.5|159
1585244400000|2020-03-26 17:40:00|2652.9|2646.9|2656.9|2650.9|2658.3|2652.3|2652.9|2646.9|190
1585244700000|2020-03-26 17:45:00|2657.5|2651.5|2655.4|2649.4|2657.5|2651.5|2652|2646|338
1585245000000|2020-03-26 17:50:00|2655.3|2649.3|2654.8|2648.8|2658.3|2652.3|2654.8|2648.8|144
1585245300000|2020-03-26 17:55:00|2654.4|2648.4|2653.9|2647.9|2656.4|2650.4|2652.9|2646.9|139
1585245600000|2020-03-26 18:00:00|2654.4|2648.4|2654.3|2648.3|2656.3|2650.3|2651.9|2645.9|214
1585245900000|2020-03-26 18:05:00|2654.4|2648.4|2654.4|2648.4|2656.4|2650.4|2649.3|2643.3|183
1585246200000|2020-03-26 18:10:00|2654.8|2648.8|2664.3|2658.3|2664.3|2658.3|2653.4|2647.4|1532
1585246500000|2020-03-26 18:15:00|2663.3|2657.3|2652.9|2646.9|2663.3|2657.3|2652.5|2646.5|482
1585267200000|2020-03-27 00:00:00|2652|2646|2647.4|2641.4|2653|2647|2644.5|2638.5|181
1585267500000|2020-03-27 00:05:00|2647.8|2641.8|2649.4|2643.4|2652.6|2646.6|2647.8|2641.8|91
1585267800000|2020-03-27 00:10:00|2650.9|2644.9|2651.5|2645.5|2651.5|2645.5|2650.4|2644.4|22
1585268100000|2020-03-27 00:15:00|2653|2647|2652.5|2646.5|2655.5|2649.5|2652.4|2646.4|33
1585268400000|2020-03-27 00:20:00|2652|2646|2654|2648|2654.1|2648.1|2651.9|2645.9|7
1585268700000|2020-03-27 00:25:00|2654.1|2648.1|2654.5|2648.5|2655.4|2649.4|2654.1|2648.1|26
1585269000000|2020-03-27 00:30:00|2654.7|2648.7|2655.2|2649.2|2655.5|2649.5|2654.5|2648.5|15
1585269300000|2020-03-27 00:35:00|2655.5|2649.5|2657.2|2651.2|2657.5|2651.5|2655.2|2649.2|26
1585269600000|2020-03-27 00:40:00|2657.5|2651.5|2656|2650|2657.5|2651.5|2654.7|2648.7|8
1585269900000|2020-03-27 00:45:00|2656.4|2650.4|2653.7|2647.7|2656.4|2650.4|2653.5|2647.5|5
1585270200000|2020-03-27 00:50:00|2653.5|2647.5|2653.2|2647.2|2653.5|2647.5|2653.2|2647.2|4
1585270500000|2020-03-27 00:55:00|2653|2647|2652.7|2646.7|2653.7|2647.7|2652.1|2646.1|26
1585270800000|2020-03-27 01:00:00|2652.2|2646.2|2657.9|2651.9|2661.2|2655.2|2651.6|2645.6|176
1585271100000|2020-03-27 01:05:00|2657.6|2651.6|2655.6|2649.6|2660.4|2654.4|2654.2|2648.2|88
1585271400000|2020-03-27 01:10:00|2655.2|2649.2|2654.1|2648.1|2655.6|2649.6|2650.6|2644.6|46
1585271700000|2020-03-27 01:15:00|2653.6|2647.6|2661.6|2655.6|2661.6|2655.6|2653.6|2647.6|43
1585272000000|2020-03-27 01:20:00|2660.7|2654.7|2659.6|2653.6|2662.1|2656.1|2657.6|2651.6|62
1585272300000|2020-03-27 01:25:00|2659.7|2653.7|2661.4|2655.4|2663.4|2657.4|2659.4|2653.4|231
1585272600000|2020-03-27 01:30:00|2661.6|2655.6|2661.2|2655.2|2666.1|2660.1|2661.2|2655.2|363
1585272900000|2020-03-27 01:35:00|2661.6|2655.6|2663|2657|2663.3|2657.3|2660.5|2654.5|54
1585273200000|2020-03-27 01:40:00|2662.6|2656.6|2661.5|2655.5|2663.3|2657.3|2661.3|2655.3|12
1585273500000|2020-03-27 01:45:00|2662.5|2656.5|2661.5|2655.5|2662.5|2656.5|2661.5|2655.5|24
1585273800000|2020-03-27 01:50:00|2662.5|2656.5|2665.5|2659.5|2665.5|2659.5|2662|2656|31
1585274100000|2020-03-27 01:55:00|2666|2660|2661.5|2655.5|2666.5|2660.5|2661.5|2655.5|88
1585274400000|2020-03-27 02:00:00|2661.6|2655.6|2664.5|2658.5|2665.6|2659.6|2661.5|2655.5|254
1585274700000|2020-03-27 02:05:00|2664|2658|2666.6|2660.6|2668.1|2662.1|2663.2|2657.2|93
1585275000000|2020-03-27 02:10:00|2665.6|2659.6|2663.6|2657.6|2666.6|2660.6|2662.6|2656.6|41
1585275300000|2020-03-27 02:15:00|2662.6|2656.6|2664.6|2658.6|2664.6|2658.6|2662.6|2656.6|25
1585275600000|2020-03-27 02:20:00|2664.2|2658.2|2664.6|2658.6|2665.4|2659.4|2664.1|2658.1|27
1585275900000|2020-03-27 02:25:00|2664.1|2658.1|2665.5|2659.5|2665.5|2659.5|2663.7|2657.7|11
1585276200000|2020-03-27 02:30:00|2664.6|2658.6|2661.6|2655.6|2665.5|2659.5|2661.5|2655.5|143
1585276500000|2020-03-27 02:35:00|2661.5|2655.5|2664.2|2658.2|2666.6|2660.6|2661.5|2655.5|49
1585276800000|2020-03-27 02:40:00|2664.1|2658.1|2670.5|2664.5|2670.5|2664.5|2662.6|2656.6|134
1585277100000|2020-03-27 02:45:00|2671.5|2665.5|2671.5|2665.5|2671.6|2665.6|2669.1|2663.1|54
1585277400000|2020-03-27 02:50:00|2671.6|2665.6|2674|2668|2675.6|2669.6|2671.6|2665.6|40
1585277700000|2020-03-27 02:55:00|2673|2667|2676.5|2670.5|2677.6|2671.6|2672.5|2666.5|57
1585278000000|2020-03-27 03:00:00|2677.4|2671.4|2677|2671|2679.5|2673.5|2676|2670|91
1585278300000|2020-03-27 03:05:00|2677.5|2671.5|2676.1|2670.1|2679.6|2673.6|2675.6|2669.6|54
1585278600000|2020-03-27 03:10:00|2675.6|2669.6|2675.2|2669.2|2676.6|2670.6|2671.6|2665.6|59
1585278900000|2020-03-27 03:15:00|2674.6|2668.6|2677|2671|2677.6|2671.6|2673.6|2667.6|43
1585279200000|2020-03-27 03:20:00|2677.5|2671.5|2680|2674|2680.5|2674.5|2677.2|2671.2|59
1585279500000|2020-03-27 03:25:00|2680.4|2674.4|2680.5|2674.5|2680.6|2674.6|2679|2673|23
1585279800000|2020-03-27 03:30:00|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2678|2672|27
1585280100000|2020-03-27 03:35:00|2678.2|2672.2|2679|2673|2679.1|2673.1|2677.6|2671.6|10
1585280400000|2020-03-27 03:40:00|2678.6|2672.6|2678.2|2672.2|2678.6|2672.6|2677.6|2671.6|6
1585280700000|2020-03-27 03:45:00|2677.8|2671.8|2679.1|2673.1|2679.6|2673.6|2676.8|2670.8|21
1585281000000|2020-03-27 03:50:00|2679.6|2673.6|2685.6|2679.6|2686.5|2680.5|2679.6|2673.6|98
1585281300000|2020-03-27 03:55:00|2685.5|2679.5|2685|2679|2686.5|2680.5|2684.6|2678.6|60
1585281600000|2020-03-27 04:00:00|2684.6|2678.6|2683.5|2677.5|2686.5|2680.5|2683.5|2677.5|23
1585281900000|2020-03-27 04:05:00|2682|2676|2682.5|2676.5|2682.5|2676.5|2681.5|2675.5|28
1585282200000|2020-03-27 04:10:00|2682.1|2676.1|2682.1|2676.1|2682.5|2676.5|2681.7|2675.7|62
1585282500000|2020-03-27 04:15:00|2681.7|2675.7|2682.1|2676.1|2682.1|2676.1|2681.7|2675.7|13
1585282800000|2020-03-27 04:20:00|2681.7|2675.7|2688.2|2682.2|2689.2|2683.2|2681.7|2675.7|194
1585283100000|2020-03-27 04:25:00|2687.9|2681.9|2688.5|2682.5|2689.6|2683.6|2686.7|2680.7|39
1585283400000|2020-03-27 04:30:00|2688|2682|2685.6|2679.6|2688|2682|2684.5|2678.5|121
1585283700000|2020-03-27 04:35:00|2685.5|2679.5|2683.6|2677.6|2685.5|2679.5|2683.5|2677.5|22
1585284000000|2020-03-27 04:40:00|2684|2678|2682.6|2676.6|2684.6|2678.6|2682.5|2676.5|90
1585284300000|2020-03-27 04:45:00|2681.8|2675.8|2681.6|2675.6|2681.8|2675.8|2681.5|2675.5|30
1585284600000|2020-03-27 04:50:00|2681.5|2675.5|2680.6|2674.6|2682.1|2676.1|2680.5|2674.5|56
1585284900000|2020-03-27 04:55:00|2681.6|2675.6|2680.6|2674.6|2682.1|2676.1|2680.6|2674.6|67
1585285200000|2020-03-27 05:00:00|2680.5|2674.5|2679.8|2673.8|2680.6|2674.6|2679.8|2673.8|16
1585285500000|2020-03-27 05:05:00|2679.6|2673.6|2679.1|2673.1|2680.4|2674.4|2678.3|2672.3|28
1585285800000|2020-03-27 05:10:00|2679.5|2673.5|2677.7|2671.7|2679.5|2673.5|2676.7|2670.7|20
1585286100000|2020-03-27 05:15:00|2678.2|2672.2|2677.7|2671.7|2678.7|2672.7|2677.3|2671.3|18
1585286400000|2020-03-27 05:20:00|2678|2672|2678.7|2672.7|2679.3|2673.3|2678|2672|17
1585286700000|2020-03-27 05:25:00|2679.2|2673.2|2678.2|2672.2|2679.3|2673.3|2677.7|2671.7|15
1585287000000|2020-03-27 05:30:00|2677.7|2671.7|2680.3|2674.3|2682.3|2676.3|2675.7|2669.7|90
1585287300000|2020-03-27 05:35:00|2679.9|2673.9|2678.7|2672.7|2680.7|2674.7|2678.3|2672.3|22
1585287600000|2020-03-27 05:40:00|2678.3|2672.3|2677.7|2671.7|2679.3|2673.3|2676.7|2670.7|39
1585287900000|2020-03-27 05:45:00|2677.3|2671.3|2673.7|2667.7|2677.3|2671.3|2673.7|2667.7|59
1585288200000|2020-03-27 05:50:00|2674.4|2668.4|2673.7|2667.7|2675.8|2669.8|2673.3|2667.3|22
1585288500000|2020-03-27 05:55:00|2674.3|2668.3|2675.2|2669.2|2676.3|2670.3|2673.3|2667.3|22
1585288800000|2020-03-27 06:00:00|2674.8|2668.8|2677.3|2671.3|2677.7|2671.7|2673.9|2667.9|42
1585289100000|2020-03-27 06:05:00|2677.7|2671.7|2676.7|2670.7|2678.7|2672.7|2675.7|2669.7|27
1585289400000|2020-03-27 06:10:00|2677.1|2671.1|2676.3|2670.3|2677.7|2671.7|2675.7|2669.7|11
1585289700000|2020-03-27 06:15:00|2675.8|2669.8|2679.2|2673.2|2679.7|2673.7|2675.7|2669.7|7
1585290000000|2020-03-27 06:20:00|2678.8|2672.8|2679.2|2673.2|2679.7|2673.7|2677.7|2671.7|8
1585290300000|2020-03-27 06:25:00|2678.8|2672.8|2675.7|2669.7|2680.1|2674.1|2675.7|2669.7|21
1585290600000|2020-03-27 06:30:00|2676.2|2670.2|2676.7|2670.7|2678.7|2672.7|2675.7|2669.7|29
1585290900000|2020-03-27 06:35:00|2676.3|2670.3|2673.3|2667.3|2677.2|2671.2|2671.7|2665.7|56
1585291200000|2020-03-27 06:40:00|2673.1|2667.1|2671.7|2665.7|2674.7|2668.7|2671.7|2665.7|29
1585291500000|2020-03-27 06:45:00|2672.7|2666.7|2674.7|2668.7|2675.3|2669.3|2671.3|2665.3|82
1585291800000|2020-03-27 06:50:00|2675.7|2669.7|2675.7|2669.7|2676.7|2670.7|2671.7|2665.7|31
1585292100000|2020-03-27 06:55:00|2675.3|2669.3|2675.8|2669.8|2675.8|2669.8|2672.7|2666.7|34
1585292400000|2020-03-27 07:00:00|2675.7|2669.7|2674.2|2668.2|2677.8|2671.8|2674.2|2668.2|28
1585292700000|2020-03-27 07:05:00|2673.6|2667.6|2674.2|2668.2|2675.6|2669.6|2673.6|2667.6|8
1585293000000|2020-03-27 07:10:00|2673.8|2667.8|2674.1|2668.1|2675.1|2669.1|2673.7|2667.7|19
1585293300000|2020-03-27 07:15:00|2675.1|2669.1|2674.1|2668.1|2675.1|2669.1|2673.7|2667.7|23
1585293600000|2020-03-27 07:20:00|2673.3|2667.3|2673.7|2667.7|2673.7|2667.7|2672.8|2666.8|15
1585293900000|2020-03-27 07:25:00|2674.1|2668.1|2671.7|2665.7|2674.7|2668.7|2671.7|2665.7|34
1585294200000|2020-03-27 07:30:00|2670.8|2664.8|2670.7|2664.7|2671.3|2665.3|2670.1|2664.1|35
1585294500000|2020-03-27 07:35:00|2671.2|2665.2|2671.1|2665.1|2671.7|2665.7|2670.1|2664.1|25
1585294800000|2020-03-27 07:40:00|2670.7|2664.7|2676.1|2670.1|2676.1|2670.1|2670.7|2664.7|22
1585295100000|2020-03-27 07:45:00|2676.6|2670.6|2678.2|2672.2|2679.2|2673.2|2676.1|2670.1|36
1585295400000|2020-03-27 07:50:00|2678.1|2672.1|2675.7|2669.7|2679.7|2673.7|2675.7|2669.7|40
1585295700000|2020-03-27 07:55:00|2675.6|2669.6|2675.1|2669.1|2675.7|2669.7|2674.1|2668.1|31
1585296000000|2020-03-27 08:00:00|2675.6|2669.6|2675.2|2669.2|2675.6|2669.6|2672.7|2666.7|31
1585296300000|2020-03-27 08:05:00|2674.7|2668.7|2676.3|2670.3|2676.7|2670.7|2674.7|2668.7|12
1585296600000|2020-03-27 08:10:00|2676.2|2670.2|2674.7|2668.7|2676.2|2670.2|2674.1|2668.1|13
1585296900000|2020-03-27 08:15:00|2674.2|2668.2|2671.2|2665.2|2674.7|2668.7|2670.6|2664.6|31
1585297200000|2020-03-27 08:20:00|2670.7|2664.7|2671.1|2665.1|2672.1|2666.1|2669.6|2663.6|51
1585297500000|2020-03-27 08:25:00|2670.7|2664.7|2673.6|2667.6|2673.6|2667.6|2670.6|2664.6|34
1585297800000|2020-03-27 08:30:00|2673.1|2667.1|2680.7|2674.7|2680.7|2674.7|2673.1|2667.1|88
1585298100000|2020-03-27 08:35:00|2680.3|2674.3|2683.8|2677.8|2684.7|2678.7|2680.3|2674.3|38
1585298400000|2020-03-27 08:40:00|2684.3|2678.3|2679.7|2673.7|2684.3|2678.3|2678.9|2672.9|38
1585298700000|2020-03-27 08:45:00|2679.9|2673.9|2680.7|2674.7|2683.2|2677.2|2678.9|2672.9|24
1585299000000|2020-03-27 08:50:00|2681.1|2675.1|2677.7|2671.7|2681.4|2675.4|2677.7|2671.7|43
1585299300000|2020-03-27 08:55:00|2676.4|2670.4|2668.9|2662.9|2676.4|2670.4|2668.9|2662.9|149
1585299600000|2020-03-27 09:00:00|2669.4|2663.4|2670.4|2664.4|2671.9|2665.9|2668.9|2662.9|72
1585299900000|2020-03-27 09:05:00|2670|2664|2671.4|2665.4|2671.7|2665.7|2669.9|2663.9|27
1585300200000|2020-03-27 09:10:00|2671.7|2665.7|2671.2|2665.2|2673.1|2667.1|2671.2|2665.2|26
1585300500000|2020-03-27 09:15:00|2671.7|2665.7|2675.1|2669.1|2676.6|2670.6|2671.2|2665.2|117
1585300800000|2020-03-27 09:20:00|2675.2|2669.2|2677.1|2671.1|2678.6|2672.6|2675.2|2669.2|43
1585301100000|2020-03-27 09:25:00|2676.8|2670.8|2675.9|2669.9|2677.9|2671.9|2675.9|2669.9|11
1585301400000|2020-03-27 09:30:00|2676.8|2670.8|2675.9|2669.9|2677.8|2671.8|2675.9|2669.9|52
1585301700000|2020-03-27 09:35:00|2676.9|2670.9|2678.9|2672.9|2679.9|2673.9|2676.9|2670.9|34
1585302000000|2020-03-27 09:40:00|||||||||28
1585302300000|2020-03-27 09:45:00|2679.9|2673.9|2675.8|2669.8|2682.4|2676.4|2674.4|2668.4|70
1585302600000|2020-03-27 09:50:00|2674.8|2668.8|2676.4|2670.4|2677.9|2671.9|2674.8|2668.8|18
1585302900000|2020-03-27 09:55:00|2675.8|2669.8|2673.9|2667.9|2676.4|2670.4|2673.4|2667.4|12
1585303200000|2020-03-27 10:00:00|2673.8|2667.8|2671.8|2665.8|2673.8|2667.8|2669.9|2663.9|31
1585303500000|2020-03-27 10:05:00|2670.9|2664.9|2671.9|2665.9|2672.9|2666.9|2670.4|2664.4|25
1585303800000|2020-03-27 10:10:00|2672.4|2666.4|2672.4|2666.4|2672.9|2666.9|2670.9|2664.9|20
1585304100000|2020-03-27 10:15:00|2671.9|2665.9|2670.4|2664.4|2672.4|2666.4|2669.9|2663.9|13
1585304400000|2020-03-27 10:20:00|2670|2664|2672.4|2666.4|2672.8|2666.8|2670|2664|13
1585304700000|2020-03-27 10:25:00|2672.8|2666.8|2674.4|2668.4|2674.8|2668.8|2672.8|2666.8|7
1585305000000|2020-03-27 10:30:00|2673.9|2667.9|2677.4|2671.4|2677.4|2671.4|2673.9|2667.9|40
1585305300000|2020-03-27 10:35:00|2677|2671|2676.9|2670.9|2677.8|2671.8|2675.8|2669.8|39
1585305600000|2020-03-27 10:40:00|2676.4|2670.4|2677.8|2671.8|2677.8|2671.8|2676.4|2670.4|14
1585305900000|2020-03-27 10:45:00|2677.9|2671.9|2676.4|2670.4|2677.9|2671.9|2676.4|2670.4|5
1585306200000|2020-03-27 10:50:00|2676.8|2670.8|2676.8|2670.8|2677.3|2671.3|2676.8|2670.8|0
1585306500000|2020-03-27 10:55:00|2676.9|2670.9|2675.8|2669.8|2677.3|2671.3|2675.8|2669.8|3
1585306800000|2020-03-27 11:00:00|2676.2|2670.2|2677.4|2671.4|2677.8|2671.8|2676.2|2670.2|1
1585307100000|2020-03-27 11:05:00|2677.8|2671.8|2676.8|2670.8|2677.8|2671.8|2676.8|2670.8|0
1585307400000|2020-03-27 11:10:00|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2674.8|2668.8|21
1585307700000|2020-03-27 11:15:00|2676.3|2670.3|2676.8|2670.8|2676.8|2670.8|2675.7|2669.7|1
1585308000000|2020-03-27 11:20:00|2677.7|2671.7|2673.8|2667.8|2678.6|2672.6|2673.8|2667.8|37
1585308300000|2020-03-27 11:25:00|2673.2|2667.2|2671.7|2665.7|2673.2|2667.2|2671.7|2665.7|19
1585308600000|2020-03-27 11:30:00|2671.8|2665.8|2669.9|2663.9|2672.2|2666.2|2669.9|2663.9|21
1585308900000|2020-03-27 11:35:00|2671.8|2665.8|2674.3|2668.3|2674.8|2668.8|2669.9|2663.9|91
1585309200000|2020-03-27 11:40:00|2674.4|2668.4|2672.8|2666.8|2674.4|2668.4|2670.8|2664.8|63
1585309500000|2020-03-27 11:45:00|2672.4|2666.4|2673.4|2667.4|2673.9|2667.9|2672.4|2666.4|20
1585309800000|2020-03-27 11:50:00|2672.9|2666.9|2672.4|2666.4|2674.4|2668.4|2672.4|2666.4|11
1585310100000|2020-03-27 11:55:00|2672.9|2666.9|2670.3|2664.3|2673.4|2667.4|2669.9|2663.9|30
1585310400000|2020-03-27 12:00:00|2669.9|2663.9|2670.4|2664.4|2670.9|2664.9|2668.9|2662.9|41
1585310700000|2020-03-27 12:05:00|2669.9|2663.9|2668.9|2662.9|2671.8|2665.8|2668.9|2662.9|20
1585311000000|2020-03-27 12:10:00|2669.4|2663.4|2670.4|2664.4|2671.4|2665.4|2669.4|2663.4|29
1585311300000|2020-03-27 12:15:00|2670.1|2664.1|2675.4|2669.4|2675.4|2669.4|2669.8|2663.8|53
1585311600000|2020-03-27 12:20:00|2676.9|2670.9|2681.9|2675.9|2682.9|2676.9|2676.9|2670.9|138
1585311900000|2020-03-27 12:25:00|2682.4|2676.4|2683.3|2677.3|2683.7|2677.7|2679.8|2673.8|53
1585312200000|2020-03-27 12:30:00|2682.9|2676.9|2680.8|2674.8|2684.3|2678.3|2680.8|2674.8|38
1585312500000|2020-03-27 12:35:00|2680.9|2674.9|2675.9|2669.9|2681.1|2675.1|2675.9|2669.9|69
1585312800000|2020-03-27 12:40:00|2676.4|2670.4|2665.9|2659.9|2677.4|2671.4|2665.9|2659.9|275
1585315800000|2020-03-27 13:30:00|2667|2661|2662.4|2656.4|2673|2667|2657|2651|718
1585316100000|2020-03-27 13:35:00|2662|2656|2658.5|2652.5|2667|2661|2657.9|2651.9|1483
1585316400000|2020-03-27 13:40:00|2658.9|2652.9|2652.1|2646.1|2658.9|2652.9|2652|2646|1450
1585316700000|2020-03-27 13:45:00|2652|2646|2657.2|2651.2|2659.2|2653.2|2652|2646|465
1585317000000|2020-03-27 13:50:00|2656.6|2650.6|2658.1|2652.1|2661.2|2655.2|2656.2|2650.2|285
1585317300000|2020-03-27 13:55:00|2658|2652|2659.5|2653.5|2661|2655|2658|2652|341
1585317600000|2020-03-27 14:00:00|2659.9|2653.9|2665|2659|2665.1|2659.1|2657.2|2651.2|288
1585317900000|2020-03-27 14:05:00|2665.1|2659.1|2663.1|2657.1|2668.2|2662.2|2658|2652|301
1585318200000|2020-03-27 14:10:00|2663.6|2657.6|2657.5|2651.5|2664.1|2658.1|2656|2650|295
1585318500000|2020-03-27 14:15:00|2657.9|2651.9|2660.6|2654.6|2660.6|2654.6|2656.1|2650.1|127
1585318800000|2020-03-27 14:20:00|2660.5|2654.5|2663.9|2657.9|2667.4|2661.4|2658.1|2652.1|1178
1585319100000|2020-03-27 14:25:00|2664.3|2658.3|2666.4|2660.4|2669.9|2663.9|2663.9|2657.9|428
1585319400000|2020-03-27 14:30:00|2666.9|2660.9|2665.8|2659.8|2668|2662|2661.6|2655.6|315
1585319700000|2020-03-27 14:35:00|2664.8|2658.8|2672.3|2666.3|2672.8|2666.8|2664.8|2658.8|285
1585320000000|2020-03-27 14:40:00|2671.9|2665.9|2672.9|2666.9|2675.8|2669.8|2669.8|2663.8|405
1585320300000|2020-03-27 14:45:00|2672.8|2666.8|2679.3|2673.3|2679.3|2673.3|2672|2666|273
1585320600000|2020-03-27 14:50:00|2678.9|2672.9|2680.9|2674.9|2682.8|2676.8|2672.9|2666.9|567
1585320900000|2020-03-27 14:55:00|2682.3|2676.3|2683.8|2677.8|2687.9|2681.9|2677.8|2671.8|651
1585321200000|2020-03-27 15:00:00|2684.3|2678.3|2682.8|2676.8|2685.9|2679.9|2681.8|2675.8|291
1585321500000|2020-03-27 15:05:00|2682.3|2676.3|2689.8|2683.8|2692.8|2686.8|2681.9|2675.9|308
1585321800000|2020-03-27 15:10:00|2689.3|2683.3|2686.8|2680.8|2694.8|2688.8|2685.9|2679.9|275
1585322100000|2020-03-27 15:15:00|2686.9|2680.9|2690.8|2684.8|2692.9|2686.9|2686.8|2680.8|315
1585322400000|2020-03-27 15:20:00|2691|2685|2690.4|2684.4|2691|2685|2686.8|2680.8|115
1585322700000|2020-03-27 15:25:00|2690.8|2684.8|2689.3|2683.3|2694.8|2688.8|2687.7|2681.7|730
1585323000000|2020-03-27 15:30:00|2688.9|2682.9|2687.8|2681.8|2689.3|2683.3|2682.9|2676.9|321
1585323300000|2020-03-27 15:35:00|2688.3|2682.3|2681.8|2675.8|2688.4|2682.4|2681.8|2675.8|229
1585323600000|2020-03-27 15:40:00|2682.5|2676.5|2677.8|2671.8|2683.8|2677.8|2676.8|2670.8|152
1585323900000|2020-03-27 15:45:00|2677.4|2671.4|2680.3|2674.3|2680.3|2674.3|2676.8|2670.8|138
1585324200000|2020-03-27 15:50:00|2680.8|2674.8|2675.8|2669.8|2680.8|2674.8|2672.8|2666.8|307
1585324500000|2020-03-27 15:55:00|2675.4|2669.4|2673.9|2667.9|2678|2672|2673|2667|249
1585324800000|2020-03-27 16:00:00|2673.8|2667.8|2674.8|2668.8|2676.8|2670.8|2673.8|2667.8|222
1585325100000|2020-03-27 16:05:00|2674.3|2668.3|2672.8|2666.8|2676.8|2670.8|2671.8|2665.8|176
1585325400000|2020-03-27 16:10:00|2671.9|2665.9|2676.8|2670.8|2678.8|2672.8|2671.8|2665.8|174
1585325700000|2020-03-27 16:15:00|2677.3|2671.3|2680.9|2674.9|2680.9|2674.9|2675.9|2669.9|297
1585326000000|2020-03-27 16:20:00|2680.4|2674.4|2678.9|2672.9|2680.8|2674.8|2678.3|2672.3|62
1585326300000|2020-03-27 16:25:00|2679|2673|2674.8|2668.8|2679|2673|2674.8|2668.8|417
1585326600000|2020-03-27 16:30:00|2674.9|2668.9|2680.9|2674.9|2680.9|2674.9|2674.9|2668.9|94
1585326900000|2020-03-27 16:35:00|2680.8|2674.8|2676.8|2670.8|2680.8|2674.8|2674.8|2668.8|230
1585327200000|2020-03-27 16:40:00|2676.2|2670.2|2675.8|2669.8|2676.8|2670.8|2674.8|2668.8|76
1585327500000|2020-03-27 16:45:00|2675.4|2669.4|2675.4|2669.4|2676.8|2670.8|2674.8|2668.8|98
1585327800000|2020-03-27 16:50:00|2675.8|2669.8|2676.8|2670.8|2677.8|2671.8|2674.8|2668.8|183
1585328100000|2020-03-27 16:55:00|2677.3|2671.3|2674.8|2668.8|2679.9|2673.9|2674.8|2668.8|134
1585328400000|2020-03-27 17:00:00|2675.3|2669.3|2676.3|2670.3|2677.8|2671.8|2675.3|2669.3|89
1585328700000|2020-03-27 17:05:00|2676.8|2670.8|2675.2|2669.2|2677.4|2671.4|2674.8|2668.8|219
1585329000000|2020-03-27 17:10:00|2675.3|2669.3|2681.8|2675.8|2682.8|2676.8|2674.8|2668.8|180
1585329300000|2020-03-27 17:15:00|2682.8|2676.8|2683.9|2677.9|2684.8|2678.8|2682.1|2676.1|327
1585329600000|2020-03-27 17:20:00|2683.4|2677.4|2685.1|2679.1|2685.3|2679.3|2682.9|2676.9|170
1585329900000|2020-03-27 17:25:00|2684.9|2678.9|2684.8|2678.8|2686.9|2680.9|2683.8|2677.8|115
1585330200000|2020-03-27 17:30:00|2684.9|2678.9|2690.4|2684.4|2691.1|2685.1|2684.9|2678.9|273
1585330500000|2020-03-27 17:35:00|2690.1|2684.1|2693.6|2687.6|2694.1|2688.1|2688.8|2682.8|281
1585330800000|2020-03-27 17:40:00|2693.2|2687.2|2694.1|2688.1|2698.9|2692.9|2693.2|2687.2|280
1585331100000|2020-03-27 17:45:00|2694|2688|2696.1|2690.1|2697.1|2691.1|2693.1|2687.1|391
1585331400000|2020-03-27 17:50:00|2696.5|2690.5|2699.2|2693.2|2702.1|2696.1|2696.5|2690.5|1348
1585331700000|2020-03-27 17:55:00|2697.3|2691.3|2698.2|2692.2|2699.2|2693.2|2697.1|2691.1|331
1585332000000|2020-03-27 18:00:00|2698.7|2692.7|2698.1|2692.1|2699.3|2693.3|2696.6|2690.6|272
1585332300000|2020-03-27 18:05:00|2697.7|2691.7|2694.6|2688.6|2698.1|2692.1|2693.1|2687.1|514
1585332600000|2020-03-27 18:10:00|2695.1|2689.1|2693.2|2687.2|2704.3|2698.3|2692.2|2686.2|1723
1585332900000|2020-03-27 18:15:00|2693.1|2687.1|2706.2|2700.2|2706.2|2700.2|2693.1|2687.1|1018
1585526400000|2020-03-30 00:00:00|2692.2|2686.2|2691.9|2685.9|2698.5|2692.5|2687|2681|481
1585526700000|2020-03-30 00:05:00|2691.5|2685.5|2694.4|2688.4|2696.4|2690.4|2688.4|2682.4|151
1585527000000|2020-03-30 00:10:00|2694|2688|2689.6|2683.6|2694|2688|2689.1|2683.1|318
1585527300000|2020-03-30 00:15:00|2689.8|2683.8|2685.3|2679.3|2689.8|2683.8|2683.1|2677.1|88
1585527600000|2020-03-30 00:20:00|2686.3|2680.3|2686.3|2680.3|2687.3|2681.3|2684.3|2678.3|67
1585527900000|2020-03-30 00:25:00|2685.6|2679.6|2684.5|2678.5|2686.4|2680.4|2684.5|2678.5|7
1585528200000|2020-03-30 00:30:00|2684.4|2678.4|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|13
1585528500000|2020-03-30 00:35:00|2684.5|2678.5|2679.9|2673.9|2685.4|2679.4|2678.9|2672.9|152
1585528800000|2020-03-30 00:40:00|2679.5|2673.5|2676.3|2670.3|2680.4|2674.4|2675.1|2669.1|67
1585529100000|2020-03-30 00:45:00|2677.3|2671.3|2679.9|2673.9|2680.3|2674.3|2677.3|2671.3|51
1585529400000|2020-03-30 00:50:00|2680.4|2674.4|2682.9|2676.9|2683.3|2677.3|2679.9|2673.9|24
1585529700000|2020-03-30 00:55:00|2682.4|2676.4|2681.6|2675.6|2683.3|2677.3|2678.9|2672.9|102
1585530000000|2020-03-30 01:00:00|2682.1|2676.1|2685.3|2679.3|2687.4|2681.4|2677.4|2671.4|137
1585530300000|2020-03-30 01:05:00|2684.4|2678.4|2681.3|2675.3|2684.9|2678.9|2680.8|2674.8|132
1585530600000|2020-03-30 01:10:00|2681.4|2675.4|2692.1|2686.1|2692.1|2686.1|2681.3|2675.3|349
1585530900000|2020-03-30 01:15:00|2691.4|2685.4|2693.9|2687.9|2699.4|2693.4|2690.8|2684.8|416
1585531200000|2020-03-30 01:20:00|2694.3|2688.3|2700.9|2694.9|2702.3|2696.3|2694.3|2688.3|168
1585531500000|2020-03-30 01:25:00|2701.3|2695.3|2700.9|2694.9|2702.4|2696.4|2698.3|2692.3|87
1585531800000|2020-03-30 01:30:00|2700.4|2694.4|2702.9|2696.9|2703.4|2697.4|2698.3|2692.3|53
1585532100000|2020-03-30 01:35:00|2703.3|2697.3|2696.6|2690.6|2705.4|2699.4|2695.6|2689.6|177
1585532400000|2020-03-30 01:40:00|2696.2|2690.2|2697.7|2691.7|2702.6|2696.6|2695.2|2689.2|76
1585532700000|2020-03-30 01:45:00|2696.2|2690.2|2690.7|2684.7|2696.2|2690.2|2689.7|2683.7|71
1585533000000|2020-03-30 01:50:00|2691.2|2685.2|2686.6|2680.6|2695.2|2689.2|2686.6|2680.6|112
1585533300000|2020-03-30 01:55:00|2686.4|2680.4|2687.6|2681.6|2690.1|2684.1|2682.9|2676.9|275
1585533600000|2020-03-30 02:00:00|2687.4|2681.4|2692.1|2686.1|2692.1|2686.1|2687.4|2681.4|191
1585533900000|2020-03-30 02:05:00|2692.6|2686.6|2695.9|2689.9|2696.6|2690.6|2690.4|2684.4|170
1585534200000|2020-03-30 02:10:00|2695.6|2689.6|2692.1|2686.1|2695.6|2689.6|2691.7|2685.7|71
1585534500000|2020-03-30 02:15:00|2691.7|2685.7|2691.7|2685.7|2692.4|2686.4|2691.7|2685.7|13
1585534800000|2020-03-30 02:20:00|2692.1|2686.1|2693.1|2687.1|2693.6|2687.6|2692.1|2686.1|7
1585535100000|2020-03-30 02:25:00|2693.2|2687.2|2696.4|2690.4|2696.4|2690.4|2693.2|2687.2|14
1585535400000|2020-03-30 02:30:00|2696.1|2690.1|2692.9|2686.9|2696.4|2690.4|2692.4|2686.4|84
1585535700000|2020-03-30 02:35:00|2693.1|2687.1|2698.9|2692.9|2700.4|2694.4|2693.1|2687.1|109
1585536000000|2020-03-30 02:40:00|2699.6|2693.6|2697.4|2691.4|2700.4|2694.4|2696.4|2690.4|36
1585536300000|2020-03-30 02:45:00|2697.6|2691.6|2695|2689|2697.6|2691.6|2694.5|2688.5|55
1585536600000|2020-03-30 02:50:00|2694.6|2688.6|2692.5|2686.5|2695|2689|2691.7|2685.7|42
1585536900000|2020-03-30 02:55:00|2691.7|2685.7|2696|2690|2696.1|2690.1|2691.7|2685.7|34
1585537200000|2020-03-30 03:00:00|2695.6|2689.6|2695|2689|2696.1|2690.1|2692.6|2686.6|15
1585537500000|2020-03-30 03:05:00|2695.5|2689.5|2696.5|2690.5|2698|2692|2695.1|2689.1|8
1585537800000|2020-03-30 03:10:00|2697|2691|2695.6|2689.6|2699|2693|2695|2689|12
1585538100000|2020-03-30 03:15:00|2695.5|2689.5|2699.6|2693.6|2700|2694|2695|2689|12
1585538400000|2020-03-30 03:20:00|2700|2694|2698.6|2692.6|2700|2694|2698.5|2692.5|38
1585538700000|2020-03-30 03:25:00|2698.5|2692.5|2698|2692|2698.6|2692.6|2696.5|2690.5|22
1585539000000|2020-03-30 03:30:00|2698.1|2692.1|2696.6|2690.6|2698.1|2692.1|2696.5|2690.5|33
1585539300000|2020-03-30 03:35:00|2696.1|2690.1|2697.1|2691.1|2698.1|2692.1|2696.1|2690.1|14
1585539600000|2020-03-30 03:40:00|2697.6|2691.6|2697.6|2691.6|2698.1|2692.1|2697.1|2691.1|2
1585539900000|2020-03-30 03:45:00|2697.1|2691.1|2699.1|2693.1|2699.6|2693.6|2697.1|2691.1|18
1585540200000|2020-03-30 03:50:00|2699.3|2693.3|2701.3|2695.3|2701.3|2695.3|2699.3|2693.3|7
1585540500000|2020-03-30 03:55:00|2700.9|2694.9|2700.1|2694.1|2701.6|2695.6|2699.6|2693.6|11
1585540800000|2020-03-30 04:00:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2698.8|2692.8|6
1585541100000|2020-03-30 04:05:00|2699.3|2693.3|2699.6|2693.6|2700|2694|2698.6|2692.6|10
1585541400000|2020-03-30 04:10:00|2699.1|2693.1|2698.1|2692.1|2699.6|2693.6|2697.6|2691.6|4
1585541700000|2020-03-30 04:15:00|2698.6|2692.6|2698.6|2692.6|2699.1|2693.1|2697.9|2691.9|2
1585542000000|2020-03-30 04:20:00|2699.1|2693.1|2702.8|2696.8|2702.8|2696.8|2699.1|2693.1|25
1585542300000|2020-03-30 04:25:00|2702.6|2696.6|2705.8|2699.8|2705.8|2699.8|2702|2696|55
1585542600000|2020-03-30 04:30:00|2705.6|2699.6|2700.3|2694.3|2706.8|2700.8|2700.3|2694.3|48
1585542900000|2020-03-30 04:35:00|2699.9|2693.9|2700.1|2694.1|2701.8|2695.8|2699.8|2693.8|5
1585543200000|2020-03-30 04:40:00|2700.3|2694.3|2698.1|2692.1|2701.3|2695.3|2696.3|2690.3|22
1585543500000|2020-03-30 04:45:00|2698.3|2692.3|2702.6|2696.6|2702.6|2696.6|2696.8|2690.8|28
1585543800000|2020-03-30 04:50:00|2703.3|2697.3|2703.6|2697.6|2703.6|2697.6|2702|2696|15
1585544100000|2020-03-30 04:55:00|2704.6|2698.6|2714.1|2708.1|2717|2711|2704.6|2698.6|173
1585544400000|2020-03-30 05:00:00|2714|2708|2713.6|2707.6|2715.6|2709.6|2713.6|2707.6|24
1585544700000|2020-03-30 05:05:00|2712.3|2706.3|2713|2707|2714|2708|2708.6|2702.6|48
1585545000000|2020-03-30 05:10:00|2712.6|2706.6|2719.6|2713.6|2723.5|2717.5|2709.6|2703.6|56
1585545300000|2020-03-30 05:15:00|2720.5|2714.5|2718.2|2712.2|2720.6|2714.6|2716.1|2710.1|35
1585545600000|2020-03-30 05:20:00|2719|2713|2718.7|2712.7|2719.2|2713.2|2716.5|2710.5|14
1585545900000|2020-03-30 05:25:00|2719|2713|2719.2|2713.2|2720.3|2714.3|2718.5|2712.5|15
1585546200000|2020-03-30 05:30:00|2718.5|2712.5|2713.2|2707.2|2719.7|2713.7|2709.2|2703.2|294
1585546500000|2020-03-30 05:35:00|2712.8|2706.8|2714.2|2708.2|2715.2|2709.2|2710.7|2704.7|43
1585546800000|2020-03-30 05:40:00|2713.7|2707.7|2716.7|2710.7|2716.7|2710.7|2711.7|2705.7|34
1585547100000|2020-03-30 05:45:00|2716.2|2710.2|2718.2|2712.2|2722.2|2716.2|2714.7|2708.7|208
1585547400000|2020-03-30 05:50:00|2717.8|2711.8|2715.7|2709.7|2718|2712|2712.3|2706.3|108
1585547700000|2020-03-30 05:55:00|2715.3|2709.3|2716|2710|2717.7|2711.7|2715|2709|11
1585548000000|2020-03-30 06:00:00|2716.7|2710.7|2711.2|2705.2|2717.2|2711.2|2711.2|2705.2|14
1585548300000|2020-03-30 06:05:00|2711.7|2705.7|2711.7|2705.7|2712.4|2706.4|2710.5|2704.5|11
1585548600000|2020-03-30 06:10:00|2712|2706|2711.3|2705.3|2713.7|2707.7|2711|2705|13
1585548900000|2020-03-30 06:15:00|2711.2|2705.2|2711.3|2705.3|2711.7|2705.7|2710.3|2704.3|14
1585549200000|2020-03-30 06:20:00|2710.7|2704.7|2709.2|2703.2|2711.3|2705.3|2708.8|2702.8|15
1585549500000|2020-03-30 06:25:00|2708.8|2702.8|2706.3|2700.3|2708.8|2702.8|2705.7|2699.7|23
1585549800000|2020-03-30 06:30:00|2706.7|2700.7|2705.7|2699.7|2707.7|2701.7|2701.8|2695.8|64
1585550100000|2020-03-30 06:35:00|2705.3|2699.3|2702.7|2696.7|2706.7|2700.7|2701.7|2695.7|56
1585550400000|2020-03-30 06:40:00|2702.3|2696.3|2708.5|2702.5|2708.5|2702.5|2700|2694|107
1585550700000|2020-03-30 06:45:00|2707.5|2701.5|2711.2|2705.2|2712.7|2706.7|2707.5|2701.5|71
1585551000000|2020-03-30 06:50:00|2711|2705|2713.5|2707.5|2714.5|2708.5|2710.7|2704.7|72
1585551300000|2020-03-30 06:55:00|2713.6|2707.6|2716.7|2710.7|2716.8|2710.8|2712.1|2706.1|191
1585551600000|2020-03-30 07:00:00|2716.6|2710.6|2714.7|2708.7|2719.6|2713.6|2714.7|2708.7|71
1585551900000|2020-03-30 07:05:00|2714.8|2708.8|2716.6|2710.6|2717.6|2711.6|2713.7|2707.7|82
1585552200000|2020-03-30 07:10:00|2716.7|2710.7|2717.1|2711.1|2717.1|2711.1|2715.7|2709.7|43
1585552500000|2020-03-30 07:15:00|2718.1|2712.1|2715.3|2709.3|2718.1|2712.1|2714.7|2708.7|113
1585552800000|2020-03-30 07:20:00|2715|2709|2712.7|2706.7|2716.7|2710.7|2709.7|2703.7|130
1585553100000|2020-03-30 07:25:00|2711.7|2705.7|2707.3|2701.3|2711.7|2705.7|2706.6|2700.6|64
1585553400000|2020-03-30 07:30:00|2706.8|2700.8|2708.7|2702.7|2708.7|2702.7|2706.8|2700.8|25
1585553700000|2020-03-30 07:35:00|2708.2|2702.2|2705.3|2699.3|2708.2|2702.2|2705.3|2699.3|14
1585554000000|2020-03-30 07:40:00|2704.8|2698.8|2708.8|2702.8|2710.7|2704.7|2704.7|2698.7|40
1585554300000|2020-03-30 07:45:00|2708.7|2702.7|2713.9|2707.9|2713.9|2707.9|2708.7|2702.7|38
1585554600000|2020-03-30 07:50:00|2713.7|2707.7|2718.4|2712.4|2719.9|2713.9|2713.4|2707.4|237
1585554900000|2020-03-30 07:55:00|2718.1|2712.1|2716.9|2710.9|2718.7|2712.7|2716.9|2710.9|29
1585555200000|2020-03-30 08:00:00|2717.7|2711.7|2718.4|2712.4|2718.7|2712.7|2716.9|2710.9|37
1585555500000|2020-03-30 08:05:00|2717.7|2711.7|2722.6|2716.6|2722.6|2716.6|2716.9|2710.9|49
1585555800000|2020-03-30 08:10:00|2722.4|2716.4|2721.7|2715.7|2722.6|2716.6|2720.1|2714.1|81
1585556100000|2020-03-30 08:15:00|2721.4|2715.4|2725.7|2719.7|2727.2|2721.2|2720.7|2714.7|137
1585556400000|2020-03-30 08:20:00|2724.7|2718.7|2725.9|2719.9|2726.6|2720.6|2724.6|2718.6|43
1585556700000|2020-03-30 08:25:00|2724.7|2718.7|2716.7|2710.7|2725.4|2719.4|2715.2|2709.2|96
1585557000000|2020-03-30 08:30:00|2718.6|2712.6|2716.2|2710.2|2719.7|2713.7|2715.7|2709.7|28
1585557300000|2020-03-30 08:35:00|2716.6|2710.6|2715.1|2709.1|2716.6|2710.6|2712.9|2706.9|47
1585557600000|2020-03-30 08:40:00|2715.4|2709.4|2715.2|2709.2|2716.1|2710.1|2713.4|2707.4|20
1585557900000|2020-03-30 08:45:00|2714.7|2708.7|2723.7|2717.7|2723.7|2717.7|2713.9|2707.9|75
1585558200000|2020-03-30 08:50:00|2722.7|2716.7|2720.2|2714.2|2722.7|2716.7|2719.7|2713.7|23
1585558500000|2020-03-30 08:55:00|2720.7|2714.7|2720.7|2714.7|2721.7|2715.7|2718.2|2712.2|11
1585558800000|2020-03-30 09:00:00|2720.9|2714.9|2722.7|2716.7|2723.7|2717.7|2720.1|2714.1|16
1585559100000|2020-03-30 09:05:00|2723.7|2717.7|2725.6|2719.6|2725.6|2719.6|2720.7|2714.7|131
1585559400000|2020-03-30 09:10:00|2725.2|2719.2|2725.7|2719.7|2726.6|2720.6|2724.1|2718.1|152
1585559700000|2020-03-30 09:15:00|2726.6|2720.6|2733.1|2727.1|2734.6|2728.6|2726.6|2720.6|291
1585560000000|2020-03-30 09:20:00|2733.2|2727.2|2733.8|2727.8|2734.6|2728.6|2731.6|2725.6|55
1585560300000|2020-03-30 09:25:00|2733.1|2727.1|2732.8|2726.8|2733.5|2727.5|2727.8|2721.8|115
1585560600000|2020-03-30 09:30:00|2731.8|2725.8|2740.6|2734.6|2743.5|2737.5|2731.3|2725.3|134
1585560900000|2020-03-30 09:35:00|2741.8|2735.8|2739.1|2733.1|2741.8|2735.8|2736.1|2730.1|54
1585561200000|2020-03-30 09:40:00|2739.8|2733.8|2742.6|2736.6|2751|2745|2739.6|2733.6|351
1585561500000|2020-03-30 09:45:00|2742.5|2736.5|2740.9|2734.9|2743.8|2737.8|2740.1|2734.1|78
1585561800000|2020-03-30 09:50:00|2740.8|2734.8|2738.8|2732.8|2741.8|2735.8|2736.9|2730.9|160
1585562100000|2020-03-30 09:55:00|2739.4|2733.4|2733.1|2727.1|2740.4|2734.4|2732.8|2726.8|90
1585562400000|2020-03-30 10:00:00|2734.5|2728.5|2731.1|2725.1|2734.5|2728.5|2728.6|2722.6|207
1585562700000|2020-03-30 10:05:00|2731|2725|2734.1|2728.1|2734.4|2728.4|2729.5|2723.5|30
1585563000000|2020-03-30 10:10:00|2733.8|2727.8|2734.3|2728.3|2736.6|2730.6|2733.8|2727.8|41
1585563300000|2020-03-30 10:15:00|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2732.8|2726.8|25
1585563600000|2020-03-30 10:20:00|2735.6|2729.6|2734.4|2728.4|2736.6|2730.6|2733.9|2727.9|10
1585563900000|2020-03-30 10:25:00|2734.8|2728.8|2729.8|2723.8|2734.8|2728.8|2728.9|2722.9|26
1585564200000|2020-03-30 10:30:00|2730.1|2724.1|2732.8|2726.8|2732.8|2726.8|2730.1|2724.1|32
1585564500000|2020-03-30 10:35:00|2732.4|2726.4|2734.8|2728.8|2735.9|2729.9|2730.6|2724.6|93
1585564800000|2020-03-30 10:40:00|2735.1|2729.1|2735.6|2729.6|2737.6|2731.6|2734.3|2728.3|32
1585565100000|2020-03-30 10:45:00|2735.8|2729.8|2733.8|2727.8|2735.8|2729.8|2732.8|2726.8|74
1585565400000|2020-03-30 10:50:00|2734.1|2728.1|2734.3|2728.3|2735.8|2729.8|2733.1|2727.1|13
1585565700000|2020-03-30 10:55:00|2733.9|2727.9|2735.3|2729.3|2735.8|2729.8|2733.8|2727.8|15
1585566000000|2020-03-30 11:00:00|2734.8|2728.8|2737.7|2731.7|2737.7|2731.7|2733.8|2727.8|12
1585566300000|2020-03-30 11:05:00|2737.2|2731.2|2738.7|2732.7|2738.7|2732.7|2736.8|2730.8|6
1585566600000|2020-03-30 11:10:00|2737.8|2731.8|2737.8|2731.8|2740.2|2734.2|2737.3|2731.3|17
1585566900000|2020-03-30 11:15:00|2737.4|2731.4|2737.8|2731.8|2739.8|2733.8|2737.3|2731.3|25
1585567200000|2020-03-30 11:20:00|2737.4|2731.4|2734.7|2728.7|2737.8|2731.8|2732.2|2726.2|39
1585567500000|2020-03-30 11:25:00|2733.8|2727.8|2733.2|2727.2|2735.8|2729.8|2732.2|2726.2|32
1585567800000|2020-03-30 11:30:00|2732.8|2726.8|2734.2|2728.2|2734.2|2728.2|2732.2|2726.2|28
1585568100000|2020-03-30 11:35:00|2733.8|2727.8|2731.2|2725.2|2735.7|2729.7|2731.2|2725.2|35
1585568400000|2020-03-30 11:40:00|2730.8|2724.8|2726.7|2720.7|2730.8|2724.8|2726.7|2720.7|76
1585568700000|2020-03-30 11:45:00|2726.8|2720.8|2728.2|2722.2|2729.5|2723.5|2726.7|2720.7|375
1585569000000|2020-03-30 11:50:00|2728.5|2722.5|2730.9|2724.9|2731.4|2725.4|2727.9|2721.9|68
1585569300000|2020-03-30 11:55:00|2729.9|2723.9|2729.5|2723.5|2729.9|2723.9|2728.5|2722.5|20
1585569600000|2020-03-30 12:00:00|2728.7|2722.7|2727.5|2721.5|2729.5|2723.5|2727.5|2721.5|22
1585569900000|2020-03-30 12:05:00|2727|2721|2727.5|2721.5|2727.7|2721.7|2726.5|2720.5|37
1585570200000|2020-03-30 12:10:00|2727.7|2721.7|2727.2|2721.2|2727.8|2721.8|2726.5|2720.5|286
1585570500000|2020-03-30 12:15:00|2727.5|2721.5|2725.7|2719.7|2727.5|2721.5|2724.8|2718.8|103
1585570800000|2020-03-30 12:20:00|2726.7|2720.7|2730.7|2724.7|2731.7|2725.7|2726.7|2720.7|47
1585571100000|2020-03-30 12:25:00|2731.2|2725.2|2729.2|2723.2|2731.7|2725.7|2728.7|2722.7|23
1585571400000|2020-03-30 12:30:00|2729.7|2723.7|2727.7|2721.7|2729.7|2723.7|2727.7|2721.7|28
1585571700000|2020-03-30 12:35:00|2726.7|2720.7|2723.5|2717.5|2726.7|2720.7|2722.7|2716.7|96
1585572000000|2020-03-30 12:40:00|2723.7|2717.7|2724.4|2718.4|2725.7|2719.7|2723.4|2717.4|66
1585575000000|2020-03-30 13:30:00|2724.3|2718.3|2724.2|2718.2|2725.6|2719.6|2719.6|2713.6|714
1585575300000|2020-03-30 13:35:00|2724.6|2718.6|2716.7|2710.7|2728.6|2722.6|2715.7|2709.7|444
1585575600000|2020-03-30 13:40:00|2715.9|2709.9|2728.2|2722.2|2728.7|2722.7|2715.7|2709.7|251
1585575900000|2020-03-30 13:45:00|2728.6|2722.6|2719.6|2713.6|2729.1|2723.1|2718.7|2712.7|256
1585576200000|2020-03-30 13:50:00|2720.6|2714.6|2718.1|2712.1|2720.6|2714.6|2717.4|2711.4|206
1585576500000|2020-03-30 13:55:00|2718.4|2712.4|2717.6|2711.6|2720.6|2714.6|2715.7|2709.7|228
1585576800000|2020-03-30 14:00:00|2718.1|2712.1|2720.4|2714.4|2720.4|2714.4|2715.2|2709.2|436
1585577100000|2020-03-30 14:05:00|2720.6|2714.6|2721.7|2715.7|2722.4|2716.4|2717.4|2711.4|281
1585577400000|2020-03-30 14:10:00|2721.6|2715.6|2718.4|2712.4|2721.6|2715.6|2716.6|2710.6|195
1585577700000|2020-03-30 14:15:00|2717.7|2711.7|2723.4|2717.4|2725.4|2719.4|2716.6|2710.6|172
1585578000000|2020-03-30 14:20:00|2723.6|2717.6|2718.4|2712.4|2723.7|2717.7|2717.4|2711.4|177
1585578300000|2020-03-30 14:25:00|2718.1|2712.1|2715.7|2709.7|2719.4|2713.4|2715.4|2709.4|248
1585578600000|2020-03-30 14:30:00|2716.1|2710.1|2714.6|2708.6|2719.5|2713.5|2714.6|2708.6|363
1585578900000|2020-03-30 14:35:00|2714.7|2708.7|2714.6|2708.6|2720.7|2714.7|2714.6|2708.6|207
1585579200000|2020-03-30 14:40:00|2715.5|2709.5|2711.5|2705.5|2715.6|2709.6|2710|2704|364
1585579500000|2020-03-30 14:45:00|2711.1|2705.1|2709.7|2703.7|2712.7|2706.7|2708.7|2702.7|176
1585579800000|2020-03-30 14:50:00|2709.6|2703.6|2712.7|2706.7|2713.1|2707.1|2708.5|2702.5|159
1585580100000|2020-03-30 14:55:00|2713.1|2707.1|2712.6|2706.6|2715.7|2709.7|2710|2704|283
1585580400000|2020-03-30 15:00:00|2712.7|2706.7|2717.5|2711.5|2717.5|2711.5|2710.7|2704.7|238
1585580700000|2020-03-30 15:05:00|2718.6|2712.6|2720.5|2714.5|2721.6|2715.6|2716.1|2710.1|289
1585581000000|2020-03-30 15:10:00|2721|2715|2722|2716|2723.5|2717.5|2719.6|2713.6|198
1585581300000|2020-03-30 15:15:00|2721.6|2715.6|2718.6|2712.6|2722.5|2716.5|2718.5|2712.5|180
1585581600000|2020-03-30 15:20:00|2718.5|2712.5|2721.8|2715.8|2722.5|2716.5|2717.5|2711.5|330
1585581900000|2020-03-30 15:25:00|2722.1|2716.1|2719.6|2713.6|2722.5|2716.5|2719.5|2713.5|145
1585582200000|2020-03-30 15:30:00|2719.5|2713.5|2715.3|2709.3|2720.5|2714.5|2713.8|2707.8|250
1585582500000|2020-03-30 15:35:00|2715.6|2709.6|2714.5|2708.5|2715.6|2709.6|2714.1|2708.1|83
1585582800000|2020-03-30 15:40:00|2713.5|2707.5|2709.5|2703.5|2713.5|2707.5|2707.8|2701.8|343
1585583100000|2020-03-30 15:45:00|2709|2703|2715.1|2709.1|2715.6|2709.6|2708.5|2702.5|143
1585583400000|2020-03-30 15:50:00|2714.6|2708.6|2715.6|2709.6|2717.6|2711.6|2713.8|2707.8|269
1585583700000|2020-03-30 15:55:00|2715|2709|2715.5|2709.5|2715.5|2709.5|2712.6|2706.6|228
1585584000000|2020-03-30 16:00:00|2715.6|2709.6|2713.1|2707.1|2715.8|2709.8|2713|2707|184
1585584300000|2020-03-30 16:05:00|2713.5|2707.5|2713.6|2707.6|2713.6|2707.6|2710.8|2704.8|141
1585584600000|2020-03-30 16:10:00|2714.6|2708.6|2713.6|2707.6|2715.6|2709.6|2713.5|2707.5|122
1585584900000|2020-03-30 16:15:00|2713.8|2707.8|2711.8|2705.8|2714.6|2708.6|2711.1|2705.1|103
1585585200000|2020-03-30 16:20:00|2711.6|2705.6|2714.3|2708.3|2714.3|2708.3|2709.6|2703.6|158
1585585500000|2020-03-30 16:25:00|2714.6|2708.6|2713.8|2707.8|2714.8|2708.8|2712.6|2706.6|106
1585585800000|2020-03-30 16:30:00|2713.5|2707.5|2715.8|2709.8|2716.3|2710.3|2711.8|2705.8|174
1585586100000|2020-03-30 16:35:00|2714.8|2708.8|2713.5|2707.5|2717.5|2711.5|2712.3|2706.3|176
1585586400000|2020-03-30 16:40:00|2713.1|2707.1|2712.8|2706.8|2714.5|2708.5|2711.8|2705.8|167
1585586700000|2020-03-30 16:45:00|2712.6|2706.6|2709.6|2703.6|2713.6|2707.6|2709.6|2703.6|153
1585587000000|2020-03-30 16:50:00|2710.5|2704.5|2712.1|2706.1|2713.6|2707.6|2710.5|2704.5|139
1585587300000|2020-03-30 16:55:00|2711.6|2705.6|2713.2|2707.2|2713.2|2707.2|2711.5|2705.5|78
1585587600000|2020-03-30 17:00:00|2712.8|2706.8|2713.5|2707.5|2713.8|2707.8|2712.5|2706.5|43
1585587900000|2020-03-30 17:05:00|2712.8|2706.8|2713.7|2707.7|2714.8|2708.8|2712.5|2706.5|92
1585588200000|2020-03-30 17:10:00|2713.5|2707.5|2700.8|2694.8|2715.8|2709.8|2700.8|2694.8|523
1585588500000|2020-03-30 17:15:00|2701.7|2695.7|2701.2|2695.2|2701.8|2695.8|2695.8|2689.8|520
1585588800000|2020-03-30 17:20:00|2701.3|2695.3|2702.7|2696.7|2705.5|2699.5|2701.3|2695.3|245
1585589100000|2020-03-30 17:25:00|2702.2|2696.2|2706.7|2700.7|2707.8|2701.8|2700.8|2694.8|91
1585589400000|2020-03-30 17:30:00|2706.8|2700.8|2704.7|2698.7|2707.8|2701.8|2704.7|2698.7|117
1585589700000|2020-03-30 17:35:00|2704.8|2698.8|2702.2|2696.2|2704.8|2698.8|2701.7|2695.7|231
1585590000000|2020-03-30 17:40:00|2701.8|2695.8|2696.7|2690.7|2702.5|2696.5|2695.5|2689.5|182
1585590300000|2020-03-30 17:45:00|2697.2|2691.2|2700.8|2694.8|2703.5|2697.5|2697.2|2691.2|147
1585590600000|2020-03-30 17:50:00|2701.5|2695.5|2699|2693|2702.2|2696.2|2698|2692|192
1585590900000|2020-03-30 17:55:00|2698.7|2692.7|2696.2|2690.2|2698.7|2692.7|2695.5|2689.5|620
1585591200000|2020-03-30 18:00:00|2696|2690|2702|2696|2702.7|2696.7|2686.8|2680.8|703
1585591500000|2020-03-30 18:05:00|2701.7|2695.7|2702|2696|2703.7|2697.7|2699.5|2693.5|283
1585591800000|2020-03-30 18:10:00|2701.7|2695.7|2701.5|2695.5|2702.8|2696.8|2692.2|2686.2|1904
1585592100000|2020-03-30 18:15:00|2701.7|2695.7|2696|2690|2704.8|2698.8|2695.5|2689.5|920
1585612800000|2020-03-31 00:00:00|2701.8|2695.8|2716.8|2710.8|2722.7|2716.7|2700.6|2694.6|327
1585613100000|2020-03-31 00:05:00|2717|2711|2713.2|2707.2|2717.5|2711.5|2713.2|2707.2|58
1585613400000|2020-03-31 00:10:00|2713.8|2707.8|2716.8|2710.8|2718.8|2712.8|2710.8|2704.8|148
1585613700000|2020-03-31 00:15:00|2716.5|2710.5|2717.5|2711.5|2717.5|2711.5|2715.8|2709.8|39
1585614000000|2020-03-31 00:20:00|2718.5|2712.5|2719.8|2713.8|2723.7|2717.7|2718.2|2712.2|175
1585614300000|2020-03-31 00:25:00|2720.8|2714.8|2720.2|2714.2|2720.8|2714.8|2715.7|2709.7|59
1585614600000|2020-03-31 00:30:00|2719.8|2713.8|2717.2|2711.2|2720.2|2714.2|2716.3|2710.3|36
1585614900000|2020-03-31 00:35:00|2716.7|2710.7|2717.2|2711.2|2717.7|2711.7|2715.2|2709.2|32
1585615200000|2020-03-31 00:40:00|2716.8|2710.8|2716.2|2710.2|2716.8|2710.8|2715.8|2709.8|9
1585615500000|2020-03-31 00:45:00|2715.8|2709.8|2717.2|2711.2|2717.2|2711.2|2715.8|2709.8|27
1585615800000|2020-03-31 00:50:00|2716.8|2710.8|2717.8|2711.8|2719.2|2713.2|2716.2|2710.2|37
1585616100000|2020-03-31 00:55:00|2718.8|2712.8|2719.8|2713.8|2720.8|2714.8|2718.8|2712.8|29
1585616400000|2020-03-31 01:00:00|2720.2|2714.2|2718.2|2712.2|2722.7|2716.7|2716.2|2710.2|115
1585616700000|2020-03-31 01:05:00|2718.8|2712.8|2721.8|2715.8|2722.7|2716.7|2718.2|2712.2|47
1585617000000|2020-03-31 01:10:00|2720.8|2714.8|2721.3|2715.3|2722.2|2716.2|2717.8|2711.8|39
1585617300000|2020-03-31 01:15:00|2721.7|2715.7|2722.2|2716.2|2724.8|2718.8|2720.8|2714.8|65
1585617600000|2020-03-31 01:20:00|2721.9|2715.9|2720.9|2714.9|2722.4|2716.4|2718.9|2712.9|25
1585617900000|2020-03-31 01:25:00|2719.9|2713.9|2714.2|2708.2|2721.7|2715.7|2713.2|2707.2|88
1585618200000|2020-03-31 01:30:00|2714.9|2708.9|2718.5|2712.5|2718.5|2712.5|2713.9|2707.9|34
1585618500000|2020-03-31 01:35:00|2718|2712|2715.9|2709.9|2718|2712|2715.5|2709.5|23
1585618800000|2020-03-31 01:40:00|2716.2|2710.2|2717.9|2711.9|2718.9|2712.9|2715.9|2709.9|20
1585619100000|2020-03-31 01:45:00|2718.2|2712.2|2719.9|2713.9|2719.9|2713.9|2712.9|2706.9|63
1585619400000|2020-03-31 01:50:00|2719.4|2713.4|2718.2|2712.2|2719.9|2713.9|2717.5|2711.5|33
1585619700000|2020-03-31 01:55:00|2717.9|2711.9|2723.9|2717.9|2727|2721|2717.4|2711.4|89
1585620000000|2020-03-31 02:00:00|2724.4|2718.4|2723.9|2717.9|2725.9|2719.9|2720.9|2714.9|68
1585620300000|2020-03-31 02:05:00|2724.2|2718.2|2721.9|2715.9|2724.7|2718.7|2720.9|2714.9|44
1585620600000|2020-03-31 02:10:00|2722.2|2716.2|2719.2|2713.2|2722.9|2716.9|2717.9|2711.9|87
1585620900000|2020-03-31 02:15:00|2718.9|2712.9|2722.9|2716.9|2722.9|2716.9|2718.9|2712.9|12
1585621200000|2020-03-31 02:20:00|2723.2|2717.2|2723.2|2717.2|2723.2|2717.2|2722.9|2716.9|4
1585621500000|2020-03-31 02:25:00|2722.9|2716.9|2727.2|2721.2|2727.7|2721.7|2722.9|2716.9|30
1585621800000|2020-03-31 02:30:00|2727.7|2721.7|2721.9|2715.9|2728.2|2722.2|2720.9|2714.9|104
1585622100000|2020-03-31 02:35:00|2721.7|2715.7|2718.2|2712.2|2721.7|2715.7|2716.9|2710.9|117
1585622400000|2020-03-31 02:40:00|2717.9|2711.9|2716.7|2710.7|2719.2|2713.2|2715.9|2709.9|55
1585622700000|2020-03-31 02:45:00|2716.9|2710.9|2719.2|2713.2|2719.9|2713.9|2715.9|2709.9|71
1585623000000|2020-03-31 02:50:00|2718.9|2712.9|2721.7|2715.7|2721.9|2715.9|2718.2|2712.2|24
1585623300000|2020-03-31 02:55:00|2721.9|2715.9|2719.9|2713.9|2721.9|2715.9|2717.2|2711.2|27
1585623600000|2020-03-31 03:00:00|2720.2|2714.2|2720.2|2714.2|2720.9|2714.9|2719.2|2713.2|11
1585623900000|2020-03-31 03:05:00|2719.9|2713.9|2720.2|2714.2|2722.2|2716.2|2719.4|2713.4|29
1585624200000|2020-03-31 03:10:00|2719.9|2713.9|2718.2|2712.2|2719.9|2713.9|2718.2|2712.2|15
1585624500000|2020-03-31 03:15:00|2716.9|2710.9|2715.3|2709.3|2717.2|2711.2|2712.9|2706.9|64
1585624800000|2020-03-31 03:20:00|2715.9|2709.9|2718.5|2712.5|2718.9|2712.9|2714.9|2708.9|22
1585625100000|2020-03-31 03:25:00|2718.2|2712.2|2716.9|2710.9|2718.8|2712.8|2715.9|2709.9|21
1585625400000|2020-03-31 03:30:00|2717.6|2711.6|2715.9|2709.9|2717.9|2711.9|2714.9|2708.9|43
1585625700000|2020-03-31 03:35:00|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2714.3|2708.3|5
1585626000000|2020-03-31 03:40:00|2714.9|2708.9|2715.4|2709.4|2716.3|2710.3|2714.9|2708.9|20
1585626300000|2020-03-31 03:45:00|2715.3|2709.3|2709.9|2703.9|2715.3|2709.3|2709.9|2703.9|30
1585626600000|2020-03-31 03:50:00|2710.4|2704.4|2708.3|2702.3|2712.3|2706.3|2707.6|2701.6|55
1585626900000|2020-03-31 03:55:00|2708.4|2702.4|2706.8|2700.8|2709.3|2703.3|2705.9|2699.9|34
1585627200000|2020-03-31 04:00:00|2706.9|2700.9|2703.9|2697.9|2706.9|2700.9|2701.1|2695.1|113
1585627500000|2020-03-31 04:05:00|2703.4|2697.4|2701.3|2695.3|2703.4|2697.4|2699.8|2693.8|31
1585627800000|2020-03-31 04:10:00|2700.9|2694.9|2699.9|2693.9|2703.6|2697.6|2699.8|2693.8|66
1585628100000|2020-03-31 04:15:00|2700.3|2694.3|2696.9|2690.9|2700.9|2694.9|2694.9|2688.9|74
1585628400000|2020-03-31 04:20:00|2697.3|2691.3|2696.3|2690.3|2697.9|2691.9|2695.8|2689.8|11
1585628700000|2020-03-31 04:25:00|2696.4|2690.4|2693.9|2687.9|2696.4|2690.4|2691.9|2685.9|85
1585629000000|2020-03-31 04:30:00|2695.3|2689.3|2695.9|2689.9|2697.1|2691.1|2691.9|2685.9|109
1585629300000|2020-03-31 04:35:00|2695.1|2689.1|2695.4|2689.4|2695.6|2689.6|2693.9|2687.9|23
1585629600000|2020-03-31 04:40:00|2694.9|2688.9|2697.9|2691.9|2698.9|2692.9|2694.9|2688.9|20
1585629900000|2020-03-31 04:45:00|2698.3|2692.3|2700.9|2694.9|2700.9|2694.9|2697.9|2691.9|27
1585630200000|2020-03-31 04:50:00|2701.8|2695.8|2702.3|2696.3|2703.4|2697.4|2700.9|2694.9|111
1585630500000|2020-03-31 04:55:00|2701.9|2695.9|2703.6|2697.6|2703.9|2697.9|2701.9|2695.9|9
1585630800000|2020-03-31 05:00:00|2703.4|2697.4|2696.3|2690.3|2703.4|2697.4|2695.1|2689.1|74
1585631100000|2020-03-31 05:05:00|2696.4|2690.4|2700.9|2694.9|2701.8|2695.8|2696.1|2690.1|37
1585631400000|2020-03-31 05:10:00|2700.6|2694.6|2700.9|2694.9|2701.4|2695.4|2698.9|2692.9|14
1585631700000|2020-03-31 05:15:00|2700.8|2694.8|2700.6|2694.6|2700.9|2694.9|2699.1|2693.1|30
1585632000000|2020-03-31 05:20:00|2701.1|2695.1|2703.9|2697.9|2705.4|2699.4|2700.6|2694.6|34
1585632300000|2020-03-31 05:25:00|2704.4|2698.4|2708.9|2702.9|2709.1|2703.1|2704.4|2698.4|48
1585632600000|2020-03-31 05:30:00|2709.6|2703.6|2711.6|2705.6|2714|2708|2707.6|2701.6|87
1585632900000|2020-03-31 05:35:00|2711.5|2705.5|2711|2705|2711.6|2705.6|2710|2704|30
1585633200000|2020-03-31 05:40:00|2710|2704|2711.6|2705.6|2712.1|2706.1|2710|2704|30
1585633500000|2020-03-31 05:45:00|2711|2705|2710.8|2704.8|2713|2707|2710.6|2704.6|22
1585633800000|2020-03-31 05:50:00|2710.3|2704.3|2704.8|2698.8|2711|2705|2704|2698|75
1585634100000|2020-03-31 05:55:00|2705.3|2699.3|2712|2706|2714|2708|2704.8|2698.8|48
1585634400000|2020-03-31 06:00:00|2711.8|2705.8|2710.6|2704.6|2713|2707|2709|2703|33
1585634700000|2020-03-31 06:05:00|2710.5|2704.5|2711|2705|2711|2705|2707.8|2701.8|60
1585635000000|2020-03-31 06:10:00|2710.6|2704.6|2713|2707|2713|2707|2710.3|2704.3|20
1585635300000|2020-03-31 06:15:00|2712|2706|2712|2706|2712|2706|2710|2704|22
1585635600000|2020-03-31 06:20:00|2711.6|2705.6|2709|2703|2712|2706|2707.8|2701.8|92
1585635900000|2020-03-31 06:25:00|2708.8|2702.8|2705|2699|2710|2704|2704.8|2698.8|79
1585636200000|2020-03-31 06:30:00|2704|2698|2700.3|2694.3|2707|2701|2699|2693|196
1585636500000|2020-03-31 06:35:00|2701|2695|2700|2694|2704|2698|2700|2694|58
1585636800000|2020-03-31 06:40:00|2699.5|2693.5|2697|2691|2699.5|2693.5|2696.8|2690.8|36
1585637100000|2020-03-31 06:45:00|2696.8|2690.8|2693.8|2687.8|2698|2692|2689.3|2683.3|181
1585637400000|2020-03-31 06:50:00|2694|2688|2693|2687|2695|2689|2692.8|2686.8|59
1585637700000|2020-03-31 06:55:00|2693.3|2687.3|2693.3|2687.3|2695.3|2689.3|2692.8|2686.8|120
1585638000000|2020-03-31 07:00:00|2693.7|2687.7|2695.3|2689.3|2698.3|2692.3|2693.7|2687.7|38
1585638300000|2020-03-31 07:05:00|2695|2689|2697.3|2691.3|2699|2693|2694|2688|32
1585638600000|2020-03-31 07:10:00|2697.8|2691.8|2699.3|2693.3|2699.3|2693.3|2697.8|2691.8|24
1585638900000|2020-03-31 07:15:00|2699.8|2693.8|2699|2693|2701.8|2695.8|2698.8|2692.8|43
1585639200000|2020-03-31 07:20:00|2700|2694|2697|2691|2700|2694|2697|2691|25
1585639500000|2020-03-31 07:25:00|2696.5|2690.5|2696.8|2690.8|2697|2691|2695.8|2689.8|9
1585639800000|2020-03-31 07:30:00|2696.3|2690.3|2695|2689|2697.4|2691.4|2695|2689|25
1585640100000|2020-03-31 07:35:00|2694.9|2688.9|2685.4|2679.4|2694.9|2688.9|2683|2677|144
1585640400000|2020-03-31 07:40:00|2685.9|2679.9|2682.5|2676.5|2687.1|2681.1|2680.9|2674.9|60
1585640700000|2020-03-31 07:45:00|2683.7|2677.7|2686.4|2680.4|2686.4|2680.4|2683|2677|47
1585641000000|2020-03-31 07:50:00|2686|2680|2689|2683|2691|2685|2685.9|2679.9|35
1585641300000|2020-03-31 07:55:00|2688.4|2682.4|2688|2682|2689|2683|2687.4|2681.4|9
1585641600000|2020-03-31 08:00:00|2687.4|2681.4|2692|2686|2692|2686|2687.4|2681.4|56
1585641900000|2020-03-31 08:05:00|2692.4|2686.4|2693|2687|2693|2687|2691.2|2685.2|21
1585642200000|2020-03-31 08:10:00|2694|2688|2692.9|2686.9|2694|2688|2691.9|2685.9|62
1585642500000|2020-03-31 08:15:00|2693.4|2687.4|2691.4|2685.4|2693.4|2687.4|2690.9|2684.9|20
1585642800000|2020-03-31 08:20:00|2691.7|2685.7|2692|2686|2692|2686|2689.4|2683.4|17
1585643100000|2020-03-31 08:25:00|2692.4|2686.4|2697|2691|2697.4|2691.4|2692.4|2686.4|76
1585643400000|2020-03-31 08:30:00|2697.4|2691.4|2698.4|2692.4|2699.4|2693.4|2696.4|2690.4|75
1585643700000|2020-03-31 08:35:00|2698.9|2692.9|2701.7|2695.7|2703.9|2697.9|2698.9|2692.9|97
1585644000000|2020-03-31 08:40:00|2701.2|2695.2|2697|2691|2702.4|2696.4|2697|2691|30
1585644300000|2020-03-31 08:45:00|2697.5|2691.5|2696|2690|2697.7|2691.7|2694|2688|24
1585644600000|2020-03-31 08:50:00|2696.2|2690.2|2699.7|2693.7|2699.7|2693.7|2695.2|2689.2|25
1585644900000|2020-03-31 08:55:00|2700|2694|2700|2694|2700.2|2694.2|2698.2|2692.2|29
1585645200000|2020-03-31 09:00:00|2698.7|2692.7|2697.7|2691.7|2699|2693|2695.5|2689.5|50
1585645500000|2020-03-31 09:05:00|2698|2692|2697.7|2691.7|2698|2692|2697.2|2691.2|8
1585645800000|2020-03-31 09:10:00|2697.2|2691.2|2697.2|2691.2|2698.2|2692.2|2696.2|2690.2|12
1585646100000|2020-03-31 09:15:00|2697.5|2691.5|2698.7|2692.7|2699.7|2693.7|2697|2691|20
1585646400000|2020-03-31 09:20:00|2699.7|2693.7|2702.5|2696.5|2703.5|2697.5|2699.2|2693.2|84
1585646700000|2020-03-31 09:25:00|2702.2|2696.2|2702.4|2696.4|2705|2699|2701.7|2695.7|53
1585647000000|2020-03-31 09:30:00|2702.9|2696.9|2702|2696|2704.4|2698.4|2700.9|2694.9|30
1585647300000|2020-03-31 09:35:00|2702.4|2696.4|2705|2699|2705.7|2699.7|2702.4|2696.4|49
1585647600000|2020-03-31 09:40:00|2704.7|2698.7|2702.7|2696.7|2707|2701|2702.2|2696.2|67
1585647900000|2020-03-31 09:45:00|2702.6|2696.6|2701.9|2695.9|2702.9|2696.9|2700.9|2694.9|34
1585648200000|2020-03-31 09:50:00|2701.6|2695.6|2697.7|2691.7|2702.1|2696.1|2697.7|2691.7|53
1585648500000|2020-03-31 09:55:00|2697.4|2691.4|2695.6|2689.6|2697.6|2691.6|2695.2|2689.2|45
1585648800000|2020-03-31 10:00:00|2695.7|2689.7|2693.6|2687.6|2695.7|2689.7|2693.6|2687.6|39
1585649100000|2020-03-31 10:05:00|2693.2|2687.2|2693.7|2687.7|2694.6|2688.6|2693.2|2687.2|9
1585649400000|2020-03-31 10:10:00|2694.1|2688.1|2695.1|2689.1|2695.7|2689.7|2693.2|2687.2|32
1585649700000|2020-03-31 10:15:00|2694.1|2688.1|2692.2|2686.2|2694.1|2688.1|2692.2|2686.2|18
1585650000000|2020-03-31 10:20:00|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2689.2|2683.2|44
1585650300000|2020-03-31 10:25:00|2693.2|2687.2|2691.2|2685.2|2697.6|2691.6|2690.7|2684.7|90
1585650600000|2020-03-31 10:30:00|2691.1|2685.1|2688.4|2682.4|2692.1|2686.1|2688.4|2682.4|48
1585650900000|2020-03-31 10:35:00|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2687.2|2681.2|28
1585651200000|2020-03-31 10:40:00|2689.6|2683.6|2691.1|2685.1|2691.1|2685.1|2688.9|2682.9|8
1585651500000|2020-03-31 10:45:00|2691.2|2685.2|2690.7|2684.7|2692.1|2686.1|2690.2|2684.2|13
1585651800000|2020-03-31 10:50:00|2691.1|2685.1|2691.2|2685.2|2692.1|2686.1|2690.6|2684.6|38
1585652100000|2020-03-31 10:55:00|2691.7|2685.7|2688.1|2682.1|2692.4|2686.4|2688.1|2682.1|25
1585652400000|2020-03-31 11:00:00|2688.4|2682.4|2687.1|2681.1|2688.9|2682.9|2687.1|2681.1|25
1585652700000|2020-03-31 11:05:00|2686.6|2680.6|2686.2|2680.2|2688.6|2682.6|2686.2|2680.2|22
1585653000000|2020-03-31 11:10:00|2686.6|2680.6|2687.6|2681.6|2688.6|2682.6|2685.2|2679.2|39
1585653300000|2020-03-31 11:15:00|2688.2|2682.2|2692.4|2686.4|2692.9|2686.9|2688.1|2682.1|57
1585653600000|2020-03-31 11:20:00|2692.6|2686.6|2696.1|2690.1|2696.9|2690.9|2692.4|2686.4|52
1585653900000|2020-03-31 11:25:00|2696.4|2690.4|2695.9|2689.9|2696.9|2690.9|2694.1|2688.1|86
1585654200000|2020-03-31 11:30:00|2696.4|2690.4|2697.4|2691.4|2697.9|2691.9|2695.9|2689.9|22
1585654500000|2020-03-31 11:35:00|2697.9|2691.9|2695.9|2689.9|2697.9|2691.9|2695.9|2689.9|30
1585654800000|2020-03-31 11:40:00|2694.9|2688.9|2688.2|2682.2|2694.9|2688.9|2688.2|2682.2|98
1585655100000|2020-03-31 11:45:00|2689.1|2683.1|2688.1|2682.1|2689.2|2683.2|2687.2|2681.2|47
1585655400000|2020-03-31 11:50:00|2688.6|2682.6|2687.5|2681.5|2689|2683|2687.1|2681.1|93
1585655700000|2020-03-31 11:55:00|2687.1|2681.1|2692.1|2686.1|2693.1|2687.1|2687.1|2681.1|92
1585656000000|2020-03-31 12:00:00|2691.5|2685.5|2691.6|2685.6|2692.1|2686.1|2688.5|2682.5|13
1585656300000|2020-03-31 12:05:00|2692|2686|2691.1|2685.1|2693.1|2687.1|2690.1|2684.1|40
1585656600000|2020-03-31 12:10:00|2690.6|2684.6|2684.1|2678.1|2692|2686|2684|2678|57
1585656900000|2020-03-31 12:15:00|2683.1|2677.1|2686.5|2680.5|2687.6|2681.6|2683|2677|56
1585657200000|2020-03-31 12:20:00|2687|2681|2685.6|2679.6|2690|2684|2685|2679|80
1585657500000|2020-03-31 12:25:00|2685.5|2679.5|2691.6|2685.6|2692.5|2686.5|2685.5|2679.5|46
1585657800000|2020-03-31 12:30:00|2692.1|2686.1|2689|2683|2694|2688|2687|2681|42
1585658100000|2020-03-31 12:35:00|2689.1|2683.1|2690|2684|2692.1|2686.1|2689.1|2683.1|24
1585658400000|2020-03-31 12:40:00|2690.5|2684.5|2690.6|2684.6|2691.5|2685.5|2689.3|2683.3|52
1585661400000|2020-03-31 13:30:00|2691.1|2685.1|2703|2697|2705|2699|2687.3|2681.3|1050
1585661700000|2020-03-31 13:35:00|2702.5|2696.5|2698.6|2692.6|2702.6|2696.6|2694|2688|249
1585662000000|2020-03-31 13:40:00|2698.8|2692.8|2692.5|2686.5|2699.3|2693.3|2691|2685|211
1585662300000|2020-03-31 13:45:00|2692.8|2686.8|2690.1|2684.1|2694.1|2688.1|2690|2684|317
1585662600000|2020-03-31 13:50:00|2690|2684|2688.7|2682.7|2691.1|2685.1|2687|2681|290
1585662900000|2020-03-31 13:55:00|2688.5|2682.5|2687|2681|2691|2685|2686.7|2680.7|165
1585663200000|2020-03-31 14:00:00|2687.2|2681.2|2687|2681|2691|2685|2685|2679|295
1585663500000|2020-03-31 14:05:00|2686.5|2680.5|2687.2|2681.2|2691.2|2685.2|2685|2679|385
1585663800000|2020-03-31 14:10:00|2687.5|2681.5|2689|2683|2692|2686|2685.2|2679.2|397
1585664100000|2020-03-31 14:15:00|2688|2682|2693.5|2687.5|2696|2690|2688|2682|165
1585664400000|2020-03-31 14:20:00|2693.9|2687.9|2699|2693|2699|2693|2693|2687|283
1585664700000|2020-03-31 14:25:00|2698.5|2692.5|2697|2691|2699|2693|2694|2688|214
1585665000000|2020-03-31 14:30:00|2697.9|2691.9|2693.5|2687.5|2700|2694|2693.4|2687.4|276
1585665300000|2020-03-31 14:35:00|2693|2687|2694|2688|2694.5|2688.5|2691|2685|194
1585665600000|2020-03-31 14:40:00|2694.9|2688.9|2690|2684|2696|2690|2690|2684|655
1585665900000|2020-03-31 14:45:00|2690.5|2684.5|2689.2|2683.2|2690.7|2684.7|2687|2681|205
1585666200000|2020-03-31 14:50:00|2689|2683|2694|2688|2695.2|2689.2|2687.3|2681.3|255
1585666500000|2020-03-31 14:55:00|2693.5|2687.5|2694|2688|2694.2|2688.2|2691|2685|372
1585666800000|2020-03-31 15:00:00|2694.2|2688.2|2695|2689|2697|2691|2693|2687|311
1585667100000|2020-03-31 15:05:00|2695.2|2689.2|2701|2695|2701|2695|2694|2688|330
1585667400000|2020-03-31 15:10:00|2701.5|2695.5|2702|2696|2702.5|2696.5|2699|2693|221
1585667700000|2020-03-31 15:15:00|2703.5|2697.5|2702|2696|2704|2698|2700|2694|457
1585668000000|2020-03-31 15:20:00|2702.5|2696.5|2703|2697|2705|2699|2700.2|2694.2|171
1585668300000|2020-03-31 15:25:00|2702.5|2696.5|2705|2699|2707|2701|2702.2|2696.2|152
1585668600000|2020-03-31 15:30:00|2704.5|2698.5|2703|2697|2705|2699|2702|2696|181
1585668900000|2020-03-31 15:35:00|2703.9|2697.9|2704|2698|2705|2699|2703|2697|169
1585669200000|2020-03-31 15:40:00|2704.7|2698.7|2704|2698|2705|2699|2703|2697|348
1585669500000|2020-03-31 15:45:00|2703|2697|2703.5|2697.5|2704|2698|2702|2696|278
1585669800000|2020-03-31 15:50:00|2704|2698|2706|2700|2706|2700|2702|2696|147
1585670100000|2020-03-31 15:55:00|2705.7|2699.7|2703.7|2697.7|2706|2700|2701.9|2695.9|1017
1585670400000|2020-03-31 16:00:00|2704.7|2698.7|2699.8|2693.8|2708.7|2702.7|2699.3|2693.3|364
1585670700000|2020-03-31 16:05:00|2699.3|2693.3|2707.8|2701.8|2709.1|2703.1|2694.3|2688.3|370
1585671000000|2020-03-31 16:10:00|2707.4|2701.4|2704.9|2698.9|2709.1|2703.1|2703.9|2697.9|270
1585671300000|2020-03-31 16:15:00|2704.6|2698.6|2706.4|2700.4|2707.1|2701.1|2703.8|2697.8|108
1585671600000|2020-03-31 16:20:00|2706.3|2700.3|2706.9|2700.9|2707.1|2701.1|2704.9|2698.9|131
1585671900000|2020-03-31 16:25:00|2707.9|2701.9|2711.9|2705.9|2712.1|2706.1|2707.9|2701.9|180
1585672200000|2020-03-31 16:30:00|2711.6|2705.6|2709.9|2703.9|2712.9|2706.9|2708.8|2702.8|202
1585672500000|2020-03-31 16:35:00|2709.8|2703.8|2709.9|2703.9|2711.6|2705.6|2709.1|2703.1|163
1585672800000|2020-03-31 16:40:00|2709.6|2703.6|2708.8|2702.8|2709.9|2703.9|2703.8|2697.8|261
1585673100000|2020-03-31 16:45:00|2709.1|2703.1|2711.9|2705.9|2712.9|2706.9|2708.9|2702.9|366
1585673400000|2020-03-31 16:50:00|2711.4|2705.4|2709.8|2703.8|2711.4|2705.4|2706.9|2700.9|181
1585673700000|2020-03-31 16:55:00|2709.4|2703.4|2710.4|2704.4|2712.1|2706.1|2707.3|2701.3|126
1585674000000|2020-03-31 17:00:00|2710.1|2704.1|2709.9|2703.9|2711.4|2705.4|2709.1|2703.1|75
1585674300000|2020-03-31 17:05:00|2709.4|2703.4|2712.4|2706.4|2712.4|2706.4|2708.8|2702.8|112
1585674600000|2020-03-31 17:10:00|2712.1|2706.1|2709.8|2703.8|2712.4|2706.4|2709.8|2703.8|123
1585674900000|2020-03-31 17:15:00|2709.4|2703.4|2707.4|2701.4|2709.8|2703.8|2706.8|2700.8|137
1585675200000|2020-03-31 17:20:00|2707.1|2701.1|2709.8|2703.8|2711.4|2705.4|2705.8|2699.8|138
1585675500000|2020-03-31 17:25:00|2709.4|2703.4|2709.8|2703.8|2710.8|2704.8|2707.8|2701.8|133
1585675800000|2020-03-31 17:30:00|2710.8|2704.8|2711.3|2705.3|2712.9|2706.9|2710.8|2704.8|189
1585676100000|2020-03-31 17:35:00|2711.8|2705.8|2710.9|2704.9|2712.9|2706.9|2708.9|2702.9|299
1585676400000|2020-03-31 17:40:00|2711.3|2705.3|2720.8|2714.8|2720.8|2714.8|2710.8|2704.8|870
1585676700000|2020-03-31 17:45:00|2719.8|2713.8|2714.8|2708.8|2719.9|2713.9|2714.8|2708.8|165
1585677000000|2020-03-31 17:50:00|2713.3|2707.3|2713.8|2707.8|2716.4|2710.4|2711.8|2705.8|198
1585677300000|2020-03-31 17:55:00|2713.9|2707.9|2713.4|2707.4|2715.3|2709.3|2712.8|2706.8|503
1585677600000|2020-03-31 18:00:00|2713.3|2707.3|2708.4|2702.4|2714.4|2708.4|2704.8|2698.8|469
1585677900000|2020-03-31 18:05:00|2708.9|2702.9|2712.1|2706.1|2715.8|2709.8|2708.9|2702.9|358
1585678200000|2020-03-31 18:10:00|2712.4|2706.4|2712.1|2706.1|2719.6|2713.6|2709.3|2703.3|2385
1585678500000|2020-03-31 18:15:00|2712.3|2706.3|2720.1|2714.1|2720.5|2714.5|2707.3|2701.3|825
1585699200000|2020-04-01 00:00:00|2700.1|2694.1|2704.1|2698.1|2711.6|2705.6|2695.4|2689.4|285
1585699500000|2020-04-01 00:05:00|2703.7|2697.7|2700.1|2694.1|2705.6|2699.6|2700.1|2694.1|166
1585699800000|2020-04-01 00:10:00|2699.2|2693.2|2699.6|2693.6|2700.1|2694.1|2698.1|2692.1|74
1585700100000|2020-04-01 00:15:00|2699.1|2693.1|2701.4|2695.4|2701.9|2695.9|2699.1|2693.1|46
1585700400000|2020-04-01 00:20:00|2701.8|2695.8|2703.9|2697.9|2707.1|2701.1|2701.4|2695.4|48
1585700700000|2020-04-01 00:25:00|2703.4|2697.4|2701.6|2695.6|2703.9|2697.9|2701.4|2695.4|6
1585701000000|2020-04-01 00:30:00|2701.4|2695.4|2702.8|2696.8|2703.6|2697.6|2701.1|2695.1|4
1585701300000|2020-04-01 00:35:00|2703.3|2697.3|2703.9|2697.9|2703.9|2697.9|2700.9|2694.9|32
1585701600000|2020-04-01 00:40:00|2703.6|2697.6|2703.6|2697.6|2703.9|2697.9|2703.1|2697.1|10
1585701900000|2020-04-01 00:45:00|2703.4|2697.4|2704|2698|2704|2698|2702.6|2696.6|9
1585702200000|2020-04-01 00:50:00|2703.6|2697.6|2704|2698|2704|2698|2703.1|2697.1|11
1585702500000|2020-04-01 00:55:00|2702|2696|2702.5|2696.5|2703|2697|2702|2696|18
1585702800000|2020-04-01 01:00:00|2703|2697|2702.1|2696.1|2705.1|2699.1|2700|2694|109
1585703100000|2020-04-01 01:05:00|2701.6|2695.6|2705.1|2699.1|2705.3|2699.3|2701.6|2695.6|37
1585703400000|2020-04-01 01:10:00|2704.6|2698.6|2704.1|2698.1|2705.1|2699.1|2704.1|2698.1|40
1585703700000|2020-04-01 01:15:00|2703.3|2697.3|2700.5|2694.5|2703.3|2697.3|2698|2692|42
1585704000000|2020-04-01 01:20:00|2700.1|2694.1|2701.1|2695.1|2702.1|2696.1|2699.1|2693.1|31
1585704300000|2020-04-01 01:25:00|2701.6|2695.6|2699.1|2693.1|2702.1|2696.1|2698.8|2692.8|16
1585704600000|2020-04-01 01:30:00|2699.5|2693.5|2703.1|2697.1|2703.1|2697.1|2699.3|2693.3|20
1585704900000|2020-04-01 01:35:00|2703.6|2697.6|2702.1|2696.1|2705.1|2699.1|2701.3|2695.3|51
1585705200000|2020-04-01 01:40:00|2701.8|2695.8|2696.1|2690.1|2701.8|2695.8|2694.4|2688.4|119
1585705500000|2020-04-01 01:45:00|2696.5|2690.5|2700.6|2694.6|2700.6|2694.6|2696.1|2690.1|16
1585705800000|2020-04-01 01:50:00|2700.3|2694.3|2698.1|2692.1|2701.6|2695.6|2698.1|2692.1|62
1585706100000|2020-04-01 01:55:00|2697.6|2691.6|2696.8|2690.8|2698.1|2692.1|2694.8|2688.8|20
1585706400000|2020-04-01 02:00:00|2696.4|2690.4|2688.8|2682.8|2697.1|2691.1|2688.3|2682.3|236
1585706700000|2020-04-01 02:05:00|2689.1|2683.1|2691.1|2685.1|2693.1|2687.1|2689.1|2683.1|117
1585707000000|2020-04-01 02:10:00|2690.4|2684.4|2684.3|2678.3|2690.8|2684.8|2684.3|2678.3|359
1585707300000|2020-04-01 02:15:00|2684.6|2678.6|2685.1|2679.1|2686.1|2680.1|2684.3|2678.3|59
1585707600000|2020-04-01 02:20:00|2686.1|2680.1|2679.8|2673.8|2687.8|2681.8|2679.3|2673.3|177
1585707900000|2020-04-01 02:25:00|2680.1|2674.1|2673.8|2667.8|2680.3|2674.3|2672.1|2666.1|197
1585708200000|2020-04-01 02:30:00|2673.6|2667.6|2680|2674|2680.5|2674.5|2673.3|2667.3|197
1585708500000|2020-04-01 02:35:00|2679.1|2673.1|2680|2674|2681|2675|2676|2670|92
1585708800000|2020-04-01 02:40:00|2680.1|2674.1|2682.1|2676.1|2684.5|2678.5|2680|2674|115
1585709100000|2020-04-01 02:45:00|2683|2677|2690.5|2684.5|2692|2686|2683|2677|204
1585709400000|2020-04-01 02:50:00|2690.2|2684.2|2692.5|2686.5|2693.2|2687.2|2688.5|2682.5|74
1585709700000|2020-04-01 02:55:00|2693.2|2687.2|2694.5|2688.5|2696.2|2690.2|2692.5|2686.5|112
1585710000000|2020-04-01 03:00:00|2694.2|2688.2|2695.8|2689.8|2697.2|2691.2|2693.2|2687.2|99
1585710300000|2020-04-01 03:05:00|2696.2|2690.2|2697.3|2691.3|2698.3|2692.3|2695.3|2689.3|53
1585710600000|2020-04-01 03:10:00|2698.3|2692.3|2698.8|2692.8|2701.3|2695.3|2695.3|2689.3|59
1585710900000|2020-04-01 03:15:00|2699.2|2693.2|2697.8|2691.8|2701.3|2695.3|2696.3|2690.3|32
1585711200000|2020-04-01 03:20:00|2697.7|2691.7|2695.2|2689.2|2697.7|2691.7|2695|2689|38
1585711500000|2020-04-01 03:25:00|2696.3|2690.3|2694.3|2688.3|2696.8|2690.8|2694.3|2688.3|31
1585711800000|2020-04-01 03:30:00|2694.8|2688.8|2690.5|2684.5|2694.8|2688.8|2690.2|2684.2|29
1585712100000|2020-04-01 03:35:00|2690.2|2684.2|2689.7|2683.7|2690.5|2684.5|2689|2683|13
1585712400000|2020-04-01 03:40:00|2689.3|2683.3|2690.5|2684.5|2691.5|2685.5|2689.2|2683.2|4
1585712700000|2020-04-01 03:45:00|2690.2|2684.2|2687.2|2681.2|2690.2|2684.2|2687.2|2681.2|69
1585713000000|2020-04-01 03:50:00|2687.3|2681.3|2687.2|2681.2|2688.2|2682.2|2687.2|2681.2|21
1585713300000|2020-04-01 03:55:00|2687.7|2681.7|2687.2|2681.2|2687.7|2681.7|2687.2|2681.2|12
1585713600000|2020-04-01 04:00:00|2687.5|2681.5|2687.5|2681.5|2688.2|2682.2|2687.2|2681.2|6
1585713900000|2020-04-01 04:05:00|2687.2|2681.2|2686.3|2680.3|2688.2|2682.2|2686.3|2680.3|23
1585714200000|2020-04-01 04:10:00|2684.3|2678.3|2681.8|2675.8|2684.3|2678.3|2681.2|2675.2|38
1585714500000|2020-04-01 04:15:00|2681.3|2675.3|2678.2|2672.2|2681.3|2675.3|2676.8|2670.8|68
1585714800000|2020-04-01 04:20:00|2678.5|2672.5|2681.7|2675.7|2681.8|2675.8|2677.7|2671.7|20
1585715100000|2020-04-01 04:25:00|2681.8|2675.8|2682.5|2676.5|2684.5|2678.5|2681.5|2675.5|7
1585715400000|2020-04-01 04:30:00|2682.9|2676.9|2684|2678|2684|2678|2681.2|2675.2|16
1585715700000|2020-04-01 04:35:00|2685|2679|2684.5|2678.5|2686.2|2680.2|2684.5|2678.5|15
1585716000000|2020-04-01 04:40:00|2684.7|2678.7|2684.5|2678.5|2684.8|2678.8|2683.5|2677.5|9
1585716300000|2020-04-01 04:45:00|2684.7|2678.7|2682.5|2676.5|2684.9|2678.9|2682.5|2676.5|4
1585716600000|2020-04-01 04:50:00|2682.2|2676.2|2682.2|2676.2|2682.7|2676.7|2681.5|2675.5|1
1585716900000|2020-04-01 04:55:00|2681.9|2675.9|2682.2|2676.2|2682.2|2676.2|2681.5|2675.5|3
1585717200000|2020-04-01 05:00:00|2683.2|2677.2|2682.2|2676.2|2683.2|2677.2|2682.2|2676.2|3
1585717500000|2020-04-01 05:05:00|2681.4|2675.4|2677.7|2671.7|2681.7|2675.7|2677.5|2671.5|19
1585717800000|2020-04-01 05:10:00|2678.2|2672.2|2674.9|2668.9|2678.2|2672.2|2673.4|2667.4|83
1585718100000|2020-04-01 05:15:00|2675.2|2669.2|2678.2|2672.2|2678.2|2672.2|2674.2|2668.2|12
1585718400000|2020-04-01 05:20:00|2678.7|2672.7|2677.2|2671.2|2678.7|2672.7|2676.4|2670.4|9
1585718700000|2020-04-01 05:25:00|2676.9|2670.9|2676.7|2670.7|2677.7|2671.7|2676.6|2670.6|6
1585719000000|2020-04-01 05:30:00|2676.2|2670.2|2672.9|2666.9|2678.1|2672.1|2672.1|2666.1|99
1585719300000|2020-04-01 05:35:00|2673.2|2667.2|2669.4|2663.4|2673.2|2667.2|2669.4|2663.4|96
1585719600000|2020-04-01 05:40:00|2669.7|2663.7|2669.4|2663.4|2669.9|2663.9|2669.4|2663.4|47
1585719900000|2020-04-01 05:45:00|2669|2663|2666.4|2660.4|2669.2|2663.2|2666.4|2660.4|96
1585720200000|2020-04-01 05:50:00|2665.4|2659.4|2666.2|2660.2|2668.4|2662.4|2664.4|2658.4|214
1585720500000|2020-04-01 05:55:00|2665.9|2659.9|2665.2|2659.2|2668.2|2662.2|2664.4|2658.4|65
1585720800000|2020-04-01 06:00:00|2664.4|2658.4|2663.9|2657.9|2666.7|2660.7|2661.4|2655.4|60
1585721100000|2020-04-01 06:05:00|2663.4|2657.4|2662.6|2656.6|2665.2|2659.2|2662.2|2656.2|36
1585721400000|2020-04-01 06:10:00|2661.7|2655.7|2662.2|2656.2|2663.2|2657.2|2661.2|2655.2|20
1585721700000|2020-04-01 06:15:00|2664.4|2658.4|2659.9|2653.9|2664.4|2658.4|2658.2|2652.2|75
1585722000000|2020-04-01 06:20:00|2659.5|2653.5|2661.2|2655.2|2664.2|2658.2|2659.4|2653.4|45
1585722300000|2020-04-01 06:25:00|2661.9|2655.9|2662.9|2656.9|2664.2|2658.2|2661.9|2655.9|49
1585722600000|2020-04-01 06:30:00|2662.4|2656.4|2664.9|2658.9|2665.9|2659.9|2660.4|2654.4|77
1585722900000|2020-04-01 06:35:00|2664.5|2658.5|2663.9|2657.9|2665.2|2659.2|2662.9|2656.9|45
1585723200000|2020-04-01 06:40:00|2664.2|2658.2|2660.2|2654.2|2664.2|2658.2|2658.9|2652.9|104
1585723500000|2020-04-01 06:45:00|2659.6|2653.6|2661.9|2655.9|2663.2|2657.2|2659.2|2653.2|56
1585723800000|2020-04-01 06:50:00|2661.7|2655.7|2664.2|2658.2|2664.2|2658.2|2660.4|2654.4|114
1585724100000|2020-04-01 06:55:00|2664.7|2658.7|2668.6|2662.6|2668.6|2662.6|2664.2|2658.2|180
1585724400000|2020-04-01 07:00:00|2668.4|2662.4|2670.6|2664.6|2670.9|2664.9|2668.2|2662.2|136
1585724700000|2020-04-01 07:05:00|2670.2|2664.2|2667.1|2661.1|2672.2|2666.2|2666.1|2660.1|75
1585725000000|2020-04-01 07:10:00|2667.6|2661.6|2662.6|2656.6|2667.6|2661.6|2660.6|2654.6|160
1585725300000|2020-04-01 07:15:00|2662.3|2656.3|2664.6|2658.6|2665.1|2659.1|2662.1|2656.1|44
1585725600000|2020-04-01 07:20:00|2664.3|2658.3|2664.6|2658.6|2665.1|2659.1|2663.1|2657.1|46
1585725900000|2020-04-01 07:25:00|2664.3|2658.3|2663.6|2657.6|2665.1|2659.1|2662.1|2656.1|78
1585726200000|2020-04-01 07:30:00|2664.1|2658.1|2658.8|2652.8|2664.1|2658.1|2656.4|2650.4|49
1585726500000|2020-04-01 07:35:00|2658.6|2652.6|2657.1|2651.1|2661.3|2655.3|2656.8|2650.8|27
1585726800000|2020-04-01 07:40:00|2656.8|2650.8|2659.8|2653.8|2660.1|2654.1|2655.8|2649.8|76
1585727100000|2020-04-01 07:45:00|2659.4|2653.4|2658.8|2652.8|2659.4|2653.4|2655.1|2649.1|34
1585727400000|2020-04-01 07:50:00|2658.4|2652.4|2662.8|2656.8|2664.4|2658.4|2658.3|2652.3|31
1585727700000|2020-04-01 07:55:00|2662.9|2656.9|2663.3|2657.3|2664.4|2658.4|2660.6|2654.6|25
1585728000000|2020-04-01 08:00:00|2663.9|2657.9|2662.9|2656.9|2664.3|2658.3|2659.9|2653.9|24
1585728300000|2020-04-01 08:05:00|2662.3|2656.3|2667.4|2661.4|2667.9|2661.9|2662.3|2656.3|32
1585728600000|2020-04-01 08:10:00|2667.3|2661.3|2670.3|2664.3|2670.6|2664.6|2667.3|2661.3|75
1585728900000|2020-04-01 08:15:00|2671.3|2665.3|2675.1|2669.1|2676.3|2670.3|2670.3|2664.3|215
1585729200000|2020-04-01 08:20:00|2675|2669|2663.8|2657.8|2675.1|2669.1|2663.4|2657.4|131
1585729500000|2020-04-01 08:25:00|2662.8|2656.8|2662.6|2656.6|2664.1|2658.1|2661.3|2655.3|19
1585729800000|2020-04-01 08:30:00|2662.1|2656.1|2657.4|2651.4|2662.1|2656.1|2657.3|2651.3|36
1585730100000|2020-04-01 08:35:00|2658.4|2652.4|2660.3|2654.3|2660.3|2654.3|2658.3|2652.3|30
1585730400000|2020-04-01 08:40:00|2660.6|2654.6|2660.9|2654.9|2662.9|2656.9|2660.4|2654.4|23
1585730700000|2020-04-01 08:45:00|2661.3|2655.3|2658.9|2652.9|2661.3|2655.3|2657.4|2651.4|97
1585731000000|2020-04-01 08:50:00|2659.3|2653.3|2658.4|2652.4|2659.4|2653.4|2657.4|2651.4|30
1585731300000|2020-04-01 08:55:00|2659.3|2653.3|2659.4|2653.4|2661.4|2655.4|2658.4|2652.4|79
1585731600000|2020-04-01 09:00:00|2658.9|2652.9|2659.3|2653.3|2661.5|2655.5|2658.4|2652.4|41
1585731900000|2020-04-01 09:05:00|2659|2653|2661|2655|2662|2656|2659|2653|7
1585732200000|2020-04-01 09:10:00|2660.8|2654.8|2665.5|2659.5|2665.5|2659.5|2660.5|2654.5|42
1585732500000|2020-04-01 09:15:00|2665.3|2659.3|2660.5|2654.5|2666.5|2660.5|2659.5|2653.5|63
1585732800000|2020-04-01 09:20:00|2660.6|2654.6|2665|2659|2665|2659|2660.6|2654.6|21
1585733100000|2020-04-01 09:25:00|2664.5|2658.5|2660.8|2654.8|2664.5|2658.5|2659.3|2653.3|49
1585733400000|2020-04-01 09:30:00|2661.1|2655.1|2660.3|2654.3|2664.3|2658.3|2660|2654|70
1585733700000|2020-04-01 09:35:00|2660.8|2654.8|2658.3|2652.3|2660.8|2654.8|2658.3|2652.3|41
1585734000000|2020-04-01 09:40:00|2658.8|2652.8|2662.5|2656.5|2663|2657|2658.3|2652.3|9
1585734300000|2020-04-01 09:45:00|2662.3|2656.3|2663|2657|2663.3|2657.3|2661.3|2655.3|18
1585734600000|2020-04-01 09:50:00|2662.8|2656.8|2661|2655|2662.8|2656.8|2660.5|2654.5|13
1585734900000|2020-04-01 09:55:00|2660.5|2654.5|2658.3|2652.3|2661|2655|2658.3|2652.3|43
1585735200000|2020-04-01 10:00:00|2658.5|2652.5|2664.8|2658.8|2665|2659|2658.5|2652.5|23
1585735500000|2020-04-01 10:05:00|2665.3|2659.3|2662.5|2656.5|2665.8|2659.8|2662.5|2656.5|26
1585735800000|2020-04-01 10:10:00|2663|2657|2661.3|2655.3|2663|2657|2661.3|2655.3|6
1585736100000|2020-04-01 10:15:00|2660.8|2654.8|2665.8|2659.8|2666.2|2660.2|2660.8|2654.8|19
1585736400000|2020-04-01 10:20:00|2665.7|2659.7|2664.8|2658.8|2666.2|2660.2|2664.7|2658.7|10
1585736700000|2020-04-01 10:25:00|2664.5|2658.5|2667.3|2661.3|2667.3|2661.3|2664.3|2658.3|73
1585737000000|2020-04-01 10:30:00|2668|2662|2668.3|2662.3|2668.5|2662.5|2667.5|2661.5|12
1585737300000|2020-04-01 10:35:00|2667.3|2661.3|2664.3|2658.3|2667.3|2661.3|2664.3|2658.3|33
1585737600000|2020-04-01 10:40:00|2663.5|2657.5|2661.3|2655.3|2664.3|2658.3|2661.2|2655.2|19
1585737900000|2020-04-01 10:45:00|2661.2|2655.2|2666.5|2660.5|2667|2661|2661.2|2655.2|21
1585738200000|2020-04-01 10:50:00|2666.3|2660.3|2668.7|2662.7|2669.2|2663.2|2665.8|2659.8|30
1585738500000|2020-04-01 10:55:00|2668.3|2662.3|2671.3|2665.3|2671.5|2665.5|2667.3|2661.3|47
1585738800000|2020-04-01 11:00:00|2670.5|2664.5|2669.5|2663.5|2671.8|2665.8|2669.5|2663.5|49
1585739100000|2020-04-01 11:05:00|2669.2|2663.2|2667.3|2661.3|2669.8|2663.8|2667.3|2661.3|50
1585739400000|2020-04-01 11:10:00|2667|2661|2665|2659|2667|2661|2664.2|2658.2|48
1585739700000|2020-04-01 11:15:00|2665.3|2659.3|2666.5|2660.5|2667.3|2661.3|2664.3|2658.3|36
1585740000000|2020-04-01 11:20:00|2666.3|2660.3|2666.5|2660.5|2667|2661|2665.3|2659.3|6
1585740300000|2020-04-01 11:25:00|2667|2661|2671.4|2665.4|2671.4|2665.4|2666.5|2660.5|37
1585740600000|2020-04-01 11:30:00|2670.7|2664.7|2671.9|2665.9|2673.4|2667.4|2669.7|2663.7|120
1585740900000|2020-04-01 11:35:00|2672.2|2666.2|2672.2|2666.2|2673.4|2667.4|2671.4|2665.4|36
1585741200000|2020-04-01 11:40:00|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2670.4|2664.4|17
1585741500000|2020-04-01 11:45:00|2670|2664|2669.7|2663.7|2670.9|2664.9|2669.4|2663.4|21
1585741800000|2020-04-01 11:50:00|2670.2|2664.2|2671.4|2665.4|2673.2|2667.2|2669.2|2663.2|99
1585742100000|2020-04-01 11:55:00|2671.2|2665.2|2670.4|2664.4|2671.5|2665.5|2669.2|2663.2|59
1585742400000|2020-04-01 12:00:00|2669.9|2663.9|2669.9|2663.9|2670.4|2664.4|2669.2|2663.2|51
1585742700000|2020-04-01 12:05:00|2669.7|2663.7|2665.2|2659.2|2669.9|2663.9|2663.2|2657.2|173
1585743000000|2020-04-01 12:10:00|2664.4|2658.4|2665.7|2659.7|2667.2|2661.2|2664.2|2658.2|41
1585743300000|2020-04-01 12:15:00|2666.1|2660.1|2665.7|2659.7|2667.2|2661.2|2663.2|2657.2|17
1585743600000|2020-04-01 12:20:00|2666.1|2660.1|2664.2|2658.2|2666.7|2660.7|2662.4|2656.4|62
1585743900000|2020-04-01 12:25:00|2664.9|2658.9|2663.7|2657.7|2664.9|2658.9|2661.5|2655.5|36
1585744200000|2020-04-01 12:30:00|2663.2|2657.2|2667.2|2661.2|2667.2|2661.2|2663.2|2657.2|14
1585744500000|2020-04-01 12:35:00|2667.7|2661.7|2664.2|2658.2|2668.2|2662.2|2664.2|2658.2|28
1585744800000|2020-04-01 12:40:00|2664.6|2658.6|2671.2|2665.2|2671.9|2665.9|2664.2|2658.2|117
1585747800000|2020-04-01 13:30:00|2668.4|2662.4|2650.1|2644.1|2668.8|2662.8|2649.4|2643.4|784
1585748100000|2020-04-01 13:35:00|2649.7|2643.7|2650.9|2644.9|2652.2|2646.2|2646.1|2640.1|3299
1585748400000|2020-04-01 13:40:00|2652.2|2646.2|2645.9|2639.9|2655.2|2649.2|2645.2|2639.2|339
1585748700000|2020-04-01 13:45:00|2646.2|2640.2|2645.7|2639.7|2648.7|2642.7|2645.2|2639.2|243
1585749000000|2020-04-01 13:50:00|2646.1|2640.1|2640.4|2634.4|2651.6|2645.6|2640.1|2634.1|532
1585749300000|2020-04-01 13:55:00|2640.6|2634.6|2640.9|2634.9|2646.4|2640.4|2639.6|2633.6|438
1585749600000|2020-04-01 14:00:00|2641.6|2635.6|2642.1|2636.1|2644.3|2638.3|2639.6|2633.6|299
1585749900000|2020-04-01 14:05:00|2641.7|2635.7|2639.4|2633.4|2643.4|2637.4|2639.3|2633.3|398
1585750200000|2020-04-01 14:10:00|2639.3|2633.3|2634.4|2628.4|2639.3|2633.3|2634.3|2628.3|312
1585750500000|2020-04-01 14:15:00|2634.8|2628.8|2636.6|2630.6|2639.4|2633.4|2634.8|2628.8|439
1585750800000|2020-04-01 14:20:00|2636.4|2630.4|2637.4|2631.4|2639.6|2633.6|2636.4|2630.4|139
1585751100000|2020-04-01 14:25:00|2638.3|2632.3|2640.3|2634.3|2640.9|2634.9|2637.4|2631.4|435
1585751400000|2020-04-01 14:30:00|2640.4|2634.4|2641.8|2635.8|2645.3|2639.3|2638.3|2632.3|987
1585751700000|2020-04-01 14:35:00|2641.4|2635.4|2639.4|2633.4|2641.9|2635.9|2638.4|2632.4|231
1585752000000|2020-04-01 14:40:00|2638.9|2632.9|2636.3|2630.3|2638.9|2632.9|2634.6|2628.6|217
1585752300000|2020-04-01 14:45:00|2635.9|2629.9|2629.4|2623.4|2635.9|2629.9|2625.6|2619.6|321
1585752600000|2020-04-01 14:50:00|2628.6|2622.6|2627.3|2621.3|2629.9|2623.9|2625.4|2619.4|297
1585752900000|2020-04-01 14:55:00|2626.8|2620.8|2615.4|2609.4|2626.8|2620.8|2615.4|2609.4|686
1585753200000|2020-04-01 15:00:00|2616.3|2610.3|2620.4|2614.4|2623.6|2617.6|2615.6|2609.6|667
1585753500000|2020-04-01 15:05:00|2620.3|2614.3|2622.6|2616.6|2623.3|2617.3|2619.6|2613.6|752
1585753800000|2020-04-01 15:10:00|2622.3|2616.3|2619.9|2613.9|2622.6|2616.6|2618.6|2612.6|372
1585754100000|2020-04-01 15:15:00|2619.6|2613.6|2617.8|2611.8|2620.8|2614.8|2616.9|2610.9|212
1585754400000|2020-04-01 15:20:00|2617.9|2611.9|2616.8|2610.8|2619.8|2613.8|2616.6|2610.6|344
1585754700000|2020-04-01 15:25:00|2616.6|2610.6|2600.4|2594.4|2616.8|2610.8|2598.9|2592.9|1219
1585755000000|2020-04-01 15:30:00|2599.9|2593.9|2606.4|2600.4|2606.4|2600.4|2596.9|2590.9|644
1585755300000|2020-04-01 15:35:00|2606.1|2600.1|2607.6|2601.6|2611.3|2605.3|2606.1|2600.1|414
1585755600000|2020-04-01 15:40:00|2606.8|2600.8|2605.6|2599.6|2607.8|2601.8|2603.6|2597.6|264
1585755900000|2020-04-01 15:45:00|2605.1|2599.1|2607.3|2601.3|2607.9|2601.9|2602.4|2596.4|320
1585756200000|2020-04-01 15:50:00|2607.8|2601.8|2603.3|2597.3|2607.8|2601.8|2602.6|2596.6|285
1585756500000|2020-04-01 15:55:00|2602.9|2596.9|2606.3|2600.3|2612.6|2606.6|2602.8|2596.8|352
1585756800000|2020-04-01 16:00:00|2605.9|2599.9|2607.9|2601.9|2607.9|2601.9|2605.9|2599.9|151
1585757100000|2020-04-01 16:05:00|2607.4|2601.4|2608.8|2602.8|2608.9|2602.9|2605.1|2599.1|141
1585757400000|2020-04-01 16:10:00|2608.4|2602.4|2613.4|2607.4|2613.9|2607.9|2607.8|2601.8|189
1585757700000|2020-04-01 16:15:00|2613.3|2607.3|2608.9|2602.9|2613.9|2607.9|2607.9|2601.9|133
1585758000000|2020-04-01 16:20:00|2608.8|2602.8|2609.6|2603.6|2609.8|2603.8|2605.9|2599.9|158
1585758300000|2020-04-01 16:25:00|2608.8|2602.8|2604.9|2598.9|2609.6|2603.6|2603.8|2597.8|169
1585758600000|2020-04-01 16:30:00|2604.8|2598.8|2604.8|2598.8|2605.9|2599.9|2602.8|2596.8|186
1585758900000|2020-04-01 16:35:00|2604.4|2598.4|2602.3|2596.3|2604.6|2598.6|2601.9|2595.9|686
1585759200000|2020-04-01 16:40:00|2601.9|2595.9|2602.8|2596.8|2604.6|2598.6|2601.9|2595.9|163
1585759500000|2020-04-01 16:45:00|2602.6|2596.6|2601.8|2595.8|2603.6|2597.6|2601|2595|120
1585759800000|2020-04-01 16:50:00|2601.6|2595.6|2602.8|2596.8|2604|2598|2601.6|2595.6|130
1585760100000|2020-04-01 16:55:00|2602.6|2596.6|2604.6|2598.6|2604.6|2598.6|2601.8|2595.8|144
1585760400000|2020-04-01 17:00:00|2604|2598|2607.8|2601.8|2608.3|2602.3|2604|2598|166
1585760700000|2020-04-01 17:05:00|2607|2601|2605|2599|2607.8|2601.8|2604|2598|159
1585761000000|2020-04-01 17:10:00|2604.8|2598.8|2607.5|2601.5|2607.6|2601.6|2604.1|2598.1|781
1585761300000|2020-04-01 17:15:00|2607.3|2601.3|2606.6|2600.6|2607.6|2601.6|2605|2599|197
1585761600000|2020-04-01 17:20:00|2608.6|2602.6|2610|2604|2610.6|2604.6|2607|2601|182
1585761900000|2020-04-01 17:25:00|2609.6|2603.6|2611.6|2605.6|2611.6|2605.6|2608.6|2602.6|135
1585762200000|2020-04-01 17:30:00|2610.6|2604.6|2611.2|2605.2|2611.7|2605.7|2609.6|2603.6|177
1585762500000|2020-04-01 17:35:00|2611|2605|2612.2|2606.2|2613.7|2607.7|2610.7|2604.7|1551
1585762800000|2020-04-01 17:40:00|2612|2606|2611.5|2605.5|2612.5|2606.5|2610.7|2604.7|334
1585763100000|2020-04-01 17:45:00|2611.7|2605.7|2613.7|2607.7|2613.7|2607.7|2610.7|2604.7|144
1585763400000|2020-04-01 17:50:00|2614.7|2608.7|2620.7|2614.7|2622|2616|2614.5|2608.5|366
1585763700000|2020-04-01 17:55:00|2621.7|2615.7|2621.7|2615.7|2625.7|2619.7|2621.7|2615.7|750
1585764000000|2020-04-01 18:00:00|2620.7|2614.7|2620.2|2614.2|2622.2|2616.2|2618.7|2612.7|489
1585764300000|2020-04-01 18:05:00|2620.5|2614.5|2621.2|2615.2|2623.2|2617.2|2619.7|2613.7|338
1585764600000|2020-04-01 18:10:00|2620.8|2614.8|2620.8|2614.8|2624.8|2618.8|2615|2609|1822
1585764900000|2020-04-01 18:15:00|2620.7|2614.7|2623.5|2617.5|2624|2618|2617.8|2611.8|566
1585785600000|2020-04-02 00:00:00|2621|2615|2624|2618|2625.8|2619.8|2619.5|2613.5|222
1585785900000|2020-04-02 00:05:00|2623.5|2617.5|2619.1|2613.1|2624|2618|2619.1|2613.1|123
1585786200000|2020-04-02 00:10:00|2618|2612|2609.1|2603.1|2618|2612|2609.1|2603.1|129
1585786500000|2020-04-02 00:15:00|2608.1|2602.1|2606.1|2600.1|2609|2603|2604.6|2598.6|90
1585786800000|2020-04-02 00:20:00|2605.6|2599.6|2604|2598|2606|2600|2602.1|2596.1|75
1585787100000|2020-04-02 00:25:00|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2601|2595|51
1585787400000|2020-04-02 00:30:00|2603|2597|2603|2597|2603.3|2597.3|2600.1|2594.1|65
1585787700000|2020-04-02 00:35:00|2603.6|2597.6|2603.1|2597.1|2605|2599|2602.1|2596.1|22
1585788000000|2020-04-02 00:40:00|2603.5|2597.5|2603.1|2597.1|2605.1|2599.1|2602.1|2596.1|26
1585788300000|2020-04-02 00:45:00|2603|2597|2602.6|2596.6|2605.1|2599.1|2602|2596|27
1585788600000|2020-04-02 00:50:00|2603|2597|2602.1|2596.1|2603.1|2597.1|2601.6|2595.6|15
1585788900000|2020-04-02 00:55:00|2604.1|2598.1|2601.1|2595.1|2604.1|2598.1|2601.1|2595.1|41
1585789200000|2020-04-02 01:00:00|2601.6|2595.6|2600.7|2594.7|2608|2602|2596.8|2590.8|244
1585789500000|2020-04-02 01:05:00|2600.2|2594.2|2603.2|2597.2|2609.2|2603.2|2600|2594|123
1585789800000|2020-04-02 01:10:00|2603.5|2597.5|2610.2|2604.2|2610.7|2604.7|2603.5|2597.5|107
1585790100000|2020-04-02 01:15:00|2609.7|2603.7|2610.7|2604.7|2611.2|2605.2|2607.2|2601.2|55
1585790400000|2020-04-02 01:20:00|2611.2|2605.2|2612.7|2606.7|2613.2|2607.2|2610.7|2604.7|71
1585790700000|2020-04-02 01:25:00|2613|2607|2616.7|2610.7|2616.7|2610.7|2612.2|2606.2|163
1585791000000|2020-04-02 01:30:00|2618|2612|2618.7|2612.7|2620.7|2614.7|2615.5|2609.5|152
1585791300000|2020-04-02 01:35:00|2618.3|2612.3|2615.7|2609.7|2619.7|2613.7|2615.7|2609.7|36
1585791600000|2020-04-02 01:40:00|2615.2|2609.2|2615.7|2609.7|2616.7|2610.7|2613.2|2607.2|54
1585791900000|2020-04-02 01:45:00|2615.2|2609.2|2613.5|2607.5|2617.2|2611.2|2612.8|2606.8|45
1585792200000|2020-04-02 01:50:00|2613.8|2607.8|2615.5|2609.5|2616|2610|2612|2606|38
1585792500000|2020-04-02 01:55:00|2614|2608|2612.8|2606.8|2616.7|2610.7|2610|2604|46
1585792800000|2020-04-02 02:00:00|2613|2607|2622.2|2616.2|2623.2|2617.2|2613|2607|87
1585793100000|2020-04-02 02:05:00|2622|2616|2627.9|2621.9|2629.9|2623.9|2621|2615|220
1585793400000|2020-04-02 02:10:00|2628|2622|2628|2622|2629.9|2623.9|2627|2621|31
1585793700000|2020-04-02 02:15:00|2628.4|2622.4|2630.5|2624.5|2632|2626|2628.4|2622.4|34
1585794000000|2020-04-02 02:20:00|2631|2625|2630|2624|2632.7|2626.7|2630|2624|32
1585794300000|2020-04-02 02:25:00|2629.2|2623.2|2626|2620|2629.2|2623.2|2625.2|2619.2|35
1585794600000|2020-04-02 02:30:00|2627|2621|2632.2|2626.2|2633.2|2627.2|2626|2620|187
1585794900000|2020-04-02 02:35:00|2633|2627|2632|2626|2633.2|2627.2|2627|2621|97
1585795200000|2020-04-02 02:40:00|2632.2|2626.2|2633|2627|2633|2627|2630.2|2624.2|19
1585795500000|2020-04-02 02:45:00|2632.7|2626.7|2631.2|2625.2|2634|2628|2631.2|2625.2|29
1585795800000|2020-04-02 02:50:00|2631.7|2625.7|2627.7|2621.7|2633|2627|2626.7|2620.7|88
1585796100000|2020-04-02 02:55:00|2627|2621|2628.7|2622.7|2630|2624|2626.2|2620.2|42
1585796400000|2020-04-02 03:00:00|2628.4|2622.4|2628|2622|2630.7|2624.7|2627|2621|38
1585796700000|2020-04-02 03:05:00|2627|2621|2622.4|2616.4|2627|2621|2621.4|2615.4|36
1585797000000|2020-04-02 03:10:00|2621.9|2615.9|2626|2620|2626.9|2620.9|2621.9|2615.9|36
1585797300000|2020-04-02 03:15:00|2626.4|2620.4|2630|2624|2630|2624|2626|2620|23
1585797600000|2020-04-02 03:20:00|2630.2|2624.2|2632.7|2626.7|2634.2|2628.2|2629.2|2623.2|61
1585797900000|2020-04-02 03:25:00|2632.2|2626.2|2631.7|2625.7|2632.7|2626.7|2630.7|2624.7|25
1585798200000|2020-04-02 03:30:00|2632|2626|2632.7|2626.7|2632.7|2626.7|2630.7|2624.7|13
1585798500000|2020-04-02 03:35:00|2632.4|2626.4|2632.1|2626.1|2633.7|2627.7|2631.7|2625.7|11
1585798800000|2020-04-02 03:40:00|2633.1|2627.1|2632.7|2626.7|2633.1|2627.1|2632.6|2626.6|11
1585799100000|2020-04-02 03:45:00|2633.1|2627.1|2632.6|2626.6|2634.1|2628.1|2631.7|2625.7|40
1585799400000|2020-04-02 03:50:00|2633.1|2627.1|2631.2|2625.2|2633.9|2627.9|2631.2|2625.2|23
1585799700000|2020-04-02 03:55:00|2630.1|2624.1|2631.1|2625.1|2632.1|2626.1|2630.1|2624.1|20
1585800000000|2020-04-02 04:00:00|2630.7|2624.7|2627.9|2621.9|2630.7|2624.7|2626.9|2620.9|43
1585800300000|2020-04-02 04:05:00|2627.1|2621.1|2626.1|2620.1|2627.9|2621.9|2626.1|2620.1|15
1585800600000|2020-04-02 04:10:00|2625.9|2619.9|2628.4|2622.4|2629.1|2623.1|2625.9|2619.9|29
1585800900000|2020-04-02 04:15:00|2628.1|2622.1|2629.6|2623.6|2629.6|2623.6|2628.1|2622.1|19
1585801200000|2020-04-02 04:20:00|2629.4|2623.4|2630.9|2624.9|2631.9|2625.9|2629.1|2623.1|27
1585801500000|2020-04-02 04:25:00|2630.6|2624.6|2627.2|2621.2|2630.6|2624.6|2626.6|2620.6|9
1585801800000|2020-04-02 04:30:00|2627.7|2621.7|2627.4|2621.4|2628.1|2622.1|2626.1|2620.1|26
1585802100000|2020-04-02 04:35:00|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|4
1585802400000|2020-04-02 04:40:00|||||||||1
1585802700000|2020-04-02 04:45:00|2628.9|2622.9|2631.1|2625.1|2631.1|2625.1|2628.1|2622.1|16
1585803000000|2020-04-02 04:50:00|2631.2|2625.2|2632.9|2626.9|2633.1|2627.1|2630.1|2624.1|31
1585803300000|2020-04-02 04:55:00|2633.1|2627.1|2632.4|2626.4|2634.9|2628.9|2632.1|2626.1|64
1585803600000|2020-04-02 05:00:00|2632.9|2626.9|2629.1|2623.1|2632.9|2626.9|2629.1|2623.1|26
1585803900000|2020-04-02 05:05:00|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2626.1|2620.1|34
1585804200000|2020-04-02 05:10:00|2627.4|2621.4|2620.1|2614.1|2627.4|2621.4|2619.1|2613.1|44
1585804500000|2020-04-02 05:15:00|2621.1|2615.1|2623.1|2617.1|2623.1|2617.1|2620.1|2614.1|13
1585804800000|2020-04-02 05:20:00|2623.8|2617.8|2625.8|2619.8|2625.8|2619.8|2623.4|2617.4|13
1585805100000|2020-04-02 05:25:00|2626.4|2620.4|2625.6|2619.6|2626.4|2620.4|2624.4|2618.4|11
1585805400000|2020-04-02 05:30:00|2625.4|2619.4|2633.1|2627.1|2634.1|2628.1|2625.1|2619.1|55
1585805700000|2020-04-02 05:35:00|2632.8|2626.8|2636.1|2630.1|2639.3|2633.3|2632.8|2626.8|82
1585806000000|2020-04-02 05:40:00|2635.8|2629.8|2639.1|2633.1|2639.1|2633.1|2635.4|2629.4|32
1585806300000|2020-04-02 05:45:00|2638.3|2632.3|2640.6|2634.6|2641.1|2635.1|2636.8|2630.8|60
1585806600000|2020-04-02 05:50:00|2641.1|2635.1|2639.8|2633.8|2641.1|2635.1|2638.8|2632.8|25
1585806900000|2020-04-02 05:55:00|2639.6|2633.6|2642.1|2636.1|2642.3|2636.3|2638.8|2632.8|78
1585807200000|2020-04-02 06:00:00|2641.8|2635.8|2648.1|2642.1|2649.1|2643.1|2641.1|2635.1|102
1585807500000|2020-04-02 06:05:00|2648.4|2642.4|2644.1|2638.1|2649.1|2643.1|2644.1|2638.1|111
1585807800000|2020-04-02 06:10:00|2643.1|2637.1|2648.1|2642.1|2648.3|2642.3|2643.1|2637.1|57
1585808100000|2020-04-02 06:15:00|2647.8|2641.8|2646.8|2640.8|2648.1|2642.1|2645.3|2639.3|65
1585808400000|2020-04-02 06:20:00|2647.1|2641.1|2641.6|2635.6|2647.8|2641.8|2640.3|2634.3|80
1585808700000|2020-04-02 06:25:00|2641.3|2635.3|2646.1|2640.1|2646.1|2640.1|2641.3|2635.3|24
1585809000000|2020-04-02 06:30:00|2646.3|2640.3|2647.3|2641.3|2649.1|2643.1|2644.3|2638.3|56
1585809300000|2020-04-02 06:35:00|2646.8|2640.8|2649.3|2643.3|2650.3|2644.3|2646.3|2640.3|166
1585809600000|2020-04-02 06:40:00|2649.8|2643.8|2651.8|2645.8|2652.3|2646.3|2648.3|2642.3|117
1585809900000|2020-04-02 06:45:00|2651.5|2645.5|2656.3|2650.3|2656.3|2650.3|2650.8|2644.8|78
1585810200000|2020-04-02 06:50:00|2655.6|2649.6|2656.8|2650.8|2657.8|2651.8|2653.1|2647.1|98
1585810500000|2020-04-02 06:55:00|2656.3|2650.3|2656.1|2650.1|2656.8|2650.8|2653.3|2647.3|41
1585810800000|2020-04-02 07:00:00|2656|2650|2651.3|2645.3|2656.1|2650.1|2650.5|2644.5|159
1585811100000|2020-04-02 07:05:00|2652.3|2646.3|2651.3|2645.3|2653.3|2647.3|2651.3|2645.3|49
1585811400000|2020-04-02 07:10:00|2651.6|2645.6|2656.1|2650.1|2659.1|2653.1|2651.6|2645.6|79
1585811700000|2020-04-02 07:15:00|2656.3|2650.3|2661.3|2655.3|2662.3|2656.3|2656.3|2650.3|99
1585812000000|2020-04-02 07:20:00|2661.8|2655.8|2657.6|2651.6|2661.8|2655.8|2657.1|2651.1|54
1585812300000|2020-04-02 07:25:00|2657.5|2651.5|2656.8|2650.8|2657.6|2651.6|2655.8|2649.8|17
1585812600000|2020-04-02 07:30:00|2657.1|2651.1|2653.3|2647.3|2657.1|2651.1|2653.1|2647.1|26
1585812900000|2020-04-02 07:35:00|2653.1|2647.1|2655.3|2649.3|2656.3|2650.3|2653.1|2647.1|25
1585813200000|2020-04-02 07:40:00|2654|2648|2652.1|2646.1|2654|2648|2650.3|2644.3|86
1585813500000|2020-04-02 07:45:00|2651.8|2645.8|2652.2|2646.2|2653.2|2647.2|2651.3|2645.3|11
1585813800000|2020-04-02 07:50:00|2651.8|2645.8|2652.3|2646.3|2653.3|2647.3|2651.2|2645.2|9
1585814100000|2020-04-02 07:55:00|2651.8|2645.8|2650.8|2644.8|2654.3|2648.3|2650.8|2644.8|31
1585814400000|2020-04-02 08:00:00|2651.2|2645.2|2648.3|2642.3|2651.3|2645.3|2648.3|2642.3|45
1585814700000|2020-04-02 08:05:00|2647.3|2641.3|2645.8|2639.8|2648.3|2642.3|2643.3|2637.3|153
1585815000000|2020-04-02 08:10:00|2645.5|2639.5|2645.8|2639.8|2646.8|2640.8|2643.3|2637.3|66
1585815300000|2020-04-02 08:15:00|2645.7|2639.7|2646.8|2640.8|2647.8|2641.8|2645.2|2639.2|26
1585815600000|2020-04-02 08:20:00|2646.5|2640.5|2641.8|2635.8|2646.5|2640.5|2641.5|2635.5|35
1585815900000|2020-04-02 08:25:00|2641.5|2635.5|2642.3|2636.3|2643|2637|2641.3|2635.3|55
1585816200000|2020-04-02 08:30:00|2641.3|2635.3|2642.3|2636.3|2643.3|2637.3|2641.3|2635.3|15
1585816500000|2020-04-02 08:35:00|2641.8|2635.8|2641.3|2635.3|2643.3|2637.3|2641.3|2635.3|21
1585816800000|2020-04-02 08:40:00|2641.8|2635.8|2640.8|2634.8|2642.8|2636.8|2640.3|2634.3|44
1585817100000|2020-04-02 08:45:00|2641.2|2635.2|2636.8|2630.8|2641.3|2635.3|2636.3|2630.3|47
1585817400000|2020-04-02 08:50:00|2636.5|2630.5|2635.2|2629.2|2638.2|2632.2|2635.2|2629.2|48
1585817700000|2020-04-02 08:55:00|2635.8|2629.8|2634.3|2628.3|2638.2|2632.2|2634.3|2628.3|81
1585818000000|2020-04-02 09:00:00|2633.8|2627.8|2630.8|2624.8|2635.2|2629.2|2630.8|2624.8|58
1585818300000|2020-04-02 09:05:00|2630.3|2624.3|2633.2|2627.2|2633.2|2627.2|2627.7|2621.7|68
1585818600000|2020-04-02 09:10:00|2632.8|2626.8|2633.2|2627.2|2633.2|2627.2|2632|2626|19
1585818900000|2020-04-02 09:15:00|2632.5|2626.5|2632.2|2626.2|2633.2|2627.2|2630.4|2624.4|37
1585819200000|2020-04-02 09:20:00|2631.7|2625.7|2632.2|2626.2|2634.9|2628.9|2630.4|2624.4|51
1585819500000|2020-04-02 09:25:00|2632|2626|2632.2|2626.2|2632.7|2626.7|2631.4|2625.4|24
1585819800000|2020-04-02 09:30:00|2632.4|2626.4|2633|2627|2635.2|2629.2|2632.4|2626.4|30
1585820100000|2020-04-02 09:35:00|2634.2|2628.2|2632|2626|2634.2|2628.2|2629|2623|35
1585820400000|2020-04-02 09:40:00|2632.5|2626.5|2627.4|2621.4|2632.5|2626.5|2627.4|2621.4|31
1585820700000|2020-04-02 09:45:00|2627.7|2621.7|2630.2|2624.2|2630.5|2624.5|2627.7|2621.7|11
1585821000000|2020-04-02 09:50:00|2629.4|2623.4|2628.2|2622.2|2629.4|2623.4|2627.4|2621.4|43
1585821300000|2020-04-02 09:55:00|2627.5|2621.5|2620.9|2614.9|2627.7|2621.7|2620.7|2614.7|81
1585821600000|2020-04-02 10:00:00|2621.2|2615.2|2619.5|2613.5|2621.2|2615.2|2618.7|2612.7|34
1585821900000|2020-04-02 10:05:00|2619.2|2613.2|2621.5|2615.5|2623.2|2617.2|2618.7|2612.7|45
1585822200000|2020-04-02 10:10:00|2622|2616|2621.2|2615.2|2622|2616|2619.5|2613.5|36
1585822500000|2020-04-02 10:15:00|2621|2615|2623.5|2617.5|2623.5|2617.5|2621|2615|32
1585822800000|2020-04-02 10:20:00|2624|2618|2623.5|2617.5|2624|2618|2622|2616|12
1585823100000|2020-04-02 10:25:00|2623.9|2617.9|2627.5|2621.5|2628|2622|2623|2617|53
1585823400000|2020-04-02 10:30:00|2627.6|2621.6|2631.2|2625.2|2632.6|2626.6|2627.1|2621.1|108
1585823700000|2020-04-02 10:35:00|2632.1|2626.1|2630.1|2624.1|2632.6|2626.6|2627.2|2621.2|79
1585824000000|2020-04-02 10:40:00|2629.6|2623.6|2631.6|2625.6|2632.1|2626.1|2629.1|2623.1|17
1585824300000|2020-04-02 10:45:00|2631.9|2625.9|2634.1|2628.1|2634.1|2628.1|2631.2|2625.2|60
1585824600000|2020-04-02 10:50:00|2633.4|2627.4|2632.6|2626.6|2636.1|2630.1|2632.6|2626.6|39
1585824900000|2020-04-02 10:55:00|2632.2|2626.2|2632.1|2626.1|2632.2|2626.2|2630.2|2624.2|17
1585825200000|2020-04-02 11:00:00|2632.2|2626.2|2633.2|2627.2|2634.1|2628.1|2631.2|2625.2|31
1585825500000|2020-04-02 11:05:00|2633.6|2627.6|2630.6|2624.6|2633.6|2627.6|2630.2|2624.2|22
1585825800000|2020-04-02 11:10:00|2630.9|2624.9|2629.2|2623.2|2631.6|2625.6|2629.2|2623.2|18
1585826100000|2020-04-02 11:15:00|2629.6|2623.6|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|7
1585826400000|2020-04-02 11:20:00|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|31
1585826700000|2020-04-02 11:25:00|2629.6|2623.6|2632.1|2626.1|2633.1|2627.1|2629.1|2623.1|67
1585827000000|2020-04-02 11:30:00|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2630.1|2624.1|6
1585827300000|2020-04-02 11:35:00|2631.2|2625.2|2630.2|2624.2|2631.2|2625.2|2629.6|2623.6|15
1585827600000|2020-04-02 11:40:00|2630.6|2624.6|2632.1|2626.1|2633.1|2627.1|2630.6|2624.6|12
1585827900000|2020-04-02 11:45:00|2632.2|2626.2|2630.2|2624.2|2632.6|2626.6|2630.2|2624.2|8
1585828200000|2020-04-02 11:50:00|2630.6|2624.6|2632.1|2626.1|2632.2|2626.2|2630.2|2624.2|8
1585828500000|2020-04-02 11:55:00|2632.2|2626.2|2630.6|2624.6|2632.3|2626.3|2630.4|2624.4|22
1585828800000|2020-04-02 12:00:00|2631.1|2625.1|2630.1|2624.1|2631.1|2625.1|2629.1|2623.1|69
1585829100000|2020-04-02 12:05:00|2629.6|2623.6|2628.1|2622.1|2630.1|2624.1|2625.4|2619.4|96
1585829400000|2020-04-02 12:10:00|2628.6|2622.6|2632.3|2626.3|2632.6|2626.6|2628.6|2622.6|32
1585829700000|2020-04-02 12:15:00|2632.1|2626.1|2632.6|2626.6|2633.1|2627.1|2631.1|2625.1|60
1585830000000|2020-04-02 12:20:00|2633.1|2627.1|2632.6|2626.6|2635.1|2629.1|2632.1|2626.1|79
1585830300000|2020-04-02 12:25:00|2632.9|2626.9|2634.6|2628.6|2635.1|2629.1|2632.1|2626.1|58
1585830600000|2020-04-02 12:30:00|2635.1|2629.1|2630.1|2624.1|2635.1|2629.1|2629.1|2623.1|58
1585830900000|2020-04-02 12:35:00|2629.6|2623.6|2621.3|2615.3|2629.6|2623.6|2618.4|2612.4|196
1585831200000|2020-04-02 12:40:00|2621.6|2615.6|2626.1|2620.1|2626.1|2620.1|2618.8|2612.8|101
1585834200000|2020-04-02 13:30:00|2625.1|2619.1|2629.1|2623.1|2629.3|2623.3|2618.1|2612.1|569
1585834500000|2020-04-02 13:35:00|2629.3|2623.3|2623.3|2617.3|2637.1|2631.1|2623.3|2617.3|346
1585834800000|2020-04-02 13:40:00|2623.1|2617.1|2621.6|2615.6|2627.8|2621.8|2619.5|2613.5|451
1585835100000|2020-04-02 13:45:00|2622.3|2616.3|2617.3|2611.3|2624.6|2618.6|2615.1|2609.1|258
1585835400000|2020-04-02 13:50:00|2616.6|2610.6|2616.1|2610.1|2618.8|2612.8|2615.1|2609.1|180
1585835700000|2020-04-02 13:55:00|2616.3|2610.3|2616.1|2610.1|2619.3|2613.3|2615.3|2609.3|307
1585836000000|2020-04-02 14:00:00|2616.5|2610.5|2615.5|2609.5|2617.3|2611.3|2606.5|2600.5|735
1585836300000|2020-04-02 14:05:00|2615.1|2609.1|2616.3|2610.3|2616.8|2610.8|2611.3|2605.3|200
1585836600000|2020-04-02 14:10:00|2616.5|2610.5|2623.3|2617.3|2624.1|2618.1|2615.3|2609.3|359
1585836900000|2020-04-02 14:15:00|2622.8|2616.8|2626.5|2620.5|2629.1|2623.1|2622.1|2616.1|342
1585837200000|2020-04-02 14:20:00|2626.3|2620.3|2623.8|2617.8|2629.5|2623.5|2622.5|2616.5|220
1585837500000|2020-04-02 14:25:00|2623.5|2617.5|2625|2619|2626.1|2620.1|2620.1|2614.1|196
1585837800000|2020-04-02 14:30:00|2625.3|2619.3|2644.1|2638.1|2646.1|2640.1|2623.3|2617.3|844
1585838100000|2020-04-02 14:35:00|2644.3|2638.3|2673.3|2667.3|2697.8|2691.8|2644.1|2638.1|2641
1585838400000|2020-04-02 14:40:00|2672.6|2666.6|2679.7|2673.7|2682.2|2676.2|2663.8|2657.8|1051
1585838700000|2020-04-02 14:45:00|2680|2674|2661.2|2655.2|2681.7|2675.7|2658|2652|570
1585839000000|2020-04-02 14:50:00|2660.3|2654.3|2658.3|2652.3|2666.2|2660.2|2655.5|2649.5|525
1585839300000|2020-04-02 14:55:00|2659|2653|2666.3|2660.3|2669.3|2663.3|2656.2|2650.2|607
1585839600000|2020-04-02 15:00:00|2667.2|2661.2|2666.5|2660.5|2673.3|2667.3|2664.5|2658.5|684
1585839900000|2020-04-02 15:05:00|2666|2660|2669.3|2663.3|2672|2666|2664.5|2658.5|594
1585840200000|2020-04-02 15:10:00|2669|2663|2674.3|2668.3|2674.5|2668.5|2668.3|2662.3|507
1585840500000|2020-04-02 15:15:00|2673.5|2667.5|2678.5|2672.5|2679.5|2673.5|2670.5|2664.5|501
1585840800000|2020-04-02 15:20:00|2677.5|2671.5|2667.2|2661.2|2679.3|2673.3|2666.7|2660.7|514
1585841100000|2020-04-02 15:25:00|2666.2|2660.2|2649.5|2643.5|2666.2|2660.2|2649.2|2643.2|565
1585841400000|2020-04-02 15:30:00|2649|2643|2645.2|2639.2|2652.5|2646.5|2645.2|2639.2|325
1585841700000|2020-04-02 15:35:00|2645.3|2639.3|2648.3|2642.3|2650.3|2644.3|2641.2|2635.2|422
1585842000000|2020-04-02 15:40:00|2648|2642|2651.8|2645.8|2656.2|2650.2|2647.3|2641.3|197
1585842300000|2020-04-02 15:45:00|2651.3|2645.3|2652|2646|2656|2650|2647.8|2641.8|141
1585842600000|2020-04-02 15:50:00|2651.7|2645.7|2648|2642|2655|2649|2647|2641|331
1585842900000|2020-04-02 15:55:00|2647.3|2641.3|2654|2648|2656.3|2650.3|2647.3|2641.3|222
1585843200000|2020-04-02 16:00:00|2654.3|2648.3|2651.3|2645.3|2654.5|2648.5|2649.3|2643.3|274
1585843500000|2020-04-02 16:05:00|2651.7|2645.7|2649.5|2643.5|2655.3|2649.3|2649.5|2643.5|264
1585843800000|2020-04-02 16:10:00|2648.4|2642.4|2652.5|2646.5|2653.5|2647.5|2648.4|2642.4|209
1585844100000|2020-04-02 16:15:00|2651.5|2645.5|2653.5|2647.5|2655.5|2649.5|2646.5|2640.5|349
1585844400000|2020-04-02 16:20:00|2653.4|2647.4|2655.5|2649.5|2660.2|2654.2|2651.5|2645.5|226
1585844700000|2020-04-02 16:25:00|2654.5|2648.5|2651.2|2645.2|2659.4|2653.4|2650.9|2644.9|189
1585845000000|2020-04-02 16:30:00|2650.5|2644.5|2651.5|2645.5|2654.5|2648.5|2647.7|2641.7|182
1585845300000|2020-04-02 16:35:00|2652|2646|2647.5|2641.5|2652.5|2646.5|2647.5|2641.5|214
1585845600000|2020-04-02 16:40:00|2647.4|2641.4|2650.4|2644.4|2652.9|2646.9|2646.7|2640.7|114
1585845900000|2020-04-02 16:45:00|2650|2644|2648|2642|2650.5|2644.5|2646.7|2640.7|98
1585846200000|2020-04-02 16:50:00|2647.7|2641.7|2646.5|2640.5|2649.2|2643.2|2646.4|2640.4|117
1585846500000|2020-04-02 16:55:00|2646.4|2640.4|2644.9|2638.9|2646.4|2640.4|2642.2|2636.2|255
1585846800000|2020-04-02 17:00:00|2645.2|2639.2|2641|2635|2645.2|2639.2|2639.2|2633.2|230
1585847100000|2020-04-02 17:05:00|2640.7|2634.7|2643.9|2637.9|2644.9|2638.9|2639.5|2633.5|130
1585847400000|2020-04-02 17:10:00|2643.2|2637.2|2639.4|2633.4|2643.2|2637.2|2639.4|2633.4|96
1585847700000|2020-04-02 17:15:00|2638.5|2632.5|2639.2|2633.2|2641.2|2635.2|2637.5|2631.5|146
1585848000000|2020-04-02 17:20:00|2638.5|2632.5|2635.9|2629.9|2638.9|2632.9|2635.2|2629.2|163
1585848300000|2020-04-02 17:25:00|2635.5|2629.5|2643.4|2637.4|2644.2|2638.2|2635.5|2629.5|320
1585848600000|2020-04-02 17:30:00|2643.2|2637.2|2644.9|2638.9|2654.2|2648.2|2642.2|2636.2|270
1585848900000|2020-04-02 17:35:00|2644.4|2638.4|2641.4|2635.4|2644.4|2638.4|2641.4|2635.4|190
1585849200000|2020-04-02 17:40:00|2640.9|2634.9|2640.4|2634.4|2642.9|2636.9|2639.4|2633.4|95
1585849500000|2020-04-02 17:45:00|2639.9|2633.9|2644.6|2638.6|2645.1|2639.1|2638.4|2632.4|183
1585849800000|2020-04-02 17:50:00|2644.1|2638.1|2641.4|2635.4|2644.1|2638.1|2640.4|2634.4|139
1585850100000|2020-04-02 17:55:00|2641.1|2635.1|2638.4|2632.4|2641.1|2635.1|2636.6|2630.6|141
1585850400000|2020-04-02 18:00:00|2638.6|2632.6|2636.4|2630.4|2638.6|2632.6|2635.4|2629.4|251
1585850700000|2020-04-02 18:05:00|2635.6|2629.6|2637.1|2631.1|2638.6|2632.6|2635.4|2629.4|200
1585851000000|2020-04-02 18:10:00|2637.9|2631.9|2640.7|2634.7|2642.2|2636.2|2634.9|2628.9|2013
1585851300000|2020-04-02 18:15:00|2640.2|2634.2|2638.4|2632.4|2641.2|2635.2|2635.2|2629.2|714
1585872000000|2020-04-03 00:00:00|2640.5|2634.5|2633|2627|2644.4|2638.4|2627.9|2621.9|230
1585872300000|2020-04-03 00:05:00|2633.2|2627.2|2635.9|2629.9|2638|2632|2633|2627|61
1585872600000|2020-04-03 00:10:00|2636.2|2630.2|2639.9|2633.9|2641|2635|2636.2|2630.2|19
1585872900000|2020-04-03 00:15:00|2639.5|2633.5|2645.9|2639.9|2645.9|2639.9|2638.5|2632.5|32
1585873200000|2020-04-03 00:20:00|2645.5|2639.5|2645.9|2639.9|2646.4|2640.4|2641.7|2635.7|119
1585873500000|2020-04-03 00:25:00|2646.4|2640.4|2647.4|2641.4|2649.4|2643.4|2646.4|2640.4|18
1585873800000|2020-04-03 00:30:00|2646.9|2640.9|2645.1|2639.1|2646.9|2640.9|2644.5|2638.5|14
1585874100000|2020-04-03 00:35:00|2645.4|2639.4|2645.6|2639.6|2646.6|2640.6|2645.4|2639.4|3
1585874400000|2020-04-03 00:40:00|2645.9|2639.9|2648.1|2642.1|2649.4|2643.4|2645.6|2639.6|26
1585874700000|2020-04-03 00:45:00|2648.6|2642.6|2651.1|2645.1|2651.6|2645.6|2648.6|2642.6|37
1585875000000|2020-04-03 00:50:00|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2650.6|2644.6|21
1585875300000|2020-04-03 00:55:00|2652.6|2646.6|2653.2|2647.2|2655.1|2649.1|2651.7|2645.7|45
1585875600000|2020-04-03 01:00:00|2654.2|2648.2|2653.6|2647.6|2661.1|2655.1|2648.6|2642.6|167
1585875900000|2020-04-03 01:05:00|2653.4|2647.4|2658.7|2652.7|2659.2|2653.2|2652.2|2646.2|72
1585876200000|2020-04-03 01:10:00|2659.2|2653.2|2650.6|2644.6|2659.6|2653.6|2650.6|2644.6|81
1585876500000|2020-04-03 01:15:00|2649.7|2643.7|2646.7|2640.7|2650.1|2644.1|2646.7|2640.7|44
1585876800000|2020-04-03 01:20:00|2647.2|2641.2|2645.6|2639.6|2647.6|2641.6|2644.7|2638.7|26
1585877100000|2020-04-03 01:25:00|2644.7|2638.7|2638.9|2632.9|2645.6|2639.6|2635.6|2629.6|56
1585877400000|2020-04-03 01:30:00|2638.6|2632.6|2640.6|2634.6|2641.9|2635.9|2635.6|2629.6|32
1585877700000|2020-04-03 01:35:00|2641.9|2635.9|2640.6|2634.6|2641.9|2635.9|2637.6|2631.6|42
1585878000000|2020-04-03 01:40:00|2640.2|2634.2|2638.2|2632.2|2640.6|2634.6|2637.7|2631.7|20
1585878300000|2020-04-03 01:45:00|2637.7|2631.7|2642.6|2636.6|2642.6|2636.6|2637.6|2631.6|23
1585878600000|2020-04-03 01:50:00|2642.3|2636.3|2646.6|2640.6|2646.6|2640.6|2642.1|2636.1|49
1585878900000|2020-04-03 01:55:00|2646.3|2640.3|2646.1|2640.1|2646.6|2640.6|2644.3|2638.3|23
1585879200000|2020-04-03 02:00:00|2646.6|2640.6|2643.3|2637.3|2647.9|2641.9|2642.6|2636.6|18
1585879500000|2020-04-03 02:05:00|2643.1|2637.1|2644.8|2638.8|2645.8|2639.8|2640.8|2634.8|32
1585879800000|2020-04-03 02:10:00|2644.6|2638.6|2645.3|2639.3|2645.3|2639.3|2642.3|2636.3|9
1585880100000|2020-04-03 02:15:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1585880400000|2020-04-03 02:20:00|2643.8|2637.8|2647.3|2641.3|2647.3|2641.3|2643.8|2637.8|11
1585880700000|2020-04-03 02:25:00|2646.8|2640.8|2648.3|2642.3|2649.8|2643.8|2646.3|2640.3|29
1585881000000|2020-04-03 02:30:00|2648.6|2642.6|2656.3|2650.3|2659.3|2653.3|2645.8|2639.8|181
1585881300000|2020-04-03 02:35:00|2656.1|2650.1|2657.8|2651.8|2658.8|2652.8|2655.3|2649.3|46
1585881600000|2020-04-03 02:40:00|2657.3|2651.3|2653.3|2647.3|2658.6|2652.6|2652.6|2646.6|40
1585881900000|2020-04-03 02:45:00|2652.8|2646.8|2648.3|2642.3|2653.8|2647.8|2647.6|2641.6|83
1585882200000|2020-04-03 02:50:00|2647.9|2641.9|2646.3|2640.3|2647.9|2641.9|2643.4|2637.4|116
1585882500000|2020-04-03 02:55:00|2646.6|2640.6|2644.6|2638.6|2649.6|2643.6|2644.6|2638.6|10
1585882800000|2020-04-03 03:00:00|2645.3|2639.3|2642.6|2636.6|2645.6|2639.6|2640.8|2634.8|32
1585883100000|2020-04-03 03:05:00|2642.3|2636.3|2639.3|2633.3|2642.3|2636.3|2637.8|2631.8|44
1585883400000|2020-04-03 03:10:00|2639.1|2633.1|2639.6|2633.6|2641.6|2635.6|2638.1|2632.1|22
1585883700000|2020-04-03 03:15:00|2639.3|2633.3|2639.9|2633.9|2640.6|2634.6|2639.1|2633.1|7
1585884000000|2020-04-03 03:20:00|2639.6|2633.6|2639.9|2633.9|2641.4|2635.4|2637.6|2631.6|17
1585884300000|2020-04-03 03:25:00|2639.6|2633.6|2641.5|2635.5|2641.5|2635.5|2639.6|2633.6|7
1585884600000|2020-04-03 03:30:00|2641.1|2635.1|2641.1|2635.1|2641.5|2635.5|2639.6|2633.6|9
1585884900000|2020-04-03 03:35:00|2641.5|2635.5|2641|2635|2641.5|2635.5|2640.5|2634.5|5
1585885200000|2020-04-03 03:40:00|2641.5|2635.5|2640|2634|2641.5|2635.5|2639.6|2633.6|15
1585885500000|2020-04-03 03:45:00|2640.5|2634.5|2640|2634|2641|2635|2640|2634|0
1585885800000|2020-04-03 03:50:00|2640.3|2634.3|2640.5|2634.5|2641|2635|2640|2634|5
1585886100000|2020-04-03 03:55:00|2640.8|2634.8|2640|2634|2641.5|2635.5|2640|2634|11
1585886400000|2020-04-03 04:00:00|2640.5|2634.5|2639|2633|2641|2635|2639|2633|4
1585886700000|2020-04-03 04:05:00|2638.6|2632.6|2641|2635|2641|2635|2638.6|2632.6|3
1585887000000|2020-04-03 04:10:00|2641.5|2635.5|2641|2635|2641.5|2635.5|2640|2634|7
1585887300000|2020-04-03 04:15:00|2640.6|2634.6|2640|2634|2640.6|2634.6|2639|2633|10
1585887600000|2020-04-03 04:20:00|2640.1|2634.1|2639|2633|2641|2635|2638.6|2632.6|12
1585887900000|2020-04-03 04:25:00|2639.3|2633.3|2639|2633|2639.5|2633.5|2638.6|2632.6|2
1585888200000|2020-04-03 04:30:00|2638.1|2632.1|2635.5|2629.5|2638.1|2632.1|2635.5|2629.5|1
1585888500000|2020-04-03 04:35:00|2635.1|2629.1|2635.8|2629.8|2636.5|2630.5|2635.1|2629.1|6
1585888800000|2020-04-03 04:40:00|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|2
1585889100000|2020-04-03 04:45:00|2636.2|2630.2|2638|2632|2638|2632|2636.2|2630.2|3
1585889400000|2020-04-03 04:50:00|2638.2|2632.2|2638|2632|2638.2|2632.2|2638|2632|1
1585889700000|2020-04-03 04:55:00|2637.5|2631.5|2639|2633|2639.3|2633.3|2637.5|2631.5|9
1585890000000|2020-04-03 05:00:00|2639.3|2633.3|2640|2634|2640.5|2634.5|2639.3|2633.3|19
1585890300000|2020-04-03 05:05:00|2639.7|2633.7|2640|2634|2640|2634|2638|2632|7
1585890600000|2020-04-03 05:10:00|2639.7|2633.7|2638.7|2632.7|2639.7|2633.7|2638.7|2632.7|11
1585890900000|2020-04-03 05:15:00|2638.5|2632.5|2639|2633|2639.2|2633.2|2638|2632|2
1585891200000|2020-04-03 05:20:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639|2633|18
1585891500000|2020-04-03 05:25:00|2639.2|2633.2|2638.5|2632.5|2639.2|2633.2|2638|2632|4
1585891800000|2020-04-03 05:30:00|2639.5|2633.5|2634.7|2628.7|2639.5|2633.5|2631.8|2625.8|55
1585892100000|2020-04-03 05:35:00|2634.3|2628.3|2638|2632|2638|2632|2633.2|2627.2|21
1585892400000|2020-04-03 05:40:00|2637.5|2631.5|2641.5|2635.5|2643|2637|2637.5|2631.5|40
1585892700000|2020-04-03 05:45:00|2641.2|2635.2|2644.7|2638.7|2646|2640|2638.7|2632.7|34
1585893000000|2020-04-03 05:50:00|2645|2639|2647.5|2641.5|2647.5|2641.5|2642.5|2636.5|51
1585893300000|2020-04-03 05:55:00|2647|2641|2646.7|2640.7|2647.5|2641.5|2645.7|2639.7|17
1585893600000|2020-04-03 06:00:00|2646.5|2640.5|2641|2635|2646.5|2640.5|2641|2635|25
1585893900000|2020-04-03 06:05:00|2641.5|2635.5|2641|2635|2641.5|2635.5|2639.5|2633.5|8
1585894200000|2020-04-03 06:10:00|2640.7|2634.7|2641.7|2635.7|2641.7|2635.7|2638.4|2632.4|48
1585894500000|2020-04-03 06:15:00|2642.5|2636.5|2644.9|2638.9|2644.9|2638.9|2642.5|2636.5|15
1585894800000|2020-04-03 06:20:00|2644.7|2638.7|2642.4|2636.4|2644.9|2638.9|2642.4|2636.4|15
1585895100000|2020-04-03 06:25:00|2642.2|2636.2|2641.2|2635.2|2642.4|2636.4|2641.2|2635.2|4
1585895400000|2020-04-03 06:30:00|2640.4|2634.4|2640.4|2634.4|2640.9|2634.9|2638.9|2632.9|39
1585895700000|2020-04-03 06:35:00|2639.9|2633.9|2638.4|2632.4|2640.9|2634.9|2637.9|2631.9|31
1585896000000|2020-04-03 06:40:00|2638.2|2632.2|2637.9|2631.9|2639.2|2633.2|2634.9|2628.9|63
1585896300000|2020-04-03 06:45:00|2638.4|2632.4|2644.4|2638.4|2648.9|2642.9|2636.9|2630.9|243
1585896600000|2020-04-03 06:50:00|2645.9|2639.9|2645.4|2639.4|2647.9|2641.9|2642.9|2636.9|89
1585896900000|2020-04-03 06:55:00|2645.2|2639.2|2649.7|2643.7|2650.7|2644.7|2645.2|2639.2|74
1585897200000|2020-04-03 07:00:00|2649.4|2643.4|2647.9|2641.9|2649.4|2643.4|2646.4|2640.4|12
1585897500000|2020-04-03 07:05:00|2648.5|2642.5|2644.9|2638.9|2649.5|2643.5|2644.9|2638.9|19
1585897800000|2020-04-03 07:10:00|2645.2|2639.2|2648.4|2642.4|2649.7|2643.7|2643.9|2637.9|85
1585898100000|2020-04-03 07:15:00|2647.9|2641.9|2646.4|2640.4|2650.7|2644.7|2644.9|2638.9|83
1585898400000|2020-04-03 07:20:00|2646.1|2640.1|2646.4|2640.4|2648.7|2642.7|2644.9|2638.9|32
1585898700000|2020-04-03 07:25:00|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2645.9|2639.9|12
1585899000000|2020-04-03 07:30:00|2648.7|2642.7|2652.2|2646.2|2652.2|2646.2|2648.2|2642.2|68
1585899300000|2020-04-03 07:35:00|2652.9|2646.9|2659.9|2653.9|2660.9|2654.9|2652.9|2646.9|116
1585899600000|2020-04-03 07:40:00|2660.9|2654.9|2660.4|2654.4|2663.4|2657.4|2659.9|2653.9|56
1585899900000|2020-04-03 07:45:00|2659.9|2653.9|2659.9|2653.9|2661.7|2655.7|2659.9|2653.9|38
1585900200000|2020-04-03 07:50:00|2660.4|2654.4|2660.4|2654.4|2663.9|2657.9|2658.7|2652.7|34
1585900500000|2020-04-03 07:55:00|2660.1|2654.1|2660.4|2654.4|2661.7|2655.7|2658.9|2652.9|14
1585900800000|2020-04-03 08:00:00|2659.9|2653.9|2661.4|2655.4|2661.9|2655.9|2659.4|2653.4|16
1585901100000|2020-04-03 08:05:00|2661.9|2655.9|2663.9|2657.9|2664.6|2658.6|2661.9|2655.9|27
1585901400000|2020-04-03 08:10:00|2662.9|2656.9|2658.7|2652.7|2662.9|2656.9|2656.7|2650.7|67
1585901700000|2020-04-03 08:15:00|2657.4|2651.4|2656.4|2650.4|2659.2|2653.2|2656.4|2650.4|22
1585902000000|2020-04-03 08:20:00|2656.7|2650.7|2652.9|2646.9|2656.7|2650.7|2652.7|2646.7|41
1585902300000|2020-04-03 08:25:00|2652.2|2646.2|2653.9|2647.9|2655.1|2649.1|2649.9|2643.9|48
1585902600000|2020-04-03 08:30:00|2653.7|2647.7|2649.7|2643.7|2655.1|2649.1|2648.7|2642.7|79
1585902900000|2020-04-03 08:35:00|2650.4|2644.4|2649.4|2643.4|2650.4|2644.4|2648.7|2642.7|28
1585903200000|2020-04-03 08:40:00|2648.9|2642.9|2650.9|2644.9|2650.9|2644.9|2646.7|2640.7|46
1585903500000|2020-04-03 08:45:00|2650.7|2644.7|2650.7|2644.7|2651.7|2645.7|2649.4|2643.4|69
1585903800000|2020-04-03 08:50:00|2650.4|2644.4|2651.9|2645.9|2652.9|2646.9|2649.9|2643.9|38
1585904100000|2020-04-03 08:55:00|2652.4|2646.4|2651.4|2645.4|2653.9|2647.9|2650.9|2644.9|26
1585904400000|2020-04-03 09:00:00|2650.9|2644.9|2653.4|2647.4|2653.8|2647.8|2650.9|2644.9|13
1585904700000|2020-04-03 09:05:00|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2650.8|2644.8|18
1585905000000|2020-04-03 09:10:00|2651.8|2645.8|2650.8|2644.8|2652.9|2646.9|2650.4|2644.4|14
1585905300000|2020-04-03 09:15:00|2650.4|2644.4|2649.8|2643.8|2650.4|2644.4|2647.8|2641.8|24
1585905600000|2020-04-03 09:20:00|2649.6|2643.6|2648.3|2642.3|2649.8|2643.8|2647.8|2641.8|11
1585905900000|2020-04-03 09:25:00|2648.4|2642.4|2652.6|2646.6|2652.6|2646.6|2646.6|2640.6|54
1585906200000|2020-04-03 09:30:00|2652.8|2646.8|2653.8|2647.8|2653.9|2647.9|2648.8|2642.8|83
1585906500000|2020-04-03 09:35:00|2653.3|2647.3|2648.4|2642.4|2654.4|2648.4|2648.4|2642.4|79
1585906800000|2020-04-03 09:40:00|2648.8|2642.8|2650.4|2644.4|2652.3|2646.3|2648.8|2642.8|32
1585907100000|2020-04-03 09:45:00|2650.8|2644.8|2651.9|2645.9|2653.3|2647.3|2649.9|2643.9|18
1585907400000|2020-04-03 09:50:00|2651.8|2645.8|2653.6|2647.6|2653.8|2647.8|2651.4|2645.4|73
1585907700000|2020-04-03 09:55:00|2654.6|2648.6|2652.6|2646.6|2658.8|2652.8|2650.8|2644.8|154
1585908000000|2020-04-03 10:00:00|2651.8|2645.8|2649.1|2643.1|2652.8|2646.8|2648.8|2642.8|86
1585908300000|2020-04-03 10:05:00|2649.3|2643.3|2649|2643|2649.8|2643.8|2647|2641|19
1585908600000|2020-04-03 10:10:00|2647.3|2641.3|2647.3|2641.3|2648.8|2642.8|2645.6|2639.6|136
1585908900000|2020-04-03 10:15:00|2649.1|2643.1|2646.1|2640.1|2649.6|2643.6|2645.6|2639.6|34
1585909200000|2020-04-03 10:20:00|2646.6|2640.6|2647.8|2641.8|2647.8|2641.8|2646.1|2640.1|148
1585909500000|2020-04-03 10:25:00|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2647.6|2641.6|4
1585909800000|2020-04-03 10:30:00|2647.8|2641.8|2645.1|2639.1|2647.8|2641.8|2644.6|2638.6|57
1585910100000|2020-04-03 10:35:00|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2644.8|2638.8|12
1585910400000|2020-04-03 10:40:00|2644.6|2638.6|2640.6|2634.6|2644.8|2638.8|2638.6|2632.6|45
1585910700000|2020-04-03 10:45:00|2640.8|2634.8|2638.8|2632.8|2641.3|2635.3|2638.8|2632.8|26
1585911000000|2020-04-03 10:50:00|2639.3|2633.3|2637.6|2631.6|2639.6|2633.6|2637.6|2631.6|13
1585911300000|2020-04-03 10:55:00|2637.8|2631.8|2634.8|2628.8|2637.8|2631.8|2634.8|2628.8|43
1585911600000|2020-04-03 11:00:00|2635.1|2629.1|2637.8|2631.8|2637.8|2631.8|2633.1|2627.1|38
1585911900000|2020-04-03 11:05:00|2636.8|2630.8|2639.6|2633.6|2639.6|2633.6|2636.8|2630.8|74
1585912200000|2020-04-03 11:10:00|2639.3|2633.3|2641.8|2635.8|2641.8|2635.8|2638.8|2632.8|29
1585912500000|2020-04-03 11:15:00|2642.3|2636.3|2639.8|2633.8|2642.3|2636.3|2639.8|2633.8|21
1585912800000|2020-04-03 11:20:00|2640.1|2634.1|2644.6|2638.6|2644.6|2638.6|2639.8|2633.8|35
1585913100000|2020-04-03 11:25:00|2644.3|2638.3|2646.8|2640.8|2647|2641|2644.3|2638.3|71
1585913400000|2020-04-03 11:30:00|2646.6|2640.6|2649.6|2643.6|2649.6|2643.6|2645.3|2639.3|37
1585913700000|2020-04-03 11:35:00|2648.8|2642.8|2644.6|2638.6|2648.8|2642.8|2644.3|2638.3|23
1585914000000|2020-04-03 11:40:00|2644.8|2638.8|2642.6|2636.6|2644.8|2638.8|2642.6|2636.6|34
1585914300000|2020-04-03 11:45:00|2642|2636|2642.6|2636.6|2644.8|2638.8|2641.6|2635.6|30
1585914600000|2020-04-03 11:50:00|2642.8|2636.8|2642.8|2636.8|2645.8|2639.8|2642|2636|68
1585914900000|2020-04-03 11:55:00|2643.8|2637.8|2654.8|2648.8|2656.7|2650.7|2642.8|2636.8|263
1585915200000|2020-04-03 12:00:00|2653.8|2647.8|2656.2|2650.2|2657.7|2651.7|2652.7|2646.7|109
1585915500000|2020-04-03 12:05:00|2656.8|2650.8|2654.8|2648.8|2659.7|2653.7|2654.7|2648.7|97
1585915800000|2020-04-03 12:10:00|2655.7|2649.7|2652.8|2646.8|2655.8|2649.8|2651.8|2645.8|19
1585916100000|2020-04-03 12:15:00|2652.7|2646.7|2661.8|2655.8|2662.7|2656.7|2652.7|2646.7|206
1585916400000|2020-04-03 12:20:00|2660.8|2654.8|2668.3|2662.3|2669.3|2663.3|2657.2|2651.2|236
1585916700000|2020-04-03 12:25:00|2666.7|2660.7|2675.7|2669.7|2676.7|2670.7|2665|2659|428
1585917000000|2020-04-03 12:30:00|2675.5|2669.5|2662.5|2656.5|2675.5|2669.5|2662.5|2656.5|169
1585917300000|2020-04-03 12:35:00|2661.3|2655.3|2660.8|2654.8|2665.3|2659.3|2659.7|2653.7|121
1585917600000|2020-04-03 12:40:00|2660|2654|2667.8|2661.8|2670.7|2664.7|2660|2654|225
1585920600000|2020-04-03 13:30:00|2667.7|2661.7|2651.2|2645.2|2667.7|2661.7|2645.7|2639.7|837
1585920900000|2020-04-03 13:35:00|2650.9|2644.9|2651.2|2645.2|2652.7|2646.7|2645.9|2639.9|295
1585921200000|2020-04-03 13:40:00|2650.9|2644.9|2647.3|2641.3|2651.4|2645.4|2646.8|2640.8|1244
1585921500000|2020-04-03 13:45:00|2646.8|2640.8|2641.8|2635.8|2646.8|2640.8|2637.5|2631.5|379
1585921800000|2020-04-03 13:50:00|2641.5|2635.5|2645.3|2639.3|2648.3|2642.3|2641.5|2635.5|146
1585922100000|2020-04-03 13:55:00|2646|2640|2651.3|2645.3|2651.8|2645.8|2645.5|2639.5|195
1585922400000|2020-04-03 14:00:00|2651|2645|2643.9|2637.9|2651|2645|2643.4|2637.4|182
1585922700000|2020-04-03 14:05:00|2644.4|2638.4|2645.5|2639.5|2649.4|2643.4|2643.9|2637.9|149
1585923000000|2020-04-03 14:10:00|2645.4|2639.4|2644.4|2638.4|2645.4|2639.4|2638.4|2632.4|200
1585923300000|2020-04-03 14:15:00|2643.7|2637.7|2642.5|2636.5|2648.4|2642.4|2641.2|2635.2|184
1585923600000|2020-04-03 14:20:00|2643.4|2637.4|2650.4|2644.4|2651.5|2645.5|2641.9|2635.9|315
1585923900000|2020-04-03 14:25:00|2650|2644|2649|2643|2650.4|2644.4|2646.5|2640.5|104
1585924200000|2020-04-03 14:30:00|2649.4|2643.4|2648.5|2642.5|2652|2646|2646.9|2640.9|172
1585924500000|2020-04-03 14:35:00|2649|2643|2658.5|2652.5|2660.4|2654.4|2648.5|2642.5|485
1585924800000|2020-04-03 14:40:00|2655.7|2649.7|2659.5|2653.5|2664|2658|2654.7|2648.7|254
1585925100000|2020-04-03 14:45:00|2659.4|2653.4|2662.4|2656.4|2662.9|2656.9|2656.5|2650.5|211
1585925400000|2020-04-03 14:50:00|2663.4|2657.4|2654|2648|2663.5|2657.5|2652.5|2646.5|230
1585925700000|2020-04-03 14:55:00|2653.7|2647.7|2652|2646|2657.5|2651.5|2650.9|2644.9|503
1585926000000|2020-04-03 15:00:00|2653|2647|2656.9|2650.9|2659|2653|2653|2647|202
1585926300000|2020-04-03 15:05:00|2657.2|2651.2|2656.2|2650.2|2660.2|2654.2|2653|2647|252
1585926600000|2020-04-03 15:10:00|2655.7|2649.7|2657.2|2651.2|2659.2|2653.2|2650.4|2644.4|150
1585926900000|2020-04-03 15:15:00|2657.4|2651.4|2660.5|2654.5|2661.2|2655.2|2657.4|2651.4|167
1585927200000|2020-04-03 15:20:00|2660.9|2654.9|2662|2656|2665|2659|2660.9|2654.9|98
1585927500000|2020-04-03 15:25:00|2661.5|2655.5|2663.2|2657.2|2665.2|2659.2|2660.2|2654.2|104
1585927800000|2020-04-03 15:30:00|2662.9|2656.9|2663.4|2657.4|2663.9|2657.9|2658.9|2652.9|1130
1585928100000|2020-04-03 15:35:00|2663.9|2657.9|2667.6|2661.6|2668.6|2662.6|2662.6|2656.6|231
1585928400000|2020-04-03 15:40:00|2668.4|2662.4|2668.9|2662.9|2671.6|2665.6|2668.4|2662.4|183
1585928700000|2020-04-03 15:45:00|2668.6|2662.6|2659.7|2653.7|2668.9|2662.9|2659.4|2653.4|250
1585929000000|2020-04-03 15:50:00|2659.2|2653.2|2661.4|2655.4|2662.6|2656.6|2657.6|2651.6|375
1585929300000|2020-04-03 15:55:00|2661.1|2655.1|2667.4|2661.4|2667.4|2661.4|2658.9|2652.9|290
1585929600000|2020-04-03 16:00:00|2667.6|2661.6|2670.4|2664.4|2670.4|2664.4|2664.6|2658.6|306
1585929900000|2020-04-03 16:05:00|2670.7|2664.7|2662.4|2656.4|2671.9|2665.9|2662.4|2656.4|325
1585930200000|2020-04-03 16:10:00|2663.4|2657.4|2661.1|2655.1|2664.4|2658.4|2659.4|2653.4|810
1585930500000|2020-04-03 16:15:00|2660.7|2654.7|2658.4|2652.4|2661.4|2655.4|2658.4|2652.4|377
1585930800000|2020-04-03 16:20:00|2658.6|2652.6|2659.4|2653.4|2659.9|2653.9|2656.4|2650.4|177
1585931100000|2020-04-03 16:25:00|2659.1|2653.1|2652.9|2646.9|2662.4|2656.4|2652.4|2646.4|415
1585931400000|2020-04-03 16:30:00|2653.2|2647.2|2655.9|2649.9|2656.9|2650.9|2652.4|2646.4|631
1585931700000|2020-04-03 16:35:00|2655.4|2649.4|2655.4|2649.4|2658.6|2652.6|2654.4|2648.4|156
1585932000000|2020-04-03 16:40:00|2655.1|2649.1|2656.4|2650.4|2658.6|2652.6|2654.4|2648.4|234
1585932300000|2020-04-03 16:45:00|2656.2|2650.2|2655.6|2649.6|2657.2|2651.2|2653.1|2647.1|572
1585932600000|2020-04-03 16:50:00|2655.2|2649.2|2663.1|2657.1|2670.4|2664.4|2655.2|2649.2|1010
1585932900000|2020-04-03 16:55:00|2662.2|2656.2|2660.1|2654.1|2662.2|2656.2|2656.1|2650.1|172
1585933200000|2020-04-03 17:00:00|2659.6|2653.6|2659.6|2653.6|2662.1|2656.1|2658.1|2652.1|118
1585933500000|2020-04-03 17:05:00|2660.1|2654.1|2661.1|2655.1|2663.6|2657.6|2659.1|2653.1|121
1585933800000|2020-04-03 17:10:00|2661.7|2655.7|2662.1|2656.1|2664.4|2658.4|2661.7|2655.7|74
1585934100000|2020-04-03 17:15:00|2662.2|2656.2|2663.1|2657.1|2666.2|2660.2|2662.2|2656.2|200
1585934400000|2020-04-03 17:20:00|2663.7|2657.7|2665.3|2659.3|2668.3|2662.3|2663.1|2657.1|87
1585934700000|2020-04-03 17:25:00|2665.4|2659.4|2661.1|2655.1|2666.9|2660.9|2661.1|2655.1|92
1585935000000|2020-04-03 17:30:00|2660.8|2654.8|2657.1|2651.1|2661.1|2655.1|2657.1|2651.1|121
1585935300000|2020-04-03 17:35:00|2656.1|2650.1|2656.1|2650.1|2657.1|2651.1|2654.1|2648.1|1633
1585935600000|2020-04-03 17:40:00|2656.7|2650.7|2654.7|2648.7|2657.7|2651.7|2654.7|2648.7|276
1585935900000|2020-04-03 17:45:00|2654.9|2648.9|2655.2|2649.2|2656.7|2650.7|2654.2|2648.2|215
1585936200000|2020-04-03 17:50:00|2655.7|2649.7|2656.7|2650.7|2656.7|2650.7|2651.7|2645.7|86
1585936500000|2020-04-03 17:55:00|2656.9|2650.9|2657.9|2651.9|2658.2|2652.2|2654.7|2648.7|121
1585936800000|2020-04-03 18:00:00|2656.9|2650.9|2660.9|2654.9|2661.7|2655.7|2651.7|2645.7|1620
1585937100000|2020-04-03 18:05:00|2659.9|2653.9|2659.9|2653.9|2661.7|2655.7|2656.7|2650.7|465
1585937400000|2020-04-03 18:10:00|2660.7|2654.7|2653.7|2647.7|2665.7|2659.7|2651.9|2645.9|2215
1585937700000|2020-04-03 18:15:00|2653.9|2647.9|2653.6|2647.6|2658.7|2652.7|2645.9|2639.9|1438
1586131200000|2020-04-06 00:00:00|2661.9|2655.9|2646.1|2640.1|2663.6|2657.6|2637.1|2631.1|426
1586131500000|2020-04-06 00:05:00|2645.3|2639.3|2641.1|2635.1|2645.3|2639.3|2635.1|2629.1|113
1586131800000|2020-04-06 00:10:00|2641.3|2635.3|2644.6|2638.6|2645.4|2639.4|2641.3|2635.3|26
1586132100000|2020-04-06 00:15:00|2644.8|2638.8|2644.1|2638.1|2645.9|2639.9|2643.9|2637.9|20
1586132400000|2020-04-06 00:20:00|2644.3|2638.3|2646.8|2640.8|2646.8|2640.8|2643.6|2637.6|39
1586132700000|2020-04-06 00:25:00|2647.6|2641.6|2646.8|2640.8|2648.3|2642.3|2646.1|2640.1|16
1586133000000|2020-04-06 00:30:00|2647.1|2641.1|2649.8|2643.8|2649.8|2643.8|2645.3|2639.3|34
1586133300000|2020-04-06 00:35:00|2650.3|2644.3|2646.6|2640.6|2652.8|2646.8|2646.1|2640.1|55
1586133600000|2020-04-06 00:40:00|2646.4|2640.4|2645.1|2639.1|2646.6|2640.6|2644.3|2638.3|21
1586133900000|2020-04-06 00:45:00|2644.6|2638.6|2645.6|2639.6|2647.3|2641.3|2643.9|2637.9|66
1586134200000|2020-04-06 00:50:00|2645.4|2639.4|2646.6|2640.6|2647.1|2641.1|2644.1|2638.1|50
1586134500000|2020-04-06 00:55:00|2646.9|2640.9|2646.6|2640.6|2647.3|2641.3|2646.6|2640.6|2
1586134800000|2020-04-06 01:00:00|2646.9|2640.9|2651.1|2645.1|2651.1|2645.1|2646.4|2640.4|16
1586135100000|2020-04-06 01:05:00|2650.8|2644.8|2652.6|2646.6|2653.1|2647.1|2650.1|2644.1|36
1586135400000|2020-04-06 01:10:00|2652.1|2646.1|2652.3|2646.3|2653.1|2647.1|2651.3|2645.3|29
1586135700000|2020-04-06 01:15:00|2652.6|2646.6|2654.8|2648.8|2658.4|2652.4|2652.6|2646.6|68
1586136000000|2020-04-06 01:20:00|2654.6|2648.6|2649.8|2643.8|2655.1|2649.1|2649.6|2643.6|7
1586136300000|2020-04-06 01:25:00|2650.3|2644.3|2648.6|2642.6|2651.1|2645.1|2648.6|2642.6|6
1586136600000|2020-04-06 01:30:00|2649.1|2643.1|2648.6|2642.6|2649.3|2643.3|2648.6|2642.6|2
1586136900000|2020-04-06 01:35:00|2649.1|2643.1|2645.6|2639.6|2649.1|2643.1|2644.1|2638.1|44
1586137200000|2020-04-06 01:40:00|2645.8|2639.8|2645.1|2639.1|2648.8|2642.8|2644.1|2638.1|20
1586137500000|2020-04-06 01:45:00|2645.6|2639.6|2643.1|2637.1|2646.1|2640.1|2643.1|2637.1|17
1586137800000|2020-04-06 01:50:00|2642.6|2636.6|2642.1|2636.1|2645.1|2639.1|2642.1|2636.1|21
1586138100000|2020-04-06 01:55:00|2643.1|2637.1|2646.1|2640.1|2646.1|2640.1|2643.1|2637.1|16
1586138400000|2020-04-06 02:00:00|2646.6|2640.6|2645.6|2639.6|2647.1|2641.1|2645.1|2639.1|8
1586138700000|2020-04-06 02:05:00|2645.1|2639.1|2645.1|2639.1|2647.6|2641.6|2645.1|2639.1|6
1586139000000|2020-04-06 02:10:00|2645.6|2639.6|2647.3|2641.3|2647.8|2641.8|2644.1|2638.1|12
1586139300000|2020-04-06 02:15:00|2646.6|2640.6|2645.6|2639.6|2646.6|2640.6|2645.1|2639.1|13
1586139600000|2020-04-06 02:20:00|2645.5|2639.5|2644.6|2638.6|2645.6|2639.6|2643.1|2637.1|218
1586139900000|2020-04-06 02:25:00|2643.6|2637.6|2643.1|2637.1|2643.6|2637.6|2643.1|2637.1|5
1586140200000|2020-04-06 02:30:00|2642.5|2636.5|2638.7|2632.7|2642.5|2636.5|2638.6|2632.6|44
1586140500000|2020-04-06 02:35:00|2639.2|2633.2|2643.7|2637.7|2647.2|2641.2|2637.2|2631.2|112
1586140800000|2020-04-06 02:40:00|2644.2|2638.2|2641.7|2635.7|2644.2|2638.2|2641.7|2635.7|7
1586141100000|2020-04-06 02:45:00|2641.8|2635.8|2642.7|2636.7|2645.2|2639.2|2641.8|2635.8|10
1586141400000|2020-04-06 02:50:00|2643.2|2637.2|2642.7|2636.7|2643.2|2637.2|2642.7|2636.7|3
1586141700000|2020-04-06 02:55:00|2643.2|2637.2|2648.7|2642.7|2649.7|2643.7|2642.7|2636.7|41
1586142000000|2020-04-06 03:00:00|2648.5|2642.5|2646.7|2640.7|2648.7|2642.7|2646.2|2640.2|13
1586142300000|2020-04-06 03:05:00|2649.7|2643.7|2650.2|2644.2|2650.4|2644.4|2648.7|2642.7|16
1586142600000|2020-04-06 03:10:00|2650.4|2644.4|2650.2|2644.2|2653|2647|2650.2|2644.2|24
1586142900000|2020-04-06 03:15:00|2651.2|2645.2|2650.2|2644.2|2651.2|2645.2|2650.2|2644.2|3
1586143200000|2020-04-06 03:20:00|2649.2|2643.2|2651.7|2645.7|2652.5|2646.5|2648.4|2642.4|14
1586143500000|2020-04-06 03:25:00|2651.4|2645.4|2650.7|2644.7|2651.7|2645.7|2650.7|2644.7|0
1586143800000|2020-04-06 03:30:00|2651.2|2645.2|2652.5|2646.5|2653.2|2647.2|2650.7|2644.7|50
1586144100000|2020-04-06 03:35:00|2652.7|2646.7|2651.7|2645.7|2654|2648|2651.7|2645.7|25
1586144400000|2020-04-06 03:40:00|2652.2|2646.2|2651.2|2645.2|2652.7|2646.7|2650.2|2644.2|8
1586144700000|2020-04-06 03:45:00|2650.7|2644.7|2649.7|2643.7|2650.7|2644.7|2648.7|2642.7|3
1586145000000|2020-04-06 03:50:00|2650.2|2644.2|2651.7|2645.7|2651.7|2645.7|2650.2|2644.2|4
1586145300000|2020-04-06 03:55:00|2651.4|2645.4|2651.7|2645.7|2651.7|2645.7|2650.6|2644.6|3
1586145600000|2020-04-06 04:00:00|2651.2|2645.2|2651.7|2645.7|2651.7|2645.7|2651.2|2645.2|1
1586145900000|2020-04-06 04:05:00|2651.9|2645.9|2653.1|2647.1|2653.2|2647.2|2651.7|2645.7|5
1586146200000|2020-04-06 04:10:00|2652.9|2646.9|2653.2|2647.2|2653.2|2647.2|2652.2|2646.2|2
1586146500000|2020-04-06 04:15:00|2653.7|2647.7|2650.7|2644.7|2654.2|2648.2|2650.7|2644.7|24
1586146800000|2020-04-06 04:20:00|2651|2645|2651.7|2645.7|2651.7|2645.7|2650.2|2644.2|7
1586147100000|2020-04-06 04:25:00|2651.4|2645.4|2649.9|2643.9|2651.4|2645.4|2649.4|2643.4|4
1586147400000|2020-04-06 04:30:00|2650.4|2644.4|2652.4|2646.4|2653.2|2647.2|2649.9|2643.9|9
1586147700000|2020-04-06 04:35:00|2653.2|2647.2|2653.4|2647.4|2654.4|2648.4|2653.2|2647.2|4
1586148000000|2020-04-06 04:40:00|2654.4|2648.4|2651.7|2645.7|2654.4|2648.4|2651.7|2645.7|9
1586148300000|2020-04-06 04:45:00|2651.2|2645.2|2651.2|2645.2|2651.2|2645.2|2650.4|2644.4|1
1586148600000|2020-04-06 04:50:00|2652.9|2646.9|2653.2|2647.2|2653.2|2647.2|2652.9|2646.9|3
1586148900000|2020-04-06 04:55:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.4|2646.4|4
1586149200000|2020-04-06 05:00:00|2653.2|2647.2|2653.2|2647.2|2653.9|2647.9|2652.9|2646.9|1
1586149500000|2020-04-06 05:05:00|2653.7|2647.7|2652.4|2646.4|2653.7|2647.7|2651.4|2645.4|7
1586149800000|2020-04-06 05:10:00|2653.2|2647.2|2652.9|2646.9|2653.2|2647.2|2652.4|2646.4|6
1586150100000|2020-04-06 05:15:00|2652.6|2646.6|2653.2|2647.2|2653.7|2647.7|2652.4|2646.4|8
1586150400000|2020-04-06 05:20:00|2652.9|2646.9|2652.9|2646.9|2653.2|2647.2|2651.7|2645.7|2
1586150700000|2020-04-06 05:25:00|2652.6|2646.6|2654.2|2648.2|2654.4|2648.4|2652.4|2646.4|6
1586151000000|2020-04-06 05:30:00|2653.9|2647.9|2657.2|2651.2|2657.2|2651.2|2653.9|2647.9|31
1586151300000|2020-04-06 05:35:00|2659|2653|2659.7|2653.7|2661.4|2655.4|2659|2653|90
1586151600000|2020-04-06 05:40:00|2659.4|2653.4|2661.2|2655.2|2661.2|2655.2|2659.2|2653.2|25
1586151900000|2020-04-06 05:45:00|2663|2657|2661.9|2655.9|2665.2|2659.2|2660.2|2654.2|87
1586152200000|2020-04-06 05:50:00|2661.6|2655.6|2662.2|2656.2|2662.9|2656.9|2661.2|2655.2|1
1586152500000|2020-04-06 05:55:00|2661.2|2655.2|2657.9|2651.9|2661.2|2655.2|2657.2|2651.2|24
1586152800000|2020-04-06 06:00:00|2658.2|2652.2|2659.2|2653.2|2660.2|2654.2|2657.9|2651.9|8
1586153100000|2020-04-06 06:05:00|2660.2|2654.2|2663.2|2657.2|2665.2|2659.2|2660.2|2654.2|34
1586153400000|2020-04-06 06:10:00|2664.2|2658.2|2661.7|2655.7|2664.9|2658.9|2659.9|2653.9|13
1586153700000|2020-04-06 06:15:00|2660.2|2654.2|2659.5|2653.5|2661|2655|2659.2|2653.2|18
1586154000000|2020-04-06 06:20:00|2659.7|2653.7|2659.9|2653.9|2660.9|2654.9|2658.4|2652.4|17
1586154300000|2020-04-06 06:25:00|2660.2|2654.2|2659.2|2653.2|2660.4|2654.4|2658.4|2652.4|6
1586154600000|2020-04-06 06:30:00|2660.2|2654.2|2659.9|2653.9|2660.9|2654.9|2658.9|2652.9|12
1586154900000|2020-04-06 06:35:00|2659.6|2653.6|2660.2|2654.2|2660.7|2654.7|2659.2|2653.2|1
1586155200000|2020-04-06 06:40:00|2661|2655|2661.7|2655.7|2661.7|2655.7|2659.2|2653.2|25
1586155500000|2020-04-06 06:45:00|2661.2|2655.2|2659.9|2653.9|2661.2|2655.2|2659.2|2653.2|7
1586155800000|2020-04-06 06:50:00|2660.2|2654.2|2660.9|2654.9|2663.2|2657.2|2659.9|2653.9|29
1586156100000|2020-04-06 06:55:00|2661.2|2655.2|2659.4|2653.4|2661.2|2655.2|2659.4|2653.4|10
1586156400000|2020-04-06 07:00:00|2658.9|2652.9|2656.9|2650.9|2659.2|2653.2|2655.9|2649.9|29
1586156700000|2020-04-06 07:05:00|2657.2|2651.2|2657.9|2651.9|2658.4|2652.4|2656.2|2650.2|27
1586157000000|2020-04-06 07:10:00|2657.3|2651.3|2657.8|2651.8|2658.9|2652.9|2656.3|2650.3|11
1586157300000|2020-04-06 07:15:00|2657.9|2651.9|2659|2653|2659.9|2653.9|2657.4|2651.4|15
1586157600000|2020-04-06 07:20:00|2659.3|2653.3|2662|2656|2663.3|2657.3|2659.3|2653.3|25
1586157900000|2020-04-06 07:25:00|2661.5|2655.5|2668|2662|2668.5|2662.5|2661.3|2655.3|88
1586158200000|2020-04-06 07:30:00|2667.5|2661.5|2668.3|2662.3|2668.8|2662.8|2667|2661|25
1586158500000|2020-04-06 07:35:00|2668.5|2662.5|2665|2659|2669.3|2663.3|2664.5|2658.5|32
1586158800000|2020-04-06 07:40:00|2664.5|2658.5|2662.5|2656.5|2664.5|2658.5|2662.3|2656.3|14
1586159100000|2020-04-06 07:45:00|2662.3|2656.3|2664|2658|2664.3|2658.3|2662.3|2656.3|9
1586159400000|2020-04-06 07:50:00|2663.3|2657.3|2662.3|2656.3|2664.3|2658.3|2661.3|2655.3|13
1586159700000|2020-04-06 07:55:00|2662.1|2656.1|2658.3|2652.3|2662.1|2656.1|2657.3|2651.3|26
1586160000000|2020-04-06 08:00:00|2658|2652|2656.3|2650.3|2659.8|2653.8|2656.3|2650.3|45
1586160300000|2020-04-06 08:05:00|2657.3|2651.3|2651|2645|2657.8|2651.8|2650.5|2644.5|127
1586160600000|2020-04-06 08:10:00|2650.3|2644.3|2651|2645|2651|2645|2649|2643|32
1586160900000|2020-04-06 08:15:00|2650.5|2644.5|2647.5|2641.5|2651|2645|2647.5|2641.5|9
1586161200000|2020-04-06 08:20:00|2648.3|2642.3|2647.3|2641.3|2649|2643|2646.5|2640.5|57
1586161500000|2020-04-06 08:25:00|2646.7|2640.7|2650.8|2644.8|2651|2645|2645.3|2639.3|64
1586161800000|2020-04-06 08:30:00|2651|2645|2648.3|2642.3|2652|2646|2648|2642|12
1586162100000|2020-04-06 08:35:00|2648|2642|2648|2642|2650.3|2644.3|2646.7|2640.7|24
1586162400000|2020-04-06 08:40:00|2649.3|2643.3|2654.3|2648.3|2656.3|2650.3|2649|2643|55
1586162700000|2020-04-06 08:45:00|2653.8|2647.8|2659.1|2653.1|2659.3|2653.3|2653|2647|55
1586163000000|2020-04-06 08:50:00|2659.3|2653.3|2659.3|2653.3|2661.3|2655.3|2659|2653|23
1586163300000|2020-04-06 08:55:00|2659|2653|2658.6|2652.6|2660.3|2654.3|2657.5|2651.5|35
1586163600000|2020-04-06 09:00:00|2658.3|2652.3|2658.6|2652.6|2659.5|2653.5|2658.3|2652.3|32
1586163900000|2020-04-06 09:05:00|2658.3|2652.3|2658.3|2652.3|2659.5|2653.5|2656.3|2650.3|50
1586164200000|2020-04-06 09:10:00|2658.5|2652.5|2659.3|2653.3|2660.3|2654.3|2657.6|2651.6|32
1586164500000|2020-04-06 09:15:00|2658.3|2652.3|2656.5|2650.5|2659.3|2653.3|2655.3|2649.3|22
1586164800000|2020-04-06 09:20:00|2656.1|2650.1|2653.5|2647.5|2656.1|2650.1|2653.5|2647.5|79
1586165100000|2020-04-06 09:25:00|2654.3|2648.3|2655|2649|2656.3|2650.3|2654.3|2648.3|20
1586165400000|2020-04-06 09:30:00|2655.3|2649.3|2655.3|2649.3|2656|2650|2653.5|2647.5|43
1586165700000|2020-04-06 09:35:00|2655.5|2649.5|2655|2649|2656.5|2650.5|2654.5|2648.5|29
1586166000000|2020-04-06 09:40:00|2654.8|2648.8|2657.5|2651.5|2658.5|2652.5|2654.8|2648.8|28
1586166300000|2020-04-06 09:45:00|2657|2651|2652|2646|2657.3|2651.3|2651.5|2645.5|59
1586166600000|2020-04-06 09:50:00|2651.7|2645.7|2652.5|2646.5|2654.3|2648.3|2651.5|2645.5|13
1586166900000|2020-04-06 09:55:00|2653|2647|2652|2646|2653.3|2647.3|2651.5|2645.5|29
1586167200000|2020-04-06 10:00:00|2652.3|2646.3|2657|2651|2657|2651|2651.5|2645.5|59
1586167500000|2020-04-06 10:05:00|2656.7|2650.7|2655.5|2649.5|2657.3|2651.3|2655.5|2649.5|12
1586167800000|2020-04-06 10:10:00|2656|2650|2655.3|2649.3|2656|2650|2654.3|2648.3|1
1586168100000|2020-04-06 10:15:00|2655|2649|2654.8|2648.8|2655.3|2649.3|2654|2648|6
1586168400000|2020-04-06 10:20:00|2654.3|2648.3|2653.5|2647.5|2654.3|2648.3|2653.3|2647.3|4
1586168700000|2020-04-06 10:25:00|2652.5|2646.5|2654|2648|2654|2648|2652.5|2646.5|8
1586169000000|2020-04-06 10:30:00|2654.3|2648.3|2653.3|2647.3|2654.8|2648.8|2652.5|2646.5|9
1586169300000|2020-04-06 10:35:00|2653.5|2647.5|2656|2650|2656.3|2650.3|2653.5|2647.5|12
1586169600000|2020-04-06 10:40:00|2655.5|2649.5|2656|2650|2656.3|2650.3|2654.3|2648.3|6
1586169900000|2020-04-06 10:45:00|2655.7|2649.7|2656.5|2650.5|2657.5|2651.5|2655.7|2649.7|10
1586170200000|2020-04-06 10:50:00|2656|2650|2654.5|2648.5|2656|2650|2654|2648|11
1586170500000|2020-04-06 10:55:00|2655|2649|2652.5|2646.5|2655.5|2649.5|2652.5|2646.5|9
1586170800000|2020-04-06 11:00:00|2652.7|2646.7|2652.3|2646.3|2653.5|2647.5|2652.3|2646.3|15
1586171100000|2020-04-06 11:05:00|2652|2646|2653.8|2647.8|2654.5|2648.5|2651.8|2645.8|18
1586171400000|2020-04-06 11:10:00|2654|2648|2657|2651|2657.3|2651.3|2654|2648|15
1586171700000|2020-04-06 11:15:00|2656.5|2650.5|2655.5|2649.5|2658.3|2652.3|2654.7|2648.7|48
1586172000000|2020-04-06 11:20:00|2656.3|2650.3|2658.5|2652.5|2659.3|2653.3|2656.3|2650.3|29
1586172300000|2020-04-06 11:25:00|2659|2653|2658.5|2652.5|2660.3|2654.3|2657.5|2651.5|69
1586172600000|2020-04-06 11:30:00|2658.3|2652.3|2656.5|2650.5|2658.3|2652.3|2656.5|2650.5|52
1586172900000|2020-04-06 11:35:00|2656.3|2650.3|2656.5|2650.5|2657.3|2651.3|2654.3|2648.3|14
1586173200000|2020-04-06 11:40:00|2657.5|2651.5|2658|2652|2659.4|2653.4|2657|2651|93
1586173500000|2020-04-06 11:45:00|2658.4|2652.4|2658.7|2652.7|2659.4|2653.4|2657.4|2651.4|20
1586173800000|2020-04-06 11:50:00|2658.4|2652.4|2655.4|2649.4|2659.4|2653.4|2655.4|2649.4|48
1586174100000|2020-04-06 11:55:00|2654.9|2648.9|2654.7|2648.7|2656.2|2650.2|2654.4|2648.4|14
1586174400000|2020-04-06 12:00:00|2654.2|2648.2|2651.9|2645.9|2655.2|2649.2|2650.8|2644.8|41
1586174700000|2020-04-06 12:05:00|2652.4|2646.4|2657.4|2651.4|2657.4|2651.4|2652.4|2646.4|35
1586175000000|2020-04-06 12:10:00|2658.4|2652.4|2658.6|2652.6|2660.9|2654.9|2658.4|2652.4|32
1586175300000|2020-04-06 12:15:00|2658.9|2652.9|2661.1|2655.1|2662.1|2656.1|2657.6|2651.6|23
1586175600000|2020-04-06 12:20:00|2661.4|2655.4|2664.4|2658.4|2665.6|2659.6|2661.4|2655.4|73
1586175900000|2020-04-06 12:25:00|2663.6|2657.6|2663.4|2657.4|2664.6|2658.6|2661.6|2655.6|54
1586176200000|2020-04-06 12:30:00|2663.1|2657.1|2657.1|2651.1|2663.1|2657.1|2655.6|2649.6|73
1586176500000|2020-04-06 12:35:00|2657.4|2651.4|2656.6|2650.6|2657.6|2651.6|2654.6|2648.6|71
1586176800000|2020-04-06 12:40:00|2657.6|2651.6|2662.1|2656.1|2662.1|2656.1|2657.6|2651.6|103
1586179800000|2020-04-06 13:30:00|2659.1|2653.1|2668.6|2662.6|2673.3|2667.3|2654.1|2648.1|572
1586180100000|2020-04-06 13:35:00|2669.4|2663.4|2682.9|2676.9|2687.2|2681.2|2669.1|2663.1|716
1586180400000|2020-04-06 13:40:00|2682.6|2676.6|2691.4|2685.4|2694.2|2688.2|2681.4|2675.4|559
1586180700000|2020-04-06 13:45:00|2691.9|2685.9|2695.6|2689.6|2695.6|2689.6|2691.4|2685.4|501
1586181000000|2020-04-06 13:50:00|2695.4|2689.4|2697.8|2691.8|2706.2|2700.2|2695.4|2689.4|1261
1586181300000|2020-04-06 13:55:00|2697.2|2691.2|2695|2689|2699|2693|2693.8|2687.8|260
1586181600000|2020-04-06 14:00:00|2695.6|2689.6|2685.4|2679.4|2699.8|2693.8|2684.8|2678.8|424
1586181900000|2020-04-06 14:05:00|2686.2|2680.2|2689.4|2683.4|2691.4|2685.4|2682.6|2676.6|254
1586182200000|2020-04-06 14:10:00|2689.7|2683.7|2691.2|2685.2|2692.4|2686.4|2686.4|2680.4|212
1586182500000|2020-04-06 14:15:00|2691.6|2685.6|2695|2689|2698.3|2692.3|2690.2|2684.2|1111
1586182800000|2020-04-06 14:20:00|2695.3|2689.3|2698.8|2692.8|2698.8|2692.8|2692.8|2686.8|251
1586183100000|2020-04-06 14:25:00|2697.8|2691.8|2699|2693|2700.2|2694.2|2694|2688|1288
1586183400000|2020-04-06 14:30:00|2700|2694|2697.2|2691.2|2702.8|2696.8|2696.2|2690.2|568
1586183700000|2020-04-06 14:35:00|2697.4|2691.4|2703.2|2697.2|2703.2|2697.2|2697.2|2691.2|375
1586184000000|2020-04-06 14:40:00|2702.2|2696.2|2702.2|2696.2|2704.2|2698.2|2701.2|2695.2|233
1586184300000|2020-04-06 14:45:00|2703.2|2697.2|2700|2694|2703.8|2697.8|2699.2|2693.2|345
1586184600000|2020-04-06 14:50:00|2699.8|2693.8|2701.2|2695.2|2703.8|2697.8|2699.2|2693.2|1173
1586184900000|2020-04-06 14:55:00|2700.6|2694.6|2705.4|2699.4|2707.4|2701.4|2699.2|2693.2|421
1586185200000|2020-04-06 15:00:00|2705.2|2699.2|2706.4|2700.4|2707.4|2701.4|2705.2|2699.2|275
1586185500000|2020-04-06 15:05:00|2706.7|2700.7|2704.4|2698.4|2707.2|2701.2|2704.4|2698.4|142
1586185800000|2020-04-06 15:10:00|2705.2|2699.2|2701.2|2695.2|2705.2|2699.2|2700.2|2694.2|312
1586186100000|2020-04-06 15:15:00|2701|2695|2694.4|2688.4|2702.2|2696.2|2694.2|2688.2|226
1586186400000|2020-04-06 15:20:00|2694.2|2688.2|2693.2|2687.2|2698.2|2692.2|2693.2|2687.2|242
1586186700000|2020-04-06 15:25:00|2693.4|2687.4|2692.2|2686.2|2696.2|2690.2|2692.2|2686.2|214
1586187000000|2020-04-06 15:30:00|2691.4|2685.4|2703.2|2697.2|2704.2|2698.2|2690.6|2684.6|423
1586187300000|2020-04-06 15:35:00|2703.4|2697.4|2705.2|2699.2|2705.2|2699.2|2703.2|2697.2|191
1586187600000|2020-04-06 15:40:00|2704.2|2698.2|2704.8|2698.8|2705.2|2699.2|2701.9|2695.9|1185
1586187900000|2020-04-06 15:45:00|2705|2699|2705.8|2699.8|2706.3|2700.3|2700.8|2694.8|303
1586188200000|2020-04-06 15:50:00|2706|2700|2702.8|2696.8|2706|2700|2702.8|2696.8|649
1586188500000|2020-04-06 15:55:00|2703.3|2697.3|2699.8|2693.8|2704.3|2698.3|2699.8|2693.8|144
1586188800000|2020-04-06 16:00:00|2698.8|2692.8|2699.8|2693.8|2700.2|2694.2|2698|2692|174
1586189100000|2020-04-06 16:05:00|2700|2694|2699.2|2693.2|2701.8|2695.8|2697.8|2691.8|151
1586189400000|2020-04-06 16:10:00|2698.9|2692.9|2705.9|2699.9|2706.1|2700.1|2698.9|2692.9|129
1586189700000|2020-04-06 16:15:00|2705.3|2699.3|2706.6|2700.6|2706.9|2700.9|2704.9|2698.9|59
1586190000000|2020-04-06 16:20:00|2706.9|2700.9|2708.1|2702.1|2708.3|2702.3|2706.1|2700.1|119
1586190300000|2020-04-06 16:25:00|2708.6|2702.6|2708.1|2702.1|2708.9|2702.9|2706.9|2700.9|164
1586190600000|2020-04-06 16:30:00|2707.9|2701.9|2706.9|2700.9|2708.1|2702.1|2706.1|2700.1|65
1586190900000|2020-04-06 16:35:00|2706.3|2700.3|2705.6|2699.6|2707.1|2701.1|2705.3|2699.3|74
1586191200000|2020-04-06 16:40:00|2705.9|2699.9|2705.9|2699.9|2706.1|2700.1|2704.9|2698.9|40
1586191500000|2020-04-06 16:45:00|2705.3|2699.3|2703.1|2697.1|2706.1|2700.1|2701.9|2695.9|151
1586191800000|2020-04-06 16:50:00|2702.3|2696.3|2698.6|2692.6|2702.3|2696.3|2698.1|2692.1|290
1586192100000|2020-04-06 16:55:00|2698.3|2692.3|2696.9|2690.9|2698.9|2692.9|2696.9|2690.9|105
1586192400000|2020-04-06 17:00:00|2697.1|2691.1|2699.9|2693.9|2699.9|2693.9|2696.9|2690.9|101
1586192700000|2020-04-06 17:05:00|2699.6|2693.6|2697.9|2691.9|2699.9|2693.9|2696.9|2690.9|116
1586193000000|2020-04-06 17:10:00|2698.1|2692.1|2698.6|2692.6|2699.1|2693.1|2696.3|2690.3|132
1586193300000|2020-04-06 17:15:00|2698.4|2692.4|2696.1|2690.1|2698.9|2692.9|2696.1|2690.1|109
1586193600000|2020-04-06 17:20:00|2695.9|2689.9|2696.9|2690.9|2698.1|2692.1|2695.9|2689.9|81
1586193900000|2020-04-06 17:25:00|2696.3|2690.3|2696.6|2690.6|2697.1|2691.1|2695.6|2689.6|104
1586194200000|2020-04-06 17:30:00|2696.3|2690.3|2693.1|2687.1|2697.1|2691.1|2691.3|2685.3|122
1586194500000|2020-04-06 17:35:00|2693.6|2687.6|2698.1|2692.1|2698.1|2692.1|2693.1|2687.1|125
1586194800000|2020-04-06 17:40:00|2697.1|2691.1|2696.4|2690.4|2698.4|2692.4|2695.6|2689.6|161
1586195100000|2020-04-06 17:45:00|2696.9|2690.9|2696.4|2690.4|2698.9|2692.9|2696.1|2690.1|209
1586195400000|2020-04-06 17:50:00|2696.6|2690.6|2699.1|2693.1|2701.1|2695.1|2695.3|2689.3|443
1586195700000|2020-04-06 17:55:00|2699.3|2693.3|2701.9|2695.9|2704.1|2698.1|2698.1|2692.1|146
1586196000000|2020-04-06 18:00:00|2701.3|2695.3|2701.1|2695.1|2703.1|2697.1|2700.1|2694.1|229
1586196300000|2020-04-06 18:05:00|2700.6|2694.6|2694.9|2688.9|2700.6|2694.6|2693.3|2687.3|186
1586196600000|2020-04-06 18:10:00|2695.6|2689.6|2701.3|2695.3|2701.9|2695.9|2691.3|2685.3|1527
1586196900000|2020-04-06 18:15:00|2700.8|2694.8|2702.7|2696.7|2702.7|2696.7|2698|2692|1022
1586217600000|2020-04-07 00:00:00|2702.9|2696.9|2696.1|2690.1|2705.1|2699.1|2694.6|2688.6|194
1586217900000|2020-04-07 00:05:00|2696.3|2690.3|2705.3|2699.3|2705.8|2699.8|2696.3|2690.3|85
1586218200000|2020-04-07 00:10:00|2705.6|2699.6|2719.3|2713.3|2722.1|2716.1|2702.6|2696.6|121
1586218500000|2020-04-07 00:15:00|2719.1|2713.1|2720.3|2714.3|2727.3|2721.3|2715.3|2709.3|104
1586218800000|2020-04-07 00:20:00|2720.6|2714.6|2732.3|2726.3|2740.9|2733.1|2720.6|2714.6|232
1586219100000|2020-04-07 00:25:00|2732.6|2726.6|2730.6|2724.6|2733.4|2727.4|2727.9|2721.9|20
1586219400000|2020-04-07 00:30:00|2729.6|2723.6|2728.4|2722.4|2733.3|2727.3|2725.6|2719.6|53
1586219700000|2020-04-07 00:35:00|2727.6|2721.6|2724.9|2718.9|2727.9|2721.9|2722.9|2716.9|77
1586220000000|2020-04-07 00:40:00|2724.6|2718.6|2723.1|2717.1|2725.4|2719.4|2722.9|2716.9|12
1586220300000|2020-04-07 00:45:00|2723.3|2717.3|2725.9|2719.9|2728.4|2722.4|2723.3|2717.3|21
1586220600000|2020-04-07 00:50:00|2725.6|2719.6|2725.9|2719.9|2726.4|2720.4|2724.1|2718.1|13
1586220900000|2020-04-07 00:55:00|2725.4|2719.4|2726.6|2720.6|2727.4|2721.4|2725.4|2719.4|24
1586221200000|2020-04-07 01:00:00|2727.4|2721.4|2725.3|2719.3|2729.9|2723.9|2719.6|2713.6|338
1586221500000|2020-04-07 01:05:00|2725.1|2719.1|2723.6|2717.6|2726.8|2720.8|2722.1|2716.1|131
1586221800000|2020-04-07 01:10:00|2723.9|2717.9|2726.3|2720.3|2727.3|2721.3|2722.8|2716.8|71
1586222100000|2020-04-07 01:15:00|2726.6|2720.6|2731.8|2725.8|2731.8|2725.8|2726.6|2720.6|101
1586222400000|2020-04-07 01:20:00|2731.3|2725.3|2728.4|2722.4|2731.9|2725.9|2727.6|2721.6|92
1586222700000|2020-04-07 01:25:00|2728.6|2722.6|2727.7|2721.7|2728.9|2722.9|2726.9|2720.9|38
1586223000000|2020-04-07 01:30:00|2727.9|2721.9|2724.7|2718.7|2727.9|2721.9|2722.7|2716.7|60
1586223300000|2020-04-07 01:35:00|2724.9|2718.9|2723.4|2717.4|2724.9|2718.9|2721.9|2715.9|53
1586223600000|2020-04-07 01:40:00|2722.7|2716.7|2722.7|2716.7|2724.4|2718.4|2721.9|2715.9|125
1586223900000|2020-04-07 01:45:00|2722.4|2716.4|2724.9|2718.9|2726.7|2720.7|2722.4|2716.4|36
1586224200000|2020-04-07 01:50:00|2723.9|2717.9|2723|2717|2724.7|2718.7|2721.7|2715.7|51
1586224500000|2020-04-07 01:55:00|2722.7|2716.7|2719.4|2713.4|2722.7|2716.7|2717.4|2711.4|53
1586224800000|2020-04-07 02:00:00|2719.2|2713.2|2720.4|2714.4|2722|2716|2717.7|2711.7|46
1586225100000|2020-04-07 02:05:00|2720.2|2714.2|2722.7|2716.7|2723.9|2717.9|2719.7|2713.7|32
1586225400000|2020-04-07 02:10:00|2722.4|2716.4|2726.7|2720.7|2726.9|2720.9|2721.9|2715.9|29
1586225700000|2020-04-07 02:15:00|2726.5|2720.5|2725.7|2719.7|2727.9|2721.9|2724.7|2718.7|14
1586226000000|2020-04-07 02:20:00|2725.4|2719.4|2725.4|2719.4|2725.9|2719.9|2724.9|2718.9|5
1586226300000|2020-04-07 02:25:00|2724.9|2718.9|2726.9|2720.9|2726.9|2720.9|2724.7|2718.7|11
1586226600000|2020-04-07 02:30:00|2726.7|2720.7|2725.4|2719.4|2727.4|2721.4|2723.7|2717.7|28
1586226900000|2020-04-07 02:35:00|2725.2|2719.2|2728.4|2722.4|2729.7|2723.7|2724.4|2718.4|22
1586227200000|2020-04-07 02:40:00|2727.7|2721.7|2727.2|2721.2|2730.7|2724.7|2725.7|2719.7|22
1586227500000|2020-04-07 02:45:00|2726.7|2720.7|2723|2717|2728|2722|2721.7|2715.7|53
1586227800000|2020-04-07 02:50:00|2722.7|2716.7|2719.7|2713.7|2723.5|2717.5|2719.7|2713.7|27
1586228100000|2020-04-07 02:55:00|2720|2714|2723.5|2717.5|2725.1|2719.1|2719.7|2713.7|42
1586228400000|2020-04-07 03:00:00|2724|2718|2723|2717|2724|2718|2720.5|2714.5|22
1586228700000|2020-04-07 03:05:00|2721.5|2715.5|2722.5|2716.5|2722.5|2716.5|2720.7|2714.7|20
1586229000000|2020-04-07 03:10:00|2722|2716|2719.7|2713.7|2722.5|2716.5|2719.7|2713.7|14
1586229300000|2020-04-07 03:15:00|2720.2|2714.2|2721.5|2715.5|2721.5|2715.5|2719.5|2713.5|35
1586229600000|2020-04-07 03:20:00|2720.7|2714.7|2719.7|2713.7|2720.7|2714.7|2718|2712|17
1586229900000|2020-04-07 03:25:00|2720|2714|2719.5|2713.5|2720.5|2714.5|2718|2712|16
1586230200000|2020-04-07 03:30:00|2719|2713|2719.5|2713.5|2719.5|2713.5|2718.5|2712.5|5
1586230500000|2020-04-07 03:35:00|2720|2714|2717.7|2711.7|2720.5|2714.5|2717.7|2711.7|21
1586230800000|2020-04-07 03:40:00|2717.2|2711.2|2714.7|2708.7|2717.7|2711.7|2714.7|2708.7|26
1586231100000|2020-04-07 03:45:00|2714.5|2708.5|2713.7|2707.7|2714.5|2708.5|2712.5|2706.5|25
1586231400000|2020-04-07 03:50:00|2713|2707|2712|2706|2714.2|2708.2|2711.2|2705.2|20
1586231700000|2020-04-07 03:55:00|2712.7|2706.7|2714.7|2708.7|2715.5|2709.5|2712.7|2706.7|16
1586232000000|2020-04-07 04:00:00|2715.7|2709.7|2716|2710|2716.7|2710.7|2715|2709|15
1586232300000|2020-04-07 04:05:00|2716.7|2710.7|2717|2711|2717.5|2711.5|2716.7|2710.7|4
1586232600000|2020-04-07 04:10:00|2717.3|2711.3|2719|2713|2719.5|2713.5|2717.3|2711.3|11
1586232900000|2020-04-07 04:15:00|2719.5|2713.5|2720.2|2714.2|2720.2|2714.2|2718|2712|14
1586233200000|2020-04-07 04:20:00|2720.5|2714.5|2720|2714|2722.2|2716.2|2720|2714|16
1586233500000|2020-04-07 04:25:00|2719.2|2713.2|2719|2713|2719.7|2713.7|2717.7|2711.7|7
1586233800000|2020-04-07 04:30:00|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2718.5|2712.5|7
1586234100000|2020-04-07 04:35:00|2720|2714|2720.5|2714.5|2720.5|2714.5|2719|2713|11
1586234400000|2020-04-07 04:40:00|2720|2714|2719|2713|2720.5|2714.5|2717.5|2711.5|8
1586234700000|2020-04-07 04:45:00|2720|2714|2720|2714|2720|2714|2720|2714|1
1586235000000|2020-04-07 04:50:00|2720.5|2714.5|2721.5|2715.5|2721.5|2715.5|2720|2714|11
1586235300000|2020-04-07 04:55:00|2721|2715|2721|2715|2721.2|2715.2|2721|2715|1
1586235600000|2020-04-07 05:00:00|2721.3|2715.3|2720|2714|2722.5|2716.5|2720|2714|12
1586235900000|2020-04-07 05:05:00|2720.5|2714.5|2721|2715|2721.2|2715.2|2720.5|2714.5|1
1586236200000|2020-04-07 05:10:00|2720.5|2714.5|2720|2714|2720.5|2714.5|2719|2713|1
1586236500000|2020-04-07 05:15:00|2719.7|2713.7|2720|2714|2720.5|2714.5|2719|2713|4
1586236800000|2020-04-07 05:20:00|2721|2715|2720.7|2714.7|2721|2715|2720.7|2714.7|0
1586237100000|2020-04-07 05:25:00|2721|2715|2720|2714|2721|2715|2720|2714|6
1586237400000|2020-04-07 05:30:00|2719.7|2713.7|2722|2716|2722|2716|2718.7|2712.7|18
1586237700000|2020-04-07 05:35:00|2721.7|2715.7|2724|2718|2725|2719|2721.7|2715.7|20
1586238000000|2020-04-07 05:40:00|2724.7|2718.7|2726.5|2720.5|2726.5|2720.5|2724.7|2718.7|53
1586238300000|2020-04-07 05:45:00|2726|2720|2727|2721|2727.5|2721.5|2725.7|2719.7|39
1586238600000|2020-04-07 05:50:00|2726.7|2720.7|2725.5|2719.5|2727.5|2721.5|2725|2719|20
1586238900000|2020-04-07 05:55:00|2725.7|2719.7|2722|2716|2725.7|2719.7|2720.5|2714.5|39
1586239200000|2020-04-07 06:00:00|2725|2719|2725.8|2719.8|2727|2721|2724.5|2718.5|36
1586239500000|2020-04-07 06:05:00|2726|2720|2726.8|2720.8|2728|2722|2725.8|2719.8|12
1586239800000|2020-04-07 06:10:00|2727.5|2721.5|2719.6|2713.6|2728|2722|2718.8|2712.8|245
1586240100000|2020-04-07 06:15:00|2719|2713|2716.3|2710.3|2719|2713|2714.5|2708.5|134
1586240400000|2020-04-07 06:20:00|2716.1|2710.1|2712.1|2706.1|2716.6|2710.6|2709.8|2703.8|149
1586240700000|2020-04-07 06:25:00|2711.8|2705.8|2715.8|2709.8|2715.8|2709.8|2711.8|2705.8|26
1586241000000|2020-04-07 06:30:00|2715.1|2709.1|2719.1|2713.1|2719.8|2713.8|2714.1|2708.1|15
1586241300000|2020-04-07 06:35:00|2718.8|2712.8|2718.8|2712.8|2720.6|2714.6|2718.1|2712.1|55
1586241600000|2020-04-07 06:40:00|2719.1|2713.1|2723.8|2717.8|2724.1|2718.1|2719.1|2713.1|42
1586241900000|2020-04-07 06:45:00|2722.8|2716.8|2724.8|2718.8|2727.1|2721.1|2722.8|2716.8|48
1586242200000|2020-04-07 06:50:00|2725.1|2719.1|2727.8|2721.8|2729.3|2723.3|2725.1|2719.1|157
1586242500000|2020-04-07 06:55:00|2726.8|2720.8|2726.1|2720.1|2727.8|2721.8|2725.1|2719.1|25
1586242800000|2020-04-07 07:00:00|2725.8|2719.8|2727.8|2721.8|2730.6|2724.6|2725.8|2719.8|92
1586243100000|2020-04-07 07:05:00|2728.5|2722.5|2730.1|2724.1|2730.3|2724.3|2727.8|2721.8|31
1586243400000|2020-04-07 07:10:00|2729.8|2723.8|2729.1|2723.1|2730.6|2724.6|2728.1|2722.1|27
1586243700000|2020-04-07 07:15:00|2728.8|2722.8|2730.6|2724.6|2730.6|2724.6|2727.6|2721.6|55
1586244000000|2020-04-07 07:20:00|2731.6|2725.6|2728.6|2722.6|2731.6|2725.6|2728.1|2722.1|60
1586244300000|2020-04-07 07:25:00|2728.8|2722.8|2723.1|2717.1|2729.6|2723.6|2721.8|2715.8|32
1586244600000|2020-04-07 07:30:00|2723.6|2717.6|2722.1|2716.1|2723.6|2717.6|2719.8|2713.8|37
1586244900000|2020-04-07 07:35:00|2722.3|2716.3|2724.8|2718.8|2726.4|2720.4|2722.3|2716.3|24
1586245200000|2020-04-07 07:40:00|2725.6|2719.6|2726.1|2720.1|2727.8|2721.8|2724.8|2718.8|34
1586245500000|2020-04-07 07:45:00|2726.8|2720.8|2729.1|2723.1|2729.6|2723.6|2726.1|2720.1|10
1586245800000|2020-04-07 07:50:00|2729.6|2723.6|2730.1|2724.1|2731.6|2725.6|2729.3|2723.3|36
1586246100000|2020-04-07 07:55:00|2729.8|2723.8|2728.8|2722.8|2730.1|2724.1|2728.3|2722.3|7
1586246400000|2020-04-07 08:00:00|2728.1|2722.1|2726.8|2720.8|2728.8|2722.8|2726.8|2720.8|18
1586246700000|2020-04-07 08:05:00|2727.3|2721.3|2734.3|2728.3|2734.3|2728.3|2726.8|2720.8|80
1586247000000|2020-04-07 08:10:00|2734.6|2728.6|2735.8|2729.8|2736.6|2730.6|2734.1|2728.1|81
1586247300000|2020-04-07 08:15:00|2736.1|2730.1|2736.1|2730.1|2737.6|2731.6|2732.6|2726.6|187
1586247600000|2020-04-07 08:20:00|2736.4|2730.4|2741.8|2735.8|2745|2739|2736.4|2730.4|148
1586247900000|2020-04-07 08:25:00|2740.8|2734.8|2738.6|2732.6|2741.8|2735.8|2738.6|2732.6|24
1586248200000|2020-04-07 08:30:00|2738.1|2732.1|2737.1|2731.1|2738.6|2732.6|2734.6|2728.6|28
1586248500000|2020-04-07 08:35:00|2736.8|2730.8|2736.8|2730.8|2738.1|2732.1|2735.8|2729.8|17
1586248800000|2020-04-07 08:40:00|2736.1|2730.1|2735.8|2729.8|2737.1|2731.1|2735.8|2729.8|18
1586249100000|2020-04-07 08:45:00|2736|2730|2737.8|2731.8|2737.8|2731.8|2734|2728|37
1586249400000|2020-04-07 08:50:00|2738|2732|2739.8|2733.8|2739.8|2733.8|2736|2730|15
1586249700000|2020-04-07 08:55:00|2739.5|2733.5|2741.8|2735.8|2741.8|2735.8|2739.5|2733.5|35
1586250000000|2020-04-07 09:00:00|2742.1|2736.1|2740.6|2734.6|2745.1|2739.1|2740.6|2734.6|31
1586250300000|2020-04-07 09:05:00|2739.2|2733.2|2734.8|2728.8|2739.6|2733.6|2734|2728|156
1586250600000|2020-04-07 09:10:00|2734.3|2728.3|2736.1|2730.1|2738.4|2732.4|2731.8|2725.8|119
1586250900000|2020-04-07 09:15:00|2736.3|2730.3|2737.8|2731.8|2738.8|2732.8|2733.8|2727.8|58
1586251200000|2020-04-07 09:20:00|2739.6|2733.6|2743.3|2737.3|2743.6|2737.6|2739.6|2733.6|51
1586251500000|2020-04-07 09:25:00|2743.6|2737.6|2743.8|2737.8|2745.3|2739.3|2742.6|2736.6|62
1586251800000|2020-04-07 09:30:00|2744|2738|2744.6|2738.6|2748.6|2742.6|2742.8|2736.8|74
1586252100000|2020-04-07 09:35:00|2744.1|2738.1|2744.8|2738.8|2745.3|2739.3|2742.8|2736.8|52
1586252400000|2020-04-07 09:40:00|2745.3|2739.3|2744.3|2738.3|2745.8|2739.8|2744.1|2738.1|59
1586252700000|2020-04-07 09:45:00|2744.6|2738.6|2738.6|2732.6|2746.8|2740.8|2738.1|2732.1|60
1586253000000|2020-04-07 09:50:00|2738.4|2732.4|2734.6|2728.6|2738.4|2732.4|2734.3|2728.3|80
1586253300000|2020-04-07 09:55:00|2735.1|2729.1|2736.1|2730.1|2737.3|2731.3|2734.6|2728.6|50
1586253600000|2020-04-07 10:00:00|2735.8|2729.8|2739.6|2733.6|2740.1|2734.1|2734.6|2728.6|32
1586253900000|2020-04-07 10:05:00|2739.9|2733.9|2738.1|2732.1|2740.1|2734.1|2737.6|2731.6|19
1586254200000|2020-04-07 10:10:00|2737.8|2731.8|2738.1|2732.1|2739.6|2733.6|2737.8|2731.8|23
1586254500000|2020-04-07 10:15:00|2739.1|2733.1|2739.1|2733.1|2739.8|2733.8|2737.8|2731.8|19
1586254800000|2020-04-07 10:20:00|2739.8|2733.8|2739.8|2733.8|2740.6|2734.6|2739.6|2733.6|3
1586255100000|2020-04-07 10:25:00|2739.6|2733.6|2736.1|2730.1|2739.6|2733.6|2736.1|2730.1|13
1586255400000|2020-04-07 10:30:00|2735.8|2729.8|2737.1|2731.1|2738.1|2732.1|2735.8|2729.8|36
1586255700000|2020-04-07 10:35:00|2736.9|2730.9|2736.9|2730.9|2737.1|2731.1|2735.9|2729.9|7
1586256000000|2020-04-07 10:40:00|2736.6|2730.6|2738.9|2732.9|2739.4|2733.4|2736.6|2730.6|7
1586256300000|2020-04-07 10:45:00|2738.1|2732.1|2739.9|2733.9|2739.9|2733.9|2738.1|2732.1|7
1586256600000|2020-04-07 10:50:00|2741.2|2735.2|2741.9|2735.9|2742.9|2736.9|2740.9|2734.9|20
1586256900000|2020-04-07 10:55:00|2741.2|2735.2|2739.2|2733.2|2741.9|2735.9|2738.9|2732.9|19
1586257200000|2020-04-07 11:00:00|2738.9|2732.9|2734.9|2728.9|2738.9|2732.9|2734.9|2728.9|56
1586257500000|2020-04-07 11:05:00|2735.2|2729.2|2736.2|2730.2|2737.2|2731.2|2735.2|2729.2|21
1586257800000|2020-04-07 11:10:00|2735.9|2729.9|2736.9|2730.9|2737.9|2731.9|2735.2|2729.2|18
1586258100000|2020-04-07 11:15:00|2736.7|2730.7|2739.7|2733.7|2739.7|2733.7|2736.7|2730.7|6
1586258400000|2020-04-07 11:20:00|2739.9|2733.9|2736.9|2730.9|2740.7|2734.7|2736.9|2730.9|31
1586258700000|2020-04-07 11:25:00|2737.2|2731.2|2734.1|2728.1|2737.4|2731.4|2734.1|2728.1|13
1586259000000|2020-04-07 11:30:00|2734.6|2728.6|2733.6|2727.6|2735.9|2729.9|2731.9|2725.9|34
1586259300000|2020-04-07 11:35:00|2733.2|2727.2|2733.9|2727.9|2734.9|2728.9|2732.4|2726.4|14
1586259600000|2020-04-07 11:40:00|2734.9|2728.9|2732.9|2726.9|2735.9|2729.9|2731.9|2725.9|23
1586259900000|2020-04-07 11:45:00|2732.4|2726.4|2731.9|2725.9|2733.9|2727.9|2731.9|2725.9|12
1586260200000|2020-04-07 11:50:00|2733.5|2727.5|2732.9|2726.9|2733.9|2727.9|2731.9|2725.9|43
1586260500000|2020-04-07 11:55:00|2731.9|2725.9|2728.4|2722.4|2733.9|2727.9|2727.4|2721.4|85
1586260800000|2020-04-07 12:00:00|2728.7|2722.7|2726.9|2720.9|2729.2|2723.2|2726.9|2720.9|21
1586261100000|2020-04-07 12:05:00|2727.1|2721.1|2731.1|2725.1|2731.9|2725.9|2726.7|2720.7|36
1586261400000|2020-04-07 12:10:00|2731.4|2725.4|2728.9|2722.9|2731.4|2725.4|2728.2|2722.2|16
1586261700000|2020-04-07 12:15:00|2729.2|2723.2|2731.6|2725.6|2732.6|2726.6|2729.2|2723.2|16
1586262000000|2020-04-07 12:20:00|2731.9|2725.9|2733.2|2727.2|2735.2|2729.2|2731.2|2725.2|61
1586262300000|2020-04-07 12:25:00|2732.9|2726.9|2727.1|2721.1|2732.9|2726.9|2726.9|2720.9|44
1586262600000|2020-04-07 12:30:00|2727.9|2721.9|2726.9|2720.9|2727.9|2721.9|2726.4|2720.4|20
1586262900000|2020-04-07 12:35:00|2727.9|2721.9|2735.4|2729.4|2735.4|2729.4|2727.1|2721.1|107
1586263200000|2020-04-07 12:40:00|2735.7|2729.7|2734.4|2728.4|2735.7|2729.7|2734.1|2728.1|65
1586266200000|2020-04-07 13:30:00|2735.7|2729.7|2750.5|2744.5|2758.3|2752.3|2734.4|2728.4|3042
1586266500000|2020-04-07 13:35:00|2750.8|2744.8|2748.1|2742.1|2752.5|2746.5|2746.3|2740.3|428
1586266800000|2020-04-07 13:40:00|2747.5|2741.5|2756.7|2750.7|2765.7|2759.7|2747.1|2741.1|986
1586267100000|2020-04-07 13:45:00|2755.7|2749.7|2759.1|2753.1|2761.7|2755.7|2755.4|2749.4|423
1586267400000|2020-04-07 13:50:00|2759.9|2753.9|2763.8|2757.8|2765.4|2759.4|2755.6|2749.6|1077
1586267700000|2020-04-07 13:55:00|2764.1|2758.1|2765.1|2759.1|2769.5|2763.5|2761.5|2755.5|602
1586268000000|2020-04-07 14:00:00|2765.3|2759.3|2757.6|2751.6|2765.8|2759.8|2757.1|2751.1|590
1586268300000|2020-04-07 14:05:00|2757.8|2751.8|2761.2|2755.2|2762.4|2756.4|2757.1|2751.1|527
1586268600000|2020-04-07 14:10:00|2761.5|2755.5|2761.1|2755.1|2762.9|2756.9|2757.7|2751.7|298
1586268900000|2020-04-07 14:15:00|2761.7|2755.7|2766.7|2760.7|2768.7|2762.7|2759.9|2753.9|366
1586269200000|2020-04-07 14:20:00|2765.9|2759.9|2758.9|2752.9|2766.7|2760.7|2758.7|2752.7|411
1586269500000|2020-04-07 14:25:00|2759.2|2753.2|2760.7|2754.7|2761.7|2755.7|2758.1|2752.1|304
1586269800000|2020-04-07 14:30:00|2760.4|2754.4|2761.7|2755.7|2761.7|2755.7|2758.4|2752.4|236
1586270100000|2020-04-07 14:35:00|2761.2|2755.2|2753.9|2747.9|2761.7|2755.7|2753.9|2747.9|629
1586270400000|2020-04-07 14:40:00|2754.1|2748.1|2751.9|2745.9|2754.9|2748.9|2749.7|2743.7|627
1586270700000|2020-04-07 14:45:00|2752.9|2746.9|2753.9|2747.9|2757.9|2751.9|2752.7|2746.7|341
1586271000000|2020-04-07 14:50:00|2752.9|2746.9|2755.7|2749.7|2757.7|2751.7|2751.9|2745.9|328
1586271300000|2020-04-07 14:55:00|2755.9|2749.9|2754.7|2748.7|2758.9|2752.9|2750.7|2744.7|636
1586271600000|2020-04-07 15:00:00|2754.9|2748.9|2756.7|2750.7|2758.7|2752.7|2754.7|2748.7|292
1586271900000|2020-04-07 15:05:00|2757.5|2751.5|2755|2749|2757.7|2751.7|2755|2749|291
1586272200000|2020-04-07 15:10:00|2755.5|2749.5|2755.7|2749.7|2758.7|2752.7|2755.2|2749.2|388
1586272500000|2020-04-07 15:15:00|2756.7|2750.7|2760.5|2754.5|2761|2755|2756.7|2750.7|374
1586272800000|2020-04-07 15:20:00|2760.7|2754.7|2766|2760|2766.7|2760.7|2760.2|2754.2|692
1586273100000|2020-04-07 15:25:00|2765.7|2759.7|2764.8|2758.8|2765.8|2759.8|2761.7|2755.7|250
1586273400000|2020-04-07 15:30:00|2765|2759|2765.8|2759.8|2765.8|2759.8|2762.8|2756.8|278
1586273700000|2020-04-07 15:35:00|2766|2760|2768|2762|2768.5|2762.5|2765.8|2759.8|259
1586274000000|2020-04-07 15:40:00|2767.8|2761.8|2771.8|2765.8|2771.8|2765.8|2766.8|2760.8|286
1586274300000|2020-04-07 15:45:00|2771.3|2765.3|2769.5|2763.5|2772.8|2766.8|2767.8|2761.8|241
1586274600000|2020-04-07 15:50:00|2769.2|2763.2|2770|2764|2770.8|2764.8|2767.8|2761.8|527
1586274900000|2020-04-07 15:55:00|2769.5|2763.5|2772.8|2766.8|2773.8|2767.8|2769.2|2763.2|320
1586275200000|2020-04-07 16:00:00|2773|2767|2773.8|2767.8|2775.8|2769.8|2772.8|2766.8|496
1586275500000|2020-04-07 16:05:00|2774|2768|2784.8|2778.8|2784.8|2778.8|2772.8|2766.8|299
1586275800000|2020-04-07 16:10:00|2784.6|2778.6|2785.2|2779.2|2785.2|2779.2|2779.8|2773.8|302
1586276100000|2020-04-07 16:15:00|2786.2|2780.2|2781.8|2775.8|2786.8|2780.8|2781.8|2775.8|328
1586276400000|2020-04-07 16:20:00|2781.3|2775.3|2775|2769|2781.3|2775.3|2774.5|2768.5|349
1586276700000|2020-04-07 16:25:00|2775.8|2769.8|2773.8|2767.8|2775.8|2769.8|2772.8|2766.8|219
1586277000000|2020-04-07 16:30:00|2772.8|2766.8|2768.8|2762.8|2773.8|2767.8|2765.8|2759.8|257
1586277300000|2020-04-07 16:35:00|2769|2763|2770.8|2764.8|2773.8|2767.8|2766.3|2760.3|293
1586277600000|2020-04-07 16:40:00|2771|2765|2767.8|2761.8|2771.8|2765.8|2766.8|2760.8|146
1586277900000|2020-04-07 16:45:00|2767.2|2761.2|2768.8|2762.8|2769.8|2763.8|2765|2759|242
1586278200000|2020-04-07 16:50:00|2769|2763|2765|2759|2769.8|2763.8|2764.5|2758.5|154
1586278500000|2020-04-07 16:55:00|2764.8|2758.8|2765.2|2759.2|2768.8|2762.8|2764.8|2758.8|219
1586278800000|2020-04-07 17:00:00|2765.8|2759.8|2764.2|2758.2|2766|2760|2763|2757|236
1586279100000|2020-04-07 17:05:00|2764|2758|2763.2|2757.2|2765.5|2759.5|2763|2757|83
1586279400000|2020-04-07 17:10:00|2763.5|2757.5|2764|2758|2764|2758|2761.2|2755.2|118
1586279700000|2020-04-07 17:15:00|2763.2|2757.2|2760|2754|2763.2|2757.2|2759.7|2753.7|135
1586280000000|2020-04-07 17:20:00|2759.7|2753.7|2758|2752|2761.8|2755.8|2757.8|2751.8|208
1586280300000|2020-04-07 17:25:00|2758.5|2752.5|2761.8|2755.8|2762.2|2756.2|2757.2|2751.2|241
1586280600000|2020-04-07 17:30:00|2762|2756|2759.8|2753.8|2762.8|2756.8|2758.8|2752.8|176
1586280900000|2020-04-07 17:35:00|2759.3|2753.3|2759.8|2753.8|2760.2|2754.2|2757|2751|107
1586281200000|2020-04-07 17:40:00|2759.2|2753.2|2759.2|2753.2|2761|2755|2758|2752|102
1586281500000|2020-04-07 17:45:00|2758.8|2752.8|2759|2753|2761|2755|2757.5|2751.5|188
1586281800000|2020-04-07 17:50:00|2758.2|2752.2|2760|2754|2760.3|2754.3|2757.2|2751.2|356
1586282100000|2020-04-07 17:55:00|2760.3|2754.3|2764.5|2758.5|2764.8|2758.8|2760|2754|650
1586282400000|2020-04-07 18:00:00|2764.2|2758.2|2759.2|2753.2|2765|2759|2759|2753|405
1586282700000|2020-04-07 18:05:00|2759|2753|2759|2753|2760.2|2754.2|2756.8|2750.8|705
1586283000000|2020-04-07 18:10:00|2758.5|2752.5|2771.4|2765.4|2771.4|2765.4|2757|2751|2429
1586283300000|2020-04-07 18:15:00|2772.2|2766.2|2767.2|2761.2|2772.4|2766.4|2766.2|2760.2|736
1586304000000|2020-04-08 00:00:00|2765.6|2759.6|2761.9|2755.9|2774.1|2768.1|2758.6|2752.6|188
1586304300000|2020-04-08 00:05:00|2761.6|2755.6|2762.1|2756.1|2763.9|2757.9|2759.6|2753.6|36
1586304600000|2020-04-08 00:10:00|2761.6|2755.6|2759.3|2753.3|2761.6|2755.6|2758.1|2752.1|29
1586304900000|2020-04-08 00:15:00|2760.3|2754.3|2752.4|2746.4|2760.6|2754.6|2751.6|2745.6|97
1586305200000|2020-04-08 00:20:00|2753.6|2747.6|2754.9|2748.9|2755.4|2749.4|2751.4|2745.4|15
1586305500000|2020-04-08 00:25:00|2755.2|2749.2|2754.6|2748.6|2755.4|2749.4|2753.4|2747.4|16
1586305800000|2020-04-08 00:30:00|2753.6|2747.6|2746.1|2740.1|2753.6|2747.6|2745.6|2739.6|98
1586306100000|2020-04-08 00:35:00|2745.8|2739.8|2748.1|2742.1|2748.1|2742.1|2745.8|2739.8|11
1586306400000|2020-04-08 00:40:00|2748.3|2742.3|2750.1|2744.1|2750.6|2744.6|2747.9|2741.9|15
1586306700000|2020-04-08 00:45:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.6|2743.6|3
1586307000000|2020-04-08 00:50:00|2749.9|2743.9|2751.9|2745.9|2752.6|2746.6|2749.1|2743.1|20
1586307300000|2020-04-08 00:55:00|2752.6|2746.6|2756.3|2750.3|2756.8|2750.8|2751.6|2745.6|29
1586307600000|2020-04-08 01:00:00|2755.5|2749.5|2757.8|2751.8|2758.8|2752.8|2751.8|2745.8|174
1586307900000|2020-04-08 01:05:00|2758.6|2752.6|2761.1|2755.1|2762.8|2756.8|2758.3|2752.3|48
1586308200000|2020-04-08 01:10:00|2761.9|2755.9|2761.1|2755.1|2766.8|2760.8|2758.6|2752.6|92
1586308500000|2020-04-08 01:15:00|2760.8|2754.8|2765.6|2759.6|2766.8|2760.8|2760.8|2754.8|61
1586308800000|2020-04-08 01:20:00|2766.6|2760.6|2767.3|2761.3|2768.8|2762.8|2765.3|2759.3|19
1586309100000|2020-04-08 01:25:00|2767|2761|2767.3|2761.3|2769.8|2763.8|2766.8|2760.8|25
1586309400000|2020-04-08 01:30:00|2766.8|2760.8|2764.3|2758.3|2767.8|2761.8|2762.3|2756.3|15
1586309700000|2020-04-08 01:35:00|2764.6|2758.6|2761.8|2755.8|2766.8|2760.8|2761.8|2755.8|15
1586310000000|2020-04-08 01:40:00|2761.3|2755.3|2764.3|2758.3|2764.8|2758.8|2761.3|2755.3|11
1586310300000|2020-04-08 01:45:00|2764.6|2758.6|2757.8|2751.8|2764.8|2758.8|2757.6|2751.6|58
1586310600000|2020-04-08 01:50:00|2758.8|2752.8|2756.1|2750.1|2759.3|2753.3|2755.6|2749.6|25
1586310900000|2020-04-08 01:55:00|2755.8|2749.8|2754.6|2748.6|2756.1|2750.1|2752.8|2746.8|44
1586311200000|2020-04-08 02:00:00|2753.8|2747.8|2755.6|2749.6|2756.1|2750.1|2753.8|2747.8|34
1586311500000|2020-04-08 02:05:00|2755.8|2749.8|2751.6|2745.6|2756.6|2750.6|2751.6|2745.6|27
1586311800000|2020-04-08 02:10:00|2752.6|2746.6|2752.3|2746.3|2752.8|2746.8|2750.8|2744.8|39
1586312100000|2020-04-08 02:15:00|2752.6|2746.6|2751.8|2745.8|2752.6|2746.6|2750.8|2744.8|35
1586312400000|2020-04-08 02:20:00|2751.6|2745.6|2752.3|2746.3|2752.8|2746.8|2751.3|2745.3|43
1586312700000|2020-04-08 02:25:00|2752.6|2746.6|2751.6|2745.6|2752.6|2746.6|2750.8|2744.8|18
1586313000000|2020-04-08 02:30:00|2752.3|2746.3|2752.3|2746.3|2752.6|2746.6|2749.8|2743.8|74
1586313300000|2020-04-08 02:35:00|2752.6|2746.6|2751.6|2745.6|2752.8|2746.8|2751.3|2745.3|101
1586313600000|2020-04-08 02:40:00|2751.3|2745.3|2751.3|2745.3|2751.8|2745.8|2749.8|2743.8|27
1586313900000|2020-04-08 02:45:00|2751.8|2745.8|2753.6|2747.6|2753.6|2747.6|2751.1|2745.1|23
1586314200000|2020-04-08 02:50:00|2754.6|2748.6|2755.4|2749.4|2755.4|2749.4|2752.9|2746.9|28
1586314500000|2020-04-08 02:55:00|2757.1|2751.1|2754.1|2748.1|2757.4|2751.4|2753.8|2747.8|19
1586314800000|2020-04-08 03:00:00|2754.4|2748.4|2751.9|2745.9|2754.4|2748.4|2749.8|2743.8|35
1586315100000|2020-04-08 03:05:00|2751.6|2745.6|2754.1|2748.1|2755.6|2749.6|2750.1|2744.1|25
1586315400000|2020-04-08 03:10:00|2754.4|2748.4|2753.8|2747.8|2756.9|2750.9|2753.8|2747.8|20
1586315700000|2020-04-08 03:15:00|2752.6|2746.6|2754.6|2748.6|2755.6|2749.6|2752.3|2746.3|46
1586316000000|2020-04-08 03:20:00|2755.1|2749.1|2754.6|2748.6|2755.4|2749.4|2753.1|2747.1|21
1586316300000|2020-04-08 03:25:00|2755.1|2749.1|2756.6|2750.6|2757.1|2751.1|2754.6|2748.6|12
1586316600000|2020-04-08 03:30:00|2756.4|2750.4|2753.6|2747.6|2756.6|2750.6|2753.4|2747.4|22
1586316900000|2020-04-08 03:35:00|2753.9|2747.9|2756.6|2750.6|2757.6|2751.6|2753.9|2747.9|37
1586317200000|2020-04-08 03:40:00|2756.1|2750.1|2754.6|2748.6|2756.4|2750.4|2754.4|2748.4|24
1586317500000|2020-04-08 03:45:00|2756.6|2750.6|2756.6|2750.6|2757.1|2751.1|2756.6|2750.6|9
1586317800000|2020-04-08 03:50:00|2756.1|2750.1|2755.7|2749.7|2756.7|2750.7|2755.7|2749.7|2
1586318100000|2020-04-08 03:55:00|2756.2|2750.2|2757.4|2751.4|2757.7|2751.7|2756.2|2750.2|1
1586318400000|2020-04-08 04:00:00|2756.7|2750.7|2756.4|2750.4|2756.7|2750.7|2755.9|2749.9|6
1586318700000|2020-04-08 04:05:00|2756.7|2750.7|2755.2|2749.2|2756.7|2750.7|2754.7|2748.7|3
1586319000000|2020-04-08 04:10:00|2755.4|2749.4|2756.4|2750.4|2756.4|2750.4|2755.4|2749.4|1
1586319300000|2020-04-08 04:15:00|2757.4|2751.4|2760.7|2754.7|2760.7|2754.7|2757.4|2751.4|23
1586319600000|2020-04-08 04:20:00|2759.7|2753.7|2758.9|2752.9|2760.7|2754.7|2758.9|2752.9|16
1586319900000|2020-04-08 04:25:00|||||||||6
1586320200000|2020-04-08 04:30:00|2758.4|2752.4|2757.1|2751.1|2758.4|2752.4|2756.2|2750.2|13
1586320500000|2020-04-08 04:35:00|2756.7|2750.7|2757.2|2751.2|2757.7|2751.7|2756.7|2750.7|1
1586320800000|2020-04-08 04:40:00|2757.4|2751.4|2756.4|2750.4|2757.7|2751.7|2756.2|2750.2|3
1586321100000|2020-04-08 04:45:00|2756.7|2750.7|2757.4|2751.4|2757.4|2751.4|2756.7|2750.7|1
1586321400000|2020-04-08 04:50:00|2757.7|2751.7|2759.7|2753.7|2760.9|2754.9|2757.7|2751.7|28
1586321700000|2020-04-08 04:55:00|2759.9|2753.9|2758.4|2752.4|2760.4|2754.4|2757.9|2751.9|9
1586322000000|2020-04-08 05:00:00|2758.7|2752.7|2761.2|2755.2|2761.2|2755.2|2758.4|2752.4|14
1586322300000|2020-04-08 05:05:00|2761.4|2755.4|2764.7|2758.7|2764.7|2758.7|2760.9|2754.9|12
1586322600000|2020-04-08 05:10:00|2765.4|2759.4|2771.5|2765.5|2771.5|2765.5|2764.7|2758.7|46
1586322900000|2020-04-08 05:15:00|2770.9|2764.9|2768.4|2762.4|2770.9|2764.9|2768.4|2762.4|14
1586323200000|2020-04-08 05:20:00|2768.7|2762.7|2765.7|2759.7|2769.2|2763.2|2765.7|2759.7|14
1586323500000|2020-04-08 05:25:00|2763.9|2757.9|2764.7|2758.7|2765.7|2759.7|2763.5|2757.5|55
1586323800000|2020-04-08 05:30:00|2764.2|2758.2|2765.7|2759.7|2768.3|2762.3|2762.7|2756.7|22
1586324100000|2020-04-08 05:35:00|2766|2760|2766.4|2760.4|2768.4|2762.4|2763.7|2757.7|57
1586324400000|2020-04-08 05:40:00|2765.7|2759.7|2763.7|2757.7|2766.4|2760.4|2762.9|2756.9|40
1586324700000|2020-04-08 05:45:00|2762.9|2756.9|2763.2|2757.2|2764.7|2758.7|2760.7|2754.7|60
1586325000000|2020-04-08 05:50:00|2763.5|2757.5|2759.4|2753.4|2763.7|2757.7|2758.9|2752.9|49
1586325300000|2020-04-08 05:55:00|2759.1|2753.1|2762.9|2756.9|2762.9|2756.9|2758.9|2752.9|45
1586325600000|2020-04-08 06:00:00|2762.4|2756.4|2755.9|2749.9|2763.4|2757.4|2755.9|2749.9|75
1586325900000|2020-04-08 06:05:00|2755.7|2749.7|2754.1|2748.1|2758.9|2752.9|2753.3|2747.3|185
1586326200000|2020-04-08 06:10:00|2753.8|2747.8|2755.1|2749.1|2755.4|2749.4|2753.3|2747.3|22
1586326500000|2020-04-08 06:15:00|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2753.3|2747.3|50
1586326800000|2020-04-08 06:20:00|2755.1|2749.1|2755.6|2749.6|2755.8|2749.8|2753.3|2747.3|23
1586327100000|2020-04-08 06:25:00|2756.1|2750.1|2752.3|2746.3|2756.1|2750.1|2752.3|2746.3|58
1586327400000|2020-04-08 06:30:00|2753.3|2747.3|2755.8|2749.8|2756.8|2750.8|2753.1|2747.1|21
1586327700000|2020-04-08 06:35:00|2756.1|2750.1|2753.8|2747.8|2756.1|2750.1|2752.6|2746.6|20
1586328000000|2020-04-08 06:40:00|2754.1|2748.1|2756.9|2750.9|2756.9|2750.9|2753.8|2747.8|21
1586328300000|2020-04-08 06:45:00|2758.1|2752.1|2763.1|2757.1|2763.9|2757.9|2757.9|2751.9|54
1586328600000|2020-04-08 06:50:00|2762.9|2756.9|2762.1|2756.1|2764.6|2758.6|2761.4|2755.4|44
1586328900000|2020-04-08 06:55:00|2761.9|2755.9|2760.4|2754.4|2764.1|2758.1|2760.4|2754.4|62
1586329200000|2020-04-08 07:00:00|2761.1|2755.1|2762.6|2756.6|2762.9|2756.9|2760.4|2754.4|32
1586329500000|2020-04-08 07:05:00|2762.4|2756.4|2762.9|2756.9|2767.9|2761.9|2762.1|2756.1|46
1586329800000|2020-04-08 07:10:00|2763.1|2757.1|2764.9|2758.9|2765.1|2759.1|2762.9|2756.9|11
1586330100000|2020-04-08 07:15:00|2764.7|2758.7|2760.9|2754.9|2764.9|2758.9|2760.4|2754.4|16
1586330400000|2020-04-08 07:20:00|2761.2|2755.2|2761.9|2755.9|2762.2|2756.2|2758.4|2752.4|16
1586330700000|2020-04-08 07:25:00|2761.4|2755.4|2761.9|2755.9|2766.2|2760.2|2760.4|2754.4|62
1586331000000|2020-04-08 07:30:00|2761.6|2755.6|2759.2|2753.2|2761.9|2755.9|2756.7|2750.7|78
1586331300000|2020-04-08 07:35:00|2758.6|2752.6|2766.2|2760.2|2766.2|2760.2|2758.2|2752.2|37
1586331600000|2020-04-08 07:40:00|2766.4|2760.4|2766.2|2760.2|2768.4|2762.4|2762.9|2756.9|118
1586331900000|2020-04-08 07:45:00|2765.9|2759.9|2763.5|2757.5|2766.7|2760.7|2763.2|2757.2|52
1586332200000|2020-04-08 07:50:00|2763.7|2757.7|2764.2|2758.2|2764.7|2758.7|2763.2|2757.2|23
1586332500000|2020-04-08 07:55:00|2763.2|2757.2|2761|2755|2763.5|2757.5|2758.5|2752.5|40
1586332800000|2020-04-08 08:00:00|2760.7|2754.7|2758.7|2752.7|2760.7|2754.7|2757.2|2751.2|50
1586333100000|2020-04-08 08:05:00|2759|2753|2762.2|2756.2|2763.2|2757.2|2758.7|2752.7|19
1586333400000|2020-04-08 08:10:00|2761.7|2755.7|2761.5|2755.5|2763.7|2757.7|2760.7|2754.7|7
1586333700000|2020-04-08 08:15:00|2761.7|2755.7|2762.2|2756.2|2762.7|2756.7|2760.2|2754.2|22
1586334000000|2020-04-08 08:20:00|2761.7|2755.7|2765.2|2759.2|2766.2|2760.2|2761.7|2755.7|75
1586334300000|2020-04-08 08:25:00|2765.6|2759.6|2764.4|2758.4|2766.2|2760.2|2764.4|2758.4|52
1586334600000|2020-04-08 08:30:00|2764.2|2758.2|2759.2|2753.2|2764.2|2758.2|2758.2|2752.2|55
1586334900000|2020-04-08 08:35:00|2759.4|2753.4|2762.2|2756.2|2764.2|2758.2|2759.2|2753.2|51
1586335200000|2020-04-08 08:40:00|2760.9|2754.9|2762|2756|2763.7|2757.7|2760.4|2754.4|112
1586335500000|2020-04-08 08:45:00|2762.2|2756.2|2761.2|2755.2|2762.2|2756.2|2760.4|2754.4|77
1586335800000|2020-04-08 08:50:00|2761.4|2755.4|2760.9|2754.9|2762.2|2756.2|2760.4|2754.4|22
1586336100000|2020-04-08 08:55:00|2760.4|2754.4|2757.2|2751.2|2760.9|2754.9|2757.2|2751.2|87
1586336400000|2020-04-08 09:00:00|2757|2751|2756.7|2750.7|2757|2751|2753.4|2747.4|38
1586336700000|2020-04-08 09:05:00|2757|2751|2753.4|2747.4|2757.2|2751.2|2753.4|2747.4|17
1586337000000|2020-04-08 09:10:00|2754.2|2748.2|2756.2|2750.2|2756.4|2750.4|2754.2|2748.2|17
1586337300000|2020-04-08 09:15:00|2755.2|2749.2|2756.2|2750.2|2756.2|2750.2|2755.2|2749.2|11
1586337600000|2020-04-08 09:20:00|2756.5|2750.5|2758.5|2752.5|2758.5|2752.5|2755.2|2749.2|1656
1586337900000|2020-04-08 09:25:00|2759.3|2753.3|2758.8|2752.8|2759.8|2753.8|2757.8|2751.8|27
1586338200000|2020-04-08 09:30:00|2759|2753|2756.8|2750.8|2759.6|2753.6|2755.6|2749.6|27
1586338500000|2020-04-08 09:35:00|2756.6|2750.6|2754.6|2748.6|2756.8|2750.8|2754.6|2748.6|23
1586338800000|2020-04-08 09:40:00|2754.8|2748.8|2755.6|2749.6|2756.8|2750.8|2754.3|2748.3|28
1586339100000|2020-04-08 09:45:00|2755.1|2749.1|2752.8|2746.8|2756.8|2750.8|2752.8|2746.8|46
1586339400000|2020-04-08 09:50:00|2753|2747|2752.1|2746.1|2753|2747|2750.8|2744.8|20
1586339700000|2020-04-08 09:55:00|2752.4|2746.4|2755.1|2749.1|2755.4|2749.4|2752.4|2746.4|42
1586340000000|2020-04-08 10:00:00|2755.6|2749.6|2757.8|2751.8|2757.8|2751.8|2755.6|2749.6|34
1586340300000|2020-04-08 10:05:00|2758|2752|2756.1|2750.1|2758.8|2752.8|2756.1|2750.1|26
1586340600000|2020-04-08 10:10:00|2756.3|2750.3|2752.6|2746.6|2756.6|2750.6|2750.6|2744.6|58
1586340900000|2020-04-08 10:15:00|2753.1|2747.1|2754.6|2748.6|2755.1|2749.1|2753.1|2747.1|6
1586341200000|2020-04-08 10:20:00|2755.1|2749.1|2756.6|2750.6|2757.1|2751.1|2754.6|2748.6|19
1586341500000|2020-04-08 10:25:00|2755.8|2749.8|2755.8|2749.8|2757.6|2751.6|2755.6|2749.6|21
1586341800000|2020-04-08 10:30:00|2756.1|2750.1|2758.1|2752.1|2758.8|2752.8|2755.8|2749.8|41
1586342100000|2020-04-08 10:35:00|2758.6|2752.6|2758.1|2752.1|2758.8|2752.8|2757.1|2751.1|20
1586342400000|2020-04-08 10:40:00|2757.8|2751.8|2756.1|2750.1|2758.8|2752.8|2755.6|2749.6|14
1586342700000|2020-04-08 10:45:00|2756.6|2750.6|2756.6|2750.6|2757.6|2751.6|2756.6|2750.6|5
1586343000000|2020-04-08 10:50:00|2755.6|2749.6|2757.6|2751.6|2758.1|2752.1|2755.6|2749.6|15
1586343300000|2020-04-08 10:55:00|2758.1|2752.1|2758.6|2752.6|2759.1|2753.1|2756.6|2750.6|9
1586343600000|2020-04-08 11:00:00|2758.1|2752.1|2758.6|2752.6|2759.6|2753.6|2758.1|2752.1|4
1586343900000|2020-04-08 11:05:00|2758.8|2752.8|2758.6|2752.6|2759.6|2753.6|2758.6|2752.6|3
1586344200000|2020-04-08 11:10:00|2758.8|2752.8|2759.3|2753.3|2759.6|2753.6|2758.6|2752.6|7
1586344500000|2020-04-08 11:15:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2757.6|2751.6|18
1586344800000|2020-04-08 11:20:00|2759.8|2753.8|2759.1|2753.1|2759.8|2753.8|2758.6|2752.6|7
1586345100000|2020-04-08 11:25:00|2759.6|2753.6|2756.6|2750.6|2759.6|2753.6|2756.6|2750.6|13
1586345400000|2020-04-08 11:30:00|2757.3|2751.3|2756.1|2750.1|2757.3|2751.3|2755.6|2749.6|4
1586345700000|2020-04-08 11:35:00|2756.6|2750.6|2756.1|2750.1|2757.8|2751.8|2754.6|2748.6|459
1586346000000|2020-04-08 11:40:00|2756.6|2750.6|2753.6|2747.6|2756.6|2750.6|2753.6|2747.6|31
1586346300000|2020-04-08 11:45:00|2753.9|2747.9|2753.6|2747.6|2754.6|2748.6|2749.8|2743.8|53
1586346600000|2020-04-08 11:50:00|2753.4|2747.4|2753.1|2747.1|2755.6|2749.6|2752.6|2746.6|44
1586346900000|2020-04-08 11:55:00|2753.4|2747.4|2756.6|2750.6|2756.6|2750.6|2753.1|2747.1|85
1586347200000|2020-04-08 12:00:00|2755.8|2749.8|2757.1|2751.1|2757.8|2751.8|2755.6|2749.6|34
1586347500000|2020-04-08 12:05:00|2757.6|2751.6|2757.6|2751.6|2758|2752|2756.8|2750.8|21
1586347800000|2020-04-08 12:10:00|2757.8|2751.8|2751.6|2745.6|2757.8|2751.8|2751.6|2745.6|81
1586348100000|2020-04-08 12:15:00|2751.4|2745.4|2752.3|2746.3|2752.6|2746.6|2750.8|2744.8|39
1586348400000|2020-04-08 12:20:00|2752.1|2746.1|2752.1|2746.1|2753.6|2747.6|2751.8|2745.8|17
1586348700000|2020-04-08 12:25:00|2752.4|2746.4|2754.1|2748.1|2754.3|2748.3|2751.6|2745.6|40
1586349000000|2020-04-08 12:30:00|2754.6|2748.6|2753.6|2747.6|2754.6|2748.6|2751.8|2745.8|36
1586349300000|2020-04-08 12:35:00|2753.1|2747.1|2752.1|2746.1|2753.6|2747.6|2751.1|2745.1|20
1586349600000|2020-04-08 12:40:00|2751.8|2745.8|2757.9|2751.9|2757.9|2751.9|2751.3|2745.3|40
1586352600000|2020-04-08 13:30:00|2755.9|2749.9|2762.7|2756.7|2763.1|2757.1|2749.1|2743.1|1291
1586352900000|2020-04-08 13:35:00|2762.4|2756.4|2761.1|2755.1|2762.9|2756.9|2754.1|2748.1|267
1586353200000|2020-04-08 13:40:00|2761.4|2755.4|2763.1|2757.1|2766.7|2760.7|2760.9|2754.9|324
1586353500000|2020-04-08 13:45:00|2764.1|2758.1|2757.7|2751.7|2764.1|2758.1|2754.7|2748.7|338
1586353800000|2020-04-08 13:50:00|2758.9|2752.9|2757.1|2751.1|2760.9|2754.9|2754.1|2748.1|326
1586354100000|2020-04-08 13:55:00|2756.9|2750.9|2757.6|2751.6|2760.1|2754.1|2755.1|2749.1|252
1586354400000|2020-04-08 14:00:00|2757.9|2751.9|2756.1|2750.1|2758.6|2752.6|2754.1|2748.1|225
1586354700000|2020-04-08 14:05:00|2757.1|2751.1|2757.1|2751.1|2758.1|2752.1|2754.1|2748.1|130
1586355000000|2020-04-08 14:10:00|2758.1|2752.1|2755.1|2749.1|2759.1|2753.1|2755.1|2749.1|129
1586355300000|2020-04-08 14:15:00|2755.9|2749.9|2755.9|2749.9|2757.1|2751.1|2754.1|2748.1|342
1586355600000|2020-04-08 14:20:00|2756.1|2750.1|2754.4|2748.4|2758.1|2752.1|2754.1|2748.1|144
1586355900000|2020-04-08 14:25:00|2754.1|2748.1|2758.5|2752.5|2761.1|2755.1|2754.1|2748.1|1981
1586356200000|2020-04-08 14:30:00|2757.8|2751.8|2746.1|2740.1|2758.3|2752.3|2744.1|2738.1|323
1586356500000|2020-04-08 14:35:00|2746.3|2740.3|2747.3|2741.3|2749.3|2743.3|2745.5|2739.5|795
1586356800000|2020-04-08 14:40:00|2747.8|2741.8|2739.3|2733.3|2748.1|2742.1|2738.3|2732.3|304
1586357100000|2020-04-08 14:45:00|2739.1|2733.1|2739.6|2733.6|2741.1|2735.1|2736.8|2730.8|743
1586357400000|2020-04-08 14:50:00|2740.6|2734.6|2734.1|2728.1|2744.3|2738.3|2731.3|2725.3|2674
1586357700000|2020-04-08 14:55:00|2733.9|2727.9|2726.3|2720.3|2734.7|2728.7|2724.5|2718.5|891
1586358000000|2020-04-08 15:00:00|2726.1|2720.1|2728.3|2722.3|2729.5|2723.5|2724.5|2718.5|236
1586358300000|2020-04-08 15:05:00|2728.8|2722.8|2733.3|2727.3|2735.5|2729.5|2728.3|2722.3|201
1586358600000|2020-04-08 15:10:00|2733.5|2727.5|2736.1|2730.1|2738.9|2732.9|2733.3|2727.3|237
1586358900000|2020-04-08 15:15:00|2737.1|2731.1|2736.3|2730.3|2739.1|2733.1|2734.6|2728.6|267
1586359200000|2020-04-08 15:20:00|2736.6|2730.6|2737.3|2731.3|2739.6|2733.6|2735.6|2729.6|277
1586359500000|2020-04-08 15:25:00|2738.1|2732.1|2738.1|2732.1|2742.3|2736.3|2737.8|2731.8|215
1586359800000|2020-04-08 15:30:00|2739.1|2733.1|2735.6|2729.6|2739.1|2733.1|2731.6|2725.6|468
1586360100000|2020-04-08 15:35:00|2735.8|2729.8|2733.3|2727.3|2738.6|2732.6|2733.3|2727.3|190
1586360400000|2020-04-08 15:40:00|2733.8|2727.8|2730.3|2724.3|2734.1|2728.1|2728.6|2722.6|279
1586360700000|2020-04-08 15:45:00|2730.6|2724.6|2730.3|2724.3|2731.8|2725.8|2728.6|2722.6|145
1586361000000|2020-04-08 15:50:00|2730.6|2724.6|2733.9|2727.9|2734.9|2728.9|2730.1|2724.1|176
1586361300000|2020-04-08 15:55:00|2734.1|2728.1|2727.9|2721.9|2734.1|2728.1|2726.9|2720.9|605
1586361600000|2020-04-08 16:00:00|2727.4|2721.4|2729.6|2723.6|2730.1|2724.1|2727.4|2721.4|319
1586361900000|2020-04-08 16:05:00|2729.4|2723.4|2730.4|2724.4|2731.1|2725.1|2728.4|2722.4|188
1586362200000|2020-04-08 16:10:00|2731.1|2725.1|2730.1|2724.1|2731.1|2725.1|2726.6|2720.6|255
1586362500000|2020-04-08 16:15:00|2729.6|2723.6|2731.4|2725.4|2731.4|2725.4|2729.4|2723.4|81
1586362800000|2020-04-08 16:20:00|2731.1|2725.1|2736.4|2730.4|2737.6|2731.6|2731.1|2725.1|336
1586363100000|2020-04-08 16:25:00|2735.9|2729.9|2738.4|2732.4|2739.4|2733.4|2733.4|2727.4|202
1586363400000|2020-04-08 16:30:00|2738.6|2732.6|2741.2|2735.2|2741.4|2735.4|2737.7|2731.7|247
1586363700000|2020-04-08 16:35:00|2740.6|2734.6|2742.7|2736.7|2743.6|2737.6|2739.2|2733.2|206
1586364000000|2020-04-08 16:40:00|2742.4|2736.4|2742.4|2736.4|2745.6|2739.6|2741.6|2735.6|315
1586364300000|2020-04-08 16:45:00|2742.6|2736.6|2748.2|2742.2|2748.2|2742.2|2741.2|2735.2|288
1586364600000|2020-04-08 16:50:00|2748.4|2742.4|2741.6|2735.6|2749.4|2743.4|2741.6|2735.6|228
1586364900000|2020-04-08 16:55:00|2741.4|2735.4|2743.1|2737.1|2744.4|2738.4|2740.6|2734.6|78
1586365200000|2020-04-08 17:00:00|2743.4|2737.4|2743.6|2737.6|2744.4|2738.4|2740.6|2734.6|214
1586365500000|2020-04-08 17:05:00|2742.6|2736.6|2740.4|2734.4|2742.6|2736.6|2739.2|2733.2|113
1586365800000|2020-04-08 17:10:00|2741.4|2735.4|2738.6|2732.6|2741.4|2735.4|2738.6|2732.6|96
1586366100000|2020-04-08 17:15:00|2739.2|2733.2|2737.2|2731.2|2741.2|2735.2|2735.9|2729.9|163
1586366400000|2020-04-08 17:20:00|2736.6|2730.6|2738.2|2732.2|2738.2|2732.2|2736.4|2730.4|66
1586366700000|2020-04-08 17:25:00|2737.9|2731.9|2738.4|2732.4|2739|2733|2737.4|2731.4|152
1586367000000|2020-04-08 17:30:00|2738.2|2732.2|2736.7|2730.7|2738.2|2732.2|2735.2|2729.2|139
1586367300000|2020-04-08 17:35:00|2737.2|2731.2|2740.4|2734.4|2740.9|2734.9|2735.2|2729.2|244
1586367600000|2020-04-08 17:40:00|2739.9|2733.9|2737.4|2731.4|2740.4|2734.4|2734.4|2728.4|288
1586367900000|2020-04-08 17:45:00|2736.9|2730.9|2734.7|2728.7|2737.4|2731.4|2733.4|2727.4|152
1586368200000|2020-04-08 17:50:00|2735|2729|2730.9|2724.9|2735.2|2729.2|2730.9|2724.9|166
1586368500000|2020-04-08 17:55:00|2730.7|2724.7|2728.4|2722.4|2731.4|2725.4|2726.6|2720.6|319
1586368800000|2020-04-08 18:00:00|2728.2|2722.2|2733.4|2727.4|2734.4|2728.4|2728.2|2722.2|448
1586369100000|2020-04-08 18:05:00|2733.2|2727.2|2735.4|2729.4|2736.4|2730.4|2731.4|2725.4|374
1586369400000|2020-04-08 18:10:00|2735.7|2729.7|2737.6|2731.6|2737.6|2731.6|2733.2|2727.2|3260
1586369700000|2020-04-08 18:15:00|2736.6|2730.6|2740.7|2734.7|2744.6|2738.6|2734.6|2728.6|590
1586390400000|2020-04-09 00:00:00|2743.5|2737.5|2740.7|2734.7|2743.5|2737.5|2737.3|2731.3|610
1586390700000|2020-04-09 00:05:00|2740.5|2734.5|2740|2734|2742|2736|2739.8|2733.8|52
1586391000000|2020-04-09 00:10:00|2740.3|2734.3|2739.5|2733.5|2741|2735|2738.8|2732.8|35
1586391300000|2020-04-09 00:15:00|2739.3|2733.3|2740.2|2734.2|2741|2735|2739.3|2733.3|8
1586391600000|2020-04-09 00:20:00|2740.8|2734.8|2740|2734|2741|2735|2740|2734|6
1586391900000|2020-04-09 00:25:00|2739.8|2733.8|2741|2735|2741.2|2735.2|2739|2733|32
1586392200000|2020-04-09 00:30:00|2740.3|2734.3|2737.8|2731.8|2740.3|2734.3|2737|2731|35
1586392500000|2020-04-09 00:35:00|2738.3|2732.3|2739|2733|2740|2734|2737.5|2731.5|21
1586392800000|2020-04-09 00:40:00|2738.3|2732.3|2738.8|2732.8|2738.8|2732.8|2738|2732|12
1586393100000|2020-04-09 00:45:00|2738|2732|2738.3|2732.3|2738.8|2732.8|2738|2732|8
1586393400000|2020-04-09 00:50:00|2738|2732|2739.3|2733.3|2740|2734|2738|2732|9
1586393700000|2020-04-09 00:55:00|2739|2733|2736.3|2730.3|2739|2733|2734.3|2728.3|81
1586394000000|2020-04-09 01:00:00|2736.8|2730.8|2756|2750|2756.7|2750.7|2736.8|2730.8|223
1586394300000|2020-04-09 01:05:00|2755.5|2749.5|2756.7|2750.7|2760.8|2754.8|2753|2747|136
1586394600000|2020-04-09 01:10:00|2756.4|2750.4|2756.2|2750.2|2759|2753|2756|2750|70
1586394900000|2020-04-09 01:15:00|2756|2750|2755.2|2749.2|2758.2|2752.2|2755.2|2749.2|93
1586395200000|2020-04-09 01:20:00|2756.2|2750.2|2751.5|2745.5|2759|2753|2750.5|2744.5|137
1586395500000|2020-04-09 01:25:00|2751.2|2745.2|2755|2749|2755|2749|2748.2|2742.2|73
1586395800000|2020-04-09 01:30:00|2754.8|2748.8|2756|2750|2756.2|2750.2|2753.2|2747.2|63
1586396100000|2020-04-09 01:35:00|2756.2|2750.2|2755.7|2749.7|2759|2753|2755.2|2749.2|56
1586396400000|2020-04-09 01:40:00|2756|2750|2756|2750|2757.2|2751.2|2754.2|2748.2|97
1586396700000|2020-04-09 01:45:00|2757|2751|2759.2|2753.2|2759.2|2753.2|2756|2750|23
1586397000000|2020-04-09 01:50:00|2758.7|2752.7|2759|2753|2761.2|2755.2|2758.2|2752.2|24
1586397300000|2020-04-09 01:55:00|2758.8|2752.8|2756.2|2750.2|2759|2753|2755.8|2749.8|9
1586397600000|2020-04-09 02:00:00|2756|2750|2759|2753|2759.2|2753.2|2756|2750|20
1586397900000|2020-04-09 02:05:00|2759.2|2753.2|2765|2759|2765.5|2759.5|2759|2753|124
1586398200000|2020-04-09 02:10:00|2765.5|2759.5|2769.5|2763.5|2770.2|2764.2|2765|2759|100
1586398500000|2020-04-09 02:15:00|2769|2763|2770.7|2764.7|2772|2766|2769|2763|86
1586398800000|2020-04-09 02:20:00|2769.7|2763.7|2767|2761|2769.7|2763.7|2764|2758|182
1586399100000|2020-04-09 02:25:00|2766.8|2760.8|2765.8|2759.8|2766.8|2760.8|2765|2759|12
1586399400000|2020-04-09 02:30:00|2766|2760|2772|2766|2772.8|2766.8|2765|2759|125
1586399700000|2020-04-09 02:35:00|2772.5|2766.5|2775.5|2769.5|2776|2770|2771|2765|108
1586400000000|2020-04-09 02:40:00|2777|2771|2773.5|2767.5|2777.5|2771.5|2772.5|2766.5|126
1586400300000|2020-04-09 02:45:00|2773.3|2767.3|2772|2766|2773.8|2767.8|2769.8|2763.8|33
1586400600000|2020-04-09 02:50:00|2772.3|2766.3|2775.8|2769.8|2777.3|2771.3|2772|2766|62
1586400900000|2020-04-09 02:55:00|2776.8|2770.8|2778|2772|2780.3|2774.3|2776|2770|41
1586401200000|2020-04-09 03:00:00|2778.3|2772.3|2782|2776|2783|2777|2778.3|2772.3|128
1586401500000|2020-04-09 03:05:00|2781.8|2775.8|2776.1|2770.1|2782|2776|2775.1|2769.1|50
1586401800000|2020-04-09 03:10:00|2775.8|2769.8|2778.3|2772.3|2778.8|2772.8|2773.3|2767.3|40
1586402100000|2020-04-09 03:15:00|2778.1|2772.1|2772.6|2766.6|2778.3|2772.3|2771.1|2765.1|52
1586402400000|2020-04-09 03:20:00|2772.3|2766.3|2777.1|2771.1|2777.1|2771.1|2772.1|2766.1|38
1586402700000|2020-04-09 03:25:00|2776.8|2770.8|2776.1|2770.1|2777.1|2771.1|2774.3|2768.3|18
1586403000000|2020-04-09 03:30:00|2776.3|2770.3|2776.1|2770.1|2776.8|2770.8|2776.1|2770.1|5
1586403300000|2020-04-09 03:35:00|2776.3|2770.3|2777.8|2771.8|2778.1|2772.1|2776.1|2770.1|15
1586403600000|2020-04-09 03:40:00|2777.3|2771.3|2777.6|2771.6|2777.8|2771.8|2777.3|2771.3|5
1586403900000|2020-04-09 03:45:00|2778|2772|2777.6|2771.6|2778.3|2772.3|2777.3|2771.3|4
1586404200000|2020-04-09 03:50:00|2777.3|2771.3|2777.3|2771.3|2777.8|2771.8|2777.3|2771.3|10
1586404500000|2020-04-09 03:55:00|2778.3|2772.3|2777.3|2771.3|2778.3|2772.3|2777.3|2771.3|8
1586404800000|2020-04-09 04:00:00|2775.6|2769.6|2776.8|2770.8|2776.8|2770.8|2775.4|2769.4|2
1586405100000|2020-04-09 04:05:00|2776.5|2770.5|2773.6|2767.6|2776.5|2770.5|2773.6|2767.6|4
1586405400000|2020-04-09 04:10:00|2772.3|2766.3|2770.6|2764.6|2772.3|2766.3|2770.4|2764.4|22
1586405700000|2020-04-09 04:15:00|2770.4|2764.4|2771.1|2765.1|2771.1|2765.1|2769.1|2763.1|21
1586406000000|2020-04-09 04:20:00|2771.3|2765.3|2770.8|2764.8|2772.4|2766.4|2770.4|2764.4|7
1586406300000|2020-04-09 04:25:00|2770.6|2764.6|2770.8|2764.8|2772.1|2766.1|2770.1|2764.1|5
1586406600000|2020-04-09 04:30:00|2770.6|2764.6|2770.6|2764.6|2770.9|2764.9|2768.4|2762.4|26
1586406900000|2020-04-09 04:35:00|2770.9|2764.9|2771.8|2765.8|2771.8|2765.8|2770.1|2764.1|5
1586407200000|2020-04-09 04:40:00|2771.6|2765.6|2773.3|2767.3|2774.9|2768.9|2771.3|2765.3|13
1586407500000|2020-04-09 04:45:00|2772.8|2766.8|2772.1|2766.1|2773.1|2767.1|2772.1|2766.1|4
1586407800000|2020-04-09 04:50:00|2771.8|2765.8|2771.8|2765.8|2772.3|2766.3|2771.6|2765.6|3
1586408100000|2020-04-09 04:55:00|2772.1|2766.1|2772.1|2766.1|2772.3|2766.3|2771.6|2765.6|0
1586408400000|2020-04-09 05:00:00|2771.8|2765.8|2770.8|2764.8|2771.8|2765.8|2770.6|2764.6|4
1586408700000|2020-04-09 05:05:00|2770.3|2764.3|2769.3|2763.3|2770.3|2764.3|2769.3|2763.3|7
1586409000000|2020-04-09 05:10:00|2770.3|2764.3|2769.8|2763.8|2771.3|2765.3|2769.3|2763.3|10
1586409300000|2020-04-09 05:15:00|2769.6|2763.6|2769.8|2763.8|2769.8|2763.8|2769.6|2763.6|0
1586409600000|2020-04-09 05:20:00|2770.1|2764.1|2770.3|2764.3|2770.3|2764.3|2769.3|2763.3|6
1586409900000|2020-04-09 05:25:00|2770.6|2764.6|2773.8|2767.8|2773.8|2767.8|2770.6|2764.6|8
1586410200000|2020-04-09 05:30:00|2774.1|2768.1|2777.8|2771.8|2778.1|2772.1|2773.8|2767.8|40
1586410500000|2020-04-09 05:35:00|2778.1|2772.1|2785.9|2779.9|2786.1|2780.1|2777.3|2771.3|95
1586410800000|2020-04-09 05:40:00|2785.6|2779.6|2788.1|2782.1|2792.9|2786.9|2785.6|2779.6|264
1586411100000|2020-04-09 05:45:00|2788.4|2782.4|2789.1|2783.1|2790.1|2784.1|2787.1|2781.1|60
1586411400000|2020-04-09 05:50:00|2787.6|2781.6|2790.9|2784.9|2790.9|2784.9|2785.9|2779.9|75
1586411700000|2020-04-09 05:55:00|2790.4|2784.4|2790.9|2784.9|2792.3|2786.3|2790.1|2784.1|57
1586412000000|2020-04-09 06:00:00|2791.1|2785.1|2787.6|2781.6|2791.1|2785.1|2785.9|2779.9|42
1586412300000|2020-04-09 06:05:00|2787.4|2781.4|2787.6|2781.6|2789.1|2783.1|2786.1|2780.1|9
1586412600000|2020-04-09 06:10:00|2787.9|2781.9|2787.9|2781.9|2789.4|2783.4|2786.1|2780.1|13
1586412900000|2020-04-09 06:15:00|2788.1|2782.1|2788.9|2782.9|2790.4|2784.4|2785.1|2779.1|50
1586413200000|2020-04-09 06:20:00|2787.9|2781.9|2785.1|2779.1|2788.9|2782.9|2784.1|2778.1|19
1586413500000|2020-04-09 06:25:00|2784.1|2778.1|2788.9|2782.9|2789.6|2783.6|2784.1|2778.1|22
1586413800000|2020-04-09 06:30:00|2789.4|2783.4|2790.1|2784.1|2790.1|2784.1|2786.4|2780.4|57
1586414100000|2020-04-09 06:35:00|2789.4|2783.4|2787.1|2781.1|2789.9|2783.9|2787.1|2781.1|52
1586414400000|2020-04-09 06:40:00|2786.9|2780.9|2787.6|2781.6|2787.9|2781.9|2786.9|2780.9|43
1586414700000|2020-04-09 06:45:00|2787.9|2781.9|2787.9|2781.9|2788.1|2782.1|2786.9|2780.9|76
1586415000000|2020-04-09 06:50:00|2787.6|2781.6|2786.4|2780.4|2787.9|2781.9|2786.4|2780.4|42
1586415300000|2020-04-09 06:55:00|2786.6|2780.6|2786.6|2780.6|2787.1|2781.1|2786.4|2780.4|68
1586415600000|2020-04-09 07:00:00|2786.4|2780.4|2783.9|2777.9|2787.9|2781.9|2782.9|2776.9|82
1586415900000|2020-04-09 07:05:00|2783.6|2777.6|2781.6|2775.6|2783.9|2777.9|2779.4|2773.4|273
1586416200000|2020-04-09 07:10:00|2781.9|2775.9|2780.9|2774.9|2782.9|2776.9|2780.4|2774.4|74
1586416500000|2020-04-09 07:15:00|2779.9|2773.9|2778.4|2772.4|2780.1|2774.1|2777.4|2771.4|102
1586416800000|2020-04-09 07:20:00|2778.2|2772.2|2777.4|2771.4|2778.4|2772.4|2776.4|2770.4|20
1586417100000|2020-04-09 07:25:00|2777.7|2771.7|2776.4|2770.4|2777.9|2771.9|2774.4|2768.4|84
1586417400000|2020-04-09 07:30:00|2776.2|2770.2|2777.2|2771.2|2777.4|2771.4|2775.7|2769.7|14
1586417700000|2020-04-09 07:35:00|2778.2|2772.2|2779.9|2773.9|2782.2|2776.2|2778.2|2772.2|25
1586418000000|2020-04-09 07:40:00|2779.7|2773.7|2776.2|2770.2|2779.9|2773.9|2776.2|2770.2|24
1586418300000|2020-04-09 07:45:00|2775.2|2769.2|2772.4|2766.4|2775.2|2769.2|2772.4|2766.4|98
1586418600000|2020-04-09 07:50:00|2772.1|2766.1|2771.9|2765.9|2773.9|2767.9|2770.9|2764.9|76
1586418900000|2020-04-09 07:55:00|2773.9|2767.9|2774.9|2768.9|2774.9|2768.9|2773.9|2767.9|37
1586419200000|2020-04-09 08:00:00|2776.2|2770.2|2774.4|2768.4|2776.9|2770.9|2773.4|2767.4|54
1586419500000|2020-04-09 08:05:00|2774.7|2768.7|2771.9|2765.9|2774.9|2768.9|2770.9|2764.9|72
1586419800000|2020-04-09 08:10:00|2772.2|2766.2|2774.2|2768.2|2774.2|2768.2|2771.5|2765.5|41
1586420100000|2020-04-09 08:15:00|2774.5|2768.5|2776|2770|2776.2|2770.2|2773.2|2767.2|37
1586420400000|2020-04-09 08:20:00|2775.2|2769.2|2776.2|2770.2|2778|2772|2774.2|2768.2|111
1586420700000|2020-04-09 08:25:00|2776|2770|2771.2|2765.2|2777|2771|2770.9|2764.9|132
1586421000000|2020-04-09 08:30:00|2770.9|2764.9|2772|2766|2772.2|2766.2|2770.6|2764.6|28
1586421300000|2020-04-09 08:35:00|2771.2|2765.2|2767.4|2761.4|2772|2766|2767.4|2761.4|63
1586421600000|2020-04-09 08:40:00|2767|2761|2768|2762|2768.5|2762.5|2765.7|2759.7|40
1586421900000|2020-04-09 08:45:00|2769.2|2763.2|2770.2|2764.2|2770.7|2764.7|2768.2|2762.2|47
1586422200000|2020-04-09 08:50:00|2769.4|2763.4|2771.7|2765.7|2771.7|2765.7|2769.4|2763.4|31
1586422500000|2020-04-09 08:55:00|2771.2|2765.2|2769|2763|2774|2768|2769|2763|79
1586422800000|2020-04-09 09:00:00|2768.2|2762.2|2761|2755|2769.5|2763.5|2761|2755|147
1586423100000|2020-04-09 09:05:00|2760.5|2754.5|2761.2|2755.2|2763|2757|2760.2|2754.2|94
1586423400000|2020-04-09 09:10:00|2761.5|2755.5|2760|2754|2762|2756|2758.4|2752.4|83
1586423700000|2020-04-09 09:15:00|2759|2753|2746.2|2740.2|2759|2753|2744.4|2738.4|575
1586424000000|2020-04-09 09:20:00|2746.4|2740.4|2748.2|2742.2|2750|2744|2740.4|2734.4|274
1586424300000|2020-04-09 09:25:00|2748.5|2742.5|2752.2|2746.2|2753|2747|2748.5|2742.5|127
1586424600000|2020-04-09 09:30:00|2752.5|2746.5|2752.5|2746.5|2754|2748|2752|2746|108
1586424900000|2020-04-09 09:35:00|2752.8|2746.8|2755|2749|2755|2749|2752|2746|46
1586425200000|2020-04-09 09:40:00|2754.2|2748.2|2755|2749|2757|2751|2754|2748|84
1586425500000|2020-04-09 09:45:00|2755.5|2749.5|2756.5|2750.5|2757|2751|2755|2749|58
1586425800000|2020-04-09 09:50:00|2756|2750|2756.5|2750.5|2757|2751|2755|2749|43
1586426100000|2020-04-09 09:55:00|2756.7|2750.7|2757.2|2751.2|2758|2752|2756.7|2750.7|48
1586426400000|2020-04-09 10:00:00|2757.5|2751.5|2755.5|2749.5|2758|2752|2755.2|2749.2|112
1586426700000|2020-04-09 10:05:00|2755.2|2749.2|2756.5|2750.5|2757.2|2751.2|2755.2|2749.2|26
1586427000000|2020-04-09 10:10:00|2756.8|2750.8|2756.2|2750.2|2757.7|2751.7|2755.2|2749.2|50
1586427300000|2020-04-09 10:15:00|2756.4|2750.4|2755.9|2749.9|2756.4|2750.4|2755.2|2749.2|35
1586427600000|2020-04-09 10:20:00|2756.2|2750.2|2755.5|2749.5|2756.2|2750.2|2755.2|2749.2|13
1586427900000|2020-04-09 10:25:00|2755.2|2749.2|2756.2|2750.2|2756.2|2750.2|2755.2|2749.2|12
1586428200000|2020-04-09 10:30:00|2756|2750|2755.7|2749.7|2757|2751|2755.4|2749.4|19
1586428500000|2020-04-09 10:35:00|2756.2|2750.2|2758|2752|2758|2752|2755.9|2749.9|21
1586428800000|2020-04-09 10:40:00|2757.7|2751.7|2758|2752|2758|2752|2757.2|2751.2|34
1586429100000|2020-04-09 10:45:00|2757.2|2751.2|2756.5|2750.5|2758|2752|2755.5|2749.5|19
1586429400000|2020-04-09 10:50:00|2756.2|2750.2|2754.7|2748.7|2756.2|2750.2|2754.5|2748.5|39
1586429700000|2020-04-09 10:55:00|2755|2749|2757.2|2751.2|2757.2|2751.2|2755|2749|10
1586430000000|2020-04-09 11:00:00|2757.5|2751.5|2757|2751|2757.5|2751.5|2756|2750|6
1586430300000|2020-04-09 11:05:00|2757.2|2751.2|2758|2752|2758|2752|2757|2751|820
1586430600000|2020-04-09 11:10:00|2758.2|2752.2|2757.3|2751.3|2758.5|2752.5|2757|2751|95
1586430900000|2020-04-09 11:15:00|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756.8|2750.8|6
1586431200000|2020-04-09 11:20:00|2756.6|2750.6|2748.2|2742.2|2756.8|2750.8|2747|2741|311
1586431500000|2020-04-09 11:25:00|2747.2|2741.2|2743.5|2737.5|2748.2|2742.2|2743.5|2737.5|82
1586431800000|2020-04-09 11:30:00|2743.7|2737.7|2745.5|2739.5|2745.5|2739.5|2742.5|2736.5|104
1586432100000|2020-04-09 11:35:00|2746.3|2740.3|2747|2741|2747.3|2741.3|2744|2738|52
1586432400000|2020-04-09 11:40:00|2746.5|2740.5|2750.3|2744.3|2750.3|2744.3|2745|2739|46
1586432700000|2020-04-09 11:45:00|2750|2744|2752.3|2746.3|2753.3|2747.3|2750|2744|55
1586433000000|2020-04-09 11:50:00|2752|2746|2752.8|2746.8|2753.3|2747.3|2752|2746|29
1586433300000|2020-04-09 11:55:00|2753|2747|2752.5|2746.5|2754.5|2748.5|2752.5|2746.5|16
1586433600000|2020-04-09 12:00:00|2751.5|2745.5|2742.3|2736.3|2751.5|2745.5|2741|2735|90
1586433900000|2020-04-09 12:05:00|2741.3|2735.3|2738.5|2732.5|2742.3|2736.3|2738.5|2732.5|131
1586434200000|2020-04-09 12:10:00|2739.3|2733.3|2740|2734|2740.3|2734.3|2738.5|2732.5|37
1586434500000|2020-04-09 12:15:00|2740.3|2734.3|2743.5|2737.5|2743.5|2737.5|2740.3|2734.3|103
1586434800000|2020-04-09 12:20:00|2744|2738|2746.3|2740.3|2748.3|2742.3|2744|2738|90
1586435100000|2020-04-09 12:25:00|2746.5|2740.5|2745.8|2739.8|2748|2742|2745.8|2739.8|12
1586435400000|2020-04-09 12:30:00|2746|2740|2750.1|2744.1|2751|2745|2745.3|2739.3|30
1586435700000|2020-04-09 12:35:00|2749.3|2743.3|2748.8|2742.8|2750.8|2744.8|2748.3|2742.3|32
1586436000000|2020-04-09 12:40:00|2748.6|2742.6|2746.5|2740.5|2749.8|2743.8|2744.3|2738.3|88
1586439000000|2020-04-09 13:30:00|2749.3|2743.3|2757.1|2751.1|2758.1|2752.1|2740.5|2734.5|1531
1586439300000|2020-04-09 13:35:00|2757.9|2751.9|2758.3|2752.3|2763.1|2757.1|2754.5|2748.5|1622
1586439600000|2020-04-09 13:40:00|2758.5|2752.5|2759.6|2753.6|2763.1|2757.1|2756.6|2750.6|989
1586439900000|2020-04-09 13:45:00|2759.9|2753.9|2760.1|2754.1|2760.9|2754.9|2757.1|2751.1|82
1586440200000|2020-04-09 13:50:00|2758.9|2752.9|2757.1|2751.1|2761.6|2755.6|2755.1|2749.1|682
1586440500000|2020-04-09 13:55:00|2756.1|2750.1|2754.9|2748.9|2758.1|2752.1|2753.1|2747.1|176
1586440800000|2020-04-09 14:00:00|2753.9|2747.9|2749.1|2743.1|2754.9|2748.9|2749.1|2743.1|133
1586441100000|2020-04-09 14:05:00|2750.1|2744.1|2750.1|2744.1|2754.1|2748.1|2749.1|2743.1|211
1586441400000|2020-04-09 14:10:00|2750.6|2744.6|2761.1|2755.1|2761.1|2755.1|2750.1|2744.1|437
1586441700000|2020-04-09 14:15:00|2761.6|2755.6|2758.6|2752.6|2762.1|2756.1|2758.1|2752.1|261
1586442000000|2020-04-09 14:20:00|2758.9|2752.9|2763.9|2757.9|2765.7|2759.7|2758.1|2752.1|351
1586442300000|2020-04-09 14:25:00|2764.1|2758.1|2770.4|2764.4|2771.7|2765.7|2760.4|2754.4|369
1586442600000|2020-04-09 14:30:00|2770.9|2764.9|2781.4|2775.4|2782.1|2776.1|2767.1|2761.1|445
1586442900000|2020-04-09 14:35:00|2781.1|2775.1|2768.1|2762.1|2781.7|2775.7|2767.4|2761.4|548
1586443200000|2020-04-09 14:40:00|2768.7|2762.7|2768.1|2762.1|2770.4|2764.4|2765.9|2759.9|250
1586443500000|2020-04-09 14:45:00|2767.1|2761.1|2768.6|2762.6|2770.6|2764.6|2765.1|2759.1|248
1586443800000|2020-04-09 14:50:00|2768.9|2762.9|2776.1|2770.1|2776.9|2770.9|2768.9|2762.9|302
1586444100000|2020-04-09 14:55:00|2775.9|2769.9|2772.1|2766.1|2777.4|2771.4|2769.1|2763.1|349
1586444400000|2020-04-09 15:00:00|2771.1|2765.1|2758.9|2752.9|2772.1|2766.1|2755.9|2749.9|540
1586444700000|2020-04-09 15:05:00|2757.8|2751.8|2763.9|2757.9|2766.1|2760.1|2755.9|2749.9|285
1586445000000|2020-04-09 15:10:00|2764.4|2758.4|2765.9|2759.9|2766.6|2760.6|2762.1|2756.1|163
1586445300000|2020-04-09 15:15:00|2765.1|2759.1|2766.1|2760.1|2771.1|2765.1|2763.9|2757.9|299
1586445600000|2020-04-09 15:20:00|2766.9|2760.9|2768.7|2762.7|2769.6|2763.6|2766.1|2760.1|94
1586445900000|2020-04-09 15:25:00|2768.4|2762.4|2776.4|2770.4|2776.9|2770.9|2768.1|2762.1|216
1586446200000|2020-04-09 15:30:00|2776.1|2770.1|2772.6|2766.6|2776.4|2770.4|2771.9|2765.9|264
1586446500000|2020-04-09 15:35:00|2772.9|2766.9|2767.1|2761.1|2773.9|2767.9|2766.7|2760.7|130
1586446800000|2020-04-09 15:40:00|2766.9|2760.9|2766.7|2760.7|2767.7|2761.7|2763.7|2757.7|264
1586447100000|2020-04-09 15:45:00|2766.4|2760.4|2764.1|2758.1|2766.4|2760.4|2763.1|2757.1|523
1586447400000|2020-04-09 15:50:00|2763.1|2757.1|2764.1|2758.1|2766.1|2760.1|2763.1|2757.1|100
1586447700000|2020-04-09 15:55:00|2764.4|2758.4|2761.9|2755.9|2765.1|2759.1|2759.1|2753.1|426
1586448000000|2020-04-09 16:00:00|2761.6|2755.6|2760.9|2754.9|2761.9|2755.9|2752.6|2746.6|358
1586448300000|2020-04-09 16:05:00|2760.7|2754.7|2749.2|2743.2|2764.2|2758.2|2748.7|2742.7|314
1586448600000|2020-04-09 16:10:00|2749.7|2743.7|2756.2|2750.2|2756.2|2750.2|2747.4|2741.4|1413
1586448900000|2020-04-09 16:15:00|2755.9|2749.9|2754.9|2748.9|2757.2|2751.2|2753.2|2747.2|129
1586449200000|2020-04-09 16:20:00|2755.2|2749.2|2757.2|2751.2|2758.2|2752.2|2754.2|2748.2|102
1586449500000|2020-04-09 16:25:00|2756.9|2750.9|2759.2|2753.2|2759.7|2753.7|2756.2|2750.2|128
1586449800000|2020-04-09 16:30:00|2759.7|2753.7|2757.9|2751.9|2761.7|2755.7|2757.9|2751.9|204
1586450100000|2020-04-09 16:35:00|2757.7|2751.7|2761.9|2755.9|2762.7|2756.7|2756.9|2750.9|71
1586450400000|2020-04-09 16:40:00|2761.7|2755.7|2758.9|2752.9|2764.7|2758.7|2758.9|2752.9|163
1586450700000|2020-04-09 16:45:00|2759.2|2753.2|2759.4|2753.4|2760.2|2754.2|2756.7|2750.7|161
1586451000000|2020-04-09 16:50:00|2759.2|2753.2|2757.4|2751.4|2760.9|2754.9|2757.4|2751.4|102
1586451300000|2020-04-09 16:55:00|2757.7|2751.7|2759.4|2753.4|2760.7|2754.7|2757.4|2751.4|40
1586451600000|2020-04-09 17:00:00|2759.2|2753.2|2758.9|2752.9|2760.7|2754.7|2758.4|2752.4|156
1586451900000|2020-04-09 17:05:00|2759.2|2753.2|2759.9|2753.9|2760.7|2754.7|2757.2|2751.2|130
1586452200000|2020-04-09 17:10:00|2760.2|2754.2|2756.4|2750.4|2760.7|2754.7|2756.2|2750.2|204
1586452500000|2020-04-09 17:15:00|2756.7|2750.7|2759.2|2753.2|2759.4|2753.4|2756.4|2750.4|168
1586452800000|2020-04-09 17:20:00|2758.9|2752.9|2761.7|2755.7|2762.4|2756.4|2758.4|2752.4|163
1586453100000|2020-04-09 17:25:00|2762|2756|2764.9|2758.9|2766.2|2760.2|2762|2756|258
1586453400000|2020-04-09 17:30:00|2765.2|2759.2|2763.2|2757.2|2765.9|2759.9|2762.9|2756.9|244
1586453700000|2020-04-09 17:35:00|2762.4|2756.4|2757.9|2751.9|2762.4|2756.4|2757.2|2751.2|228
1586454000000|2020-04-09 17:40:00|2757.7|2751.7|2756|2750|2758.2|2752.2|2755.2|2749.2|271
1586454300000|2020-04-09 17:45:00|2756.7|2750.7|2756|2750|2757.5|2751.5|2755|2749|696
1586454600000|2020-04-09 17:50:00|2756.2|2750.2|2755.2|2749.2|2757.2|2751.2|2752.7|2746.7|260
1586454900000|2020-04-09 17:55:00|2754.5|2748.5|2756|2750|2756.7|2750.7|2753.2|2747.2|194
1586455200000|2020-04-09 18:00:00|2756.2|2750.2|2754.4|2748.4|2756.7|2750.7|2753.2|2747.2|1505
1586455500000|2020-04-09 18:05:00|2754.2|2748.2|2754.7|2748.7|2755.2|2749.2|2751|2745|468
1586455800000|2020-04-09 18:10:00|2754.5|2748.5|2765.2|2759.2|2765.2|2759.2|2753.5|2747.5|2593
1586456100000|2020-04-09 18:15:00|2764.9|2758.9|2759.7|2753.7|2765.4|2759.4|2759.2|2753.2|1112
1586736000000|2020-04-13 00:00:00|2791.3|2785.3|2777|2771|2799.3|2793.3|2764.3|2758.3|385
1586736300000|2020-04-13 00:05:00|2776.8|2770.8|2779|2773|2779.8|2773.8|2770|2764|142
1586736600000|2020-04-13 00:10:00|2779.3|2773.3|2778.3|2772.3|2782.5|2776.5|2777.8|2771.8|48
1586736900000|2020-04-13 00:15:00|2778|2772|2776.3|2770.3|2781.8|2775.8|2776|2770|32
1586737200000|2020-04-13 00:20:00|2776.5|2770.5|2775.5|2769.5|2779.5|2773.5|2772.5|2766.5|78
1586737500000|2020-04-13 00:25:00|2775.8|2769.8|2782.5|2776.5|2782.5|2776.5|2774|2768|31
1586737800000|2020-04-13 00:30:00|2783|2777|2783.3|2777.3|2784|2778|2781.8|2775.8|75
1586738100000|2020-04-13 00:35:00|2783.5|2777.5|2784.8|2778.8|2785|2779|2783.5|2777.5|9
1586738400000|2020-04-13 00:40:00|2785.5|2779.5|2786.5|2780.5|2787.5|2781.5|2785.5|2779.5|18
1586738700000|2020-04-13 00:45:00|2785.5|2779.5|2782.3|2776.3|2786|2780|2780.8|2774.8|38
1586739000000|2020-04-13 00:50:00|2782|2776|2781.8|2775.8|2784.3|2778.3|2781|2775|5
1586739300000|2020-04-13 00:55:00|2779|2773|2781|2775|2781|2775|2778.3|2772.3|46
1586739600000|2020-04-13 01:00:00|2782.3|2776.3|2783|2777|2789.8|2783.8|2781|2775|63
1586739900000|2020-04-13 01:05:00|2782.8|2776.8|2783.5|2777.5|2784.8|2778.8|2781.8|2775.8|15
1586740200000|2020-04-13 01:10:00|2783.3|2777.3|2779.5|2773.5|2784.8|2778.8|2778.8|2772.8|39
1586740500000|2020-04-13 01:15:00|2779.3|2773.3|2778.8|2772.8|2781|2775|2777|2771|44
1586740800000|2020-04-13 01:20:00|2779|2773|2778.8|2772.8|2780.8|2774.8|2777.8|2771.8|11
1586741100000|2020-04-13 01:25:00|2778.6|2772.6|2773.8|2767.8|2778.8|2772.8|2773.1|2767.1|55
1586741400000|2020-04-13 01:30:00|2773.1|2767.1|2770.6|2764.6|2775.6|2769.6|2770.1|2764.1|50
1586741700000|2020-04-13 01:35:00|2770.8|2764.8|2777.3|2771.3|2777.8|2771.8|2770.8|2764.8|35
1586742000000|2020-04-13 01:40:00|2777.8|2771.8|2769.6|2763.6|2777.8|2771.8|2768.8|2762.8|60
1586742300000|2020-04-13 01:45:00|2769.3|2763.3|2769.8|2763.8|2769.8|2763.8|2767.1|2761.1|31
1586742600000|2020-04-13 01:50:00|2769.6|2763.6|2770.1|2764.1|2770.1|2764.1|2768.8|2762.8|7
1586742900000|2020-04-13 01:55:00|2769.8|2763.8|2769.1|2763.1|2769.8|2763.8|2769.1|2763.1|2
1586743200000|2020-04-13 02:00:00|2769.3|2763.3|2771.1|2765.1|2771.1|2765.1|2769.1|2763.1|14
1586743500000|2020-04-13 02:05:00|2771.8|2765.8|2770.8|2764.8|2771.8|2765.8|2770.1|2764.1|61
1586743800000|2020-04-13 02:10:00|2771.1|2765.1|2770.8|2764.8|2772.3|2766.3|2770.8|2764.8|29
1586744100000|2020-04-13 02:15:00|2769.3|2763.3|2769.1|2763.1|2769.6|2763.6|2768.8|2762.8|39
1586744400000|2020-04-13 02:20:00|2769.6|2763.6|2769.8|2763.8|2770.3|2764.3|2769.1|2763.1|46
1586744700000|2020-04-13 02:25:00|2769.6|2763.6|2770.1|2764.1|2770.1|2764.1|2768.8|2762.8|7
1586745000000|2020-04-13 02:30:00|2769.8|2763.8|2770.3|2764.3|2770.8|2764.8|2766.6|2760.6|63
1586745300000|2020-04-13 02:35:00|2770.1|2764.1|2766.8|2760.8|2770.1|2764.1|2766.6|2760.6|37
1586745600000|2020-04-13 02:40:00|2767.1|2761.1|2775.8|2769.8|2776.1|2770.1|2767.1|2761.1|90
1586745900000|2020-04-13 02:45:00|2775.6|2769.6|2774.8|2768.8|2777.6|2771.6|2774.8|2768.8|5
1586746200000|2020-04-13 02:50:00|2775.8|2769.8|2773.8|2767.8|2776.1|2770.1|2773.1|2767.1|9
1586746500000|2020-04-13 02:55:00|2773.3|2767.3|2772.8|2766.8|2773.8|2767.8|2772.8|2766.8|0
1586746800000|2020-04-13 03:00:00|2773.1|2767.1|2768.8|2762.8|2773.8|2767.8|2768.8|2762.8|16
1586747100000|2020-04-13 03:05:00|2768.1|2762.1|2768.6|2762.6|2769.8|2763.8|2766.1|2760.1|21
1586747400000|2020-04-13 03:10:00|2768.8|2762.8|2768.3|2762.3|2768.8|2762.8|2766.8|2760.8|14
1586747700000|2020-04-13 03:15:00|2767.8|2761.8|2764.8|2758.8|2767.8|2761.8|2763.8|2757.8|20
1586748000000|2020-04-13 03:20:00|2765.1|2759.1|2763.1|2757.1|2765.8|2759.8|2763.1|2757.1|24
1586748300000|2020-04-13 03:25:00|2763.6|2757.6|2763.6|2757.6|2763.8|2757.8|2762.8|2756.8|84
1586748600000|2020-04-13 03:30:00|2763.8|2757.8|2761.8|2755.8|2763.8|2757.8|2761.6|2755.6|38
1586748900000|2020-04-13 03:35:00|2762.1|2756.1|2763.9|2757.9|2764.9|2758.9|2762.1|2756.1|12
1586749200000|2020-04-13 03:40:00|2764.6|2758.6|2762.9|2756.9|2764.9|2758.9|2762.9|2756.9|13
1586749500000|2020-04-13 03:45:00|2763.6|2757.6|2763.9|2757.9|2764.1|2758.1|2763.6|2757.6|6
1586750100000|2020-04-13 03:55:00|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1586750400000|2020-04-13 04:00:00|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2
1586750700000|2020-04-13 04:05:00|2763.6|2757.6|2764.1|2758.1|2764.1|2758.1|2763.6|2757.6|3
1586751000000|2020-04-13 04:10:00|2766.1|2760.1|2765.9|2759.9|2767.1|2761.1|2765.6|2759.6|7
1586751300000|2020-04-13 04:15:00|2765.6|2759.6|2764.1|2758.1|2766.1|2760.1|2764.1|2758.1|19
1586751600000|2020-04-13 04:20:00|2763.9|2757.9|2763.9|2757.9|2764.9|2758.9|2762.1|2756.1|25
1586751900000|2020-04-13 04:25:00|2763.6|2757.6|2762.1|2756.1|2764.4|2758.4|2762.1|2756.1|12
1586752200000|2020-04-13 04:30:00|2762.4|2756.4|2764.4|2758.4|2764.6|2758.6|2762.4|2756.4|9
1586752500000|2020-04-13 04:35:00|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|6
1586752800000|2020-04-13 04:40:00|2764.4|2758.4|2764.4|2758.4|2764.6|2758.6|2764.4|2758.4|5
1586753100000|2020-04-13 04:45:00|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|1
1586753400000|2020-04-13 04:50:00|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|3
1586753700000|2020-04-13 04:55:00|2764.4|2758.4|2768.1|2762.1|2768.1|2762.1|2764.4|2758.4|19
1586754000000|2020-04-13 05:00:00|2767.1|2761.1|2765.9|2759.9|2767.6|2761.6|2765.9|2759.9|11
1586754300000|2020-04-13 05:05:00|2765.6|2759.6|2761.9|2755.9|2766.1|2760.1|2761.9|2755.9|60
1586754600000|2020-04-13 05:10:00|2761.6|2755.6|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|99
1586754900000|2020-04-13 05:15:00|2760.9|2754.9|2757.6|2751.6|2760.9|2754.9|2756.6|2750.6|77
1586755200000|2020-04-13 05:20:00|2757.9|2751.9|2753.9|2747.9|2757.9|2751.9|2752.9|2746.9|56
1586755500000|2020-04-13 05:25:00|2754.1|2748.1|2754.9|2748.9|2756.1|2750.1|2753.9|2747.9|12
1586755800000|2020-04-13 05:30:00|2754.6|2748.6|2750.1|2744.1|2756.9|2750.9|2750.1|2744.1|98
1586756100000|2020-04-13 05:35:00|2750.6|2744.6|2750.7|2744.7|2753.9|2747.9|2750.1|2744.1|39
1586756400000|2020-04-13 05:40:00|2750.9|2744.9|2752.7|2746.7|2752.9|2746.9|2748.2|2742.2|54
1586756700000|2020-04-13 05:45:00|2752.9|2746.9|2756.7|2750.7|2756.7|2750.7|2752.9|2746.9|22
1586757000000|2020-04-13 05:50:00|2756.9|2750.9|2756.9|2750.9|2757.9|2751.9|2755.7|2749.7|28
1586757300000|2020-04-13 05:55:00|2756.7|2750.7|2756.7|2750.7|2758.2|2752.2|2753.9|2747.9|42
1586757600000|2020-04-13 06:00:00|2755.9|2749.9|2765.2|2759.2|2765.2|2759.2|2755.9|2749.9|84
1586757900000|2020-04-13 06:05:00|2764.7|2758.7|2760.7|2754.7|2765.7|2759.7|2760.7|2754.7|24
1586758200000|2020-04-13 06:10:00|2760.2|2754.2|2757.7|2751.7|2761.2|2755.2|2757.2|2751.2|20
1586758500000|2020-04-13 06:15:00|2757.2|2751.2|2757.2|2751.2|2758.7|2752.7|2755.2|2749.2|39
1586758800000|2020-04-13 06:20:00|2756.2|2750.2|2755.2|2749.2|2758.2|2752.2|2755.2|2749.2|11
1586759100000|2020-04-13 06:25:00|2754.9|2748.9|2752.2|2746.2|2754.9|2748.9|2752.2|2746.2|27
1586759400000|2020-04-13 06:30:00|2751.9|2745.9|2751.9|2745.9|2752.2|2746.2|2748.7|2742.7|116
1586759700000|2020-04-13 06:35:00|2752.2|2746.2|2754.2|2748.2|2756.2|2750.2|2752.2|2746.2|19
1586760000000|2020-04-13 06:40:00|2754.7|2748.7|2755.7|2749.7|2756.7|2750.7|2752.7|2746.7|54
1586760300000|2020-04-13 06:45:00|2755.2|2749.2|2753.9|2747.9|2755.4|2749.4|2753.7|2747.7|34
1586760600000|2020-04-13 06:50:00|2754.9|2748.9|2751.7|2745.7|2754.9|2748.9|2750.9|2744.9|66
1586760900000|2020-04-13 06:55:00|2751.4|2745.4|2750.2|2744.2|2753.7|2747.7|2749.7|2743.7|46
1586761200000|2020-04-13 07:00:00|2750.7|2744.7|2743.9|2737.9|2750.7|2744.7|2742.7|2736.7|119
1586761500000|2020-04-13 07:05:00|2743.7|2737.7|2745.4|2739.4|2745.9|2739.9|2741.7|2735.7|55
1586761800000|2020-04-13 07:10:00|2745.7|2739.7|2747.2|2741.2|2747.4|2741.4|2745.2|2739.2|31
1586762100000|2020-04-13 07:15:00|2747.4|2741.4|2748.7|2742.7|2748.7|2742.7|2746.4|2740.4|40
1586762400000|2020-04-13 07:20:00|2748.4|2742.4|2748.9|2742.9|2750.7|2744.7|2747.9|2741.9|50
1586762700000|2020-04-13 07:25:00|2748.4|2742.4|2748.9|2742.9|2749.2|2743.2|2745.9|2739.9|28
1586763000000|2020-04-13 07:30:00|2749.2|2743.2|2744.9|2738.9|2749.2|2743.2|2744.9|2738.9|47
1586763300000|2020-04-13 07:35:00|2745.2|2739.2|2745.9|2739.9|2747.7|2741.7|2744.9|2738.9|27
1586763600000|2020-04-13 07:40:00|2745.4|2739.4|2747.4|2741.4|2750.7|2744.7|2745.2|2739.2|115
1586763900000|2020-04-13 07:45:00|2748|2742|2749.7|2743.7|2749.7|2743.7|2746.2|2740.2|62
1586764200000|2020-04-13 07:50:00|2749.9|2743.9|2748|2742|2749.9|2743.9|2747.2|2741.2|45
1586764500000|2020-04-13 07:55:00|2748.5|2742.5|2748.2|2742.2|2749.7|2743.7|2748.2|2742.2|38
1586764800000|2020-04-13 08:00:00|2749|2743|2750.7|2744.7|2750.7|2744.7|2747.7|2741.7|40
1586765100000|2020-04-13 08:05:00|2750.2|2744.2|2748.2|2742.2|2750.2|2744.2|2748|2742|21
1586765400000|2020-04-13 08:10:00|2748|2742|2749|2743|2750|2744|2747.2|2741.2|74
1586765700000|2020-04-13 08:15:00|2749.2|2743.2|2748.2|2742.2|2750|2744|2747.7|2741.7|39
1586766000000|2020-04-13 08:20:00|2748.5|2742.5|2750|2744|2750.7|2744.7|2748|2742|39
1586766300000|2020-04-13 08:25:00|2750.2|2744.2|2749.2|2743.2|2750.2|2744.2|2748.5|2742.5|17
1586766600000|2020-04-13 08:30:00|2749.5|2743.5|2753.7|2747.7|2756|2750|2749.5|2743.5|43
1586766900000|2020-04-13 08:35:00|2754.7|2748.7|2754.2|2748.2|2755|2749|2752.2|2746.2|26
1586767200000|2020-04-13 08:40:00|2754|2748|2747.7|2741.7|2754|2748|2747.7|2741.7|26
1586767500000|2020-04-13 08:45:00|2747.2|2741.2|2748.2|2742.2|2748.5|2742.5|2746.7|2740.7|32
1586767800000|2020-04-13 08:50:00|2748.5|2742.5|2749.2|2743.2|2749.2|2743.2|2747|2741|18
1586768100000|2020-04-13 08:55:00|2749.7|2743.7|2748.2|2742.2|2750|2744|2748|2742|27
1586768400000|2020-04-13 09:00:00|2749|2743|2747|2741|2749|2743|2746.5|2740.5|33
1586768700000|2020-04-13 09:05:00|2747.2|2741.2|2744.7|2738.7|2747.2|2741.2|2744.7|2738.7|48
1586769000000|2020-04-13 09:10:00|2745.2|2739.2|2744.2|2738.2|2746.2|2740.2|2744.2|2738.2|26
1586769300000|2020-04-13 09:15:00|2744|2738|2745.2|2739.2|2745.2|2739.2|2743.7|2737.7|14
1586769600000|2020-04-13 09:20:00|2745.5|2739.5|2743.7|2737.7|2746.2|2740.2|2743|2737|24
1586769900000|2020-04-13 09:25:00|2743.2|2737.2|2739.7|2733.7|2744.5|2738.5|2738.7|2732.7|49
1586770200000|2020-04-13 09:30:00|2739.2|2733.2|2735.2|2729.2|2739.7|2733.7|2733.7|2727.7|72
1586770500000|2020-04-13 09:35:00|2735.5|2729.5|2737.5|2731.5|2738|2732|2735.2|2729.2|25
1586770800000|2020-04-13 09:40:00|2737.2|2731.2|2735.2|2729.2|2739.2|2733.2|2735|2729|36
1586771100000|2020-04-13 09:45:00|2735.5|2729.5|2740.2|2734.2|2741|2735|2735|2729|24
1586771400000|2020-04-13 09:50:00|2740|2734|2742|2736|2742.2|2736.2|2740|2734|12
1586771700000|2020-04-13 09:55:00|2742.2|2736.2|2742.8|2736.8|2743.5|2737.5|2741.2|2735.2|16
1586772000000|2020-04-13 10:00:00|2743|2737|2742.8|2736.8|2743.5|2737.5|2742|2736|27
1586772300000|2020-04-13 10:05:00|2742.5|2736.5|2741|2735|2743.8|2737.8|2741|2735|12
1586772600000|2020-04-13 10:10:00|2740.5|2734.5|2740|2734|2740.8|2734.8|2740|2734|30
1586772900000|2020-04-13 10:15:00|2739.3|2733.3|2740|2734|2740.5|2734.5|2739.3|2733.3|26
1586773200000|2020-04-13 10:20:00|2739.8|2733.8|2740|2734|2740.3|2734.3|2739|2733|16
1586773500000|2020-04-13 10:25:00|2740.5|2734.5|2740|2734|2740.5|2734.5|2739.8|2733.8|9
1586773800000|2020-04-13 10:30:00|2739.8|2733.8|2740.5|2734.5|2740.5|2734.5|2739|2733|19
1586774100000|2020-04-13 10:35:00|2740.8|2734.8|2741|2735|2741|2735|2739.8|2733.8|13
1586774400000|2020-04-13 10:40:00|2740.8|2734.8|2740|2734|2741|2735|2740|2734|11
1586774700000|2020-04-13 10:45:00|2740.5|2734.5|2740.5|2734.5|2740.8|2734.8|2740|2734|18
1586775000000|2020-04-13 10:50:00|2740|2734|2739.3|2733.3|2740.3|2734.3|2739.3|2733.3|12
1586775300000|2020-04-13 10:55:00|2739|2733|2739|2733|2739.3|2733.3|2739|2733|27
1586775600000|2020-04-13 11:00:00|2739.8|2733.8|2738.3|2732.3|2740|2734|2738.3|2732.3|36
1586775900000|2020-04-13 11:05:00|2738.8|2732.8|2739.3|2733.3|2739.3|2733.3|2738.3|2732.3|20
1586776200000|2020-04-13 11:10:00|2739.5|2733.5|2739|2733|2740|2734|2739|2733|31
1586776500000|2020-04-13 11:15:00|2739.3|2733.3|2739.3|2733.3|2739.8|2733.8|2739|2733|27
1586776800000|2020-04-13 11:20:00|2740|2734|2741|2735|2741.3|2735.3|2740|2734|24
1586777100000|2020-04-13 11:25:00|2741.3|2735.3|2740.8|2734.8|2741.5|2735.5|2740|2734|78
1586777400000|2020-04-13 11:30:00|2741|2735|2746|2740|2747.3|2741.3|2740.8|2734.8|79
1586777700000|2020-04-13 11:35:00|2744|2738|2743.8|2737.8|2744.8|2738.8|2742.3|2736.3|29
1586778000000|2020-04-13 11:40:00|2744.3|2738.3|2743.8|2737.8|2745|2739|2743.3|2737.3|21
1586778300000|2020-04-13 11:45:00|2744.3|2738.3|2742.8|2736.8|2744.3|2738.3|2742.3|2736.3|19
1586778600000|2020-04-13 11:50:00|2743|2737|2741.3|2735.3|2743.3|2737.3|2741.3|2735.3|77
1586778900000|2020-04-13 11:55:00|2741.8|2735.8|2740.8|2734.8|2741.8|2735.8|2740.3|2734.3|40
1586779200000|2020-04-13 12:00:00|2741.5|2735.5|2740.8|2734.8|2742|2736|2740.5|2734.5|53
1586779500000|2020-04-13 12:05:00|2741.8|2735.8|2744.8|2738.8|2744.8|2738.8|2741.8|2735.8|11
1586779800000|2020-04-13 12:10:00|2745.3|2739.3|2747.3|2741.3|2747.3|2741.3|2745.3|2739.3|37
1586780100000|2020-04-13 12:15:00|2746.8|2740.8|2746.8|2740.8|2748.3|2742.3|2746.3|2740.3|44
1586780400000|2020-04-13 12:20:00|2746.6|2740.6|2743.8|2737.8|2746.6|2740.6|2742.3|2736.3|127
1586780700000|2020-04-13 12:25:00|2744.3|2738.3|2742.8|2736.8|2744.8|2738.8|2741.3|2735.3|46
1586781000000|2020-04-13 12:30:00|2742.3|2736.3|2741.1|2735.1|2742.8|2736.8|2741.1|2735.1|12
1586781300000|2020-04-13 12:35:00|2740.8|2734.8|2740.6|2734.6|2740.8|2734.8|2740.1|2734.1|39
1586781600000|2020-04-13 12:40:00|2740.8|2734.8|2743.8|2737.8|2743.8|2737.8|2739.8|2733.8|65
1586784600000|2020-04-13 13:30:00|2742.3|2736.3|2718.3|2712.3|2742.3|2736.3|2716.6|2710.6|786
1586784900000|2020-04-13 13:35:00|2718.8|2712.8|2722.1|2716.1|2726.1|2720.1|2717.1|2711.1|679
1586785200000|2020-04-13 13:40:00|2721.8|2715.8|2715.8|2709.8|2722.1|2716.1|2715.8|2709.8|316
1586785500000|2020-04-13 13:45:00|2715.6|2709.6|2714.1|2708.1|2721.1|2715.1|2713.8|2707.8|390
1586785800000|2020-04-13 13:50:00|2714.8|2708.8|2713.3|2707.3|2716.8|2710.8|2712.3|2706.3|294
1586786100000|2020-04-13 13:55:00|2712.8|2706.8|2712.8|2706.8|2715.6|2709.6|2707.8|2701.8|304
1586786400000|2020-04-13 14:00:00|2712.3|2706.3|2715.1|2709.1|2716.3|2710.3|2704.8|2698.8|448
1586786700000|2020-04-13 14:05:00|2714.8|2708.8|2714.1|2708.1|2718.3|2712.3|2708.3|2702.3|405
1586787000000|2020-04-13 14:10:00|2713.9|2707.9|2715.6|2709.6|2720.3|2714.3|2713.9|2707.9|273
1586787300000|2020-04-13 14:15:00|2716.1|2710.1|2714.3|2708.3|2719.1|2713.1|2713.6|2707.6|239
1586787600000|2020-04-13 14:20:00|2714.1|2708.1|2713.6|2707.6|2717.8|2711.8|2713.1|2707.1|302
1586787900000|2020-04-13 14:25:00|2713.4|2707.4|2713.1|2707.1|2716.1|2710.1|2712.1|2706.1|240
1586788200000|2020-04-13 14:30:00|2713.8|2707.8|2714.1|2708.1|2715.4|2709.4|2708.8|2702.8|259
1586788500000|2020-04-13 14:35:00|2714.4|2708.4|2713.1|2707.1|2715.4|2709.4|2712.1|2706.1|166
1586788800000|2020-04-13 14:40:00|2712.9|2706.9|2713.4|2707.4|2714.1|2708.1|2710.1|2704.1|231
1586789100000|2020-04-13 14:45:00|2713.6|2707.6|2711.4|2705.4|2713.9|2707.9|2710.4|2704.4|197
1586789400000|2020-04-13 14:50:00|2711.6|2705.6|2707.1|2701.1|2712.1|2706.1|2706.9|2700.9|393
1586789700000|2020-04-13 14:55:00|2706.9|2700.9|2704.9|2698.9|2708.4|2702.4|2702.9|2696.9|336
1586790000000|2020-04-13 15:00:00|2704.6|2698.6|2703.9|2697.9|2707.1|2701.1|2703.9|2697.9|237
1586790300000|2020-04-13 15:05:00|2703.6|2697.6|2700.9|2694.9|2704.4|2698.4|2697.9|2691.9|1667
1586790600000|2020-04-13 15:10:00|2700.6|2694.6|2703.9|2697.9|2704.1|2698.1|2700.4|2694.4|244
1586790900000|2020-04-13 15:15:00|2703.6|2697.6|2699.6|2693.6|2704.4|2698.4|2698.6|2692.6|308
1586791200000|2020-04-13 15:20:00|2699.9|2693.9|2703.4|2697.4|2703.4|2697.4|2699.6|2693.6|157
1586791500000|2020-04-13 15:25:00|2702.9|2696.9|2706.9|2700.9|2707.9|2701.9|2702.4|2696.4|161
1586791800000|2020-04-13 15:30:00|2707.4|2701.4|2711.9|2705.9|2713.9|2707.9|2707.4|2701.4|227
1586792100000|2020-04-13 15:35:00|2711.6|2705.6|2711.6|2705.6|2712.6|2706.6|2708.4|2702.4|247
1586792400000|2020-04-13 15:40:00|2712.1|2706.1|2716.1|2710.1|2716.4|2710.4|2711.4|2705.4|664
1586792700000|2020-04-13 15:45:00|2715.6|2709.6|2716.4|2710.4|2716.4|2710.4|2713.9|2707.9|182
1586793000000|2020-04-13 15:50:00|2715.6|2709.6|2715.9|2709.9|2716.4|2710.4|2713.6|2707.6|118
1586793300000|2020-04-13 15:55:00|2716.1|2710.1|2717.4|2711.4|2719.4|2713.4|2714.6|2708.6|366
1586793600000|2020-04-13 16:00:00|2716.9|2710.9|2723.7|2717.7|2723.7|2717.7|2716.6|2710.6|309
1586793900000|2020-04-13 16:05:00|2722.9|2716.9|2724.9|2718.9|2725.7|2719.7|2721.4|2715.4|286
1586794200000|2020-04-13 16:10:00|2725.4|2719.4|2724.9|2718.9|2725.4|2719.4|2722.9|2716.9|333
1586794500000|2020-04-13 16:15:00|2724.7|2718.7|2724.9|2718.9|2725.4|2719.4|2723.7|2717.7|164
1586794800000|2020-04-13 16:20:00|2725.4|2719.4|2722.9|2716.9|2725.9|2719.9|2722.9|2716.9|169
1586795100000|2020-04-13 16:25:00|2723.7|2717.7|2716.4|2710.4|2723.9|2717.9|2716.2|2710.2|323
1586795400000|2020-04-13 16:30:00|2716.2|2710.2|2712.7|2706.7|2716.4|2710.4|2709.7|2703.7|353
1586795700000|2020-04-13 16:35:00|2713.7|2707.7|2713.4|2707.4|2714.7|2708.7|2711.7|2705.7|136
1586796000000|2020-04-13 16:40:00|2713.7|2707.7|2711.9|2705.9|2714.9|2708.9|2710.9|2704.9|146
1586796300000|2020-04-13 16:45:00|2711.4|2705.4|2713.9|2707.9|2714.2|2708.2|2710.7|2704.7|187
1586796600000|2020-04-13 16:50:00|2713.7|2707.7|2712.7|2706.7|2713.7|2707.7|2711.4|2705.4|236
1586796900000|2020-04-13 16:55:00|2712.9|2706.9|2712.7|2706.7|2714.7|2708.7|2712.4|2706.4|240
1586797200000|2020-04-13 17:00:00|2712.2|2706.2|2711.9|2705.9|2713.4|2707.4|2711.9|2705.9|177
1586797500000|2020-04-13 17:05:00|2710.4|2704.4|2711.9|2705.9|2711.9|2705.9|2708.9|2702.9|405
1586797800000|2020-04-13 17:10:00|2712.4|2706.4|2710.4|2704.4|2712.9|2706.9|2709.9|2703.9|188
1586798100000|2020-04-13 17:15:00|2710.7|2704.7|2712.9|2706.9|2714.7|2708.7|2709.7|2703.7|1537
1586798400000|2020-04-13 17:20:00|2712.4|2706.4|2714.9|2708.9|2715.9|2709.9|2712.2|2706.2|370
1586798700000|2020-04-13 17:25:00|2715.7|2709.7|2716.9|2710.9|2717.7|2711.7|2712.9|2706.9|475
1586799000000|2020-04-13 17:30:00|2716.7|2710.7|2714.2|2708.2|2717.9|2711.9|2713.2|2707.2|1322
1586799300000|2020-04-13 17:35:00|2714.4|2708.4|2714.2|2708.2|2715.9|2709.9|2713.9|2707.9|128
1586799600000|2020-04-13 17:40:00|2713.9|2707.9|2719.2|2713.2|2719.9|2713.9|2713.7|2707.7|197
1586799900000|2020-04-13 17:45:00|2719.7|2713.7|2718.5|2712.5|2720.2|2714.2|2714.9|2708.9|240
1586800200000|2020-04-13 17:50:00|2718.9|2712.9|2723.2|2717.2|2723.5|2717.5|2718.9|2712.9|533
1586800500000|2020-04-13 17:55:00|2723.7|2717.7|2723.5|2717.5|2725|2719|2721|2715|184
1586800800000|2020-04-13 18:00:00|2724.2|2718.2|2723|2717|2724.7|2718.7|2721.5|2715.5|213
1586801100000|2020-04-13 18:05:00|2723.2|2717.2|2719.7|2713.7|2725|2719|2719.5|2713.5|474
1586801400000|2020-04-13 18:10:00|2719.5|2713.5|2713|2707|2720|2714|2709.5|2703.5|2033
1586801700000|2020-04-13 18:15:00|2713.2|2707.2|2719.5|2713.5|2720|2714|2713.2|2707.2|1456
1586822400000|2020-04-14 00:00:00|2718.4|2712.4|2727.6|2721.6|2728.4|2722.4|2718.4|2712.4|228
1586822700000|2020-04-14 00:05:00|2728.4|2722.4|2718.1|2712.1|2728.4|2722.4|2717.6|2711.6|154
1586823000000|2020-04-14 00:10:00|2717.9|2711.9|2720.9|2714.9|2722.9|2716.9|2717.6|2711.6|46
1586823300000|2020-04-14 00:15:00|2721.1|2715.1|2721.1|2715.1|2721.4|2715.4|2721.1|2715.1|4
1586823600000|2020-04-14 00:20:00|2720.9|2714.9|2722.1|2716.1|2722.6|2716.6|2720.4|2714.4|9
1586823900000|2020-04-14 00:25:00|2721.9|2715.9|2720.4|2714.4|2722.4|2716.4|2720.1|2714.1|8
1586824200000|2020-04-14 00:30:00|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|270
1586824500000|2020-04-14 00:35:00|2721.4|2715.4|2722.4|2716.4|2723.1|2717.1|2721.4|2715.4|15
1586824800000|2020-04-14 00:40:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.4|2715.4|39
1586825100000|2020-04-14 00:45:00|2721.6|2715.6|2720.6|2714.6|2721.6|2715.6|2720.1|2714.1|13
1586825400000|2020-04-14 00:50:00|2720.4|2714.4|2719.9|2713.9|2720.4|2714.4|2719.6|2713.6|5
1586825700000|2020-04-14 00:55:00|2720.1|2714.1|2721.1|2715.1|2721.6|2715.6|2720.1|2714.1|262
1586826000000|2020-04-14 01:00:00|2721.4|2715.4|2725.7|2719.7|2730.6|2724.6|2721.4|2715.4|1138
1586826300000|2020-04-14 01:05:00|2725.4|2719.4|2727.6|2721.6|2727.9|2721.9|2721.2|2715.2|85
1586826600000|2020-04-14 01:10:00|2727.4|2721.4|2724.4|2718.4|2727.9|2721.9|2723.6|2717.6|73
1586826900000|2020-04-14 01:15:00|2724.1|2718.1|2724.9|2718.9|2725.6|2719.6|2723.1|2717.1|2486
1586827200000|2020-04-14 01:20:00|2725.6|2719.6|2720.7|2714.7|2725.6|2719.6|2719.9|2713.9|1927
1586827500000|2020-04-14 01:25:00|2720.4|2714.4|2715.4|2709.4|2721.2|2715.2|2714.9|2708.9|144
1586827800000|2020-04-14 01:30:00|2716.2|2710.2|2720.9|2714.9|2722.2|2716.2|2716.2|2710.2|29
1586828100000|2020-04-14 01:35:00|2721.2|2715.2|2714.7|2708.7|2721.7|2715.7|2714.7|2708.7|70
1586828400000|2020-04-14 01:40:00|2714.4|2708.4|2710.4|2704.4|2716.2|2710.2|2709.2|2703.2|150
1586828700000|2020-04-14 01:45:00|2710.2|2704.2|2709.7|2703.7|2711.7|2705.7|2708.2|2702.2|56
1586829000000|2020-04-14 01:50:00|2709.2|2703.2|2713.2|2707.2|2713.2|2707.2|2708.7|2702.7|43
1586829300000|2020-04-14 01:55:00|2712.9|2706.9|2713.9|2707.9|2714.7|2708.7|2712.4|2706.4|21
1586829600000|2020-04-14 02:00:00|2713.7|2707.7|2712.4|2706.4|2714.2|2708.2|2712.4|2706.4|16
1586829900000|2020-04-14 02:05:00|2712.7|2706.7|2713.4|2707.4|2714.2|2708.2|2712.4|2706.4|22
1586830200000|2020-04-14 02:10:00|2713.2|2707.2|2712.7|2706.7|2714.4|2708.4|2712.7|2706.7|13
1586830500000|2020-04-14 02:15:00|2712.9|2706.9|2713.4|2707.4|2713.7|2707.7|2712.4|2706.4|9
1586830800000|2020-04-14 02:20:00|2713.5|2707.5|2713|2707|2713.7|2707.7|2712.7|2706.7|5
1586831100000|2020-04-14 02:25:00|2713.2|2707.2|2713.5|2707.5|2713.5|2707.5|2712.7|2706.7|170
1586831400000|2020-04-14 02:30:00|2713.7|2707.7|2720.7|2714.7|2721.5|2715.5|2712.7|2706.7|37
1586831700000|2020-04-14 02:35:00|2721|2715|2722.2|2716.2|2725.7|2719.7|2720.5|2714.5|77
1586832000000|2020-04-14 02:40:00|2722.7|2716.7|2722.5|2716.5|2724|2718|2722|2716|2
1586832300000|2020-04-14 02:45:00|2721.5|2715.5|2720|2714|2722.5|2716.5|2719.7|2713.7|8
1586832600000|2020-04-14 02:50:00|2720.5|2714.5|2722.7|2716.7|2723.5|2717.5|2720.5|2714.5|14
1586832900000|2020-04-14 02:55:00|2722.5|2716.5|2720|2714|2723|2717|2718.2|2712.2|16
1586833200000|2020-04-14 03:00:00|2719.7|2713.7|2716|2710|2720|2714|2715.7|2709.7|29
1586833500000|2020-04-14 03:05:00|2716.2|2710.2|2713.5|2707.5|2717.5|2711.5|2712.7|2706.7|61
1586833800000|2020-04-14 03:10:00|2714|2708|2712|2706|2716.2|2710.2|2711.7|2705.7|41
1586834100000|2020-04-14 03:15:00|2711.7|2705.7|2708.2|2702.2|2713.5|2707.5|2707.7|2701.7|45
1586834400000|2020-04-14 03:20:00|2708.7|2702.7|2709.5|2703.5|2710.2|2704.2|2708|2702|28
1586834700000|2020-04-14 03:25:00|2709.7|2703.7|2709.5|2703.5|2710.2|2704.2|2708.7|2702.7|10
1586835000000|2020-04-14 03:30:00|2710.2|2704.2|2714.2|2708.2|2714.2|2708.2|2709.7|2703.7|32
1586835300000|2020-04-14 03:35:00|2714.7|2708.7|2712.7|2706.7|2715.2|2709.2|2712.7|2706.7|9
1586835600000|2020-04-14 03:40:00|2713.5|2707.5|2712|2706|2714.7|2708.7|2712|2706|1
1586835900000|2020-04-14 03:45:00|2712.2|2706.2|2712|2706|2712.5|2706.5|2712|2706|2
1586836200000|2020-04-14 03:50:00|2712.2|2706.2|2711.7|2705.7|2712.5|2706.5|2711.7|2705.7|1
1586836500000|2020-04-14 03:55:00|2712|2706|2711.5|2705.5|2712.5|2706.5|2711.5|2705.5|2
1586836800000|2020-04-14 04:00:00|2711.7|2705.7|2712.7|2706.7|2713.5|2707.5|2711.7|2705.7|8
1586837100000|2020-04-14 04:05:00|2711.7|2705.7|2713.8|2707.8|2713.8|2707.8|2711.2|2705.2|7
1586837400000|2020-04-14 04:10:00|2714|2708|2714.7|2708.7|2715.2|2709.2|2714|2708|3
1586837700000|2020-04-14 04:15:00|2715|2709|2716.5|2710.5|2717.2|2711.2|2715|2709|8
1586838000000|2020-04-14 04:20:00|2716.7|2710.7|2715|2709|2717.7|2711.7|2714.7|2708.7|5
1586838300000|2020-04-14 04:25:00|2715.5|2709.5|2715.7|2709.7|2715.7|2709.7|2714.5|2708.5|3
1586838600000|2020-04-14 04:30:00|2716|2710|2717|2711|2717|2711|2715.7|2709.7|0
1586838900000|2020-04-14 04:35:00|2716.5|2710.5|2715.8|2709.8|2716.7|2710.7|2715.7|2709.7|2
1586839200000|2020-04-14 04:40:00|2715.5|2709.5|2711.5|2705.5|2716|2710|2711.3|2705.3|21
1586839500000|2020-04-14 04:45:00|2711|2705|2712|2706|2712.5|2706.5|2710.8|2704.8|13
1586839800000|2020-04-14 04:50:00|2712.5|2706.5|2712.5|2706.5|2713.3|2707.3|2712.5|2706.5|5
1586840100000|2020-04-14 04:55:00|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2712.8|2706.8|5
1586840400000|2020-04-14 05:00:00|2714|2708|2714|2708|2714|2708|2714|2708|1
1586840700000|2020-04-14 05:05:00|2713.8|2707.8|2712.5|2706.5|2713.8|2707.8|2712.5|2706.5|11
1586841000000|2020-04-14 05:10:00|2711.8|2705.8|2711.3|2705.3|2711.8|2705.8|2710.8|2704.8|8
1586841300000|2020-04-14 05:15:00|2711|2705|2711.5|2705.5|2712.3|2706.3|2710.5|2704.5|2
1586841600000|2020-04-14 05:20:00|2711|2705|2710.3|2704.3|2711|2705|2709.8|2703.8|8
1586841900000|2020-04-14 05:25:00|2710.5|2704.5|2710.5|2704.5|2711.3|2705.3|2709.8|2703.8|3
1586842200000|2020-04-14 05:30:00|2710.8|2704.8|2711.5|2705.5|2712.3|2706.3|2709.5|2703.5|20
1586842500000|2020-04-14 05:35:00|2710.8|2704.8|2710.8|2704.8|2712.5|2706.5|2710.5|2704.5|6
1586842800000|2020-04-14 05:40:00|2710.5|2704.5|2716|2710|2716.3|2710.3|2710.5|2704.5|16
1586843100000|2020-04-14 05:45:00|2715.8|2709.8|2714.8|2708.8|2717.3|2711.3|2714.5|2708.5|17
1586843400000|2020-04-14 05:50:00|2714.5|2708.5|2711.3|2705.3|2714.5|2708.5|2710.8|2704.8|13
1586843700000|2020-04-14 05:55:00|2711|2705|2709.3|2703.3|2711.5|2705.5|2707.8|2701.8|54
1586844000000|2020-04-14 06:00:00|2709.5|2703.5|2711.5|2705.5|2711.5|2705.5|2708.3|2702.3|17
1586844300000|2020-04-14 06:05:00|2711.8|2705.8|2713.5|2707.5|2714.5|2708.5|2711.8|2705.8|12
1586844600000|2020-04-14 06:10:00|2714|2708|2713.1|2707.1|2714.3|2708.3|2712.6|2706.6|15
1586844900000|2020-04-14 06:15:00|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2712.6|2706.6|2
1586845200000|2020-04-14 06:20:00|2712.6|2706.6|2712.8|2706.8|2712.8|2706.8|2712.6|2706.6|10
1586845500000|2020-04-14 06:25:00|2713|2707|2713.6|2707.6|2714.3|2708.3|2711.6|2705.6|8
1586845800000|2020-04-14 06:30:00|2713.3|2707.3|2710.6|2704.6|2715.1|2709.1|2710.3|2704.3|28
1586846100000|2020-04-14 06:35:00|2710.1|2704.1|2709.6|2703.6|2710.3|2704.3|2708.3|2702.3|28
1586846400000|2020-04-14 06:40:00|2709.1|2703.1|2708.8|2702.8|2709.8|2703.8|2707.6|2701.6|57
1586846700000|2020-04-14 06:45:00|2708.6|2702.6|2707.6|2701.6|2708.6|2702.6|2707.3|2701.3|132
1586847000000|2020-04-14 06:50:00|2707.3|2701.3|2707.8|2701.8|2708.8|2702.8|2707.3|2701.3|37
1586847300000|2020-04-14 06:55:00|2708.3|2702.3|2711.1|2705.1|2713.3|2707.3|2707.6|2701.6|18
1586847600000|2020-04-14 07:00:00|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2708.8|2702.8|11
1586847900000|2020-04-14 07:05:00|2711.1|2705.1|2710.6|2704.6|2712.8|2706.8|2710.1|2704.1|10
1586848200000|2020-04-14 07:10:00|2710.8|2704.8|2708.6|2702.6|2711.3|2705.3|2708.6|2702.6|16
1586848500000|2020-04-14 07:15:00|2707.8|2701.8|2702.8|2696.8|2708.6|2702.6|2702.6|2696.6|54
1586848800000|2020-04-14 07:20:00|2702.6|2696.6|2702.8|2696.8|2705.3|2699.3|2702.6|2696.6|30
1586849100000|2020-04-14 07:25:00|2703.1|2697.1|2703.3|2697.3|2703.8|2697.8|2702.6|2696.6|33
1586849400000|2020-04-14 07:30:00|2703.1|2697.1|2702.6|2696.6|2704.3|2698.3|2702.6|2696.6|7
1586849700000|2020-04-14 07:35:00|2702.3|2696.3|2701.3|2695.3|2704.3|2698.3|2700.3|2694.3|22
1586850000000|2020-04-14 07:40:00|2701.8|2695.8|2701.6|2695.6|2702.4|2696.4|2701.3|2695.3|15
1586850300000|2020-04-14 07:45:00|2701.3|2695.3|2702.3|2696.3|2702.3|2696.3|2701.3|2695.3|35
1586850600000|2020-04-14 07:50:00|2701.6|2695.6|2701.8|2695.8|2702.3|2696.3|2701.3|2695.3|6
1586850900000|2020-04-14 07:55:00|2702.1|2696.1|2703.6|2697.6|2705.3|2699.3|2702.1|2696.1|14
1586851200000|2020-04-14 08:00:00|2703.1|2697.1|2703.3|2697.3|2704.6|2698.6|2703.1|2697.1|8
1586851500000|2020-04-14 08:05:00|2703.6|2697.6|2702.6|2696.6|2705.3|2699.3|2702.6|2696.6|13
1586851800000|2020-04-14 08:10:00|2702.8|2696.8|2704.8|2698.8|2704.8|2698.8|2701.6|2695.6|19
1586852100000|2020-04-14 08:15:00|2704.6|2698.6|2701.8|2695.8|2704.8|2698.8|2701.3|2695.3|40
1586852400000|2020-04-14 08:20:00|2701.3|2695.3|2704.8|2698.8|2705.3|2699.3|2701.3|2695.3|27
1586852700000|2020-04-14 08:25:00|2704.6|2698.6|2703.6|2697.6|2705.3|2699.3|2703.6|2697.6|5
1586853000000|2020-04-14 08:30:00|2703.8|2697.8|2703.4|2697.4|2703.9|2697.9|2702.6|2696.6|13
1586853300000|2020-04-14 08:35:00|2702.9|2696.9|2701.4|2695.4|2702.9|2696.9|2701.4|2695.4|75
1586853600000|2020-04-14 08:40:00|2700.6|2694.6|2698.4|2692.4|2700.6|2694.6|2698.4|2692.4|6
1586853900000|2020-04-14 08:45:00|2698.6|2692.6|2698.4|2692.4|2699.4|2693.4|2698.4|2692.4|24
1586854200000|2020-04-14 08:50:00|2697.4|2691.4|2694.6|2688.6|2697.4|2691.4|2693.4|2687.4|31
1586854500000|2020-04-14 08:55:00|2694.4|2688.4|2694.4|2688.4|2694.6|2688.6|2693.4|2687.4|27
1586854800000|2020-04-14 09:00:00|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|78
1586855100000|2020-04-14 09:05:00|2691.4|2685.4|2688.1|2682.1|2691.4|2685.4|2687.4|2681.4|190
1586855400000|2020-04-14 09:10:00|2687.9|2681.9|2690.4|2684.4|2690.9|2684.9|2687.4|2681.4|150
1586855700000|2020-04-14 09:15:00|2690.1|2684.1|2687.4|2681.4|2690.1|2684.1|2687.4|2681.4|162
1586856000000|2020-04-14 09:20:00|2689.4|2683.4|2690.4|2684.4|2691.4|2685.4|2688.9|2682.9|75
1586856300000|2020-04-14 09:25:00|2690.9|2684.9|2694.6|2688.6|2695.4|2689.4|2690.4|2684.4|19
1586856600000|2020-04-14 09:30:00|2694.9|2688.9|2695.9|2689.9|2696.9|2690.9|2694.9|2688.9|41
1586856900000|2020-04-14 09:35:00|2695.6|2689.6|2697.4|2691.4|2697.4|2691.4|2694.4|2688.4|65
1586857200000|2020-04-14 09:40:00|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|5
1586857500000|2020-04-14 09:45:00|2699.9|2693.9|2701.4|2695.4|2701.4|2695.4|2699.6|2693.6|39
1586857800000|2020-04-14 09:50:00|2702.4|2696.4|2700.9|2694.9|2704.4|2698.4|2700.9|2694.9|27
1586858100000|2020-04-14 09:55:00|2701.1|2695.1|2699.6|2693.6|2701.9|2695.9|2699.4|2693.4|6
1586858400000|2020-04-14 10:00:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2697.4|2691.4|13
1586858700000|2020-04-14 10:05:00|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2696.4|2690.4|10
1586859000000|2020-04-14 10:10:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2694.9|2688.9|14
1586859300000|2020-04-14 10:15:00|2696.7|2690.7|2694.9|2688.9|2697.4|2691.4|2694.9|2688.9|22
1586859600000|2020-04-14 10:20:00|2694.7|2688.7|2695.4|2689.4|2695.7|2689.7|2693.7|2687.7|8
1586859900000|2020-04-14 10:25:00|2695.1|2689.1|2693.7|2687.7|2695.4|2689.4|2692.4|2686.4|31
1586860200000|2020-04-14 10:30:00|2692.9|2686.9|2693.7|2687.7|2693.9|2687.9|2692.7|2686.7|9
1586860500000|2020-04-14 10:35:00|2693.9|2687.9|2694.7|2688.7|2695.4|2689.4|2693.9|2687.9|6
1586860800000|2020-04-14 10:40:00|2694.4|2688.4|2695.9|2689.9|2697.4|2691.4|2693.7|2687.7|13
1586861100000|2020-04-14 10:45:00|2695.4|2689.4|2694.7|2688.7|2695.7|2689.7|2694.7|2688.7|10
1586861400000|2020-04-14 10:50:00|2694.9|2688.9|2695.4|2689.4|2695.9|2689.9|2694.7|2688.7|4
1586861700000|2020-04-14 10:55:00|2696.4|2690.4|2694.9|2688.9|2696.4|2690.4|2691.7|2685.7|43
1586862000000|2020-04-14 11:00:00|2695.2|2689.2|2694.7|2688.7|2696.4|2690.4|2694.7|2688.7|116
1586862300000|2020-04-14 11:05:00|2695.4|2689.4|2693.7|2687.7|2695.7|2689.7|2693.7|2687.7|13
1586862600000|2020-04-14 11:10:00|2693.9|2687.9|2690.9|2684.9|2694.4|2688.4|2689.9|2683.9|58
1586862900000|2020-04-14 11:15:00|2691.2|2685.2|2689.9|2683.9|2691.7|2685.7|2689.9|2683.9|5
1586863200000|2020-04-14 11:20:00|2690.7|2684.7|2689.7|2683.7|2690.7|2684.7|2688.9|2682.9|12
1586863500000|2020-04-14 11:25:00|2689.4|2683.4|2688.4|2682.4|2689.7|2683.7|2687.7|2681.7|30
1586863800000|2020-04-14 11:30:00|2688.7|2682.7|2688.7|2682.7|2689.5|2683.5|2688|2682|12
1586864100000|2020-04-14 11:35:00|2688.5|2682.5|2690|2684|2690|2684|2688|2682|16
1586864400000|2020-04-14 11:40:00|2689.5|2683.5|2690.2|2684.2|2691.5|2685.5|2689.2|2683.2|19
1586864700000|2020-04-14 11:45:00|2690.5|2684.5|2693.7|2687.7|2693.7|2687.7|2690|2684|48
1586865000000|2020-04-14 11:50:00|2694|2688|2692.9|2686.9|2694|2688|2692.5|2686.5|43
1586865300000|2020-04-14 11:55:00|2693.2|2687.2|2695.4|2689.4|2696.4|2690.4|2692.9|2686.9|49
1586865600000|2020-04-14 12:00:00|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2694.4|2688.4|19
1586865900000|2020-04-14 12:05:00|2695.7|2689.7|2695.2|2689.2|2696.4|2690.4|2695|2689|12
1586866200000|2020-04-14 12:10:00|2695.4|2689.4|2695.2|2689.2|2696.4|2690.4|2694.4|2688.4|23
1586866500000|2020-04-14 12:15:00|2694.9|2688.9|2696.4|2690.4|2696.4|2690.4|2694.9|2688.9|2
1586866800000|2020-04-14 12:20:00|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|17
1586867100000|2020-04-14 12:25:00|2694.9|2688.9|2693.7|2687.7|2694.9|2688.9|2693.4|2687.4|20
1586867400000|2020-04-14 12:30:00|2693.5|2687.5|2694.5|2688.5|2694.5|2688.5|2692.5|2686.5|332
1586867700000|2020-04-14 12:35:00|2695|2689|2695.5|2689.5|2695.5|2689.5|2694.5|2688.5|123
1586868000000|2020-04-14 12:40:00|2696|2690|2695.5|2689.5|2696|2690|2694.5|2688.5|46
1586871000000|2020-04-14 13:30:00|2694.3|2688.3|2704|2698|2709.2|2703.2|2694|2688|1549
1586871300000|2020-04-14 13:35:00|2704.2|2698.2|2705.3|2699.3|2706|2700|2698.5|2692.5|526
1586871600000|2020-04-14 13:40:00|2705|2699|2703.8|2697.8|2706|2700|2700.8|2694.8|473
1586871900000|2020-04-14 13:45:00|2704|2698|2709|2703|2711.3|2705.3|2704|2698|337
1586872200000|2020-04-14 13:50:00|2708.8|2702.8|2708.5|2702.5|2710|2704|2704.5|2698.5|764
1586872500000|2020-04-14 13:55:00|2709|2703|2718.5|2712.5|2719|2713|2707.5|2701.5|671
1586872800000|2020-04-14 14:00:00|2718.3|2712.3|2709.8|2703.8|2718.5|2712.5|2709.5|2703.5|374
1586873100000|2020-04-14 14:05:00|2709.3|2703.3|2701.3|2695.3|2710|2704|2701|2695|360
1586873400000|2020-04-14 14:10:00|2701.5|2695.5|2699.3|2693.3|2701.5|2695.5|2697|2691|373
1586873700000|2020-04-14 14:15:00|2699.5|2693.5|2706.5|2700.5|2707|2701|2699.5|2693.5|356
1586874000000|2020-04-14 14:20:00|2707|2701|2700.1|2694.1|2709.5|2703.5|2699.6|2693.6|271
1586874300000|2020-04-14 14:25:00|2700.3|2694.3|2697.3|2691.3|2701.3|2695.3|2695.6|2689.6|358
1586874600000|2020-04-14 14:30:00|2697.8|2691.8|2696.8|2690.8|2699.6|2693.6|2694.8|2688.8|1850
1586874900000|2020-04-14 14:35:00|2696.3|2690.3|2692.6|2686.6|2697.1|2691.1|2691.6|2685.6|2398
1586875200000|2020-04-14 14:40:00|2692.8|2686.8|2691.3|2685.3|2693.3|2687.3|2690.3|2684.3|686
1586875500000|2020-04-14 14:45:00|2691.1|2685.1|2696.6|2690.6|2699.1|2693.1|2691.1|2685.1|570
1586875800000|2020-04-14 14:50:00|2696.1|2690.1|2694.3|2688.3|2696.8|2690.8|2692.6|2686.6|337
1586876100000|2020-04-14 14:55:00|2694.8|2688.8|2688.6|2682.6|2694.8|2688.8|2687.3|2681.3|302
1586876400000|2020-04-14 15:00:00|2688.3|2682.3|2689.8|2683.8|2690.1|2684.1|2687.1|2681.1|274
1586876700000|2020-04-14 15:05:00|2689.1|2683.1|2687.6|2681.6|2690.8|2684.8|2685.6|2679.6|235
1586877000000|2020-04-14 15:10:00|2687.8|2681.8|2689.1|2683.1|2691.1|2685.1|2687.1|2681.1|2242
1586877300000|2020-04-14 15:15:00|2688.6|2682.6|2689.8|2683.8|2690.6|2684.6|2688.3|2682.3|135
1586877600000|2020-04-14 15:20:00|2690.1|2684.1|2693.6|2687.6|2694.8|2688.8|2689.8|2683.8|321
1586877900000|2020-04-14 15:25:00|2693.8|2687.8|2689.3|2683.3|2694.8|2688.8|2688.6|2682.6|357
1586878200000|2020-04-14 15:30:00|2689.6|2683.6|2690.3|2684.3|2690.6|2684.6|2689.1|2683.1|202
1586878500000|2020-04-14 15:35:00|2689.6|2683.6|2688.6|2682.6|2690.6|2684.6|2687.1|2681.1|290
1586878800000|2020-04-14 15:40:00|2688.3|2682.3|2687.9|2681.9|2689.8|2683.8|2687.1|2681.1|241
1586879100000|2020-04-14 15:45:00|2688.1|2682.1|2690.9|2684.9|2691.9|2685.9|2687.9|2681.9|143
1586879400000|2020-04-14 15:50:00|2691.4|2685.4|2689.1|2683.1|2695.6|2689.6|2689.1|2683.1|809
1586879700000|2020-04-14 15:55:00|2688.6|2682.6|2689.9|2683.9|2690.9|2684.9|2688.6|2682.6|182
1586880000000|2020-04-14 16:00:00|2689.6|2683.6|2691.6|2685.6|2691.9|2685.9|2688.1|2682.1|205
1586880300000|2020-04-14 16:05:00|2691.9|2685.9|2690.6|2684.6|2694.4|2688.4|2690.6|2684.6|301
1586880600000|2020-04-14 16:10:00|2691.6|2685.6|2690.6|2684.6|2694.1|2688.1|2690.4|2684.4|226
1586880900000|2020-04-14 16:15:00|2691.6|2685.6|2695.6|2689.6|2696.9|2690.9|2690.9|2684.9|213
1586881200000|2020-04-14 16:20:00|2696.6|2690.6|2695.6|2689.6|2697.6|2691.6|2694.6|2688.6|277
1586881500000|2020-04-14 16:25:00|2695.1|2689.1|2694.9|2688.9|2696.9|2690.9|2694.6|2688.6|157
1586881800000|2020-04-14 16:30:00|2695.1|2689.1|2695.1|2689.1|2695.9|2689.9|2694.6|2688.6|203
1586882100000|2020-04-14 16:35:00|2695.6|2689.6|2693.1|2687.1|2696.6|2690.6|2693.1|2687.1|117
1586882400000|2020-04-14 16:40:00|2693.6|2687.6|2691.1|2685.1|2695.1|2689.1|2691.1|2685.1|295
1586882700000|2020-04-14 16:45:00|2690.9|2684.9|2692.4|2686.4|2692.4|2686.4|2689.6|2683.6|190
1586883000000|2020-04-14 16:50:00|2692.1|2686.1|2694.6|2688.6|2696.6|2690.6|2692.1|2686.1|363
1586883300000|2020-04-14 16:55:00|2695.1|2689.1|2695.6|2689.6|2696.4|2690.4|2694.6|2688.6|120
1586883600000|2020-04-14 17:00:00|2695.9|2689.9|2692.9|2686.9|2695.9|2689.9|2692.1|2686.1|187
1586883900000|2020-04-14 17:05:00|2692.6|2686.6|2693.9|2687.9|2694.9|2688.9|2692.6|2686.6|165
1586884200000|2020-04-14 17:10:00|2693.4|2687.4|2693.2|2687.2|2693.6|2687.6|2690.9|2684.9|160
1586884500000|2020-04-14 17:15:00|2693.9|2687.9|2690.9|2684.9|2694.2|2688.2|2690.4|2684.4|56
1586884800000|2020-04-14 17:20:00|2690.6|2684.6|2692.4|2686.4|2692.9|2686.9|2690.4|2684.4|240
1586885100000|2020-04-14 17:25:00|2692.7|2686.7|2693.2|2687.2|2693.2|2687.2|2692.2|2686.2|41
1586885400000|2020-04-14 17:30:00|2693.4|2687.4|2694.4|2688.4|2694.6|2688.6|2691.9|2685.9|406
1586885700000|2020-04-14 17:35:00|2694.2|2688.2|2699.4|2693.4|2700.9|2694.9|2693.6|2687.6|372
1586886000000|2020-04-14 17:40:00|2699.6|2693.6|2700.9|2694.9|2700.9|2694.9|2699.6|2693.6|584
1586886300000|2020-04-14 17:45:00|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2698.6|2692.6|221
1586886600000|2020-04-14 17:50:00|2699.6|2693.6|2702.4|2696.4|2703.4|2697.4|2699.6|2693.6|779
1586886900000|2020-04-14 17:55:00|2702.2|2696.2|2704.2|2698.2|2705.2|2699.2|2700.4|2694.4|173
1586887200000|2020-04-14 18:00:00|2704.4|2698.4|2700.4|2694.4|2704.6|2698.6|2699.6|2693.6|542
1586887500000|2020-04-14 18:05:00|2700.7|2694.7|2703.9|2697.9|2705.2|2699.2|2700.4|2694.4|1176
1586887800000|2020-04-14 18:10:00|2704.2|2698.2|2694.7|2688.7|2706.2|2700.2|2694.7|2688.7|2684
1586888100000|2020-04-14 18:15:00|2694.4|2688.4|2697.2|2691.2|2698.7|2692.7|2694.4|2688.4|1152
1586908800000|2020-04-15 00:00:00|2696.1|2690.1|2687.8|2681.8|2697.3|2691.3|2686.3|2680.3|95
1586909100000|2020-04-15 00:05:00|2687.6|2681.6|2690.8|2684.8|2692.9|2686.9|2687.3|2681.3|47
1586909400000|2020-04-15 00:10:00|2690.3|2684.3|2691.3|2685.3|2691.6|2685.6|2690.3|2684.3|18
1586909700000|2020-04-15 00:15:00|2691.6|2685.6|2691.6|2685.6|2691.9|2685.9|2690.6|2684.6|4
1586910000000|2020-04-15 00:20:00|2690.4|2684.4|2690.1|2684.1|2690.6|2684.6|2689.4|2683.4|16
1586910300000|2020-04-15 00:25:00|2690.6|2684.6|2690.1|2684.1|2690.9|2684.9|2690.1|2684.1|8
1586910600000|2020-04-15 00:30:00|2690.4|2684.4|2693.9|2687.9|2694.4|2688.4|2690.1|2684.1|38
1586910900000|2020-04-15 00:35:00|2694.1|2688.1|2696.4|2690.4|2696.9|2690.9|2694.1|2688.1|21
1586911200000|2020-04-15 00:40:00|2695.9|2689.9|2696.1|2690.1|2697.4|2691.4|2695.4|2689.4|33
1586911500000|2020-04-15 00:45:00|2695.9|2689.9|2693.4|2687.4|2695.9|2689.9|2692.6|2686.6|5
1586911800000|2020-04-15 00:50:00|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|11
1586912100000|2020-04-15 00:55:00|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|3
1586912400000|2020-04-15 01:00:00|2695.1|2689.1|2697.4|2691.4|2699.9|2693.9|2693.4|2687.4|71
1586912700000|2020-04-15 01:05:00|2696.9|2690.9|2693.4|2687.4|2696.9|2690.9|2692.9|2686.9|21
1586913000000|2020-04-15 01:10:00|2693.2|2687.2|2695.9|2689.9|2696.4|2690.4|2691.9|2685.9|31
1586913300000|2020-04-15 01:15:00|2696.1|2690.1|2695.6|2689.6|2696.4|2690.4|2694.9|2688.9|51
1586913600000|2020-04-15 01:20:00|2695.4|2689.4|2696.4|2690.4|2697.9|2691.9|2694.9|2688.9|1087
1586913900000|2020-04-15 01:25:00|2696.1|2690.1|2699|2693|2699.7|2693.7|2695.7|2689.7|81
1586914200000|2020-04-15 01:30:00|2699.2|2693.2|2704.4|2698.4|2704.9|2698.9|2699|2693|200
1586914500000|2020-04-15 01:35:00|2704.9|2698.9|2705.2|2699.2|2708.2|2702.2|2703.9|2697.9|91
1586914800000|2020-04-15 01:40:00|2705.4|2699.4|2707.2|2701.2|2711.2|2705.2|2705.4|2699.4|64
1586915100000|2020-04-15 01:45:00|2707.9|2701.9|2707.9|2701.9|2708.9|2702.9|2706.2|2700.2|16
1586915400000|2020-04-15 01:50:00|2708.4|2702.4|2711.4|2705.4|2714.4|2708.4|2708.4|2702.4|85
1586915700000|2020-04-15 01:55:00|2711.5|2705.5|2705.2|2699.2|2712|2706|2705.2|2699.2|57
1586916000000|2020-04-15 02:00:00|2705.4|2699.4|2704|2698|2706.2|2700.2|2702.5|2696.5|53
1586916300000|2020-04-15 02:05:00|2703.5|2697.5|2703.9|2697.9|2704.5|2698.5|2702.9|2696.9|13
1586916600000|2020-04-15 02:10:00|2703.2|2697.2|2702.4|2696.4|2703.4|2697.4|2701.9|2695.9|9
1586916900000|2020-04-15 02:15:00|2704.4|2698.4|2701.9|2695.9|2704.4|2698.4|2701.9|2695.9|41
1586917200000|2020-04-15 02:20:00|2701.4|2695.4|2701.2|2695.2|2701.9|2695.9|2700.9|2694.9|9
1586917500000|2020-04-15 02:25:00|2700.7|2694.7|2699.7|2693.7|2700.9|2694.9|2699.4|2693.4|35
1586917800000|2020-04-15 02:30:00|2699.2|2693.2|2697.7|2691.7|2700.2|2694.2|2694.9|2688.9|114
1586918100000|2020-04-15 02:35:00|2697.5|2691.5|2701|2695|2701|2695|2696.9|2690.9|18
1586918400000|2020-04-15 02:40:00|2702|2696|2702|2696|2706|2700|2701.7|2695.7|33
1586918700000|2020-04-15 02:45:00|2701.5|2695.5|2700.7|2694.7|2703.5|2697.5|2700.7|2694.7|31
1586919000000|2020-04-15 02:50:00|2700.5|2694.5|2700.5|2694.5|2701.7|2695.7|2700|2694|14
1586919300000|2020-04-15 02:55:00|2700.2|2694.2|2701.5|2695.5|2701.5|2695.5|2700|2694|2
1586919600000|2020-04-15 03:00:00|2702|2696|2706|2700|2707|2701|2702|2696|19
1586919900000|2020-04-15 03:05:00|2706.2|2700.2|2702|2696|2706.2|2700.2|2702|2696|20
1586920200000|2020-04-15 03:10:00|2702.5|2696.5|2700.5|2694.5|2702.5|2696.5|2700.2|2694.2|4
1586920500000|2020-04-15 03:15:00|2700.2|2694.2|2701.5|2695.5|2702.2|2696.2|2700|2694|12
1586920800000|2020-04-15 03:20:00|2702|2696|2706|2700|2706|2700|2702|2696|11
1586921100000|2020-04-15 03:25:00|2707|2701|2706.5|2700.5|2707|2701|2706|2700|31
1586921400000|2020-04-15 03:30:00|2707|2701|2707|2701|2708.5|2702.5|2706|2700|38
1586921700000|2020-04-15 03:35:00|2706.5|2700.5|2706|2700|2707|2701|2706|2700|4
1586922000000|2020-04-15 03:40:00|2705|2699|2705|2699|2705|2699|2703.7|2697.7|9
1586922300000|2020-04-15 03:45:00|2705.2|2699.2|2706.3|2700.3|2706.3|2700.3|2704.5|2698.5|20
1586922600000|2020-04-15 03:50:00|2706|2700|2707|2701|2707.3|2701.3|2706|2700|1
1586922900000|2020-04-15 03:55:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706|2700|15
1586923200000|2020-04-15 04:00:00|2706|2700|2706.3|2700.3|2707|2701|2706|2700|7
1586923500000|2020-04-15 04:05:00|2706|2700|2705.5|2699.5|2706.3|2700.3|2704|2698|9
1586923800000|2020-04-15 04:10:00|2705.7|2699.7|2705.8|2699.8|2707.3|2701.3|2705.7|2699.7|42
1586924100000|2020-04-15 04:15:00|2705.5|2699.5|2704|2698|2706.3|2700.3|2704|2698|6
1586924400000|2020-04-15 04:20:00|2703.8|2697.8|2703.5|2697.5|2704.3|2698.3|2702|2696|34
1586924700000|2020-04-15 04:25:00|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2702.3|2696.3|1
1586925000000|2020-04-15 04:30:00|2703.5|2697.5|2705|2699|2705|2699|2703.5|2697.5|3
1586925300000|2020-04-15 04:35:00|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|0
1586925600000|2020-04-15 04:40:00|2704.5|2698.5|2705|2699|2705.3|2699.3|2704|2698|4
1586925900000|2020-04-15 04:45:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1586926200000|2020-04-15 04:50:00|2705|2699|2705.5|2699.5|2705.8|2699.8|2704.5|2698.5|3
1586926500000|2020-04-15 04:55:00|2705.3|2699.3|2706|2700|2706|2700|2705|2699|2
1586926800000|2020-04-15 05:00:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1586927100000|2020-04-15 05:05:00|2706|2700|2705|2699|2706.3|2700.3|2705|2699|4
1586927400000|2020-04-15 05:10:00|2704.8|2698.8|2703|2697|2705|2699|2703|2697|13
1586927700000|2020-04-15 05:15:00|2703.3|2697.3|2701.5|2695.5|2703.3|2697.3|2701.5|2695.5|4
1586928000000|2020-04-15 05:20:00|2701.8|2695.8|2699.3|2693.3|2701.8|2695.8|2699|2693|23
1586928300000|2020-04-15 05:25:00|2699|2693|2701.8|2695.8|2702.1|2696.1|2698.6|2692.6|12
1586928600000|2020-04-15 05:30:00|2702|2696|2707.5|2701.5|2708.5|2702.5|2702|2696|85
1586928900000|2020-04-15 05:35:00|2707.3|2701.3|2707.8|2701.8|2708.3|2702.3|2706.3|2700.3|18
1586929200000|2020-04-15 05:40:00|2708.1|2702.1|2705.3|2699.3|2708.1|2702.1|2705|2699|2
1586929500000|2020-04-15 05:45:00|2704.8|2698.8|2702.8|2696.8|2704.8|2698.8|2702.8|2696.8|13
1586929800000|2020-04-15 05:50:00|2702.6|2696.6|2705.8|2699.8|2706|2700|2702.6|2696.6|10
1586930100000|2020-04-15 05:55:00|2705.3|2699.3|2706.8|2700.8|2707|2701|2704.8|2698.8|10
1586930400000|2020-04-15 06:00:00|2706.3|2700.3|2708.1|2702.1|2708.1|2702.1|2706|2700|15
1586930700000|2020-04-15 06:05:00|2707.8|2701.8|2708.3|2702.3|2710|2704|2707.6|2701.6|27
1586931000000|2020-04-15 06:10:00|2708.6|2702.6|2711.6|2705.6|2714.6|2708.6|2708.3|2702.3|106
1586931300000|2020-04-15 06:15:00|2711.3|2705.3|2711.8|2705.8|2712.8|2706.8|2711.1|2705.1|71
1586931600000|2020-04-15 06:20:00|2711.6|2705.6|2708.1|2702.1|2712.1|2706.1|2708.1|2702.1|33
1586931900000|2020-04-15 06:25:00|2708.3|2702.3|2708.3|2702.3|2709.3|2703.3|2707.1|2701.1|31
1586932200000|2020-04-15 06:30:00|2707.8|2701.8|2708.6|2702.6|2709.1|2703.1|2706.1|2700.1|22
1586932500000|2020-04-15 06:35:00|2707.8|2701.8|2713.3|2707.3|2714.1|2708.1|2707.6|2701.6|53
1586932800000|2020-04-15 06:40:00|2713.6|2707.6|2713.1|2707.1|2713.8|2707.8|2711.8|2705.8|4
1586933100000|2020-04-15 06:45:00|2712.3|2706.3|2706.8|2700.8|2712.6|2706.6|2706.6|2700.6|37
1586933400000|2020-04-15 06:50:00|2707.3|2701.3|2707.6|2701.6|2708.8|2702.8|2706.1|2700.1|50
1586933700000|2020-04-15 06:55:00|2707.8|2701.8|2706.6|2700.6|2707.8|2701.8|2706.1|2700.1|24
1586934000000|2020-04-15 07:00:00|2706.1|2700.1|2706.3|2700.3|2707.6|2701.6|2706.1|2700.1|24
1586934300000|2020-04-15 07:05:00|2706.1|2700.1|2702.3|2696.3|2706.3|2700.3|2701.1|2695.1|69
1586934600000|2020-04-15 07:10:00|2702.8|2696.8|2703.8|2697.8|2703.8|2697.8|2702.3|2696.3|3
1586934900000|2020-04-15 07:15:00|2703.3|2697.3|2698.9|2692.9|2704.3|2698.3|2698.6|2692.6|29
1586935200000|2020-04-15 07:20:00|2699.1|2693.1|2694.1|2688.1|2699.6|2693.6|2693.6|2687.6|90
1586935500000|2020-04-15 07:25:00|2693.9|2687.9|2693.6|2687.6|2695.6|2689.6|2693.6|2687.6|24
1586935800000|2020-04-15 07:30:00|2694.6|2688.6|2695.9|2689.9|2696.9|2690.9|2693.6|2687.6|45
1586936100000|2020-04-15 07:35:00|2696.4|2690.4|2697.4|2691.4|2699.6|2693.6|2695.4|2689.4|33
1586936400000|2020-04-15 07:40:00|2697.6|2691.6|2696.4|2690.4|2698.9|2692.9|2695.9|2689.9|15
1586936700000|2020-04-15 07:45:00|2695.1|2689.1|2693.9|2687.9|2696.4|2690.4|2693.6|2687.6|40
1586937000000|2020-04-15 07:50:00|2694.1|2688.1|2694.4|2688.4|2695.4|2689.4|2692.6|2686.6|32
1586937300000|2020-04-15 07:55:00|2693.4|2687.4|2693.4|2687.4|2694.4|2688.4|2690.6|2684.6|44
1586937600000|2020-04-15 08:00:00|2692.6|2686.6|2692.4|2686.4|2696.4|2690.4|2692.4|2686.4|48
1586937900000|2020-04-15 08:05:00|2693.4|2687.4|2691.9|2685.9|2694.6|2688.6|2691.4|2685.4|53
1586938200000|2020-04-15 08:10:00|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.4|2685.4|5
1586938500000|2020-04-15 08:15:00|2691.6|2685.6|2689.6|2683.6|2692.4|2686.4|2689.1|2683.1|24
1586938800000|2020-04-15 08:20:00|2688.6|2682.6|2687.7|2681.7|2690.1|2684.1|2687.7|2681.7|26
1586939100000|2020-04-15 08:25:00|2688.7|2682.7|2688.4|2682.4|2688.9|2682.9|2686.7|2680.7|36
1586939400000|2020-04-15 08:30:00|2688.6|2682.6|2685.9|2679.9|2689.4|2683.4|2685.9|2679.9|54
1586939700000|2020-04-15 08:35:00|2686.2|2680.2|2683.6|2677.6|2686.2|2680.2|2683.1|2677.1|25
1586940000000|2020-04-15 08:40:00|2684.2|2678.2|2682.4|2676.4|2684.2|2678.2|2680.6|2674.6|23
1586940300000|2020-04-15 08:45:00|2682.6|2676.6|2684.1|2678.1|2684.1|2678.1|2679.9|2673.9|53
1586940600000|2020-04-15 08:50:00|2684.6|2678.6|2686.1|2680.1|2687.1|2681.1|2684.1|2678.1|59
1586940900000|2020-04-15 08:55:00|2686.4|2680.4|2693.1|2687.1|2693.1|2687.1|2686.1|2680.1|58
1586941200000|2020-04-15 09:00:00|2692.1|2686.1|2690.1|2684.1|2692.4|2686.4|2690.1|2684.1|34
1586941500000|2020-04-15 09:05:00|2689.4|2683.4|2688.6|2682.6|2690.1|2684.1|2688.1|2682.1|28
1586941800000|2020-04-15 09:10:00|2689.6|2683.6|2691.1|2685.1|2691.1|2685.1|2689.1|2683.1|9
1586942100000|2020-04-15 09:15:00|2690.6|2684.6|2685.4|2679.4|2691.4|2685.4|2685.4|2679.4|24
1586942400000|2020-04-15 09:20:00|2685.6|2679.6|2686.1|2680.1|2687.9|2681.9|2685.6|2679.6|8
1586942700000|2020-04-15 09:25:00|2685.6|2679.6|2684.1|2678.1|2686.1|2680.1|2683.9|2677.9|21
1586943000000|2020-04-15 09:30:00|2683.4|2677.4|2684.1|2678.1|2684.7|2678.7|2683.1|2677.1|15
1586943300000|2020-04-15 09:35:00|2684.4|2678.4|2681.4|2675.4|2684.4|2678.4|2681.1|2675.1|35
1586943600000|2020-04-15 09:40:00|2681.7|2675.7|2681.2|2675.2|2681.7|2675.7|2680.4|2674.4|31
1586943900000|2020-04-15 09:45:00|2680.9|2674.9|2679.2|2673.2|2680.9|2674.9|2678.2|2672.2|41
1586944200000|2020-04-15 09:50:00|2679.4|2673.4|2681.4|2675.4|2681.4|2675.4|2678.7|2672.7|12
1586944500000|2020-04-15 09:55:00|2681.2|2675.2|2682.7|2676.7|2683.2|2677.2|2681.2|2675.2|14
1586944800000|2020-04-15 10:00:00|2682.2|2676.2|2683.2|2677.2|2683.2|2677.2|2682.2|2676.2|7
1586945100000|2020-04-15 10:05:00|2683.4|2677.4|2683.2|2677.2|2683.9|2677.9|2681.4|2675.4|26
1586945400000|2020-04-15 10:10:00|2683.4|2677.4|2686.2|2680.2|2688.7|2682.7|2683.2|2677.2|90
1586945700000|2020-04-15 10:15:00|2686.4|2680.4|2687.7|2681.7|2689.2|2683.2|2686.4|2680.4|48
1586946000000|2020-04-15 10:20:00|2687.2|2681.2|2687.2|2681.2|2689.2|2683.2|2686.7|2680.7|32
1586946300000|2020-04-15 10:25:00|2686.7|2680.7|2687.2|2681.2|2687.2|2681.2|2685.2|2679.2|35
1586946600000|2020-04-15 10:30:00|2685.7|2679.7|2687.2|2681.2|2687.2|2681.2|2685.7|2679.7|28
1586946900000|2020-04-15 10:35:00|2686.2|2680.2|2685.2|2679.2|2687.2|2681.2|2685.2|2679.2|26
1586947200000|2020-04-15 10:40:00|2684.9|2678.9|2684.2|2678.2|2685.9|2679.9|2683.2|2677.2|19
1586947500000|2020-04-15 10:45:00|2684.4|2678.4|2682.7|2676.7|2684.4|2678.4|2682.2|2676.2|17
1586947800000|2020-04-15 10:50:00|2682.5|2676.5|2682.2|2676.2|2684.5|2678.5|2682.2|2676.2|6
1586948100000|2020-04-15 10:55:00|2682|2676|2683.2|2677.2|2683.5|2677.5|2681.2|2675.2|16
1586948400000|2020-04-15 11:00:00|2683.5|2677.5|2685.2|2679.2|2685.2|2679.2|2683|2677|4
1586948700000|2020-04-15 11:05:00|2684.7|2678.7|2684.2|2678.2|2684.7|2678.7|2683.7|2677.7|2
1586949000000|2020-04-15 11:10:00|2684|2678|2684.2|2678.2|2684.7|2678.7|2683.2|2677.2|29
1586949300000|2020-04-15 11:15:00|2684.5|2678.5|2687.2|2681.2|2687.2|2681.2|2684.2|2678.2|14
1586949600000|2020-04-15 11:20:00|2687.5|2681.5|2689.2|2683.2|2689.2|2683.2|2687.5|2681.5|30
1586949900000|2020-04-15 11:25:00|||||||||18
1586950200000|2020-04-15 11:30:00|2688.2|2682.2|2686.2|2680.2|2688.7|2682.7|2686.2|2680.2|21
1586950500000|2020-04-15 11:35:00|2687.7|2681.7|2687.5|2681.5|2688.2|2682.2|2686.5|2680.5|13
1586950800000|2020-04-15 11:40:00|2687.2|2681.2|2684.7|2678.7|2688|2682|2684.7|2678.7|30
1586951100000|2020-04-15 11:45:00|2684.9|2678.9|2685.5|2679.5|2686.2|2680.2|2684.5|2678.5|10
1586951400000|2020-04-15 11:50:00|2686|2680|2687.2|2681.2|2687.2|2681.2|2685.2|2679.2|6
1586951700000|2020-04-15 11:55:00|2687.7|2681.7|2688.7|2682.7|2689.2|2683.2|2687.2|2681.2|8
1586952000000|2020-04-15 12:00:00|2688.5|2682.5|2688.2|2682.2|2691.2|2685.2|2687.2|2681.2|117
1586952300000|2020-04-15 12:05:00|2688.5|2682.5|2685.2|2679.2|2689|2683|2684.7|2678.7|97
1586952600000|2020-04-15 12:10:00|2683.9|2677.9|2681|2675|2684.9|2678.9|2679.9|2673.9|95
1586952900000|2020-04-15 12:15:00|2681.2|2675.2|2682.5|2676.5|2683.2|2677.2|2680.2|2674.2|44
1586953200000|2020-04-15 12:20:00|2682.2|2676.2|2679.2|2673.2|2683|2677|2678.2|2672.2|3098
1586953500000|2020-04-15 12:25:00|2679|2673|2681.9|2675.9|2683.2|2677.2|2677.7|2671.7|466
1586953800000|2020-04-15 12:30:00|2681.6|2675.6|2679.1|2673.1|2684.1|2678.1|2678.4|2672.4|747
1586954100000|2020-04-15 12:35:00|2678.4|2672.4|2678.4|2672.4|2679.4|2673.4|2678.1|2672.1|36
1586954400000|2020-04-15 12:40:00|2678.7|2672.7|2679.7|2673.7|2680.9|2674.9|2677.9|2671.9|107
1586957400000|2020-04-15 13:30:00|2681.2|2675.2|2678.5|2672.5|2681.2|2675.2|2674.3|2668.3|2317
1586957700000|2020-04-15 13:35:00|2678.2|2672.2|2684.7|2678.7|2684.7|2678.7|2677.7|2671.7|422
1586958000000|2020-04-15 13:40:00|2685.5|2679.5|2672.5|2666.5|2685.7|2679.7|2672.3|2666.3|323
1586958300000|2020-04-15 13:45:00|2672.3|2666.3|2675.3|2669.3|2676.3|2670.3|2672.3|2666.3|132
1586958600000|2020-04-15 13:50:00|2675|2669|2672.3|2666.3|2676.3|2670.3|2672.3|2666.3|174
1586958900000|2020-04-15 13:55:00|2671.3|2665.3|2676.5|2670.5|2678.3|2672.3|2671|2665|254
1586959200000|2020-04-15 14:00:00|2676.8|2670.8|2671|2665|2677.3|2671.3|2669.7|2663.7|337
1586959500000|2020-04-15 14:05:00|2671.3|2665.3|2669|2663|2672.3|2666.3|2668.3|2662.3|317
1586959800000|2020-04-15 14:10:00|2669.3|2663.3|2668.7|2662.7|2669.3|2663.3|2668.3|2662.3|175
1586960100000|2020-04-15 14:15:00|2668.5|2662.5|2666|2660|2669|2663|2665.7|2659.7|1464
1586960400000|2020-04-15 14:20:00|2665.7|2659.7|2659.2|2653.2|2666.2|2660.2|2659|2653|827
1586960700000|2020-04-15 14:25:00|2659|2653|2651.7|2645.7|2660.7|2654.7|2650.9|2644.9|2371
1586961000000|2020-04-15 14:30:00|2651.4|2645.4|2657.4|2651.4|2658.2|2652.2|2650.7|2644.7|377
1586961300000|2020-04-15 14:35:00|2657.7|2651.7|2651.7|2645.7|2658.2|2652.2|2651.7|2645.7|206
1586961600000|2020-04-15 14:40:00|2652.2|2646.2|2656.2|2650.2|2656.2|2650.2|2652.2|2646.2|1491
1586961900000|2020-04-15 14:45:00|2656.7|2650.7|2654.2|2648.2|2657.4|2651.4|2652.2|2646.2|182
1586962200000|2020-04-15 14:50:00|2653.9|2647.9|2657.2|2651.2|2657.2|2651.2|2652.9|2646.9|604
1586962500000|2020-04-15 14:55:00|2656.9|2650.9|2654.2|2648.2|2657.2|2651.2|2654.2|2648.2|193
1586962800000|2020-04-15 15:00:00|2653.7|2647.7|2652.9|2646.9|2654.2|2648.2|2651.9|2645.9|480
1586963100000|2020-04-15 15:05:00|2652.7|2646.7|2652.9|2646.9|2652.9|2646.9|2651.7|2645.7|367
1586963400000|2020-04-15 15:10:00|2653.2|2647.2|2651.7|2645.7|2654.9|2648.9|2651.7|2645.7|172
1586963700000|2020-04-15 15:15:00|2652.7|2646.7|2650.7|2644.7|2652.9|2646.9|2647.7|2641.7|274
1586964000000|2020-04-15 15:20:00|2651|2645|2651|2645|2652|2646|2648.7|2642.7|74
1586964300000|2020-04-15 15:25:00|2650.7|2644.7|2660.7|2654.7|2660.7|2654.7|2650.7|2644.7|500
1586964600000|2020-04-15 15:30:00|2660.5|2654.5|2661.2|2655.2|2661.7|2655.7|2656.7|2650.7|153
1586964900000|2020-04-15 15:35:00|2661|2655|2660.2|2654.2|2663.2|2657.2|2660.2|2654.2|79
1586965200000|2020-04-15 15:40:00|2660.5|2654.5|2660.2|2654.2|2661|2655|2658|2652|114
1586965500000|2020-04-15 15:45:00|2659.7|2653.7|2657.5|2651.5|2661.7|2655.7|2657.2|2651.2|160
1586965800000|2020-04-15 15:50:00|2657.7|2651.7|2662.7|2656.7|2662.7|2656.7|2657.2|2651.2|110
1586966100000|2020-04-15 15:55:00|2663.2|2657.2|2667|2661|2667.7|2661.7|2662.7|2656.7|140
1586966400000|2020-04-15 16:00:00|2666.7|2660.7|2680.5|2674.5|2683.2|2677.2|2663|2657|761
1586966700000|2020-04-15 16:05:00|2680|2674|2672.2|2666.2|2680|2674|2671.7|2665.7|565
1586967000000|2020-04-15 16:10:00|2672.4|2666.4|2674.7|2668.7|2674.7|2668.7|2669.2|2663.2|310
1586967300000|2020-04-15 16:15:00|2673.7|2667.7|2677|2671|2678.7|2672.7|2673.7|2667.7|215
1586967600000|2020-04-15 16:20:00|2676.7|2670.7|2674.4|2668.4|2678|2672|2671.7|2665.7|255
1586967900000|2020-04-15 16:25:00|2674.7|2668.7|2675.4|2669.4|2676.4|2670.4|2673|2667|534
1586968200000|2020-04-15 16:30:00|2675.7|2669.7|2674.4|2668.4|2677.2|2671.2|2673.2|2667.2|144
1586968500000|2020-04-15 16:35:00|2674.7|2668.7|2675.2|2669.2|2676.2|2670.2|2672.2|2666.2|466
1586968800000|2020-04-15 16:40:00|2675|2669|2674.7|2668.7|2675.7|2669.7|2673.7|2667.7|241
1586969100000|2020-04-15 16:45:00|2673.7|2667.7|2674.7|2668.7|2674.7|2668.7|2673|2667|61
1586969400000|2020-04-15 16:50:00|2674.5|2668.5|2672.7|2666.7|2675.3|2669.3|2671.3|2665.3|74
1586969700000|2020-04-15 16:55:00|2672.5|2666.5|2670.7|2664.7|2672.7|2666.7|2670.7|2664.7|66
1586970000000|2020-04-15 17:00:00|2671.7|2665.7|2671.7|2665.7|2673.7|2667.7|2670.7|2664.7|169
1586970300000|2020-04-15 17:05:00|2671.5|2665.5|2672.7|2666.7|2673.5|2667.5|2670.7|2664.7|98
1586970600000|2020-04-15 17:10:00|2673.5|2667.5|2677.3|2671.3|2678.3|2672.3|2672.7|2666.7|95
1586970900000|2020-04-15 17:15:00|2677|2671|2682|2676|2686.3|2680.3|2676.7|2670.7|358
1586971200000|2020-04-15 17:20:00|2681.5|2675.5|2682.3|2676.3|2684|2678|2681|2675|242
1586971500000|2020-04-15 17:25:00|2682.7|2676.7|2689|2683|2689.7|2683.7|2682.7|2676.7|371
1586971800000|2020-04-15 17:30:00|2688.5|2682.5|2686|2680|2688.5|2682.5|2682.3|2676.3|297
1586972100000|2020-04-15 17:35:00|2685.7|2679.7|2689|2683|2690|2684|2684.7|2678.7|281
1586972400000|2020-04-15 17:40:00|2689.3|2683.3|2689|2683|2691.3|2685.3|2688.7|2682.7|296
1586972700000|2020-04-15 17:45:00|2689.5|2683.5|2690|2684|2691|2685|2688.7|2682.7|52
1586973000000|2020-04-15 17:50:00|2689.7|2683.7|2692.2|2686.2|2692.7|2686.7|2688.7|2682.7|121
1586973300000|2020-04-15 17:55:00|2692|2686|2691.7|2685.7|2692.7|2686.7|2690.3|2684.3|233
1586973600000|2020-04-15 18:00:00|2691.3|2685.3|2693.3|2687.3|2693.8|2687.8|2690.7|2684.7|244
1586973900000|2020-04-15 18:05:00|2693.5|2687.5|2690.3|2684.3|2697.8|2691.8|2690.3|2684.3|443
1586974200000|2020-04-15 18:10:00|2690|2684|2677|2671|2692.8|2686.8|2676.8|2670.8|1506
1586974500000|2020-04-15 18:15:00|2676.8|2670.8|2675|2669|2678.3|2672.3|2672.3|2666.3|775
1586995200000|2020-04-16 00:00:00|2685.2|2675.2|2677.9|2671.9|2689.9|2683.9|2677.7|2671.7|364
1586995500000|2020-04-16 00:05:00|2678.2|2672.2|2676.2|2670.2|2678.5|2672.5|2674.9|2668.9|191
1586995800000|2020-04-16 00:10:00|2675.5|2669.5|2673|2667|2677|2671|2672.5|2666.5|135
1586996100000|2020-04-16 00:15:00|2673.2|2667.2|2672.4|2666.4|2673.2|2667.2|2670.7|2664.7|64
1586996400000|2020-04-16 00:20:00|2672.2|2666.2|2671.4|2665.4|2673.2|2667.2|2670.9|2664.9|12
1586996700000|2020-04-16 00:25:00|2670.9|2664.9|2671.7|2665.7|2672.2|2666.2|2670.9|2664.9|6
1586997000000|2020-04-16 00:30:00|2671.4|2665.4|2669.9|2663.9|2671.4|2665.4|2669.5|2663.5|27
1586997300000|2020-04-16 00:35:00|2669.7|2663.7|2668.9|2662.9|2669.9|2663.9|2668.5|2662.5|9
1586997600000|2020-04-16 00:40:00|2668.5|2662.5|2669.7|2663.7|2670.7|2664.7|2668.5|2662.5|16
1586997900000|2020-04-16 00:45:00|2669.9|2663.9|2672.9|2666.9|2672.9|2666.9|2669.7|2663.7|9
1586998200000|2020-04-16 00:50:00|2672.7|2666.7|2671.2|2665.2|2672.9|2666.9|2671.2|2665.2|17
1586998500000|2020-04-16 00:55:00|2670.9|2664.9|2671.2|2665.2|2672.4|2666.4|2670.4|2664.4|33
1586998800000|2020-04-16 01:00:00|2671.5|2665.5|2679.7|2673.7|2681.5|2675.5|2671.5|2665.5|263
1586999100000|2020-04-16 01:05:00|2679.5|2673.5|2683.7|2677.7|2685.9|2679.9|2678.2|2672.2|75
1586999400000|2020-04-16 01:10:00|2683.9|2677.9|2687.4|2681.4|2689.9|2683.9|2683.9|2677.9|121
1586999700000|2020-04-16 01:15:00|2687.7|2681.7|2685.5|2679.5|2688|2682|2682.2|2676.2|111
1587000000000|2020-04-16 01:20:00|2687.7|2681.7|2686|2680|2689.2|2683.2|2684.5|2678.5|559
1587000300000|2020-04-16 01:25:00|2685.7|2679.7|2687.9|2681.9|2688.9|2682.9|2685.7|2679.7|402
1587000600000|2020-04-16 01:30:00|2688.7|2682.7|2688.9|2682.9|2689.9|2683.9|2687.9|2681.9|23
1587000900000|2020-04-16 01:35:00|2689.9|2683.9|2691|2685|2692.9|2686.9|2689.5|2683.5|51
1587001200000|2020-04-16 01:40:00|2690.7|2684.7|2690.5|2684.5|2692|2686|2689.7|2683.7|59
1587001500000|2020-04-16 01:45:00|2690.7|2684.7|2690.7|2684.7|2692.7|2686.7|2690.5|2684.5|29
1587001800000|2020-04-16 01:50:00|2690.5|2684.5|2689.5|2683.5|2691|2685|2689.5|2683.5|83
1587002100000|2020-04-16 01:55:00|2689.7|2683.7|2689.2|2683.2|2689.7|2683.7|2688.5|2682.5|69
1587002400000|2020-04-16 02:00:00|2689.5|2683.5|2689|2683|2690.7|2684.7|2688.5|2682.5|34
1587002700000|2020-04-16 02:05:00|2688.7|2682.7|2689|2683|2690.5|2684.5|2688.5|2682.5|33
1587003000000|2020-04-16 02:10:00|2689.2|2683.2|2687.7|2681.7|2691|2685|2685|2679|72
1587003300000|2020-04-16 02:15:00|2688.2|2682.2|2687.2|2681.2|2688.7|2682.7|2687.2|2681.2|6
1587003600000|2020-04-16 02:20:00|2687.7|2681.7|2686.7|2680.7|2688.2|2682.2|2685.2|2679.2|6
1587003900000|2020-04-16 02:25:00|2686.5|2680.5|2686.5|2680.5|2687.5|2681.5|2686.5|2680.5|1
1587004200000|2020-04-16 02:30:00|2687|2681|2697.7|2691.7|2699.5|2693.5|2687|2681|88
1587004500000|2020-04-16 02:35:00|2697.5|2691.5|2698.8|2692.8|2702.5|2696.5|2696.7|2690.7|80
1587004800000|2020-04-16 02:40:00|2698.5|2692.5|2700.5|2694.5|2700.5|2694.5|2698.5|2692.5|117
1587005100000|2020-04-16 02:45:00|2700.8|2694.8|2700.8|2694.8|2704.5|2698.5|2700.5|2694.5|95
1587005400000|2020-04-16 02:50:00|2700.5|2694.5|2693.6|2687.6|2701.5|2695.5|2693.1|2687.1|395
1587005700000|2020-04-16 02:55:00|2693.3|2687.3|2694.6|2688.6|2696.1|2690.1|2692.1|2686.1|119
1587006000000|2020-04-16 03:00:00|2694.3|2688.3|2695.8|2689.8|2698.3|2692.3|2694.3|2688.3|53
1587006300000|2020-04-16 03:05:00|2696|2690|2695.5|2689.5|2696|2690|2691.6|2685.6|66
1587006600000|2020-04-16 03:10:00|2694.5|2688.5|2696.8|2690.8|2698.5|2692.5|2694.5|2688.5|74
1587006900000|2020-04-16 03:15:00|2697|2691|2697.5|2691.5|2697.5|2691.5|2695.5|2689.5|53
1587007200000|2020-04-16 03:20:00|2697.3|2691.3|2700.6|2694.6|2702.5|2696.5|2697.3|2691.3|47
1587007500000|2020-04-16 03:25:00|2701.6|2695.6|2697.3|2691.3|2701.6|2695.6|2697|2691|17
1587007800000|2020-04-16 03:30:00|2697.8|2691.8|2699.3|2693.3|2699.6|2693.6|2697.8|2691.8|3
1587008100000|2020-04-16 03:35:00|2699.1|2693.1|2699.6|2693.6|2701.6|2695.6|2698.6|2692.6|13
1587008400000|2020-04-16 03:40:00|2699.8|2693.8|2700.1|2694.1|2700.3|2694.3|2698.6|2692.6|9
1587008700000|2020-04-16 03:45:00|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.6|2692.6|5
1587009000000|2020-04-16 03:50:00|2699.1|2693.1|2697.8|2691.8|2699.6|2693.6|2697.8|2691.8|3
1587009300000|2020-04-16 03:55:00|2698.1|2692.1|2696.6|2690.6|2698.1|2692.1|2696.6|2690.6|11
1587009600000|2020-04-16 04:00:00|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|11
1587009900000|2020-04-16 04:05:00|2697.6|2691.6|2697.6|2691.6|2697.8|2691.8|2697.3|2691.3|3
1587010200000|2020-04-16 04:10:00|2697.3|2691.3|2697.8|2691.8|2697.8|2691.8|2697.1|2691.1|3
1587010500000|2020-04-16 04:15:00|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|2
1587010800000|2020-04-16 04:20:00|2697.1|2691.1|2697.3|2691.3|2697.6|2691.6|2697.1|2691.1|2
1587011100000|2020-04-16 04:25:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|1
1587011400000|2020-04-16 04:30:00|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2697.1|2691.1|0
1587011700000|2020-04-16 04:35:00|2696.9|2690.9|2695.9|2689.9|2696.9|2690.9|2695.4|2689.4|7
1587012000000|2020-04-16 04:40:00|2696.1|2690.1|2696.4|2690.4|2697.4|2691.4|2696.1|2690.1|16
1587012300000|2020-04-16 04:45:00|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2695.9|2689.9|1
1587012600000|2020-04-16 04:50:00|2696.9|2690.9|2696.1|2690.1|2697.1|2691.1|2696.1|2690.1|10
1587012900000|2020-04-16 04:55:00|2696.6|2690.6|2695.9|2689.9|2697.9|2691.9|2695.6|2689.6|11
1587013200000|2020-04-16 05:00:00|2696.1|2690.1|2694.4|2688.4|2696.6|2690.6|2694.4|2688.4|3
1587013500000|2020-04-16 05:05:00|2695.4|2689.4|2697.1|2691.1|2697.6|2691.6|2695.1|2689.1|9
1587013800000|2020-04-16 05:10:00|2696.9|2690.9|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|3
1587014100000|2020-04-16 05:15:00|2696.9|2690.9|2699.6|2693.6|2700.6|2694.6|2696.9|2690.9|34
1587014400000|2020-04-16 05:20:00|2700.4|2694.4|2701.6|2695.6|2701.6|2695.6|2700.4|2694.4|8
1587014700000|2020-04-16 05:25:00|2701.4|2695.4|2701.4|2695.4|2701.6|2695.6|2701.1|2695.1|4
1587015000000|2020-04-16 05:30:00|2701.2|2695.2|2695.6|2689.6|2701.6|2695.6|2695.6|2689.6|151
1587015300000|2020-04-16 05:35:00|2695.3|2689.3|2693.3|2687.3|2696.3|2690.3|2692.8|2686.8|112
1587015600000|2020-04-16 05:40:00|2693.6|2687.6|2693.1|2687.1|2696.1|2690.1|2692.8|2686.8|54
1587015900000|2020-04-16 05:45:00|2693.3|2687.3|2693.6|2687.6|2694.1|2688.1|2693.1|2687.1|94
1587016200000|2020-04-16 05:50:00|2693.8|2687.8|2693.1|2687.1|2694.1|2688.1|2693.1|2687.1|16
1587016500000|2020-04-16 05:55:00|2693.6|2687.6|2693.6|2687.6|2694.1|2688.1|2691.5|2685.5|36
1587016800000|2020-04-16 06:00:00|2693.1|2687.1|2694.1|2688.1|2694.1|2688.1|2691.1|2685.1|57
1587017100000|2020-04-16 06:05:00|2693.6|2687.6|2690.6|2684.6|2693.6|2687.6|2690.6|2684.6|73
1587017400000|2020-04-16 06:10:00|2690.8|2684.8|2692.1|2686.1|2693.1|2687.1|2690.8|2684.8|46
1587017700000|2020-04-16 06:15:00|2691.6|2685.6|2687.1|2681.1|2691.6|2685.6|2686.8|2680.8|76
1587018000000|2020-04-16 06:20:00|2687.6|2681.6|2686.9|2680.9|2690.1|2684.1|2686.6|2680.6|39
1587018300000|2020-04-16 06:25:00|2686.6|2680.6|2683.4|2677.4|2687.1|2681.1|2682.1|2676.1|122
1587018600000|2020-04-16 06:30:00|2683.6|2677.6|2682.1|2676.1|2685.1|2679.1|2680.6|2674.6|37
1587018900000|2020-04-16 06:35:00|2682.6|2676.6|2681.9|2675.9|2684.1|2678.1|2678.1|2672.1|188
1587019200000|2020-04-16 06:40:00|2682.4|2676.4|2683.1|2677.1|2684.1|2678.1|2679.6|2673.6|65
1587019500000|2020-04-16 06:45:00|2684.1|2678.1|2682.6|2676.6|2684.1|2678.1|2681.6|2675.6|31
1587019800000|2020-04-16 06:50:00|2682.4|2676.4|2678.1|2672.1|2682.4|2676.4|2677.1|2671.1|29
1587020100000|2020-04-16 06:55:00|2677.6|2671.6|2677.6|2671.6|2679.1|2673.1|2676.1|2670.1|27
1587020400000|2020-04-16 07:00:00|2677.8|2671.8|2681|2675|2681.5|2675.5|2677.8|2671.8|42
1587020700000|2020-04-16 07:05:00|2680.8|2674.8|2680.5|2674.5|2682|2676|2679.8|2673.8|67
1587021000000|2020-04-16 07:10:00|2680.3|2674.3|2676.5|2670.5|2680.3|2674.3|2676.5|2670.5|20
1587021300000|2020-04-16 07:15:00|2676.8|2670.8|2678.3|2672.3|2679.3|2673.3|2676.8|2670.8|10
1587021600000|2020-04-16 07:20:00|2678.5|2672.5|2674.8|2668.8|2679.5|2673.5|2674.5|2668.5|26
1587021900000|2020-04-16 07:25:00|2675.3|2669.3|2672.4|2666.4|2676.3|2670.3|2671.9|2665.9|72
1587022200000|2020-04-16 07:30:00|2672.6|2666.6|2672.9|2666.9|2673.9|2667.9|2671.9|2665.9|14
1587022500000|2020-04-16 07:35:00|2673.1|2667.1|2671.1|2665.1|2674.2|2668.2|2670.6|2664.6|39
1587022800000|2020-04-16 07:40:00|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2669.9|2663.9|11
1587023100000|2020-04-16 07:45:00|2670.1|2664.1|2670.6|2664.6|2672.4|2666.4|2670.1|2664.1|12
1587023400000|2020-04-16 07:50:00|2670.9|2664.9|2677.9|2671.9|2679.9|2673.9|2670.7|2664.7|24
1587023700000|2020-04-16 07:55:00|2677.7|2671.7|2676.4|2670.4|2678.1|2672.1|2674.1|2668.1|31
1587024000000|2020-04-16 08:00:00|2674.9|2668.9|2671.4|2665.4|2675.9|2669.9|2671.2|2665.2|121
1587024300000|2020-04-16 08:05:00|2671.7|2665.7|2672.6|2666.6|2674.4|2668.4|2671.7|2665.7|8
1587024600000|2020-04-16 08:10:00|2672.2|2666.2|2672.9|2666.9|2673.9|2667.9|2671.7|2665.7|10
1587024900000|2020-04-16 08:15:00|2673.1|2667.1|2675.9|2669.9|2677.1|2671.1|2673.1|2667.1|10
1587025200000|2020-04-16 08:20:00|2676.9|2670.9|2677.4|2671.4|2677.9|2671.9|2676.3|2670.3|18
1587025500000|2020-04-16 08:25:00|2676.9|2670.9|2675.6|2669.6|2677.6|2671.6|2675.4|2669.4|12
1587025800000|2020-04-16 08:30:00|2675.1|2669.1|2672.4|2666.4|2675.1|2669.1|2671.4|2665.4|23
1587026100000|2020-04-16 08:35:00|2671.9|2665.9|2671.6|2665.6|2672.9|2666.9|2671.1|2665.1|13
1587026400000|2020-04-16 08:40:00|2671.4|2665.4|2671.4|2665.4|2672.6|2666.6|2671.1|2665.1|4
1587026700000|2020-04-16 08:45:00|2671.7|2665.7|2673.6|2667.6|2675.1|2669.1|2671.6|2665.6|14
1587027000000|2020-04-16 08:50:00|2673.9|2667.9|2671.6|2665.6|2674.6|2668.6|2671.6|2665.6|15
1587027300000|2020-04-16 08:55:00|2671.1|2665.1|2671.6|2665.6|2672.6|2666.6|2669.7|2663.7|15
1587027600000|2020-04-16 09:00:00|2671.4|2665.4|2670.6|2664.6|2671.9|2665.9|2670.1|2664.1|8
1587027900000|2020-04-16 09:05:00|2670.4|2664.4|2670.1|2664.1|2671.1|2665.1|2669.1|2663.1|31
1587028200000|2020-04-16 09:10:00|2670.4|2664.4|2671.6|2665.6|2672.1|2666.1|2670.1|2664.1|18
1587028500000|2020-04-16 09:15:00|2671.9|2665.9|2670.9|2664.9|2671.9|2665.9|2669.4|2663.4|31
1587028800000|2020-04-16 09:20:00|2670.7|2664.7|2669.2|2663.2|2671.2|2665.2|2669.2|2663.2|17
1587029100000|2020-04-16 09:25:00|2669.4|2663.4|2669.7|2663.7|2669.7|2663.7|2668.2|2662.2|13
1587029400000|2020-04-16 09:30:00|2669.9|2663.9|2669.7|2663.7|2670.7|2664.7|2669.2|2663.2|13
1587029700000|2020-04-16 09:35:00|2670.7|2664.7|2672.2|2666.2|2672.2|2666.2|2669.7|2663.7|1
1587030000000|2020-04-16 09:40:00|2672.7|2666.7|2675.4|2669.4|2675.9|2669.9|2672.2|2666.2|12
1587030300000|2020-04-16 09:45:00|2675.2|2669.2|2673.4|2667.4|2675.4|2669.4|2672.9|2666.9|15
1587030600000|2020-04-16 09:50:00|2673.1|2667.1|2673.4|2667.4|2673.4|2667.4|2671.9|2665.9|4
1587030900000|2020-04-16 09:55:00|2673.1|2667.1|2674.1|2668.1|2675.4|2669.4|2673.1|2667.1|16
1587031200000|2020-04-16 10:00:00|2674.4|2668.4|2672.1|2666.1|2675.6|2669.6|2671.4|2665.4|25
1587031500000|2020-04-16 10:05:00|2672.4|2666.4|2675.1|2669.1|2675.4|2669.4|2672.1|2666.1|9
1587031800000|2020-04-16 10:10:00|2674.6|2668.6|2676.1|2670.1|2676.4|2670.4|2674.6|2668.6|4
1587032100000|2020-04-16 10:15:00|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2675.6|2669.6|12
1587032400000|2020-04-16 10:20:00|2677.6|2671.6|2677.7|2671.7|2677.7|2671.7|2676.4|2670.4|333
1587032700000|2020-04-16 10:25:00|2678.7|2672.7|2679.2|2673.2|2679.2|2673.2|2677.7|2671.7|35
1587033000000|2020-04-16 10:30:00|2679|2673|2677.7|2671.7|2679.2|2673.2|2676.7|2670.7|9
1587033300000|2020-04-16 10:35:00|2678|2672|2675.7|2669.7|2678.5|2672.5|2675.7|2669.7|10
1587033600000|2020-04-16 10:40:00|2674.5|2668.5|2675.2|2669.2|2675.7|2669.7|2674|2668|25
1587033900000|2020-04-16 10:45:00|2675.7|2669.7|2674.7|2668.7|2675.7|2669.7|2674.7|2668.7|4
1587034200000|2020-04-16 10:50:00|2675|2669|2676.7|2670.7|2676.7|2670.7|2674.7|2668.7|11
1587034500000|2020-04-16 10:55:00|2675.7|2669.7|2671.8|2665.8|2675.7|2669.7|2671.8|2665.8|28
1587034800000|2020-04-16 11:00:00|2672|2666|2669.8|2663.8|2672.8|2666.8|2668.8|2662.8|33
1587035100000|2020-04-16 11:05:00|2668.5|2662.5|2668.8|2662.8|2669|2663|2667.5|2661.5|37
1587035400000|2020-04-16 11:10:00|2669|2663|2670.3|2664.3|2670.3|2664.3|2669|2663|8
1587035700000|2020-04-16 11:15:00|2670|2664|2669.5|2663.5|2672.8|2666.8|2669.5|2663.5|44
1587036000000|2020-04-16 11:20:00|2670|2664|2672.5|2666.5|2672.5|2666.5|2669.8|2663.8|269
1587036300000|2020-04-16 11:25:00|2672.2|2666.2|2671.8|2665.8|2672.5|2666.5|2671|2665|26
1587036600000|2020-04-16 11:30:00|2672|2666|2671.2|2665.2|2672.2|2666.2|2670.2|2664.2|6
1587036900000|2020-04-16 11:35:00|2671.5|2665.5|2670.2|2664.2|2672.5|2666.5|2670.2|2664.2|6
1587037200000|2020-04-16 11:40:00|2669.9|2663.9|2669.2|2663.2|2670.7|2664.7|2669.2|2663.2|7
1587037500000|2020-04-16 11:45:00|2669.7|2663.7|2670|2664|2671.2|2665.2|2669.7|2663.7|31
1587037800000|2020-04-16 11:50:00|2669.8|2663.8|2674.5|2668.5|2674.5|2668.5|2669.8|2663.8|36
1587038100000|2020-04-16 11:55:00|2674.7|2668.7|2678|2672|2678|2672|2674.5|2668.5|92
1587038400000|2020-04-16 12:00:00|2678.2|2672.2|2678.2|2672.2|2678.2|2672.2|2676.8|2670.8|105
1587038700000|2020-04-16 12:05:00|2678.8|2672.8|2682.2|2676.2|2682.8|2676.8|2678.2|2672.2|45
1587039000000|2020-04-16 12:10:00|2681.7|2675.7|2678.2|2672.2|2682.5|2676.5|2678.2|2672.2|30
1587039300000|2020-04-16 12:15:00|2677.7|2671.7|2677.5|2671.5|2678.3|2672.3|2677|2671|7
1587039600000|2020-04-16 12:20:00|2677|2671|2675.7|2669.7|2677.8|2671.8|2673.5|2667.5|28
1587039900000|2020-04-16 12:25:00|2676|2670|2678.2|2672.2|2679.2|2673.2|2674.7|2668.7|49
1587040200000|2020-04-16 12:30:00|2678.5|2672.5|2673.7|2667.7|2680.2|2674.2|2673.7|2667.7|67
1587040500000|2020-04-16 12:35:00|2674|2668|2671.2|2665.2|2675.2|2669.2|2670.2|2664.2|46
1587040800000|2020-04-16 12:40:00|2671.5|2665.5|2669.7|2663.7|2675.2|2669.2|2669.7|2663.7|58
1587043800000|2020-04-16 13:30:00|2670|2664|2664.8|2658.8|2670|2664|2659.8|2653.8|809
1587044100000|2020-04-16 13:35:00|2665|2659|2660.3|2654.3|2666.3|2660.3|2656.8|2650.8|609
1587044400000|2020-04-16 13:40:00|2660.5|2654.5|2657.3|2651.3|2661.8|2655.8|2656.5|2650.5|332
1587044700000|2020-04-16 13:45:00|2657.5|2651.5|2654.8|2648.8|2657.8|2651.8|2653.8|2647.8|585
1587045000000|2020-04-16 13:50:00|2654.3|2648.3|2649.8|2643.8|2655.1|2649.1|2649.4|2643.4|377
1587045300000|2020-04-16 13:55:00|2649.6|2643.6|2651.8|2645.8|2655.8|2649.8|2649.4|2643.4|154
1587045600000|2020-04-16 14:00:00|2652.4|2646.4|2648.6|2642.6|2653.6|2647.6|2648.6|2642.6|597
1587045900000|2020-04-16 14:05:00|2648.8|2642.8|2654.3|2648.3|2655.6|2649.6|2648.8|2642.8|150
1587046200000|2020-04-16 14:10:00|2654.1|2648.1|2651.3|2645.3|2655.1|2649.1|2650.1|2644.1|180
1587046500000|2020-04-16 14:15:00|2651.1|2645.1|2651.8|2645.8|2654.1|2648.1|2649.8|2643.8|575
1587046800000|2020-04-16 14:20:00|2651.3|2645.3|2649.3|2643.3|2652.3|2646.3|2649.3|2643.3|260
1587047100000|2020-04-16 14:25:00|2649.6|2643.6|2651.8|2645.8|2655.3|2649.3|2649.3|2643.3|110
1587047400000|2020-04-16 14:30:00|2652.1|2646.1|2657.1|2651.1|2657.1|2651.1|2652.1|2646.1|848
1587047700000|2020-04-16 14:35:00|2657.4|2651.4|2664.4|2658.4|2666.4|2660.4|2657.4|2651.4|371
1587048000000|2020-04-16 14:40:00|2664.1|2658.1|2666.4|2660.4|2668.1|2662.1|2661.4|2655.4|182
1587048300000|2020-04-16 14:45:00|2666.1|2660.1|2665.4|2659.4|2668.4|2662.4|2665.4|2659.4|185
1587048600000|2020-04-16 14:50:00|2665.6|2659.6|2655.4|2649.4|2666.4|2660.4|2654.9|2648.9|141
1587048900000|2020-04-16 14:55:00|2655.9|2649.9|2656.4|2650.4|2657.6|2651.6|2654.4|2648.4|132
1587049200000|2020-04-16 15:00:00|2656.6|2650.6|2658.9|2652.9|2659.9|2653.9|2654.4|2648.4|133
1587049500000|2020-04-16 15:05:00|2659.1|2653.1|2662.9|2656.9|2665.9|2659.9|2659.1|2653.1|286
1587049800000|2020-04-16 15:10:00|2663.4|2657.4|2661.9|2655.9|2663.9|2657.9|2660.4|2654.4|130
1587050100000|2020-04-16 15:15:00|2660.9|2654.9|2661.1|2655.1|2661.9|2655.9|2659.4|2653.4|126
1587050400000|2020-04-16 15:20:00|2661.4|2655.4|2664.9|2658.9|2667.9|2661.9|2660.9|2654.9|542
1587050700000|2020-04-16 15:25:00|2665.3|2659.3|2662.9|2656.9|2665.3|2659.3|2662.3|2656.3|55
1587051000000|2020-04-16 15:30:00|2662.6|2656.6|2661.9|2655.9|2663.3|2657.3|2661.9|2655.9|202
1587051300000|2020-04-16 15:35:00|2661.7|2655.7|2661.7|2655.7|2663.2|2657.2|2661.4|2655.4|91
1587051600000|2020-04-16 15:40:00|2661.9|2655.9|2661.9|2655.9|2662.9|2656.9|2661.4|2655.4|44
1587051900000|2020-04-16 15:45:00|2662.7|2656.7|2661.4|2655.4|2662.9|2656.9|2661.4|2655.4|77
1587052200000|2020-04-16 15:50:00|2661.7|2655.7|2660.9|2654.9|2662.9|2656.9|2660.4|2654.4|112
1587052500000|2020-04-16 15:55:00|2661.4|2655.4|2659.4|2653.4|2661.7|2655.7|2659.4|2653.4|61
1587052800000|2020-04-16 16:00:00|2659.9|2653.9|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|139
1587053100000|2020-04-16 16:05:00|2659.7|2653.7|2659.9|2653.9|2659.9|2653.9|2659.2|2653.2|61
1587053400000|2020-04-16 16:10:00|2659.4|2653.4|2659.9|2653.9|2660.9|2654.9|2659.4|2653.4|206
1587053700000|2020-04-16 16:15:00|2659.6|2653.6|2659.9|2653.9|2660.9|2654.9|2659.1|2653.1|96
1587054000000|2020-04-16 16:20:00|2660.9|2654.9|2663.3|2657.3|2664.3|2658.3|2660.9|2654.9|2626
1587054300000|2020-04-16 16:25:00|2663.1|2657.1|2661.3|2655.3|2663.8|2657.8|2660.3|2654.3|104
1587054600000|2020-04-16 16:30:00|2660.8|2654.8|2661.3|2655.3|2661.3|2655.3|2660.3|2654.3|128
1587054900000|2020-04-16 16:35:00|2661.1|2655.1|2657.1|2651.1|2661.3|2655.3|2657.1|2651.1|122
1587055200000|2020-04-16 16:40:00|2656.6|2650.6|2657.1|2651.1|2658.3|2652.3|2656.6|2650.6|296
1587055500000|2020-04-16 16:45:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2656.3|2650.3|99
1587055800000|2020-04-16 16:50:00|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|159
1587056100000|2020-04-16 16:55:00|2657.4|2651.4|2657.8|2651.8|2658.4|2652.4|2656.4|2650.4|188
1587056400000|2020-04-16 17:00:00|2658.4|2652.4|2657.6|2651.6|2659.4|2653.4|2657.6|2651.6|168
1587056700000|2020-04-16 17:05:00|2657.4|2651.4|2656.4|2650.4|2657.4|2651.4|2656.4|2650.4|217
1587057000000|2020-04-16 17:10:00|2657.4|2651.4|2657.1|2651.1|2658.1|2652.1|2656.4|2650.4|141
1587057300000|2020-04-16 17:15:00|2656.8|2650.8|2656.6|2650.6|2657.4|2651.4|2655.4|2649.4|128
1587057600000|2020-04-16 17:20:00|2656.4|2650.4|2654.8|2648.8|2656.6|2650.6|2654.6|2648.6|121
1587057900000|2020-04-16 17:25:00|2654.6|2648.6|2654.8|2648.8|2656.8|2650.8|2654.6|2648.6|105
1587058200000|2020-04-16 17:30:00|2655.1|2649.1|2655.8|2649.8|2656.1|2650.1|2654.8|2648.8|86
1587058500000|2020-04-16 17:35:00|2656.3|2650.3|2658.8|2652.8|2659.8|2653.8|2655.8|2649.8|151
1587058800000|2020-04-16 17:40:00|2658.6|2652.6|2656.8|2650.8|2658.8|2652.8|2656.4|2650.4|158
1587059100000|2020-04-16 17:45:00|2656.6|2650.6|2655.4|2649.4|2656.8|2650.8|2655.4|2649.4|113
1587059400000|2020-04-16 17:50:00|2655.6|2649.6|2654.1|2648.1|2656.4|2650.4|2652.8|2646.8|807
1587059700000|2020-04-16 17:55:00|2653.8|2647.8|2653.8|2647.8|2654.8|2648.8|2652.6|2646.6|841
1587060000000|2020-04-16 18:00:00|2653.1|2647.1|2655.8|2649.8|2656.8|2650.8|2653.1|2647.1|223
1587060300000|2020-04-16 18:05:00|2656.1|2650.1|2656.4|2650.4|2657.1|2651.1|2655.4|2649.4|482
1587060600000|2020-04-16 18:10:00|2657.1|2651.1|2654.8|2648.8|2659.8|2653.8|2652.8|2646.8|1152
1587060900000|2020-04-16 18:15:00|2654.4|2648.4|2656.6|2650.6|2659.4|2653.4|2654.4|2648.4|2035
1587081600000|2020-04-17 00:00:00|2661.3|2651.3|2668.8|2662.8|2673.8|2667.8|2657.8|2651.3|236
1587081900000|2020-04-17 00:05:00|2668.5|2662.5|2667.5|2661.5|2673.8|2667.8|2666.5|2660.5|34
1587082200000|2020-04-17 00:10:00|2668|2662|2670.3|2664.3|2670.3|2664.3|2664|2658|21
1587082500000|2020-04-17 00:15:00|2670.5|2664.5|2673.8|2667.8|2675.3|2669.3|2670|2664|69
1587082800000|2020-04-17 00:20:00|2673.5|2667.5|2670.5|2664.5|2675.5|2669.5|2670.5|2664.5|22
1587083100000|2020-04-17 00:25:00|2669.8|2663.8|2670|2664|2670|2664|2667.8|2661.8|13
1587083400000|2020-04-17 00:30:00|2670.3|2664.3|2670.8|2664.8|2671.5|2665.5|2669.8|2663.8|5
1587083700000|2020-04-17 00:35:00|2671.3|2665.3|2671.8|2665.8|2672.5|2666.5|2671.3|2665.3|11
1587084000000|2020-04-17 00:40:00|2672.1|2666.1|2671.6|2665.6|2672.8|2666.8|2670.8|2664.8|7
1587084300000|2020-04-17 00:45:00|2672.1|2666.1|2672.8|2666.8|2672.8|2666.8|2671.8|2665.8|4
1587084600000|2020-04-17 00:50:00|2672.6|2666.6|2671.8|2665.8|2672.8|2666.8|2671.8|2665.8|2
1587084900000|2020-04-17 00:55:00|2672|2666|2670.8|2664.8|2672.8|2666.8|2669.3|2663.3|6
1587085200000|2020-04-17 01:00:00|2671.1|2665.1|2669.1|2663.1|2674.6|2668.6|2665.8|2659.8|56
1587085500000|2020-04-17 01:05:00|2669.3|2663.3|2666.8|2660.8|2671.8|2665.8|2666.8|2660.8|26
1587085800000|2020-04-17 01:10:00|2667|2661|2657.1|2651.1|2667.3|2661.3|2656.8|2650.8|93
1587086100000|2020-04-17 01:15:00|2657.3|2651.3|2655.5|2649.5|2658.8|2652.8|2652.8|2646.8|64
1587086400000|2020-04-17 01:20:00|2655.3|2649.3|2654.1|2648.1|2657.3|2651.3|2652.6|2646.6|28
1587086700000|2020-04-17 01:25:00|2654.3|2648.3|2657.8|2651.8|2658.6|2652.6|2654.3|2648.3|11
1587087000000|2020-04-17 01:30:00|2658.8|2652.8|2656.1|2650.1|2658.8|2652.8|2654.8|2648.8|35
1587087300000|2020-04-17 01:35:00|2656.3|2650.3|2656.5|2650.5|2657.3|2651.3|2654.8|2648.8|5
1587087600000|2020-04-17 01:40:00|2656.3|2650.3|2653.6|2647.6|2657.6|2651.6|2653.3|2647.3|15
1587087900000|2020-04-17 01:45:00|2653.8|2647.8|2653.6|2647.6|2654.8|2648.8|2652|2646|13
1587088200000|2020-04-17 01:50:00|2653.8|2647.8|2651.8|2645.8|2654.8|2648.8|2651.6|2645.6|44
1587088500000|2020-04-17 01:55:00|2652|2646|2651.8|2645.8|2653.3|2647.3|2651.6|2645.6|3
1587088800000|2020-04-17 02:00:00|2651.6|2645.6|2650|2644|2653|2647|2647.8|2641.8|73
1587089100000|2020-04-17 02:05:00|2650.6|2644.6|2653.6|2647.6|2653.8|2647.8|2649.6|2643.6|17
1587089400000|2020-04-17 02:10:00|2653.1|2647.1|2654.1|2648.1|2656.1|2650.1|2653.1|2647.1|24
1587089700000|2020-04-17 02:15:00|2653.9|2647.9|2653.8|2647.8|2654.1|2648.1|2649.9|2643.9|6
1587090000000|2020-04-17 02:20:00|2654.1|2648.1|2654.3|2648.3|2655.1|2649.1|2653.8|2647.8|4
1587090300000|2020-04-17 02:25:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2653.8|2647.8|0
1587090600000|2020-04-17 02:30:00|2653.6|2647.6|2655.3|2649.3|2655.3|2649.3|2650.3|2644.3|37
1587090900000|2020-04-17 02:35:00|2655.5|2649.5|2657.1|2651.1|2657.8|2651.8|2655.3|2649.3|11
1587091200000|2020-04-17 02:40:00|2656.8|2650.8|2652.1|2646.1|2658.3|2652.3|2652.1|2646.1|37
1587091500000|2020-04-17 02:45:00|2653.1|2647.1|2661.3|2655.3|2661.6|2655.6|2652.6|2646.6|24
1587091800000|2020-04-17 02:50:00|2660.8|2654.8|2659.8|2653.8|2662.3|2656.3|2658.9|2652.9|12
1587092100000|2020-04-17 02:55:00|2659.6|2653.6|2656.1|2650.1|2660.6|2654.6|2655.6|2649.6|20
1587092400000|2020-04-17 03:00:00|2655.6|2649.6|2661.1|2655.1|2661.3|2655.3|2655.6|2649.6|26
1587092700000|2020-04-17 03:05:00|2661.3|2655.3|2659.6|2653.6|2662.6|2656.6|2659.1|2653.1|11
1587093000000|2020-04-17 03:10:00|2660.6|2654.6|2657.8|2651.8|2660.6|2654.6|2656.6|2650.6|5
1587093300000|2020-04-17 03:15:00|2658.1|2652.1|2659.6|2653.6|2659.6|2653.6|2658.1|2652.1|0
1587093600000|2020-04-17 03:20:00|2659.8|2653.8|2663.8|2657.8|2663.8|2657.8|2659.8|2653.8|13
1587093900000|2020-04-17 03:25:00|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|23
1587094200000|2020-04-17 03:30:00|||||||||10
1587094500000|2020-04-17 03:35:00|2663.1|2657.1|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|9
1587094800000|2020-04-17 03:40:00|2664.6|2658.6|2662.6|2656.6|2664.6|2658.6|2662.6|2656.6|6
1587095100000|2020-04-17 03:45:00|2662.9|2656.9|2663.9|2657.9|2664.6|2658.6|2662.9|2656.9|0
1587095400000|2020-04-17 03:50:00|2663.6|2657.6|2663.9|2657.9|2664.9|2658.9|2663.6|2657.6|8
1587095700000|2020-04-17 03:55:00|2664.6|2658.6|2666.4|2660.4|2667.9|2661.9|2664.6|2658.6|7
1587096000000|2020-04-17 04:00:00|2666.1|2660.1|2666.1|2660.1|2666.6|2660.6|2665.9|2659.9|0
1587096300000|2020-04-17 04:05:00|2665.9|2659.9|2668.1|2662.1|2669.9|2663.9|2665.1|2659.1|7
1587096600000|2020-04-17 04:10:00|2667.6|2661.6|2668.6|2662.6|2669.6|2663.6|2667.6|2661.6|2
1587096900000|2020-04-17 04:15:00|2669.6|2663.6|2670.1|2664.1|2670.6|2664.6|2669.1|2663.1|1
1587097200000|2020-04-17 04:20:00|2670.6|2664.6|2669.7|2663.7|2670.6|2664.6|2669.2|2663.2|1
1587097500000|2020-04-17 04:25:00|2670.2|2664.2|2671.2|2665.2|2672.4|2666.4|2669.2|2663.2|9
1587097800000|2020-04-17 04:30:00|2671.4|2665.4|2672.2|2666.2|2672.7|2666.7|2671.4|2665.4|8
1587098100000|2020-04-17 04:35:00|2672.7|2666.7|2672.9|2666.9|2673.9|2667.9|2672.7|2666.7|15
1587098400000|2020-04-17 04:40:00|2672.7|2666.7|2671.7|2665.7|2672.7|2666.7|2671.7|2665.7|2
1587098700000|2020-04-17 04:45:00|||||||||3
1587099000000|2020-04-17 04:50:00|||||||||1
1587099300000|2020-04-17 04:55:00|2672.7|2666.7|2672.7|2666.7|2672.7|2666.7|2672.7|2666.7|6
1587099600000|2020-04-17 05:00:00|2671.9|2665.9|2673.7|2667.7|2673.7|2667.7|2667.7|2661.7|99
1587099900000|2020-04-17 05:05:00|2673.2|2667.2|2674.7|2668.7|2674.7|2668.7|2672.7|2666.7|13
1587100200000|2020-04-17 05:10:00|2672.9|2666.9|2671.7|2665.7|2672.9|2666.9|2671.4|2665.4|17
1587100500000|2020-04-17 05:15:00|2672.4|2666.4|2672.2|2666.2|2672.7|2666.7|2672.2|2666.2|3
1587100800000|2020-04-17 05:20:00|2672|2666|2673.2|2667.2|2673.7|2667.7|2670.7|2664.7|12
1587101100000|2020-04-17 05:25:00|2673.7|2667.7|2673.2|2667.2|2673.7|2667.7|2672.9|2666.9|9
1587101400000|2020-04-17 05:30:00|2673.7|2667.7|2679.2|2673.2|2679.7|2673.7|2673.7|2667.7|39
1587101700000|2020-04-17 05:35:00|2679.4|2673.4|2677.7|2671.7|2679.4|2673.4|2677.2|2671.2|15
1587102000000|2020-04-17 05:40:00|2678.2|2672.2|2677.2|2671.2|2678.2|2672.2|2675.7|2669.7|17
1587102300000|2020-04-17 05:45:00|2677.7|2671.7|2677.2|2671.2|2677.7|2671.7|2676.4|2670.4|7
1587102600000|2020-04-17 05:50:00|2676.7|2670.7|2677.7|2671.7|2678.7|2672.7|2676.7|2670.7|6
1587102900000|2020-04-17 05:55:00|2678.7|2672.7|2681.9|2675.9|2683.3|2677.3|2677.7|2671.7|66
1587103200000|2020-04-17 06:00:00|2681.7|2675.7|2678.9|2672.9|2682.7|2676.7|2678.7|2672.7|25
1587103500000|2020-04-17 06:05:00|2679.7|2673.7|2681.7|2675.7|2682.2|2676.2|2679.7|2673.7|45
1587103800000|2020-04-17 06:10:00|2682.7|2676.7|2679.7|2673.7|2682.7|2676.7|2679.7|2673.7|13
1587104100000|2020-04-17 06:15:00|2679.2|2673.2|2677.9|2671.9|2679.7|2673.7|2677.9|2671.9|27
1587104400000|2020-04-17 06:20:00|2678.1|2672.1|2679.7|2673.7|2679.7|2673.7|2677.9|2671.9|9
1587104700000|2020-04-17 06:25:00|2680.1|2674.1|2679.7|2673.7|2680.7|2674.7|2678.7|2672.7|16
1587105000000|2020-04-17 06:30:00|2680.4|2674.4|2676.7|2670.7|2680.4|2674.4|2676.7|2670.7|33
1587105300000|2020-04-17 06:35:00|2676.9|2670.9|2678.7|2672.7|2679.2|2673.2|2676.7|2670.7|17
1587105600000|2020-04-17 06:40:00|2678.9|2672.9|2680.9|2674.9|2681.4|2675.4|2678.7|2672.7|19
1587105900000|2020-04-17 06:45:00|2680.7|2674.7|2679.9|2673.9|2680.7|2674.7|2679.2|2673.2|20
1587106200000|2020-04-17 06:50:00|2680.2|2674.2|2680.2|2674.2|2683.7|2677.7|2680.2|2674.2|34
1587106500000|2020-04-17 06:55:00|2680.7|2674.7|2677.9|2671.9|2681.2|2675.2|2677.7|2671.7|39
1587106800000|2020-04-17 07:00:00|2678.1|2672.1|2681.4|2675.4|2681.7|2675.7|2677.7|2671.7|31
1587107100000|2020-04-17 07:05:00|2681.7|2675.7|2677.2|2671.2|2681.7|2675.7|2677.2|2671.2|15
1587107400000|2020-04-17 07:10:00|2676.9|2670.9|2671.7|2665.7|2677.7|2671.7|2671.7|2665.7|37
1587107700000|2020-04-17 07:15:00|2673.7|2667.7|2674.2|2668.2|2674.7|2668.7|2672.7|2666.7|32
1587108000000|2020-04-17 07:20:00|2673.9|2667.9|2675.2|2669.2|2675.2|2669.2|2672.2|2666.2|7
1587108300000|2020-04-17 07:25:00|2674.9|2668.9|2674.9|2668.9|2676.7|2670.7|2674.7|2668.7|3
1587108600000|2020-04-17 07:30:00|2673.7|2667.7|2668.7|2662.7|2673.9|2667.9|2668.7|2662.7|41
1587108900000|2020-04-17 07:35:00|2668.2|2662.2|2669|2663|2670.5|2664.5|2666.7|2660.7|7
1587109200000|2020-04-17 07:40:00|2669.2|2663.2|2668.7|2662.7|2671|2665|2668.5|2662.5|9
1587109500000|2020-04-17 07:45:00|2668.5|2662.5|2665|2659|2668.5|2662.5|2665|2659|22
1587109800000|2020-04-17 07:50:00|2664.7|2658.7|2665.7|2659.7|2666.2|2660.2|2664.7|2658.7|8
1587110100000|2020-04-17 07:55:00|2665.5|2659.5|2665.2|2659.2|2667.2|2661.2|2665.2|2659.2|6
1587110400000|2020-04-17 08:00:00|2665.7|2659.7|2664.7|2658.7|2667|2661|2664.2|2658.2|11
1587110700000|2020-04-17 08:05:00|2665|2659|2665|2659|2665.2|2659.2|2663|2657|17
1587111000000|2020-04-17 08:10:00|2665.2|2659.2|2663.5|2657.5|2666|2660|2663|2657|8
1587111300000|2020-04-17 08:15:00|2663.2|2657.2|2665|2659|2665.7|2659.7|2662.8|2656.8|13
1587111600000|2020-04-17 08:20:00|2664.7|2658.7|2664.7|2658.7|2667|2661|2664.7|2658.7|32
1587111900000|2020-04-17 08:25:00|2664.5|2658.5|2664.5|2658.5|2665.8|2659.8|2663.5|2657.5|11
1587112200000|2020-04-17 08:30:00|2665|2659|2666|2660|2667|2661|2664.5|2658.5|53
1587112500000|2020-04-17 08:35:00|2665.5|2659.5|2667.8|2661.8|2667.8|2661.8|2665.2|2659.2|23
1587112800000|2020-04-17 08:40:00|2667.5|2661.5|2665.3|2659.3|2667.7|2661.7|2665|2659|9
1587113100000|2020-04-17 08:45:00|2665.5|2659.5|2664.5|2658.5|2667.8|2661.8|2664.5|2658.5|19
1587113400000|2020-04-17 08:50:00|2664.8|2658.8|2662.8|2656.8|2664.8|2658.8|2662.8|2656.8|11
1587113700000|2020-04-17 08:55:00|2664|2658|2663|2657|2664.5|2658.5|2662.8|2656.8|10
1587114000000|2020-04-17 09:00:00|2663.3|2657.3|2664|2658|2664.8|2658.8|2663|2657|4
1587114300000|2020-04-17 09:05:00|2663.8|2657.8|2665|2659|2665|2659|2663.3|2657.3|12
1587114600000|2020-04-17 09:10:00|2665.3|2659.3|2665|2659|2668|2662|2665|2659|11
1587114900000|2020-04-17 09:15:00|2665.2|2659.2|2663|2657|2665.2|2659.2|2663|2657|3
1587115200000|2020-04-17 09:20:00|2663.2|2657.2|2663.7|2657.7|2665|2659|2663|2657|1
1587115500000|2020-04-17 09:25:00|2664|2658|2663|2657|2665|2659|2663|2657|2
1587115800000|2020-04-17 09:30:00|2663.2|2657.2|2665|2659|2666|2660|2662.8|2656.8|13
1587116100000|2020-04-17 09:35:00|2665.7|2659.7|2666|2660|2667|2661|2665|2659|14
1587116400000|2020-04-17 09:40:00|2666.5|2660.5|2666.5|2660.5|2668|2662|2665.8|2659.8|3
1587116700000|2020-04-17 09:45:00|2666.8|2660.8|2668.5|2662.5|2669.8|2663.8|2666.8|2660.8|19
1587117000000|2020-04-17 09:50:00|2668.8|2662.8|2671.3|2665.3|2672.8|2666.8|2668.8|2662.8|7
1587117300000|2020-04-17 09:55:00|2671|2665|2672.3|2666.3|2673.8|2667.8|2671|2665|10
1587117600000|2020-04-17 10:00:00|2672|2666|2667.8|2661.8|2672|2666|2667.3|2661.3|21
1587117900000|2020-04-17 10:05:00|2668.3|2662.3|2669.3|2663.3|2669.5|2663.5|2667.8|2661.8|32
1587118200000|2020-04-17 10:10:00|2668.8|2662.8|2669.3|2663.3|2670.8|2664.8|2668.8|2662.8|7
1587118500000|2020-04-17 10:15:00|2669|2663|2671|2665|2671|2665|2669|2663|3
1587118800000|2020-04-17 10:20:00|2670.5|2664.5|2673|2667|2673.2|2667.2|2670.5|2664.5|8
1587119100000|2020-04-17 10:25:00|2672.8|2666.8|2671.8|2665.8|2673|2667|2671|2665|785
1587119400000|2020-04-17 10:30:00|2672.8|2666.8|2670.8|2664.8|2672.8|2666.8|2669.3|2663.3|234
1587119700000|2020-04-17 10:35:00|2670.3|2664.3|2669.8|2663.8|2670.8|2664.8|2669|2663|1
1587120000000|2020-04-17 10:40:00|2669.3|2663.3|2666|2660|2669.8|2663.8|2666|2660|22
1587120300000|2020-04-17 10:45:00|2666.5|2660.5|2666|2660|2666.5|2660.5|2664.3|2658.3|114
1587120600000|2020-04-17 10:50:00|2666.3|2660.3|2668.3|2662.3|2668.3|2662.3|2665.8|2659.8|6
1587120900000|2020-04-17 10:55:00|2668|2662|2667.5|2661.5|2668.3|2662.3|2667|2661|9
1587121200000|2020-04-17 11:00:00|2667|2661|2665.5|2659.5|2667|2661|2664.8|2658.8|4
1587121500000|2020-04-17 11:05:00|2665|2659|2667|2661|2667|2661|2665|2659|2
1587121800000|2020-04-17 11:10:00|2666.8|2660.8|2666.8|2660.8|2667.5|2661.5|2666|2660|4
1587122100000|2020-04-17 11:15:00|2666.3|2660.3|2666.3|2660.3|2667|2661|2665.8|2659.8|2
1587122400000|2020-04-17 11:20:00|2666.8|2660.8|2667.8|2661.8|2668|2662|2665.8|2659.8|50
1587122700000|2020-04-17 11:25:00|2668|2662|2669.3|2663.3|2669.3|2663.3|2667.3|2661.3|28
1587123000000|2020-04-17 11:30:00|2669.1|2663.1|2670.6|2664.6|2670.8|2664.8|2669.1|2663.1|22
1587123300000|2020-04-17 11:35:00|2670.3|2664.3|2669.3|2663.3|2671.1|2665.1|2668.8|2662.8|16
1587123600000|2020-04-17 11:40:00|2669.1|2663.1|2666.8|2660.8|2669.1|2663.1|2666.1|2660.1|46
1587123900000|2020-04-17 11:45:00|2667.3|2661.3|2666.1|2660.1|2667.6|2661.6|2665.8|2659.8|8
1587124200000|2020-04-17 11:50:00|2665.8|2659.8|2664.6|2658.6|2665.8|2659.8|2662.8|2656.8|88
1587124500000|2020-04-17 11:55:00|2664.3|2658.3|2664.4|2658.4|2664.8|2658.8|2663.1|2657.1|10
1587124800000|2020-04-17 12:00:00|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2662.9|2656.9|49
1587125100000|2020-04-17 12:05:00|2664.4|2658.4|2664.1|2658.1|2665.3|2659.3|2663.3|2657.3|20
1587125400000|2020-04-17 12:10:00|2664.3|2658.3|2663.4|2657.4|2664.3|2658.3|2662.9|2656.9|26
1587125700000|2020-04-17 12:15:00|2663.1|2657.1|2663.6|2657.6|2664.3|2658.3|2662.9|2656.9|33
1587126000000|2020-04-17 12:20:00|2664.1|2658.1|2663.1|2657.1|2664.9|2658.9|2662.9|2656.9|16
1587126300000|2020-04-17 12:25:00|2663.3|2657.3|2663.9|2657.9|2664.3|2658.3|2663.1|2657.1|360
1587126600000|2020-04-17 12:30:00|2663.7|2657.7|2663.9|2657.9|2664.9|2658.9|2663.4|2657.4|10
1587126900000|2020-04-17 12:35:00|2664.7|2658.7|2663.7|2657.7|2664.9|2658.9|2662.7|2656.7|25
1587127200000|2020-04-17 12:40:00|2663.4|2657.4|2664.9|2658.9|2664.9|2658.9|2662.4|2656.4|108
1587130200000|2020-04-17 13:30:00|2660.5|2654.5|2664.7|2658.7|2665.9|2659.9|2652.7|2646.7|870
1587130500000|2020-04-17 13:35:00|2664.9|2658.9|2662.9|2656.9|2665.9|2659.9|2660.7|2654.7|221
1587130800000|2020-04-17 13:40:00|2663.9|2657.9|2660.4|2654.4|2663.9|2657.9|2657.4|2651.4|179
1587131100000|2020-04-17 13:45:00|2660.2|2654.2|2667.7|2661.7|2668.9|2662.9|2659.5|2653.5|237
1587131400000|2020-04-17 13:50:00|2667.5|2661.5|2671.9|2665.9|2672.7|2666.7|2667.5|2661.5|341
1587131700000|2020-04-17 13:55:00|2672.6|2666.6|2673.2|2667.2|2675.7|2669.7|2670.9|2664.9|282
1587132000000|2020-04-17 14:00:00|2673.5|2667.5|2672.5|2666.5|2675.7|2669.7|2670.2|2664.2|162
1587132300000|2020-04-17 14:05:00|2673.2|2667.2|2674.5|2668.5|2675.9|2669.9|2672.2|2666.2|313
1587132600000|2020-04-17 14:10:00|2674.7|2668.7|2679.7|2673.7|2686.7|2680.7|2674.7|2668.7|426
1587132900000|2020-04-17 14:15:00|2678.5|2672.5|2683.2|2677.2|2683.9|2677.9|2678.2|2672.2|196
1587133200000|2020-04-17 14:20:00|2682.7|2676.7|2678.2|2672.2|2683.5|2677.5|2676.9|2670.9|495
1587133500000|2020-04-17 14:25:00|2678.5|2672.5|2674.9|2668.9|2679.9|2673.9|2673.9|2667.9|139
1587133800000|2020-04-17 14:30:00|2674.7|2668.7|2669.6|2663.6|2674.9|2668.9|2667.2|2661.2|766
1587134100000|2020-04-17 14:35:00|2669.3|2663.3|2667.3|2661.3|2671.3|2665.3|2665.3|2659.3|173
1587134400000|2020-04-17 14:40:00|2666.8|2660.8|2663.1|2657.1|2667.3|2661.3|2662.3|2656.3|854
1587134700000|2020-04-17 14:45:00|2663.3|2657.3|2661.4|2655.4|2664.3|2658.3|2661.3|2655.3|252
1587135000000|2020-04-17 14:50:00|2661.6|2655.6|2662.4|2656.4|2665.4|2659.4|2661.6|2655.6|68
1587135300000|2020-04-17 14:55:00|2664.4|2658.4|2664.4|2658.4|2666.8|2660.8|2664.1|2658.1|218
1587135600000|2020-04-17 15:00:00|2664.6|2658.6|2664.8|2658.8|2666.8|2660.8|2664.4|2658.4|103
1587135900000|2020-04-17 15:05:00|2664.6|2658.6|2668.4|2662.4|2668.8|2662.8|2663.4|2657.4|117
1587136200000|2020-04-17 15:10:00|2669.1|2663.1|2664.8|2658.8|2671.1|2665.1|2664.4|2658.4|125
1587136500000|2020-04-17 15:15:00|2664.4|2658.4|2659.4|2653.4|2664.4|2658.4|2659.4|2653.4|288
1587136800000|2020-04-17 15:20:00|2659.6|2653.6|2658.6|2652.6|2661.4|2655.4|2658.4|2652.4|151
1587137100000|2020-04-17 15:25:00|2659.1|2653.1|2661.4|2655.4|2662.8|2656.8|2659.1|2653.1|104
1587137400000|2020-04-17 15:30:00|2661.6|2655.6|2659.6|2653.6|2663.1|2657.1|2658.8|2652.8|61
1587137700000|2020-04-17 15:35:00|2659.8|2653.8|2659.8|2653.8|2661.8|2655.8|2659.4|2653.4|149
1587138000000|2020-04-17 15:40:00|2659.6|2653.6|2661.4|2655.4|2662.1|2656.1|2658.8|2652.8|117
1587138300000|2020-04-17 15:45:00|2661.8|2655.8|2661.6|2655.6|2663.8|2657.8|2660.8|2654.8|74
1587138600000|2020-04-17 15:50:00|2661.8|2655.8|2662.8|2656.8|2663.4|2657.4|2659.8|2653.8|56
1587138900000|2020-04-17 15:55:00|2662.6|2656.6|2659.6|2653.6|2662.6|2656.6|2659.4|2653.4|103
1587139200000|2020-04-17 16:00:00|2659.4|2653.4|2661.8|2655.8|2661.8|2655.8|2658.4|2652.4|72
1587139500000|2020-04-17 16:05:00|2662.1|2656.1|2659.4|2653.4|2662.8|2656.8|2659.1|2653.1|96
1587139800000|2020-04-17 16:10:00|2658.6|2652.6|2657.4|2651.4|2659.4|2653.4|2656|2650|323
1587140100000|2020-04-17 16:15:00|2658.2|2652.2|2655.2|2649.2|2658.2|2652.2|2654.9|2648.9|122
1587140400000|2020-04-17 16:20:00|2655.4|2649.4|2654.2|2648.2|2656.4|2650.4|2652.2|2646.2|135
1587140700000|2020-04-17 16:25:00|2654|2648|2656.7|2650.7|2657.4|2651.4|2654|2648|74
1587141000000|2020-04-17 16:30:00|2656.4|2650.4|2657.4|2651.4|2658.4|2652.4|2656.2|2650.2|87
1587141300000|2020-04-17 16:35:00|2657.2|2651.2|2660.4|2654.4|2661.4|2655.4|2655.4|2649.4|222
1587141600000|2020-04-17 16:40:00|2660|2654|2658.4|2652.4|2661.4|2655.4|2658.4|2652.4|100
1587141900000|2020-04-17 16:45:00|2658.2|2652.2|2659.2|2653.2|2661|2655|2658|2652|114
1587142200000|2020-04-17 16:50:00|2658.9|2652.9|2657.4|2651.4|2659.4|2653.4|2657.4|2651.4|29
1587142500000|2020-04-17 16:55:00|2658.2|2652.2|2660.4|2654.4|2660.4|2654.4|2657.4|2651.4|77
1587142800000|2020-04-17 17:00:00|2661.4|2655.4|2663.1|2657.1|2665.4|2659.4|2661.4|2655.4|219
1587143100000|2020-04-17 17:05:00|2662.8|2656.8|2663.4|2657.4|2664.6|2658.6|2662.4|2656.4|174
1587143400000|2020-04-17 17:10:00|2662.8|2656.8|2663.8|2657.8|2665.4|2659.4|2662.4|2656.4|32
1587143700000|2020-04-17 17:15:00|2663.6|2657.6|2663.4|2657.4|2664.4|2658.4|2662.4|2656.4|61
1587144000000|2020-04-17 17:20:00|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2662.4|2656.4|56
1587144300000|2020-04-17 17:25:00|2663.4|2657.4|2663.6|2657.6|2664.4|2658.4|2662.4|2656.4|66
1587144600000|2020-04-17 17:30:00|2663.4|2657.4|2664.6|2658.6|2664.8|2658.8|2662.4|2656.4|223
1587144900000|2020-04-17 17:35:00|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|30
1587145200000|2020-04-17 17:40:00|2665.1|2659.1|2666.4|2660.4|2667.4|2661.4|2664.4|2658.4|86
1587145500000|2020-04-17 17:45:00|2666.1|2660.1|2664.4|2658.4|2666.4|2660.4|2664.4|2658.4|122
1587145800000|2020-04-17 17:50:00|2664.6|2658.6|2661.4|2655.4|2665.4|2659.4|2661.4|2655.4|151
1587146100000|2020-04-17 17:55:00|2660.9|2654.9|2657.1|2651.1|2660.9|2654.9|2656.9|2650.9|135
1587146400000|2020-04-17 18:00:00|2656.9|2650.9|2655.9|2649.9|2656.9|2650.9|2654.9|2648.9|65
1587146700000|2020-04-17 18:05:00|2655.6|2649.6|2655.4|2649.4|2658.1|2652.1|2655.4|2649.4|354
1587147000000|2020-04-17 18:10:00|2656.1|2650.1|2654.1|2648.1|2656.6|2650.6|2652.4|2646.4|641
1587147300000|2020-04-17 18:15:00|2654.4|2648.4|2649.2|2643.2|2656.2|2650.2|2649.2|2643.2|313
1587340800000|2020-04-20 00:00:00|2658.1|2652.1|2657|2651|2659|2653|2653.8|2647.8|267
1587341100000|2020-04-20 00:05:00|2656.7|2650.7|2657.3|2651.3|2658.3|2652.3|2655|2649|33
1587341400000|2020-04-20 00:10:00|2657.5|2651.5|2658|2652|2658.2|2652.2|2657.2|2651.2|2
1587341700000|2020-04-20 00:15:00|2657.2|2651.2|2655.7|2649.7|2657.2|2651.2|2655.2|2649.2|21
1587342000000|2020-04-20 00:20:00|2656|2650|2655|2649|2657|2651|2655|2649|28
1587342300000|2020-04-20 00:25:00|2655.8|2649.8|2659.8|2653.8|2660.8|2654.8|2655.3|2649.3|60
1587342600000|2020-04-20 00:30:00|2659.3|2653.3|2660.3|2654.3|2662|2656|2658.8|2652.8|10
1587342900000|2020-04-20 00:35:00|2660|2654|2660|2654|2660.3|2654.3|2658.8|2652.8|7
1587343200000|2020-04-20 00:40:00|2659|2653|2659|2653|2659|2653|2658|2652|2
1587343500000|2020-04-20 00:45:00|2658.8|2652.8|2658.3|2652.3|2659|2653|2657.8|2651.8|1
1587343800000|2020-04-20 00:50:00|2658|2652|2659|2653|2659|2653|2658|2652|5
1587344100000|2020-04-20 00:55:00|2658.3|2652.3|2659.3|2653.3|2659.3|2653.3|2656.8|2650.8|8
1587344400000|2020-04-20 01:00:00|2660.8|2654.8|2657.8|2651.8|2662.8|2656.8|2657.8|2651.8|80
1587344700000|2020-04-20 01:05:00|2658|2652|2659.8|2653.8|2663.8|2657.8|2655.5|2649.5|49
1587345000000|2020-04-20 01:10:00|2659.3|2653.3|2660|2654|2663.3|2657.3|2658.8|2652.8|29
1587345300000|2020-04-20 01:15:00|2660.5|2654.5|2660.8|2654.8|2664.3|2658.3|2659.7|2653.7|64
1587345600000|2020-04-20 01:20:00|2661|2655|2661|2655|2662.3|2656.3|2659.8|2653.8|16
1587345900000|2020-04-20 01:25:00|2661.2|2655.2|2661|2655|2662.5|2656.5|2661|2655|3
1587346200000|2020-04-20 01:30:00|2661.2|2655.2|2660.9|2654.9|2662|2656|2660.9|2654.9|13
1587346500000|2020-04-20 01:35:00|2660.7|2654.7|2657.2|2651.2|2660.7|2654.7|2654.9|2648.9|257
1587346800000|2020-04-20 01:40:00|2656.9|2650.9|2653.7|2647.7|2657.2|2651.2|2653.7|2647.7|15
1587347100000|2020-04-20 01:45:00|2653.9|2647.9|2652.7|2646.7|2654.7|2648.7|2651.5|2645.5|39
1587347400000|2020-04-20 01:50:00|2652.2|2646.2|2650.9|2644.9|2655.2|2649.2|2650.9|2644.9|24
1587347700000|2020-04-20 01:55:00|2651.2|2645.2|2647.2|2641.2|2652.9|2646.9|2646.4|2640.4|24
1587348000000|2020-04-20 02:00:00|2647.7|2641.7|2650.4|2644.4|2650.7|2644.7|2647.2|2641.2|17
1587348300000|2020-04-20 02:05:00|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2647.9|2641.9|13
1587348600000|2020-04-20 02:10:00|2648.9|2642.9|2649.4|2643.4|2650.4|2644.4|2646.9|2640.9|23
1587348900000|2020-04-20 02:15:00|2649.7|2643.7|2649.9|2643.9|2649.9|2643.9|2648.2|2642.2|4
1587349200000|2020-04-20 02:20:00|2649.7|2643.7|2648.7|2642.7|2649.7|2643.7|2648.4|2642.4|8
1587349500000|2020-04-20 02:25:00|2648.9|2642.9|2652.7|2646.7|2652.7|2646.7|2648.9|2642.9|43
1587349800000|2020-04-20 02:30:00|2652.5|2646.5|2653.7|2647.7|2654|2648|2650.9|2644.9|13
1587350100000|2020-04-20 02:35:00|2653.4|2647.4|2650.4|2644.4|2653.4|2647.4|2649.4|2643.4|3
1587350400000|2020-04-20 02:40:00|2650.7|2644.7|2650.7|2644.7|2651.7|2645.7|2649.9|2643.9|1
1587350700000|2020-04-20 02:45:00|2650.4|2644.4|2645.7|2639.7|2650.4|2644.4|2645.2|2639.2|23
1587351000000|2020-04-20 02:50:00|2645.4|2639.4|2645.4|2639.4|2645.7|2639.7|2643.9|2637.9|28
1587351300000|2020-04-20 02:55:00|2645.7|2639.7|2645.7|2639.7|2646.5|2640.5|2645.2|2639.2|25
1587351600000|2020-04-20 03:00:00|2645.4|2639.4|2641.7|2635.7|2645.4|2639.4|2641.1|2635.1|25
1587351900000|2020-04-20 03:05:00|2641.5|2635.5|2640.4|2634.4|2641.7|2635.7|2638.7|2632.7|20
1587352200000|2020-04-20 03:10:00|2640.7|2634.7|2643|2637|2644.9|2638.9|2640|2634|44
1587352500000|2020-04-20 03:15:00|2643.2|2637.2|2645.4|2639.4|2646|2640|2642.7|2636.7|90
1587352800000|2020-04-20 03:20:00|2645.7|2639.7|2645.5|2639.5|2647|2641|2644|2638|83
1587353100000|2020-04-20 03:25:00|2646|2640|2645|2639|2646.5|2640.5|2644.7|2638.7|36
1587353400000|2020-04-20 03:30:00|2644.7|2638.7|2645|2639|2646.7|2640.7|2644|2638|7
1587353700000|2020-04-20 03:35:00|2644.8|2638.8|2644.2|2638.2|2644.8|2638.8|2644|2638|4
1587354000000|2020-04-20 03:40:00|2643.9|2637.9|2644|2638|2644.4|2638.4|2643.4|2637.4|0
1587354300000|2020-04-20 03:45:00|2643.2|2637.2|2642.7|2636.7|2644|2638|2642.4|2636.4|0
1587354600000|2020-04-20 03:50:00|2643|2637|2645|2639|2645|2639|2643|2637|7
1587354900000|2020-04-20 03:55:00|2646.2|2640.2|2646|2640|2646.2|2640.2|2646|2640|9
1587355200000|2020-04-20 04:00:00|2645.7|2639.7|2640.7|2634.7|2646.5|2640.5|2640.7|2634.7|69
1587355500000|2020-04-20 04:05:00|2640.4|2634.4|2642.7|2636.7|2642.7|2636.7|2639.7|2633.7|10
1587355800000|2020-04-20 04:10:00|2643.5|2637.5|2642.2|2636.2|2643.5|2637.5|2642.2|2636.2|0
1587356100000|2020-04-20 04:15:00|2642.4|2636.4|2642.2|2636.2|2642.4|2636.4|2642.2|2636.2|0
1587356400000|2020-04-20 04:20:00|2640.7|2634.7|2640.2|2634.2|2640.7|2634.7|2640.2|2634.2|3
1587356700000|2020-04-20 04:25:00|2640.4|2634.4|2640.7|2634.7|2640.7|2634.7|2639|2633|7
1587357000000|2020-04-20 04:30:00|2641|2635|2640.7|2634.7|2641.5|2635.5|2639.7|2633.7|3
1587357300000|2020-04-20 04:35:00|2640.4|2634.4|2640.7|2634.7|2641.5|2635.5|2640.2|2634.2|0
1587357600000|2020-04-20 04:40:00|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|0
1587357900000|2020-04-20 04:45:00|2640.7|2634.7|2640.7|2634.7|2641|2635|2640.7|2634.7|0
1587358800000|2020-04-20 05:00:00|2641.1|2635.1|2640.7|2634.7|2641.7|2635.7|2640.7|2634.7|1
1587359100000|2020-04-20 05:05:00|2640.6|2634.6|2639.1|2633.1|2640.9|2634.9|2639.1|2633.1|10
1587359400000|2020-04-20 05:10:00|2639.3|2633.3|2637.9|2631.9|2639.6|2633.6|2637.9|2631.9|31
1587359700000|2020-04-20 05:15:00|||||||||9
1587360000000|2020-04-20 05:20:00|2638.9|2632.9|2641.8|2635.8|2641.9|2635.9|2638.9|2632.9|30
1587360300000|2020-04-20 05:25:00|2641.6|2635.6|2645.8|2639.8|2646|2640|2640.8|2634.8|43
1587360600000|2020-04-20 05:30:00|2645.3|2639.3|2643|2637|2645.8|2639.8|2643|2637|5
1587360900000|2020-04-20 05:35:00|2642.8|2636.8|2640|2634|2642.8|2636.8|2640|2634|16
1587361200000|2020-04-20 05:40:00|2640.3|2634.3|2642.5|2636.5|2642.5|2636.5|2640|2634|2
1587361500000|2020-04-20 05:45:00|2642.3|2636.3|2642.8|2636.8|2643.5|2637.5|2641|2635|8
1587361800000|2020-04-20 05:50:00|2643.8|2637.8|2642.8|2636.8|2644.8|2638.8|2642|2636|4
1587362100000|2020-04-20 05:55:00|2642.6|2636.6|2641.8|2635.8|2643.8|2637.8|2641.8|2635.8|6
1587362400000|2020-04-20 06:00:00|2642.3|2636.3|2638.8|2632.8|2642.3|2636.3|2638.5|2632.5|39
1587362700000|2020-04-20 06:05:00|2639|2633|2639.5|2633.5|2640.8|2634.8|2638|2632|14
1587363000000|2020-04-20 06:10:00|2639.8|2633.8|2638.5|2632.5|2641|2635|2638.5|2632.5|1
1587363300000|2020-04-20 06:15:00|2638.3|2632.3|2639|2633|2639|2633|2638|2632|8
1587363600000|2020-04-20 06:20:00|2638.8|2632.8|2641.5|2635.5|2641.5|2635.5|2638.5|2632.5|1
1587363900000|2020-04-20 06:25:00|2641.2|2635.2|2644.5|2638.5|2644.8|2638.8|2641|2635|8
1587364200000|2020-04-20 06:30:00|2644.8|2638.8|2639|2633|2645.5|2639.5|2638|2632|48
1587364500000|2020-04-20 06:35:00|2638|2632|2637.9|2631.9|2639.5|2633.5|2637.9|2631.9|19
1587364800000|2020-04-20 06:40:00|2637.7|2631.7|2634.5|2628.5|2638.4|2632.4|2632.4|2626.4|117
1587365100000|2020-04-20 06:45:00|2634.8|2628.8|2633.9|2627.9|2635.2|2629.2|2633.5|2627.5|7
1587365400000|2020-04-20 06:50:00|2634.1|2628.1|2634.7|2628.7|2635.4|2629.4|2633.2|2627.2|23
1587365700000|2020-04-20 06:55:00|2634.4|2628.4|2634.9|2628.9|2635.4|2629.4|2634.2|2628.2|25
1587366000000|2020-04-20 07:00:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2634|2628|30
1587366300000|2020-04-20 07:05:00|2635.2|2629.2|2636.4|2630.4|2636.4|2630.4|2634|2628|185
1587366600000|2020-04-20 07:10:00|2636.2|2630.2|2636.4|2630.4|2636.4|2630.4|2635.6|2629.6|38
1587366900000|2020-04-20 07:15:00|2635.9|2629.9|2634.9|2628.9|2636.4|2630.4|2634.9|2628.9|27
1587367200000|2020-04-20 07:20:00|2634.7|2628.7|2636.4|2630.4|2636.4|2630.4|2633.4|2627.4|39
1587367500000|2020-04-20 07:25:00|2636.2|2630.2|2633.9|2627.9|2636.4|2630.4|2633.9|2627.9|65
1587367800000|2020-04-20 07:30:00|2633.4|2627.4|2632.2|2626.2|2633.9|2627.9|2632|2626|113
1587368100000|2020-04-20 07:35:00|2632.4|2626.4|2632.7|2626.7|2632.7|2626.7|2629.4|2623.4|67
1587368400000|2020-04-20 07:40:00|2632.4|2626.4|2631.9|2625.9|2634.2|2628.2|2631.9|2625.9|3
1587368700000|2020-04-20 07:45:00|2632.4|2626.4|2632.7|2626.7|2633.4|2627.4|2631.4|2625.4|8
1587369000000|2020-04-20 07:50:00|2633.2|2627.2|2633.4|2627.4|2635.9|2629.9|2632.7|2626.7|18
1587369300000|2020-04-20 07:55:00|2633.9|2627.9|2630.9|2624.9|2633.9|2627.9|2630.9|2624.9|12
1587369600000|2020-04-20 08:00:00|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.7|2623.7|4
1587369900000|2020-04-20 08:05:00|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.4|2623.4|7
1587370200000|2020-04-20 08:10:00|2631.9|2625.9|2632.9|2626.9|2633.9|2627.9|2631.4|2625.4|140
1587370500000|2020-04-20 08:15:00|2632.4|2626.4|2631.2|2625.2|2632.7|2626.7|2630.9|2624.9|7
1587370800000|2020-04-20 08:20:00|2630.9|2624.9|2629.9|2623.9|2631.2|2625.2|2629.9|2623.9|2
1587371100000|2020-04-20 08:25:00|2630.2|2624.2|2626|2620|2630.4|2624.4|2625|2619|38
1587371400000|2020-04-20 08:30:00|2626.5|2620.5|2627|2621|2628.2|2622.2|2626|2620|82
1587371700000|2020-04-20 08:35:00|2626.5|2620.5|2623|2617|2627|2621|2623|2617|89
1587372000000|2020-04-20 08:40:00|2624.2|2618.2|2625|2619|2625.5|2619.5|2623.5|2617.5|64
1587372300000|2020-04-20 08:45:00|2625.5|2619.5|2627.5|2621.5|2630.2|2624.2|2625.5|2619.5|68
1587372600000|2020-04-20 08:50:00|2627.7|2621.7|2629.5|2623.5|2631|2625|2627.5|2621.5|54
1587372900000|2020-04-20 08:55:00|2629.2|2623.2|2630.2|2624.2|2631|2625|2629.2|2623.2|2
1587373200000|2020-04-20 09:00:00|2630.5|2624.5|2632.2|2626.2|2632.5|2626.5|2630.2|2624.2|5
1587373500000|2020-04-20 09:05:00|2632.5|2626.5|2632.5|2626.5|2634.2|2628.2|2631.5|2625.5|18
1587373800000|2020-04-20 09:10:00|2633|2627|2635.5|2629.5|2636.2|2630.2|2633|2627|12
1587374100000|2020-04-20 09:15:00|2636|2630|2631.2|2625.2|2636|2630|2631.2|2625.2|20
1587374400000|2020-04-20 09:20:00|2631|2625|2630.6|2624.6|2632.1|2626.1|2629.6|2623.6|9
1587374700000|2020-04-20 09:25:00|2631.1|2625.1|2630.6|2624.6|2631.2|2625.2|2629.6|2623.6|3
1587375000000|2020-04-20 09:30:00|2630.1|2624.1|2630.2|2624.2|2631.1|2625.1|2629.6|2623.6|1
1587375300000|2020-04-20 09:35:00|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2629.6|2623.6|1
1587375600000|2020-04-20 09:40:00|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2629.6|2623.6|1
1587375900000|2020-04-20 09:45:00|2630.8|2624.8|2632.3|2626.3|2633.6|2627.6|2630.6|2624.6|2
1587376200000|2020-04-20 09:50:00|2631.9|2625.9|2632.1|2626.1|2632.3|2626.3|2630.3|2624.3|90
1587376500000|2020-04-20 09:55:00|2631.6|2625.6|2629.3|2623.3|2633.1|2627.1|2629.3|2623.3|40
1587376800000|2020-04-20 10:00:00|2629.6|2623.6|2631.3|2625.3|2631.6|2625.6|2629.6|2623.6|18
1587377100000|2020-04-20 10:05:00|2631.6|2625.6|2626.6|2620.6|2631.6|2625.6|2626.1|2620.1|17
1587377400000|2020-04-20 10:10:00|2626.4|2620.4|2626.8|2620.8|2629.6|2623.6|2626.1|2620.1|64
1587377700000|2020-04-20 10:15:00|2626.1|2620.1|2625.1|2619.1|2626.1|2620.1|2625.1|2619.1|2
1587378000000|2020-04-20 10:20:00|2624.6|2618.6|2624.8|2618.8|2625.1|2619.1|2624.1|2618.1|42
1587378300000|2020-04-20 10:25:00|2625.1|2619.1|2625.6|2619.6|2626.3|2620.3|2624.3|2618.3|6
1587378600000|2020-04-20 10:30:00|2625.3|2619.3|2626.3|2620.3|2626.6|2620.6|2625.3|2619.3|2
1587378900000|2020-04-20 10:35:00|2626.6|2620.6|2625.6|2619.6|2627.1|2621.1|2625.3|2619.3|9
1587379200000|2020-04-20 10:40:00|2625.8|2619.8|2625.8|2619.8|2627.1|2621.1|2624.5|2618.5|4
1587379500000|2020-04-20 10:45:00|2625.6|2619.6|2625.8|2619.8|2626.1|2620.1|2625.6|2619.6|1
1587379800000|2020-04-20 10:50:00|2626.1|2620.1|2626.3|2620.3|2627.1|2621.1|2624.8|2618.8|12
1587380100000|2020-04-20 10:55:00|2626.1|2620.1|2627.3|2621.3|2628.3|2622.3|2625.6|2619.6|5
1587380400000|2020-04-20 11:00:00|2627.5|2621.5|2626.8|2620.8|2628.3|2622.3|2626.8|2620.8|2
1587380700000|2020-04-20 11:05:00|2626.3|2620.3|2628.1|2622.1|2628.1|2622.1|2626.3|2620.3|4
1587381000000|2020-04-20 11:10:00|2628.3|2622.3|2628.6|2622.6|2630.1|2624.1|2628.1|2622.1|6
1587381300000|2020-04-20 11:15:00|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|5
1587381600000|2020-04-20 11:20:00|2630.1|2624.1|2629.9|2623.9|2631.1|2625.1|2629.7|2623.7|129
1587381900000|2020-04-20 11:25:00|2629.7|2623.7|2626.9|2620.9|2629.7|2623.7|2626.4|2620.4|11
1587382200000|2020-04-20 11:30:00|2626.7|2620.7|2626.9|2620.9|2626.9|2620.9|2625.2|2619.2|7
1587382500000|2020-04-20 11:35:00|2627.1|2621.1|2625.9|2619.9|2629.1|2623.1|2625.9|2619.9|37
1587382800000|2020-04-20 11:40:00|2625.7|2619.7|2624.9|2618.9|2625.9|2619.9|2623.9|2617.9|20
1587383100000|2020-04-20 11:45:00|2625.2|2619.2|2624.4|2618.4|2625.9|2619.9|2623.9|2617.9|3
1587383400000|2020-04-20 11:50:00|2624.7|2618.7|2624.9|2618.9|2624.9|2618.9|2623.7|2617.7|5
1587383700000|2020-04-20 11:55:00|2625.1|2619.1|2625.7|2619.7|2625.9|2619.9|2623.9|2617.9|5
1587384000000|2020-04-20 12:00:00|2625.1|2619.1|2625.6|2619.6|2626.6|2620.6|2625.1|2619.1|11
1587384300000|2020-04-20 12:05:00|2625.4|2619.4|2627.5|2621.5|2629|2623|2623.9|2617.9|89
1587384600000|2020-04-20 12:10:00|2628.5|2622.5|2626.5|2620.5|2628.5|2622.5|2626.5|2620.5|43
1587384900000|2020-04-20 12:15:00|2627.3|2621.3|2628.8|2622.8|2629.3|2623.3|2627|2621|9
1587385200000|2020-04-20 12:20:00|2628.5|2622.5|2626.5|2620.5|2628.5|2622.5|2626.5|2620.5|27
1587385500000|2020-04-20 12:25:00|2627|2621|2625.8|2619.8|2627.5|2621.5|2625.8|2619.8|13
1587385800000|2020-04-20 12:30:00|2625.5|2619.5|2623.1|2617.1|2625.5|2619.5|2623.1|2617.1|71
1587386100000|2020-04-20 12:35:00|2623.3|2617.3|2624.3|2618.3|2624.5|2618.5|2623.3|2617.3|19
1587386400000|2020-04-20 12:40:00|2624.5|2618.5|2625.3|2619.3|2625.6|2619.6|2623.3|2617.3|59
1587389400000|2020-04-20 13:30:00|2625.7|2619.7|2617.3|2611.3|2626.2|2620.2|2614.8|2608.8|571
1587389700000|2020-04-20 13:35:00|2616.5|2610.5|2622.5|2616.5|2622.5|2616.5|2614.2|2608.2|297
1587390000000|2020-04-20 13:40:00|2622.2|2616.2|2629.4|2623.4|2629.5|2623.5|2622.2|2616.2|288
1587390300000|2020-04-20 13:45:00|2629.5|2623.5|2633|2627|2635.5|2629.5|2629.4|2623.4|306
1587390600000|2020-04-20 13:50:00|2632.5|2626.5|2635.5|2629.5|2635.5|2629.5|2632.5|2626.5|460
1587390900000|2020-04-20 13:55:00|2636|2630|2637.5|2631.5|2637.5|2631.5|2633.5|2627.5|320
1587391200000|2020-04-20 14:00:00|2638|2632|2632.5|2626.5|2638.5|2632.5|2629.5|2623.5|193
1587391500000|2020-04-20 14:05:00|2632|2626|2635.6|2629.6|2635.6|2629.6|2631.5|2625.5|248
1587391800000|2020-04-20 14:10:00|2635.4|2629.4|2631.6|2625.6|2636.1|2630.1|2629.6|2623.6|157
1587392100000|2020-04-20 14:15:00|2632.6|2626.6|2630.6|2624.6|2636.6|2630.6|2629.6|2623.6|196
1587392400000|2020-04-20 14:20:00|2630.1|2624.1|2627.4|2621.4|2631.2|2625.2|2627.2|2621.2|348
1587392700000|2020-04-20 14:25:00|2627.6|2621.6|2630.6|2624.6|2631.6|2625.6|2626.2|2620.2|425
1587393000000|2020-04-20 14:30:00|2631.1|2625.1|2631.6|2625.6|2635.6|2629.6|2630.6|2624.6|309
1587393300000|2020-04-20 14:35:00|2632.6|2626.6|2636.6|2630.6|2637.6|2631.6|2632.1|2626.1|401
1587393600000|2020-04-20 14:40:00|2637.6|2631.6|2639.6|2633.6|2642.6|2636.6|2636.6|2630.6|220
1587393900000|2020-04-20 14:45:00|2640.1|2634.1|2639.3|2633.3|2642.2|2636.2|2636.6|2630.6|911
1587394200000|2020-04-20 14:50:00|2639.9|2633.9|2645.9|2639.9|2645.9|2639.9|2639.9|2633.9|341
1587394500000|2020-04-20 14:55:00|2644.9|2638.9|2643.6|2637.6|2645.6|2639.6|2643.4|2637.4|647
1587394800000|2020-04-20 15:00:00|2643.4|2637.4|2642.1|2636.1|2645.6|2639.6|2641.4|2635.4|175
1587395100000|2020-04-20 15:05:00|2641.6|2635.6|2645.6|2639.6|2646.6|2640.6|2641.6|2635.6|242
1587395400000|2020-04-20 15:10:00|2646.6|2640.6|2639.6|2633.6|2646.6|2640.6|2638.6|2632.6|247
1587395700000|2020-04-20 15:15:00|2639.4|2633.4|2645.6|2639.6|2645.6|2639.6|2639.1|2633.1|1032
1587396000000|2020-04-20 15:20:00|2645.3|2639.3|2649.8|2643.8|2649.8|2643.8|2643|2637|400
1587396300000|2020-04-20 15:25:00|2650|2644|2647.3|2641.3|2651|2645|2646.3|2640.3|216
1587396600000|2020-04-20 15:30:00|2647|2641|2643|2637|2647|2641|2642|2636|292
1587396900000|2020-04-20 15:35:00|2644|2638|2639|2633|2646.8|2640.8|2639|2633|313
1587397200000|2020-04-20 15:40:00|2638.8|2632.8|2643|2637|2644|2638|2638.8|2632.8|512
1587397500000|2020-04-20 15:45:00|2643.5|2637.5|2640.8|2634.8|2644|2638|2640|2634|200
1587397800000|2020-04-20 15:50:00|2640.6|2634.6|2637.3|2631.3|2641.3|2635.3|2636.6|2630.6|287
1587398100000|2020-04-20 15:55:00|2636.3|2630.3|2635.8|2629.8|2637.3|2631.3|2634.6|2628.6|398
1587398400000|2020-04-20 16:00:00|2636|2630|2630.3|2624.3|2636.3|2630.3|2630|2624|316
1587398700000|2020-04-20 16:05:00|2630.6|2624.6|2635.9|2629.9|2637.6|2631.6|2630.3|2624.3|466
1587399000000|2020-04-20 16:10:00|2636.2|2630.2|2632.4|2626.4|2636.2|2630.2|2632.2|2626.2|209
1587399300000|2020-04-20 16:15:00|2632.6|2626.6|2634.2|2628.2|2635.6|2629.6|2632.6|2626.6|193
1587399600000|2020-04-20 16:20:00|2634.9|2628.9|2632.6|2626.6|2634.9|2628.9|2631.9|2625.9|182
1587399900000|2020-04-20 16:25:00|2632.2|2626.2|2631.6|2625.6|2633.6|2627.6|2631.6|2625.6|113
1587400200000|2020-04-20 16:30:00|2632.2|2626.2|2632.4|2626.4|2634.2|2628.2|2631.6|2625.6|78
1587400500000|2020-04-20 16:35:00|2632.6|2626.6|2633.6|2627.6|2633.9|2627.9|2631.9|2625.9|201
1587400800000|2020-04-20 16:40:00|2633.9|2627.9|2631.2|2625.2|2634.2|2628.2|2630.9|2624.9|262
1587401100000|2020-04-20 16:45:00|2631.7|2625.7|2628.2|2622.2|2632.2|2626.2|2628.2|2622.2|115
1587401400000|2020-04-20 16:50:00|2628.7|2622.7|2626.1|2620.1|2629.2|2623.2|2626.1|2620.1|527
1587401700000|2020-04-20 16:55:00|2625.9|2619.9|2623.1|2617.1|2626.9|2620.9|2622.9|2616.9|155
1587402000000|2020-04-20 17:00:00|2623.2|2617.2|2620.9|2614.9|2623.9|2617.9|2620.2|2614.2|152
1587402300000|2020-04-20 17:05:00|2621.2|2615.2|2621.6|2615.6|2621.9|2615.9|2620.2|2614.2|134
1587402600000|2020-04-20 17:10:00|2621.9|2615.9|2620.3|2614.3|2622.9|2616.9|2620.3|2614.3|175
1587402900000|2020-04-20 17:15:00|2620.1|2614.1|2620.3|2614.3|2623.3|2617.3|2619.9|2613.9|258
1587403200000|2020-04-20 17:20:00|2619.9|2613.9|2623.1|2617.1|2624.3|2618.3|2619.9|2613.9|53
1587403500000|2020-04-20 17:25:00|2622.9|2616.9|2622.1|2616.1|2624.1|2618.1|2621.9|2615.9|58
1587403800000|2020-04-20 17:30:00|2621.9|2615.9|2622.4|2616.4|2622.9|2616.9|2621.9|2615.9|52
1587404100000|2020-04-20 17:35:00|2622.1|2616.1|2624.1|2618.1|2624.6|2618.6|2621.9|2615.9|58
1587404400000|2020-04-20 17:40:00|2624.6|2618.6|2628.3|2622.3|2629.9|2623.9|2624.1|2618.1|125
1587404700000|2020-04-20 17:45:00|2627.9|2621.9|2627.1|2621.1|2628.3|2622.3|2626.1|2620.1|74
1587405000000|2020-04-20 17:50:00|2627.3|2621.3|2627.9|2621.9|2627.9|2621.9|2625.9|2619.9|138
1587405300000|2020-04-20 17:55:00|2627.6|2621.6|2628.4|2622.4|2628.9|2622.9|2626.6|2620.6|57
1587405600000|2020-04-20 18:00:00|2628.9|2622.9|2628.6|2622.6|2629.9|2623.9|2628.1|2622.1|58
1587405900000|2020-04-20 18:05:00|2628.3|2622.3|2628.3|2622.3|2629.9|2623.9|2627.3|2621.3|78
1587406200000|2020-04-20 18:10:00|2628.6|2622.6|2627.3|2621.3|2629.9|2623.9|2624.3|2618.3|802
1587406500000|2020-04-20 18:15:00|2626.6|2620.6|2623.6|2617.6|2629.3|2623.3|2621.6|2615.6|792
1587427200000|2020-04-21 00:00:00|2618.4|2612.4|2619.9|2613.9|2621.9|2615.9|2618.4|2612.4|35
1587427500000|2020-04-21 00:05:00|2620.2|2614.2|2616.7|2610.7|2620.2|2614.2|2614.7|2608.7|33
1587427800000|2020-04-21 00:10:00|2616.9|2610.9|2614.1|2608.1|2616.9|2610.9|2614.1|2608.1|42
1587428100000|2020-04-21 00:15:00|2614.2|2608.2|2612.2|2606.2|2614.2|2608.2|2610.2|2604.2|111
1587428400000|2020-04-21 00:20:00|2611.9|2605.9|2612.2|2606.2|2612.4|2606.4|2611.1|2605.1|18
1587428700000|2020-04-21 00:25:00|2612.3|2606.3|2612.8|2606.8|2614.3|2608.3|2612.3|2606.3|33
1587429000000|2020-04-21 00:30:00|2612.6|2606.6|2611.8|2605.8|2612.9|2606.9|2611.8|2605.8|6
1587429300000|2020-04-21 00:35:00|2611.9|2605.9|2612.3|2606.3|2612.8|2606.8|2610.4|2604.4|12
1587429600000|2020-04-21 00:40:00|2611.8|2605.8|2615.6|2609.6|2615.6|2609.6|2611.8|2605.8|6
1587429900000|2020-04-21 00:45:00|2615.8|2609.8|2622.1|2616.1|2622.1|2616.1|2615.3|2609.3|26
1587430200000|2020-04-21 00:50:00|2620.3|2614.3|2620.6|2614.6|2621.1|2615.1|2619.6|2613.6|8
1587430500000|2020-04-21 00:55:00|2620.3|2614.3|2618.3|2612.3|2620.3|2614.3|2618.1|2612.1|12
1587430800000|2020-04-21 01:00:00|2618.8|2612.8|2618.6|2612.6|2623|2617|2618.1|2612.1|23
1587431100000|2020-04-21 01:05:00|2618.1|2612.1|2613|2607|2618.1|2612.1|2610.5|2604.5|19
1587431400000|2020-04-21 01:10:00|2612.5|2606.5|2610.3|2604.3|2613.5|2607.5|2610.1|2604.1|31
1587431700000|2020-04-21 01:15:00|2610.1|2604.1|2610.1|2604.1|2611.1|2605.1|2609.1|2603.1|46
1587432000000|2020-04-21 01:20:00|2610.3|2604.3|2612.3|2606.3|2613.1|2607.1|2609.1|2603.1|35
1587432300000|2020-04-21 01:25:00|2611.8|2605.8|2605.6|2599.6|2611.8|2605.8|2605.5|2599.5|93
1587432600000|2020-04-21 01:30:00|2605.1|2599.1|2605|2599|2606.1|2600.1|2604.5|2598.5|27
1587432900000|2020-04-21 01:35:00|2604.8|2598.8|2601.3|2595.3|2604.8|2598.8|2601.3|2595.3|37
1587433200000|2020-04-21 01:40:00|2600.8|2594.8|2601.5|2595.5|2603.5|2597.5|2600.5|2594.5|11
1587433500000|2020-04-21 01:45:00|2600.5|2594.5|2601.6|2595.6|2602.1|2596.1|2599.5|2593.5|17
1587433800000|2020-04-21 01:50:00|2601.1|2595.1|2600.3|2594.3|2602.3|2596.3|2599.5|2593.5|15
1587434100000|2020-04-21 01:55:00|2600|2594|2600.3|2594.3|2600.6|2594.6|2599.1|2593.1|23
1587434400000|2020-04-21 02:00:00|2600.1|2594.1|2600.3|2594.3|2601.6|2595.6|2597.5|2591.5|17
1587434700000|2020-04-21 02:05:00|2600|2594|2602.3|2596.3|2602.3|2596.3|2599.1|2593.1|18
1587435000000|2020-04-21 02:10:00|2601.5|2595.5|2600.6|2594.6|2601.7|2595.7|2599.8|2593.8|8
1587435300000|2020-04-21 02:15:00|2600.3|2594.3|2600.8|2594.8|2601.8|2595.8|2599.8|2593.8|3
1587435600000|2020-04-21 02:20:00|2601|2595|2597.8|2591.8|2601|2595|2597.1|2591.1|31
1587435900000|2020-04-21 02:25:00|2597.5|2591.5|2597.1|2591.1|2597.8|2591.8|2595.8|2589.8|17
1587436200000|2020-04-21 02:30:00|2596.3|2590.3|2596.8|2590.8|2597.3|2591.3|2594.8|2588.8|19
1587436500000|2020-04-21 02:35:00|2595.3|2589.3|2590.6|2584.6|2595.6|2589.6|2589.1|2583.1|165
1587436800000|2020-04-21 02:40:00|2590.3|2584.3|2590.1|2584.1|2593.9|2587.9|2589.1|2583.1|50
1587437100000|2020-04-21 02:45:00|2589.6|2583.6|2586.8|2580.8|2590.6|2584.6|2586.8|2580.8|45
1587437400000|2020-04-21 02:50:00|2587.1|2581.1|2581.6|2575.6|2588.1|2582.1|2581.3|2575.3|57
1587437700000|2020-04-21 02:55:00|2581.3|2575.3|2579.5|2573.5|2582|2576|2579.3|2573.3|90
1587438000000|2020-04-21 03:00:00|2579.3|2573.3|2582.6|2576.6|2584|2578|2578|2572|76
1587438300000|2020-04-21 03:05:00|2582.8|2576.8|2583.6|2577.6|2584.1|2578.1|2581.1|2575.1|12
1587438600000|2020-04-21 03:10:00|2583.3|2577.3|2581.1|2575.1|2583.3|2577.3|2580.3|2574.3|2
1587438900000|2020-04-21 03:15:00|2580.8|2574.8|2576.3|2570.3|2580.8|2574.8|2575.8|2569.8|58
1587439200000|2020-04-21 03:20:00|2576.1|2570.1|2579.6|2573.6|2580.5|2574.5|2575.5|2569.5|48
1587439500000|2020-04-21 03:25:00|2580.1|2574.1|2580.6|2574.6|2582.3|2576.3|2579.1|2573.1|24
1587439800000|2020-04-21 03:30:00|2580.8|2574.8|2580.6|2574.6|2582.1|2576.1|2580.1|2574.1|19
1587440100000|2020-04-21 03:35:00|2580.8|2574.8|2581.6|2575.6|2582.1|2576.1|2580.6|2574.6|3
1587440400000|2020-04-21 03:40:00|2581.8|2575.8|2581.2|2575.2|2582.3|2576.3|2581.2|2575.2|7
1587440700000|2020-04-21 03:45:00|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2579.7|2573.7|4
1587441000000|2020-04-21 03:50:00|2580.7|2574.7|2580|2574|2580.8|2574.8|2579.3|2573.3|1
1587441300000|2020-04-21 03:55:00|2579.8|2573.8|2581.3|2575.3|2581.3|2575.3|2579.8|2573.8|3
1587441600000|2020-04-21 04:00:00|2581.8|2575.8|2584.3|2578.3|2584.5|2578.5|2581.8|2575.8|23
1587441900000|2020-04-21 04:05:00|2583.8|2577.8|2583.3|2577.3|2584.3|2578.3|2583|2577|17
1587442200000|2020-04-21 04:10:00|2583|2577|2583|2577|2583.3|2577.3|2582.3|2576.3|13
1587442500000|2020-04-21 04:15:00|2582.8|2576.8|2582.4|2576.4|2583|2577|2582|2576|1
1587442800000|2020-04-21 04:20:00|2583|2577|2582|2576|2583|2577|2581|2575|2
1587443100000|2020-04-21 04:25:00|2581.9|2575.9|2582|2576|2582.5|2576.5|2581.9|2575.9|3
1587443400000|2020-04-21 04:30:00|2581.9|2575.9|2582.9|2576.9|2583.5|2577.5|2580.7|2574.7|11
1587443700000|2020-04-21 04:35:00|2582.5|2576.5|2581|2575|2582.9|2576.9|2581|2575|28
1587444000000|2020-04-21 04:40:00|2581.4|2575.4|2580.5|2574.5|2581.4|2575.4|2580.5|2574.5|0
1587444300000|2020-04-21 04:45:00|2580.9|2574.9|2579.9|2573.9|2581.4|2575.4|2579.4|2573.4|11
1587444600000|2020-04-21 04:50:00|2579.7|2573.7|2579.9|2573.9|2579.9|2573.9|2578.9|2572.9|3
1587444900000|2020-04-21 04:55:00|2579.5|2573.5|2580.1|2574.1|2580.4|2574.4|2579.5|2573.5|4
1587445200000|2020-04-21 05:00:00|2579.9|2573.9|2577.2|2571.2|2579.9|2573.9|2576.9|2570.9|9
1587445500000|2020-04-21 05:05:00|2576.9|2570.9|2576.2|2570.2|2577.7|2571.7|2576.2|2570.2|30
1587445800000|2020-04-21 05:10:00|2575.9|2569.9|2577.2|2571.2|2577.7|2571.7|2575.2|2569.2|74
1587446100000|2020-04-21 05:15:00|2577.7|2571.7|2579.9|2573.9|2580.4|2574.4|2576.7|2570.7|41
1587446400000|2020-04-21 05:20:00|2580.2|2574.2|2581.4|2575.4|2583.2|2577.2|2579.6|2573.6|32
1587446700000|2020-04-21 05:25:00|2581.7|2575.7|2578.7|2572.7|2581.9|2575.9|2578.7|2572.7|5
1587447000000|2020-04-21 05:30:00|2578.2|2572.2|2579.7|2573.7|2580.7|2574.7|2577.2|2571.2|11
1587447300000|2020-04-21 05:35:00|2579.2|2573.2|2580.7|2574.7|2581.2|2575.2|2579.2|2573.2|7
1587447600000|2020-04-21 05:40:00|2579.7|2573.7|2580.7|2574.7|2580.9|2574.9|2579.7|2573.7|9
1587447900000|2020-04-21 05:45:00|2580.4|2574.4|2582.9|2576.9|2584.4|2578.4|2579.7|2573.7|28
1587448200000|2020-04-21 05:50:00|2582.7|2576.7|2583.9|2577.9|2584.6|2578.6|2582.4|2576.4|18
1587448500000|2020-04-21 05:55:00|2583.7|2577.7|2581.7|2575.7|2584.7|2578.7|2581.7|2575.7|17
1587448800000|2020-04-21 06:00:00|2581.2|2575.2|2585.7|2579.7|2586.7|2580.7|2581.2|2575.2|33
1587449100000|2020-04-21 06:05:00|2585.2|2579.2|2580.7|2574.7|2585.7|2579.7|2580.7|2574.7|4
1587449400000|2020-04-21 06:10:00|2581.2|2575.2|2579.7|2573.7|2582.9|2576.9|2579.7|2573.7|4
1587449700000|2020-04-21 06:15:00|2579.9|2573.9|2580.7|2574.7|2582|2576|2579.7|2573.7|22
1587450000000|2020-04-21 06:20:00|2580.9|2574.9|2578.9|2572.9|2582.4|2576.4|2578.1|2572.1|55
1587450300000|2020-04-21 06:25:00|2579.1|2573.1|2576.1|2570.1|2579.9|2573.9|2575.6|2569.6|144
1587450600000|2020-04-21 06:30:00|2576.6|2570.6|2581.6|2575.6|2581.6|2575.6|2575.9|2569.9|144
1587450900000|2020-04-21 06:35:00|2582.1|2576.1|2581.6|2575.6|2582.6|2576.6|2579.4|2573.4|86
1587451200000|2020-04-21 06:40:00|2581.8|2575.8|2580.6|2574.6|2582.1|2576.1|2580.6|2574.6|26
1587451500000|2020-04-21 06:45:00|2581.6|2575.6|2581.1|2575.1|2582.6|2576.6|2580.4|2574.4|24
1587451800000|2020-04-21 06:50:00|2580.9|2574.9|2581.9|2575.9|2582.6|2576.6|2579.6|2573.6|94
1587452100000|2020-04-21 06:55:00|2581.7|2575.7|2582.4|2576.4|2584.6|2578.6|2579.9|2573.9|99
1587452400000|2020-04-21 07:00:00|2582.6|2576.6|2577.6|2571.6|2585.6|2579.6|2576.4|2570.4|130
1587452700000|2020-04-21 07:05:00|2578.1|2572.1|2577.6|2571.6|2579.1|2573.1|2577.6|2571.6|50
1587453000000|2020-04-21 07:10:00|2578.6|2572.6|2576.4|2570.4|2579.1|2573.1|2575.6|2569.6|34
1587453300000|2020-04-21 07:15:00|2576.6|2570.6|2575.2|2569.2|2576.6|2570.6|2575.2|2569.2|27
1587453600000|2020-04-21 07:20:00|2574.4|2568.4|2571.2|2565.2|2574.4|2568.4|2569.9|2563.9|107
1587453900000|2020-04-21 07:25:00|2570.2|2564.2|2567.9|2561.9|2571.2|2565.2|2567.6|2561.6|149
1587454200000|2020-04-21 07:30:00|2568.3|2562.3|2571.1|2565.1|2573.4|2567.4|2568.3|2562.3|71
1587454500000|2020-04-21 07:35:00|2570.9|2564.9|2565.6|2559.6|2571.1|2565.1|2563.6|2557.6|49
1587454800000|2020-04-21 07:40:00|2565.3|2559.3|2560.1|2554.1|2565.6|2559.6|2558.6|2552.6|117
1587455100000|2020-04-21 07:45:00|2560.4|2554.4|2560.9|2554.9|2561.9|2555.9|2558.3|2552.3|137
1587455400000|2020-04-21 07:50:00|2560.6|2554.6|2559.1|2553.1|2560.6|2554.6|2557.6|2551.6|63
1587455700000|2020-04-21 07:55:00|2559.4|2553.4|2557.6|2551.6|2560.6|2554.6|2557.6|2551.6|65
1587456000000|2020-04-21 08:00:00|2558.3|2552.3|2555.8|2549.8|2558.3|2552.3|2553.4|2547.4|98
1587456300000|2020-04-21 08:05:00|2556.4|2550.4|2559.3|2553.3|2559.3|2553.3|2555.3|2549.3|35
1587456600000|2020-04-21 08:10:00|2559.8|2553.8|2561.5|2555.5|2562.3|2556.3|2559.8|2553.8|11
1587456900000|2020-04-21 08:15:00|2561.8|2555.8|2561|2555|2562.6|2556.6|2560|2554|8
1587457200000|2020-04-21 08:20:00|2561.5|2555.5|2553.5|2547.5|2562.6|2556.6|2553.5|2547.5|95
1587457500000|2020-04-21 08:25:00|2554|2548|2557|2551|2557.1|2551.1|2552.6|2546.6|5
1587457800000|2020-04-21 08:30:00|2556.5|2550.5|2557|2551|2557.5|2551.5|2554|2548|14
1587458100000|2020-04-21 08:35:00|2557.1|2551.1|2554.5|2548.5|2558.5|2552.5|2554|2548|20
1587458400000|2020-04-21 08:40:00|2554.6|2548.6|2553.5|2547.5|2555.5|2549.5|2552.3|2546.3|16
1587458700000|2020-04-21 08:45:00|2553.6|2547.6|2559|2553|2560.1|2554.1|2553.6|2547.6|9
1587459000000|2020-04-21 08:50:00|2559.5|2553.5|2562|2556|2564.7|2558.7|2559.2|2553.2|36
1587459300000|2020-04-21 08:55:00|2562.2|2556.2|2559.5|2553.5|2562.5|2556.5|2559.3|2553.3|47
1587459600000|2020-04-21 09:00:00|2560.5|2554.5|2557.8|2551.8|2562|2556|2556.5|2550.5|10
1587459900000|2020-04-21 09:05:00|2557.6|2551.6|2552|2546|2557.8|2551.8|2551.8|2545.8|6
1587460200000|2020-04-21 09:10:00|2553.5|2547.5|2556.5|2550.5|2560.3|2554.3|2553|2547|380
1587460500000|2020-04-21 09:15:00|2556.3|2550.3|2556.8|2550.8|2557.8|2551.8|2556.3|2550.3|7
1587460800000|2020-04-21 09:20:00|2556.3|2550.3|2554.8|2548.8|2558.3|2552.3|2554.8|2548.8|17
1587461100000|2020-04-21 09:25:00|2555.5|2549.5|2551.8|2545.8|2555.8|2549.8|2551.3|2545.3|50
1587461400000|2020-04-21 09:30:00|2552.3|2546.3|2551.3|2545.3|2553|2547|2551.1|2545.1|34
1587461700000|2020-04-21 09:35:00|2551.1|2545.1|2551.8|2545.8|2555.1|2549.1|2551.1|2545.1|57
1587462000000|2020-04-21 09:40:00|2552.3|2546.3|2552.8|2546.8|2554|2548|2550.3|2544.3|273
1587462300000|2020-04-21 09:45:00|2553|2547|2552.8|2546.8|2553.5|2547.5|2550.3|2544.3|95
1587462600000|2020-04-21 09:50:00|2553|2547|2550.6|2544.6|2553|2547|2550.5|2544.5|80
1587462900000|2020-04-21 09:55:00|2550.8|2544.8|2554.3|2548.3|2554.3|2548.3|2550.3|2544.3|51
1587463200000|2020-04-21 10:00:00|2553.8|2547.8|2551.8|2545.8|2556.5|2550.5|2551.8|2545.8|25
1587463500000|2020-04-21 10:05:00|2552|2546|2550.5|2544.5|2552.7|2546.7|2549.3|2543.3|24
1587463800000|2020-04-21 10:10:00|2550.7|2544.7|2546.8|2540.8|2552.8|2546.8|2546.3|2540.3|127
1587464100000|2020-04-21 10:15:00|2547|2541|2544.6|2538.6|2547.5|2541.5|2544|2538|136
1587464400000|2020-04-21 10:20:00|2545|2539|2554.1|2548.1|2555.1|2549.1|2544.5|2538.5|96
1587464700000|2020-04-21 10:25:00|2553.5|2547.5|2553.5|2547.5|2555.5|2549.5|2553.1|2547.1|99
1587465000000|2020-04-21 10:30:00|2553.7|2547.7|2556.2|2550.2|2558.2|2552.2|2553.3|2547.3|79
1587465300000|2020-04-21 10:35:00|2555.7|2549.7|2558.3|2552.3|2560.5|2554.5|2555.2|2549.2|72
1587465600000|2020-04-21 10:40:00|2558.5|2552.5|2558.7|2552.7|2561.7|2555.7|2558.3|2552.3|100
1587465900000|2020-04-21 10:45:00|2558.5|2552.5|2555.2|2549.2|2560.2|2554.2|2553.5|2547.5|127
1587466200000|2020-04-21 10:50:00|2555.4|2549.4|2555.7|2549.7|2557|2551|2554.2|2548.2|192
1587466500000|2020-04-21 10:55:00|2555.4|2549.4|2560.5|2554.5|2561.5|2555.5|2554.5|2548.5|170
1587466800000|2020-04-21 11:00:00|2560.7|2554.7|2562.5|2556.5|2562.7|2556.7|2559.7|2553.7|121
1587467100000|2020-04-21 11:05:00|2561.7|2555.7|2561.7|2555.7|2561.7|2555.7|2558.7|2552.7|123
1587467400000|2020-04-21 11:10:00|2562.7|2556.7|2565.2|2559.2|2565.7|2559.7|2561.2|2555.2|129
1587467700000|2020-04-21 11:15:00|2565|2559|2561.2|2555.2|2568.2|2562.2|2561.2|2555.2|213
1587468000000|2020-04-21 11:20:00|2560.7|2554.7|2562.7|2556.7|2563.7|2557.7|2559.7|2553.7|121
1587468300000|2020-04-21 11:25:00|2562.5|2556.5|2555.7|2549.7|2563.2|2557.2|2555.2|2549.2|161
1587468600000|2020-04-21 11:30:00|2555.5|2549.5|2549.9|2543.9|2556.7|2550.7|2549.8|2543.8|646
1587468900000|2020-04-21 11:35:00|2549.1|2543.1|2551.6|2545.6|2555.2|2549.2|2548.1|2542.1|140
1587469200000|2020-04-21 11:40:00|2552.1|2546.1|2550.1|2544.1|2554.6|2548.6|2549.6|2543.6|232
1587469500000|2020-04-21 11:45:00|2551.1|2545.1|2549.6|2543.6|2551.1|2545.1|2547.1|2541.1|79
1587469800000|2020-04-21 11:50:00|2550.1|2544.1|2551.6|2545.6|2553.9|2547.9|2549.6|2543.6|6
1587470100000|2020-04-21 11:55:00|2552.1|2546.1|2552.6|2546.6|2553.9|2547.9|2550.9|2544.9|20
1587470400000|2020-04-21 12:00:00|2552.9|2546.9|2548.1|2542.1|2552.9|2546.9|2548.1|2542.1|10
1587470700000|2020-04-21 12:05:00|2549.9|2543.9|2550.4|2544.4|2551.4|2545.4|2549.7|2543.7|15
1587471000000|2020-04-21 12:10:00|2550.6|2544.6|2552.2|2546.2|2552.2|2546.2|2546.9|2540.9|62
1587471300000|2020-04-21 12:15:00|2552.4|2546.4|2550.7|2544.7|2553.9|2547.9|2546.7|2540.7|173
1587471600000|2020-04-21 12:20:00|2550.9|2544.9|2551.2|2545.2|2552.2|2546.2|2549.2|2543.2|7
1587471900000|2020-04-21 12:25:00|2551.7|2545.7|2554.7|2548.7|2555.2|2549.2|2551.2|2545.2|39
1587472200000|2020-04-21 12:30:00|2554.4|2548.4|2553.9|2547.9|2555.9|2549.9|2551.2|2545.2|78
1587472500000|2020-04-21 12:35:00|2554.2|2548.2|2550.9|2544.9|2554.2|2548.2|2549.7|2543.7|36
1587472800000|2020-04-21 12:40:00|2551.1|2545.1|2554.9|2548.9|2555.6|2549.6|2548.9|2542.9|129
1587475800000|2020-04-21 13:30:00|2563|2557|2534.1|2528.1|2563.1|2557.1|2531.8|2525.8|802
1587476100000|2020-04-21 13:35:00|2534|2528|2536.1|2530.1|2542.4|2536.4|2530.1|2524.1|1058
1587476400000|2020-04-21 13:40:00|2535.8|2529.8|2531.8|2525.8|2537.4|2531.4|2530.4|2524.4|441
1587476700000|2020-04-21 13:45:00|2531.6|2525.6|2537.1|2531.1|2537.2|2531.2|2527.1|2521.1|1073
1587477000000|2020-04-21 13:50:00|2536.7|2530.7|2534.4|2528.4|2541.4|2535.4|2534.4|2528.4|903
1587477300000|2020-04-21 13:55:00|2534.1|2528.1|2533.9|2527.9|2537.4|2531.4|2531.4|2525.4|512
1587477600000|2020-04-21 14:00:00|2534.4|2528.4|2530.2|2524.2|2534.4|2528.4|2528.1|2522.1|774
1587477900000|2020-04-21 14:05:00|2530.1|2524.1|2523.7|2517.7|2530.2|2524.2|2523.1|2517.1|246
1587478200000|2020-04-21 14:10:00|2523.4|2517.4|2518.2|2512.2|2525.2|2519.2|2518.2|2512.2|330
1587478500000|2020-04-21 14:15:00|2518.1|2512.1|2512.2|2506.2|2520.1|2514.1|2511.1|2505.1|435
1587478800000|2020-04-21 14:20:00|2512.6|2506.6|2511.1|2505.1|2512.7|2506.7|2507.1|2501.1|521
1587479100000|2020-04-21 14:25:00|2510.8|2504.8|2520.3|2514.3|2522.8|2516.8|2510.1|2504.1|373
1587479400000|2020-04-21 14:30:00|2520.1|2514.1|2518.1|2512.1|2524.1|2518.1|2518.1|2512.1|325
1587479700000|2020-04-21 14:35:00|2517.1|2511.1|2517.1|2511.1|2518.4|2512.4|2514.8|2508.8|215
1587480000000|2020-04-21 14:40:00|2516.4|2510.4|2517.1|2511.1|2517.9|2511.9|2512.4|2506.4|202
1587480300000|2020-04-21 14:45:00|2517.4|2511.4|2521.4|2515.4|2523.3|2517.3|2517.3|2511.3|359
1587480600000|2020-04-21 14:50:00|2521.3|2515.3|2523.1|2517.1|2524.1|2518.1|2520.1|2514.1|229
1587480900000|2020-04-21 14:55:00|2523.8|2517.8|2525.1|2519.1|2527.9|2521.9|2523.3|2517.3|219
1587481200000|2020-04-21 15:00:00|2525.3|2519.3|2526.1|2520.1|2528.4|2522.4|2521.8|2515.8|324
1587481500000|2020-04-21 15:05:00|2526.3|2520.3|2524.1|2518.1|2527.1|2521.1|2524.1|2518.1|91
1587481800000|2020-04-21 15:10:00|2524.3|2518.3|2526.1|2520.1|2527.5|2521.5|2524.1|2518.1|81
1587482100000|2020-04-21 15:15:00|2526.3|2520.3|2527.1|2521.1|2528.3|2522.3|2526.1|2520.1|141
1587482400000|2020-04-21 15:20:00|2527.8|2521.8|2526.1|2520.1|2528.5|2522.5|2525.1|2519.1|168
1587482700000|2020-04-21 15:25:00|2526.3|2520.3|2525|2519|2526.5|2520.5|2524.3|2518.3|212
1587483000000|2020-04-21 15:30:00|2525.3|2519.3|2527.3|2521.3|2530.3|2524.3|2524.3|2518.3|215
1587483300000|2020-04-21 15:35:00|2527.5|2521.5|2527.3|2521.3|2530.1|2524.1|2525.8|2519.8|363
1587483600000|2020-04-21 15:40:00|2527|2521|2529.8|2523.8|2532.5|2526.5|2526|2520|142
1587483900000|2020-04-21 15:45:00|2529.5|2523.5|2525.9|2519.9|2531.8|2525.8|2525.9|2519.9|1843
1587484200000|2020-04-21 15:50:00|2526.1|2520.1|2525.8|2519.8|2528.4|2522.4|2524.4|2518.4|156
1587484500000|2020-04-21 15:55:00|2526.4|2520.4|2529.8|2523.8|2529.8|2523.8|2525.8|2519.8|119
1587484800000|2020-04-21 16:00:00|2529.4|2523.4|2524.8|2518.8|2529.8|2523.8|2524.8|2518.8|390
1587485100000|2020-04-21 16:05:00|2524.1|2518.1|2532.1|2526.1|2532.1|2526.1|2523.8|2517.8|243
1587485400000|2020-04-21 16:10:00|2531.4|2525.4|2533.9|2527.9|2535.1|2529.1|2531.1|2525.1|222
1587485700000|2020-04-21 16:15:00|2533.8|2527.8|2535.1|2529.1|2535.1|2529.1|2532.4|2526.4|349
1587486000000|2020-04-21 16:20:00|2535.3|2529.3|2541.1|2535.1|2542.3|2536.3|2535.3|2529.3|191
1587486300000|2020-04-21 16:25:00|2540.8|2534.8|2539.6|2533.6|2542.3|2536.3|2538.8|2532.8|114
1587486600000|2020-04-21 16:30:00|2539.8|2533.8|2545.8|2539.8|2546.1|2540.1|2538.8|2532.8|103
1587486900000|2020-04-21 16:35:00|2546.1|2540.1|2551.6|2545.6|2552.1|2546.1|2545.5|2539.5|117
1587487200000|2020-04-21 16:40:00|2552.1|2546.1|2550.5|2544.5|2552.1|2546.1|2548.1|2542.1|118
1587487500000|2020-04-21 16:45:00|2550.8|2544.8|2551.3|2545.3|2553.5|2547.5|2548.5|2542.5|157
1587487800000|2020-04-21 16:50:00|2551.1|2545.1|2557.3|2551.3|2559.5|2553.5|2550.8|2544.8|173
1587488100000|2020-04-21 16:55:00|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2553.8|2547.8|93
1587488400000|2020-04-21 17:00:00|2556.3|2550.3|2557.3|2551.3|2560.5|2554.5|2555.5|2549.5|223
1587488700000|2020-04-21 17:05:00|2557|2551|2554.8|2548.8|2558.5|2552.5|2551.8|2545.8|192
1587489000000|2020-04-21 17:10:00|2554.5|2548.5|2558|2552|2560.5|2554.5|2554.3|2548.3|275
1587489300000|2020-04-21 17:15:00|2557.8|2551.8|2560.3|2554.3|2563.3|2557.3|2557.5|2551.5|132
1587489600000|2020-04-21 17:20:00|2560|2554|2563.5|2557.5|2563.5|2557.5|2559|2553|87
1587489900000|2020-04-21 17:25:00|2564.5|2558.5|2560.5|2554.5|2567.3|2561.3|2560|2554|411
1587490200000|2020-04-21 17:30:00|2560.3|2554.3|2561.2|2555.2|2561.5|2555.5|2559.2|2553.2|90
1587490500000|2020-04-21 17:35:00|2561.3|2555.3|2565.8|2559.8|2566.5|2560.5|2561.2|2555.2|56
1587490800000|2020-04-21 17:40:00|2566.2|2560.2|2567.2|2561.2|2568.5|2562.5|2563.3|2557.3|133
1587491100000|2020-04-21 17:45:00|2567.3|2561.3|2565.8|2559.8|2570.2|2564.2|2563.5|2557.5|215
1587491400000|2020-04-21 17:50:00|2566.2|2560.2|2570.3|2564.3|2570.3|2564.3|2562.5|2556.5|134
1587491700000|2020-04-21 17:55:00|2570.2|2564.2|2570.5|2564.5|2571.3|2565.3|2567.8|2561.8|146
1587492000000|2020-04-21 18:00:00|2570.3|2564.3|2569.5|2563.5|2571.5|2565.5|2567|2561|376
1587492300000|2020-04-21 18:05:00|2569.3|2563.3|2566.4|2560.4|2569.8|2563.8|2564.2|2558.2|316
1587492600000|2020-04-21 18:10:00|2567.4|2561.4|2564.7|2558.7|2568.4|2562.4|2563|2557|1538
1587492900000|2020-04-21 18:15:00|2564.2|2558.2|2569.5|2563.5|2569.5|2563.5|2563.8|2557.8|174
1587513600000|2020-04-22 00:00:00|2553.7|2547.7|2552.3|2546.3|2556.8|2550.8|2546.7|2540.7|82
1587513900000|2020-04-22 00:05:00|2552.7|2546.7|2554.2|2548.2|2556.2|2550.2|2550.8|2544.8|22
1587514200000|2020-04-22 00:10:00|2553.2|2547.2|2553.2|2547.2|2554.7|2548.7|2551.7|2545.7|42
1587514500000|2020-04-22 00:15:00|2553.5|2547.5|2554.8|2548.8|2555.2|2549.2|2551.2|2545.2|0
1587514800000|2020-04-22 00:20:00|2554.7|2548.7|2554.8|2548.8|2555.2|2549.2|2554.2|2548.2|4
1587515100000|2020-04-22 00:25:00|2554.3|2548.3|2553.2|2547.2|2554.5|2548.5|2550.8|2544.8|8
1587515400000|2020-04-22 00:30:00|2553.5|2547.5|2553.2|2547.2|2554.2|2548.2|2553|2547|7
1587515700000|2020-04-22 00:35:00|2553.5|2547.5|2552.2|2546.2|2554.2|2548.2|2551|2545|6
1587516000000|2020-04-22 00:40:00|2551.3|2545.3|2553|2547|2553.7|2547.7|2551.3|2545.3|3
1587516300000|2020-04-22 00:45:00|2553.2|2547.2|2553.2|2547.2|2554.2|2548.2|2553.2|2547.2|0
1587516600000|2020-04-22 00:50:00|2553.5|2547.5|2554.2|2548.2|2554.7|2548.7|2553.5|2547.5|3
1587516900000|2020-04-22 00:55:00|2554.7|2548.7|2557.2|2551.2|2557.4|2551.4|2554.2|2548.2|6
1587517200000|2020-04-22 01:00:00|2558.2|2552.2|2558.2|2552.2|2563.4|2557.4|2558.2|2552.2|18
1587517500000|2020-04-22 01:05:00|2558.4|2552.4|2569.9|2563.9|2570.2|2564.2|2558.2|2552.2|19
1587517800000|2020-04-22 01:10:00|2569.7|2563.7|2568.2|2562.2|2570.4|2564.4|2568|2562|10
1587518100000|2020-04-22 01:15:00|2568.4|2562.4|2568.5|2562.5|2571.4|2565.4|2568.2|2562.2|11
1587518400000|2020-04-22 01:20:00|2568.7|2562.7|2566.5|2560.5|2569.2|2563.2|2566|2560|20
1587518700000|2020-04-22 01:25:00|2566.2|2560.2|2565.5|2559.5|2567.2|2561.2|2564.2|2558.2|10
1587519000000|2020-04-22 01:30:00|2565.2|2559.2|2562.5|2556.5|2566.7|2560.7|2562.2|2556.2|0
1587519300000|2020-04-22 01:35:00|2562.9|2556.9|2561.5|2555.5|2563.2|2557.2|2561|2555|15
1587519600000|2020-04-22 01:40:00|2561.7|2555.7|2559.2|2553.2|2561.7|2555.7|2556.9|2550.9|30
1587519900000|2020-04-22 01:45:00|2559.5|2553.5|2559.2|2553.2|2560|2554|2556.9|2550.9|5
1587520200000|2020-04-22 01:50:00|2559.5|2553.5|2563.2|2557.2|2564.2|2558.2|2559.2|2553.2|8
1587520500000|2020-04-22 01:55:00|2563.9|2557.9|2565.2|2559.2|2566.9|2560.9|2563.9|2557.9|7
1587520800000|2020-04-22 02:00:00|2564.7|2558.7|2564.5|2558.5|2566.2|2560.2|2563.2|2557.2|0
1587521100000|2020-04-22 02:05:00|2564.7|2558.7|2569.2|2563.2|2569.5|2563.5|2564.7|2558.7|6
1587521400000|2020-04-22 02:10:00|2569.5|2563.5|2567.5|2561.5|2569.5|2563.5|2567.2|2561.2|4
1587521700000|2020-04-22 02:15:00|2567.7|2561.7|2566.7|2560.7|2567.9|2561.9|2566.2|2560.2|0
1587522000000|2020-04-22 02:20:00|2566.9|2560.9|2566.7|2560.7|2567.7|2561.7|2565.7|2559.7|0
1587522300000|2020-04-22 02:25:00|2566.9|2560.9|2566.7|2560.7|2569|2563|2566.7|2560.7|0
1587522600000|2020-04-22 02:30:00|2566.9|2560.9|2569|2563|2571|2565|2565.2|2559.2|46
1587522900000|2020-04-22 02:35:00|2569.2|2563.2|2567.5|2561.5|2569.2|2563.2|2565.7|2559.7|17
1587523200000|2020-04-22 02:40:00|2567.7|2561.7|2569.6|2563.6|2570.9|2564.9|2567|2561|7
1587523500000|2020-04-22 02:45:00|2568.9|2562.9|2570.9|2564.9|2571.2|2565.2|2566.7|2560.7|4
1587523800000|2020-04-22 02:50:00|2571.2|2565.2|2571.9|2565.9|2573.2|2567.2|2570.4|2564.4|0
1587524100000|2020-04-22 02:55:00|2571.7|2565.7|2575.6|2569.6|2575.6|2569.6|2570.9|2564.9|8
1587524400000|2020-04-22 03:00:00|2575.7|2569.7|2574.2|2568.2|2576.1|2570.1|2573.4|2567.4|30
1587524700000|2020-04-22 03:05:00|2574.6|2568.6|2569.6|2563.6|2575.1|2569.1|2568.1|2562.1|49
1587525000000|2020-04-22 03:10:00|2570.1|2564.1|2569.6|2563.6|2570.6|2564.6|2569.1|2563.1|2
1587525300000|2020-04-22 03:15:00|2569.1|2563.1|2568.6|2562.6|2569.6|2563.6|2567.1|2561.1|8
1587525600000|2020-04-22 03:20:00|2568.1|2562.1|2562.6|2556.6|2568.1|2562.1|2562.1|2556.1|17
1587525900000|2020-04-22 03:25:00|2563.2|2557.2|2563.2|2557.2|2566.6|2560.6|2562.4|2556.4|13
1587526200000|2020-04-22 03:30:00|2563.7|2557.7|2562.7|2556.7|2564.2|2558.2|2562.2|2556.2|5
1587526500000|2020-04-22 03:35:00|2563.2|2557.2|2560.3|2554.3|2563.2|2557.2|2559.2|2553.2|27
1587526800000|2020-04-22 03:40:00|2560.6|2554.6|2561.3|2555.3|2562.3|2556.3|2559.1|2553.1|5
1587527100000|2020-04-22 03:45:00|2560.8|2554.8|2558.3|2552.3|2562.3|2556.3|2558.3|2552.3|0
1587527400000|2020-04-22 03:50:00|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2557.4|2551.4|10
1587527700000|2020-04-22 03:55:00|2558.8|2552.8|2556.6|2550.6|2559.3|2553.3|2556.3|2550.3|1
1587528000000|2020-04-22 04:00:00|2556.9|2550.9|2559.1|2553.1|2559.1|2553.1|2556.1|2550.1|17
1587528300000|2020-04-22 04:05:00|2558.8|2552.8|2557.8|2551.8|2559.1|2553.1|2556.6|2550.6|12
1587528600000|2020-04-22 04:10:00|2557.4|2551.4|2550.3|2544.3|2557.4|2551.4|2550.3|2544.3|28
1587528900000|2020-04-22 04:15:00|2550.6|2544.6|2551.9|2545.9|2552.4|2546.4|2550.3|2544.3|5
1587529200000|2020-04-22 04:20:00|2551.4|2545.4|2554.3|2548.3|2554.3|2548.3|2551.3|2545.3|5
1587529500000|2020-04-22 04:25:00|2553.8|2547.8|2552.9|2546.9|2553.9|2547.9|2552.3|2546.3|7
1587529800000|2020-04-22 04:30:00|2552.6|2546.6|2552|2546|2553|2547|2550.5|2544.5|2
1587530100000|2020-04-22 04:35:00|2551.8|2545.8|2551|2545|2553|2547|2550.5|2544.5|0
1587530400000|2020-04-22 04:40:00|2551.3|2545.3|2549.5|2543.5|2551.5|2545.5|2549.5|2543.5|3
1587530700000|2020-04-22 04:45:00|2549.8|2543.8|2552.3|2546.3|2553|2547|2549.5|2543.5|1
1587531000000|2020-04-22 04:50:00|2552|2546|2551.5|2545.5|2552.8|2546.8|2551|2545|1
1587531300000|2020-04-22 04:55:00|2551|2545|2550.8|2544.8|2552.1|2546.1|2550|2544|0
1587531600000|2020-04-22 05:00:00|2551|2545|2548.3|2542.3|2551|2545|2547.5|2541.5|7
1587531900000|2020-04-22 05:05:00|2550.5|2544.5|2545.5|2539.5|2552|2546|2545.5|2539.5|34
1587532200000|2020-04-22 05:10:00|2540.5|2534.5|2537|2531|2540.5|2534.5|2536.3|2530.3|22
1587532500000|2020-04-22 05:15:00|2536.5|2530.5|2537.6|2531.6|2538.3|2532.3|2536.3|2530.3|11
1587532800000|2020-04-22 05:20:00|2537.8|2531.8|2541.3|2535.3|2541.3|2535.3|2537.6|2531.6|3
1587533100000|2020-04-22 05:25:00|2542.3|2536.3|2543.3|2537.3|2543.3|2537.3|2539.3|2533.3|14
1587533400000|2020-04-22 05:30:00|2542.5|2536.5|2546.5|2540.5|2548.3|2542.3|2541.3|2535.3|15
1587533700000|2020-04-22 05:35:00|2547.3|2541.3|2549.3|2543.3|2550.3|2544.3|2546|2540|14
1587534000000|2020-04-22 05:40:00|2549.5|2543.5|2553.3|2547.3|2555.1|2549.1|2549.5|2543.5|17
1587534300000|2020-04-22 05:45:00|2553.5|2547.5|2554.6|2548.6|2555.1|2549.1|2553.5|2547.5|2
1587534600000|2020-04-22 05:50:00|2554.1|2548.1|2553.3|2547.3|2556.3|2550.3|2552.3|2546.3|2
1587534900000|2020-04-22 05:55:00|2554|2548|2551.3|2545.3|2554.3|2548.3|2551.1|2545.1|1
1587535200000|2020-04-22 06:00:00|2552.1|2546.1|2545.3|2539.3|2552.1|2546.1|2545.3|2539.3|3
1587535500000|2020-04-22 06:05:00|2545.1|2539.1|2543.3|2537.3|2545.1|2539.1|2541.3|2535.3|10
1587535800000|2020-04-22 06:10:00|2543.6|2537.6|2545.1|2539.1|2545.3|2539.3|2542.3|2536.3|0
1587536100000|2020-04-22 06:15:00|2545.6|2539.6|2547.3|2541.3|2547.8|2541.8|2544.8|2538.8|6
1587536400000|2020-04-22 06:20:00|2548.1|2542.1|2546.5|2540.5|2549.3|2543.3|2546|2540|7
1587536700000|2020-04-22 06:25:00|2546.3|2540.3|2546|2540|2546.5|2540.5|2544|2538|3
1587537000000|2020-04-22 06:30:00|2545.5|2539.5|2546|2540|2546|2540|2542.5|2536.5|2
1587537300000|2020-04-22 06:35:00|2547.3|2541.3|2545.3|2539.3|2547.5|2541.5|2544.5|2538.5|10
1587537600000|2020-04-22 06:40:00|2545.7|2539.7|2545|2539|2548|2542|2543.3|2537.3|2
1587537900000|2020-04-22 06:45:00|2544.8|2538.8|2549.8|2543.8|2550.3|2544.3|2544|2538|2
1587538200000|2020-04-22 06:50:00|2550.2|2544.2|2552|2546|2553.8|2547.8|2550|2544|10
1587538500000|2020-04-22 06:55:00|2551.7|2545.7|2542.8|2536.8|2551.8|2545.8|2542.8|2536.8|119
1587538800000|2020-04-22 07:00:00|2542.3|2536.3|2542.3|2536.3|2547.2|2541.2|2541.2|2535.2|11
1587539100000|2020-04-22 07:05:00|2541.3|2535.3|2546.3|2540.3|2546.3|2540.3|2539.5|2533.5|23
1587539400000|2020-04-22 07:10:00|2546.7|2540.7|2550|2544|2551.3|2545.3|2546.7|2540.7|3
1587539700000|2020-04-22 07:15:00|2550.3|2544.3|2552|2546|2552|2546|2547.5|2541.5|6
1587540000000|2020-04-22 07:20:00|2552.5|2546.5|2555.9|2549.9|2557.4|2551.4|2552|2546|8
1587540300000|2020-04-22 07:25:00|2555.5|2549.5|2559|2553|2560.5|2554.5|2553.7|2547.7|16
1587540600000|2020-04-22 07:30:00|2558.2|2552.2|2561.7|2555.7|2563.2|2557.2|2558.2|2552.2|12
1587540900000|2020-04-22 07:35:00|2560.8|2554.8|2555.9|2549.9|2562.2|2556.2|2554.9|2548.9|14
1587541200000|2020-04-22 07:40:00|2555.4|2549.4|2558|2552|2559.4|2553.4|2555.4|2549.4|0
1587541500000|2020-04-22 07:45:00|2557.9|2551.9|2555|2549|2558|2552|2553.9|2547.9|2
1587541800000|2020-04-22 07:50:00|2555.4|2549.4|2560.9|2554.9|2562.2|2556.2|2555.4|2549.4|4
1587542100000|2020-04-22 07:55:00|2560.7|2554.7|2566|2560|2566|2560|2559.4|2553.4|12
1587542400000|2020-04-22 08:00:00|2566.4|2560.4|2564.4|2558.4|2566.4|2560.4|2564.4|2558.4|0
1587542700000|2020-04-22 08:05:00|2564.5|2558.5|2569.5|2563.5|2569.5|2563.5|2564.4|2558.4|19
1587543000000|2020-04-22 08:10:00|2569.4|2563.4|2568.4|2562.4|2570.4|2564.4|2567.9|2561.9|2
1587543300000|2020-04-22 08:15:00|2567.7|2561.7|2580.4|2574.4|2580.4|2574.4|2567.4|2561.4|80
1587543600000|2020-04-22 08:20:00|2580.2|2574.2|2574.4|2568.4|2580.2|2574.2|2573.2|2567.2|30
1587543900000|2020-04-22 08:25:00|2574.1|2568.1|2574.2|2568.2|2577.2|2571.2|2573.2|2567.2|34
1587544200000|2020-04-22 08:30:00|2573.9|2567.9|2578.4|2572.4|2578.4|2572.4|2573.4|2567.4|3
1587544500000|2020-04-22 08:35:00|2578.7|2572.7|2578.2|2572.2|2580.4|2574.4|2578.2|2572.2|3
1587544800000|2020-04-22 08:40:00|2578.7|2572.7|2576.4|2570.4|2580.4|2574.4|2576.1|2570.1|22
1587545100000|2020-04-22 08:45:00|2576.1|2570.1|2574.1|2568.1|2577.1|2571.1|2574.1|2568.1|6
1587545400000|2020-04-22 08:50:00|2573.9|2567.9|2577.9|2571.9|2577.9|2571.9|2570.7|2564.7|20
1587545700000|2020-04-22 08:55:00|2577.6|2571.6|2575.4|2569.4|2577.6|2571.6|2574.6|2568.6|5
1587546000000|2020-04-22 09:00:00|2575.7|2569.7|2576.4|2570.4|2576.6|2570.6|2575.4|2569.4|17
1587546300000|2020-04-22 09:05:00|2575.6|2569.6|2573.6|2567.6|2580.1|2574.1|2573.6|2567.6|150
1587546600000|2020-04-22 09:10:00|2574.4|2568.4|2577.1|2571.1|2579.6|2573.6|2571.6|2565.6|36
1587546900000|2020-04-22 09:15:00|2576.9|2570.9|2577.1|2571.1|2577.6|2571.6|2576.6|2570.6|98
1587547200000|2020-04-22 09:20:00|2576.6|2570.6|2578.1|2572.1|2580.6|2574.6|2576.6|2570.6|69
1587547500000|2020-04-22 09:25:00|2579.1|2573.1|2580.4|2574.4|2582.7|2576.7|2576.6|2570.6|24
1587547800000|2020-04-22 09:30:00|2580.1|2574.1|2573.1|2567.1|2580.1|2574.1|2571.1|2565.1|42
1587548100000|2020-04-22 09:35:00|2573.6|2567.6|2575.1|2569.1|2576.4|2570.4|2572.1|2566.1|23
1587548400000|2020-04-22 09:40:00|2574.6|2568.6|2575.1|2569.1|2575.6|2569.6|2573.6|2567.6|7
1587548700000|2020-04-22 09:45:00|2574.6|2568.6|2575.4|2569.4|2576.4|2570.4|2574.6|2568.6|1
1587549000000|2020-04-22 09:50:00|2575.1|2569.1|2575.1|2569.1|2575.6|2569.6|2574.1|2568.1|4
1587549300000|2020-04-22 09:55:00|2574.9|2568.9|2577.1|2571.1|2577.6|2571.6|2574.6|2568.6|18
1587549600000|2020-04-22 10:00:00|2576.9|2570.9|2574.6|2568.6|2577.1|2571.1|2573.6|2567.6|15
1587549900000|2020-04-22 10:05:00|2574.1|2568.1|2573.6|2567.6|2574.4|2568.4|2573.1|2567.1|31
1587550200000|2020-04-22 10:10:00|2574.1|2568.1|2574.1|2568.1|2575.1|2569.1|2573.9|2567.9|8
1587550500000|2020-04-22 10:15:00|2574.6|2568.6|2575.6|2569.6|2575.6|2569.6|2573.6|2567.6|104
1587550800000|2020-04-22 10:20:00|2575.1|2569.1|2576.6|2570.6|2576.6|2570.6|2574.6|2568.6|32
1587551100000|2020-04-22 10:25:00|||||||||11
1587551400000|2020-04-22 10:30:00|2574.1|2568.1|2576.4|2570.4|2576.4|2570.4|2573.6|2567.6|58
1587551700000|2020-04-22 10:35:00|2576.1|2570.1|2576.1|2570.1|2576.4|2570.4|2575.1|2569.1|0
1587552000000|2020-04-22 10:40:00|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2575.9|2569.9|2
1587552300000|2020-04-22 10:45:00|2575.9|2569.9|2573.4|2567.4|2576.6|2570.6|2573.4|2567.4|19
1587552600000|2020-04-22 10:50:00|2573.1|2567.1|2572.9|2566.9|2573.9|2567.9|2572.4|2566.4|13
1587552900000|2020-04-22 10:55:00|2572.4|2566.4|2575|2569|2575|2569|2572.1|2566.1|10
1587553200000|2020-04-22 11:00:00|2575.3|2569.3|2576.1|2570.1|2578.5|2572.5|2575.3|2569.3|8
1587553500000|2020-04-22 11:05:00|2576.6|2570.6|2578.5|2572.5|2578.5|2572.5|2576.1|2570.1|14
1587553800000|2020-04-22 11:10:00|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2577.8|2571.8|6
1587554100000|2020-04-22 11:15:00|2578.5|2572.5|2582.8|2576.8|2583.6|2577.6|2578.5|2572.5|16
1587554400000|2020-04-22 11:20:00|2582.5|2576.5|2580.3|2574.3|2582.5|2576.5|2578.8|2572.8|273
1587554700000|2020-04-22 11:25:00|2580.8|2574.8|2580.1|2574.1|2582.6|2576.6|2578.5|2572.5|27
1587555000000|2020-04-22 11:30:00|2579.8|2573.8|2580.6|2574.6|2580.6|2574.6|2575.8|2569.8|13
1587555300000|2020-04-22 11:35:00|2580.8|2574.8|2579.1|2573.1|2581.8|2575.8|2578.1|2572.1|6
1587555600000|2020-04-22 11:40:00|2579.6|2573.6|2581.1|2575.1|2581.3|2575.3|2578.6|2572.6|7
1587555900000|2020-04-22 11:45:00|2580.6|2574.6|2582.6|2576.6|2582.6|2576.6|2580.6|2574.6|9
1587556200000|2020-04-22 11:50:00|2582.1|2576.1|2582.1|2576.1|2582.6|2576.6|2580.6|2574.6|3
1587556500000|2020-04-22 11:55:00|2582.6|2576.6|2583.7|2577.7|2583.7|2577.7|2580.2|2574.2|53
1587556800000|2020-04-22 12:00:00|2583.5|2577.5|2582.7|2576.7|2583.7|2577.7|2582|2576|55
1587557100000|2020-04-22 12:05:00|2582.3|2576.3|2582.3|2576.3|2586.7|2580.7|2582|2576|54
1587557400000|2020-04-22 12:10:00|2582.8|2576.8|2587|2581|2587.7|2581.7|2582.8|2576.8|66
1587557700000|2020-04-22 12:15:00|2586.3|2580.3|2585.8|2579.8|2587.8|2581.8|2585.7|2579.7|9
1587558000000|2020-04-22 12:20:00|2586|2580|2588.7|2582.7|2588.7|2582.7|2585.7|2579.7|4
1587558300000|2020-04-22 12:25:00|2590.3|2584.3|2592.8|2586.8|2592.8|2586.8|2589.7|2583.7|31
1587558600000|2020-04-22 12:30:00|2592.5|2586.5|2594.8|2588.8|2595.8|2589.8|2592|2586|49
1587558900000|2020-04-22 12:35:00|2595|2589|2602.5|2596.5|2603|2597|2594.8|2588.8|338
1587559200000|2020-04-22 12:40:00|2602.8|2596.8|2600|2594|2603.7|2597.7|2598.3|2592.3|85
1587559500000|2020-04-22 12:45:00|2600.2|2594.2|2600.3|2594.3|2600.3|2594.3|2600.2|2594.2|0
1587562200000|2020-04-22 13:30:00|2598.4|2592.4|2589.9|2583.9|2600.4|2594.4|2585.7|2579.7|565
1587562500000|2020-04-22 13:35:00|2590.5|2584.5|2603|2597|2603.7|2597.7|2589.4|2583.4|244
1587562800000|2020-04-22 13:40:00|2603.9|2597.9|2600.7|2594.7|2604.4|2598.4|2594.7|2588.7|254
1587563100000|2020-04-22 13:45:00|2602.4|2596.4|2606|2600|2611.9|2605.9|2598.7|2592.7|423
1587563400000|2020-04-22 13:50:00|2606.4|2600.4|2618.4|2612.4|2618.7|2612.7|2605.7|2599.7|206
1587563700000|2020-04-22 13:55:00|2618.7|2612.7|2618.7|2612.7|2622|2616|2618|2612|409
1587564000000|2020-04-22 14:00:00|2618.9|2612.9|2616.7|2610.7|2627.7|2621.7|2615.1|2609.1|289
1587564300000|2020-04-22 14:05:00|2616.4|2610.4|2609.4|2603.4|2618.1|2612.1|2609.1|2603.1|139
1587564600000|2020-04-22 14:10:00|2609.7|2603.7|2607.4|2601.4|2611.1|2605.1|2605.7|2599.7|191
1587564900000|2020-04-22 14:15:00|2607.1|2601.1|2612.9|2606.9|2613.7|2607.7|2605.7|2599.7|317
1587565200000|2020-04-22 14:20:00|2613.4|2607.4|2609.1|2603.1|2613.7|2607.7|2608.7|2602.7|156
1587565500000|2020-04-22 14:25:00|2609.4|2603.4|2607.7|2601.7|2612.4|2606.4|2606.4|2600.4|214
1587565800000|2020-04-22 14:30:00|2607.9|2601.9|2601.4|2595.4|2611.4|2605.4|2601.1|2595.1|202
1587566100000|2020-04-22 14:35:00|2601.1|2595.1|2605.7|2599.7|2608.7|2602.7|2601.1|2595.1|174
1587566400000|2020-04-22 14:40:00|2605.9|2599.9|2617.7|2611.7|2618.1|2612.1|2605.7|2599.7|860
1587566700000|2020-04-22 14:45:00|2616.7|2610.7|2614.7|2608.7|2618.7|2612.7|2613.1|2607.1|237
1587567000000|2020-04-22 14:50:00|2614.9|2608.9|2608.4|2602.4|2615.7|2609.7|2608.4|2602.4|134
1587567300000|2020-04-22 14:55:00|2608.7|2602.7|2603.7|2597.7|2609.7|2603.7|2603.7|2597.7|248
1587567600000|2020-04-22 15:00:00|2602.7|2596.7|2605.2|2599.2|2607.7|2601.7|2602.1|2596.1|257
1587567900000|2020-04-22 15:05:00|2604.9|2598.9|2599.7|2593.7|2605.7|2599.7|2599.6|2593.6|172
1587568200000|2020-04-22 15:10:00|2599.1|2593.1|2594.7|2588.7|2599.1|2593.1|2592.7|2586.7|354
1587568500000|2020-04-22 15:15:00|2594.4|2588.4|2598.6|2592.6|2601.6|2595.6|2592.4|2586.4|651
1587568800000|2020-04-22 15:20:00|2599.4|2593.4|2600.4|2594.4|2602.1|2596.1|2597.6|2591.6|115
1587569100000|2020-04-22 15:25:00|2600.9|2594.9|2603.1|2597.1|2604.6|2598.6|2600.4|2594.4|117
1587569400000|2020-04-22 15:30:00|2602.7|2596.7|2605.7|2599.7|2608.6|2602.6|2602.7|2596.7|151
1587569700000|2020-04-22 15:35:00|2604.7|2598.7|2605.4|2599.4|2606.6|2600.6|2602.7|2596.7|2603
1587570000000|2020-04-22 15:40:00|2606.2|2600.2|2602.2|2596.2|2607.7|2601.7|2602.1|2596.1|83
1587570300000|2020-04-22 15:45:00|2602.1|2596.1|2604.4|2598.4|2607.1|2601.1|2602.1|2596.1|121
1587570600000|2020-04-22 15:50:00|2603.7|2597.7|2604.1|2598.1|2606.2|2600.2|2602.4|2596.4|99
1587570900000|2020-04-22 15:55:00|2603.1|2597.1|2600.2|2594.2|2603.1|2597.1|2599.2|2593.2|115
1587571200000|2020-04-22 16:00:00|2600.4|2594.4|2600.1|2594.1|2603.2|2597.2|2598.2|2592.2|243
1587571500000|2020-04-22 16:05:00|2600.2|2594.2|2596.9|2590.9|2604.4|2598.4|2596.4|2590.4|150
1587571800000|2020-04-22 16:10:00|2597.2|2591.2|2594.8|2588.8|2597.4|2591.4|2594.4|2588.4|63
1587572100000|2020-04-22 16:15:00|2594.4|2588.4|2592.8|2586.8|2594.4|2588.4|2592.3|2586.3|92
1587572400000|2020-04-22 16:20:00|2592.4|2586.4|2594.8|2588.8|2595.1|2589.1|2592.3|2586.3|100
1587572700000|2020-04-22 16:25:00|2594.4|2588.4|2593.4|2587.4|2594.4|2588.4|2590.1|2584.1|77
1587573000000|2020-04-22 16:30:00|2593.8|2587.8|2595.4|2589.4|2597.4|2591.4|2593.8|2587.8|99
1587573300000|2020-04-22 16:35:00|2596.1|2590.1|2593.3|2587.3|2596.1|2590.1|2591.1|2585.1|94
1587573600000|2020-04-22 16:40:00|2593.4|2587.4|2593.3|2587.3|2594.3|2588.3|2592.3|2586.3|85
1587573900000|2020-04-22 16:45:00|2594.1|2588.1|2591.3|2585.3|2594.4|2588.4|2590.4|2584.4|283
1587574200000|2020-04-22 16:50:00|2591.4|2585.4|2595.3|2589.3|2595.4|2589.4|2590.3|2584.3|46
1587574500000|2020-04-22 16:55:00|2594.8|2588.8|2597.4|2591.4|2597.8|2591.8|2593.4|2587.4|163
1587574800000|2020-04-22 17:00:00|2597.3|2591.3|2598.8|2592.8|2599.6|2593.6|2596.3|2590.3|120
1587575100000|2020-04-22 17:05:00|2598.3|2592.3|2598.8|2592.8|2599.3|2593.3|2596.3|2590.3|65
1587575400000|2020-04-22 17:10:00|2597.3|2591.3|2599.3|2593.3|2600.1|2594.1|2596.8|2590.8|50
1587575700000|2020-04-22 17:15:00|2599.5|2593.5|2597.1|2591.1|2599.8|2593.8|2594.3|2588.3|409
1587576000000|2020-04-22 17:20:00|2596.5|2590.5|2595.3|2589.3|2598.1|2592.1|2594.5|2588.5|46
1587576300000|2020-04-22 17:25:00|2595.5|2589.5|2592.1|2586.1|2596.3|2590.3|2592.1|2586.1|95
1587576600000|2020-04-22 17:30:00|2592.5|2586.5|2592.1|2586.1|2594.3|2588.3|2591.8|2585.8|78
1587576900000|2020-04-22 17:35:00|2591.6|2585.6|2593.1|2587.1|2594.1|2588.1|2591.6|2585.6|103
1587577200000|2020-04-22 17:40:00|2594.1|2588.1|2597.3|2591.3|2597.3|2591.3|2592.5|2586.5|168
1587577500000|2020-04-22 17:45:00|2597.1|2591.1|2598.3|2592.3|2600.8|2594.8|2597.1|2591.1|82
1587577800000|2020-04-22 17:50:00|2598.5|2592.5|2601.3|2595.3|2601.8|2595.8|2597.3|2591.3|195
1587578100000|2020-04-22 17:55:00|2600.8|2594.8|2597|2591|2601.8|2595.8|2596.5|2590.5|76
1587578400000|2020-04-22 18:00:00|2597.3|2591.3|2593|2587|2597.5|2591.5|2593|2587|218
1587578700000|2020-04-22 18:05:00|2592.5|2586.5|2590.1|2584.1|2593.5|2587.5|2587.5|2581.5|87
1587579000000|2020-04-22 18:10:00|2591.1|2585.1|2587.8|2581.8|2592.1|2586.1|2585.5|2579.5|674
1587579300000|2020-04-22 18:15:00|2587.5|2581.5|2588.6|2582.6|2589.6|2583.6|2585.5|2579.5|177
1587600000000|2020-04-23 00:00:00|2594|2588|2606.5|2600.5|2607.5|2601.5|2594|2588|89
1587600300000|2020-04-23 00:05:00|2607.5|2601.5|2598.5|2592.5|2607.5|2601.5|2598|2592|3
1587600600000|2020-04-23 00:10:00|2598.6|2592.6|2596.5|2590.5|2599.5|2593.5|2596.5|2590.5|15
1587600900000|2020-04-23 00:15:00|2597.3|2591.3|2600|2594|2601.1|2595.1|2597|2591|7
1587601200000|2020-04-23 00:20:00|2599.5|2593.5|2598|2592|2599.5|2593.5|2596.5|2590.5|4
1587601500000|2020-04-23 00:25:00|2598.5|2592.5|2597.5|2591.5|2598.5|2592.5|2596.5|2590.5|1
1587601800000|2020-04-23 00:30:00|2598.3|2592.3|2601.3|2595.3|2601.3|2595.3|2597|2591|6
1587602100000|2020-04-23 00:35:00|2600.8|2594.8|2602.3|2596.3|2602.3|2596.3|2599.2|2593.2|2
1587602400000|2020-04-23 00:40:00|2602.5|2596.5|2603.5|2597.5|2603.5|2597.5|2601.5|2595.5|3
1587602700000|2020-04-23 00:45:00|2603.7|2597.7|2602|2596|2604.5|2598.5|2601.5|2595.5|2
1587603000000|2020-04-23 00:50:00|2602.2|2596.2|2598.5|2592.5|2602.5|2596.5|2598.5|2592.5|1
1587603300000|2020-04-23 00:55:00|2599|2593|2602.5|2596.5|2602.5|2596.5|2599|2593|1
1587603600000|2020-04-23 01:00:00|2601.5|2595.5|2605.7|2599.7|2606.5|2600.5|2598.5|2592.5|104
1587603900000|2020-04-23 01:05:00|2605.3|2599.3|2607.7|2601.7|2607.7|2601.7|2602.7|2596.7|61
1587604200000|2020-04-23 01:10:00|2606.7|2600.7|2608.7|2602.7|2608.7|2602.7|2603.7|2597.7|50
1587604500000|2020-04-23 01:15:00|2608.2|2602.2|2607.2|2601.2|2608.5|2602.5|2606.2|2600.2|3
1587604800000|2020-04-23 01:20:00|2607.5|2601.5|2613.5|2607.5|2614.5|2608.5|2607.2|2601.2|19
1587605100000|2020-04-23 01:25:00|2614.5|2608.5|2612.5|2606.5|2614.5|2608.5|2611|2605|1
1587605400000|2020-04-23 01:30:00|2611.7|2605.7|2613.2|2607.2|2613.5|2607.5|2611.5|2605.5|2
1587605700000|2020-04-23 01:35:00|2613.5|2607.5|2616.5|2610.5|2616.5|2610.5|2613.2|2607.2|2
1587606000000|2020-04-23 01:40:00|2616.2|2610.2|2618.7|2612.7|2618.7|2612.7|2614.5|2608.5|136
1587606300000|2020-04-23 01:45:00|2619.7|2613.7|2620.7|2614.7|2621.7|2615.7|2619.5|2613.5|34
1587606600000|2020-04-23 01:50:00|2621.2|2615.2|2619.7|2613.7|2622.2|2616.2|2618.7|2612.7|5
1587606900000|2020-04-23 01:55:00|2620.2|2614.2|2618.7|2612.7|2620.5|2614.5|2617.7|2611.7|29
1587607200000|2020-04-23 02:00:00|2619.2|2613.2|2619.5|2613.5|2619.7|2613.7|2617.7|2611.7|10
1587607500000|2020-04-23 02:05:00|2618.9|2612.9|2620.2|2614.2|2620.5|2614.5|2618.7|2612.7|37
1587607800000|2020-04-23 02:10:00|2619.7|2613.7|2619.7|2613.7|2619.7|2613.7|2618.7|2612.7|8
1587608100000|2020-04-23 02:15:00|2620.2|2614.2|2618.7|2612.7|2620.2|2614.2|2618.7|2612.7|3
1587608400000|2020-04-23 02:20:00|2619|2613|2618.7|2612.7|2619.7|2613.7|2618.7|2612.7|4
1587608700000|2020-04-23 02:25:00|2616.7|2610.7|2617.7|2611.7|2617.7|2611.7|2616|2610|38
1587609000000|2020-04-23 02:30:00|2617.2|2611.2|2618.7|2612.7|2618.7|2612.7|2613.5|2607.5|44
1587609300000|2020-04-23 02:35:00|2619|2613|2622.7|2616.7|2623.2|2617.2|2619|2613|39
1587609600000|2020-04-23 02:40:00|2622.2|2616.2|2623.2|2617.2|2624.2|2618.2|2618.7|2612.7|18
1587609900000|2020-04-23 02:45:00|2622.7|2616.7|2619.5|2613.5|2622.7|2616.7|2618|2612|16
1587610200000|2020-04-23 02:50:00|2619.2|2613.2|2615.5|2609.5|2619.2|2613.2|2615.5|2609.5|36
1587610500000|2020-04-23 02:55:00|2614.9|2608.9|2618.6|2612.6|2618.7|2612.7|2613|2607|35
1587610800000|2020-04-23 03:00:00|2618.2|2612.2|2617.6|2611.6|2620.7|2614.7|2617.2|2611.2|3
1587611100000|2020-04-23 03:05:00|2617.1|2611.1|2618.2|2612.2|2618.7|2612.7|2616.6|2610.6|4
1587611400000|2020-04-23 03:10:00|2617.7|2611.7|2619.6|2613.6|2619.6|2613.6|2616.6|2610.6|1
1587611700000|2020-04-23 03:15:00|2619.2|2613.2|2632.6|2626.6|2634.2|2628.2|2618.6|2612.6|80
1587612000000|2020-04-23 03:20:00|2632.2|2626.2|2630.2|2624.2|2633.6|2627.6|2628.2|2622.2|4
1587612300000|2020-04-23 03:25:00|2630.6|2624.6|2633.6|2627.6|2633.6|2627.6|2630.6|2624.6|11
1587612600000|2020-04-23 03:30:00|2632.6|2626.6|2632.6|2626.6|2636.6|2630.6|2632.6|2626.6|18
1587612900000|2020-04-23 03:35:00|2632.2|2626.2|2632.2|2626.2|2632.7|2626.7|2630.7|2624.7|3
1587613200000|2020-04-23 03:40:00|2632.7|2626.7|2630.2|2624.2|2633.6|2627.6|2630.2|2624.2|2
1587613500000|2020-04-23 03:45:00|2630.6|2624.6|2629.2|2623.2|2631.6|2625.6|2629.2|2623.2|0
1587613800000|2020-04-23 03:50:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2628.2|2622.2|1
1587614100000|2020-04-23 03:55:00|2630.2|2624.2|2632.6|2626.6|2632.6|2626.6|2630.1|2624.1|1
1587614400000|2020-04-23 04:00:00|2632.2|2626.2|2631.6|2625.6|2634.6|2628.6|2631.6|2625.6|5
1587614700000|2020-04-23 04:05:00|2631.2|2625.2|2632.3|2626.3|2632.3|2626.3|2631.2|2625.2|1
1587615000000|2020-04-23 04:10:00|2631.6|2625.6|2631.3|2625.3|2631.8|2625.8|2630.6|2624.6|1
1587615300000|2020-04-23 04:15:00|2631.8|2625.8|2635.8|2629.8|2635.8|2629.8|2631.8|2625.8|5
1587615600000|2020-04-23 04:20:00|2636.3|2630.3|2642.6|2636.6|2646.9|2640.9|2635.4|2629.4|51
1587615900000|2020-04-23 04:25:00|2642.9|2636.9|2644.9|2638.9|2646.4|2640.4|2642.9|2636.9|18
1587616200000|2020-04-23 04:30:00|2644.8|2638.8|2640.4|2634.4|2644.8|2638.8|2640.4|2634.4|3
1587616500000|2020-04-23 04:35:00|2640.1|2634.1|2642.9|2636.9|2642.9|2636.9|2638.1|2632.1|8
1587616800000|2020-04-23 04:40:00|2642.3|2636.3|2646.9|2640.9|2646.9|2640.9|2642.3|2636.3|43
1587617100000|2020-04-23 04:45:00|2647.9|2641.9|2646.3|2640.3|2647.9|2641.9|2646.3|2640.3|0
1587617400000|2020-04-23 04:50:00|2646.9|2640.9|2644.9|2638.9|2647.4|2641.4|2643.9|2637.9|5
1587617700000|2020-04-23 04:55:00|2645.3|2639.3|2646.3|2640.3|2646.6|2640.6|2643.3|2637.3|2
1587618000000|2020-04-23 05:00:00|2645.9|2639.9|2653.9|2647.9|2653.9|2647.9|2645.3|2639.3|39
1587618300000|2020-04-23 05:05:00|2653.6|2647.6|2658.3|2652.3|2658.8|2652.8|2653.1|2647.1|9
1587618600000|2020-04-23 05:10:00|2657.9|2651.9|2653.9|2647.9|2657.9|2651.9|2651.1|2645.1|38
1587618900000|2020-04-23 05:15:00|2654.4|2648.4|2655.5|2649.5|2655.9|2649.9|2652.9|2646.9|21
1587619200000|2020-04-23 05:20:00|2655|2649|2651.5|2645.5|2655|2649|2648.6|2642.6|8
1587619500000|2020-04-23 05:25:00|2651.3|2645.3|2650.6|2644.6|2651.6|2645.6|2650.1|2644.1|6
1587619800000|2020-04-23 05:30:00|2651.1|2645.1|2645|2639|2651.1|2645.1|2645|2639|159
1587620100000|2020-04-23 05:35:00|2644.6|2638.6|2642.5|2636.5|2645.6|2639.6|2641.8|2635.8|70
1587620400000|2020-04-23 05:40:00|2642.6|2636.6|2643.5|2637.5|2644|2638|2642.1|2636.1|5
1587620700000|2020-04-23 05:45:00|2643.1|2637.1|2639.6|2633.6|2643.1|2637.1|2638.5|2632.5|10
1587621000000|2020-04-23 05:50:00|2640.1|2634.1|2638.1|2632.1|2643.1|2637.1|2638.1|2632.1|11
1587621300000|2020-04-23 05:55:00|2638.5|2632.5|2638.6|2632.6|2640.1|2634.1|2638.1|2632.1|7
1587621600000|2020-04-23 06:00:00|2638.5|2632.5|2638.5|2632.5|2639.5|2633.5|2636.1|2630.1|8
1587621900000|2020-04-23 06:05:00|2638.1|2632.1|2644.8|2638.8|2644.8|2638.8|2637.5|2631.5|3
1587622200000|2020-04-23 06:10:00|2644.3|2638.3|2643.3|2637.3|2645|2639|2643|2637|16
1587622500000|2020-04-23 06:15:00|2644|2638|2641|2635|2644.1|2638.1|2641|2635|2
1587622800000|2020-04-23 06:20:00|2641.3|2635.3|2644|2638|2644|2638|2641.1|2635.1|0
1587623100000|2020-04-23 06:25:00|2645|2639|2648|2642|2648|2642|2644|2638|0
1587623400000|2020-04-23 06:30:00|2648.1|2642.1|2649|2643|2653|2647|2647|2641|13
1587623700000|2020-04-23 06:35:00|2648.2|2642.2|2646.5|2640.5|2648.2|2642.2|2643|2637|17
1587624000000|2020-04-23 06:40:00|2646.3|2640.3|2650.3|2644.3|2651|2645|2646|2640|31
1587624300000|2020-04-23 06:45:00|2650.8|2644.8|2647.5|2641.5|2651.2|2645.2|2647|2641|11
1587624600000|2020-04-23 06:50:00|2647.3|2641.3|2648|2642|2649.8|2643.8|2647.2|2641.2|3
1587624900000|2020-04-23 06:55:00|2647.8|2641.8|2646.5|2640.5|2648|2642|2645.3|2639.3|4
1587625200000|2020-04-23 07:00:00|2646|2640|2640.3|2634.3|2646|2640|2639|2633|20
1587625500000|2020-04-23 07:05:00|2640.5|2634.5|2644|2638|2645|2639|2639|2633|14
1587625800000|2020-04-23 07:10:00|2644.5|2638.5|2645.5|2639.5|2647|2641|2644.5|2638.5|2
1587626100000|2020-04-23 07:15:00|2645|2639|2645.5|2639.5|2646|2640|2643.2|2637.2|1
1587626400000|2020-04-23 07:20:00|2645.7|2639.7|2636.7|2630.7|2645.7|2639.7|2636.7|2630.7|5
1587626700000|2020-04-23 07:25:00|2637|2631|2636.5|2630.5|2637.5|2631.5|2634.8|2628.8|18
1587627000000|2020-04-23 07:30:00|2636.3|2630.3|2635|2629|2640|2634|2635|2629|4
1587627300000|2020-04-23 07:35:00|2636|2630|2636.5|2630.5|2637|2631|2633|2627|3
1587627600000|2020-04-23 07:40:00|2636|2630|2637.3|2631.3|2638|2632|2636|2630|0
1587627900000|2020-04-23 07:45:00|2637.5|2631.5|2635|2629|2637.8|2631.8|2634|2628|5
1587628200000|2020-04-23 07:50:00|2634.5|2628.5|2630.5|2624.5|2634.5|2628.5|2627.7|2621.7|5
1587628500000|2020-04-23 07:55:00|2631|2625|2628.5|2622.5|2632|2626|2627|2621|1
1587628800000|2020-04-23 08:00:00|2628|2622|2625|2619|2630|2624|2624.9|2618.9|15
1587629100000|2020-04-23 08:05:00|2626|2620|2625|2619|2626|2620|2623.2|2617.2|16
1587629400000|2020-04-23 08:10:00|2625.5|2619.5|2625|2619|2626.2|2620.2|2625|2619|8
1587629700000|2020-04-23 08:15:00|2624.9|2618.9|2632|2626|2632|2626|2624|2618|33
1587630000000|2020-04-23 08:20:00|2632.5|2626.5|2636.5|2630.5|2638|2632|2632.5|2626.5|3
1587630300000|2020-04-23 08:25:00|2636.7|2630.7|2637.4|2631.4|2638|2632|2635.2|2629.2|4
1587630600000|2020-04-23 08:30:00|2637|2631|2631.5|2625.5|2637.5|2631.5|2631.5|2625.5|1
1587630900000|2020-04-23 08:35:00|2631.2|2625.2|2632.4|2626.4|2633.5|2627.5|2631|2625|1
1587631200000|2020-04-23 08:40:00|2632.9|2626.9|2636.5|2630.5|2637.5|2631.5|2632.4|2626.4|1
1587631500000|2020-04-23 08:45:00|2637|2631|2637.5|2631.5|2638|2632|2637|2631|0
1587631800000|2020-04-23 08:50:00|2637.7|2631.7|2637|2631|2639|2633|2636|2630|0
1587632100000|2020-04-23 08:55:00|2636.7|2630.7|2635.1|2629.1|2636.7|2630.7|2635|2629|0
1587632400000|2020-04-23 09:00:00|2635.6|2629.6|2636.6|2630.6|2637.1|2631.1|2635.4|2629.4|1
1587632700000|2020-04-23 09:05:00|2636.1|2630.1|2637.1|2631.1|2637.1|2631.1|2636.1|2630.1|1
1587633000000|2020-04-23 09:10:00|2636.9|2630.9|2631.9|2625.9|2637.1|2631.1|2631.7|2625.7|349
1587633300000|2020-04-23 09:15:00|2631.7|2625.7|2635.4|2629.4|2635.4|2629.4|2630.7|2624.7|1204
1587633600000|2020-04-23 09:20:00|2635.7|2629.7|2635.7|2629.7|2636.9|2630.9|2634.4|2628.4|3
1587633900000|2020-04-23 09:25:00|2636.4|2630.4|2642.4|2636.4|2642.9|2636.9|2636.4|2630.4|6
1587634200000|2020-04-23 09:30:00|2642.2|2636.2|2645.6|2639.6|2647.7|2641.7|2641.7|2635.7|10
1587634500000|2020-04-23 09:35:00|2646.7|2640.7|2645.2|2639.2|2646.7|2640.7|2644.7|2638.7|2
1587634800000|2020-04-23 09:40:00|2645.6|2639.6|2642.7|2636.7|2645.6|2639.6|2642.1|2636.1|7
1587635100000|2020-04-23 09:45:00|2642.2|2636.2|2647.2|2641.2|2648.7|2642.7|2642.2|2636.2|8
1587635400000|2020-04-23 09:50:00|2646.7|2640.7|2646.7|2640.7|2647.7|2641.7|2646.1|2640.1|7
1587635700000|2020-04-23 09:55:00|2646.1|2640.1|2648.1|2642.1|2648.1|2642.1|2645.2|2639.2|16
1587636000000|2020-04-23 10:00:00|2647.7|2641.7|2645.2|2639.2|2648.1|2642.1|2643.7|2637.7|2
1587636300000|2020-04-23 10:05:00|2645.7|2639.7|2644.8|2638.8|2646.6|2640.6|2644.7|2638.7|2
1587636600000|2020-04-23 10:10:00|2644.3|2638.3|2644.4|2638.4|2645.4|2639.4|2643.8|2637.8|0
1587636900000|2020-04-23 10:15:00|2644.8|2638.8|2644.9|2638.9|2646.3|2640.3|2644.8|2638.8|2
1587637200000|2020-04-23 10:20:00|2644.3|2638.3|2645.8|2639.8|2645.8|2639.8|2643.8|2637.8|25
1587637500000|2020-04-23 10:25:00|2645.9|2639.9|2645.3|2639.3|2646.8|2640.8|2643.9|2637.9|7
1587637800000|2020-04-23 10:30:00|2645.6|2639.6|2646.1|2640.1|2647.6|2641.6|2645.1|2639.1|4
1587638100000|2020-04-23 10:35:00|2645.8|2639.8|2644.8|2638.8|2645.8|2639.8|2644.1|2638.1|1
1587638400000|2020-04-23 10:40:00|2644.3|2638.3|2644.3|2638.3|2644.8|2638.8|2643.8|2637.8|0
1587638700000|2020-04-23 10:45:00|2644.1|2638.1|2640.6|2634.6|2644.1|2638.1|2640.6|2634.6|3
1587639000000|2020-04-23 10:50:00|2640.4|2634.4|2641.8|2635.8|2641.8|2635.8|2639.8|2633.8|12
1587639300000|2020-04-23 10:55:00|2641.4|2635.4|2639.3|2633.3|2641.8|2635.8|2638.8|2632.8|2
1587639600000|2020-04-23 11:00:00|2639.8|2633.8|2639.8|2633.8|2642.3|2636.3|2639.3|2633.3|27
1587639900000|2020-04-23 11:05:00|2639.6|2633.6|2644.8|2638.8|2645.3|2639.3|2639.1|2633.1|7
1587640200000|2020-04-23 11:10:00|2644.9|2638.9|2645.1|2639.1|2645.6|2639.6|2644.6|2638.6|31
1587640500000|2020-04-23 11:15:00|2644.1|2638.1|2645.6|2639.6|2645.6|2639.6|2642.8|2636.8|15
1587640800000|2020-04-23 11:20:00|2645.3|2639.3|2643.8|2637.8|2645.6|2639.6|2643.8|2637.8|23
1587641100000|2020-04-23 11:25:00|2644.5|2638.5|2645.1|2639.1|2645.6|2639.6|2643.8|2637.8|7
1587641400000|2020-04-23 11:30:00|2645.5|2639.5|2642.8|2636.8|2645.6|2639.6|2640.8|2634.8|6
1587641700000|2020-04-23 11:35:00|2641.6|2635.6|2643.1|2637.1|2643.3|2637.3|2640.8|2634.8|27
1587642000000|2020-04-23 11:40:00|2642.6|2636.6|2641.8|2635.8|2644.8|2638.8|2641.8|2635.8|24
1587642300000|2020-04-23 11:45:00|2641.5|2635.5|2642.1|2636.1|2643.5|2637.5|2640.8|2634.8|2
1587642600000|2020-04-23 11:50:00|2641.8|2635.8|2640.5|2634.5|2642.5|2636.5|2640.5|2634.5|1127
1587642900000|2020-04-23 11:55:00|2640|2634|2638.6|2632.6|2640.6|2634.6|2638.1|2632.1|7
1587643200000|2020-04-23 12:00:00|2638.5|2632.5|2638.5|2632.5|2640.1|2634.1|2638.1|2632.1|4
1587643500000|2020-04-23 12:05:00|2638.1|2632.1|2639.1|2633.1|2639.1|2633.1|2636.1|2630.1|3
1587643800000|2020-04-23 12:10:00|2638.6|2632.6|2636.1|2630.1|2641.1|2635.1|2636.1|2630.1|10
1587644100000|2020-04-23 12:15:00|2637.1|2631.1|2633.1|2627.1|2637.1|2631.1|2632.5|2626.5|10
1587644400000|2020-04-23 12:20:00|2633.6|2627.6|2635.1|2629.1|2636.1|2630.1|2632.3|2626.3|30
1587644700000|2020-04-23 12:25:00|2635|2629|2633|2627|2636.1|2630.1|2631.1|2625.1|215
1587645000000|2020-04-23 12:30:00|2632.1|2626.1|2634.1|2628.1|2634.1|2628.1|2629.8|2623.8|81
1587645300000|2020-04-23 12:35:00|2634.5|2628.5|2637.2|2631.2|2638.1|2632.1|2634.1|2628.1|21
1587645600000|2020-04-23 12:40:00|2636.7|2630.7|2634.3|2628.3|2636.7|2630.7|2633.7|2627.7|628
1587648600000|2020-04-23 13:30:00|2640.7|2634.7|2641.5|2635.5|2644.2|2638.2|2632.3|2626.3|272
1587648900000|2020-04-23 13:35:00|2641.7|2635.7|2647.2|2641.2|2647.3|2641.3|2640.2|2634.2|406
1587649200000|2020-04-23 13:40:00|2646.2|2640.2|2646.9|2640.9|2648|2642|2642|2636|389
1587649500000|2020-04-23 13:45:00|2646.5|2640.5|2640.9|2634.9|2648|2642|2640|2634|269
1587649800000|2020-04-23 13:50:00|2640.4|2634.4|2636.9|2630.9|2640.9|2634.9|2634.9|2628.9|209
1587650100000|2020-04-23 13:55:00|2636.7|2630.7|2643.2|2637.2|2643.9|2637.9|2634.7|2628.7|204
1587650400000|2020-04-23 14:00:00|2643.4|2637.4|2641.7|2635.7|2646|2640|2641.7|2635.7|323
1587650700000|2020-04-23 14:05:00|2641.9|2635.9|2638.2|2632.2|2645.7|2639.7|2637.7|2631.7|406
1587651000000|2020-04-23 14:10:00|2637.7|2631.7|2637.4|2631.4|2640.5|2634.5|2635.5|2629.5|223
1587651300000|2020-04-23 14:15:00|2637|2631|2643.4|2637.4|2645.4|2639.4|2637|2631|195
1587651600000|2020-04-23 14:20:00|2643.2|2637.2|2644.4|2638.4|2645.4|2639.4|2641.4|2635.4|180
1587651900000|2020-04-23 14:25:00|2645.4|2639.4|2646.4|2640.4|2649.4|2643.4|2644.4|2638.4|146
1587652200000|2020-04-23 14:30:00|2645.9|2639.9|2647|2641|2647|2641|2641.4|2635.4|896
1587652500000|2020-04-23 14:35:00|2646.7|2640.7|2646.4|2640.4|2648.7|2642.7|2645.4|2639.4|350
1587652800000|2020-04-23 14:40:00|2645.5|2639.5|2642.4|2636.4|2645.7|2639.7|2642.4|2636.4|202
1587653100000|2020-04-23 14:45:00|2641.6|2635.6|2640.4|2634.4|2642.4|2636.4|2640.4|2634.4|1180
1587653400000|2020-04-23 14:50:00|2640.6|2634.6|2641.1|2635.1|2644.1|2638.1|2639.7|2633.7|840
1587653700000|2020-04-23 14:55:00|2640.7|2634.7|2637.7|2631.7|2641.1|2635.1|2637.4|2631.4|874
1587654000000|2020-04-23 15:00:00|2637.6|2631.6|2634.9|2628.9|2637.7|2631.7|2632.6|2626.6|337
1587654300000|2020-04-23 15:05:00|2634.6|2628.6|2636.9|2630.9|2636.9|2630.9|2634.4|2628.4|203
1587654600000|2020-04-23 15:10:00|2636.6|2630.6|2633.4|2627.4|2638.4|2632.4|2632.6|2626.6|215
1587654900000|2020-04-23 15:15:00|2634.4|2628.4|2629.4|2623.4|2634.4|2628.4|2628.7|2622.7|203
1587655200000|2020-04-23 15:20:00|2628.7|2622.7|2621.4|2615.4|2628.7|2622.7|2619.4|2613.4|423
1587655500000|2020-04-23 15:25:00|2621.6|2615.6|2623.4|2617.4|2624.9|2618.9|2620.6|2614.6|123
1587655800000|2020-04-23 15:30:00|2624.4|2618.4|2623.4|2617.4|2625.7|2619.7|2620.7|2614.7|177
1587656100000|2020-04-23 15:35:00|2622.6|2616.6|2620.6|2614.6|2623.4|2617.4|2618.4|2612.4|119
1587656400000|2020-04-23 15:40:00|2619.7|2613.7|2613.7|2607.7|2620.1|2614.1|2612.7|2606.7|215
1587656700000|2020-04-23 15:45:00|2614.6|2608.6|2614.6|2608.6|2616.7|2610.7|2612.4|2606.4|181
1587657000000|2020-04-23 15:50:00|2613.7|2607.7|2612.7|2606.7|2614.6|2608.6|2612.4|2606.4|141
1587657300000|2020-04-23 15:55:00|2611.7|2605.7|2609.7|2603.7|2611.7|2605.7|2609.7|2603.7|360
1587657600000|2020-04-23 16:00:00|2610.6|2604.6|2607.4|2601.4|2611.4|2605.4|2607.4|2601.4|200
1587657900000|2020-04-23 16:05:00|2606.8|2600.8|2610.8|2604.8|2611.6|2605.6|2606.8|2600.8|836
1587658200000|2020-04-23 16:10:00|2609.8|2603.8|2609.8|2603.8|2611.6|2605.6|2608.1|2602.1|302
1587658500000|2020-04-23 16:15:00|2610.1|2604.1|2609.4|2603.4|2610.4|2604.4|2608.8|2602.8|108
1587658800000|2020-04-23 16:20:00|2609.8|2603.8|2612.4|2606.4|2613.6|2607.6|2609.8|2603.8|224
1587659100000|2020-04-23 16:25:00|2611.8|2605.8|2613.4|2607.4|2615.4|2609.4|2610.8|2604.8|152
1587659400000|2020-04-23 16:30:00|2612.8|2606.8|2611.4|2605.4|2613.6|2607.6|2611.1|2605.1|20
1587659700000|2020-04-23 16:35:00|2611.1|2605.1|2612.1|2606.1|2614.1|2608.1|2611.1|2605.1|54
1587660000000|2020-04-23 16:40:00|2611.8|2605.8|2606.4|2600.4|2612.8|2606.8|2606.4|2600.4|100
1587660300000|2020-04-23 16:45:00|2607.1|2601.1|2604.6|2598.6|2607.4|2601.4|2602.8|2596.8|154
1587660600000|2020-04-23 16:50:00|2604.4|2598.4|2602.4|2596.4|2604.6|2598.6|2599.4|2593.4|136
1587660900000|2020-04-23 16:55:00|2601.4|2595.4|2605.1|2599.1|2605.6|2599.6|2600.6|2594.6|185
1587661200000|2020-04-23 17:00:00|2605.5|2599.5|2604.5|2598.5|2605.5|2599.5|2603.1|2597.1|35
1587661500000|2020-04-23 17:05:00|2604.6|2598.6|2608.5|2602.5|2609|2603|2602.5|2596.5|110
1587661800000|2020-04-23 17:10:00|2609.5|2603.5|2609.5|2603.5|2611.5|2605.5|2608.5|2602.5|55
1587662100000|2020-04-23 17:15:00|2609.6|2603.6|2605|2599|2611|2605|2605|2599|34
1587662400000|2020-04-23 17:20:00|2605.5|2599.5|2605.6|2599.6|2606.5|2600.5|2603.5|2597.5|52
1587662700000|2020-04-23 17:25:00|2606|2600|2602.6|2596.6|2608.6|2602.6|2602.6|2596.6|85
1587663000000|2020-04-23 17:30:00|2603|2597|2607|2601|2607|2601|2603|2597|129
1587663300000|2020-04-23 17:35:00|2606.6|2600.6|2606.5|2600.5|2607.6|2601.6|2604.5|2598.5|45
1587663600000|2020-04-23 17:40:00|2606.1|2600.1|2604.6|2598.6|2606.1|2600.1|2604.5|2598.5|36
1587663900000|2020-04-23 17:45:00|2605.5|2599.5|2601.5|2595.5|2605.5|2599.5|2599.8|2593.8|41
1587664200000|2020-04-23 17:50:00|2600.8|2594.8|2598.6|2592.6|2602.5|2596.5|2597.5|2591.5|190
1587664500000|2020-04-23 17:55:00|2598.5|2592.5|2597.5|2591.5|2599.5|2593.5|2595.5|2589.5|869
1587664800000|2020-04-23 18:00:00|2597.6|2591.6|2595.5|2589.5|2597.6|2591.6|2594.5|2588.5|223
1587665100000|2020-04-23 18:05:00|2595.1|2589.1|2596.5|2590.5|2597.8|2591.8|2594.8|2588.8|814
1587665400000|2020-04-23 18:10:00|2595.5|2589.5|2595.7|2589.7|2597.8|2591.8|2588.8|2582.8|909
1587665700000|2020-04-23 18:15:00|2596|2590|2600.8|2594.8|2605.8|2599.8|2595.7|2589.7|1601
1587686400000|2020-04-24 00:00:00|2603.8|2597.8|2616.8|2610.8|2620.3|2614.3|2603.8|2597.8|64
1587686700000|2020-04-24 00:05:00|2616.3|2610.3|2610.5|2604.5|2616.3|2610.3|2609.3|2603.3|41
1587687000000|2020-04-24 00:10:00|2610.2|2604.2|2608.5|2602.5|2613.5|2607.5|2607|2601|11
1587687300000|2020-04-24 00:15:00|2608|2602|2605.8|2599.8|2609.8|2603.8|2604.7|2598.7|7
1587687600000|2020-04-24 00:20:00|2605.3|2599.3|2608.3|2602.3|2608.5|2602.5|2604.8|2598.8|1
1587687900000|2020-04-24 00:25:00|2608.7|2602.7|2607.5|2601.5|2608.7|2602.7|2606.7|2600.7|3
1587688200000|2020-04-24 00:30:00|2607.8|2601.8|2605.7|2599.7|2608|2602|2605.7|2599.7|8
1587688500000|2020-04-24 00:35:00|2605.3|2599.3|2605.3|2599.3|2605.7|2599.7|2605|2599|177
1587688800000|2020-04-24 00:40:00|2605.7|2599.7|2605.3|2599.3|2605.7|2599.7|2604.8|2598.8|7
1587689100000|2020-04-24 00:45:00|2605.7|2599.7|2605.3|2599.3|2605.7|2599.7|2604.8|2598.8|2
1587689400000|2020-04-24 00:50:00|2605|2599|2603.5|2597.5|2605|2599|2602.8|2596.8|1
1587689700000|2020-04-24 00:55:00|2603.8|2597.8|2605.7|2599.7|2605.7|2599.7|2603.5|2597.5|15
1587690000000|2020-04-24 01:00:00|2606.3|2600.3|2608.8|2602.8|2613.7|2607.7|2606.2|2600.2|131
1587690300000|2020-04-24 01:05:00|2609.5|2603.5|2611.2|2605.2|2611.5|2605.5|2607.3|2601.3|90
1587690600000|2020-04-24 01:10:00|2611.3|2605.3|2609.9|2603.9|2611.8|2605.8|2608|2602|5
1587690900000|2020-04-24 01:15:00|2609.2|2603.2|2609.4|2603.4|2611.7|2605.7|2607.9|2601.9|10
1587691200000|2020-04-24 01:20:00|2608.9|2602.9|2605.9|2599.9|2608.9|2602.9|2605.2|2599.2|7
1587691500000|2020-04-24 01:25:00|2605.2|2599.2|2604.9|2598.9|2606.7|2600.7|2604.2|2598.2|1
1587691800000|2020-04-24 01:30:00|2605.9|2599.9|2602.2|2596.2|2606.9|2600.9|2601.7|2595.7|6
1587692100000|2020-04-24 01:35:00|2602.4|2596.4|2603.2|2597.2|2604.7|2598.7|2602.2|2596.2|6
1587692400000|2020-04-24 01:40:00|2603.7|2597.7|2603.7|2597.7|2603.7|2597.7|2602|2596|2
1587692700000|2020-04-24 01:45:00|2603.4|2597.4|2603.2|2597.2|2603.7|2597.7|2601.9|2595.9|2
1587693000000|2020-04-24 01:50:00|2603.4|2597.4|2603.7|2597.7|2603.7|2597.7|2602.7|2596.7|7
1587693300000|2020-04-24 01:55:00|2603.4|2597.4|2601.9|2595.9|2603.7|2597.7|2601.2|2595.2|2
1587693600000|2020-04-24 02:00:00|2602.2|2596.2|2602.9|2596.9|2603.7|2597.7|2601.4|2595.4|4
1587693900000|2020-04-24 02:05:00|2602.7|2596.7|2602.4|2596.4|2603.2|2597.2|2601.9|2595.9|0
1587694200000|2020-04-24 02:10:00|2602.2|2596.2|2601.2|2595.2|2602.2|2596.2|2599.9|2593.9|7
1587694500000|2020-04-24 02:15:00|2601.4|2595.4|2601.4|2595.4|2603.4|2597.4|2601.4|2595.4|2
1587694800000|2020-04-24 02:20:00|2601|2595|2602.5|2596.5|2602.5|2596.5|2600.7|2594.7|5
1587695100000|2020-04-24 02:25:00|2602.4|2596.4|2600.9|2594.9|2602.5|2596.5|2600.9|2594.9|1
1587695400000|2020-04-24 02:30:00|2600.5|2594.5|2598.9|2592.9|2601.4|2595.4|2598|2592|5
1587695700000|2020-04-24 02:35:00|2598.7|2592.7|2598.6|2592.6|2599.1|2593.1|2598|2592|1
1587696000000|2020-04-24 02:40:00|2598.9|2592.9|2602.4|2596.4|2602.4|2596.4|2598.9|2592.9|4
1587696300000|2020-04-24 02:45:00|2602.7|2596.7|2602.2|2596.2|2602.7|2596.7|2600.1|2594.1|0
1587696600000|2020-04-24 02:50:00|2602.7|2596.7|2600.6|2594.6|2602.7|2596.7|2600.6|2594.6|0
1587696900000|2020-04-24 02:55:00|2600.4|2594.4|2602.9|2596.9|2603.7|2597.7|2600.4|2594.4|17
1587697200000|2020-04-24 03:00:00|2602.6|2596.6|2602.6|2596.6|2603.7|2597.7|2602.4|2596.4|7
1587697500000|2020-04-24 03:05:00|2602.1|2596.1|2601.6|2595.6|2602.9|2596.9|2600.1|2594.1|12
1587697800000|2020-04-24 03:10:00|2601.9|2595.9|2601.6|2595.6|2602.1|2596.1|2599.4|2593.4|6
1587698100000|2020-04-24 03:15:00|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2598.9|2592.9|10
1587698400000|2020-04-24 03:20:00|2601.9|2595.9|2602.9|2596.9|2602.9|2596.9|2601.9|2595.9|1
1587698700000|2020-04-24 03:25:00|2602.8|2596.8|2603.3|2597.3|2603.8|2597.8|2601.9|2595.9|6
1587699000000|2020-04-24 03:30:00|2603.4|2597.4|2602.3|2596.3|2603.8|2597.8|2601.9|2595.9|0
1587699300000|2020-04-24 03:35:00|2603.3|2597.3|2602.3|2596.3|2603.8|2597.8|2602.3|2596.3|1
1587699600000|2020-04-24 03:40:00|2601.8|2595.8|2602.9|2596.9|2603.8|2597.8|2600.9|2594.9|4
1587699900000|2020-04-24 03:45:00|2603.8|2597.8|2603.3|2597.3|2603.8|2597.8|2602.9|2596.9|1
1587700200000|2020-04-24 03:50:00|2602.9|2596.9|2603.9|2597.9|2603.9|2597.9|2602.8|2596.8|8
1587700500000|2020-04-24 03:55:00|2603.8|2597.8|2603.9|2597.9|2603.9|2597.9|2602.9|2596.9|0
1587700800000|2020-04-24 04:00:00|2602.9|2596.9|2604.1|2598.1|2604.1|2598.1|2602.8|2596.8|0
1587701100000|2020-04-24 04:05:00|2603.3|2597.3|2604.8|2598.8|2604.8|2598.8|2603.3|2597.3|2
1587701400000|2020-04-24 04:10:00|2604.9|2598.9|2605.3|2599.3|2605.9|2599.9|2604.9|2598.9|2
1587701700000|2020-04-24 04:15:00|2605.4|2599.4|2605.3|2599.3|2605.4|2599.4|2605.3|2599.3|0
1587702000000|2020-04-24 04:20:00|2606.6|2600.6|2605.9|2599.9|2606.9|2600.9|2605.3|2599.3|4
1587702300000|2020-04-24 04:25:00|2605.3|2599.3|2606.4|2600.4|2606.6|2600.6|2605.3|2599.3|0
1587702600000|2020-04-24 04:30:00|2606.9|2600.9|2605.4|2599.4|2608.8|2602.8|2605.4|2599.4|0
1587702900000|2020-04-24 04:35:00|2604.9|2598.9|2604.9|2598.9|2605.9|2599.9|2604.9|2598.9|0
1587703200000|2020-04-24 04:40:00|2604.1|2598.1|2603|2597|2604.6|2598.6|2603|2597|7
1587703500000|2020-04-24 04:45:00|2603.3|2597.3|2603.6|2597.6|2604|2598|2603.3|2597.3|0
1587703800000|2020-04-24 04:50:00|2603.5|2597.5|2602.5|2596.5|2603.5|2597.5|2602.5|2596.5|0
1587704100000|2020-04-24 04:55:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|0
1587704400000|2020-04-24 05:00:00|2603|2597|2598|2592|2603|2597|2598|2592|21
1587704700000|2020-04-24 05:05:00|2597.8|2591.8|2594.8|2588.8|2597.8|2591.8|2594.8|2588.8|16
1587705000000|2020-04-24 05:10:00|2595|2589|2595.8|2589.8|2596|2590|2594.8|2588.8|4
1587705300000|2020-04-24 05:15:00|2596|2590|2600|2594|2600|2594|2595.5|2589.5|7
1587705600000|2020-04-24 05:20:00|2599.3|2593.3|2602|2596|2602|2596|2599|2593|3
1587705900000|2020-04-24 05:25:00|2601.8|2595.8|2604|2598|2604|2598|2600.8|2594.8|1
1587706200000|2020-04-24 05:30:00|2603.5|2597.5|2598.3|2592.3|2604.1|2598.1|2598|2592|0
1587706500000|2020-04-24 05:35:00|2598.5|2592.5|2602.6|2596.6|2604.8|2598.8|2598.5|2592.5|3
1587706800000|2020-04-24 05:40:00|2602.5|2596.5|2605.1|2599.1|2605.1|2599.1|2600.6|2594.6|0
1587707100000|2020-04-24 05:45:00|2605.5|2599.5|2605|2599|2605.5|2599.5|2601.6|2595.6|11
1587707400000|2020-04-24 05:50:00|2604|2598|2601|2595|2605|2599|2601|2595|15
1587707700000|2020-04-24 05:55:00|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2600|2594|2
1587708000000|2020-04-24 06:00:00|2601.5|2595.5|2600|2594|2601.8|2595.8|2597.6|2591.6|5
1587708300000|2020-04-24 06:05:00|2599.6|2593.6|2598.3|2592.3|2600|2594|2596|2590|3
1587708600000|2020-04-24 06:10:00|2598.5|2592.5|2599.7|2593.7|2601|2595|2598.3|2592.3|0
1587708900000|2020-04-24 06:15:00|2599.5|2593.5|2600.5|2594.5|2601|2595|2598.7|2592.7|0
1587709200000|2020-04-24 06:20:00|2601|2595|2598.7|2592.7|2601|2595|2598.7|2592.7|0
1587709500000|2020-04-24 06:25:00|2599|2593|2597|2591|2599.7|2593.7|2596.7|2590.7|8
1587709800000|2020-04-24 06:30:00|2596.7|2590.7|2597|2591|2597.5|2591.5|2594.8|2588.8|16
1587710100000|2020-04-24 06:35:00|2596.7|2590.7|2595|2589|2597|2591|2595|2589|11
1587710400000|2020-04-24 06:40:00|2596|2590|2592|2586|2596|2590|2591.2|2585.2|8
1587710700000|2020-04-24 06:45:00|2592.5|2586.5|2590.5|2584.5|2592.5|2586.5|2589.9|2583.9|7
1587711000000|2020-04-24 06:50:00|2590.9|2584.9|2591.7|2585.7|2592.9|2586.9|2589.9|2583.9|3
1587711300000|2020-04-24 06:55:00|2592|2586|2592.5|2586.5|2593.9|2587.9|2590.5|2584.5|14
1587711600000|2020-04-24 07:00:00|2592.9|2586.9|2592|2586|2592.9|2586.9|2590|2584|0
1587711900000|2020-04-24 07:05:00|2592.9|2586.9|2590|2584|2592.9|2586.9|2589.9|2583.9|31
1587712200000|2020-04-24 07:10:00|2591.4|2585.4|2590|2584|2592.4|2586.4|2590|2584|0
1587712500000|2020-04-24 07:15:00|2589|2583|2586.7|2580.7|2589.5|2583.5|2586.5|2580.5|22
1587712800000|2020-04-24 07:20:00|2586.2|2580.2|2586.4|2580.4|2587|2581|2584.9|2578.9|10
1587713100000|2020-04-24 07:25:00|2586|2580|2585|2579|2586.2|2580.2|2584.9|2578.9|1
1587713400000|2020-04-24 07:30:00|2585.5|2579.5|2585.2|2579.2|2586|2580|2584.9|2578.9|2
1587713700000|2020-04-24 07:35:00|2585.5|2579.5|2588.4|2582.4|2589|2583|2585.5|2579.5|2
1587714000000|2020-04-24 07:40:00|2588.7|2582.7|2591.5|2585.5|2591.5|2585.5|2588.5|2582.5|0
1587714300000|2020-04-24 07:45:00|2592|2586|2591|2585|2592|2586|2589.9|2583.9|0
1587714600000|2020-04-24 07:50:00|2590.9|2584.9|2592.4|2586.4|2592.4|2586.4|2590.4|2584.4|3
1587714900000|2020-04-24 07:55:00|2592|2586|2591.4|2585.4|2592.9|2586.9|2591.4|2585.4|66
1587715200000|2020-04-24 08:00:00|2591.7|2585.7|2587.9|2581.9|2592.4|2586.4|2587.9|2581.9|3
1587715500000|2020-04-24 08:05:00|2588.7|2582.7|2590|2584|2590|2584|2588.4|2582.4|2
1587715800000|2020-04-24 08:10:00|2591|2585|2589.1|2583.1|2592.9|2586.9|2588.6|2582.6|0
1587716100000|2020-04-24 08:15:00|2590.1|2584.1|2587.6|2581.6|2590.1|2584.1|2586.6|2580.6|0
1587716400000|2020-04-24 08:20:00|2587.1|2581.1|2585.1|2579.1|2588.1|2582.1|2585.1|2579.1|1
1587716700000|2020-04-24 08:25:00|2585.7|2579.7|2586.1|2580.1|2587.1|2581.1|2585.7|2579.7|101
1587717000000|2020-04-24 08:30:00|2586.4|2580.4|2582.1|2576.1|2587.1|2581.1|2582.1|2576.1|7
1587717300000|2020-04-24 08:35:00|2581.1|2575.1|2580.4|2574.4|2581.1|2575.1|2580.1|2574.1|8
1587717600000|2020-04-24 08:40:00|2580.6|2574.6|2582.9|2576.9|2582.9|2576.9|2580.1|2574.1|3
1587717900000|2020-04-24 08:45:00|2582.4|2576.4|2584.1|2578.1|2584.1|2578.1|2582.4|2576.4|3
1587718200000|2020-04-24 08:50:00|2583.4|2577.4|2584.1|2578.1|2584.1|2578.1|2582.1|2576.1|5
1587718500000|2020-04-24 08:55:00|2583.9|2577.9|2582.1|2576.1|2585.1|2579.1|2582.1|2576.1|2
1587718800000|2020-04-24 09:00:00|2583.1|2577.1|2584.4|2578.4|2586.1|2580.1|2582.9|2576.9|9
1587719100000|2020-04-24 09:05:00|2583.9|2577.9|2584.6|2578.6|2585.1|2579.1|2583.4|2577.4|3
1587719400000|2020-04-24 09:10:00|2584.7|2578.7|2589.6|2583.6|2590.2|2584.2|2584.1|2578.1|17
1587719700000|2020-04-24 09:15:00|2589.1|2583.1|2587.2|2581.2|2589.4|2583.4|2586.1|2580.1|27
1587720000000|2020-04-24 09:20:00|2587.7|2581.7|2590.9|2584.9|2591.7|2585.7|2587.7|2581.7|5
1587720300000|2020-04-24 09:25:00|2590.6|2584.6|2586.1|2580.1|2591.1|2585.1|2586.1|2580.1|13
1587720600000|2020-04-24 09:30:00|2586.7|2580.7|2586.7|2580.7|2587.1|2581.1|2586.1|2580.1|5
1587720900000|2020-04-24 09:35:00|2586.6|2580.6|2586.1|2580.1|2587.1|2581.1|2586.1|2580.1|2
1587721200000|2020-04-24 09:40:00|2585.2|2579.2|2584.4|2578.4|2585.4|2579.4|2584.1|2578.1|3
1587721500000|2020-04-24 09:45:00|2583.3|2577.3|2586.1|2580.1|2586.6|2580.6|2582.9|2576.9|2
1587721800000|2020-04-24 09:50:00|2585.8|2579.8|2585.8|2579.8|2587.1|2581.1|2585.3|2579.3|2
1587722100000|2020-04-24 09:55:00|2585.6|2579.6|2587.1|2581.1|2588.1|2582.1|2585.6|2579.6|11
1587722400000|2020-04-24 10:00:00|2587.3|2581.3|2587.1|2581.1|2588.3|2582.3|2586.6|2580.6|7
1587722700000|2020-04-24 10:05:00|2587.4|2581.4|2587.1|2581.1|2587.8|2581.8|2586.1|2580.1|38
1587723000000|2020-04-24 10:10:00|2586.6|2580.6|2585.3|2579.3|2586.6|2580.6|2585.3|2579.3|5
1587723300000|2020-04-24 10:15:00|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|0
1587723600000|2020-04-24 10:20:00|2587|2581|2587.6|2581.6|2588.1|2582.1|2587|2581|53
1587723900000|2020-04-24 10:25:00|2587.8|2581.8|2586.6|2580.6|2588.1|2582.1|2586|2580|50
1587724200000|2020-04-24 10:30:00|2587.1|2581.1|2588.5|2582.5|2590|2584|2587.1|2581.1|13
1587724500000|2020-04-24 10:35:00|2587.1|2581.1|2586.1|2580.1|2588.1|2582.1|2586.1|2580.1|1
1587724800000|2020-04-24 10:40:00|2586.5|2580.5|2588.1|2582.1|2589|2583|2586.1|2580.1|0
1587725100000|2020-04-24 10:45:00|2588.6|2582.6|2590|2584|2591|2585|2588.5|2582.5|0
1587725400000|2020-04-24 10:50:00|2590.1|2584.1|2592.1|2586.1|2592.3|2586.3|2590.1|2584.1|4
1587725700000|2020-04-24 10:55:00|2592.3|2586.3|2593.5|2587.5|2596.1|2590.1|2592.3|2586.3|6
1587726000000|2020-04-24 11:00:00|2594|2588|2594.6|2588.6|2595|2589|2593.1|2587.1|1
1587726300000|2020-04-24 11:05:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2593.1|2587.1|5
1587726600000|2020-04-24 11:10:00|2596|2590|2598.1|2592.1|2598.1|2592.1|2596|2590|6
1587726900000|2020-04-24 11:15:00|2597.5|2591.5|2594.6|2588.6|2598.1|2592.1|2594|2588|17
1587727200000|2020-04-24 11:20:00|2594.5|2588.5|2593.1|2587.1|2594.5|2588.5|2592.3|2586.3|11
1587727500000|2020-04-24 11:25:00|2593.3|2587.3|2592|2586|2594.1|2588.1|2592|2586|72
1587727800000|2020-04-24 11:30:00|2591|2585|2586.1|2580.1|2591|2585|2584|2578|115
1587728100000|2020-04-24 11:35:00|2586|2580|2588|2582|2588.5|2582.5|2585|2579|6
1587728400000|2020-04-24 11:40:00|2588.5|2582.5|2588.5|2582.5|2589|2583|2587|2581|654
1587728700000|2020-04-24 11:45:00|2588.2|2582.2|2589.5|2583.5|2591.5|2585.5|2588.2|2582.2|0
1587729000000|2020-04-24 11:50:00|2590|2584|2592|2586|2592.5|2586.5|2589|2583|189
1587729300000|2020-04-24 11:55:00|2591.2|2585.2|2595|2589|2595.8|2589.8|2591|2585|20
1587729600000|2020-04-24 12:00:00|2595.5|2589.5|2591.2|2585.2|2595.7|2589.7|2590.5|2584.5|24
1587729900000|2020-04-24 12:05:00|2591.5|2585.5|2585.5|2579.5|2592.7|2586.7|2585.2|2579.2|10
1587730200000|2020-04-24 12:10:00|2585.2|2579.2|2584.5|2578.5|2586.2|2580.2|2584|2578|0
1587730500000|2020-04-24 12:15:00|2585.2|2579.2|2581.7|2575.7|2585.2|2579.2|2581.2|2575.2|8
1587730800000|2020-04-24 12:20:00|2581.3|2575.3|2581.2|2575.2|2583.8|2577.8|2580.2|2574.2|21
1587731100000|2020-04-24 12:25:00|2581|2575|2582.7|2576.7|2583.8|2577.8|2581|2575|1
1587731400000|2020-04-24 12:30:00|2582.8|2576.8|2584.2|2578.2|2584.2|2578.2|2580.3|2574.3|10
1587731700000|2020-04-24 12:35:00|2584.3|2578.3|2586.2|2580.2|2587.2|2581.2|2584|2578|1
1587732000000|2020-04-24 12:40:00|2585.9|2579.9|2587.2|2581.2|2587.8|2581.8|2585|2579|9
1587735000000|2020-04-24 13:30:00|2586.2|2580.2|2571.2|2565.2|2588.2|2582.2|2571.2|2565.2|208
1587735300000|2020-04-24 13:35:00|2572|2566|2569.2|2563.2|2572.4|2566.4|2565.2|2559.2|109
1587735600000|2020-04-24 13:40:00|2568.9|2562.9|2564.2|2558.2|2570.2|2564.2|2563.2|2557.2|248
1587735900000|2020-04-24 13:45:00|2563.2|2557.2|2566.9|2560.9|2568.7|2562.7|2562.9|2556.9|359
1587736200000|2020-04-24 13:50:00|2566.7|2560.7|2568.9|2562.9|2570.1|2564.1|2566.6|2560.6|138
1587736500000|2020-04-24 13:55:00|2567.9|2561.9|2565.1|2559.1|2567.9|2561.9|2563.7|2557.7|325
1587736800000|2020-04-24 14:00:00|2565.2|2559.2|2563.9|2557.9|2565.9|2559.9|2560.7|2554.7|144
1587737100000|2020-04-24 14:05:00|2563.2|2557.2|2564.9|2558.9|2568.1|2562.1|2563.1|2557.1|149
1587737400000|2020-04-24 14:10:00|2565.1|2559.1|2557.1|2551.1|2566.1|2560.1|2556.9|2550.9|152
1587737700000|2020-04-24 14:15:00|2557.4|2551.4|2554.9|2548.9|2559.9|2553.9|2553.1|2547.1|186
1587738000000|2020-04-24 14:20:00|2555.3|2549.3|2557.9|2551.9|2560.9|2554.9|2554.8|2548.8|85
1587738300000|2020-04-24 14:25:00|2558.4|2552.4|2555.4|2549.4|2558.8|2552.8|2554.8|2548.8|48
1587738600000|2020-04-24 14:30:00|2555.6|2549.6|2550.6|2544.6|2555.8|2549.8|2548.1|2542.1|121
1587738900000|2020-04-24 14:35:00|2550.9|2544.9|2549.9|2543.9|2552.9|2546.9|2548.9|2542.9|525
1587739200000|2020-04-24 14:40:00|2549.8|2543.8|2552.9|2546.9|2553.4|2547.4|2548.9|2542.9|104
1587739500000|2020-04-24 14:45:00|2553.8|2547.8|2549.9|2543.9|2554.9|2548.9|2548.1|2542.1|605
1587739800000|2020-04-24 14:50:00|2550.2|2544.2|2548.9|2542.9|2550.8|2544.8|2548.8|2542.8|75
1587740100000|2020-04-24 14:55:00|2548.8|2542.8|2541.8|2535.8|2548.8|2542.8|2540.6|2534.6|1065
1587740400000|2020-04-24 15:00:00|2541.6|2535.6|2533.3|2527.3|2541.6|2535.6|2532.5|2526.5|474
1587740700000|2020-04-24 15:05:00|2533.1|2527.1|2539.6|2533.6|2540.8|2534.8|2532.5|2526.5|1229
1587741000000|2020-04-24 15:10:00|2538.6|2532.6|2536.8|2530.8|2538.8|2532.8|2533.8|2527.8|422
1587741300000|2020-04-24 15:15:00|2537.6|2531.6|2532.6|2526.6|2537.8|2531.8|2531.5|2525.5|7077
1587741600000|2020-04-24 15:20:00|2532.5|2526.5|2527.6|2521.6|2532.6|2526.6|2525.6|2519.6|932
1587741900000|2020-04-24 15:25:00|2527.3|2521.3|2527.5|2521.5|2529.8|2523.8|2525.5|2519.5|952
1587742200000|2020-04-24 15:30:00|2527.6|2521.6|2532.5|2526.5|2532.5|2526.5|2527.6|2521.6|740
1587742500000|2020-04-24 15:35:00|2533.5|2527.5|2539.3|2533.3|2541.5|2535.5|2532.5|2526.5|1436
1587742800000|2020-04-24 15:40:00|2539.2|2533.2|2537|2531|2539.2|2533.2|2534.3|2528.3|289
1587743100000|2020-04-24 15:45:00|2536.6|2530.6|2536|2530|2538.5|2532.5|2533.3|2527.3|136
1587743400000|2020-04-24 15:50:00|2536.3|2530.3|2532.5|2526.5|2536.5|2530.5|2532.2|2526.2|149
1587743700000|2020-04-24 15:55:00|2532.3|2526.3|2531.8|2525.8|2533.3|2527.3|2529.3|2523.3|252
1587744000000|2020-04-24 16:00:00|2532.3|2526.3|2534.5|2528.5|2534.5|2528.5|2530.5|2524.5|158
1587744300000|2020-04-24 16:05:00|2535.2|2529.2|2534|2528|2536.3|2530.3|2533.5|2527.5|90
1587744600000|2020-04-24 16:10:00|2534.3|2528.3|2528.3|2522.3|2534.3|2528.3|2527.8|2521.8|233
1587744900000|2020-04-24 16:15:00|2527.8|2521.8|2526.5|2520.5|2528.3|2522.3|2525.3|2519.3|102
1587745200000|2020-04-24 16:20:00|2527.2|2521.2|2528.5|2522.5|2529.4|2523.4|2526.3|2520.3|995
1587745500000|2020-04-24 16:25:00|2528.4|2522.4|2525.4|2519.4|2528.5|2522.5|2524.5|2518.5|56
1587745800000|2020-04-24 16:30:00|2525.5|2519.5|2527.4|2521.4|2528.5|2522.5|2524.5|2518.5|196
1587746100000|2020-04-24 16:35:00|2528.5|2522.5|2530.4|2524.4|2530.9|2524.9|2528.5|2522.5|158
1587746400000|2020-04-24 16:40:00|2530.5|2524.5|2531.4|2525.4|2532.4|2526.4|2529.2|2523.2|81
1587746700000|2020-04-24 16:45:00|2531.2|2525.2|2530.5|2524.5|2532.4|2526.4|2522.5|2516.5|287
1587747000000|2020-04-24 16:50:00|2531.5|2525.5|2533.2|2527.2|2533.2|2527.2|2528|2522|364
1587747300000|2020-04-24 16:55:00|2533|2527|2531|2525|2533.4|2527.4|2528.4|2522.4|103
1587747600000|2020-04-24 17:00:00|2531.4|2525.4|2527|2521|2531.5|2525.5|2527|2521|17
1587747900000|2020-04-24 17:05:00|2526.5|2520.5|2524|2518|2527.5|2521.5|2522.5|2516.5|120
1587748200000|2020-04-24 17:10:00|2524.4|2518.4|2518|2512|2524.4|2518.4|2517.5|2511.5|223
1587748500000|2020-04-24 17:15:00|2517.5|2511.5|2514.4|2508.4|2518.5|2512.5|2512.2|2506.2|73
1587748800000|2020-04-24 17:20:00|2514.9|2508.9|2514.4|2508.4|2515.4|2509.4|2513.4|2507.4|243
1587749100000|2020-04-24 17:25:00|2514|2508|2513.5|2507.5|2514.5|2508.5|2513.5|2507.5|186
1587749400000|2020-04-24 17:30:00|2514.2|2508.2|2513.5|2507.5|2515.2|2509.2|2512.5|2506.5|175
1587749700000|2020-04-24 17:35:00|2512.5|2506.5|2513.2|2507.2|2515.9|2509.9|2509.9|2503.9|2376
1587750000000|2020-04-24 17:40:00|2513.4|2507.4|2513.5|2507.5|2513.5|2507.5|2511.9|2505.9|59
1587750300000|2020-04-24 17:45:00|2513.4|2507.4|2518.5|2512.5|2519.5|2513.5|2512.5|2506.5|131
1587750600000|2020-04-24 17:50:00|2518.2|2512.2|2526.4|2520.4|2526.6|2520.6|2518.2|2512.2|122
1587750900000|2020-04-24 17:55:00|2526.2|2520.2|2529.4|2523.4|2531.4|2525.4|2524.6|2518.6|875
1587751200000|2020-04-24 18:00:00|2530.1|2524.1|2530.4|2524.4|2532.2|2526.2|2525.4|2519.4|171
1587751500000|2020-04-24 18:05:00|2530.2|2524.2|2531.7|2525.7|2537.9|2531.9|2530.2|2524.2|426
1587751800000|2020-04-24 18:10:00|2531.6|2525.6|2538.7|2532.7|2543.6|2537.6|2528.6|2522.6|1112
1587752100000|2020-04-24 18:15:00|2538.9|2532.9|2543.9|2537.9|2546.9|2540.9|2537.7|2531.7|543
1587945600000|2020-04-27 00:00:00|2534.3|2528.3|2540.2|2534.2|2542.2|2536.2|2534|2528|586
1587945900000|2020-04-27 00:05:00|2541.3|2535.3|2537.3|2531.3|2544.3|2538.3|2534.5|2528.5|524
1587946200000|2020-04-27 00:10:00|2538.3|2532.3|2528.3|2522.3|2538.3|2532.3|2527.3|2521.3|21
1587946500000|2020-04-27 00:15:00|2528.2|2522.2|2525.3|2519.3|2528.8|2522.8|2525.3|2519.3|35
1587946800000|2020-04-27 00:20:00|2525.2|2519.2|2527.3|2521.3|2532|2526|2525.2|2519.2|51
1587947100000|2020-04-27 00:25:00|2526.8|2520.8|2527.3|2521.3|2529.3|2523.3|2526|2520|12
1587947400000|2020-04-27 00:30:00|2526.3|2520.3|2526|2520|2527.7|2521.7|2525|2519|10
1587947700000|2020-04-27 00:35:00|2525.8|2519.8|2528.7|2522.7|2528.7|2522.7|2525.3|2519.3|1
1587948000000|2020-04-27 00:40:00|2528.8|2522.8|2528.3|2522.3|2530|2524|2528.3|2522.3|16
1587948300000|2020-04-27 00:45:00|2528.5|2522.5|2530|2524|2530|2524|2528.3|2522.3|3
1587948600000|2020-04-27 00:50:00|2530.4|2524.4|2533.9|2527.9|2533.9|2527.9|2530.4|2524.4|35
1587948900000|2020-04-27 00:55:00|2534.4|2528.4|2537|2531|2540.2|2534.2|2534.4|2528.4|95
1587949200000|2020-04-27 01:00:00|2536.5|2530.5|2536.9|2530.9|2541.9|2535.9|2535|2529|10
1587949500000|2020-04-27 01:05:00|2537|2531|2540.7|2534.7|2540.7|2534.7|2531.9|2525.9|21
1587949800000|2020-04-27 01:10:00|2540.4|2534.4|2540.4|2534.4|2542.4|2536.4|2539.4|2533.4|1
1587950100000|2020-04-27 01:15:00|2541.4|2535.4|2539.4|2533.4|2545|2539|2539.4|2533.4|18
1587950400000|2020-04-27 01:20:00|2539.6|2533.6|2540|2534|2542.9|2536.9|2538.5|2532.5|66
1587950700000|2020-04-27 01:25:00|2539.9|2533.9|2538|2532|2542.4|2536.4|2538|2532|5
1587951000000|2020-04-27 01:30:00|2537.5|2531.5|2541|2535|2542|2536|2537.5|2531.5|3
1587951300000|2020-04-27 01:35:00|2541.4|2535.4|2541.9|2535.9|2543.4|2537.4|2539.4|2533.4|3
1587951600000|2020-04-27 01:40:00|2541.7|2535.7|2540.7|2534.7|2541.7|2535.7|2538.9|2532.9|0
1587951900000|2020-04-27 01:45:00|2540.4|2534.4|2539.9|2533.9|2541.4|2535.4|2539|2533|0
1587952200000|2020-04-27 01:50:00|2540|2534|2537.4|2531.4|2540|2534|2537|2531|1
1587952500000|2020-04-27 01:55:00|2537.7|2531.7|2538|2532|2540.4|2534.4|2537.7|2531.7|19
1587952800000|2020-04-27 02:00:00|2537.9|2531.9|2537.4|2531.4|2538.8|2532.8|2537|2531|0
1587953100000|2020-04-27 02:05:00|2538.4|2532.4|2536.4|2530.4|2539|2533|2536.3|2530.3|1
1587953400000|2020-04-27 02:10:00|2536.8|2530.8|2539.8|2533.8|2539.8|2533.8|2536.4|2530.4|0
1587953700000|2020-04-27 02:15:00|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.4|2533.4|0
1587954000000|2020-04-27 02:20:00|2540.8|2534.8|2542.4|2536.4|2543.4|2537.4|2540.8|2534.8|0
1587954300000|2020-04-27 02:25:00|2543.4|2537.4|2545.3|2539.3|2546.3|2540.3|2542.9|2536.9|2
1587954600000|2020-04-27 02:30:00|2545.4|2539.4|2542|2536|2545.4|2539.4|2541.8|2535.8|5
1587954900000|2020-04-27 02:35:00|2541.9|2535.9|2539|2533|2542.4|2536.4|2538|2532|9
1587955200000|2020-04-27 02:40:00|2538.9|2532.9|2537|2531|2538.9|2532.9|2535.4|2529.4|8
1587955500000|2020-04-27 02:45:00|2536.9|2530.9|2537.9|2531.9|2538.4|2532.4|2533.5|2527.5|3
1587955800000|2020-04-27 02:50:00|2538.4|2532.4|2538.4|2532.4|2538.8|2532.8|2535.4|2529.4|1
1587956100000|2020-04-27 02:55:00|2537.9|2531.9|2536.8|2530.8|2538.8|2532.8|2536.4|2530.4|2
1587956400000|2020-04-27 03:00:00|2536.4|2530.4|2543.3|2537.3|2543.3|2537.3|2536.4|2530.4|1
1587956700000|2020-04-27 03:05:00|2544|2538|2542.1|2536.1|2544.3|2538.3|2540.4|2534.4|5
1587957000000|2020-04-27 03:10:00|2541.9|2535.9|2540.9|2534.9|2543.4|2537.4|2539.8|2533.8|2
1587957300000|2020-04-27 03:15:00|2541.4|2535.4|2542.4|2536.4|2542.4|2536.4|2539.4|2533.4|0
1587957600000|2020-04-27 03:20:00|2541.9|2535.9|2537.4|2531.4|2543.4|2537.4|2537.4|2531.4|1
1587957900000|2020-04-27 03:25:00|2537.8|2531.8|2539.8|2533.8|2539.9|2533.9|2537.4|2531.4|5
1587958200000|2020-04-27 03:30:00|2539.4|2533.4|2541.3|2535.3|2541.3|2535.3|2539.4|2533.4|1
1587958500000|2020-04-27 03:35:00|2541.4|2535.4|2538.9|2532.9|2541.4|2535.4|2538.4|2532.4|3
1587958800000|2020-04-27 03:40:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.4|2532.4|1
1587959100000|2020-04-27 03:45:00|2538.6|2532.6|2538.9|2532.9|2540.1|2534.1|2538.4|2532.4|0
1587959400000|2020-04-27 03:50:00|2538.4|2532.4|2536.1|2530.1|2539.4|2533.4|2534.7|2528.7|5
1587959700000|2020-04-27 03:55:00|2535.9|2529.9|2538.9|2532.9|2538.9|2532.9|2535.9|2529.9|2
1587960000000|2020-04-27 04:00:00|2538.4|2532.4|2538.9|2532.9|2539.1|2533.1|2537.9|2531.9|7
1587960300000|2020-04-27 04:05:00|2538.4|2532.4|2539.1|2533.1|2539.1|2533.1|2537.9|2531.9|0
1587960600000|2020-04-27 04:10:00|2538.7|2532.7|2539.1|2533.1|2539.1|2533.1|2538.1|2532.1|0
1587960900000|2020-04-27 04:15:00|2538.6|2532.6|2538|2532|2539|2533|2538|2532|0
1587961200000|2020-04-27 04:20:00|2537.6|2531.6|2539|2533|2539.1|2533.1|2536.5|2530.5|0
1587961500000|2020-04-27 04:25:00|2538.8|2532.8|2539.5|2533.5|2539.5|2533.5|2538|2532|0
1587961800000|2020-04-27 04:30:00|2539.6|2533.6|2544.1|2538.1|2544.5|2538.5|2538.3|2532.3|12
1587962100000|2020-04-27 04:35:00|2544.5|2538.5|2541.5|2535.5|2544.5|2538.5|2540.1|2534.1|2
1587962400000|2020-04-27 04:40:00|2541.6|2535.6|2542.1|2536.1|2542.5|2536.5|2539.8|2533.8|2
1587962700000|2020-04-27 04:45:00|2542|2536|2542.5|2536.5|2543.5|2537.5|2541|2535|6
1587963000000|2020-04-27 04:50:00|2542.1|2536.1|2540.5|2534.5|2542.1|2536.1|2540.5|2534.5|1
1587963300000|2020-04-27 04:55:00|2541|2535|2541|2535|2541|2535|2541|2535|0
1587963600000|2020-04-27 05:00:00|2540.6|2534.6|2538.6|2532.6|2541.1|2535.1|2538.5|2532.5|4
1587963900000|2020-04-27 05:05:00|2538.1|2532.1|2533.8|2527.8|2538.1|2532.1|2533.5|2527.5|31
1587964200000|2020-04-27 05:10:00|2534|2528|2536|2530|2537.5|2531.5|2533.8|2527.8|5
1587964500000|2020-04-27 05:15:00|2535.8|2529.8|2537.5|2531.5|2538|2532|2535.8|2529.8|0
1587964800000|2020-04-27 05:20:00|2537|2531|2537.5|2531.5|2537.5|2531.5|2535|2529|0
1587965100000|2020-04-27 05:25:00|2538.5|2532.5|2542|2536|2542.9|2536.9|2538.5|2532.5|1
1587965400000|2020-04-27 05:30:00|2542.5|2536.5|2536.1|2530.1|2542.5|2536.5|2536.1|2530.1|6
1587965700000|2020-04-27 05:35:00|2536.5|2530.5|2530.1|2524.1|2537|2531|2529.5|2523.5|112
1587966000000|2020-04-27 05:40:00|2530|2524|2531.9|2525.9|2532.4|2526.4|2529.9|2523.9|9
1587966300000|2020-04-27 05:45:00|2532.9|2526.9|2539.5|2533.5|2539.5|2533.5|2532.5|2526.5|3
1587966600000|2020-04-27 05:50:00|2539.9|2533.9|2541.9|2535.9|2543.9|2537.9|2539.5|2533.5|7
1587966900000|2020-04-27 05:55:00|2542.5|2536.5|2543.5|2537.5|2544.5|2538.5|2540.6|2534.6|0
1587967200000|2020-04-27 06:00:00|2542.6|2536.6|2545.5|2539.5|2546.9|2540.9|2541.9|2535.9|8
1587967500000|2020-04-27 06:05:00|2545.6|2539.6|2545.5|2539.5|2551.5|2545.5|2544.9|2538.9|35
1587967800000|2020-04-27 06:10:00|2545|2539|2544|2538|2548.4|2542.4|2543.5|2537.5|18
1587968100000|2020-04-27 06:15:00|2543.5|2537.5|2546.9|2540.9|2546.9|2540.9|2543.5|2537.5|0
1587968400000|2020-04-27 06:20:00|2546.5|2540.5|2547.5|2541.5|2548.4|2542.4|2545.5|2539.5|0
1587968700000|2020-04-27 06:25:00|2547.2|2541.2|2547.2|2541.2|2548|2542|2546|2540|0
1587969000000|2020-04-27 06:30:00|2547|2541|2546.9|2540.9|2550.5|2544.5|2545.9|2539.9|1
1587969300000|2020-04-27 06:35:00|2546.5|2540.5|2542.9|2536.9|2546.5|2540.5|2542.9|2536.9|2
1587969600000|2020-04-27 06:40:00|2543.4|2537.4|2537.2|2531.2|2543.4|2537.4|2537.2|2531.2|0
1587969900000|2020-04-27 06:45:00|2536.7|2530.7|2533.9|2527.9|2537.9|2531.9|2533.2|2527.2|3
1587970200000|2020-04-27 06:50:00|2533.5|2527.5|2537.5|2531.5|2537.5|2531.5|2533.5|2527.5|1
1587970500000|2020-04-27 06:55:00|2537.2|2531.2|2532|2526|2537.5|2531.5|2531.5|2525.5|3
1587970800000|2020-04-27 07:00:00|2532.2|2526.2|2535.2|2529.2|2539.5|2533.5|2531.5|2525.5|38
1587971100000|2020-04-27 07:05:00|2536.5|2530.5|2535.2|2529.2|2538.2|2532.2|2534.2|2528.2|2
1587971400000|2020-04-27 07:10:00|2535.5|2529.5|2534.5|2528.5|2537.2|2531.2|2532.2|2526.2|6
1587971700000|2020-04-27 07:15:00|2535.2|2529.2|2532.2|2526.2|2536.2|2530.2|2530.5|2524.5|7
1587972000000|2020-04-27 07:20:00|2532.5|2526.5|2536.5|2530.5|2536.7|2530.7|2531.2|2525.2|2
1587972300000|2020-04-27 07:25:00|2536.2|2530.2|2536.2|2530.2|2536.2|2530.2|2535.2|2529.2|1
1587972600000|2020-04-27 07:30:00|2536.5|2530.5|2534.6|2528.6|2536.5|2530.5|2533.7|2527.7|0
1587972900000|2020-04-27 07:35:00|2533.7|2527.7|2535.7|2529.7|2536.6|2530.6|2533.7|2527.7|1
1587973200000|2020-04-27 07:40:00|2534.2|2528.2|2535.1|2529.1|2535.6|2529.6|2533.2|2527.2|1
1587973500000|2020-04-27 07:45:00|2535.2|2529.2|2533.2|2527.2|2535.6|2529.6|2532.2|2526.2|1
1587973800000|2020-04-27 07:50:00|2532.7|2526.7|2527.6|2521.6|2533.6|2527.6|2527.6|2521.6|2
1587974100000|2020-04-27 07:55:00|2527.8|2521.8|2526.6|2520.6|2528.6|2522.6|2526.6|2520.6|2
1587974400000|2020-04-27 08:00:00|2526.4|2520.4|2524.1|2518.1|2526.4|2520.4|2523.6|2517.6|10
1587974700000|2020-04-27 08:05:00|2523.6|2517.6|2522.6|2516.6|2524.4|2518.4|2518.7|2512.7|154
1587975000000|2020-04-27 08:10:00|2521.7|2515.7|2524.6|2518.6|2524.6|2518.6|2519.7|2513.7|518
1587975300000|2020-04-27 08:15:00|2524.1|2518.1|2522.6|2516.6|2524.2|2518.2|2520.2|2514.2|14
1587975600000|2020-04-27 08:20:00|2522.2|2516.2|2529.1|2523.1|2530.2|2524.2|2521.2|2515.2|229
1587975900000|2020-04-27 08:25:00|2529.2|2523.2|2528.2|2522.2|2529.6|2523.6|2527.2|2521.2|0
1587976200000|2020-04-27 08:30:00|2527.6|2521.6|2522.1|2516.1|2527.6|2521.6|2522.1|2516.1|2
1587976500000|2020-04-27 08:35:00|2521.6|2515.6|2522.6|2516.6|2522.6|2516.6|2521.6|2515.6|0
1587976800000|2020-04-27 08:40:00|2523.1|2517.1|2520.6|2514.6|2523.2|2517.2|2520.6|2514.6|0
1587977100000|2020-04-27 08:45:00|2520.1|2514.1|2518.6|2512.6|2520.1|2514.1|2515.7|2509.7|2
1587977400000|2020-04-27 08:50:00|2519|2513|2523.6|2517.6|2523.7|2517.7|2519|2513|3
1587977700000|2020-04-27 08:55:00|2524.6|2518.6|2524.5|2518.5|2526.1|2520.1|2524.5|2518.5|0
1587978000000|2020-04-27 09:00:00|2524.6|2518.6|2525.5|2519.5|2525.5|2519.5|2523.6|2517.6|1
1587978300000|2020-04-27 09:05:00|2525.1|2519.1|2523|2517|2525.5|2519.5|2523|2517|0
1587978600000|2020-04-27 09:10:00|2523.6|2517.6|2518.6|2512.6|2524.1|2518.1|2517.6|2511.6|1
1587978900000|2020-04-27 09:15:00|2519.2|2513.2|2523.6|2517.6|2523.6|2517.6|2518.6|2512.6|1
1587979200000|2020-04-27 09:20:00|2524|2518|2524.5|2518.5|2524.6|2518.6|2521.6|2515.6|0
1587979500000|2020-04-27 09:25:00|2524.1|2518.1|2523.6|2517.6|2524.5|2518.5|2522.6|2516.6|0
1587979800000|2020-04-27 09:30:00|2524|2518|2525.5|2519.5|2525.6|2519.6|2523.6|2517.6|34
1587980100000|2020-04-27 09:35:00|2525|2519|2524.1|2518.1|2525.1|2519.1|2523.7|2517.7|28
1587980400000|2020-04-27 09:40:00|2524|2518|2527.6|2521.6|2528.6|2522.6|2523.6|2517.6|1
1587980700000|2020-04-27 09:45:00|2528.5|2522.5|2528.1|2522.1|2530|2524|2527.1|2521.1|2
1587981000000|2020-04-27 09:50:00|2528.6|2522.6|2529.3|2523.3|2529.6|2523.6|2527.6|2521.6|1
1587981300000|2020-04-27 09:55:00|2529.1|2523.1|2530.6|2524.6|2533.1|2527.1|2528.6|2522.6|5
1587981600000|2020-04-27 10:00:00|2529.6|2523.6|2524.6|2518.6|2529.6|2523.6|2523.6|2517.6|0
1587981900000|2020-04-27 10:05:00|2525|2519|2526.6|2520.6|2527.1|2521.1|2523.8|2517.8|0
1587982200000|2020-04-27 10:10:00|2527|2521|2527|2521|2529.6|2523.6|2526.6|2520.6|4
1587982500000|2020-04-27 10:15:00|2526.8|2520.8|2528.3|2522.3|2528.8|2522.8|2526.3|2520.3|2283
1587982800000|2020-04-27 10:20:00|2528.8|2522.8|2527.4|2521.4|2528.8|2522.8|2527|2521|4
1587983100000|2020-04-27 10:25:00|2527.9|2521.9|2528.8|2522.8|2528.8|2522.8|2527.8|2521.8|1
1587983400000|2020-04-27 10:30:00|2528.4|2522.4|2530.9|2524.9|2531.3|2525.3|2527.8|2521.8|46
1587983700000|2020-04-27 10:35:00|2530.8|2524.8|2532.3|2526.3|2534.3|2528.3|2530.8|2524.8|5
1587984000000|2020-04-27 10:40:00|2531.9|2525.9|2533.6|2527.6|2534.8|2528.8|2531.4|2525.4|23
1587984300000|2020-04-27 10:45:00|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2532.6|2526.6|0
1587984600000|2020-04-27 10:50:00|2534.1|2528.1|2532.7|2526.7|2534.2|2528.2|2531.8|2525.8|0
1587984900000|2020-04-27 10:55:00|2532.3|2526.3|2527.8|2521.8|2532.3|2526.3|2527.8|2521.8|45
1587985200000|2020-04-27 11:00:00|2528.7|2522.7|2529.7|2523.7|2529.7|2523.7|2527.8|2521.8|5
1587985500000|2020-04-27 11:05:00|2529.3|2523.3|2528.3|2522.3|2530.7|2524.7|2527.8|2521.8|51
1587985800000|2020-04-27 11:10:00|2528.7|2522.7|2529.3|2523.3|2529.7|2523.7|2527.8|2521.8|3
1587986100000|2020-04-27 11:15:00|2529.2|2523.2|2527.3|2521.3|2529.8|2523.8|2526.3|2520.3|14
1587986400000|2020-04-27 11:20:00|2527.2|2521.2|2527.8|2521.8|2528.3|2522.3|2524.5|2518.5|36
1587986700000|2020-04-27 11:25:00|2528.3|2522.3|2525.3|2519.3|2528.4|2522.4|2523.7|2517.7|265
1587987000000|2020-04-27 11:30:00|2525.7|2519.7|2522.7|2516.7|2525.8|2519.8|2521.8|2515.8|14
1587987300000|2020-04-27 11:35:00|2523.3|2517.3|2523.7|2517.7|2524.5|2518.5|2522.8|2516.8|3
1587987600000|2020-04-27 11:40:00|2524.3|2518.3|2524.7|2518.7|2525.2|2519.2|2523.7|2517.7|24
1587987900000|2020-04-27 11:45:00|2524.5|2518.5|2525.7|2519.7|2527.8|2521.8|2523.7|2517.7|72
1587988200000|2020-04-27 11:50:00|2526.3|2520.3|2527.5|2521.5|2527.5|2521.5|2523.7|2517.7|0
1587988500000|2020-04-27 11:55:00|2526.7|2520.7|2525.1|2519.1|2527.2|2521.2|2524.7|2518.7|59
1587988800000|2020-04-27 12:00:00|2525.6|2519.6|2520.7|2514.7|2526.6|2520.6|2520.7|2514.7|10
1587989100000|2020-04-27 12:05:00|2520.8|2514.8|2520.7|2514.7|2521.8|2515.8|2519.8|2513.8|5
1587989400000|2020-04-27 12:10:00|2520.3|2514.3|2522.7|2516.7|2522.7|2516.7|2520.3|2514.3|496
1587989700000|2020-04-27 12:15:00|2523.1|2517.1|2528.8|2522.8|2528.8|2522.8|2522.7|2516.7|24
1587990000000|2020-04-27 12:20:00|2528.7|2522.7|2525.2|2519.2|2528.7|2522.7|2525.2|2519.2|3
1587990300000|2020-04-27 12:25:00|2525.3|2519.3|2519.2|2513.2|2525.3|2519.3|2518.7|2512.7|6
1587990600000|2020-04-27 12:30:00|2518.7|2512.7|2517.2|2511.2|2519.7|2513.7|2516.8|2510.8|11
1587990900000|2020-04-27 12:35:00|2516.8|2510.8|2515.7|2509.7|2518.6|2512.6|2514.7|2508.7|84
1587991200000|2020-04-27 12:40:00|2515.2|2509.2|2503.6|2497.6|2515.2|2509.2|2501.3|2495.3|726
1587994200000|2020-04-27 13:30:00|2506|2500|2514.6|2508.6|2516|2510|2505.5|2499.5|606
1587994500000|2020-04-27 13:35:00|2515.5|2509.5|2528.5|2522.5|2528.5|2522.5|2515.5|2509.5|74
1587994800000|2020-04-27 13:40:00|2528.1|2522.1|2529.5|2523.5|2530.5|2524.5|2523.5|2517.5|28
1587995100000|2020-04-27 13:45:00|2530.1|2524.1|2527.5|2521.5|2532.5|2526.5|2526.5|2520.5|31
1587995400000|2020-04-27 13:50:00|2528|2522|2522.6|2516.6|2531.5|2525.5|2521.6|2515.6|180
1587995700000|2020-04-27 13:55:00|2523.5|2517.5|2519.5|2513.5|2523.5|2517.5|2516.6|2510.6|122
1587996000000|2020-04-27 14:00:00|2520.5|2514.5|2517.5|2511.5|2525.3|2519.3|2514.3|2508.3|326
1587996300000|2020-04-27 14:05:00|2518.5|2512.5|2529|2523|2529.5|2523.5|2518.5|2512.5|727
1587996600000|2020-04-27 14:10:00|2529.5|2523.5|2533.7|2527.7|2534.5|2528.5|2528.5|2522.5|1006
1587996900000|2020-04-27 14:15:00|2533.4|2527.4|2534.4|2528.4|2536.1|2530.1|2529.2|2523.2|162
1587997200000|2020-04-27 14:20:00|2534.1|2528.1|2530.2|2524.2|2534.2|2528.2|2530.2|2524.2|716
1587997500000|2020-04-27 14:25:00|2529.7|2523.7|2526.7|2520.7|2530.2|2524.2|2526.4|2520.4|423
1587997800000|2020-04-27 14:30:00|2526.9|2520.9|2525.9|2519.9|2530.1|2524.1|2524.9|2518.9|52
1587998100000|2020-04-27 14:35:00|2526.2|2520.2|2522.2|2516.2|2527.2|2521.2|2522.2|2516.2|12
1587998400000|2020-04-27 14:40:00|2523.2|2517.2|2507.2|2501.2|2523.2|2517.2|2507.2|2501.2|3070
1587998700000|2020-04-27 14:45:00|2508.2|2502.2|2508.2|2502.2|2510.2|2504.2|2506.2|2500.2|8
1587999000000|2020-04-27 14:50:00|2507.2|2501.2|2513.2|2507.2|2517.1|2511.1|2507.2|2501.2|39
1587999300000|2020-04-27 14:55:00|2513.6|2507.6|2520.2|2514.2|2520.2|2514.2|2513.6|2507.6|470
1587999600000|2020-04-27 15:00:00|2521.1|2515.1|2524|2518|2525|2519|2521.1|2515.1|3665
1587999900000|2020-04-27 15:05:00|2524.9|2518.9|2528|2522|2528|2522|2523.5|2517.5|25
1588000200000|2020-04-27 15:10:00|2527.1|2521.1|2529.6|2523.6|2531.9|2525.9|2526.1|2520.1|1169
1588000500000|2020-04-27 15:15:00|2530.7|2524.7|2530.9|2524.9|2532.7|2526.7|2527.9|2521.9|423
1588000800000|2020-04-27 15:20:00|2530.7|2524.7|2526.7|2520.7|2532.6|2526.6|2526.6|2520.6|2323
1588001100000|2020-04-27 15:25:00|2526.4|2520.4|2523.7|2517.7|2528.7|2522.7|2521.7|2515.7|216
1588001400000|2020-04-27 15:30:00|2524.5|2518.5|2526.6|2520.6|2527.1|2521.1|2523.7|2517.7|16
1588001700000|2020-04-27 15:35:00|2526.1|2520.1|2530.9|2524.9|2534.6|2528.6|2525.6|2519.6|980
1588002000000|2020-04-27 15:40:00|2530.2|2524.2|2529.7|2523.7|2531.7|2525.7|2529.7|2523.7|477
1588002300000|2020-04-27 15:45:00|2530.2|2524.2|2527.4|2521.4|2530.2|2524.2|2525|2519|2801
1588002600000|2020-04-27 15:50:00|2527.3|2521.3|2530|2524|2530.9|2524.9|2525|2519|1281
1588002900000|2020-04-27 15:55:00|2530.4|2524.4|2532|2526|2532.4|2526.4|2528|2522|26
1588003200000|2020-04-27 16:00:00|2532.9|2526.9|2529|2523|2533.9|2527.9|2528.1|2522.1|65
1588003500000|2020-04-27 16:05:00|2528.6|2522.6|2532.2|2526.2|2532.5|2526.5|2528.1|2522.1|17
1588003800000|2020-04-27 16:10:00|2532.5|2526.5|2531.2|2525.2|2533.3|2527.3|2530.5|2524.5|112
1588004100000|2020-04-27 16:15:00|2531.5|2525.5|2532|2526|2533.9|2527.9|2531.2|2525.2|35
1588004400000|2020-04-27 16:20:00|2531.9|2525.9|2530|2524|2533.9|2527.9|2529.9|2523.9|152
1588004700000|2020-04-27 16:25:00|2530.4|2524.4|2532.7|2526.7|2534.2|2528.2|2529|2523|266
1588005000000|2020-04-27 16:30:00|2532.2|2526.2|2533.4|2527.4|2538.2|2532.2|2532.2|2526.2|137
1588005300000|2020-04-27 16:35:00|2533.3|2527.3|2530|2524|2537.2|2531.2|2529.2|2523.2|546
1588005600000|2020-04-27 16:40:00|2529.9|2523.9|2530|2524|2531|2525|2528|2522|18
1588005900000|2020-04-27 16:45:00|2529.5|2523.5|2529.9|2523.9|2530.4|2524.4|2528.5|2522.5|711
1588006200000|2020-04-27 16:50:00|2529|2523|2528|2522|2530.9|2524.9|2527.9|2521.9|6
1588006500000|2020-04-27 16:55:00|2528.5|2522.5|2528.5|2522.5|2530.5|2524.5|2528|2522|88
1588006800000|2020-04-27 17:00:00|2528.4|2522.4|2528|2522|2528.9|2522.9|2526.9|2520.9|395
1588007100000|2020-04-27 17:05:00|2527.9|2521.9|2528.1|2522.1|2528.6|2522.6|2525.2|2519.2|23
1588007400000|2020-04-27 17:10:00|2528.4|2522.4|2529.1|2523.1|2530.9|2524.9|2528.1|2522.1|20
1588007700000|2020-04-27 17:15:00|2529.2|2523.2|2530.1|2524.1|2530.1|2524.1|2528.9|2522.9|4
1588008000000|2020-04-27 17:20:00|2529.9|2523.9|2526.2|2520.2|2531.9|2525.9|2526.2|2520.2|13
1588008300000|2020-04-27 17:25:00|2527.1|2521.1|2525.6|2519.6|2527.9|2521.9|2523.2|2517.2|178
1588008600000|2020-04-27 17:30:00|2525.1|2519.1|2524.1|2518.1|2526.9|2520.9|2523.1|2517.1|68
1588008900000|2020-04-27 17:35:00|2524.4|2518.4|2522.9|2516.9|2527.4|2521.4|2522.9|2516.9|66
1588009200000|2020-04-27 17:40:00|2523.1|2517.1|2521.8|2515.8|2523.9|2517.9|2521.1|2515.1|277
1588009500000|2020-04-27 17:45:00|2522.2|2516.2|2522.1|2516.1|2523.7|2517.7|2521.7|2515.7|146
1588009800000|2020-04-27 17:50:00|2521.1|2515.1|2520.1|2514.1|2521.9|2515.9|2518.9|2512.9|205
1588010100000|2020-04-27 17:55:00|2520.2|2514.2|2517.4|2511.4|2520.2|2514.2|2516.9|2510.9|633
1588010400000|2020-04-27 18:00:00|2516.9|2510.9|2523.1|2517.1|2523.2|2517.2|2515.9|2509.9|307
1588010700000|2020-04-27 18:05:00|2522.6|2516.6|2527.5|2521.5|2527.5|2521.5|2522.1|2516.1|1835
1588011000000|2020-04-27 18:10:00|2527|2521|2538|2532|2540|2534|2526.1|2520.1|1474
1588011300000|2020-04-27 18:15:00|2537.2|2531.2|2539.5|2533.5|2540.2|2534.2|2534.2|2528.2|303
1588032000000|2020-04-28 00:00:00|2539.3|2533.3|2539.3|2533.3|2539.4|2533.4|2534.3|2528.3|6
1588032300000|2020-04-28 00:05:00|2539.4|2533.4|2549.3|2543.3|2549.3|2543.3|2539.3|2533.3|53
1588032600000|2020-04-28 00:10:00|2549.4|2543.4|2551.3|2545.3|2551.8|2545.8|2545.3|2539.3|16
1588032900000|2020-04-28 00:15:00|2551.5|2545.5|2559.9|2553.9|2561.4|2555.4|2551.5|2545.5|35
1588033200000|2020-04-28 00:20:00|2559.8|2553.8|2559.8|2553.8|2561.4|2555.4|2558.3|2552.3|7
1588033500000|2020-04-28 00:25:00|2559.4|2553.4|2560.3|2554.3|2560.4|2554.4|2559.3|2553.3|1
1588033800000|2020-04-28 00:30:00|2560.4|2554.4|2565.2|2559.2|2567.3|2561.3|2560.3|2554.3|6
1588034100000|2020-04-28 00:35:00|2565.3|2559.3|2564.9|2558.9|2567.4|2561.4|2564.9|2558.9|18
1588034400000|2020-04-28 00:40:00|2564.4|2558.4|2557.3|2551.3|2564.9|2558.9|2557.3|2551.3|11
1588034700000|2020-04-28 00:45:00|2557.4|2551.4|2557.9|2551.9|2559.3|2553.3|2555.4|2549.4|5
1588035000000|2020-04-28 00:50:00|2557.4|2551.4|2552.3|2546.3|2557.4|2551.4|2552.3|2546.3|3
1588035300000|2020-04-28 00:55:00|2552|2546|2553.3|2547.3|2553.3|2547.3|2551.3|2545.3|2
1588035600000|2020-04-28 01:00:00|2552.9|2546.9|2556.3|2550.3|2556.8|2550.8|2552.7|2546.7|5
1588035900000|2020-04-28 01:05:00|2556.8|2550.8|2550.3|2544.3|2556.9|2550.9|2547.3|2541.3|15
1588036200000|2020-04-28 01:10:00|2550.4|2544.4|2543.4|2537.4|2551.3|2545.3|2543.4|2537.4|8
1588036500000|2020-04-28 01:15:00|2542.7|2536.7|2544.3|2538.3|2544.3|2538.3|2539.4|2533.4|2
1588036800000|2020-04-28 01:20:00|2543.9|2537.9|2546.3|2540.3|2548.7|2542.7|2542.4|2536.4|6
1588037100000|2020-04-28 01:25:00|2546.7|2540.7|2544.4|2538.4|2546.7|2540.7|2544.4|2538.4|0
1588037400000|2020-04-28 01:30:00|2543.4|2537.4|2544.3|2538.3|2546.2|2540.2|2540.3|2534.3|5
1588037700000|2020-04-28 01:35:00|2543.9|2537.9|2535.7|2529.7|2546.2|2540.2|2535.3|2529.3|10
1588038000000|2020-04-28 01:40:00|2535.8|2529.8|2534.3|2528.3|2536.8|2530.8|2532.8|2526.8|0
1588038300000|2020-04-28 01:45:00|2534|2528|2531.3|2525.3|2534|2528|2528.8|2522.8|2
1588038600000|2020-04-28 01:50:00|2531.7|2525.7|2525.7|2519.7|2533.7|2527.7|2523.3|2517.3|29
1588038900000|2020-04-28 01:55:00|2525.3|2519.3|2526.7|2520.7|2527.7|2521.7|2524.3|2518.3|1
1588039200000|2020-04-28 02:00:00|2526.3|2520.3|2529.7|2523.7|2529.7|2523.7|2525.3|2519.3|1
1588039500000|2020-04-28 02:05:00|2529.8|2523.8|2525.5|2519.5|2531.7|2525.7|2525.5|2519.5|0
1588039800000|2020-04-28 02:10:00|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2524.5|2518.5|2
1588040100000|2020-04-28 02:15:00|2528.8|2522.8|2528.7|2522.7|2530.3|2524.3|2528.7|2522.7|1
1588040400000|2020-04-28 02:20:00|2528.3|2522.3|2528.3|2522.3|2529.3|2523.3|2528.3|2522.3|0
1588040700000|2020-04-28 02:25:00|2528.5|2522.5|2526.4|2520.4|2528.8|2522.8|2526.4|2520.4|0
1588041000000|2020-04-28 02:30:00|2526.9|2520.9|2532.4|2526.4|2533.4|2527.4|2526.4|2520.4|8
1588041300000|2020-04-28 02:35:00|2532.7|2526.7|2531.4|2525.4|2532.9|2526.9|2529.5|2523.5|0
1588041600000|2020-04-28 02:40:00|2532.9|2526.9|2532.9|2526.9|2535.4|2529.4|2531.9|2525.9|2
1588041900000|2020-04-28 02:45:00|2532.4|2526.4|2538.4|2532.4|2538.4|2532.4|2531|2525|1
1588042200000|2020-04-28 02:50:00|2538|2532|2534.7|2528.7|2538.9|2532.9|2534.4|2528.4|0
1588042500000|2020-04-28 02:55:00|2534.9|2528.9|2536.4|2530.4|2536.7|2530.7|2534.5|2528.5|0
1588042800000|2020-04-28 03:00:00|2535.4|2529.4|2528|2522|2535.4|2529.4|2528|2522|2
1588043100000|2020-04-28 03:05:00|2528.4|2522.4|2529|2523|2529.7|2523.7|2527.9|2521.9|0
1588043400000|2020-04-28 03:10:00|2529.4|2523.4|2532.4|2526.4|2532.4|2526.4|2529.4|2523.4|1
1588043700000|2020-04-28 03:15:00|2532|2526|2531.4|2525.4|2533|2527|2531.4|2525.4|0
1588044000000|2020-04-28 03:20:00|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2530.4|2524.4|0
1588044300000|2020-04-28 03:25:00|2532|2526|2530.4|2524.4|2532.9|2526.9|2528.4|2522.4|7
1588044600000|2020-04-28 03:30:00|2530.8|2524.8|2528.9|2522.9|2530.8|2524.8|2528.5|2522.5|1
1588044900000|2020-04-28 03:35:00|2528.8|2522.8|2530.4|2524.4|2530.4|2524.4|2528.8|2522.8|2
1588045200000|2020-04-28 03:40:00|2530.9|2524.9|2529.8|2523.8|2530.9|2524.9|2529.8|2523.8|0
1588045500000|2020-04-28 03:45:00|2529.9|2523.9|2530.8|2524.8|2530.9|2524.9|2529.9|2523.9|0
1588045800000|2020-04-28 03:50:00|2530.4|2524.4|2529.8|2523.8|2530.4|2524.4|2529.4|2523.4|0
1588046100000|2020-04-28 03:55:00|2529.4|2523.4|2530.8|2524.8|2530.8|2524.8|2528.4|2522.4|0
1588046400000|2020-04-28 04:00:00|2529.5|2523.5|2529.4|2523.4|2529.5|2523.5|2529.4|2523.4|0
1588046700000|2020-04-28 04:05:00|2529.3|2523.3|2526.9|2520.9|2529.3|2523.3|2526.4|2520.4|0
1588047000000|2020-04-28 04:10:00|2526.8|2520.8|2526.5|2520.5|2527.4|2521.4|2526.4|2520.4|0
1588047300000|2020-04-28 04:15:00|2527|2521|2527.4|2521.4|2527.4|2521.4|2526.5|2520.5|0
1588047900000|2020-04-28 04:25:00|2527|2521|2527.4|2521.4|2527.4|2521.4|2526.4|2520.4|0
1588048200000|2020-04-28 04:30:00|2527.5|2521.5|2530.4|2524.4|2530.8|2524.8|2527.5|2521.5|2
1588048500000|2020-04-28 04:35:00|2530.5|2524.5|2529.5|2523.5|2530.9|2524.9|2529.5|2523.5|0
1588048800000|2020-04-28 04:40:00|2530|2524|2529.4|2523.4|2530|2524|2529.4|2523.4|3
1588049100000|2020-04-28 04:45:00|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2528.4|2522.4|0
1588049400000|2020-04-28 04:50:00|2529.9|2523.9|2528.4|2522.4|2530.1|2524.1|2528.4|2522.4|0
1588049700000|2020-04-28 04:55:00|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|0
1588050000000|2020-04-28 05:00:00|2528.9|2522.9|2527.9|2521.9|2528.9|2522.9|2527.9|2521.9|0
1588050300000|2020-04-28 05:05:00|2527.4|2521.4|2526.4|2520.4|2527.4|2521.4|2526.4|2520.4|0
1588050600000|2020-04-28 05:10:00|2527.3|2521.3|2527.4|2521.4|2528.9|2522.9|2527.3|2521.3|0
1588050900000|2020-04-28 05:15:00|2527.8|2521.8|2528.4|2522.4|2528.4|2522.4|2527.8|2521.8|100
1588051200000|2020-04-28 05:20:00|2528.3|2522.3|2529.4|2523.4|2529.4|2523.4|2527.8|2521.8|10
1588051500000|2020-04-28 05:25:00|2529.8|2523.8|2529.4|2523.4|2530.4|2524.4|2529.4|2523.4|0
1588051800000|2020-04-28 05:30:00|2529.6|2523.6|2530.4|2524.4|2532.8|2526.8|2529.6|2523.6|0
1588052100000|2020-04-28 05:35:00|2531.3|2525.3|2535.5|2529.5|2536.5|2530.5|2531.1|2525.1|0
1588052400000|2020-04-28 05:40:00|2536|2530|2537.8|2531.8|2538.7|2532.7|2535.1|2529.1|4
1588052700000|2020-04-28 05:45:00|2538|2532|2537|2531|2538.5|2532.5|2536.5|2530.5|0
1588053000000|2020-04-28 05:50:00|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2535.5|2529.5|0
1588053300000|2020-04-28 05:55:00|2536.5|2530.5|2537.5|2531.5|2538.5|2532.5|2536.5|2530.5|0
1588053600000|2020-04-28 06:00:00|2537.1|2531.1|2531.1|2525.1|2537.1|2531.1|2531.1|2525.1|0
1588053900000|2020-04-28 06:05:00|2531.5|2525.5|2531.5|2525.5|2532|2526|2531.1|2525.1|1
1588054200000|2020-04-28 06:10:00|2531.1|2525.1|2532.1|2526.1|2532.5|2526.5|2529.5|2523.5|0
1588054500000|2020-04-28 06:15:00|2532.5|2526.5|2533|2527|2534.5|2528.5|2532.1|2526.1|1
1588054800000|2020-04-28 06:20:00|2532.5|2526.5|2534.1|2528.1|2534.1|2528.1|2532.1|2526.1|0
1588055100000|2020-04-28 06:25:00|2534|2528|2534.5|2528.5|2534.5|2528.5|2532.5|2526.5|0
1588055400000|2020-04-28 06:30:00|2535|2529|2536.1|2530.1|2536.5|2530.5|2534.5|2528.5|0
1588055700000|2020-04-28 06:35:00|2535.6|2529.6|2536.1|2530.1|2536.9|2530.9|2535.5|2529.5|0
1588056000000|2020-04-28 06:40:00|2536.5|2530.5|2535.5|2529.5|2536.5|2530.5|2534.5|2528.5|0
1588056300000|2020-04-28 06:45:00|2535.1|2529.1|2531.5|2525.5|2536.1|2530.1|2531.5|2525.5|0
1588056600000|2020-04-28 06:50:00|2531.9|2525.9|2530.1|2524.1|2531.9|2525.9|2529.5|2523.5|1
1588056900000|2020-04-28 06:55:00|2529.7|2523.7|2530|2524|2530.5|2524.5|2527.5|2521.5|10
1588057200000|2020-04-28 07:00:00|2530.1|2524.1|2525.5|2519.5|2531.9|2525.9|2525.5|2519.5|1
1588057500000|2020-04-28 07:05:00|2526.1|2520.1|2528.5|2522.5|2528.5|2522.5|2525.1|2519.1|3
1588057800000|2020-04-28 07:10:00|2529|2523|2530.5|2524.5|2531.1|2525.1|2528.5|2522.5|0
1588058100000|2020-04-28 07:15:00|2531|2525|2529.5|2523.5|2531.9|2525.9|2528.5|2522.5|1
1588058400000|2020-04-28 07:20:00|2529|2523|2529|2523|2530.5|2524.5|2528.5|2522.5|9
1588058700000|2020-04-28 07:25:00|2529.1|2523.1|2528.5|2522.5|2531.1|2525.1|2528.5|2522.5|0
1588059000000|2020-04-28 07:30:00|2529.1|2523.1|2529|2523|2531.1|2525.1|2528.4|2522.4|0
1588059300000|2020-04-28 07:35:00|2529.5|2523.5|2529.9|2523.9|2530.5|2524.5|2528.5|2522.5|0
1588059600000|2020-04-28 07:40:00|2530|2524|2528.5|2522.5|2531.5|2525.5|2528.5|2522.5|0
1588059900000|2020-04-28 07:45:00|2528.6|2522.6|2529|2523|2530.1|2524.1|2528.5|2522.5|0
1588060200000|2020-04-28 07:50:00|2529.1|2523.1|2529.4|2523.4|2530.5|2524.5|2528.5|2522.5|0
1588060500000|2020-04-28 07:55:00|2530.5|2524.5|2526.5|2520.5|2530.5|2524.5|2526.5|2520.5|4
1588060800000|2020-04-28 08:00:00|2527|2521|2524.9|2518.9|2527|2521|2523.5|2517.5|129
1588061100000|2020-04-28 08:05:00|2523.5|2517.5|2526.5|2520.5|2527.5|2521.5|2522.5|2516.5|0
1588061400000|2020-04-28 08:10:00|2527|2521|2527|2521|2527.5|2521.5|2526|2520|0
1588061700000|2020-04-28 08:15:00|2526.5|2520.5|2524.5|2518.5|2527|2521|2522.7|2516.7|3
1588062000000|2020-04-28 08:20:00|2523.5|2517.5|2527.5|2521.5|2527.5|2521.5|2523.5|2517.5|0
1588062300000|2020-04-28 08:25:00|2528.5|2522.5|2525.5|2519.5|2529.4|2523.4|2525.5|2519.5|1
1588062600000|2020-04-28 08:30:00|2525.9|2519.9|2528.4|2522.4|2528.5|2522.5|2525.5|2519.5|1
1588062900000|2020-04-28 08:35:00|2528.5|2522.5|2525.5|2519.5|2529.4|2523.4|2525|2519|1
1588063200000|2020-04-28 08:40:00|2526|2520|2529.6|2523.6|2530.5|2524.5|2525.5|2519.5|2
1588063500000|2020-04-28 08:45:00|2529.1|2523.1|2528.6|2522.6|2529.6|2523.6|2527.6|2521.6|0
1588063800000|2020-04-28 08:50:00|2528.4|2522.4|2530.1|2524.1|2530.6|2524.6|2528.1|2522.1|0
1588064100000|2020-04-28 08:55:00|2529.7|2523.7|2531.6|2525.6|2531.6|2525.6|2529.6|2523.6|387
1588064400000|2020-04-28 09:00:00|2531.7|2525.7|2534.1|2528.1|2535.6|2529.6|2531.6|2525.6|0
1588064700000|2020-04-28 09:05:00|2534.2|2528.2|2532.6|2526.6|2534.6|2528.6|2532.6|2526.6|0
1588065000000|2020-04-28 09:10:00|2534.1|2528.1|2535.6|2529.6|2535.6|2529.6|2534.1|2528.1|0
1588065300000|2020-04-28 09:15:00|2536.4|2530.4|2540.6|2534.6|2540.6|2534.6|2536.4|2530.4|3
1588065600000|2020-04-28 09:20:00|2541.6|2535.6|2543.6|2537.6|2543.6|2537.6|2540.2|2534.2|2
1588065900000|2020-04-28 09:25:00|2544.6|2538.6|2551.4|2545.4|2551.4|2545.4|2543.7|2537.7|81
1588066200000|2020-04-28 09:30:00|2552.2|2546.2|2549.6|2543.6|2553.6|2547.6|2546.6|2540.6|17
1588066500000|2020-04-28 09:35:00|2550|2544|2550.1|2544.1|2553|2547|2549.6|2543.6|356
1588066800000|2020-04-28 09:40:00|2550.2|2544.2|2557.6|2551.6|2558.6|2552.6|2550.2|2544.2|10
1588067100000|2020-04-28 09:45:00|2557.7|2551.7|2555|2549|2558.6|2552.6|2553.6|2547.6|23
1588067400000|2020-04-28 09:50:00|2554.6|2548.6|2551.6|2545.6|2557.6|2551.6|2550.6|2544.6|11
1588067700000|2020-04-28 09:55:00|2552.6|2546.6|2551.1|2545.1|2553.6|2547.6|2550.6|2544.6|3
1588068000000|2020-04-28 10:00:00|2550.6|2544.6|2553.6|2547.6|2555.6|2549.6|2549.6|2543.6|3
1588068300000|2020-04-28 10:05:00|2553.5|2547.5|2550.1|2544.1|2555.5|2549.5|2550.1|2544.1|0
1588068600000|2020-04-28 10:10:00|2550.2|2544.2|2551|2545|2552.6|2546.6|2548|2542|1
1588068900000|2020-04-28 10:15:00|2550.6|2544.6|2551.1|2545.1|2552.1|2546.1|2549.1|2543.1|0
1588069200000|2020-04-28 10:20:00|2551.6|2545.6|2552.1|2546.1|2554.1|2548.1|2551.1|2545.1|1
1588069500000|2020-04-28 10:25:00|2551.7|2545.7|2548.6|2542.6|2551.7|2545.7|2548.6|2542.6|0
1588069800000|2020-04-28 10:30:00|2549.6|2543.6|2550.6|2544.6|2550.6|2544.6|2547.6|2541.6|1
1588070100000|2020-04-28 10:35:00|2550.7|2544.7|2554.2|2548.2|2555.6|2549.6|2550.7|2544.7|3
1588070400000|2020-04-28 10:40:00|2554.6|2548.6|2552.1|2546.1|2555.6|2549.6|2550.1|2544.1|11
1588070700000|2020-04-28 10:45:00|2552.2|2546.2|2549.6|2543.6|2552.6|2546.6|2549.6|2543.6|1
1588071000000|2020-04-28 10:50:00|2548.5|2542.5|2548.6|2542.6|2549.6|2543.6|2548.1|2542.1|4
1588071300000|2020-04-28 10:55:00|2549.2|2543.2|2549.4|2543.4|2549.6|2543.6|2548.2|2542.2|743
1588071600000|2020-04-28 11:00:00|2548.5|2542.5|2547|2541|2548.5|2542.5|2544.5|2538.5|5
1588071900000|2020-04-28 11:05:00|2546.9|2540.9|2548.4|2542.4|2549.4|2543.4|2546.5|2540.5|0
1588072200000|2020-04-28 11:10:00|2549.3|2543.3|2553.3|2547.3|2553.3|2547.3|2549.3|2543.3|5
1588072500000|2020-04-28 11:15:00|2552.9|2546.9|2552.4|2546.4|2554.4|2548.4|2552.4|2546.4|1
1588072800000|2020-04-28 11:20:00|2551.9|2545.9|2552.6|2546.6|2554|2548|2551.4|2545.4|715
1588073100000|2020-04-28 11:25:00|2552.9|2546.9|2555.6|2549.6|2555.6|2549.6|2552.9|2546.9|18
1588073400000|2020-04-28 11:30:00|2554.6|2548.6|2552.6|2546.6|2555|2549|2551.3|2545.3|19
1588073700000|2020-04-28 11:35:00|2552.8|2546.8|2550.6|2544.6|2552.8|2546.8|2550.6|2544.6|2
1588074000000|2020-04-28 11:40:00|2550.5|2544.5|2544.1|2538.1|2551.1|2545.1|2544.1|2538.1|8
1588074300000|2020-04-28 11:45:00|2543.6|2537.6|2547.6|2541.6|2548.1|2542.1|2543.6|2537.6|149
1588074600000|2020-04-28 11:50:00|2548.4|2542.4|2550.2|2544.2|2550.7|2544.7|2548.4|2542.4|116
1588074900000|2020-04-28 11:55:00|2550.7|2544.7|2549.7|2543.7|2551.7|2545.7|2549|2543|58
1588075200000|2020-04-28 12:00:00|2549.2|2543.2|2558.8|2552.8|2558.9|2552.9|2549|2543|1435
1588075500000|2020-04-28 12:05:00|2558.9|2552.9|2564.3|2558.3|2564.3|2558.3|2557.8|2551.8|28
1588075800000|2020-04-28 12:10:00|2563.9|2557.9|2560.8|2554.8|2564.8|2558.8|2560.8|2554.8|38
1588076100000|2020-04-28 12:15:00|2560.3|2554.3|2561.8|2555.8|2561.8|2555.8|2558|2552|4
1588076400000|2020-04-28 12:20:00|2560.9|2554.9|2559.8|2553.8|2562.8|2556.8|2559.3|2553.3|8
1588076700000|2020-04-28 12:25:00|2560.3|2554.3|2559.9|2553.9|2563.4|2557.4|2559.8|2553.8|32
1588077000000|2020-04-28 12:30:00|2559.7|2553.7|2559.9|2553.9|2559.9|2553.9|2558|2552|5
1588077300000|2020-04-28 12:35:00|2559.8|2553.8|2562.8|2556.8|2562.8|2556.8|2558.9|2552.9|14
1588077600000|2020-04-28 12:40:00|2562.4|2556.4|2560.1|2554.1|2562.8|2556.8|2559.3|2553.3|51
1588080600000|2020-04-28 13:30:00|2556.3|2550.3|2542.8|2536.8|2556.3|2550.3|2538.6|2532.6|2178
1588080900000|2020-04-28 13:35:00|2543.2|2537.2|2547.5|2541.5|2549.6|2543.6|2539.7|2533.7|625
1588081200000|2020-04-28 13:40:00|2546.7|2540.7|2542.6|2536.6|2548|2542|2540.1|2534.1|496
1588081500000|2020-04-28 13:45:00|2542.5|2536.5|2541.2|2535.2|2545.5|2539.5|2540.6|2534.6|1330
1588081800000|2020-04-28 13:50:00|2541.7|2535.7|2548.5|2542.5|2550.6|2544.6|2538.8|2532.8|730
1588082100000|2020-04-28 13:55:00|2547.5|2541.5|2545.7|2539.7|2549.7|2543.7|2544.7|2538.7|271
1588082400000|2020-04-28 14:00:00|2544.7|2538.7|2547.1|2541.1|2547.7|2541.7|2542.7|2536.7|152
1588082700000|2020-04-28 14:05:00|2547.2|2541.2|2553.1|2547.1|2554.7|2548.7|2546.7|2540.7|20
1588083000000|2020-04-28 14:10:00|2552.7|2546.7|2548.8|2542.8|2552.7|2546.7|2546.7|2540.7|218
1588083300000|2020-04-28 14:15:00|2548.7|2542.7|2548.7|2542.7|2554.7|2548.7|2548.7|2542.7|14
1588083600000|2020-04-28 14:20:00|2547.7|2541.7|2543.7|2537.7|2547.7|2541.7|2542.6|2536.6|36
1588083900000|2020-04-28 14:25:00|2542.9|2536.9|2550.1|2544.1|2550.6|2544.6|2542.9|2536.9|332
1588084200000|2020-04-28 14:30:00|2549.7|2543.7|2545.1|2539.1|2551.7|2545.7|2544.6|2538.6|1133
1588084500000|2020-04-28 14:35:00|2545.5|2539.5|2543.5|2537.5|2546.5|2540.5|2542.5|2536.5|1470
1588084800000|2020-04-28 14:40:00|2543.4|2537.4|2541.5|2535.5|2548.5|2542.5|2541.4|2535.4|158
1588085100000|2020-04-28 14:45:00|2541.9|2535.9|2541.5|2535.5|2542.4|2536.4|2538.4|2532.4|117
1588085400000|2020-04-28 14:50:00|2541.6|2535.6|2546.4|2540.4|2548.4|2542.4|2541.6|2535.6|190
1588085700000|2020-04-28 14:55:00|2546.5|2540.5|2552.4|2546.4|2553.5|2547.5|2546.5|2540.5|572
1588086000000|2020-04-28 15:00:00|2552.5|2546.5|2554.5|2548.5|2557.5|2551.5|2552.5|2546.5|343
1588086300000|2020-04-28 15:05:00|2554|2548|2559.3|2553.3|2560.1|2554.1|2551.5|2545.5|2325
1588086600000|2020-04-28 15:10:00|2559.1|2553.1|2560.3|2554.3|2564.3|2558.3|2558.3|2552.3|762
1588086900000|2020-04-28 15:15:00|2560.1|2554.1|2554.3|2548.3|2561.3|2555.3|2553.8|2547.8|50
1588087200000|2020-04-28 15:20:00|2553.5|2547.5|2554.9|2548.9|2555.3|2549.3|2553.3|2547.3|27
1588087500000|2020-04-28 15:25:00|2554.4|2548.4|2555.6|2549.6|2559.6|2553.6|2554.3|2548.3|322
1588087800000|2020-04-28 15:30:00|2555.3|2549.3|2556.4|2550.4|2558.1|2552.1|2555.1|2549.1|41
1588088100000|2020-04-28 15:35:00|2556.8|2550.8|2557.2|2551.2|2559.2|2553.2|2556.2|2550.2|46
1588088400000|2020-04-28 15:40:00|2557|2551|2559.3|2553.3|2561.2|2555.2|2556.3|2550.3|173
1588088700000|2020-04-28 15:45:00|2558.8|2552.8|2557.3|2551.3|2559.3|2553.3|2557.3|2551.3|354
1588089000000|2020-04-28 15:50:00|2557.4|2551.4|2558.3|2552.3|2558.4|2552.4|2555.4|2549.4|265
1588089300000|2020-04-28 15:55:00|2558.2|2552.2|2561.2|2555.2|2562.8|2556.8|2557.4|2551.4|68
1588089600000|2020-04-28 16:00:00|2560.4|2554.4|2561.3|2555.3|2561.3|2555.3|2560.2|2554.2|24
1588089900000|2020-04-28 16:05:00|2561.4|2555.4|2564.3|2558.3|2564.4|2558.4|2560.9|2554.9|39
1588090200000|2020-04-28 16:10:00|2564.4|2558.4|2562.8|2556.8|2564.4|2558.4|2561.4|2555.4|61
1588090500000|2020-04-28 16:15:00|2563.2|2557.2|2564.4|2558.4|2565.2|2559.2|2561.4|2555.4|186
1588090800000|2020-04-28 16:20:00|2564.8|2558.8|2567.4|2561.4|2567.4|2561.4|2563.4|2557.4|170
1588091100000|2020-04-28 16:25:00|2568.4|2562.4|2565.3|2559.3|2569.4|2563.4|2564.4|2558.4|113
1588091400000|2020-04-28 16:30:00|2564.9|2558.9|2565.4|2559.4|2566.7|2560.7|2564.4|2558.4|1672
1588091700000|2020-04-28 16:35:00|2564.7|2558.7|2557.4|2551.4|2564.7|2558.7|2557.4|2551.4|176
1588092000000|2020-04-28 16:40:00|2556.7|2550.7|2552.4|2546.4|2556.7|2550.7|2551.6|2545.6|640
1588092300000|2020-04-28 16:45:00|2552.1|2546.1|2553.7|2547.7|2553.7|2547.7|2549.7|2543.7|387
1588092600000|2020-04-28 16:50:00|2554.4|2548.4|2556.6|2550.6|2558.7|2552.7|2553.6|2547.6|628
1588092900000|2020-04-28 16:55:00|2556.4|2550.4|2561.6|2555.6|2561.6|2555.6|2556.2|2550.2|673
1588093200000|2020-04-28 17:00:00|2561.2|2555.2|2563.1|2557.1|2563.4|2557.4|2561.2|2555.2|22
1588093500000|2020-04-28 17:05:00|2562.7|2556.7|2563.6|2557.6|2564.6|2558.6|2562.6|2556.6|196
1588093800000|2020-04-28 17:10:00|2563.2|2557.2|2564.8|2558.8|2564.8|2558.8|2560.7|2554.7|1197
1588094100000|2020-04-28 17:15:00|2564.7|2558.7|2563.8|2557.8|2564.9|2558.9|2562.3|2556.3|61
1588094400000|2020-04-28 17:20:00|2563.4|2557.4|2564.8|2558.8|2565.7|2559.7|2559.9|2553.9|40
1588094700000|2020-04-28 17:25:00|2564.9|2558.9|2564.8|2558.8|2566.8|2560.8|2564.5|2558.5|102
1588095000000|2020-04-28 17:30:00|2564.5|2558.5|2564.5|2558.5|2565.8|2559.8|2563.7|2557.7|11
1588095300000|2020-04-28 17:35:00|2564.8|2558.8|2569.5|2563.5|2570.5|2564.5|2564.5|2558.5|2325
1588095600000|2020-04-28 17:40:00|2569.1|2563.1|2569|2563|2570|2564|2567.1|2561.1|125
1588095900000|2020-04-28 17:45:00|2568.5|2562.5|2568.1|2562.1|2570.1|2564.1|2567.1|2561.1|110
1588096200000|2020-04-28 17:50:00|2568.2|2562.2|2565|2559|2570|2564|2565|2559|53
1588096500000|2020-04-28 17:55:00|2564|2558|2563|2557|2564|2558|2562|2556|110
1588096800000|2020-04-28 18:00:00|2563.5|2557.5|2561.1|2555.1|2565.5|2559.5|2561|2555|38
1588097100000|2020-04-28 18:05:00|2561|2555|2563|2557|2564|2558|2558|2552|506
1588097400000|2020-04-28 18:10:00|2563.5|2557.5|2568.6|2562.6|2571.9|2565.9|2563.5|2557.5|1219
1588097700000|2020-04-28 18:15:00|2568.1|2562.1|2568.5|2562.5|2570.2|2564.2|2566.1|2560.1|1326
1588118400000|2020-04-29 00:00:00|2566.8|2560.8|2578.3|2572.3|2579.3|2573.3|2566.8|2560.8|1252
1588118700000|2020-04-29 00:05:00|2578.4|2572.4|2571.8|2565.8|2578.8|2572.8|2570.8|2564.8|463
1588119000000|2020-04-29 00:10:00|2570.8|2564.8|2570|2564|2573.5|2567.5|2570|2564|389
1588119300000|2020-04-29 00:15:00|2569.9|2563.9|2570.5|2564.5|2570.5|2564.5|2566.5|2560.5|0
1588119600000|2020-04-29 00:20:00|2570.9|2564.9|2570.5|2564.5|2571.5|2565.5|2570.2|2564.2|12
1588119900000|2020-04-29 00:25:00|2569.7|2563.7|2569.5|2563.5|2569.7|2563.7|2569.5|2563.5|0
1588120200000|2020-04-29 00:30:00|2570.5|2564.5|2571.5|2565.5|2572.5|2566.5|2569.3|2563.3|604
1588120500000|2020-04-29 00:35:00|2571|2565|2570|2564|2571.5|2565.5|2569.8|2563.8|1127
1588120800000|2020-04-29 00:40:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|42
1588121100000|2020-04-29 00:45:00|2569.7|2563.7|2568.5|2562.5|2569.7|2563.7|2568.5|2562.5|2
1588121700000|2020-04-29 00:55:00|2567.5|2561.5|2561.9|2555.9|2570.5|2564.5|2561.9|2555.9|2
1588122000000|2020-04-29 01:00:00|2562.2|2556.2|2561.4|2555.4|2564.1|2558.1|2559.6|2553.6|16
1588122300000|2020-04-29 01:05:00|2561.6|2555.6|2562.6|2556.6|2564.6|2558.6|2560.6|2554.6|2
1588122600000|2020-04-29 01:10:00|2563.4|2557.4|2572.8|2566.8|2572.8|2566.8|2561.6|2555.6|84
1588122900000|2020-04-29 01:15:00|2571.9|2565.9|2572.8|2566.8|2574.7|2568.7|2571.8|2565.8|7
1588123200000|2020-04-29 01:20:00|2573.4|2567.4|2574.8|2568.8|2576.8|2570.8|2572.9|2566.9|9
1588123500000|2020-04-29 01:25:00|2574.4|2568.4|2572.8|2566.8|2574.8|2568.8|2572.8|2566.8|0
1588123800000|2020-04-29 01:30:00|2571.9|2565.9|2573.4|2567.4|2574.8|2568.8|2571.8|2565.8|0
1588124100000|2020-04-29 01:35:00|2573.3|2567.3|2575.8|2569.8|2575.9|2569.9|2572.9|2566.9|0
1588124400000|2020-04-29 01:40:00|2575.9|2569.9|2580.8|2574.8|2580.8|2574.8|2575.8|2569.8|0
1588124700000|2020-04-29 01:45:00|2581.2|2575.2|2581.8|2575.8|2583.8|2577.8|2581.2|2575.2|4
1588125000000|2020-04-29 01:50:00|2582.8|2576.8|2581.3|2575.3|2582.8|2576.8|2579.9|2573.9|0
1588125300000|2020-04-29 01:55:00|2580.8|2574.8|2578.4|2572.4|2581.3|2575.3|2578.3|2572.3|0
1588125600000|2020-04-29 02:00:00|2577.7|2571.7|2577.8|2571.8|2577.8|2571.8|2575.8|2569.8|2
1588125900000|2020-04-29 02:05:00|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2577.8|2571.8|0
1588126200000|2020-04-29 02:10:00|2579.8|2573.8|2578.8|2572.8|2579.8|2573.8|2577.8|2571.8|0
1588126500000|2020-04-29 02:15:00|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2576.8|2570.8|0
1588126800000|2020-04-29 02:20:00|2578.6|2572.6|2578.8|2572.8|2578.8|2572.8|2577|2571|2
1588127100000|2020-04-29 02:25:00|2578.7|2572.7|2578.8|2572.8|2578.8|2572.8|2577.8|2571.8|0
1588127400000|2020-04-29 02:30:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2578.8|2572.8|0
1588127700000|2020-04-29 02:35:00|2579.1|2573.1|2576.2|2570.2|2580|2574|2575.8|2569.8|0
1588128000000|2020-04-29 02:40:00|2575.8|2569.8|2576.3|2570.3|2577.8|2571.8|2575.8|2569.8|0
1588128300000|2020-04-29 02:45:00|2576.7|2570.7|2574.8|2568.8|2576.7|2570.7|2574.3|2568.3|1
1588128600000|2020-04-29 02:50:00|2575.3|2569.3|2572.8|2566.8|2575.8|2569.8|2572.8|2566.8|1
1588128900000|2020-04-29 02:55:00|2574.8|2568.8|2573.4|2567.4|2574.8|2568.8|2573.4|2567.4|2
1588129200000|2020-04-29 03:00:00|2572.9|2566.9|2574.9|2568.9|2574.9|2568.9|2572.9|2566.9|0
1588129500000|2020-04-29 03:05:00|2574.4|2568.4|2573.5|2567.5|2574.9|2568.9|2573.5|2567.5|1
1588129800000|2020-04-29 03:10:00|2573.9|2567.9|2574|2568|2574|2568|2573|2567|0
1588130100000|2020-04-29 03:15:00|2573.5|2567.5|2573.9|2567.9|2574|2568|2573.5|2567.5|0
1588130400000|2020-04-29 03:20:00|2573.1|2567.1|2574.2|2568.2|2574.9|2568.9|2573|2567|0
1588130700000|2020-04-29 03:25:00|2573.9|2567.9|2573.9|2567.9|2574.9|2568.9|2573.5|2567.5|4
1588131000000|2020-04-29 03:30:00|2573.5|2567.5|2574.9|2568.9|2574.9|2568.9|2573.5|2567.5|1
1588131300000|2020-04-29 03:35:00|2574.1|2568.1|2573.5|2567.5|2574.1|2568.1|2573|2567|0
1588131600000|2020-04-29 03:40:00|2573.9|2567.9|2573.5|2567.5|2574|2568|2573.5|2567.5|0
1588131900000|2020-04-29 03:45:00|2573.9|2567.9|2574.9|2568.9|2574.9|2568.9|2573.9|2567.9|0
1588132200000|2020-04-29 03:50:00|2574.5|2568.5|2574.4|2568.4|2575.3|2569.3|2573.9|2567.9|0
1588132500000|2020-04-29 03:55:00|2574.5|2568.5|2574.9|2568.9|2575.8|2569.8|2574.5|2568.5|0
1588132800000|2020-04-29 04:00:00|2575.3|2569.3|2575.8|2569.8|2575.8|2569.8|2574.9|2568.9|0
1588133100000|2020-04-29 04:05:00|2574.9|2568.9|2575.4|2569.4|2575.4|2569.4|2574.5|2568.5|5
1588133700000|2020-04-29 04:15:00|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|0
1588134000000|2020-04-29 04:20:00|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.9|2568.9|0
1588134300000|2020-04-29 04:25:00|2575|2569|2574.9|2568.9|2575.8|2569.8|2574.9|2568.9|0
1588134600000|2020-04-29 04:30:00|2574.5|2568.5|2567.8|2561.8|2574.5|2568.5|2567.8|2561.8|12
1588134900000|2020-04-29 04:35:00|2567.9|2561.9|2567.9|2561.9|2568.9|2562.9|2567.9|2561.9|0
1588135200000|2020-04-29 04:40:00|2567.8|2561.8|2569.8|2563.8|2569.9|2563.9|2566.9|2560.9|0
1588135500000|2020-04-29 04:45:00|2569.7|2563.7|2571.4|2565.4|2571.4|2565.4|2569.3|2563.3|1
1588135800000|2020-04-29 04:50:00|2571|2565|2572.3|2566.3|2572.3|2566.3|2570.4|2564.4|0
1588136100000|2020-04-29 04:55:00|2572.8|2566.8|2573.4|2567.4|2574.4|2568.4|2572.3|2566.3|3
1588136400000|2020-04-29 05:00:00|2573.5|2567.5|2573.3|2567.3|2574.9|2568.9|2572.9|2566.9|0
1588136700000|2020-04-29 05:05:00|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|0
1588137000000|2020-04-29 05:10:00|2573.4|2567.4|2574.5|2568.5|2574.9|2568.9|2573.4|2567.4|0
1588137300000|2020-04-29 05:15:00|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1588137600000|2020-04-29 05:20:00|2574.5|2568.5|2574.9|2568.9|2574.9|2568.9|2574.3|2568.3|0
1588137900000|2020-04-29 05:25:00|2575.3|2569.3|2574.4|2568.4|2575.4|2569.4|2574.3|2568.3|0
1588138200000|2020-04-29 05:30:00|2573.9|2567.9|2572.3|2566.3|2573.9|2567.9|2570.4|2564.4|0
1588138500000|2020-04-29 05:35:00|2572.4|2566.4|2573.3|2567.3|2574.3|2568.3|2572.4|2566.4|0
1588138800000|2020-04-29 05:40:00|2573.4|2567.4|2574.3|2568.3|2574.9|2568.9|2573.4|2567.4|0
1588139100000|2020-04-29 05:45:00|2574.9|2568.9|2575.3|2569.3|2575.9|2569.9|2574.3|2568.3|3
1588139400000|2020-04-29 05:50:00|2574.9|2568.9|2575.9|2569.9|2575.9|2569.9|2573.9|2567.9|0
1588139700000|2020-04-29 05:55:00|2574.9|2568.9|2574.9|2568.9|2575.3|2569.3|2574.9|2568.9|0
1588140000000|2020-04-29 06:00:00|2574.4|2568.4|2571.9|2565.9|2574.9|2568.9|2571.6|2565.6|0
1588140300000|2020-04-29 06:05:00|2571.4|2565.4|2571.9|2565.9|2572.8|2566.8|2571.4|2565.4|0
1588140600000|2020-04-29 06:10:00|2572.3|2566.3|2570.3|2564.3|2572.3|2566.3|2567.9|2561.9|15
1588140900000|2020-04-29 06:15:00|2570.8|2564.8|2570|2564|2571.6|2565.6|2567.4|2561.4|12
1588141200000|2020-04-29 06:20:00|2570.6|2564.6|2567.5|2561.5|2570.6|2564.6|2567.3|2561.3|2
1588141500000|2020-04-29 06:25:00|2568|2562|2570|2564|2570|2564|2567.6|2561.6|5
1588141800000|2020-04-29 06:30:00|2569.6|2563.6|2571.5|2565.5|2572|2566|2568|2562|5
1588142100000|2020-04-29 06:35:00|2571.6|2565.6|2569.6|2563.6|2571.6|2565.6|2569.6|2563.6|0
1588142400000|2020-04-29 06:40:00|2569.5|2563.5|2569.3|2563.3|2570|2564|2568.6|2562.6|0
1588142700000|2020-04-29 06:45:00|2569|2563|2568.6|2562.6|2570|2564|2568.6|2562.6|0
1588143000000|2020-04-29 06:50:00|2568.5|2562.5|2567.6|2561.6|2568.6|2562.6|2567|2561|0
1588143300000|2020-04-29 06:55:00|2568|2562|2566.6|2560.6|2568|2562|2565|2559|9
1588143600000|2020-04-29 07:00:00|2566.5|2560.5|2570|2564|2571|2565|2564|2558|2
1588143900000|2020-04-29 07:05:00|2571|2565|2571|2565|2572|2566|2570|2564|2
1588144200000|2020-04-29 07:10:00|2572|2566|2575|2569|2576|2570|2571.6|2565.6|6
1588144500000|2020-04-29 07:15:00|2574.7|2568.7|2570|2564|2575.5|2569.5|2569|2563|0
1588144800000|2020-04-29 07:20:00|2569.6|2563.6|2570.4|2564.4|2572.5|2566.5|2569|2563|0
1588145100000|2020-04-29 07:25:00|2569.6|2563.6|2572|2566|2572|2566|2569|2563|0
1588145400000|2020-04-29 07:30:00|2571.5|2565.5|2568|2562|2571.5|2565.5|2568|2562|0
1588145700000|2020-04-29 07:35:00|2567.9|2561.9|2571|2565|2572|2566|2567.9|2561.9|2
1588146000000|2020-04-29 07:40:00|2570.9|2564.9|2572.4|2566.4|2574|2568|2570.9|2564.9|0
1588146300000|2020-04-29 07:45:00|2572|2566|2572|2566|2574|2568|2571.4|2565.4|0
1588146600000|2020-04-29 07:50:00|2572.4|2566.4|2570.4|2564.4|2573|2567|2569.9|2563.9|5
1588146900000|2020-04-29 07:55:00|2570|2564|2570.4|2564.4|2571.4|2565.4|2568.9|2562.9|0
1588147200000|2020-04-29 08:00:00|2570|2564|2570.4|2564.4|2571.4|2565.4|2568.9|2562.9|1
1588147500000|2020-04-29 08:05:00|2570.9|2564.9|2568.9|2562.9|2570.9|2564.9|2568.9|2562.9|1
1588147800000|2020-04-29 08:10:00|2568.8|2562.8|2569.4|2563.4|2570.4|2564.4|2567.9|2561.9|52
1588148100000|2020-04-29 08:15:00|2569.5|2563.5|2574|2568|2576|2570|2569.4|2563.4|2
1588148400000|2020-04-29 08:20:00|2574.5|2568.5|2572|2566|2576|2570|2572|2566|0
1588148700000|2020-04-29 08:25:00|2571.6|2565.6|2574|2568|2574.5|2568.5|2571.5|2565.5|1
1588149000000|2020-04-29 08:30:00|2573.9|2567.9|2576.5|2570.5|2578|2572|2573.9|2567.9|0
1588149300000|2020-04-29 08:35:00|2576|2570|2575.5|2569.5|2576.4|2570.4|2574|2568|0
1588149600000|2020-04-29 08:40:00|2575.6|2569.6|2577|2571|2577|2571|2575.4|2569.4|0
1588149900000|2020-04-29 08:45:00|2576.5|2570.5|2579|2573|2579|2573|2576|2570|0
1588150200000|2020-04-29 08:50:00|2578.5|2572.5|2579|2573|2580.1|2574.1|2576|2570|14
1588150500000|2020-04-29 08:55:00|2578.5|2572.5|2581.9|2575.9|2581.9|2575.9|2578.5|2572.5|6
1588150800000|2020-04-29 09:00:00|2581.5|2575.5|2581|2575|2581.9|2575.9|2581|2575|2
1588151100000|2020-04-29 09:05:00|2581.4|2575.4|2579|2573|2581.4|2575.4|2578|2572|0
1588151400000|2020-04-29 09:10:00|2577.7|2571.7|2575.5|2569.5|2579|2573|2574|2568|2
1588151700000|2020-04-29 09:15:00|2575.4|2569.4|2577.5|2571.5|2578|2572|2574.4|2568.4|0
1588152000000|2020-04-29 09:20:00|2577|2571|2579|2573|2580|2574|2576|2570|0
1588152300000|2020-04-29 09:25:00|2578.3|2572.3|2579.5|2573.5|2580.9|2574.9|2577.5|2571.5|0
1588152600000|2020-04-29 09:30:00|2579|2573|2577|2571|2580|2574|2577|2571|0
1588152900000|2020-04-29 09:35:00|2576|2570|2576.1|2570.1|2577.6|2571.6|2576|2570|37
1588153200000|2020-04-29 09:40:00|2575.9|2569.9|2573.1|2567.1|2575.9|2569.9|2572.9|2566.9|48
1588153500000|2020-04-29 09:45:00|2574.1|2568.1|2576.1|2570.1|2577.1|2571.1|2574.1|2568.1|99
1588153800000|2020-04-29 09:50:00|2575.6|2569.6|2573.1|2567.1|2576.1|2570.1|2573.1|2567.1|0
1588154100000|2020-04-29 09:55:00|2574.1|2568.1|2575.6|2569.6|2575.6|2569.6|2572.1|2566.1|0
1588154400000|2020-04-29 10:00:00|2575.1|2569.1|2574.1|2568.1|2575.6|2569.6|2574.1|2568.1|0
1588154700000|2020-04-29 10:05:00|2574.6|2568.6|2576.1|2570.1|2576.1|2570.1|2574.1|2568.1|0
1588155000000|2020-04-29 10:10:00|2575.1|2569.1|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|0
1588155300000|2020-04-29 10:15:00|2575.2|2569.2|2576.1|2570.1|2576.1|2570.1|2575.1|2569.1|0
1588155600000|2020-04-29 10:20:00|2575.1|2569.1|2575.1|2569.1|2576.1|2570.1|2575.1|2569.1|0
1588155900000|2020-04-29 10:25:00|2574.5|2568.5|2574.5|2568.5|2575.6|2569.6|2574.1|2568.1|24
1588156200000|2020-04-29 10:30:00|2574|2568|2575|2569|2575.5|2569.5|2574|2568|2
1588156500000|2020-04-29 10:35:00|2575.5|2569.5|2576.1|2570.1|2576.1|2570.1|2575|2569|0
1588156800000|2020-04-29 10:40:00|2577.1|2571.1|2576.1|2570.1|2577.5|2571.5|2575.1|2569.1|58
1588157100000|2020-04-29 10:45:00|2576|2570|2575.1|2569.1|2576.1|2570.1|2575.1|2569.1|4
1588157400000|2020-04-29 10:50:00|2574.6|2568.6|2577.1|2571.1|2577.1|2571.1|2573.6|2567.6|7
1588157700000|2020-04-29 10:55:00|2578.1|2572.1|2579|2573|2579|2573|2578|2572|2
1588158000000|2020-04-29 11:00:00|2579.1|2573.1|2579.1|2573.1|2581|2575|2577.1|2571.1|9
1588158300000|2020-04-29 11:05:00|2579.2|2573.2|2579.6|2573.6|2581.1|2575.1|2578.1|2572.1|12
1588158600000|2020-04-29 11:10:00|2580.1|2574.1|2582|2576|2582|2576|2579.1|2573.1|4
1588158900000|2020-04-29 11:15:00|2581.9|2575.9|2582.2|2576.2|2583.1|2577.1|2580.1|2574.1|36
1588159200000|2020-04-29 11:20:00|2582.7|2576.7|2578.2|2572.2|2583.1|2577.1|2578.1|2572.1|3
1588159500000|2020-04-29 11:25:00|2579.1|2573.1|2581.1|2575.1|2581.1|2575.1|2578.1|2572.1|0
1588159800000|2020-04-29 11:30:00|2581|2575|2578.1|2572.1|2581.1|2575.1|2578.1|2572.1|5
1588160100000|2020-04-29 11:35:00|2578.5|2572.5|2578.1|2572.1|2579.5|2573.5|2578.1|2572.1|0
1588160400000|2020-04-29 11:40:00|2579|2573|2578.1|2572.1|2580.1|2574.1|2578.1|2572.1|2
1588160700000|2020-04-29 11:45:00|2578|2572|2574.1|2568.1|2578.6|2572.6|2574.1|2568.1|0
1588161000000|2020-04-29 11:50:00|2574.2|2568.2|2576.6|2570.6|2578.1|2572.1|2574.1|2568.1|108
1588161300000|2020-04-29 11:55:00|2576.1|2570.1|2574.1|2568.1|2576.1|2570.1|2573.6|2567.6|11
1588161600000|2020-04-29 12:00:00|2574.6|2568.6|2575.1|2569.1|2576.1|2570.1|2574.1|2568.1|0
1588161900000|2020-04-29 12:05:00|2574.1|2568.1|2573.1|2567.1|2574.6|2568.6|2572.1|2566.1|2
1588162200000|2020-04-29 12:10:00|2572.7|2566.7|2575.1|2569.1|2576.1|2570.1|2572.2|2566.2|1
1588162500000|2020-04-29 12:15:00|2574.2|2568.2|2579|2573|2579.9|2573.9|2574.1|2568.1|211
1588162800000|2020-04-29 12:20:00|2579.1|2573.1|2579.9|2573.9|2580.9|2574.9|2578.9|2572.9|46
1588163100000|2020-04-29 12:25:00|2580.4|2574.4|2579.9|2573.9|2580.9|2574.9|2578.9|2572.9|0
1588163400000|2020-04-29 12:30:00|2580.5|2574.5|2590.3|2584.3|2590.9|2584.9|2580.5|2574.5|50
1588163700000|2020-04-29 12:35:00|2590.9|2584.9|2596.4|2590.4|2598.9|2592.9|2590.4|2584.4|47
1588164000000|2020-04-29 12:40:00|2596.3|2590.3|2596.8|2590.8|2601.9|2595.9|2595.8|2589.8|9
1588167000000|2020-04-29 13:30:00|2597.3|2591.3|2612.9|2606.9|2618.1|2612.1|2596.9|2590.9|5898
1588167300000|2020-04-29 13:35:00|2613.9|2607.9|2605|2599|2614.9|2608.9|2602.5|2596.5|66
1588167600000|2020-04-29 13:40:00|2604.9|2598.9|2602.9|2596.9|2604.9|2598.9|2597|2591|585
1588167900000|2020-04-29 13:45:00|2602.4|2596.4|2606.1|2600.1|2610|2604|2602.4|2596.4|140
1588168200000|2020-04-29 13:50:00|2606.5|2600.5|2612.6|2606.6|2613|2607|2606.5|2600.5|906
1588168500000|2020-04-29 13:55:00|2612.5|2606.5|2616.3|2610.3|2621.6|2615.6|2611.5|2605.5|235
1588168800000|2020-04-29 14:00:00|2618.3|2612.3|2612.3|2606.3|2620.3|2614.3|2611.3|2605.3|6
1588169100000|2020-04-29 14:05:00|2612.5|2606.5|2607.2|2601.2|2612.5|2606.5|2606.2|2600.2|542
1588169400000|2020-04-29 14:10:00|2607.1|2601.1|2604|2598|2608|2602|2603.1|2597.1|99
1588169700000|2020-04-29 14:15:00|2603.1|2597.1|2609.1|2603.1|2610.1|2604.1|2602.1|2596.1|45
1588170000000|2020-04-29 14:20:00|2608.1|2602.1|2606.1|2600.1|2608.1|2602.1|2605.1|2599.1|224
1588170300000|2020-04-29 14:25:00|2606.2|2600.2|2605.7|2599.7|2606.5|2600.5|2603.4|2597.4|933
1588170600000|2020-04-29 14:30:00|2605.4|2599.4|2601|2595|2606.4|2600.4|2599.4|2593.4|2
1588170900000|2020-04-29 14:35:00|2600.2|2594.2|2604.2|2598.2|2605.2|2599.2|2599.7|2593.7|18
1588171200000|2020-04-29 14:40:00|2604.4|2598.4|2603.2|2597.2|2606.4|2600.4|2600.4|2594.4|53
1588171500000|2020-04-29 14:45:00|2603.7|2597.7|2602.4|2596.4|2605.4|2599.4|2601.4|2595.4|35
1588171800000|2020-04-29 14:50:00|2602.7|2596.7|2603.4|2597.4|2603.5|2597.5|2601.4|2595.4|99
1588172100000|2020-04-29 14:55:00|2604.4|2598.4|2603.9|2597.9|2605.4|2599.4|2603.4|2597.4|37
1588172400000|2020-04-29 15:00:00|2603.4|2597.4|2604.3|2598.3|2605.4|2599.4|2601.4|2595.4|25
1588172700000|2020-04-29 15:05:00|2604.1|2598.1|2609.1|2603.1|2610.6|2604.6|2603.3|2597.3|1808
1588173000000|2020-04-29 15:10:00|2610|2604|2607.1|2601.1|2610.6|2604.6|2607.1|2601.1|61
1588173300000|2020-04-29 15:15:00|2608.1|2602.1|2607.1|2601.1|2608.1|2602.1|2605.1|2599.1|9
1588173600000|2020-04-29 15:20:00|2606.4|2600.4|2611.5|2605.5|2612|2606|2606.1|2600.1|138
1588173900000|2020-04-29 15:25:00|2611.6|2605.6|2611.1|2605.1|2612.1|2606.1|2610.1|2604.1|30
1588174200000|2020-04-29 15:30:00|2611.5|2605.5|2610|2604|2611.5|2605.5|2609|2603|394
1588174500000|2020-04-29 15:35:00|2609.9|2603.9|2607|2601|2610|2604|2606.9|2600.9|518
1588174800000|2020-04-29 15:40:00|2608|2602|2606|2600|2609.2|2603.2|2605.2|2599.2|19
1588175100000|2020-04-29 15:45:00|2605.5|2599.5|2609.9|2603.9|2609.9|2603.9|2605.2|2599.2|141
1588175400000|2020-04-29 15:50:00|2609.8|2603.8|2608.9|2602.9|2609.9|2603.9|2607.9|2601.9|4
1588175700000|2020-04-29 15:55:00|2608.2|2602.2|2606.9|2600.9|2609|2603|2606.9|2600.9|7
1588176000000|2020-04-29 16:00:00|2606.8|2600.8|2606.9|2600.9|2607.8|2601.8|2605.9|2599.9|9
1588176300000|2020-04-29 16:05:00|2606.8|2600.8|2603.9|2597.9|2606.9|2600.9|2603.9|2597.9|6
1588176600000|2020-04-29 16:10:00|2603.2|2597.2|2604.9|2598.9|2605.1|2599.1|2603.1|2597.1|138
1588176900000|2020-04-29 16:15:00|2604.1|2598.1|2605.8|2599.8|2605.9|2599.9|2603.8|2597.8|20
1588177200000|2020-04-29 16:20:00|2605.1|2599.1|2606.9|2600.9|2608.8|2602.8|2603.9|2597.9|10
1588177500000|2020-04-29 16:25:00|2607.4|2601.4|2605.9|2599.9|2607.8|2601.8|2605.1|2599.1|9
1588177800000|2020-04-29 16:30:00|2606.8|2600.8|2606.4|2600.4|2606.9|2600.9|2605.3|2599.3|188
1588178100000|2020-04-29 16:35:00|2606.1|2600.1|2610.3|2604.3|2612|2606|2605.9|2599.9|13
1588178400000|2020-04-29 16:40:00|2610|2604|2610|2604|2612.3|2606.3|2609.1|2603.1|29
1588178700000|2020-04-29 16:45:00|2609.6|2603.6|2611|2605|2612.1|2606.1|2609.6|2603.6|9
1588179000000|2020-04-29 16:50:00|2612|2606|2615.3|2609.3|2616.8|2610.8|2611.1|2605.1|64
1588179300000|2020-04-29 16:55:00|2615|2609|2611|2605|2616|2610|2611|2605|121
1588179600000|2020-04-29 17:00:00|2612|2606|2615|2609|2615.1|2609.1|2611|2605|6
1588179900000|2020-04-29 17:05:00|2614.2|2608.2|2614|2608|2616|2610|2613.6|2607.6|14
1588180200000|2020-04-29 17:10:00|2615|2609|2615|2609|2615|2609|2612.1|2606.1|119
1588180500000|2020-04-29 17:15:00|2615.4|2609.4|2614.1|2608.1|2615.4|2609.4|2612|2606|77
1588180800000|2020-04-29 17:20:00|2614|2608|2611.1|2605.1|2615.2|2609.2|2611.1|2605.1|110
1588181100000|2020-04-29 17:25:00|2611.2|2605.2|2610.1|2604.1|2612.2|2606.2|2610.1|2604.1|3
1588181400000|2020-04-29 17:30:00|2610.2|2604.2|2607.7|2601.7|2610.2|2604.2|2606.3|2600.3|38
1588181700000|2020-04-29 17:35:00|2607.2|2601.2|2613.1|2607.1|2613.1|2607.1|2607.2|2601.2|96
1588182000000|2020-04-29 17:40:00|2614|2608|2612.6|2606.6|2615|2609|2612.1|2606.1|67
1588182300000|2020-04-29 17:45:00|2613.1|2607.1|2614.2|2608.2|2614.2|2608.2|2611.2|2605.2|81
1588182600000|2020-04-29 17:50:00|2613.3|2607.3|2610.2|2604.2|2614.2|2608.2|2610.2|2604.2|3
1588182900000|2020-04-29 17:55:00|2610.8|2604.8|2608.1|2602.1|2611.2|2605.2|2608.1|2602.1|9
1588183200000|2020-04-29 18:00:00|2608.2|2602.2|2612.2|2606.2|2612.6|2606.6|2607.3|2601.3|42
1588183500000|2020-04-29 18:05:00|2612.1|2606.1|2610.5|2604.5|2613.2|2607.2|2610.2|2604.2|231
1588183800000|2020-04-29 18:10:00|2609.5|2603.5|2614.8|2608.8|2614.8|2608.8|2603.7|2597.7|236
1588184100000|2020-04-29 18:15:00|2615.6|2609.6|2616.2|2610.2|2618.1|2612.1|2613.6|2607.6|97
1588204800000|2020-04-30 00:00:00|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2612.2|2606.2|635
1588205100000|2020-04-30 00:05:00|2615.1|2609.1|2617.8|2611.8|2617.8|2611.8|2613.8|2607.8|774
1588205400000|2020-04-30 00:10:00|2617.3|2611.3|2617.3|2611.3|2620.3|2614.3|2617.2|2611.2|78
1588205700000|2020-04-30 00:15:00|2617.2|2611.2|2613.5|2607.5|2617.3|2611.3|2613.5|2607.5|60
1588206000000|2020-04-30 00:20:00|2613.8|2607.8|2613.3|2607.3|2614.8|2608.8|2612.8|2606.8|58
1588206300000|2020-04-30 00:25:00|2613.5|2607.5|2614.3|2608.3|2614.3|2608.3|2612.8|2606.8|0
1588206600000|2020-04-30 00:30:00|2614.5|2608.5|2615.3|2609.3|2615.8|2609.8|2613.8|2607.8|0
1588206900000|2020-04-30 00:35:00|2615.7|2609.7|2617.8|2611.8|2617.8|2611.8|2615.7|2609.7|0
1588207200000|2020-04-30 00:40:00|2617.3|2611.3|2615.7|2609.7|2617.8|2611.8|2614.9|2608.9|15
1588207500000|2020-04-30 00:45:00|2614.9|2608.9|2615.9|2609.9|2615.9|2609.9|2614.9|2608.9|4
1588207800000|2020-04-30 00:50:00|2616.4|2610.4|2615.9|2609.9|2616.9|2610.9|2615.9|2609.9|0
1588208100000|2020-04-30 00:55:00|2615.4|2609.4|2616.4|2610.4|2616.4|2610.4|2611.9|2605.9|0
1588208400000|2020-04-30 01:00:00|2616.9|2610.9|2614.4|2608.4|2616.9|2610.9|2612.9|2606.9|0
1588208700000|2020-04-30 01:05:00|2614.5|2608.5|2616.4|2610.4|2617.9|2611.9|2614.5|2608.5|0
1588209000000|2020-04-30 01:10:00|2616.7|2610.7|2618.9|2612.9|2619.9|2613.9|2615.9|2609.9|0
1588209300000|2020-04-30 01:15:00|2619.9|2613.9|2618.4|2612.4|2621.4|2615.4|2618.4|2612.4|0
1588209600000|2020-04-30 01:20:00|2618.8|2612.8|2618.8|2612.8|2621|2615|2617.3|2611.3|124
1588209900000|2020-04-30 01:25:00|2618.3|2612.3|2616.8|2610.8|2618.8|2612.8|2614.8|2608.8|41
1588210200000|2020-04-30 01:30:00|2617.1|2611.1|2617.6|2611.6|2617.8|2611.8|2616.8|2610.8|1
1588210500000|2020-04-30 01:35:00|2618.1|2612.1|2620.7|2614.7|2620.7|2614.7|2617.6|2611.6|25
1588210800000|2020-04-30 01:40:00|2620.3|2614.3|2621.2|2615.2|2621.2|2615.2|2619.7|2613.7|0
1588211100000|2020-04-30 01:45:00|2620.7|2614.7|2620.7|2614.7|2621.3|2615.3|2620.5|2614.5|86
1588211400000|2020-04-30 01:50:00|2621.7|2615.7|2622.7|2616.7|2622.7|2616.7|2620.7|2614.7|0
1588211700000|2020-04-30 01:55:00|2622.2|2616.2|2625.9|2619.9|2627.2|2621.2|2621.7|2615.7|3
1588212000000|2020-04-30 02:00:00|2626.3|2620.3|2628.7|2622.7|2628.7|2622.7|2624.7|2618.7|0
1588212300000|2020-04-30 02:05:00|2628.2|2622.2|2627.7|2621.7|2628.7|2622.7|2627.7|2621.7|0
1588212600000|2020-04-30 02:10:00|2628.7|2622.7|2625.2|2619.2|2628.7|2622.7|2623.7|2617.7|0
1588212900000|2020-04-30 02:15:00|2625.7|2619.7|2627.2|2621.2|2627.7|2621.7|2625.7|2619.7|0
1588213200000|2020-04-30 02:20:00|2627.6|2621.6|2628.2|2622.2|2628.7|2622.7|2626.7|2620.7|0
1588213500000|2020-04-30 02:25:00|2628.3|2622.3|2631.7|2625.7|2632.7|2626.7|2628.3|2622.3|2
1588213800000|2020-04-30 02:30:00|2630.8|2624.8|2625.2|2619.2|2631.7|2625.7|2624.7|2618.7|0
1588214100000|2020-04-30 02:35:00|2625.7|2619.7|2623.8|2617.8|2625.7|2619.7|2623.8|2617.8|17
1588214400000|2020-04-30 02:40:00|2624.2|2618.2|2623.3|2617.3|2624.3|2618.3|2621.7|2615.7|31
1588214700000|2020-04-30 02:45:00|2623.4|2617.4|2622.9|2616.9|2624.4|2618.4|2622.9|2616.9|0
1588215000000|2020-04-30 02:50:00|2623.4|2617.4|2624.9|2618.9|2625.9|2619.9|2622.9|2616.9|0
1588215300000|2020-04-30 02:55:00|2625.3|2619.3|2623.8|2617.8|2625.8|2619.8|2623.2|2617.2|0
1588215600000|2020-04-30 03:00:00|2624.2|2618.2|2623.3|2617.3|2624.8|2618.8|2623.3|2617.3|0
1588215900000|2020-04-30 03:05:00|2623.4|2617.4|2623.8|2617.8|2624.8|2618.8|2622.3|2616.3|0
1588216200000|2020-04-30 03:10:00|2624.3|2618.3|2626.8|2620.8|2626.8|2620.8|2623.8|2617.8|0
1588216500000|2020-04-30 03:15:00|2626.3|2620.3|2628.8|2622.8|2629.8|2623.8|2626.3|2620.3|0
1588216800000|2020-04-30 03:20:00|2628.4|2622.4|2628.3|2622.3|2628.8|2622.8|2627.8|2621.8|0
1588217100000|2020-04-30 03:25:00|2628.8|2622.8|2629.3|2623.3|2629.8|2623.8|2628.8|2622.8|0
1588217400000|2020-04-30 03:30:00|2628.8|2622.8|2627.3|2621.3|2629.8|2623.8|2626.8|2620.8|0
1588217700000|2020-04-30 03:35:00|2626.8|2620.8|2626.2|2620.2|2627.3|2621.3|2625.2|2619.2|0
1588218000000|2020-04-30 03:40:00|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2624.8|2618.8|0
1588218300000|2020-04-30 03:45:00|2626.2|2620.2|2626.2|2620.2|2626.3|2620.3|2626.2|2620.2|0
1588218600000|2020-04-30 03:50:00|2625.8|2619.8|2627.2|2621.2|2627.3|2621.3|2625.8|2619.8|0
1588218900000|2020-04-30 03:55:00|2627.7|2621.7|2627.9|2621.9|2627.9|2621.9|2626.8|2620.8|0
1588219200000|2020-04-30 04:00:00|2629.3|2623.3|2631.9|2625.9|2633.9|2627.9|2629.3|2623.3|0
1588219500000|2020-04-30 04:05:00|2632.3|2626.3|2631.9|2625.9|2632.9|2626.9|2631.9|2625.9|0
1588219800000|2020-04-30 04:10:00|2631.4|2625.4|2630.3|2624.3|2631.9|2625.9|2629.3|2623.3|0
1588220100000|2020-04-30 04:15:00|2630.4|2624.4|2631.9|2625.9|2632.9|2626.9|2630.3|2624.3|0
1588220400000|2020-04-30 04:20:00|2632.3|2626.3|2631.3|2625.3|2632.9|2626.9|2631.3|2625.3|0
1588220700000|2020-04-30 04:25:00|2631.4|2625.4|2633.8|2627.8|2633.9|2627.9|2629.9|2623.9|0
1588221000000|2020-04-30 04:30:00|2633.4|2627.4|2631|2625|2633.4|2627.4|2630.3|2624.3|0
1588221300000|2020-04-30 04:35:00|2631.1|2625.1|2632|2626|2632.3|2626.3|2631.1|2625.1|0
1588221600000|2020-04-30 04:40:00|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|0
1588221900000|2020-04-30 04:45:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2631|2625|0
1588222200000|2020-04-30 04:50:00|2632|2626|2631.3|2625.3|2632|2626|2631.3|2625.3|0
1588222500000|2020-04-30 04:55:00|2630|2624|2630.3|2624.3|2630.5|2624.5|2630|2624|0
1588222800000|2020-04-30 05:00:00|2630.4|2624.4|2637.2|2631.2|2639.2|2633.2|2630.4|2624.4|7
1588223100000|2020-04-30 05:05:00|2637.7|2631.7|2638.2|2632.2|2639.2|2633.2|2636.7|2630.7|0
1588223400000|2020-04-30 05:10:00|2639.2|2633.2|2637.2|2631.2|2639.2|2633.2|2637.2|2631.2|0
1588223700000|2020-04-30 05:15:00|2636.2|2630.2|2636.2|2630.2|2636.2|2630.2|2635.3|2629.3|0
1588224000000|2020-04-30 05:20:00|2635.2|2629.2|2633.2|2627.2|2635.2|2629.2|2632.7|2626.7|0
1588224300000|2020-04-30 05:25:00|2633.4|2627.4|2632.7|2626.7|2633.7|2627.7|2632.2|2626.2|0
1588224600000|2020-04-30 05:30:00|2633.2|2627.2|2632.2|2626.2|2633.7|2627.7|2632.2|2626.2|0
1588224900000|2020-04-30 05:35:00|2632.6|2626.6|2633.7|2627.7|2634.2|2628.2|2632.2|2626.2|0
1588225200000|2020-04-30 05:40:00|2634.1|2628.1|2634.2|2628.2|2634.2|2628.2|2633.2|2627.2|0
1588225500000|2020-04-30 05:45:00|2635.1|2629.1|2634.2|2628.2|2635.2|2629.2|2634.2|2628.2|0
1588225800000|2020-04-30 05:50:00|2634.7|2628.7|2633.7|2627.7|2636.2|2630.2|2633.2|2627.2|0
1588226100000|2020-04-30 05:55:00|2633.2|2627.2|2636.7|2630.7|2637.2|2631.2|2633.2|2627.2|0
1588226400000|2020-04-30 06:00:00|2636.2|2630.2|2636.2|2630.2|2636.7|2630.7|2635.2|2629.2|0
1588226700000|2020-04-30 06:05:00|2636.1|2630.1|2629.7|2623.7|2636.1|2630.1|2629.7|2623.7|0
1588227000000|2020-04-30 06:10:00|2629.8|2623.8|2630.2|2624.2|2631.7|2625.7|2629.8|2623.8|0
1588227300000|2020-04-30 06:15:00|2629.2|2623.2|2630.2|2624.2|2630.2|2624.2|2628.6|2622.6|0
1588227600000|2020-04-30 06:20:00|2630.6|2624.6|2631.7|2625.7|2632|2626|2630.2|2624.2|0
1588227900000|2020-04-30 06:25:00|2631.2|2625.2|2632.7|2626.7|2632.7|2626.7|2631.2|2625.2|0
1588228200000|2020-04-30 06:30:00|2632.2|2626.2|2629.2|2623.2|2632.2|2626.2|2628.2|2622.2|0
1588228500000|2020-04-30 06:35:00|2628.7|2622.7|2628.7|2622.7|2629.2|2623.2|2625.7|2619.7|0
1588228800000|2020-04-30 06:40:00|2628.6|2622.6|2629.2|2623.2|2629.7|2623.7|2628.2|2622.2|0
1588229100000|2020-04-30 06:45:00|2629.3|2623.3|2627.7|2621.7|2629.7|2623.7|2627.2|2621.2|0
1588229400000|2020-04-30 06:50:00|2628.2|2622.2|2628.7|2622.7|2629.2|2623.2|2626.2|2620.2|0
1588229700000|2020-04-30 06:55:00|2628.2|2622.2|2630.2|2624.2|2631.2|2625.2|2626.1|2620.1|0
1588230000000|2020-04-30 07:00:00|2629.7|2623.7|2627.7|2621.7|2629.7|2623.7|2626.2|2620.2|0
1588230300000|2020-04-30 07:05:00|2628.2|2622.2|2627.2|2621.2|2629.2|2623.2|2627.2|2621.2|0
1588230600000|2020-04-30 07:10:00|2627.1|2621.1|2629.2|2623.2|2629.7|2623.7|2626.2|2620.2|0
1588230900000|2020-04-30 07:15:00|2629.7|2623.7|2627.7|2621.7|2630.4|2624.4|2625.2|2619.2|14
1588231200000|2020-04-30 07:20:00|2627.2|2621.2|2626.2|2620.2|2627.7|2621.7|2625.2|2619.2|0
1588231500000|2020-04-30 07:25:00|2626.4|2620.4|2623.2|2617.2|2626.7|2620.7|2623.2|2617.2|0
1588231800000|2020-04-30 07:30:00|2624.2|2618.2|2626.2|2620.2|2626.2|2620.2|2623.7|2617.7|0
1588232100000|2020-04-30 07:35:00|2625.4|2619.4|2628.8|2622.8|2628.8|2622.8|2625.2|2619.2|0
1588232400000|2020-04-30 07:40:00|2629.3|2623.3|2631.3|2625.3|2632.9|2626.9|2628.3|2622.3|0
1588232700000|2020-04-30 07:45:00|2631.4|2625.4|2631.8|2625.8|2633.8|2627.8|2631.3|2625.3|0
1588233000000|2020-04-30 07:50:00|2631.6|2625.6|2632.3|2626.3|2632.8|2626.8|2630.3|2624.3|0
1588233300000|2020-04-30 07:55:00|2631.3|2625.3|2635.3|2629.3|2635.3|2629.3|2630.3|2624.3|0
1588233600000|2020-04-30 08:00:00|2634.9|2628.9|2631.3|2625.3|2634.9|2628.9|2630.7|2624.7|0
1588233900000|2020-04-30 08:05:00|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.3|2625.3|0
1588234200000|2020-04-30 08:10:00|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2630.3|2624.3|203
1588234500000|2020-04-30 08:15:00|2631.8|2625.8|2631.3|2625.3|2633.3|2627.3|2631.3|2625.3|0
1588234800000|2020-04-30 08:20:00|2630.8|2624.8|2628.3|2622.3|2630.8|2624.8|2628.3|2622.3|0
1588235100000|2020-04-30 08:25:00|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2628.3|2622.3|0
1588235400000|2020-04-30 08:30:00|2631.3|2625.3|2632.3|2626.3|2632.3|2626.3|2630.3|2624.3|0
1588235700000|2020-04-30 08:35:00|2631.8|2625.8|2630.3|2624.3|2633.3|2627.3|2630.3|2624.3|0
1588236000000|2020-04-30 08:40:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.3|2623.3|0
1588236300000|2020-04-30 08:45:00|2630.2|2624.2|2628.3|2622.3|2630.2|2624.2|2628.3|2622.3|0
1588236600000|2020-04-30 08:50:00|2628.7|2622.7|2629.3|2623.3|2632.3|2626.3|2628.7|2622.7|0
1588236900000|2020-04-30 08:55:00|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2628.3|2622.3|0
1588237200000|2020-04-30 09:00:00|2630.2|2624.2|2627.2|2621.2|2630.8|2624.8|2626.2|2620.2|18
1588237500000|2020-04-30 09:05:00|2626.8|2620.8|2627.2|2621.2|2627.2|2621.2|2625.2|2619.2|0
1588237800000|2020-04-30 09:10:00|2626.8|2620.8|2630.2|2624.2|2630.7|2624.7|2626.7|2620.7|0
1588238100000|2020-04-30 09:15:00|2630.7|2624.7|2628.2|2622.2|2631.2|2625.2|2628.2|2622.2|0
1588238400000|2020-04-30 09:20:00|2628.7|2622.7|2629.2|2623.2|2629.2|2623.2|2627.2|2621.2|0
1588238700000|2020-04-30 09:25:00|2628.8|2622.8|2627.7|2621.7|2630.2|2624.2|2627.7|2621.7|0
1588239000000|2020-04-30 09:30:00|2627.3|2621.3|2629.2|2623.2|2631.2|2625.2|2627.2|2621.2|0
1588239300000|2020-04-30 09:35:00|2629.3|2623.3|2632.2|2626.2|2632.2|2626.2|2627.2|2621.2|1
1588239600000|2020-04-30 09:40:00|2632.1|2626.1|2633.2|2627.2|2634.2|2628.2|2631.7|2625.7|0
1588239900000|2020-04-30 09:45:00|2632.2|2626.2|2632.2|2626.2|2633.2|2627.2|2631.2|2625.2|0
1588240200000|2020-04-30 09:50:00|2631.8|2625.8|2631.2|2625.2|2631.8|2625.8|2631.1|2625.1|0
1588240500000|2020-04-30 09:55:00|2631.7|2625.7|2633.2|2627.2|2634.2|2628.2|2631.1|2625.1|0
1588240800000|2020-04-30 10:00:00|2633.7|2627.7|2630.2|2624.2|2633.7|2627.7|2630.2|2624.2|0
1588241100000|2020-04-30 10:05:00|2628.2|2622.2|2627.7|2621.7|2628.2|2622.2|2627.2|2621.2|0
1588241400000|2020-04-30 10:10:00|2628.2|2622.2|2627.7|2621.7|2628.2|2622.2|2627.2|2621.2|0
1588241700000|2020-04-30 10:15:00|2628.2|2622.2|2629.7|2623.7|2629.7|2623.7|2627.2|2621.2|0
1588242000000|2020-04-30 10:20:00|2629.2|2623.2|2629.2|2623.2|2629.2|2623.2|2627.2|2621.2|0
1588242300000|2020-04-30 10:25:00|2628.7|2622.7|2628.2|2622.2|2628.7|2622.7|2627.2|2621.2|0
1588242600000|2020-04-30 10:30:00|2627.2|2621.2|2628.2|2622.2|2629.2|2623.2|2627.2|2621.2|0
1588242900000|2020-04-30 10:35:00|2628.7|2622.7|2629.2|2623.2|2629.7|2623.7|2628.7|2622.7|0
1588243200000|2020-04-30 10:40:00|2629.7|2623.7|2631.2|2625.2|2632.2|2626.2|2629.7|2623.7|0
1588243500000|2020-04-30 10:45:00|2631.7|2625.7|2631.2|2625.2|2632.2|2626.2|2631.2|2625.2|0
1588243800000|2020-04-30 10:50:00|2631.1|2625.1|2631.2|2625.2|2631.7|2625.7|2630.2|2624.2|0
1588244100000|2020-04-30 10:55:00|2630.7|2624.7|2633.7|2627.7|2634.2|2628.2|2630.7|2624.7|0
1588244400000|2020-04-30 11:00:00|2633.3|2627.3|2631.9|2625.9|2633.9|2627.9|2631.6|2625.6|60
1588244700000|2020-04-30 11:05:00|2631.6|2625.6|2630.6|2624.6|2632.1|2626.1|2630.4|2624.4|5
1588245000000|2020-04-30 11:10:00|2630.3|2624.3|2631.6|2625.6|2631.6|2625.6|2627.6|2621.6|0
1588245300000|2020-04-30 11:15:00|2632.2|2626.2|2632.6|2626.6|2633.6|2627.6|2631.6|2625.6|5
1588245600000|2020-04-30 11:20:00|2632.5|2626.5|2633.1|2627.1|2633.6|2627.6|2631.6|2625.6|2
1588245900000|2020-04-30 11:25:00|2632.6|2626.6|2634.6|2628.6|2634.6|2628.6|2632.6|2626.6|0
1588246200000|2020-04-30 11:30:00|2634.1|2628.1|2633|2627|2634.6|2628.6|2631.6|2625.6|0
1588246500000|2020-04-30 11:35:00|2632.6|2626.6|2633.6|2627.6|2634.6|2628.6|2632.6|2626.6|0
1588246800000|2020-04-30 11:40:00|2635.2|2629.2|2636.6|2630.6|2637.6|2631.6|2633.6|2627.6|0
1588247100000|2020-04-30 11:45:00|2636|2630|2637.4|2631.4|2637.4|2631.4|2635.4|2629.4|35
1588247400000|2020-04-30 11:50:00|2637.5|2631.5|2645.5|2639.5|2646.4|2640.4|2637.5|2631.5|0
1588247700000|2020-04-30 11:55:00|2645.9|2639.9|2648.4|2642.4|2649.4|2643.4|2645.4|2639.4|0
1588248000000|2020-04-30 12:00:00|2647.5|2641.5|2637.3|2631.3|2647.5|2641.5|2637.3|2631.3|0
1588248300000|2020-04-30 12:05:00|2638.1|2632.1|2638.4|2632.4|2640.4|2634.4|2637.3|2631.3|0
1588248600000|2020-04-30 12:10:00|2637.8|2631.8|2637.4|2631.4|2637.8|2631.8|2635.4|2629.4|0
1588248900000|2020-04-30 12:15:00|2636.8|2630.8|2638.4|2632.4|2638.4|2632.4|2635.8|2629.8|0
1588249200000|2020-04-30 12:20:00|2637.4|2631.4|2641.8|2635.8|2643.4|2637.4|2636.8|2630.8|0
1588249500000|2020-04-30 12:25:00|2641.4|2635.4|2643.8|2637.8|2644.8|2638.8|2641.3|2635.3|0
1588249800000|2020-04-30 12:30:00|2644.3|2638.3|2645.3|2639.3|2645.3|2639.3|2640.8|2634.8|0
1588250100000|2020-04-30 12:35:00|2644.8|2638.8|2640.8|2634.8|2644.8|2638.8|2640.3|2634.3|0
1588250400000|2020-04-30 12:40:00|2640.7|2634.7|2642.9|2636.9|2643.4|2637.4|2638.3|2632.3|4
1588253400000|2020-04-30 13:30:00|2642.4|2636.4|2640.6|2634.6|2644.8|2638.8|2634.4|2628.4|104
1588253700000|2020-04-30 13:35:00|2640.2|2634.2|2642.6|2636.6|2643.6|2637.6|2638.6|2632.6|0
1588254000000|2020-04-30 13:40:00|2642.2|2636.2|2643.6|2637.6|2643.7|2637.7|2641.6|2635.6|0
1588254300000|2020-04-30 13:45:00|2642.6|2636.6|2651.6|2645.6|2652.6|2646.6|2641.6|2635.6|18
1588254600000|2020-04-30 13:50:00|2651.8|2645.8|2659.8|2653.8|2660.8|2654.8|2651.8|2645.8|40
1588254900000|2020-04-30 13:55:00|2662.7|2656.7|2667.8|2661.8|2670.8|2664.8|2661.3|2655.3|38
1588255200000|2020-04-30 14:00:00|2666.8|2660.8|2663.6|2657.6|2669.3|2663.3|2662.6|2656.6|74
1588255500000|2020-04-30 14:05:00|2664.1|2658.1|2665.6|2659.6|2666.6|2660.6|2663.6|2657.6|0
1588255800000|2020-04-30 14:10:00|2665|2659|2669.6|2663.6|2670.7|2664.7|2663.6|2657.6|68
1588256100000|2020-04-30 14:15:00|2668.6|2662.6|2662.8|2656.8|2670.8|2664.8|2662.7|2656.7|3
1588256400000|2020-04-30 14:20:00|2663.3|2657.3|2660.7|2654.7|2663.8|2657.8|2659.6|2653.6|6
1588256700000|2020-04-30 14:25:00|2661.2|2655.2|2661.7|2655.7|2662.7|2656.7|2657.7|2651.7|0
1588257000000|2020-04-30 14:30:00|2662.2|2656.2|2667.3|2661.3|2667.3|2661.3|2661.7|2655.7|51
1588257300000|2020-04-30 14:35:00|2668.1|2662.1|2672.3|2666.3|2675.3|2669.3|2667.3|2661.3|0
1588257600000|2020-04-30 14:40:00|2671.8|2665.8|2668.3|2662.3|2672.3|2666.3|2667.3|2661.3|2
1588257900000|2020-04-30 14:45:00|2669.3|2663.3|2667.3|2661.3|2670.3|2664.3|2666.8|2660.8|0
1588258200000|2020-04-30 14:50:00|2668.3|2662.3|2667.5|2661.5|2669.6|2663.6|2667|2661|79
1588258500000|2020-04-30 14:55:00|2668|2662|2665|2659|2671.5|2665.5|2665|2659|0
1588258800000|2020-04-30 15:00:00|2665.2|2659.2|2663.5|2657.5|2666.5|2660.5|2662.5|2656.5|0
1588259100000|2020-04-30 15:05:00|2663.7|2657.7|2663|2657|2664.5|2658.5|2660.7|2654.7|0
1588259400000|2020-04-30 15:10:00|2662.5|2656.5|2660.7|2654.7|2664.5|2658.5|2660.4|2654.4|0
1588259700000|2020-04-30 15:15:00|2660.8|2654.8|2654.4|2648.4|2662.7|2656.7|2654.4|2648.4|5
1588260000000|2020-04-30 15:20:00|2654.9|2648.9|2644.4|2638.4|2655.4|2649.4|2644.4|2638.4|0
1588260300000|2020-04-30 15:25:00|2644.9|2638.9|2646.4|2640.4|2649.4|2643.4|2644.4|2638.4|0
1588260600000|2020-04-30 15:30:00|2647.4|2641.4|2644.9|2638.9|2650.4|2644.4|2644.4|2638.4|0
1588260900000|2020-04-30 15:35:00|2645.4|2639.4|2645.5|2639.5|2647.5|2641.5|2643.5|2637.5|0
1588261200000|2020-04-30 15:40:00|2646|2640|2644.5|2638.5|2646.5|2640.5|2643.5|2637.5|21
1588261500000|2020-04-30 15:45:00|2644.3|2638.3|2641.5|2635.5|2644.3|2638.3|2641.5|2635.5|0
1588261800000|2020-04-30 15:50:00|2640.6|2634.6|2643.5|2637.5|2646.5|2640.5|2640.6|2634.6|0
1588262100000|2020-04-30 15:55:00|2643.6|2637.6|2643.5|2637.5|2644.5|2638.5|2641.5|2635.5|1
1588262400000|2020-04-30 16:00:00|2643.2|2637.2|2637.5|2631.5|2643.5|2637.5|2637.5|2631.5|27
1588262700000|2020-04-30 16:05:00|2636.6|2630.6|2633.1|2627.1|2638.5|2632.5|2632.6|2626.6|39
1588263000000|2020-04-30 16:10:00|2633.5|2627.5|2635.5|2629.5|2636.5|2630.5|2632.6|2626.6|0
1588263300000|2020-04-30 16:15:00|2636|2630|2639.5|2633.5|2639.5|2633.5|2635.5|2629.5|0
1588263600000|2020-04-30 16:20:00|2640.5|2634.5|2636|2630|2640.5|2634.5|2634.5|2628.5|0
1588263900000|2020-04-30 16:25:00|2635.9|2629.9|2636.5|2630.5|2636.9|2630.9|2635.5|2629.5|0
1588264200000|2020-04-30 16:30:00|2637.5|2631.5|2636.5|2630.5|2637.6|2631.6|2635.5|2629.5|0
1588264500000|2020-04-30 16:35:00|2635.5|2629.5|2634|2628|2635.5|2629.5|2632.6|2626.6|26
1588264800000|2020-04-30 16:40:00|2633.9|2627.9|2634.5|2628.5|2635.5|2629.5|2633.5|2627.5|8
1588265100000|2020-04-30 16:45:00|2634.6|2628.6|2634.5|2628.5|2635.5|2629.5|2634.5|2628.5|0
1588265400000|2020-04-30 16:50:00|2634.7|2628.7|2636.5|2630.5|2638.5|2632.5|2634.5|2628.5|0
1588265700000|2020-04-30 16:55:00|2637|2631|2637.5|2631.5|2639.5|2633.5|2635.5|2629.5|0
1588266000000|2020-04-30 17:00:00|2637.3|2631.3|2636.3|2630.3|2637.5|2631.5|2634.5|2628.5|48
1588266300000|2020-04-30 17:05:00|2636.8|2630.8|2637.3|2631.3|2639.3|2633.3|2636.4|2630.4|0
1588266600000|2020-04-30 17:10:00|2638.3|2632.3|2638.5|2632.5|2639.3|2633.3|2638.3|2632.3|55
1588266900000|2020-04-30 17:15:00|2638.4|2632.4|2640.4|2634.4|2642.5|2636.5|2638.4|2632.4|17
1588267200000|2020-04-30 17:20:00|2640.9|2634.9|2638.4|2632.4|2641.4|2635.4|2638.4|2632.4|0
1588267500000|2020-04-30 17:25:00|2638.2|2632.2|2639.9|2633.9|2640.4|2634.4|2636.5|2630.5|6
1588267800000|2020-04-30 17:30:00|2640.4|2634.4|2638.5|2632.5|2641.4|2635.4|2638.1|2632.1|11
1588268100000|2020-04-30 17:35:00|2637.6|2631.6|2640.3|2634.3|2640.4|2634.4|2637.6|2631.6|0
1588268400000|2020-04-30 17:40:00|2639.3|2633.3|2640.3|2634.3|2640.9|2634.9|2638.4|2632.4|0
1588268700000|2020-04-30 17:45:00|2639.8|2633.8|2638.5|2632.5|2640.8|2634.8|2637.3|2631.3|23
1588269000000|2020-04-30 17:50:00|2637.6|2631.6|2635|2629|2638.1|2632.1|2634.5|2628.5|15
1588269300000|2020-04-30 17:55:00|2635.4|2629.4|2638.5|2632.5|2639|2633|2635|2629|5
1588269600000|2020-04-30 18:00:00|2639|2633|2639.3|2633.3|2640|2634|2637.3|2631.3|5
1588269900000|2020-04-30 18:05:00|2639.2|2633.2|2633.3|2627.3|2639.3|2633.3|2632.4|2626.4|6
1588270200000|2020-04-30 18:10:00|2634.2|2628.2|2658|2652|2659|2653|2634.2|2628.2|64
1588270500000|2020-04-30 18:15:00|2657.5|2651.5|2652.5|2646.5|2658.5|2652.5|2645.5|2639.5|35
1588291200000|2020-05-01 00:00:00|2655.5|2649.5|2647|2641|2658|2652|2641.1|2635.1|56
1588291500000|2020-05-01 00:05:00|2646.5|2640.5|2643.1|2637.1|2647|2641|2638.5|2632.5|0
1588291800000|2020-05-01 00:10:00|2643.5|2637.5|2648.3|2642.3|2648.5|2642.5|2642.5|2636.5|136
1588292100000|2020-05-01 00:15:00|2647.3|2641.3|2642.9|2636.9|2648.5|2642.5|2642.3|2636.3|200
1588292400000|2020-05-01 00:20:00|2643.4|2637.4|2643.8|2637.8|2645.4|2639.4|2641.3|2635.3|30
1588292700000|2020-05-01 00:25:00|2643.7|2637.7|2642.8|2636.8|2645.3|2639.3|2642.8|2636.8|0
1588293000000|2020-05-01 00:30:00|2642.7|2636.7|2640.8|2634.8|2642.7|2636.7|2640.3|2634.3|0
1588293300000|2020-05-01 00:35:00|2640.3|2634.3|2636.3|2630.3|2641.3|2635.3|2635.8|2629.8|0
1588293600000|2020-05-01 00:40:00|2636.8|2630.8|2640.3|2634.3|2640.8|2634.8|2636.8|2630.8|0
1588293900000|2020-05-01 00:45:00|2639.3|2633.3|2639.8|2633.8|2640.3|2634.3|2636.3|2630.3|245
1588294200000|2020-05-01 00:50:00|2639.7|2633.7|2639.1|2633.1|2640.1|2634.1|2639.1|2633.1|0
1588294500000|2020-05-01 00:55:00|2638.1|2632.1|2633.6|2627.6|2638.1|2632.1|2631.2|2625.2|7
1588294800000|2020-05-01 01:00:00|2634.1|2628.1|2632.1|2626.1|2635.6|2629.6|2632.1|2626.1|25
1588295100000|2020-05-01 01:05:00|2632.5|2626.5|2631.7|2625.7|2633.7|2627.7|2631.6|2625.6|0
1588295400000|2020-05-01 01:10:00|2632.7|2626.7|2629.1|2623.1|2634.7|2628.7|2629.1|2623.1|4
1588295700000|2020-05-01 01:15:00|2629.5|2623.5|2627.6|2621.6|2631.1|2625.1|2627.6|2621.6|0
1588296000000|2020-05-01 01:20:00|2627.5|2621.5|2628.6|2622.6|2629.6|2623.6|2627.5|2621.5|0
1588296300000|2020-05-01 01:25:00|2628.2|2622.2|2627.1|2621.1|2628.2|2622.2|2626.1|2620.1|0
1588296600000|2020-05-01 01:30:00|2626.7|2620.7|2625.6|2619.6|2626.7|2620.7|2624.7|2618.7|0
1588296900000|2020-05-01 01:35:00|2625.7|2619.7|2626.6|2620.6|2630.1|2624.1|2625.1|2619.1|0
1588297200000|2020-05-01 01:40:00|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2625.3|2619.3|0
1588297500000|2020-05-01 01:45:00|2627.1|2621.1|2625.7|2619.7|2628.1|2622.1|2625.7|2619.7|0
1588297800000|2020-05-01 01:50:00|2626.1|2620.1|2627.6|2621.6|2627.6|2621.6|2625.2|2619.2|0
1588298100000|2020-05-01 01:55:00|2627.2|2621.2|2633.1|2627.1|2633.1|2627.1|2627.1|2621.1|0
1588298400000|2020-05-01 02:00:00|2632.2|2626.2|2629.6|2623.6|2632.2|2626.2|2629.1|2623.1|0
1588298700000|2020-05-01 02:05:00|2630.1|2624.1|2630.1|2624.1|2630.6|2624.6|2629.1|2623.1|0
1588299000000|2020-05-01 02:10:00|2629.1|2623.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|0
1588299300000|2020-05-01 02:15:00|2627.1|2621.1|2625.6|2619.6|2627.1|2621.1|2625.1|2619.1|0
1588299600000|2020-05-01 02:20:00|2626.1|2620.1|2627.7|2621.7|2627.7|2621.7|2626.1|2620.1|13
1588299900000|2020-05-01 02:25:00|2627.6|2621.6|2627.6|2621.6|2627.7|2621.7|2627.1|2621.1|0
1588300200000|2020-05-01 02:30:00|2628.1|2622.1|2629.2|2623.2|2629.2|2623.2|2628.1|2622.1|0
1588300500000|2020-05-01 02:35:00|2629.6|2623.6|2628.7|2622.7|2630.7|2624.7|2628.7|2622.7|0
1588300800000|2020-05-01 02:40:00|2628.6|2622.6|2625.2|2619.2|2628.6|2622.6|2625.2|2619.2|0
1588301100000|2020-05-01 02:45:00|2624.2|2618.2|2625.2|2619.2|2625.2|2619.2|2624.2|2618.2|0
1588301400000|2020-05-01 02:50:00|2625|2619|2622.7|2616.7|2625|2619|2621.2|2615.2|0
1588301700000|2020-05-01 02:55:00|2622.8|2616.8|2622.7|2616.7|2624.2|2618.2|2622.2|2616.2|0
1588302000000|2020-05-01 03:00:00|2623.2|2617.2|2622.7|2616.7|2624.2|2618.2|2622.7|2616.7|0
1588302300000|2020-05-01 03:05:00|2622.2|2616.2|2622.7|2616.7|2623.2|2617.2|2622.2|2616.2|0
1588302600000|2020-05-01 03:10:00|2623.7|2617.7|2623.7|2617.7|2624.8|2618.8|2623.2|2617.2|0
1588302900000|2020-05-01 03:15:00|2623.8|2617.8|2625.7|2619.7|2625.8|2619.8|2623.8|2617.8|0
1588303200000|2020-05-01 03:20:00|2625.6|2619.6|2626.3|2620.3|2626.3|2620.3|2625.2|2619.2|0
1588303500000|2020-05-01 03:25:00|2625.8|2619.8|2628.3|2622.3|2628.8|2622.8|2625.8|2619.8|12
1588303800000|2020-05-01 03:30:00|2627.8|2621.8|2626.3|2620.3|2627.8|2621.8|2625.8|2619.8|0
1588304100000|2020-05-01 03:35:00|2626.7|2620.7|2627.3|2621.3|2628.5|2622.5|2626.7|2620.7|1
1588304400000|2020-05-01 03:40:00|2627.8|2621.8|2625.8|2619.8|2627.9|2621.9|2625.3|2619.3|0
1588304700000|2020-05-01 03:45:00|2625.9|2619.9|2626.3|2620.3|2626.4|2620.4|2625.9|2619.9|0
1588305000000|2020-05-01 03:50:00|2625.8|2619.8|2625.8|2619.8|2626.2|2620.2|2625.3|2619.3|0
1588305300000|2020-05-01 03:55:00|2626.2|2620.2|2625.6|2619.6|2626.3|2620.3|2625.3|2619.3|0
1588305600000|2020-05-01 04:00:00|2625.7|2619.7|2628.1|2622.1|2628.1|2622.1|2625.7|2619.7|0
1588305900000|2020-05-01 04:05:00|2627.7|2621.7|2627.6|2621.6|2628.1|2622.1|2626.6|2620.6|0
1588306200000|2020-05-01 04:10:00|2628.1|2622.1|2626.6|2620.6|2628.1|2622.1|2626.6|2620.6|0
1588306500000|2020-05-01 04:15:00|2627.1|2621.1|2628.1|2622.1|2628.1|2622.1|2627.1|2621.1|0
1588306800000|2020-05-01 04:20:00|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2628.1|2622.1|0
1588307100000|2020-05-01 04:25:00|2628.6|2622.6|2629.1|2623.1|2629.6|2623.6|2628.6|2622.6|0
1588307400000|2020-05-01 04:30:00|2629.6|2623.6|2632.1|2626.1|2632.6|2626.6|2629.6|2623.6|0
1588307700000|2020-05-01 04:35:00|2632.2|2626.2|2631.6|2625.6|2632.6|2626.6|2631.6|2625.6|0
1588308000000|2020-05-01 04:40:00|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|0
1588308300000|2020-05-01 04:45:00|2630.6|2624.6|2630.1|2624.1|2631.1|2625.1|2629.6|2623.6|0
1588308600000|2020-05-01 04:50:00|2630.2|2624.2|2630.1|2624.1|2631.1|2625.1|2630.1|2624.1|0
1588308900000|2020-05-01 04:55:00|2629.6|2623.6|2627.6|2621.6|2630.1|2624.1|2626.6|2620.6|0
1588309200000|2020-05-01 05:00:00|2628.1|2622.1|2628.6|2622.6|2629.1|2623.1|2627.6|2621.6|0
1588309500000|2020-05-01 05:05:00|2629.1|2623.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|0
1588309800000|2020-05-01 05:10:00|2628.6|2622.6|2628.1|2622.1|2629.1|2623.1|2627.6|2621.6|0
1588310100000|2020-05-01 05:15:00|2628.2|2622.2|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|0
1588310400000|2020-05-01 05:20:00|2627.2|2621.2|2627.6|2621.6|2628.6|2622.6|2627.1|2621.1|0
1588310700000|2020-05-01 05:25:00|2627.7|2621.7|2627.1|2621.1|2628.1|2622.1|2626.7|2620.7|0
1588311000000|2020-05-01 05:30:00|2627.2|2621.2|2627.6|2621.6|2628.6|2622.6|2627.1|2621.1|0
1588311300000|2020-05-01 05:35:00|2626.6|2620.6|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|0
1588311600000|2020-05-01 05:40:00|2626.1|2620.1|2622.1|2616.1|2626.6|2620.6|2621.6|2615.6|0
1588311900000|2020-05-01 05:45:00|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2620.6|2614.6|30
1588312200000|2020-05-01 05:50:00|2621.6|2615.6|2622.6|2616.6|2625.1|2619.1|2621.6|2615.6|0
1588312500000|2020-05-01 05:55:00|2623.6|2617.6|2625.6|2619.6|2625.6|2619.6|2622.6|2616.6|0
1588312800000|2020-05-01 06:00:00|2625.1|2619.1|2623.6|2617.6|2625.6|2619.6|2623.6|2617.6|0
1588313100000|2020-05-01 06:05:00|2622.6|2616.6|2620.6|2614.6|2622.6|2616.6|2619.6|2613.6|1
1588313400000|2020-05-01 06:10:00|2621.6|2615.6|2621.6|2615.6|2623.6|2617.6|2621.6|2615.6|0
1588313700000|2020-05-01 06:15:00|2623.1|2617.1|2621.6|2615.6|2623.6|2617.6|2621.6|2615.6|0
1588314000000|2020-05-01 06:20:00|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2618.1|2612.1|0
1588314300000|2020-05-01 06:25:00|2621.1|2615.1|2619.6|2613.6|2621.1|2615.1|2618.6|2612.6|2
1588314600000|2020-05-01 06:30:00|2620.6|2614.6|2621.1|2615.1|2621.6|2615.6|2620.1|2614.1|2
1588314900000|2020-05-01 06:35:00|2620.7|2614.7|2620.1|2614.1|2620.7|2614.7|2619.6|2613.6|0
1588315200000|2020-05-01 06:40:00|2618.7|2612.7|2616.6|2610.6|2619.6|2613.6|2615.1|2609.1|0
1588315500000|2020-05-01 06:45:00|2616.1|2610.1|2615.6|2609.6|2616.6|2610.6|2615.6|2609.6|0
1588315800000|2020-05-01 06:50:00|2616.6|2610.6|2615.1|2609.1|2616.6|2610.6|2614.6|2608.6|0
1588316100000|2020-05-01 06:55:00|2614.6|2608.6|2613.1|2607.1|2616.6|2610.6|2612.6|2606.6|0
1588316400000|2020-05-01 07:00:00|2613.6|2607.6|2618.6|2612.6|2618.6|2612.6|2613.6|2607.6|0
1588316700000|2020-05-01 07:05:00|2619.6|2613.6|2620.6|2614.6|2620.6|2614.6|2619.1|2613.1|0
1588317000000|2020-05-01 07:10:00|2619.8|2613.8|2619.6|2613.6|2620.6|2614.6|2619.6|2613.6|0
1588317300000|2020-05-01 07:15:00|2619.2|2613.2|2617.1|2611.1|2620.1|2614.1|2617.1|2611.1|0
1588317600000|2020-05-01 07:20:00|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.1|2611.1|0
1588317900000|2020-05-01 07:25:00|2618.8|2612.8|2619.6|2613.6|2619.6|2613.6|2618.6|2612.6|0
1588318200000|2020-05-01 07:30:00|2619.7|2613.7|2617.6|2611.6|2620.6|2614.6|2617.6|2611.6|0
1588318500000|2020-05-01 07:35:00|2617.5|2611.5|2616.2|2610.2|2617.8|2611.8|2615.7|2609.7|0
1588318800000|2020-05-01 07:40:00|2616.7|2610.7|2614.7|2608.7|2616.7|2610.7|2614.7|2608.7|0
1588319100000|2020-05-01 07:45:00|2613.7|2607.7|2609.7|2603.7|2613.7|2607.7|2608.8|2602.8|5
1588319400000|2020-05-01 07:50:00|2608.8|2602.8|2607.7|2601.7|2609.7|2603.7|2607.7|2601.7|7
1588319700000|2020-05-01 07:55:00|2608.6|2602.6|2614.2|2608.2|2614.7|2608.7|2608.6|2602.6|0
1588320000000|2020-05-01 08:00:00|2614.6|2608.6|2615.7|2609.7|2615.7|2609.7|2614.6|2608.6|0
1588320300000|2020-05-01 08:05:00|2615.6|2609.6|2613.7|2607.7|2615.6|2609.6|2612.7|2606.7|0
1588320600000|2020-05-01 08:10:00|2614.2|2608.2|2615.7|2609.7|2616.2|2610.2|2614.2|2608.2|0
1588320900000|2020-05-01 08:15:00|2615.8|2609.8|2617.7|2611.7|2617.7|2611.7|2615.7|2609.7|0
1588321200000|2020-05-01 08:20:00|2617.2|2611.2|2619.1|2613.1|2619.6|2613.6|2616.7|2610.7|0
1588321500000|2020-05-01 08:25:00|2618.7|2612.7|2616.7|2610.7|2618.7|2612.7|2616.2|2610.2|0
1588321800000|2020-05-01 08:30:00|2616.8|2610.8|2613.8|2607.8|2617.7|2611.7|2613.8|2607.8|0
1588322100000|2020-05-01 08:35:00|2613.7|2607.7|2614.7|2608.7|2614.7|2608.7|2613.7|2607.7|0
1588322400000|2020-05-01 08:40:00|2614.2|2608.2|2610.2|2604.2|2614.2|2608.2|2609.2|2603.2|0
1588322700000|2020-05-01 08:45:00|2610.7|2604.7|2610.2|2604.2|2610.7|2604.7|2608.6|2602.6|0
1588323000000|2020-05-01 08:50:00|2609.7|2603.7|2610.7|2604.7|2611.7|2605.7|2609.7|2603.7|0
1588323300000|2020-05-01 08:55:00|2611.2|2605.2|2611.7|2605.7|2612.7|2606.7|2611.2|2605.2|0
1588323600000|2020-05-01 09:00:00|2612.2|2606.2|2609.2|2603.2|2612.2|2606.2|2608.7|2602.7|0
1588323900000|2020-05-01 09:05:00|2609.3|2603.3|2608.7|2602.7|2610.2|2604.2|2608.6|2602.6|0
1588324200000|2020-05-01 09:10:00|2608.6|2602.6|2610.2|2604.2|2610.2|2604.2|2605.7|2599.7|0
1588324500000|2020-05-01 09:15:00|2609.7|2603.7|2611.7|2605.7|2611.7|2605.7|2609.7|2603.7|0
1588324800000|2020-05-01 09:20:00|2612.2|2606.2|2614.7|2608.7|2616.7|2610.7|2611.2|2605.2|0
1588325100000|2020-05-01 09:25:00|2614.6|2608.6|2614.2|2608.2|2614.6|2608.6|2612.2|2606.2|0
1588325400000|2020-05-01 09:30:00|2614.7|2608.7|2613.7|2607.7|2615.2|2609.2|2613.2|2607.2|0
1588325700000|2020-05-01 09:35:00|2614.2|2608.2|2615.2|2609.2|2616.7|2610.7|2613.7|2607.7|0
1588326000000|2020-05-01 09:40:00|2615.3|2609.3|2613.7|2607.7|2616.7|2610.7|2612.9|2606.9|0
1588326300000|2020-05-01 09:45:00|2614.2|2608.2|2613.7|2607.7|2614.7|2608.7|2612.6|2606.6|0
1588326600000|2020-05-01 09:50:00|2614.2|2608.2|2614.9|2608.9|2614.9|2608.9|2613.6|2607.6|0
1588326900000|2020-05-01 09:55:00|2615.7|2609.7|2616.7|2610.7|2618.6|2612.6|2615.7|2609.7|0
1588327200000|2020-05-01 10:00:00|2617.2|2611.2|2619.2|2613.2|2619.7|2613.7|2617.2|2611.2|0
1588327500000|2020-05-01 10:05:00|2618.8|2612.8|2620.7|2614.7|2622.2|2616.2|2618.7|2612.7|0
1588327800000|2020-05-01 10:10:00|2620.2|2614.2|2619.7|2613.7|2620.2|2614.2|2618.7|2612.7|0
1588328100000|2020-05-01 10:15:00|2619.2|2613.2|2620.2|2614.2|2621.7|2615.7|2619.2|2613.2|0
1588328400000|2020-05-01 10:20:00|2619.7|2613.7|2619.2|2613.2|2620.7|2614.7|2618.7|2612.7|0
1588328700000|2020-05-01 10:25:00|2619.6|2613.6|2619.7|2613.7|2620.7|2614.7|2619.6|2613.6|0
1588329000000|2020-05-01 10:30:00|2620.2|2614.2|2622.2|2616.2|2622.7|2616.7|2620.1|2614.1|0
1588329300000|2020-05-01 10:35:00|2621.8|2615.8|2621.7|2615.7|2622.7|2616.7|2621.7|2615.7|0
1588329600000|2020-05-01 10:40:00|2622.2|2616.2|2620.7|2614.7|2622.7|2616.7|2620.1|2614.1|0
1588329900000|2020-05-01 10:45:00|2620.2|2614.2|2617.7|2611.7|2620.7|2614.7|2617.7|2611.7|0
1588330200000|2020-05-01 10:50:00|2617.2|2611.2|2619.7|2613.7|2620.2|2614.2|2616.7|2610.7|0
1588330500000|2020-05-01 10:55:00|2620.7|2614.7|2622.2|2616.2|2622.7|2616.7|2619.7|2613.7|0
1588330800000|2020-05-01 11:00:00|2622.3|2616.3|2622.7|2616.7|2624.7|2618.7|2622.3|2616.3|0
1588331100000|2020-05-01 11:05:00|2622.6|2616.6|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|0
1588331400000|2020-05-01 11:10:00|2621.7|2615.7|2621.2|2615.2|2621.7|2615.7|2619.7|2613.7|0
1588331700000|2020-05-01 11:15:00|2621.1|2615.1|2621.2|2615.2|2621.7|2615.7|2620.3|2614.3|0
1588332000000|2020-05-01 11:20:00|2620.7|2614.7|2620.7|2614.7|2622.2|2616.2|2620.2|2614.2|0
1588332300000|2020-05-01 11:25:00|2620.2|2614.2|2619.8|2613.8|2620.7|2614.7|2617.8|2611.8|0
1588332600000|2020-05-01 11:30:00|2618.8|2612.8|2618.8|2612.8|2620.3|2614.3|2617.8|2611.8|0
1588332900000|2020-05-01 11:35:00|2617.8|2611.8|2618.8|2612.8|2618.8|2612.8|2616.8|2610.8|0
1588333200000|2020-05-01 11:40:00|2617.8|2611.8|2618.8|2612.8|2618.8|2612.8|2617.8|2611.8|0
1588333500000|2020-05-01 11:45:00|2619|2613|2621.3|2615.3|2622.8|2616.8|2619|2613|0
1588333800000|2020-05-01 11:50:00|2621.4|2615.4|2621.8|2615.8|2622.3|2616.3|2619.8|2613.8|0
1588334100000|2020-05-01 11:55:00|2621.9|2615.9|2621.8|2615.8|2623.3|2617.3|2621.3|2615.3|0
1588334400000|2020-05-01 12:00:00|2622|2616|2623.8|2617.8|2623.8|2617.8|2622|2616|0
1588334700000|2020-05-01 12:05:00|2622.8|2616.8|2620.8|2614.8|2622.8|2616.8|2620.8|2614.8|0
1588335000000|2020-05-01 12:10:00|2621.6|2615.6|2623.3|2617.3|2624.8|2618.8|2620.8|2614.8|0
1588335300000|2020-05-01 12:15:00|2623.8|2617.8|2623.8|2617.8|2624.3|2618.3|2622.8|2616.8|0
1588335600000|2020-05-01 12:20:00|2622.8|2616.8|2624.8|2618.8|2624.8|2618.8|2622.8|2616.8|0
1588335900000|2020-05-01 12:25:00|2625.3|2619.3|2629.3|2623.3|2630.9|2624.9|2625.3|2619.3|0
1588336200000|2020-05-01 12:30:00|2629.8|2623.8|2625.8|2619.8|2629.8|2623.8|2625.8|2619.8|0
1588336500000|2020-05-01 12:35:00|2626.8|2620.8|2628.8|2622.8|2628.8|2622.8|2625.8|2619.8|0
1588336800000|2020-05-01 12:40:00|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2627.3|2621.3|21
1588339800000|2020-05-01 13:30:00|2628.1|2622.1|2615.9|2609.9|2630.8|2624.8|2615.8|2609.8|215
1588340100000|2020-05-01 13:35:00|2616.4|2610.4|2619|2613|2620|2614|2613.8|2607.8|194
1588340400000|2020-05-01 13:40:00|2618.6|2612.6|2621|2615|2621|2615|2618|2612|0
1588340700000|2020-05-01 13:45:00|2621.8|2615.8|2615|2609|2622|2616|2615|2609|4
1588341000000|2020-05-01 13:50:00|2615.1|2609.1|2608|2602|2615.5|2609.5|2608|2602|4
1588341300000|2020-05-01 13:55:00|2608.1|2602.1|2613.2|2607.2|2614.3|2608.3|2607|2601|163
1588341600000|2020-05-01 14:00:00|2613.4|2607.4|2611.2|2605.2|2614.2|2608.2|2609.3|2603.3|253
1588341900000|2020-05-01 14:05:00|2611.6|2605.6|2607.5|2601.5|2612.2|2606.2|2607.2|2601.2|93
1588342200000|2020-05-01 14:10:00|2607.6|2601.6|2606.4|2600.4|2607.6|2601.6|2602.4|2596.4|123
1588342500000|2020-05-01 14:15:00|2607.4|2601.4|2612.4|2606.4|2612.4|2606.4|2606.4|2600.4|28
1588342800000|2020-05-01 14:20:00|2613.4|2607.4|2614|2608|2617.6|2611.6|2612|2606|46
1588343100000|2020-05-01 14:25:00|2613|2607|2615.6|2609.6|2620|2614|2612|2606|6
1588343400000|2020-05-01 14:30:00|2616|2610|2613|2607|2616|2610|2611|2605|0
1588343700000|2020-05-01 14:35:00|2613.6|2607.6|2617|2611|2620|2614|2613|2607|0
1588344000000|2020-05-01 14:40:00|2618|2612|2614|2608|2622|2616|2613.6|2607.6|0
1588344300000|2020-05-01 14:45:00|2615|2609|2618|2612|2621|2615|2614.6|2608.6|0
1588344600000|2020-05-01 14:50:00|2618.9|2612.9|2618.6|2612.6|2620|2614|2617|2611|2
1588344900000|2020-05-01 14:55:00|2619|2613|2620|2614|2620|2614|2615|2609|8
1588345200000|2020-05-01 15:00:00|2618|2612|2623|2617|2624|2618|2617|2611|99
1588345500000|2020-05-01 15:05:00|2623.5|2617.5|2622|2616|2625|2619|2622|2616|0
1588345800000|2020-05-01 15:10:00|2623|2617|2625|2619|2625|2619|2623|2617|0
1588346100000|2020-05-01 15:15:00|2624|2618|2621|2615|2625|2619|2621|2615|0
1588346400000|2020-05-01 15:20:00|2620|2614|2622.1|2616.1|2622.6|2616.6|2620|2614|2
1588346700000|2020-05-01 15:25:00|2622.6|2616.6|2620.1|2614.1|2623.1|2617.1|2620.1|2614.1|0
1588347000000|2020-05-01 15:30:00|2620.3|2614.3|2623.1|2617.1|2624.1|2618.1|2620.1|2614.1|0
1588347300000|2020-05-01 15:35:00|2623.6|2617.6|2629.1|2623.1|2630.1|2624.1|2623.1|2617.1|4
1588347600000|2020-05-01 15:40:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2626.1|2620.1|0
1588347900000|2020-05-01 15:45:00|2631.1|2625.1|2633.1|2627.1|2633.1|2627.1|2629.6|2623.6|0
1588348200000|2020-05-01 15:50:00|2632.1|2626.1|2632.1|2626.1|2633.1|2627.1|2630.1|2624.1|1
1588348500000|2020-05-01 15:55:00|2631.1|2625.1|2629.1|2623.1|2631.1|2625.1|2627.1|2621.1|0
1588348800000|2020-05-01 16:00:00|2629.4|2623.4|2624.1|2618.1|2632.1|2626.1|2623.1|2617.1|1
1588349100000|2020-05-01 16:05:00|2625.1|2619.1|2627.1|2621.1|2627.2|2621.2|2623.1|2617.1|0
1588349400000|2020-05-01 16:10:00|2628.1|2622.1|2631.1|2625.1|2631.1|2625.1|2627.1|2621.1|0
1588349700000|2020-05-01 16:15:00|2630.1|2624.1|2629.1|2623.1|2632.1|2626.1|2629.1|2623.1|0
1588350000000|2020-05-01 16:20:00|2629.6|2623.6|2629.1|2623.1|2632.1|2626.1|2629.1|2623.1|0
1588350300000|2020-05-01 16:25:00|2630|2624|2630.3|2624.3|2632.3|2626.3|2628.3|2622.3|42
1588350600000|2020-05-01 16:30:00|2631.3|2625.3|2633.2|2627.2|2634.2|2628.2|2630.3|2624.3|5
1588350900000|2020-05-01 16:35:00|2633.3|2627.3|2634.2|2628.2|2634.2|2628.2|2632.2|2626.2|0
1588351200000|2020-05-01 16:40:00|2633.2|2627.2|2634.2|2628.2|2634.2|2628.2|2632.3|2626.3|0
1588351500000|2020-05-01 16:45:00|2633.2|2627.2|2633.2|2627.2|2635.2|2629.2|2632.3|2626.3|0
1588351800000|2020-05-01 16:50:00|2633.6|2627.6|2635.2|2629.2|2636.2|2630.2|2632.3|2626.3|0
1588352100000|2020-05-01 16:55:00|2634.6|2628.6|2635.2|2629.2|2636.2|2630.2|2633.2|2627.2|0
1588352400000|2020-05-01 17:00:00|2635.6|2629.6|2637.2|2631.2|2637.2|2631.2|2634.6|2628.6|7
1588352700000|2020-05-01 17:05:00|2636.6|2630.6|2636.3|2630.3|2638.3|2632.3|2635.2|2629.2|0
1588353000000|2020-05-01 17:10:00|2636.7|2630.7|2637.3|2631.3|2638.3|2632.3|2636.3|2630.3|0
1588353300000|2020-05-01 17:15:00|2637.7|2631.7|2639.7|2633.7|2640.3|2634.3|2637.3|2631.3|2
1588353600000|2020-05-01 17:20:00|2640.3|2634.3|2642.6|2636.6|2643.2|2637.2|2639.3|2633.3|3
1588353900000|2020-05-01 17:25:00|2642.2|2636.2|2642.6|2636.6|2643.2|2637.2|2640.2|2634.2|0
1588354200000|2020-05-01 17:30:00|2643.2|2637.2|2644.2|2638.2|2646.7|2640.7|2642.2|2636.2|0
1588354500000|2020-05-01 17:35:00|2643.6|2637.6|2641.6|2635.6|2644.2|2638.2|2641.6|2635.6|0
1588354800000|2020-05-01 17:40:00|2641.2|2635.2|2640.6|2634.6|2642.2|2636.2|2640.2|2634.2|0
1588355100000|2020-05-01 17:45:00|2640.8|2634.8|2640.2|2634.2|2642.2|2636.2|2639.2|2633.2|0
1588355400000|2020-05-01 17:50:00|2640.6|2634.6|2640.1|2634.1|2641.7|2635.7|2639.2|2633.2|14
1588355700000|2020-05-01 17:55:00|2641.1|2635.1|2640.2|2634.2|2641.1|2635.1|2638.2|2632.2|1
1588356000000|2020-05-01 18:00:00|2641.2|2635.2|2644.2|2638.2|2646.2|2640.2|2640.8|2634.8|43
1588356300000|2020-05-01 18:05:00|2645.2|2639.2|2636.9|2630.9|2649.5|2643.5|2634.5|2628.5|62
1588356600000|2020-05-01 18:10:00|2637.9|2631.9|2645.5|2639.5|2648|2642|2636.5|2630.5|9
1588356900000|2020-05-01 18:15:00|2646.5|2640.5|2647.5|2641.5|2647.5|2641.5|2644.3|2638.3|179
1588550400000|2020-05-04 00:00:00|2624.9|2618.9|2618.8|2612.8|2631.9|2625.9|2618.8|2612.8|0
1588550700000|2020-05-04 00:05:00|2619.8|2613.8|2621.8|2615.8|2623.8|2617.8|2619.3|2613.3|0
1588551000000|2020-05-04 00:10:00|2622.3|2616.3|2622.8|2616.8|2627.8|2621.8|2621.8|2615.8|0
1588551300000|2020-05-04 00:15:00|2623.3|2617.3|2623.3|2617.3|2626.8|2620.8|2622.8|2616.8|0
1588551600000|2020-05-04 00:20:00|2623.8|2617.8|2622.8|2616.8|2624.8|2618.8|2622.8|2616.8|0
1588551900000|2020-05-04 00:25:00|2623.8|2617.8|2620.3|2614.3|2625.8|2619.8|2620.3|2614.3|0
1588552200000|2020-05-04 00:30:00|2619.8|2613.8|2613.8|2607.8|2619.8|2613.8|2613.8|2607.8|0
1588552500000|2020-05-04 00:35:00|2613.7|2607.7|2615.3|2609.3|2615.3|2609.3|2613.2|2607.2|0
1588552800000|2020-05-04 00:40:00|2615.8|2609.8|2613.3|2607.3|2618.8|2612.8|2612.8|2606.8|1
1588553100000|2020-05-04 00:45:00|2613.8|2607.8|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|0
1588553400000|2020-05-04 00:50:00|2612|2606|2610.7|2604.7|2612.3|2606.3|2610.7|2604.7|11
1588553700000|2020-05-04 00:55:00|2610.8|2604.8|2611.7|2605.7|2611.7|2605.7|2609.7|2603.7|2
1588554000000|2020-05-04 01:00:00|2612.2|2606.2|2623.2|2617.2|2624.2|2618.2|2612.2|2606.2|2
1588554300000|2020-05-04 01:05:00|2623.7|2617.7|2624.7|2618.7|2625.7|2619.7|2623.7|2617.7|0
1588554600000|2020-05-04 01:10:00|2625.2|2619.2|2621.7|2615.7|2625.7|2619.7|2621.2|2615.2|0
1588554900000|2020-05-04 01:15:00|2622.2|2616.2|2622.2|2616.2|2625.5|2619.5|2622.2|2616.2|0
1588555200000|2020-05-04 01:20:00|2621.7|2615.7|2621.7|2615.7|2622.7|2616.7|2620.7|2614.7|0
1588555500000|2020-05-04 01:25:00|2622.2|2616.2|2622.7|2616.7|2622.7|2616.7|2621.7|2615.7|0
1588555800000|2020-05-04 01:30:00|2623.2|2617.2|2623.2|2617.2|2623.7|2617.7|2622.7|2616.7|0
1588556100000|2020-05-04 01:35:00|2623.1|2617.1|2623.7|2617.7|2623.7|2617.7|2622.7|2616.7|0
1588556400000|2020-05-04 01:40:00|2624.7|2618.7|2623.7|2617.7|2625.2|2619.2|2622.7|2616.7|0
1588556700000|2020-05-04 01:45:00|2624.7|2618.7|2623.7|2617.7|2625.2|2619.2|2623.7|2617.7|0
1588557000000|2020-05-04 01:50:00|2624.7|2618.7|2626.2|2620.2|2626.7|2620.7|2624.2|2618.2|0
1588557300000|2020-05-04 01:55:00|2626.6|2620.6|2628.7|2622.7|2629.7|2623.7|2626.6|2620.6|0
1588557600000|2020-05-04 02:00:00|2629.1|2623.1|2627.2|2621.2|2629.2|2623.2|2627.2|2621.2|0
1588557900000|2020-05-04 02:05:00|2626.7|2620.7|2625.2|2619.2|2627.2|2621.2|2625.1|2619.1|0
1588558200000|2020-05-04 02:10:00|2624.2|2618.2|2623.7|2617.7|2624.2|2618.2|2622.2|2616.2|0
1588558500000|2020-05-04 02:15:00|2624.2|2618.2|2623.7|2617.7|2624.2|2618.2|2623.7|2617.7|0
1588558800000|2020-05-04 02:20:00|2622.7|2616.7|2623.2|2617.2|2623.7|2617.7|2622.7|2616.7|0
1588559100000|2020-05-04 02:25:00|2622.7|2616.7|2622.7|2616.7|2623.7|2617.7|2622.2|2616.2|0
1588559400000|2020-05-04 02:30:00|2622.3|2616.3|2619.7|2613.7|2623.7|2617.7|2619.7|2613.7|0
1588559700000|2020-05-04 02:35:00|2620.2|2614.2|2618.7|2612.7|2620.2|2614.2|2617.7|2611.7|0
1588560000000|2020-05-04 02:40:00|2618.6|2612.6|2618.2|2612.2|2618.6|2612.6|2616.7|2610.7|0
1588560300000|2020-05-04 02:45:00|2618.1|2612.1|2617.2|2611.2|2618.2|2612.2|2617.2|2611.2|0
1588560600000|2020-05-04 02:50:00|2617|2611|2618.2|2612.2|2618.7|2612.7|2616.7|2610.7|2
1588560900000|2020-05-04 02:55:00|2618.3|2612.3|2616.2|2610.2|2618.7|2612.7|2614.7|2608.7|0
1588561200000|2020-05-04 03:00:00|2616.3|2610.3|2615.2|2609.2|2616.7|2610.7|2614.7|2608.7|0
1588561500000|2020-05-04 03:05:00|2615.7|2609.7|2616.7|2610.7|2616.7|2610.7|2615.7|2609.7|0
1588561800000|2020-05-04 03:10:00|2617.6|2611.6|2617.7|2611.7|2617.7|2611.7|2617.2|2611.2|0
1588562100000|2020-05-04 03:15:00|2617.2|2611.2|2617.7|2611.7|2618.3|2612.3|2617.2|2611.2|0
1588562400000|2020-05-04 03:20:00|2617.9|2611.9|2616.7|2610.7|2618.7|2612.7|2616.7|2610.7|0
1588562700000|2020-05-04 03:25:00|2617.7|2611.7|2617.2|2611.2|2617.7|2611.7|2617.2|2611.2|0
1588563000000|2020-05-04 03:30:00|2617.3|2611.3|2617.7|2611.7|2617.7|2611.7|2616.7|2610.7|0
1588563300000|2020-05-04 03:35:00|2618.1|2612.1|2617.2|2611.2|2618.7|2612.7|2617.2|2611.2|0
1588563600000|2020-05-04 03:40:00|2617.7|2611.7|2615.2|2609.2|2618.3|2612.3|2615.2|2609.2|0
1588563900000|2020-05-04 03:45:00|2615.8|2609.8|2618.7|2612.7|2618.7|2612.7|2615.8|2609.8|0
1588564200000|2020-05-04 03:50:00|2619.2|2613.2|2620.2|2614.2|2620.7|2614.7|2619.2|2613.2|0
1588564500000|2020-05-04 03:55:00|2619.7|2613.7|2619.2|2613.2|2620.7|2614.7|2618.7|2612.7|0
1588564800000|2020-05-04 04:00:00|2619.3|2613.3|2619.2|2613.2|2619.7|2613.7|2618.2|2612.2|0
1588565100000|2020-05-04 04:05:00|2619.3|2613.3|2619.7|2613.7|2620.7|2614.7|2618.7|2612.7|0
1588565400000|2020-05-04 04:10:00|2620.2|2614.2|2619.2|2613.2|2620.7|2614.7|2618.7|2612.7|0
1588565700000|2020-05-04 04:15:00|2618.7|2612.7|2619.2|2613.2|2619.7|2613.7|2618.7|2612.7|0
1588566300000|2020-05-04 04:25:00|2618.7|2612.7|2618.2|2612.2|2618.7|2612.7|2617.7|2611.7|0
1588566600000|2020-05-04 04:30:00|2617.7|2611.7|2619.3|2613.3|2619.3|2613.3|2617.7|2611.7|0
1588566900000|2020-05-04 04:35:00|2619.2|2613.2|2619.8|2613.8|2619.8|2613.8|2618.8|2612.8|0
1588567200000|2020-05-04 04:40:00|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|0
1588567500000|2020-05-04 04:45:00|2620.3|2614.3|2620.3|2614.3|2620.8|2614.8|2619.8|2613.8|0
1588567800000|2020-05-04 04:50:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|0
1588568100000|2020-05-04 04:55:00|2620.3|2614.3|2621.3|2615.3|2621.8|2615.8|2620.3|2614.3|0
1588568400000|2020-05-04 05:00:00|2622.8|2616.8|2621.3|2615.3|2622.8|2616.8|2620.8|2614.8|0
1588568700000|2020-05-04 05:05:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|0
1588569000000|2020-05-04 05:10:00|2620.3|2614.3|2622.3|2616.3|2622.3|2616.3|2619.8|2613.8|0
1588569300000|2020-05-04 05:15:00|2621.8|2615.8|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|0
1588569900000|2020-05-04 05:25:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|0
1588570200000|2020-05-04 05:30:00|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|0
1588570500000|2020-05-04 05:35:00|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2621.9|2615.9|0
1588570800000|2020-05-04 05:40:00|2622.2|2616.2|2620.3|2614.3|2622.2|2616.2|2620.3|2614.3|0
1588571100000|2020-05-04 05:45:00|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|0
1588571400000|2020-05-04 05:50:00|2620.2|2614.2|2619.8|2613.8|2620.2|2614.2|2619.8|2613.8|0
1588571700000|2020-05-04 05:55:00|2620.3|2614.3|2617.8|2611.8|2620.8|2614.8|2617.8|2611.8|0
1588572000000|2020-05-04 06:00:00|2617.7|2611.7|2615.8|2609.8|2617.7|2611.7|2615.3|2609.3|0
1588572300000|2020-05-04 06:05:00|2616.8|2610.8|2619.3|2613.3|2620.8|2614.8|2616.3|2610.3|0
1588572600000|2020-05-04 06:10:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2619.8|2613.8|0
1588572900000|2020-05-04 06:15:00|2619.9|2613.9|2617.8|2611.8|2619.9|2613.9|2617.8|2611.8|0
1588573200000|2020-05-04 06:20:00|2618|2612|2617.3|2611.3|2619.8|2613.8|2617.3|2611.3|0
1588573500000|2020-05-04 06:25:00|2617.4|2611.4|2620.8|2614.8|2620.8|2614.8|2617.4|2611.4|0
1588573800000|2020-05-04 06:30:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|0
1588574100000|2020-05-04 06:35:00|2622.8|2616.8|2623.8|2617.8|2623.8|2617.8|2622.8|2616.8|0
1588574400000|2020-05-04 06:40:00|2623.3|2617.3|2625.3|2619.3|2625.8|2619.8|2623.3|2617.3|0
1588574700000|2020-05-04 06:45:00|2625.8|2619.8|2622.8|2616.8|2625.8|2619.8|2622.8|2616.8|0
1588575000000|2020-05-04 06:50:00|2622.9|2616.9|2624.8|2618.8|2625.8|2619.8|2622.9|2616.9|0
1588575300000|2020-05-04 06:55:00|2625.3|2619.3|2626.8|2620.8|2626.8|2620.8|2624.8|2618.8|0
1588575600000|2020-05-04 07:00:00|2625.8|2619.8|2625.8|2619.8|2626.8|2620.8|2624.8|2618.8|0
1588575900000|2020-05-04 07:05:00|2626.7|2620.7|2625.8|2619.8|2626.8|2620.8|2624.8|2618.8|0
1588576200000|2020-05-04 07:10:00|2625.7|2619.7|2623.8|2617.8|2625.7|2619.7|2621.8|2615.8|0
1588576500000|2020-05-04 07:15:00|2623.3|2617.3|2623.8|2617.8|2625.8|2619.8|2622.3|2616.3|0
1588576800000|2020-05-04 07:20:00|2623.3|2617.3|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|0
1588577100000|2020-05-04 07:25:00|2623.4|2617.4|2619.3|2613.3|2623.4|2617.4|2619.2|2613.2|0
1588577400000|2020-05-04 07:30:00|2619.8|2613.8|2619.3|2613.3|2620.8|2614.8|2618.8|2612.8|0
1588577700000|2020-05-04 07:35:00|2619.8|2613.8|2615.8|2609.8|2619.8|2613.8|2615.8|2609.8|0
1588578000000|2020-05-04 07:40:00|2616.3|2610.3|2617.8|2611.8|2617.8|2611.8|2614.8|2608.8|0
1588578300000|2020-05-04 07:45:00|2617.3|2611.3|2621.3|2615.3|2622.7|2616.7|2616.8|2610.8|0
1588578600000|2020-05-04 07:50:00|2620.8|2614.8|2617.3|2611.3|2620.8|2614.8|2617.3|2611.3|0
1588578900000|2020-05-04 07:55:00|2617.8|2611.8|2619.3|2613.3|2620.8|2614.8|2617.8|2611.8|0
1588579200000|2020-05-04 08:00:00|2619.8|2613.8|2617.8|2611.8|2619.8|2613.8|2616.8|2610.8|0
1588579500000|2020-05-04 08:05:00|2617.3|2611.3|2616.8|2610.8|2617.8|2611.8|2616.8|2610.8|0
1588579800000|2020-05-04 08:10:00|2616.9|2610.9|2613.8|2607.8|2617.8|2611.8|2613.8|2607.8|0
1588580100000|2020-05-04 08:15:00|2614.3|2608.3|2612.8|2606.8|2614.3|2608.3|2610.3|2604.3|0
1588580400000|2020-05-04 08:20:00|2612.4|2606.4|2612.8|2606.8|2612.8|2606.8|2611.4|2605.4|0
1588580700000|2020-05-04 08:25:00|2612.3|2606.3|2613.8|2607.8|2613.8|2607.8|2612.3|2606.3|0
1588581000000|2020-05-04 08:30:00|2613.3|2607.3|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|0
1588581300000|2020-05-04 08:35:00|2613.3|2607.3|2610.9|2604.9|2613.8|2607.8|2610.9|2604.9|0
1588581600000|2020-05-04 08:40:00|2611.4|2605.4|2610.9|2604.9|2612.9|2606.9|2610.9|2604.9|0
1588581900000|2020-05-04 08:45:00|2611.9|2605.9|2610.9|2604.9|2611.9|2605.9|2610.9|2604.9|0
1588582200000|2020-05-04 08:50:00|2611.8|2605.8|2611.9|2605.9|2611.9|2605.9|2611.8|2605.8|0
1588582500000|2020-05-04 08:55:00|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2610.9|2604.9|0
1588582800000|2020-05-04 09:00:00|2612.3|2606.3|2610.9|2604.9|2612.3|2606.3|2610.9|2604.9|0
1588583100000|2020-05-04 09:05:00|2611.8|2605.8|2611.4|2605.4|2611.9|2605.9|2610.9|2604.9|0
1588583400000|2020-05-04 09:10:00|2611.9|2605.9|2610.9|2604.9|2612.4|2606.4|2610.9|2604.9|0
1588583700000|2020-05-04 09:15:00|2609.9|2603.9|2604.4|2598.4|2609.9|2603.9|2602.9|2596.9|5
1588584000000|2020-05-04 09:20:00|2604.9|2598.9|2605.9|2599.9|2606.9|2600.9|2603.9|2597.9|0
1588584300000|2020-05-04 09:25:00|2606.4|2600.4|2607.9|2601.9|2607.9|2601.9|2605.9|2599.9|0
1588584600000|2020-05-04 09:30:00|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2605.9|2599.9|0
1588584900000|2020-05-04 09:35:00|2607.4|2601.4|2607.9|2601.9|2608.9|2602.9|2607.4|2601.4|1
1588585200000|2020-05-04 09:40:00|2608.9|2602.9|2603.9|2597.9|2608.9|2602.9|2603.9|2597.9|1
1588585500000|2020-05-04 09:45:00|2603.8|2597.8|2607.9|2601.9|2607.9|2601.9|2602.9|2596.9|0
1588585800000|2020-05-04 09:50:00|2607.8|2601.8|2604.9|2598.9|2607.9|2601.9|2603.9|2597.9|1
1588586100000|2020-05-04 09:55:00|2605|2599|2604.4|2598.4|2607.9|2601.9|2603.9|2597.9|0
1588586400000|2020-05-04 10:00:00|2604.9|2598.9|2604.9|2598.9|2605.4|2599.4|2602.9|2596.9|0
1588586700000|2020-05-04 10:05:00|2604.7|2598.7|2603.9|2597.9|2604.9|2598.9|2603.9|2597.9|0
1588587000000|2020-05-04 10:10:00|2604|2598|2606.4|2600.4|2606.9|2600.9|2604|2598|0
1588587300000|2020-05-04 10:15:00|2605.9|2599.9|2605.9|2599.9|2607.9|2601.9|2604.9|2598.9|0
1588587600000|2020-05-04 10:20:00|2605.4|2599.4|2603.9|2597.9|2605.4|2599.4|2603.9|2597.9|0
1588587900000|2020-05-04 10:25:00|2604.4|2598.4|2598.9|2592.9|2604.4|2598.4|2598.9|2592.9|1
1588588200000|2020-05-04 10:30:00|2597.9|2591.9|2592.9|2586.9|2599.9|2593.9|2591.4|2585.4|74
1588588500000|2020-05-04 10:35:00|2593.9|2587.9|2594.9|2588.9|2595.9|2589.9|2591.9|2585.9|0
1588588800000|2020-05-04 10:40:00|2593.9|2587.9|2586.9|2580.9|2593.9|2587.9|2586.9|2580.9|0
1588589100000|2020-05-04 10:45:00|2587|2581|2589.9|2583.9|2589.9|2583.9|2587|2581|0
1588589400000|2020-05-04 10:50:00|2590.4|2584.4|2592.4|2586.4|2593.9|2587.9|2589.9|2583.9|0
1588589700000|2020-05-04 10:55:00|2591.9|2585.9|2587.9|2581.9|2592.4|2586.4|2587.9|2581.9|0
1588590000000|2020-05-04 11:00:00|2586.9|2580.9|2585.4|2579.4|2588.9|2582.9|2581.9|2575.9|0
1588590300000|2020-05-04 11:05:00|2585.9|2579.9|2584.4|2578.4|2586.9|2580.9|2582|2576|3
1588590600000|2020-05-04 11:10:00|2584.5|2578.5|2583.4|2577.4|2585.9|2579.9|2582.9|2576.9|0
1588590900000|2020-05-04 11:15:00|2582.9|2576.9|2583.9|2577.9|2586.9|2580.9|2582.9|2576.9|0
1588591200000|2020-05-04 11:20:00|2583.8|2577.8|2585.4|2579.4|2586|2580|2583.4|2577.4|14
1588591500000|2020-05-04 11:25:00|2585|2579|2583|2577|2585.5|2579.5|2582|2576|1
1588591800000|2020-05-04 11:30:00|2582.9|2576.9|2582.5|2576.5|2584|2578|2581.9|2575.9|0
1588592100000|2020-05-04 11:35:00|2583|2577|2586|2580|2586|2580|2582.8|2576.8|0
1588592400000|2020-05-04 11:40:00|2585.9|2579.9|2587|2581|2590|2584|2585|2579|0
1588592700000|2020-05-04 11:45:00|2587.4|2581.4|2588.4|2582.4|2589|2583|2587|2581|0
1588593000000|2020-05-04 11:50:00|2589|2583|2592.1|2586.1|2592.1|2586.1|2588.1|2582.1|2
1588593300000|2020-05-04 11:55:00|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2592.1|2586.1|0
1588593600000|2020-05-04 12:00:00|2592.1|2586.1|2593.1|2587.1|2593.1|2587.1|2591.6|2585.6|0
1588593900000|2020-05-04 12:05:00|2593|2587|2593.1|2587.1|2593.1|2587.1|2590.2|2584.2|0
1588594200000|2020-05-04 12:10:00|2592.6|2586.6|2591.1|2585.1|2593.1|2587.1|2591.1|2585.1|0
1588594500000|2020-05-04 12:15:00|2592.2|2586.2|2591.1|2585.1|2593.1|2587.1|2591.1|2585.1|0
1588594800000|2020-05-04 12:20:00|2592.6|2586.6|2594.1|2588.1|2594.1|2588.1|2592.1|2586.1|0
1588595100000|2020-05-04 12:25:00|2595.1|2589.1|2592.1|2586.1|2596.1|2590.1|2592.1|2586.1|0
1588595400000|2020-05-04 12:30:00|2592.6|2586.6|2592.1|2586.1|2593.2|2587.2|2592.1|2586.1|8
1588595700000|2020-05-04 12:35:00|2593.1|2587.1|2588.1|2582.1|2593.1|2587.1|2587.1|2581.1|0
1588596000000|2020-05-04 12:40:00|2587.1|2581.1|2589.1|2583.1|2591.1|2585.1|2587.1|2581.1|0
1588599000000|2020-05-04 13:30:00|2592.1|2586.1|2596.3|2590.3|2602.1|2596.1|2588.1|2582.1|22
1588599300000|2020-05-04 13:35:00|2596.7|2590.7|2592|2586|2599|2593|2591.9|2585.9|22
1588599600000|2020-05-04 13:40:00|2591|2585|2591.6|2585.6|2593|2587|2586|2580|228
1588599900000|2020-05-04 13:45:00|2592.1|2586.1|2588|2582|2592.1|2586.1|2586|2580|10
1588600200000|2020-05-04 13:50:00|2589|2583|2600|2594|2600|2594|2587.5|2581.5|1
1588600500000|2020-05-04 13:55:00|2599|2593|2604|2598|2605|2599|2597|2591|0
1588600800000|2020-05-04 14:00:00|2603|2597|2606|2600|2608|2602|2601|2595|0
1588601100000|2020-05-04 14:05:00|2607|2601|2608|2602|2610|2604|2605|2599|0
1588601400000|2020-05-04 14:10:00|2608.1|2602.1|2615|2609|2616|2610|2605|2599|151
1588601700000|2020-05-04 14:15:00|2614|2608|2612|2606|2615|2609|2610|2604|0
1588602000000|2020-05-04 14:20:00|2611|2605|2605|2599|2611|2605|2604|2598|0
1588602300000|2020-05-04 14:25:00|2604.5|2598.5|2603|2597|2605|2599|2601|2595|10
1588602600000|2020-05-04 14:30:00|2602.5|2596.5|2601|2595|2602.5|2596.5|2597|2591|0
1588602900000|2020-05-04 14:35:00|2602|2596|2606|2600|2607|2601|2599|2593|0
1588603200000|2020-05-04 14:40:00|2605.1|2599.1|2607|2601|2607|2601|2603|2597|0
1588603500000|2020-05-04 14:45:00|2606|2600|2605|2599|2608|2602|2603|2597|0
1588603800000|2020-05-04 14:50:00|2604.2|2598.2|2606|2600|2606|2600|2601|2595|0
1588604100000|2020-05-04 14:55:00|2605.5|2599.5|2603|2597|2607|2601|2603|2597|0
1588604400000|2020-05-04 15:00:00|2604|2598|2600|2594|2604|2598|2600|2594|17
1588604700000|2020-05-04 15:05:00|2601|2595|2598|2592|2602|2596|2598|2592|4
1588605000000|2020-05-04 15:10:00|2597.9|2591.9|2600|2594|2600|2594|2597|2591|1
1588605300000|2020-05-04 15:15:00|2600.9|2594.9|2601|2595|2602|2596|2599|2593|0
1588605600000|2020-05-04 15:20:00|2600|2594|2598|2592|2600|2594|2596|2590|0
1588605900000|2020-05-04 15:25:00|2599|2593|2597|2591|2599|2593|2597|2591|0
1588606200000|2020-05-04 15:30:00|2597.5|2591.5|2600|2594|2601|2595|2597.5|2591.5|0
1588606500000|2020-05-04 15:35:00|2599|2593|2599|2593|2599|2593|2597|2591|0
1588606800000|2020-05-04 15:40:00|2600|2594|2602|2596|2602|2596|2598|2592|0
1588607100000|2020-05-04 15:45:00|2604|2598|2605|2599|2606|2600|2602.1|2596.1|0
1588607400000|2020-05-04 15:50:00|2606|2600|2605|2599|2606|2600|2604|2598|0
1588607700000|2020-05-04 15:55:00|2606|2600|2607|2601|2607|2601|2605|2599|0
1588608000000|2020-05-04 16:00:00|2606|2600|2605|2599|2606.5|2600.5|2605|2599|0
1588608300000|2020-05-04 16:05:00|2604.6|2598.6|2605|2599|2605|2599|2603|2597|0
1588608600000|2020-05-04 16:10:00|2606|2600|2606|2600|2607|2601|2605|2599|0
1588608900000|2020-05-04 16:15:00|2605.5|2599.5|2604|2598|2605.5|2599.5|2603|2597|0
1588609200000|2020-05-04 16:20:00|2605|2599|2607|2601|2607|2601|2605|2599|0
1588609500000|2020-05-04 16:25:00|2606.5|2600.5|2607|2601|2607|2601|2606|2600|0
1588609800000|2020-05-04 16:30:00|2606|2600|2607|2601|2607|2601|2604|2598|0
1588610100000|2020-05-04 16:35:00|2608|2602|2607|2601|2608|2602|2607|2601|25
1588610400000|2020-05-04 16:40:00|2608|2602|2609|2603|2609|2603|2607|2601|0
1588610700000|2020-05-04 16:45:00|2608.2|2602.2|2606.1|2600.1|2608.2|2602.2|2605.1|2599.1|8
1588611000000|2020-05-04 16:50:00|2605.6|2599.6|2606.1|2600.1|2608.1|2602.1|2605.1|2599.1|0
1588611300000|2020-05-04 16:55:00|2606.6|2600.6|2607.1|2601.1|2610.1|2604.1|2604.6|2598.6|0
1588611600000|2020-05-04 17:00:00|2606.6|2600.6|2605.1|2599.1|2607.1|2601.1|2604.1|2598.1|8
1588611900000|2020-05-04 17:05:00|2604.2|2598.2|2602.1|2596.1|2605.1|2599.1|2601.1|2595.1|128
1588612200000|2020-05-04 17:10:00|2601.1|2595.1|2597.1|2591.1|2601.1|2595.1|2596.6|2590.6|0
1588612500000|2020-05-04 17:15:00|2599.1|2593.1|2599.1|2593.1|2600.1|2594.1|2595.1|2589.1|4
1588612800000|2020-05-04 17:20:00|2598.6|2592.6|2602.1|2596.1|2603.1|2597.1|2598.1|2592.1|0
1588613100000|2020-05-04 17:25:00|2601.9|2595.9|2602.1|2596.1|2603.1|2597.1|2599.1|2593.1|1
1588613400000|2020-05-04 17:30:00|2602.6|2596.6|2604.1|2598.1|2604.1|2598.1|2602.1|2596.1|0
1588613700000|2020-05-04 17:35:00|2604.6|2598.6|2607.1|2601.1|2609.1|2603.1|2604.1|2598.1|2
1588614000000|2020-05-04 17:40:00|2606.6|2600.6|2605.1|2599.1|2607.1|2601.1|2604.6|2598.6|0
1588614300000|2020-05-04 17:45:00|2606.1|2600.1|2606.1|2600.1|2606.8|2600.8|2604.6|2598.6|68
1588614600000|2020-05-04 17:50:00|2607.1|2601.1|2606.7|2600.7|2608.2|2602.2|2606.1|2600.1|0
1588614900000|2020-05-04 17:55:00|2607.2|2601.2|2609.2|2603.2|2609.2|2603.2|2605.2|2599.2|25
1588615200000|2020-05-04 18:00:00|2610.2|2604.2|2609.2|2603.2|2611.2|2605.2|2608.2|2602.2|0
1588615500000|2020-05-04 18:05:00|2610.2|2604.2|2602.2|2596.2|2612.2|2606.2|2601.8|2595.8|4
1588615800000|2020-05-04 18:10:00|2602.7|2596.7|2613.2|2607.2|2614.2|2608.2|2602.7|2596.7|4
1588616100000|2020-05-04 18:15:00|2612.2|2606.2|2612.8|2606.8|2613.2|2607.2|2610.1|2604.1|116
1588636800000|2020-05-05 00:00:00|2615.9|2609.9|2621.8|2615.8|2622.8|2616.8|2613.9|2607.9|22
1588637100000|2020-05-05 00:05:00|2622.8|2616.8|2616.8|2610.8|2622.8|2616.8|2616.8|2610.8|0
1588637400000|2020-05-05 00:10:00|2616.3|2610.3|2619.8|2613.8|2619.8|2613.8|2615.8|2609.8|0
1588637700000|2020-05-05 00:15:00|2619.3|2613.3|2618.8|2612.8|2620.3|2614.3|2618.8|2612.8|0
1588638000000|2020-05-05 00:20:00|2617.8|2611.8|2618.8|2612.8|2618.8|2612.8|2617.3|2611.3|0
1588638300000|2020-05-05 00:25:00|2619.2|2613.2|2621.2|2615.2|2621.7|2615.7|2619.2|2613.2|3
1588638600000|2020-05-05 00:30:00|2620.7|2614.7|2621.7|2615.7|2621.7|2615.7|2620.2|2614.2|0
1588638900000|2020-05-05 00:35:00|2622.7|2616.7|2622.7|2616.7|2622.7|2616.7|2621.7|2615.7|0
1588639200000|2020-05-05 00:40:00|2622.2|2616.2|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|0
1588639500000|2020-05-05 00:45:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|0
1588639800000|2020-05-05 00:50:00|2621.8|2615.8|2626.3|2620.3|2627.8|2621.8|2621.3|2615.3|0
1588640100000|2020-05-05 00:55:00|2626.2|2620.2|2624.8|2618.8|2627.3|2621.3|2623.8|2617.8|0
1588640400000|2020-05-05 01:00:00|2625.3|2619.3|2622.3|2616.3|2625.8|2619.8|2622.3|2616.3|0
1588640700000|2020-05-05 01:05:00|2622.2|2616.2|2620.8|2614.8|2622.2|2616.2|2619.8|2613.8|0
1588641000000|2020-05-05 01:10:00|2620.7|2614.7|2617.8|2611.8|2620.8|2614.8|2617.8|2611.8|0
1588641300000|2020-05-05 01:15:00|2617.3|2611.3|2618.8|2612.8|2620.8|2614.8|2616.8|2610.8|0
1588641600000|2020-05-05 01:20:00|2618.3|2612.3|2618.3|2612.3|2618.8|2612.8|2616.8|2610.8|0
1588641900000|2020-05-05 01:25:00|2618.8|2612.8|2616.3|2610.3|2619.3|2613.3|2615.8|2609.8|0
1588642200000|2020-05-05 01:30:00|2616.2|2610.2|2616.3|2610.3|2617.8|2611.8|2615.8|2609.8|0
1588642500000|2020-05-05 01:35:00|2616.8|2610.8|2617.3|2611.3|2617.7|2611.7|2616.8|2610.8|0
1588642800000|2020-05-05 01:40:00|2617.7|2611.7|2620.3|2614.3|2621.8|2615.8|2617.3|2611.3|0
1588643100000|2020-05-05 01:45:00|2620.8|2614.8|2623.3|2617.3|2623.3|2617.3|2620.3|2614.3|0
1588643400000|2020-05-05 01:50:00|2623.8|2617.8|2623.8|2617.8|2624.8|2618.8|2623.8|2617.8|15
1588643700000|2020-05-05 01:55:00|2623.3|2617.3|2624.8|2618.8|2624.8|2618.8|2623.2|2617.2|0
1588644000000|2020-05-05 02:00:00|2624.7|2618.7|2619.3|2613.3|2624.7|2618.7|2619.3|2613.3|0
1588644300000|2020-05-05 02:05:00|2619.4|2613.4|2621.3|2615.3|2621.8|2615.8|2619.4|2613.4|0
1588644600000|2020-05-05 02:10:00|2621.8|2615.8|2625.3|2619.3|2625.8|2619.8|2621.8|2615.8|0
1588644900000|2020-05-05 02:15:00|2625.2|2619.2|2626.7|2620.7|2626.7|2620.7|2625.2|2619.2|0
1588645200000|2020-05-05 02:20:00|2626.8|2620.8|2625.8|2619.8|2627.8|2621.8|2625.3|2619.3|0
1588645500000|2020-05-05 02:25:00|2626.3|2620.3|2626.3|2620.3|2626.8|2620.8|2625.3|2619.3|0
1588645800000|2020-05-05 02:30:00|2626.2|2620.2|2624.3|2618.3|2627.8|2621.8|2623.8|2617.8|0
1588646100000|2020-05-05 02:35:00|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2623.3|2617.3|0
1588646400000|2020-05-05 02:40:00|2625.8|2619.8|2625.3|2619.3|2625.8|2619.8|2624.3|2618.3|0
1588646700000|2020-05-05 02:45:00|2624.8|2618.8|2623.8|2617.8|2625.3|2619.3|2623.8|2617.8|0
1588647000000|2020-05-05 02:50:00|2623.7|2617.7|2622.8|2616.8|2623.7|2617.7|2618.8|2612.8|0
1588647300000|2020-05-05 02:55:00|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|0
1588647600000|2020-05-05 03:00:00|2622.8|2616.8|2621.8|2615.8|2622.8|2616.8|2620.8|2614.8|0
1588647900000|2020-05-05 03:05:00|2620.9|2614.9|2621.3|2615.3|2621.8|2615.8|2620.8|2614.8|0
1588648200000|2020-05-05 03:10:00|2620.8|2614.8|2622.3|2616.3|2624.3|2618.3|2620.8|2614.8|0
1588648500000|2020-05-05 03:15:00|2621.8|2615.8|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|0
1588648800000|2020-05-05 03:20:00|2622.3|2616.3|2622.3|2616.3|2623.3|2617.3|2621.3|2615.3|0
1588649100000|2020-05-05 03:25:00|2622.8|2616.8|2621.3|2615.3|2622.9|2616.9|2621.3|2615.3|0
1588649400000|2020-05-05 03:30:00|2621.2|2615.2|2618.8|2612.8|2621.3|2615.3|2618.8|2612.8|0
1588649700000|2020-05-05 03:35:00|2617.8|2611.8|2616.8|2610.8|2617.8|2611.8|2616.3|2610.3|0
1588650000000|2020-05-05 03:40:00|2617.3|2611.3|2617.8|2611.8|2618.3|2612.3|2617.3|2611.3|0
1588650300000|2020-05-05 03:45:00|2617.7|2611.7|2616.8|2610.8|2617.8|2611.8|2616.8|2610.8|0
1588650600000|2020-05-05 03:50:00|2615.8|2609.8|2614.3|2608.3|2615.8|2609.8|2613.8|2607.8|0
1588650900000|2020-05-05 03:55:00|2614.8|2608.8|2613.8|2607.8|2615.8|2609.8|2613.3|2607.3|0
1588651200000|2020-05-05 04:00:00|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2612.8|2606.8|0
1588651500000|2020-05-05 04:05:00|2612.8|2606.8|2608.3|2602.3|2612.8|2606.8|2607.8|2601.8|0
1588651800000|2020-05-05 04:10:00|2608.8|2602.8|2610.8|2604.8|2610.8|2604.8|2607.8|2601.8|0
1588652100000|2020-05-05 04:15:00|2609.3|2603.3|2613.8|2607.8|2613.8|2607.8|2608.8|2602.8|0
1588652400000|2020-05-05 04:20:00|2613.3|2607.3|2612.3|2606.3|2613.8|2607.8|2612.3|2606.3|0
1588652700000|2020-05-05 04:25:00|2612.8|2606.8|2615.8|2609.8|2616.4|2610.4|2612.8|2606.8|0
1588653000000|2020-05-05 04:30:00|2616.3|2610.3|2620.8|2614.8|2621.3|2615.3|2616.3|2610.3|0
1588653300000|2020-05-05 04:35:00|2621.3|2615.3|2619.8|2613.8|2621.3|2615.3|2618.8|2612.8|0
1588653600000|2020-05-05 04:40:00|2619.3|2613.3|2619.3|2613.3|2619.8|2613.8|2618.3|2612.3|0
1588653900000|2020-05-05 04:45:00|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|0
1588654500000|2020-05-05 04:55:00|2619.8|2613.8|2620.8|2614.8|2620.8|2614.8|2619.3|2613.3|0
1588654800000|2020-05-05 05:00:00|2620.4|2614.4|2619.8|2613.8|2620.4|2614.4|2619.3|2613.3|0
1588655100000|2020-05-05 05:05:00|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2619.8|2613.8|0
1588655400000|2020-05-05 05:10:00|2619.8|2613.8|2619.4|2613.4|2620.8|2614.8|2619.3|2613.3|0
1588655700000|2020-05-05 05:15:00|2620.4|2614.4|2622.4|2616.4|2622.9|2616.9|2620.4|2614.4|0
1588656000000|2020-05-05 05:20:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2621.9|2615.9|0
1588656300000|2020-05-05 05:25:00|2621.9|2615.9|2620.9|2614.9|2621.9|2615.9|2620.9|2614.9|0
1588656600000|2020-05-05 05:30:00|2621.9|2615.9|2620.9|2614.9|2621.9|2615.9|2620.9|2614.9|0
1588656900000|2020-05-05 05:35:00|2620.7|2614.7|2619.9|2613.9|2620.7|2614.7|2619.9|2613.9|0
1588657200000|2020-05-05 05:40:00|2620.9|2614.9|2624.4|2618.4|2624.9|2618.9|2620.9|2614.9|0
1588657500000|2020-05-05 05:45:00|2624.3|2618.3|2624.4|2618.4|2624.4|2618.4|2624.3|2618.3|0
1588657800000|2020-05-05 05:50:00|2623.9|2617.9|2624.4|2618.4|2624.9|2618.9|2623.9|2617.9|0
1588658100000|2020-05-05 05:55:00|2623.9|2617.9|2622.4|2616.4|2623.9|2617.9|2621.4|2615.4|0
1588658400000|2020-05-05 06:00:00|2621.9|2615.9|2623.9|2617.9|2624.4|2618.4|2619.9|2613.9|0
1588658700000|2020-05-05 06:05:00|2624|2618|2625.9|2619.9|2626.4|2620.4|2624|2618|0
1588659000000|2020-05-05 06:10:00|2626|2620|2624.4|2618.4|2627.9|2621.9|2624.4|2618.4|0
1588659300000|2020-05-05 06:15:00|2624.9|2618.9|2625.9|2619.9|2625.9|2619.9|2623.9|2617.9|0
1588659600000|2020-05-05 06:20:00|2625.4|2619.4|2625.4|2619.4|2625.9|2619.9|2624.9|2618.9|0
1588659900000|2020-05-05 06:25:00|2625.3|2619.3|2622.9|2616.9|2625.3|2619.3|2622.4|2616.4|0
1588660200000|2020-05-05 06:30:00|2623.4|2617.4|2625.9|2619.9|2625.9|2619.9|2623.4|2617.4|0
1588660500000|2020-05-05 06:35:00|2625.8|2619.8|2626.4|2620.4|2626.9|2620.9|2624.9|2618.9|0
1588660800000|2020-05-05 06:40:00|2626.9|2620.9|2629.4|2623.4|2630.9|2624.9|2626.4|2620.4|0
1588661100000|2020-05-05 06:45:00|2628.9|2622.9|2632.9|2626.9|2634.9|2628.9|2628.9|2622.9|0
1588661400000|2020-05-05 06:50:00|2632.4|2626.4|2633.9|2627.9|2635.3|2627.9|2630.9|2624.9|0
1588661700000|2020-05-05 06:55:00|2632.9|2626.9|2634.9|2628.9|2635.4|2629.4|2632.4|2626.4|0
1588662000000|2020-05-05 07:00:00|2633.9|2627.9|2634.4|2628.4|2634.9|2628.9|2631.4|2625.4|0
1588662300000|2020-05-05 07:05:00|2633.9|2627.9|2636.4|2630.4|2638.9|2632.9|2633.9|2627.9|0
1588662600000|2020-05-05 07:10:00|2635.9|2629.9|2630.9|2624.9|2637.4|2631.4|2630.9|2624.9|0
1588662900000|2020-05-05 07:15:00|2631.4|2625.4|2629.9|2623.9|2631.9|2625.9|2627.4|2621.4|0
1588663200000|2020-05-05 07:20:00|2630.3|2624.3|2630.9|2624.9|2632.9|2626.9|2629.8|2623.8|0
1588663500000|2020-05-05 07:25:00|2630.8|2624.8|2629.9|2623.9|2630.9|2624.9|2628.9|2622.9|0
1588663800000|2020-05-05 07:30:00|2630.5|2624.5|2628.9|2622.9|2631.9|2625.9|2628.9|2622.9|0
1588664100000|2020-05-05 07:35:00|2627.9|2621.9|2627.9|2621.9|2628.4|2622.4|2623.9|2617.9|0
1588664400000|2020-05-05 07:40:00|2628|2622|2627.4|2621.4|2629.4|2623.4|2627.4|2621.4|0
1588664700000|2020-05-05 07:45:00|2627.9|2621.9|2626.4|2620.4|2628.4|2622.4|2626.4|2620.4|0
1588665000000|2020-05-05 07:50:00|2626.5|2620.5|2626.9|2620.9|2628.9|2622.9|2625.9|2619.9|0
1588665300000|2020-05-05 07:55:00|2627|2621|2627.9|2621.9|2629|2623|2627|2621|0
1588665600000|2020-05-05 08:00:00|2627.8|2621.8|2626.9|2620.9|2629.4|2623.4|2626.9|2620.9|0
1588665900000|2020-05-05 08:05:00|2627.4|2621.4|2629.9|2623.9|2629.9|2623.9|2626.4|2620.4|0
1588666200000|2020-05-05 08:10:00|2629.4|2623.4|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|0
1588666500000|2020-05-05 08:15:00|2627.9|2621.9|2623.9|2617.9|2628.4|2622.4|2623.9|2617.9|0
1588666800000|2020-05-05 08:20:00|2623.8|2617.8|2624.4|2618.4|2624.9|2618.9|2621.9|2615.9|0
1588667100000|2020-05-05 08:25:00|2624.9|2618.9|2628.4|2622.4|2628.9|2622.9|2623.9|2617.9|0
1588667400000|2020-05-05 08:30:00|2627.9|2621.9|2628.9|2622.9|2629.9|2623.9|2626.9|2620.9|0
1588667700000|2020-05-05 08:35:00|2629.4|2623.4|2628.4|2622.4|2629.9|2623.9|2627.9|2621.9|0
1588668000000|2020-05-05 08:40:00|2627.4|2621.4|2621.9|2615.9|2627.4|2621.4|2621.4|2615.4|0
1588668300000|2020-05-05 08:45:00|2621.4|2615.4|2620.4|2614.4|2621.9|2615.9|2617.9|2611.9|0
1588668600000|2020-05-05 08:50:00|2620.3|2614.3|2620.9|2614.9|2622.4|2616.4|2619.4|2613.4|0
1588668900000|2020-05-05 08:55:00|2619.9|2613.9|2619.4|2613.4|2620.9|2614.9|2617.9|2611.9|0
1588669200000|2020-05-05 09:00:00|2618.9|2612.9|2613.9|2607.9|2619.9|2613.9|2612.9|2606.9|0
1588669500000|2020-05-05 09:05:00|2613.4|2607.4|2614.4|2608.4|2616.8|2610.8|2612.9|2606.9|0
1588669800000|2020-05-05 09:10:00|2613.9|2607.9|2618.4|2612.4|2619.9|2613.9|2613.9|2607.9|0
1588670100000|2020-05-05 09:15:00|2617.9|2611.9|2620.9|2614.9|2622.9|2616.9|2617.9|2611.9|0
1588670400000|2020-05-05 09:20:00|2620.4|2614.4|2620.4|2614.4|2620.9|2614.9|2618.9|2612.9|0
1588670700000|2020-05-05 09:25:00|2620.7|2614.7|2623.9|2617.9|2624.9|2618.9|2620.4|2614.4|0
1588671000000|2020-05-05 09:30:00|2624.4|2618.4|2623.9|2617.9|2627.9|2621.9|2623.9|2617.9|0
1588671300000|2020-05-05 09:35:00|2624.4|2618.4|2624.9|2618.9|2625.4|2619.4|2623.9|2617.9|0
1588671600000|2020-05-05 09:40:00|2623.9|2617.9|2627.4|2621.4|2627.4|2621.4|2623.9|2617.9|0
1588671900000|2020-05-05 09:45:00|2627.5|2621.5|2628.5|2622.5|2629|2623|2626|2620|0
1588672200000|2020-05-05 09:50:00|2628|2622|2628|2622|2630|2624|2628|2622|0
1588672500000|2020-05-05 09:55:00|2628.1|2622.1|2629|2623|2631|2625|2628|2622|0
1588672800000|2020-05-05 10:00:00|2628.9|2622.9|2630.5|2624.5|2630.5|2624.5|2627|2621|0
1588673100000|2020-05-05 10:05:00|2630|2624|2629|2623|2631|2625|2628.5|2622.5|0
1588673400000|2020-05-05 10:10:00|2628.5|2622.5|2629.5|2623.5|2631|2625|2628.5|2622.5|0
1588673700000|2020-05-05 10:15:00|2629|2623|2630.5|2624.5|2630.5|2624.5|2628|2622|0
1588674000000|2020-05-05 10:20:00|2631|2625|2632|2626|2632|2626|2630|2624|0
1588674300000|2020-05-05 10:25:00|2633|2627|2631|2625|2633|2627|2631|2625|0
1588674600000|2020-05-05 10:30:00|2631.5|2625.5|2634|2628|2634|2628|2630|2624|0
1588674900000|2020-05-05 10:35:00|2633.5|2627.5|2634|2628|2635|2629|2633|2627|0
1588675200000|2020-05-05 10:40:00|2633.5|2627.5|2630|2624|2633.5|2627.5|2630|2624|0
1588675500000|2020-05-05 10:45:00|2630.5|2624.5|2630.5|2624.5|2631.5|2625.5|2629|2623|0
1588675800000|2020-05-05 10:50:00|2631|2625|2632|2626|2632.5|2626.5|2630|2624|0
1588676100000|2020-05-05 10:55:00|2631.5|2625.5|2629|2623|2631.5|2625.5|2629|2623|0
1588676400000|2020-05-05 11:00:00|2630|2624|2627|2621|2630|2624|2627|2621|0
1588676700000|2020-05-05 11:05:00|2628|2622|2628|2622|2630.5|2624.5|2627|2621|0
1588677000000|2020-05-05 11:10:00|2628.1|2622.1|2630.1|2624.1|2630.1|2624.1|2626.1|2620.1|0
1588677300000|2020-05-05 11:15:00|2631.1|2625.1|2629.6|2623.6|2632.5|2626.5|2629.6|2623.6|0
1588677600000|2020-05-05 11:20:00|2630|2624|2630.1|2624.1|2632.1|2626.1|2629.1|2623.1|0
1588677900000|2020-05-05 11:25:00|2630.6|2624.6|2632.1|2626.1|2632.1|2626.1|2630.6|2624.6|0
1588678200000|2020-05-05 11:30:00|2631.6|2625.6|2631.1|2625.1|2632.1|2626.1|2630.1|2624.1|0
1588678500000|2020-05-05 11:35:00|2632.1|2626.1|2633.1|2627.1|2633.1|2627.1|2632.1|2626.1|0
1588678800000|2020-05-05 11:40:00|2632.6|2626.6|2632.1|2626.1|2633.1|2627.1|2632.1|2626.1|0
1588679100000|2020-05-05 11:45:00|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|0
1588679400000|2020-05-05 11:50:00|2632.6|2626.6|2632.1|2626.1|2633.1|2627.1|2632.1|2626.1|0
1588679700000|2020-05-05 11:55:00|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.1|2626.1|0
1588680000000|2020-05-05 12:00:00|2634.6|2628.6|2636.1|2630.1|2637.6|2631.6|2634.1|2628.1|0
1588680300000|2020-05-05 12:05:00|2636.6|2630.6|2637.1|2631.1|2637.6|2631.6|2635.1|2629.1|0
1588680600000|2020-05-05 12:10:00|2637.6|2631.6|2639.1|2633.1|2639.1|2633.1|2636.1|2626.7|0
1588680900000|2020-05-05 12:15:00|2638.1|2632.1|2643.9|2637.9|2644.9|2638.9|2638.1|2632.1|10
1588681200000|2020-05-05 12:20:00|2644|2638|2645.9|2639.9|2646.9|2640.9|2643.9|2637.9|0
1588681500000|2020-05-05 12:25:00|2645|2639|2649.9|2643.9|2650.4|2644.4|2644.9|2638.9|0
1588681800000|2020-05-05 12:30:00|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2647.9|2641.9|0
1588682100000|2020-05-05 12:35:00|2649.9|2643.9|2655.9|2649.9|2655.9|2649.9|2648.9|2642.9|0
1588682400000|2020-05-05 12:40:00|2656.9|2650.9|2643.9|2637.9|2657.9|2651.9|2643.9|2637.9|0
1588685400000|2020-05-05 13:30:00|2647.5|2641.5|2646.1|2640.1|2651.7|2645.7|2632|2626|175
1588685700000|2020-05-05 13:35:00|2646|2640|2653|2647|2653.1|2647.1|2643.1|2637.1|31
1588686000000|2020-05-05 13:40:00|2652.1|2646.1|2652.1|2646.1|2653.1|2647.1|2647.1|2641.1|30
1588686300000|2020-05-05 13:45:00|2653.1|2647.1|2655.1|2649.1|2658.1|2652.1|2651.1|2645.1|0
1588686600000|2020-05-05 13:50:00|2655.2|2649.2|2651.2|2645.2|2656.2|2650.2|2651.2|2645.2|23
1588686900000|2020-05-05 13:55:00|2651.7|2645.7|2653.1|2647.1|2654.1|2648.1|2649.1|2643.1|3
1588687200000|2020-05-05 14:00:00|2652.5|2646.5|2653.1|2647.1|2655|2649|2646.2|2640.2|0
1588687500000|2020-05-05 14:05:00|2653.6|2647.6|2650.1|2644.1|2654.1|2648.1|2646.7|2640.7|0
1588687800000|2020-05-05 14:10:00|2650|2644|2638.6|2632.6|2650|2644|2638.1|2632.1|2
1588688100000|2020-05-05 14:15:00|2638.1|2632.1|2637.1|2631.1|2642.1|2636.1|2637.1|2631.1|0
1588688400000|2020-05-05 14:20:00|2636.2|2630.2|2632.1|2626.1|2637.1|2631.1|2631.1|2625.1|4
1588688700000|2020-05-05 14:25:00|2633.1|2627.1|2637.1|2631.1|2637.1|2631.1|2631.1|2625.1|0
1588689000000|2020-05-05 14:30:00|2637.3|2631.3|2634.1|2628.1|2638.1|2632.1|2631.2|2625.2|0
1588689300000|2020-05-05 14:35:00|2635.1|2629.1|2629.1|2623.1|2635.1|2629.1|2629.1|2623.1|3
1588689600000|2020-05-05 14:40:00|2630|2624|2630.1|2624.1|2631.1|2625.1|2627.6|2621.6|0
1588689900000|2020-05-05 14:45:00|2629.1|2623.1|2623.1|2617.1|2630.1|2624.1|2623.1|2617.1|0
1588690200000|2020-05-05 14:50:00|2624.1|2618.1|2633.1|2627.1|2633.1|2627.1|2624.1|2618.1|0
1588690500000|2020-05-05 14:55:00|2633.2|2627.2|2637|2631|2637|2631|2633.1|2627.1|35
1588690800000|2020-05-05 15:00:00|2637.1|2631.1|2642|2636|2642|2636|2636|2630|0
1588691100000|2020-05-05 15:05:00|2642.9|2636.9|2647|2641|2648|2642|2642.5|2636.5|0
1588691400000|2020-05-05 15:10:00|2646.5|2640.5|2639|2633|2646.5|2640.5|2635|2629|4
1588691700000|2020-05-05 15:15:00|2638.9|2632.9|2639|2633|2639|2633|2635|2629|0
1588692000000|2020-05-05 15:20:00|2638.5|2632.5|2639.1|2633.1|2642|2636|2637|2631|0
1588692300000|2020-05-05 15:25:00|2639.5|2633.5|2642|2636|2642|2636|2638|2632|0
1588692600000|2020-05-05 15:30:00|2642.5|2636.5|2640|2634|2643|2637|2638|2632|0
1588692900000|2020-05-05 15:35:00|2639|2633|2638.5|2632.5|2639|2633|2637.1|2631.1|1
1588693200000|2020-05-05 15:40:00|2638|2632|2637|2631|2639|2633|2637|2631|3
1588693500000|2020-05-05 15:45:00|2637.9|2631.9|2635|2629|2638|2632|2634|2628|0
1588693800000|2020-05-05 15:50:00|2636|2630|2631.5|2625.5|2636|2630|2629|2623|7
1588694100000|2020-05-05 15:55:00|2631.1|2625.1|2632|2626|2634|2628|2631|2625|0
1588694400000|2020-05-05 16:00:00|2633|2627|2631|2625|2633|2627|2629.5|2623.5|0
1588694700000|2020-05-05 16:05:00|2631.5|2625.5|2629|2623|2632|2626|2628|2622|0
1588695000000|2020-05-05 16:10:00|2628.5|2622.5|2628|2622|2629|2623|2626.5|2620.5|1
1588695300000|2020-05-05 16:15:00|2627.5|2621.5|2625.5|2619.5|2627.5|2621.5|2625|2619|1
1588695600000|2020-05-05 16:20:00|2625|2619|2625|2619|2628|2622|2625|2619|0
1588695900000|2020-05-05 16:25:00|2626|2620|2627|2621|2627|2621|2625|2619|3
1588696200000|2020-05-05 16:30:00|2628|2622|2627|2621|2631|2625|2627|2621|17
1588696500000|2020-05-05 16:35:00|2626|2620|2625|2619|2627|2621|2625|2619|0
1588696800000|2020-05-05 16:40:00|2625.2|2619.2|2626.2|2620.2|2626.2|2620.2|2624.2|2618.2|55
1588697100000|2020-05-05 16:45:00|2625.7|2619.7|2627.2|2621.2|2629.2|2623.2|2625.2|2619.2|6
1588697400000|2020-05-05 16:50:00|2627|2621|2625.2|2619.2|2627|2621|2625.2|2619.2|5
1588697700000|2020-05-05 16:55:00|2625.3|2619.3|2627.2|2621.2|2629.2|2623.2|2625.3|2619.3|0
1588698000000|2020-05-05 17:00:00|2628.2|2622.2|2625.2|2619.2|2628.2|2622.2|2625.2|2619.2|0
1588698300000|2020-05-05 17:05:00|2626.1|2620.1|2625.2|2619.2|2627.2|2621.2|2625.2|2619.2|0
1588698600000|2020-05-05 17:10:00|2626.2|2620.2|2625.2|2619.2|2626.2|2620.2|2625.2|2619.2|0
1588698900000|2020-05-05 17:15:00|2624.2|2618.2|2625.2|2619.2|2625.2|2619.2|2623.2|2617.2|0
1588699200000|2020-05-05 17:20:00|2624.7|2618.7|2623.2|2617.2|2624.7|2618.7|2621.2|2615.2|0
1588699500000|2020-05-05 17:25:00|2622.2|2616.2|2625.2|2619.2|2625.2|2619.2|2622.2|2616.2|16
1588699800000|2020-05-05 17:30:00|2625.6|2619.6|2627.2|2621.2|2628.2|2622.2|2624.2|2618.2|20
1588700100000|2020-05-05 17:35:00|2628.1|2622.1|2627.2|2621.2|2629.3|2623.3|2627.2|2621.2|14
1588700400000|2020-05-05 17:40:00|2627.1|2621.1|2625.2|2619.2|2629.2|2623.2|2624.2|2618.2|0
1588700700000|2020-05-05 17:45:00|2625.7|2619.7|2625.2|2619.2|2626.2|2620.2|2624.2|2618.2|0
1588701000000|2020-05-05 17:50:00|2624.7|2618.7|2624.7|2618.7|2625.7|2619.7|2624.2|2618.2|0
1588701300000|2020-05-05 17:55:00|2624.8|2618.8|2623.2|2617.2|2625.2|2619.2|2622.2|2616.2|0
1588701600000|2020-05-05 18:00:00|2624.2|2618.2|2628.2|2622.2|2630.2|2624.2|2623.2|2617.2|0
1588701900000|2020-05-05 18:05:00|2629.2|2623.2|2627.2|2621.2|2633.2|2627.2|2627.2|2621.2|59
1588702200000|2020-05-05 18:10:00|2627.3|2621.3|2630.6|2624.6|2631.1|2625.1|2625.1|2619.1|6
1588702500000|2020-05-05 18:15:00|2630.5|2624.5|2625.1|2619.1|2631.1|2625.1|2624.6|2618.6|4
1588723200000|2020-05-06 00:00:00|2630.3|2624.3|2632.8|2626.8|2634.3|2628.3|2630.3|2624.3|0
1588723500000|2020-05-06 00:05:00|2633.3|2627.3|2630.3|2624.3|2634.3|2628.3|2628.3|2622.3|0
1588723800000|2020-05-06 00:10:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2627.3|2621.3|0
1588724100000|2020-05-06 00:15:00|2628.3|2622.3|2627.8|2621.8|2629.3|2623.3|2627.3|2621.3|0
1588724400000|2020-05-06 00:20:00|2627.3|2621.3|2628.3|2622.3|2628.8|2622.8|2627.3|2621.3|0
1588724700000|2020-05-06 00:25:00|2627.8|2621.8|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|0
1588725000000|2020-05-06 00:30:00|2627.1|2621.1|2625.8|2619.8|2627.1|2621.1|2624.3|2618.3|0
1588725300000|2020-05-06 00:35:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|0
1588725600000|2020-05-06 00:40:00|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|0
1588725900000|2020-05-06 00:45:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2624.3|2618.3|0
1588726200000|2020-05-06 00:50:00|2624.8|2618.8|2621.3|2615.3|2624.8|2618.8|2621.3|2615.3|0
1588726500000|2020-05-06 00:55:00|2620.3|2614.3|2618.8|2612.8|2620.3|2614.3|2618.3|2612.3|0
1588726800000|2020-05-06 01:00:00|2618.9|2612.9|2609.3|2603.3|2619.3|2613.3|2606.4|2600.4|10
1588727100000|2020-05-06 01:05:00|2609.8|2603.8|2610.8|2604.8|2612.3|2606.3|2608.4|2602.4|0
1588727400000|2020-05-06 01:10:00|2610.7|2604.7|2611.4|2605.4|2613.3|2607.3|2610.3|2604.3|0
1588727700000|2020-05-06 01:15:00|2611.8|2605.8|2608.8|2602.8|2613.8|2607.8|2608.3|2602.3|0
1588728000000|2020-05-06 01:20:00|2608.9|2602.9|2608.8|2602.8|2609.3|2603.3|2607.4|2601.4|0
1588728300000|2020-05-06 01:25:00|2608.7|2602.7|2607.9|2601.9|2609.3|2603.3|2606.4|2600.4|0
1588728600000|2020-05-06 01:30:00|2608.3|2602.3|2606.3|2600.3|2609.8|2603.8|2604.3|2598.3|21
1588728900000|2020-05-06 01:35:00|2607.3|2601.3|2605.8|2599.8|2607.3|2601.3|2603.8|2597.8|0
1588729200000|2020-05-06 01:40:00|2605.7|2599.7|2608.2|2602.2|2609.3|2603.3|2605.3|2599.3|0
1588729500000|2020-05-06 01:45:00|2608.8|2602.8|2609.3|2603.3|2611.8|2605.8|2608.3|2602.3|0
1588729800000|2020-05-06 01:50:00|2610.3|2604.3|2608.3|2602.3|2611.8|2605.8|2608.3|2602.3|0
1588730100000|2020-05-06 01:55:00|2608.2|2602.2|2605.3|2599.3|2608.3|2602.3|2605.3|2599.3|0
1588730400000|2020-05-06 02:00:00|2604.3|2598.3|2603.3|2597.3|2604.3|2598.3|2601.8|2595.8|0
1588730700000|2020-05-06 02:05:00|2604.3|2598.3|2605.3|2599.3|2605.3|2599.3|2604.3|2598.3|0
1588731000000|2020-05-06 02:10:00|2604.3|2598.3|2605.3|2599.3|2605.3|2599.3|2604.3|2598.3|0
1588731300000|2020-05-06 02:15:00|2604.8|2598.8|2605.3|2599.3|2605.8|2599.8|2604.3|2598.3|0
1588731600000|2020-05-06 02:20:00|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.3|2598.3|0
1588731900000|2020-05-06 02:25:00|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.3|2599.3|0
1588732200000|2020-05-06 02:30:00|2605.3|2599.3|2605.8|2599.8|2606.3|2600.3|2603.3|2597.3|0
1588732500000|2020-05-06 02:35:00|2605.4|2599.4|2605.3|2599.3|2606.3|2600.3|2605.3|2599.3|0
1588732800000|2020-05-06 02:40:00|2604.8|2598.8|2605.8|2599.8|2606.3|2600.3|2604.3|2598.3|0
1588733100000|2020-05-06 02:45:00|2605.3|2599.3|2605.8|2599.8|2606.3|2600.3|2605.3|2599.3|0
1588733400000|2020-05-06 02:50:00|2606.3|2600.3|2605.8|2599.8|2606.3|2600.3|2603.8|2597.8|0
1588733700000|2020-05-06 02:55:00|2606.3|2600.3|2604.3|2598.3|2606.3|2600.3|2604.3|2598.3|0
1588734000000|2020-05-06 03:00:00|2605.3|2599.3|2605.8|2599.8|2606.3|2600.3|2605.3|2599.3|0
1588734300000|2020-05-06 03:05:00|2605.3|2599.3|2604.8|2598.8|2605.8|2599.8|2604.3|2598.3|0
1588734600000|2020-05-06 03:10:00|2604.3|2598.3|2606.3|2600.3|2606.3|2600.3|2604.3|2598.3|0
1588734900000|2020-05-06 03:15:00|2606.7|2600.7|2605.3|2599.3|2606.7|2600.7|2604.8|2598.8|0
1588735200000|2020-05-06 03:20:00|2605.8|2599.8|2604.3|2598.3|2605.8|2599.8|2604.3|2598.3|0
1588735500000|2020-05-06 03:25:00|2603.8|2597.8|2602.3|2596.3|2603.8|2597.8|2601.3|2595.3|0
1588735800000|2020-05-06 03:30:00|2602.8|2596.8|2602.8|2596.8|2603.3|2597.3|2601.3|2595.3|0
1588736100000|2020-05-06 03:35:00|2602.9|2596.9|2602.8|2596.8|2603.3|2597.3|2602.3|2596.3|0
1588736400000|2020-05-06 03:40:00|2602.3|2596.3|2602.3|2596.3|2602.8|2596.8|2601.8|2595.8|0
1588736700000|2020-05-06 03:45:00|2601.3|2595.3|2602.4|2596.4|2602.9|2596.9|2601.3|2595.3|0
1588737000000|2020-05-06 03:50:00|2602.9|2596.9|2601.9|2595.9|2602.9|2596.9|2601.4|2595.4|0
1588737300000|2020-05-06 03:55:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|0
1588737600000|2020-05-06 04:00:00|2602.9|2596.9|2600.9|2594.9|2603.4|2597.4|2600.9|2594.9|0
1588737900000|2020-05-06 04:05:00|2600.4|2594.4|2596.9|2590.9|2600.4|2594.4|2596.4|2590.4|0
1588738200000|2020-05-06 04:10:00|2596.4|2590.4|2598.4|2592.4|2598.4|2592.4|2594.4|2588.4|0
1588738500000|2020-05-06 04:15:00|2597.9|2591.9|2595.4|2589.4|2597.9|2591.9|2594.4|2588.4|0
1588738800000|2020-05-06 04:20:00|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.4|2589.4|0
1588739100000|2020-05-06 04:25:00|2596.9|2590.9|2595.4|2589.4|2597.4|2591.4|2595.4|2589.4|0
1588739400000|2020-05-06 04:30:00|2595.9|2589.9|2598.9|2592.9|2599.9|2593.9|2595.4|2589.4|0
1588739700000|2020-05-06 04:35:00|2598.8|2592.8|2600.4|2594.4|2601.9|2595.9|2598.8|2592.8|0
1588740000000|2020-05-06 04:40:00|2600.8|2594.8|2597.9|2591.9|2600.8|2594.8|2597.4|2591.4|0
1588740300000|2020-05-06 04:45:00|2598.4|2592.4|2598.4|2592.4|2599.4|2593.4|2597.9|2591.9|0
1588740600000|2020-05-06 04:50:00|2597.9|2591.9|2599.4|2593.4|2599.8|2593.8|2597.9|2591.9|0
1588740900000|2020-05-06 04:55:00|2598.4|2592.4|2598.9|2592.9|2599.3|2593.3|2598.4|2592.4|0
1588741200000|2020-05-06 05:00:00|2599.4|2593.4|2597.4|2591.4|2599.4|2593.4|2597.4|2591.4|0
1588741500000|2020-05-06 05:05:00|2597.9|2591.9|2597.4|2591.4|2599.4|2593.4|2597.4|2591.4|0
1588741800000|2020-05-06 05:10:00|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2595.4|2589.4|0
1588742100000|2020-05-06 05:15:00|2597.8|2591.8|2599.9|2593.9|2600.4|2594.4|2596.4|2590.4|0
1588742400000|2020-05-06 05:20:00|2600.2|2594.2|2601.9|2595.9|2603.4|2597.4|2600.2|2594.2|0
1588742700000|2020-05-06 05:25:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2601.4|2595.4|0
1588743000000|2020-05-06 05:30:00|2602.9|2596.9|2596.9|2590.9|2603.4|2597.4|2596.4|2590.4|0
1588743300000|2020-05-06 05:35:00|2596.4|2590.4|2594.9|2588.9|2596.4|2590.4|2594.9|2588.9|0
1588743600000|2020-05-06 05:40:00|2595.4|2589.4|2595.4|2589.4|2596.4|2590.4|2593.4|2587.4|0
1588743900000|2020-05-06 05:45:00|2596.4|2590.4|2599.9|2593.9|2601.4|2595.4|2595.9|2589.9|0
1588744200000|2020-05-06 05:50:00|2600.4|2594.4|2597.4|2591.4|2601.4|2595.4|2597.4|2591.4|0
1588744500000|2020-05-06 05:55:00|2598.3|2592.3|2596.4|2590.4|2598.4|2592.4|2595.4|2589.4|0
1588744800000|2020-05-06 06:00:00|2596.5|2590.5|2597.9|2591.9|2599.4|2593.4|2596.4|2590.4|0
1588745100000|2020-05-06 06:05:00|2598|2592|2595.4|2589.4|2599.4|2593.4|2595.4|2589.4|0
1588745400000|2020-05-06 06:10:00|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|0
1588745700000|2020-05-06 06:15:00|2597|2591|2598.9|2592.9|2599.3|2593.3|2596.9|2590.9|0
1588746000000|2020-05-06 06:20:00|2599.4|2593.4|2602.4|2596.4|2602.9|2596.9|2598.9|2592.9|0
1588746300000|2020-05-06 06:25:00|2602.5|2596.5|2602.4|2596.4|2604.4|2598.4|2602.4|2596.4|0
1588746600000|2020-05-06 06:30:00|2602.9|2596.9|2602.9|2596.9|2604.4|2598.4|2601.4|2595.4|0
1588746900000|2020-05-06 06:35:00|2603|2597|2602.9|2596.9|2604.4|2598.4|2602.4|2596.4|0
1588747200000|2020-05-06 06:40:00|2603|2597|2603.9|2597.9|2604.4|2598.4|2601.9|2595.9|0
1588747500000|2020-05-06 06:45:00|2603.4|2597.4|2603.4|2597.4|2604.4|2598.4|2602.4|2596.4|0
1588747800000|2020-05-06 06:50:00|2603.9|2597.9|2601.4|2595.4|2603.9|2597.9|2600.4|2594.4|0
1588748100000|2020-05-06 06:55:00|2601.9|2595.9|2601.4|2595.4|2603.4|2597.4|2600.4|2594.4|0
1588748400000|2020-05-06 07:00:00|2602.3|2596.3|2603.4|2597.4|2603.4|2597.4|2601.4|2595.4|0
1588748700000|2020-05-06 07:05:00|2603.5|2597.5|2603.4|2597.4|2604.4|2598.4|2602.9|2596.9|0
1588749000000|2020-05-06 07:10:00|2603.5|2597.5|2605.4|2599.4|2605.4|2599.4|2603.5|2597.5|0
1588749300000|2020-05-06 07:15:00|2606.4|2600.4|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|0
1588749600000|2020-05-06 07:20:00|2604.4|2598.4|2605.4|2599.4|2605.4|2599.4|2603.9|2597.9|0
1588749900000|2020-05-06 07:25:00|2606.4|2600.4|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|0
1588750200000|2020-05-06 07:30:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|0
1588750500000|2020-05-06 07:35:00|2605.9|2599.9|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|0
1588750800000|2020-05-06 07:40:00|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2602.4|2596.4|0
1588751100000|2020-05-06 07:45:00|2604|2598|2606.4|2600.4|2606.4|2600.4|2604|2598|0
1588751400000|2020-05-06 07:50:00|2607.3|2601.3|2613.4|2607.4|2614.3|2608.3|2607.3|2601.3|1
1588751700000|2020-05-06 07:55:00|2613.9|2607.9|2611.9|2605.9|2614.4|2608.4|2611.4|2605.4|0
1588752000000|2020-05-06 08:00:00|2612.4|2606.4|2610.4|2604.4|2613.4|2607.4|2608.8|2602.8|0
1588752300000|2020-05-06 08:05:00|2609.4|2603.4|2611.9|2605.9|2612.4|2606.4|2609.4|2603.4|0
1588752600000|2020-05-06 08:10:00|2611.8|2605.8|2610.4|2604.4|2612.4|2606.4|2610.4|2604.4|0
1588752900000|2020-05-06 08:15:00|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2610.4|2604.4|0
1588753200000|2020-05-06 08:20:00|2611.4|2605.4|2610.4|2604.4|2611.4|2605.4|2610.4|2604.4|0
1588753500000|2020-05-06 08:25:00|2610.5|2604.5|2610.9|2604.9|2611.9|2605.9|2610.4|2604.4|0
1588753800000|2020-05-06 08:30:00|2610.8|2604.8|2611.8|2605.8|2611.8|2605.8|2610.4|2604.4|0
1588754100000|2020-05-06 08:35:00|2611.4|2605.4|2613.9|2607.9|2614.4|2608.4|2611.4|2605.4|0
1588754400000|2020-05-06 08:40:00|2613.8|2607.8|2616.4|2610.4|2616.4|2610.4|2613.4|2607.4|0
1588754700000|2020-05-06 08:45:00|2615.9|2609.9|2615.9|2609.9|2617.5|2611.5|2615.4|2609.4|0
1588755000000|2020-05-06 08:50:00|2615.4|2609.4|2616.9|2610.9|2617.4|2611.4|2611.5|2605.5|0
1588755300000|2020-05-06 08:55:00|2616.4|2610.4|2615.4|2609.4|2617.4|2611.4|2615.4|2609.4|0
1588755600000|2020-05-06 09:00:00|2615.3|2609.3|2614.5|2608.5|2615.4|2609.4|2614.4|2608.4|0
1588755900000|2020-05-06 09:05:00|2614.4|2608.4|2615.9|2609.9|2616.4|2610.4|2614.4|2608.4|0
1588756200000|2020-05-06 09:10:00|2616.4|2610.4|2616.4|2610.4|2616.9|2610.9|2615.4|2609.4|0
1588756500000|2020-05-06 09:15:00|2615.4|2609.4|2616.4|2610.4|2617.4|2611.4|2615.4|2609.4|0
1588756800000|2020-05-06 09:20:00|2615.9|2609.9|2617.4|2611.4|2617.4|2611.4|2615.4|2609.4|0
1588757400000|2020-05-06 09:30:00|2618.4|2612.4|2612.4|2606.4|2618.4|2612.4|2612.4|2606.4|0
1588757700000|2020-05-06 09:35:00|2611.9|2605.9|2612.4|2606.4|2613.4|2607.4|2611.4|2605.4|0
1588758000000|2020-05-06 09:40:00|2612.9|2606.9|2612.4|2606.4|2613.9|2607.9|2612.4|2606.4|0
1588758300000|2020-05-06 09:45:00|2611.4|2605.4|2607.4|2601.4|2611.4|2605.4|2604.4|2598.4|0
1588758600000|2020-05-06 09:50:00|2608.4|2602.4|2606.4|2600.4|2608.4|2602.4|2605.4|2599.4|0
1588758900000|2020-05-06 09:55:00|2605.4|2599.4|2603.4|2597.4|2607.9|2601.9|2602.4|2596.4|0
1588759200000|2020-05-06 10:00:00|2603.9|2597.9|2603.4|2597.4|2607.4|2601.4|2603.4|2597.4|0
1588759500000|2020-05-06 10:05:00|2603.9|2597.9|2604.9|2598.9|2605.4|2599.4|2602.4|2596.4|0
1588759800000|2020-05-06 10:10:00|2604.4|2598.4|2603.9|2597.9|2604.9|2598.9|2603.9|2597.9|0
1588760100000|2020-05-06 10:15:00|2603.4|2597.4|2602.9|2596.9|2605.4|2599.4|2602.4|2596.4|0
1588760400000|2020-05-06 10:20:00|2603|2597|2602.9|2596.9|2603.9|2597.9|2602.9|2596.9|0
1588760700000|2020-05-06 10:25:00|2603|2597|2604.4|2598.4|2604.4|2598.4|2602.9|2596.9|0
1588761000000|2020-05-06 10:30:00|2604.9|2598.9|2607.4|2601.4|2607.9|2601.9|2604.4|2598.4|0
1588761300000|2020-05-06 10:35:00|2608.4|2602.4|2606.4|2600.4|2608.4|2602.4|2606.4|2600.4|0
1588761600000|2020-05-06 10:40:00|2605.9|2599.9|2604.9|2598.9|2605.9|2599.9|2604.4|2598.4|0
1588761900000|2020-05-06 10:45:00|2605.4|2599.4|2604.4|2598.4|2605.9|2599.9|2604.4|2598.4|0
1588762200000|2020-05-06 10:50:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|0
1588762500000|2020-05-06 10:55:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|0
1588762800000|2020-05-06 11:00:00|2604.5|2598.5|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|0
1588763100000|2020-05-06 11:05:00|2605|2599|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|0
1588763400000|2020-05-06 11:10:00|2605|2599|2605|2599|2605.5|2599.5|2604.5|2598.5|0
1588763700000|2020-05-06 11:15:00|2604.5|2598.5|2606|2600|2606.5|2600.5|2604.5|2598.5|0
1588764000000|2020-05-06 11:20:00|2605.5|2599.5|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|0
1588764300000|2020-05-06 11:25:00|2602.6|2596.6|2599.5|2593.5|2602.6|2596.6|2598.5|2592.5|12
1588764600000|2020-05-06 11:30:00|2600|2594|2602.5|2596.5|2603|2597|2600|2594|0
1588764900000|2020-05-06 11:35:00|2603|2597|2597.4|2591.4|2603.5|2597.5|2597.4|2591.4|0
1588765200000|2020-05-06 11:40:00|2597.5|2591.5|2599.4|2593.4|2599.4|2593.4|2597.4|2591.4|0
1588765500000|2020-05-06 11:45:00|2599|2593|2595.5|2589.5|2599|2593|2595.5|2589.5|3
1588765800000|2020-05-06 11:50:00|2595.9|2589.9|2595.5|2589.5|2596|2590|2592.1|2586.1|0
1588766100000|2020-05-06 11:55:00|2595|2589|2593.5|2587.5|2597|2591|2591.7|2585.7|0
1588766400000|2020-05-06 12:00:00|2593.1|2587.1|2594.5|2588.5|2594.5|2588.5|2591.5|2585.5|2
1588766700000|2020-05-06 12:05:00|2594|2588|2590.5|2584.5|2594|2588|2587.6|2581.6|0
1588767000000|2020-05-06 12:10:00|2590|2584|2592.5|2586.5|2592.5|2586.5|2587.6|2581.6|0
1588767300000|2020-05-06 12:15:00|2592|2586|2584.5|2578.5|2592|2586|2583.5|2577.5|1
1588767600000|2020-05-06 12:20:00|2583.5|2577.5|2583.5|2577.5|2587.5|2581.5|2582.6|2576.6|0
1588767900000|2020-05-06 12:25:00|2582.6|2576.6|2585|2579|2587.5|2581.5|2582.6|2576.6|0
1588768200000|2020-05-06 12:30:00|2585.1|2579.1|2594|2588|2594.5|2588.5|2584.5|2578.5|0
1588768500000|2020-05-06 12:35:00|2594.5|2588.5|2594.5|2588.5|2597.5|2591.5|2591.5|2585.5|0
1588768800000|2020-05-06 12:40:00|2594.4|2588.4|2592.5|2586.5|2594.5|2588.5|2592.5|2586.5|0
1588771800000|2020-05-06 13:30:00|2592.6|2586.6|2596.6|2590.6|2599.6|2593.6|2588.6|2582.6|2
1588772100000|2020-05-06 13:35:00|2595.6|2589.6|2600.6|2594.6|2600.6|2594.6|2593.6|2587.6|0
1588772400000|2020-05-06 13:40:00|2601.6|2595.6|2599.6|2593.6|2602.6|2596.6|2597.6|2591.6|0
1588772700000|2020-05-06 13:45:00|2600.6|2594.6|2599.6|2593.6|2602.6|2596.6|2599.6|2593.6|0
1588773000000|2020-05-06 13:50:00|2598.6|2592.6|2594.6|2588.6|2599.6|2593.6|2594.6|2588.6|0
1588773300000|2020-05-06 13:55:00|2595.1|2589.1|2595.6|2589.6|2598.1|2592.1|2594.6|2588.6|0
1588773600000|2020-05-06 14:00:00|2595.2|2589.2|2589.6|2583.6|2595.6|2589.6|2589.6|2583.6|50
1588773900000|2020-05-06 14:05:00|2588.6|2582.6|2585.6|2579.6|2589.1|2583.1|2584.6|2578.6|0
1588774200000|2020-05-06 14:10:00|2585.1|2579.1|2586.6|2580.6|2587.1|2581.1|2584.6|2578.6|0
1588774500000|2020-05-06 14:15:00|2586.1|2580.1|2589.6|2583.6|2590.1|2584.1|2584.6|2578.6|0
1588774800000|2020-05-06 14:20:00|2590.6|2584.6|2587.6|2581.6|2590.6|2584.6|2585.6|2579.6|0
1588775100000|2020-05-06 14:25:00|2586.6|2580.6|2589.6|2583.6|2592.6|2586.6|2586.6|2580.6|5
1588775400000|2020-05-06 14:30:00|2589.2|2583.2|2590.6|2584.6|2592.6|2586.6|2588.6|2582.6|0
1588775700000|2020-05-06 14:35:00|2591.6|2585.6|2586.7|2580.7|2591.6|2585.6|2586.6|2580.6|8
1588776000000|2020-05-06 14:40:00|2584.7|2578.7|2585.7|2579.7|2588.7|2582.7|2584.7|2578.7|10
1588776300000|2020-05-06 14:45:00|2584.7|2578.7|2585.7|2579.7|2585.7|2579.7|2584.7|2578.7|0
1588776600000|2020-05-06 14:50:00|2584.7|2578.7|2577.7|2571.7|2584.7|2578.7|2576.2|2570.2|21
1588776900000|2020-05-06 14:55:00|2576.7|2570.7|2579.7|2573.7|2583.7|2577.7|2576.7|2570.7|0
1588777200000|2020-05-06 15:00:00|2579.4|2573.4|2585.7|2579.7|2586.2|2580.2|2577.7|2571.7|0
1588777500000|2020-05-06 15:05:00|2584.7|2578.7|2584.7|2578.7|2585.7|2579.7|2583.7|2577.7|0
1588777800000|2020-05-06 15:10:00|2583.7|2577.7|2582.7|2576.7|2584.7|2578.7|2582.7|2576.7|0
1588778100000|2020-05-06 15:15:00|2581.7|2575.7|2580.7|2574.7|2582.7|2576.7|2580.7|2574.7|0
1588778400000|2020-05-06 15:20:00|2580.6|2574.6|2582.7|2576.7|2585.2|2579.2|2580.2|2574.2|0
1588778700000|2020-05-06 15:25:00|2582.6|2576.6|2584.7|2578.7|2585.7|2579.7|2581.7|2575.7|0
1588779000000|2020-05-06 15:30:00|2584.8|2578.8|2584.7|2578.7|2586.7|2580.7|2580.7|2574.7|0
1588779300000|2020-05-06 15:35:00|2584.6|2578.6|2583.7|2577.7|2585.7|2579.7|2582.7|2576.7|0
1588779600000|2020-05-06 15:40:00|2582.7|2576.7|2587.7|2581.7|2587.7|2581.7|2581.7|2575.7|0
1588779900000|2020-05-06 15:45:00|2588.7|2582.7|2587.7|2581.7|2589.7|2583.7|2587.7|2581.7|0
1588780200000|2020-05-06 15:50:00|2586.7|2580.7|2586.7|2580.7|2589.7|2583.7|2586.7|2580.7|0
1588780500000|2020-05-06 15:55:00|2587.7|2581.7|2588.7|2582.7|2590.6|2584.6|2587.7|2581.7|0
1588780800000|2020-05-06 16:00:00|2589.2|2583.2|2591.7|2585.7|2592.7|2586.7|2588.7|2582.7|0
1588781100000|2020-05-06 16:05:00|2592.2|2586.2|2591.7|2585.7|2592.7|2586.7|2590.7|2584.7|0
1588781400000|2020-05-06 16:10:00|2591.2|2585.2|2587.7|2581.7|2591.7|2585.7|2586.7|2580.7|0
1588781700000|2020-05-06 16:15:00|2588.2|2582.2|2586.7|2580.7|2588.7|2582.7|2585.7|2579.7|0
1588782000000|2020-05-06 16:20:00|2585.7|2579.7|2587.7|2581.7|2588.7|2582.7|2585.2|2579.2|0
1588782300000|2020-05-06 16:25:00|2588.2|2582.2|2588.7|2582.7|2591.7|2585.7|2588.1|2582.1|0
1588782600000|2020-05-06 16:30:00|2589.7|2583.7|2588.7|2582.7|2593.6|2587.6|2587.7|2581.7|0
1588782900000|2020-05-06 16:35:00|2587.7|2581.7|2585.7|2579.7|2588.7|2582.7|2585.7|2579.7|0
1588783200000|2020-05-06 16:40:00|2585.2|2579.2|2585.7|2579.7|2586.7|2580.7|2584.7|2578.7|0
1588783500000|2020-05-06 16:45:00|2585.2|2579.2|2582.7|2576.7|2585.2|2579.2|2582.7|2576.7|0
1588783800000|2020-05-06 16:50:00|2582.8|2576.8|2584.7|2578.7|2586.7|2580.7|2582.7|2576.7|0
1588784100000|2020-05-06 16:55:00|2585.7|2579.7|2587.7|2581.7|2587.7|2581.7|2585.7|2579.7|0
1588784400000|2020-05-06 17:00:00|2587.3|2581.3|2586.7|2580.7|2588.7|2582.7|2586.7|2580.7|0
1588784700000|2020-05-06 17:05:00|2585.7|2579.7|2585.7|2579.7|2586.7|2580.7|2584.7|2578.7|0
1588785000000|2020-05-06 17:10:00|2585.2|2579.2|2584.7|2578.7|2585.7|2579.7|2584.7|2578.7|0
1588785300000|2020-05-06 17:15:00|2585.2|2579.2|2585.7|2579.7|2587.2|2581.2|2584.7|2578.7|0
1588785600000|2020-05-06 17:20:00|2586.7|2580.7|2586.7|2580.7|2586.7|2580.7|2585.7|2579.7|0
1588785900000|2020-05-06 17:25:00|2586.2|2580.2|2586.7|2580.7|2586.7|2580.7|2585.7|2579.7|20
1588786200000|2020-05-06 17:30:00|2585.7|2579.7|2585.7|2579.7|2587.7|2581.7|2585.7|2579.7|1
1588786500000|2020-05-06 17:35:00|2585.8|2579.8|2583.7|2577.7|2586.7|2580.7|2583.7|2577.7|0
1588786800000|2020-05-06 17:40:00|2584.7|2578.7|2583.7|2577.7|2586.7|2580.7|2583.7|2577.7|63
1588787100000|2020-05-06 17:45:00|2583.8|2577.8|2582.7|2576.7|2585.7|2579.7|2582.7|2576.7|0
1588787400000|2020-05-06 17:50:00|2583.3|2577.3|2582.7|2576.7|2583.7|2577.7|2581.7|2575.7|0
1588787700000|2020-05-06 17:55:00|2582.2|2576.2|2580.7|2574.7|2582.7|2576.7|2577.7|2571.7|0
1588788000000|2020-05-06 18:00:00|2580.3|2574.3|2581.7|2575.7|2582.3|2576.3|2578.7|2572.7|0
1588788300000|2020-05-06 18:05:00|2581.2|2575.2|2582.2|2576.2|2583.7|2577.7|2577.7|2571.7|14
1588788600000|2020-05-06 18:10:00|2581.7|2575.7|2580.7|2574.7|2587.7|2581.7|2579.7|2573.7|0
1588788900000|2020-05-06 18:15:00|2581.7|2575.7|2586.2|2580.2|2586.7|2580.7|2581.7|2575.7|0
1588809600000|2020-05-07 00:00:00|2585|2579|2585|2579|2588|2582|2585|2579|0
1588809900000|2020-05-07 00:05:00|2584|2578|2581|2575|2584|2578|2579.5|2573.5|0
1588810200000|2020-05-07 00:10:00|2580|2574|2582.5|2576.5|2582.6|2576.6|2580|2574|0
1588810500000|2020-05-07 00:15:00|2582|2576|2580.5|2574.5|2582|2576|2580|2574|0
1588810800000|2020-05-07 00:20:00|2580|2574|2580.5|2574.5|2581|2575|2580|2574|0
1588811100000|2020-05-07 00:25:00|2581|2575|2582|2576|2582|2576|2580|2574|0
1588811400000|2020-05-07 00:30:00|2582.5|2576.5|2585|2579|2585|2579|2582|2576|0
1588811700000|2020-05-07 00:35:00|2584.5|2578.5|2585|2579|2585|2579|2584|2578|0
1588812000000|2020-05-07 00:40:00|2584.5|2578.5|2582|2576|2585|2579|2582|2576|0
1588812300000|2020-05-07 00:45:00|2582.5|2576.5|2582|2576|2582.5|2576.5|2582|2576|0
1588812600000|2020-05-07 00:50:00|2583|2577|2583.5|2577.5|2584.5|2578.5|2583|2577|0
1588812900000|2020-05-07 00:55:00|2584|2578|2584|2578|2584|2578|2583|2577|0
1588813200000|2020-05-07 01:00:00|2584.5|2578.5|2590|2584|2590.5|2584.5|2584.5|2578.5|0
1588813500000|2020-05-07 01:05:00|2589.5|2583.5|2593|2587|2594|2588|2589.5|2583.5|0
1588813800000|2020-05-07 01:10:00|2592.5|2586.5|2590|2584|2594|2588|2590|2584|0
1588814100000|2020-05-07 01:15:00|2591|2585|2593.1|2587.1|2594.1|2588.1|2590|2584|0
1588814400000|2020-05-07 01:20:00|2594.1|2588.1|2596.1|2590.1|2596.1|2590.1|2592.1|2586.1|0
1588814700000|2020-05-07 01:25:00|2595.6|2589.6|2596.1|2590.1|2597.1|2591.1|2595.1|2589.1|0
1588815000000|2020-05-07 01:30:00|2596.6|2590.6|2595.1|2589.1|2597.1|2591.1|2595.1|2589.1|0
1588815300000|2020-05-07 01:35:00|2595.6|2589.6|2595.1|2589.1|2596.1|2590.1|2595.1|2589.1|0
1588815600000|2020-05-07 01:40:00|2595.9|2589.9|2596.1|2590.1|2597.1|2591.1|2595.9|2589.9|0
1588815900000|2020-05-07 01:45:00|2595.6|2589.6|2597.1|2591.1|2598.1|2592.1|2595.1|2589.1|0
1588816200000|2020-05-07 01:50:00|2596.1|2590.1|2596.1|2590.1|2596.6|2590.6|2595.1|2589.1|0
1588816500000|2020-05-07 01:55:00|2595.6|2589.6|2595|2589|2596.1|2590.1|2595|2589|0
1588816800000|2020-05-07 02:00:00|2595.9|2589.9|2596.5|2590.5|2597|2591|2595.5|2589.5|0
1588817100000|2020-05-07 02:05:00|2596|2590|2596|2590|2597|2591|2595.1|2589.1|0
1588817400000|2020-05-07 02:10:00|2596.5|2590.5|2597|2591|2598|2592|2596|2590|0
1588817700000|2020-05-07 02:15:00|2596.5|2590.5|2596|2590|2596.5|2590.5|2595.6|2589.6|0
1588818000000|2020-05-07 02:20:00|2596.5|2590.5|2597|2591|2597|2591|2596.1|2590.1|0
1588818300000|2020-05-07 02:25:00|2596|2590|2598.5|2592.5|2598.5|2592.5|2596|2590|0
1588818600000|2020-05-07 02:30:00|2598|2592|2598.5|2592.5|2599|2593|2598|2592|0
1588818900000|2020-05-07 02:35:00|2598|2592|2598|2592|2598.1|2592.1|2598|2592|0
1588819500000|2020-05-07 02:45:00|2599|2593|2599.5|2593.5|2601|2595|2599|2593|0
1588819800000|2020-05-07 02:50:00|2599|2593|2599|2593|2600|2594|2599|2593|0
1588820400000|2020-05-07 03:00:00|2599.9|2593.9|2601.5|2595.5|2602|2596|2599.5|2593.5|0
1588820700000|2020-05-07 03:05:00|2601|2595|2602.5|2596.5|2603|2597|2601|2595|0
1588821000000|2020-05-07 03:10:00|2602.6|2596.6|2605|2599|2605|2599|2602.6|2596.6|0
1588821300000|2020-05-07 03:15:00|2605.5|2599.5|2605|2599|2606|2600|2605|2599|0
1588821600000|2020-05-07 03:20:00|2605.5|2599.5|2603.1|2597.1|2605.5|2599.5|2603|2597|0
1588821900000|2020-05-07 03:25:00|2603.5|2597.5|2603|2597|2604|2598|2603|2597|0
1588822200000|2020-05-07 03:30:00|2602.5|2596.5|2602|2596|2603|2597|2602|2596|0
1588822500000|2020-05-07 03:35:00|2602.1|2596.1|2603|2597|2603|2597|2602.1|2596.1|0
1588822800000|2020-05-07 03:40:00|2602|2596|2602|2596|2603|2597|2602|2596|0
1588823100000|2020-05-07 03:45:00|2601|2595|2601|2595|2601|2595|2600|2594|0
1588823400000|2020-05-07 03:50:00|2600.5|2594.5|2602.1|2596.1|2602.1|2596.1|2600.5|2594.5|0
1588823700000|2020-05-07 03:55:00|2602|2596|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|0
1588824000000|2020-05-07 04:00:00|2601.1|2595.1|2601.1|2595.1|2602.1|2596.1|2601.1|2595.1|0
1588824600000|2020-05-07 04:10:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|0
1588824900000|2020-05-07 04:15:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|0
1588825200000|2020-05-07 04:20:00|2601.6|2595.6|2603.1|2597.1|2604.1|2598.1|2601.6|2595.6|0
1588825500000|2020-05-07 04:25:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|0
1588825800000|2020-05-07 04:30:00|2603.5|2597.5|2601.6|2595.6|2603.5|2597.5|2601.1|2595.1|0
1588826100000|2020-05-07 04:35:00|2602.1|2596.1|2601.6|2595.6|2602.6|2596.6|2601.1|2595.1|0
1588826700000|2020-05-07 04:45:00|2601.5|2595.5|2601.1|2595.1|2601.5|2595.5|2601.1|2595.1|0
1588827000000|2020-05-07 04:50:00|2600.1|2594.1|2599.1|2593.1|2600.1|2594.1|2599.1|2593.1|0
1588827300000|2020-05-07 04:55:00|2600.1|2594.1|2601.1|2595.1|2602.1|2596.1|2600.1|2594.1|0
1588827600000|2020-05-07 05:00:00|2600.6|2594.6|2600.6|2594.6|2601.1|2595.1|2600.1|2594.1|0
1588827900000|2020-05-07 05:05:00|2600.1|2594.1|2600.1|2594.1|2600.6|2594.6|2599.5|2593.5|0
1588828200000|2020-05-07 05:10:00|2599.6|2593.6|2599.1|2593.1|2600.1|2594.1|2599.1|2593.1|0
1588828800000|2020-05-07 05:20:00|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|0
1588829100000|2020-05-07 05:25:00|2600.5|2594.5|2601.1|2595.1|2601.1|2595.1|2599.1|2593.1|0
1588829400000|2020-05-07 05:30:00|2601|2595|2600.6|2594.6|2601|2595|2600.1|2594.1|0
1588829700000|2020-05-07 05:35:00|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.1|2594.1|0
1588830000000|2020-05-07 05:40:00|2600.5|2594.5|2602.1|2596.1|2602.6|2596.6|2600.1|2594.1|0
1588830300000|2020-05-07 05:45:00|2602.6|2596.6|2601.1|2595.1|2604.1|2598.1|2601.1|2595.1|0
1588830600000|2020-05-07 05:50:00|2601.6|2595.6|2601.1|2595.1|2602.1|2596.1|2601.1|2595.1|0
1588830900000|2020-05-07 05:55:00|2601.5|2595.5|2601.6|2595.6|2602.1|2596.1|2601.1|2595.1|0
1588831200000|2020-05-07 06:00:00|2601.1|2595.1|2603.1|2597.1|2603.1|2597.1|2601.1|2595.1|0
1588831500000|2020-05-07 06:05:00|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.1|2596.1|0
1588831800000|2020-05-07 06:10:00|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2601.1|2595.1|0
1588832100000|2020-05-07 06:15:00|2604.1|2598.1|2601.6|2595.6|2604.1|2598.1|2601.5|2595.5|0
1588832400000|2020-05-07 06:20:00|2602.1|2596.1|2604.6|2598.6|2605.1|2599.1|2602.1|2596.1|0
1588832700000|2020-05-07 06:25:00|2604.5|2598.5|2604.1|2598.1|2605.1|2599.1|2604.1|2598.1|0
1588833000000|2020-05-07 06:30:00|2603.6|2597.6|2603.1|2597.1|2605.1|2599.1|2602.1|2596.1|0
1588833300000|2020-05-07 06:35:00|2603.6|2597.6|2601.6|2595.6|2603.6|2597.6|2601.6|2595.6|0
1588833600000|2020-05-07 06:40:00|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.1|2595.1|0
1588833900000|2020-05-07 06:45:00|2601.1|2595.1|2602.1|2596.1|2602.1|2596.1|2601.1|2595.1|0
1588834200000|2020-05-07 06:50:00|2601.6|2595.6|2598.1|2592.1|2601.6|2595.6|2598.1|2592.1|0
1588834500000|2020-05-07 06:55:00|2597.1|2591.1|2594.1|2588.1|2597.6|2591.6|2594.1|2588.1|0
1588834800000|2020-05-07 07:00:00|2595|2589|2596.1|2590.1|2597.1|2591.1|2594.1|2588.1|0
1588835100000|2020-05-07 07:05:00|2596.6|2590.6|2597.1|2591.1|2600.1|2594.1|2595.6|2589.6|0
1588835400000|2020-05-07 07:10:00|2597.6|2591.6|2596.1|2590.1|2597.6|2591.6|2595.1|2589.1|0
1588835700000|2020-05-07 07:15:00|2596.2|2590.2|2603.1|2597.1|2604.1|2598.1|2596.2|2590.2|0
1588836000000|2020-05-07 07:20:00|2602.6|2596.6|2602.1|2596.1|2604.1|2598.1|2602.1|2596.1|0
1588836300000|2020-05-07 07:25:00|2602.2|2596.2|2602.6|2596.6|2603.1|2597.1|2602.1|2596.1|0
1588836600000|2020-05-07 07:30:00|2603.1|2597.1|2601.6|2595.6|2603.1|2597.1|2600.1|2594.1|0
1588836900000|2020-05-07 07:35:00|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2600.6|2594.6|0
1588837200000|2020-05-07 07:40:00|2602.1|2596.1|2603.1|2597.1|2603.1|2597.1|2601.1|2595.1|0
1588837500000|2020-05-07 07:45:00|2602.2|2596.2|2601.1|2595.1|2602.2|2596.2|2600.6|2594.6|0
1588837800000|2020-05-07 07:50:00|2600.6|2594.6|2597.1|2591.1|2601.1|2595.1|2597.1|2591.1|0
1588838100000|2020-05-07 07:55:00|2599.1|2593.1|2597.6|2591.6|2600.1|2594.1|2597.6|2591.6|0
1588838400000|2020-05-07 08:00:00|2597.1|2591.1|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|0
1588838700000|2020-05-07 08:05:00|2598.2|2592.2|2599.1|2593.1|2599.1|2593.1|2598.2|2592.2|0
1588839000000|2020-05-07 08:10:00|2598.6|2592.6|2598.6|2592.6|2599.6|2593.6|2598.1|2592.1|0
1588839300000|2020-05-07 08:15:00|2598.1|2592.1|2597.1|2591.1|2598.1|2592.1|2597.1|2591.1|0
1588839600000|2020-05-07 08:20:00|2596.1|2590.1|2596.6|2590.6|2598.1|2592.1|2596.1|2590.1|0
1588839900000|2020-05-07 08:25:00|2596.7|2590.7|2595.6|2589.6|2597.1|2591.1|2594.1|2588.1|0
1588840200000|2020-05-07 08:30:00|2595.7|2589.7|2597.1|2591.1|2597.1|2591.1|2595.7|2589.7|0
1588840500000|2020-05-07 08:35:00|2597.2|2591.2|2597.2|2591.2|2598.2|2592.2|2597.1|2591.1|0
1588840800000|2020-05-07 08:40:00|2597.6|2591.6|2597.2|2591.2|2597.6|2591.6|2596.2|2590.2|0
1588841100000|2020-05-07 08:45:00|2598.2|2592.2|2597.7|2591.7|2598.2|2592.2|2597.2|2591.2|0
1588841400000|2020-05-07 08:50:00|2597.6|2591.6|2597.2|2591.2|2598.2|2592.2|2596.7|2590.7|0
1588841700000|2020-05-07 08:55:00|2597.7|2591.7|2598.2|2592.2|2599.2|2593.2|2597.7|2591.7|0
1588842000000|2020-05-07 09:00:00|2598.7|2592.7|2599.7|2593.7|2600.2|2594.2|2598.7|2592.7|0
1588842300000|2020-05-07 09:05:00|2599.2|2593.2|2602.2|2596.2|2602.2|2596.2|2599.2|2593.2|0
1588842600000|2020-05-07 09:10:00|2601.7|2595.7|2602.7|2596.7|2603.2|2597.2|2601.2|2595.2|0
1588842900000|2020-05-07 09:15:00|2602.2|2596.2|2601.2|2595.2|2603.2|2597.2|2601.2|2595.2|0
1588843200000|2020-05-07 09:20:00|2601.7|2595.7|2602.2|2596.2|2602.2|2596.2|2601.2|2595.2|0
1588843500000|2020-05-07 09:25:00|2603.2|2597.2|2605.7|2599.7|2606.7|2600.7|2603.2|2597.2|0
1588843800000|2020-05-07 09:30:00|2605.6|2599.6|2604.2|2598.2|2605.7|2599.7|2604.2|2598.2|0
1588844100000|2020-05-07 09:35:00|2605.2|2599.2|2607.2|2601.2|2607.2|2601.2|2603.2|2597.2|0
1588844400000|2020-05-07 09:40:00|2607.3|2601.3|2610.2|2604.2|2611.7|2605.7|2607.3|2601.3|0
1588844700000|2020-05-07 09:45:00|2610.1|2604.1|2611.2|2605.2|2612.2|2606.2|2609.7|2603.7|0
1588845000000|2020-05-07 09:50:00|2610.2|2604.2|2611.2|2605.2|2612.2|2606.2|2610.2|2604.2|0
1588845300000|2020-05-07 09:55:00|2611.7|2605.7|2612.2|2606.2|2613.2|2607.2|2610.7|2604.7|0
1588845600000|2020-05-07 10:00:00|2612.3|2606.3|2613.2|2607.2|2614.2|2608.2|2612.2|2606.2|0
1588845900000|2020-05-07 10:05:00|2612.2|2606.2|2615.2|2609.2|2615.7|2609.7|2612.2|2606.2|0
1588846200000|2020-05-07 10:10:00|2614.7|2608.7|2612.2|2606.2|2614.7|2608.7|2611.7|2605.7|0
1588846500000|2020-05-07 10:15:00|2611.2|2605.2|2612.2|2606.2|2612.2|2606.2|2609.2|2603.2|0
1588846800000|2020-05-07 10:20:00|2612.7|2606.7|2614.7|2608.7|2614.7|2608.7|2612.7|2606.7|0
1588847100000|2020-05-07 10:25:00|2615.2|2609.2|2613.2|2607.2|2617.2|2611.2|2613.2|2607.2|0
1588847400000|2020-05-07 10:30:00|2615.2|2609.2|2615.7|2609.7|2616.2|2610.2|2615.2|2609.2|0
1588847700000|2020-05-07 10:35:00|2615.2|2609.2|2616.7|2610.7|2616.7|2610.7|2615.2|2609.2|0
1588848000000|2020-05-07 10:40:00|2616.6|2610.6|2617.2|2611.2|2617.2|2611.2|2616.2|2610.2|0
1588848300000|2020-05-07 10:45:00|2616.2|2610.2|2615.2|2609.2|2616.2|2610.2|2615.2|2609.2|0
1588848600000|2020-05-07 10:50:00|2614.2|2608.2|2615.2|2609.2|2615.7|2609.7|2614.2|2608.2|0
1588848900000|2020-05-07 10:55:00|2615.1|2609.1|2614.2|2608.2|2615.8|2609.8|2614.2|2608.2|0
1588849200000|2020-05-07 11:00:00|2613.7|2607.7|2610.7|2604.7|2614.2|2608.2|2609.2|2603.2|0
1588849500000|2020-05-07 11:05:00|2610.6|2604.6|2610.7|2604.7|2611.2|2605.2|2609.2|2603.2|0
1588849800000|2020-05-07 11:10:00|2611.2|2605.2|2615.2|2609.2|2615.2|2609.2|2611.2|2605.2|0
1588850100000|2020-05-07 11:15:00|2616.2|2610.2|2616.2|2610.2|2616.7|2610.7|2615.2|2609.2|0
1588850400000|2020-05-07 11:20:00|2615.7|2609.7|2615.7|2609.7|2616.2|2610.2|2615.2|2609.2|0
1588850700000|2020-05-07 11:25:00|2616.2|2610.2|2614.2|2608.2|2616.2|2610.2|2613.2|2607.2|0
1588851000000|2020-05-07 11:30:00|2614.3|2608.3|2614.2|2608.2|2614.7|2608.7|2613.2|2607.2|0
1588851300000|2020-05-07 11:35:00|2614.3|2608.3|2614.7|2608.7|2615.2|2609.2|2613.2|2607.2|0
1588851600000|2020-05-07 11:40:00|2615.2|2609.2|2614.2|2608.2|2615.8|2609.8|2614.2|2608.2|0
1588851900000|2020-05-07 11:45:00|2614.7|2608.7|2615.2|2609.2|2616.2|2610.2|2614.7|2608.7|0
1588852200000|2020-05-07 11:50:00|2615.7|2609.7|2614.7|2608.7|2615.7|2609.7|2614.2|2608.2|0
1588852500000|2020-05-07 11:55:00|2615.2|2609.2|2613.2|2607.2|2615.2|2609.2|2613.2|2607.2|0
1588852800000|2020-05-07 12:00:00|2612.3|2606.3|2610.7|2604.7|2612.3|2606.3|2608.2|2602.2|0
1588853100000|2020-05-07 12:05:00|2610.2|2604.2|2613.2|2607.2|2613.2|2607.2|2610.2|2604.2|0
1588853400000|2020-05-07 12:10:00|2614.2|2608.2|2613.2|2607.2|2615.2|2609.2|2613.2|2607.2|0
1588853700000|2020-05-07 12:15:00|2613.7|2607.7|2613.7|2607.7|2616.2|2610.2|2613.2|2607.2|0
1588854000000|2020-05-07 12:20:00|2613.8|2607.8|2616.2|2610.2|2616.7|2610.7|2613.2|2607.2|0
1588854300000|2020-05-07 12:25:00|2616.3|2610.3|2619.2|2613.2|2620.2|2614.2|2616.3|2610.3|10
1588854600000|2020-05-07 12:30:00|2618.7|2612.7|2616.2|2610.2|2619.2|2613.2|2615.7|2609.7|20
1588854900000|2020-05-07 12:35:00|2614.7|2608.7|2614.2|2608.2|2617.2|2611.2|2614.2|2608.2|0
1588855200000|2020-05-07 12:40:00|2614.3|2608.3|2613.2|2607.2|2615.2|2609.2|2613.2|2607.2|0
1588858200000|2020-05-07 13:30:00|2616.3|2610.3|2609.3|2603.3|2616.7|2610.7|2606.3|2600.3|10
1588858500000|2020-05-07 13:35:00|2609.8|2603.8|2615.3|2609.3|2615.3|2609.3|2608.3|2602.3|0
1588858800000|2020-05-07 13:40:00|2614.3|2608.3|2614.3|2608.3|2617.3|2611.3|2613.3|2607.3|0
1588859100000|2020-05-07 13:45:00|2613.3|2607.3|2613.3|2607.3|2618.3|2612.3|2613.3|2607.3|0
1588859400000|2020-05-07 13:50:00|2612.3|2606.3|2612.3|2606.3|2613.3|2607.3|2606.3|2600.3|2
1588859700000|2020-05-07 13:55:00|2613.3|2607.3|2618.3|2612.3|2618.3|2612.3|2613.3|2607.3|0
1588860000000|2020-05-07 14:00:00|2617.4|2611.4|2620.3|2614.3|2621.8|2615.8|2617.4|2611.4|0
1588860300000|2020-05-07 14:05:00|2620.8|2614.8|2624.3|2618.3|2626.3|2620.3|2618.3|2612.3|0
1588860600000|2020-05-07 14:10:00|2625.3|2619.3|2621.3|2615.3|2625.8|2619.8|2617.3|2611.3|0
1588860900000|2020-05-07 14:15:00|2620.3|2614.3|2621.3|2615.3|2621.3|2615.3|2617.3|2611.3|0
1588861200000|2020-05-07 14:20:00|2620.3|2614.3|2619.8|2613.8|2621.3|2615.3|2617.3|2611.3|0
1588861500000|2020-05-07 14:25:00|2620.3|2614.3|2618.3|2612.3|2620.3|2614.3|2616.3|2610.3|0
1588861800000|2020-05-07 14:30:00|2617.8|2611.8|2621.3|2615.3|2622.3|2616.3|2617.3|2611.3|0
1588862100000|2020-05-07 14:35:00|2622.3|2616.3|2627.8|2621.8|2631.3|2625.3|2622.3|2616.3|26
1588862400000|2020-05-07 14:40:00|2627.7|2621.7|2632.3|2626.3|2635.3|2629.3|2627.3|2621.3|0
1588862700000|2020-05-07 14:45:00|2632.8|2626.8|2633.3|2627.3|2635.3|2629.3|2631.3|2625.3|0
1588863000000|2020-05-07 14:50:00|2632.8|2626.8|2631.3|2625.3|2635.3|2629.3|2630.3|2624.3|0
1588863300000|2020-05-07 14:55:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2629.2|2623.2|0
1588863600000|2020-05-07 15:00:00|2632.8|2626.8|2634.3|2628.3|2637.3|2631.3|2632.8|2626.8|1
1588863900000|2020-05-07 15:05:00|2633.8|2627.8|2630.3|2624.3|2637.3|2631.3|2630.3|2624.3|0
1588864200000|2020-05-07 15:10:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2626.4|2620.4|0
1588864500000|2020-05-07 15:15:00|2629.8|2623.8|2624.3|2618.3|2630.3|2624.3|2624.3|2618.3|0
1588864800000|2020-05-07 15:20:00|2624.8|2618.8|2629.3|2623.3|2630.3|2624.3|2624.3|2618.3|0
1588865100000|2020-05-07 15:25:00|2629.8|2623.8|2629.8|2623.8|2634.3|2628.3|2629.3|2623.3|1
1588865400000|2020-05-07 15:30:00|2630.3|2624.3|2634.3|2628.3|2635.3|2629.3|2630.3|2624.3|0
1588865700000|2020-05-07 15:35:00|2633.8|2627.8|2632.3|2626.3|2633.8|2627.8|2632.3|2626.3|0
1588866000000|2020-05-07 15:40:00|2632.4|2626.4|2634.3|2628.3|2639.3|2633.3|2632.4|2626.4|0
1588866300000|2020-05-07 15:45:00|2635.3|2629.3|2631.3|2625.3|2636.3|2630.3|2630.3|2624.3|0
1588866600000|2020-05-07 15:50:00|2630.8|2624.8|2629.3|2623.3|2631.3|2625.3|2626.3|2620.3|0
1588866900000|2020-05-07 15:55:00|2628.8|2622.8|2630.3|2624.3|2631.3|2625.3|2627.3|2621.3|0
1588867200000|2020-05-07 16:00:00|2630.8|2624.8|2628.3|2622.3|2631.8|2625.8|2627.9|2621.9|0
1588867500000|2020-05-07 16:05:00|2627.8|2621.8|2627.3|2621.3|2629.3|2623.3|2626.3|2620.3|0
1588867800000|2020-05-07 16:10:00|2627.8|2621.8|2625.3|2619.3|2627.8|2621.8|2625.3|2619.3|0
1588868100000|2020-05-07 16:15:00|2626.3|2620.3|2620.3|2614.3|2627.3|2621.3|2619.3|2613.3|0
1588868400000|2020-05-07 16:20:00|2621.3|2615.3|2616.3|2610.3|2621.3|2615.3|2616.3|2610.3|0
1588868700000|2020-05-07 16:25:00|2616.4|2610.4|2620.3|2614.3|2620.3|2614.3|2616.4|2610.4|0
1588869000000|2020-05-07 16:30:00|2620.8|2614.8|2623.3|2617.3|2625.4|2619.4|2620.3|2614.3|0
1588869300000|2020-05-07 16:35:00|2624.2|2618.2|2622.3|2616.3|2624.3|2618.3|2622.3|2616.3|0
1588869600000|2020-05-07 16:40:00|2621.3|2615.3|2621.3|2615.3|2622.3|2616.3|2619.3|2613.3|0
1588869900000|2020-05-07 16:45:00|2622.3|2616.3|2622.3|2616.3|2623.3|2617.3|2622.3|2616.3|0
1588870200000|2020-05-07 16:50:00|2623.3|2617.3|2624.3|2618.3|2625.8|2619.8|2623.3|2617.3|0
1588870500000|2020-05-07 16:55:00|2625.3|2619.3|2626.8|2620.8|2627.3|2621.3|2625.3|2619.3|0
1588870800000|2020-05-07 17:00:00|2627.3|2621.3|2625.3|2619.3|2628.3|2622.3|2624.3|2618.3|0
1588871100000|2020-05-07 17:05:00|2625.4|2619.4|2624.3|2618.3|2626.3|2620.3|2624.3|2618.3|0
1588871400000|2020-05-07 17:10:00|2624.8|2618.8|2620.8|2614.8|2626.3|2620.3|2619.9|2613.9|0
1588871700000|2020-05-07 17:15:00|2620.3|2614.3|2622.3|2616.3|2622.3|2616.3|2620.3|2614.3|0
1588872000000|2020-05-07 17:20:00|2622.4|2616.4|2619.3|2613.3|2622.4|2616.4|2618.3|2612.3|0
1588872300000|2020-05-07 17:25:00|2618.3|2612.3|2619.3|2613.3|2622.8|2616.8|2618.3|2612.3|2
1588872600000|2020-05-07 17:30:00|2619.4|2613.4|2617.3|2611.3|2619.4|2613.4|2617.3|2611.3|0
1588872900000|2020-05-07 17:35:00|2616.3|2610.3|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|0
1588873200000|2020-05-07 17:40:00|2615.4|2609.4|2617.8|2611.8|2618.3|2612.3|2615.4|2609.4|0
1588873500000|2020-05-07 17:45:00|2618.3|2612.3|2618.8|2612.8|2619.8|2613.8|2617.8|2611.8|0
1588873800000|2020-05-07 17:50:00|2618.3|2612.3|2615.3|2609.3|2618.3|2612.3|2615.3|2609.3|0
1588874100000|2020-05-07 17:55:00|2615.8|2609.8|2615.8|2609.8|2616.3|2610.3|2615.3|2609.3|0
1588874400000|2020-05-07 18:00:00|2615.3|2609.3|2615.4|2609.4|2617.8|2611.8|2615.3|2609.3|0
1588874700000|2020-05-07 18:05:00|2615.9|2609.9|2620.4|2614.4|2620.4|2614.4|2615.4|2609.4|10
1588875000000|2020-05-07 18:10:00|2619.9|2613.9|2626.4|2620.4|2627.4|2621.4|2617.4|2611.4|10
1588875300000|2020-05-07 18:15:00|2626.3|2620.3|2624.4|2618.4|2628.4|2622.4|2623.4|2617.4|29
1588896000000|2020-05-08 00:00:00|2622.5|2616.5|2621|2615|2623|2617|2617|2611|0
1588896300000|2020-05-08 00:05:00|2621.5|2615.5|2624.5|2618.5|2625|2619|2621.5|2615.5|0
1588896600000|2020-05-08 00:10:00|2625.5|2619.5|2629.5|2623.5|2629.5|2623.5|2625|2619|0
1588896900000|2020-05-08 00:15:00|2629|2623|2631.5|2625.5|2632.5|2626.5|2629|2623|0
1588897200000|2020-05-08 00:20:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630|2624|0
1588897500000|2020-05-08 00:25:00|2630.6|2624.6|2630.5|2624.5|2631.5|2625.5|2629.5|2623.5|0
1588897800000|2020-05-08 00:30:00|2631|2625|2629.5|2623.5|2631.5|2625.5|2629.5|2623.5|0
1588898100000|2020-05-08 00:35:00|2630.5|2624.5|2631|2625|2631.5|2625.5|2629.5|2623.5|0
1588898400000|2020-05-08 00:40:00|2631.5|2625.5|2630.5|2624.5|2631.5|2625.5|2630.5|2624.5|0
1588898700000|2020-05-08 00:45:00|2631|2625|2633|2627|2633|2627|2631|2625|0
1588899000000|2020-05-08 00:50:00|2633.5|2627.5|2636|2630|2637|2631|2633.5|2627.5|0
1588899300000|2020-05-08 00:55:00|2635.5|2629.5|2636.5|2630.5|2637|2631|2635.5|2629.5|0
1588899600000|2020-05-08 01:00:00|2637|2631|2635.5|2629.5|2639.5|2633.5|2635|2629|0
1588899900000|2020-05-08 01:05:00|2635.6|2629.6|2636.5|2630.5|2636.5|2630.5|2633.5|2627.5|0
1588900200000|2020-05-08 01:10:00|2636|2630|2634|2628|2636.5|2630.5|2634|2628|0
1588900500000|2020-05-08 01:15:00|2633.5|2627.5|2635.6|2629.6|2636.6|2630.6|2632.5|2626.5|0
1588900800000|2020-05-08 01:20:00|2636.1|2630.1|2634.6|2628.6|2636.6|2630.6|2634.6|2628.6|0
1588901100000|2020-05-08 01:25:00|2635.1|2629.1|2636.1|2630.1|2637.1|2631.1|2634.6|2628.6|0
1588901400000|2020-05-08 01:30:00|2635.6|2629.6|2631.6|2625.6|2636.1|2630.1|2629.6|2623.6|0
1588901700000|2020-05-08 01:35:00|2631.5|2625.5|2629.6|2623.6|2631.5|2625.5|2627.6|2621.6|0
1588902000000|2020-05-08 01:40:00|2630.6|2624.6|2630.6|2624.6|2631.6|2625.6|2630.5|2624.5|0
1588902300000|2020-05-08 01:45:00|2631.6|2625.6|2634.6|2628.6|2634.6|2628.6|2630.6|2624.6|0
1588902600000|2020-05-08 01:50:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2633.6|2627.6|0
1588902900000|2020-05-08 01:55:00|2635.5|2629.5|2631.1|2625.1|2635.6|2629.6|2631.1|2625.1|0
1588903200000|2020-05-08 02:00:00|2630.6|2624.6|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|0
1588903500000|2020-05-08 02:05:00|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2629.6|2623.6|0
1588903800000|2020-05-08 02:10:00|2631.5|2625.5|2631.6|2625.6|2632.6|2626.6|2631.1|2625.1|0
1588904100000|2020-05-08 02:15:00|2632.5|2626.5|2630.6|2624.6|2632.6|2626.6|2630.6|2624.6|0
1588904400000|2020-05-08 02:20:00|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2630.5|2624.5|0
1588904700000|2020-05-08 02:25:00|2631.1|2625.1|2631.1|2625.1|2631.6|2625.6|2630.6|2624.6|0
1588905000000|2020-05-08 02:30:00|2631.6|2625.6|2631.1|2625.1|2632.6|2626.6|2630.6|2624.6|0
1588905300000|2020-05-08 02:35:00|2631.6|2625.6|2631.6|2625.6|2632.1|2626.1|2630.6|2624.6|0
1588905600000|2020-05-08 02:40:00|2632.6|2626.6|2635.6|2629.6|2635.6|2629.6|2631.6|2625.6|0
1588905900000|2020-05-08 02:45:00|2636.1|2630.1|2636.1|2630.1|2637.6|2631.6|2635.6|2629.6|0
1588906200000|2020-05-08 02:50:00|2635.6|2629.6|2636.1|2630.1|2636.6|2630.6|2635.1|2629.1|0
1588906500000|2020-05-08 02:55:00|2636|2630|2634.6|2628.6|2636.6|2630.6|2634.6|2628.6|0
1588906800000|2020-05-08 03:00:00|2635.6|2629.6|2636.6|2630.6|2636.6|2630.6|2634.6|2628.6|0
1588907100000|2020-05-08 03:05:00|2635.1|2629.1|2636.1|2630.1|2636.1|2630.1|2634.6|2628.6|0
1588907400000|2020-05-08 03:10:00|2636.6|2630.6|2639.6|2633.6|2639.6|2633.6|2636.1|2630.1|0
1588907700000|2020-05-08 03:15:00|2639.1|2633.1|2641.1|2635.1|2641.6|2635.6|2639.1|2633.1|0
1588908000000|2020-05-08 03:20:00|2641|2635|2640.6|2634.6|2641.1|2635.1|2639.6|2633.6|0
1588908300000|2020-05-08 03:25:00|2641.1|2635.1|2638.6|2632.6|2641.1|2635.1|2638.6|2632.6|0
1588908600000|2020-05-08 03:30:00|2638.1|2632.1|2638.1|2632.1|2639.1|2633.1|2637.6|2631.6|0
1588908900000|2020-05-08 03:35:00|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|0
1588909200000|2020-05-08 03:40:00|2639.6|2633.6|2639.1|2633.1|2640.1|2634.1|2638.6|2632.6|0
1588909500000|2020-05-08 03:45:00|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2638.1|2632.1|0
1588909800000|2020-05-08 03:50:00|2639.6|2633.6|2640.1|2634.1|2641.6|2635.6|2639.6|2633.6|0
1588910100000|2020-05-08 03:55:00|2639.7|2633.7|2640.1|2634.1|2640.6|2634.6|2639.7|2633.7|0
1588910400000|2020-05-08 04:00:00|2640.2|2634.2|2641.1|2635.1|2641.1|2635.1|2639.1|2633.1|0
1588910700000|2020-05-08 04:05:00|2641.2|2635.2|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|0
1588911000000|2020-05-08 04:10:00|2640.1|2634.1|2639.1|2633.1|2640.1|2634.1|2638.6|2632.6|0
1588911300000|2020-05-08 04:15:00|2638.1|2632.1|2639.6|2633.6|2639.6|2633.6|2638.1|2632.1|0
1588911600000|2020-05-08 04:20:00|2639.1|2633.1|2639.1|2633.1|2639.6|2633.6|2638.6|2632.6|0
1588911900000|2020-05-08 04:25:00|2638.6|2632.6|2637.6|2631.6|2638.6|2632.6|2637.6|2631.6|0
1588912200000|2020-05-08 04:30:00|2638.1|2632.1|2638.6|2632.6|2639.1|2633.1|2638.1|2632.1|0
1588912500000|2020-05-08 04:35:00|2638.1|2632.1|2640.6|2634.6|2640.6|2634.6|2638.1|2632.1|0
1588912800000|2020-05-08 04:40:00|2641.1|2635.1|2639.1|2633.1|2641.2|2635.2|2639.1|2633.1|0
1588913400000|2020-05-08 04:50:00|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.1|2632.1|0
1588913700000|2020-05-08 04:55:00|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2639.1|2633.1|0
1588914000000|2020-05-08 05:00:00|2640.6|2634.6|2640.2|2634.2|2641.6|2635.6|2640.1|2634.1|0
1588914300000|2020-05-08 05:05:00|2640.6|2634.6|2639.6|2633.6|2640.6|2634.6|2639.6|2633.6|0
1588914600000|2020-05-08 05:10:00|2639.1|2633.1|2640.6|2634.6|2640.6|2634.6|2639.1|2633.1|0
1588914900000|2020-05-08 05:15:00|2640.7|2634.7|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|0
1588915200000|2020-05-08 05:20:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2640.1|2634.1|0
1588915500000|2020-05-08 05:25:00|2641.1|2635.1|2641.1|2635.1|2642.1|2636.1|2640.1|2634.1|0
1588915800000|2020-05-08 05:30:00|2641.2|2635.2|2644.1|2638.1|2644.1|2638.1|2641.2|2635.2|0
1588916100000|2020-05-08 05:35:00|2643.6|2637.6|2640.6|2634.6|2643.6|2637.6|2639.6|2633.6|0
1588916400000|2020-05-08 05:40:00|2641.1|2635.1|2643.1|2637.1|2643.6|2637.6|2640.6|2634.6|0
1588916700000|2020-05-08 05:45:00|2642.6|2636.6|2643.6|2637.6|2643.6|2637.6|2642.1|2636.1|0
1588917000000|2020-05-08 05:50:00|2642.6|2636.6|2642.6|2636.6|2643.1|2637.1|2640.6|2634.6|0
1588917300000|2020-05-08 05:55:00|2643.1|2637.1|2643.1|2637.1|2643.6|2637.6|2640.6|2634.6|0
1588917600000|2020-05-08 06:00:00|2642.6|2636.6|2643.2|2637.2|2643.2|2637.2|2642.6|2636.6|0
1588917900000|2020-05-08 06:05:00|2643.1|2637.1|2641.7|2635.7|2643.7|2637.7|2641.7|2635.7|0
1588918200000|2020-05-08 06:10:00|2640.7|2634.7|2642.2|2636.2|2642.6|2636.6|2640.7|2634.7|0
1588918500000|2020-05-08 06:15:00|2642.7|2636.7|2641.2|2635.2|2642.7|2636.7|2640.7|2634.7|0
1588918800000|2020-05-08 06:20:00|2641.1|2635.1|2639.7|2633.7|2641.2|2635.2|2638.7|2632.7|0
1588919100000|2020-05-08 06:25:00|2640.7|2634.7|2641.7|2635.7|2641.7|2635.7|2640.7|2634.7|0
1588919400000|2020-05-08 06:30:00|2642.7|2636.7|2642.7|2636.7|2642.7|2636.7|2640.7|2634.7|0
1588919700000|2020-05-08 06:35:00|2643.6|2637.6|2643.7|2637.7|2644.2|2638.2|2642.7|2636.7|0
1588920000000|2020-05-08 06:40:00|2643.2|2637.2|2643.7|2637.7|2643.7|2637.7|2642.7|2636.7|0
1588920300000|2020-05-08 06:45:00|2642.7|2636.7|2641.2|2635.2|2642.7|2636.7|2640.7|2634.7|0
1588920600000|2020-05-08 06:50:00|2640.7|2634.7|2639.7|2633.7|2640.7|2634.7|2638.7|2632.7|0
1588920900000|2020-05-08 06:55:00|2640.2|2634.2|2639.2|2633.2|2640.7|2634.7|2638.7|2632.7|0
1588921200000|2020-05-08 07:00:00|2638.7|2632.7|2638.2|2632.2|2639.2|2633.2|2636.7|2630.7|0
1588921500000|2020-05-08 07:05:00|2638.7|2632.7|2640.7|2634.7|2640.7|2634.7|2638.2|2632.2|0
1588921800000|2020-05-08 07:10:00|2641.7|2635.7|2644.2|2638.2|2644.7|2638.7|2640.7|2634.7|0
1588922100000|2020-05-08 07:15:00|2643.7|2637.7|2644.2|2638.2|2644.7|2638.7|2643.7|2637.7|0
1588922400000|2020-05-08 07:20:00|2643.7|2637.7|2642.2|2636.2|2643.7|2637.7|2641.7|2635.7|0
1588922700000|2020-05-08 07:25:00|2641.7|2635.7|2642.7|2636.7|2642.7|2636.7|2641.7|2635.7|0
1588923000000|2020-05-08 07:30:00|2641.7|2635.7|2641.7|2635.7|2642.2|2636.2|2640.7|2634.7|0
1588923300000|2020-05-08 07:35:00|2641.6|2635.6|2641.7|2635.7|2642.7|2636.7|2640.7|2634.7|0
1588923600000|2020-05-08 07:40:00|2641.2|2635.2|2640.7|2634.7|2642.7|2636.7|2640.7|2634.7|0
1588923900000|2020-05-08 07:45:00|2641.2|2635.2|2643.2|2637.2|2643.2|2637.2|2641.2|2635.2|0
1588924200000|2020-05-08 07:50:00|2642.7|2636.7|2645.2|2639.2|2645.7|2639.7|2642.7|2636.7|0
1588924500000|2020-05-08 07:55:00|2644.7|2638.7|2646.2|2640.2|2646.7|2640.7|2644.7|2638.7|0
1588924800000|2020-05-08 08:00:00|2645.7|2639.7|2643.7|2637.7|2646.7|2640.7|2642.7|2636.7|0
1588925100000|2020-05-08 08:05:00|2644.2|2638.2|2644.2|2638.2|2644.7|2638.7|2643.7|2637.7|0
1588925400000|2020-05-08 08:10:00|2644.7|2638.7|2641.7|2635.7|2644.7|2638.7|2640.7|2634.7|0
1588925700000|2020-05-08 08:15:00|2641.2|2635.2|2640.7|2634.7|2644.7|2638.7|2640.7|2634.7|0
1588926000000|2020-05-08 08:20:00|2641.7|2635.7|2643.7|2637.7|2644.2|2638.2|2640.7|2634.7|0
1588926300000|2020-05-08 08:25:00|2643.2|2637.2|2644.2|2638.2|2646.2|2640.2|2642.7|2636.7|0
1588926600000|2020-05-08 08:30:00|2644.7|2638.7|2642.7|2636.7|2644.7|2638.7|2642.7|2636.7|0
1588926900000|2020-05-08 08:35:00|2643.7|2637.7|2645.7|2639.7|2645.7|2639.7|2643.7|2637.7|0
1588927200000|2020-05-08 08:40:00|2646.2|2640.2|2646.7|2640.7|2647.2|2641.2|2645.7|2639.7|0
1588927500000|2020-05-08 08:45:00|2646.2|2640.2|2647.2|2641.2|2647.7|2641.7|2645.7|2639.7|0
1588927800000|2020-05-08 08:50:00|2647.7|2641.7|2647.2|2641.2|2648.7|2642.7|2646.7|2640.7|0
1588928100000|2020-05-08 08:55:00|2647.7|2641.7|2648.2|2642.2|2648.7|2642.7|2647.7|2641.7|0
1588928400000|2020-05-08 09:00:00|2648.7|2642.7|2647.2|2641.2|2648.7|2642.7|2646.7|2640.7|0
1588928700000|2020-05-08 09:05:00|2647.7|2641.7|2647.7|2641.7|2647.7|2641.7|2646.7|2640.7|0
1588929000000|2020-05-08 09:10:00|2647.8|2641.8|2647.7|2641.7|2648.2|2642.2|2647.2|2641.2|0
1588929300000|2020-05-08 09:15:00|2647.2|2641.2|2646.2|2640.2|2647.7|2641.7|2645.7|2639.7|0
1588929600000|2020-05-08 09:20:00|2645.8|2639.8|2644.7|2638.7|2646.7|2640.7|2644.7|2638.7|0
1588929900000|2020-05-08 09:25:00|2644.8|2638.8|2643.2|2637.2|2645.2|2639.2|2643.2|2637.2|0
1588930200000|2020-05-08 09:30:00|2642.7|2636.7|2644.2|2638.2|2644.7|2638.7|2642.7|2636.7|0
1588930500000|2020-05-08 09:35:00|2644.7|2638.7|2644.7|2638.7|2644.7|2638.7|2644.7|2638.7|0
1588930800000|2020-05-08 09:40:00|2645.2|2639.2|2644.7|2638.7|2645.2|2639.2|2644.7|2638.7|0
1588931100000|2020-05-08 09:45:00|2645.7|2639.7|2642.7|2636.7|2645.7|2639.7|2642.7|2636.7|0
1588931400000|2020-05-08 09:50:00|2643.2|2637.2|2644.7|2638.7|2645.7|2639.7|2643.2|2637.2|0
1588931700000|2020-05-08 09:55:00|2645.2|2639.2|2648.7|2642.7|2648.7|2642.7|2645.2|2639.2|0
1588932000000|2020-05-08 10:00:00|2648.2|2642.2|2650.7|2644.7|2650.7|2644.7|2648.2|2642.2|0
1588932300000|2020-05-08 10:05:00|2649.7|2643.7|2649.7|2643.7|2649.7|2643.7|2649.7|2643.7|0
1588932600000|2020-05-08 10:10:00|2648.6|2642.6|2646.7|2640.7|2648.6|2642.6|2646.7|2640.7|0
1588932900000|2020-05-08 10:15:00|2647.2|2641.2|2646.2|2640.2|2647.7|2641.7|2645.8|2639.8|0
1588933200000|2020-05-08 10:20:00|2645.7|2639.7|2646.7|2640.7|2646.7|2640.7|2645.7|2639.7|0
1588933500000|2020-05-08 10:25:00|2647.7|2641.7|2649.7|2643.7|2649.7|2643.7|2647.7|2641.7|0
1588933800000|2020-05-08 10:30:00|2650.7|2644.7|2653.7|2647.7|2656.7|2650.7|2650.7|2644.7|0
1588934100000|2020-05-08 10:35:00|2653.2|2647.2|2653.7|2647.7|2656.7|2650.7|2652.7|2646.7|0
1588934400000|2020-05-08 10:40:00|2652.8|2646.8|2653.7|2647.7|2654.2|2648.2|2651.7|2645.7|0
1588934700000|2020-05-08 10:45:00|2654.7|2648.7|2655.2|2649.2|2655.7|2649.7|2653.7|2647.7|0
1588935000000|2020-05-08 10:50:00|2654.8|2648.8|2654.8|2648.8|2655.3|2649.3|2654.7|2648.7|0
1588935300000|2020-05-08 10:55:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2653.8|2647.8|0
1588935600000|2020-05-08 11:00:00|2655.7|2649.7|2654.8|2648.8|2656.8|2650.8|2652.8|2646.8|0
1588935900000|2020-05-08 11:05:00|2654.3|2648.3|2657.8|2651.8|2658.8|2652.8|2653.8|2647.8|0
1588936200000|2020-05-08 11:10:00|2657.3|2651.3|2656.8|2650.8|2657.8|2651.8|2655.3|2649.3|0
1588936500000|2020-05-08 11:15:00|2656.7|2650.7|2655.3|2649.3|2656.8|2650.8|2654.8|2648.8|0
1588936800000|2020-05-08 11:20:00|2655.8|2649.8|2654.8|2648.8|2656.8|2650.8|2654.8|2648.8|0
1588937100000|2020-05-08 11:25:00|2655.3|2649.3|2656.3|2650.3|2657.8|2651.8|2654.8|2648.8|0
1588937400000|2020-05-08 11:30:00|2656.8|2650.8|2657.8|2651.8|2657.8|2651.8|2656.8|2650.8|0
1588937700000|2020-05-08 11:35:00|2658.8|2652.8|2658.8|2652.8|2659.8|2653.8|2658.3|2652.3|0
1588938000000|2020-05-08 11:40:00|2659.8|2653.8|2663.3|2657.3|2663.3|2657.3|2657.8|2651.8|0
1588938300000|2020-05-08 11:45:00|2663.2|2657.2|2662.8|2656.8|2663.8|2657.8|2660.8|2654.8|0
1588938600000|2020-05-08 11:50:00|2662.7|2656.7|2663.8|2657.8|2663.8|2657.8|2661.8|2655.8|0
1588938900000|2020-05-08 11:55:00|2664.8|2658.8|2664.8|2658.8|2667.3|2661.3|2663.8|2657.8|0
1588939200000|2020-05-08 12:00:00|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2661.8|2655.8|0
1588939500000|2020-05-08 12:05:00|2663.3|2657.3|2666.8|2660.8|2667.3|2661.3|2662.8|2656.8|0
1588939800000|2020-05-08 12:10:00|2666.7|2660.7|2666.8|2660.8|2667.3|2661.3|2665.3|2659.3|0
1588940100000|2020-05-08 12:15:00|2666.3|2660.3|2666.8|2660.8|2668.8|2662.8|2665.8|2659.8|0
1588940400000|2020-05-08 12:20:00|2666.7|2660.7|2665.8|2659.8|2666.8|2660.8|2663.8|2657.8|0
1588940700000|2020-05-08 12:25:00|2665.2|2659.2|2665.3|2659.3|2668.3|2662.3|2663.8|2657.8|0
1588941000000|2020-05-08 12:30:00|2665.8|2659.8|2662.8|2656.8|2666.8|2660.8|2662.8|2656.8|0
1588941300000|2020-05-08 12:35:00|2663.3|2657.3|2660.8|2654.8|2663.3|2657.3|2660.8|2654.8|0
1588941600000|2020-05-08 12:40:00|2661.8|2655.8|2659.8|2653.8|2663.8|2657.8|2659.8|2653.8|0
1588944600000|2020-05-08 13:30:00|2660.7|2654.7|2659.8|2653.8|2666.8|2660.8|2652.8|2646.8|0
1588944900000|2020-05-08 13:35:00|2658.9|2652.9|2657.3|2651.3|2659.8|2653.8|2655.8|2649.8|0
1588945200000|2020-05-08 13:40:00|2657.8|2651.8|2659.8|2653.8|2659.8|2653.8|2654.8|2648.4|0
1588945500000|2020-05-08 13:45:00|2659.3|2653.3|2663.8|2657.8|2664.8|2658.8|2658.8|2652.8|0
1588945800000|2020-05-08 13:50:00|2664.8|2658.8|2666.8|2660.8|2667.3|2661.3|2661.3|2655.3|0
1588946100000|2020-05-08 13:55:00|2667.8|2661.8|2667.8|2661.8|2669.8|2663.8|2665.8|2659.8|0
1588946400000|2020-05-08 14:00:00|2668.8|2662.8|2663.8|2657.8|2669.8|2663.8|2663.8|2657.8|0
1588946700000|2020-05-08 14:05:00|2664.8|2658.8|2663.8|2657.8|2664.8|2658.8|2659.8|2653.8|0
1588947000000|2020-05-08 14:10:00|2664.8|2658.8|2662.8|2656.8|2665.8|2659.8|2660.8|2654.8|0
1588947300000|2020-05-08 14:15:00|2662.9|2656.9|2664.8|2658.8|2665.8|2659.8|2661.3|2655.3|0
1588947600000|2020-05-08 14:20:00|2663.8|2657.8|2664.8|2658.8|2664.8|2658.8|2661.8|2655.8|0
1588947900000|2020-05-08 14:25:00|2665.8|2659.8|2658.8|2652.8|2665.8|2659.8|2658.8|2652.8|0
1588948200000|2020-05-08 14:30:00|2659.8|2653.8|2658.8|2652.8|2661.8|2655.8|2658.8|2652.8|0
1588948500000|2020-05-08 14:35:00|2657.8|2651.8|2659.8|2653.8|2660.8|2654.8|2656.8|2650.8|0
1588948800000|2020-05-08 14:40:00|2658.8|2652.8|2659.7|2653.7|2659.8|2653.8|2657.3|2651.3|0
1588949100000|2020-05-08 14:45:00|2658.8|2652.8|2661.8|2655.8|2662.8|2656.8|2657.8|2651.8|0
1588949400000|2020-05-08 14:50:00|2662.2|2656.2|2662.8|2656.8|2663.8|2657.8|2661.8|2655.8|0
1588949700000|2020-05-08 14:55:00|2663.8|2657.8|2664.8|2658.8|2665.8|2659.8|2663.8|2657.8|0
1588950000000|2020-05-08 15:00:00|2665.8|2659.8|2663.3|2657.3|2665.8|2659.8|2661.8|2655.8|0
1588950300000|2020-05-08 15:05:00|2663.8|2657.8|2664.8|2658.8|2667.8|2661.8|2663.8|2657.8|0
1588950600000|2020-05-08 15:10:00|2663.8|2657.8|2664.8|2658.8|2665.8|2659.8|2662.7|2656.7|0
1588950900000|2020-05-08 15:15:00|2665.8|2659.8|2666.3|2660.3|2666.8|2660.8|2664.8|2658.8|0
1588951200000|2020-05-08 15:20:00|2666.8|2660.8|2667.8|2661.8|2667.8|2661.8|2664.8|2658.8|0
1588951500000|2020-05-08 15:25:00|2668.3|2662.3|2668.8|2662.8|2669.8|2663.8|2666.8|2660.8|0
1588951800000|2020-05-08 15:30:00|2669.3|2663.3|2669.9|2663.9|2671.9|2665.9|2668.3|2662.3|0
1588952100000|2020-05-08 15:35:00|2670.3|2664.3|2666.4|2660.4|2670.8|2664.8|2664.9|2658.9|2
1588952400000|2020-05-08 15:40:00|2665.9|2659.9|2663.9|2657.9|2666.4|2660.4|2663.9|2657.9|0
1588952700000|2020-05-08 15:45:00|2664.9|2658.9|2661.4|2655.4|2664.9|2658.9|2660.9|2654.9|0
1588953000000|2020-05-08 15:50:00|2660.9|2654.9|2661.9|2655.9|2663.9|2657.9|2660.9|2654.9|0
1588953300000|2020-05-08 15:55:00|2662.4|2656.4|2663.9|2657.9|2663.9|2657.9|2661.9|2655.9|0
1588953600000|2020-05-08 16:00:00|2664.9|2658.9|2666.9|2660.9|2667.9|2661.9|2663.9|2657.9|0
1588953900000|2020-05-08 16:05:00|2667.9|2661.9|2664.9|2658.9|2668.9|2662.9|2664.4|2658.4|0
1588954200000|2020-05-08 16:10:00|2665.9|2659.9|2666.4|2660.4|2667.9|2661.9|2664.9|2658.9|0
1588954500000|2020-05-08 16:15:00|2666.9|2660.9|2667.9|2661.9|2667.9|2661.9|2666.9|2660.9|0
1588954800000|2020-05-08 16:20:00|2668.9|2662.9|2665.9|2659.9|2669.9|2663.9|2665.9|2659.9|0
1588955100000|2020-05-08 16:25:00|2666|2660|2666.9|2660.9|2666.9|2660.9|2665.9|2659.9|0
1588955400000|2020-05-08 16:30:00|2665.9|2659.9|2664.9|2658.9|2666.9|2660.9|2663.9|2657.9|0
1588955700000|2020-05-08 16:35:00|2665|2659|2666.9|2660.9|2666.9|2660.9|2664|2658|0
1588956000000|2020-05-08 16:40:00|2667|2661|2666.9|2660.9|2667.4|2661.4|2665.9|2659.9|0
1588956300000|2020-05-08 16:45:00|2666.4|2660.4|2664.9|2658.9|2666.9|2660.9|2662.9|2656.9|1
1588956600000|2020-05-08 16:50:00|2665.4|2659.4|2662.9|2656.9|2665.9|2659.9|2662.9|2656.9|0
1588956900000|2020-05-08 16:55:00|2663.4|2657.4|2664.4|2658.4|2664.9|2658.9|2661.9|2655.9|0
1588957200000|2020-05-08 17:00:00|2664.3|2658.3|2662.9|2656.9|2664.3|2658.3|2660.9|2654.9|0
1588957500000|2020-05-08 17:05:00|2661.9|2655.9|2662.3|2656.3|2662.9|2656.9|2661.9|2655.9|0
1588957800000|2020-05-08 17:10:00|2661.8|2655.8|2660.8|2654.8|2662.8|2656.8|2660.8|2654.8|0
1588958100000|2020-05-08 17:15:00|2659.8|2653.8|2659.3|2653.3|2659.8|2653.8|2656.9|2650.9|0
1588958400000|2020-05-08 17:20:00|2658.8|2652.8|2657.4|2651.4|2659.8|2653.8|2657.4|2651.4|0
1588958700000|2020-05-08 17:25:00|2657.8|2651.8|2657.8|2651.8|2659.8|2653.8|2656|2650|8
1588959000000|2020-05-08 17:30:00|2655.9|2649.9|2655.9|2649.9|2656.9|2650.9|2654.9|2648.9|15
1588959300000|2020-05-08 17:35:00|2656|2650|2656.9|2650.9|2657.9|2651.9|2656|2650|0
1588959600000|2020-05-08 17:40:00|2657|2651|2659.9|2653.9|2660.4|2654.4|2656.9|2650.9|4
1588959900000|2020-05-08 17:45:00|2658.9|2652.9|2662.9|2656.9|2663|2657|2657.9|2651.9|0
1588960200000|2020-05-08 17:50:00|2661.9|2655.9|2658.9|2652.9|2661.9|2655.9|2655.9|2649.9|0
1588960500000|2020-05-08 17:55:00|2657.9|2651.9|2656.4|2650.4|2658.9|2652.9|2655.9|2649.9|0
1588960800000|2020-05-08 18:00:00|2655.9|2649.9|2654.9|2648.9|2655.9|2649.9|2650.9|2644.9|0
1588961100000|2020-05-08 18:05:00|2654.4|2648.4|2656.9|2650.9|2656.9|2650.9|2650.9|2644.9|0
1588961400000|2020-05-08 18:10:00|2655.9|2649.9|2655.4|2649.4|2659.9|2653.9|2651.4|2645.4|0
1588961700000|2020-05-08 18:15:00|2655.9|2649.9|2654.5|2648.5|2657.9|2651.9|2653.4|2646.4|27
1589155200000|2020-05-11 00:00:00|2662.6|2656.6|2659.6|2653.6|2666.6|2660.6|2656.1|2650.1|0
1589155500000|2020-05-11 00:05:00|2659.1|2653.1|2660.1|2654.1|2661.1|2655.1|2657.1|2651.1|0
1589155800000|2020-05-11 00:10:00|2660.6|2654.6|2665.1|2659.1|2666.6|2660.6|2660.1|2654.1|0
1589156100000|2020-05-11 00:15:00|2665.6|2659.6|2666.6|2660.6|2667.1|2661.1|2665.1|2659.1|0
1589156400000|2020-05-11 00:20:00|2667.1|2661.1|2669.6|2663.6|2669.6|2663.6|2666.1|2660.1|0
1589156700000|2020-05-11 00:25:00|2669.1|2663.1|2669.6|2663.6|2670.6|2664.6|2666.1|2660.1|0
1589157000000|2020-05-11 00:30:00|2669.1|2663.1|2673.1|2667.1|2673.1|2667.1|2669.1|2663.1|0
1589157300000|2020-05-11 00:35:00|2672.1|2666.1|2669.1|2663.1|2672.6|2666.6|2669.1|2663.1|0
1589157600000|2020-05-11 00:40:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2665.1|2657.1|0
1589157900000|2020-05-11 00:45:00|2667.6|2661.6|2667.1|2661.1|2668.1|2662.1|2667.1|2661.1|0
1589158200000|2020-05-11 00:50:00|2667.6|2661.6|2666.6|2660.6|2668.1|2662.1|2666.1|2660.1|0
1589158500000|2020-05-11 00:55:00|2667|2661|2666.6|2660.6|2667.1|2661.1|2666.1|2660.1|0
1589158800000|2020-05-11 01:00:00|2667.1|2661.1|2665.6|2659.6|2667.1|2661.1|2662.1|2656.1|0
1589159100000|2020-05-11 01:05:00|2665.5|2659.5|2665.6|2659.6|2667|2660.1|2663.1|2657|0
1589159400000|2020-05-11 01:10:00|2666.1|2660.1|2672.1|2666.1|2672.1|2666.1|2666.1|2660.1|0
1589159700000|2020-05-11 01:15:00|2672.6|2666.6|2675.1|2669.1|2675.1|2669.1|2671.6|2665.6|0
1589160000000|2020-05-11 01:20:00|2674.1|2668.1|2673.1|2667.1|2675.1|2669.1|2673.1|2667.1|0
1589160300000|2020-05-11 01:25:00|2673.6|2667.6|2675.1|2669.1|2675.1|2669.1|2672.1|2666.1|0
1589160600000|2020-05-11 01:30:00|2675.6|2669.6|2678.1|2672.1|2678.1|2672.1|2674.6|2668.6|0
1589160900000|2020-05-11 01:35:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|0
1589161200000|2020-05-11 01:40:00|2679.6|2673.6|2677.1|2671.1|2679.6|2673.6|2677.1|2671.1|0
1589161500000|2020-05-11 01:45:00|2677.6|2671.6|2677.1|2671.1|2678.1|2672.1|2677.1|2671.1|0
1589161800000|2020-05-11 01:50:00|2677.6|2671.6|2677.1|2671.1|2678.1|2672.1|2677.1|2671.1|0
1589162100000|2020-05-11 01:55:00|2676.6|2670.6|2675.1|2669.1|2677.1|2671.1|2675.1|2669.1|0
1589162400000|2020-05-11 02:00:00|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.1|2669.1|0
1589162700000|2020-05-11 02:05:00|2676.6|2670.6|2677.6|2671.6|2678.1|2672.1|2676.1|2670.1|0
1589163000000|2020-05-11 02:10:00|2677.1|2671.1|2676.6|2670.6|2677.6|2671.6|2676.1|2670.1|0
1589163300000|2020-05-11 02:15:00|2677.1|2671.1|2676.1|2670.1|2678.1|2672.1|2676.1|2670.1|0
1589163600000|2020-05-11 02:20:00|2675.1|2669.1|2676.1|2670.1|2676.1|2670.1|2675.1|2669.1|0
1589163900000|2020-05-11 02:25:00|2675.6|2669.6|2675.1|2669.1|2676.1|2670.1|2675.1|2669.1|0
1589164200000|2020-05-11 02:30:00|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2672.2|2664.6|0
1589164500000|2020-05-11 02:35:00|2676.1|2670.1|2676.6|2670.6|2677.1|2671.1|2676.1|2670.1|0
1589164800000|2020-05-11 02:40:00|2677.1|2671.1|2678.6|2672.6|2678.6|2672.6|2676.1|2670.1|0
1589165100000|2020-05-11 02:45:00|2680.1|2674.1|2679.1|2673.1|2680.6|2674.6|2679.1|2673.1|0
1589165400000|2020-05-11 02:50:00|2678.6|2672.6|2677.6|2671.6|2678.6|2672.6|2677.1|2671.1|0
1589165700000|2020-05-11 02:55:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|0
1589166000000|2020-05-11 03:00:00|2678.6|2672.6|2678.1|2672.1|2679.6|2673.6|2678.1|2672.1|0
1589166300000|2020-05-11 03:05:00|2677.6|2671.6|2677.6|2671.6|2678.1|2672.1|2677.1|2671.1|0
1589166600000|2020-05-11 03:10:00|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2676.1|2670.1|0
1589166900000|2020-05-11 03:15:00|2676.6|2670.6|2674.1|2668.1|2676.6|2670.6|2673.6|2667.6|0
1589167200000|2020-05-11 03:20:00|2673.6|2667.6|2672.1|2666.1|2674.1|2668.1|2671.6|2665.6|0
1589167500000|2020-05-11 03:25:00|2671.6|2665.6|2670.1|2664.1|2671.6|2665.6|2670.1|2664.1|0
1589167800000|2020-05-11 03:30:00|2670.6|2664.6|2670.6|2664.6|2671.6|2665.6|2670.6|2664.6|0
1589168100000|2020-05-11 03:35:00|2671.1|2665.1|2672.1|2666.1|2672.1|2666.1|2671.1|2665.1|0
1589168700000|2020-05-11 03:45:00|2671.1|2665.1|2671.6|2665.6|2672.1|2666.1|2671.1|2665.1|0
1589169000000|2020-05-11 03:50:00|2672.1|2666.1|2671.6|2665.6|2672.6|2666.6|2671.1|2665.1|0
1589169300000|2020-05-11 03:55:00|2671.7|2665.7|2672.1|2666.1|2672.1|2666.1|2671.7|2665.7|0
1589169600000|2020-05-11 04:00:00|2672.2|2666.2|2673.1|2667.1|2673.1|2667.1|2672.2|2666.2|0
1589170200000|2020-05-11 04:10:00|2673.7|2667.7|2673.1|2667.1|2674.1|2668.1|2673.1|2667.1|0
1589170800000|2020-05-11 04:20:00|2672.7|2666.7|2672.1|2666.1|2672.7|2666.7|2672.1|2666.1|0
1589171400000|2020-05-11 04:30:00|2671.1|2665.1|2667.6|2661.6|2671.1|2665.1|2667.1|2661.1|0
1589171700000|2020-05-11 04:35:00|2667.7|2661.7|2666.1|2660.1|2668.1|2662.1|2664.6|2658.6|0
1589172000000|2020-05-11 04:40:00|2666.6|2660.6|2667.1|2661.1|2668.1|2662.1|2666.6|2660.6|0
1589172300000|2020-05-11 04:45:00|2667.6|2661.6|2667.6|2661.6|2668.1|2662.1|2667.1|2661.1|0
1589172600000|2020-05-11 04:50:00|2667.7|2661.7|2668.6|2662.6|2669.1|2663.1|2667.1|2661.1|0
1589172900000|2020-05-11 04:55:00|2669.1|2663.1|2667.7|2661.7|2669.2|2663.2|2667.2|2661.2|0
1589173200000|2020-05-11 05:00:00|2667.2|2661.2|2666.7|2660.7|2667.2|2661.2|2665.2|2659.2|0
1589173500000|2020-05-11 05:05:00|2667.2|2661.2|2668.2|2662.2|2668.7|2662.7|2666.2|2660.2|0
1589173800000|2020-05-11 05:10:00|2667.7|2661.7|2666.2|2660.2|2667.7|2661.7|2666.2|2660.2|0
1589174100000|2020-05-11 05:15:00|2666.7|2660.7|2665.7|2659.7|2666.7|2660.7|2665.7|2659.7|0
1589174400000|2020-05-11 05:20:00|2666.2|2660.2|2665.7|2659.7|2667.2|2661.2|2665.7|2659.7|0
1589174700000|2020-05-11 05:25:00|2666.2|2660.2|2665.7|2659.7|2666.2|2660.2|2665.7|2659.7|0
1589175000000|2020-05-11 05:30:00|2665.2|2659.2|2664.7|2658.7|2665.2|2659.2|2663.7|2657.7|0
1589175300000|2020-05-11 05:35:00|2664.2|2658.2|2664.2|2658.2|2666.2|2660.2|2663.7|2657.7|0
1589175600000|2020-05-11 05:40:00|2663.7|2657.7|2662.7|2656.7|2664.2|2658.2|2662.7|2656.7|0
1589175900000|2020-05-11 05:45:00|2662.6|2656.6|2660.2|2654.2|2662.6|2656.6|2659.2|2653.2|0
1589176200000|2020-05-11 05:50:00|2659.7|2653.7|2660.2|2654.2|2660.7|2654.7|2659.2|2653.2|0
1589176500000|2020-05-11 05:55:00|2659.7|2653.7|2659.2|2653.2|2659.7|2653.7|2659.2|2653.2|0
1589176800000|2020-05-11 06:00:00|2659.6|2653.6|2657.7|2651.7|2660.2|2654.2|2656.2|2650.2|0
1589177100000|2020-05-11 06:05:00|2657.2|2651.2|2659.2|2653.2|2659.2|2653.2|2657.2|2651.2|0
1589177400000|2020-05-11 06:10:00|2659.7|2653.7|2659.7|2653.7|2659.7|2653.7|2658.2|2652.2|0
1589177700000|2020-05-11 06:15:00|2659.2|2653.2|2660.2|2654.2|2660.7|2654.7|2657.7|2651.7|0
1589178000000|2020-05-11 06:20:00|2659.2|2653.2|2656.2|2650.2|2659.2|2653.2|2656.2|2650.2|0
1589178300000|2020-05-11 06:25:00|2657.2|2651.2|2655.7|2649.7|2657.2|2651.2|2654.2|2648.2|0
1589178600000|2020-05-11 06:30:00|2655.2|2649.2|2656.2|2650.2|2657.7|2651.7|2654.7|2648.7|0
1589178900000|2020-05-11 06:35:00|2656.7|2650.7|2657.7|2651.7|2658.7|2652.7|2656.2|2650.2|0
1589179200000|2020-05-11 06:40:00|2657.2|2651.2|2658.7|2652.7|2659.2|2653.2|2656.2|2650.2|0
1589179500000|2020-05-11 06:45:00|2659.2|2653.2|2661.2|2655.2|2661.2|2655.2|2659.2|2653.2|0
1589179800000|2020-05-11 06:50:00|2660.2|2654.2|2660.7|2654.7|2662.2|2656.2|2660.2|2654.2|0
1589180100000|2020-05-11 06:55:00|2661.2|2655.2|2660.2|2654.2|2661.2|2655.2|2659.2|2653.2|0
1589180400000|2020-05-11 07:00:00|2660.7|2654.7|2661.2|2655.2|2661.2|2655.2|2658.7|2652.7|0
1589180700000|2020-05-11 07:05:00|2660.7|2654.7|2656.7|2650.7|2660.7|2654.7|2655.2|2649.2|0
1589181000000|2020-05-11 07:10:00|2657.2|2651.2|2660.2|2654.2|2660.2|2654.2|2657.2|2651.2|0
1589181300000|2020-05-11 07:15:00|2659.2|2653.2|2660.2|2654.2|2661.2|2655.2|2659.2|2653.2|20
1589181600000|2020-05-11 07:20:00|2660.7|2654.7|2661.7|2655.7|2663.2|2657.2|2660.2|2654.2|25
1589181900000|2020-05-11 07:25:00|2661.2|2655.2|2660.2|2654.2|2662.2|2656.2|2660.2|2654.2|11
1589182200000|2020-05-11 07:30:00|2659.7|2653.7|2657.2|2651.2|2659.7|2653.7|2657.2|2651.2|22
1589182500000|2020-05-11 07:35:00|2658.2|2652.2|2661.2|2655.2|2661.7|2655.7|2658.2|2652.2|50
1589182800000|2020-05-11 07:40:00|2660.2|2654.2|2659.2|2653.2|2660.7|2654.7|2659.2|2653.2|105
1589183100000|2020-05-11 07:45:00|2658.2|2652.2|2656.2|2650.2|2658.2|2652.2|2655.2|2649.2|79
1589183400000|2020-05-11 07:50:00|2656.7|2650.7|2656.2|2650.2|2657.2|2651.2|2656.2|2650.2|29
1589183700000|2020-05-11 07:55:00|2655.7|2649.7|2656.2|2650.2|2656.2|2650.2|2655.2|2649.2|17
1589184000000|2020-05-11 08:00:00|2657.2|2651.2|2656.7|2650.7|2657.7|2651.7|2656.2|2650.2|17
1589184300000|2020-05-11 08:05:00|2657.2|2651.2|2657.2|2651.2|2659.2|2653.2|2657.2|2651.2|18
1589184600000|2020-05-11 08:10:00|2656.7|2650.7|2657.2|2651.2|2657.7|2651.7|2656.2|2650.2|16
1589184900000|2020-05-11 08:15:00|2656.2|2650.2|2657.7|2651.7|2658.2|2652.2|2656.2|2650.2|24
1589185200000|2020-05-11 08:20:00|2657.2|2651.2|2657.2|2651.2|2657.7|2651.7|2656.2|2650.2|35
1589185500000|2020-05-11 08:25:00|2656.2|2650.2|2655.2|2649.2|2656.2|2650.2|2655.2|2649.2|43
1589185800000|2020-05-11 08:30:00|2655.7|2649.7|2656.2|2650.2|2657.2|2651.2|2655.7|2649.7|9
1589186100000|2020-05-11 08:35:00|2655.2|2649.2|2655.2|2649.2|2656.2|2650.2|2654.2|2648.2|66
1589186400000|2020-05-11 08:40:00|2654.7|2648.7|2653.2|2647.2|2654.7|2648.7|2653.2|2647.2|51
1589186700000|2020-05-11 08:45:00|2652.2|2646.2|2652.2|2646.2|2652.2|2646.2|2650.2|2644.2|75
1589187000000|2020-05-11 08:50:00|2651.2|2645.2|2653.2|2647.2|2655.2|2649.2|2651.2|2645.2|23
1589187300000|2020-05-11 08:55:00|2654.2|2648.2|2659.2|2653.2|2660.2|2654.2|2653.2|2647.2|88
1589187600000|2020-05-11 09:00:00|2660.2|2654.2|2661.2|2655.2|2663.2|2657.2|2659.2|2653.2|192
1589187900000|2020-05-11 09:05:00|2661.7|2655.7|2660.2|2654.2|2664.2|2658.2|2659.2|2653.2|115
1589188200000|2020-05-11 09:10:00|2659.2|2653.2|2662.2|2656.2|2662.2|2656.2|2659.2|2653.2|46
1589188500000|2020-05-11 09:15:00|2663.2|2657.2|2665.7|2659.7|2667.2|2661.2|2663.2|2657.2|134
1589188800000|2020-05-11 09:20:00|2665.2|2659.2|2663.7|2657.7|2666.2|2660.2|2663.2|2657.2|51
1589189100000|2020-05-11 09:25:00|2663.3|2657.3|2665.2|2659.2|2666.2|2660.2|2662.2|2656.2|76
1589189400000|2020-05-11 09:30:00|2664.8|2658.8|2665.7|2659.7|2665.7|2659.7|2663.2|2657.2|79
1589189700000|2020-05-11 09:35:00|2665.3|2659.3|2662.2|2656.2|2665.7|2659.7|2662.2|2656.2|62
1589190000000|2020-05-11 09:40:00|2662.7|2656.7|2663.2|2657.2|2665.2|2659.2|2662.7|2656.7|65
1589190300000|2020-05-11 09:45:00|2662.2|2656.2|2663.3|2657.3|2664.3|2658.3|2662.2|2656.2|40
1589190600000|2020-05-11 09:50:00|2662.3|2656.3|2661.3|2655.3|2662.8|2656.8|2660.3|2654.3|23
1589190900000|2020-05-11 09:55:00|2660.3|2654.3|2661.3|2655.3|2662.3|2656.3|2660.3|2654.3|32
1589191200000|2020-05-11 10:00:00|2662.8|2656.8|2663.8|2657.8|2664.3|2658.3|2662.3|2656.3|25
1589191500000|2020-05-11 10:05:00|2664.2|2658.2|2663.3|2657.3|2665.3|2659.3|2663.3|2657.3|27
1589191800000|2020-05-11 10:10:00|2662.3|2656.3|2659.3|2653.3|2663.3|2657.3|2659.3|2653.3|36
1589192100000|2020-05-11 10:15:00|2659.2|2653.2|2654.3|2648.3|2659.2|2653.2|2654.3|2648.3|112
1589192400000|2020-05-11 10:20:00|2652.3|2646.3|2651.3|2645.3|2652.3|2646.3|2649.8|2643.8|250
1589192700000|2020-05-11 10:25:00|2652.3|2646.3|2652.3|2646.3|2653.3|2647.3|2651.3|2645.3|30
1589193000000|2020-05-11 10:30:00|2651.3|2645.3|2651.8|2645.8|2652.3|2646.3|2650.8|2644.8|38
1589193300000|2020-05-11 10:35:00|2652.3|2646.3|2653.8|2647.8|2653.8|2647.8|2650.3|2644.3|36
1589193600000|2020-05-11 10:40:00|2653.3|2647.3|2656.3|2650.3|2657.8|2651.8|2653.3|2647.3|145
1589193900000|2020-05-11 10:45:00|2656.7|2650.7|2656.3|2650.3|2658.2|2652.2|2655.8|2649.8|102
1589194200000|2020-05-11 10:50:00|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2654.3|2648.3|7
1589194500000|2020-05-11 10:55:00|2655.8|2649.8|2658.3|2652.3|2658.8|2652.8|2655.8|2649.8|18
1589194800000|2020-05-11 11:00:00|2658.8|2652.8|2656.3|2650.3|2658.8|2652.8|2656.3|2650.3|17
1589195100000|2020-05-11 11:05:00|2657.3|2651.3|2654.8|2648.8|2657.3|2651.3|2654.3|2648.3|43
1589195400000|2020-05-11 11:10:00|2654.3|2648.3|2656.3|2650.3|2656.3|2650.3|2654.3|2648.3|16
1589195700000|2020-05-11 11:15:00|2655.3|2649.3|2656.3|2650.3|2656.3|2650.3|2654.3|2648.3|29
1589196000000|2020-05-11 11:20:00|2656.8|2650.8|2656.3|2650.3|2657.3|2651.3|2656.3|2650.3|34
1589196300000|2020-05-11 11:25:00|2656.8|2650.8|2662.8|2656.8|2663.3|2657.3|2656.8|2650.8|98
1589196600000|2020-05-11 11:30:00|2663.3|2657.3|2661.3|2655.3|2663.3|2657.3|2661.3|2655.3|51
1589196900000|2020-05-11 11:35:00|2660.3|2654.3|2660.3|2654.3|2661.3|2655.3|2658.3|2652.3|61
1589197200000|2020-05-11 11:40:00|2659.3|2653.3|2658.8|2652.8|2660.8|2654.8|2658.3|2652.3|28
1589197500000|2020-05-11 11:45:00|2658.3|2652.3|2656.3|2650.3|2659.3|2653.3|2655.8|2649.8|64
1589197800000|2020-05-11 11:50:00|2655.8|2649.8|2656.8|2650.8|2657.8|2651.8|2655.3|2649.3|34
1589198100000|2020-05-11 11:55:00|2656.3|2650.3|2652.3|2646.3|2656.3|2650.3|2651.3|2645.3|109
1589198400000|2020-05-11 12:00:00|2652.8|2646.8|2658.3|2652.3|2659.3|2653.3|2652.3|2646.3|265
1589198700000|2020-05-11 12:05:00|2658.8|2652.8|2658.8|2652.8|2660.3|2654.3|2658.3|2652.3|109
1589199000000|2020-05-11 12:10:00|2658.3|2652.3|2661.3|2655.3|2662.3|2656.3|2658.3|2652.3|123
1589199300000|2020-05-11 12:15:00|2660.8|2654.8|2662.3|2656.3|2663.3|2657.3|2659.3|2653.3|101
1589199600000|2020-05-11 12:20:00|2661.8|2655.8|2661.3|2655.3|2665.3|2659.3|2658.3|2652.3|222
1589199900000|2020-05-11 12:25:00|2660.8|2654.8|2659.3|2653.3|2662.8|2656.8|2658.8|2652.8|109
1589200200000|2020-05-11 12:30:00|2658.3|2652.3|2660.3|2654.3|2661.3|2655.3|2655.8|2649.8|100
1589200500000|2020-05-11 12:35:00|2658.8|2652.8|2662.3|2656.3|2662.3|2656.3|2658.3|2652.3|95
1589200800000|2020-05-11 12:40:00|2661.8|2655.8|2663.3|2657.3|2663.3|2657.3|2659.3|2653.3|187
1589203800000|2020-05-11 13:30:00|2666.4|2660.4|2671.3|2665.3|2672.3|2666.3|2663.3|2657.3|650
1589204100000|2020-05-11 13:35:00|2672.3|2666.3|2679.3|2673.3|2679.8|2673.8|2671.3|2665.3|487
1589204400000|2020-05-11 13:40:00|2680.3|2674.3|2679.3|2673.3|2684.3|2678.3|2678.3|2672.3|1099
1589204700000|2020-05-11 13:45:00|2678.3|2672.3|2672.9|2666.9|2682.4|2676.4|2670.9|2664.9|610
1589205000000|2020-05-11 13:50:00|2672.8|2666.8|2670.9|2664.9|2672.8|2666.8|2669.4|2663.4|296
1589205300000|2020-05-11 13:55:00|2670.8|2664.8|2668.4|2662.4|2671.9|2665.9|2668.4|2662.4|264
1589205600000|2020-05-11 14:00:00|2667.9|2661.9|2664.4|2658.4|2669.4|2663.4|2664.4|2658.4|679
1589205900000|2020-05-11 14:05:00|2664.9|2658.9|2664.4|2658.4|2666.4|2660.4|2663.4|2657.4|217
1589206200000|2020-05-11 14:10:00|2663.9|2657.9|2663.4|2657.4|2666.4|2660.4|2663.4|2657.4|650
1589206500000|2020-05-11 14:15:00|2663.9|2657.9|2656.4|2650.4|2663.9|2657.9|2653.4|2647.4|674
1589206800000|2020-05-11 14:20:00|2655.4|2649.4|2653.4|2647.4|2657.4|2651.4|2651.4|2645.4|458
1589207100000|2020-05-11 14:25:00|2654.4|2648.4|2655.4|2649.4|2658.9|2652.9|2653.8|2647.8|255
1589207400000|2020-05-11 14:30:00|2654.4|2648.4|2659.4|2653.4|2659.4|2653.4|2653.4|2647.4|237
1589207700000|2020-05-11 14:35:00|2658.4|2652.4|2658.9|2652.9|2660.4|2654.4|2656.4|2650.4|222
1589208000000|2020-05-11 14:40:00|2659.4|2653.4|2655.4|2649.4|2659.4|2653.4|2653.4|2647.4|249
1589208300000|2020-05-11 14:45:00|2656.4|2650.4|2653.4|2647.4|2656.4|2650.4|2651.4|2645.4|290
1589208600000|2020-05-11 14:50:00|2652.4|2646.4|2650.4|2644.4|2652.4|2646.4|2650.4|2644.4|225
1589208900000|2020-05-11 14:55:00|2649.4|2643.4|2642.4|2636.4|2649.4|2643.4|2640.4|2634.4|833
1589209200000|2020-05-11 15:00:00|2643.4|2637.4|2639.9|2633.9|2643.4|2637.4|2638.4|2632.4|312
1589209500000|2020-05-11 15:05:00|2639.4|2633.4|2638.4|2632.4|2641.4|2635.4|2636.4|2630.4|295
1589209800000|2020-05-11 15:10:00|2639.4|2633.4|2641.4|2635.4|2641.4|2635.4|2637.4|2631.4|289
1589210100000|2020-05-11 15:15:00|2640.9|2634.9|2645.4|2639.4|2646.4|2640.4|2640.4|2634.4|400
1589210400000|2020-05-11 15:20:00|2644.4|2638.4|2642.4|2636.4|2645.9|2639.9|2642.4|2636.4|232
1589210700000|2020-05-11 15:25:00|2642.9|2636.9|2640.4|2634.4|2642.9|2636.9|2639.9|2633.9|1526
1589211000000|2020-05-11 15:30:00|2639.4|2633.4|2640.4|2634.4|2640.9|2634.9|2637.4|2631.4|171
1589211300000|2020-05-11 15:35:00|2639.4|2633.4|2640.4|2634.4|2640.4|2634.4|2638.4|2632.4|316
1589211600000|2020-05-11 15:40:00|2641.4|2635.4|2639.4|2633.4|2642.4|2636.4|2639.4|2633.4|121
1589211900000|2020-05-11 15:45:00|2638.4|2632.4|2638.4|2632.4|2641.4|2635.4|2637.4|2631.4|224
1589212200000|2020-05-11 15:50:00|2636.9|2630.9|2638.4|2632.4|2638.4|2632.4|2635.4|2629.4|219
1589212500000|2020-05-11 15:55:00|2637.4|2631.4|2639.4|2633.4|2639.9|2633.9|2636.4|2630.4|172
1589212800000|2020-05-11 16:00:00|2639.9|2633.9|2635.4|2629.4|2640.4|2634.4|2635.4|2629.4|122
1589213100000|2020-05-11 16:05:00|2634.4|2628.4|2635.4|2629.4|2636.4|2630.4|2633.4|2627.4|167
1589213400000|2020-05-11 16:10:00|2635.9|2629.9|2637.4|2631.4|2637.4|2631.4|2635.4|2629.4|98
1589213700000|2020-05-11 16:15:00|2636.9|2630.9|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|131
1589214000000|2020-05-11 16:20:00|2637.4|2631.4|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|75
1589214300000|2020-05-11 16:25:00|2635.4|2629.4|2635.4|2629.4|2636.4|2630.4|2635.4|2629.4|132
1589214600000|2020-05-11 16:30:00|2636.4|2630.4|2633.4|2627.4|2636.4|2630.4|2633.4|2627.4|128
1589214900000|2020-05-11 16:35:00|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2631.4|2625.4|191
1589215200000|2020-05-11 16:40:00|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.4|2627.4|67
1589215500000|2020-05-11 16:45:00|2633.4|2627.4|2631.4|2625.4|2633.4|2627.4|2631.4|2625.4|141
1589215800000|2020-05-11 16:50:00|2631.9|2625.9|2637.4|2631.4|2638.4|2632.4|2631.9|2625.9|285
1589216100000|2020-05-11 16:55:00|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|106
1589216400000|2020-05-11 17:00:00|2636.4|2630.4|2634.4|2628.4|2636.4|2630.4|2634.4|2628.4|105
1589216700000|2020-05-11 17:05:00|2635.4|2629.4|2637.4|2631.4|2637.4|2631.4|2634.4|2628.4|195
1589217000000|2020-05-11 17:10:00|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2635.4|2629.4|115
1589217300000|2020-05-11 17:15:00|2637.4|2631.4|2638.4|2632.4|2639.4|2633.4|2637.4|2631.4|168
1589217600000|2020-05-11 17:20:00|2637.9|2631.9|2636.4|2630.4|2637.9|2631.9|2636.4|2630.4|55
1589217900000|2020-05-11 17:25:00|2637.4|2631.4|2635.4|2629.4|2637.4|2631.4|2635.4|2629.4|94
1589218200000|2020-05-11 17:30:00|2634.4|2628.4|2637.4|2631.4|2637.9|2631.9|2634.4|2628.4|89
1589218500000|2020-05-11 17:35:00|2637.9|2631.9|2640.4|2634.4|2641.4|2635.4|2637.4|2631.4|115
1589218800000|2020-05-11 17:40:00|2641.4|2635.4|2640.4|2634.4|2641.4|2635.4|2640.4|2634.4|103
1589219100000|2020-05-11 17:45:00|2639.4|2633.4|2641.9|2635.9|2642.5|2636.5|2639.4|2633.4|256
1589219400000|2020-05-11 17:50:00|2642.9|2636.9|2646.4|2640.4|2646.4|2640.4|2640.4|2634.4|327
1589219700000|2020-05-11 17:55:00|2646.9|2640.9|2646.4|2640.4|2648.4|2642.4|2645.4|2639.4|314
1589220000000|2020-05-11 18:00:00|2646.5|2640.5|2647.4|2641.4|2648.4|2642.4|2646.4|2640.4|214
1589220300000|2020-05-11 18:05:00|2646.4|2640.4|2645.4|2639.4|2649.4|2643.4|2644.4|2638.4|411
1589220600000|2020-05-11 18:10:00|2645.9|2639.9|2650.4|2644.4|2652.4|2646.4|2644.9|2638.9|1682
1589220900000|2020-05-11 18:15:00|2649.4|2643.4|2651.9|2645.9|2652.4|2646.4|2647.4|2641.4|811
1589241600000|2020-05-12 00:00:00|2647.6|2641.6|2655.1|2649.1|2655.1|2649.1|2647.1|2641.1|184
1589241900000|2020-05-12 00:05:00|2654.1|2648.1|2653.1|2647.1|2654.6|2648.6|2652.6|2646.6|62
1589242200000|2020-05-12 00:10:00|2654.6|2648.6|2643.1|2637.1|2655.6|2649.6|2642.6|2636.6|123
1589242500000|2020-05-12 00:15:00|2643.6|2637.6|2645.1|2639.1|2646.6|2640.6|2642.1|2636.1|46
1589242800000|2020-05-12 00:20:00|2644.6|2638.6|2640.6|2634.6|2644.6|2638.6|2640.6|2634.6|37
1589243100000|2020-05-12 00:25:00|2639.6|2633.6|2637.6|2631.6|2639.6|2633.6|2636.6|2630.6|86
1589243400000|2020-05-12 00:30:00|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|20
1589243700000|2020-05-12 00:35:00|2635.6|2629.6|2637.1|2631.1|2638.6|2632.6|2635.6|2629.6|25
1589244000000|2020-05-12 00:40:00|2637.6|2631.6|2637.1|2631.1|2638.6|2632.6|2636.6|2630.6|21
1589244300000|2020-05-12 00:45:00|2635.1|2629.1|2637.6|2631.6|2637.6|2631.6|2634.6|2628.6|48
1589244600000|2020-05-12 00:50:00|2637.1|2631.1|2637.6|2631.6|2638.6|2632.6|2636.6|2630.6|20
1589244900000|2020-05-12 00:55:00|2637.1|2631.1|2637.1|2631.1|2637.6|2631.6|2635.6|2629.6|31
1589245200000|2020-05-12 01:00:00|2636.6|2630.6|2633.1|2627.1|2636.6|2630.6|2631.1|2625.1|117
1589245500000|2020-05-12 01:05:00|2632.6|2626.6|2633.6|2627.6|2634.6|2628.6|2632.6|2626.6|46
1589245800000|2020-05-12 01:10:00|2633.1|2627.1|2633.6|2627.6|2635.6|2629.6|2632.1|2626.1|82
1589246100000|2020-05-12 01:15:00|2634.6|2628.6|2636.6|2630.6|2637.6|2631.6|2633.6|2627.6|61
1589246400000|2020-05-12 01:20:00|2635.6|2629.6|2636.1|2630.1|2636.6|2630.6|2635.1|2629.1|32
1589246700000|2020-05-12 01:25:00|2635.6|2629.6|2635.6|2629.6|2636.6|2630.6|2634.6|2628.6|33
1589247000000|2020-05-12 01:30:00|2636.1|2630.1|2634.1|2628.1|2636.1|2630.1|2634.1|2628.1|33
1589247300000|2020-05-12 01:35:00|2633.6|2627.6|2632.1|2626.1|2634.1|2628.1|2631.6|2625.6|66
1589247600000|2020-05-12 01:40:00|2631.6|2625.6|2629.1|2623.1|2631.6|2625.6|2627.6|2621.6|39
1589247900000|2020-05-12 01:45:00|2628.6|2622.6|2628.6|2622.6|2629.1|2623.1|2626.6|2620.6|24
1589248200000|2020-05-12 01:50:00|2628.1|2622.1|2628.6|2622.6|2631.1|2625.1|2628.1|2622.1|77
1589248500000|2020-05-12 01:55:00|2629.6|2623.6|2626.6|2620.6|2629.6|2623.6|2626.6|2620.6|39
1589248800000|2020-05-12 02:00:00|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.1|2620.1|33
1589249100000|2020-05-12 02:05:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|12
1589249400000|2020-05-12 02:10:00|2626.6|2620.6|2627.6|2621.6|2628.6|2622.6|2626.6|2620.6|12
1589249700000|2020-05-12 02:15:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|4
1589250000000|2020-05-12 02:20:00|2628.6|2622.6|2630.6|2624.6|2631.1|2625.1|2628.6|2622.6|20
1589250300000|2020-05-12 02:25:00|2630.1|2624.1|2629.6|2623.6|2630.6|2624.6|2629.6|2623.6|15
1589250600000|2020-05-12 02:30:00|2628.6|2622.6|2627.6|2621.6|2629.1|2623.1|2625.6|2619.6|129
1589250900000|2020-05-12 02:35:00|2626.6|2620.6|2628.6|2622.6|2628.6|2622.6|2625.6|2619.6|162
1589251200000|2020-05-12 02:40:00|2629.1|2623.1|2628.1|2622.1|2629.6|2623.6|2627.6|2621.6|23
1589251500000|2020-05-12 02:45:00|2627.6|2621.6|2627.1|2621.1|2628.6|2622.6|2626.1|2620.1|17
1589251800000|2020-05-12 02:50:00|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|6
1589252100000|2020-05-12 02:55:00|2625.6|2619.6|2624.6|2618.6|2626.1|2620.1|2623.6|2617.6|76
1589252400000|2020-05-12 03:00:00|2624.1|2618.1|2624.6|2618.6|2625.6|2619.6|2623.6|2617.6|75
1589252700000|2020-05-12 03:05:00|2624.1|2618.1|2625.6|2619.6|2625.6|2619.6|2624.1|2618.1|13
1589253000000|2020-05-12 03:10:00|2626.1|2620.1|2626.1|2620.1|2626.6|2620.6|2623.6|2617.6|104
1589253300000|2020-05-12 03:15:00|2625.6|2619.6|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|9
1589253600000|2020-05-12 03:20:00|2624.1|2618.1|2624.6|2618.6|2626.6|2620.6|2623.6|2617.6|59
1589253900000|2020-05-12 03:25:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|15
1589254200000|2020-05-12 03:30:00|2624.6|2618.6|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|8
1589254500000|2020-05-12 03:35:00|2625.1|2619.1|2623.6|2617.6|2625.1|2619.1|2623.6|2617.6|34
1589254800000|2020-05-12 03:40:00|2624.1|2618.1|2625.6|2619.6|2625.6|2619.6|2624.1|2618.1|2
1589255100000|2020-05-12 03:45:00|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|6
1589255400000|2020-05-12 03:50:00|2624.7|2618.7|2626.2|2620.2|2626.7|2620.7|2624.7|2618.7|28
1589255700000|2020-05-12 03:55:00|2626.1|2620.1|2624.7|2618.7|2626.1|2620.1|2623.7|2617.7|7
1589256000000|2020-05-12 04:00:00|2625.7|2619.7|2627.7|2621.7|2628.7|2622.7|2625.7|2619.7|34
1589256300000|2020-05-12 04:05:00|2627.2|2621.2|2627.7|2621.7|2627.7|2621.7|2626.7|2620.7|4
1589256600000|2020-05-12 04:10:00|2628.7|2622.7|2627.7|2621.7|2628.7|2622.7|2627.2|2621.2|16
1589256900000|2020-05-12 04:15:00|2628.7|2622.7|2628.7|2622.7|2629.7|2623.7|2628.2|2622.2|7
1589257200000|2020-05-12 04:20:00|2628.2|2622.2|2628.7|2622.7|2629.2|2623.2|2628.2|2622.2|3
1589257500000|2020-05-12 04:25:00|2628.6|2622.6|2628.7|2622.7|2628.7|2622.7|2627.7|2621.7|5
1589257800000|2020-05-12 04:30:00|2628.2|2622.2|2625.7|2619.7|2628.7|2622.7|2625.7|2619.7|19
1589258100000|2020-05-12 04:35:00|2626.2|2620.2|2625.7|2619.7|2627.2|2621.2|2625.7|2619.7|42
1589258400000|2020-05-12 04:40:00|2625.2|2619.2|2615.7|2609.7|2625.7|2619.7|2615.7|2609.7|170
1589258700000|2020-05-12 04:45:00|2616.2|2610.2|2616.7|2610.7|2618.7|2612.7|2615.7|2609.7|147
1589259000000|2020-05-12 04:50:00|2615.7|2609.7|2615.7|2609.7|2615.7|2609.7|2614.7|2608.7|68
1589259300000|2020-05-12 04:55:00|2616.7|2610.7|2619.7|2613.7|2620.7|2614.7|2616.7|2610.7|63
1589259600000|2020-05-12 05:00:00|2620.2|2614.2|2617.7|2611.7|2620.2|2614.2|2617.7|2611.7|31
1589259900000|2020-05-12 05:05:00|2618.7|2612.7|2615.7|2609.7|2618.7|2612.7|2615.7|2609.7|78
1589260200000|2020-05-12 05:10:00|2614.7|2608.7|2615.7|2609.7|2615.7|2609.7|2613.7|2607.7|41
1589260500000|2020-05-12 05:15:00|2614.7|2608.7|2615.7|2609.7|2615.7|2609.7|2613.7|2607.7|33
1589260800000|2020-05-12 05:20:00|2616.7|2610.7|2617.7|2611.7|2617.7|2611.7|2616.7|2610.7|40
1589261100000|2020-05-12 05:25:00|2618.7|2612.7|2614.7|2608.7|2618.7|2612.7|2614.7|2608.7|74
1589261400000|2020-05-12 05:30:00|2614.2|2608.2|2618.7|2612.7|2619.7|2613.7|2614.2|2608.2|113
1589261700000|2020-05-12 05:35:00|2619.2|2613.2|2620.7|2614.7|2621.7|2615.7|2618.2|2612.2|61
1589262000000|2020-05-12 05:40:00|2619.7|2613.7|2618.7|2612.7|2619.7|2613.7|2618.2|2612.2|22
1589262300000|2020-05-12 05:45:00|2619.2|2613.2|2618.7|2612.7|2619.2|2613.2|2618.7|2612.7|8
1589262600000|2020-05-12 05:50:00|2617.7|2611.7|2621.7|2615.7|2622.7|2616.7|2617.7|2611.7|97
1589262900000|2020-05-12 05:55:00|2622.7|2616.7|2623.7|2617.7|2626.7|2620.7|2622.2|2616.2|60
1589263200000|2020-05-12 06:00:00|2622.7|2616.7|2618.7|2612.7|2623.7|2617.7|2618.2|2612.2|136
1589263500000|2020-05-12 06:05:00|2618.2|2612.2|2616.2|2610.2|2618.7|2612.7|2615.7|2609.7|25
1589263800000|2020-05-12 06:10:00|2616.7|2610.7|2615.2|2609.2|2616.7|2610.7|2615.2|2609.2|53
1589264100000|2020-05-12 06:15:00|2615.7|2609.7|2616.7|2610.7|2616.7|2610.7|2614.7|2608.7|40
1589264400000|2020-05-12 06:20:00|2617.7|2611.7|2616.2|2610.2|2617.7|2611.7|2616.2|2610.2|15
1589264700000|2020-05-12 06:25:00|2616.7|2610.7|2614.2|2608.2|2616.7|2610.7|2613.7|2607.7|21
1589265000000|2020-05-12 06:30:00|2613.7|2607.7|2615.7|2609.7|2616.7|2610.7|2612.7|2606.7|207
1589265300000|2020-05-12 06:35:00|2616.7|2610.7|2617.7|2611.7|2617.7|2611.7|2615.7|2609.7|84
1589265600000|2020-05-12 06:40:00|2617.2|2611.2|2619.7|2613.7|2620.2|2614.2|2616.7|2610.7|84
1589265900000|2020-05-12 06:45:00|2619.2|2613.2|2619.7|2613.7|2620.7|2614.7|2619.2|2613.2|19
1589266200000|2020-05-12 06:50:00|2619.2|2613.2|2618.7|2612.7|2619.2|2613.2|2617.7|2611.7|35
1589266500000|2020-05-12 06:55:00|2619.2|2613.2|2620.2|2614.2|2620.7|2614.7|2619.2|2613.2|31
1589266800000|2020-05-12 07:00:00|2619.7|2613.7|2620.7|2614.7|2621.2|2615.2|2618.7|2612.7|92
1589267100000|2020-05-12 07:05:00|2621.7|2615.7|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|85
1589267400000|2020-05-12 07:10:00|2623.7|2617.7|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|91
1589267700000|2020-05-12 07:15:00|2623.2|2617.2|2624.7|2618.7|2624.7|2618.7|2622.7|2616.7|32
1589268000000|2020-05-12 07:20:00|2625.7|2619.7|2622.7|2616.7|2625.7|2619.7|2622.7|2616.7|57
1589268300000|2020-05-12 07:25:00|2623.7|2617.7|2625.7|2619.7|2626.7|2620.7|2623.7|2617.7|126
1589268600000|2020-05-12 07:30:00|2625.2|2619.2|2624.7|2618.7|2626.7|2620.7|2624.7|2618.7|26
1589268900000|2020-05-12 07:35:00|2625.7|2619.7|2623.2|2617.2|2625.7|2619.7|2623.2|2617.2|39
1589269200000|2020-05-12 07:40:00|2622.7|2616.7|2621.7|2615.7|2623.7|2617.7|2621.7|2615.7|22
1589269500000|2020-05-12 07:45:00|2622.2|2616.2|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|18
1589269800000|2020-05-12 07:50:00|2621.7|2615.7|2621.7|2615.7|2623.2|2617.2|2621.7|2615.7|32
1589270100000|2020-05-12 07:55:00|2622.2|2616.2|2624.7|2618.7|2624.7|2618.7|2621.7|2615.7|43
1589270400000|2020-05-12 08:00:00|2623.7|2617.7|2623.7|2617.7|2624.2|2618.2|2622.7|2616.7|53
1589270700000|2020-05-12 08:05:00|2624.7|2618.7|2622.7|2616.7|2624.7|2618.7|2622.7|2616.7|15
1589271000000|2020-05-12 08:10:00|2623.7|2617.7|2622.7|2616.7|2623.7|2617.7|2622.7|2616.7|16
1589271300000|2020-05-12 08:15:00|2623.7|2617.7|2628.7|2622.7|2629.2|2623.2|2622.7|2616.7|99
1589271600000|2020-05-12 08:20:00|2627.7|2621.7|2628.7|2622.7|2629.7|2623.7|2627.7|2621.7|54
1589271900000|2020-05-12 08:25:00|2628.2|2622.2|2626.7|2620.7|2628.7|2622.7|2626.7|2620.7|29
1589272200000|2020-05-12 08:30:00|2627.7|2621.7|2628.7|2622.7|2628.7|2622.7|2627.7|2621.7|18
1589272500000|2020-05-12 08:35:00|2629.2|2623.2|2628.7|2622.7|2629.7|2623.7|2628.7|2622.7|47
1589272800000|2020-05-12 08:40:00|2629.2|2623.2|2627.7|2621.7|2629.2|2623.2|2627.7|2621.7|51
1589273100000|2020-05-12 08:45:00|2626.7|2620.7|2626.7|2620.7|2626.7|2620.7|2624.7|2618.7|106
1589273400000|2020-05-12 08:50:00|2626.2|2620.2|2629.7|2623.7|2630.7|2624.7|2626.2|2620.2|31
1589273700000|2020-05-12 08:55:00|2630.7|2624.7|2630.8|2624.8|2633.8|2627.8|2630.2|2624.2|44
1589274000000|2020-05-12 09:00:00|2629.8|2623.8|2628.8|2622.8|2630.3|2624.3|2628.8|2622.8|59
1589274300000|2020-05-12 09:05:00|2629.8|2623.8|2628.8|2622.8|2629.8|2623.8|2627.8|2621.8|18
1589274600000|2020-05-12 09:10:00|2629.2|2623.2|2628.3|2622.3|2629.8|2623.8|2627.8|2621.8|33
1589274900000|2020-05-12 09:15:00|2628.8|2622.8|2630.3|2624.3|2630.8|2624.8|2628.8|2622.8|25
1589275200000|2020-05-12 09:20:00|2630.2|2624.2|2632.8|2626.8|2632.8|2626.8|2629.8|2623.8|25
1589275500000|2020-05-12 09:25:00|2633.8|2627.8|2632.8|2626.8|2633.8|2627.8|2632.3|2626.3|51
1589275800000|2020-05-12 09:30:00|2633.2|2627.2|2632.3|2626.3|2633.8|2627.8|2632.3|2626.3|9
1589276100000|2020-05-12 09:35:00|2632.8|2626.8|2631.8|2625.8|2633.8|2627.8|2631.8|2625.8|54
1589276400000|2020-05-12 09:40:00|2630.8|2624.8|2629.8|2623.8|2630.8|2624.8|2628.8|2622.8|27
1589276700000|2020-05-12 09:45:00|2629.3|2623.3|2630.3|2624.3|2631.8|2625.8|2628.8|2622.8|26
1589277000000|2020-05-12 09:50:00|2630.8|2624.8|2633.8|2627.8|2633.8|2627.8|2630.8|2624.8|55
1589277300000|2020-05-12 09:55:00|2634.8|2628.8|2634.3|2628.3|2635.8|2629.8|2633.8|2627.8|40
1589277600000|2020-05-12 10:00:00|2634.8|2628.8|2634.8|2628.8|2635.8|2629.8|2633.8|2627.8|28
1589277900000|2020-05-12 10:05:00|2633.8|2627.8|2635.3|2629.3|2635.8|2629.8|2633.8|2627.8|24
1589278200000|2020-05-12 10:10:00|2635.8|2629.8|2637.3|2631.3|2637.8|2631.8|2635.8|2629.8|48
1589278500000|2020-05-12 10:15:00|2637.8|2631.8|2640.8|2634.8|2641.8|2635.8|2637.8|2631.8|68
1589278800000|2020-05-12 10:20:00|2641.8|2635.8|2641.3|2635.3|2642.3|2636.3|2640.8|2634.8|38
1589279100000|2020-05-12 10:25:00|2641.8|2635.8|2643.8|2637.8|2644.8|2638.8|2641.3|2635.3|95
1589279400000|2020-05-12 10:30:00|2642.8|2636.8|2643.8|2637.8|2644.8|2638.8|2642.8|2636.8|50
1589279700000|2020-05-12 10:35:00|2644.3|2638.3|2643.8|2637.8|2644.8|2638.8|2643.8|2637.8|20
1589280000000|2020-05-12 10:40:00|||||||||64
1589280300000|2020-05-12 10:45:00|2644.8|2638.8|2644.8|2638.8|2645.8|2639.8|2644.8|2638.8|40
1589280600000|2020-05-12 10:50:00|2645.3|2639.3|2645.3|2639.3|2645.8|2639.8|2643.8|2637.8|27
1589280900000|2020-05-12 10:55:00|2644.8|2638.8|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|14
1589281200000|2020-05-12 11:00:00|2643.8|2637.8|2643.3|2637.3|2644.8|2638.8|2642.8|2636.8|45
1589281500000|2020-05-12 11:05:00|2642.8|2636.8|2644.8|2638.8|2645.8|2639.8|2642.8|2636.8|41
1589281800000|2020-05-12 11:10:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2644.8|2638.8|56
1589282100000|2020-05-12 11:15:00|2646.8|2640.8|2647.8|2641.8|2648.8|2642.8|2646.8|2640.8|89
1589282400000|2020-05-12 11:20:00|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2647.8|2641.8|19
1589282700000|2020-05-12 11:25:00|2647.8|2641.8|2645.8|2639.8|2648.8|2642.8|2645.8|2639.8|20
1589283000000|2020-05-12 11:30:00|2646.3|2640.3|2643.8|2637.8|2646.3|2640.3|2642.8|2636.8|46
1589283300000|2020-05-12 11:35:00|2642.8|2636.8|2643.8|2637.8|2644.3|2638.3|2642.8|2636.8|61
1589283600000|2020-05-12 11:40:00|2642.8|2636.8|2644.8|2638.8|2645.8|2639.8|2641.8|2635.8|83
1589283900000|2020-05-12 11:45:00|2645.3|2639.3|2644.8|2638.8|2646.8|2640.8|2644.8|2638.8|73
1589284200000|2020-05-12 11:50:00|2645.8|2639.8|2644.8|2638.8|2645.8|2639.8|2644.8|2638.8|19
1589284500000|2020-05-12 11:55:00|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2641.8|2635.8|48
1589284800000|2020-05-12 12:00:00|2644.8|2638.8|2645.8|2639.8|2645.8|2639.8|2644.3|2638.3|51
1589285100000|2020-05-12 12:05:00|2647.8|2641.8|2647.8|2641.8|2648.8|2642.8|2645.8|2639.8|52
1589285400000|2020-05-12 12:10:00|2646.8|2640.8|2648.3|2642.3|2648.8|2642.8|2646.8|2640.8|57
1589285700000|2020-05-12 12:15:00|2647.8|2641.8|2647.8|2641.8|2649.3|2643.3|2646.8|2640.8|53
1589286000000|2020-05-12 12:20:00|2648.8|2642.8|2649.8|2643.8|2650.8|2644.8|2648.8|2642.8|95
1589286300000|2020-05-12 12:25:00|2649.3|2643.3|2648.8|2642.8|2649.8|2643.8|2647.8|2641.8|22
1589286600000|2020-05-12 12:30:00|2649.3|2643.3|2647.8|2641.8|2649.8|2643.8|2647.8|2641.8|26
1589286900000|2020-05-12 12:35:00|2648.3|2642.3|2648.8|2642.8|2649.8|2643.8|2647.8|2641.8|72
1589287200000|2020-05-12 12:40:00|2649.3|2643.3|2650.8|2644.8|2651.8|2645.8|2648.8|2642.8|144
1589290200000|2020-05-12 13:30:00|2649.9|2643.9|2638.8|2632.8|2650.8|2644.8|2638.8|2632.8|1220
1589290500000|2020-05-12 13:35:00|2638.3|2632.3|2635.8|2629.8|2641.8|2635.8|2634.8|2628.8|475
1589290800000|2020-05-12 13:40:00|2634.8|2628.8|2636.8|2630.8|2637.8|2631.8|2634.8|2628.8|228
1589291100000|2020-05-12 13:45:00|2637.3|2631.3|2632.8|2626.8|2637.8|2631.8|2631.8|2625.8|271
1589291400000|2020-05-12 13:50:00|2633.8|2627.8|2629.3|2623.3|2633.8|2627.8|2629.3|2623.3|410
1589291700000|2020-05-12 13:55:00|2628.9|2622.9|2630.9|2624.9|2634.9|2628.9|2628.8|2622.8|398
1589292000000|2020-05-12 14:00:00|2631.4|2625.4|2628.9|2622.9|2634.9|2628.9|2628.9|2622.9|288
1589292300000|2020-05-12 14:05:00|2629.9|2623.9|2632.9|2626.9|2632.9|2626.9|2629.9|2623.9|578
1589292600000|2020-05-12 14:10:00|2633.3|2627.3|2634.9|2628.9|2635.9|2629.9|2630.9|2624.9|607
1589292900000|2020-05-12 14:15:00|2635.9|2629.9|2629.9|2623.9|2636.9|2630.9|2629.9|2623.9|461
1589293200000|2020-05-12 14:20:00|2630.9|2624.9|2627.9|2621.9|2631.9|2625.9|2627.9|2621.9|165
1589293500000|2020-05-12 14:25:00|2628.4|2622.4|2628.4|2622.4|2629.9|2623.9|2626.9|2620.9|216
1589293800000|2020-05-12 14:30:00|2628.3|2622.3|2624.9|2618.9|2628.4|2622.4|2621.9|2615.9|298
1589294100000|2020-05-12 14:35:00|2624.4|2618.4|2623.9|2617.9|2626.9|2620.9|2622.9|2616.9|635
1589294400000|2020-05-12 14:40:00|2622.9|2616.9|2623.9|2617.9|2624.9|2618.9|2622.9|2616.9|232
1589294700000|2020-05-12 14:45:00|2623.4|2617.4|2624.9|2618.9|2625.9|2619.9|2622.9|2616.9|543
1589295000000|2020-05-12 14:50:00|2624.4|2618.4|2623.9|2617.9|2624.9|2618.9|2623.9|2617.9|118
1589295300000|2020-05-12 14:55:00|2624.4|2618.4|2623.9|2617.9|2625.9|2619.9|2623.4|2617.4|413
1589295600000|2020-05-12 15:00:00|2624.9|2618.9|2622.9|2616.9|2624.9|2618.9|2621.9|2615.9|177
1589295900000|2020-05-12 15:05:00|2623.9|2617.9|2625.4|2619.4|2625.9|2619.9|2622.9|2616.9|180
1589296200000|2020-05-12 15:10:00|2625.9|2619.9|2627.9|2621.9|2630.4|2624.4|2625.4|2619.4|485
1589296500000|2020-05-12 15:15:00|2628.9|2622.9|2632.9|2626.9|2632.9|2626.9|2628.9|2622.9|259
1589296800000|2020-05-12 15:20:00|2631.9|2625.9|2631.9|2625.9|2632.9|2626.9|2631.9|2625.9|164
1589297100000|2020-05-12 15:25:00|2632.4|2626.4|2632.9|2626.9|2633.9|2627.9|2630.9|2624.9|129
1589297400000|2020-05-12 15:30:00|2633.9|2627.9|2628.9|2622.9|2633.9|2627.9|2628.9|2622.9|227
1589297700000|2020-05-12 15:35:00|2629.4|2623.4|2626.9|2620.9|2629.9|2623.9|2624.9|2618.9|178
1589298000000|2020-05-12 15:40:00|2626.4|2620.4|2626.9|2620.9|2627.9|2621.9|2625.9|2619.9|125
1589298300000|2020-05-12 15:45:00|2627.4|2621.4|2628.4|2622.4|2629.9|2623.9|2626.9|2620.9|162
1589298600000|2020-05-12 15:50:00|2628.9|2622.9|2626.9|2620.9|2628.9|2622.9|2625.9|2619.9|176
1589298900000|2020-05-12 15:55:00|2626.4|2620.4|2624.4|2618.4|2630.9|2624.9|2624.4|2618.4|610
1589299200000|2020-05-12 16:00:00|2624.9|2618.9|2637.9|2631.9|2637.9|2631.9|2624.9|2618.9|603
1589299500000|2020-05-12 16:05:00|2636.9|2630.9|2626.9|2620.9|2636.9|2630.9|2625.9|2619.9|433
1589299800000|2020-05-12 16:10:00|2626.4|2620.4|2627.9|2621.9|2627.9|2621.9|2621.9|2615.9|355
1589300100000|2020-05-12 16:15:00|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2626.9|2620.9|375
1589300400000|2020-05-12 16:20:00|2629.4|2623.4|2627.9|2621.9|2629.9|2623.9|2625.9|2619.9|180
1589300700000|2020-05-12 16:25:00|2628.4|2622.4|2629.9|2623.9|2629.9|2623.9|2626.9|2620.9|72
1589301000000|2020-05-12 16:30:00|2630.9|2624.9|2631.9|2625.9|2633.4|2627.4|2630.9|2624.9|173
1589301300000|2020-05-12 16:35:00|2632.4|2626.4|2629.9|2623.9|2632.9|2626.9|2629.4|2623.4|65
1589301600000|2020-05-12 16:40:00|2628.9|2622.9|2628.9|2622.9|2630.9|2624.9|2627.9|2621.9|198
1589301900000|2020-05-12 16:45:00|2628.4|2622.4|2630.9|2624.9|2631.9|2625.9|2627.9|2621.9|100
1589302200000|2020-05-12 16:50:00|2631.9|2625.9|2632.4|2626.4|2632.9|2626.9|2630.4|2624.4|76
1589302500000|2020-05-12 16:55:00|2632.9|2626.9|2635.9|2629.9|2635.9|2629.9|2631.9|2625.9|97
1589302800000|2020-05-12 17:00:00|2636.4|2630.4|2639.9|2633.9|2639.9|2633.9|2634.9|2628.9|156
1589303100000|2020-05-12 17:05:00|2640.4|2634.4|2643.4|2637.4|2643.9|2637.9|2639.9|2633.9|399
1589303400000|2020-05-12 17:10:00|2642.9|2636.9|2638.9|2632.9|2643.9|2637.9|2638.9|2632.9|413
1589303700000|2020-05-12 17:15:00|2639.9|2633.9|2635.9|2629.9|2640.9|2634.9|2635.9|2629.9|133
1589304000000|2020-05-12 17:20:00|2635.4|2629.4|2632.9|2626.9|2635.4|2629.4|2631.9|2625.9|243
1589304300000|2020-05-12 17:25:00|2631.9|2625.9|2627.9|2621.9|2631.9|2625.9|2627.9|2621.9|242
1589304600000|2020-05-12 17:30:00|2628.4|2622.4|2631.4|2625.4|2631.9|2625.9|2627.9|2621.9|180
1589304900000|2020-05-12 17:35:00|2630.9|2624.9|2632.9|2626.9|2633.9|2627.9|2630.9|2624.9|161
1589305200000|2020-05-12 17:40:00|2632.4|2626.4|2631.9|2625.9|2634.9|2628.9|2631.9|2625.9|162
1589305500000|2020-05-12 17:45:00|2632.4|2626.4|2633.9|2627.9|2634.9|2628.9|2632.4|2626.4|349
1589305800000|2020-05-12 17:50:00|2634.4|2628.4|2632.4|2626.4|2634.9|2628.9|2631.9|2625.9|107
1589306100000|2020-05-12 17:55:00|2631.9|2625.9|2630.9|2624.9|2632.9|2626.9|2629.9|2623.9|157
1589306400000|2020-05-12 18:00:00|2630.4|2624.4|2628.9|2622.9|2633.9|2627.9|2628.4|2622.4|310
1589306700000|2020-05-12 18:05:00|2629|2623|2628.9|2622.9|2631.9|2625.9|2628.4|2622.4|297
1589307000000|2020-05-12 18:10:00|2627.9|2621.9|2629.9|2623.9|2631.9|2625.9|2626|2620|1897
1589307300000|2020-05-12 18:15:00|2629.5|2623.5|2628.4|2622.4|2631.9|2625.9|2626|2620|525
1589328000000|2020-05-13 00:00:00|2623.6|2617.6|2616.6|2610.6|2624.6|2618.6|2615.1|2609.1|351
1589328300000|2020-05-13 00:05:00|2617.1|2611.1|2617.1|2611.1|2618.1|2612.1|2616.1|2610.1|55
1589328600000|2020-05-13 00:10:00|2616.1|2610.1|2614.6|2608.6|2616.6|2610.6|2613.1|2607.1|150
1589328900000|2020-05-13 00:15:00|2614.1|2608.1|2613.6|2607.6|2615.1|2609.1|2612.1|2606.1|63
1589329200000|2020-05-13 00:20:00|2613.1|2607.1|2613.6|2607.6|2614.1|2608.1|2613.1|2607.1|53
1589329500000|2020-05-13 00:25:00|2613.1|2607.1|2612.1|2606.1|2613.1|2607.1|2612.1|2606.1|36
1589329800000|2020-05-13 00:30:00|2612.6|2606.6|2614.6|2608.6|2615.1|2609.1|2612.6|2606.6|68
1589330100000|2020-05-13 00:35:00|2615.1|2609.1|2618.6|2612.6|2618.6|2612.6|2614.6|2608.6|50
1589330400000|2020-05-13 00:40:00|2618.1|2612.1|2619.1|2613.1|2620.1|2614.1|2618.1|2612.1|30
1589330700000|2020-05-13 00:45:00|2618.6|2612.6|2620.1|2614.1|2620.6|2614.6|2618.1|2612.1|22
1589331000000|2020-05-13 00:50:00|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|24
1589331300000|2020-05-13 00:55:00|2621.1|2615.1|2623.1|2617.1|2623.1|2617.1|2620.6|2614.6|52
1589331600000|2020-05-13 01:00:00|2624.1|2618.1|2624.1|2618.1|2625.1|2619.1|2622.1|2616.1|67
1589331900000|2020-05-13 01:05:00|2624.6|2618.6|2625.6|2619.6|2626.1|2620.1|2624.1|2618.1|38
1589332200000|2020-05-13 01:10:00|2625.1|2619.1|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|40
1589332500000|2020-05-13 01:15:00|2625.6|2619.6|2625.1|2619.1|2628.1|2622.1|2624.1|2618.1|90
1589332800000|2020-05-13 01:20:00|2625.6|2619.6|2626.1|2620.1|2627.1|2621.1|2625.1|2619.1|83
1589333100000|2020-05-13 01:25:00|2626.6|2620.6|2625.1|2619.1|2626.6|2620.6|2625.1|2619.1|38
1589333400000|2020-05-13 01:30:00|2624.6|2618.6|2622.1|2616.1|2624.6|2618.6|2622.1|2616.1|117
1589333700000|2020-05-13 01:35:00|2621.6|2615.6|2624.1|2618.1|2624.1|2618.1|2621.6|2615.6|49
1589334000000|2020-05-13 01:40:00|2623.6|2617.6|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|60
1589334300000|2020-05-13 01:45:00|2624.1|2618.1|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|14
1589334600000|2020-05-13 01:50:00|2623.6|2617.6|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|20
1589334900000|2020-05-13 01:55:00|2624.1|2618.1|2624.1|2618.1|2625.1|2619.1|2623.6|2617.6|16
1589335200000|2020-05-13 02:00:00|2625.1|2619.1|2625.6|2619.6|2626.1|2620.1|2624.1|2618.1|18
1589335500000|2020-05-13 02:05:00|2626.1|2620.1|2627.1|2621.1|2627.1|2621.1|2626.1|2620.1|5
1589335800000|2020-05-13 02:10:00|2628.1|2622.1|2629.6|2623.6|2629.6|2623.6|2628.1|2622.1|36
1589336100000|2020-05-13 02:15:00|2629.1|2623.1|2629.1|2623.1|2631.1|2625.1|2628.6|2622.6|54
1589336400000|2020-05-13 02:20:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|2
1589336700000|2020-05-13 02:25:00|2629.1|2623.1|2628.1|2622.1|2629.1|2623.1|2628.1|2622.1|6
1589337000000|2020-05-13 02:30:00|2629.1|2623.1|2633.1|2627.1|2633.1|2627.1|2628.1|2622.1|70
1589337300000|2020-05-13 02:35:00|2634.1|2628.1|2635.6|2629.6|2636.1|2630.1|2633.1|2627.1|88
1589337600000|2020-05-13 02:40:00|2636.1|2630.1|2637.1|2631.1|2638.1|2632.1|2634.1|2628.1|82
1589337900000|2020-05-13 02:45:00|2637.6|2631.6|2635.1|2629.1|2637.6|2631.6|2634.1|2628.1|48
1589338200000|2020-05-13 02:50:00|2635.6|2629.6|2636.1|2630.1|2638.1|2632.1|2635.6|2629.6|39
1589338500000|2020-05-13 02:55:00|2636.6|2630.6|2637.1|2631.1|2638.1|2632.1|2635.1|2629.1|28
1589338800000|2020-05-13 03:00:00|2637.6|2631.6|2637.1|2631.1|2639.1|2633.1|2636.1|2630.1|57
1589339100000|2020-05-13 03:05:00|2637.6|2631.6|2638.1|2632.1|2639.1|2633.1|2637.1|2631.1|52
1589339400000|2020-05-13 03:10:00|2638.6|2632.6|2641.1|2635.1|2641.1|2635.1|2638.6|2632.6|38
1589339700000|2020-05-13 03:15:00|2640.6|2634.6|2639.1|2633.1|2641.1|2635.1|2638.1|2632.1|70
1589340000000|2020-05-13 03:20:00|2638.6|2632.6|2639.6|2633.6|2640.6|2634.6|2638.1|2632.1|17
1589340300000|2020-05-13 03:25:00|2641.1|2635.1|2641.1|2635.1|2642.1|2636.1|2639.6|2633.6|48
1589340600000|2020-05-13 03:30:00|2641.6|2635.6|2639.6|2633.6|2642.1|2636.1|2639.1|2633.1|52
1589340900000|2020-05-13 03:35:00|2640.1|2634.1|2638.6|2632.6|2640.1|2634.1|2638.1|2632.1|36
1589341200000|2020-05-13 03:40:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|41
1589341500000|2020-05-13 03:45:00|2639.1|2633.1|2638.2|2632.2|2639.6|2633.6|2638.2|2632.2|24
1589341800000|2020-05-13 03:50:00|2638.6|2632.6|2638.2|2632.2|2638.7|2632.7|2638.1|2632.1|10
1589342100000|2020-05-13 03:55:00|2637.7|2631.7|2638.7|2632.7|2639.2|2633.2|2637.7|2631.7|6
1589342400000|2020-05-13 04:00:00|2638.2|2632.2|2638.7|2632.7|2638.7|2632.7|2638.1|2632.1|7
1589342700000|2020-05-13 04:05:00|2638.6|2632.6|2638.2|2632.2|2638.6|2632.6|2638.2|2632.2|5
1589343000000|2020-05-13 04:10:00|2638.7|2632.7|2638.2|2632.2|2638.7|2632.7|2638.2|2632.2|6
1589343300000|2020-05-13 04:15:00|||||||||11
1589343600000|2020-05-13 04:20:00|2638.7|2632.7|2638.7|2632.7|2638.7|2632.7|2638.7|2632.7|26
1589343900000|2020-05-13 04:25:00|2639.2|2633.2|2639.2|2633.2|2639.2|2633.2|2638.2|2632.2|1
1589344200000|2020-05-13 04:30:00|2638.2|2632.2|2636.2|2630.2|2638.2|2632.2|2635.7|2629.7|30
1589344500000|2020-05-13 04:35:00|2635.2|2629.2|2635.7|2629.7|2636.2|2630.2|2635.2|2629.2|45
1589344800000|2020-05-13 04:40:00|2636.2|2630.2|2636.7|2630.7|2636.7|2630.7|2636.2|2630.2|5
1589345100000|2020-05-13 04:45:00|2636.2|2630.2|2636.7|2630.7|2637.2|2631.2|2636.2|2630.2|26
1589345400000|2020-05-13 04:50:00|2635.7|2629.7|2635.7|2629.7|2635.7|2629.7|2635.2|2629.2|15
1589345700000|2020-05-13 04:55:00|2635.2|2629.2|2635.7|2629.7|2636.2|2630.2|2635.2|2629.2|4
1589346000000|2020-05-13 05:00:00|2635.2|2629.2|2634.2|2628.2|2635.7|2629.7|2634.2|2628.2|3
1589346300000|2020-05-13 05:05:00|2633.2|2627.2|2630.2|2624.2|2633.2|2627.2|2630.2|2624.2|21
1589346600000|2020-05-13 05:10:00|2629.7|2623.7|2631.7|2625.7|2631.7|2625.7|2629.7|2623.7|52
1589346900000|2020-05-13 05:15:00|2632.2|2626.2|2634.7|2628.7|2635.2|2629.2|2632.2|2626.2|18
1589347200000|2020-05-13 05:20:00|2635.2|2629.2|2634.7|2628.7|2635.2|2629.2|2634.2|2628.2|3
1589347500000|2020-05-13 05:25:00|2635.2|2629.2|2633.7|2627.7|2635.2|2629.2|2633.7|2627.7|12
1589347800000|2020-05-13 05:30:00|2633.2|2627.2|2637.2|2631.2|2638.2|2632.2|2633.2|2627.2|33
1589348100000|2020-05-13 05:35:00|2638.2|2632.2|2639.2|2633.2|2639.2|2633.2|2638.2|2632.2|20
1589348400000|2020-05-13 05:40:00|2639.7|2633.7|2639.2|2633.2|2640.2|2634.2|2638.7|2632.7|75
1589348700000|2020-05-13 05:45:00|2640.2|2634.2|2640.2|2634.2|2640.7|2634.7|2640.2|2634.2|40
1589349000000|2020-05-13 05:50:00|2641.2|2635.2|2637.7|2631.7|2641.2|2635.2|2637.2|2631.2|123
1589349300000|2020-05-13 05:55:00|2638.2|2632.2|2638.2|2632.2|2639.2|2633.2|2637.2|2631.2|23
1589349600000|2020-05-13 06:00:00|2637.7|2631.7|2637.2|2631.2|2638.7|2632.7|2636.7|2630.7|84
1589349900000|2020-05-13 06:05:00|2636.2|2630.2|2636.2|2630.2|2637.2|2631.2|2635.2|2629.2|17
1589350200000|2020-05-13 06:10:00|2635.7|2629.7|2636.7|2630.7|2636.7|2630.7|2635.2|2629.2|11
1589350500000|2020-05-13 06:15:00|2636.2|2630.2|2636.2|2630.2|2637.7|2631.7|2636.2|2630.2|18
1589350800000|2020-05-13 06:20:00|2637.2|2631.2|2639.7|2633.7|2639.7|2633.7|2637.2|2631.2|17
1589351100000|2020-05-13 06:25:00|2640.2|2634.2|2640.2|2634.2|2640.2|2634.2|2639.2|2633.2|5
1589351400000|2020-05-13 06:30:00|2640.7|2634.7|2644.2|2638.2|2644.2|2638.2|2640.2|2634.2|165
1589351700000|2020-05-13 06:35:00|2644.7|2638.7|2644.2|2638.2|2644.7|2638.7|2643.2|2637.2|11
1589352000000|2020-05-13 06:40:00|2644.7|2638.7|2644.7|2638.7|2648.2|2642.2|2644.2|2638.2|124
1589352300000|2020-05-13 06:45:00|2645.2|2639.2|2642.2|2636.2|2645.7|2639.7|2640.2|2634.2|121
1589352600000|2020-05-13 06:50:00|2641.7|2635.7|2644.7|2638.7|2644.7|2638.7|2641.2|2635.2|152
1589352900000|2020-05-13 06:55:00|2645.2|2639.2|2644.7|2638.7|2646.2|2640.2|2643.7|2637.7|25
1589353200000|2020-05-13 07:00:00|2645.2|2639.2|2640.2|2634.2|2645.2|2639.2|2640.2|2634.2|78
1589353500000|2020-05-13 07:05:00|2641.2|2635.2|2641.7|2635.7|2641.7|2635.7|2640.2|2634.2|25
1589353800000|2020-05-13 07:10:00|2642.2|2636.2|2639.2|2633.2|2642.2|2636.2|2638.2|2632.2|67
1589354100000|2020-05-13 07:15:00|2638.7|2632.7|2634.7|2628.7|2638.7|2632.7|2633.2|2627.2|83
1589354400000|2020-05-13 07:20:00|2634.2|2628.2|2633.2|2627.2|2635.2|2629.2|2633.2|2627.2|100
1589354700000|2020-05-13 07:25:00|2634.2|2628.2|2630.7|2624.7|2634.2|2628.2|2630.7|2624.7|47
1589355000000|2020-05-13 07:30:00|2630.2|2624.2|2633.2|2627.2|2634.2|2628.2|2629.2|2623.2|81
1589355300000|2020-05-13 07:35:00|2632.7|2626.7|2629.2|2623.2|2633.2|2627.2|2629.2|2623.2|48
1589355600000|2020-05-13 07:40:00|2628.2|2622.2|2630.2|2624.2|2630.2|2624.2|2627.2|2621.2|56
1589355900000|2020-05-13 07:45:00|2629.7|2623.7|2631.7|2625.7|2631.7|2625.7|2629.7|2623.7|12
1589356200000|2020-05-13 07:50:00|2631.2|2625.2|2631.7|2625.7|2632.2|2626.2|2630.2|2624.2|14
1589356500000|2020-05-13 07:55:00|2632.2|2626.2|2628.2|2622.2|2632.2|2626.2|2627.2|2621.2|49
1589356800000|2020-05-13 08:00:00|2627.7|2621.7|2625.7|2619.7|2628.2|2622.2|2625.2|2619.2|77
1589357100000|2020-05-13 08:05:00|2625.2|2619.2|2626.7|2620.7|2629.2|2623.2|2625.2|2619.2|41
1589357400000|2020-05-13 08:10:00|2627.2|2621.2|2628.2|2622.2|2628.7|2622.7|2626.7|2620.7|16
1589357700000|2020-05-13 08:15:00|2629.2|2623.2|2629.2|2623.2|2629.2|2623.2|2628.2|2622.2|19
1589358000000|2020-05-13 08:20:00|2630.2|2624.2|2628.7|2622.7|2630.2|2624.2|2628.2|2622.2|49
1589358300000|2020-05-13 08:25:00|2628.2|2622.2|2633.7|2627.7|2634.7|2628.7|2628.2|2622.2|58
1589358600000|2020-05-13 08:30:00|2633.2|2627.2|2634.2|2628.2|2634.2|2628.2|2632.2|2626.2|18
1589358900000|2020-05-13 08:35:00|2633.2|2627.2|2633.2|2627.2|2634.2|2628.2|2632.2|2626.2|28
1589359200000|2020-05-13 08:40:00|2632.7|2626.7|2632.2|2626.2|2633.2|2627.2|2631.2|2625.2|19
1589359500000|2020-05-13 08:45:00|2631.7|2625.7|2630.2|2624.2|2631.7|2625.7|2630.2|2624.2|19
1589359800000|2020-05-13 08:50:00|2629.2|2623.2|2630.2|2624.2|2630.2|2624.2|2629.2|2623.2|10
1589360100000|2020-05-13 08:55:00|2629.7|2623.7|2630.2|2624.2|2630.2|2624.2|2628.2|2622.2|33
1589360400000|2020-05-13 09:00:00|2629.2|2623.2|2628.2|2622.2|2630.2|2624.2|2628.2|2622.2|14
1589360700000|2020-05-13 09:05:00|2628.7|2622.7|2631.2|2625.2|2631.2|2625.2|2628.7|2622.7|11
1589361000000|2020-05-13 09:10:00|2632.2|2626.2|2630.8|2624.8|2632.2|2626.2|2630.3|2624.3|8
1589361300000|2020-05-13 09:15:00|2631.2|2625.2|2635.3|2629.3|2635.3|2629.3|2631.2|2625.2|42
1589361600000|2020-05-13 09:20:00|2636.3|2630.3|2633.3|2627.3|2636.3|2630.3|2633.3|2627.3|56
1589361900000|2020-05-13 09:25:00|2633.7|2627.7|2633.3|2627.3|2634.3|2628.3|2633.3|2627.3|32
1589362200000|2020-05-13 09:30:00|2634.3|2628.3|2634.8|2628.8|2636.3|2630.3|2633.3|2627.3|96
1589362500000|2020-05-13 09:35:00|2635.3|2629.3|2634.3|2628.3|2636.3|2630.3|2633.8|2627.8|13
1589362800000|2020-05-13 09:40:00|2634.2|2628.2|2634.3|2628.3|2634.8|2628.8|2633.3|2627.3|22
1589363100000|2020-05-13 09:45:00|2633.8|2627.8|2634.3|2628.3|2635.3|2629.3|2633.8|2627.8|3
1589363400000|2020-05-13 09:50:00|2634.8|2628.8|2637.3|2631.3|2638.3|2632.3|2634.8|2628.8|137
1589363700000|2020-05-13 09:55:00|2638.3|2632.3|2637.8|2631.8|2640.3|2634.3|2637.8|2631.8|91
1589364000000|2020-05-13 10:00:00|2637.3|2631.3|2640.3|2634.3|2641.3|2635.3|2637.3|2631.3|31
1589364300000|2020-05-13 10:05:00|2639.8|2633.8|2636.3|2630.3|2639.8|2633.8|2635.8|2629.8|72
1589364600000|2020-05-13 10:10:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2635.3|2629.3|26
1589364900000|2020-05-13 10:15:00|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2635.3|2629.3|65
1589365200000|2020-05-13 10:20:00|2637.3|2631.3|2638.3|2632.3|2639.8|2633.8|2637.3|2631.3|32
1589365500000|2020-05-13 10:25:00|2639.3|2633.3|2639.8|2633.8|2640.8|2634.8|2638.8|2632.8|15
1589365800000|2020-05-13 10:30:00|2640.3|2634.3|2640.8|2634.8|2642.3|2636.3|2639.8|2633.8|18
1589366100000|2020-05-13 10:35:00|2640.3|2634.3|2639.8|2633.8|2641.3|2635.3|2639.3|2633.3|21
1589366400000|2020-05-13 10:40:00|2639.3|2633.3|2639.3|2633.3|2639.8|2633.8|2638.3|2632.3|9
1589366700000|2020-05-13 10:45:00|2638.8|2632.8|2640.3|2634.3|2641.3|2635.3|2638.3|2632.3|18
1589367000000|2020-05-13 10:50:00|2641.3|2635.3|2639.3|2633.3|2641.3|2635.3|2638.8|2632.8|18
1589367300000|2020-05-13 10:55:00|2638.8|2632.8|2640.3|2634.3|2640.3|2634.3|2638.3|2632.3|19
1589367600000|2020-05-13 11:00:00|2641.3|2635.3|2641.8|2635.8|2642.3|2636.3|2641.3|2635.3|24
1589367900000|2020-05-13 11:05:00|2641.3|2635.3|2640.3|2634.3|2642.3|2636.3|2640.3|2634.3|33
1589368200000|2020-05-13 11:10:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.3|2633.3|4
1589368500000|2020-05-13 11:15:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|6
1589368800000|2020-05-13 11:20:00|2639.8|2633.8|2638.3|2632.3|2640.3|2634.3|2637.3|2631.3|22
1589369100000|2020-05-13 11:25:00|2638.8|2632.8|2640.3|2634.3|2640.3|2634.3|2637.8|2631.8|103
1589369400000|2020-05-13 11:30:00|2639.8|2633.8|2639.8|2633.8|2640.3|2634.3|2639.3|2633.3|40
1589369700000|2020-05-13 11:35:00|2640.3|2634.3|2640.3|2634.3|2640.8|2634.8|2638.8|2632.8|18
1589370000000|2020-05-13 11:40:00|2639.8|2633.8|2641.3|2635.3|2641.3|2635.3|2639.8|2633.8|16
1589370300000|2020-05-13 11:45:00|2640.8|2634.8|2643.8|2637.8|2644.8|2638.8|2640.3|2634.3|93
1589370600000|2020-05-13 11:50:00|2644.3|2638.3|2648.3|2642.3|2650.3|2644.3|2644.3|2638.3|181
1589370900000|2020-05-13 11:55:00|2648.8|2642.8|2647.3|2641.3|2653.3|2647.3|2647.3|2641.3|412
1589371200000|2020-05-13 12:00:00|2648.3|2642.3|2652.3|2646.3|2654.3|2648.3|2647.8|2641.8|143
1589371500000|2020-05-13 12:05:00|2652.8|2646.8|2652.3|2646.3|2653.8|2647.8|2651.3|2645.3|43
1589371800000|2020-05-13 12:10:00|2651.8|2645.8|2651.8|2645.8|2652.3|2646.3|2650.3|2644.3|30
1589372100000|2020-05-13 12:15:00|2652.3|2646.3|2651.3|2645.3|2654.3|2648.3|2650.8|2644.8|50
1589372400000|2020-05-13 12:20:00|2651.8|2645.8|2650.3|2644.3|2652.3|2646.3|2650.3|2644.3|25
1589372700000|2020-05-13 12:25:00|2649.8|2643.8|2650.3|2644.3|2652.3|2646.3|2649.8|2643.8|39
1589373000000|2020-05-13 12:30:00|2649.8|2643.8|2645.3|2639.3|2649.8|2643.8|2645.3|2639.3|124
1589373300000|2020-05-13 12:35:00|2645.8|2639.8|2645.3|2639.3|2647.3|2641.3|2643.3|2637.3|49
1589373600000|2020-05-13 12:40:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2641.3|2635.3|180
1589376600000|2020-05-13 13:30:00|2640.8|2634.8|2627.8|2621.8|2641.3|2635.3|2627.3|2621.3|966
1589376900000|2020-05-13 13:35:00|2627.3|2621.3|2622.3|2616.3|2631.3|2625.3|2620.3|2614.3|501
1589377200000|2020-05-13 13:40:00|2621.8|2615.8|2619.3|2613.3|2624.3|2618.3|2614.3|2608.3|1072
1589377500000|2020-05-13 13:45:00|2618.3|2612.3|2620.3|2614.3|2624.3|2618.3|2615.3|2609.3|458
1589377800000|2020-05-13 13:50:00|2619.8|2613.8|2621.8|2615.8|2624.3|2618.3|2619.3|2613.3|288
1589378100000|2020-05-13 13:55:00|2621.3|2615.3|2618.3|2612.3|2621.3|2615.3|2618.3|2612.3|336
1589378400000|2020-05-13 14:00:00|2617.3|2611.3|2616.3|2610.3|2618.3|2612.3|2613.3|2607.3|637
1589378700000|2020-05-13 14:05:00|2615.3|2609.3|2614.3|2608.3|2616.3|2610.3|2613.8|2607.8|213
1589379000000|2020-05-13 14:10:00|2613.3|2607.3|2615.3|2609.3|2615.3|2609.3|2613.3|2607.3|328
1589379300000|2020-05-13 14:15:00|2614.3|2608.3|2613.3|2607.3|2615.3|2609.3|2613.3|2607.3|190
1589379600000|2020-05-13 14:20:00|2614.3|2608.3|2610.3|2604.3|2615.3|2609.3|2609.3|2603.3|386
1589379900000|2020-05-13 14:25:00|2609.8|2603.8|2619.3|2613.3|2619.3|2613.3|2609.3|2603.3|665
1589380200000|2020-05-13 14:30:00|2619.8|2613.8|2622.3|2616.3|2623.3|2617.3|2616.8|2610.8|504
1589380500000|2020-05-13 14:35:00|2622.8|2616.8|2622.3|2616.3|2623.3|2617.3|2621.3|2615.3|455
1589380800000|2020-05-13 14:40:00|2621.3|2615.3|2614.8|2608.8|2621.3|2615.3|2614.3|2608.3|606
1589381100000|2020-05-13 14:45:00|2614.3|2608.3|2610.3|2604.3|2614.3|2608.3|2610.3|2604.3|335
1589381400000|2020-05-13 14:50:00|2611.3|2605.3|2606.9|2600.9|2612.3|2606.3|2606.3|2600.3|412
1589381700000|2020-05-13 14:55:00|2607.4|2601.4|2604.4|2598.4|2608.4|2602.4|2604.4|2598.4|478
1589382000000|2020-05-13 15:00:00|2605.4|2599.4|2609.4|2603.4|2609.4|2603.4|2604.4|2598.4|428
1589382300000|2020-05-13 15:05:00|2610.4|2604.4|2597.4|2591.4|2610.4|2604.4|2597.4|2591.4|1420
1589382600000|2020-05-13 15:10:00|2596.4|2590.4|2600.4|2594.4|2603.4|2597.4|2595.9|2589.9|473
1589382900000|2020-05-13 15:15:00|2601.4|2595.4|2599.4|2593.4|2601.4|2595.4|2598.4|2592.4|858
1589383200000|2020-05-13 15:20:00|2598.9|2592.9|2598.9|2592.9|2600.4|2594.4|2598.4|2592.4|260
1589383500000|2020-05-13 15:25:00|2599.4|2593.4|2601.4|2595.4|2602.4|2596.4|2598.4|2592.4|290
1589383800000|2020-05-13 15:30:00|2600.4|2594.4|2601.9|2595.9|2602.4|2596.4|2598.4|2592.4|186
1589384100000|2020-05-13 15:35:00|2601.4|2595.4|2602.4|2596.4|2603.4|2597.4|2598.4|2592.4|447
1589384400000|2020-05-13 15:40:00|2603.4|2597.4|2601.4|2595.4|2603.4|2597.4|2601.4|2595.4|169
1589384700000|2020-05-13 15:45:00|2599.4|2593.4|2601.4|2595.4|2601.9|2595.9|2599.4|2593.4|279
1589385000000|2020-05-13 15:50:00|2600.9|2594.9|2599.9|2593.9|2600.9|2594.9|2598.4|2592.4|238
1589385300000|2020-05-13 15:55:00|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.4|2592.4|256
1589385600000|2020-05-13 16:00:00|2597.4|2591.4|2596.4|2590.4|2599.4|2593.4|2596.4|2590.4|159
1589385900000|2020-05-13 16:05:00|2597.4|2591.4|2593.4|2587.4|2597.4|2591.4|2593.4|2587.4|266
1589386200000|2020-05-13 16:10:00|2594.4|2588.4|2593.4|2587.4|2595.4|2589.4|2592.4|2586.4|333
1589386500000|2020-05-13 16:15:00|2592.9|2586.9|2591.4|2585.4|2593.4|2587.4|2591.4|2585.4|299
1589386800000|2020-05-13 16:20:00|2590.4|2584.4|2592.4|2586.4|2593.4|2587.4|2589.4|2583.4|222
1589387100000|2020-05-13 16:25:00|2591.9|2585.9|2594.4|2588.4|2596.9|2590.9|2590.4|2584.4|357
1589387400000|2020-05-13 16:30:00|2593.9|2587.9|2595.4|2589.4|2595.4|2589.4|2592.4|2586.4|229
1589387700000|2020-05-13 16:35:00|2596.4|2590.4|2595.4|2589.4|2597.4|2591.4|2595.4|2589.4|261
1589388000000|2020-05-13 16:40:00|2594.4|2588.4|2597.4|2591.4|2599.4|2593.4|2594.4|2588.4|554
1589388300000|2020-05-13 16:45:00|2596.9|2590.9|2596.9|2590.9|2597.9|2591.9|2595.4|2589.4|234
1589388600000|2020-05-13 16:50:00|2596.4|2590.4|2596.4|2590.4|2598.4|2592.4|2594.9|2588.9|759
1589388900000|2020-05-13 16:55:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2595.4|2589.4|118
1589389200000|2020-05-13 17:00:00|2596.4|2590.4|2595.9|2589.9|2596.9|2590.9|2595.4|2589.4|157
1589389500000|2020-05-13 17:05:00|2595.4|2589.4|2599.4|2593.4|2599.4|2593.4|2595.4|2589.4|182
1589389800000|2020-05-13 17:10:00|2598.9|2592.9|2595.4|2589.4|2599.4|2593.4|2594.4|2588.4|188
1589390100000|2020-05-13 17:15:00|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2594.4|2588.4|197
1589390400000|2020-05-13 17:20:00|2596.4|2590.4|2593.4|2587.4|2596.4|2590.4|2593.4|2587.4|127
1589390700000|2020-05-13 17:25:00|2592.9|2586.9|2593.4|2587.4|2596.4|2590.4|2592.4|2586.4|254
1589391000000|2020-05-13 17:30:00|2592.4|2586.4|2592.4|2586.4|2594.4|2588.4|2591.4|2585.4|223
1589391300000|2020-05-13 17:35:00|2593.4|2587.4|2592.4|2586.4|2593.4|2587.4|2589.4|2583.4|224
1589391600000|2020-05-13 17:40:00|2592.9|2586.9|2590.4|2584.4|2593.4|2587.4|2589.4|2583.4|183
1589391900000|2020-05-13 17:45:00|2589.4|2583.4|2592.4|2586.4|2593.4|2587.4|2589.4|2583.4|336
1589392200000|2020-05-13 17:50:00|2591.9|2585.9|2594.4|2588.4|2598.4|2592.4|2591.4|2585.4|247
1589392500000|2020-05-13 17:55:00|2593.4|2587.4|2594.9|2588.9|2595.4|2589.4|2592.4|2586.4|653
1589392800000|2020-05-13 18:00:00|2594.4|2588.4|2594.4|2588.4|2596.4|2590.4|2592.4|2586.4|161
1589393100000|2020-05-13 18:05:00|2595.4|2589.4|2593.4|2587.4|2596.4|2590.4|2591.4|2585.4|711
1589393400000|2020-05-13 18:10:00|2592.9|2586.9|2594.4|2588.4|2595.4|2589.4|2590.4|2584.4|2366
1589393700000|2020-05-13 18:15:00|2593.4|2587.4|2593.9|2587.9|2594.4|2588.4|2593.4|2587.4|1039
1589414400000|2020-05-14 00:00:00|2597|2591|2596.5|2590.5|2600.5|2594.5|2596|2590|128
1589414700000|2020-05-14 00:05:00|2597.5|2591.5|2598|2592|2599.5|2593.5|2597|2591|37
1589415000000|2020-05-14 00:10:00|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2596.5|2590.5|39
1589415300000|2020-05-14 00:15:00|2597.5|2591.5|2599|2593|2599.5|2593.5|2597.5|2591.5|19
1589415600000|2020-05-14 00:20:00|2599.5|2593.5|2598.5|2592.5|2599.5|2593.5|2598.5|2592.5|10
1589415900000|2020-05-14 00:25:00|2598|2592|2593|2587|2598|2592|2592.5|2586.5|164
1589416200000|2020-05-14 00:30:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593|2587|37
1589416500000|2020-05-14 00:35:00|2593|2587|2591.5|2585.5|2593.5|2587.5|2591|2585|98
1589416800000|2020-05-14 00:40:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2591.5|2585.5|8
1589417100000|2020-05-14 00:45:00|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|13
1589417400000|2020-05-14 00:50:00|2593|2587|2593.5|2587.5|2593.5|2587.5|2592.5|2586.5|6
1589417700000|2020-05-14 00:55:00|||||||||15
1589418000000|2020-05-14 01:00:00|2595.5|2589.5|2593|2587|2595.5|2589.5|2590.5|2584.5|362
1589418300000|2020-05-14 01:05:00|2592.5|2586.5|2592|2586|2593.5|2587.5|2590.5|2584.5|56
1589418600000|2020-05-14 01:10:00|2591.5|2585.5|2589.5|2583.5|2591.5|2585.5|2589.5|2583.5|67
1589418900000|2020-05-14 01:15:00|2590|2584|2585.5|2579.5|2590|2584|2585.5|2579.5|118
1589419200000|2020-05-14 01:20:00|2585|2579|2583.5|2577.5|2585|2579|2583.5|2577.5|133
1589419500000|2020-05-14 01:25:00|2584|2578|2585.5|2579.5|2585.5|2579.5|2583.5|2577.5|79
1589419800000|2020-05-14 01:30:00|2584.5|2578.5|2582.5|2576.5|2584.5|2578.5|2581.5|2575.5|73
1589420100000|2020-05-14 01:35:00|2582|2576|2581|2575|2582.5|2576.5|2580.5|2574.5|49
1589420400000|2020-05-14 01:40:00|2580.5|2574.5|2580.5|2574.5|2581.5|2575.5|2579.5|2573.5|36
1589420700000|2020-05-14 01:45:00|2579.5|2573.5|2581|2575|2581.5|2575.5|2578.5|2572.5|101
1589421000000|2020-05-14 01:50:00|2581.5|2575.5|2583.5|2577.5|2584.5|2578.5|2580.5|2574.5|65
1589421300000|2020-05-14 01:55:00|2583|2577|2580.5|2574.5|2583|2577|2580|2574|22
1589421600000|2020-05-14 02:00:00|2580|2574|2579.5|2573.5|2580.5|2574.5|2578.5|2572.5|29
1589421900000|2020-05-14 02:05:00|2578.5|2572.5|2578.5|2572.5|2579.5|2573.5|2578.5|2572.5|96
1589422200000|2020-05-14 02:10:00|2579.5|2573.5|2580.5|2574.5|2581.5|2575.5|2578.5|2572.5|45
1589422500000|2020-05-14 02:15:00|2580|2574|2578.5|2572.5|2580.5|2574.5|2578.5|2572.5|30
1589422800000|2020-05-14 02:20:00|2579.5|2573.5|2578.5|2572.5|2579.5|2573.5|2578.5|2572.5|14
1589423100000|2020-05-14 02:25:00|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.5|2572.5|84
1589423400000|2020-05-14 02:30:00|2578.1|2572.1|2581.5|2575.5|2581.6|2575.6|2578.1|2572.1|73
1589423700000|2020-05-14 02:35:00|2581.6|2575.6|2581.6|2575.6|2582.1|2576.1|2579.6|2573.6|28
1589424000000|2020-05-14 02:40:00|2582.1|2576.1|2584.6|2578.6|2585.6|2579.6|2582.1|2576.1|86
1589424300000|2020-05-14 02:45:00|2585.1|2579.1|2585.6|2579.6|2586.1|2580.1|2583.6|2577.6|83
1589424600000|2020-05-14 02:50:00|2584.6|2578.6|2583.1|2577.1|2584.6|2578.6|2583.1|2577.1|26
1589424900000|2020-05-14 02:55:00|2583.6|2577.6|2584.6|2578.6|2584.6|2578.6|2581.6|2575.6|64
1589425200000|2020-05-14 03:00:00|2584.1|2578.1|2583.6|2577.6|2586.1|2580.1|2583.6|2577.6|24
1589425500000|2020-05-14 03:05:00|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2583.6|2577.6|16
1589425800000|2020-05-14 03:10:00|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|9
1589426100000|2020-05-14 03:15:00|2585.6|2579.6|2587.1|2581.1|2587.6|2581.6|2584.6|2578.6|23
1589426400000|2020-05-14 03:20:00|2586.6|2580.6|2585.6|2579.6|2587.1|2581.1|2585.6|2579.6|22
1589426700000|2020-05-14 03:25:00|2586.1|2580.1|2584.1|2578.1|2586.1|2580.1|2583.6|2577.6|48
1589427000000|2020-05-14 03:30:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|12
1589427300000|2020-05-14 03:35:00|2584.1|2578.1|2583.6|2577.6|2584.6|2578.6|2583.6|2577.6|4
1589427600000|2020-05-14 03:40:00|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2583.6|2577.6|8
1589427900000|2020-05-14 03:45:00|2583.6|2577.6|2580.6|2574.6|2583.6|2577.6|2580.6|2574.6|30
1589428200000|2020-05-14 03:50:00|2579.6|2573.6|2580.1|2574.1|2580.6|2574.6|2579.6|2573.6|63
1589428500000|2020-05-14 03:55:00|2579.6|2573.6|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|18
1589428800000|2020-05-14 04:00:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|8
1589429100000|2020-05-14 04:05:00|2581.6|2575.6|2581.1|2575.1|2582.6|2576.6|2581.1|2575.1|29
1589429400000|2020-05-14 04:10:00|2580.6|2574.6|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|2
1589429700000|2020-05-14 04:15:00|2581.1|2575.1|2582.6|2576.6|2582.6|2576.6|2580.6|2574.6|17
1589430000000|2020-05-14 04:20:00|2583.6|2577.6|2582.6|2576.6|2584.6|2578.6|2582.6|2576.6|14
1589430300000|2020-05-14 04:25:00|2583.1|2577.1|2582.1|2576.1|2583.6|2577.6|2582.1|2576.1|4
1589430600000|2020-05-14 04:30:00|2582.6|2576.6|2582.6|2576.6|2583.6|2577.6|2582.1|2576.1|11
1589430900000|2020-05-14 04:35:00|2583.1|2577.1|2584.6|2578.6|2585.6|2579.6|2583.1|2577.1|20
1589431200000|2020-05-14 04:40:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2582.6|2576.6|8
1589431500000|2020-05-14 04:45:00|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2583.6|2577.6|9
1589431800000|2020-05-14 04:50:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2584.6|2578.6|2
1589432100000|2020-05-14 04:55:00|2585.6|2579.6|2583.1|2577.1|2585.6|2579.6|2583.1|2577.1|20
1589432400000|2020-05-14 05:00:00|2582.1|2576.1|2580.6|2574.6|2582.6|2576.6|2580.6|2574.6|12
1589432700000|2020-05-14 05:05:00|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2579.6|2573.6|32
1589433000000|2020-05-14 05:10:00|2579.6|2573.6|2579.6|2573.6|2580.6|2574.6|2578.6|2572.6|38
1589433300000|2020-05-14 05:15:00|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2578.6|2572.6|6
1589433600000|2020-05-14 05:20:00|2578.6|2572.6|2580.6|2574.6|2580.6|2574.6|2578.6|2572.6|23
1589433900000|2020-05-14 05:25:00|2580.1|2574.1|2579.1|2573.1|2580.6|2574.6|2579.1|2573.1|3
1589434200000|2020-05-14 05:30:00|2578.6|2572.6|2579.1|2573.1|2579.6|2573.6|2577.6|2571.6|73
1589434500000|2020-05-14 05:35:00|2578.6|2572.6|2580.1|2574.1|2580.6|2574.6|2578.6|2572.6|41
1589434800000|2020-05-14 05:40:00|2579.6|2573.6|2580.6|2574.6|2581.6|2575.6|2579.6|2573.6|52
1589435100000|2020-05-14 05:45:00|2580.1|2574.1|2578.1|2572.1|2580.6|2574.6|2578.1|2572.1|12
1589435400000|2020-05-14 05:50:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2576.6|2570.6|80
1589435700000|2020-05-14 05:55:00|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|50
1589436000000|2020-05-14 06:00:00|2577.6|2571.6|2575.6|2569.6|2578.6|2572.6|2575.6|2569.6|41
1589436300000|2020-05-14 06:05:00|2576.1|2570.1|2576.1|2570.1|2577.1|2571.1|2575.1|2569.1|160
1589436600000|2020-05-14 06:10:00|2576.6|2570.6|2574.1|2568.1|2577.1|2571.1|2573.6|2567.6|66
1589436900000|2020-05-14 06:15:00|2574.6|2568.6|2575.1|2569.1|2575.6|2569.6|2573.6|2567.6|21
1589437200000|2020-05-14 06:20:00|2575.6|2569.6|2579.1|2573.1|2580.1|2574.1|2575.6|2569.6|70
1589437500000|2020-05-14 06:25:00|2579.6|2573.6|2578.6|2572.6|2580.6|2574.6|2578.6|2572.6|29
1589437800000|2020-05-14 06:30:00|2579.1|2573.1|2579.1|2573.1|2579.6|2573.6|2578.6|2572.6|41
1589438100000|2020-05-14 06:35:00|2578.6|2572.6|2579.1|2573.1|2579.6|2573.6|2578.1|2572.1|16
1589438400000|2020-05-14 06:40:00|2579.6|2573.6|2579.1|2573.1|2581.6|2575.6|2579.1|2573.1|47
1589438700000|2020-05-14 06:45:00|2579.6|2573.6|2579.6|2573.6|2580.1|2574.1|2578.6|2572.6|19
1589439000000|2020-05-14 06:50:00|2579.1|2573.1|2581.1|2575.1|2581.6|2575.6|2578.6|2572.6|72
1589439300000|2020-05-14 06:55:00|2581.6|2575.6|2580.6|2574.6|2581.6|2575.6|2577.6|2571.6|131
1589439600000|2020-05-14 07:00:00|2581.6|2575.6|2582.6|2576.6|2584.1|2578.1|2580.6|2574.6|93
1589439900000|2020-05-14 07:05:00|2581.6|2575.6|2579.6|2573.6|2582.1|2576.1|2578.6|2572.6|40
1589440200000|2020-05-14 07:10:00|2579.1|2573.1|2582.1|2576.1|2582.6|2576.6|2579.1|2573.1|33
1589440500000|2020-05-14 07:15:00|2581.6|2575.6|2582.6|2576.6|2583.6|2577.6|2581.6|2575.6|10
1589440800000|2020-05-14 07:20:00|2583.1|2577.1|2587.6|2581.6|2587.6|2581.6|2582.6|2576.6|118
1589441100000|2020-05-14 07:25:00|2586.6|2580.6|2586.6|2580.6|2587.6|2581.6|2585.6|2579.6|31
1589441400000|2020-05-14 07:30:00|2587.1|2581.1|2585.1|2579.1|2588.1|2582.1|2583.6|2577.6|73
1589441700000|2020-05-14 07:35:00|2585.6|2579.6|2586.1|2580.1|2587.6|2581.6|2585.6|2579.6|66
1589442000000|2020-05-14 07:40:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2584.6|2578.6|11
1589442300000|2020-05-14 07:45:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2584.1|2578.1|8
1589442600000|2020-05-14 07:50:00|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2582.1|2576.1|39
1589442900000|2020-05-14 07:55:00|2585.6|2579.6|2586.6|2580.6|2587.6|2581.6|2585.6|2579.6|166
1589443200000|2020-05-14 08:00:00|2585.6|2579.6|2587.1|2581.1|2587.1|2581.1|2585.6|2579.6|48
1589443500000|2020-05-14 08:05:00|2586.6|2580.6|2587.6|2581.6|2589.1|2583.1|2585.6|2579.6|91
1589443800000|2020-05-14 08:10:00|2587.1|2581.1|2586.6|2580.6|2587.6|2581.6|2585.6|2579.6|29
1589444100000|2020-05-14 08:15:00|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|15
1589444400000|2020-05-14 08:20:00|2586.1|2580.1|2589.6|2583.6|2589.6|2583.6|2585.6|2579.6|30
1589444700000|2020-05-14 08:25:00|2589.1|2583.1|2586.6|2580.6|2589.6|2583.6|2585.6|2579.6|51
1589445000000|2020-05-14 08:30:00|2585.6|2579.6|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|35
1589445300000|2020-05-14 08:35:00|2586.1|2580.1|2591.6|2585.6|2591.6|2585.6|2585.6|2579.6|112
1589445600000|2020-05-14 08:40:00|2591.1|2585.1|2589.1|2583.1|2591.6|2585.6|2589.1|2583.1|94
1589445900000|2020-05-14 08:45:00|2588.6|2582.6|2588.6|2582.6|2589.6|2583.6|2587.6|2581.6|24
1589446200000|2020-05-14 08:50:00|2588.1|2582.1|2590.1|2584.1|2590.1|2584.1|2587.6|2581.6|14
1589446500000|2020-05-14 08:55:00|2589.6|2583.6|2590.1|2584.1|2590.6|2584.6|2589.6|2583.6|21
1589446800000|2020-05-14 09:00:00|2590.6|2584.6|2593.6|2587.6|2594.6|2588.6|2590.1|2584.1|73
1589447100000|2020-05-14 09:05:00|2594.1|2588.1|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|12
1589447400000|2020-05-14 09:10:00|2592.1|2586.1|2593.1|2587.1|2593.6|2587.6|2591.6|2585.6|19
1589447700000|2020-05-14 09:15:00|2592.6|2586.6|2590.6|2584.6|2593.1|2587.1|2590.6|2584.6|24
1589448000000|2020-05-14 09:20:00|2591.1|2585.1|2589.1|2583.1|2591.1|2585.1|2588.6|2582.6|20
1589448300000|2020-05-14 09:25:00|2589.6|2583.6|2588.1|2582.1|2589.6|2583.6|2587.6|2581.6|18
1589448600000|2020-05-14 09:30:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2587.6|2581.6|12
1589448900000|2020-05-14 09:35:00|2588.6|2582.6|2589.1|2583.1|2589.6|2583.6|2587.6|2581.6|69
1589449200000|2020-05-14 09:40:00|2588.6|2582.6|2588.1|2582.1|2589.1|2583.1|2587.6|2581.6|12
1589449500000|2020-05-14 09:45:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|5
1589449800000|2020-05-14 09:50:00|2588.1|2582.1|2588.1|2582.1|2588.6|2582.6|2586.6|2580.6|144
1589450100000|2020-05-14 09:55:00|2588.6|2582.6|2588.6|2582.6|2590.6|2584.6|2587.6|2581.6|148
1589450400000|2020-05-14 10:00:00|2587.6|2581.6|2588.6|2582.6|2590.6|2584.6|2586.6|2580.6|449
1589450700000|2020-05-14 10:05:00|2589.6|2583.6|2589.6|2583.6|2590.6|2584.6|2588.6|2582.6|179
1589451000000|2020-05-14 10:10:00|2588.6|2582.6|2589.2|2583.2|2590.6|2584.6|2587.1|2581.1|198
1589451300000|2020-05-14 10:15:00|2589.6|2583.6|2589.2|2583.2|2589.7|2583.7|2587.7|2581.7|196
1589451600000|2020-05-14 10:20:00|2589.6|2583.6|2590.6|2584.6|2590.7|2584.7|2588.6|2582.6|78
1589451900000|2020-05-14 10:25:00|2591.6|2585.6|2591.7|2585.7|2591.7|2585.7|2589.6|2583.6|141
1589452200000|2020-05-14 10:30:00|2592.2|2586.2|2593.6|2587.6|2594.7|2588.7|2591.6|2585.6|84
1589452500000|2020-05-14 10:35:00|2592.7|2586.7|2592.7|2586.7|2592.7|2586.7|2591.7|2585.7|12
1589452800000|2020-05-14 10:40:00|2591.7|2585.7|2591.7|2585.7|2592.2|2586.2|2591.6|2585.6|2
1589453100000|2020-05-14 10:45:00|2591.6|2585.6|2591.7|2585.7|2592.7|2586.7|2591.6|2585.6|25
1589453400000|2020-05-14 10:50:00|2592.7|2586.7|2591.7|2585.7|2592.7|2586.7|2591.7|2585.7|50
1589453700000|2020-05-14 10:55:00|2592.2|2586.2|2593.7|2587.7|2593.7|2587.7|2591.7|2585.7|55
1589454000000|2020-05-14 11:00:00|2594.7|2588.7|2595.2|2589.2|2595.7|2589.7|2593.7|2587.7|124
1589454300000|2020-05-14 11:05:00|2594.7|2588.7|2593.7|2587.7|2595.7|2589.7|2593.2|2587.2|55
1589454600000|2020-05-14 11:10:00|2593.2|2587.2|2591.7|2585.7|2593.7|2587.7|2591.7|2585.7|67
1589454900000|2020-05-14 11:15:00|2592.7|2586.7|2591.7|2585.7|2592.7|2586.7|2591.7|2585.7|31
1589455200000|2020-05-14 11:20:00|2592.7|2586.7|2592.2|2586.2|2592.7|2586.7|2591.7|2585.7|73
1589455500000|2020-05-14 11:25:00|2591.7|2585.7|2591.7|2585.7|2591.7|2585.7|2590.7|2584.7|68
1589455800000|2020-05-14 11:30:00|2590.7|2584.7|2590.7|2584.7|2591.2|2585.2|2589.2|2583.2|40
1589456100000|2020-05-14 11:35:00|2590.2|2584.2|2589.7|2583.7|2591.2|2585.2|2589.7|2583.7|39
1589456400000|2020-05-14 11:40:00|2589.2|2583.2|2589.2|2583.2|2589.7|2583.7|2588.7|2582.7|18
1589456700000|2020-05-14 11:45:00|2588.7|2582.7|2587.7|2581.7|2588.7|2582.7|2587.7|2581.7|23
1589457000000|2020-05-14 11:50:00|2587.2|2581.2|2588.2|2582.2|2588.7|2582.7|2586.7|2580.7|41
1589457300000|2020-05-14 11:55:00|2587.7|2581.7|2589.7|2583.7|2591.2|2585.2|2587.7|2581.7|115
1589457600000|2020-05-14 12:00:00|2590.2|2584.2|2589.7|2583.7|2590.7|2584.7|2588.7|2582.7|61
1589457900000|2020-05-14 12:05:00|2589.2|2583.2|2588.7|2582.7|2590.7|2584.7|2588.7|2582.7|81
1589458200000|2020-05-14 12:10:00|2589.2|2583.2|2590.2|2584.2|2590.7|2584.7|2588.7|2582.7|72
1589458500000|2020-05-14 12:15:00|2589.7|2583.7|2592.2|2586.2|2592.7|2586.7|2589.7|2583.7|109
1589458800000|2020-05-14 12:20:00|2591.7|2585.7|2592.2|2586.2|2593.7|2587.7|2591.7|2585.7|94
1589459100000|2020-05-14 12:25:00|2591.7|2585.7|2591.7|2585.7|2593.7|2587.7|2591.7|2585.7|125
1589459400000|2020-05-14 12:30:00|2592.7|2586.7|2591.7|2585.7|2594.7|2588.7|2591.7|2585.7|120
1589459700000|2020-05-14 12:35:00|2592.7|2586.7|2592.7|2586.7|2593.2|2587.2|2590.7|2584.7|99
1589460000000|2020-05-14 12:40:00|2591.7|2585.7|2596.2|2590.2|2598.7|2592.7|2591.7|2585.7|199
1589463000000|2020-05-14 13:30:00|2594.7|2588.7|2594.7|2588.7|2602.7|2596.7|2586.7|2580.7|1394
1589463300000|2020-05-14 13:35:00|2594.2|2588.2|2596.7|2590.7|2601.7|2595.7|2593.7|2587.7|581
1589463600000|2020-05-14 13:40:00|2595.7|2589.7|2592.7|2586.7|2598.7|2592.7|2591.7|2585.7|481
1589463900000|2020-05-14 13:45:00|2591.7|2585.7|2596.7|2590.7|2596.7|2590.7|2589.7|2583.7|555
1589464200000|2020-05-14 13:50:00|2597.7|2591.7|2598.7|2592.7|2602.7|2596.7|2596.7|2590.7|1709
1589464500000|2020-05-14 13:55:00|2597.7|2591.7|2594.7|2588.7|2598.7|2592.7|2594.7|2588.7|352
1589464800000|2020-05-14 14:00:00|2595.2|2589.2|2587.7|2581.7|2596.7|2590.7|2586.7|2580.7|484
1589465100000|2020-05-14 14:05:00|2588.2|2582.2|2593.7|2587.7|2594.7|2588.7|2585.7|2579.7|377
1589465400000|2020-05-14 14:10:00|2594.7|2588.7|2592.2|2586.2|2596.7|2590.7|2591.7|2585.7|344
1589465700000|2020-05-14 14:15:00|2591.7|2585.7|2590.7|2584.7|2592.7|2586.7|2587.7|2581.7|732
1589466000000|2020-05-14 14:20:00|2591.2|2585.2|2591.7|2585.7|2593.7|2587.7|2590.7|2584.7|180
1589466300000|2020-05-14 14:25:00|2592.7|2586.7|2594.7|2588.7|2595.7|2589.7|2591.7|2585.7|232
1589466600000|2020-05-14 14:30:00|2595.7|2589.7|2599.7|2593.7|2599.7|2593.7|2594.7|2588.7|370
1589466900000|2020-05-14 14:35:00|2598.7|2592.7|2604.7|2598.7|2605.7|2599.7|2598.7|2592.7|714
1589467200000|2020-05-14 14:40:00|2605.7|2599.7|2609.7|2603.7|2611.7|2605.7|2603.2|2597.2|1489
1589467500000|2020-05-14 14:45:00|2610.7|2604.7|2616.7|2610.7|2616.7|2610.7|2609.7|2603.7|715
1589467800000|2020-05-14 14:50:00|2617.2|2611.2|2625.7|2619.7|2627.7|2621.7|2617.2|2611.2|749
1589468100000|2020-05-14 14:55:00|2625.2|2619.2|2628.7|2622.7|2630.7|2624.7|2624.7|2618.7|787
1589468400000|2020-05-14 15:00:00|2627.7|2621.7|2628.7|2622.7|2633.7|2627.7|2625.7|2619.7|1344
1589468700000|2020-05-14 15:05:00|2629.2|2623.2|2629.2|2623.2|2633.7|2627.7|2628.7|2622.7|642
1589469000000|2020-05-14 15:10:00|2628.7|2622.7|2623.7|2617.7|2630.7|2624.7|2623.7|2617.7|803
1589469300000|2020-05-14 15:15:00|2624.2|2618.2|2625.7|2619.7|2625.7|2619.7|2621.7|2615.7|499
1589469600000|2020-05-14 15:20:00|2624.7|2618.7|2621.7|2615.7|2625.7|2619.7|2618.7|2612.7|418
1589469900000|2020-05-14 15:25:00|2622.2|2616.2|2620.7|2614.7|2622.7|2616.7|2620.7|2614.7|222
1589470200000|2020-05-14 15:30:00|2621.7|2615.7|2617.7|2611.7|2623.7|2617.7|2617.7|2611.7|318
1589470500000|2020-05-14 15:35:00|2617.2|2611.2|2615.7|2609.7|2620.2|2614.2|2615.7|2609.7|210
1589470800000|2020-05-14 15:40:00|2616.7|2610.7|2619.7|2613.7|2621.7|2615.7|2615.7|2609.7|243
1589471100000|2020-05-14 15:45:00|2620.2|2614.2|2617.7|2611.7|2621.7|2615.7|2617.7|2611.7|116
1589471400000|2020-05-14 15:50:00|2616.7|2610.7|2622.7|2616.7|2622.7|2616.7|2616.7|2610.7|269
1589471700000|2020-05-14 15:55:00|2623.7|2617.7|2621.7|2615.7|2623.7|2617.7|2621.7|2615.7|297
1589472000000|2020-05-14 16:00:00|2622.2|2616.2|2621.7|2615.7|2623.7|2617.7|2620.7|2614.7|133
1589472300000|2020-05-14 16:05:00|2621.2|2615.2|2619.7|2613.7|2621.2|2615.2|2619.7|2613.7|222
1589472600000|2020-05-14 16:10:00|2620.7|2614.7|2623.7|2617.7|2623.7|2617.7|2620.7|2614.7|242
1589472900000|2020-05-14 16:15:00|2624.2|2618.2|2620.7|2614.7|2624.7|2618.7|2619.7|2613.7|145
1589473200000|2020-05-14 16:20:00|2620.2|2614.2|2621.7|2615.7|2624.7|2618.7|2620.2|2614.2|325
1589473500000|2020-05-14 16:25:00|2621.2|2615.2|2622.7|2616.7|2623.7|2617.7|2620.7|2614.7|603
1589473800000|2020-05-14 16:30:00|2623.2|2617.2|2623.7|2617.7|2624.7|2618.7|2621.7|2615.7|460
1589474100000|2020-05-14 16:35:00|2624.7|2618.7|2620.7|2614.7|2625.7|2619.7|2620.7|2614.7|496
1589474400000|2020-05-14 16:40:00|2621.2|2615.2|2616.7|2610.7|2623.7|2617.7|2616.7|2610.7|223
1589474700000|2020-05-14 16:45:00|2617.7|2611.7|2620.2|2614.2|2621.7|2615.7|2615.7|2609.7|228
1589475000000|2020-05-14 16:50:00|2619.7|2613.7|2621.7|2615.7|2622.7|2616.7|2618.7|2612.7|216
1589475300000|2020-05-14 16:55:00|2620.7|2614.7|2620.7|2614.7|2621.7|2615.7|2619.7|2613.7|166
1589475600000|2020-05-14 17:00:00|2621.2|2615.2|2620.7|2614.7|2623.7|2617.7|2620.7|2614.7|188
1589475900000|2020-05-14 17:05:00|2619.7|2613.7|2619.7|2613.7|2619.7|2613.7|2617.2|2611.2|89
1589476200000|2020-05-14 17:10:00|2618.7|2612.7|2617.7|2611.7|2618.7|2612.7|2617.7|2611.7|76
1589476500000|2020-05-14 17:15:00|2618.7|2612.7|2615.7|2609.7|2618.7|2612.7|2615.7|2609.7|351
1589476800000|2020-05-14 17:20:00|2614.7|2608.7|2618.7|2612.7|2618.7|2612.7|2614.7|2608.7|170
1589477100000|2020-05-14 17:25:00|2619.2|2613.2|2620.7|2614.7|2622.7|2616.7|2618.7|2612.7|382
1589477400000|2020-05-14 17:30:00|2621.2|2615.2|2623.7|2617.7|2623.7|2617.7|2621.2|2615.2|188
1589477700000|2020-05-14 17:35:00|2623.2|2617.2|2622.7|2616.7|2624.2|2618.2|2622.2|2616.2|89
1589478000000|2020-05-14 17:40:00|2622.2|2616.2|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|101
1589478300000|2020-05-14 17:45:00|2621.7|2615.7|2619.7|2613.7|2621.7|2615.7|2619.7|2613.7|109
1589478600000|2020-05-14 17:50:00|2620.2|2614.2|2619.7|2613.7|2622.8|2616.8|2619.7|2613.7|88
1589478900000|2020-05-14 17:55:00|2620.2|2614.2|2619.7|2613.7|2620.7|2614.7|2618.7|2612.7|196
1589479200000|2020-05-14 18:00:00|2620.2|2614.2|2623.7|2617.7|2624.7|2618.7|2619.7|2613.7|257
1589479500000|2020-05-14 18:05:00|2621.8|2615.8|2618.7|2612.7|2621.8|2615.8|2616.8|2610.8|295
1589479800000|2020-05-14 18:10:00|2618.8|2612.8|2624.7|2618.7|2624.7|2618.7|2612.7|2606.7|1572
1589480100000|2020-05-14 18:15:00|2623.7|2617.7|2622.7|2616.7|2624.7|2618.7|2618.8|2612.8|495
1589500800000|2020-05-15 00:00:00|2620.8|2614.8|2636.8|2630.8|2639.8|2633.8|2620.8|2614.8|619
1589501100000|2020-05-15 00:05:00|2637.8|2631.8|2633.8|2627.8|2639.8|2633.8|2633.8|2627.8|268
1589501400000|2020-05-15 00:10:00|2634.3|2628.3|2640.8|2634.8|2642.8|2636.8|2633.8|2627.8|138
1589501700000|2020-05-15 00:15:00|2641.3|2635.3|2640.8|2634.8|2642.8|2636.8|2637.3|2631.3|124
1589502000000|2020-05-15 00:20:00|2639.8|2633.8|2637.8|2631.8|2639.8|2633.8|2637.8|2631.8|68
1589502300000|2020-05-15 00:25:00|2636.8|2630.8|2633.8|2627.8|2637.8|2631.8|2632.8|2626.8|84
1589502600000|2020-05-15 00:30:00|2633.3|2627.3|2636.3|2630.3|2637.3|2631.3|2633.3|2627.3|38
1589502900000|2020-05-15 00:35:00|2636.8|2630.8|2637.3|2631.3|2638.8|2632.8|2636.8|2630.8|11
1589503200000|2020-05-15 00:40:00|2636.8|2630.8|2637.8|2631.8|2639.3|2633.3|2636.3|2630.3|10
1589503500000|2020-05-15 00:45:00|2636.8|2630.8|2636.8|2630.8|2637.8|2631.8|2636.8|2630.8|10
1589503800000|2020-05-15 00:50:00|2636.3|2630.3|2636.3|2630.3|2637.3|2631.3|2635.8|2629.8|6
1589504100000|2020-05-15 00:55:00|2635.8|2629.8|2633.8|2627.8|2635.8|2629.8|2633.8|2627.8|10
1589504400000|2020-05-15 01:00:00|2634.8|2628.8|2630.8|2624.8|2634.8|2628.8|2630.3|2624.3|169
1589504700000|2020-05-15 01:05:00|2631.3|2625.3|2627.8|2621.8|2631.3|2625.3|2627.8|2621.8|86
1589505000000|2020-05-15 01:10:00|2628.3|2622.3|2631.8|2625.8|2631.8|2625.8|2628.3|2622.3|52
1589505300000|2020-05-15 01:15:00|2631.3|2625.3|2630.8|2624.8|2631.3|2625.3|2629.8|2623.8|71
1589505600000|2020-05-15 01:20:00|2631.3|2625.3|2635.3|2629.3|2635.8|2629.8|2631.3|2625.3|15
1589505900000|2020-05-15 01:25:00|2634.8|2628.8|2634.8|2628.8|2636.3|2630.3|2633.8|2627.8|12
1589506200000|2020-05-15 01:30:00|2634.3|2628.3|2635.3|2629.3|2635.8|2629.8|2633.3|2627.3|19
1589506500000|2020-05-15 01:35:00|2635.4|2629.4|2636.3|2630.3|2637.8|2631.8|2635.4|2629.4|29
1589506800000|2020-05-15 01:40:00|2636.8|2630.8|2635.3|2629.3|2638.8|2632.8|2635.3|2629.3|20
1589507100000|2020-05-15 01:45:00|2634.8|2628.8|2633.8|2627.8|2634.8|2628.8|2632.8|2626.8|22
1589507400000|2020-05-15 01:50:00|2634.3|2628.3|2633.3|2627.3|2635.8|2629.8|2633.3|2627.3|8
1589507700000|2020-05-15 01:55:00|2633.8|2627.8|2635.3|2629.3|2635.8|2629.8|2633.8|2627.8|10
1589508000000|2020-05-15 02:00:00|2635.8|2629.8|2632.8|2626.8|2635.8|2629.8|2632.8|2626.8|27
1589508300000|2020-05-15 02:05:00|2633.3|2627.3|2634.8|2628.8|2634.8|2628.8|2632.8|2626.8|13
1589508600000|2020-05-15 02:10:00|2635.9|2629.9|2636.4|2630.4|2636.4|2630.4|2635.8|2629.8|16
1589508900000|2020-05-15 02:15:00|2635.9|2629.9|2635.9|2629.9|2636.9|2630.9|2635.8|2629.8|23
1589509200000|2020-05-15 02:20:00|2636.4|2630.4|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|1
1589509500000|2020-05-15 02:25:00|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|3
1589509800000|2020-05-15 02:30:00|2636.8|2630.8|2635.3|2629.3|2636.9|2630.9|2634.9|2628.9|18
1589510100000|2020-05-15 02:35:00|2635.8|2629.8|2636.9|2630.9|2637.8|2631.8|2635.8|2629.8|14
1589510400000|2020-05-15 02:40:00|2636.3|2630.3|2638.9|2632.9|2638.9|2632.9|2635.9|2629.9|23
1589510700000|2020-05-15 02:45:00|2639.8|2633.8|2636.9|2630.9|2639.9|2633.9|2636.9|2630.9|23
1589511000000|2020-05-15 02:50:00|2637.3|2631.3|2635.3|2629.3|2637.3|2631.3|2634.9|2628.9|14
1589511300000|2020-05-15 02:55:00|2634.9|2628.9|2636.3|2630.3|2636.9|2630.9|2634.8|2628.8|13
1589511600000|2020-05-15 03:00:00|2636.4|2630.4|2634.9|2628.9|2636.9|2630.9|2634.9|2628.9|16
1589511900000|2020-05-15 03:05:00|2635.4|2629.4|2636.4|2630.4|2636.9|2630.9|2634.9|2628.9|11
1589512200000|2020-05-15 03:10:00|2635.9|2629.9|2637.4|2631.4|2637.4|2631.4|2635.9|2629.9|1
1589512500000|2020-05-15 03:15:00|2636.9|2630.9|2636.9|2630.9|2637.9|2631.9|2636.4|2630.4|7
1589512800000|2020-05-15 03:20:00|2636.4|2630.4|2635.9|2629.9|2636.4|2630.4|2634.4|2628.4|17
1589513100000|2020-05-15 03:25:00|2636.4|2630.4|2636.9|2630.9|2637.4|2631.4|2635.4|2629.4|32
1589513400000|2020-05-15 03:30:00|2637.4|2631.4|2638.9|2632.9|2639.9|2633.9|2636.9|2630.9|32
1589513700000|2020-05-15 03:35:00|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2638.9|2632.9|34
1589514000000|2020-05-15 03:40:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|24
1589514300000|2020-05-15 03:45:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1589514600000|2020-05-15 03:50:00|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|11
1589514900000|2020-05-15 03:55:00|2638.4|2632.4|2638.4|2632.4|2638.9|2632.9|2637.9|2631.9|38
1589515200000|2020-05-15 04:00:00|2638.9|2632.9|2639.9|2633.9|2640.4|2634.4|2638.9|2632.9|47
1589515500000|2020-05-15 04:05:00|2640.4|2634.4|2641.4|2635.4|2641.4|2635.4|2640.4|2634.4|16
1589515800000|2020-05-15 04:10:00|2640.9|2634.9|2639.9|2633.9|2640.9|2634.9|2639.4|2633.4|12
1589516100000|2020-05-15 04:15:00|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2637.9|2631.9|5
1589516400000|2020-05-15 04:20:00|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|6
1589516700000|2020-05-15 04:25:00|2639.9|2633.9|2640.9|2634.9|2641.9|2635.9|2639.9|2633.9|35
1589517000000|2020-05-15 04:30:00|2640.4|2634.4|2637.9|2631.9|2640.9|2634.9|2635.9|2629.9|39
1589517300000|2020-05-15 04:35:00|2638.4|2632.4|2638.9|2632.9|2639.4|2633.4|2638.4|2632.4|5
1589517600000|2020-05-15 04:40:00|2639.4|2633.4|2640.4|2634.4|2640.4|2634.4|2639.4|2633.4|10
1589517900000|2020-05-15 04:45:00|2639.9|2633.9|2640.9|2634.9|2640.9|2634.9|2638.9|2632.9|17
1589518200000|2020-05-15 04:50:00|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|64
1589518500000|2020-05-15 04:55:00|2641.4|2635.4|2642.4|2636.4|2642.9|2636.9|2641.4|2635.4|79
1589518800000|2020-05-15 05:00:00|2642.9|2636.9|2645.9|2639.9|2645.9|2639.9|2642.9|2636.9|43
1589519100000|2020-05-15 05:05:00|2646.9|2640.9|2644.4|2638.4|2646.9|2640.9|2644.4|2638.4|55
1589519400000|2020-05-15 05:10:00|2644.9|2638.9|2645.9|2639.9|2646.4|2640.4|2643.9|2637.9|30
1589519700000|2020-05-15 05:15:00|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2646.9|2640.9|14
1589520000000|2020-05-15 05:20:00|2646.9|2640.9|2644.9|2638.9|2646.9|2640.9|2644.9|2638.9|33
1589520300000|2020-05-15 05:25:00|2645.4|2639.4|2645.4|2639.4|2646.4|2640.4|2644.4|2638.4|37
1589520600000|2020-05-15 05:30:00|2645.9|2639.9|2646.9|2640.9|2647.9|2641.9|2645.9|2639.9|23
1589520900000|2020-05-15 05:35:00|2647.4|2641.4|2646.9|2640.9|2647.9|2641.9|2646.9|2640.9|56
1589521200000|2020-05-15 05:40:00|2647.4|2641.4|2645.9|2639.9|2647.4|2641.4|2644.9|2638.9|36
1589521500000|2020-05-15 05:45:00|2646.4|2640.4|2647.4|2641.4|2647.4|2641.4|2645.9|2639.9|20
1589521800000|2020-05-15 05:50:00|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|0
1589522100000|2020-05-15 05:55:00|2646.9|2640.9|2646.9|2640.9|2647.9|2641.9|2646.9|2640.9|18
1589522400000|2020-05-15 06:00:00|2647.4|2641.4|2649.4|2643.4|2649.9|2643.9|2647.4|2641.4|34
1589522700000|2020-05-15 06:05:00|2648.9|2642.9|2648.9|2642.9|2649.4|2643.4|2647.9|2641.9|27
1589523000000|2020-05-15 06:10:00|2649.4|2643.4|2644.9|2638.9|2649.4|2643.4|2643.4|2637.4|97
1589523300000|2020-05-15 06:15:00|2644.4|2638.4|2644.9|2638.9|2644.9|2638.9|2643.9|2637.9|101
1589523600000|2020-05-15 06:20:00|||||||||42
1589523900000|2020-05-15 06:25:00|2645.9|2639.9|2644.9|2638.9|2645.9|2639.9|2643.9|2637.9|58
1589524200000|2020-05-15 06:30:00|2644.4|2638.4|2644.4|2638.4|2645.9|2639.9|2643.9|2637.9|91
1589524500000|2020-05-15 06:35:00|2643.9|2637.9|2644.9|2638.9|2644.9|2638.9|2643.9|2637.9|59
1589524800000|2020-05-15 06:40:00|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|28
1589525100000|2020-05-15 06:45:00|2644.9|2638.9|2645.4|2639.4|2645.9|2639.9|2644.4|2638.4|41
1589525400000|2020-05-15 06:50:00|2645.9|2639.9|2646.4|2640.4|2646.9|2640.9|2645.9|2639.9|172
1589525700000|2020-05-15 06:55:00|2646.9|2640.9|2645.9|2639.9|2646.9|2640.9|2645.9|2639.9|43
1589526000000|2020-05-15 07:00:00|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2645.9|2639.9|55
1589526300000|2020-05-15 07:05:00|2648.9|2642.9|2649.9|2643.9|2649.9|2643.9|2648.9|2642.9|65
1589526600000|2020-05-15 07:10:00|2648.9|2642.9|2642.9|2636.9|2648.9|2642.9|2642.9|2636.9|78
1589526900000|2020-05-15 07:15:00|2642.4|2636.4|2642.4|2636.4|2644.9|2638.9|2641.9|2635.9|50
1589527200000|2020-05-15 07:20:00|2642.9|2636.9|2645.9|2639.9|2645.9|2639.9|2642.9|2636.9|24
1589527500000|2020-05-15 07:25:00|2646.9|2640.9|2648.9|2642.9|2648.9|2642.9|2646.9|2640.9|62
1589527800000|2020-05-15 07:30:00|2647.9|2641.9|2649.4|2643.4|2650.9|2644.9|2647.9|2641.9|70
1589528100000|2020-05-15 07:35:00|2648.9|2642.9|2649.9|2643.9|2650.9|2644.9|2648.9|2642.9|31
1589528400000|2020-05-15 07:40:00|2650.4|2644.4|2649.9|2643.9|2651.4|2645.4|2648.9|2642.9|140
1589528700000|2020-05-15 07:45:00|2650.4|2644.4|2647.9|2641.9|2650.9|2644.9|2647.9|2641.9|46
1589529000000|2020-05-15 07:50:00|2646.9|2640.9|2645.9|2639.9|2647.9|2641.9|2645.9|2639.9|149
1589529300000|2020-05-15 07:55:00|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2644.9|2638.9|70
1589529600000|2020-05-15 08:00:00|2647.9|2641.9|2645.4|2639.4|2649.9|2643.9|2644.9|2638.9|165
1589529900000|2020-05-15 08:05:00|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2644.9|2638.9|21
1589530200000|2020-05-15 08:10:00|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.4|2638.4|22
1589530500000|2020-05-15 08:15:00|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2641.4|2635.4|76
1589530800000|2020-05-15 08:20:00|2642.9|2636.9|2639.9|2633.9|2643.9|2637.9|2639.9|2633.9|104
1589531100000|2020-05-15 08:25:00|2638.9|2632.9|2638.4|2632.4|2639.9|2633.9|2637.9|2631.9|71
1589531400000|2020-05-15 08:30:00|2638.9|2632.9|2639.9|2633.9|2641.4|2635.4|2637.9|2631.9|94
1589531700000|2020-05-15 08:35:00|2638.9|2632.9|2631.9|2625.9|2638.9|2632.9|2631.9|2625.9|201
1589532000000|2020-05-15 08:40:00|2632.9|2626.9|2634.9|2628.9|2635.9|2629.9|2632.9|2626.9|49
1589532300000|2020-05-15 08:45:00|2633.9|2627.9|2635.9|2629.9|2636.4|2630.4|2633.9|2627.9|28
1589532600000|2020-05-15 08:50:00|2634.9|2628.9|2639.9|2633.9|2639.9|2633.9|2634.9|2628.9|78
1589532900000|2020-05-15 08:55:00|2638.9|2632.9|2638.9|2632.9|2640.9|2634.9|2637.9|2631.9|53
1589533200000|2020-05-15 09:00:00|2638.4|2632.4|2640.9|2634.9|2640.9|2634.9|2636.9|2630.9|46
1589533500000|2020-05-15 09:05:00|2641.4|2635.4|2639.9|2633.9|2641.9|2635.9|2638.9|2632.9|29
1589533800000|2020-05-15 09:10:00|2640.9|2634.9|2640.9|2634.9|2641.9|2635.9|2639.9|2633.9|17
1589534100000|2020-05-15 09:15:00|2639.9|2633.9|2642.9|2636.9|2642.9|2636.9|2639.9|2633.9|39
1589534400000|2020-05-15 09:20:00|2643.4|2637.4|2640.9|2634.9|2643.9|2637.9|2639.9|2633.9|84
1589534700000|2020-05-15 09:25:00|2641.9|2635.9|2641.9|2635.9|2642.9|2636.9|2641.9|2635.9|38
1589535000000|2020-05-15 09:30:00|2641.4|2635.4|2640.9|2634.9|2641.9|2635.9|2639.9|2633.9|23
1589535300000|2020-05-15 09:35:00|2640.5|2634.5|2638.9|2632.9|2640.5|2634.5|2638.9|2632.9|39
1589535600000|2020-05-15 09:40:00|2637.9|2631.9|2637.9|2631.9|2638.9|2632.9|2637.9|2631.9|50
1589535900000|2020-05-15 09:45:00|2637|2631|2640.9|2634.9|2641.9|2635.9|2637|2631|76
1589536200000|2020-05-15 09:50:00|2641.4|2635.4|2639.9|2633.9|2642.4|2636.4|2638.9|2632.9|70
1589536500000|2020-05-15 09:55:00|2640.9|2634.9|2638.9|2632.9|2641.4|2635.4|2638.9|2632.9|34
1589536800000|2020-05-15 10:00:00|2638.4|2632.4|2640.9|2634.9|2640.9|2634.9|2637.9|2631.9|57
1589537100000|2020-05-15 10:05:00|2639.9|2633.9|2641|2635|2641|2635|2637.9|2631.9|39
1589537400000|2020-05-15 10:10:00|2640.9|2634.9|2639.5|2633.5|2641.5|2635.5|2639|2633|20
1589537700000|2020-05-15 10:15:00|2641|2635|2641.4|2635.4|2642|2636|2640|2634|41
1589538000000|2020-05-15 10:20:00|2640.9|2634.9|2639|2633|2640.9|2634.9|2638.9|2632.9|40
1589538300000|2020-05-15 10:25:00|2639.5|2633.5|2638.9|2632.9|2639.5|2633.5|2637.9|2631.9|43
1589538600000|2020-05-15 10:30:00|2638|2632|2636.9|2630.9|2638.5|2632.5|2636.9|2630.9|49
1589538900000|2020-05-15 10:35:00|2636|2630|2636|2630|2638|2632|2635|2629|74
1589539200000|2020-05-15 10:40:00|2635.5|2629.5|2636|2630|2637|2631|2635|2629|76
1589539500000|2020-05-15 10:45:00|2636.5|2630.5|2639|2633|2639|2633|2636.5|2630.5|47
1589539800000|2020-05-15 10:50:00|2638|2632|2640|2634|2640|2634|2638|2632|46
1589540100000|2020-05-15 10:55:00|2639.4|2633.4|2635.4|2629.4|2640|2634|2635|2629|86
1589540400000|2020-05-15 11:00:00|2635.9|2629.9|2637.4|2631.4|2638|2632|2634.9|2628.9|57
1589540700000|2020-05-15 11:05:00|2636.5|2630.5|2634|2628|2637.9|2631.9|2634|2628|144
1589541000000|2020-05-15 11:10:00|2634.4|2628.4|2637|2631|2638|2632|2633|2627|63
1589541300000|2020-05-15 11:15:00|2636|2630|2635|2629|2636.5|2630.5|2634.5|2628.5|36
1589541600000|2020-05-15 11:20:00|2634|2628|2636.5|2630.5|2636.5|2630.5|2633|2627|59
1589541900000|2020-05-15 11:25:00|2636|2630|2637|2631|2638|2632|2636|2630|38
1589542200000|2020-05-15 11:30:00|2636.5|2630.5|2636.5|2630.5|2637.5|2631.5|2635|2629|48
1589542500000|2020-05-15 11:35:00|2635.5|2629.5|2641|2635|2641.5|2635.5|2634.5|2628.5|78
1589542800000|2020-05-15 11:40:00|2640|2634|2643.5|2637.5|2645|2639|2639|2633|185
1589543100000|2020-05-15 11:45:00|2644|2638|2643|2637|2646|2640|2641.5|2635.5|114
1589543400000|2020-05-15 11:50:00|2642|2636|2643|2637|2645.5|2639.5|2642|2636|37
1589543700000|2020-05-15 11:55:00|2642|2636|2640|2634|2643|2637|2640|2634|65
1589544000000|2020-05-15 12:00:00|2639|2633|2635|2629|2640.5|2634.5|2635|2629|168
1589544300000|2020-05-15 12:05:00|2634.5|2628.5|2636|2630|2636.5|2630.5|2634|2628|30
1589544600000|2020-05-15 12:10:00|2635|2629|2637|2631|2637|2631|2635|2629|18
1589544900000|2020-05-15 12:15:00|2636|2630|2636.5|2630.5|2637.5|2631.5|2636|2630|17
1589545200000|2020-05-15 12:20:00|2637|2631|2639.5|2633.5|2639.5|2633.5|2637|2631|26
1589545500000|2020-05-15 12:25:00|2639|2633|2638|2632|2639|2633|2638|2632|32
1589545800000|2020-05-15 12:30:00|2637.5|2631.5|2637.5|2631.5|2640|2634|2637|2631|61
1589546100000|2020-05-15 12:35:00|2637|2631|2636.5|2630.5|2638|2632|2634|2628|92
1589546400000|2020-05-15 12:40:00|2636|2630|2635|2629|2637|2631|2633|2627|772
1589549400000|2020-05-15 13:30:00|2637|2631|2646|2640|2652|2646|2633|2627|699
1589549700000|2020-05-15 13:35:00|2646.5|2640.5|2653|2647|2653|2647|2646|2640|378
1589550000000|2020-05-15 13:40:00|2654|2648|2656|2650|2658|2652|2651|2645|419
1589550300000|2020-05-15 13:45:00|2655|2649|2651|2645|2655.5|2649.5|2650|2644|304
1589550600000|2020-05-15 13:50:00|2650|2644|2649|2643|2651|2645|2647|2641|366
1589550900000|2020-05-15 13:55:00|2648.5|2642.5|2647.5|2641.5|2650|2644|2646.5|2640.5|240
1589551200000|2020-05-15 14:00:00|2648|2642|2646|2640|2649|2643|2645|2639|348
1589551500000|2020-05-15 14:05:00|2645.5|2639.5|2646|2640|2647|2641|2644|2638|131
1589551800000|2020-05-15 14:10:00|2646.5|2640.5|2651|2645|2651|2645|2645.5|2639.5|174
1589552100000|2020-05-15 14:15:00|2650|2644|2650.5|2644.5|2652|2646|2650|2644|184
1589552400000|2020-05-15 14:20:00|2651|2645|2651|2645|2653|2647|2650|2644|153
1589552700000|2020-05-15 14:25:00|2652|2646|2648|2642|2652|2646|2646|2640|334
1589553000000|2020-05-15 14:30:00|2649|2643|2647|2641|2649|2643|2646|2640|202
1589553300000|2020-05-15 14:35:00|2646|2640|2644|2638|2646|2640|2643|2637|372
1589553600000|2020-05-15 14:40:00|2645|2639|2643|2637|2645|2639|2643|2637|73
1589553900000|2020-05-15 14:45:00|2642|2636|2649|2643|2649|2643|2642|2636|383
1589554200000|2020-05-15 14:50:00|2648|2642|2643|2637|2649|2643|2642|2636|379
1589554500000|2020-05-15 14:55:00|2644|2638|2642|2636|2645|2639|2642|2636|336
1589554800000|2020-05-15 15:00:00|2641|2635|2639|2633|2641|2635|2637|2631|219
1589555100000|2020-05-15 15:05:00|2640|2634|2641|2635|2642|2636|2639|2633|165
1589555400000|2020-05-15 15:10:00|2640|2634|2638|2632|2640|2634|2636|2630|159
1589555700000|2020-05-15 15:15:00|2638.5|2632.5|2636.5|2630.5|2638.5|2632.5|2636|2630|124
1589556000000|2020-05-15 15:20:00|2636|2630|2641|2635|2642|2636|2635|2629|316
1589556300000|2020-05-15 15:25:00|2641.5|2635.5|2645|2639|2645|2639|2639|2633|956
1589556600000|2020-05-15 15:30:00|2644|2638|2644.5|2638.5|2645|2639|2643.5|2637.5|85
1589556900000|2020-05-15 15:35:00|2645|2639|2644|2638|2645|2639|2644|2638|61
1589557200000|2020-05-15 15:40:00|2643|2637|2642|2636|2644|2638|2641|2635|232
1589557500000|2020-05-15 15:45:00|2641|2635|2642|2636|2643|2637|2640|2634|281
1589557800000|2020-05-15 15:50:00|2641|2635|2643|2637|2644|2638|2640|2634|137
1589558100000|2020-05-15 15:55:00|2643.5|2637.5|2643|2637|2644|2638|2642|2636|174
1589558400000|2020-05-15 16:00:00|2642|2636|2639|2633|2643|2637|2639|2633|553
1589558700000|2020-05-15 16:05:00|2638|2632|2639.5|2633.5|2639.5|2633.5|2634|2628|355
1589559000000|2020-05-15 16:10:00|2640|2634|2644|2638|2644.5|2638.5|2638|2632|311
1589559300000|2020-05-15 16:15:00|2645|2639|2647|2641|2648|2642|2645|2639|299
1589559600000|2020-05-15 16:20:00|2648|2642|2649|2643|2649|2643|2646|2640|300
1589559900000|2020-05-15 16:25:00|2650|2644|2651|2645|2652|2646|2650|2644|121
1589560200000|2020-05-15 16:30:00|2650|2644|2648|2642|2650|2644|2648|2642|88
1589560500000|2020-05-15 16:35:00|2648.5|2642.5|2647|2641|2650|2644|2647|2641|129
1589560800000|2020-05-15 16:40:00|2648|2642|2649|2643|2649|2643|2647|2641|199
1589561100000|2020-05-15 16:45:00|2648|2642|2651|2645|2651|2645|2648|2642|336
1589561400000|2020-05-15 16:50:00|2651.5|2645.5|2654|2648|2655|2649|2651|2645|271
1589561700000|2020-05-15 16:55:00|2652|2646|2653.5|2647.5|2654|2648|2652|2646|251
1589562000000|2020-05-15 17:00:00|2654|2648|2654|2648|2655|2649|2653|2647|137
1589562300000|2020-05-15 17:05:00|2653.5|2647.5|2652|2646|2654|2648|2651|2645|158
1589562600000|2020-05-15 17:10:00|2652.5|2646.5|2654|2648|2654|2648|2652.5|2646.5|62
1589562900000|2020-05-15 17:15:00|2653.5|2647.5|2656|2650|2656|2650|2653.5|2647.5|122
1589563200000|2020-05-15 17:20:00|2656.1|2650.1|2656|2650|2656.1|2650.1|2655|2649|90
1589563500000|2020-05-15 17:25:00|2656.5|2650.5|2661|2655|2663.1|2657.1|2656|2650|453
1589563800000|2020-05-15 17:30:00|2660|2654|2663|2657|2663.1|2657.1|2660|2654|196
1589564100000|2020-05-15 17:35:00|2662.5|2656.5|2659.1|2653.1|2665.1|2659.1|2659.1|2653.1|517
1589564400000|2020-05-15 17:40:00|2660|2654|2660.5|2654.5|2661.1|2655.1|2659.1|2653.1|69
1589564700000|2020-05-15 17:45:00|2661|2655|2661.1|2655.1|2662|2656|2660|2654|75
1589565000000|2020-05-15 17:50:00|2662|2656|2664.1|2658.1|2665|2659|2661.1|2655.1|172
1589565300000|2020-05-15 17:55:00|2665|2659|2664|2658|2666.1|2660.1|2663|2657|261
1589565600000|2020-05-15 18:00:00|2663.5|2657.5|2665.5|2659.5|2666|2660|2660|2654|1162
1589565900000|2020-05-15 18:05:00|2665|2659|2665|2659|2668.1|2662.1|2664|2658|2549
1589566200000|2020-05-15 18:10:00|2665.5|2659.5|2660.5|2654.5|2666|2660|2657|2651|1281
1589566500000|2020-05-15 18:15:00|2661|2655|2657.1|2651.1|2661.1|2655.1|2657|2651|369
1589760000000|2020-05-18 00:00:00|2670.2|2664.2|2671.7|2665.7|2673.7|2667.7|2667.7|2661.7|23
1589760300000|2020-05-18 00:05:00|2671.3|2665.3|2668.3|2662.3|2671.3|2665.3|2667.7|2661.7|2
1589760600000|2020-05-18 00:10:00|2667.8|2661.8|2672.7|2666.7|2673.7|2667.7|2667.7|2661.7|2
1589760900000|2020-05-18 00:15:00|2673.2|2667.2|2671.2|2665.2|2673.2|2667.2|2670.7|2664.7|2
1589761200000|2020-05-18 00:20:00|2670.7|2664.7|2669.7|2663.7|2670.7|2664.7|2669.7|2663.7|0
1589761500000|2020-05-18 00:25:00|2670.2|2664.2|2670.2|2664.2|2670.7|2664.7|2668.7|2662.7|0
1589761800000|2020-05-18 00:30:00|2669.7|2663.7|2669.2|2663.2|2670.7|2664.7|2669.2|2663.2|0
1589762100000|2020-05-18 00:35:00|2669.7|2663.7|2666.7|2660.7|2669.7|2663.7|2666.7|2660.7|0
1589762400000|2020-05-18 00:40:00|2667.2|2661.2|2669.2|2663.2|2669.2|2663.2|2667.2|2661.2|5
1589762700000|2020-05-18 00:45:00|2669.7|2663.7|2668.7|2662.7|2670.7|2664.7|2668.7|2662.7|3
1589763000000|2020-05-18 00:50:00|2668.2|2662.2|2667.2|2661.2|2668.7|2662.7|2667.2|2661.2|0
1589763300000|2020-05-18 00:55:00|2667.7|2661.7|2668.2|2662.2|2668.2|2662.2|2666.7|2660.7|0
1589763600000|2020-05-18 01:00:00|2668.7|2662.7|2671.2|2665.2|2671.2|2665.2|2667.7|2661.7|26
1589763900000|2020-05-18 01:05:00|2671.7|2665.7|2668.2|2662.2|2671.7|2665.7|2666.7|2660.7|1
1589764200000|2020-05-18 01:10:00|2667.8|2661.8|2668.7|2662.7|2669.7|2663.7|2667.8|2661.8|7
1589764500000|2020-05-18 01:15:00|2669.2|2663.2|2671.2|2665.2|2672.7|2666.7|2668.7|2662.7|40
1589764800000|2020-05-18 01:20:00|2671.7|2665.7|2670.7|2664.7|2672.7|2666.7|2670.7|2664.7|8
1589765100000|2020-05-18 01:25:00|2671.2|2665.2|2673.2|2667.2|2673.7|2667.7|2670.7|2664.7|4
1589765400000|2020-05-18 01:30:00|2673.7|2667.7|2672.7|2666.7|2673.7|2667.7|2672.7|2666.7|0
1589765700000|2020-05-18 01:35:00|2672.8|2666.8|2673.2|2667.2|2673.7|2667.7|2671.8|2665.8|0
1589766000000|2020-05-18 01:40:00|2672.8|2666.8|2673.8|2667.8|2674.2|2668.2|2672.8|2666.8|3
1589766300000|2020-05-18 01:45:00|2674.7|2668.7|2674.8|2668.8|2676.8|2670.8|2674.2|2668.2|2
1589766600000|2020-05-18 01:50:00|2674.3|2668.3|2674.8|2668.8|2674.8|2668.8|2673.8|2667.8|0
1589766900000|2020-05-18 01:55:00|2674.2|2668.2|2674.2|2668.2|2674.3|2668.3|2673.8|2667.8|0
1589767200000|2020-05-18 02:00:00|2673.8|2667.8|2675.8|2669.8|2675.8|2669.8|2673.8|2667.8|0
1589767500000|2020-05-18 02:05:00|2676.8|2670.8|2676.7|2670.7|2678.3|2672.3|2676.7|2670.7|14
1589767800000|2020-05-18 02:10:00|2676.8|2670.8|2678.8|2672.8|2678.8|2672.8|2676.7|2670.7|2
1589768100000|2020-05-18 02:15:00|2678.2|2672.2|2680.3|2674.3|2681.8|2675.8|2678.2|2672.2|19
1589768400000|2020-05-18 02:20:00|2679.8|2673.8|2679.8|2673.8|2680.7|2674.7|2679.2|2673.2|2
1589768700000|2020-05-18 02:25:00|2680.8|2674.8|2681.8|2675.8|2681.8|2675.8|2680.3|2674.3|6
1589769000000|2020-05-18 02:30:00|2681.3|2675.3|2684.2|2678.2|2684.7|2678.7|2679.8|2673.8|38
1589769300000|2020-05-18 02:35:00|2684.7|2678.7|2685.7|2679.7|2686.8|2680.8|2684.7|2678.7|2
1589769600000|2020-05-18 02:40:00|2685.8|2679.8|2691.2|2685.2|2692.2|2686.2|2685.7|2679.7|170
1589769900000|2020-05-18 02:45:00|2691.7|2685.7|2688.8|2682.8|2692.8|2686.8|2688.8|2682.8|4
1589770200000|2020-05-18 02:50:00|2688.7|2682.7|2686.8|2680.8|2689.3|2683.3|2686.8|2680.8|1
1589770500000|2020-05-18 02:55:00|2687.3|2681.3|2689.8|2683.8|2691.2|2685.2|2687.3|2681.3|1
1589770800000|2020-05-18 03:00:00|2689.3|2683.3|2688.3|2682.3|2689.8|2683.8|2687.8|2681.8|2
1589771100000|2020-05-18 03:05:00|2687.8|2681.8|2685.8|2679.8|2688.3|2682.3|2685.8|2679.8|14
1589771400000|2020-05-18 03:10:00|2685.7|2679.7|2686.8|2680.8|2687.8|2681.8|2685.7|2679.7|0
1589771700000|2020-05-18 03:15:00|2687.3|2681.3|2687.8|2681.8|2687.8|2681.8|2686.2|2680.2|7
1589772000000|2020-05-18 03:20:00|2686.8|2680.8|2688.8|2682.8|2689.2|2683.2|2686.8|2680.8|0
1589772300000|2020-05-18 03:25:00|2688.7|2682.7|2691.3|2685.3|2691.7|2685.7|2687.8|2681.8|0
1589772600000|2020-05-18 03:30:00|2691.8|2685.8|2692.7|2686.7|2692.8|2686.8|2691.3|2685.3|1
1589772900000|2020-05-18 03:35:00|2692.8|2686.8|2690.8|2684.8|2692.8|2686.8|2690.8|2684.8|2
1589773200000|2020-05-18 03:40:00|2691.2|2685.2|2691.2|2685.2|2691.7|2685.7|2689.8|2683.8|1
1589773500000|2020-05-18 03:45:00|2690.8|2684.8|2691.8|2685.8|2691.8|2685.8|2690.7|2684.7|82
1589773800000|2020-05-18 03:50:00|2692.2|2686.2|2689.8|2683.8|2692.7|2686.7|2689.8|2683.8|6
1589774100000|2020-05-18 03:55:00|2689.2|2683.2|2688.2|2682.2|2689.2|2683.2|2688.2|2682.2|8
1589774400000|2020-05-18 04:00:00|2688.3|2682.3|2690.2|2684.2|2690.8|2684.8|2688.3|2682.3|57
1589774700000|2020-05-18 04:05:00|2690.7|2684.7|2690.8|2684.8|2690.8|2684.8|2690.2|2684.2|1
1589775000000|2020-05-18 04:10:00|2690.3|2684.3|2690.2|2684.2|2690.8|2684.8|2689.8|2683.8|1
1589775300000|2020-05-18 04:15:00|2689.8|2683.8|2688.8|2682.8|2689.8|2683.8|2688.8|2682.8|0
1589775600000|2020-05-18 04:20:00|2689.8|2683.8|2690.8|2684.8|2690.8|2684.8|2689.8|2683.8|0
1589775900000|2020-05-18 04:25:00|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2689.8|2683.8|0
1589776200000|2020-05-18 04:30:00|2689.8|2683.8|2685.8|2679.8|2689.8|2683.8|2685.8|2679.8|16
1589776500000|2020-05-18 04:35:00|2686.3|2680.3|2688.3|2682.3|2688.8|2682.8|2686.3|2680.3|1
1589776800000|2020-05-18 04:40:00|2688.8|2682.8|2687.3|2681.3|2688.8|2682.8|2686.8|2680.8|6
1589777100000|2020-05-18 04:45:00|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|2
1589777400000|2020-05-18 04:50:00|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|0
1589777700000|2020-05-18 04:55:00|2688.8|2682.8|2688.8|2682.8|2689.3|2683.3|2688.3|2682.3|1
1589778000000|2020-05-18 05:00:00|2689.3|2683.3|2691.8|2685.8|2692.8|2686.8|2689.3|2683.3|0
1589778300000|2020-05-18 05:05:00|2692.3|2686.3|2693.8|2687.8|2693.8|2687.8|2691.8|2685.8|1
1589778600000|2020-05-18 05:10:00|2693.3|2687.3|2693.8|2687.8|2693.8|2687.8|2693.3|2687.3|0
1589778900000|2020-05-18 05:15:00|2693.3|2687.3|2693.8|2687.8|2693.8|2687.8|2692.8|2686.8|0
1589779200000|2020-05-18 05:20:00|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2692.8|2686.8|0
1589779500000|2020-05-18 05:25:00|2692.8|2686.8|2692.3|2686.3|2692.8|2686.8|2691.8|2685.8|1
1589779800000|2020-05-18 05:30:00|2692.7|2686.7|2691.3|2685.3|2693.3|2687.3|2690.8|2684.8|6
1589780100000|2020-05-18 05:35:00|2690.8|2684.8|2690.8|2684.8|2691.8|2685.8|2689.3|2683.3|10
1589780400000|2020-05-18 05:40:00|2690.3|2684.3|2688.3|2682.3|2690.8|2684.8|2687.8|2681.8|14
1589780700000|2020-05-18 05:45:00|2687.8|2681.8|2688.8|2682.8|2689.8|2683.8|2687.8|2681.8|6
1589781000000|2020-05-18 05:50:00|2689.8|2683.8|2687.8|2681.8|2689.8|2683.8|2687.8|2681.8|2
1589781300000|2020-05-18 05:55:00|2688.3|2682.3|2692.8|2686.8|2692.8|2686.8|2687.8|2681.8|0
1589781600000|2020-05-18 06:00:00|2691.8|2685.8|2691.8|2685.8|2692.3|2686.3|2691.8|2685.8|7
1589781900000|2020-05-18 06:05:00|2691.3|2685.3|2690.8|2684.8|2691.8|2685.8|2690.8|2684.8|1
1589782200000|2020-05-18 06:10:00|2690.3|2684.3|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|7
1589782500000|2020-05-18 06:15:00|2689.8|2683.8|2690.8|2684.8|2690.8|2684.8|2689.8|2683.8|0
1589782800000|2020-05-18 06:20:00|2690.3|2684.3|2692.8|2686.8|2692.8|2686.8|2689.8|2683.8|1
1589783100000|2020-05-18 06:25:00|2693.8|2687.8|2693.8|2687.8|2694.8|2688.8|2693.8|2687.8|0
1589783400000|2020-05-18 06:30:00|2694.3|2688.3|2692.8|2686.8|2695.8|2689.8|2692.8|2686.8|6
1589783700000|2020-05-18 06:35:00|2693.3|2687.3|2690.8|2684.8|2693.3|2687.3|2689.8|2683.8|1
1589784000000|2020-05-18 06:40:00|2690.3|2684.3|2691.8|2685.8|2691.8|2685.8|2690.3|2684.3|6
1589784300000|2020-05-18 06:45:00|2691.9|2685.9|2692.3|2686.3|2692.9|2686.9|2690.8|2684.8|12
1589784600000|2020-05-18 06:50:00|2691.8|2685.8|2691.8|2685.8|2692.8|2686.8|2691.3|2685.3|0
1589784900000|2020-05-18 06:55:00|2691.3|2685.3|2691.8|2685.8|2692.3|2686.3|2690.3|2684.3|2
1589785200000|2020-05-18 07:00:00|2692.3|2686.3|2692.8|2686.8|2692.8|2686.8|2691.8|2685.8|0
1589785500000|2020-05-18 07:05:00|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2692.8|2686.8|5
1589785800000|2020-05-18 07:10:00|2692.8|2686.8|2693.8|2687.8|2693.8|2687.8|2692.8|2686.8|0
1589786100000|2020-05-18 07:15:00|2692.8|2686.8|2691.8|2685.8|2693.3|2687.3|2691.8|2685.8|0
1589786400000|2020-05-18 07:20:00|2692.3|2686.3|2688.8|2682.8|2692.8|2686.8|2688.8|2682.8|6
1589786700000|2020-05-18 07:25:00|2689.8|2683.8|2689.3|2683.3|2690.8|2684.8|2688.8|2682.8|6
1589787000000|2020-05-18 07:30:00|2688.8|2682.8|2690.3|2684.3|2690.8|2684.8|2687.8|2681.8|13
1589787300000|2020-05-18 07:35:00|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2686.8|2680.8|3
1589787600000|2020-05-18 07:40:00|2689.8|2683.8|2689.8|2683.8|2690.8|2684.8|2688.8|2682.8|0
1589787900000|2020-05-18 07:45:00|2688.8|2682.8|2689.8|2683.8|2690.8|2684.8|2688.8|2682.8|2
1589788200000|2020-05-18 07:50:00|2688.3|2682.3|2688.3|2682.3|2689.3|2683.3|2686.8|2680.8|22
1589788500000|2020-05-18 07:55:00|2688.8|2682.8|2692.8|2686.8|2693.8|2687.8|2688.8|2682.8|13
1589788800000|2020-05-18 08:00:00|2693.8|2687.8|2694.3|2688.3|2694.8|2688.8|2691.8|2685.8|19
1589789100000|2020-05-18 08:05:00|2693.8|2687.8|2691.8|2685.8|2693.8|2687.8|2691.8|2685.8|13
1589789400000|2020-05-18 08:10:00|2692.8|2686.8|2696.8|2690.8|2696.8|2690.8|2692.8|2686.8|13
1589789700000|2020-05-18 08:15:00|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2697.8|2691.8|13
1589790000000|2020-05-18 08:20:00|2697.8|2691.8|2697.8|2691.8|2698.8|2692.8|2697.8|2691.8|4
1589790300000|2020-05-18 08:25:00|2697.3|2691.3|2699.8|2693.8|2699.8|2693.8|2697.3|2691.3|7110
1589790600000|2020-05-18 08:30:00|2698.8|2692.8|2698.3|2692.3|2699.8|2693.8|2698.3|2692.3|27
1589790900000|2020-05-18 08:35:00|2697.8|2691.8|2697.3|2691.3|2699.8|2693.8|2696.3|2690.3|77
1589791200000|2020-05-18 08:40:00|2698.3|2692.3|2697.3|2691.3|2699.3|2693.3|2695.8|2689.8|64
1589791500000|2020-05-18 08:45:00|2697.8|2691.8|2698.8|2692.8|2699.8|2693.8|2696.8|2690.8|73
1589791800000|2020-05-18 08:50:00|2699.3|2693.3|2697.3|2691.3|2699.3|2693.3|2696.3|2690.3|30
1589792100000|2020-05-18 08:55:00|2696.8|2690.8|2697.3|2691.3|2698.8|2692.8|2695.8|2689.8|40
1589792400000|2020-05-18 09:00:00|2697.8|2691.8|2697.8|2691.8|2698.8|2692.8|2696.8|2690.8|34
1589792700000|2020-05-18 09:05:00|2697.3|2691.3|2696.8|2690.8|2697.8|2691.8|2695.8|2689.8|25
1589793000000|2020-05-18 09:10:00|2697.8|2691.8|2694.8|2688.8|2697.8|2691.8|2692.8|2686.8|184
1589793300000|2020-05-18 09:15:00|2695.8|2689.8|2693.8|2687.8|2695.8|2689.8|2692.8|2686.8|49
1589793600000|2020-05-18 09:20:00|2692.9|2686.9|2694.8|2688.8|2694.8|2688.8|2692.8|2686.8|36
1589793900000|2020-05-18 09:25:00|2693.8|2687.8|2691.8|2685.8|2693.8|2687.8|2691.8|2685.8|65
1589794200000|2020-05-18 09:30:00|2691.9|2685.9|2691.8|2685.8|2692.8|2686.8|2691.8|2685.8|16
1589794500000|2020-05-18 09:35:00|2690.9|2684.9|2691.9|2685.9|2692.9|2686.9|2690.8|2684.8|13
1589794800000|2020-05-18 09:40:00|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2690.8|2684.8|22
1589795100000|2020-05-18 09:45:00|2693.3|2687.3|2695.8|2689.8|2695.9|2689.9|2692.9|2686.9|68
1589795400000|2020-05-18 09:50:00|2694.9|2688.9|2694.9|2688.9|2695.9|2689.9|2694.8|2688.8|28
1589795700000|2020-05-18 09:55:00|2694.8|2688.8|2694.3|2688.3|2697.9|2691.9|2693.3|2687.3|97
1589796000000|2020-05-18 10:00:00|2693.9|2687.9|2694.8|2688.8|2695.9|2689.9|2693.9|2687.9|41
1589796300000|2020-05-18 10:05:00|2694.9|2688.9|2693.9|2687.9|2694.9|2688.9|2693.8|2687.8|21
1589796600000|2020-05-18 10:10:00|2694.8|2688.8|2694.9|2688.9|2695.8|2689.8|2694.8|2688.8|7
1589796900000|2020-05-18 10:15:00|2694.8|2688.8|2693.9|2687.9|2694.8|2688.8|2692.9|2686.9|88
1589797200000|2020-05-18 10:20:00|2694.3|2688.3|2693.3|2687.3|2694.9|2688.9|2692.9|2686.9|40
1589797500000|2020-05-18 10:25:00|2692.9|2686.9|2693.3|2687.3|2693.9|2687.9|2692.9|2686.9|12
1589797800000|2020-05-18 10:30:00|2692.9|2686.9|2695.9|2689.9|2695.9|2689.9|2692.9|2686.9|29
1589798100000|2020-05-18 10:35:00|2696.4|2690.4|2695.9|2689.9|2696.8|2690.8|2695.8|2689.8|13
1589798400000|2020-05-18 10:40:00|2696.8|2690.8|2699.3|2693.3|2699.8|2693.8|2696.8|2690.8|61
1589798700000|2020-05-18 10:45:00|2698.9|2692.9|2698.8|2692.8|2699.8|2693.8|2698.8|2692.8|31
1589799000000|2020-05-18 10:50:00|2698.9|2692.9|2696.8|2690.8|2698.9|2692.9|2696.8|2690.8|168
1589799300000|2020-05-18 10:55:00|2696.9|2690.9|2698.4|2692.4|2698.8|2692.8|2696.8|2690.8|14
1589799600000|2020-05-18 11:00:00|2698.8|2692.8|2697.3|2691.3|2698.8|2692.8|2696.8|2690.8|3
1589799900000|2020-05-18 11:05:00|2697.8|2691.8|2698.9|2692.9|2698.9|2692.9|2697.8|2691.8|36
1589800200000|2020-05-18 11:10:00|2697.8|2691.8|2698.8|2692.8|2698.9|2692.9|2696.8|2690.8|70
1589800500000|2020-05-18 11:15:00|2697.9|2691.9|2700.3|2694.3|2700.3|2694.3|2697.8|2691.8|70
1589800800000|2020-05-18 11:20:00|2700.8|2694.8|2705.8|2699.8|2706.8|2700.8|2700.8|2694.8|280
1589801100000|2020-05-18 11:25:00|2705.9|2699.9|2702.8|2696.8|2706.8|2700.8|2702.3|2696.3|126
1589801400000|2020-05-18 11:30:00|2703.8|2697.8|2700.3|2694.3|2703.8|2697.8|2699.8|2693.8|45
1589801700000|2020-05-18 11:35:00|2700.8|2694.8|2703.9|2697.9|2703.9|2697.9|2700.3|2694.3|56
1589802000000|2020-05-18 11:40:00|2704.3|2698.3|2711.8|2705.8|2712.8|2706.8|2704.3|2698.3|339
1589802300000|2020-05-18 11:45:00|2710.9|2704.9|2711.9|2705.9|2713.3|2707.3|2710.9|2704.9|131
1589802600000|2020-05-18 11:50:00|2711.8|2705.8|2711.8|2705.8|2715.8|2709.8|2710.9|2704.9|127
1589802900000|2020-05-18 11:55:00|2711.9|2705.9|2709.9|2703.9|2711.9|2705.9|2709.3|2703.3|137
1589803200000|2020-05-18 12:00:00|2710.8|2704.8|2714.8|2708.8|2715.8|2709.8|2709.9|2703.9|1271
1589803500000|2020-05-18 12:05:00|2713.8|2707.8|2713.8|2707.8|2715.7|2709.7|2713.3|2707.3|45
1589803800000|2020-05-18 12:10:00|2713.3|2707.3|2713.3|2707.3|2716.3|2710.3|2712.8|2706.8|115
1589804100000|2020-05-18 12:15:00|2712.8|2706.8|2712.8|2706.8|2713.8|2707.8|2711.8|2705.8|48
1589804400000|2020-05-18 12:20:00|2713.3|2707.3|2710.8|2704.8|2713.8|2707.8|2708.8|2702.8|172
1589804700000|2020-05-18 12:25:00|2710.9|2704.9|2712.3|2706.3|2712.3|2706.3|2710.8|2704.8|300
1589805000000|2020-05-18 12:30:00|2712.8|2706.8|2710.8|2704.8|2713.8|2707.8|2710.8|2704.8|127
1589805300000|2020-05-18 12:35:00|2711.7|2705.7|2711.8|2705.8|2713.4|2707.4|2711.7|2705.7|112
1589805600000|2020-05-18 12:40:00|2712.8|2706.8|2710.9|2704.9|2713.8|2707.8|2709.8|2703.8|163
1589808600000|2020-05-18 13:30:00|2711.8|2705.8|2715.8|2709.8|2718.8|2712.8|2706.8|2700.8|1539
1589808900000|2020-05-18 13:35:00|2715.9|2709.9|2716.8|2710.8|2722.8|2716.8|2715.9|2709.9|958
1589809200000|2020-05-18 13:40:00|2717.3|2711.3|2722.8|2716.8|2723.8|2717.8|2716.8|2710.8|364
1589809500000|2020-05-18 13:45:00|2723.8|2717.8|2721.8|2715.8|2725.9|2719.9|2721.8|2715.8|769
1589809800000|2020-05-18 13:50:00|2720.8|2714.8|2714.8|2708.8|2721.9|2715.9|2714.8|2708.8|506
1589810100000|2020-05-18 13:55:00|2714.9|2708.9|2719.8|2713.8|2719.9|2713.9|2714.8|2708.8|358
1589810400000|2020-05-18 14:00:00|2719.9|2713.9|2710.8|2704.8|2720.8|2714.8|2709.8|2703.8|597
1589810700000|2020-05-18 14:05:00|2709.8|2703.8|2704.3|2698.3|2709.8|2703.8|2702.8|2696.8|699
1589811000000|2020-05-18 14:10:00|2704.8|2698.8|2705.9|2699.9|2705.9|2699.9|2701.9|2695.9|1197
1589811300000|2020-05-18 14:15:00|2706.4|2700.4|2707.9|2701.9|2711.9|2705.9|2705.9|2699.9|353
1589811600000|2020-05-18 14:20:00|2707.4|2701.4|2709.8|2703.8|2712.9|2706.9|2707.3|2701.3|344
1589811900000|2020-05-18 14:25:00|2709.9|2703.9|2711.8|2705.8|2712.9|2706.9|2708.9|2702.9|142
1589812200000|2020-05-18 14:30:00|2712.8|2706.8|2720.8|2714.8|2720.8|2714.8|2711.3|2705.3|657
1589812500000|2020-05-18 14:35:00|2720.9|2714.9|2724.8|2718.8|2724.8|2718.8|2719.9|2713.9|296
1589812800000|2020-05-18 14:40:00|2723.8|2717.8|2727.8|2721.8|2727.8|2721.8|2722.8|2716.8|369
1589813100000|2020-05-18 14:45:00|2726.8|2720.8|2730.8|2724.8|2730.8|2724.8|2726.8|2720.8|378
1589813400000|2020-05-18 14:50:00|2729.8|2723.8|2732.8|2726.8|2732.9|2726.9|2729.8|2723.8|546
1589813700000|2020-05-18 14:55:00|2732.9|2726.9|2736.8|2730.8|2736.9|2730.9|2732.8|2726.8|536
1589814000000|2020-05-18 15:00:00|2736.9|2730.9|2738.8|2732.8|2738.9|2732.9|2734.8|2728.8|396
1589814300000|2020-05-18 15:05:00|2738.9|2732.9|2740.8|2734.8|2742.3|2736.3|2738.8|2732.8|408
1589814600000|2020-05-18 15:10:00|2741.8|2735.8|2739.8|2733.8|2741.8|2735.8|2736.8|2730.8|288
1589814900000|2020-05-18 15:15:00|2740.3|2734.3|2743.3|2737.3|2743.8|2737.8|2739.8|2733.8|543
1589815200000|2020-05-18 15:20:00|2743.8|2737.8|2735.9|2729.9|2743.8|2737.8|2734.9|2728.9|851
1589815500000|2020-05-18 15:25:00|2736.4|2730.4|2733.3|2727.3|2736.9|2730.9|2730.8|2724.8|629
1589815800000|2020-05-18 15:30:00|2733.8|2727.8|2723|2717|2733.8|2727.8|2722.9|2716.9|1273
1589816100000|2020-05-18 15:35:00|2722.4|2716.4|2724.9|2718.9|2724.9|2718.9|2721.9|2715.9|308
1589816400000|2020-05-18 15:40:00|2724|2718|2724.9|2718.9|2725.9|2719.9|2722.9|2716.9|350
1589816700000|2020-05-18 15:45:00|2724|2718|2723.9|2717.9|2724.9|2718.9|2721.9|2715.9|248
1589817000000|2020-05-18 15:50:00|2724.9|2718.9|2720.9|2714.9|2724.9|2718.9|2720.9|2714.9|444
1589817300000|2020-05-18 15:55:00|2721.9|2715.9|2720.9|2714.9|2724.9|2718.9|2719.9|2713.9|1164
1589817600000|2020-05-18 16:00:00|2721|2715|2724.9|2718.9|2724.9|2718.9|2720.9|2714.9|363
1589817900000|2020-05-18 16:05:00|2724.4|2718.4|2727|2721|2728|2722|2723.9|2717.9|330
1589818200000|2020-05-18 16:10:00|2726.9|2720.9|2722.9|2716.9|2726.9|2720.9|2722.9|2716.9|225
1589818500000|2020-05-18 16:15:00|2723.4|2717.4|2728.9|2722.9|2729.9|2723.9|2722.9|2716.9|295
1589818800000|2020-05-18 16:20:00|2728|2722|2727.9|2721.9|2729.9|2723.9|2726.9|2720.9|181
1589819100000|2020-05-18 16:25:00|2727|2721|2727.9|2721.9|2727.9|2721.9|2726.9|2720.9|50
1589819400000|2020-05-18 16:30:00|2728|2722|2729.9|2723.9|2729.9|2723.9|2726.9|2720.9|274
1589819700000|2020-05-18 16:35:00|2730|2724|2731.9|2725.9|2733|2727|2729.9|2723.9|205
1589820000000|2020-05-18 16:40:00|2731.4|2725.4|2729.4|2723.4|2731.9|2725.9|2726.9|2720.9|248
1589820300000|2020-05-18 16:45:00|2729.9|2723.9|2729.9|2723.9|2730|2724|2728.9|2722.9|73
1589820600000|2020-05-18 16:50:00|2729.4|2723.4|2728.4|2722.4|2729.9|2723.9|2727.9|2721.9|76
1589820900000|2020-05-18 16:55:00|2728.9|2722.9|2728.9|2722.9|2729.9|2723.9|2726.9|2720.9|110
1589821200000|2020-05-18 17:00:00|2729|2723|2733.9|2727.9|2734|2728|2729|2723|229
1589821500000|2020-05-18 17:05:00|2732.9|2726.9|2732.9|2726.9|2733.9|2727.9|2730.9|2724.9|206
1589821800000|2020-05-18 17:10:00|2731.9|2725.9|2732.4|2726.4|2732.9|2726.9|2731.9|2725.9|119
1589822100000|2020-05-18 17:15:00|2732.9|2726.9|2732.4|2726.4|2733.9|2727.9|2731.9|2725.9|44
1589822400000|2020-05-18 17:20:00|2732.9|2726.9|2733.9|2727.9|2734|2728|2731.9|2725.9|114
1589822700000|2020-05-18 17:25:00|2734|2728|2734.9|2728.9|2736|2730|2732.9|2726.9|206
1589823000000|2020-05-18 17:30:00|2733.9|2727.9|2730.9|2724.9|2734.9|2728.9|2730.9|2724.9|198
1589823300000|2020-05-18 17:35:00|2731.5|2725.5|2733|2727|2734.9|2728.9|2731|2725|319
1589823600000|2020-05-18 17:40:00|2732.9|2726.9|2731.9|2725.9|2733|2727|2731|2725|95
1589823900000|2020-05-18 17:45:00|2731.4|2725.4|2733.9|2727.9|2735|2729|2730.9|2724.9|301
1589824200000|2020-05-18 17:50:00|2733|2727|2730.9|2724.9|2733|2727|2729|2723|217
1589824500000|2020-05-18 17:55:00|2731|2725|2734|2728|2734.9|2728.9|2730|2724|207
1589824800000|2020-05-18 18:00:00|2734.5|2728.5|2733.9|2727.9|2735|2729|2733.9|2727.9|188
1589825100000|2020-05-18 18:05:00|2734|2728|2729.5|2723.5|2734.9|2728.9|2727.9|2721.9|313
1589825400000|2020-05-18 18:10:00|2729|2723|2737.9|2731.9|2737.9|2731.9|2726|2720|1588
1589825700000|2020-05-18 18:15:00|2737.4|2731.4|2737.5|2731.5|2737.9|2731.9|2734|2728|554
1589846400000|2020-05-19 00:00:00|2739|2733|2755.1|2749.1|2755.6|2749.6|2736|2730|392
1589846700000|2020-05-19 00:05:00|2755|2749|2757|2751|2761|2755|2754|2748|246
1589847000000|2020-05-19 00:10:00|2758|2752|2758|2752|2758.5|2752.5|2755|2749|94
1589847300000|2020-05-19 00:15:00|2757.1|2751.1|2756|2750|2758|2752|2755|2749|76
1589847600000|2020-05-19 00:20:00|2756.5|2750.5|2751|2745|2756.5|2750.5|2751|2745|93
1589847900000|2020-05-19 00:25:00|2751.5|2745.5|2754|2748|2756|2750|2751.5|2745.5|67
1589848200000|2020-05-19 00:30:00|2755|2749|2754|2748|2755.5|2749.5|2753.5|2747.5|17
1589848500000|2020-05-19 00:35:00|2753.1|2747.1|2754|2748|2755|2749|2753|2747|63
1589848800000|2020-05-19 00:40:00|2753|2747|2753|2747|2753.5|2747.5|2751|2745|32
1589849100000|2020-05-19 00:45:00|2754|2748|2753|2747|2754.1|2748.1|2753|2747|13
1589849400000|2020-05-19 00:50:00|2754|2748|2753.6|2747.6|2754.1|2748.1|2752.1|2746.1|54
1589849700000|2020-05-19 00:55:00|2753.1|2747.1|2751.6|2745.6|2754.1|2748.1|2751.6|2745.6|31
1589850000000|2020-05-19 01:00:00|2751|2745|2752|2746|2754|2748|2750.6|2744.6|149
1589850300000|2020-05-19 01:05:00|2752.5|2746.5|2753.5|2747.5|2754|2748|2752|2746|69
1589850600000|2020-05-19 01:10:00|2753|2747|2753|2747|2754|2748|2752.5|2746.5|59
1589850900000|2020-05-19 01:15:00|2752.1|2746.1|2753.1|2747.1|2754.1|2748.1|2752|2746|85
1589851200000|2020-05-19 01:20:00|2753.6|2747.6|2754.1|2748.1|2755.1|2749.1|2753.1|2747.1|66
1589851500000|2020-05-19 01:25:00|2755.1|2749.1|2753.1|2747.1|2755.1|2749.1|2753.1|2747.1|30
1589851800000|2020-05-19 01:30:00|2754.1|2748.1|2752.1|2746.1|2755.1|2749.1|2752.1|2746.1|97
1589852100000|2020-05-19 01:35:00|2751.6|2745.6|2747.1|2741.1|2751.6|2745.6|2747.1|2741.1|169
1589852400000|2020-05-19 01:40:00|2747.6|2741.6|2747.1|2741.1|2748.1|2742.1|2746.6|2740.6|74
1589852700000|2020-05-19 01:45:00|2747.6|2741.6|2751.1|2745.1|2751.1|2745.1|2747.6|2741.6|36
1589853000000|2020-05-19 01:50:00|2750.6|2744.6|2751.1|2745.1|2751.1|2745.1|2750.1|2744.1|17
1589853300000|2020-05-19 01:55:00|2752.1|2746.1|2747.1|2741.1|2752.1|2746.1|2747.1|2741.1|103
1589853600000|2020-05-19 02:00:00|2747.6|2741.6|2747.1|2741.1|2748.1|2742.1|2746.1|2740.1|33
1589853900000|2020-05-19 02:05:00|2748.1|2742.1|2748.6|2742.6|2749.1|2743.1|2748.1|2742.1|40
1589854200000|2020-05-19 02:10:00|2749|2743|2747.5|2741.5|2749.1|2743.1|2746.1|2740.1|28
1589854500000|2020-05-19 02:15:00|2747.1|2741.1|2747.6|2741.6|2747.6|2741.6|2746.5|2740.5|2
1589854800000|2020-05-19 02:20:00|2747.1|2741.1|2746.6|2740.6|2748.1|2742.1|2746.1|2740.1|24
1589855100000|2020-05-19 02:25:00|2746.1|2740.1|2747.1|2741.1|2747.1|2741.1|2745.1|2739.1|51
1589855400000|2020-05-19 02:30:00|2746.6|2740.6|2746.1|2740.1|2748|2742|2745.1|2739.1|47
1589855700000|2020-05-19 02:35:00|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2744|2738|54
1589856000000|2020-05-19 02:40:00|2744.6|2738.6|2744.5|2738.5|2745.6|2739.6|2744.5|2738.5|8
1589856300000|2020-05-19 02:45:00|2745|2739|2736.1|2730.1|2745|2739|2736.1|2730.1|252
1589856600000|2020-05-19 02:50:00|2736.5|2730.5|2738.1|2732.1|2738.1|2732.1|2735.1|2729.1|98
1589856900000|2020-05-19 02:55:00|2739.1|2733.1|2738.1|2732.1|2739.1|2733.1|2737.1|2731.1|36
1589857200000|2020-05-19 03:00:00|2738.6|2732.6|2735.1|2729.1|2739.1|2733.1|2734.1|2728.1|105
1589857500000|2020-05-19 03:05:00|2734.6|2728.6|2733.1|2727.1|2734.6|2728.6|2733.1|2727.1|60
1589857800000|2020-05-19 03:10:00|2733.6|2727.6|2733.6|2727.6|2735.1|2729.1|2733.1|2727.1|46
1589858100000|2020-05-19 03:15:00|2733.1|2727.1|2733.1|2727.1|2734.1|2728.1|2732.1|2726.1|44
1589858400000|2020-05-19 03:20:00|2734|2728|2735.1|2729.1|2735.1|2729.1|2732.6|2726.6|35
1589858700000|2020-05-19 03:25:00|2734.6|2728.6|2731.1|2725.1|2735.1|2729.1|2731.1|2725.1|38
1589859000000|2020-05-19 03:30:00|2731.5|2725.5|2730.1|2724.1|2732.1|2726.1|2729.1|2723.1|66
1589859300000|2020-05-19 03:35:00|2729.6|2723.6|2730.1|2724.1|2730.6|2724.6|2729.5|2723.5|11
1589859600000|2020-05-19 03:40:00|2730.6|2724.6|2726.1|2720.1|2730.6|2724.6|2726.1|2720.1|29
1589859900000|2020-05-19 03:45:00|2726.5|2720.5|2728.1|2722.1|2728.1|2722.1|2726.1|2720.1|26
1589860200000|2020-05-19 03:50:00|2728.5|2722.5|2729.1|2723.1|2730.1|2724.1|2728.1|2722.1|25
1589860500000|2020-05-19 03:55:00|2728.6|2722.6|2729.6|2723.6|2730.1|2724.1|2728.1|2722.1|30
1589860800000|2020-05-19 04:00:00|2730.1|2724.1|2732.1|2726.1|2732.1|2726.1|2729.6|2723.6|113
1589861100000|2020-05-19 04:05:00|2731.1|2725.1|2730.5|2724.5|2732.1|2726.1|2730.1|2724.1|8
1589861400000|2020-05-19 04:10:00|2730.1|2724.1|2731.1|2725.1|2732.1|2726.1|2730.1|2724.1|11
1589861700000|2020-05-19 04:15:00|2731|2725|2730.5|2724.5|2731.1|2725.1|2729.1|2723.1|6
1589862000000|2020-05-19 04:20:00|2731|2725|2730.1|2724.1|2731.1|2725.1|2730|2724|4
1589862300000|2020-05-19 04:25:00|2729.6|2723.6|2730.1|2724.1|2731.1|2725.1|2729.5|2723.5|8
1589862600000|2020-05-19 04:30:00|2730.6|2724.6|2732.5|2726.5|2733.1|2727.1|2730.1|2724.1|30
1589862900000|2020-05-19 04:35:00|2733.1|2727.1|2732.1|2726.1|2733.1|2727.1|2732.1|2726.1|7
1589863200000|2020-05-19 04:40:00|2732.6|2726.6|2732.1|2726.1|2733.1|2727.1|2732.1|2726.1|4
1589863500000|2020-05-19 04:45:00|2733.1|2727.1|2734.1|2728.1|2734.1|2728.1|2732.1|2726.1|34
1589863800000|2020-05-19 04:50:00|2733.6|2727.6|2735.1|2729.1|2735.1|2729.1|2732.6|2726.6|19
1589864100000|2020-05-19 04:55:00|2736.6|2730.6|2740.6|2734.6|2741.1|2735.1|2736.6|2730.6|62
1589864400000|2020-05-19 05:00:00|2740.1|2734.1|2736.6|2730.6|2742.1|2736.1|2736.1|2730.1|63
1589864700000|2020-05-19 05:05:00|2736.1|2730.1|2736.1|2730.1|2737.1|2731.1|2735.6|2729.6|5
1589865000000|2020-05-19 05:10:00|2736.6|2730.6|2736.6|2730.6|2737.1|2731.1|2735.6|2729.6|16
1589865300000|2020-05-19 05:15:00|2735.6|2729.6|2736.6|2730.6|2736.6|2730.6|2735.1|2729.1|2
1589865600000|2020-05-19 05:20:00|2736.1|2730.1|2729.6|2723.6|2736.1|2730.1|2729.6|2723.6|52
1589865900000|2020-05-19 05:25:00|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2729.1|2723.1|16
1589866200000|2020-05-19 05:30:00|2729.6|2723.6|2730.1|2724.1|2730.1|2724.1|2728.6|2722.6|38
1589866500000|2020-05-19 05:35:00|2729.1|2723.1|2729.6|2723.6|2730.1|2724.1|2728.1|2722.1|41
1589866800000|2020-05-19 05:40:00|2729.1|2723.1|2729.1|2723.1|2730.1|2724.1|2727.1|2721.1|59
1589867100000|2020-05-19 05:45:00|2730.1|2724.1|2729.1|2723.1|2730.1|2724.1|2727.6|2721.6|26
1589867400000|2020-05-19 05:50:00|2728.6|2722.6|2728.7|2722.7|2729.1|2723.1|2727.6|2721.6|24
1589867700000|2020-05-19 05:55:00|2729.1|2723.1|2732.6|2726.6|2733.1|2727.1|2729.1|2723.1|48
1589868000000|2020-05-19 06:00:00|2732.1|2726.1|2734.2|2728.2|2735.1|2729.1|2730.1|2724.1|45
1589868300000|2020-05-19 06:05:00|2734.1|2728.1|2732.1|2726.1|2734.1|2728.1|2732.1|2726.1|30
1589868600000|2020-05-19 06:10:00|2733.1|2727.1|2734.1|2728.1|2737.1|2731.1|2733.1|2727.1|40
1589868900000|2020-05-19 06:15:00|2733.6|2727.6|2736.2|2730.2|2737.1|2731.1|2733.1|2727.1|69
1589869200000|2020-05-19 06:20:00|2736.6|2730.6|2735.1|2729.1|2737.1|2731.1|2734.2|2728.2|57
1589869500000|2020-05-19 06:25:00|2735.6|2729.6|2737.1|2731.1|2737.1|2731.1|2735.1|2729.1|29
1589869800000|2020-05-19 06:30:00|2737.6|2731.6|2739.1|2733.1|2741.1|2735.1|2737.6|2731.6|58
1589870100000|2020-05-19 06:35:00|2739.6|2733.6|2740.6|2734.6|2740.6|2734.6|2738.1|2732.1|21
1589870400000|2020-05-19 06:40:00|2741.1|2735.1|2742.1|2736.1|2742.1|2736.1|2738.1|2732.1|69
1589870700000|2020-05-19 06:45:00|2742.6|2736.6|2739.1|2733.1|2743.1|2737.1|2739.1|2733.1|48
1589871000000|2020-05-19 06:50:00|2740|2734|2739.1|2733.1|2742|2736|2738.1|2732.1|100
1589871300000|2020-05-19 06:55:00|2740.1|2734.1|2747.1|2741.1|2748.1|2742.1|2738.6|2732.6|236
1589871600000|2020-05-19 07:00:00|2746.6|2740.6|2749.6|2743.6|2750.1|2744.1|2745.1|2739.1|148
1589871900000|2020-05-19 07:05:00|2750|2744|2747.6|2741.6|2751.1|2745.1|2747.6|2741.6|62
1589872200000|2020-05-19 07:10:00|2747.1|2741.1|2747.1|2741.1|2750.1|2744.1|2746.1|2740.1|46
1589872500000|2020-05-19 07:15:00|2746.6|2740.6|2746.1|2740.1|2748.1|2742.1|2745.6|2739.6|32
1589872800000|2020-05-19 07:20:00|2745.6|2739.6|2742.1|2736.1|2745.6|2739.6|2741.1|2735.1|105
1589873100000|2020-05-19 07:25:00|2742.6|2736.6|2748.1|2742.1|2749.6|2743.6|2742.6|2736.6|119
1589873400000|2020-05-19 07:30:00|2747.1|2741.1|2748.1|2742.1|2750|2744|2746.1|2740.1|144
1589873700000|2020-05-19 07:35:00|2749.1|2743.1|2748.1|2742.1|2749.1|2743.1|2748.1|2742.1|81
1589874000000|2020-05-19 07:40:00|2747.1|2741.1|2744.1|2738.1|2747.1|2741.1|2743.1|2737.1|66
1589874300000|2020-05-19 07:45:00|2743.1|2737.1|2744.6|2738.6|2746.1|2740.1|2742.1|2736.1|49
1589874600000|2020-05-19 07:50:00|2744.1|2738.1|2743.1|2737.1|2745.1|2739.1|2743.1|2737.1|40
1589874900000|2020-05-19 07:55:00|2743.6|2737.6|2746.1|2740.1|2748.1|2742.1|2743.1|2737.1|40
1589875200000|2020-05-19 08:00:00|2747|2741|2746.1|2740.1|2748.1|2742.1|2746.1|2740.1|77
1589875500000|2020-05-19 08:05:00|2746.6|2740.6|2745.6|2739.6|2747.1|2741.1|2745.1|2739.1|34
1589875800000|2020-05-19 08:10:00|2745.1|2739.1|2742.1|2736.1|2745.1|2739.1|2741.1|2735.1|76
1589876100000|2020-05-19 08:15:00|2741.1|2735.1|2742.6|2736.6|2742.6|2736.6|2740.1|2734.1|28
1589876400000|2020-05-19 08:20:00|2742.1|2736.1|2740.6|2734.6|2743.1|2737.1|2740.1|2734.1|29
1589876700000|2020-05-19 08:25:00|2741.1|2735.1|2741.1|2735.1|2741.6|2735.6|2740.1|2734.1|21
1589877000000|2020-05-19 08:30:00|2740.6|2734.6|2742.1|2736.1|2744.1|2738.1|2740.6|2734.6|72
1589877300000|2020-05-19 08:35:00|2741.1|2735.1|2739.6|2733.6|2741.1|2735.1|2737.6|2731.6|84
1589877600000|2020-05-19 08:40:00|2739.1|2733.1|2737.6|2731.6|2741.1|2735.1|2737.1|2731.1|90
1589877900000|2020-05-19 08:45:00|2738.1|2732.1|2738.6|2732.6|2740.1|2734.1|2737.6|2731.6|8
1589878200000|2020-05-19 08:50:00|2739.1|2733.1|2735.1|2729.1|2739.1|2733.1|2734.1|2728.1|118
1589878500000|2020-05-19 08:55:00|2734.6|2728.6|2732.1|2726.1|2734.6|2728.6|2731.1|2725.1|89
1589878800000|2020-05-19 09:00:00|2733.1|2727.1|2733.6|2727.6|2735.1|2729.1|2732.1|2726.1|48
1589879100000|2020-05-19 09:05:00|2733.1|2727.1|2734.1|2728.1|2735.6|2729.6|2732.6|2726.6|30
1589879400000|2020-05-19 09:10:00|2734.2|2728.2|2734.2|2728.2|2735.1|2729.1|2732.2|2726.2|30
1589879700000|2020-05-19 09:15:00|2735.1|2729.1|2736.2|2730.2|2737.2|2731.2|2734.6|2728.6|37
1589880000000|2020-05-19 09:20:00|2736.1|2730.1|2739.1|2733.1|2739.1|2733.1|2736.1|2730.1|56
1589880300000|2020-05-19 09:25:00|2738.7|2732.7|2738.1|2732.1|2738.7|2732.7|2737.1|2731.1|46
1589880600000|2020-05-19 09:30:00|2738.2|2732.2|2738.1|2732.1|2738.2|2732.2|2737.1|2731.1|22
1589880900000|2020-05-19 09:35:00|2738.6|2732.6|2737.6|2731.6|2739.1|2733.1|2737.1|2731.1|29
1589881200000|2020-05-19 09:40:00|2737.2|2731.2|2738.6|2732.6|2740.1|2734.1|2737.1|2731.1|76
1589881500000|2020-05-19 09:45:00|2738.1|2732.1|2735.6|2729.6|2738.1|2732.1|2735.6|2729.6|24
1589881800000|2020-05-19 09:50:00|2736.1|2730.1|2736.6|2730.6|2736.6|2730.6|2735.6|2729.6|12
1589882100000|2020-05-19 09:55:00|2736.1|2730.1|2735.1|2729.1|2736.2|2730.2|2735.1|2729.1|66
1589882400000|2020-05-19 10:00:00|2735.6|2729.6|2732.1|2726.1|2736.1|2730.1|2732.1|2726.1|16
1589882700000|2020-05-19 10:05:00|2731.1|2725.1|2731.1|2725.1|2732.1|2726.1|2730.1|2724.1|32
1589883000000|2020-05-19 10:10:00|2730.6|2724.6|2730.6|2724.6|2731.1|2725.1|2730.1|2724.1|31
1589883300000|2020-05-19 10:15:00|2731.1|2725.1|2733.1|2727.1|2734.1|2728.1|2731.1|2725.1|52
1589883600000|2020-05-19 10:20:00|2733.2|2727.2|2733.2|2727.2|2734.1|2728.1|2733.1|2727.1|7
1589883900000|2020-05-19 10:25:00|2733.6|2727.6|2732.7|2726.7|2734.1|2728.1|2732.1|2726.1|68
1589884200000|2020-05-19 10:30:00|2732.2|2726.2|2732.2|2726.2|2733.1|2727.1|2731.2|2725.2|20
1589884500000|2020-05-19 10:35:00|2732.1|2726.1|2731.2|2725.2|2732.2|2726.2|2731.2|2725.2|49
1589884800000|2020-05-19 10:40:00|2732.1|2726.1|2735.2|2729.2|2735.6|2729.6|2731.6|2725.6|19
1589885100000|2020-05-19 10:45:00|2735.1|2729.1|2737.2|2731.2|2737.6|2731.6|2735.1|2729.1|17
1589885400000|2020-05-19 10:50:00|2737.6|2731.6|2737.6|2731.6|2738.1|2732.1|2737.1|2731.1|5
1589885700000|2020-05-19 10:55:00|2737.1|2731.1|2735.1|2729.1|2737.1|2731.1|2735.1|2729.1|39
1589886000000|2020-05-19 11:00:00|2735.6|2729.6|2737.2|2731.2|2738.1|2732.1|2735.6|2729.6|59
1589886300000|2020-05-19 11:05:00|2738.1|2732.1|2736.1|2730.1|2740.1|2734.1|2735.6|2729.6|32
1589886600000|2020-05-19 11:10:00|2736.6|2730.6|2734.6|2728.6|2737.1|2731.1|2734.1|2728.1|20
1589886900000|2020-05-19 11:15:00|2735.1|2729.1|2736.2|2730.2|2736.7|2730.7|2734.1|2728.1|21
1589887200000|2020-05-19 11:20:00|2736.1|2730.1|2738.2|2732.2|2738.2|2732.2|2736.1|2730.1|11
1589887500000|2020-05-19 11:25:00|2739.1|2733.1|2737.1|2731.1|2740.1|2734.1|2737.1|2731.1|17
1589887800000|2020-05-19 11:30:00|2737.6|2731.6|2738.1|2732.1|2738.1|2732.1|2736.2|2730.2|12
1589888100000|2020-05-19 11:35:00|2737.1|2731.1|2737.2|2731.2|2737.6|2731.6|2736.1|2730.1|22
1589888400000|2020-05-19 11:40:00|2738.2|2732.2|2738.6|2732.6|2738.6|2732.6|2737.1|2731.1|53
1589888700000|2020-05-19 11:45:00|2738.2|2732.2|2740.1|2734.1|2740.1|2734.1|2738.1|2732.1|66
1589889000000|2020-05-19 11:50:00|2739.2|2733.2|2735.7|2729.7|2739.2|2733.2|2735.2|2729.2|85
1589889300000|2020-05-19 11:55:00|2735.6|2729.6|2734.2|2728.2|2735.6|2729.6|2734.1|2728.1|35
1589889600000|2020-05-19 12:00:00|2734.6|2728.6|2736.6|2730.6|2737.2|2731.2|2734.6|2728.6|14
1589889900000|2020-05-19 12:05:00|2737.1|2731.1|2737.6|2731.6|2738.1|2732.1|2735.6|2729.6|14
1589890200000|2020-05-19 12:10:00|2738.1|2732.1|2745.6|2739.6|2747.6|2741.6|2737.6|2731.6|161
1589890500000|2020-05-19 12:15:00|2745.2|2739.2|2739.6|2733.6|2748.1|2742.1|2739.1|2733.1|143
1589890800000|2020-05-19 12:20:00|2739.7|2733.7|2740.6|2734.6|2741.2|2735.2|2739.1|2733.1|99
1589891100000|2020-05-19 12:25:00|2741.2|2735.2|2743.6|2737.6|2744.2|2738.2|2741.2|2735.2|102
1589891400000|2020-05-19 12:30:00|2744.1|2738.1|2739.2|2733.2|2744.2|2738.2|2739.2|2733.2|72
1589891700000|2020-05-19 12:35:00|2740.1|2734.1|2741.2|2735.2|2744.1|2738.1|2740.1|2734.1|43
1589892000000|2020-05-19 12:40:00|2741.6|2735.6|2749.1|2743.1|2749.1|2743.1|2739.7|2733.7|472
1589895000000|2020-05-19 13:30:00|2752.2|2746.2|2743.7|2737.7|2753.5|2747.5|2739.2|2733.2|1574
1589895300000|2020-05-19 13:35:00|2743.3|2737.3|2744.7|2738.7|2747.2|2741.2|2743.3|2737.3|500
1589895600000|2020-05-19 13:40:00|2744.2|2738.2|2737.7|2731.7|2745.2|2739.2|2737.2|2731.2|444
1589895900000|2020-05-19 13:45:00|2738.2|2732.2|2739.2|2733.2|2742.7|2736.7|2735.2|2729.2|327
1589896200000|2020-05-19 13:50:00|2739.7|2733.7|2734.2|2728.2|2741.2|2735.2|2733.2|2727.2|397
1589896500000|2020-05-19 13:55:00|2733.3|2727.3|2750.2|2744.2|2750.2|2744.2|2733.2|2727.2|506
1589896800000|2020-05-19 14:00:00|2749.7|2743.7|2748.2|2742.2|2750.2|2744.2|2746.2|2740.2|324
1589897100000|2020-05-19 14:05:00|2749.2|2743.2|2756.2|2750.2|2757.2|2751.2|2748.2|2742.2|689
1589897400000|2020-05-19 14:10:00|2755.7|2749.7|2756.7|2750.7|2759.2|2753.2|2755.2|2749.2|631
1589897700000|2020-05-19 14:15:00|2756.2|2750.2|2746.2|2740.2|2756.7|2750.7|2744.2|2738.2|451
1589898000000|2020-05-19 14:20:00|2746.3|2740.3|2745.2|2739.2|2750.2|2744.2|2742.2|2736.2|520
1589898300000|2020-05-19 14:25:00|2744.3|2738.3|2744.2|2738.2|2749.2|2743.2|2741.2|2735.2|584
1589898600000|2020-05-19 14:30:00|2744.3|2738.3|2737.2|2731.2|2744.7|2738.7|2737.2|2731.2|492
1589898900000|2020-05-19 14:35:00|2736.7|2730.7|2731.2|2725.2|2737.2|2731.2|2730.3|2724.3|441
1589899200000|2020-05-19 14:40:00|2732.2|2726.2|2730.2|2724.2|2734.2|2728.2|2726.7|2720.7|664
1589899500000|2020-05-19 14:45:00|2729.2|2723.2|2725.2|2719.2|2730.2|2724.2|2723.2|2717.2|696
1589899800000|2020-05-19 14:50:00|2725.7|2719.7|2722.2|2716.2|2726.2|2720.2|2720.2|2714.2|639
1589900100000|2020-05-19 14:55:00|2721.8|2715.8|2715.3|2709.3|2721.8|2715.8|2715.3|2709.3|345
1589900400000|2020-05-19 15:00:00|2715.8|2709.8|2717.2|2711.2|2718.3|2712.3|2713.3|2707.3|600
1589900700000|2020-05-19 15:05:00|2717.3|2711.3|2713.2|2707.2|2718.2|2712.2|2711.2|2705.2|547
1589901000000|2020-05-19 15:10:00|2713.3|2707.3|2711.2|2705.2|2715.2|2709.2|2710.2|2704.2|575
1589901300000|2020-05-19 15:15:00|2712.1|2706.1|2711.2|2705.2|2712.2|2706.2|2710.2|2704.2|291
1589901600000|2020-05-19 15:20:00|2710.2|2704.2|2712.2|2706.2|2714.2|2708.2|2710.2|2704.2|333
1589901900000|2020-05-19 15:25:00|2712.7|2706.7|2708.2|2702.2|2713.3|2707.3|2708.2|2702.2|340
1589902200000|2020-05-19 15:30:00|2708.3|2702.3|2707.2|2701.2|2709.2|2703.2|2706.2|2700.2|548
1589902500000|2020-05-19 15:35:00|2707.3|2701.3|2706.2|2700.2|2709.2|2703.2|2706.2|2700.2|280
1589902800000|2020-05-19 15:40:00|2705.7|2699.7|2702.2|2696.2|2705.7|2699.7|2701.1|2695.1|569
1589903100000|2020-05-19 15:45:00|2702.3|2696.3|2705.2|2699.2|2705.2|2699.2|2701.2|2695.2|478
1589903400000|2020-05-19 15:50:00|2705.3|2699.3|2703.2|2697.2|2705.3|2699.3|2703.2|2697.2|378
1589903700000|2020-05-19 15:55:00|2703.3|2697.3|2702.8|2696.8|2704.2|2698.2|2700.2|2694.2|268
1589904000000|2020-05-19 16:00:00|2703.2|2697.2|2704.2|2698.2|2704.2|2698.2|2700.2|2694.2|243
1589904300000|2020-05-19 16:05:00|2704.3|2698.3|2703.3|2697.3|2704.3|2698.3|2703.2|2697.2|266
1589904600000|2020-05-19 16:10:00|2703.2|2697.2|2704.2|2698.2|2705.2|2699.2|2701.2|2695.2|195
1589904900000|2020-05-19 16:15:00|2703.3|2697.3|2704.2|2698.2|2704.2|2698.2|2703.2|2697.2|187
1589905200000|2020-05-19 16:20:00|2703.3|2697.3|2704.3|2698.3|2704.3|2698.3|2703.2|2697.2|116
1589905500000|2020-05-19 16:25:00|2704.2|2698.2|2701.2|2695.2|2704.3|2698.3|2700.3|2694.3|134
1589905800000|2020-05-19 16:30:00|2702.2|2696.2|2702.2|2696.2|2703.2|2697.2|2701.2|2695.2|175
1589906100000|2020-05-19 16:35:00|2701.2|2695.2|2702.2|2696.2|2703.2|2697.2|2700.2|2694.2|286
1589906400000|2020-05-19 16:40:00|2703.2|2697.2|2703.2|2697.2|2705.2|2699.2|2702.7|2696.7|821
1589906700000|2020-05-19 16:45:00|2702.2|2696.2|2704.2|2698.2|2704.3|2698.3|2701.2|2695.2|279
1589907000000|2020-05-19 16:50:00|2704.3|2698.3|2709.2|2703.2|2709.3|2703.3|2704.2|2698.2|316
1589907300000|2020-05-19 16:55:00|2709.3|2703.3|2708.3|2702.3|2710.2|2704.2|2707.3|2701.3|233
1589907600000|2020-05-19 17:00:00|2708.2|2702.2|2708.2|2702.2|2710.2|2704.2|2707.2|2701.2|268
1589907900000|2020-05-19 17:05:00|2709.2|2703.2|2708.3|2702.3|2709.3|2703.3|2707.3|2701.3|162
1589908200000|2020-05-19 17:10:00|2707.3|2701.3|2710.3|2704.3|2712.3|2706.3|2707.3|2701.3|214
1589908500000|2020-05-19 17:15:00|2710.2|2704.2|2705.3|2699.3|2710.2|2704.2|2705.3|2699.3|325
1589908800000|2020-05-19 17:20:00|2704.3|2698.3|2704.3|2698.3|2706.3|2700.3|2704.3|2698.3|146
1589909100000|2020-05-19 17:25:00|2705.3|2699.3|2707.3|2701.3|2708.3|2702.3|2705.3|2699.3|147
1589909400000|2020-05-19 17:30:00|2706.3|2700.3|2706.3|2700.3|2707.3|2701.3|2704.3|2698.3|163
1589909700000|2020-05-19 17:35:00|2706.8|2700.8|2707.3|2701.3|2708.3|2702.3|2706.3|2700.3|131
1589910000000|2020-05-19 17:40:00|2706.3|2700.3|2705.3|2699.3|2706.8|2700.8|2703.3|2697.3|114
1589910300000|2020-05-19 17:45:00|2704.8|2698.8|2707.3|2701.3|2707.3|2701.3|2704.3|2698.3|92
1589910600000|2020-05-19 17:50:00|2707.8|2701.8|2707.3|2701.3|2709.3|2703.3|2706.3|2700.3|142
1589910900000|2020-05-19 17:55:00|2706.8|2700.8|2707.3|2701.3|2707.3|2701.3|2705.3|2699.3|190
1589911200000|2020-05-19 18:00:00|2706.8|2700.8|2705.3|2699.3|2707.8|2701.8|2705.3|2699.3|272
1589911500000|2020-05-19 18:05:00|2706.2|2700.2|2710.3|2704.3|2712.3|2706.3|2705.8|2699.8|663
1589911800000|2020-05-19 18:10:00|2710.2|2704.2|2716.3|2710.3|2717.2|2711.2|2709.3|2703.3|1570
1589912100000|2020-05-19 18:15:00|2715.8|2709.8|2715.3|2709.3|2718.2|2712.2|2712.3|2706.3|514
1589932800000|2020-05-20 00:00:00|2711.3|2705.3|2711.8|2705.8|2714.3|2708.3|2708.8|2702.8|234
1589933100000|2020-05-20 00:05:00|2712.3|2706.3|2710.3|2704.3|2713.3|2707.3|2710.3|2704.3|65
1589933400000|2020-05-20 00:10:00|2709.3|2703.3|2710.3|2704.3|2710.3|2704.3|2709.3|2703.3|52
1589933700000|2020-05-20 00:15:00|2709.4|2703.4|2708.8|2702.8|2710.3|2704.3|2708.3|2702.3|74
1589934000000|2020-05-20 00:20:00|2708.9|2702.9|2707.3|2701.3|2709.3|2703.3|2707.3|2701.3|117
1589934300000|2020-05-20 00:25:00|2707.8|2701.8|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|19
1589934600000|2020-05-20 00:30:00|2707.9|2701.9|2708.3|2702.3|2708.3|2702.3|2707.3|2701.3|18
1589934900000|2020-05-20 00:35:00|2707.9|2701.9|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|19
1589935200000|2020-05-20 00:40:00|2707.4|2701.4|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|16
1589935500000|2020-05-20 00:45:00|||||||||1
1589935800000|2020-05-20 00:50:00|2707.4|2701.4|2707.9|2701.9|2709.3|2703.3|2707.4|2701.4|61
1589936100000|2020-05-20 00:55:00|2707.4|2701.4|2708.3|2702.3|2708.3|2702.3|2707.3|2701.3|12
1589936400000|2020-05-20 01:00:00|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.4|2701.4|105
1589936700000|2020-05-20 01:05:00|||||||||22
1589937000000|2020-05-20 01:10:00|2707.4|2701.4|2707.9|2701.9|2708.4|2702.4|2707.4|2701.4|118
1589937300000|2020-05-20 01:15:00|2707.4|2701.4|2710.4|2704.4|2711.4|2705.4|2707.4|2701.4|62
1589937600000|2020-05-20 01:20:00|2710.9|2704.9|2710.9|2704.9|2712.4|2706.4|2710.4|2704.4|33
1589937900000|2020-05-20 01:25:00|2710.4|2704.4|2710.8|2704.8|2710.9|2704.9|2709.4|2703.4|12
1589938200000|2020-05-20 01:30:00|2710.4|2704.4|2711.4|2705.4|2711.4|2705.4|2709.9|2703.9|8
1589938500000|2020-05-20 01:35:00|2710.9|2704.9|2712.4|2706.4|2712.8|2706.8|2710.9|2704.9|30
1589938800000|2020-05-20 01:40:00|2712.8|2706.8|2713.4|2707.4|2714.4|2708.4|2712.4|2706.4|13
1589939100000|2020-05-20 01:45:00|2712.9|2706.9|2712.9|2706.9|2713.4|2707.4|2711.9|2705.9|55
1589939400000|2020-05-20 01:50:00|2713.4|2707.4|2713.8|2707.8|2714.4|2708.4|2712.8|2706.8|91
1589939700000|2020-05-20 01:55:00|2713.4|2707.4|2714.4|2708.4|2714.4|2708.4|2713.3|2707.3|30
1589940000000|2020-05-20 02:00:00|2714.3|2708.3|2713.4|2707.4|2714.3|2708.3|2713.4|2707.4|9
1589940300000|2020-05-20 02:05:00|2713.8|2707.8|2714.4|2708.4|2714.4|2708.4|2713.4|2707.4|58
1589940600000|2020-05-20 02:10:00|2713.9|2707.9|2715.4|2709.4|2715.4|2709.4|2713.9|2707.9|35
1589940900000|2020-05-20 02:15:00|2716.4|2710.4|2715.4|2709.4|2716.4|2710.4|2715.4|2709.4|17
1589941200000|2020-05-20 02:20:00|2716.4|2710.4|2715.4|2709.4|2716.4|2710.4|2715.4|2709.4|15
1589941500000|2020-05-20 02:25:00|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.3|2709.3|58
1589941800000|2020-05-20 02:30:00|2716.3|2710.3|2710.4|2704.4|2716.3|2710.3|2710.4|2704.4|62
1589942100000|2020-05-20 02:35:00|2711.4|2705.4|2711.4|2705.4|2712.4|2706.4|2711.4|2705.4|26
1589942400000|2020-05-20 02:40:00|2711.8|2705.8|2711.4|2705.4|2712.4|2706.4|2710.4|2704.4|56
1589942700000|2020-05-20 02:45:00|2712.4|2706.4|2710.9|2704.9|2712.4|2706.4|2710.9|2704.9|16
1589943000000|2020-05-20 02:50:00|2711.4|2705.4|2710.4|2704.4|2711.4|2705.4|2710.4|2704.4|12
1589943300000|2020-05-20 02:55:00|2710.9|2704.9|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|25
1589943600000|2020-05-20 03:00:00|2710.4|2704.4|2709.4|2703.4|2710.4|2704.4|2708.4|2702.4|62
1589943900000|2020-05-20 03:05:00|||||||||29
1589944200000|2020-05-20 03:10:00|2710.3|2704.3|2708.4|2702.4|2710.3|2704.3|2707.4|2701.4|108
1589944500000|2020-05-20 03:15:00|2709.4|2703.4|2709.9|2703.9|2710.4|2704.4|2707.4|2701.4|28
1589944800000|2020-05-20 03:20:00|2709.4|2703.4|2708.9|2702.9|2710.4|2704.4|2708.4|2702.4|29
1589945100000|2020-05-20 03:25:00|2709.4|2703.4|2707.4|2701.4|2709.4|2703.4|2707.4|2701.4|30
1589945400000|2020-05-20 03:30:00|2707.9|2701.9|2706.9|2700.9|2707.9|2701.9|2704.9|2698.9|94
1589945700000|2020-05-20 03:35:00|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2706.9|2700.9|6
1589946000000|2020-05-20 03:40:00|2708.4|2702.4|2707.4|2701.4|2709.4|2703.4|2707.4|2701.4|12
1589946300000|2020-05-20 03:45:00|2708.3|2702.3|2706.4|2700.4|2708.4|2702.4|2706.4|2700.4|54
1589946600000|2020-05-20 03:50:00|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.4|2699.4|7
1589946900000|2020-05-20 03:55:00|2706.4|2700.4|2705.4|2699.4|2706.4|2700.4|2705.4|2699.4|15
1589947200000|2020-05-20 04:00:00|2706.4|2700.4|2705.4|2699.4|2706.4|2700.4|2705.4|2699.4|8
1589947500000|2020-05-20 04:05:00|2704.4|2698.4|2705.4|2699.4|2705.4|2699.4|2704.4|2698.4|31
1589947800000|2020-05-20 04:10:00|2706.4|2700.4|2707.4|2701.4|2707.4|2701.4|2706.4|2700.4|20
1589948100000|2020-05-20 04:15:00|2706.4|2700.4|2706.4|2700.4|2707.4|2701.4|2706.4|2700.4|11
1589948400000|2020-05-20 04:20:00|2705.9|2699.9|2705.4|2699.4|2706.4|2700.4|2705.4|2699.4|4
1589948700000|2020-05-20 04:25:00|2704.9|2698.9|2706.9|2700.9|2706.9|2700.9|2704.4|2698.4|11
1589949000000|2020-05-20 04:30:00|2707.4|2701.4|2707.4|2701.4|2708.4|2702.4|2707.4|2701.4|4
1589949300000|2020-05-20 04:35:00|2706.4|2700.4|2706.9|2700.9|2706.9|2700.9|2705.9|2699.9|15
1589949600000|2020-05-20 04:40:00|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|5
1589949900000|2020-05-20 04:45:00|2707.4|2701.4|2705.9|2699.9|2707.4|2701.4|2705.4|2699.4|21
1589950200000|2020-05-20 04:50:00|2705.4|2699.4|2706|2700|2706.5|2700.5|2704.9|2698.9|4
1589950500000|2020-05-20 04:55:00|2706.4|2700.4|2706|2700|2706.5|2700.5|2706|2700|4
1589950800000|2020-05-20 05:00:00|2706.4|2700.4|2705.4|2699.4|2706.5|2700.5|2704.9|2698.9|9
1589951100000|2020-05-20 05:05:00|2705|2699|2705.4|2699.4|2705.5|2699.5|2705|2699|9
1589951400000|2020-05-20 05:10:00|||||||||6
1589951700000|2020-05-20 05:15:00|2705|2699|2706|2700|2706.4|2700.4|2705|2699|23
1589952000000|2020-05-20 05:20:00|2705.4|2699.4|2705|2699|2705.4|2699.4|2705|2699|10
1589952300000|2020-05-20 05:25:00|2705.4|2699.4|2707.4|2701.4|2707.4|2701.4|2705.4|2699.4|8
1589952600000|2020-05-20 05:30:00|2707|2701|2704|2698|2707|2701|2704|2698|30
1589952900000|2020-05-20 05:35:00|2704.4|2698.4|2704.4|2698.4|2705.4|2699.4|2704|2698|12
1589953200000|2020-05-20 05:40:00|2704.5|2698.5|2706.4|2700.4|2706.4|2700.4|2704.5|2698.5|18
1589953500000|2020-05-20 05:45:00|2706|2700|2704|2698|2706|2700|2702.4|2696.4|22
1589953800000|2020-05-20 05:50:00|2704.4|2698.4|2705.4|2699.4|2706.5|2700.5|2704.4|2698.4|65
1589954100000|2020-05-20 05:55:00|2704.5|2698.5|2704.4|2698.4|2705.4|2699.4|2703.4|2697.4|30
1589954400000|2020-05-20 06:00:00|2704|2698|2707|2701|2707|2701|2703.9|2697.9|21
1589954700000|2020-05-20 06:05:00|2706.5|2700.5|2706.4|2700.4|2707.4|2701.4|2704.9|2698.9|25
1589955000000|2020-05-20 06:10:00|2706|2700|2707|2701|2707.4|2701.4|2705.4|2699.4|24
1589955300000|2020-05-20 06:15:00|2706.5|2700.5|2705.5|2699.5|2706.5|2700.5|2704.4|2698.4|30
1589955600000|2020-05-20 06:20:00|2705.4|2699.4|2706.9|2700.9|2707.4|2701.4|2705|2699|57
1589955900000|2020-05-20 06:25:00|2706.5|2700.5|2704.4|2698.4|2708|2702|2704.4|2698.4|42
1589956200000|2020-05-20 06:30:00|2704|2698|2705.4|2699.4|2707.4|2701.4|2704|2698|49
1589956500000|2020-05-20 06:35:00|2706.4|2700.4|2707.4|2701.4|2707.5|2701.5|2705.4|2699.4|18
1589956800000|2020-05-20 06:40:00|2707|2701|2707.4|2701.4|2708.4|2702.4|2705.9|2699.9|35
1589957100000|2020-05-20 06:45:00|2707.9|2701.9|2707.9|2701.9|2709.9|2703.9|2707.9|2701.9|49
1589957400000|2020-05-20 06:50:00|2708.3|2702.3|2708.4|2702.4|2708.4|2702.4|2706.9|2700.9|11
1589957700000|2020-05-20 06:55:00|2709.3|2703.3|2707.9|2701.9|2709.9|2703.9|2707.9|2701.9|23
1589958000000|2020-05-20 07:00:00|2708.3|2702.3|2711.4|2705.4|2712.3|2706.3|2707.9|2701.9|27
1589958300000|2020-05-20 07:05:00|2710.9|2704.9|2707.4|2701.4|2711.9|2705.9|2707.4|2701.4|17
1589958600000|2020-05-20 07:10:00|2707.9|2701.9|2705.4|2699.4|2708.4|2702.4|2704.4|2698.4|8
1589958900000|2020-05-20 07:15:00|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2704.4|2698.4|25
1589959200000|2020-05-20 07:20:00|2705.5|2699.5|2704.4|2698.4|2707.4|2701.4|2704.4|2698.4|43
1589959500000|2020-05-20 07:25:00|2704.5|2698.5|2703.4|2697.4|2705.4|2699.4|2703.4|2697.4|49
1589959800000|2020-05-20 07:30:00|2703|2697|2704.4|2698.4|2704.4|2698.4|2702|2696|32
1589960100000|2020-05-20 07:35:00|2702.9|2696.9|2699.4|2693.4|2703.4|2697.4|2699.4|2693.4|159
1589960400000|2020-05-20 07:40:00|2699.9|2693.9|2700.9|2694.9|2701.5|2695.5|2699.9|2693.9|35
1589960700000|2020-05-20 07:45:00|2700.4|2694.4|2700.9|2694.9|2703.4|2697.4|2700.4|2694.4|23
1589961000000|2020-05-20 07:50:00|2701.4|2695.4|2700.9|2694.9|2702.4|2696.4|2699.4|2693.4|47
1589961300000|2020-05-20 07:55:00|2700.4|2694.4|2701.4|2695.4|2702.4|2696.4|2700.4|2694.4|50
1589961600000|2020-05-20 08:00:00|2700.9|2694.9|2701.4|2695.4|2703.4|2697.4|2700.4|2694.4|50
1589961900000|2020-05-20 08:05:00|2701.9|2695.9|2703.4|2697.4|2703.4|2697.4|2700.4|2694.4|20
1589962200000|2020-05-20 08:10:00|2702.9|2696.9|2703.4|2697.4|2703.5|2697.5|2702.9|2696.9|33
1589962500000|2020-05-20 08:15:00|2703.5|2697.5|2709.9|2703.9|2710.4|2704.4|2703.5|2697.5|166
1589962800000|2020-05-20 08:20:00|2709.4|2703.4|2706.4|2700.4|2710.9|2704.9|2706.4|2700.4|95
1589963100000|2020-05-20 08:25:00|2706.9|2700.9|2706.4|2700.4|2707.3|2701.3|2704.9|2698.9|19
1589963400000|2020-05-20 08:30:00|2707.4|2701.4|2708.9|2702.9|2710.4|2704.4|2707.4|2701.4|47
1589963700000|2020-05-20 08:35:00|2708.4|2702.4|2709.9|2703.9|2710.4|2704.4|2708.4|2702.4|21
1589964000000|2020-05-20 08:40:00|2709.4|2703.4|2708.4|2702.4|2710.4|2704.4|2707.4|2701.4|15
1589964300000|2020-05-20 08:45:00|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2708.4|2702.4|8
1589964600000|2020-05-20 08:50:00|2708.4|2702.4|2709.9|2703.9|2709.9|2703.9|2708.4|2702.4|19
1589964900000|2020-05-20 08:55:00|2709.4|2703.4|2706.5|2700.5|2709.9|2703.9|2706.4|2700.4|11
1589965200000|2020-05-20 09:00:00|2706.9|2700.9|2707|2701|2707.4|2701.4|2705.9|2699.9|9
1589965500000|2020-05-20 09:05:00|2706.9|2700.9|2707.5|2701.5|2707.5|2701.5|2705.9|2699.9|5
1589965800000|2020-05-20 09:10:00|2706.9|2700.9|2705.9|2699.9|2707.5|2701.5|2705.9|2699.9|1
1589966100000|2020-05-20 09:15:00|2706.4|2700.4|2702.9|2696.9|2707|2701|2702.4|2696.4|37
1589966400000|2020-05-20 09:20:00|2703.3|2697.3|2698.4|2692.4|2703.4|2697.4|2697.9|2691.9|104
1589966700000|2020-05-20 09:25:00|2697.9|2691.9|2699.5|2693.5|2699.5|2693.5|2697.4|2691.4|35
1589967000000|2020-05-20 09:30:00|2698.9|2692.9|2698.9|2692.9|2701.4|2695.4|2698.5|2692.5|32
1589967300000|2020-05-20 09:35:00|2699.4|2693.4|2703.9|2697.9|2704.5|2698.5|2699.4|2693.4|36
1589967600000|2020-05-20 09:40:00|2704.4|2698.4|2705.9|2699.9|2705.9|2699.9|2702.9|2696.9|23
1589967900000|2020-05-20 09:45:00|2706.4|2700.4|2703.9|2697.9|2706.5|2700.5|2703.4|2697.4|16
1589968200000|2020-05-20 09:50:00|2703.5|2697.5|2700.5|2694.5|2703.9|2697.9|2700.5|2694.5|39
1589968500000|2020-05-20 09:55:00|2700.9|2694.9|2706.9|2700.9|2707.5|2701.5|2700.5|2694.5|75
1589968800000|2020-05-20 10:00:00|2706.5|2700.5|2707.4|2701.4|2708.5|2702.5|2705.4|2699.4|66
1589969100000|2020-05-20 10:05:00|2707.5|2701.5|2705.4|2699.4|2708.4|2702.4|2704.5|2698.5|17
1589969400000|2020-05-20 10:10:00|2704.9|2698.9|2707.4|2701.4|2707.5|2701.5|2703.9|2697.9|21
1589969700000|2020-05-20 10:15:00|2707.9|2701.9|2708.5|2702.5|2709.9|2703.9|2707.5|2701.5|49
1589970000000|2020-05-20 10:20:00|2709.4|2703.4|2708.5|2702.5|2709.5|2703.5|2708|2702|70
1589970300000|2020-05-20 10:25:00|2709|2703|2708|2702|2709.4|2703.4|2707.5|2701.5|12
1589970600000|2020-05-20 10:30:00|2708.4|2702.4|2708.5|2702.5|2709.5|2703.5|2708|2702|20
1589970900000|2020-05-20 10:35:00|2709.4|2703.4|2712|2706|2712|2706|2708.5|2702.5|59
1589971200000|2020-05-20 10:40:00|2711.5|2705.5|2711|2705|2711.5|2705.5|2710.5|2704.5|7
1589971500000|2020-05-20 10:45:00|2710.5|2704.5|2710|2704|2711|2705|2708.5|2702.5|25
1589971800000|2020-05-20 10:50:00|2709.5|2703.5|2713.5|2707.5|2713.5|2707.5|2709.5|2703.5|29
1589972100000|2020-05-20 10:55:00|2712.5|2706.5|2712.5|2706.5|2713|2707|2711.5|2705.5|37
1589972400000|2020-05-20 11:00:00|2712|2706|2713|2707|2713.5|2707.5|2711|2705|48
1589972700000|2020-05-20 11:05:00|2712.5|2706.5|2715.5|2709.5|2716.5|2710.5|2712.5|2706.5|50
1589973000000|2020-05-20 11:10:00|2715|2709|2713|2707|2717.6|2711.6|2712.5|2706.5|63
1589973300000|2020-05-20 11:15:00|2712.5|2706.5|2711.5|2705.5|2713|2707|2711.5|2705.5|38
1589973600000|2020-05-20 11:20:00|2712|2706|2713.5|2707.5|2714|2708|2711.5|2705.5|35
1589973900000|2020-05-20 11:25:00|2713|2707|2714|2708|2714.4|2708.4|2713|2707|21
1589974200000|2020-05-20 11:30:00|2714.4|2708.4|2717.5|2711.5|2717.5|2711.5|2714.4|2708.4|60
1589974500000|2020-05-20 11:35:00|2718|2712|2719|2713|2719.5|2713.5|2717.5|2711.5|83
1589974800000|2020-05-20 11:40:00|2718.5|2712.5|2718.5|2712.5|2720|2714|2718|2712|34
1589975100000|2020-05-20 11:45:00|2719.5|2713.5|2719.5|2713.5|2720.4|2714.4|2716.9|2710.9|184
1589975400000|2020-05-20 11:50:00|2719|2713|2716.4|2710.4|2719|2713|2714.9|2708.9|91
1589975700000|2020-05-20 11:55:00|2716.9|2710.9|2717.5|2711.5|2717.5|2711.5|2716.4|2710.4|17
1589976000000|2020-05-20 12:00:00|2718.4|2712.4|2719|2713|2719|2713|2717|2711|61
1589976300000|2020-05-20 12:05:00|2719.4|2713.4|2719.5|2713.5|2719.5|2713.5|2718.4|2712.4|21
1589976600000|2020-05-20 12:10:00|2720.5|2714.5|2721.4|2715.4|2721.5|2715.5|2718.4|2712.4|64
1589976900000|2020-05-20 12:15:00|2722|2716|2721.4|2715.4|2724.5|2718.5|2721.4|2715.4|93
1589977200000|2020-05-20 12:20:00|2720.9|2714.9|2720.4|2714.4|2721.4|2715.4|2718.9|2712.9|73
1589977500000|2020-05-20 12:25:00|2719.5|2713.5|2722.5|2716.5|2722.5|2716.5|2719.4|2713.4|92
1589977800000|2020-05-20 12:30:00|2722.4|2716.4|2720.4|2714.4|2725.4|2719.4|2719|2713|100
1589978100000|2020-05-20 12:35:00|2720|2714|2719.5|2713.5|2721.4|2715.4|2718.5|2712.5|86
1589978400000|2020-05-20 12:40:00|2720|2714|2717.4|2711.4|2721.4|2715.4|2717.4|2711.4|89
1589981400000|2020-05-20 13:30:00|2720.3|2714.3|2716.5|2710.5|2723.5|2717.5|2714.5|2708.5|1137
1589981700000|2020-05-20 13:35:00|2717|2711|2722.6|2716.6|2723.5|2717.5|2717|2711|528
1589982000000|2020-05-20 13:40:00|2722.5|2716.5|2727.5|2721.5|2729.5|2723.5|2722.5|2716.5|431
1589982300000|2020-05-20 13:45:00|2728.5|2722.5|2731.5|2725.5|2731.5|2725.5|2727.5|2721.5|321
1589982600000|2020-05-20 13:50:00|2731|2725|2721|2715|2731.5|2725.5|2721|2715|370
1589982900000|2020-05-20 13:55:00|2720.5|2714.5|2723.5|2717.5|2723.5|2717.5|2720.5|2714.5|238
1589983200000|2020-05-20 14:00:00|2724.5|2718.5|2729|2723|2730|2724|2724.5|2718.5|269
1589983500000|2020-05-20 14:05:00|2728.5|2722.5|2732.5|2726.5|2735.5|2729.5|2728.5|2722.5|267
1589983800000|2020-05-20 14:10:00|2733.5|2727.5|2738.4|2732.4|2738.4|2732.4|2732.5|2726.5|1188
1589984100000|2020-05-20 14:15:00|2739.4|2733.4|2737.4|2731.4|2739.4|2733.4|2736.4|2730.4|486
1589984400000|2020-05-20 14:20:00|2738.4|2732.4|2738.4|2732.4|2739.4|2733.4|2736.4|2730.4|364
1589984700000|2020-05-20 14:25:00|2737.9|2731.9|2737.5|2731.5|2739.4|2733.4|2736.5|2730.5|267
1589985000000|2020-05-20 14:30:00|2738|2732|2729.5|2723.5|2740.4|2734.4|2729.5|2723.5|677
1589985300000|2020-05-20 14:35:00|2729.4|2723.4|2727.4|2721.4|2730.4|2724.4|2723.5|2717.5|576
1589985600000|2020-05-20 14:40:00|2727.5|2721.5|2729|2723|2729.5|2723.5|2727.5|2721.5|180
1589985900000|2020-05-20 14:45:00|2729.4|2723.4|2727.5|2721.5|2729.4|2723.4|2727.5|2721.5|123
1589986200000|2020-05-20 14:50:00|2726.5|2720.5|2728.5|2722.5|2729.4|2723.4|2726.5|2720.5|238
1589986500000|2020-05-20 14:55:00|2729|2723|2727.5|2721.5|2729.4|2723.4|2726.5|2720.5|162
1589986800000|2020-05-20 15:00:00|2728|2722|2726.5|2720.5|2729.5|2723.5|2726.5|2720.5|496
1589987100000|2020-05-20 15:05:00|2727|2721|2727.5|2721.5|2728.5|2722.5|2726.5|2720.5|112
1589987400000|2020-05-20 15:10:00|2726.5|2720.5|2728.5|2722.5|2729.6|2723.6|2726.5|2720.5|256
1589987700000|2020-05-20 15:15:00|2729|2723|2729.5|2723.5|2729.5|2723.5|2727.5|2721.5|120
1589988000000|2020-05-20 15:20:00|2730.4|2724.4|2736.5|2730.5|2737.5|2731.5|2730.4|2724.4|179
1589988300000|2020-05-20 15:25:00|2737.4|2731.4|2740.5|2734.5|2741.5|2735.5|2736.5|2730.5|505
1589988600000|2020-05-20 15:30:00|2739.5|2733.5|2741.5|2735.5|2741.5|2735.5|2736.5|2730.5|683
1589988900000|2020-05-20 15:35:00|2741.4|2735.4|2739|2733|2742.5|2736.5|2737|2731|310
1589989200000|2020-05-20 15:40:00|2738.6|2732.6|2739.5|2733.5|2740|2734|2737.5|2731.5|247
1589989500000|2020-05-20 15:45:00|2740|2734|2743.5|2737.5|2743.5|2737.5|2739.5|2733.5|144
1589989800000|2020-05-20 15:50:00|2744.5|2738.5|2741.5|2735.5|2744.5|2738.5|2740.5|2734.5|283
1589990100000|2020-05-20 15:55:00|2742.5|2736.5|2740.5|2734.5|2742.5|2736.5|2737.5|2731.5|236
1589990400000|2020-05-20 16:00:00|2740|2734|2740.5|2734.5|2741.5|2735.5|2738.5|2732.5|80
1589990700000|2020-05-20 16:05:00|2739.6|2733.6|2732.4|2726.4|2740.5|2734.5|2732.4|2726.4|251
1589991000000|2020-05-20 16:10:00|2732.9|2726.9|2735.4|2729.4|2736.4|2730.4|2732.4|2726.4|1394
1589991300000|2020-05-20 16:15:00|2735.5|2729.5|2734.4|2728.4|2736.4|2730.4|2733.9|2727.9|330
1589991600000|2020-05-20 16:20:00|2733.4|2727.4|2733.5|2727.5|2735.9|2729.9|2732.4|2726.4|289
1589991900000|2020-05-20 16:25:00|2733.9|2727.9|2739.4|2733.4|2740.4|2734.4|2733.9|2727.9|1446
1589992200000|2020-05-20 16:30:00|2738.5|2732.5|2739.4|2733.4|2741.4|2735.4|2738.4|2732.4|639
1589992500000|2020-05-20 16:35:00|2739.5|2733.5|2739.9|2733.9|2740.4|2734.4|2737.4|2731.4|375
1589992800000|2020-05-20 16:40:00|2739.5|2733.5|2737.4|2731.4|2740.9|2734.9|2736.4|2730.4|277
1589993100000|2020-05-20 16:45:00|2737.5|2731.5|2742.5|2736.5|2742.5|2736.5|2737.4|2731.4|264
1589993400000|2020-05-20 16:50:00|2742.4|2736.4|2739.4|2733.4|2742.4|2736.4|2739.4|2733.4|169
1589993700000|2020-05-20 16:55:00|2739.5|2733.5|2738.4|2732.4|2742.4|2736.4|2738.4|2732.4|105
1589994000000|2020-05-20 17:00:00|2737.9|2731.9|2737.4|2731.4|2739.5|2733.5|2735.5|2729.5|313
1589994300000|2020-05-20 17:05:00|2737.5|2731.5|2736.4|2730.4|2738.4|2732.4|2735.4|2729.4|259
1589994600000|2020-05-20 17:10:00|2735.9|2729.9|2735.5|2729.5|2737.4|2731.4|2733.5|2727.5|355
1589994900000|2020-05-20 17:15:00|2736.4|2730.4|2733.9|2727.9|2736.4|2730.4|2733.4|2727.4|361
1589995200000|2020-05-20 17:20:00|2733.5|2727.5|2736.4|2730.4|2737.5|2731.5|2733.5|2727.5|256
1589995500000|2020-05-20 17:25:00|2736.5|2730.5|2737.4|2731.4|2738.4|2732.4|2735.5|2729.5|175
1589995800000|2020-05-20 17:30:00|2738.4|2732.4|2737.4|2731.4|2739.4|2733.4|2737.4|2731.4|344
1589996100000|2020-05-20 17:35:00|2737.9|2731.9|2737.4|2731.4|2739.3|2733.3|2735.4|2729.4|374
1589996400000|2020-05-20 17:40:00|2737.9|2731.9|2735.5|2729.5|2738.4|2732.4|2735.4|2729.4|86
1589996700000|2020-05-20 17:45:00|2736|2730|2736.4|2730.4|2737.5|2731.5|2733.5|2727.5|409
1589997000000|2020-05-20 17:50:00|2736.5|2730.5|2735.5|2729.5|2736.5|2730.5|2733.5|2727.5|200
1589997300000|2020-05-20 17:55:00|2734.5|2728.5|2733.5|2727.5|2735.5|2729.5|2732.4|2726.4|375
1589997600000|2020-05-20 18:00:00|2734.3|2728.3|2733.5|2727.5|2735.5|2729.5|2733.4|2727.4|267
1589997900000|2020-05-20 18:05:00|2734.4|2728.4|2737.5|2731.5|2739|2733|2734|2728|431
1589998200000|2020-05-20 18:10:00|2738.4|2732.4|2741.5|2735.5|2742.5|2736.5|2734.5|2728.5|1159
1589998500000|2020-05-20 18:15:00|2740.5|2734.5|2739.5|2733.5|2740.5|2734.5|2737.5|2731.5|1050
1590019200000|2020-05-21 00:00:00|2733|2727|2735.5|2729.5|2736.5|2730.5|2731.5|2725.5|83
1590019500000|2020-05-21 00:05:00|2735|2729|2733.5|2727.5|2736.5|2730.5|2733|2727|108
1590019800000|2020-05-21 00:10:00|2733|2727|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|54
1590020100000|2020-05-21 00:15:00|2733.1|2727.1|2733.1|2727.1|2733.6|2727.6|2732.5|2726.5|39
1590020400000|2020-05-21 00:20:00|2733.5|2727.5|2733.5|2727.5|2734.5|2728.5|2733.5|2727.5|6
1590020700000|2020-05-21 00:25:00|2732.5|2726.5|2732.6|2726.6|2733.5|2727.5|2732.5|2726.5|31
1590021000000|2020-05-21 00:30:00|2732.5|2726.5|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|9
1590021300000|2020-05-21 00:35:00|2733|2727|2734.5|2728.5|2734.6|2728.6|2732.5|2726.5|34
1590021600000|2020-05-21 00:40:00|2734.6|2728.6|2734|2728|2734.6|2728.6|2734|2728|3
1590021900000|2020-05-21 00:45:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2
1590022200000|2020-05-21 00:50:00|2734.5|2728.5|2734.1|2728.1|2734.6|2728.6|2734.1|2728.1|12
1590022500000|2020-05-21 00:55:00|2734.5|2728.5|2734.1|2728.1|2734.5|2728.5|2734.1|2728.1|0
1590022800000|2020-05-21 01:00:00|2734.5|2728.5|2737.5|2731.5|2737.5|2731.5|2734.1|2728.1|71
1590023100000|2020-05-21 01:05:00|2737.1|2731.1|2741.5|2735.5|2742.5|2736.5|2737.1|2731.1|169
1590023400000|2020-05-21 01:10:00|2741.1|2735.1|2740.5|2734.5|2741.5|2735.5|2740.5|2734.5|34
1590023700000|2020-05-21 01:15:00|2739.5|2733.5|2740.5|2734.5|2740.5|2734.5|2739|2733|57
1590024000000|2020-05-21 01:20:00|2740.1|2734.1|2741.5|2735.5|2741.5|2735.5|2739.5|2733.5|20
1590024300000|2020-05-21 01:25:00|2742.5|2736.5|2745.5|2739.5|2747.3|2741.3|2742.1|2736.1|139
1590024600000|2020-05-21 01:30:00|2746|2740|2743.5|2737.5|2746|2740|2742.5|2736.5|147
1590024900000|2020-05-21 01:35:00|2743.1|2737.1|2742.5|2736.5|2744.5|2738.5|2742.5|2736.5|42
1590025200000|2020-05-21 01:40:00|2742|2736|2740.5|2734.5|2742|2736|2740.5|2734.5|41
1590025500000|2020-05-21 01:45:00|2739.6|2733.6|2741.5|2735.5|2742.5|2736.5|2739.5|2733.5|27
1590025800000|2020-05-21 01:50:00|2741.1|2735.1|2741.5|2735.5|2741.5|2735.5|2740.5|2734.5|23
1590026100000|2020-05-21 01:55:00|2741|2735|2738.5|2732.5|2741.5|2735.5|2738.5|2732.5|68
1590026400000|2020-05-21 02:00:00|2739.1|2733.1|2737.6|2731.6|2739.6|2733.6|2737.6|2731.6|63
1590026700000|2020-05-21 02:05:00|2737.5|2731.5|2734.6|2728.6|2737.5|2731.5|2734.5|2728.5|76
1590027000000|2020-05-21 02:10:00|2734.1|2728.1|2735.1|2729.1|2735.1|2729.1|2733.6|2727.6|21
1590027300000|2020-05-21 02:15:00|2735.6|2729.6|2731.6|2725.6|2735.6|2729.6|2730.6|2724.6|130
1590027600000|2020-05-21 02:20:00|2731.1|2725.1|2733.6|2727.6|2733.6|2727.6|2731.1|2725.1|8
1590027900000|2020-05-21 02:25:00|2734.6|2728.6|2734.1|2728.1|2734.6|2728.6|2734.1|2728.1|10
1590028200000|2020-05-21 02:30:00|2734.6|2728.6|2735.6|2729.6|2735.6|2729.6|2732.6|2726.6|53
1590028500000|2020-05-21 02:35:00|2736.1|2730.1|2735.6|2729.6|2736.6|2730.6|2735.6|2729.6|20
1590028800000|2020-05-21 02:40:00|2736.6|2730.6|2735.6|2729.6|2736.6|2730.6|2734.6|2728.6|37
1590029100000|2020-05-21 02:45:00|2735.1|2729.1|2733.6|2727.6|2736.6|2730.6|2733.6|2727.6|41
1590029400000|2020-05-21 02:50:00|2734.1|2728.1|2738.6|2732.6|2738.6|2732.6|2734.1|2728.1|63
1590029700000|2020-05-21 02:55:00|2737.6|2731.6|2737.6|2731.6|2738.6|2732.6|2737|2731|36
1590030000000|2020-05-21 03:00:00|2738|2732|2738.6|2732.6|2738.6|2732.6|2737.6|2731.6|8
1590030300000|2020-05-21 03:05:00|2737.6|2731.6|2737.6|2731.6|2738.6|2732.6|2737.6|2731.6|16
1590030600000|2020-05-21 03:10:00|2736.6|2730.6|2738.6|2732.6|2738.6|2732.6|2736.6|2730.6|5
1590030900000|2020-05-21 03:15:00|2739.6|2733.6|2739.1|2733.1|2740.1|2734.1|2739.1|2733.1|19
1590031200000|2020-05-21 03:20:00|2738.7|2732.7|2738.6|2732.6|2739.1|2733.1|2737.6|2731.6|7
1590031500000|2020-05-21 03:25:00|2738.1|2732.1|2738.1|2732.1|2738.6|2732.6|2737.6|2731.6|15
1590031800000|2020-05-21 03:30:00|2738.5|2732.5|2734.6|2728.6|2738.6|2732.6|2734.6|2728.6|34
1590032100000|2020-05-21 03:35:00|2734.1|2728.1|2735.6|2729.6|2735.6|2729.6|2733.6|2727.6|29
1590032400000|2020-05-21 03:40:00|2736|2730|2735.6|2729.6|2736.1|2730.1|2735.6|2729.6|47
1590032700000|2020-05-21 03:45:00|2736|2730|2735.6|2729.6|2736|2730|2735.6|2729.6|3
1590033000000|2020-05-21 03:50:00|2736.1|2730.1|2735.6|2729.6|2736.5|2730.5|2735.6|2729.6|7
1590033300000|2020-05-21 03:55:00|2734.6|2728.6|2733.1|2727.1|2734.6|2728.6|2732.6|2726.6|63
1590033600000|2020-05-21 04:00:00|2732.6|2726.6|2729.1|2723.1|2732.6|2726.6|2728.6|2722.6|107
1590033900000|2020-05-21 04:05:00|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2728.6|2722.6|8
1590034200000|2020-05-21 04:10:00|2730.6|2724.6|2731.1|2725.1|2732.6|2726.6|2730.1|2724.1|21
1590034500000|2020-05-21 04:15:00|2730.6|2724.6|2732.1|2726.1|2733.1|2727.1|2730.6|2724.6|18
1590034800000|2020-05-21 04:20:00|2732.5|2726.5|2733.1|2727.1|2733.1|2727.1|2732.5|2726.5|4
1590035100000|2020-05-21 04:25:00|2733.6|2727.6|2730.6|2724.6|2733.6|2727.6|2730.6|2724.6|4
1590035400000|2020-05-21 04:30:00|2731.1|2725.1|2731.1|2725.1|2731.6|2725.6|2729.6|2723.6|13
1590035700000|2020-05-21 04:35:00|2731.6|2725.6|2731.1|2725.1|2731.6|2725.6|2731.1|2725.1|0
1590036000000|2020-05-21 04:40:00|2730.7|2724.7|2730.6|2724.6|2730.7|2724.7|2730.6|2724.6|0
1590036300000|2020-05-21 04:45:00|2731.6|2725.6|2731.1|2725.1|2731.6|2725.6|2731.1|2725.1|6
1590036600000|2020-05-21 04:50:00|2731.6|2725.6|2733.1|2727.1|2733.6|2727.6|2731.6|2725.6|7
1590036900000|2020-05-21 04:55:00|2732.7|2726.7|2734.1|2728.1|2734.1|2728.1|2732.6|2726.6|13
1590037200000|2020-05-21 05:00:00|2734.6|2728.6|2735.1|2729.1|2735.1|2729.1|2733.7|2727.7|6
1590037500000|2020-05-21 05:05:00|2734.6|2728.6|2732.1|2726.1|2734.6|2728.6|2731.1|2725.1|43
1590037800000|2020-05-21 05:10:00|2732|2726|2731.1|2725.1|2732|2726|2730.6|2724.6|8
1590038100000|2020-05-21 05:15:00|2731.6|2725.6|2732.6|2726.6|2732.6|2726.6|2731.6|2725.6|1
1590038400000|2020-05-21 05:20:00|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2732.5|2726.5|3
1590038700000|2020-05-21 05:25:00|2732.6|2726.6|2731.2|2725.2|2733.6|2727.6|2731.2|2725.2|14
1590039000000|2020-05-21 05:30:00|2729.7|2723.7|2729.2|2723.2|2731.1|2725.1|2727.7|2721.7|64
1590039300000|2020-05-21 05:35:00|2729.6|2723.6|2729.7|2723.7|2729.7|2723.7|2728.6|2722.6|8
1590039600000|2020-05-21 05:40:00|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2727.6|2721.6|24
1590039900000|2020-05-21 05:45:00|2729.2|2723.2|2728.6|2722.6|2729.7|2723.7|2728.6|2722.6|24
1590040200000|2020-05-21 05:50:00|2729.2|2723.2|2729.6|2723.6|2730.7|2724.7|2728.6|2722.6|12
1590040500000|2020-05-21 05:55:00|2728.7|2722.7|2729.6|2723.6|2730.7|2724.7|2728.7|2722.7|21
1590040800000|2020-05-21 06:00:00|2729.7|2723.7|2731.7|2725.7|2731.7|2725.7|2728.2|2722.2|69
1590041100000|2020-05-21 06:05:00|2732.1|2726.1|2733.1|2727.1|2734.1|2728.1|2731.6|2725.6|23
1590041400000|2020-05-21 06:10:00|2733.6|2727.6|2732.2|2726.2|2733.6|2727.6|2731.6|2725.6|41
1590041700000|2020-05-21 06:15:00|2732.1|2726.1|2730.2|2724.2|2732.1|2726.1|2728.6|2722.6|42
1590042000000|2020-05-21 06:20:00|2730.1|2724.1|2728.6|2722.6|2730.1|2724.1|2727.6|2721.6|30
1590042300000|2020-05-21 06:25:00|2727.7|2721.7|2727.1|2721.1|2729.6|2723.6|2726.6|2720.6|69
1590042600000|2020-05-21 06:30:00|2726.7|2720.7|2728|2722|2728.6|2722.6|2725.6|2719.6|86
1590042900000|2020-05-21 06:35:00|2727.6|2721.6|2728.7|2722.7|2729.7|2723.7|2726.2|2720.2|31
1590043200000|2020-05-21 06:40:00|2728.6|2722.6|2730.6|2724.6|2730.6|2724.6|2727.7|2721.7|19
1590043500000|2020-05-21 06:45:00|2730.2|2724.2|2728.6|2722.6|2731.6|2725.6|2728.6|2722.6|100
1590043800000|2020-05-21 06:50:00|2729|2723|2730.1|2724.1|2730.6|2724.6|2728.6|2722.6|16
1590044100000|2020-05-21 06:55:00|2730.5|2724.5|2729.6|2723.6|2730.6|2724.6|2728.6|2722.6|13
1590044400000|2020-05-21 07:00:00|2729.2|2723.2|2724.6|2718.6|2729.2|2723.2|2723.8|2717.8|162
1590044700000|2020-05-21 07:05:00|2724.1|2718.1|2722.7|2716.7|2724.6|2718.6|2721.6|2715.6|42
1590045000000|2020-05-21 07:10:00|2723.6|2717.6|2723.2|2717.2|2723.6|2717.6|2721.7|2715.7|36
1590045300000|2020-05-21 07:15:00|2722.7|2716.7|2723.2|2717.2|2723.6|2717.6|2721.6|2715.6|37
1590045600000|2020-05-21 07:20:00|2723.6|2717.6|2721.6|2715.6|2723.6|2717.6|2721.6|2715.6|36
1590045900000|2020-05-21 07:25:00|2721.7|2715.7|2724.6|2718.6|2724.7|2718.7|2721.7|2715.7|40
1590046200000|2020-05-21 07:30:00|2725.1|2719.1|2728.6|2722.6|2728.6|2722.6|2723.6|2717.6|47
1590046500000|2020-05-21 07:35:00|2728.1|2722.1|2727.6|2721.6|2728.6|2722.6|2725.6|2719.6|23
1590046800000|2020-05-21 07:40:00|2728.1|2722.1|2730.7|2724.7|2731.7|2725.7|2728.1|2722.1|180
1590047100000|2020-05-21 07:45:00|2730.6|2724.6|2731.6|2725.6|2731.7|2725.7|2729.6|2723.6|15
1590047400000|2020-05-21 07:50:00|2731.7|2725.7|2732.6|2726.6|2732.6|2726.6|2730.1|2724.1|25
1590047700000|2020-05-21 07:55:00|2732.1|2726.1|2731.6|2725.6|2732.1|2726.1|2730.6|2724.6|18
1590048000000|2020-05-21 08:00:00|2732.1|2726.1|2726.6|2720.6|2732.1|2726.1|2726.6|2720.6|45
1590048300000|2020-05-21 08:05:00|2727.1|2721.1|2725.6|2719.6|2728.1|2722.1|2725.6|2719.6|56
1590048600000|2020-05-21 08:10:00|2724.7|2718.7|2725.7|2719.7|2725.7|2719.7|2723.6|2717.6|43
1590048900000|2020-05-21 08:15:00|2725.6|2719.6|2726.6|2720.6|2727.6|2721.6|2725.6|2719.6|21
1590049200000|2020-05-21 08:20:00|2727.6|2721.6|2727.6|2721.6|2730.1|2724.1|2727.6|2721.6|22
1590049500000|2020-05-21 08:25:00|2728.6|2722.6|2726.6|2720.6|2729.6|2723.6|2724.6|2718.6|63
1590049800000|2020-05-21 08:30:00|2726.1|2720.1|2723.6|2717.6|2726.1|2720.1|2723.6|2717.6|24
1590050100000|2020-05-21 08:35:00|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2723.6|2717.6|10
1590050400000|2020-05-21 08:40:00|2725.6|2719.6|2726.6|2720.6|2726.6|2720.6|2725.2|2719.2|18
1590050700000|2020-05-21 08:45:00|2726.2|2720.2|2729.1|2723.1|2729.6|2723.6|2724.7|2718.7|38
1590051000000|2020-05-21 08:50:00|2729.6|2723.6|2733.6|2727.6|2733.6|2727.6|2728.6|2722.6|80
1590051300000|2020-05-21 08:55:00|2733.7|2727.7|2732.6|2726.6|2734.1|2728.1|2731.7|2725.7|41
1590051600000|2020-05-21 09:00:00|2733.1|2727.1|2732.1|2726.1|2733.1|2727.1|2731.6|2725.6|35
1590051900000|2020-05-21 09:05:00|2731.6|2725.6|2733.1|2727.1|2733.6|2727.6|2731.6|2725.6|22
1590052200000|2020-05-21 09:10:00|2732.6|2726.6|2731.6|2725.6|2732.6|2726.6|2731.6|2725.6|5
1590052500000|2020-05-21 09:15:00|2732.1|2726.1|2731.6|2725.6|2732.6|2726.6|2730.6|2724.6|6
1590052800000|2020-05-21 09:20:00|2732.1|2726.1|2731.6|2725.6|2732.6|2726.6|2730.6|2724.6|9
1590053100000|2020-05-21 09:25:00|2730.6|2724.6|2729.6|2723.6|2731.6|2725.6|2729.6|2723.6|57
1590053400000|2020-05-21 09:30:00|2730.6|2724.6|2728.1|2722.1|2730.6|2724.6|2727.6|2721.6|26
1590053700000|2020-05-21 09:35:00|2727.6|2721.6|2727.6|2721.6|2729.6|2723.6|2727.6|2721.6|8
1590054000000|2020-05-21 09:40:00|2728.1|2722.1|2728.2|2722.2|2728.6|2722.6|2726.6|2720.6|9
1590054300000|2020-05-21 09:45:00|2728.6|2722.6|2730.6|2724.6|2731.1|2725.1|2728.1|2722.1|65
1590054600000|2020-05-21 09:50:00|2730.7|2724.7|2731.6|2725.6|2731.6|2725.6|2729.6|2723.6|87
1590054900000|2020-05-21 09:55:00|2732.1|2726.1|2734.6|2728.6|2734.6|2728.6|2731.7|2725.7|130
1590055200000|2020-05-21 10:00:00|2732.6|2726.6|2735.6|2729.6|2736.1|2730.1|2731.6|2725.6|123
1590055500000|2020-05-21 10:05:00|2735.1|2729.1|2738.7|2732.7|2739.6|2733.6|2734.7|2728.7|93
1590055800000|2020-05-21 10:10:00|2739.1|2733.1|2737.6|2731.6|2739.8|2733.8|2737.6|2731.6|130
1590056100000|2020-05-21 10:15:00|2738.6|2732.6|2736.6|2730.6|2738.6|2732.6|2736.6|2730.6|55
1590056400000|2020-05-21 10:20:00|2735.7|2729.7|2737.6|2731.6|2737.7|2731.7|2735.7|2729.7|29
1590056700000|2020-05-21 10:25:00|2737.7|2731.7|2738.7|2732.7|2738.7|2732.7|2737.7|2731.7|16
1590057000000|2020-05-21 10:30:00|2738.1|2732.1|2738.7|2732.7|2739.7|2733.7|2738.1|2732.1|25
1590057300000|2020-05-21 10:35:00|2738.6|2732.6|2738.7|2732.7|2739.7|2733.7|2737.7|2731.7|19
1590057600000|2020-05-21 10:40:00|2738.2|2732.2|2737.7|2731.7|2739.2|2733.2|2737.7|2731.7|32
1590057900000|2020-05-21 10:45:00|2737.2|2731.2|2739.6|2733.6|2739.7|2733.7|2736.7|2730.7|11
1590058200000|2020-05-21 10:50:00|2738.7|2732.7|2738.7|2732.7|2739.7|2733.7|2737.2|2731.2|27
1590058500000|2020-05-21 10:55:00|2737.7|2731.7|2738.7|2732.7|2738.7|2732.7|2736.7|2730.7|8
1590058800000|2020-05-21 11:00:00|2738.2|2732.2|2738.7|2732.7|2738.7|2732.7|2737.7|2731.7|5
1590059100000|2020-05-21 11:05:00|2739.7|2733.7|2740.7|2734.7|2741.7|2735.7|2739.7|2733.7|25
1590059400000|2020-05-21 11:10:00|2740.6|2734.6|2740.7|2734.7|2740.7|2734.7|2739.7|2733.7|32
1590059700000|2020-05-21 11:15:00|2740.2|2734.2|2736.7|2730.7|2740.2|2734.2|2736.7|2730.7|16
1590060000000|2020-05-21 11:20:00|2737.2|2731.2|2737.7|2731.7|2737.7|2731.7|2735.7|2729.7|49
1590060300000|2020-05-21 11:25:00|2737.2|2731.2|2736.7|2730.7|2737.6|2731.6|2734.7|2728.7|362
1590060600000|2020-05-21 11:30:00|2735.8|2729.8|2733.7|2727.7|2736.7|2730.7|2732.2|2726.2|186
1590060900000|2020-05-21 11:35:00|2733.2|2727.2|2733.7|2727.7|2735.7|2729.7|2731.7|2725.7|380
1590061200000|2020-05-21 11:40:00|2734.7|2728.7|2735.2|2729.2|2735.7|2729.7|2733.7|2727.7|99
1590061500000|2020-05-21 11:45:00|2734.7|2728.7|2732.7|2726.7|2735.7|2729.7|2732.7|2726.7|109
1590061800000|2020-05-21 11:50:00|2731.7|2725.7|2731.7|2725.7|2732.2|2726.2|2730.7|2724.7|134
1590062100000|2020-05-21 11:55:00|2731.2|2725.2|2730.2|2724.2|2731.7|2725.7|2729.7|2723.7|129
1590062400000|2020-05-21 12:00:00|2730.7|2724.7|2728.2|2722.2|2730.7|2724.7|2727.7|2721.7|139
1590062700000|2020-05-21 12:05:00|2728.7|2722.7|2728.2|2722.2|2729.2|2723.2|2725.7|2719.7|189
1590063000000|2020-05-21 12:10:00|2729.7|2723.7|2730.7|2724.7|2730.7|2724.7|2728.7|2722.7|67
1590063300000|2020-05-21 12:15:00|2731.2|2725.2|2732.7|2726.7|2732.7|2726.7|2731.2|2725.2|19
1590063600000|2020-05-21 12:20:00|2733.2|2727.2|2734.7|2728.7|2734.7|2728.7|2732.2|2726.2|17
1590063900000|2020-05-21 12:25:00|2734.2|2728.2|2733.1|2727.1|2734.7|2728.7|2732.6|2726.6|57
1590064200000|2020-05-21 12:30:00|2732.7|2726.7|2738.2|2732.2|2739.1|2733.1|2731.7|2725.7|193
1590064500000|2020-05-21 12:35:00|2737.7|2731.7|2737.7|2731.7|2739.7|2733.7|2737.7|2731.7|93
1590064800000|2020-05-21 12:40:00|2738.7|2732.7|2737.7|2731.7|2738.7|2732.7|2737.6|2731.6|61
1590067800000|2020-05-21 13:30:00|2741.6|2735.6|2753.7|2747.7|2755.7|2749.7|2740.7|2734.7|1522
1590068100000|2020-05-21 13:35:00|2754.7|2748.7|2755.7|2749.7|2755.8|2749.8|2750.7|2744.7|569
1590068400000|2020-05-21 13:40:00|2754.8|2748.8|2754.7|2748.7|2755.7|2749.7|2750.7|2744.7|365
1590068700000|2020-05-21 13:45:00|2754.8|2748.8|2750.8|2744.8|2755.7|2749.7|2750.7|2744.7|270
1590069000000|2020-05-21 13:50:00|2751.8|2745.8|2756.8|2750.8|2759.7|2753.7|2749.8|2743.8|766
1590069300000|2020-05-21 13:55:00|2756.7|2750.7|2758.7|2752.7|2759.7|2753.7|2756.6|2750.6|452
1590069600000|2020-05-21 14:00:00|2758.6|2752.6|2750.8|2744.8|2759.2|2753.2|2750.7|2744.7|437
1590069900000|2020-05-21 14:05:00|2751.2|2745.2|2749.7|2743.7|2751.2|2745.2|2749.6|2743.6|337
1590070200000|2020-05-21 14:10:00|2750.2|2744.2|2744.7|2738.7|2750.7|2744.7|2744.7|2738.7|201
1590070500000|2020-05-21 14:15:00|2743.8|2737.8|2745.7|2739.7|2746.6|2740.6|2737.8|2731.8|615
1590070800000|2020-05-21 14:20:00|2746.1|2740.1|2749.6|2743.6|2749.7|2743.7|2745.7|2739.7|314
1590071100000|2020-05-21 14:25:00|2749.1|2743.1|2742.7|2736.7|2749.6|2743.6|2741.6|2735.6|422
1590071400000|2020-05-21 14:30:00|2742.6|2736.6|2731.7|2725.7|2742.8|2736.8|2730.8|2724.8|887
1590071700000|2020-05-21 14:35:00|2729.8|2723.8|2722.7|2716.7|2731.8|2725.8|2722.7|2716.7|532
1590072000000|2020-05-21 14:40:00|2721.7|2715.7|2719.8|2713.8|2723.7|2717.7|2717.8|2711.8|1083
1590072300000|2020-05-21 14:45:00|2719.7|2713.7|2719.3|2713.3|2719.8|2713.8|2718.6|2712.6|352
1590072600000|2020-05-21 14:50:00|2718.8|2712.8|2715.7|2709.7|2718.8|2712.8|2715.7|2709.7|803
1590072900000|2020-05-21 14:55:00|2714.8|2708.8|2715.7|2709.7|2717.8|2711.8|2712.8|2706.8|285
1590073200000|2020-05-21 15:00:00|2714.8|2708.8|2712.8|2706.8|2716.7|2710.7|2712.8|2706.8|319
1590073500000|2020-05-21 15:05:00|2711.9|2705.9|2716.7|2710.7|2716.7|2710.7|2710.8|2704.8|265
1590073800000|2020-05-21 15:10:00|2716.2|2710.2|2713.7|2707.7|2717.7|2711.7|2713.7|2707.7|233
1590074100000|2020-05-21 15:15:00|2712.8|2706.8|2718.7|2712.7|2719.7|2713.7|2710.7|2704.7|362
1590074400000|2020-05-21 15:20:00|2719.6|2713.6|2719.3|2713.3|2719.7|2713.7|2713.8|2707.8|253
1590074700000|2020-05-21 15:25:00|2719.7|2713.7|2719.8|2713.8|2721.8|2715.8|2717.7|2711.7|571
1590075000000|2020-05-21 15:30:00|2720.6|2714.6|2721.7|2715.7|2722.7|2716.7|2718.6|2712.6|413
1590075300000|2020-05-21 15:35:00|2721.2|2715.2|2722.7|2716.7|2723.7|2717.7|2720.3|2714.3|193
1590075600000|2020-05-21 15:40:00|2721.8|2715.8|2720.7|2714.7|2722.8|2716.8|2720.7|2714.7|98
1590075900000|2020-05-21 15:45:00|2721.7|2715.7|2718.7|2712.7|2722.7|2716.7|2717.7|2711.7|241
1590076200000|2020-05-21 15:50:00|2719.2|2713.2|2715.7|2709.7|2719.2|2713.2|2714.3|2708.3|437
1590076500000|2020-05-21 15:55:00|2716.2|2710.2|2716.7|2710.7|2717.7|2711.7|2713.7|2707.7|380
1590076800000|2020-05-21 16:00:00|2716.3|2710.3|2717.7|2711.7|2717.7|2711.7|2714.7|2708.7|263
1590077100000|2020-05-21 16:05:00|2717.8|2711.8|2717.7|2711.7|2719.7|2713.7|2715.7|2709.7|252
1590077400000|2020-05-21 16:10:00|2717.3|2711.3|2716.3|2710.3|2717.3|2711.3|2715.8|2709.8|114
1590077700000|2020-05-21 16:15:00|2716.7|2710.7|2715.8|2709.8|2716.8|2710.8|2715.8|2709.8|144
1590078000000|2020-05-21 16:20:00|2716.3|2710.3|2717.7|2711.7|2718.8|2712.8|2715.8|2709.8|123
1590078300000|2020-05-21 16:25:00|2718.7|2712.7|2722.2|2716.2|2722.7|2716.7|2718.7|2712.7|454
1590078600000|2020-05-21 16:30:00|2721.7|2715.7|2724.3|2718.3|2724.8|2718.8|2721.3|2715.3|411
1590078900000|2020-05-21 16:35:00|2723.9|2717.9|2722.8|2716.8|2724.8|2718.8|2722.8|2716.8|218
1590079200000|2020-05-21 16:40:00|2723.2|2717.2|2722.8|2716.8|2723.8|2717.8|2722.8|2716.8|135
1590079500000|2020-05-21 16:45:00|2723.2|2717.2|2721.8|2715.8|2723.7|2717.7|2721.8|2715.8|929
1590079800000|2020-05-21 16:50:00|2721.9|2715.9|2719.9|2713.9|2722.9|2716.9|2717.4|2711.4|641
1590080100000|2020-05-21 16:55:00|2720.9|2714.9|2715.9|2709.9|2720.9|2714.9|2715.8|2709.8|378
1590080400000|2020-05-21 17:00:00|2715.8|2709.8|2716.3|2710.3|2718.9|2712.9|2713.9|2707.9|231
1590080700000|2020-05-21 17:05:00|2716.7|2710.7|2717.3|2711.3|2718.7|2712.7|2714.8|2708.8|138
1590081000000|2020-05-21 17:10:00|2717.7|2711.7|2716.7|2710.7|2717.7|2711.7|2715.7|2709.7|86
1590081300000|2020-05-21 17:15:00|2716.8|2710.8|2715.7|2709.7|2718.8|2712.8|2715.2|2709.2|201
1590081600000|2020-05-21 17:20:00|2715.8|2709.8|2716.9|2710.9|2717.8|2711.8|2715.8|2709.8|143
1590081900000|2020-05-21 17:25:00|2716.8|2710.8|2716.8|2710.8|2717.8|2711.8|2715.8|2709.8|129
1590082200000|2020-05-21 17:30:00|2716.9|2710.9|2720.8|2714.8|2721.8|2715.8|2716.9|2710.9|499
1590082500000|2020-05-21 17:35:00|2720.7|2714.7|2720.7|2714.7|2721.8|2715.8|2719.7|2713.7|177
1590082800000|2020-05-21 17:40:00|2719.8|2713.8|2719.8|2713.8|2720.8|2714.8|2717.7|2711.7|170
1590083100000|2020-05-21 17:45:00|2719.7|2713.7|2719.7|2713.7|2720.7|2714.7|2717.8|2711.8|178
1590083400000|2020-05-21 17:50:00|2719.8|2713.8|2717.8|2711.8|2719.8|2713.8|2716.7|2710.7|177
1590083700000|2020-05-21 17:55:00|2716.8|2710.8|2717.9|2711.9|2719.8|2713.8|2716.8|2710.8|211
1590084000000|2020-05-21 18:00:00|2718.7|2712.7|2717.7|2711.7|2720.9|2714.9|2717.7|2711.7|236
1590084300000|2020-05-21 18:05:00|2717.8|2711.8|2716.8|2710.8|2721.7|2715.7|2716.7|2710.7|339
1590084600000|2020-05-21 18:10:00|2717.7|2711.7|2714.9|2708.9|2718.9|2712.9|2714.8|2708.8|2269
1590084900000|2020-05-21 18:15:00|2713.9|2707.9|2715.9|2709.9|2716.8|2710.8|2713.9|2707.9|986
1590105600000|2020-05-22 00:00:00|2718.9|2712.9|2717.9|2711.9|2719|2713|2717|2711|149
1590105900000|2020-05-22 00:05:00|2718|2712|2712.9|2706.9|2718|2712|2712.9|2706.9|143
1590106200000|2020-05-22 00:10:00|2712|2706|2709.5|2703.5|2712.5|2706.5|2709|2703|157
1590106500000|2020-05-22 00:15:00|2709.9|2703.9|2710.5|2704.5|2710.9|2704.9|2709.5|2703.5|12
1590106800000|2020-05-22 00:20:00|2710|2704|2708.5|2702.5|2711|2705|2708|2702|98
1590107100000|2020-05-22 00:25:00|2708.9|2702.9|2710|2704|2710|2704|2708|2702|34
1590107400000|2020-05-22 00:30:00|2709.5|2703.5|2710|2704|2710|2704|2709.5|2703.5|22
1590107700000|2020-05-22 00:35:00|2709.5|2703.5|2710|2704|2710|2704|2709|2703|3
1590108000000|2020-05-22 00:40:00|2709.5|2703.5|2710|2704|2710|2704|2709.5|2703.5|50
1590108300000|2020-05-22 00:45:00|2711|2705|2711|2705|2711|2705|2711|2705|12
1590108600000|2020-05-22 00:50:00|2710|2704|2710.5|2704.5|2711|2705|2710|2704|57
1590108900000|2020-05-22 00:55:00|2711|2705|2711|2705|2712|2706|2711|2705|4
1590109200000|2020-05-22 01:00:00|2710|2704|2713|2707|2714|2708|2710|2704|67
1590109500000|2020-05-22 01:05:00|2712.5|2706.5|2713|2707|2715|2709|2712|2706|118
1590109800000|2020-05-22 01:10:00|2713.5|2707.5|2715|2709|2715.9|2709.9|2713|2707|48
1590110100000|2020-05-22 01:15:00|2715.9|2709.9|2715|2709|2716|2710|2713.5|2707.5|57
1590110400000|2020-05-22 01:20:00|2715.9|2709.9|2715|2709|2716|2710|2714|2708|106
1590110700000|2020-05-22 01:25:00|2714.9|2708.9|2715|2709|2715.9|2709.9|2713.9|2707.9|83
1590111000000|2020-05-22 01:30:00|2715.5|2709.5|2712.9|2706.9|2715.5|2709.5|2712.9|2706.9|90
1590111300000|2020-05-22 01:35:00|2711.9|2705.9|2709|2703|2711.9|2705.9|2708.9|2702.9|111
1590111600000|2020-05-22 01:40:00|2708.5|2702.5|2705|2699|2709|2703|2705|2699|398
1590111900000|2020-05-22 01:45:00|2704.4|2698.4|2705|2699|2706|2700|2703.5|2697.5|77
1590112200000|2020-05-22 01:50:00|2704.9|2698.9|2706|2700|2706|2700|2704.5|2698.5|23
1590112500000|2020-05-22 01:55:00|2705.5|2699.5|2702|2696|2705.5|2699.5|2702|2696|37
1590112800000|2020-05-22 02:00:00|2702.5|2696.5|2702|2696|2702.5|2696.5|2700|2694|76
1590113100000|2020-05-22 02:05:00|2701|2695|2698|2692|2701|2695|2696|2690|94
1590113400000|2020-05-22 02:10:00|2697|2691|2696|2690|2698|2692|2695.9|2689.9|66
1590113700000|2020-05-22 02:15:00|2695.9|2689.9|2695.9|2689.9|2696|2690|2695.9|2689.9|81
1590114000000|2020-05-22 02:20:00|2696|2690|2696|2690|2697|2691|2696|2690|24
1590114300000|2020-05-22 02:25:00|2695.9|2689.9|2691|2685|2696|2690|2691|2685|124
1590114600000|2020-05-22 02:30:00|2691.5|2685.5|2692|2686|2694|2688|2691|2685|256
1590114900000|2020-05-22 02:35:00|2692.4|2686.4|2692|2686|2694|2688|2691|2685|83
1590115200000|2020-05-22 02:40:00|2691.5|2685.5|2692|2686|2693|2687|2691.1|2685.1|50
1590115500000|2020-05-22 02:45:00|2692.9|2686.9|2695|2689|2696|2690|2692.9|2686.9|54
1590115800000|2020-05-22 02:50:00|2695.9|2689.9|2691.9|2685.9|2696|2690|2691.9|2685.9|65
1590116100000|2020-05-22 02:55:00|2692|2686|2691.5|2685.5|2693|2687|2689.9|2683.9|53
1590116400000|2020-05-22 03:00:00|2691|2685|2690|2684|2691|2685|2689|2683|169
1590116700000|2020-05-22 03:05:00|2689.5|2683.5|2691.9|2685.9|2692|2686|2689|2683|35
1590117000000|2020-05-22 03:10:00|2691.1|2685.1|2691|2685|2693|2687|2691|2685|17
1590117300000|2020-05-22 03:15:00|2690.5|2684.5|2689|2683|2691|2685|2688.5|2682.5|74
1590117600000|2020-05-22 03:20:00|2688.1|2682.1|2688.5|2682.5|2689.1|2683.1|2687.1|2681.1|164
1590117900000|2020-05-22 03:25:00|2688.9|2682.9|2688.1|2682.1|2690|2684|2687.1|2681.1|128
1590118200000|2020-05-22 03:30:00|2688|2682|2688|2682|2689|2683|2687|2681|91
1590118500000|2020-05-22 03:35:00|2687.1|2681.1|2686.5|2680.5|2688|2682|2685.1|2679.1|74
1590118800000|2020-05-22 03:40:00|2685.1|2679.1|2686.9|2680.9|2689.9|2683.9|2685.1|2679.1|169
1590119100000|2020-05-22 03:45:00|2687|2681|2687.1|2681.1|2688|2682|2685.1|2679.1|99
1590119400000|2020-05-22 03:50:00|2687|2681|2688|2682|2689.1|2683.1|2687|2681|44
1590119700000|2020-05-22 03:55:00|2688.4|2682.4|2689|2683|2689.9|2683.9|2688|2682|14
1590120000000|2020-05-22 04:00:00|2689.5|2683.5|2690.9|2684.9|2691.9|2685.9|2689.4|2683.4|67
1590120300000|2020-05-22 04:05:00|2690.4|2684.4|2690.4|2684.4|2690.9|2684.9|2688|2682|51
1590120600000|2020-05-22 04:10:00|2690.5|2684.5|2692|2686|2692.5|2686.5|2690.4|2684.4|108
1590120900000|2020-05-22 04:15:00|2692.9|2686.9|2692.5|2686.5|2692.9|2686.9|2691|2685|27
1590121200000|2020-05-22 04:20:00|2692.1|2686.1|2691|2685|2692.1|2686.1|2690.5|2684.5|33
1590121500000|2020-05-22 04:25:00|2690.9|2684.9|2687.5|2681.5|2690.9|2684.9|2687.1|2681.1|61
1590121800000|2020-05-22 04:30:00|2687.6|2681.6|2687.5|2681.5|2687.6|2681.6|2685.9|2679.9|27
1590122100000|2020-05-22 04:35:00|2687.1|2681.1|2688.5|2682.5|2688.5|2682.5|2687|2681|20
1590122400000|2020-05-22 04:40:00|2688|2682|2688|2682|2688|2682|2688|2682|5
1590122700000|2020-05-22 04:45:00|2688.5|2682.5|2688.1|2682.1|2688.5|2682.5|2687.1|2681.1|39
1590123000000|2020-05-22 04:50:00|2687.5|2681.5|2687|2681|2688|2682|2687|2681|13
1590123300000|2020-05-22 04:55:00|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686|2680|11
1590123600000|2020-05-22 05:00:00|2686.1|2680.1|2683|2677|2686.1|2680.1|2683|2677|45
1590123900000|2020-05-22 05:05:00|2682.5|2676.5|2682|2676|2682.5|2676.5|2680.9|2674.9|71
1590124200000|2020-05-22 05:10:00|2681.6|2675.6|2684.6|2678.6|2684.6|2678.6|2681|2675|86
1590124500000|2020-05-22 05:15:00|2684.1|2678.1|2683.1|2677.1|2685.1|2679.1|2683|2677|105
1590124800000|2020-05-22 05:20:00|2683|2677|2683|2677|2684|2678|2682|2676|44
1590125100000|2020-05-22 05:25:00|2684|2678|2685|2679|2685|2679|2683.1|2677.1|71
1590125400000|2020-05-22 05:30:00|2684.6|2678.6|2686|2680|2686|2680|2683|2677|41
1590125700000|2020-05-22 05:35:00|2685.6|2679.6|2686.1|2680.1|2688.1|2682.1|2685.6|2679.6|78
1590126000000|2020-05-22 05:40:00|2686.5|2680.5|2686|2680|2686.6|2680.6|2685|2679|31
1590126300000|2020-05-22 05:45:00|2685.6|2679.6|2684.1|2678.1|2686.1|2680.1|2684.1|2678.1|73
1590126600000|2020-05-22 05:50:00|2684.5|2678.5|2684.5|2678.5|2685.6|2679.6|2683.6|2677.6|35
1590126900000|2020-05-22 05:55:00|2684.1|2678.1|2683|2677|2684.6|2678.6|2683|2677|35
1590127200000|2020-05-22 06:00:00|2683.1|2677.1|2687|2681|2687.5|2681.5|2683|2677|49
1590127500000|2020-05-22 06:05:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2685.1|2679.1|32
1590127800000|2020-05-22 06:10:00|2686|2680|2685.1|2679.1|2686.1|2680.1|2685.1|2679.1|29
1590128100000|2020-05-22 06:15:00|2685|2679|2687|2681|2687.1|2681.1|2684.2|2678.2|33
1590128400000|2020-05-22 06:20:00|2686.6|2680.6|2684.6|2678.6|2686.6|2680.6|2684.6|2678.6|38
1590128700000|2020-05-22 06:25:00|2684.2|2678.2|2685.1|2679.1|2685.1|2679.1|2683.1|2677.1|51
1590129000000|2020-05-22 06:30:00|2684.6|2678.6|2681.1|2675.1|2684.6|2678.6|2681.1|2675.1|108
1590129300000|2020-05-22 06:35:00|2681|2675|2682.1|2676.1|2682.6|2676.6|2681|2675|155
1590129600000|2020-05-22 06:40:00|2682|2676|2682.1|2676.1|2682.1|2676.1|2681|2675|196
1590129900000|2020-05-22 06:45:00|2681.6|2675.6|2681.6|2675.6|2682.1|2676.1|2681|2675|125
1590130200000|2020-05-22 06:50:00|2681.1|2675.1|2681|2675|2682.1|2676.1|2681|2675|37
1590130500000|2020-05-22 06:55:00|2681.1|2675.1|2681|2675|2682|2676|2681|2675|51
1590130800000|2020-05-22 07:00:00|2680.1|2674.1|2680.6|2674.6|2682.1|2676.1|2680.1|2674.1|95
1590131100000|2020-05-22 07:05:00|2681.1|2675.1|2680.1|2674.1|2682.1|2676.1|2680.1|2674.1|168
1590131400000|2020-05-22 07:10:00|2679.1|2673.1|2679|2673|2679.1|2673.1|2678.1|2672.1|119
1590131700000|2020-05-22 07:15:00|2678.1|2672.1|2677.6|2671.6|2678.1|2672.1|2677.1|2671.1|101
1590132000000|2020-05-22 07:20:00|2677.1|2671.1|2679.1|2673.1|2680|2674|2677.1|2671.1|51
1590132300000|2020-05-22 07:25:00|2679|2673|2681|2675|2681|2675|2679|2673|46
1590132600000|2020-05-22 07:30:00|2680.1|2674.1|2680.5|2674.5|2681|2675|2679.6|2673.6|50
1590132900000|2020-05-22 07:35:00|2680.1|2674.1|2680|2674|2680.5|2674.5|2679|2673|52
1590133200000|2020-05-22 07:40:00|2680.1|2674.1|2679|2673|2680.1|2674.1|2677|2671|159
1590133500000|2020-05-22 07:45:00|2678.5|2672.5|2679.1|2673.1|2679.1|2673.1|2678|2672|51
1590133800000|2020-05-22 07:50:00|2679|2673|2678.5|2672.5|2680|2674|2678.5|2672.5|48
1590134100000|2020-05-22 07:55:00|2679|2673|2678.1|2672.1|2679|2673|2677.1|2671.1|44
1590134400000|2020-05-22 08:00:00|2677.6|2671.6|2679.1|2673.1|2679.5|2673.5|2677|2671|106
1590134700000|2020-05-22 08:05:00|2679.5|2673.5|2679|2673|2680|2674|2678.5|2672.5|22
1590135000000|2020-05-22 08:10:00|2679.1|2673.1|2674.5|2668.5|2679.1|2673.1|2674|2668|184
1590135300000|2020-05-22 08:15:00|2675|2669|2675.1|2669.1|2677.1|2671.1|2674.5|2668.5|72
1590135600000|2020-05-22 08:20:00|2675|2669|2674.6|2668.6|2677|2671|2674.6|2668.6|67
1590135900000|2020-05-22 08:25:00|2674.2|2668.2|2674.1|2668.1|2675.1|2669.1|2674.1|2668.1|62
1590136200000|2020-05-22 08:30:00|2675.6|2669.6|2676.1|2670.1|2676.6|2670.6|2674.6|2668.6|97
1590136500000|2020-05-22 08:35:00|2675.6|2669.6|2674.6|2668.6|2676.1|2670.1|2674.6|2668.6|11
1590136800000|2020-05-22 08:40:00|2674.2|2668.2|2675.6|2669.6|2676.1|2670.1|2674.1|2668.1|34
1590137100000|2020-05-22 08:45:00|2675.1|2669.1|2673.1|2667.1|2675.6|2669.6|2673.1|2667.1|69
1590137400000|2020-05-22 08:50:00|2673.6|2667.6|2675.6|2669.6|2675.6|2669.6|2672.1|2666.1|78
1590137700000|2020-05-22 08:55:00|2675.1|2669.1|2673.6|2667.6|2675.6|2669.6|2673.6|2667.6|22
1590138000000|2020-05-22 09:00:00|2673.1|2667.1|2673.1|2667.1|2674.1|2668.1|2672.6|2666.6|37
1590138300000|2020-05-22 09:05:00|2673.6|2667.6|2674|2668|2674.1|2668.1|2673.1|2667.1|56
1590138600000|2020-05-22 09:10:00|2674.1|2668.1|2676|2670|2677|2671|2673.6|2667.6|50
1590138900000|2020-05-22 09:15:00|2675.6|2669.6|2680|2674|2680|2674|2675.6|2669.6|22
1590139200000|2020-05-22 09:20:00|2679.6|2673.6|2684.5|2678.5|2685|2679|2679.1|2673.1|214
1590139500000|2020-05-22 09:25:00|2684.1|2678.1|2684.1|2678.1|2685.1|2679.1|2683.1|2677.1|40
1590139800000|2020-05-22 09:30:00|2684.6|2678.6|2684|2678|2687.1|2681.1|2682.5|2676.5|149
1590140100000|2020-05-22 09:35:00|2684.5|2678.5|2684.5|2678.5|2686.1|2680.1|2684|2678|178
1590140400000|2020-05-22 09:40:00|2684|2678|2682.5|2676.5|2686|2680|2682|2676|52
1590140700000|2020-05-22 09:45:00|2683|2677|2684|2678|2684.1|2678.1|2682.1|2676.1|35
1590141000000|2020-05-22 09:50:00|2683.6|2677.6|2684|2678|2684.5|2678.5|2683|2677|23
1590141300000|2020-05-22 09:55:00|2683.6|2677.6|2686|2680|2686.1|2680.1|2683.5|2677.5|76
1590141600000|2020-05-22 10:00:00|2685.1|2679.1|2685.5|2679.5|2686.1|2680.1|2684|2678|53
1590141900000|2020-05-22 10:05:00|2685.1|2679.1|2683|2677|2685.1|2679.1|2683|2677|25
1590142200000|2020-05-22 10:10:00|2682.5|2676.5|2683.5|2677.5|2685.1|2679.1|2682.1|2676.1|16
1590142500000|2020-05-22 10:15:00|2683.9|2677.9|2684.1|2678.1|2685.1|2679.1|2683.1|2677.1|18
1590142800000|2020-05-22 10:20:00|2684.6|2678.6|2684.1|2678.1|2685.1|2679.1|2684|2678|25
1590143100000|2020-05-22 10:25:00|2683.6|2677.6|2684.1|2678.1|2685|2679|2683.5|2677.5|12
1590143400000|2020-05-22 10:30:00|2684|2678|2684.6|2678.6|2684.6|2678.6|2683.5|2677.5|17
1590143700000|2020-05-22 10:35:00|2684.1|2678.1|2684.1|2678.1|2685|2679|2683.6|2677.6|20
1590144000000|2020-05-22 10:40:00|2683.6|2677.6|2684.1|2678.1|2685.1|2679.1|2683.1|2677.1|74
1590144300000|2020-05-22 10:45:00|2685|2679|2685|2679|2685.6|2679.6|2683.1|2677.1|64
1590144600000|2020-05-22 10:50:00|2684.6|2678.6|2684.1|2678.1|2684.6|2678.6|2683.2|2677.2|4
1590144900000|2020-05-22 10:55:00|2683.6|2677.6|2684.2|2678.2|2685.1|2679.1|2683.6|2677.6|36
1590145200000|2020-05-22 11:00:00|2684.1|2678.1|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|14
1590145500000|2020-05-22 11:05:00|2685.6|2679.6|2685.2|2679.2|2686.1|2680.1|2684.6|2678.6|27
1590145800000|2020-05-22 11:10:00|2685.1|2679.1|2685|2679|2686.1|2680.1|2685|2679|8
1590146100000|2020-05-22 11:15:00|2685.1|2679.1|2681.2|2675.2|2685.1|2679.1|2681.1|2675.1|84
1590146400000|2020-05-22 11:20:00|2681.7|2675.7|2681.6|2675.6|2682.2|2676.2|2681.1|2675.1|16
1590146700000|2020-05-22 11:25:00|2682.1|2676.1|2682.2|2676.2|2682.2|2676.2|2681.2|2675.2|15
1590147000000|2020-05-22 11:30:00|2682.1|2676.1|2684.1|2678.1|2685.1|2679.1|2682.1|2676.1|64
1590147300000|2020-05-22 11:35:00|2683.7|2677.7|2683.1|2677.1|2686|2680|2683.1|2677.1|120
1590147600000|2020-05-22 11:40:00|2682.6|2676.6|2682.7|2676.7|2684|2678|2682.1|2676.1|38
1590147900000|2020-05-22 11:45:00|2683.1|2677.1|2683.1|2677.1|2683.2|2677.2|2682.1|2676.1|12
1590148200000|2020-05-22 11:50:00|2682.7|2676.7|2681|2675|2683.1|2677.1|2681|2675|71
1590148500000|2020-05-22 11:55:00|2681.1|2675.1|2684.1|2678.1|2684.1|2678.1|2681.1|2675.1|47
1590148800000|2020-05-22 12:00:00|2685.2|2679.2|2685.2|2679.2|2687.2|2681.2|2685.1|2679.1|45
1590149100000|2020-05-22 12:05:00|2686.1|2680.1|2684.2|2678.2|2686.1|2680.1|2684.2|2678.2|50
1590149400000|2020-05-22 12:10:00|2684.6|2678.6|2687.1|2681.1|2687.6|2681.6|2684.6|2678.6|23
1590149700000|2020-05-22 12:15:00|2686.6|2680.6|2691.1|2685.1|2691.6|2685.6|2686.2|2680.2|135
1590150000000|2020-05-22 12:20:00|2692|2686|2692.1|2686.1|2693.1|2687.1|2690.2|2684.2|123
1590150300000|2020-05-22 12:25:00|2693|2687|2693|2687|2694.5|2688.5|2692.1|2686.1|108
1590150600000|2020-05-22 12:30:00|2693.1|2687.1|2693.1|2687.1|2694|2688|2692.1|2686.1|27
1590150900000|2020-05-22 12:35:00|2693.5|2687.5|2693.2|2687.2|2694|2688|2693.1|2687.1|24
1590151200000|2020-05-22 12:40:00|2693.6|2687.6|2696.2|2690.2|2696.2|2690.2|2693.6|2687.6|76
1590154200000|2020-05-22 13:30:00|2698.2|2692.2|2693.2|2687.2|2698.2|2692.2|2688.1|2682.1|542
1590154500000|2020-05-22 13:35:00|2693|2687|2687.1|2681.1|2694.1|2688.1|2686.1|2680.1|458
1590154800000|2020-05-22 13:40:00|2686.7|2680.7|2678.2|2672.2|2686.7|2680.7|2678.1|2672.1|488
1590155100000|2020-05-22 13:45:00|2678.1|2672.1|2677|2671|2681|2675|2676.6|2670.6|535
1590155400000|2020-05-22 13:50:00|2677.1|2671.1|2674.6|2668.6|2677.1|2671.1|2674.1|2668.1|298
1590155700000|2020-05-22 13:55:00|2674.2|2668.2|2675.1|2669.1|2675.2|2669.2|2673.1|2667.1|376
1590156000000|2020-05-22 14:00:00|2674.6|2668.6|2673.1|2667.1|2675.1|2669.1|2671.1|2665.1|670
1590156300000|2020-05-22 14:05:00|2672.1|2666.1|2669.1|2663.1|2672.1|2666.1|2668.2|2662.2|503
1590156600000|2020-05-22 14:10:00|2669.2|2663.2|2670.1|2664.1|2672.2|2666.2|2667.2|2661.2|437
1590156900000|2020-05-22 14:15:00|2669.1|2663.1|2667.1|2661.1|2669.1|2663.1|2664.1|2658.1|687
1590157200000|2020-05-22 14:20:00|2666.3|2660.3|2670.1|2664.1|2670.1|2664.1|2666.1|2660.1|419
1590157500000|2020-05-22 14:25:00|2671.1|2665.1|2676.1|2670.1|2676.1|2670.1|2671.1|2665.1|646
1590157800000|2020-05-22 14:30:00|2675.6|2669.6|2678.1|2672.1|2678.1|2672.1|2675.1|2669.1|335
1590158100000|2020-05-22 14:35:00|2679.1|2673.1|2683.6|2677.6|2685.1|2679.1|2677.1|2671.1|583
1590158400000|2020-05-22 14:40:00|2684|2678|2680.1|2674.1|2685.6|2679.6|2680.1|2674.1|272
1590158700000|2020-05-22 14:45:00|2680.6|2674.6|2675.1|2669.1|2680.6|2674.6|2674.2|2668.2|337
1590159000000|2020-05-22 14:50:00|2674.6|2668.6|2682.1|2676.1|2682.1|2676.1|2674.1|2668.1|308
1590159300000|2020-05-22 14:55:00|2681.2|2675.2|2681.2|2675.2|2682.1|2676.1|2679.1|2673.1|232
1590159600000|2020-05-22 15:00:00|2682.1|2676.1|2675.1|2669.1|2682.1|2676.1|2674.6|2668.6|358
1590159900000|2020-05-22 15:05:00|2675.2|2669.2|2675.6|2669.6|2676.2|2670.2|2674.1|2668.1|236
1590160200000|2020-05-22 15:10:00|2676.1|2670.1|2674.6|2668.6|2676.2|2670.2|2674.1|2668.1|279
1590160500000|2020-05-22 15:15:00|2675.1|2669.1|2677.1|2671.1|2678.1|2672.1|2673.6|2667.6|468
1590160800000|2020-05-22 15:20:00|2678.1|2672.1|2677.1|2671.1|2678.1|2672.1|2676.1|2670.1|157
1590161100000|2020-05-22 15:25:00|2678.1|2672.1|2673.1|2667.1|2678.1|2672.1|2673.1|2667.1|106
1590161400000|2020-05-22 15:30:00|2674.1|2668.1|2676.1|2670.1|2678.1|2672.1|2671.2|2665.2|381
1590161700000|2020-05-22 15:35:00|2676.2|2670.2|2676.1|2670.1|2677.1|2671.1|2675.1|2669.1|1308
1590162000000|2020-05-22 15:40:00|2677.1|2671.1|2678.1|2672.1|2678.2|2672.2|2676.1|2670.1|184
1590162300000|2020-05-22 15:45:00|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2676.1|2670.1|137
1590162600000|2020-05-22 15:50:00|2678.1|2672.1|2679.1|2673.1|2680.1|2674.1|2676.6|2670.6|153
1590162900000|2020-05-22 15:55:00|2678.2|2672.2|2678.1|2672.1|2679.2|2673.2|2677.2|2671.2|270
1590163200000|2020-05-22 16:00:00|2677.6|2671.6|2675.1|2669.1|2677.6|2671.6|2673.1|2667.1|174
1590163500000|2020-05-22 16:05:00|2676.1|2670.1|2674.1|2668.1|2676.2|2670.2|2671.1|2665.1|316
1590163800000|2020-05-22 16:10:00|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2671.1|2665.1|182
1590164100000|2020-05-22 16:15:00|2675.1|2669.1|2677.1|2671.1|2677.2|2671.2|2674.2|2668.2|329
1590164400000|2020-05-22 16:20:00|2677.2|2671.2|2676.1|2670.1|2677.2|2671.2|2674.2|2668.2|128
1590164700000|2020-05-22 16:25:00|2675.1|2669.1|2674.1|2668.1|2676.2|2670.2|2673.2|2667.2|288
1590165000000|2020-05-22 16:30:00|2673.7|2667.7|2670.1|2664.1|2674.1|2668.1|2669.2|2663.2|424
1590165300000|2020-05-22 16:35:00|2669.7|2663.7|2669.1|2663.1|2670.2|2664.2|2669.1|2663.1|212
1590165600000|2020-05-22 16:40:00|2669.2|2663.2|2672.2|2666.2|2672.2|2666.2|2669.2|2663.2|140
1590165900000|2020-05-22 16:45:00|2672.1|2666.1|2671.2|2665.2|2672.2|2666.2|2670.2|2664.2|244
1590166200000|2020-05-22 16:50:00|2671.7|2665.7|2672.2|2666.2|2672.2|2666.2|2671.1|2665.1|201
1590166500000|2020-05-22 16:55:00|2672.1|2666.1|2668.1|2662.1|2672.2|2666.2|2667.2|2661.2|317
1590166800000|2020-05-22 17:00:00|2667.7|2661.7|2671.7|2665.7|2672.1|2666.1|2667.2|2661.2|249
1590167100000|2020-05-22 17:05:00|2672.1|2666.1|2670.2|2664.2|2673.1|2667.1|2670.2|2664.2|90
1590167400000|2020-05-22 17:10:00|2671.1|2665.1|2673.2|2667.2|2675.1|2669.1|2670.2|2664.2|248
1590167700000|2020-05-22 17:15:00|2673.1|2667.1|2672.2|2666.2|2674.2|2668.2|2671.1|2665.1|141
1590168000000|2020-05-22 17:20:00|2673.1|2667.1|2671.2|2665.2|2673.2|2667.2|2671.2|2665.2|180
1590168300000|2020-05-22 17:25:00|2671.7|2665.7|2667.7|2661.7|2671.7|2665.7|2667.2|2661.2|165
1590168600000|2020-05-22 17:30:00|2668.1|2662.1|2667.7|2661.7|2668.7|2662.7|2666.1|2660.1|272
1590168900000|2020-05-22 17:35:00|2667.2|2661.2|2670.2|2664.2|2670.2|2664.2|2667.1|2661.1|147
1590169200000|2020-05-22 17:40:00|2669.7|2663.7|2670.1|2664.1|2670.1|2664.1|2668.2|2662.2|237
1590169500000|2020-05-22 17:45:00|2670.2|2664.2|2670.2|2664.2|2670.2|2664.2|2668.2|2662.2|80
1590169800000|2020-05-22 17:50:00|2670.1|2664.1|2667.2|2661.2|2670.1|2664.1|2667.2|2661.2|138
1590170100000|2020-05-22 17:55:00|2668.1|2662.1|2671.7|2665.7|2672.2|2666.2|2666.2|2660.2|426
1590170400000|2020-05-22 18:00:00|2672.2|2666.2|2668.2|2662.2|2673.2|2667.2|2667.2|2661.2|282
1590170700000|2020-05-22 18:05:00|2668.7|2662.7|2666.7|2660.7|2669.7|2663.7|2666.2|2660.2|448
1590171000000|2020-05-22 18:10:00|2667.2|2661.2|2670.1|2664.1|2670.2|2664.2|2664.2|2658.2|2951
1590171300000|2020-05-22 18:15:00|2671|2665|2673.2|2667.2|2676.2|2670.2|2667.2|2661.2|743
1590451200000|2020-05-26 00:00:00|2679.2|2673.2|2683.2|2677.2|2686.2|2680.2|2678.2|2672.2|671
1590451500000|2020-05-26 00:05:00|2683.3|2677.3|2689.2|2683.2|2689.2|2683.2|2681.3|2675.3|120
1590451800000|2020-05-26 00:10:00|2688.8|2682.8|2687.2|2681.2|2689.2|2683.2|2684.2|2678.2|67
1590452100000|2020-05-26 00:15:00|2688.2|2682.2|2686.2|2680.2|2689.2|2683.2|2686.2|2680.2|56
1590452400000|2020-05-26 00:20:00|2686.8|2680.8|2688.2|2682.2|2688.7|2682.7|2686.7|2680.7|31
1590452700000|2020-05-26 00:25:00|2689.2|2683.2|2691.7|2685.7|2692.3|2686.3|2688.8|2682.8|68
1590453000000|2020-05-26 00:30:00|2691.8|2685.8|2690.2|2684.2|2691.8|2685.8|2687.2|2681.2|125
1590453300000|2020-05-26 00:35:00|2689.6|2683.6|2692.3|2686.3|2692.7|2686.7|2689.2|2683.2|58
1590453600000|2020-05-26 00:40:00|2693.2|2687.2|2694.8|2688.8|2696.1|2690.1|2692.2|2686.2|83
1590453900000|2020-05-26 00:45:00|2695.2|2689.2|2693.6|2687.6|2696.1|2690.1|2692.2|2686.2|104
1590454200000|2020-05-26 00:50:00|2694.2|2688.2|2695.1|2689.1|2695.2|2689.2|2693.2|2687.2|52
1590454500000|2020-05-26 00:55:00|2695.2|2689.2|2694.2|2688.2|2695.6|2689.6|2694.2|2688.2|15
1590454800000|2020-05-26 01:00:00|2695.1|2689.1|2697.2|2691.2|2699.2|2693.2|2695.1|2689.1|97
1590455100000|2020-05-26 01:05:00|2697.3|2691.3|2704.2|2698.2|2704.2|2698.2|2697.2|2691.2|127
1590455400000|2020-05-26 01:10:00|2703.8|2697.8|2703.2|2697.2|2704.3|2698.3|2702.3|2696.3|70
1590455700000|2020-05-26 01:15:00|2703.3|2697.3|2702.2|2696.2|2704.2|2698.2|2702.1|2696.1|130
1590456000000|2020-05-26 01:20:00|2702.6|2696.6|2703.2|2697.2|2704.2|2698.2|2702.1|2696.1|35
1590456300000|2020-05-26 01:25:00|2703.6|2697.6|2700.2|2694.2|2704.2|2698.2|2700.2|2694.2|61
1590456600000|2020-05-26 01:30:00|2701.1|2695.1|2702.2|2696.2|2703.2|2697.2|2701.1|2695.1|70
1590456900000|2020-05-26 01:35:00|2702.6|2696.6|2703.2|2697.2|2703.2|2697.2|2701.2|2695.2|19
1590457200000|2020-05-26 01:40:00|2703.6|2697.6|2703.6|2697.6|2704.2|2698.2|2703.1|2697.1|57
1590457500000|2020-05-26 01:45:00|2704|2698|2704.2|2698.2|2705.1|2699.1|2703.2|2697.2|49
1590457800000|2020-05-26 01:50:00|2704.6|2698.6|2704.1|2698.1|2705.1|2699.1|2703.1|2697.1|109
1590458100000|2020-05-26 01:55:00|2703.2|2697.2|2704.6|2698.6|2705.2|2699.2|2702.1|2696.1|74
1590458400000|2020-05-26 02:00:00|2704.7|2698.7|2708.1|2702.1|2708.1|2702.1|2704.7|2698.7|113
1590458700000|2020-05-26 02:05:00|2708.2|2702.2|2709.2|2703.2|2710.2|2704.2|2708.2|2702.2|54
1590459000000|2020-05-26 02:10:00|2708.6|2702.6|2707.6|2701.6|2709.2|2703.2|2707.2|2701.2|46
1590459300000|2020-05-26 02:15:00|2708|2702|2708.6|2702.6|2709.2|2703.2|2708|2702|39
1590459600000|2020-05-26 02:20:00|2709|2703|2710.2|2704.2|2710.2|2704.2|2709|2703|22
1590459900000|2020-05-26 02:25:00|2710.1|2704.1|2707.2|2701.2|2711.3|2705.3|2707.1|2701.1|85
1590460200000|2020-05-26 02:30:00|2707.3|2701.3|2709.3|2703.3|2710.2|2704.2|2707.3|2701.3|26
1590460500000|2020-05-26 02:35:00|2709.2|2703.2|2710.7|2704.7|2711.2|2705.2|2707.7|2701.7|94
1590460800000|2020-05-26 02:40:00|2710.3|2704.3|2709.2|2703.2|2710.7|2704.7|2709.1|2703.1|39
1590461100000|2020-05-26 02:45:00|2708.2|2702.2|2707.2|2701.2|2709.2|2703.2|2707.2|2701.2|40
1590461400000|2020-05-26 02:50:00|2707.1|2701.1|2709.2|2703.2|2709.2|2703.2|2705.2|2699.2|42
1590461700000|2020-05-26 02:55:00|2709.1|2703.1|2708.2|2702.2|2709.2|2703.2|2706.6|2700.6|91
1590462000000|2020-05-26 03:00:00|2708.7|2702.7|2710.6|2704.6|2711.2|2705.2|2708.2|2702.2|59
1590462300000|2020-05-26 03:05:00|2711|2705|2710.2|2704.2|2711.2|2705.2|2710.1|2704.1|38
1590462600000|2020-05-26 03:10:00|2710.6|2704.6|2711.2|2705.2|2711.2|2705.2|2710.1|2704.1|19
1590462900000|2020-05-26 03:15:00|2710.6|2704.6|2711.2|2705.2|2711.2|2705.2|2709.7|2703.7|30
1590463200000|2020-05-26 03:20:00|2711.1|2705.1|2712.2|2706.2|2712.2|2706.2|2711.1|2705.1|77
1590463500000|2020-05-26 03:25:00|2712.3|2706.3|2712.6|2706.6|2713.2|2707.2|2712.2|2706.2|87
1590463800000|2020-05-26 03:30:00|2712.2|2706.2|2712.2|2706.2|2713.1|2707.1|2712.1|2706.1|29
1590464100000|2020-05-26 03:35:00|2712.6|2706.6|2714.2|2708.2|2714.2|2708.2|2712.6|2706.6|97
1590464400000|2020-05-26 03:40:00|2714.3|2708.3|2714.1|2708.1|2714.3|2708.3|2713.2|2707.2|23
1590464700000|2020-05-26 03:45:00|2713.6|2707.6|2713.2|2707.2|2714.2|2708.2|2713.2|2707.2|17
1590465000000|2020-05-26 03:50:00|2713.1|2707.1|2714.2|2708.2|2714.2|2708.2|2712.7|2706.7|20
1590465300000|2020-05-26 03:55:00|2714.1|2708.1|2714.1|2708.1|2714.2|2708.2|2714.1|2708.1|19
1590465600000|2020-05-26 04:00:00|2714.2|2708.2|2713.7|2707.7|2714.2|2708.2|2713.3|2707.3|22
1590465900000|2020-05-26 04:05:00|2714.2|2708.2|2714.2|2708.2|2714.3|2708.3|2713.3|2707.3|21
1590466200000|2020-05-26 04:10:00|2714.3|2708.3|2712.2|2706.2|2714.3|2708.3|2711.3|2705.3|24
1590466500000|2020-05-26 04:15:00|2711.7|2705.7|2712.7|2706.7|2713.1|2707.1|2711.3|2705.3|11
1590466800000|2020-05-26 04:20:00|2712.3|2706.3|2713.2|2707.2|2714.2|2708.2|2711.3|2705.3|33
1590467100000|2020-05-26 04:25:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.2|2707.2|8
1590467400000|2020-05-26 04:30:00|2714.1|2708.1|2716.2|2710.2|2718.2|2712.2|2714.1|2708.1|144
1590467700000|2020-05-26 04:35:00|2716.7|2710.7|2726.2|2720.2|2730.2|2724.2|2716.7|2710.7|266
1590468000000|2020-05-26 04:40:00|2726.6|2720.6|2726.2|2720.2|2727.2|2721.2|2725.2|2719.2|90
1590468300000|2020-05-26 04:45:00|2726.6|2720.6|2728.2|2722.2|2728.6|2722.6|2726.2|2720.2|46
1590468600000|2020-05-26 04:50:00|2727.2|2721.2|2728.6|2722.6|2728.7|2722.7|2726.6|2720.6|32
1590468900000|2020-05-26 04:55:00|2728.7|2722.7|2726.7|2720.7|2728.7|2722.7|2726.7|2720.7|8
1590469200000|2020-05-26 05:00:00|2726.3|2720.3|2729.2|2723.2|2729.2|2723.2|2725.2|2719.2|90
1590469500000|2020-05-26 05:05:00|2728.3|2722.3|2726.2|2720.2|2728.3|2722.3|2724.7|2718.7|77
1590469800000|2020-05-26 05:10:00|2725.6|2719.6|2727.2|2721.2|2727.2|2721.2|2724.7|2718.7|58
1590470100000|2020-05-26 05:15:00|2727.7|2721.7|2726.2|2720.2|2728.2|2722.2|2725.2|2719.2|70
1590470400000|2020-05-26 05:20:00|2725.7|2719.7|2725.2|2719.2|2726.2|2720.2|2723.2|2717.2|80
1590470700000|2020-05-26 05:25:00|2725.6|2719.6|2723.2|2717.2|2725.6|2719.6|2723.2|2717.2|87
1590471000000|2020-05-26 05:30:00|2723.7|2717.7|2720.2|2714.2|2724.2|2718.2|2720.2|2714.2|113
1590471300000|2020-05-26 05:35:00|2719.6|2713.6|2720.6|2714.6|2722.2|2716.2|2719.2|2713.2|127
1590471600000|2020-05-26 05:40:00|2720.2|2714.2|2722.1|2716.1|2722.2|2716.2|2720.2|2714.2|36
1590471900000|2020-05-26 05:45:00|2722.2|2716.2|2721.2|2715.2|2722.2|2716.2|2720.2|2714.2|44
1590472200000|2020-05-26 05:50:00|2722.2|2716.2|2722.2|2716.2|2723.2|2717.2|2722.2|2716.2|28
1590472500000|2020-05-26 05:55:00|2722.7|2716.7|2721.6|2715.6|2723.2|2717.2|2721.2|2715.2|21
1590472800000|2020-05-26 06:00:00|2722|2716|2725.6|2719.6|2726.2|2720.2|2721.6|2715.6|116
1590473100000|2020-05-26 06:05:00|2726.2|2720.2|2725.1|2719.1|2726.2|2720.2|2724.2|2718.2|64
1590473400000|2020-05-26 06:10:00|2724.6|2718.6|2725.2|2719.2|2725.3|2719.3|2723.7|2717.7|55
1590473700000|2020-05-26 06:15:00|2724.6|2718.6|2725.2|2719.2|2725.2|2719.2|2724.2|2718.2|22
1590474000000|2020-05-26 06:20:00|2725.1|2719.1|2723.2|2717.2|2725.2|2719.2|2723|2717|30
1590474300000|2020-05-26 06:25:00|2723.6|2717.6|2722.7|2716.7|2725.2|2719.2|2721.3|2715.3|50
1590474600000|2020-05-26 06:30:00|2723.1|2717.1|2721.2|2715.2|2723.7|2717.7|2721.2|2715.2|29
1590474900000|2020-05-26 06:35:00|2721.6|2715.6|2719.2|2713.2|2721.6|2715.6|2718.3|2712.3|61
1590475200000|2020-05-26 06:40:00|2720.1|2714.1|2716.2|2710.2|2720.2|2714.2|2716.2|2710.2|91
1590475500000|2020-05-26 06:45:00|2716.3|2710.3|2715.6|2709.6|2716.3|2710.3|2714.2|2708.2|97
1590475800000|2020-05-26 06:50:00|2715.7|2709.7|2715.7|2709.7|2716.2|2710.2|2715.2|2709.2|73
1590476100000|2020-05-26 06:55:00|2715.6|2709.6|2716.2|2710.2|2716.2|2710.2|2715.1|2709.1|22
1590476400000|2020-05-26 07:00:00|2715.2|2709.2|2715.2|2709.2|2716.2|2710.2|2714.2|2708.2|53
1590476700000|2020-05-26 07:05:00|2714.2|2708.2|2714.2|2708.2|2716.2|2710.2|2714.2|2708.2|119
1590477000000|2020-05-26 07:10:00|2714.1|2708.1|2713.2|2707.2|2714.3|2708.3|2711.2|2705.2|75
1590477300000|2020-05-26 07:15:00|2713.7|2707.7|2714.2|2708.2|2714.4|2708.4|2712.2|2706.2|69
1590477600000|2020-05-26 07:20:00|2714.4|2708.4|2714.3|2708.3|2714.4|2708.4|2714.1|2708.1|67
1590477900000|2020-05-26 07:25:00|2714.4|2708.4|2716.3|2710.3|2716.3|2710.3|2714.3|2708.3|22
1590478200000|2020-05-26 07:30:00|2716.2|2710.2|2715.3|2709.3|2716.3|2710.3|2714.3|2708.3|33
1590478500000|2020-05-26 07:35:00|2715.7|2709.7|2719.3|2713.3|2720.3|2714.3|2715.3|2709.3|156
1590478800000|2020-05-26 07:40:00|2718.7|2712.7|2719.3|2713.3|2720.3|2714.3|2718.3|2712.3|14
1590479100000|2020-05-26 07:45:00|2718.7|2712.7|2720.3|2714.3|2720.3|2714.3|2718.3|2712.3|59
1590479400000|2020-05-26 07:50:00|2720.4|2714.4|2720.3|2714.3|2720.4|2714.4|2720.3|2714.3|19
1590479700000|2020-05-26 07:55:00|2720.4|2714.4|2716.3|2710.3|2720.4|2714.4|2716.3|2710.3|39
1590480000000|2020-05-26 08:00:00|2715.3|2709.3|2715.3|2709.3|2716.3|2710.3|2715.3|2709.3|108
1590480300000|2020-05-26 08:05:00|2711.4|2705.4|2711.3|2705.3|2711.4|2705.4|2707.3|2701.3|272
1590480600000|2020-05-26 08:10:00|2711.7|2705.7|2715.3|2709.3|2716.1|2710.1|2711.3|2705.3|54
1590480900000|2020-05-26 08:15:00|2716.2|2710.2|2716.3|2710.3|2719.2|2713.2|2716.2|2710.2|63
1590481200000|2020-05-26 08:20:00|2717.2|2711.2|2717.3|2711.3|2717.3|2711.3|2716.3|2710.3|46
1590481500000|2020-05-26 08:25:00|2717.2|2711.2|2715.3|2709.3|2717.3|2711.3|2715.2|2709.2|20
1590481800000|2020-05-26 08:30:00|2715.2|2709.2|2715.2|2709.2|2716.2|2710.2|2714.3|2708.3|72
1590482100000|2020-05-26 08:35:00|2714.7|2708.7|2713.3|2707.3|2715.7|2709.7|2713.2|2707.2|34
1590482400000|2020-05-26 08:40:00|2713.2|2707.2|2712.3|2706.3|2714.2|2708.2|2711.7|2705.7|23
1590482700000|2020-05-26 08:45:00|2713.2|2707.2|2711.8|2705.8|2713.2|2707.2|2711.7|2705.7|41
1590483000000|2020-05-26 08:50:00|2711.7|2705.7|2712.7|2706.7|2713.3|2707.3|2710.1|2704.1|53
1590483300000|2020-05-26 08:55:00|2713.2|2707.2|2716.2|2710.2|2716.2|2710.2|2713.2|2707.2|27
1590483600000|2020-05-26 09:00:00|2716.7|2710.7|2717.3|2711.3|2717.3|2711.3|2716.7|2710.7|65
1590483900000|2020-05-26 09:05:00|2719.2|2713.2|2717.7|2711.7|2719.2|2713.2|2717.3|2711.3|83
1590484200000|2020-05-26 09:10:00|2718.3|2712.3|2718.7|2712.7|2719.3|2713.3|2717.7|2711.7|11
1590484500000|2020-05-26 09:15:00|2719.1|2713.1|2719.2|2713.2|2720.2|2714.2|2718.3|2712.3|13
1590484800000|2020-05-26 09:20:00|2719.3|2713.3|2718.3|2712.3|2720.2|2714.2|2718.2|2712.2|10
1590485100000|2020-05-26 09:25:00|2718.7|2712.7|2719.3|2713.3|2719.3|2713.3|2718.2|2712.2|11
1590485400000|2020-05-26 09:30:00|2719.7|2713.7|2722.2|2716.2|2722.2|2716.2|2719.3|2713.3|141
1590485700000|2020-05-26 09:35:00|2722.3|2716.3|2720.7|2714.7|2723.2|2717.2|2719.3|2713.3|82
1590486000000|2020-05-26 09:40:00|2721.1|2715.1|2721.3|2715.3|2721.7|2715.7|2720.3|2714.3|10
1590486300000|2020-05-26 09:45:00|2721.2|2715.2|2722.2|2716.2|2723.2|2717.2|2721.2|2715.2|73
1590486600000|2020-05-26 09:50:00|2721.2|2715.2|2722.3|2716.3|2722.3|2716.3|2721.2|2715.2|14
1590486900000|2020-05-26 09:55:00|2722.2|2716.2|2720.3|2714.3|2722.2|2716.2|2720.3|2714.3|56
1590487200000|2020-05-26 10:00:00|2720.7|2714.7|2718.3|2712.3|2720.7|2714.7|2718.3|2712.3|28
1590487500000|2020-05-26 10:05:00|2718.2|2712.2|2715.7|2709.7|2718.2|2712.2|2715.2|2709.2|30
1590487800000|2020-05-26 10:10:00|2715.3|2709.3|2713.2|2707.2|2715.3|2709.3|2712.7|2706.7|62
1590488100000|2020-05-26 10:15:00|2713.3|2707.3|2718.2|2712.2|2718.2|2712.2|2713.3|2707.3|57
1590488400000|2020-05-26 10:20:00|2718.7|2712.7|2719.2|2713.2|2720.2|2714.2|2718.7|2712.7|33
1590488700000|2020-05-26 10:25:00|2719.1|2713.1|2714.2|2708.2|2719.1|2713.1|2713.2|2707.2|33
1590489000000|2020-05-26 10:30:00|2714.3|2708.3|2715.2|2709.2|2715.3|2709.3|2712.2|2706.2|36
1590489300000|2020-05-26 10:35:00|2714.7|2708.7|2712.7|2706.7|2714.7|2708.7|2711.7|2705.7|90
1590489600000|2020-05-26 10:40:00|2712.2|2706.2|2710.7|2704.7|2712.3|2706.3|2710.3|2704.3|84
1590489900000|2020-05-26 10:45:00|2711.2|2705.2|2708.3|2702.3|2711.2|2705.2|2708.3|2702.3|33
1590490200000|2020-05-26 10:50:00|2708.7|2702.7|2708.2|2702.2|2708.7|2702.7|2707.2|2701.2|23
1590490500000|2020-05-26 10:55:00|2708.7|2702.7|2708.7|2702.7|2709.7|2703.7|2708.2|2702.2|20
1590490800000|2020-05-26 11:00:00|2708.2|2702.2|2708.7|2702.7|2709.2|2703.2|2707.3|2701.3|36
1590491100000|2020-05-26 11:05:00|2708.3|2702.3|2708.2|2702.2|2709.3|2703.3|2708.2|2702.2|19
1590491400000|2020-05-26 11:10:00|2707.8|2701.8|2708.2|2702.2|2709.2|2703.2|2707.7|2701.7|20
1590491700000|2020-05-26 11:15:00|2707.3|2701.3|2707.3|2701.3|2708.3|2702.3|2706.3|2700.3|41
1590492000000|2020-05-26 11:20:00|2707.8|2701.8|2705.3|2699.3|2707.8|2701.8|2704.7|2698.7|77
1590492300000|2020-05-26 11:25:00|2705.2|2699.2|2704.2|2698.2|2705.3|2699.3|2704.2|2698.2|41
1590492600000|2020-05-26 11:30:00|2704.3|2698.3|2704.2|2698.2|2705.3|2699.3|2704.2|2698.2|80
1590492900000|2020-05-26 11:35:00|2704.3|2698.3|2704.2|2698.2|2704.3|2698.3|2703.2|2697.2|65
1590493200000|2020-05-26 11:40:00|2703.3|2697.3|2703.2|2697.2|2703.3|2697.3|2703.2|2697.2|36
1590493500000|2020-05-26 11:45:00|2702.3|2696.3|2705.3|2699.3|2705.3|2699.3|2701.2|2695.2|72
1590493800000|2020-05-26 11:50:00|2704.7|2698.7|2705.2|2699.2|2705.7|2699.7|2704.4|2698.4|34
1590494100000|2020-05-26 11:55:00|2705.3|2699.3|2707.7|2701.7|2708.1|2702.1|2704.7|2698.7|34
1590494400000|2020-05-26 12:00:00|2707.3|2701.3|2710.2|2704.2|2710.3|2704.3|2706.2|2700.2|73
1590494700000|2020-05-26 12:05:00|2710.3|2704.3|2709.2|2703.2|2712.2|2706.2|2708.2|2702.2|65
1590495000000|2020-05-26 12:10:00|2709.3|2703.3|2711.3|2705.3|2711.7|2705.7|2709.3|2703.3|24
1590495300000|2020-05-26 12:15:00|2711.2|2705.2|2712.3|2706.3|2712.7|2706.7|2710.2|2704.2|70
1590495600000|2020-05-26 12:20:00|2713.2|2707.2|2713.3|2707.3|2716.2|2710.2|2711.7|2705.7|103
1590495900000|2020-05-26 12:25:00|2712.8|2706.8|2712.7|2706.7|2713.3|2707.3|2711.2|2705.2|68
1590496200000|2020-05-26 12:30:00|2712.3|2706.3|2711.3|2705.3|2712.8|2706.8|2710.7|2704.7|33
1590496500000|2020-05-26 12:35:00|2711.4|2705.4|2706.2|2700.2|2711.4|2705.4|2706.2|2700.2|76
1590496800000|2020-05-26 12:40:00|2705.3|2699.3|2701.2|2695.2|2705.3|2699.3|2700.2|2694.2|143
1590499800000|2020-05-26 13:30:00|2706.3|2700.3|2711.2|2705.2|2711.4|2705.4|2703.2|2697.2|1085
1590500100000|2020-05-26 13:35:00|2710.3|2704.3|2710.3|2704.3|2711.2|2705.2|2704.8|2698.8|660
1590500400000|2020-05-26 13:40:00|2710.2|2704.2|2716.3|2710.3|2716.3|2710.3|2709.3|2703.3|726
1590500700000|2020-05-26 13:45:00|2716.2|2710.2|2724.3|2718.3|2725.3|2719.3|2716.2|2710.2|935
1590501000000|2020-05-26 13:50:00|2724.2|2718.2|2728.2|2722.2|2729.2|2723.2|2724.2|2718.2|497
1590501300000|2020-05-26 13:55:00|2728|2722|2726.2|2720.2|2728.2|2722.2|2724.3|2718.3|644
1590501600000|2020-05-26 14:00:00|2727.2|2721.2|2724.2|2718.2|2730.2|2724.2|2723.2|2717.2|584
1590501900000|2020-05-26 14:05:00|2723.2|2717.2|2714.2|2708.2|2725.3|2719.3|2714.2|2708.2|340
1590502200000|2020-05-26 14:10:00|2713.7|2707.7|2717.3|2711.3|2718.3|2712.3|2711.3|2705.3|398
1590502500000|2020-05-26 14:15:00|2718.2|2712.2|2727.2|2721.2|2727.2|2721.2|2718.2|2712.2|301
1590502800000|2020-05-26 14:20:00|2726.3|2720.3|2727.3|2721.3|2729.2|2723.2|2725.7|2719.7|178
1590503100000|2020-05-26 14:25:00|2726.3|2720.3|2732.7|2726.7|2733.2|2727.2|2723.2|2717.2|378
1590503400000|2020-05-26 14:30:00|2733.1|2727.1|2733.2|2727.2|2737.2|2731.2|2731.3|2725.3|740
1590503700000|2020-05-26 14:35:00|2732.3|2726.3|2731.2|2725.2|2737.2|2731.2|2731.2|2725.2|1038
1590504000000|2020-05-26 14:40:00|2731.3|2725.3|2736.4|2730.4|2737.2|2731.2|2730.8|2724.8|711
1590504300000|2020-05-26 14:45:00|2736.3|2730.3|2735.3|2729.3|2739.4|2733.4|2735.3|2729.3|337
1590504600000|2020-05-26 14:50:00|2735.4|2729.4|2738.3|2732.3|2740.2|2734.2|2735.3|2729.3|669
1590504900000|2020-05-26 14:55:00|2737.4|2731.4|2737.3|2731.3|2741.3|2735.3|2737.3|2731.3|540
1590505200000|2020-05-26 15:00:00|2738.2|2732.2|2738.3|2732.3|2742.2|2736.2|2737.2|2731.2|568
1590505500000|2020-05-26 15:05:00|2738.2|2732.2|2737.3|2731.3|2739.2|2733.2|2736.3|2730.3|251
1590505800000|2020-05-26 15:10:00|2737.7|2731.7|2735.2|2729.2|2738.1|2732.1|2735.2|2729.2|288
1590506100000|2020-05-26 15:15:00|2735.3|2729.3|2730.2|2724.2|2736.3|2730.3|2729.4|2723.4|589
1590506400000|2020-05-26 15:20:00|2729.9|2723.9|2733.4|2727.4|2734.2|2728.2|2729.4|2723.4|554
1590506700000|2020-05-26 15:25:00|2732.4|2726.4|2728.2|2722.2|2732.4|2726.4|2724.2|2718.2|458
1590507000000|2020-05-26 15:30:00|2727.4|2721.4|2733.4|2727.4|2734.4|2728.4|2726.2|2720.2|513
1590507300000|2020-05-26 15:35:00|2733.5|2727.5|2730.4|2724.4|2734.3|2728.3|2729.4|2723.4|719
1590507600000|2020-05-26 15:40:00|2730.5|2724.5|2730.9|2724.9|2733.3|2727.3|2730.4|2724.4|217
1590507900000|2020-05-26 15:45:00|2730.5|2724.5|2723.4|2717.4|2731.8|2725.8|2723.4|2717.4|504
1590508200000|2020-05-26 15:50:00|2723.3|2717.3|2720.4|2714.4|2724.3|2718.3|2720.3|2714.3|379
1590508500000|2020-05-26 15:55:00|2720.3|2714.3|2719.3|2713.3|2721.3|2715.3|2717.3|2711.3|603
1590508800000|2020-05-26 16:00:00|2719.4|2713.4|2718.4|2712.4|2719.4|2713.4|2715.4|2709.4|674
1590509100000|2020-05-26 16:05:00|2718.3|2712.3|2726.3|2720.3|2726.3|2720.3|2718.3|2712.3|306
1590509400000|2020-05-26 16:10:00|2725.8|2719.8|2726.5|2720.5|2730.3|2724.3|2725.4|2719.4|352
1590509700000|2020-05-26 16:15:00|2727.4|2721.4|2725.8|2719.8|2727.4|2721.4|2724.4|2718.4|349
1590510000000|2020-05-26 16:20:00|2726.3|2720.3|2730.4|2724.4|2731.3|2725.3|2725.4|2719.4|121
1590510300000|2020-05-26 16:25:00|2730.2|2724.2|2727|2721|2730.9|2724.9|2727|2721|159
1590510600000|2020-05-26 16:30:00|2727.4|2721.4|2727.4|2721.4|2729.4|2723.4|2726.5|2720.5|1045
1590510900000|2020-05-26 16:35:00|2728.3|2722.3|2730.4|2724.4|2730.4|2724.4|2727.3|2721.3|131
1590511200000|2020-05-26 16:40:00|2731.3|2725.3|2731.8|2725.8|2732.9|2726.9|2730.4|2724.4|80
1590511500000|2020-05-26 16:45:00|2732.2|2726.2|2734.3|2728.3|2734.9|2728.9|2731.3|2725.3|125
1590511800000|2020-05-26 16:50:00|2735.4|2729.4|2737.3|2731.3|2738.3|2732.3|2735.3|2729.3|236
1590512100000|2020-05-26 16:55:00|2738.3|2732.3|2738.3|2732.3|2739.3|2733.3|2737.3|2731.3|187
1590512400000|2020-05-26 17:00:00|2737.8|2731.8|2737.4|2731.4|2739.3|2733.3|2736.5|2730.5|90
1590512700000|2020-05-26 17:05:00|2737.3|2731.3|2740.3|2734.3|2741.3|2735.3|2736.3|2730.3|237
1590513000000|2020-05-26 17:10:00|2740.9|2734.9|2738.9|2732.9|2741.5|2735.5|2738.9|2732.9|204
1590513300000|2020-05-26 17:15:00|2738.4|2732.4|2740.5|2734.5|2741.5|2735.5|2738.4|2732.4|234
1590513600000|2020-05-26 17:20:00|2740.9|2734.9|2736.8|2730.8|2741.4|2735.4|2736.8|2730.8|194
1590513900000|2020-05-26 17:25:00|2736.9|2730.9|2737.3|2731.3|2740.4|2734.4|2736.9|2730.9|112
1590514200000|2020-05-26 17:30:00|2737.4|2731.4|2738.4|2732.4|2739.5|2733.5|2735.9|2729.9|298
1590514500000|2020-05-26 17:35:00|2738.9|2732.9|2736.9|2730.9|2740.4|2734.4|2735.5|2729.5|468
1590514800000|2020-05-26 17:40:00|2737.3|2731.3|2735.4|2729.4|2738.3|2732.3|2734.5|2728.5|79
1590515100000|2020-05-26 17:45:00|2735.3|2729.3|2733.4|2727.4|2735.4|2729.4|2733.4|2727.4|119
1590515400000|2020-05-26 17:50:00|2733.3|2727.3|2733.4|2727.4|2734.4|2728.4|2731.4|2725.4|130
1590515700000|2020-05-26 17:55:00|2733.3|2727.3|2739.5|2733.5|2739.9|2733.9|2733.3|2727.3|303
1590516000000|2020-05-26 18:00:00|2740.3|2734.3|2741.3|2735.3|2742.5|2736.5|2739.9|2733.9|218
1590516300000|2020-05-26 18:05:00|2740.4|2734.4|2738.3|2732.3|2742.3|2736.3|2737.4|2731.4|708
1590516600000|2020-05-26 18:10:00|2738.5|2732.5|2732.4|2726.4|2739.4|2733.4|2732.4|2726.4|1735
1590516900000|2020-05-26 18:15:00|2732.3|2726.3|2730.5|2724.5|2732.5|2726.5|2728.5|2722.5|622
1590537600000|2020-05-27 00:00:00|2730.9|2724.9|2734.5|2728.5|2736.5|2730.5|2730.7|2724.7|176
1590537900000|2020-05-27 00:05:00|2734.9|2728.9|2728.5|2722.5|2734.9|2728.9|2728.5|2722.5|81
1590538200000|2020-05-27 00:10:00|2727.5|2721.5|2724.5|2718.5|2727.5|2721.5|2723.5|2717.5|117
1590538500000|2020-05-27 00:15:00|2724.1|2718.1|2723.5|2717.5|2724.5|2718.5|2721.5|2715.5|60
1590538800000|2020-05-27 00:20:00|2725.4|2719.4|2721.1|2715.1|2726.6|2720.6|2720.6|2714.6|108
1590539100000|2020-05-27 00:25:00|2721.5|2715.5|2722.1|2716.1|2723.6|2717.6|2721.5|2715.5|43
1590539400000|2020-05-27 00:30:00|2722.5|2716.5|2722.1|2716.1|2723.5|2717.5|2721.5|2715.5|28
1590539700000|2020-05-27 00:35:00|2722.5|2716.5|2724.4|2718.4|2724.4|2718.4|2721.5|2715.5|23
1590540000000|2020-05-27 00:40:00|2724.6|2718.6|2725.5|2719.5|2725.9|2719.9|2724.5|2718.5|40
1590540300000|2020-05-27 00:45:00|2724.7|2718.7|2725.1|2719.1|2725.5|2719.5|2723.1|2717.1|43
1590540600000|2020-05-27 00:50:00|2724.5|2718.5|2726.6|2720.6|2727.5|2721.5|2724.5|2718.5|20
1590540900000|2020-05-27 00:55:00|2727.5|2721.5|2726.5|2720.5|2728.1|2722.1|2725.5|2719.5|49
1590541200000|2020-05-27 01:00:00|2725.6|2719.6|2726.1|2720.1|2729.5|2723.5|2725.5|2719.5|86
1590541500000|2020-05-27 01:05:00|2725.6|2719.6|2731.5|2725.5|2731.9|2725.9|2724.6|2718.6|140
1590541800000|2020-05-27 01:10:00|2731.1|2725.1|2728.5|2722.5|2731.5|2725.5|2727.5|2721.5|41
1590542100000|2020-05-27 01:15:00|2729.5|2723.5|2730.5|2724.5|2731.6|2725.6|2729.5|2723.5|61
1590542400000|2020-05-27 01:20:00|2730.1|2724.1|2729.1|2723.1|2730.5|2724.5|2728|2722|27
1590542700000|2020-05-27 01:25:00|2728.7|2722.7|2727.1|2721.1|2729.1|2723.1|2727|2721|25
1590543000000|2020-05-27 01:30:00|2727.5|2721.5|2724.6|2718.6|2728.5|2722.5|2724.5|2718.5|31
1590543300000|2020-05-27 01:35:00|2725|2719|2727.5|2721.5|2727.5|2721.5|2725|2719|35
1590543600000|2020-05-27 01:40:00|2727.1|2721.1|2725.6|2719.6|2727.5|2721.5|2725.6|2719.6|26
1590543900000|2020-05-27 01:45:00|2726|2720|2726.5|2720.5|2728.5|2722.5|2726|2720|66
1590544200000|2020-05-27 01:50:00|2726.1|2720.1|2724|2718|2726.5|2720.5|2723.5|2717.5|45
1590544500000|2020-05-27 01:55:00|2723.6|2717.6|2724.5|2718.5|2724.5|2718.5|2722.5|2716.5|51
1590544800000|2020-05-27 02:00:00|2724.6|2718.6|2721.5|2715.5|2724.6|2718.6|2719.6|2713.6|171
1590545100000|2020-05-27 02:05:00|2720.5|2714.5|2719.5|2713.5|2721|2715|2718.5|2712.5|110
1590545400000|2020-05-27 02:10:00|2720.1|2714.1|2718.5|2712.5|2720.1|2714.1|2717.5|2711.5|57
1590545700000|2020-05-27 02:15:00|2718.4|2712.4|2717.5|2711.5|2718.9|2712.9|2717.5|2711.5|12
1590546000000|2020-05-27 02:20:00|2716.5|2710.5|2714.6|2708.6|2716.5|2710.5|2714.5|2708.5|196
1590546300000|2020-05-27 02:25:00|2714.5|2708.5|2714.5|2708.5|2715.5|2709.5|2713.6|2707.6|24
1590546600000|2020-05-27 02:30:00|2714.1|2708.1|2715.5|2709.5|2717.5|2711.5|2713.6|2707.6|130
1590546900000|2020-05-27 02:35:00|2714.9|2708.9|2717.5|2711.5|2717.5|2711.5|2714.5|2708.5|22
1590547200000|2020-05-27 02:40:00|2717.1|2711.1|2721.5|2715.5|2722.4|2716.4|2716.5|2710.5|68
1590547500000|2020-05-27 02:45:00|2721.1|2715.1|2718.5|2712.5|2721.5|2715.5|2718.5|2712.5|34
1590547800000|2020-05-27 02:50:00|2719.5|2713.5|2716.5|2710.5|2719.5|2713.5|2716.4|2710.4|44
1590548100000|2020-05-27 02:55:00|2717|2711|2717.5|2711.5|2717.9|2711.9|2714.1|2708.1|109
1590548400000|2020-05-27 03:00:00|2717.6|2711.6|2717.5|2711.5|2718.5|2712.5|2716.5|2710.5|28
1590548700000|2020-05-27 03:05:00|2718.5|2712.5|2718.5|2712.5|2719.5|2713.5|2718.5|2712.5|34
1590549000000|2020-05-27 03:10:00|2719.5|2713.5|2718.4|2712.4|2719.5|2713.5|2718.4|2712.4|13
1590549300000|2020-05-27 03:15:00|2718.5|2712.5|2721.5|2715.5|2722.4|2716.4|2718.5|2712.5|63
1590549600000|2020-05-27 03:20:00|2721.9|2715.9|2723.5|2717.5|2724.5|2718.5|2721.9|2715.9|83
1590549900000|2020-05-27 03:25:00|2723.9|2717.9|2725.5|2719.5|2725.9|2719.9|2723.5|2717.5|32
1590550200000|2020-05-27 03:30:00|2725.9|2719.9|2725.9|2719.9|2726.5|2720.5|2724.9|2718.9|10
1590550500000|2020-05-27 03:35:00|2725.5|2719.5|2729.5|2723.5|2729.5|2723.5|2725.5|2719.5|60
1590550800000|2020-05-27 03:40:00|2728.5|2722.5|2728.5|2722.5|2729.5|2723.5|2727.9|2721.9|18
1590551100000|2020-05-27 03:45:00|2728.9|2722.9|2728.1|2722.1|2728.9|2722.9|2726.9|2720.9|9
1590551400000|2020-05-27 03:50:00|2728|2722|2725.5|2719.5|2728|2722|2725.5|2719.5|16
1590551700000|2020-05-27 03:55:00|2726.1|2720.1|2726.1|2720.1|2726.5|2720.5|2726|2720|7
1590552000000|2020-05-27 04:00:00|2725.9|2719.9|2726.5|2720.5|2726.5|2720.5|2725.5|2719.5|27
1590552300000|2020-05-27 04:05:00|2725.5|2719.5|2723.5|2717.5|2725.5|2719.5|2723.5|2717.5|18
1590552600000|2020-05-27 04:10:00|2723.1|2717.1|2723.1|2717.1|2723.5|2717.5|2723.1|2717.1|3
1590552900000|2020-05-27 04:15:00|2722.7|2716.7|2723.5|2717.5|2723.5|2717.5|2722.6|2716.6|16
1590553200000|2020-05-27 04:20:00|2724.5|2718.5|2725.1|2719.1|2725.1|2719.1|2724.5|2718.5|18
1590553500000|2020-05-27 04:25:00|2724.5|2718.5|2726.5|2720.5|2726.5|2720.5|2723.5|2717.5|15
1590553800000|2020-05-27 04:30:00|2725.5|2719.5|2724.5|2718.5|2725.5|2719.5|2723.5|2717.5|13
1590554100000|2020-05-27 04:35:00|2725.5|2719.5|2724.5|2718.5|2725.5|2719.5|2724.5|2718.5|10
1590554400000|2020-05-27 04:40:00|2725|2719|2725.5|2719.5|2725.5|2719.5|2724.5|2718.5|7
1590554700000|2020-05-27 04:45:00|2724.5|2718.5|2724.5|2718.5|2725.5|2719.5|2724.5|2718.5|1
1590555000000|2020-05-27 04:50:00|2724.1|2718.1|2723.5|2717.5|2724.5|2718.5|2723.5|2717.5|0
1590555300000|2020-05-27 04:55:00|2724.5|2718.5|2723.9|2717.9|2725.1|2719.1|2723.9|2717.9|59
1590555600000|2020-05-27 05:00:00|2723.5|2717.5|2720.5|2714.5|2723.5|2717.5|2719.5|2713.5|111
1590555900000|2020-05-27 05:05:00|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2720|2714|33
1590556200000|2020-05-27 05:10:00|2722.1|2716.1|2723.5|2717.5|2723.5|2717.5|2720.6|2714.6|35
1590556500000|2020-05-27 05:15:00|2723.4|2717.4|2722.5|2716.5|2723.5|2717.5|2722.5|2716.5|16
1590556800000|2020-05-27 05:20:00|||||||||1
1590557100000|2020-05-27 05:25:00|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|23
1590557400000|2020-05-27 05:30:00|2723.4|2717.4|2719.5|2713.5|2723.4|2717.4|2719.5|2713.5|44
1590557700000|2020-05-27 05:35:00|2720.4|2714.4|2723.5|2717.5|2723.5|2717.5|2720|2714|34
1590558000000|2020-05-27 05:40:00|2724.5|2718.5|2722|2716|2724.5|2718.5|2722|2716|10
1590558300000|2020-05-27 05:45:00|2721.5|2715.5|2722.5|2716.5|2724.5|2718.5|2721.5|2715.5|15
1590558600000|2020-05-27 05:50:00|2723.5|2717.5|2724.5|2718.5|2725.5|2719.5|2723.5|2717.5|27
1590558900000|2020-05-27 05:55:00|2724.4|2718.4|2723.9|2717.9|2724.4|2718.4|2722.5|2716.5|13
1590559200000|2020-05-27 06:00:00|2723.5|2717.5|2724.5|2718.5|2724.5|2718.5|2723.4|2717.4|14
1590559500000|2020-05-27 06:05:00|2725|2719|2726.9|2720.9|2727|2721|2724.5|2718.5|34
1590559800000|2020-05-27 06:10:00|2726.5|2720.5|2727.4|2721.4|2727.5|2721.5|2725.5|2719.5|33
1590560100000|2020-05-27 06:15:00|2727.5|2721.5|2725.5|2719.5|2727.5|2721.5|2724.5|2718.5|32
1590560400000|2020-05-27 06:20:00|2724.5|2718.5|2723.5|2717.5|2724.5|2718.5|2723.5|2717.5|27
1590560700000|2020-05-27 06:25:00|2723|2717|2722.4|2716.4|2723.5|2717.5|2721.5|2715.5|71
1590561000000|2020-05-27 06:30:00|2722.5|2716.5|2721.5|2715.5|2723.3|2717.3|2720.5|2714.5|50
1590561300000|2020-05-27 06:35:00|2722.2|2716.2|2722.5|2716.5|2722.7|2716.7|2720.7|2714.7|47
1590561600000|2020-05-27 06:40:00|2723.2|2717.2|2725.5|2719.5|2725.5|2719.5|2722.7|2716.7|55
1590561900000|2020-05-27 06:45:00|2725.7|2719.7|2728.5|2722.5|2728.5|2722.5|2725.5|2719.5|67
1590562200000|2020-05-27 06:50:00|2729.5|2723.5|2731.5|2725.5|2731.5|2725.5|2729.4|2723.4|49
1590562500000|2020-05-27 06:55:00|2730.5|2724.5|2732.5|2726.5|2733.4|2727.4|2730.5|2724.5|134
1590562800000|2020-05-27 07:00:00|2732.4|2726.4|2731.5|2725.5|2733.5|2727.5|2731.5|2725.5|81
1590563100000|2020-05-27 07:05:00|2731.7|2725.7|2732.6|2726.6|2733.6|2727.6|2731.7|2725.7|77
1590563400000|2020-05-27 07:10:00|2731.7|2725.7|2734.4|2728.4|2734.4|2728.4|2731.7|2725.7|71
1590563700000|2020-05-27 07:15:00|2734.6|2728.6|2735.4|2729.4|2735.4|2729.4|2733.6|2727.6|120
1590564000000|2020-05-27 07:20:00|2735.9|2729.9|2736.4|2730.4|2736.6|2730.6|2735.9|2729.9|14
1590564300000|2020-05-27 07:25:00|2735.9|2729.9|2733.6|2727.6|2735.9|2729.9|2732.7|2726.7|75
1590564600000|2020-05-27 07:30:00|2733.2|2727.2|2734.1|2728.1|2734.4|2728.4|2732.7|2726.7|36
1590564900000|2020-05-27 07:35:00|2734.4|2728.4|2739.6|2733.6|2740.6|2734.6|2733.7|2727.7|116
1590565200000|2020-05-27 07:40:00|2739.7|2733.7|2739.6|2733.6|2740.6|2734.6|2737.7|2731.7|89
1590565500000|2020-05-27 07:45:00|2739.7|2733.7|2740.4|2734.4|2740.7|2734.7|2739.6|2733.6|142
1590565800000|2020-05-27 07:50:00|2740.1|2734.1|2740.5|2734.5|2740.7|2734.7|2739.6|2733.6|46
1590566100000|2020-05-27 07:55:00|2739.6|2733.6|2739.6|2733.6|2740.7|2734.7|2739|2733|123
1590566400000|2020-05-27 08:00:00|2740.6|2734.6|2740.7|2734.7|2740.7|2734.7|2739.6|2733.6|28
1590566700000|2020-05-27 08:05:00|2741.6|2735.6|2743.7|2737.7|2743.7|2737.7|2741.6|2735.6|142
1590567000000|2020-05-27 08:10:00|2743.3|2737.3|2742.2|2736.2|2743.3|2737.3|2741.6|2735.6|16
1590567300000|2020-05-27 08:15:00|2742.6|2736.6|2744.5|2738.5|2744.6|2738.6|2742.2|2736.2|52
1590567600000|2020-05-27 08:20:00|2744.6|2738.6|2744.1|2738.1|2744.7|2738.7|2743.6|2737.6|24
1590567900000|2020-05-27 08:25:00|2744.5|2738.5|2742.5|2736.5|2744.5|2738.5|2741.6|2735.6|39
1590568200000|2020-05-27 08:30:00|2742.7|2736.7|2744.6|2738.6|2744.6|2738.6|2742.6|2736.6|55
1590568500000|2020-05-27 08:35:00|2745.5|2739.5|2746.6|2740.6|2746.7|2740.7|2744.7|2738.7|109
1590568800000|2020-05-27 08:40:00|2746.2|2740.2|2746.7|2740.7|2747.6|2741.6|2745.6|2739.6|37
1590569100000|2020-05-27 08:45:00|2747.6|2741.6|2743.7|2737.7|2747.7|2741.7|2742.7|2736.7|91
1590569400000|2020-05-27 08:50:00|2744.2|2738.2|2746.7|2740.7|2747.7|2741.7|2744.2|2738.2|101
1590569700000|2020-05-27 08:55:00|2746.6|2740.6|2749.1|2743.1|2750.5|2744.5|2746.6|2740.6|93
1590570000000|2020-05-27 09:00:00|2748.7|2742.7|2751.5|2745.5|2751.5|2745.5|2748.7|2742.7|147
1590570300000|2020-05-27 09:05:00|2751.1|2745.1|2748.6|2742.6|2751.7|2745.7|2748.5|2742.5|137
1590570600000|2020-05-27 09:10:00|2747.5|2741.5|2747.6|2741.6|2748.5|2742.5|2746.5|2740.5|64
1590570900000|2020-05-27 09:15:00|2748.5|2742.5|2753.1|2747.1|2753.5|2747.5|2748.5|2742.5|136
1590571200000|2020-05-27 09:20:00|2753.5|2747.5|2756.5|2750.5|2756.5|2750.5|2753.5|2747.5|101
1590571500000|2020-05-27 09:25:00|2756.7|2750.7|2755.5|2749.5|2756.7|2750.7|2754.6|2748.6|273
1590571800000|2020-05-27 09:30:00|2755.1|2749.1|2753.6|2747.6|2756.5|2750.5|2753.5|2747.5|96
1590572100000|2020-05-27 09:35:00|2753.7|2747.7|2756.6|2750.6|2756.6|2750.6|2753.6|2747.6|77
1590572400000|2020-05-27 09:40:00|2758.6|2752.6|2759.6|2753.6|2760|2754|2757.5|2751.5|132
1590572700000|2020-05-27 09:45:00|2760.5|2754.5|2762.6|2756.6|2765.1|2759.1|2760.5|2754.5|287
1590573000000|2020-05-27 09:50:00|2763.6|2757.6|2763.5|2757.5|2765.5|2759.5|2762.5|2756.5|127
1590573300000|2020-05-27 09:55:00|2763|2757|2769.5|2763.5|2769.5|2763.5|2763|2757|341
1590573600000|2020-05-27 10:00:00|2769.6|2763.6|2772.6|2766.6|2772.6|2766.6|2767.6|2761.6|206
1590573900000|2020-05-27 10:05:00|2773.5|2767.5|2769.6|2763.6|2773.5|2767.5|2769.6|2763.6|217
1590574200000|2020-05-27 10:10:00|2770.5|2764.5|2767.6|2761.6|2770.6|2764.6|2767.5|2761.5|231
1590574500000|2020-05-27 10:15:00|2766.6|2760.6|2763.6|2757.6|2766.6|2760.6|2763.5|2757.5|94
1590574800000|2020-05-27 10:20:00|2763.7|2757.7|2762.6|2756.6|2763.7|2757.7|2762.5|2756.5|41
1590575100000|2020-05-27 10:25:00|2762.7|2756.7|2762.6|2756.6|2763.1|2757.1|2762.6|2756.6|64
1590575400000|2020-05-27 10:30:00|2762.5|2756.5|2762.6|2756.6|2763.6|2757.6|2762.5|2756.5|75
1590575700000|2020-05-27 10:35:00|2763.5|2757.5|2763.5|2757.5|2763.7|2757.7|2762.7|2756.7|38
1590576000000|2020-05-27 10:40:00|2763.6|2757.6|2763.6|2757.6|2763.7|2757.7|2763.5|2757.5|59
1590576300000|2020-05-27 10:45:00|2763.5|2757.5|2762.6|2756.6|2763.5|2757.5|2761.5|2755.5|55
1590576600000|2020-05-27 10:50:00|2762.5|2756.5|2762|2756|2763|2757|2761.5|2755.5|36
1590576900000|2020-05-27 10:55:00|2762.4|2756.4|2763|2757|2763|2757|2761.6|2755.6|11
1590577200000|2020-05-27 11:00:00|2762.6|2756.6|2769|2763|2769.6|2763.6|2762.6|2756.6|151
1590577500000|2020-05-27 11:05:00|2769.5|2763.5|2769.5|2763.5|2770.5|2764.5|2768.5|2762.5|54
1590577800000|2020-05-27 11:10:00|2770|2764|2768.6|2762.6|2771.6|2765.6|2768.6|2762.6|77
1590578100000|2020-05-27 11:15:00|2768|2762|2767.5|2761.5|2768.5|2762.5|2767.4|2761.4|112
1590578400000|2020-05-27 11:20:00|2767.1|2761.1|2766.6|2760.6|2768|2762|2766.5|2760.5|30
1590578700000|2020-05-27 11:25:00|2766|2760|2762.6|2756.6|2766.6|2760.6|2762.6|2756.6|85
1590579000000|2020-05-27 11:30:00|2763.4|2757.4|2765|2759|2766|2760|2763.1|2757.1|53
1590579300000|2020-05-27 11:35:00|2764.6|2758.6|2763.5|2757.5|2765.5|2759.5|2763.5|2757.5|36
1590579600000|2020-05-27 11:40:00|2763.1|2757.1|2766.5|2760.5|2766.5|2760.5|2762.5|2756.5|151
1590579900000|2020-05-27 11:45:00|2766|2760|2765.1|2759.1|2766.5|2760.5|2764.5|2758.5|20
1590580200000|2020-05-27 11:50:00|2764.7|2758.7|2764.1|2758.1|2764.7|2758.7|2763.6|2757.6|11
1590580500000|2020-05-27 11:55:00|2763.7|2757.7|2762.5|2756.5|2763.7|2757.7|2760.5|2754.5|356
1590580800000|2020-05-27 12:00:00|2762.6|2756.6|2766.5|2760.5|2766.6|2760.6|2762.6|2756.6|54
1590581100000|2020-05-27 12:05:00|2766|2760|2765.6|2759.6|2766.5|2760.5|2764.5|2758.5|93
1590581400000|2020-05-27 12:10:00|2765.5|2759.5|2765|2759|2765.6|2759.6|2764.5|2758.5|28
1590581700000|2020-05-27 12:15:00|2765.5|2759.5|2766.5|2760.5|2766.6|2760.6|2764.6|2758.6|75
1590582000000|2020-05-27 12:20:00|2767|2761|2764.6|2758.6|2767.5|2761.5|2763.5|2757.5|174
1590582300000|2020-05-27 12:25:00|2765.5|2759.5|2762.5|2756.5|2765.5|2759.5|2762.5|2756.5|41
1590582600000|2020-05-27 12:30:00|2762.6|2756.6|2766.6|2760.6|2766.6|2760.6|2762.6|2756.6|25
1590582900000|2020-05-27 12:35:00|2767|2761|2767.6|2761.6|2768.6|2762.6|2766.5|2760.5|43
1590583200000|2020-05-27 12:40:00|2767.5|2761.5|2767.7|2761.7|2768.6|2762.6|2766|2760|102
1590586200000|2020-05-27 13:30:00|2765.7|2759.7|2758.5|2752.5|2766.5|2760.5|2752.7|2746.7|1795
1590586500000|2020-05-27 13:35:00|2758.6|2752.6|2754.6|2748.6|2759.5|2753.5|2753.6|2747.6|460
1590586800000|2020-05-27 13:40:00|2755.5|2749.5|2753.2|2747.2|2757.6|2751.6|2750.6|2744.6|722
1590587100000|2020-05-27 13:45:00|2753.6|2747.6|2744.6|2738.6|2754.6|2748.6|2743.7|2737.7|585
1590587400000|2020-05-27 13:50:00|2744.7|2738.7|2744.7|2738.7|2749.6|2743.6|2743.7|2737.7|676
1590587700000|2020-05-27 13:55:00|2744.6|2738.6|2740.7|2734.7|2745.6|2739.6|2737.6|2731.6|482
1590588000000|2020-05-27 14:00:00|2740.6|2734.6|2738.5|2732.5|2740.7|2734.7|2736.5|2730.5|535
1590588300000|2020-05-27 14:05:00|2737.6|2731.6|2735.8|2729.8|2739.5|2733.5|2735.5|2729.5|301
1590588600000|2020-05-27 14:10:00|2735.6|2729.6|2736.6|2730.6|2738.6|2732.6|2734.8|2728.8|318
1590588900000|2020-05-27 14:15:00|2736.8|2730.8|2739.5|2733.5|2739.5|2733.5|2732.8|2726.8|692
1590589200000|2020-05-27 14:20:00|2739.6|2733.6|2743.5|2737.5|2744.5|2738.5|2739.6|2733.6|338
1590589500000|2020-05-27 14:25:00|2743.6|2737.6|2739.6|2733.6|2746.5|2740.5|2739.5|2733.5|301
1590589800000|2020-05-27 14:30:00|2739.5|2733.5|2739.6|2733.6|2741.5|2735.5|2734.6|2728.6|615
1590590100000|2020-05-27 14:35:00|2738.6|2732.6|2742.6|2736.6|2742.6|2736.6|2738.6|2732.6|213
1590590400000|2020-05-27 14:40:00|2742|2736|2747.5|2741.5|2747.5|2741.5|2740.5|2734.5|264
1590590700000|2020-05-27 14:45:00|2746.6|2740.6|2745.5|2739.5|2746.6|2740.6|2743.6|2737.6|350
1590591000000|2020-05-27 14:50:00|2745.6|2739.6|2748.5|2742.5|2748.6|2742.6|2744.6|2738.6|220
1590591300000|2020-05-27 14:55:00|2747.8|2741.8|2751.1|2745.1|2751.6|2745.6|2745.6|2739.6|423
1590591600000|2020-05-27 15:00:00|2751|2745|2755.7|2749.7|2756.7|2750.7|2748.6|2742.6|320
1590591900000|2020-05-27 15:05:00|2756.5|2750.5|2761.7|2755.7|2761.7|2755.7|2756.2|2750.2|342
1590592200000|2020-05-27 15:10:00|2761.5|2755.5|2765.5|2759.5|2766.5|2760.5|2760.5|2754.5|263
1590592500000|2020-05-27 15:15:00|2765|2759|2762.7|2756.7|2765.5|2759.5|2760.7|2754.7|441
1590592800000|2020-05-27 15:20:00|2762.5|2756.5|2764.5|2758.5|2764.7|2758.7|2760.7|2754.7|234
1590593100000|2020-05-27 15:25:00|2763.7|2757.7|2761.7|2755.7|2763.7|2757.7|2758.5|2752.5|284
1590593400000|2020-05-27 15:30:00|2761.8|2755.8|2766.8|2760.8|2768.7|2762.7|2761.8|2755.8|1022
1590593700000|2020-05-27 15:35:00|2766.7|2760.7|2763.7|2757.7|2767.5|2761.5|2763.7|2757.7|356
1590594000000|2020-05-27 15:40:00|2763.5|2757.5|2759.8|2753.8|2764.5|2758.5|2759.7|2753.7|762
1590594300000|2020-05-27 15:45:00|2760.5|2754.5|2766.7|2760.7|2766.7|2760.7|2760.2|2754.2|199
1590594600000|2020-05-27 15:50:00|2766.5|2760.5|2773.5|2767.5|2774.5|2768.5|2766.5|2760.5|478
1590594900000|2020-05-27 15:55:00|2772.5|2766.5|2773.6|2767.6|2774.5|2768.5|2769.5|2763.5|1350
1590595200000|2020-05-27 16:00:00|2774.1|2768.1|2778.6|2772.6|2780.6|2774.6|2773.3|2767.3|570
1590595500000|2020-05-27 16:05:00|2778.4|2772.4|2770.6|2764.6|2778.8|2772.8|2768.4|2762.4|821
1590595800000|2020-05-27 16:10:00|2770.7|2764.7|2773.1|2767.1|2775.6|2769.6|2770.6|2764.6|515
1590596100000|2020-05-27 16:15:00|2773.6|2767.6|2775.3|2769.3|2775.7|2769.7|2772.7|2766.7|458
1590596400000|2020-05-27 16:20:00|2775.6|2769.6|2775.3|2769.3|2775.6|2769.6|2773.9|2767.9|615
1590596700000|2020-05-27 16:25:00|2774.6|2768.6|2776.7|2770.7|2777.6|2771.6|2773.6|2767.6|348
1590597000000|2020-05-27 16:30:00|2777.6|2771.6|2778.7|2772.7|2778.7|2772.7|2775.6|2769.6|375
1590597300000|2020-05-27 16:35:00|2778.6|2772.6|2779.6|2773.6|2780.6|2774.6|2777.6|2771.6|171
1590597600000|2020-05-27 16:40:00|2778.7|2772.7|2777.6|2771.6|2779.6|2773.6|2776.7|2770.7|157
1590597900000|2020-05-27 16:45:00|2777.7|2771.7|2776.6|2770.6|2779.6|2773.6|2775.7|2769.7|209
1590598200000|2020-05-27 16:50:00|2776.2|2770.2|2772.7|2766.7|2776.6|2770.6|2772.6|2766.6|440
1590598500000|2020-05-27 16:55:00|2772.6|2766.6|2773.6|2767.6|2773.6|2767.6|2769.2|2763.2|491
1590598800000|2020-05-27 17:00:00|2773.7|2767.7|2770.6|2764.6|2776.6|2770.6|2770.6|2764.6|290
1590599100000|2020-05-27 17:05:00|2769.7|2763.7|2767.7|2761.7|2772.6|2766.6|2766.8|2760.8|300
1590599400000|2020-05-27 17:10:00|2767.8|2761.8|2768.7|2762.7|2769.7|2763.7|2766.7|2760.7|345
1590599700000|2020-05-27 17:15:00|2768.6|2762.6|2770.6|2764.6|2771.6|2765.6|2768.6|2762.6|169
1590600000000|2020-05-27 17:20:00|2770.2|2764.2|2769.6|2763.6|2770.2|2764.2|2767.6|2761.6|112
1590600300000|2020-05-27 17:25:00|2769.7|2763.7|2769.6|2763.6|2772.6|2766.6|2769.6|2763.6|253
1590600600000|2020-05-27 17:30:00|2768.8|2762.8|2767.7|2761.7|2769.1|2763.1|2767.6|2761.6|129
1590600900000|2020-05-27 17:35:00|2767.8|2761.8|2770.6|2764.6|2770.6|2764.6|2767.6|2761.6|85
1590601200000|2020-05-27 17:40:00|2770.7|2764.7|2769.7|2763.7|2772.6|2766.6|2767.7|2761.7|388
1590601500000|2020-05-27 17:45:00|2769.6|2763.6|2758.8|2752.8|2769.7|2763.7|2758.7|2752.7|256
1590601800000|2020-05-27 17:50:00|2759.2|2753.2|2760.7|2754.7|2760.8|2754.8|2757.7|2751.7|756
1590602100000|2020-05-27 17:55:00|2759.7|2753.7|2756.6|2750.6|2761.6|2755.6|2756.6|2750.6|495
1590602400000|2020-05-27 18:00:00|2756.8|2750.8|2762.7|2756.7|2762.8|2756.8|2756.8|2750.8|141
1590602700000|2020-05-27 18:05:00|2763.2|2757.2|2768.6|2762.6|2768.6|2762.6|2761.7|2755.7|323
1590603000000|2020-05-27 18:10:00|2767.7|2761.7|2767.7|2761.7|2770.7|2764.7|2764.6|2758.6|2214
1590603300000|2020-05-27 18:15:00|2767.6|2761.6|2764.1|2758.1|2767.7|2761.7|2763.6|2757.6|430
1590624000000|2020-05-28 00:00:00|2766.3|2760.3|2763.1|2757.1|2766.3|2760.3|2761.6|2755.6|265
1590624300000|2020-05-28 00:05:00|2762.8|2756.8|2767.2|2761.2|2768.2|2762.2|2762.8|2756.8|81
1590624600000|2020-05-28 00:10:00|2767.8|2761.8|2770.8|2764.8|2771.8|2765.8|2767.8|2761.8|74
1590624900000|2020-05-28 00:15:00|2771.2|2765.2|2769.8|2763.8|2771.2|2765.2|2769.8|2763.8|52
1590625200000|2020-05-28 00:20:00|2770.8|2764.8|2768.8|2762.8|2770.8|2764.8|2768.8|2762.8|35
1590625500000|2020-05-28 00:25:00|2769.3|2763.3|2771.8|2765.8|2771.8|2765.8|2769.2|2763.2|35
1590625800000|2020-05-28 00:30:00|2771.7|2765.7|2769.2|2763.2|2771.8|2765.8|2769.2|2763.2|33
1590626100000|2020-05-28 00:35:00|2768.8|2762.8|2762.8|2756.8|2770.8|2764.8|2762.8|2756.8|132
1590626400000|2020-05-28 00:40:00|2762.9|2756.9|2762.8|2756.8|2762.9|2756.9|2762.7|2756.7|143
1590626700000|2020-05-28 00:45:00|2760.9|2754.9|2770.8|2764.8|2770.8|2764.8|2760.8|2754.8|108
1590627000000|2020-05-28 00:50:00|2770.9|2764.9|2771.4|2765.4|2771.9|2765.9|2770.9|2764.9|45
1590627300000|2020-05-28 00:55:00|2771.8|2765.8|2771.8|2765.8|2773.8|2767.8|2771.4|2765.4|86
1590627600000|2020-05-28 01:00:00|2771.4|2765.4|2764.8|2758.8|2771.8|2765.8|2763.4|2757.4|180
1590627900000|2020-05-28 01:05:00|2764.9|2758.9|2769.8|2763.8|2771.8|2765.8|2764.9|2758.9|85
1590628200000|2020-05-28 01:10:00|2769.2|2763.2|2766.8|2760.8|2770.2|2764.2|2766.7|2760.7|55
1590628500000|2020-05-28 01:15:00|2766.4|2760.4|2762.8|2756.8|2766.8|2760.8|2762.4|2756.4|61
1590628800000|2020-05-28 01:20:00|2762.4|2756.4|2762.8|2756.8|2765.8|2759.8|2761.8|2755.8|68
1590629100000|2020-05-28 01:25:00|2763.3|2757.3|2761.8|2755.8|2763.3|2757.3|2760.8|2754.8|18
1590629400000|2020-05-28 01:30:00|2762.2|2756.2|2763.7|2757.7|2765.7|2759.7|2762.2|2756.2|98
1590629700000|2020-05-28 01:35:00|2764.2|2758.2|2765.2|2759.2|2766.7|2760.7|2764.2|2758.2|28
1590630000000|2020-05-28 01:40:00|2765.6|2759.6|2766.7|2760.7|2766.7|2760.7|2765.6|2759.6|47
1590630300000|2020-05-28 01:45:00|2766.2|2760.2|2766.7|2760.7|2766.7|2760.7|2765.7|2759.7|53
1590630600000|2020-05-28 01:50:00|2767.7|2761.7|2765.7|2759.7|2767.7|2761.7|2764.7|2758.7|31
1590630900000|2020-05-28 01:55:00|2765.2|2759.2|2762.7|2756.7|2765.2|2759.2|2762.7|2756.7|31
1590631200000|2020-05-28 02:00:00|2763.7|2757.7|2762.7|2756.7|2764.8|2758.8|2762.7|2756.7|36
1590631500000|2020-05-28 02:05:00|2761.8|2755.8|2761.2|2755.2|2763.2|2757.2|2761.2|2755.2|31
1590631800000|2020-05-28 02:10:00|2760.8|2754.8|2760.7|2754.7|2761.8|2755.8|2759.8|2753.8|26
1590632100000|2020-05-28 02:15:00|2760.8|2754.8|2762.2|2756.2|2762.6|2756.6|2760.7|2754.7|20
1590632400000|2020-05-28 02:20:00|2761.8|2755.8|2760.7|2754.7|2762.7|2756.7|2760.2|2754.2|15
1590632700000|2020-05-28 02:25:00|2761.2|2755.2|2760.8|2754.8|2761.7|2755.7|2759.3|2753.3|24
1590633000000|2020-05-28 02:30:00|2760.7|2754.7|2758.7|2752.7|2761.7|2755.7|2758.7|2752.7|31
1590633300000|2020-05-28 02:35:00|2757.8|2751.8|2759.7|2753.7|2760.2|2754.2|2757.7|2751.7|77
1590633600000|2020-05-28 02:40:00|2759.8|2753.8|2755.8|2749.8|2759.8|2753.8|2755.8|2749.8|75
1590633900000|2020-05-28 02:45:00|2755.7|2749.7|2754.7|2748.7|2756.7|2750.7|2753.2|2747.2|58
1590634200000|2020-05-28 02:50:00|2754.8|2748.8|2755.2|2749.2|2756.2|2750.2|2753.4|2747.4|52
1590634500000|2020-05-28 02:55:00|2755.7|2749.7|2755.8|2749.8|2757.7|2751.7|2753.8|2747.8|43
1590634800000|2020-05-28 03:00:00|2755.7|2749.7|2753.8|2747.8|2755.7|2749.7|2753.3|2747.3|28
1590635100000|2020-05-28 03:05:00|2754.2|2748.2|2750.8|2744.8|2755.2|2749.2|2749.8|2743.8|73
1590635400000|2020-05-28 03:10:00|2750.7|2744.7|2747.2|2741.2|2751.7|2745.7|2746.7|2740.7|49
1590635700000|2020-05-28 03:15:00|2747.7|2741.7|2749.3|2743.3|2749.8|2743.8|2746.8|2740.8|41
1590636000000|2020-05-28 03:20:00|2749.2|2743.2|2747.8|2741.8|2750.8|2744.8|2747.8|2741.8|21
1590636300000|2020-05-28 03:25:00|2748.7|2742.7|2749.8|2743.8|2750.8|2744.8|2748.7|2742.7|30
1590636600000|2020-05-28 03:30:00|2749.4|2743.4|2746.8|2740.8|2750.6|2744.6|2746.8|2740.8|26
1590636900000|2020-05-28 03:35:00|2746.7|2740.7|2743.2|2737.2|2746.8|2740.8|2742.7|2736.7|81
1590637200000|2020-05-28 03:40:00|2742.8|2736.8|2746.8|2740.8|2746.8|2740.8|2742.8|2736.8|24
1590637500000|2020-05-28 03:45:00|2747.6|2741.6|2747.2|2741.2|2748.7|2742.7|2746.7|2740.7|34
1590637800000|2020-05-28 03:50:00|2747.7|2741.7|2749.8|2743.8|2751.2|2745.2|2747.2|2741.2|96
1590638100000|2020-05-28 03:55:00|2749.7|2743.7|2750.2|2744.2|2750.8|2744.8|2748.7|2742.7|45
1590638400000|2020-05-28 04:00:00|2750.8|2744.8|2750.2|2744.2|2751.2|2745.2|2749.8|2743.8|9
1590638700000|2020-05-28 04:05:00|2750.6|2744.6|2750.7|2744.7|2753.8|2747.8|2750.2|2744.2|53
1590639000000|2020-05-28 04:10:00|2750.8|2744.8|2749.9|2743.9|2752.2|2746.2|2749.8|2743.8|40
1590639300000|2020-05-28 04:15:00|2749.8|2743.8|2749.7|2743.7|2750.8|2744.8|2749.7|2743.7|51
1590639600000|2020-05-28 04:20:00|2747.8|2741.8|2748.7|2742.7|2748.7|2742.7|2745.8|2739.8|25
1590639900000|2020-05-28 04:25:00|2748.8|2742.8|2748.8|2742.8|2749.8|2743.8|2747.9|2741.9|5
1590640200000|2020-05-28 04:30:00|2748.7|2742.7|2749.2|2743.2|2749.7|2743.7|2745.8|2739.8|98
1590640500000|2020-05-28 04:35:00|2749.3|2743.3|2749.7|2743.7|2749.7|2743.7|2746.2|2740.2|97
1590640800000|2020-05-28 04:40:00|2749.8|2743.8|2748.8|2742.8|2749.8|2743.8|2746.8|2740.8|17
1590641100000|2020-05-28 04:45:00|2748.2|2742.2|2747.8|2741.8|2748.2|2742.2|2747.2|2741.2|1
1590641400000|2020-05-28 04:50:00|2748.8|2742.8|2747.3|2741.3|2749.2|2743.2|2747.3|2741.3|4
1590641700000|2020-05-28 04:55:00|2747.2|2741.2|2746.8|2740.8|2747.8|2741.8|2746.7|2740.7|5
1590642000000|2020-05-28 05:00:00|2746.3|2740.3|2748.8|2742.8|2748.8|2742.8|2743.2|2737.2|61
1590642300000|2020-05-28 05:05:00|2748.2|2742.2|2753.2|2747.2|2753.6|2747.6|2748.2|2742.2|40
1590642600000|2020-05-28 05:10:00|2753.7|2747.7|2753.7|2747.7|2753.7|2747.7|2750.7|2744.7|21
1590642900000|2020-05-28 05:15:00|2753.3|2747.3|2751.2|2745.2|2755.7|2749.7|2751.2|2745.2|99
1590643200000|2020-05-28 05:20:00|2751.3|2745.3|2752.2|2746.2|2752.8|2746.8|2750.3|2744.3|7
1590643500000|2020-05-28 05:25:00|2752.7|2746.7|2752.2|2746.2|2752.8|2746.8|2752.2|2746.2|0
1590643800000|2020-05-28 05:30:00|2752.8|2746.8|2752.8|2746.8|2754.3|2748.3|2751.7|2745.7|23
1590644100000|2020-05-28 05:35:00|2752.7|2746.7|2753.7|2747.7|2753.7|2747.7|2750.8|2744.8|18
1590644400000|2020-05-28 05:40:00|2753.8|2747.8|2754.7|2748.7|2756.7|2750.7|2753.8|2747.8|26
1590644700000|2020-05-28 05:45:00|2754.8|2748.8|2757.7|2751.7|2758.7|2752.7|2754.2|2748.2|94
1590645000000|2020-05-28 05:50:00|2756.8|2750.8|2755.8|2749.8|2758.2|2752.2|2755.2|2749.2|73
1590645300000|2020-05-28 05:55:00|2756|2750|2757.8|2751.8|2757.8|2751.8|2754.8|2748.8|14
1590645600000|2020-05-28 06:00:00|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2755.3|2749.3|19
1590645900000|2020-05-28 06:05:00|2756.2|2750.2|2758.7|2752.7|2758.8|2752.8|2755.8|2749.8|24
1590646200000|2020-05-28 06:10:00|2759.8|2753.8|2759.7|2753.7|2760.7|2754.7|2759.2|2753.2|70
1590646500000|2020-05-28 06:15:00|2759.2|2753.2|2759.2|2753.2|2759.7|2753.7|2757.8|2751.8|28
1590646800000|2020-05-28 06:20:00|2759.6|2753.6|2761.7|2755.7|2762.7|2756.7|2759.6|2753.6|106
1590647100000|2020-05-28 06:25:00|2761.8|2755.8|2762.2|2756.2|2762.2|2756.2|2760.8|2754.8|7
1590647400000|2020-05-28 06:30:00|2762.6|2756.6|2764.7|2758.7|2764.8|2758.8|2760.7|2754.7|148
1590647700000|2020-05-28 06:35:00|2764.2|2758.2|2760.8|2754.8|2764.2|2758.2|2759.8|2753.8|68
1590648000000|2020-05-28 06:40:00|2760.7|2754.7|2759.3|2753.3|2760.7|2754.7|2759|2753|24
1590648300000|2020-05-28 06:45:00|2759.7|2753.7|2756.8|2750.8|2759.8|2753.8|2756.8|2750.8|27
1590648600000|2020-05-28 06:50:00|2756.9|2750.9|2753.4|2747.4|2756.9|2750.9|2753.4|2747.4|34
1590648900000|2020-05-28 06:55:00|2753|2747|2748.9|2742.9|2753.9|2747.9|2748|2742|74
1590649200000|2020-05-28 07:00:00|2749.2|2743.2|2747.9|2741.9|2749.9|2743.9|2747.7|2741.7|92
1590649500000|2020-05-28 07:05:00|2748.9|2742.9|2743.9|2737.9|2749.7|2743.7|2743.9|2737.9|43
1590649800000|2020-05-28 07:10:00|2744|2738|2741.9|2735.9|2744.4|2738.4|2739.5|2733.5|310
1590650100000|2020-05-28 07:15:00|2742.4|2736.4|2742.4|2736.4|2742.7|2736.7|2739.9|2733.9|51
1590650400000|2020-05-28 07:20:00|2742.7|2736.7|2746.9|2740.9|2747|2741|2742.2|2736.2|39
1590650700000|2020-05-28 07:25:00|2746.4|2740.4|2746.4|2740.4|2746.7|2740.7|2744.9|2738.9|8
1590651000000|2020-05-28 07:30:00|2746.9|2740.9|2745.4|2739.4|2747.7|2741.7|2744.2|2738.2|16
1590651300000|2020-05-28 07:35:00|2745.9|2739.9|2744.9|2738.9|2746.9|2740.9|2743.9|2737.9|15
1590651600000|2020-05-28 07:40:00|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2743.7|2737.7|11
1590651900000|2020-05-28 07:45:00|2745.4|2739.4|2747.4|2741.4|2747.7|2741.7|2744.9|2738.9|16
1590652200000|2020-05-28 07:50:00|2747.2|2741.2|2746.9|2740.9|2749.7|2743.7|2746.4|2740.4|38
1590652500000|2020-05-28 07:55:00|2747.9|2741.9|2743.9|2737.9|2747.9|2741.9|2743.5|2737.5|27
1590652800000|2020-05-28 08:00:00|2744|2738|2745.4|2739.4|2746.9|2740.9|2743.9|2737.9|45
1590653100000|2020-05-28 08:05:00|2745.7|2739.7|2741.5|2735.5|2745.9|2739.9|2741.4|2735.4|17
1590653400000|2020-05-28 08:10:00|2741.9|2735.9|2743.9|2737.9|2746.4|2740.4|2741.9|2735.9|62
1590653700000|2020-05-28 08:15:00|2743.5|2737.5|2743.8|2737.8|2743.9|2737.9|2741.9|2735.9|19
1590654000000|2020-05-28 08:20:00|2743.9|2737.9|2742.8|2736.8|2743.9|2737.9|2740.9|2734.9|28
1590654300000|2020-05-28 08:25:00|2742.4|2736.4|2743.8|2737.8|2745.8|2739.8|2741.9|2735.9|28
1590654600000|2020-05-28 08:30:00|2743.4|2737.4|2743.8|2737.8|2743.9|2737.9|2741.9|2735.9|75
1590654900000|2020-05-28 08:35:00|2743.9|2737.9|2745.9|2739.9|2745.9|2739.9|2742.9|2736.9|37
1590655200000|2020-05-28 08:40:00|2745.8|2739.8|2744.9|2738.9|2746.4|2740.4|2744.8|2738.8|12
1590655500000|2020-05-28 08:45:00|2744.8|2738.8|2743.9|2737.9|2744.8|2738.8|2742.9|2736.9|22
1590655800000|2020-05-28 08:50:00|2743.8|2737.8|2740.4|2734.4|2743.8|2737.8|2738.9|2732.9|113
1590656100000|2020-05-28 08:55:00|2740|2734|2742.8|2736.8|2742.8|2736.8|2739.9|2733.9|75
1590656400000|2020-05-28 09:00:00|2742.6|2736.6|2747.8|2741.8|2749.4|2743.4|2741.9|2735.9|256
1590656700000|2020-05-28 09:05:00|2747.9|2741.9|2750.3|2744.3|2750.9|2744.9|2747.8|2741.8|75
1590657000000|2020-05-28 09:10:00|2750.4|2744.4|2754.4|2748.4|2755.4|2749.4|2750.4|2744.4|81
1590657300000|2020-05-28 09:15:00|2753.9|2747.9|2755|2749|2756.3|2750.3|2753.8|2747.8|48
1590657600000|2020-05-28 09:20:00|2755.4|2749.4|2753.9|2747.9|2755.4|2749.4|2753.8|2747.8|64
1590657900000|2020-05-28 09:25:00|2754|2748|2751.3|2745.3|2754.4|2748.4|2750.8|2744.8|99
1590658200000|2020-05-28 09:30:00|2751.4|2745.4|2752.4|2746.4|2754.8|2748.8|2751.4|2745.4|32
1590658500000|2020-05-28 09:35:00|2751.9|2745.9|2750.3|2744.3|2752.9|2746.9|2749.8|2743.8|46
1590658800000|2020-05-28 09:40:00|2749.9|2743.9|2750.9|2744.9|2752.3|2746.3|2749.8|2743.8|35
1590659100000|2020-05-28 09:45:00|2751.8|2745.8|2748.9|2742.9|2751.8|2745.8|2748.8|2742.8|40
1590659400000|2020-05-28 09:50:00|2748.8|2742.8|2747.3|2741.3|2748.9|2742.9|2745.8|2739.8|57
1590659700000|2020-05-28 09:55:00|2746.9|2740.9|2744.9|2738.9|2747.8|2741.8|2743.8|2737.8|50
1590660000000|2020-05-28 10:00:00|2743.9|2737.9|2742.8|2736.8|2745.3|2739.3|2742.8|2736.8|38
1590660300000|2020-05-28 10:05:00|2741.9|2735.9|2743.4|2737.4|2744.9|2738.9|2741.9|2735.9|41
1590660600000|2020-05-28 10:10:00|2743|2737|2744.9|2738.9|2746.3|2740.3|2743|2737|47
1590660900000|2020-05-28 10:15:00|2744.4|2738.4|2741.9|2735.9|2745.8|2739.8|2741.9|2735.9|45
1590661200000|2020-05-28 10:20:00|2742.3|2736.3|2742.9|2736.9|2743.8|2737.8|2741.8|2735.8|24
1590661500000|2020-05-28 10:25:00|2742.4|2736.4|2739.3|2733.3|2743.8|2737.8|2739.3|2733.3|148
1590661800000|2020-05-28 10:30:00|2739.8|2733.8|2739.9|2733.9|2740.9|2734.9|2739.3|2733.3|22
1590662100000|2020-05-28 10:35:00|2740.3|2734.3|2740.3|2734.3|2740.9|2734.9|2739.9|2733.9|18
1590662400000|2020-05-28 10:40:00|2740.7|2734.7|2738.9|2732.9|2740.9|2734.9|2738.8|2732.8|28
1590662700000|2020-05-28 10:45:00|2739.4|2733.4|2739.8|2733.8|2740.9|2734.9|2739.3|2733.3|25
1590663000000|2020-05-28 10:50:00|2739.4|2733.4|2739.8|2733.8|2740.8|2734.8|2738.9|2732.9|17
1590663300000|2020-05-28 10:55:00|2738.9|2732.9|2738.8|2732.8|2739.9|2733.9|2737.9|2731.9|64
1590663600000|2020-05-28 11:00:00|2738.9|2732.9|2740.8|2734.8|2740.8|2734.8|2738.9|2732.9|16
1590663900000|2020-05-28 11:05:00|2740.3|2734.3|2740.9|2734.9|2741.8|2735.8|2740.3|2734.3|16
1590664200000|2020-05-28 11:10:00|2740.3|2734.3|2741.8|2735.8|2741.9|2735.9|2739.3|2733.3|46
1590664500000|2020-05-28 11:15:00|2742.8|2736.8|2739.9|2733.9|2742.9|2736.9|2739.4|2733.4|55
1590664800000|2020-05-28 11:20:00|2739.8|2733.8|2736.9|2730.9|2739.9|2733.9|2735.9|2729.9|95
1590665100000|2020-05-28 11:25:00|2737.8|2731.8|2735.4|2729.4|2737.9|2731.9|2734.9|2728.9|37
1590665400000|2020-05-28 11:30:00|2735.8|2729.8|2737.9|2731.9|2738.9|2732.9|2734.9|2728.9|72
1590665700000|2020-05-28 11:35:00|2737.8|2731.8|2738.8|2732.8|2738.9|2732.9|2737.4|2731.4|28
1590666000000|2020-05-28 11:40:00|2738.9|2732.9|2740.8|2734.8|2740.9|2734.9|2738.3|2732.3|66
1590666300000|2020-05-28 11:45:00|2740.3|2734.3|2738.3|2732.3|2740.7|2734.7|2737.9|2731.9|53
1590666600000|2020-05-28 11:50:00|2737.9|2731.9|2739.3|2733.3|2740.9|2734.9|2737.8|2731.8|42
1590666900000|2020-05-28 11:55:00|2739.8|2733.8|2740.9|2734.9|2741.4|2735.4|2738.8|2732.8|32
1590667200000|2020-05-28 12:00:00|2741.4|2735.4|2740.9|2734.9|2741.8|2735.8|2738.9|2732.9|82
1590667500000|2020-05-28 12:05:00|2740.8|2734.8|2740.3|2734.3|2741.3|2735.3|2738.8|2732.8|182
1590667800000|2020-05-28 12:10:00|2739.9|2733.9|2739.9|2733.9|2740.4|2734.4|2738.8|2732.8|34
1590668100000|2020-05-28 12:15:00|2740.3|2734.3|2737.9|2731.9|2740.3|2734.3|2737.8|2731.8|63
1590668400000|2020-05-28 12:20:00|2738.8|2732.8|2740.8|2734.8|2740.9|2734.9|2738.8|2732.8|101
1590668700000|2020-05-28 12:25:00|2739.3|2733.3|2741.3|2735.3|2741.8|2735.8|2738.8|2732.8|57
1590669000000|2020-05-28 12:30:00|2740.9|2734.9|2740.9|2734.9|2742.7|2736.7|2739.8|2733.8|40
1590669300000|2020-05-28 12:35:00|2740.3|2734.3|2742.3|2736.3|2742.8|2736.8|2738.8|2732.8|197
1590669600000|2020-05-28 12:40:00|2741.9|2735.9|2742.9|2736.9|2742.9|2736.9|2740.8|2734.8|41
1590672600000|2020-05-28 13:30:00|2743.9|2737.9|2730.9|2724.9|2749.9|2743.9|2729.1|2723.1|1220
1590672900000|2020-05-28 13:35:00|2731.9|2725.9|2722.8|2716.8|2731.9|2725.9|2720.9|2714.9|678
1590673200000|2020-05-28 13:40:00|2722.1|2716.1|2719.9|2713.9|2723.9|2717.9|2718.4|2712.4|516
1590673500000|2020-05-28 13:45:00|2719.1|2713.1|2718.9|2712.9|2720.9|2714.9|2716.1|2710.1|667
1590673800000|2020-05-28 13:50:00|2719.4|2713.4|2717.4|2711.4|2721.9|2715.9|2716.1|2710.1|466
1590674100000|2020-05-28 13:55:00|2717.1|2711.1|2711.9|2705.9|2717.1|2711.1|2709.1|2703.1|703
1590674400000|2020-05-28 14:00:00|2711.4|2705.4|2709.1|2703.1|2711.4|2705.4|2706.1|2700.1|545
1590674700000|2020-05-28 14:05:00|2709.9|2703.9|2712.9|2706.9|2714.9|2708.9|2708.8|2702.8|542
1590675000000|2020-05-28 14:10:00|2713.1|2707.1|2715.6|2709.6|2716.4|2710.4|2712.8|2706.8|855
1590675300000|2020-05-28 14:15:00|2715.9|2709.9|2714.1|2708.1|2716.1|2710.1|2711.9|2705.9|539
1590675600000|2020-05-28 14:20:00|2714.9|2708.9|2718.1|2712.1|2721.1|2715.1|2714.1|2708.1|568
1590675900000|2020-05-28 14:25:00|2717.9|2711.9|2717.9|2711.9|2720.9|2714.9|2716.9|2710.9|343
1590676200000|2020-05-28 14:30:00|2718.8|2712.8|2720.1|2714.1|2720.1|2714.1|2715.9|2709.9|367
1590676500000|2020-05-28 14:35:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2716.8|2710.8|286
1590676800000|2020-05-28 14:40:00|2721.1|2715.1|2716.9|2710.9|2721.1|2715.1|2716.9|2710.9|321
1590677100000|2020-05-28 14:45:00|2716.1|2710.1|2714.1|2708.1|2718|2712|2713.8|2707.8|358
1590677400000|2020-05-28 14:50:00|2714.8|2708.8|2715.1|2709.1|2717.8|2711.8|2712.8|2706.8|400
1590677700000|2020-05-28 14:55:00|2716|2710|2716|2710|2717.1|2711.1|2715|2709|310
1590678000000|2020-05-28 15:00:00|2715.2|2709.2|2717.1|2711.1|2717.8|2711.8|2713.1|2707.1|373
1590678300000|2020-05-28 15:05:00|2717|2711|2720.1|2714.1|2722.8|2716.8|2716|2710|335
1590678600000|2020-05-28 15:10:00|2720.6|2714.6|2719.1|2713.1|2721.1|2715.1|2719.1|2713.1|231
1590678900000|2020-05-28 15:15:00|2720.1|2714.1|2723.8|2717.8|2724.8|2718.8|2720.1|2714.1|614
1590679200000|2020-05-28 15:20:00|2724.7|2718.7|2723.8|2717.8|2725.8|2719.8|2720.8|2714.8|261
1590679500000|2020-05-28 15:25:00|2724.3|2718.3|2724.8|2718.8|2725.8|2719.8|2722.7|2716.7|235
1590679800000|2020-05-28 15:30:00|2725.8|2719.8|2724.8|2718.8|2725.8|2719.8|2722.7|2716.7|409
1590680100000|2020-05-28 15:35:00|2725.6|2719.6|2726.8|2720.8|2728.8|2722.8|2724.8|2718.8|867
1590680400000|2020-05-28 15:40:00|2726.3|2720.3|2727.8|2721.8|2728.8|2722.8|2725.8|2719.8|373
1590680700000|2020-05-28 15:45:00|2728.6|2722.6|2732.8|2726.8|2732.8|2726.8|2727.8|2721.8|398
1590681000000|2020-05-28 15:50:00|2732.7|2726.7|2731.8|2725.8|2732.7|2726.7|2728.7|2722.7|379
1590681300000|2020-05-28 15:55:00|2732.7|2726.7|2731.8|2725.8|2732.8|2726.8|2729.6|2723.6|264
1590681600000|2020-05-28 16:00:00|2731.7|2725.7|2734.6|2728.6|2734.8|2728.8|2729.7|2723.7|305
1590681900000|2020-05-28 16:05:00|2734.7|2728.7|2737.8|2731.8|2737.8|2731.8|2734.3|2728.3|195
1590682200000|2020-05-28 16:10:00|2738.6|2732.6|2736.7|2730.7|2739.8|2733.8|2735.8|2729.8|383
1590682500000|2020-05-28 16:15:00|2736.2|2730.2|2738.7|2732.7|2739.8|2733.8|2735.8|2729.8|215
1590682800000|2020-05-28 16:20:00|2737.8|2731.8|2737.7|2731.7|2739.7|2733.7|2736.9|2730.9|123
1590683100000|2020-05-28 16:25:00|2737.9|2731.9|2734.9|2728.9|2738.7|2732.7|2733.9|2727.9|203
1590683400000|2020-05-28 16:30:00|2735.2|2729.2|2738.7|2732.7|2738.9|2732.9|2734.7|2728.7|145
1590683700000|2020-05-28 16:35:00|2738.2|2732.2|2741.9|2735.9|2742.7|2736.7|2737.9|2731.9|396
1590684000000|2020-05-28 16:40:00|2742.2|2736.2|2741.7|2735.7|2742.2|2736.2|2740.9|2734.9|194
1590684300000|2020-05-28 16:45:00|2741.4|2735.4|2739.9|2733.9|2741.9|2735.9|2738.9|2732.9|98
1590684600000|2020-05-28 16:50:00|2740.7|2734.7|2738.9|2732.9|2743.9|2737.9|2737.9|2731.9|199
1590684900000|2020-05-28 16:55:00|2739.7|2733.7|2736.9|2730.9|2739.9|2733.9|2736.9|2730.9|352
1590685200000|2020-05-28 17:00:00|2737.2|2731.2|2737.9|2731.9|2739.9|2733.9|2736.9|2730.9|285
1590685500000|2020-05-28 17:05:00|2736.9|2730.9|2734.2|2728.2|2736.9|2730.9|2733.9|2727.9|139
1590685800000|2020-05-28 17:10:00|2733.9|2727.9|2736.7|2730.7|2736.9|2730.9|2733.9|2727.9|95
1590686100000|2020-05-28 17:15:00|2736.9|2730.9|2734.6|2728.6|2737.9|2731.9|2734|2728|278
1590686400000|2020-05-28 17:20:00|2733.7|2727.7|2733.6|2727.6|2735.7|2729.7|2732.6|2726.6|265
1590686700000|2020-05-28 17:25:00|2733.2|2727.2|2734.7|2728.7|2735.7|2729.7|2733.2|2727.2|287
1590687000000|2020-05-28 17:30:00|2734.6|2728.6|2742.6|2736.6|2743.6|2737.6|2733.7|2727.7|1181
1590687300000|2020-05-28 17:35:00|2742.7|2736.7|2739.7|2733.7|2743.6|2737.6|2738.7|2732.7|215
1590687600000|2020-05-28 17:40:00|2740.6|2734.6|2739.7|2733.7|2741.7|2735.7|2738.9|2732.9|142
1590687900000|2020-05-28 17:45:00|2740.2|2734.2|2739.7|2733.7|2742.7|2736.7|2739.7|2733.7|118
1590688200000|2020-05-28 17:50:00|2739.9|2733.9|2736.7|2730.7|2740.9|2734.9|2735.2|2729.2|137
1590688500000|2020-05-28 17:55:00|2736.9|2730.9|2737.9|2731.9|2737.9|2731.9|2735.2|2729.2|142
1590688800000|2020-05-28 18:00:00|2738.7|2732.7|2735.2|2729.2|2740.2|2734.2|2734.9|2728.9|365
1590689100000|2020-05-28 18:05:00|2735.6|2729.6|2736.8|2730.8|2738.3|2732.3|2734.7|2728.7|188
1590689400000|2020-05-28 18:10:00|2737.6|2731.6|2744.9|2738.9|2747.8|2741.8|2736.8|2730.8|1374
1590689700000|2020-05-28 18:15:00|2743.9|2737.9|2740.4|2734.4|2744.9|2738.9|2739.9|2733.9|654
1590710400000|2020-05-29 00:00:00|2739.8|2733.8|2736.8|2730.8|2740.8|2734.8|2735.8|2729.8|668
1590710700000|2020-05-29 00:05:00|2737.8|2731.8|2738.8|2732.8|2738.8|2732.8|2736.8|2730.8|38
1590711000000|2020-05-29 00:10:00|2738.4|2732.4|2738.4|2732.4|2741.8|2735.8|2737.8|2731.8|134
1590711300000|2020-05-29 00:15:00|2738.8|2732.8|2735.8|2729.8|2739.3|2733.3|2735.8|2729.8|62
1590711600000|2020-05-29 00:20:00|2734.9|2728.9|2735.8|2729.8|2736.8|2730.8|2734.8|2728.8|87
1590711900000|2020-05-29 00:25:00|2736.8|2730.8|2734.8|2728.8|2736.8|2730.8|2734.8|2728.8|26
1590712200000|2020-05-29 00:30:00|2735.3|2729.3|2732.8|2726.8|2735.3|2729.3|2732.8|2726.8|22
1590712500000|2020-05-29 00:35:00|2732.2|2726.2|2732.7|2726.7|2733.7|2727.7|2729.8|2723.8|142
1590712800000|2020-05-29 00:40:00|2731.7|2725.7|2731.7|2725.7|2732.7|2726.7|2731.7|2725.7|46
1590713100000|2020-05-29 00:45:00|2731.8|2725.8|2732.2|2726.2|2732.7|2726.7|2731.7|2725.7|39
1590713400000|2020-05-29 00:50:00|2731.8|2725.8|2730.8|2724.8|2732.7|2726.7|2730.7|2724.7|40
1590713700000|2020-05-29 00:55:00|2729.7|2723.7|2726.8|2720.8|2729.7|2723.7|2726.7|2720.7|96
1590714000000|2020-05-29 01:00:00|2727.2|2721.2|2730.3|2724.3|2730.3|2724.3|2725.7|2719.7|79
1590714300000|2020-05-29 01:05:00|2730.7|2724.7|2728.8|2722.8|2731.8|2725.8|2727.8|2721.8|59
1590714600000|2020-05-29 01:10:00|2729.2|2723.2|2725.7|2719.7|2729.7|2723.7|2724.8|2718.8|117
1590714900000|2020-05-29 01:15:00|2724.8|2718.8|2721.7|2715.7|2726.3|2720.3|2721.7|2715.7|241
1590715200000|2020-05-29 01:20:00|2720.8|2714.8|2726.2|2720.2|2726.7|2720.7|2720.8|2714.8|53
1590715500000|2020-05-29 01:25:00|2726.6|2720.6|2726.8|2720.8|2727.7|2721.7|2724.8|2718.8|23
1590715800000|2020-05-29 01:30:00|2727.2|2721.2|2728.2|2722.2|2729.7|2723.7|2725.7|2719.7|57
1590716100000|2020-05-29 01:35:00|2728.6|2722.6|2733.7|2727.7|2735.7|2729.7|2728.6|2722.6|83
1590716400000|2020-05-29 01:40:00|2734.7|2728.7|2735.7|2729.7|2737.7|2731.7|2734.7|2728.7|107
1590716700000|2020-05-29 01:45:00|2735.8|2729.8|2739.7|2733.7|2739.7|2733.7|2735.8|2729.8|129
1590717000000|2020-05-29 01:50:00|2740.2|2734.2|2740.8|2734.8|2741.8|2735.8|2739.2|2733.2|86
1590717300000|2020-05-29 01:55:00|2741.2|2735.2|2739.2|2733.2|2741.8|2735.8|2738.8|2732.8|137
1590717600000|2020-05-29 02:00:00|2739.3|2733.3|2736.7|2730.7|2739.8|2733.8|2735.8|2729.8|70
1590717900000|2020-05-29 02:05:00|2736.2|2730.2|2735.8|2729.8|2736.7|2730.7|2734.7|2728.7|36
1590718200000|2020-05-29 02:10:00|2736.2|2730.2|2734.7|2728.7|2736.2|2730.2|2734.7|2728.7|29
1590718500000|2020-05-29 02:15:00|2734.8|2728.8|2735.7|2729.7|2736.7|2730.7|2734.7|2728.7|12
1590718800000|2020-05-29 02:20:00|2736.2|2730.2|2735.8|2729.8|2736.2|2730.2|2735.7|2729.7|2
1590719100000|2020-05-29 02:25:00|2736|2730|2734.4|2728.4|2736.3|2730.3|2734.4|2728.4|32
1590719400000|2020-05-29 02:30:00|2734.2|2728.2|2735.7|2729.7|2736.7|2730.7|2734.2|2728.2|121
1590719700000|2020-05-29 02:35:00|2735.9|2729.9|2736.2|2730.2|2736.7|2730.7|2734.7|2728.7|115
1590720000000|2020-05-29 02:40:00|2736.6|2730.6|2737.7|2731.7|2737.9|2731.9|2736.6|2730.6|23
1590720300000|2020-05-29 02:45:00|2736.7|2730.7|2736.7|2730.7|2736.9|2730.9|2734.9|2728.9|47
1590720600000|2020-05-29 02:50:00|2736.4|2730.4|2739.9|2733.9|2739.9|2733.9|2736.2|2730.2|95
1590720900000|2020-05-29 02:55:00|2740.2|2734.2|2738.9|2732.9|2740.4|2734.4|2738.9|2732.9|29
1590721200000|2020-05-29 03:00:00|2739.2|2733.2|2742.2|2736.2|2742.7|2736.7|2738.9|2732.9|194
1590721500000|2020-05-29 03:05:00|2742.7|2736.7|2741.2|2735.2|2743.7|2737.7|2740.9|2734.9|110
1590721800000|2020-05-29 03:10:00|2740.9|2734.9|2742.7|2736.7|2743.2|2737.2|2740.7|2734.7|40
1590722100000|2020-05-29 03:15:00|2742.9|2736.9|2742.2|2736.2|2744.7|2738.7|2741.7|2735.7|155
1590722400000|2020-05-29 03:20:00|2741.9|2735.9|2743.2|2737.2|2743.7|2737.7|2741.9|2735.9|32
1590722700000|2020-05-29 03:25:00|2742.7|2736.7|2743.4|2737.4|2743.9|2737.9|2741.7|2735.7|27
1590723000000|2020-05-29 03:30:00|2743.2|2737.2|2742.9|2736.9|2743.7|2737.7|2742.9|2736.9|1
1590723300000|2020-05-29 03:35:00|2743.2|2737.2|2741|2735|2743.2|2737.2|2740.9|2734.9|9
1590723600000|2020-05-29 03:40:00|2741.7|2735.7|2742.4|2736.4|2742.7|2736.7|2741.7|2735.7|12
1590723900000|2020-05-29 03:45:00|2741.9|2735.9|2741.9|2735.9|2742.4|2736.4|2740.9|2734.9|15
1590724200000|2020-05-29 03:50:00|2741.5|2735.5|2740.7|2734.7|2741.9|2735.9|2740.4|2734.4|25
1590724500000|2020-05-29 03:55:00|2739.9|2733.9|2740.4|2734.4|2740.7|2734.7|2739.7|2733.7|16
1590724800000|2020-05-29 04:00:00|2740.7|2734.7|2740.4|2734.4|2740.9|2734.9|2740.4|2734.4|4
1590725100000|2020-05-29 04:05:00|2740.7|2734.7|2739.9|2733.9|2740.9|2734.9|2739.9|2733.9|5
1590725400000|2020-05-29 04:10:00|2739.7|2733.7|2739.7|2733.7|2739.7|2733.7|2738.9|2732.9|11
1590725700000|2020-05-29 04:15:00|2739.4|2733.4|2739.7|2733.7|2739.7|2733.7|2738.7|2732.7|29
1590726000000|2020-05-29 04:20:00|2738.9|2732.9|2739.7|2733.7|2739.7|2733.7|2738.9|2732.9|6
1590726300000|2020-05-29 04:25:00|2740.7|2734.7|2740.2|2734.2|2740.7|2734.7|2740.2|2734.2|18
1590726600000|2020-05-29 04:30:00|2739.9|2733.9|2736.8|2730.8|2739.9|2733.9|2735.7|2729.7|57
1590726900000|2020-05-29 04:35:00|2736.3|2730.3|2737.8|2731.8|2737.8|2731.8|2736.3|2730.3|7
1590727200000|2020-05-29 04:40:00|2737.4|2731.4|2736.9|2730.9|2737.4|2731.4|2736.4|2730.4|18
1590727500000|2020-05-29 04:45:00|||||||||12
1590727800000|2020-05-29 04:50:00|||||||||2
1590728100000|2020-05-29 04:55:00|2737.4|2731.4|2737.8|2731.8|2737.8|2731.8|2737.4|2731.4|13
1590728400000|2020-05-29 05:00:00|2738.8|2732.8|2738.9|2732.9|2740.8|2734.8|2738.8|2732.8|49
1590728700000|2020-05-29 05:05:00|2739.4|2733.4|2739.4|2733.4|2739.9|2733.9|2738.4|2732.4|9
1590729000000|2020-05-29 05:10:00|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2738.8|2732.8|5
1590729300000|2020-05-29 05:15:00|2739.8|2733.8|2738.8|2732.8|2739.8|2733.8|2738.8|2732.8|1
1590729600000|2020-05-29 05:20:00|2738.9|2732.9|2739.9|2733.9|2739.9|2733.9|2738.8|2732.8|4
1590729900000|2020-05-29 05:25:00|2738.9|2732.9|2739.9|2733.9|2739.9|2733.9|2738.3|2732.3|10
1590730200000|2020-05-29 05:30:00|2739.3|2733.3|2741.9|2735.9|2742.8|2736.8|2739.3|2733.3|70
1590730500000|2020-05-29 05:35:00|2742.3|2736.3|2743.8|2737.8|2743.8|2737.8|2741.8|2735.8|42
1590730800000|2020-05-29 05:40:00|2743.3|2737.3|2741.4|2735.4|2743.8|2737.8|2741.4|2735.4|45
1590731100000|2020-05-29 05:45:00|2741.3|2735.3|2742.3|2736.3|2742.8|2736.8|2740.8|2734.8|41
1590731400000|2020-05-29 05:50:00|2741.9|2735.9|2741.8|2735.8|2742.3|2736.3|2740.9|2734.9|3
1590731700000|2020-05-29 05:55:00|2741.3|2735.3|2739.8|2733.8|2741.8|2735.8|2739.8|2733.8|10
1590732000000|2020-05-29 06:00:00|2738.9|2732.9|2740.9|2734.9|2741|2735|2738.9|2732.9|39
1590732300000|2020-05-29 06:05:00|2741.4|2735.4|2738.9|2732.9|2741.8|2735.8|2738.8|2732.8|26
1590732600000|2020-05-29 06:10:00|2738.8|2732.8|2739.9|2733.9|2740|2734|2738.3|2732.3|31
1590732900000|2020-05-29 06:15:00|2740|2734|2739.9|2733.9|2740.8|2734.8|2739.8|2733.8|33
1590733200000|2020-05-29 06:20:00|2740.4|2734.4|2740.8|2734.8|2742.9|2736.9|2739.9|2733.9|59
1590733500000|2020-05-29 06:25:00|2740.4|2734.4|2740.9|2734.9|2741.4|2735.4|2739.9|2733.9|15
1590733800000|2020-05-29 06:30:00|2740.4|2734.4|2736.8|2730.8|2740.9|2734.9|2735.9|2729.9|37
1590734100000|2020-05-29 06:35:00|2736.3|2730.3|2734.5|2728.5|2736.3|2730.3|2733.9|2727.9|94
1590734400000|2020-05-29 06:40:00|2734.9|2728.9|2733.9|2727.9|2735.8|2729.8|2732.9|2726.9|130
1590734700000|2020-05-29 06:45:00|2733.8|2727.8|2736.4|2730.4|2736.8|2730.8|2732.9|2726.9|81
1590735000000|2020-05-29 06:50:00|2736.8|2730.8|2735.8|2729.8|2736.8|2730.8|2735.8|2729.8|15
1590735300000|2020-05-29 06:55:00|2735.9|2729.9|2736.3|2730.3|2736.8|2730.8|2735.8|2729.8|33
1590735600000|2020-05-29 07:00:00|2736.7|2730.7|2735.9|2729.9|2736.8|2730.8|2734.8|2728.8|36
1590735900000|2020-05-29 07:05:00|2735.8|2729.8|2740.8|2734.8|2740.8|2734.8|2734.9|2728.9|67
1590736200000|2020-05-29 07:10:00|2740.3|2734.3|2737.4|2731.4|2740.8|2734.8|2736.8|2730.8|48
1590736500000|2020-05-29 07:15:00|2737.3|2731.3|2738.8|2732.8|2738.8|2732.8|2733.4|2727.4|73
1590736800000|2020-05-29 07:20:00|2738.9|2732.9|2740.4|2734.4|2741.4|2735.4|2738.8|2732.8|53
1590737100000|2020-05-29 07:25:00|2740.8|2734.8|2739.8|2733.8|2740.8|2734.8|2738.8|2732.8|12
1590737400000|2020-05-29 07:30:00|2739.3|2733.3|2734.9|2728.9|2739.8|2733.8|2734.3|2728.3|42
1590737700000|2020-05-29 07:35:00|2733.9|2727.9|2734.8|2728.8|2735.8|2729.8|2732.9|2726.9|45
1590738000000|2020-05-29 07:40:00|2735.4|2729.4|2735.8|2729.8|2735.9|2729.9|2733.3|2727.3|26
1590738300000|2020-05-29 07:45:00|2735.9|2729.9|2736.8|2730.8|2737.9|2731.9|2735.8|2729.8|118
1590738600000|2020-05-29 07:50:00|2736.3|2730.3|2734.8|2728.8|2736.8|2730.8|2734.8|2728.8|66
1590738900000|2020-05-29 07:55:00|2734.3|2728.3|2735.8|2729.8|2735.8|2729.8|2733.8|2727.8|42
1590739200000|2020-05-29 08:00:00|2735.4|2729.4|2734.3|2728.3|2736.9|2730.9|2733.8|2727.8|40
1590739500000|2020-05-29 08:05:00|2734.7|2728.7|2737.8|2731.8|2737.9|2731.9|2733.8|2727.8|60
1590739800000|2020-05-29 08:10:00|2737.9|2731.9|2738.8|2732.8|2738.8|2732.8|2735.8|2729.8|49
1590740100000|2020-05-29 08:15:00|2738.3|2732.3|2739.8|2733.8|2740.3|2734.3|2737.8|2731.8|36
1590740400000|2020-05-29 08:20:00|2739.9|2733.9|2739.3|2733.3|2739.9|2733.9|2737.8|2731.8|87
1590740700000|2020-05-29 08:25:00|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2736.9|2730.9|23
1590741000000|2020-05-29 08:30:00|2738.7|2732.7|2739.8|2733.8|2739.8|2733.8|2737.3|2731.3|44
1590741300000|2020-05-29 08:35:00|2739.9|2733.9|2741.8|2735.8|2742.8|2736.8|2739.8|2733.8|103
1590741600000|2020-05-29 08:40:00|2741.3|2735.3|2741.8|2735.8|2742.1|2736.1|2740.8|2734.8|43
1590741900000|2020-05-29 08:45:00|2742.8|2736.8|2741.8|2735.8|2742.8|2736.8|2741.8|2735.8|42
1590742200000|2020-05-29 08:50:00|2741.3|2735.3|2741.9|2735.9|2742.3|2736.3|2739.8|2733.8|42
1590742500000|2020-05-29 08:55:00|2741.8|2735.8|2741.9|2735.9|2742.8|2736.8|2741.3|2735.3|46
1590742800000|2020-05-29 09:00:00|2741.8|2735.8|2742.3|2736.3|2742.9|2736.9|2741.8|2735.8|35
1590743100000|2020-05-29 09:05:00|2741.9|2735.9|2742.8|2736.8|2742.9|2736.9|2739.8|2733.8|50
1590743400000|2020-05-29 09:10:00|2743.8|2737.8|2744.3|2738.3|2744.8|2738.8|2742.8|2736.8|43
1590743700000|2020-05-29 09:15:00|2743.9|2737.9|2744.9|2738.9|2744.9|2738.9|2743.8|2737.8|54
1590744000000|2020-05-29 09:20:00|2744.8|2738.8|2746.9|2740.9|2746.9|2740.9|2743.8|2737.8|117
1590744300000|2020-05-29 09:25:00|2746.3|2740.3|2746.4|2740.4|2749.9|2743.9|2744.8|2738.8|218
1590744600000|2020-05-29 09:30:00|2746.8|2740.8|2746.9|2740.9|2747.8|2741.8|2746.3|2740.3|27
1590744900000|2020-05-29 09:35:00|2746.4|2740.4|2747.3|2741.3|2748.8|2742.8|2746.3|2740.3|56
1590745200000|2020-05-29 09:40:00|2747.8|2741.8|2747.8|2741.8|2749.4|2743.4|2746.9|2740.9|49
1590745500000|2020-05-29 09:45:00|2748.2|2742.2|2749.3|2743.3|2749.8|2743.8|2746.8|2740.8|71
1590745800000|2020-05-29 09:50:00|2749.8|2743.8|2752.9|2746.9|2753.9|2747.9|2749.8|2743.8|95
1590746100000|2020-05-29 09:55:00|2753.3|2747.3|2751.8|2745.8|2753.9|2747.9|2749.9|2743.9|201
1590746400000|2020-05-29 10:00:00|2751.4|2745.4|2751.9|2745.9|2753.9|2747.9|2751.3|2745.3|161
1590746700000|2020-05-29 10:05:00|2752.1|2746.1|2753.8|2747.8|2753.8|2747.8|2750.9|2744.9|65
1590747000000|2020-05-29 10:10:00|2753.3|2747.3|2753.9|2747.9|2755.8|2749.8|2752.8|2746.8|118
1590747300000|2020-05-29 10:15:00|2754.4|2748.4|2755.8|2749.8|2755.9|2749.9|2753.9|2747.9|91
1590747600000|2020-05-29 10:20:00|2755.4|2749.4|2752.1|2746.1|2755.4|2749.4|2751.9|2745.9|81
1590747900000|2020-05-29 10:25:00|2751.9|2745.9|2752.9|2746.9|2753.8|2747.8|2751.9|2745.9|24
1590748200000|2020-05-29 10:30:00|2752.8|2746.8|2753.9|2747.9|2754.9|2748.9|2752.8|2746.8|23
1590748500000|2020-05-29 10:35:00|2754.3|2748.3|2754.8|2748.8|2754.9|2748.9|2753.8|2747.8|13
1590748800000|2020-05-29 10:40:00|2754.9|2748.9|2754.8|2748.8|2755.9|2749.9|2753.9|2747.9|27
1590749100000|2020-05-29 10:45:00|2754.4|2748.4|2754.1|2748.1|2754.9|2748.9|2752.8|2746.8|36
1590749400000|2020-05-29 10:50:00|2754.4|2748.4|2753.8|2747.8|2755|2749|2753.8|2747.8|28
1590749700000|2020-05-29 10:55:00|2754|2748|2755.8|2749.8|2756|2750|2754|2748|103
1590750000000|2020-05-29 11:00:00|2756|2750|2757|2751|2757.1|2751.1|2755.8|2749.8|61
1590750300000|2020-05-29 11:05:00|2757.1|2751.1|2757.8|2751.8|2758.1|2752.1|2757|2751|23
1590750600000|2020-05-29 11:10:00|2757|2751|2753.8|2747.8|2757|2751|2753.8|2747.8|87
1590750900000|2020-05-29 11:15:00|2753.5|2747.5|2752.8|2746.8|2757.1|2751.1|2752|2746|172
1590751200000|2020-05-29 11:20:00|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752|2746|33
1590751500000|2020-05-29 11:25:00|2753|2747|2753|2747|2754|2748|2752.5|2746.5|59
1590751800000|2020-05-29 11:30:00|2752.8|2746.8|2753.5|2747.5|2754|2748|2751.8|2745.8|47
1590752100000|2020-05-29 11:35:00|2753.8|2747.8|2753.5|2747.5|2755|2749|2753|2747|88
1590752400000|2020-05-29 11:40:00|2753.1|2747.1|2755|2749|2755|2749|2752.8|2746.8|42
1590752700000|2020-05-29 11:45:00|2754.8|2748.8|2756.8|2750.8|2756.8|2750.8|2753.5|2747.5|60
1590753000000|2020-05-29 11:50:00|2756.5|2750.5|2754|2748|2757.1|2751.1|2754|2748|60
1590753300000|2020-05-29 11:55:00|2754.1|2748.1|2753|2747|2754.1|2748.1|2753|2747|49
1590753600000|2020-05-29 12:00:00|2752.8|2746.8|2750.3|2744.3|2753|2747|2749|2743|88
1590753900000|2020-05-29 12:05:00|2749.8|2743.8|2756.8|2750.8|2757|2751|2748|2742|216
1590754200000|2020-05-29 12:10:00|2757|2751|2754.8|2748.8|2758|2752|2754.8|2748.8|64
1590754500000|2020-05-29 12:15:00|2755|2749|2755|2749|2757|2751|2754.8|2748.8|41
1590754800000|2020-05-29 12:20:00|2754.8|2748.8|2754|2748|2756.7|2750.7|2753|2747|88
1590755100000|2020-05-29 12:25:00|2754.3|2748.3|2747|2741|2755|2749|2745.1|2739.1|164
1590755400000|2020-05-29 12:30:00|2746.6|2740.6|2746.6|2740.6|2747.1|2741.1|2744|2738|124
1590755700000|2020-05-29 12:35:00|2746.5|2740.5|2747|2741|2747|2741|2744|2738|136
1590756000000|2020-05-29 12:40:00|2747.1|2741.1|2745|2739|2750.1|2744.1|2745|2739|127
1590759000000|2020-05-29 13:30:00|2742|2736|2729|2723|2742|2736|2721|2715|1587
1590759300000|2020-05-29 13:35:00|2729.5|2723.5|2725.9|2719.9|2731|2725|2723.9|2717.9|948
1590759600000|2020-05-29 13:40:00|2724.9|2718.9|2735|2729|2735|2729|2723.9|2717.9|464
1590759900000|2020-05-29 13:45:00|2735.7|2729.7|2730|2724|2736.5|2730.5|2729.6|2723.6|473
1590760200000|2020-05-29 13:50:00|2730.1|2724.1|2739.9|2733.9|2739.9|2733.9|2730|2724|591
1590760500000|2020-05-29 13:55:00|2740|2734|2741.5|2735.5|2742.1|2736.1|2736.9|2730.9|391
1590760800000|2020-05-29 14:00:00|2741.9|2735.9|2746|2740|2746.1|2740.1|2740.5|2734.5|329
1590761100000|2020-05-29 14:05:00|2746.9|2740.9|2741|2735|2749.1|2743.1|2740|2734|459
1590761400000|2020-05-29 14:10:00|2742|2736|2739.9|2733.9|2746|2740|2739|2733|441
1590761700000|2020-05-29 14:15:00|2740|2734|2745.5|2739.5|2747|2741|2740|2734|452
1590762000000|2020-05-29 14:20:00|2746|2740|2748|2742|2750|2744|2744.1|2738.1|259
1590762300000|2020-05-29 14:25:00|2748.9|2742.9|2750.9|2744.9|2752|2746|2745.9|2739.9|311
1590762600000|2020-05-29 14:30:00|2751|2745|2748|2742|2752.9|2746.9|2745|2739|406
1590762900000|2020-05-29 14:35:00|2747|2741|2749|2743|2750|2744|2746|2740|441
1590763200000|2020-05-29 14:40:00|2749.1|2743.1|2748.5|2742.5|2751|2745|2747.1|2741.1|251
1590763500000|2020-05-29 14:45:00|2748.6|2742.6|2750|2744|2751|2745|2747|2741|210
1590763800000|2020-05-29 14:50:00|2750.4|2744.4|2743|2737|2752|2746|2741.5|2735.5|237
1590764100000|2020-05-29 14:55:00|2743.6|2737.6|2744.4|2738.4|2748|2742|2742|2736|408
1590764400000|2020-05-29 15:00:00|2744.7|2738.7|2743.9|2737.9|2746.9|2740.9|2743.9|2737.9|201
1590764700000|2020-05-29 15:05:00|2744.9|2738.9|2749.9|2743.9|2750.9|2744.9|2744.9|2738.9|150
1590765000000|2020-05-29 15:10:00|2750.1|2744.1|2755.9|2749.9|2756.5|2750.5|2749.9|2743.9|329
1590765300000|2020-05-29 15:15:00|2756|2750|2754.9|2748.9|2757.9|2751.9|2754.9|2748.9|340
1590765600000|2020-05-29 15:20:00|2755.4|2749.4|2752.9|2746.9|2756.9|2750.9|2752.9|2746.9|245
1590765900000|2020-05-29 15:25:00|2753|2747|2753.9|2747.9|2756.9|2750.9|2752.9|2746.9|306
1590766200000|2020-05-29 15:30:00|2753.7|2747.7|2751.9|2745.9|2754.9|2748.9|2751|2745|254
1590766500000|2020-05-29 15:35:00|2752|2746|2751.9|2745.9|2752.9|2746.9|2748.9|2742.9|243
1590766800000|2020-05-29 15:40:00|2751.1|2745.1|2750.9|2744.9|2751.9|2745.9|2748.9|2742.9|243
1590767100000|2020-05-29 15:45:00|2749.9|2743.9|2747.9|2741.9|2749.9|2743.9|2745.9|2739.9|145
1590767400000|2020-05-29 15:50:00|2748.1|2742.1|2749.9|2743.9|2751|2745|2748|2742|274
1590767700000|2020-05-29 15:55:00|2750|2744|2747.9|2741.9|2751.4|2745.4|2747|2741|98
1590768000000|2020-05-29 16:00:00|2748|2742|2751|2745|2751.1|2745.1|2747.9|2741.9|358
1590768300000|2020-05-29 16:05:00|2750.9|2744.9|2751|2745|2751.1|2745.1|2750|2744|115
1590768600000|2020-05-29 16:10:00|2750.9|2744.9|2751.9|2745.9|2753.9|2747.9|2750.4|2744.4|112
1590768900000|2020-05-29 16:15:00|2751.1|2745.1|2747.5|2741.5|2751.1|2745.1|2747|2741|195
1590769200000|2020-05-29 16:20:00|2747|2741|2751.9|2745.9|2752|2746|2747|2741|125
1590769500000|2020-05-29 16:25:00|2751.8|2745.8|2751.1|2745.1|2753|2747|2750.5|2744.5|130
1590769800000|2020-05-29 16:30:00|2750.9|2744.9|2749.9|2743.9|2751.5|2745.5|2748|2742|133
1590770100000|2020-05-29 16:35:00|2750|2744|2748.9|2742.9|2750|2744|2748|2742|65
1590770400000|2020-05-29 16:40:00|2749|2743|2743.6|2737.6|2749|2743|2743.1|2737.1|216
1590770700000|2020-05-29 16:45:00|2743.1|2737.1|2742.2|2736.2|2743.5|2737.5|2741.1|2735.1|77
1590771000000|2020-05-29 16:50:00|2742|2736|2735.5|2729.5|2742.9|2736.9|2734|2728|382
1590771300000|2020-05-29 16:55:00|2735.2|2729.2|2736.2|2730.2|2737.2|2731.2|2734.2|2728.2|230
1590771600000|2020-05-29 17:00:00|2736|2730|2735.2|2729.2|2736.7|2730.7|2735|2729|83
1590771900000|2020-05-29 17:05:00|2735|2729|2738|2732|2739.9|2733.9|2734|2728|538
1590772200000|2020-05-29 17:10:00|2739.2|2733.2|2739|2733|2740.9|2734.9|2736.2|2730.2|324
1590772500000|2020-05-29 17:15:00|2738.2|2732.2|2739.2|2733.2|2739.9|2733.9|2737|2731|224
1590772800000|2020-05-29 17:20:00|2739.9|2733.9|2742.5|2736.5|2742.9|2736.9|2739|2733|344
1590773100000|2020-05-29 17:25:00|2742.4|2736.4|2744|2738|2744|2738|2741|2735|509
1590773400000|2020-05-29 17:30:00|2743.9|2737.9|2741.9|2735.9|2744|2738|2741|2735|91
1590773700000|2020-05-29 17:35:00|2742.2|2736.2|2739.9|2733.9|2743.9|2737.9|2738.9|2732.9|211
1590774000000|2020-05-29 17:40:00|2739.5|2733.5|2738|2732|2739.9|2733.9|2737.9|2731.9|73
1590774300000|2020-05-29 17:45:00|2737.9|2731.9|2740|2734|2740|2734|2737.9|2731.9|153
1590774600000|2020-05-29 17:50:00|2740.9|2734.9|2740|2734|2741|2735|2738.4|2732.4|178
1590774900000|2020-05-29 17:55:00|2740.9|2734.9|2741.9|2735.9|2742.9|2736.9|2738.9|2732.9|192
1590775200000|2020-05-29 18:00:00|2741.4|2735.4|2739.9|2733.9|2741.9|2735.9|2738.9|2732.9|340
1590775500000|2020-05-29 18:05:00|2738.9|2732.9|2745|2739|2746.2|2740.2|2736.9|2730.9|837
1590775800000|2020-05-29 18:10:00|2744.9|2738.9|2749.9|2743.9|2749.9|2743.9|2740|2734|1721
1590776100000|2020-05-29 18:15:00|2749|2743|2746.5|2740.5|2750|2744|2743.9|2737.9|668
1590969600000|2020-06-01 00:00:00|2743.2|2737.2|2750.7|2744.7|2753.5|2747.5|2743.2|2737.2|352
1590969900000|2020-06-01 00:05:00|2751|2745|2751.7|2745.7|2756.7|2750.7|2749.7|2743.7|93
1590970200000|2020-06-01 00:10:00|2752.2|2746.2|2754.2|2748.2|2755.7|2749.7|2752.2|2746.2|39
1590970500000|2020-06-01 00:15:00|2754.7|2748.7|2761.5|2755.5|2761.5|2755.5|2753.7|2747.7|68
1590970800000|2020-06-01 00:20:00|2761|2755|2760.7|2754.7|2762.7|2756.7|2758.7|2752.7|79
1590971100000|2020-06-01 00:25:00|2761|2755|2759.7|2753.7|2761.7|2755.7|2759.7|2753.7|9
1590971400000|2020-06-01 00:30:00|2760|2754|2759.7|2753.7|2761.7|2755.7|2759.7|2753.7|20
1590971700000|2020-06-01 00:35:00|||||||||6
1590972000000|2020-06-01 00:40:00|2758.7|2752.7|2758.7|2752.7|2759.7|2753.7|2758.7|2752.7|15
1590972300000|2020-06-01 00:45:00|2759|2753|2757.7|2751.7|2759|2753|2757.7|2751.7|20
1590972600000|2020-06-01 00:50:00|2758|2752|2758.7|2752.7|2758.7|2752.7|2757.7|2751.7|24
1590972900000|2020-06-01 00:55:00|2758|2752|2754.5|2748.5|2758|2752|2753.7|2747.7|54
1590973200000|2020-06-01 01:00:00|2753.7|2747.7|2755.7|2749.7|2757.7|2751.7|2752.4|2746.4|113
1590973500000|2020-06-01 01:05:00|2755.3|2749.3|2755.7|2749.7|2756.7|2750.7|2753.7|2747.7|41
1590973800000|2020-06-01 01:10:00|2755.3|2749.3|2752.3|2746.3|2755.7|2749.7|2750.7|2744.7|105
1590974100000|2020-06-01 01:15:00|2752.7|2746.7|2757|2751|2757.5|2751.5|2752.7|2746.7|184
1590974400000|2020-06-01 01:20:00|2756.7|2750.7|2758.7|2752.7|2758.7|2752.7|2755.5|2749.5|55
1590974700000|2020-06-01 01:25:00|2759|2753|2758.7|2752.7|2759.5|2753.5|2756.7|2750.7|45
1590975000000|2020-06-01 01:30:00|2759.6|2753.6|2758.7|2752.7|2761.7|2755.7|2758.7|2752.7|73
1590975300000|2020-06-01 01:35:00|2759.1|2753.1|2759.7|2753.7|2760.6|2754.6|2758.6|2752.6|12
1590975600000|2020-06-01 01:40:00|2760.6|2754.6|2763.7|2757.7|2764.6|2758.6|2760.6|2754.6|89
1590975900000|2020-06-01 01:45:00|2764.6|2758.6|2763.7|2757.7|2764.6|2758.6|2761.7|2755.7|76
1590976200000|2020-06-01 01:50:00|2764.1|2758.1|2762.6|2756.6|2764.1|2758.1|2762.6|2756.6|37
1590976500000|2020-06-01 01:55:00|2762.7|2756.7|2761.7|2755.7|2762.7|2756.7|2760.7|2754.7|52
1590976800000|2020-06-01 02:00:00|2762.7|2756.7|2762.7|2756.7|2763.7|2757.7|2761.7|2755.7|13
1590977100000|2020-06-01 02:05:00|2763.1|2757.1|2762.7|2756.7|2764.7|2758.7|2762.7|2756.7|36
1590977400000|2020-06-01 02:10:00|2763.7|2757.7|2764.6|2758.6|2764.7|2758.7|2763.6|2757.6|9
1590977700000|2020-06-01 02:15:00|2764.7|2758.7|2765.6|2759.6|2765.6|2759.6|2764.6|2758.6|15
1590978000000|2020-06-01 02:20:00|2766.7|2760.7|2765.7|2759.7|2766.7|2760.7|2765.7|2759.7|26
1590978300000|2020-06-01 02:25:00|2766.1|2760.1|2766.6|2760.6|2766.6|2760.6|2766.1|2760.1|7
1590978600000|2020-06-01 02:30:00|2766.1|2760.1|2764.6|2758.6|2767.6|2761.6|2762.7|2756.7|77
1590978900000|2020-06-01 02:35:00|2763.7|2757.7|2764.7|2758.7|2764.7|2758.7|2761.7|2755.7|32
1590979200000|2020-06-01 02:40:00|2765.4|2759.4|2770.7|2764.7|2770.7|2764.7|2765.4|2759.4|94
1590979500000|2020-06-01 02:45:00|2770.6|2764.6|2771.6|2765.6|2772.7|2766.7|2768.7|2762.7|180
1590979800000|2020-06-01 02:50:00|2771.7|2765.7|2770.7|2764.7|2772.9|2766.9|2769.6|2763.6|51
1590980100000|2020-06-01 02:55:00|2771.6|2765.6|2771.4|2765.4|2772.9|2766.9|2770.7|2764.7|19
1590980400000|2020-06-01 03:00:00|2770.9|2764.9|2771.7|2765.7|2772.7|2766.7|2770.1|2764.1|19
1590980700000|2020-06-01 03:05:00|2772.7|2766.7|2770.1|2764.1|2772.9|2766.9|2769.7|2763.7|45
1590981000000|2020-06-01 03:10:00|2770.7|2764.7|2772.7|2766.7|2772.7|2766.7|2769.7|2763.7|45
1590981300000|2020-06-01 03:15:00|2772.4|2766.4|2770.7|2764.7|2772.7|2766.7|2769.7|2763.7|38
1590981600000|2020-06-01 03:20:00|2770.1|2764.1|2769.7|2763.7|2770.6|2764.6|2769.6|2763.6|13
1590981900000|2020-06-01 03:25:00|2769.6|2763.6|2768.7|2762.7|2769.6|2763.6|2767.2|2761.2|21
1590982200000|2020-06-01 03:30:00|2768.4|2762.4|2768.7|2762.7|2769.6|2763.6|2767.7|2761.7|13
1590982500000|2020-06-01 03:35:00|2768.6|2762.6|2769.7|2763.7|2772.1|2766.1|2767.6|2761.6|45
1590982800000|2020-06-01 03:40:00|||||||||3
1590983100000|2020-06-01 03:45:00|2770.2|2764.2|2770.1|2764.1|2770.7|2764.7|2769.7|2763.7|13
1590983400000|2020-06-01 03:50:00|2770.4|2764.4|2770.6|2764.6|2771.6|2765.6|2770.2|2764.2|17
1590983700000|2020-06-01 03:55:00|2769.7|2763.7|2771.1|2765.1|2771.1|2765.1|2769.7|2763.7|11
1590984000000|2020-06-01 04:00:00|2770.7|2764.7|2770.7|2764.7|2770.7|2764.7|2770.6|2764.6|3
1590984300000|2020-06-01 04:05:00|2771.1|2765.1|2771.1|2765.1|2771.6|2765.6|2768.7|2762.7|70
1590984600000|2020-06-01 04:10:00|2771.7|2765.7|2775.6|2769.6|2775.6|2769.6|2771.7|2765.7|67
1590984900000|2020-06-01 04:15:00|2774.6|2768.6|2775.1|2769.1|2775.6|2769.6|2774.6|2768.6|39
1590985200000|2020-06-01 04:20:00|2774.7|2768.7|2775.1|2769.1|2775.1|2769.1|2774.1|2768.1|5
1590985500000|2020-06-01 04:25:00|2775.4|2769.4|2773.7|2767.7|2776.6|2770.6|2773.7|2767.7|76
1590985800000|2020-06-01 04:30:00|2773.6|2767.6|2773.1|2767.1|2773.6|2767.6|2771.7|2765.7|44
1590986100000|2020-06-01 04:35:00|2772.7|2766.7|2773.1|2767.1|2773.7|2767.7|2772.7|2766.7|4
1590986400000|2020-06-01 04:40:00|2773.6|2767.6|2773.6|2767.6|2773.7|2767.7|2772.7|2766.7|4
1590986700000|2020-06-01 04:45:00|2774.6|2768.6|2772.7|2766.7|2774.7|2768.7|2772.6|2766.6|9
1590987000000|2020-06-01 04:50:00|2773.1|2767.1|2773.1|2767.1|2773.6|2767.6|2773.1|2767.1|2
1590987300000|2020-06-01 04:55:00|2773.7|2767.7|2773.6|2767.6|2773.7|2767.7|2773.1|2767.1|5
1590987600000|2020-06-01 05:00:00|2773.7|2767.7|2775.7|2769.7|2775.7|2769.7|2773.1|2767.1|29
1590987900000|2020-06-01 05:05:00|2775.9|2769.9|2772.7|2766.7|2776.1|2770.1|2771.7|2765.7|68
1590988200000|2020-06-01 05:10:00|2773.1|2767.1|2774.7|2768.7|2775.1|2769.1|2772.6|2766.6|23
1590988500000|2020-06-01 05:15:00|2774.6|2768.6|2775.7|2769.7|2775.7|2769.7|2774.6|2768.6|19
1590988800000|2020-06-01 05:20:00|2774.7|2768.7|2775.7|2769.7|2775.7|2769.7|2774.6|2768.6|13
1590989100000|2020-06-01 05:25:00|2776.1|2770.1|2775.7|2769.7|2776.7|2770.7|2775.7|2769.7|26
1590989400000|2020-06-01 05:30:00|2776.6|2770.6|2777.6|2771.6|2778.7|2772.7|2776.6|2770.6|48
1590989700000|2020-06-01 05:35:00|2776.7|2770.7|2776.7|2770.7|2777.7|2771.7|2776.1|2770.1|19
1590990000000|2020-06-01 05:40:00|2775.7|2769.7|2776.1|2770.1|2776.1|2770.1|2774.6|2768.6|23
1590990300000|2020-06-01 05:45:00|2776.6|2770.6|2775.8|2769.8|2777.1|2771.1|2774.8|2768.8|22
1590990600000|2020-06-01 05:50:00|2775.6|2769.6|2776.8|2770.8|2777.8|2771.8|2775.6|2769.6|9
1590990900000|2020-06-01 05:55:00|2777.1|2771.1|2778.1|2772.1|2778.1|2772.1|2776.8|2770.8|38
1590991200000|2020-06-01 06:00:00|2777.8|2771.8|2779.6|2773.6|2780.6|2774.6|2776.6|2770.6|156
1590991500000|2020-06-01 06:05:00|2779.8|2773.8|2782.8|2776.8|2782.8|2776.8|2779.8|2773.8|90
1590991800000|2020-06-01 06:10:00|2781.8|2775.8|2780.6|2774.6|2781.8|2775.8|2778.6|2772.6|59
1590992100000|2020-06-01 06:15:00|2779.8|2773.8|2776.6|2770.6|2781.6|2775.6|2776.6|2770.6|62
1590992400000|2020-06-01 06:20:00|2777.6|2771.6|2779.1|2773.1|2779.6|2773.6|2777.6|2771.6|13
1590992700000|2020-06-01 06:25:00|2779.6|2773.6|2778.6|2772.6|2780.8|2774.8|2778.6|2772.6|28
1590993000000|2020-06-01 06:30:00|2778.8|2772.8|2778.6|2772.6|2779.6|2773.6|2775.6|2769.6|55
1590993300000|2020-06-01 06:35:00|2779.3|2773.3|2778.6|2772.6|2779.6|2773.6|2778.6|2772.6|25
1590993600000|2020-06-01 06:40:00|2779.6|2773.6|2779.6|2773.6|2779.8|2773.8|2777.6|2771.6|44
1590993900000|2020-06-01 06:45:00|2778.8|2772.8|2780.6|2774.6|2781.1|2775.1|2778.8|2772.8|50
1590994200000|2020-06-01 06:50:00|2780.3|2774.3|2778.6|2772.6|2780.3|2774.3|2778.6|2772.6|49
1590994500000|2020-06-01 06:55:00|2777.8|2771.8|2776.6|2770.6|2778.6|2772.6|2776.1|2770.1|75
1590994800000|2020-06-01 07:00:00|2777|2771|2784.6|2778.6|2784.6|2778.6|2776.8|2770.8|261
1590995100000|2020-06-01 07:05:00|2783.9|2777.9|2783.6|2777.6|2784.6|2778.6|2782.6|2776.6|87
1590995400000|2020-06-01 07:10:00|2784.6|2778.6|2784.6|2778.6|2784.6|2778.6|2783.6|2777.6|19
1590995700000|2020-06-01 07:15:00|2783.8|2777.8|2783.8|2777.8|2784.6|2778.6|2783.6|2777.6|75
1590996000000|2020-06-01 07:20:00|2784.1|2778.1|2784.8|2778.8|2784.8|2778.8|2784.1|2778.1|43
1590996300000|2020-06-01 07:25:00|2786.6|2780.6|2781.6|2775.6|2787.6|2781.6|2781.6|2775.6|212
1590996600000|2020-06-01 07:30:00|2780.8|2774.8|2781.8|2775.8|2781.8|2775.8|2779.8|2773.8|29
1590996900000|2020-06-01 07:35:00|2781.6|2775.6|2779.8|2773.8|2781.8|2775.8|2779.6|2773.6|36
1590997200000|2020-06-01 07:40:00|2780.6|2774.6|2780.9|2774.9|2780.9|2774.9|2779.6|2773.6|44
1590997500000|2020-06-01 07:45:00|2781.3|2775.3|2781.8|2775.8|2782.1|2776.1|2779.6|2773.6|50
1590997800000|2020-06-01 07:50:00|2782.1|2776.1|2780.8|2774.8|2782.6|2776.6|2780.6|2774.6|29
1590998100000|2020-06-01 07:55:00|2780.6|2774.6|2780.1|2774.1|2780.8|2774.8|2779.6|2773.6|46
1590998400000|2020-06-01 08:00:00|2780.5|2774.5|2779.8|2773.8|2782.1|2776.1|2779.8|2773.8|23
1590998700000|2020-06-01 08:05:00|2778.8|2772.8|2771.8|2765.8|2778.8|2772.8|2769.6|2763.6|174
1590999000000|2020-06-01 08:10:00|2771.6|2765.6|2769.1|2763.1|2771.8|2765.8|2765.6|2759.6|76
1590999300000|2020-06-01 08:15:00|2768.8|2762.8|2760.6|2754.6|2769.1|2763.1|2758.8|2752.8|194
1590999600000|2020-06-01 08:20:00|2760.8|2754.8|2758.8|2752.8|2761.8|2755.8|2756.9|2750.9|146
1590999900000|2020-06-01 08:25:00|2758.6|2752.6|2759.8|2753.8|2761.6|2755.6|2758.6|2752.6|82
1591000200000|2020-06-01 08:30:00|2760.1|2754.1|2762.8|2756.8|2762.9|2756.9|2760.1|2754.1|54
1591000500000|2020-06-01 08:35:00|2762.6|2756.6|2767.8|2761.8|2768.8|2762.8|2762.6|2756.6|58
1591000800000|2020-06-01 08:40:00|2766.8|2760.8|2763.1|2757.1|2767.1|2761.1|2762.6|2756.6|70
1591001100000|2020-06-01 08:45:00|2762.6|2756.6|2759.6|2753.6|2762.6|2756.6|2757.8|2751.8|217
1591001400000|2020-06-01 08:50:00|2759.1|2753.1|2763.6|2757.6|2764.8|2758.8|2758.8|2752.8|171
1591001700000|2020-06-01 08:55:00|2763.1|2757.1|2761.8|2755.8|2763.6|2757.6|2761.6|2755.6|45
1591002000000|2020-06-01 09:00:00|2760.8|2754.8|2760.6|2754.6|2761.6|2755.6|2759.6|2753.6|33
1591002300000|2020-06-01 09:05:00|2761.1|2755.1|2759.6|2753.6|2761.6|2755.6|2758.8|2752.8|17
1591002600000|2020-06-01 09:10:00|2760.6|2754.6|2758.6|2752.6|2761.6|2755.6|2758.6|2752.6|60
1591002900000|2020-06-01 09:15:00|2759.1|2753.1|2754.6|2748.6|2759.1|2753.1|2754.6|2748.6|116
1591003200000|2020-06-01 09:20:00|2754.8|2748.8|2755.1|2749.1|2756.8|2750.8|2754.6|2748.6|124
1591003500000|2020-06-01 09:25:00|2755.5|2749.5|2757.1|2751.1|2757.6|2751.6|2754.6|2748.6|125
1591003800000|2020-06-01 09:30:00|2756.6|2750.6|2756.8|2750.8|2757.6|2751.6|2756.6|2750.6|18
1591004100000|2020-06-01 09:35:00|2756.6|2750.6|2756.6|2750.6|2759.6|2753.6|2756.6|2750.6|111
1591004400000|2020-06-01 09:40:00|2756.8|2750.8|2754.8|2748.8|2756.8|2750.8|2754.8|2748.8|139
1591004700000|2020-06-01 09:45:00|2755.6|2749.6|2753.8|2747.8|2755.8|2749.8|2753.8|2747.8|60
1591005000000|2020-06-01 09:50:00|2753.6|2747.6|2754.1|2748.1|2755.8|2749.8|2753.3|2747.3|33
1591005300000|2020-06-01 09:55:00|2754.3|2748.3|2751.8|2745.8|2754.8|2748.8|2751|2745|64
1591005600000|2020-06-01 10:00:00|2751|2745|2749.8|2743.8|2752.5|2746.5|2749.8|2743.8|159
1591005900000|2020-06-01 10:05:00|2749.5|2743.5|2751.8|2745.8|2753.7|2747.7|2748.8|2742.8|88
1591006200000|2020-06-01 10:10:00|2752.7|2746.7|2750.8|2744.8|2752.8|2746.8|2749.8|2743.8|16
1591006500000|2020-06-01 10:15:00|2750.5|2744.5|2748.8|2742.8|2750.8|2744.8|2747.3|2741.3|39
1591006800000|2020-06-01 10:20:00|2749.2|2743.2|2750.3|2744.3|2750.8|2744.8|2748.8|2742.8|58
1591007100000|2020-06-01 10:25:00|2750.7|2744.7|2750|2744|2751|2745|2748.8|2742.8|56
1591007400000|2020-06-01 10:30:00|2750.5|2744.5|2748.8|2742.8|2751|2745|2747.8|2741.8|59
1591007700000|2020-06-01 10:35:00|2749|2743|2751.7|2745.7|2751.8|2745.8|2748.7|2742.7|29
1591008000000|2020-06-01 10:40:00|2751.8|2745.8|2752.2|2746.2|2753.2|2747.2|2751.7|2745.7|45
1591008300000|2020-06-01 10:45:00|2752.5|2746.5|2752.3|2746.3|2753.8|2747.8|2749.7|2743.7|106
1591008600000|2020-06-01 10:50:00|2752.8|2746.8|2750.8|2744.8|2752.8|2746.8|2750.7|2744.7|23
1591008900000|2020-06-01 10:55:00|||||||||13
1591009200000|2020-06-01 11:00:00|||||||||13
1591009500000|2020-06-01 11:05:00|2751.7|2745.7|2747.7|2741.7|2752.7|2746.7|2746.8|2740.8|182
1591009800000|2020-06-01 11:10:00|2747.8|2741.8|2752.3|2746.3|2752.3|2746.3|2746.7|2740.7|36
1591010100000|2020-06-01 11:15:00|2752.7|2746.7|2751.7|2745.7|2752.8|2746.8|2749.7|2743.7|18
1591010400000|2020-06-01 11:20:00|2751.2|2745.2|2748.2|2742.2|2751.8|2745.8|2747.8|2741.8|71
1591010700000|2020-06-01 11:25:00|2747.8|2741.8|2748.7|2742.7|2749.7|2743.7|2747.7|2741.7|21
1591011000000|2020-06-01 11:30:00|2747.8|2741.8|2744.8|2738.8|2747.8|2741.8|2744.8|2738.8|193
1591011300000|2020-06-01 11:35:00|2744.7|2738.7|2747.8|2741.8|2747.8|2741.8|2742.7|2736.7|164
1591011600000|2020-06-01 11:40:00|2748.8|2742.8|2746.7|2740.7|2749.8|2743.8|2746.7|2740.7|15
1591011900000|2020-06-01 11:45:00|2746.8|2740.8|2743.7|2737.7|2747.3|2741.3|2743.7|2737.7|67
1591012200000|2020-06-01 11:50:00|2743.8|2737.8|2738.8|2732.8|2744|2738|2737.8|2731.8|266
1591012500000|2020-06-01 11:55:00|2738|2732|2731.8|2725.8|2738.8|2732.8|2731.8|2725.8|233
1591012800000|2020-06-01 12:00:00|2732|2726|2729|2723|2732|2726|2728|2722|311
1591013100000|2020-06-01 12:05:00|2728.8|2722.8|2722|2716|2728.8|2722.8|2722|2716|248
1591013400000|2020-06-01 12:10:00|2722.8|2716.8|2722.8|2716.8|2723|2717|2721.8|2715.8|244
1591013700000|2020-06-01 12:15:00|2723|2717|2722|2716|2725.7|2719.7|2721|2715|91
1591014000000|2020-06-01 12:20:00|2722.8|2716.8|2725.7|2719.7|2728.7|2722.7|2722|2716|166
1591014300000|2020-06-01 12:25:00|2725.8|2719.8|2725.2|2719.2|2725.8|2719.8|2721.7|2715.7|80
1591014600000|2020-06-01 12:30:00|2724.8|2718.8|2724.2|2718.2|2725.8|2719.8|2722.7|2716.7|58
1591014900000|2020-06-01 12:35:00|2723.8|2717.8|2723.8|2717.8|2725.8|2719.8|2720.8|2714.8|96
1591015200000|2020-06-01 12:40:00|2724.2|2718.2|2723.7|2717.7|2726.7|2720.7|2722.7|2716.7|117
1591018200000|2020-06-01 13:30:00|2725.8|2719.8|2737.4|2731.4|2746.2|2740.2|2724.7|2718.7|2191
1591018500000|2020-06-01 13:35:00|2736.4|2730.4|2741.4|2735.4|2745.4|2739.4|2733.5|2727.5|1178
1591018800000|2020-06-01 13:40:00|2742.4|2736.4|2747.4|2741.4|2749.4|2743.4|2741.5|2735.5|816
1591019100000|2020-06-01 13:45:00|2748.4|2742.4|2750.7|2744.7|2751.4|2745.4|2747.4|2741.4|867
1591019400000|2020-06-01 13:50:00|2751.4|2745.4|2754.4|2748.4|2756.4|2750.4|2749.7|2743.7|956
1591019700000|2020-06-01 13:55:00|2753.7|2747.7|2755.4|2749.4|2756.4|2750.4|2751.7|2745.7|464
1591020000000|2020-06-01 14:00:00|2755.5|2749.5|2758.5|2752.5|2760.5|2754.5|2755.2|2749.2|551
1591020300000|2020-06-01 14:05:00|2757.7|2751.7|2758.7|2752.7|2761.5|2755.5|2754.7|2748.7|324
1591020600000|2020-06-01 14:10:00|2759|2753|2763.7|2757.7|2763.7|2757.7|2756.7|2750.7|621
1591020900000|2020-06-01 14:15:00|2764.4|2758.4|2770.7|2764.7|2772.5|2766.5|2764.4|2758.4|485
1591021200000|2020-06-01 14:20:00|2771.5|2765.5|2768.7|2762.7|2772.7|2766.7|2768.7|2762.7|268
1591021500000|2020-06-01 14:25:00|2767.7|2761.7|2767.2|2761.2|2769.7|2763.7|2765.7|2759.7|348
1591021800000|2020-06-01 14:30:00|2767.5|2761.5|2756.7|2750.7|2767.5|2761.5|2756.5|2750.5|471
1591022100000|2020-06-01 14:35:00|2756.5|2750.5|2752.6|2746.6|2756.7|2750.7|2749.7|2743.7|463
1591022400000|2020-06-01 14:40:00|2752.7|2746.7|2753.6|2747.6|2755.6|2749.6|2749.2|2743.2|529
1591022700000|2020-06-01 14:45:00|2752.9|2746.9|2752.1|2746.1|2752.9|2746.9|2749.7|2743.7|154
1591023000000|2020-06-01 14:50:00|2752.4|2746.4|2756.4|2750.4|2756.4|2750.4|2752.4|2746.4|320
1591023300000|2020-06-01 14:55:00|2755.7|2749.7|2759.6|2753.6|2760.7|2754.7|2755.7|2749.7|216
1591023600000|2020-06-01 15:00:00|2759.7|2753.7|2753.6|2747.6|2760.6|2754.6|2753.6|2747.6|255
1591023900000|2020-06-01 15:05:00|2752.7|2746.7|2756.7|2750.7|2758.6|2752.6|2752.7|2746.7|329
1591024200000|2020-06-01 15:10:00|2757.4|2751.4|2764.4|2758.4|2764.6|2758.6|2757.4|2751.4|483
1591024500000|2020-06-01 15:15:00|2765.4|2759.4|2761.6|2755.6|2766.4|2760.4|2761.4|2755.4|262
1591024800000|2020-06-01 15:20:00|2762.4|2756.4|2766.6|2760.6|2766.7|2760.7|2760.6|2754.6|262
1591025100000|2020-06-01 15:25:00|2766.4|2760.4|2770.4|2764.4|2770.6|2764.6|2766.4|2760.4|639
1591025400000|2020-06-01 15:30:00|2770.7|2764.7|2771.6|2765.6|2772.7|2766.7|2769.6|2763.6|325
1591025700000|2020-06-01 15:35:00|2771.7|2765.7|2770.7|2764.7|2772.7|2766.7|2768.7|2762.7|275
1591026000000|2020-06-01 15:40:00|2770|2764|2768.7|2762.7|2770.7|2764.7|2765.6|2759.6|258
1591026300000|2020-06-01 15:45:00|2767.7|2761.7|2769.6|2763.6|2769.7|2763.7|2766.7|2760.7|264
1591026600000|2020-06-01 15:50:00|2769.7|2763.7|2770.2|2764.2|2771.7|2765.7|2768.7|2762.7|385
1591026900000|2020-06-01 15:55:00|2770.6|2764.6|2779.1|2773.1|2779.2|2773.2|2770.6|2764.6|343
1591027200000|2020-06-01 16:00:00|2779.2|2773.2|2778.7|2772.7|2779.4|2773.4|2775.6|2769.6|228
1591027500000|2020-06-01 16:05:00|2778.6|2772.6|2778.7|2772.7|2779.7|2773.7|2777.7|2771.7|325
1591027800000|2020-06-01 16:10:00|2779.4|2773.4|2780.7|2774.7|2780.7|2774.7|2778.7|2772.7|220
1591028100000|2020-06-01 16:15:00|2779.7|2773.7|2783.4|2777.4|2785.7|2779.7|2779.7|2773.7|404
1591028400000|2020-06-01 16:20:00|2783.1|2777.1|2780.7|2774.7|2783.4|2777.4|2779.7|2773.7|275
1591028700000|2020-06-01 16:25:00|2779.7|2773.7|2780.6|2774.6|2783.4|2777.4|2778.7|2772.7|1405
1591029000000|2020-06-01 16:30:00|2781.4|2775.4|2780.4|2774.4|2782.6|2776.6|2778.7|2772.7|717
1591029300000|2020-06-01 16:35:00|2780.7|2774.7|2780.4|2774.4|2781.4|2775.4|2778.7|2772.7|464
1591029600000|2020-06-01 16:40:00|2780.1|2774.1|2777.6|2771.6|2780.7|2774.7|2776.7|2770.7|301
1591029900000|2020-06-01 16:45:00|2777.4|2771.4|2779.6|2773.6|2780.6|2774.6|2775.6|2769.6|423
1591030200000|2020-06-01 16:50:00|2779.2|2773.2|2777.7|2771.7|2779.4|2773.4|2776.7|2770.7|122
1591030500000|2020-06-01 16:55:00|2777.4|2771.4|2777.4|2771.4|2777.6|2771.6|2775.7|2769.7|103
1591030800000|2020-06-01 17:00:00|2777.1|2771.1|2774.7|2768.7|2777.6|2771.6|2774.7|2768.7|216
1591031100000|2020-06-01 17:05:00|2775.4|2769.4|2774.6|2768.6|2775.7|2769.7|2773.7|2767.7|62
1591031400000|2020-06-01 17:10:00|2773.7|2767.7|2774.1|2768.1|2775.6|2769.6|2773.4|2767.4|255
1591031700000|2020-06-01 17:15:00|2774.4|2768.4|2776.1|2770.1|2776.7|2770.7|2773.6|2767.6|156
1591032000000|2020-06-01 17:20:00|2776.4|2770.4|2777.4|2771.4|2777.6|2771.6|2775.4|2769.4|81
1591032300000|2020-06-01 17:25:00|2777.6|2771.6|2777.6|2771.6|2779.6|2773.6|2776.2|2770.2|156
1591032600000|2020-06-01 17:30:00|2776.7|2770.7|2777.7|2771.7|2779.4|2773.4|2775.7|2769.7|126
1591032900000|2020-06-01 17:35:00|2777.6|2771.6|2778.7|2772.7|2780.4|2774.4|2776.7|2770.7|111
1591033200000|2020-06-01 17:40:00|2778.6|2772.6|2776.1|2770.1|2778.7|2772.7|2775.7|2769.7|425
1591033500000|2020-06-01 17:45:00|2776.2|2770.2|2775.4|2769.4|2777.6|2771.6|2775|2769|507
1591033800000|2020-06-01 17:50:00|2775|2769|2774.5|2768.5|2775|2769|2774|2768|154
1591034100000|2020-06-01 17:55:00|2774.9|2768.9|2772.4|2766.4|2776|2770|2772|2766|549
1591034400000|2020-06-01 18:00:00|2772.7|2766.7|2773.4|2767.4|2776.9|2770.9|2772.1|2766.1|882
1591034700000|2020-06-01 18:05:00|2773.7|2767.7|2772.9|2766.9|2773.7|2767.7|2771.1|2765.1|336
1591035000000|2020-06-01 18:10:00|2772.7|2766.7|2768.1|2762.1|2772.7|2766.7|2768.1|2762.1|1744
1591035300000|2020-06-01 18:15:00|2769.1|2763.1|2771.9|2765.9|2771.9|2765.9|2767.7|2761.7|530
1591056000000|2020-06-02 00:00:00|2768|2762|2773|2767|2773.6|2767.6|2768|2762|140
1591056300000|2020-06-02 00:05:00|2772.3|2766.3|2768|2762|2773.1|2767.1|2768|2762|102
1591056600000|2020-06-02 00:10:00|2769|2763|2766.1|2760.1|2769|2763|2766.1|2760.1|155
1591056900000|2020-06-02 00:15:00|2766.5|2760.5|2764.5|2758.5|2767.1|2761.1|2764.5|2758.5|236
1591057200000|2020-06-02 00:20:00|2764.1|2758.1|2764|2758|2764.5|2758.5|2763.1|2757.1|131
1591057500000|2020-06-02 00:25:00|2763.6|2757.6|2765|2759|2765|2759|2763.1|2757.1|33
1591057800000|2020-06-02 00:30:00|2765.1|2759.1|2767.1|2761.1|2767.1|2761.1|2763.1|2757.1|128
1591058100000|2020-06-02 00:35:00|2768.1|2762.1|2765.6|2759.6|2769|2763|2765.6|2759.6|52
1591058400000|2020-06-02 00:40:00|2766|2760|2765.5|2759.5|2766.5|2760.5|2765|2759|14
1591058700000|2020-06-02 00:45:00|2765.8|2759.8|2765|2759|2766.8|2760.8|2764|2758|45
1591059000000|2020-06-02 00:50:00|2765.3|2759.3|2767|2761|2767.8|2761.8|2765.3|2759.3|20
1591059300000|2020-06-02 00:55:00|2767.5|2761.5|2769.5|2763.5|2769.5|2763.5|2766.8|2760.8|74
1591059600000|2020-06-02 01:00:00|2769.8|2763.8|2765|2759|2770|2764|2765|2759|127
1591059900000|2020-06-02 01:05:00|2766|2760|2766.5|2760.5|2767|2761|2765|2759|44
1591060200000|2020-06-02 01:10:00|2766.1|2760.1|2765|2759|2766.1|2760.1|2764|2758|35
1591060500000|2020-06-02 01:15:00|2764.6|2758.6|2762|2756|2765|2759|2759.1|2753.1|90
1591060800000|2020-06-02 01:20:00|2761.6|2755.6|2761|2755|2762.1|2756.1|2761|2755|17
1591061100000|2020-06-02 01:25:00|2760.1|2754.1|2760|2754|2760.1|2754.1|2759|2753|35
1591061400000|2020-06-02 01:30:00|2759.6|2753.6|2760.1|2754.1|2761|2755|2759.6|2753.6|26
1591061700000|2020-06-02 01:35:00|2760|2754|2765|2759|2765.1|2759.1|2760|2754|42
1591062000000|2020-06-02 01:40:00|2765.6|2759.6|2764|2758|2766.1|2760.1|2763|2757|22
1591062300000|2020-06-02 01:45:00|2763.5|2757.5|2763|2757|2764|2758|2763|2757|43
1591062600000|2020-06-02 01:50:00|2762.6|2756.6|2760|2754|2763|2757|2759.1|2753.1|126
1591062900000|2020-06-02 01:55:00|2759.1|2753.1|2759.1|2753.1|2760|2754|2758.1|2752.1|53
1591063200000|2020-06-02 02:00:00|2759|2753|2759.1|2753.1|2760|2754|2758.6|2752.6|19
1591063500000|2020-06-02 02:05:00|2759|2753|2760|2754|2760|2754|2759|2753|15
1591063800000|2020-06-02 02:10:00|2759.7|2753.7|2759|2753|2760|2754|2759|2753|9
1591064100000|2020-06-02 02:15:00|2759.2|2753.2|2759.2|2753.2|2759.2|2753.2|2758.2|2752.2|22
1591064400000|2020-06-02 02:20:00|2759.8|2753.8|2760.7|2754.7|2761|2755|2759.8|2753.8|47
1591064700000|2020-06-02 02:25:00|2760.3|2754.3|2757.8|2751.8|2760.3|2754.3|2757.8|2751.8|78
1591065000000|2020-06-02 02:30:00|2758.2|2752.2|2758|2752|2759.2|2753.2|2757.2|2751.2|91
1591065300000|2020-06-02 02:35:00|2757.8|2751.8|2760.2|2754.2|2760.2|2754.2|2757|2751|116
1591065600000|2020-06-02 02:40:00|2760|2754|2760|2754|2760.2|2754.2|2759|2753|54
1591065900000|2020-06-02 02:45:00|2759.7|2753.7|2761|2755|2762.2|2756.2|2759.7|2753.7|22
1591066200000|2020-06-02 02:50:00|2761.5|2755.5|2759|2753|2762|2756|2758.2|2752.2|21
1591066500000|2020-06-02 02:55:00|2758.8|2752.8|2760|2754|2760|2754|2758|2752|28
1591066800000|2020-06-02 03:00:00|2760.2|2754.2|2761|2755|2762.2|2756.2|2760.2|2754.2|11
1591067100000|2020-06-02 03:05:00|2761.2|2755.2|2763|2757|2763|2757|2761.2|2755.2|36
1591067400000|2020-06-02 03:10:00|2763.2|2757.2|2764|2758|2765.2|2759.2|2763|2757|112
1591067700000|2020-06-02 03:15:00|2764.5|2758.5|2766|2760|2766.9|2760.9|2763.8|2757.8|51
1591068000000|2020-06-02 03:20:00|2765.9|2759.9|2768|2762|2768|2762|2765.7|2759.7|27
1591068300000|2020-06-02 03:25:00|2767.2|2761.2|2765.5|2759.5|2767.2|2761.2|2765|2759|42
1591068600000|2020-06-02 03:30:00|2765.2|2759.2|2765.2|2759.2|2766.2|2760.2|2765|2759|19
1591068900000|2020-06-02 03:35:00|2765|2759|2766|2760|2766.5|2760.5|2764.9|2758.9|9
1591069200000|2020-06-02 03:40:00|2766.4|2760.4|2767.5|2761.5|2768|2762|2766.4|2760.4|32
1591069500000|2020-06-02 03:45:00|2767.7|2761.7|2767.5|2761.5|2768.5|2762.5|2767|2761|9
1591069800000|2020-06-02 03:50:00|2767.9|2761.9|2769|2763|2769.7|2763.7|2767.4|2761.4|7
1591070100000|2020-06-02 03:55:00|2769.4|2763.4|2768.9|2762.9|2769.4|2763.4|2768|2762|10
1591070400000|2020-06-02 04:00:00|2768|2762|2767.4|2761.4|2768.9|2762.9|2767|2761|29
1591070700000|2020-06-02 04:05:00|2767|2761|2768|2762|2768|2762|2766.9|2760.9|4
1591071000000|2020-06-02 04:10:00|2768.9|2762.9|2770|2764|2771|2765|2768|2762|116
1591071300000|2020-06-02 04:15:00|2769.9|2763.9|2769.4|2763.4|2770|2764|2769|2763|28
1591071600000|2020-06-02 04:20:00|2769|2763|2768|2762|2769.9|2763.9|2768|2762|5
1591071900000|2020-06-02 04:25:00|2767.2|2761.2|2767|2761|2767.5|2761.5|2767|2761|11
1591072200000|2020-06-02 04:30:00|2766.5|2760.5|2766.5|2760.5|2767|2761|2764|2758|35
1591072500000|2020-06-02 04:35:00|2766|2760|2766|2760|2766.5|2760.5|2766|2760|1
1591072800000|2020-06-02 04:40:00|2765|2759|2765|2759|2765|2759|2765|2759|16
1591073100000|2020-06-02 04:45:00|2764.9|2758.9|2764|2758|2765.2|2759.2|2764|2758|47
1591073400000|2020-06-02 04:50:00|2764.2|2758.2|2764|2758|2764.2|2758.2|2764|2758|4
1591073700000|2020-06-02 04:55:00|2763|2757|2763.7|2757.7|2764.2|2758.2|2763|2757|37
1591074000000|2020-06-02 05:00:00|2764|2758|2766|2760|2766|2760|2764|2758|42
1591074300000|2020-06-02 05:05:00|2765|2759|2765.5|2759.5|2765.9|2759.9|2764|2758|23
1591074600000|2020-06-02 05:10:00|2765|2759|2764.5|2758.5|2766|2760|2764.5|2758.5|8
1591074900000|2020-06-02 05:15:00|2764.4|2758.4|2766.9|2760.9|2766.9|2760.9|2764|2758|22
1591075200000|2020-06-02 05:20:00|2767.9|2761.9|2767.4|2761.4|2767.9|2761.9|2767|2761|8
1591075500000|2020-06-02 05:25:00|2767.7|2761.7|2768|2762|2768.4|2762.4|2766.5|2760.5|8
1591075800000|2020-06-02 05:30:00|2768.9|2762.9|2771.9|2765.9|2771.9|2765.9|2768.9|2762.9|48
1591076100000|2020-06-02 05:35:00|2771.4|2765.4|2769.9|2763.9|2771.9|2765.9|2769.9|2763.9|12
1591076400000|2020-06-02 05:40:00|2770.9|2764.9|2769.5|2763.5|2770.9|2764.9|2767.9|2761.9|97
1591076700000|2020-06-02 05:45:00|2769.2|2763.2|2768.5|2762.5|2770|2764|2768|2762|72
1591077000000|2020-06-02 05:50:00|2768.9|2762.9|2765|2759|2769|2763|2765|2759|32
1591077300000|2020-06-02 05:55:00|2765.5|2759.5|2764|2758|2766|2760|2764|2758|30
1591077600000|2020-06-02 06:00:00|2764.2|2758.2|2766|2760|2766.2|2760.2|2764|2758|33
1591077900000|2020-06-02 06:05:00|2766.5|2760.5|2764.5|2758.5|2767|2761|2764|2758|33
1591078200000|2020-06-02 06:10:00|2764.2|2758.2|2763.9|2757.9|2765.5|2759.5|2763.9|2757.9|18
1591078500000|2020-06-02 06:15:00|2764.2|2758.2|2762.5|2756.5|2764.2|2758.2|2762.2|2756.2|35
1591078800000|2020-06-02 06:20:00|2762.2|2756.2|2765.2|2759.2|2765.5|2759.5|2762.2|2756.2|19
1591079100000|2020-06-02 06:25:00|2765|2759|2765|2759|2765.5|2759.5|2765|2759|9
1591079400000|2020-06-02 06:30:00|2765.2|2759.2|2762|2756|2765.2|2759.2|2762|2756|27
1591079700000|2020-06-02 06:35:00|2762.2|2756.2|2764.5|2758.5|2764.9|2758.9|2760.7|2754.7|114
1591080000000|2020-06-02 06:40:00|2764.2|2758.2|2762|2756|2764.5|2758.5|2761|2755|120
1591080300000|2020-06-02 06:45:00|2761.5|2755.5|2761|2755|2763|2757|2760.2|2754.2|46
1591080600000|2020-06-02 06:50:00|2760.2|2754.2|2760.1|2754.1|2761|2755|2759|2753|126
1591080900000|2020-06-02 06:55:00|2759.7|2753.7|2760.2|2754.2|2762.1|2756.1|2759.7|2753.7|84
1591081200000|2020-06-02 07:00:00|2760.6|2754.6|2761.1|2755.1|2763.1|2757.1|2760.2|2754.2|35
1591081500000|2020-06-02 07:05:00|2760.6|2754.6|2761.2|2755.2|2762.1|2756.1|2760.1|2754.1|10
1591081800000|2020-06-02 07:10:00|2761.7|2755.7|2761.7|2755.7|2763.1|2757.1|2761.2|2755.2|6
1591082100000|2020-06-02 07:15:00|2761.2|2755.2|2761.2|2755.2|2761.9|2755.9|2760.1|2754.1|9
1591082400000|2020-06-02 07:20:00|2761.1|2755.1|2763.1|2757.1|2764.2|2758.2|2761.1|2755.1|28
1591082700000|2020-06-02 07:25:00|2763.9|2757.9|2769.1|2763.1|2769.1|2763.1|2763.6|2757.6|111
1591083000000|2020-06-02 07:30:00|2768.6|2762.6|2766.1|2760.1|2769.1|2763.1|2765.6|2759.6|60
1591083300000|2020-06-02 07:35:00|2765.4|2759.4|2768.1|2762.1|2769.1|2763.1|2765.1|2759.1|60
1591083600000|2020-06-02 07:40:00|2767.6|2761.6|2768.1|2762.1|2768.4|2762.4|2765.9|2759.9|14
1591083900000|2020-06-02 07:45:00|2768.2|2762.2|2767.1|2761.1|2768.2|2762.2|2766.1|2760.1|15
1591084200000|2020-06-02 07:50:00|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.1|2761.1|28
1591084500000|2020-06-02 07:55:00|2767.6|2761.6|2765.1|2759.1|2768.1|2762.1|2765.1|2759.1|84
1591084800000|2020-06-02 08:00:00|2765.6|2759.6|2765.9|2759.9|2766.9|2760.9|2765.6|2759.6|44
1591085100000|2020-06-02 08:05:00|2765.1|2759.1|2765.6|2759.6|2766.9|2760.9|2763.1|2757.1|129
1591085400000|2020-06-02 08:10:00|2765.2|2759.2|2766.1|2760.1|2767.2|2761.2|2765.2|2759.2|64
1591085700000|2020-06-02 08:15:00|2766.2|2760.2|2766.1|2760.1|2766.6|2760.6|2765.1|2759.1|99
1591086000000|2020-06-02 08:20:00|2767.1|2761.1|2767.1|2761.1|2767.9|2761.9|2766.1|2760.1|41
1591086300000|2020-06-02 08:25:00|2766.2|2760.2|2769.2|2763.2|2769.2|2763.2|2766.1|2760.1|53
1591086600000|2020-06-02 08:30:00|2770.1|2764.1|2773.1|2767.1|2773.2|2767.2|2769.9|2763.9|188
1591086900000|2020-06-02 08:35:00|2773.2|2767.2|2773.1|2767.1|2775.2|2769.2|2773.1|2767.1|66
1591087200000|2020-06-02 08:40:00|2773.6|2767.6|2774.2|2768.2|2774.6|2768.6|2770.1|2764.1|153
1591087500000|2020-06-02 08:45:00|2774.1|2768.1|2777.1|2771.1|2777.6|2771.6|2774.1|2768.1|152
1591087800000|2020-06-02 08:50:00|2778.1|2772.1|2775.2|2769.2|2778.2|2772.2|2775.2|2769.2|94
1591088100000|2020-06-02 08:55:00|2775.1|2769.1|2775.9|2769.9|2776.2|2770.2|2774.2|2768.2|33
1591088400000|2020-06-02 09:00:00|2776.2|2770.2|2778.2|2772.2|2778.2|2772.2|2775.1|2769.1|193
1591088700000|2020-06-02 09:05:00|2778.1|2772.1|2780.2|2774.2|2780.2|2774.2|2777.2|2771.2|115
1591089000000|2020-06-02 09:10:00|2780.1|2774.1|2781.2|2775.2|2781.2|2775.2|2780.1|2774.1|86
1591089300000|2020-06-02 09:15:00|2781.6|2775.6|2780.2|2774.2|2783.2|2777.2|2780.2|2774.2|187
1591089600000|2020-06-02 09:20:00|2780.6|2774.6|2780.7|2774.7|2782.1|2776.1|2780.2|2774.2|17
1591089900000|2020-06-02 09:25:00|2781.2|2775.2|2782.2|2776.2|2782.6|2776.6|2780.7|2774.7|43
1591090200000|2020-06-02 09:30:00|2782.7|2776.7|2783.4|2777.4|2784.4|2778.4|2782.2|2776.2|46
1591090500000|2020-06-02 09:35:00|2783.9|2777.9|2781.9|2775.9|2784.2|2778.2|2781.6|2775.6|48
1591090800000|2020-06-02 09:40:00|2782.2|2776.2|2785.2|2779.2|2785.6|2779.6|2781.9|2775.9|180
1591091100000|2020-06-02 09:45:00|2784.4|2778.4|2786.4|2780.4|2786.4|2780.4|2783.9|2777.9|232
1591091400000|2020-06-02 09:50:00|2786.2|2780.2|2788.2|2782.2|2788.2|2782.2|2784.4|2778.4|78
1591091700000|2020-06-02 09:55:00|2787.4|2781.4|2788.9|2782.9|2790.2|2784.2|2787.4|2781.4|203
1591092000000|2020-06-02 10:00:00|2788.6|2782.6|2789.2|2783.2|2790.2|2784.2|2788.4|2782.4|59
1591092300000|2020-06-02 10:05:00|2789.4|2783.4|2792.2|2786.2|2792.2|2786.2|2789.4|2783.4|45
1591092600000|2020-06-02 10:10:00|2792.4|2786.4|2794.4|2788.4|2796.4|2790.4|2792.2|2786.2|184
1591092900000|2020-06-02 10:15:00|2794.9|2788.9|2792.3|2786.3|2795.2|2789.2|2791.8|2785.8|59
1591093200000|2020-06-02 10:20:00|2792.4|2786.4|2793.8|2787.8|2794.3|2788.3|2792.4|2786.4|75
1591093500000|2020-06-02 10:25:00|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793.3|2787.3|24
1591093800000|2020-06-02 10:30:00|2793.4|2787.4|2794.9|2788.9|2794.9|2788.9|2793.3|2787.3|6
1591094100000|2020-06-02 10:35:00|2794.4|2788.4|2794.3|2788.3|2794.9|2788.9|2793.4|2787.4|57
1591094400000|2020-06-02 10:40:00|2793.9|2787.9|2795.3|2789.3|2796.3|2790.3|2793.4|2787.4|35
1591094700000|2020-06-02 10:45:00|2795.4|2789.4|2795.4|2789.4|2796.3|2790.3|2795.4|2789.4|14
1591095000000|2020-06-02 10:50:00|2794.9|2788.9|2793.4|2787.4|2794.9|2788.9|2793.4|2787.4|21
1591095300000|2020-06-02 10:55:00|2793.8|2787.8|2792.4|2786.4|2793.8|2787.8|2791.3|2785.3|145
1591095600000|2020-06-02 11:00:00|2792.3|2786.3|2793.3|2787.3|2793.3|2787.3|2790.4|2784.4|81
1591095900000|2020-06-02 11:05:00|2793.4|2787.4|2796.9|2790.9|2797.3|2791.3|2793.4|2787.4|108
1591096200000|2020-06-02 11:10:00|2796.4|2790.4|2797.4|2791.4|2797.4|2791.4|2796.4|2790.4|204
1591096500000|2020-06-02 11:15:00|2797.3|2791.3|2800.3|2794.3|2800.3|2794.3|2796.4|2790.4|244
1591096800000|2020-06-02 11:20:00|2799.9|2793.9|2798.4|2792.4|2799.9|2793.9|2798.3|2792.3|26
1591097100000|2020-06-02 11:25:00|2797.6|2791.6|2798.4|2792.4|2798.4|2792.4|2796.8|2790.8|22
1591097400000|2020-06-02 11:30:00|2798.3|2792.3|2800.3|2794.3|2800.3|2794.3|2798.3|2792.3|103
1591097700000|2020-06-02 11:35:00|2799.9|2793.9|2797.4|2791.4|2800.3|2794.3|2797.4|2791.4|29
1591098000000|2020-06-02 11:40:00|2797.9|2791.9|2798.3|2792.3|2799.8|2793.8|2797.4|2791.4|34
1591098300000|2020-06-02 11:45:00|2797.9|2791.9|2798.3|2792.3|2799.3|2793.3|2797.9|2791.9|34
1591098600000|2020-06-02 11:50:00|2797.8|2791.8|2798.3|2792.3|2799.3|2793.3|2797.8|2791.8|24
1591098900000|2020-06-02 11:55:00|2798.1|2792.1|2798.3|2792.3|2798.9|2792.9|2797.3|2791.3|25
1591099200000|2020-06-02 12:00:00|2797.4|2791.4|2800.3|2794.3|2800.8|2794.8|2797.4|2791.4|52
1591099500000|2020-06-02 12:05:00|2799.9|2793.9|2803.1|2797.1|2803.3|2797.3|2799.4|2793.4|374
1591099800000|2020-06-02 12:10:00|2803.3|2797.3|2802.3|2796.3|2805|2799|2802.1|2796.1|120
1591100100000|2020-06-02 12:15:00|2802.1|2796.1|2803|2797|2804.1|2798.1|2801.6|2795.6|136
1591100400000|2020-06-02 12:20:00|2803.1|2797.1|2805.1|2799.1|2806.3|2800.3|2803|2797|98
1591100700000|2020-06-02 12:25:00|2805.3|2799.3|2806.1|2800.1|2806.3|2800.3|2804.3|2798.3|122
1591101000000|2020-06-02 12:30:00|2806.3|2800.3|2806.1|2800.1|2807.1|2801.1|2805.3|2799.3|396
1591101300000|2020-06-02 12:35:00|2806.6|2800.6|2806.1|2800.1|2807.1|2801.1|2805.3|2799.3|103
1591101600000|2020-06-02 12:40:00|2805.3|2799.3|2802.3|2796.3|2805.3|2799.3|2800.3|2794.3|334
1591104600000|2020-06-02 13:30:00|2798.5|2792.5|2794.3|2788.3|2799.3|2793.3|2788.1|2782.1|1724
1591104900000|2020-06-02 13:35:00|2795.1|2789.1|2789.1|2783.1|2796.1|2790.1|2786.3|2780.3|1072
1591105200000|2020-06-02 13:40:00|2788.3|2782.3|2791|2785|2791|2785|2787.3|2781.3|232
1591105500000|2020-06-02 13:45:00|2791.1|2785.1|2796.1|2790.1|2796.3|2790.3|2791|2785|252
1591105800000|2020-06-02 13:50:00|2795.8|2789.8|2802.1|2796.1|2803.3|2797.3|2795.1|2789.1|536
1591106100000|2020-06-02 13:55:00|2802.3|2796.3|2804.1|2798.1|2805.1|2799.1|2801.3|2795.3|304
1591106400000|2020-06-02 14:00:00|2804|2798|2800.1|2794.1|2804.3|2798.3|2799.1|2793.1|327
1591106700000|2020-06-02 14:05:00|2799.3|2793.3|2801.1|2795.1|2802.1|2796.1|2797.1|2791.1|509
1591107000000|2020-06-02 14:10:00|2801.6|2795.6|2802.1|2796.1|2803.3|2797.3|2801.1|2795.1|320
1591107300000|2020-06-02 14:15:00|2803.1|2797.1|2805.1|2799.1|2806.3|2800.3|2802.3|2796.3|648
1591107600000|2020-06-02 14:20:00|2805|2799|2804.3|2798.3|2808.3|2802.3|2804|2798|585
1591107900000|2020-06-02 14:25:00|2803.3|2797.3|2807.1|2801.1|2807.3|2801.3|2801|2795|496
1591108200000|2020-06-02 14:30:00|2807.3|2801.3|2807.3|2801.3|2809.3|2803.3|2804.3|2798.3|762
1591108500000|2020-06-02 14:35:00|2808.1|2802.1|2808.1|2802.1|2809.3|2803.3|2806.3|2800.3|358
1591108800000|2020-06-02 14:40:00|2808.3|2802.3|2798.1|2792.1|2809|2803|2797.3|2791.3|558
1591109100000|2020-06-02 14:45:00|2798.3|2792.3|2798.3|2792.3|2803.1|2797.1|2798.3|2792.3|469
1591109400000|2020-06-02 14:50:00|2798|2792|2794.6|2788.6|2799.3|2793.3|2794.6|2788.6|764
1591109700000|2020-06-02 14:55:00|2795|2789|2794.6|2788.6|2797.5|2791.5|2792.3|2786.3|506
1591110000000|2020-06-02 15:00:00|2794.5|2788.5|2790.3|2784.3|2796.3|2790.3|2789.5|2783.5|385
1591110300000|2020-06-02 15:05:00|2790|2784|2781.6|2775.6|2790|2784|2781.6|2775.6|620
1591110600000|2020-06-02 15:10:00|2782|2776|2784.3|2778.3|2784.6|2778.6|2779.6|2773.6|546
1591110900000|2020-06-02 15:15:00|2784.5|2778.5|2790.3|2784.3|2790.5|2784.5|2782.6|2776.6|307
1591111200000|2020-06-02 15:20:00|2790.6|2784.6|2791.5|2785.5|2794.5|2788.5|2790.3|2784.3|275
1591111500000|2020-06-02 15:25:00|2792|2786|2794.5|2788.5|2795|2789|2791.5|2785.5|183
1591111800000|2020-06-02 15:30:00|2794.3|2788.3|2790.6|2784.6|2794.3|2788.3|2789.5|2783.5|353
1591112100000|2020-06-02 15:35:00|2790.3|2784.3|2787.6|2781.6|2791.3|2785.3|2787.5|2781.5|190
1591112400000|2020-06-02 15:40:00|2788.6|2782.6|2792.3|2786.3|2792.3|2786.3|2788.6|2782.6|202
1591112700000|2020-06-02 15:45:00|2792.6|2786.6|2790.6|2784.6|2793.3|2787.3|2790.6|2784.6|426
1591113000000|2020-06-02 15:50:00|2790.5|2784.5|2792.6|2786.6|2793.5|2787.5|2788.6|2782.6|204
1591113300000|2020-06-02 15:55:00|2793|2787|2796.3|2790.3|2796.3|2790.3|2792.6|2786.6|380
1591113600000|2020-06-02 16:00:00|2795.6|2789.6|2799.3|2793.3|2799.5|2793.5|2795.3|2789.3|385
1591113900000|2020-06-02 16:05:00|2799.5|2793.5|2802.3|2796.3|2803.3|2797.3|2799.3|2793.3|414
1591114200000|2020-06-02 16:10:00|2803.2|2797.2|2804.3|2798.3|2804.8|2798.8|2802.3|2796.3|373
1591114500000|2020-06-02 16:15:00|2804.2|2798.2|2803.3|2797.3|2804.3|2798.3|2802.3|2796.3|87
1591114800000|2020-06-02 16:20:00|2804.2|2798.2|2804.3|2798.3|2805.3|2799.3|2804.2|2798.2|123
1591115100000|2020-06-02 16:25:00|2804.2|2798.2|2803|2797|2804.2|2798.2|2801.2|2795.2|163
1591115400000|2020-06-02 16:30:00|2802.3|2796.3|2803.3|2797.3|2804.3|2798.3|2802.2|2796.2|130
1591115700000|2020-06-02 16:35:00|2802.7|2796.7|2804.2|2798.2|2805.3|2799.3|2802.3|2796.3|428
1591116000000|2020-06-02 16:40:00|2804.5|2798.5|2804.2|2798.2|2805.3|2799.3|2803.2|2797.2|224
1591116300000|2020-06-02 16:45:00|2804.3|2798.3|2802.2|2796.2|2804.3|2798.3|2802.2|2796.2|215
1591116600000|2020-06-02 16:50:00|2803|2797|2801|2795|2803.2|2797.2|2800.2|2794.2|78
1591116900000|2020-06-02 16:55:00|2800.7|2794.7|2801.3|2795.3|2802.3|2796.3|2800.2|2794.2|88
1591117200000|2020-06-02 17:00:00|2801.8|2795.8|2805.2|2799.2|2805.3|2799.3|2801.3|2795.3|140
1591117500000|2020-06-02 17:05:00|2804.3|2798.3|2803.7|2797.7|2804.7|2798.7|2801.2|2795.2|121
1591117800000|2020-06-02 17:10:00|2804|2798|2804.3|2798.3|2805|2799|2803|2797|114
1591118100000|2020-06-02 17:15:00|2804.2|2798.2|2803.2|2797.2|2804.3|2798.3|2802.3|2796.3|106
1591118400000|2020-06-02 17:20:00|2803|2797|2803.2|2797.2|2803.3|2797.3|2800.3|2794.3|193
1591118700000|2020-06-02 17:25:00|2803.3|2797.3|2801.2|2795.2|2803.3|2797.3|2800.7|2794.7|94
1591119000000|2020-06-02 17:30:00|2800.7|2794.7|2798.8|2792.8|2801.2|2795.2|2798.3|2792.3|157
1591119300000|2020-06-02 17:35:00|2799.3|2793.3|2800.2|2794.2|2800.7|2794.7|2799.2|2793.2|270
1591119600000|2020-06-02 17:40:00|2799.7|2793.7|2798.3|2792.3|2800.2|2794.2|2798.2|2792.2|137
1591119900000|2020-06-02 17:45:00|2799|2793|2801|2795|2801.3|2795.3|2799|2793|98
1591120200000|2020-06-02 17:50:00|2800.7|2794.7|2800.7|2794.7|2801.2|2795.2|2798.2|2792.2|293
1591120500000|2020-06-02 17:55:00|2801|2795|2803.2|2797.2|2803.3|2797.3|2800.3|2794.3|250
1591120800000|2020-06-02 18:00:00|2803|2797|2803.2|2797.2|2806.3|2800.3|2801.3|2795.3|588
1591121100000|2020-06-02 18:05:00|2802.8|2796.8|2802.3|2796.3|2804.3|2798.3|2800.3|2794.3|746
1591121400000|2020-06-02 18:10:00|2802.2|2796.2|2804.2|2798.2|2804.3|2798.3|2802.2|2796.2|672
1591121700000|2020-06-02 18:15:00|2804.3|2798.3|2805.7|2799.7|2808.3|2802.3|2804.3|2798.3|712
1591142400000|2020-06-03 00:00:00|2811.8|2805.8|2815.4|2809.4|2816.3|2810.3|2807.6|2801.6|299
1591142700000|2020-06-03 00:05:00|2815.9|2809.9|2813.3|2807.3|2816.3|2810.3|2812.3|2806.3|59
1591143000000|2020-06-03 00:10:00|2812.9|2806.9|2814.3|2808.3|2814.3|2808.3|2812.3|2806.3|59
1591143300000|2020-06-03 00:15:00|2813.3|2807.3|2815.3|2809.3|2817.3|2811.3|2812.3|2806.3|135
1591143600000|2020-06-03 00:20:00|2815.8|2809.8|2815.3|2809.3|2816.1|2810.1|2815.3|2809.3|13
1591143900000|2020-06-03 00:25:00|2815.8|2809.8|2815.4|2809.4|2816.3|2810.3|2814.3|2808.3|40
1591144200000|2020-06-03 00:30:00|2815.3|2809.3|2814.3|2808.3|2815.3|2809.3|2814.3|2808.3|17
1591144500000|2020-06-03 00:35:00|2813.3|2807.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|36
1591144800000|2020-06-03 00:40:00|2812.8|2806.8|2815.3|2809.3|2815.3|2809.3|2812.8|2806.8|24
1591145100000|2020-06-03 00:45:00|2816.3|2810.3|2817.9|2811.9|2818.3|2812.3|2815.3|2809.3|39
1591145400000|2020-06-03 00:50:00|2818.3|2812.3|2816.4|2810.4|2818.3|2812.3|2815.4|2809.4|40
1591145700000|2020-06-03 00:55:00|2816.8|2810.8|2819.4|2813.4|2819.4|2813.4|2816.4|2810.4|61
1591146000000|2020-06-03 01:00:00|2819.3|2813.3|2817.3|2811.3|2820.4|2814.4|2816.4|2810.4|128
1591146300000|2020-06-03 01:05:00|2817.8|2811.8|2820.3|2814.3|2821.3|2815.3|2817.8|2811.8|62
1591146600000|2020-06-03 01:10:00|2819.3|2813.3|2817.9|2811.9|2819.3|2813.3|2817.3|2811.3|68
1591146900000|2020-06-03 01:15:00|2818.3|2812.3|2816.4|2810.4|2818.3|2812.3|2816.3|2810.3|17
1591147200000|2020-06-03 01:20:00|2816.8|2810.8|2815.9|2809.9|2817.4|2811.4|2814.4|2808.4|69
1591147500000|2020-06-03 01:25:00|2816.3|2810.3|2817.4|2811.4|2817.4|2811.4|2815.3|2809.3|90
1591147800000|2020-06-03 01:30:00|2817.3|2811.3|2814.3|2808.3|2817.3|2811.3|2814.3|2808.3|69
1591148100000|2020-06-03 01:35:00|2814.4|2808.4|2812.3|2806.3|2815.3|2809.3|2810.3|2804.3|142
1591148400000|2020-06-03 01:40:00|2812.1|2806.1|2814.3|2808.3|2815.3|2809.3|2812.1|2806.1|19
1591148700000|2020-06-03 01:45:00|2815.3|2809.3|2815.3|2809.3|2816.3|2810.3|2813.6|2807.6|35
1591149000000|2020-06-03 01:50:00|2814.9|2808.9|2814.3|2808.3|2815.3|2809.3|2813.4|2807.4|14
1591149300000|2020-06-03 01:55:00|2813.4|2807.4|2814.3|2808.3|2814.3|2808.3|2813.3|2807.3|15
1591149600000|2020-06-03 02:00:00|2815.3|2809.3|2815.3|2809.3|2817.3|2811.3|2815.3|2809.3|33
1591149900000|2020-06-03 02:05:00|2814.9|2808.9|2815.3|2809.3|2816.4|2810.4|2814.3|2808.3|38
1591150200000|2020-06-03 02:10:00|2815.9|2809.9|2815.3|2809.3|2816.3|2810.3|2814.3|2808.3|14
1591150500000|2020-06-03 02:15:00|2815.9|2809.9|2815.3|2809.3|2816.4|2810.4|2815.3|2809.3|12
1591150800000|2020-06-03 02:20:00|2816.3|2810.3|2815.3|2809.3|2816.3|2810.3|2815.3|2809.3|22
1591151100000|2020-06-03 02:25:00|2816.1|2810.1|2816.4|2810.4|2817.1|2811.1|2815.9|2809.9|55
1591151400000|2020-06-03 02:30:00|2816.8|2810.8|2812.3|2806.3|2816.8|2810.8|2811.5|2805.5|150
1591151700000|2020-06-03 02:35:00|2812.5|2806.5|2809.3|2803.3|2813.5|2807.5|2808.1|2802.1|122
1591152000000|2020-06-03 02:40:00|2809.8|2803.8|2811.5|2805.5|2812|2806|2809.8|2803.8|37
1591152300000|2020-06-03 02:45:00|2812.3|2806.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|29
1591152600000|2020-06-03 02:50:00|2812.3|2806.3|2814.3|2808.3|2815.3|2809.3|2812.3|2806.3|30
1591152900000|2020-06-03 02:55:00|2813.5|2807.5|2812.8|2806.8|2814.3|2808.3|2812.3|2806.3|13
1591153200000|2020-06-03 03:00:00|2812.3|2806.3|2809.3|2803.3|2812.3|2806.3|2809.3|2803.3|24
1591153500000|2020-06-03 03:05:00|2808.5|2802.5|2809.3|2803.3|2810.3|2804.3|2808.5|2802.5|39
1591153800000|2020-06-03 03:10:00|2809.5|2803.5|2810.3|2804.3|2810.5|2804.5|2809.3|2803.3|14
1591154100000|2020-06-03 03:15:00|2810.5|2804.5|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|14
1591154400000|2020-06-03 03:20:00|2812|2806|2811.6|2805.6|2812.3|2806.3|2811.3|2805.3|7
1591154700000|2020-06-03 03:25:00|2811.8|2805.8|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|12
1591155000000|2020-06-03 03:30:00|2811.5|2805.5|2810.8|2804.8|2812.3|2806.3|2810.8|2804.8|23
1591155300000|2020-06-03 03:35:00|2810.5|2804.5|2810.3|2804.3|2811|2805|2810.3|2804.3|8
1591155600000|2020-06-03 03:40:00|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2810.3|2804.3|21
1591155900000|2020-06-03 03:45:00|2811.3|2805.3|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|66
1591156200000|2020-06-03 03:50:00|2812|2806|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|14
1591156500000|2020-06-03 03:55:00|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2811.3|2805.3|11
1591156800000|2020-06-03 04:00:00|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813|2807|6
1591157100000|2020-06-03 04:05:00|2813.8|2807.8|2813.3|2807.3|2814.3|2808.3|2813.3|2807.3|13
1591157400000|2020-06-03 04:10:00|2812.5|2806.5|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|2
1591157700000|2020-06-03 04:15:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2810.8|2804.8|7
1591158000000|2020-06-03 04:20:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|0
1591158300000|2020-06-03 04:25:00|2812.3|2806.3|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|10
1591158600000|2020-06-03 04:30:00|2811|2805|2809.3|2803.3|2811|2805|2808.3|2802.3|39
1591158900000|2020-06-03 04:35:00|2809.5|2803.5|2810|2804|2810.3|2804.3|2809.5|2803.5|8
1591159200000|2020-06-03 04:40:00|2809.5|2803.5|2810|2804|2810.3|2804.3|2809.3|2803.3|2
1591159500000|2020-06-03 04:45:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|5
1591159800000|2020-06-03 04:50:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|21
1591160400000|2020-06-03 05:00:00|2812.3|2806.3|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|12
1591160700000|2020-06-03 05:05:00|2810.6|2804.6|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|8
1591161000000|2020-06-03 05:10:00|2812|2806|2813.3|2807.3|2813.3|2807.3|2812|2806|11
1591161300000|2020-06-03 05:15:00|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.3|2807.3|6
1591161600000|2020-06-03 05:20:00|2813.3|2807.3|2812.3|2806.3|2813.3|2807.3|2812.3|2806.3|11
1591161900000|2020-06-03 05:25:00|2811.3|2805.3|2810|2804|2811.3|2805.3|2809.3|2803.3|9
1591162200000|2020-06-03 05:30:00|2810.3|2804.3|2809.7|2803.7|2810.8|2804.8|2808.3|2802.3|38
1591162500000|2020-06-03 05:35:00|2810.3|2804.3|2811.3|2805.3|2811.3|2805.3|2808.3|2802.3|24
1591162800000|2020-06-03 05:40:00|2811|2805|2811.8|2805.8|2811.8|2805.8|2810.3|2804.3|8
1591163100000|2020-06-03 05:45:00|2811.5|2805.5|2811.3|2805.3|2811.7|2805.7|2810.3|2804.3|8
1591163400000|2020-06-03 05:50:00|2811.8|2805.8|2813.3|2807.3|2813.3|2807.3|2811.8|2805.8|13
1591163700000|2020-06-03 05:55:00|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.3|2807.3|26
1591164000000|2020-06-03 06:00:00|2814.3|2808.3|2813.3|2807.3|2815.8|2809.8|2813.3|2807.3|27
1591164300000|2020-06-03 06:05:00|2813.8|2807.8|2815.3|2809.3|2816|2810|2813.3|2807.3|25
1591164600000|2020-06-03 06:10:00|2814.3|2808.3|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|14
1591164900000|2020-06-03 06:15:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.2|2808.2|16
1591165200000|2020-06-03 06:20:00|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|10
1591165500000|2020-06-03 06:25:00|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|12
1591165800000|2020-06-03 06:30:00|2814.5|2808.5|2815.3|2809.3|2815.3|2809.3|2813.5|2807.5|42
1591166100000|2020-06-03 06:35:00|2816|2810|2816.3|2810.3|2817.3|2811.3|2814.5|2808.5|47
1591166400000|2020-06-03 06:40:00|2816|2810|2811.5|2805.5|2817.3|2811.3|2811.5|2805.5|125
1591166700000|2020-06-03 06:45:00|2811.3|2805.3|2812.3|2806.3|2813.3|2807.3|2809.3|2803.3|97
1591167000000|2020-06-03 06:50:00|2812.5|2806.5|2810.3|2804.3|2814|2808|2810.3|2804.3|57
1591167300000|2020-06-03 06:55:00|2810.5|2804.5|2806.3|2800.3|2810.5|2804.5|2805|2799|393
1591167600000|2020-06-03 07:00:00|2805.5|2799.5|2804.3|2798.3|2806.3|2800.3|2804.3|2798.3|105
1591167900000|2020-06-03 07:05:00|2804.2|2798.2|2803.3|2797.3|2804.3|2798.3|2801.3|2795.3|143
1591168200000|2020-06-03 07:10:00|2802.5|2796.5|2806.3|2800.3|2806.5|2800.5|2801.3|2795.3|131
1591168500000|2020-06-03 07:15:00|2807.3|2801.3|2808.3|2802.3|2809.3|2803.3|2807.3|2801.3|44
1591168800000|2020-06-03 07:20:00|2807.5|2801.5|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|16
1591169100000|2020-06-03 07:25:00|2808.8|2802.8|2808.3|2802.3|2809.5|2803.5|2808.3|2802.3|18
1591169400000|2020-06-03 07:30:00|2807.8|2801.8|2807.3|2801.3|2810.3|2804.3|2807.3|2801.3|54
1591169700000|2020-06-03 07:35:00|2808.2|2802.2|2812.7|2806.7|2813.2|2807.2|2808.2|2802.2|37
1591170000000|2020-06-03 07:40:00|2813|2807|2810.3|2804.3|2813.2|2807.2|2810.3|2804.3|16
1591170300000|2020-06-03 07:45:00|2810.7|2804.7|2810.5|2804.5|2812|2806|2810.2|2804.2|65
1591170600000|2020-06-03 07:50:00|2810.8|2804.8|2814.3|2808.3|2814.3|2808.3|2810.3|2804.3|66
1591170900000|2020-06-03 07:55:00|2814.5|2808.5|2816.2|2810.2|2816.4|2810.4|2813.3|2807.3|66
1591171200000|2020-06-03 08:00:00|2816.4|2810.4|2816.7|2810.7|2818.4|2812.4|2814.4|2808.4|98
1591171500000|2020-06-03 08:05:00|2816.4|2810.4|2811.4|2805.4|2816.4|2810.4|2811.2|2805.2|58
1591171800000|2020-06-03 08:10:00|2810.9|2804.9|2809.4|2803.4|2811.4|2805.4|2808.4|2802.4|68
1591172100000|2020-06-03 08:15:00|2809.2|2803.2|2809.4|2803.4|2809.4|2803.4|2809.2|2803.2|53
1591172400000|2020-06-03 08:20:00|2810.2|2804.2|2810.4|2804.4|2811.9|2805.9|2809.4|2803.4|78
1591172700000|2020-06-03 08:25:00|2810.9|2804.9|2810.4|2804.4|2811.4|2805.4|2809.4|2803.4|23
1591173000000|2020-06-03 08:30:00|2811|2805|2812.4|2806.4|2812.4|2806.4|2811|2805|28
1591173300000|2020-06-03 08:35:00|2812.5|2806.5|2810.4|2804.4|2814.5|2808.5|2810.4|2804.4|29
1591173600000|2020-06-03 08:40:00|2810.2|2804.2|2809.4|2803.4|2810.4|2804.4|2809.4|2803.4|16
1591173900000|2020-06-03 08:45:00|2809.9|2803.9|2808.4|2802.4|2811.4|2805.4|2808.4|2802.4|70
1591174200000|2020-06-03 08:50:00|2807.4|2801.4|2807.4|2801.4|2808.4|2802.4|2807.4|2801.4|37
1591174500000|2020-06-03 08:55:00|2808|2802|2811.4|2805.4|2811.4|2805.4|2807.4|2801.4|40
1591174800000|2020-06-03 09:00:00|2811|2805|2811.4|2805.4|2812.4|2806.4|2811|2805|18
1591175100000|2020-06-03 09:05:00|2811|2805|2809|2803|2812.5|2806.5|2808.7|2802.7|19
1591175400000|2020-06-03 09:10:00|2808.5|2802.5|2809.4|2803.4|2810.4|2804.4|2808.4|2802.4|31
1591175700000|2020-06-03 09:15:00|2810.4|2804.4|2809.4|2803.4|2810.4|2804.4|2809.2|2803.2|27
1591176000000|2020-06-03 09:20:00|2810.2|2804.2|2811.4|2805.4|2811.4|2805.4|2807.4|2801.4|68
1591176300000|2020-06-03 09:25:00|2811.7|2805.7|2814.4|2808.4|2814.4|2808.4|2811.4|2805.4|26
1591176600000|2020-06-03 09:30:00|2814.2|2808.2|2813.4|2807.4|2814.2|2808.2|2812.9|2806.9|23
1591176900000|2020-06-03 09:35:00|2813.7|2807.7|2814.4|2808.4|2814.5|2808.5|2813.4|2807.4|35
1591177200000|2020-06-03 09:40:00|2813.5|2807.5|2813.4|2807.4|2814.4|2808.4|2812.4|2806.4|24
1591177500000|2020-06-03 09:45:00|2813.9|2807.9|2814.4|2808.4|2814.4|2808.4|2812.5|2806.5|23
1591177800000|2020-06-03 09:50:00|2814.2|2808.2|2817.7|2811.7|2818.2|2812.2|2814.2|2808.2|206
1591178100000|2020-06-03 09:55:00|2817.4|2811.4|2821.4|2815.4|2821.5|2815.5|2816.9|2810.9|79
1591178400000|2020-06-03 10:00:00|2821|2815|2818|2812|2821.4|2815.4|2815|2809|150
1591178700000|2020-06-03 10:05:00|2817.7|2811.7|2820.5|2814.5|2821|2815|2817.4|2811.4|52
1591179000000|2020-06-03 10:10:00|2819.5|2813.5|2821.5|2815.5|2822.5|2816.5|2817.5|2811.5|132
1591179300000|2020-06-03 10:15:00|2821.2|2815.2|2819.5|2813.5|2821.5|2815.5|2818.4|2812.4|115
1591179600000|2020-06-03 10:20:00|2818.9|2812.9|2820.5|2814.5|2820.5|2814.5|2818.5|2812.5|50
1591179900000|2020-06-03 10:25:00|2820.4|2814.4|2819.4|2813.4|2820.4|2814.4|2818.5|2812.5|28
1591180200000|2020-06-03 10:30:00|2819.5|2813.5|2820.5|2814.5|2821.5|2815.5|2818.4|2812.4|80
1591180500000|2020-06-03 10:35:00|2820.4|2814.4|2818.9|2812.9|2820.5|2814.5|2818.4|2812.4|33
1591180800000|2020-06-03 10:40:00|2819.2|2813.2|2818.6|2812.6|2819.2|2813.2|2817.4|2811.4|18
1591181100000|2020-06-03 10:45:00|2818.4|2812.4|2818.6|2812.6|2819.6|2813.6|2817.9|2811.9|10
1591181400000|2020-06-03 10:50:00|2818.4|2812.4|2814.4|2808.4|2818.4|2812.4|2814.4|2808.4|84
1591181700000|2020-06-03 10:55:00|2814.6|2808.6|2815.6|2809.6|2817.4|2811.4|2814.4|2808.4|280
1591182000000|2020-06-03 11:00:00|2815.4|2809.4|2814.4|2808.4|2816.6|2810.6|2814.4|2808.4|17
1591182300000|2020-06-03 11:05:00|2813.1|2807.1|2812.4|2806.4|2813.1|2807.1|2812.4|2806.4|50
1591182600000|2020-06-03 11:10:00|2812.6|2806.6|2812.9|2806.9|2813.6|2807.6|2812.4|2806.4|21
1591182900000|2020-06-03 11:15:00|2812.6|2806.6|2813.4|2807.4|2814.2|2808.2|2812.4|2806.4|10
1591183200000|2020-06-03 11:20:00|2812.6|2806.6|2811.6|2805.6|2813.6|2807.6|2810.7|2804.7|46
1591183500000|2020-06-03 11:25:00|2811.4|2805.4|2815.6|2809.6|2815.6|2809.6|2811.1|2805.1|87
1591183800000|2020-06-03 11:30:00|2814.6|2808.6|2812.6|2806.6|2814.6|2808.6|2811.6|2805.6|28
1591184100000|2020-06-03 11:35:00|2812.4|2806.4|2811.2|2805.2|2813.4|2807.4|2809.4|2803.4|50
1591184400000|2020-06-03 11:40:00|2810.9|2804.9|2811.6|2805.6|2812.2|2806.2|2810.4|2804.4|24
1591184700000|2020-06-03 11:45:00|2812.2|2806.2|2812.2|2806.2|2813.6|2807.6|2811.2|2805.2|46
1591185000000|2020-06-03 11:50:00|2811.9|2805.9|2812.6|2806.6|2813.4|2807.4|2811.4|2805.4|25
1591185300000|2020-06-03 11:55:00|2812.9|2806.9|2810.4|2804.4|2813.6|2807.6|2810.2|2804.2|85
1591185600000|2020-06-03 12:00:00|2810.6|2804.6|2811.4|2805.4|2812.9|2806.9|2810.2|2804.2|396
1591185900000|2020-06-03 12:05:00|2811.7|2805.7|2811.4|2805.4|2813.4|2807.4|2811.4|2805.4|24
1591186200000|2020-06-03 12:10:00|2811.2|2805.2|2815.2|2809.2|2815.2|2809.2|2811.2|2805.2|72
1591186500000|2020-06-03 12:15:00|2814.7|2808.7|2817.4|2811.4|2817.9|2811.9|2814.7|2808.7|27
1591186800000|2020-06-03 12:20:00|2818.4|2812.4|2815.7|2809.7|2819.4|2813.4|2815.4|2809.4|37
1591187100000|2020-06-03 12:25:00|2816.2|2810.2|2814.2|2808.2|2817.6|2811.6|2814.2|2808.2|79
1591187400000|2020-06-03 12:30:00|2814.4|2808.4|2815.4|2809.4|2816.9|2810.9|2814.4|2808.4|87
1591187700000|2020-06-03 12:35:00|2815.9|2809.9|2816.6|2810.6|2817.4|2811.4|2815.9|2809.9|30
1591188000000|2020-06-03 12:40:00|2816.4|2810.4|2815.4|2809.4|2816.4|2810.4|2814.2|2808.2|46
1591191000000|2020-06-03 13:30:00|2818.6|2812.6|2810.6|2804.6|2828.2|2822.2|2810.6|2804.6|1109
1591191300000|2020-06-03 13:35:00|2809.6|2803.6|2806.7|2800.7|2813.2|2807.2|2806.4|2800.4|1127
1591191600000|2020-06-03 13:40:00|2807.1|2801.1|2801.4|2795.4|2810.4|2804.4|2799.2|2793.2|948
1591191900000|2020-06-03 13:45:00|2802.1|2796.1|2802.4|2796.4|2805.3|2799.3|2801.3|2795.3|315
1591192200000|2020-06-03 13:50:00|2802.8|2796.8|2803.3|2797.3|2809.9|2803.9|2802.3|2796.3|383
1591192500000|2020-06-03 13:55:00|2804.3|2798.3|2803.3|2797.3|2805.4|2799.4|2802.3|2796.3|285
1591192800000|2020-06-03 14:00:00|2802.6|2796.6|2808.4|2802.4|2810.3|2804.3|2802.3|2796.3|395
1591193100000|2020-06-03 14:05:00|2809.6|2803.6|2810.4|2804.4|2811.6|2805.6|2808.4|2802.4|547
1591193400000|2020-06-03 14:10:00|2810.6|2804.6|2812.8|2806.8|2814.3|2808.3|2809.6|2803.6|194
1591193700000|2020-06-03 14:15:00|2812.9|2806.9|2811.4|2805.4|2815.4|2809.4|2811.3|2805.3|435
1591194000000|2020-06-03 14:20:00|2811.6|2805.6|2813.3|2807.3|2814.4|2808.4|2811.4|2805.4|465
1591194300000|2020-06-03 14:25:00|2813.4|2807.4|2810.6|2804.6|2813.4|2807.4|2808.4|2802.4|436
1591194600000|2020-06-03 14:30:00|2810.4|2804.4|2812.4|2806.4|2813.4|2807.4|2809.6|2803.6|167
1591194900000|2020-06-03 14:35:00|2811.4|2805.4|2809.6|2803.6|2812.3|2806.3|2809.6|2803.6|330
1591195200000|2020-06-03 14:40:00|2808.6|2802.6|2803.4|2797.4|2809.6|2803.6|2799.9|2793.9|587
1591195500000|2020-06-03 14:45:00|2802.6|2796.6|2800.4|2794.4|2803.4|2797.4|2797.4|2791.4|404
1591195800000|2020-06-03 14:50:00|2799.6|2793.6|2808.3|2802.3|2808.3|2802.3|2796.6|2790.6|420
1591196100000|2020-06-03 14:55:00|2807.4|2801.4|2803.4|2797.4|2810.4|2804.4|2803.4|2797.4|212
1591196400000|2020-06-03 15:00:00|2804.3|2798.3|2806.4|2800.4|2810.4|2804.4|2804.3|2798.3|224
1591196700000|2020-06-03 15:05:00|2805.6|2799.6|2805.4|2799.4|2807.6|2801.6|2804.4|2798.4|340
1591197000000|2020-06-03 15:10:00|2804.6|2798.6|2804.4|2798.4|2805.4|2799.4|2802.3|2796.3|180
1591197300000|2020-06-03 15:15:00|2805.3|2799.3|2804.3|2798.3|2806.4|2800.4|2803.4|2797.4|228
1591197600000|2020-06-03 15:20:00|2804.4|2798.4|2798.6|2792.6|2805.4|2799.4|2797.6|2791.6|746
1591197900000|2020-06-03 15:25:00|2798.4|2792.4|2794.6|2788.6|2798.6|2792.6|2793.4|2787.4|195
1591198200000|2020-06-03 15:30:00|2794.9|2788.9|2799.4|2793.4|2799.6|2793.6|2794.6|2788.6|308
1591198500000|2020-06-03 15:35:00|2799.3|2793.3|2795.6|2789.6|2801.3|2795.3|2794.4|2788.4|448
1591198800000|2020-06-03 15:40:00|2794.6|2788.6|2792|2786|2797.4|2791.4|2791.8|2785.8|607
1591199100000|2020-06-03 15:45:00|2791.8|2785.8|2790|2784|2793.6|2787.6|2790|2784|205
1591199400000|2020-06-03 15:50:00|2789.8|2783.8|2789.8|2783.8|2791|2785|2787.5|2781.5|444
1591199700000|2020-06-03 15:55:00|2789.6|2783.6|2791.3|2785.3|2791.6|2785.6|2788.8|2782.8|170
1591200000000|2020-06-03 16:00:00|2791|2785|2793|2787|2793|2787|2791|2785|525
1591200300000|2020-06-03 16:05:00|2793.3|2787.3|2789.8|2783.8|2795|2789|2789.8|2783.8|194
1591200600000|2020-06-03 16:10:00|2790|2784|2792.8|2786.8|2793.3|2787.3|2789.8|2783.8|103
1591200900000|2020-06-03 16:15:00|2792|2786|2791|2785|2792.8|2786.8|2788.8|2782.8|204
1591201200000|2020-06-03 16:20:00|2790.6|2784.6|2791.8|2785.8|2792.6|2786.6|2789|2783|171
1591201500000|2020-06-03 16:25:00|2791|2785|2794.8|2788.8|2794.8|2788.8|2791|2785|53
1591201800000|2020-06-03 16:30:00|2794.6|2788.6|2793.6|2787.6|2794.8|2788.8|2792.8|2786.8|130
1591202100000|2020-06-03 16:35:00|2793.3|2787.3|2794|2788|2795|2789|2793|2787|75
1591202400000|2020-06-03 16:40:00|2794.8|2788.8|2792.8|2786.8|2795|2789|2792|2786|110
1591202700000|2020-06-03 16:45:00|2793|2787|2790|2784|2793|2787|2789.8|2783.8|105
1591203000000|2020-06-03 16:50:00|2789.8|2783.8|2791.8|2785.8|2793|2787|2789.8|2783.8|108
1591203300000|2020-06-03 16:55:00|2791.3|2785.3|2791.8|2785.8|2792|2786|2790.6|2784.6|64
1591203600000|2020-06-03 17:00:00|2792|2786|2792.8|2786.8|2792.8|2786.8|2791.3|2785.3|115
1591203900000|2020-06-03 17:05:00|2793|2787|2794.3|2788.3|2794.8|2788.8|2793|2787|91
1591204200000|2020-06-03 17:10:00|2794.6|2788.6|2794.3|2788.3|2795.8|2789.8|2794|2788|95
1591204500000|2020-06-03 17:15:00|2794|2788|2793.8|2787.8|2794.8|2788.8|2793|2787|101
1591204800000|2020-06-03 17:20:00|2793.1|2787.1|2794.8|2788.8|2794.8|2788.8|2792.6|2786.6|81
1591205100000|2020-06-03 17:25:00|2795.6|2789.6|2795.8|2789.8|2797.8|2791.8|2794.3|2788.3|173
1591205400000|2020-06-03 17:30:00|2795.6|2789.6|2792.6|2786.6|2795.6|2789.6|2791.8|2785.8|61
1591205700000|2020-06-03 17:35:00|2792.8|2786.8|2792.3|2786.3|2793|2787|2791.6|2785.6|133
1591206000000|2020-06-03 17:40:00|2792.1|2786.1|2792.8|2786.8|2793.8|2787.8|2791|2785|156
1591206300000|2020-06-03 17:45:00|2792.6|2786.6|2790|2784|2792.6|2786.6|2789.6|2783.6|185
1591206600000|2020-06-03 17:50:00|2790.3|2784.3|2789|2783|2791|2785|2788.6|2782.6|289
1591206900000|2020-06-03 17:55:00|2789.6|2783.6|2790.8|2784.8|2791|2785|2789|2783|378
1591207200000|2020-06-03 18:00:00|2791|2785|2791.3|2785.3|2794.6|2788.6|2790.8|2784.8|348
1591207500000|2020-06-03 18:05:00|2791|2785|2798|2792|2798|2792|2790.8|2784.8|554
1591207800000|2020-06-03 18:10:00|2798.3|2792.3|2795.6|2789.6|2802|2796|2794|2788|1455
1591208100000|2020-06-03 18:15:00|2795.1|2789.1|2799.5|2793.5|2799.8|2793.8|2795.1|2789.1|217
1591142400000|2020-06-03 00:00:00|2811.8|2805.8|2815.4|2809.4|2816.3|2810.3|2807.6|2801.6|299
1591142700000|2020-06-03 00:05:00|2815.9|2809.9|2813.3|2807.3|2816.3|2810.3|2812.3|2806.3|59
1591143000000|2020-06-03 00:10:00|2812.9|2806.9|2814.3|2808.3|2814.3|2808.3|2812.3|2806.3|59
1591143300000|2020-06-03 00:15:00|2813.3|2807.3|2815.3|2809.3|2817.3|2811.3|2812.3|2806.3|135
1591143600000|2020-06-03 00:20:00|2815.8|2809.8|2815.3|2809.3|2816.1|2810.1|2815.3|2809.3|13
1591143900000|2020-06-03 00:25:00|2815.8|2809.8|2815.4|2809.4|2816.3|2810.3|2814.3|2808.3|40
1591144200000|2020-06-03 00:30:00|2815.3|2809.3|2814.3|2808.3|2815.3|2809.3|2814.3|2808.3|17
1591144500000|2020-06-03 00:35:00|2813.3|2807.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|36
1591144800000|2020-06-03 00:40:00|2812.8|2806.8|2815.3|2809.3|2815.3|2809.3|2812.8|2806.8|24
1591145100000|2020-06-03 00:45:00|2816.3|2810.3|2817.9|2811.9|2818.3|2812.3|2815.3|2809.3|39
1591145400000|2020-06-03 00:50:00|2818.3|2812.3|2816.4|2810.4|2818.3|2812.3|2815.4|2809.4|40
1591145700000|2020-06-03 00:55:00|2816.8|2810.8|2819.4|2813.4|2819.4|2813.4|2816.4|2810.4|61
1591146000000|2020-06-03 01:00:00|2819.3|2813.3|2817.3|2811.3|2820.4|2814.4|2816.4|2810.4|128
1591146300000|2020-06-03 01:05:00|2817.8|2811.8|2820.3|2814.3|2821.3|2815.3|2817.8|2811.8|62
1591146600000|2020-06-03 01:10:00|2819.3|2813.3|2817.9|2811.9|2819.3|2813.3|2817.3|2811.3|68
1591146900000|2020-06-03 01:15:00|2818.3|2812.3|2816.4|2810.4|2818.3|2812.3|2816.3|2810.3|17
1591147200000|2020-06-03 01:20:00|2816.8|2810.8|2815.9|2809.9|2817.4|2811.4|2814.4|2808.4|69
1591147500000|2020-06-03 01:25:00|2816.3|2810.3|2817.4|2811.4|2817.4|2811.4|2815.3|2809.3|90
1591147800000|2020-06-03 01:30:00|2817.3|2811.3|2814.3|2808.3|2817.3|2811.3|2814.3|2808.3|69
1591148100000|2020-06-03 01:35:00|2814.4|2808.4|2812.3|2806.3|2815.3|2809.3|2810.3|2804.3|142
1591148400000|2020-06-03 01:40:00|2812.1|2806.1|2814.3|2808.3|2815.3|2809.3|2812.1|2806.1|19
1591148700000|2020-06-03 01:45:00|2815.3|2809.3|2815.3|2809.3|2816.3|2810.3|2813.6|2807.6|35
1591149000000|2020-06-03 01:50:00|2814.9|2808.9|2814.3|2808.3|2815.3|2809.3|2813.4|2807.4|14
1591149300000|2020-06-03 01:55:00|2813.4|2807.4|2814.3|2808.3|2814.3|2808.3|2813.3|2807.3|15
1591149600000|2020-06-03 02:00:00|2815.3|2809.3|2815.3|2809.3|2817.3|2811.3|2815.3|2809.3|33
1591149900000|2020-06-03 02:05:00|2814.9|2808.9|2815.3|2809.3|2816.4|2810.4|2814.3|2808.3|38
1591150200000|2020-06-03 02:10:00|2815.9|2809.9|2815.3|2809.3|2816.3|2810.3|2814.3|2808.3|14
1591150500000|2020-06-03 02:15:00|2815.9|2809.9|2815.3|2809.3|2816.4|2810.4|2815.3|2809.3|12
1591150800000|2020-06-03 02:20:00|2816.3|2810.3|2815.3|2809.3|2816.3|2810.3|2815.3|2809.3|22
1591151100000|2020-06-03 02:25:00|2816.1|2810.1|2816.4|2810.4|2817.1|2811.1|2815.9|2809.9|55
1591151400000|2020-06-03 02:30:00|2816.8|2810.8|2812.3|2806.3|2816.8|2810.8|2811.5|2805.5|150
1591151700000|2020-06-03 02:35:00|2812.5|2806.5|2809.3|2803.3|2813.5|2807.5|2808.1|2802.1|122
1591152000000|2020-06-03 02:40:00|2809.8|2803.8|2811.5|2805.5|2812|2806|2809.8|2803.8|37
1591152300000|2020-06-03 02:45:00|2812.3|2806.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|29
1591152600000|2020-06-03 02:50:00|2812.3|2806.3|2814.3|2808.3|2815.3|2809.3|2812.3|2806.3|30
1591152900000|2020-06-03 02:55:00|2813.5|2807.5|2812.8|2806.8|2814.3|2808.3|2812.3|2806.3|13
1591153200000|2020-06-03 03:00:00|2812.3|2806.3|2809.3|2803.3|2812.3|2806.3|2809.3|2803.3|24
1591153500000|2020-06-03 03:05:00|2808.5|2802.5|2809.3|2803.3|2810.3|2804.3|2808.5|2802.5|39
1591153800000|2020-06-03 03:10:00|2809.5|2803.5|2810.3|2804.3|2810.5|2804.5|2809.3|2803.3|14
1591154100000|2020-06-03 03:15:00|2810.5|2804.5|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|14
1591154400000|2020-06-03 03:20:00|2812|2806|2811.6|2805.6|2812.3|2806.3|2811.3|2805.3|7
1591154700000|2020-06-03 03:25:00|2811.8|2805.8|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|12
1591155000000|2020-06-03 03:30:00|2811.5|2805.5|2810.8|2804.8|2812.3|2806.3|2810.8|2804.8|23
1591155300000|2020-06-03 03:35:00|2810.5|2804.5|2810.3|2804.3|2811|2805|2810.3|2804.3|8
1591155600000|2020-06-03 03:40:00|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2810.3|2804.3|21
1591155900000|2020-06-03 03:45:00|2811.3|2805.3|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|66
1591156200000|2020-06-03 03:50:00|2812|2806|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|14
1591156500000|2020-06-03 03:55:00|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2811.3|2805.3|11
1591156800000|2020-06-03 04:00:00|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813|2807|6
1591157100000|2020-06-03 04:05:00|2813.8|2807.8|2813.3|2807.3|2814.3|2808.3|2813.3|2807.3|13
1591157400000|2020-06-03 04:10:00|2812.5|2806.5|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|2
1591157700000|2020-06-03 04:15:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2810.8|2804.8|7
1591158000000|2020-06-03 04:20:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|0
1591158300000|2020-06-03 04:25:00|2812.3|2806.3|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|10
1591158600000|2020-06-03 04:30:00|2811|2805|2809.3|2803.3|2811|2805|2808.3|2802.3|39
1591158900000|2020-06-03 04:35:00|2809.5|2803.5|2810|2804|2810.3|2804.3|2809.5|2803.5|8
1591159200000|2020-06-03 04:40:00|2809.5|2803.5|2810|2804|2810.3|2804.3|2809.3|2803.3|2
1591159500000|2020-06-03 04:45:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|5
1591159800000|2020-06-03 04:50:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|21
1591160400000|2020-06-03 05:00:00|2812.3|2806.3|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|12
1591160700000|2020-06-03 05:05:00|2810.6|2804.6|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|8
1591161000000|2020-06-03 05:10:00|2812|2806|2813.3|2807.3|2813.3|2807.3|2812|2806|11
1591161300000|2020-06-03 05:15:00|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.3|2807.3|6
1591161600000|2020-06-03 05:20:00|2813.3|2807.3|2812.3|2806.3|2813.3|2807.3|2812.3|2806.3|11
1591161900000|2020-06-03 05:25:00|2811.3|2805.3|2810|2804|2811.3|2805.3|2809.3|2803.3|9
1591162200000|2020-06-03 05:30:00|2810.3|2804.3|2809.7|2803.7|2810.8|2804.8|2808.3|2802.3|38
1591162500000|2020-06-03 05:35:00|2810.3|2804.3|2811.3|2805.3|2811.3|2805.3|2808.3|2802.3|24
1591162800000|2020-06-03 05:40:00|2811|2805|2811.8|2805.8|2811.8|2805.8|2810.3|2804.3|8
1591163100000|2020-06-03 05:45:00|2811.5|2805.5|2811.3|2805.3|2811.7|2805.7|2810.3|2804.3|8
1591163400000|2020-06-03 05:50:00|2811.8|2805.8|2813.3|2807.3|2813.3|2807.3|2811.8|2805.8|13
1591163700000|2020-06-03 05:55:00|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.3|2807.3|26
1591164000000|2020-06-03 06:00:00|2814.3|2808.3|2813.3|2807.3|2815.8|2809.8|2813.3|2807.3|27
1591164300000|2020-06-03 06:05:00|2813.8|2807.8|2815.3|2809.3|2816|2810|2813.3|2807.3|25
1591164600000|2020-06-03 06:10:00|2814.3|2808.3|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|14
1591164900000|2020-06-03 06:15:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.2|2808.2|16
1591165200000|2020-06-03 06:20:00|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|10
1591165500000|2020-06-03 06:25:00|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|12
1591165800000|2020-06-03 06:30:00|2814.5|2808.5|2815.3|2809.3|2815.3|2809.3|2813.5|2807.5|42
1591166100000|2020-06-03 06:35:00|2816|2810|2816.3|2810.3|2817.3|2811.3|2814.5|2808.5|47
1591166400000|2020-06-03 06:40:00|2816|2810|2811.5|2805.5|2817.3|2811.3|2811.5|2805.5|125
1591166700000|2020-06-03 06:45:00|2811.3|2805.3|2812.3|2806.3|2813.3|2807.3|2809.3|2803.3|97
1591167000000|2020-06-03 06:50:00|2812.5|2806.5|2810.3|2804.3|2814|2808|2810.3|2804.3|57
1591167300000|2020-06-03 06:55:00|2810.5|2804.5|2806.3|2800.3|2810.5|2804.5|2805|2799|393
1591167600000|2020-06-03 07:00:00|2805.5|2799.5|2804.3|2798.3|2806.3|2800.3|2804.3|2798.3|105
1591167900000|2020-06-03 07:05:00|2804.2|2798.2|2803.3|2797.3|2804.3|2798.3|2801.3|2795.3|143
1591168200000|2020-06-03 07:10:00|2802.5|2796.5|2806.3|2800.3|2806.5|2800.5|2801.3|2795.3|131
1591168500000|2020-06-03 07:15:00|2807.3|2801.3|2808.3|2802.3|2809.3|2803.3|2807.3|2801.3|44
1591168800000|2020-06-03 07:20:00|2807.5|2801.5|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|16
1591169100000|2020-06-03 07:25:00|2808.8|2802.8|2808.3|2802.3|2809.5|2803.5|2808.3|2802.3|18
1591169400000|2020-06-03 07:30:00|2807.8|2801.8|2807.3|2801.3|2810.3|2804.3|2807.3|2801.3|54
1591169700000|2020-06-03 07:35:00|2808.2|2802.2|2812.7|2806.7|2813.2|2807.2|2808.2|2802.2|37
1591170000000|2020-06-03 07:40:00|2813|2807|2810.3|2804.3|2813.2|2807.2|2810.3|2804.3|16
1591170300000|2020-06-03 07:45:00|2810.7|2804.7|2810.5|2804.5|2812|2806|2810.2|2804.2|65
1591170600000|2020-06-03 07:50:00|2810.8|2804.8|2814.3|2808.3|2814.3|2808.3|2810.3|2804.3|66
1591170900000|2020-06-03 07:55:00|2814.5|2808.5|2816.2|2810.2|2816.4|2810.4|2813.3|2807.3|66
1591171200000|2020-06-03 08:00:00|2816.4|2810.4|2816.7|2810.7|2818.4|2812.4|2814.4|2808.4|98
1591171500000|2020-06-03 08:05:00|2816.4|2810.4|2811.4|2805.4|2816.4|2810.4|2811.2|2805.2|58
1591171800000|2020-06-03 08:10:00|2810.9|2804.9|2809.4|2803.4|2811.4|2805.4|2808.4|2802.4|68
1591172100000|2020-06-03 08:15:00|2809.2|2803.2|2809.4|2803.4|2809.4|2803.4|2809.2|2803.2|53
1591172400000|2020-06-03 08:20:00|2810.2|2804.2|2810.4|2804.4|2811.9|2805.9|2809.4|2803.4|78
1591172700000|2020-06-03 08:25:00|2810.9|2804.9|2810.4|2804.4|2811.4|2805.4|2809.4|2803.4|23
1591173000000|2020-06-03 08:30:00|2811|2805|2812.4|2806.4|2812.4|2806.4|2811|2805|28
1591173300000|2020-06-03 08:35:00|2812.5|2806.5|2810.4|2804.4|2814.5|2808.5|2810.4|2804.4|29
1591173600000|2020-06-03 08:40:00|2810.2|2804.2|2809.4|2803.4|2810.4|2804.4|2809.4|2803.4|16
1591173900000|2020-06-03 08:45:00|2809.9|2803.9|2808.4|2802.4|2811.4|2805.4|2808.4|2802.4|70
1591174200000|2020-06-03 08:50:00|2807.4|2801.4|2807.4|2801.4|2808.4|2802.4|2807.4|2801.4|37
1591174500000|2020-06-03 08:55:00|2808|2802|2811.4|2805.4|2811.4|2805.4|2807.4|2801.4|40
1591174800000|2020-06-03 09:00:00|2811|2805|2811.4|2805.4|2812.4|2806.4|2811|2805|18
1591175100000|2020-06-03 09:05:00|2811|2805|2809|2803|2812.5|2806.5|2808.7|2802.7|19
1591175400000|2020-06-03 09:10:00|2808.5|2802.5|2809.4|2803.4|2810.4|2804.4|2808.4|2802.4|31
1591175700000|2020-06-03 09:15:00|2810.4|2804.4|2809.4|2803.4|2810.4|2804.4|2809.2|2803.2|27
1591176000000|2020-06-03 09:20:00|2810.2|2804.2|2811.4|2805.4|2811.4|2805.4|2807.4|2801.4|68
1591176300000|2020-06-03 09:25:00|2811.7|2805.7|2814.4|2808.4|2814.4|2808.4|2811.4|2805.4|26
1591176600000|2020-06-03 09:30:00|2814.2|2808.2|2813.4|2807.4|2814.2|2808.2|2812.9|2806.9|23
1591176900000|2020-06-03 09:35:00|2813.7|2807.7|2814.4|2808.4|2814.5|2808.5|2813.4|2807.4|35
1591177200000|2020-06-03 09:40:00|2813.5|2807.5|2813.4|2807.4|2814.4|2808.4|2812.4|2806.4|24
1591177500000|2020-06-03 09:45:00|2813.9|2807.9|2814.4|2808.4|2814.4|2808.4|2812.5|2806.5|23
1591177800000|2020-06-03 09:50:00|2814.2|2808.2|2817.7|2811.7|2818.2|2812.2|2814.2|2808.2|206
1591178100000|2020-06-03 09:55:00|2817.4|2811.4|2821.4|2815.4|2821.5|2815.5|2816.9|2810.9|79
1591178400000|2020-06-03 10:00:00|2821|2815|2818|2812|2821.4|2815.4|2815|2809|150
1591178700000|2020-06-03 10:05:00|2817.7|2811.7|2820.5|2814.5|2821|2815|2817.4|2811.4|52
1591179000000|2020-06-03 10:10:00|2819.5|2813.5|2821.5|2815.5|2822.5|2816.5|2817.5|2811.5|132
1591179300000|2020-06-03 10:15:00|2821.2|2815.2|2819.5|2813.5|2821.5|2815.5|2818.4|2812.4|115
1591179600000|2020-06-03 10:20:00|2818.9|2812.9|2820.5|2814.5|2820.5|2814.5|2818.5|2812.5|50
1591179900000|2020-06-03 10:25:00|2820.4|2814.4|2819.4|2813.4|2820.4|2814.4|2818.5|2812.5|28
1591180200000|2020-06-03 10:30:00|2819.5|2813.5|2820.5|2814.5|2821.5|2815.5|2818.4|2812.4|80
1591180500000|2020-06-03 10:35:00|2820.4|2814.4|2818.9|2812.9|2820.5|2814.5|2818.4|2812.4|33
1591180800000|2020-06-03 10:40:00|2819.2|2813.2|2818.6|2812.6|2819.2|2813.2|2817.4|2811.4|18
1591181100000|2020-06-03 10:45:00|2818.4|2812.4|2818.6|2812.6|2819.6|2813.6|2817.9|2811.9|10
1591181400000|2020-06-03 10:50:00|2818.4|2812.4|2814.4|2808.4|2818.4|2812.4|2814.4|2808.4|84
1591181700000|2020-06-03 10:55:00|2814.6|2808.6|2815.6|2809.6|2817.4|2811.4|2814.4|2808.4|280
1591182000000|2020-06-03 11:00:00|2815.4|2809.4|2814.4|2808.4|2816.6|2810.6|2814.4|2808.4|17
1591182300000|2020-06-03 11:05:00|2813.1|2807.1|2812.4|2806.4|2813.1|2807.1|2812.4|2806.4|50
1591182600000|2020-06-03 11:10:00|2812.6|2806.6|2812.9|2806.9|2813.6|2807.6|2812.4|2806.4|21
1591182900000|2020-06-03 11:15:00|2812.6|2806.6|2813.4|2807.4|2814.2|2808.2|2812.4|2806.4|10
1591183200000|2020-06-03 11:20:00|2812.6|2806.6|2811.6|2805.6|2813.6|2807.6|2810.7|2804.7|46
1591183500000|2020-06-03 11:25:00|2811.4|2805.4|2815.6|2809.6|2815.6|2809.6|2811.1|2805.1|87
1591183800000|2020-06-03 11:30:00|2814.6|2808.6|2812.6|2806.6|2814.6|2808.6|2811.6|2805.6|28
1591184100000|2020-06-03 11:35:00|2812.4|2806.4|2811.2|2805.2|2813.4|2807.4|2809.4|2803.4|50
1591184400000|2020-06-03 11:40:00|2810.9|2804.9|2811.6|2805.6|2812.2|2806.2|2810.4|2804.4|24
1591184700000|2020-06-03 11:45:00|2812.2|2806.2|2812.2|2806.2|2813.6|2807.6|2811.2|2805.2|46
1591185000000|2020-06-03 11:50:00|2811.9|2805.9|2812.6|2806.6|2813.4|2807.4|2811.4|2805.4|25
1591185300000|2020-06-03 11:55:00|2812.9|2806.9|2810.4|2804.4|2813.6|2807.6|2810.2|2804.2|85
1591185600000|2020-06-03 12:00:00|2810.6|2804.6|2811.4|2805.4|2812.9|2806.9|2810.2|2804.2|396
1591185900000|2020-06-03 12:05:00|2811.7|2805.7|2811.4|2805.4|2813.4|2807.4|2811.4|2805.4|24
1591186200000|2020-06-03 12:10:00|2811.2|2805.2|2815.2|2809.2|2815.2|2809.2|2811.2|2805.2|72
1591186500000|2020-06-03 12:15:00|2814.7|2808.7|2817.4|2811.4|2817.9|2811.9|2814.7|2808.7|27
1591186800000|2020-06-03 12:20:00|2818.4|2812.4|2815.7|2809.7|2819.4|2813.4|2815.4|2809.4|37
1591187100000|2020-06-03 12:25:00|2816.2|2810.2|2814.2|2808.2|2817.6|2811.6|2814.2|2808.2|79
1591187400000|2020-06-03 12:30:00|2814.4|2808.4|2815.4|2809.4|2816.9|2810.9|2814.4|2808.4|87
1591187700000|2020-06-03 12:35:00|2815.9|2809.9|2816.6|2810.6|2817.4|2811.4|2815.9|2809.9|30
1591188000000|2020-06-03 12:40:00|2816.4|2810.4|2815.4|2809.4|2816.4|2810.4|2814.2|2808.2|46
1591191000000|2020-06-03 13:30:00|2818.6|2812.6|2810.6|2804.6|2828.2|2822.2|2810.6|2804.6|1109
1591191300000|2020-06-03 13:35:00|2809.6|2803.6|2806.7|2800.7|2813.2|2807.2|2806.4|2800.4|1127
1591191600000|2020-06-03 13:40:00|2807.1|2801.1|2801.4|2795.4|2810.4|2804.4|2799.2|2793.2|948
1591191900000|2020-06-03 13:45:00|2802.1|2796.1|2802.4|2796.4|2805.3|2799.3|2801.3|2795.3|315
1591192200000|2020-06-03 13:50:00|2802.8|2796.8|2803.3|2797.3|2809.9|2803.9|2802.3|2796.3|383
1591192500000|2020-06-03 13:55:00|2804.3|2798.3|2803.3|2797.3|2805.4|2799.4|2802.3|2796.3|285
1591192800000|2020-06-03 14:00:00|2802.6|2796.6|2808.4|2802.4|2810.3|2804.3|2802.3|2796.3|395
1591193100000|2020-06-03 14:05:00|2809.6|2803.6|2810.4|2804.4|2811.6|2805.6|2808.4|2802.4|547
1591193400000|2020-06-03 14:10:00|2810.6|2804.6|2812.8|2806.8|2814.3|2808.3|2809.6|2803.6|194
1591193700000|2020-06-03 14:15:00|2812.9|2806.9|2811.4|2805.4|2815.4|2809.4|2811.3|2805.3|435
1591194000000|2020-06-03 14:20:00|2811.6|2805.6|2813.3|2807.3|2814.4|2808.4|2811.4|2805.4|465
1591194300000|2020-06-03 14:25:00|2813.4|2807.4|2810.6|2804.6|2813.4|2807.4|2808.4|2802.4|436
1591194600000|2020-06-03 14:30:00|2810.4|2804.4|2812.4|2806.4|2813.4|2807.4|2809.6|2803.6|167
1591194900000|2020-06-03 14:35:00|2811.4|2805.4|2809.6|2803.6|2812.3|2806.3|2809.6|2803.6|330
1591195200000|2020-06-03 14:40:00|2808.6|2802.6|2803.4|2797.4|2809.6|2803.6|2799.9|2793.9|587
1591195500000|2020-06-03 14:45:00|2802.6|2796.6|2800.4|2794.4|2803.4|2797.4|2797.4|2791.4|404
1591195800000|2020-06-03 14:50:00|2799.6|2793.6|2808.3|2802.3|2808.3|2802.3|2796.6|2790.6|420
1591196100000|2020-06-03 14:55:00|2807.4|2801.4|2803.4|2797.4|2810.4|2804.4|2803.4|2797.4|212
1591196400000|2020-06-03 15:00:00|2804.3|2798.3|2806.4|2800.4|2810.4|2804.4|2804.3|2798.3|224
1591196700000|2020-06-03 15:05:00|2805.6|2799.6|2805.4|2799.4|2807.6|2801.6|2804.4|2798.4|340
1591197000000|2020-06-03 15:10:00|2804.6|2798.6|2804.4|2798.4|2805.4|2799.4|2802.3|2796.3|180
1591197300000|2020-06-03 15:15:00|2805.3|2799.3|2804.3|2798.3|2806.4|2800.4|2803.4|2797.4|228
1591197600000|2020-06-03 15:20:00|2804.4|2798.4|2798.6|2792.6|2805.4|2799.4|2797.6|2791.6|746
1591197900000|2020-06-03 15:25:00|2798.4|2792.4|2794.6|2788.6|2798.6|2792.6|2793.4|2787.4|195
1591198200000|2020-06-03 15:30:00|2794.9|2788.9|2799.4|2793.4|2799.6|2793.6|2794.6|2788.6|308
1591198500000|2020-06-03 15:35:00|2799.3|2793.3|2795.6|2789.6|2801.3|2795.3|2794.4|2788.4|448
1591198800000|2020-06-03 15:40:00|2794.6|2788.6|2792|2786|2797.4|2791.4|2791.8|2785.8|607
1591199100000|2020-06-03 15:45:00|2791.8|2785.8|2790|2784|2793.6|2787.6|2790|2784|205
1591199400000|2020-06-03 15:50:00|2789.8|2783.8|2789.8|2783.8|2791|2785|2787.5|2781.5|444
1591199700000|2020-06-03 15:55:00|2789.6|2783.6|2791.3|2785.3|2791.6|2785.6|2788.8|2782.8|170
1591200000000|2020-06-03 16:00:00|2791|2785|2793|2787|2793|2787|2791|2785|525
1591200300000|2020-06-03 16:05:00|2793.3|2787.3|2789.8|2783.8|2795|2789|2789.8|2783.8|194
1591200600000|2020-06-03 16:10:00|2790|2784|2792.8|2786.8|2793.3|2787.3|2789.8|2783.8|103
1591200900000|2020-06-03 16:15:00|2792|2786|2791|2785|2792.8|2786.8|2788.8|2782.8|204
1591201200000|2020-06-03 16:20:00|2790.6|2784.6|2791.8|2785.8|2792.6|2786.6|2789|2783|171
1591201500000|2020-06-03 16:25:00|2791|2785|2794.8|2788.8|2794.8|2788.8|2791|2785|53
1591201800000|2020-06-03 16:30:00|2794.6|2788.6|2793.6|2787.6|2794.8|2788.8|2792.8|2786.8|130
1591202100000|2020-06-03 16:35:00|2793.3|2787.3|2794|2788|2795|2789|2793|2787|75
1591202400000|2020-06-03 16:40:00|2794.8|2788.8|2792.8|2786.8|2795|2789|2792|2786|110
1591202700000|2020-06-03 16:45:00|2793|2787|2790|2784|2793|2787|2789.8|2783.8|105
1591203000000|2020-06-03 16:50:00|2789.8|2783.8|2791.8|2785.8|2793|2787|2789.8|2783.8|108
1591203300000|2020-06-03 16:55:00|2791.3|2785.3|2791.8|2785.8|2792|2786|2790.6|2784.6|64
1591203600000|2020-06-03 17:00:00|2792|2786|2792.8|2786.8|2792.8|2786.8|2791.3|2785.3|115
1591203900000|2020-06-03 17:05:00|2793|2787|2794.3|2788.3|2794.8|2788.8|2793|2787|91
1591204200000|2020-06-03 17:10:00|2794.6|2788.6|2794.3|2788.3|2795.8|2789.8|2794|2788|95
1591204500000|2020-06-03 17:15:00|2794|2788|2793.8|2787.8|2794.8|2788.8|2793|2787|101
1591204800000|2020-06-03 17:20:00|2793.1|2787.1|2794.8|2788.8|2794.8|2788.8|2792.6|2786.6|81
1591205100000|2020-06-03 17:25:00|2795.6|2789.6|2795.8|2789.8|2797.8|2791.8|2794.3|2788.3|173
1591205400000|2020-06-03 17:30:00|2795.6|2789.6|2792.6|2786.6|2795.6|2789.6|2791.8|2785.8|61
1591205700000|2020-06-03 17:35:00|2792.8|2786.8|2792.3|2786.3|2793|2787|2791.6|2785.6|133
1591206000000|2020-06-03 17:40:00|2792.1|2786.1|2792.8|2786.8|2793.8|2787.8|2791|2785|156
1591206300000|2020-06-03 17:45:00|2792.6|2786.6|2790|2784|2792.6|2786.6|2789.6|2783.6|185
1591206600000|2020-06-03 17:50:00|2790.3|2784.3|2789|2783|2791|2785|2788.6|2782.6|289
1591206900000|2020-06-03 17:55:00|2789.6|2783.6|2790.8|2784.8|2791|2785|2789|2783|378
1591207200000|2020-06-03 18:00:00|2791|2785|2791.3|2785.3|2794.6|2788.6|2790.8|2784.8|348
1591207500000|2020-06-03 18:05:00|2791|2785|2798|2792|2798|2792|2790.8|2784.8|554
1591207800000|2020-06-03 18:10:00|2798.3|2792.3|2795.6|2789.6|2802|2796|2794|2788|1455
1591208100000|2020-06-03 18:15:00|2795.1|2789.1|2799.5|2793.5|2799.8|2793.8|2795.1|2789.1|217
1591228800000|2020-06-04 00:00:00|2790.9|2784.9|2784.9|2778.9|2791.4|2785.4|2767.1|2761.1|372
1591229100000|2020-06-04 00:05:00|2785.9|2779.9|2781.9|2775.9|2786.9|2780.9|2781.4|2775.4|86
1591229400000|2020-06-04 00:10:00|2781.2|2775.2|2780.2|2774.2|2783.1|2777.1|2779.9|2773.9|97
1591229700000|2020-06-04 00:15:00|2780.7|2774.7|2781.1|2775.1|2782.9|2776.9|2777.9|2771.9|110
1591230000000|2020-06-04 00:20:00|2780.9|2774.9|2781.9|2775.9|2782.4|2776.4|2780.4|2774.4|27
1591230300000|2020-06-04 00:25:00|2781.2|2775.2|2782.9|2776.9|2782.9|2776.9|2780.6|2774.6|20
1591230600000|2020-06-04 00:30:00|2782.6|2776.6|2779.9|2773.9|2782.6|2776.6|2779.9|2773.9|21
1591230900000|2020-06-04 00:35:00|2780.9|2774.9|2779.9|2773.9|2781.9|2775.9|2779.9|2773.9|77
1591231200000|2020-06-04 00:40:00|2780.5|2774.5|2780.9|2774.9|2781.9|2775.9|2779.9|2773.9|39
1591231500000|2020-06-04 00:45:00|2780.2|2774.2|2780.9|2774.9|2780.9|2774.9|2776.9|2770.9|97
1591231800000|2020-06-04 00:50:00|2781.2|2775.2|2781.4|2775.4|2782.9|2776.9|2779.9|2773.9|111
1591232100000|2020-06-04 00:55:00|2781.9|2775.9|2781.9|2775.9|2782.9|2776.9|2780.1|2774.1|38
1591232400000|2020-06-04 01:00:00|2782.9|2776.9|2780.9|2774.9|2784.9|2778.9|2780.9|2774.9|81
1591232700000|2020-06-04 01:05:00|2781.1|2775.1|2781.9|2775.9|2781.9|2775.9|2779.9|2773.9|77
1591233000000|2020-06-04 01:10:00|2780.9|2774.9|2780.9|2774.9|2783.9|2777.9|2779.9|2773.9|58
1591233300000|2020-06-04 01:15:00|2781.9|2775.9|2780.9|2774.9|2782.1|2776.1|2779.9|2773.9|126
1591233600000|2020-06-04 01:20:00|2780.7|2774.7|2779.9|2773.9|2780.7|2774.7|2779.9|2773.9|31
1591233900000|2020-06-04 01:25:00|2780.7|2774.7|2780.9|2774.9|2780.9|2774.9|2779.9|2773.9|23
1591234200000|2020-06-04 01:30:00|2780.4|2774.4|2779.9|2773.9|2780.9|2774.9|2779.9|2773.9|37
1591234500000|2020-06-04 01:35:00|2779.7|2773.7|2777.9|2771.9|2779.9|2773.9|2776.9|2770.9|97
1591234800000|2020-06-04 01:40:00|2777.6|2771.6|2775.9|2769.9|2777.9|2771.9|2775.9|2769.9|81
1591235100000|2020-06-04 01:45:00|2776.9|2770.9|2775.9|2769.9|2776.9|2770.9|2774.6|2768.6|76
1591235400000|2020-06-04 01:50:00|2776.9|2770.9|2777.9|2771.9|2778.9|2772.9|2776.9|2770.9|73
1591235700000|2020-06-04 01:55:00|2777.7|2771.7|2775.4|2769.4|2777.9|2771.9|2774.9|2768.9|153
1591236000000|2020-06-04 02:00:00|2775.1|2769.1|2774.9|2768.9|2775.9|2769.9|2774.1|2768.1|30
1591236300000|2020-06-04 02:05:00|2775.2|2769.2|2773.9|2767.9|2775.6|2769.6|2773.9|2767.9|45
1591236600000|2020-06-04 02:10:00|2773.3|2767.3|2773.9|2767.9|2773.9|2767.9|2772.9|2766.9|27
1591236900000|2020-06-04 02:15:00|2772.9|2766.9|2773.9|2767.9|2773.9|2767.9|2771.9|2765.9|164
1591237200000|2020-06-04 02:20:00|2773.6|2767.6|2773.9|2767.9|2775.1|2769.1|2772.6|2766.6|56
1591237500000|2020-06-04 02:25:00|2772.9|2766.9|2770.9|2764.9|2772.9|2766.9|2770.9|2764.9|82
1591237800000|2020-06-04 02:30:00|2771.1|2765.1|2769.9|2763.9|2771.1|2765.1|2767.9|2761.9|376
1591238100000|2020-06-04 02:35:00|2770.1|2764.1|2768.9|2762.9|2770.9|2764.9|2767.9|2761.9|88
1591238400000|2020-06-04 02:40:00|2768.6|2762.6|2768.9|2762.9|2768.9|2762.9|2767.9|2761.9|24
1591238700000|2020-06-04 02:45:00|2769.1|2763.1|2767.9|2761.9|2769.1|2763.1|2767.9|2761.9|27
1591239000000|2020-06-04 02:50:00|2767.1|2761.1|2765.9|2759.9|2767.9|2761.9|2765.9|2759.9|97
1591239300000|2020-06-04 02:55:00|2766.1|2760.1|2765.9|2759.9|2766.9|2760.9|2765.9|2759.9|158
1591239600000|2020-06-04 03:00:00|2765.8|2759.8|2765.9|2759.9|2766.9|2760.9|2765.8|2759.8|64
1591239900000|2020-06-04 03:05:00|2765.8|2759.8|2765.9|2759.9|2766.9|2760.9|2765.8|2759.8|86
1591240200000|2020-06-04 03:10:00|2766.1|2760.1|2765.9|2759.9|2767.9|2761.9|2765.1|2759.1|210
1591240500000|2020-06-04 03:15:00|2765.1|2759.1|2765.9|2759.9|2767.1|2761.1|2765.1|2759.1|99
1591240800000|2020-06-04 03:20:00|2765.3|2759.3|2765.1|2759.1|2766.1|2760.1|2765.1|2759.1|71
1591241100000|2020-06-04 03:25:00|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2765.1|2759.1|130
1591241400000|2020-06-04 03:30:00|2765.9|2759.9|2766.1|2760.1|2766.9|2760.9|2765.9|2759.9|49
1591241700000|2020-06-04 03:35:00|2766.9|2760.9|2766.9|2760.9|2767.1|2761.1|2766.9|2760.9|21
1591242000000|2020-06-04 03:40:00|2766.6|2760.6|2767.9|2761.9|2767.9|2761.9|2766.3|2760.3|18
1591242300000|2020-06-04 03:45:00|2768.1|2762.1|2767.1|2761.1|2768.1|2762.1|2767.1|2761.1|46
1591242600000|2020-06-04 03:50:00|2767.6|2761.6|2767.1|2761.1|2767.6|2761.6|2767.1|2761.1|3
1591242900000|2020-06-04 03:55:00|||||||||3
1591243200000|2020-06-04 04:00:00|2767.9|2761.9|2767.9|2761.9|2768.1|2762.1|2767.9|2761.9|7
1591243500000|2020-06-04 04:05:00|2767.6|2761.6|2766.9|2760.9|2768.1|2762.1|2766.9|2760.9|13
1591243800000|2020-06-04 04:10:00|2766.6|2760.6|2766.1|2760.1|2766.6|2760.6|2766.1|2760.1|8
1591244100000|2020-06-04 04:15:00|||||||||5
1591244400000|2020-06-04 04:20:00|2766.9|2760.9|2766.6|2760.6|2767.1|2761.1|2766.6|2760.6|13
1591244700000|2020-06-04 04:25:00|2766.1|2760.1|2766.9|2760.9|2766.9|2760.9|2765.1|2759.1|50
1591245000000|2020-06-04 04:30:00|2766.6|2760.6|2768.1|2762.1|2768.1|2762.1|2766.1|2760.1|36
1591245300000|2020-06-04 04:35:00|2767.6|2761.6|2765.9|2759.9|2767.6|2761.6|2765.6|2759.6|17
1591245600000|2020-06-04 04:40:00|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.6|2759.6|17
1591245900000|2020-06-04 04:45:00|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2765.9|2759.9|9
1591246200000|2020-06-04 04:50:00|2765.9|2759.9|2765.6|2759.6|2766.1|2760.1|2765.1|2759.1|11
1591246500000|2020-06-04 04:55:00|2765.1|2759.1|2765.9|2759.9|2766.1|2760.1|2765.1|2759.1|52
1591246800000|2020-06-04 05:00:00|2766.1|2760.1|2765.6|2759.6|2766.9|2760.9|2765.1|2759.1|35
1591247100000|2020-06-04 05:05:00|2766|2760|2766|2760|2766.1|2760.1|2766|2760|4
1591247400000|2020-06-04 05:10:00|2766.1|2760.1|2766|2760|2767|2761|2766|2760|26
1591247700000|2020-06-04 05:15:00|2766.1|2760.1|2766|2760|2766.1|2760.1|2766|2760|4
1591248000000|2020-06-04 05:20:00|2766.1|2760.1|2766|2760|2766.1|2760.1|2765.1|2759.1|10
1591248300000|2020-06-04 05:25:00|2766.1|2760.1|2766.1|2760.1|2767|2761|2765.1|2759.1|29
1591248600000|2020-06-04 05:30:00|2765.1|2759.1|2766.6|2760.6|2767|2761|2765.1|2759.1|76
1591248900000|2020-06-04 05:35:00|2767|2761|2766.6|2760.6|2768|2762|2766.6|2760.6|34
1591249200000|2020-06-04 05:40:00|2767|2761|2767|2761|2767.6|2761.6|2766.1|2760.1|44
1591249500000|2020-06-04 05:45:00|2766.6|2760.6|2767|2761|2767.1|2761.1|2766.1|2760.1|51
1591249800000|2020-06-04 05:50:00|2767.1|2761.1|2767|2761|2768|2762|2766.6|2760.6|33
1591250100000|2020-06-04 05:55:00|2766.6|2760.6|2766|2760|2767|2761|2765.1|2759.1|84
1591250400000|2020-06-04 06:00:00|2766.1|2760.1|2768|2762|2768.1|2762.1|2766|2760|96
1591250700000|2020-06-04 06:05:00|2767.6|2761.6|2766|2760|2767.6|2761.6|2766|2760|62
1591251000000|2020-06-04 06:10:00|2765.8|2759.8|2767|2761|2767.1|2761.1|2765.8|2759.8|41
1591251300000|2020-06-04 06:15:00|2767.8|2761.8|2766.1|2760.1|2768|2762|2766.1|2760.1|65
1591251600000|2020-06-04 06:20:00|2766.6|2760.6|2767|2761|2768|2762|2766.6|2760.6|24
1591251900000|2020-06-04 06:25:00|2767.1|2761.1|2770|2764|2770|2764|2767.1|2761.1|206
1591252200000|2020-06-04 06:30:00|2769.8|2763.8|2769.5|2763.5|2770.1|2764.1|2768|2762|76
1591252500000|2020-06-04 06:35:00|2769.8|2763.8|2774|2768|2774.8|2768.8|2769.8|2763.8|186
1591252800000|2020-06-04 06:40:00|2773.6|2767.6|2774|2768|2775|2769|2772|2766|161
1591253100000|2020-06-04 06:45:00|2775.8|2769.8|2775|2769|2776|2770|2774|2768|351
1591253400000|2020-06-04 06:50:00|2774.3|2768.3|2775|2769|2776|2770|2774.1|2768.1|82
1591253700000|2020-06-04 06:55:00|2775.1|2769.1|2774|2768|2775.1|2769.1|2773.6|2767.6|85
1591254000000|2020-06-04 07:00:00|2773.5|2767.5|2771.7|2765.7|2775|2769|2770|2764|119
1591254300000|2020-06-04 07:05:00|2771.5|2765.5|2770|2764|2772|2766|2770|2764|54
1591254600000|2020-06-04 07:10:00|2770.2|2764.2|2772.2|2766.2|2773|2767|2770|2764|188
1591254900000|2020-06-04 07:15:00|2772|2766|2772.7|2766.7|2773|2767|2770|2764|76
1591255200000|2020-06-04 07:20:00|2773|2767|2772|2766|2773.2|2767.2|2771|2765|33
1591255500000|2020-06-04 07:25:00|2771.2|2765.2|2771|2765|2773.2|2767.2|2770.5|2764.5|41
1591255800000|2020-06-04 07:30:00|2770.2|2764.2|2772|2766|2772|2766|2769.7|2763.7|36
1591256100000|2020-06-04 07:35:00|2771.7|2765.7|2770.2|2764.2|2772|2766|2770|2764|21
1591256400000|2020-06-04 07:40:00|2770.7|2764.7|2771|2765|2771.8|2765.8|2768|2762|90
1591256700000|2020-06-04 07:45:00|2771.2|2765.2|2772|2766|2774|2768|2771|2765|130
1591257000000|2020-06-04 07:50:00|2771.2|2765.2|2771|2765|2771.2|2765.2|2770|2764|40
1591257300000|2020-06-04 07:55:00|2771.2|2765.2|2772|2766|2773|2767|2771.2|2765.2|19
1591257600000|2020-06-04 08:00:00|2771.7|2765.7|2772|2766|2772|2766|2770.7|2764.7|45
1591257900000|2020-06-04 08:05:00|2773|2767|2776|2770|2777|2771|2772|2766|62
1591258200000|2020-06-04 08:10:00|2775.5|2769.5|2774|2768|2775.8|2769.8|2774|2768|65
1591258500000|2020-06-04 08:15:00|2774.8|2768.8|2773|2767|2775|2769|2772.8|2766.8|65
1591258800000|2020-06-04 08:20:00|2772.5|2766.5|2773.8|2767.8|2774|2768|2771|2765|45
1591259100000|2020-06-04 08:25:00|2774|2768|2772.2|2766.2|2774|2768|2772.2|2766.2|28
1591259400000|2020-06-04 08:30:00|2773|2767|2774|2768|2774.2|2768.2|2772.7|2766.7|32
1591259700000|2020-06-04 08:35:00|2773.7|2767.7|2772.2|2766.2|2774|2768|2772.2|2766.2|41
1591260000000|2020-06-04 08:40:00|2772.5|2766.5|2773|2767|2774|2768|2772.2|2766.2|22
1591260300000|2020-06-04 08:45:00|2772.3|2766.3|2774|2768|2774.2|2768.2|2772.2|2766.2|68
1591260600000|2020-06-04 08:50:00|2773.7|2767.7|2774.2|2768.2|2774.2|2768.2|2773.2|2767.2|40
1591260900000|2020-06-04 08:55:00|2774|2768|2771.5|2765.5|2774|2768|2771|2765|35
1591261200000|2020-06-04 09:00:00|2771.2|2765.2|2772.7|2766.7|2773|2767|2769.2|2763.2|245
1591261500000|2020-06-04 09:05:00|2772.2|2766.2|2772|2766|2772.2|2766.2|2769|2763|74
1591261800000|2020-06-04 09:10:00|2771.7|2765.7|2769|2763|2772.7|2766.7|2768.2|2762.2|65
1591262100000|2020-06-04 09:15:00|2768.7|2762.7|2770|2764|2770|2764|2766.2|2760.2|103
1591262400000|2020-06-04 09:20:00|2771|2765|2767.2|2761.2|2771|2765|2767|2761|80
1591262700000|2020-06-04 09:25:00|2767|2761|2765.7|2759.7|2767|2761|2765.2|2759.2|133
1591263000000|2020-06-04 09:30:00|2765.4|2759.4|2766.2|2760.2|2766.2|2760.2|2763.2|2757.2|156
1591263300000|2020-06-04 09:35:00|2765.2|2759.2|2764.2|2758.2|2767|2761|2764.2|2758.2|98
1591263600000|2020-06-04 09:40:00|2764.5|2758.5|2764.2|2758.2|2765.2|2759.2|2764|2758|123
1591263900000|2020-06-04 09:45:00|2764|2758|2763|2757|2764|2758|2762.2|2756.2|206
1591264200000|2020-06-04 09:50:00|2762.2|2756.2|2760.2|2754.2|2763.2|2757.2|2760|2754|186
1591264500000|2020-06-04 09:55:00|2760|2754|2761.5|2755.5|2762|2756|2759.8|2753.8|234
1591264800000|2020-06-04 10:00:00|2761.2|2755.2|2761|2755|2761.2|2755.2|2760.8|2754.8|49
1591265100000|2020-06-04 10:05:00|2760.8|2754.8|2761|2755|2761.2|2755.2|2759.8|2753.8|157
1591265400000|2020-06-04 10:10:00|2760.7|2754.7|2761|2755|2761.2|2755.2|2760.7|2754.7|22
1591265700000|2020-06-04 10:15:00|2760.2|2754.2|2760|2754|2760.2|2754.2|2759.8|2753.8|85
1591266000000|2020-06-04 10:20:00|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|7
1591266300000|2020-06-04 10:25:00|2760.2|2754.2|2761.2|2755.2|2761.2|2755.2|2759.8|2753.8|59
1591266600000|2020-06-04 10:30:00|2762|2756|2763|2757|2764|2758|2762|2756|53
1591266900000|2020-06-04 10:35:00|2762.8|2756.8|2761|2755|2762.8|2756.8|2761|2755|27
1591267200000|2020-06-04 10:40:00|2761.2|2755.2|2760.7|2754.7|2762|2756|2760.7|2754.7|28
1591267500000|2020-06-04 10:45:00|2761|2755|2760.7|2754.7|2761.2|2755.2|2760.2|2754.2|32
1591267800000|2020-06-04 10:50:00|2761|2755|2761.7|2755.7|2762|2756|2761|2755|23
1591268100000|2020-06-04 10:55:00|2761.2|2755.2|2762|2756|2762|2756|2761|2755|15
1591268400000|2020-06-04 11:00:00|2762.2|2756.2|2761.2|2755.2|2762.2|2756.2|2761.2|2755.2|90
1591268700000|2020-06-04 11:05:00|2761|2755|2762|2756|2763.2|2757.2|2761|2755|42
1591269000000|2020-06-04 11:10:00|2762.2|2756.2|2762.2|2756.2|2762.2|2756.2|2761|2755|15
1591269300000|2020-06-04 11:15:00|2762.7|2756.7|2764.2|2758.2|2764.2|2758.2|2762.2|2756.2|69
1591269600000|2020-06-04 11:20:00|2763.7|2757.7|2762.7|2756.7|2763.7|2757.7|2762.2|2756.2|11
1591269900000|2020-06-04 11:25:00|2763|2757|2762.7|2756.7|2763.2|2757.2|2762.7|2756.7|2
1591270200000|2020-06-04 11:30:00|2763|2757|2762.2|2756.2|2763.2|2757.2|2762.2|2756.2|17
1591270500000|2020-06-04 11:35:00|2761|2755|2765|2759|2765|2759|2761|2755|175
1591270800000|2020-06-04 11:40:00|2764.7|2758.7|2762.2|2756.2|2765.2|2759.2|2762|2756|69
1591271100000|2020-06-04 11:45:00|2762|2756|2766|2760|2768|2762|2762|2756|337
1591271400000|2020-06-04 11:50:00|2765.5|2759.5|2767|2761|2768|2762|2765.2|2759.2|36
1591271700000|2020-06-04 11:55:00|2768|2762|2766|2760|2769.2|2763.2|2766|2760|142
1591272000000|2020-06-04 12:00:00|2766.2|2760.2|2762.7|2756.7|2767|2761|2762.2|2756.2|128
1591272300000|2020-06-04 12:05:00|2763|2757|2763|2757|2764|2758|2762.5|2756.5|84
1591272600000|2020-06-04 12:10:00|2762.7|2756.7|2765|2759|2765.5|2759.5|2762.7|2756.7|62
1591272900000|2020-06-04 12:15:00|2765.2|2759.2|2766|2760|2766.2|2760.2|2765|2759|44
1591273200000|2020-06-04 12:20:00|2765.2|2759.2|2766|2760|2766.2|2760.2|2764.9|2758.9|174
1591273500000|2020-06-04 12:25:00|2765.7|2759.7|2766|2760|2766.2|2760.2|2765.2|2759.2|55
1591273800000|2020-06-04 12:30:00|2767|2761|2764|2758|2767.2|2761.2|2763|2757|283
1591274100000|2020-06-04 12:35:00|2763.4|2757.4|2764.5|2758.5|2765|2759|2761.2|2755.2|291
1591274400000|2020-06-04 12:40:00|2764.9|2758.9|2762.2|2756.2|2765|2759|2762.2|2756.2|93
1591277400000|2020-06-04 13:30:00|2766.6|2760.6|2769.7|2763.7|2774.1|2768.1|2763.9|2757.9|981
1591277700000|2020-06-04 13:35:00|2770.1|2764.1|2772.1|2766.1|2778.1|2772.1|2768.2|2762.2|662
1591278000000|2020-06-04 13:40:00|2771.2|2765.2|2778.2|2772.2|2779.7|2773.7|2770.1|2764.1|466
1591278300000|2020-06-04 13:45:00|2778.7|2772.7|2780.1|2774.1|2781.1|2775.1|2775.2|2769.2|392
1591278600000|2020-06-04 13:50:00|2780.2|2774.2|2784.1|2778.1|2787.1|2781.1|2780.1|2774.1|1001
1591278900000|2020-06-04 13:55:00|2784.2|2778.2|2785.1|2779.1|2786.1|2780.1|2783.2|2777.2|358
1591279200000|2020-06-04 14:00:00|2785.2|2779.2|2787.1|2781.1|2789.2|2783.2|2785.1|2779.1|439
1591279500000|2020-06-04 14:05:00|2786.4|2780.4|2785.1|2779.1|2787.9|2781.9|2783.1|2777.1|442
1591279800000|2020-06-04 14:10:00|2784.2|2778.2|2790.2|2784.2|2791.2|2785.2|2784.1|2778.1|308
1591280100000|2020-06-04 14:15:00|2790.1|2784.1|2789.1|2783.1|2792.1|2786.1|2787.2|2781.2|454
1591280400000|2020-06-04 14:20:00|2789.2|2783.2|2782.9|2776.9|2789.2|2783.2|2780.2|2774.2|533
1591280700000|2020-06-04 14:25:00|2782.1|2776.1|2781.9|2775.9|2782.2|2776.2|2779.9|2773.9|269
1591281000000|2020-06-04 14:30:00|2782.1|2776.1|2783.9|2777.9|2785.9|2779.9|2782.1|2776.1|411
1591281300000|2020-06-04 14:35:00|2784.1|2778.1|2782.1|2776.1|2784.1|2778.1|2779.2|2773.2|445
1591281600000|2020-06-04 14:40:00|2782.2|2776.2|2785.1|2779.1|2785.9|2779.9|2782.1|2776.1|271
1591281900000|2020-06-04 14:45:00|2785.9|2779.9|2789.1|2783.1|2790.1|2784.1|2785.9|2779.9|279
1591282200000|2020-06-04 14:50:00|2788.9|2782.9|2792.1|2786.1|2792.1|2786.1|2788.1|2782.1|325
1591282500000|2020-06-04 14:55:00|2792.3|2786.3|2793.1|2787.1|2793.9|2787.9|2791.6|2785.6|265
1591282800000|2020-06-04 15:00:00|2793.3|2787.3|2791.1|2785.1|2793.9|2787.9|2789.9|2783.9|285
1591283100000|2020-06-04 15:05:00|2790.3|2784.3|2787.1|2781.1|2791.1|2785.1|2787.1|2781.1|452
1591283400000|2020-06-04 15:10:00|2786.6|2780.6|2780.1|2774.1|2787.1|2781.1|2780.1|2774.1|381
1591283700000|2020-06-04 15:15:00|2779.6|2773.6|2775.3|2769.3|2780.1|2774.1|2775.1|2769.1|358
1591284000000|2020-06-04 15:20:00|2775.1|2769.1|2774.1|2768.1|2779.1|2773.1|2773.1|2767.1|556
1591284300000|2020-06-04 15:25:00|2775.1|2769.1|2777.1|2771.1|2778.4|2772.4|2775.1|2769.1|797
1591284600000|2020-06-04 15:30:00|2776.3|2770.3|2778.3|2772.3|2780.1|2774.1|2775.3|2769.3|290
1591284900000|2020-06-04 15:35:00|2778.1|2772.1|2780.1|2774.1|2781.1|2775.1|2777.1|2771.1|173
1591285200000|2020-06-04 15:40:00|2780.3|2774.3|2783.1|2777.1|2784.1|2778.1|2780.3|2774.3|268
1591285500000|2020-06-04 15:45:00|2782.6|2776.6|2785.1|2779.1|2785.3|2779.3|2782.3|2776.3|250
1591285800000|2020-06-04 15:50:00|2784.3|2778.3|2784.3|2778.3|2787.1|2781.1|2784.1|2778.1|244
1591286100000|2020-06-04 15:55:00|2784.6|2778.6|2787.1|2781.1|2788.9|2782.9|2784.3|2778.3|602
1591286400000|2020-06-04 16:00:00|2786.3|2780.3|2784.3|2778.3|2786.3|2780.3|2784.1|2778.1|189
1591286700000|2020-06-04 16:05:00|2783.8|2777.8|2786.1|2780.1|2787.1|2781.1|2782.1|2776.1|369
1591287000000|2020-06-04 16:10:00|2785.8|2779.8|2784.3|2778.3|2786.3|2780.3|2784.3|2778.3|104
1591287300000|2020-06-04 16:15:00|2783.1|2777.1|2783.3|2777.3|2784.3|2778.3|2782.3|2776.3|124
1591287600000|2020-06-04 16:20:00|2784.1|2778.1|2784.8|2778.8|2785.3|2779.3|2782.1|2776.1|177
1591287900000|2020-06-04 16:25:00|2784.5|2778.5|2785.1|2779.1|2785.3|2779.3|2784.3|2778.3|126
1591288200000|2020-06-04 16:30:00|2786.1|2780.1|2786.8|2780.8|2788.3|2782.3|2785.3|2779.3|243
1591288500000|2020-06-04 16:35:00|2787.1|2781.1|2785.1|2779.1|2787.3|2781.3|2784.3|2778.3|147
1591288800000|2020-06-04 16:40:00|2784.9|2778.9|2783.3|2777.3|2785.3|2779.3|2783.3|2777.3|115
1591289100000|2020-06-04 16:45:00|2784.1|2778.1|2784.1|2778.1|2785.3|2779.3|2783.3|2777.3|95
1591289400000|2020-06-04 16:50:00|2783.8|2777.8|2786.3|2780.3|2786.3|2780.3|2783.8|2777.8|277
1591289700000|2020-06-04 16:55:00|2786.1|2780.1|2786.3|2780.3|2786.3|2780.3|2785.3|2779.3|94
1591290000000|2020-06-04 17:00:00|2787.1|2781.1|2785.3|2779.3|2787.3|2781.3|2785.3|2779.3|137
1591290300000|2020-06-04 17:05:00|2785.8|2779.8|2788.3|2782.3|2789.3|2783.3|2785.3|2779.3|129
1591290600000|2020-06-04 17:10:00|2788.1|2782.1|2788.3|2782.3|2789.1|2783.1|2787.3|2781.3|71
1591290900000|2020-06-04 17:15:00|2789.1|2783.1|2788.3|2782.3|2789.3|2783.3|2788.3|2782.3|114
1591291200000|2020-06-04 17:20:00|2788.8|2782.8|2788.3|2782.3|2790.3|2784.3|2788.3|2782.3|154
1591291500000|2020-06-04 17:25:00|2787.8|2781.8|2786.3|2780.3|2787.8|2781.8|2786.3|2780.3|65
1591291800000|2020-06-04 17:30:00|2787.1|2781.1|2785.3|2779.3|2787.3|2781.3|2785.3|2779.3|455
1591292100000|2020-06-04 17:35:00|2786.3|2780.3|2788.3|2782.3|2788.3|2782.3|2785.3|2779.3|82
1591292400000|2020-06-04 17:40:00|2788.5|2782.5|2791.1|2785.1|2791.3|2785.3|2788.5|2782.5|276
1591292700000|2020-06-04 17:45:00|2791.3|2785.3|2788.3|2782.3|2791.3|2785.3|2788.3|2782.3|175
1591293000000|2020-06-04 17:50:00|2789.3|2783.3|2790.3|2784.3|2791.8|2785.8|2789.1|2783.1|198
1591293300000|2020-06-04 17:55:00|2789.8|2783.8|2789.1|2783.1|2791.1|2785.1|2787.3|2781.3|275
1591293600000|2020-06-04 18:00:00|2789.3|2783.3|2791.1|2785.1|2791.9|2785.9|2788.3|2782.3|201
1591293900000|2020-06-04 18:05:00|2791.3|2785.3|2789.6|2783.6|2791.3|2785.3|2789.3|2783.3|199
1591294200000|2020-06-04 18:10:00|2790.1|2784.1|2791.3|2785.3|2794.3|2788.3|2789.3|2783.3|1219
1591294500000|2020-06-04 18:15:00|2791.8|2785.8|2789.1|2783.1|2792.1|2786.1|2786.1|2780.1|1333
1591315200000|2020-06-05 00:00:00|2781.7|2775.7|2790.2|2784.2|2790.2|2784.2|2781.7|2775.7|237
1591315500000|2020-06-05 00:05:00|2789.7|2783.7|2788.2|2782.2|2790.2|2784.2|2787.7|2781.7|46
1591315800000|2020-06-05 00:10:00|2788.7|2782.7|2787.2|2781.2|2789.9|2783.9|2787.2|2781.2|17
1591316100000|2020-06-05 00:15:00|2786.9|2780.9|2787.9|2781.9|2788.2|2782.2|2786.2|2780.2|14
1591316400000|2020-06-05 00:20:00|2787.4|2781.4|2784.2|2778.2|2787.4|2781.4|2784.2|2778.2|97
1591316700000|2020-06-05 00:25:00|2783.7|2777.7|2788.2|2782.2|2788.2|2782.2|2783.2|2777.2|47
1591317000000|2020-06-05 00:30:00|2788|2782|2786.2|2780.2|2789.2|2783.2|2785.2|2779.2|128
1591317300000|2020-06-05 00:35:00|2786.9|2780.9|2787.2|2781.2|2787.9|2781.9|2786.9|2780.9|9
1591317600000|2020-06-05 00:40:00|2786.6|2780.6|2787.2|2781.2|2787.2|2781.2|2786.2|2780.2|10
1591317900000|2020-06-05 00:45:00|2786.9|2780.9|2787.2|2781.2|2787.2|2781.2|2786.9|2780.9|5
1591318200000|2020-06-05 00:50:00|2787.9|2781.9|2787.2|2781.2|2787.9|2781.9|2786.4|2780.4|8
1591318500000|2020-06-05 00:55:00|2786.9|2780.9|2787.2|2781.2|2787.2|2781.2|2786.9|2780.9|9
1591318800000|2020-06-05 01:00:00|2788.2|2782.2|2788.2|2782.2|2790.2|2784.2|2786.4|2780.4|69
1591319100000|2020-06-05 01:05:00|2788.9|2782.9|2788.2|2782.2|2788.9|2782.9|2787.9|2781.9|18
1591319400000|2020-06-05 01:10:00|2789.2|2783.2|2788.2|2782.2|2789.2|2783.2|2787.4|2781.4|28
1591319700000|2020-06-05 01:15:00|2787.9|2781.9|2785.2|2779.2|2788.2|2782.2|2785.2|2779.2|70
1591320000000|2020-06-05 01:20:00|2785.5|2779.5|2787.2|2781.2|2787.4|2781.4|2785.5|2779.5|40
1591320300000|2020-06-05 01:25:00|2786.2|2780.2|2786.2|2780.2|2788.2|2782.2|2786.2|2780.2|31
1591320600000|2020-06-05 01:30:00|2787.2|2781.2|2787.2|2781.2|2788.2|2782.2|2787.2|2781.2|14
1591320900000|2020-06-05 01:35:00|2787.5|2781.5|2787.2|2781.2|2787.9|2781.9|2786.2|2780.2|33
1591321200000|2020-06-05 01:40:00|2786.9|2780.9|2785.2|2779.2|2787.4|2781.4|2785.2|2779.2|34
1591321500000|2020-06-05 01:45:00|2784.4|2778.4|2785.4|2779.4|2786.2|2780.2|2783.4|2777.4|73
1591321800000|2020-06-05 01:50:00|2785.2|2779.2|2786.2|2780.2|2786.4|2780.4|2785.2|2779.2|23
1591322100000|2020-06-05 01:55:00|2786.4|2780.4|2785.2|2779.2|2787.2|2781.2|2785.2|2779.2|28
1591322400000|2020-06-05 02:00:00|2785.4|2779.4|2786.2|2780.2|2786.2|2780.2|2785.2|2779.2|2
1591322700000|2020-06-05 02:05:00|2786.5|2780.5|2785.9|2779.9|2787.2|2781.2|2785.2|2779.2|39
1591323000000|2020-06-05 02:10:00|2786.2|2780.2|2787.2|2781.2|2787.2|2781.2|2785.9|2779.9|18
1591323300000|2020-06-05 02:15:00|2787.7|2781.7|2788.2|2782.2|2788.2|2782.2|2787.2|2781.2|11
1591323600000|2020-06-05 02:20:00|2788.9|2782.9|2790.2|2784.2|2790.2|2784.2|2788.2|2782.2|53
1591323900000|2020-06-05 02:25:00|2789.2|2783.2|2789.2|2783.2|2790.2|2784.2|2789|2783|20
1591324200000|2020-06-05 02:30:00|2788.7|2782.7|2792.2|2786.2|2792.2|2786.2|2788.2|2782.2|240
1591324500000|2020-06-05 02:35:00|2793.2|2787.2|2793.2|2787.2|2794.2|2788.2|2792.2|2786.2|121
1591324800000|2020-06-05 02:40:00|2792.9|2786.9|2794.2|2788.2|2794.2|2788.2|2792.2|2786.2|42
1591325100000|2020-06-05 02:45:00|2794.9|2788.9|2794.2|2788.2|2795.2|2789.2|2794.2|2788.2|13
1591325400000|2020-06-05 02:50:00|2794.9|2788.9|2796.2|2790.2|2796.7|2790.7|2793.2|2787.2|68
1591325700000|2020-06-05 02:55:00|2796.7|2790.7|2798.2|2792.2|2798.2|2792.2|2796.2|2790.2|37
1591326000000|2020-06-05 03:00:00|2798.4|2792.4|2798.2|2792.2|2799.2|2793.2|2798.2|2792.2|58
1591326300000|2020-06-05 03:05:00|2799.2|2793.2|2799.2|2793.2|2799.2|2793.2|2797.4|2791.4|22
1591326600000|2020-06-05 03:10:00|2799.4|2793.4|2799.2|2793.2|2800|2794|2799.2|2793.2|53
1591326900000|2020-06-05 03:15:00|2799|2793|2799.2|2793.2|2800.2|2794.2|2799|2793|30
1591327200000|2020-06-05 03:20:00|2800.2|2794.2|2801.2|2795.2|2802.1|2796.1|2800.2|2794.2|55
1591327500000|2020-06-05 03:25:00|2800.9|2794.9|2800.2|2794.2|2801.2|2795.2|2800.2|2794.2|11
1591327800000|2020-06-05 03:30:00|2801.2|2795.2|2800.2|2794.2|2801.2|2795.2|2800.2|2794.2|9
1591328100000|2020-06-05 03:35:00|2799.9|2793.9|2798.4|2792.4|2799.9|2793.9|2798.4|2792.4|29
1591328400000|2020-06-05 03:40:00|2798.2|2792.2|2799.2|2793.2|2799.2|2793.2|2798.2|2792.2|4
1591328700000|2020-06-05 03:45:00|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|3
1591329000000|2020-06-05 03:50:00|2798.2|2792.2|2796.2|2790.2|2798.2|2792.2|2795.9|2789.9|88
1591329300000|2020-06-05 03:55:00|2796.4|2790.4|2798.2|2792.2|2799.2|2793.2|2796.4|2790.4|54
1591329600000|2020-06-05 04:00:00|||||||||7
1591329900000|2020-06-05 04:05:00|2798.4|2792.4|2800.2|2794.2|2800.2|2794.2|2798.4|2792.4|66
1591330200000|2020-06-05 04:10:00|2799.2|2793.2|2799.4|2793.4|2800.2|2794.2|2799.2|2793.2|30
1591330500000|2020-06-05 04:15:00|2799.2|2793.2|2798.2|2792.2|2799.2|2793.2|2798.2|2792.2|23
1591330800000|2020-06-05 04:20:00|2797.9|2791.9|2798.2|2792.2|2798.2|2792.2|2796.9|2790.9|25
1591331100000|2020-06-05 04:25:00|2798.4|2792.4|2800.2|2794.2|2800.4|2794.4|2798.4|2792.4|21
1591331400000|2020-06-05 04:30:00|2799.9|2793.9|2797.9|2791.9|2799.9|2793.9|2797.7|2791.7|48
1591331700000|2020-06-05 04:35:00|2798.2|2792.2|2797.7|2791.7|2798.2|2792.2|2797.2|2791.2|37
1591332000000|2020-06-05 04:40:00|2798.2|2792.2|2797.2|2791.2|2798.2|2792.2|2797.2|2791.2|20
1591332300000|2020-06-05 04:45:00|2798.2|2792.2|2798.3|2792.3|2798.4|2792.4|2798.2|2792.2|5
1591332600000|2020-06-05 04:50:00|2798.4|2792.4|2798.3|2792.3|2798.4|2792.4|2798.3|2792.3|2
1591332900000|2020-06-05 04:55:00|2798.9|2792.9|2798.3|2792.3|2799.3|2793.3|2798.3|2792.3|24
1591333200000|2020-06-05 05:00:00|2798.4|2792.4|2800.3|2794.3|2800.4|2794.4|2798.4|2792.4|24
1591333500000|2020-06-05 05:05:00|2801.3|2795.3|2800.3|2794.3|2801.3|2795.3|2800.3|2794.3|48
1591333800000|2020-06-05 05:10:00|2801.3|2795.3|2802.3|2796.3|2802.3|2796.3|2801.3|2795.3|19
1591334100000|2020-06-05 05:15:00|2801.4|2795.4|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|20
1591334400000|2020-06-05 05:20:00|2802.1|2796.1|2803.3|2797.3|2803.4|2797.4|2801.8|2795.8|36
1591334700000|2020-06-05 05:25:00|||||||||10
1591335000000|2020-06-05 05:30:00|2804.3|2798.3|2805.3|2799.3|2806.3|2800.3|2804.3|2798.3|62
1591335300000|2020-06-05 05:35:00|2805.8|2799.8|2804.3|2798.3|2806.3|2800.3|2804.3|2798.3|24
1591335600000|2020-06-05 05:40:00|2804.8|2798.8|2805.3|2799.3|2806.3|2800.3|2804.3|2798.3|20
1591335900000|2020-06-05 05:45:00|2805.8|2799.8|2806.1|2800.1|2807.3|2801.3|2805.8|2799.8|31
1591336200000|2020-06-05 05:50:00|2806.3|2800.3|2806.6|2800.6|2807.3|2801.3|2805.3|2799.3|105
1591336500000|2020-06-05 05:55:00|2807.1|2801.1|2809.3|2803.3|2809.3|2803.3|2807.1|2801.1|94
1591336800000|2020-06-05 06:00:00|2809.1|2803.1|2807.3|2801.3|2811.3|2805.3|2807.3|2801.3|135
1591337100000|2020-06-05 06:05:00|2807.6|2801.6|2805.3|2799.3|2808.3|2802.3|2805.3|2799.3|43
1591337400000|2020-06-05 06:10:00|2805.1|2799.1|2806.3|2800.3|2806.3|2800.3|2804.3|2798.3|20
1591337700000|2020-06-05 06:15:00|2805.8|2799.8|2805.3|2799.3|2806.3|2800.3|2804.3|2798.3|10
1591338000000|2020-06-05 06:20:00|2805.5|2799.5|2806.3|2800.3|2807.3|2801.3|2805.5|2799.5|53
1591338300000|2020-06-05 06:25:00|2806.6|2800.6|2807.3|2801.3|2807.3|2801.3|2805.8|2799.8|9
1591338600000|2020-06-05 06:30:00|2808|2802|2809.3|2803.3|2809.3|2803.3|2806.3|2800.3|113
1591338900000|2020-06-05 06:35:00|2809.9|2803.9|2809.3|2803.3|2812.1|2806.1|2809.3|2803.3|206
1591339200000|2020-06-05 06:40:00|2809.6|2803.6|2810.3|2804.3|2810.3|2804.3|2808.3|2802.3|19
1591339500000|2020-06-05 06:45:00|2810.6|2804.6|2808.3|2802.3|2811.3|2805.3|2807.8|2801.8|98
1591339800000|2020-06-05 06:50:00|2807.8|2801.8|2807|2801|2808.3|2802.3|2806.5|2800.5|22
1591340100000|2020-06-05 06:55:00|2806.8|2800.8|2807.3|2801.3|2808.3|2802.3|2806.5|2800.5|16
1591340400000|2020-06-05 07:00:00|2807|2801|2806.5|2800.5|2807.5|2801.5|2806.5|2800.5|20
1591340700000|2020-06-05 07:05:00|2807.3|2801.3|2806.5|2800.5|2807.3|2801.3|2803.5|2797.5|44
1591341000000|2020-06-05 07:10:00|2807.3|2801.3|2809|2803|2810.3|2804.3|2806.8|2800.8|62
1591341300000|2020-06-05 07:15:00|2809.3|2803.3|2808|2802|2809.3|2803.3|2807|2801|18
1591341600000|2020-06-05 07:20:00|2808.5|2802.5|2807|2801|2808.5|2802.5|2806|2800|63
1591341900000|2020-06-05 07:25:00|2807.5|2801.5|2803.3|2797.3|2807.5|2801.5|2803.3|2797.3|247
1591342200000|2020-06-05 07:30:00|2803|2797|2799.3|2793.3|2804.3|2798.3|2799.3|2793.3|106
1591342500000|2020-06-05 07:35:00|2798.7|2792.7|2797.5|2791.5|2800.5|2794.5|2797.3|2791.3|121
1591342800000|2020-06-05 07:40:00|2797.3|2791.3|2797|2791|2797.5|2791.5|2794.5|2788.5|64
1591343100000|2020-06-05 07:45:00|2797.5|2791.5|2798.3|2792.3|2798.5|2792.5|2797.3|2791.3|111
1591343400000|2020-06-05 07:50:00|2798.5|2792.5|2801.3|2795.3|2802.5|2796.5|2797.5|2791.5|206
1591343700000|2020-06-05 07:55:00|2802.3|2796.3|2803.7|2797.7|2803.7|2797.7|2801.3|2795.3|441
1591344000000|2020-06-05 08:00:00|2804.2|2798.2|2807.7|2801.7|2807.7|2801.7|2802.8|2796.8|218
1591344300000|2020-06-05 08:05:00|2807.8|2801.8|2810|2804|2811.7|2805.7|2807.7|2801.7|246
1591344600000|2020-06-05 08:10:00|2810.5|2804.5|2810.5|2804.5|2811.7|2805.7|2808.7|2802.7|96
1591344900000|2020-06-05 08:15:00|2810.7|2804.7|2812.7|2806.7|2812.7|2806.7|2809|2803|41
1591345200000|2020-06-05 08:20:00|2813.5|2807.5|2816.5|2810.5|2818.5|2812.5|2813.5|2807.5|570
1591345500000|2020-06-05 08:25:00|2815.7|2809.7|2816|2810|2817.5|2811.5|2814.7|2808.7|131
1591345800000|2020-06-05 08:30:00|2816.7|2810.7|2815.5|2809.5|2817.7|2811.7|2815.5|2809.5|29
1591346100000|2020-06-05 08:35:00|2815|2809|2816|2810|2817.2|2811.2|2814.5|2808.5|47
1591346400000|2020-06-05 08:40:00|2816.5|2810.5|2816|2810|2817.7|2811.7|2816|2810|36
1591346700000|2020-06-05 08:45:00|2816.5|2810.5|2817|2811|2817.9|2811.9|2816.5|2810.5|70
1591347000000|2020-06-05 08:50:00|2817.3|2811.3|2813.5|2807.5|2817.5|2811.5|2813.5|2807.5|48
1591347300000|2020-06-05 08:55:00|2813.8|2807.8|2815.5|2809.5|2815.5|2809.5|2812.5|2806.5|51
1591347600000|2020-06-05 09:00:00|2815.7|2809.7|2814|2808|2816.5|2810.5|2813.5|2807.5|17
1591347900000|2020-06-05 09:05:00|2813.7|2807.7|2814.5|2808.5|2815.5|2809.5|2813.5|2807.5|31
1591348200000|2020-06-05 09:10:00|2814.7|2808.7|2814.5|2808.5|2816.2|2810.2|2813.7|2807.7|35
1591348500000|2020-06-05 09:15:00|2814.7|2808.7|2810.5|2804.5|2815.5|2809.5|2810.5|2804.5|68
1591348800000|2020-06-05 09:20:00|2810.2|2804.2|2806.7|2800.7|2810.2|2804.2|2805.9|2799.9|146
1591349100000|2020-06-05 09:25:00|2806.5|2800.5|2808.7|2802.7|2809.7|2803.7|2805.9|2799.9|142
1591349400000|2020-06-05 09:30:00|2808.2|2802.2|2808|2802|2808.7|2802.7|2806.5|2800.5|214
1591349700000|2020-06-05 09:35:00|2808.5|2802.5|2812.5|2806.5|2813.7|2807.7|2808.5|2802.5|76
1591350000000|2020-06-05 09:40:00|2812|2806|2814|2808|2815.5|2809.5|2811.7|2805.7|99
1591350300000|2020-06-05 09:45:00|2813.7|2807.7|2815.5|2809.5|2816.5|2810.5|2813.7|2807.7|65
1591350600000|2020-06-05 09:50:00|2814.5|2808.5|2816.7|2810.7|2817.7|2811.7|2814.3|2808.3|96
1591350900000|2020-06-05 09:55:00|2817|2811|2816.5|2810.5|2817.5|2811.5|2815.5|2809.5|32
1591351200000|2020-06-05 10:00:00|2815.7|2809.7|2818.5|2812.5|2818.5|2812.5|2815.5|2809.5|134
1591351500000|2020-06-05 10:05:00|2818.7|2812.7|2817.7|2811.7|2819|2813|2817.5|2811.5|47
1591351800000|2020-06-05 10:10:00|2818|2812|2815|2809|2818.5|2812.5|2814.7|2808.7|48
1591352100000|2020-06-05 10:15:00|2815.5|2809.5|2817.7|2811.7|2817.7|2811.7|2815.5|2809.5|39
1591352400000|2020-06-05 10:20:00|2817.5|2811.5|2816.7|2810.7|2817.7|2811.7|2816.5|2810.5|18
1591352700000|2020-06-05 10:25:00|2816.5|2810.5|2815.2|2809.2|2816.5|2810.5|2813.5|2807.5|271
1591353000000|2020-06-05 10:30:00|2814.9|2808.9|2815.7|2809.7|2816.2|2810.2|2814.7|2808.7|7
1591353300000|2020-06-05 10:35:00|2815.5|2809.5|2816.5|2810.5|2816.7|2810.7|2814.7|2808.7|57
1591353600000|2020-06-05 10:40:00|2816.2|2810.2|2815.7|2809.7|2816.7|2810.7|2815.5|2809.5|31
1591353900000|2020-06-05 10:45:00|2816.3|2810.3|2815.7|2809.7|2817.5|2811.5|2815.7|2809.7|66
1591354200000|2020-06-05 10:50:00|2816.5|2810.5|2818|2812|2818|2812|2816.5|2810.5|33
1591354500000|2020-06-05 10:55:00|2817.5|2811.5|2818.5|2812.5|2819.5|2813.5|2817.5|2811.5|44
1591354800000|2020-06-05 11:00:00|2818.7|2812.7|2818.5|2812.5|2818.7|2812.7|2817.7|2811.7|34
1591355100000|2020-06-05 11:05:00|2817.5|2811.5|2817.7|2811.7|2817.7|2811.7|2816.7|2810.7|26
1591355400000|2020-06-05 11:10:00|2817.5|2811.5|2814.7|2808.7|2817.7|2811.7|2814.5|2808.5|24
1591355700000|2020-06-05 11:15:00|2815.5|2809.5|2814.7|2808.7|2815.7|2809.7|2814.5|2808.5|13
1591356000000|2020-06-05 11:20:00|2815|2809|2815.7|2809.7|2816.7|2810.7|2815|2809|14
1591356300000|2020-06-05 11:25:00|2815.5|2809.5|2814.7|2808.7|2816.7|2810.7|2814.5|2808.5|41
1591356600000|2020-06-05 11:30:00|2814.5|2808.5|2816.7|2810.7|2816.7|2810.7|2814.5|2808.5|55
1591356900000|2020-06-05 11:35:00|2816.2|2810.2|2810.7|2804.7|2816.7|2810.7|2810.7|2804.7|140
1591357200000|2020-06-05 11:40:00|2810.5|2804.5|2810.9|2804.9|2812.2|2806.2|2810.5|2804.5|101
1591357500000|2020-06-05 11:45:00|2810.7|2804.7|2814.7|2808.7|2814.7|2808.7|2810.7|2804.7|82
1591357800000|2020-06-05 11:50:00|2815.2|2809.2|2813|2807|2815.7|2809.7|2812.7|2806.7|49
1591358100000|2020-06-05 11:55:00|2813.5|2807.5|2813.7|2807.7|2813.7|2807.7|2812.1|2806.1|75
1591358400000|2020-06-05 12:00:00|2814.7|2808.7|2816.7|2810.7|2816.7|2810.7|2814.7|2808.7|78
1591358700000|2020-06-05 12:05:00|2817.2|2811.2|2814.7|2808.7|2817.7|2811.7|2813.5|2807.5|39
1591359000000|2020-06-05 12:10:00|2815.5|2809.5|2813.7|2807.7|2815.7|2809.7|2813.7|2807.7|33
1591359300000|2020-06-05 12:15:00|2812.7|2806.7|2811.7|2805.7|2813.7|2807.7|2811.7|2805.7|52
1591359600000|2020-06-05 12:20:00|2811|2805|2809.5|2803.5|2811.2|2805.2|2807.9|2801.9|118
1591359900000|2020-06-05 12:25:00|2808.7|2802.7|2808.9|2802.9|2809.7|2803.7|2807.5|2801.5|36
1591360200000|2020-06-05 12:30:00|2808.4|2802.4|2814.7|2808.7|2814.7|2808.7|2807.9|2801.9|61
1591360500000|2020-06-05 12:35:00|2813.7|2807.7|2816|2810|2816.7|2810.7|2813.7|2807.7|237
1591360800000|2020-06-05 12:40:00|2816.5|2810.5|2816.7|2810.7|2817.9|2811.9|2814.7|2808.7|196
1591363800000|2020-06-05 13:30:00|2821.9|2815.9|2825.7|2819.7|2828.5|2822.5|2813.7|2807.7|1140
1591364100000|2020-06-05 13:35:00|2825.9|2819.9|2825.2|2819.2|2827.2|2821.2|2821.7|2815.7|736
1591364400000|2020-06-05 13:40:00|2825.5|2819.5|2827.5|2821.5|2828.7|2822.7|2824.4|2818.4|949
1591364700000|2020-06-05 13:45:00|2828.4|2822.4|2831.9|2825.9|2833.2|2827.2|2825.5|2819.5|559
1591365000000|2020-06-05 13:50:00|2832.4|2826.4|2830.6|2824.6|2832.4|2826.4|2827.4|2821.4|874
1591365300000|2020-06-05 13:55:00|2831.4|2825.4|2826.6|2820.6|2831.4|2825.4|2825.6|2819.6|478
1591365600000|2020-06-05 14:00:00|2825.6|2819.6|2829.4|2823.4|2829.6|2823.6|2825.6|2819.6|492
1591365900000|2020-06-05 14:05:00|2829.2|2823.2|2827.6|2821.6|2829.6|2823.6|2827.1|2821.1|339
1591366200000|2020-06-05 14:10:00|2827.4|2821.4|2822.9|2816.9|2827.4|2821.4|2820.9|2814.9|1418
1591366500000|2020-06-05 14:15:00|2822.7|2816.7|2823.9|2817.9|2824.9|2818.9|2821.9|2815.9|439
1591366800000|2020-06-05 14:20:00|2823.7|2817.7|2821.7|2815.7|2825.2|2819.2|2820.9|2814.9|357
1591367100000|2020-06-05 14:25:00|2822.1|2816.1|2813.7|2807.7|2823.7|2817.7|2813.7|2807.7|1117
1591367400000|2020-06-05 14:30:00|2813.4|2807.4|2817.7|2811.7|2817.9|2811.9|2810.7|2804.7|794
1591367700000|2020-06-05 14:35:00|2817.6|2811.6|2816.7|2810.7|2820.7|2814.7|2816.7|2810.7|536
1591368000000|2020-06-05 14:40:00|2816.9|2810.9|2813.6|2807.6|2818.7|2812.7|2813.6|2807.6|234
1591368300000|2020-06-05 14:45:00|2813.2|2807.2|2812.6|2806.6|2814.6|2808.6|2810.6|2804.6|394
1591368600000|2020-06-05 14:50:00|2812.7|2806.7|2810.6|2804.6|2812.7|2806.7|2809.6|2803.6|421
1591368900000|2020-06-05 14:55:00|2810.7|2804.7|2811.8|2805.8|2812.8|2806.8|2810.6|2804.6|258
1591369200000|2020-06-05 15:00:00|2812.6|2806.6|2817.6|2811.6|2818.6|2812.6|2811.6|2805.6|462
1591369500000|2020-06-05 15:05:00|2817.8|2811.8|2816.8|2810.8|2817.8|2811.8|2815.6|2809.6|234
1591369800000|2020-06-05 15:10:00|2816.9|2810.9|2822.8|2816.8|2822.8|2816.8|2815.3|2809.3|332
1591370100000|2020-06-05 15:15:00|2822.6|2816.6|2823.9|2817.9|2823.9|2817.9|2821.9|2815.9|320
1591370400000|2020-06-05 15:20:00|2823.8|2817.8|2827.9|2821.9|2827.9|2821.9|2823.8|2817.8|418
1591370700000|2020-06-05 15:25:00|2827.8|2821.8|2829.1|2823.1|2829.8|2823.8|2825.6|2819.6|341
1591371000000|2020-06-05 15:30:00|2828.8|2822.8|2828.8|2822.8|2831.8|2825.8|2825.9|2819.9|595
1591371300000|2020-06-05 15:35:00|2828.9|2822.9|2829.8|2823.8|2830.8|2824.8|2828.6|2822.6|492
1591371600000|2020-06-05 15:40:00|2829.6|2823.6|2835.8|2829.8|2836.8|2830.8|2829.6|2823.6|745
1591371900000|2020-06-05 15:45:00|2835.6|2829.6|2836.8|2830.8|2837.8|2831.8|2835.6|2829.6|636
1591372200000|2020-06-05 15:50:00|2836.9|2830.9|2848.8|2842.8|2848.9|2842.9|2836.8|2830.8|749
1591372500000|2020-06-05 15:55:00|2848.6|2842.6|2846.8|2840.8|2849.6|2843.6|2846.6|2840.6|616
1591372800000|2020-06-05 16:00:00|2847|2841|2846.6|2840.6|2847|2841|2845.6|2839.6|431
1591373100000|2020-06-05 16:05:00|2846.1|2840.1|2844.6|2838.6|2848.6|2842.6|2843.6|2837.6|858
1591373400000|2020-06-05 16:10:00|2844.8|2838.8|2840.6|2834.6|2844.8|2838.8|2840.6|2834.6|389
1591373700000|2020-06-05 16:15:00|2839.8|2833.8|2841.8|2835.8|2842.8|2836.8|2839.8|2833.8|271
1591374000000|2020-06-05 16:20:00|2841.6|2835.6|2842.6|2836.6|2842.8|2836.8|2840.6|2834.6|177
1591374300000|2020-06-05 16:25:00|2842.8|2836.8|2840.8|2834.8|2843.8|2837.8|2840.6|2834.6|290
1591374600000|2020-06-05 16:30:00|2840.6|2834.6|2835.4|2829.4|2840.6|2834.6|2833.8|2827.8|390
1591374900000|2020-06-05 16:35:00|2835.6|2829.6|2837.6|2831.6|2837.6|2831.6|2834.6|2828.6|281
1591375200000|2020-06-05 16:40:00|2837.8|2831.8|2837.8|2831.8|2840.6|2834.6|2837.6|2831.6|187
1591375500000|2020-06-05 16:45:00|2838.1|2832.1|2840.6|2834.6|2840.8|2834.8|2837.8|2831.8|215
1591375800000|2020-06-05 16:50:00|2840.1|2834.1|2839.8|2833.8|2840.1|2834.1|2837.3|2831.3|240
1591376100000|2020-06-05 16:55:00|2839.6|2833.6|2840.6|2834.6|2840.8|2834.8|2838.3|2832.3|133
1591376400000|2020-06-05 17:00:00|2839.6|2833.6|2838.8|2832.8|2839.8|2833.8|2838.1|2832.1|161
1591376700000|2020-06-05 17:05:00|2838.6|2832.6|2836.6|2830.6|2838.6|2832.6|2835.6|2829.6|232
1591377000000|2020-06-05 17:10:00|2835.6|2829.6|2837.6|2831.6|2837.8|2831.8|2834.6|2828.6|171
1591377300000|2020-06-05 17:15:00|2836.6|2830.6|2836.6|2830.6|2837.8|2831.8|2836.6|2830.6|190
1591377600000|2020-06-05 17:20:00|2836.2|2830.2|2834|2828|2837.3|2831.3|2833.6|2827.6|389
1591377900000|2020-06-05 17:25:00|2834.3|2828.3|2832.6|2826.6|2836|2830|2832.6|2826.6|265
1591378200000|2020-06-05 17:30:00|2831.6|2825.6|2834.1|2828.1|2835.6|2829.6|2831.6|2825.6|361
1591378500000|2020-06-05 17:35:00|2834.6|2828.6|2834.3|2828.3|2835|2829|2832.6|2826.6|1879
1591378800000|2020-06-05 17:40:00|2834|2828|2828.6|2822.6|2834|2828|2826.8|2820.8|355
1591379100000|2020-06-05 17:45:00|2829.3|2823.3|2824.8|2818.8|2829.3|2823.3|2824|2818|586
1591379400000|2020-06-05 17:50:00|2825.8|2819.8|2826|2820|2826.8|2820.8|2824.3|2818.3|458
1591379700000|2020-06-05 17:55:00|2826.3|2820.3|2828|2822|2828|2822|2825.8|2819.8|302
1591380000000|2020-06-05 18:00:00|2828.6|2822.6|2829.8|2823.8|2830|2824|2826.8|2820.8|376
1591380300000|2020-06-05 18:05:00|2829.6|2823.6|2831.8|2825.8|2832.6|2826.6|2829.6|2823.6|764
1591380600000|2020-06-05 18:10:00|2831.6|2825.6|2823.6|2817.6|2832.6|2826.6|2822.6|2816.6|2590
1591380900000|2020-06-05 18:15:00|2822.8|2816.8|2835.8|2829.8|2835.8|2829.8|2820.8|2814.8|2035
1591574400000|2020-06-08 00:00:00|2837.5|2831.5|2834.7|2828.7|2837.5|2831.5|2831.5|2825.5|250
1591574700000|2020-06-08 00:05:00|2834.5|2828.5|2830.5|2824.5|2834.5|2828.5|2826.5|2820.5|355
1591575000000|2020-06-08 00:10:00|2830|2824|2832.5|2826.5|2832.7|2826.7|2828.5|2822.5|44
1591575300000|2020-06-08 00:15:00|2832.7|2826.7|2830.5|2824.5|2832.7|2826.7|2829.5|2823.5|120
1591575600000|2020-06-08 00:20:00|2830.2|2824.2|2834.2|2828.2|2834.2|2828.2|2829.9|2823.9|25
1591575900000|2020-06-08 00:25:00|2834.5|2828.5|2830.5|2824.5|2835.5|2829.5|2830.5|2824.5|52
1591576200000|2020-06-08 00:30:00|2830.7|2824.7|2830.2|2824.2|2830.7|2824.7|2829.7|2823.7|10
1591576500000|2020-06-08 00:35:00|2829.9|2823.9|2830.5|2824.5|2831.5|2825.5|2829.7|2823.7|28
1591576800000|2020-06-08 00:40:00|2830.2|2824.2|2829.5|2823.5|2830.5|2824.5|2829.2|2823.2|64
1591577100000|2020-06-08 00:45:00|2829.2|2823.2|2830.2|2824.2|2830.5|2824.5|2829.2|2823.2|17
1591577400000|2020-06-08 00:50:00|2830.5|2824.5|2832.2|2826.2|2832.5|2826.5|2830.2|2824.2|70
1591577700000|2020-06-08 00:55:00|2832.5|2826.5|2832.2|2826.2|2832.5|2826.5|2831.3|2825.3|38
1591578000000|2020-06-08 01:00:00|2832.5|2826.5|2831.5|2825.5|2834.5|2828.5|2831.3|2825.3|141
1591578300000|2020-06-08 01:05:00|2831.3|2825.3|2828.5|2822.5|2831.3|2825.3|2828.5|2822.5|65
1591578600000|2020-06-08 01:10:00|2828.7|2822.7|2828.3|2822.3|2829|2823|2827.5|2821.5|295
1591578900000|2020-06-08 01:15:00|2827.5|2821.5|2826.3|2820.3|2828.5|2822.5|2826.3|2820.3|228
1591579200000|2020-06-08 01:20:00|2826.5|2820.5|2826.3|2820.3|2828|2822|2826.3|2820.3|209
1591579500000|2020-06-08 01:25:00|2826.5|2820.5|2823.3|2817.3|2827.5|2821.5|2823.3|2817.3|91
1591579800000|2020-06-08 01:30:00|2822.8|2816.8|2823.3|2817.3|2825.5|2819.5|2821.3|2815.3|274
1591580100000|2020-06-08 01:35:00|2822.7|2816.7|2821.5|2815.5|2823.5|2817.5|2821.3|2815.3|67
1591580400000|2020-06-08 01:40:00|2821.3|2815.3|2819.7|2813.7|2821.5|2815.5|2817.3|2811.3|155
1591580700000|2020-06-08 01:45:00|2819.5|2813.5|2819.5|2813.5|2820.5|2814.5|2818.7|2812.7|44
1591581000000|2020-06-08 01:50:00|2819.7|2813.7|2819|2813|2819.7|2813.7|2818.7|2812.7|20
1591581300000|2020-06-08 01:55:00|2818.7|2812.7|2820.5|2814.5|2820.5|2814.5|2818.7|2812.7|19
1591581600000|2020-06-08 02:00:00|2820.7|2814.7|2821.3|2815.3|2821.3|2815.3|2819.9|2813.9|32
1591581900000|2020-06-08 02:05:00|2821.5|2815.5|2822.5|2816.5|2823|2817|2821.5|2815.5|7
1591582200000|2020-06-08 02:10:00|2822.7|2816.7|2823.5|2817.5|2823.7|2817.7|2822.7|2816.7|18
1591582500000|2020-06-08 02:15:00|2823.7|2817.7|2822.3|2816.3|2823.7|2817.7|2822.3|2816.3|41
1591582800000|2020-06-08 02:20:00|2822|2816|2821.5|2815.5|2822|2816|2820.5|2814.5|29
1591583100000|2020-06-08 02:25:00|2821|2815|2820.8|2814.8|2821.5|2815.5|2820.5|2814.5|9
1591583400000|2020-06-08 02:30:00|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2819.5|2813.5|35
1591583700000|2020-06-08 02:35:00|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821|2815|7
1591584000000|2020-06-08 02:40:00|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2820.5|2814.5|13
1591584300000|2020-06-08 02:45:00|2820.5|2814.5|2820|2814|2820.8|2814.8|2819.5|2813.5|17
1591584600000|2020-06-08 02:50:00|2819.5|2813.5|2820.3|2814.3|2820.3|2814.3|2819.3|2813.3|97
1591584900000|2020-06-08 02:55:00|2819.3|2813.3|2819.6|2813.6|2819.6|2813.6|2818.3|2812.3|28
1591585200000|2020-06-08 03:00:00|2819.3|2813.3|2820.6|2814.6|2820.6|2814.6|2818.8|2812.8|39
1591585500000|2020-06-08 03:05:00|2820.3|2814.3|2818.6|2812.6|2820.6|2814.6|2817.6|2811.6|35
1591585800000|2020-06-08 03:10:00|2818.1|2812.1|2818.6|2812.6|2819.6|2813.6|2817.6|2811.6|80
1591586100000|2020-06-08 03:15:00|2818.8|2812.8|2818.6|2812.6|2819.1|2813.1|2818.3|2812.3|3
1591586400000|2020-06-08 03:20:00|2818.1|2812.1|2817.8|2811.8|2818.6|2812.6|2817.6|2811.6|7
1591586700000|2020-06-08 03:25:00|2817.6|2811.6|2817.6|2811.6|2818.1|2812.1|2817.3|2811.3|3
1591587000000|2020-06-08 03:30:00|2818.1|2812.1|2819.1|2813.1|2819.1|2813.1|2818.1|2812.1|4
1591587300000|2020-06-08 03:35:00|2819.6|2813.6|2820.6|2814.6|2821.1|2815.1|2819.6|2813.6|9
1591587600000|2020-06-08 03:40:00|2821.1|2815.1|2820.6|2814.6|2821.4|2815.4|2820.6|2814.6|12
1591587900000|2020-06-08 03:45:00|2820.4|2814.4|2819.6|2813.6|2820.6|2814.6|2819.6|2813.6|102
1591588200000|2020-06-08 03:50:00|2820.1|2814.1|2819.6|2813.6|2821.1|2815.1|2819.6|2813.6|12
1591588500000|2020-06-08 03:55:00|2819.4|2813.4|2819.6|2813.6|2819.6|2813.6|2818.8|2812.8|15
1591588800000|2020-06-08 04:00:00|2819.4|2813.4|2818.9|2812.9|2819.4|2813.4|2818.4|2812.4|8
1591589100000|2020-06-08 04:05:00|2818.6|2812.6|2819.6|2813.6|2819.9|2813.9|2818.6|2812.6|12
1591589400000|2020-06-08 04:10:00|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1591589700000|2020-06-08 04:15:00|2818.4|2812.4|2817.6|2811.6|2818.6|2812.6|2817.6|2811.6|31
1591590000000|2020-06-08 04:20:00|2817.4|2811.4|2816.8|2810.8|2817.6|2811.6|2816.8|2810.8|81
1591590300000|2020-06-08 04:25:00|2817.1|2811.1|2817.6|2811.6|2817.6|2811.6|2817.1|2811.1|1
1591590600000|2020-06-08 04:30:00|2817.8|2811.8|2816.3|2810.3|2817.8|2811.8|2815.4|2809.4|15
1591590900000|2020-06-08 04:35:00|2816.6|2810.6|2816.6|2810.6|2817.6|2811.6|2816.4|2810.4|5
1591591200000|2020-06-08 04:40:00|2817.1|2811.1|2817.6|2811.6|2818.1|2812.1|2816.1|2810.1|16
1591591500000|2020-06-08 04:45:00|2817.1|2811.1|2816.9|2810.9|2817.8|2811.8|2816.9|2810.9|3
1591591800000|2020-06-08 04:50:00|2816.6|2810.6|2818.6|2812.6|2818.6|2812.6|2816.6|2810.6|3
1591592100000|2020-06-08 04:55:00|2817.9|2811.9|2818.6|2812.6|2818.6|2812.6|2817.9|2811.9|3
1591592400000|2020-06-08 05:00:00|2818.3|2812.3|2817.6|2811.6|2818.3|2812.3|2816.4|2810.4|10
1591592700000|2020-06-08 05:05:00|2817.1|2811.1|2815.6|2809.6|2817.1|2811.1|2815.6|2809.6|20
1591593000000|2020-06-08 05:10:00|2814.6|2808.6|2814.8|2808.8|2814.8|2808.8|2814.6|2808.6|28
1591593300000|2020-06-08 05:15:00|2814.6|2808.6|2814.6|2808.6|2814.8|2808.8|2812.8|2806.8|44
1591593600000|2020-06-08 05:20:00|2813.8|2807.8|2814.1|2808.1|2814.6|2808.6|2813.6|2807.6|11
1591593900000|2020-06-08 05:25:00|2813.8|2807.8|2815.6|2809.6|2815.8|2809.8|2813.6|2807.6|38
1591594200000|2020-06-08 05:30:00|2815.3|2809.3|2813.6|2807.6|2815.6|2809.6|2812.6|2806.6|51
1591594500000|2020-06-08 05:35:00|2813.8|2807.8|2814.6|2808.6|2814.6|2808.6|2812.8|2806.8|133
1591594800000|2020-06-08 05:40:00|2813.8|2807.8|2816.3|2810.3|2816.4|2810.4|2813.6|2807.6|36
1591595100000|2020-06-08 05:45:00|2815.6|2809.6|2816.3|2810.3|2816.6|2810.6|2814.3|2808.3|5
1591595400000|2020-06-08 05:50:00|2816|2810|2815.6|2809.6|2816.4|2810.4|2814.8|2808.8|5
1591595700000|2020-06-08 05:55:00|2814.8|2808.8|2816.6|2810.6|2816.6|2810.6|2814.6|2808.6|13
1591596000000|2020-06-08 06:00:00|2816.8|2810.8|2814.6|2808.6|2816.8|2810.8|2814.6|2808.6|44
1591596300000|2020-06-08 06:05:00|2814.8|2808.8|2815.6|2809.6|2816.3|2810.3|2814.1|2808.1|16
1591596600000|2020-06-08 06:10:00|2815.9|2809.9|2816.6|2810.6|2817.1|2811.1|2815.6|2809.6|23
1591596900000|2020-06-08 06:15:00|2815.8|2809.8|2819.1|2813.1|2819.1|2813.1|2815.6|2809.6|53
1591597200000|2020-06-08 06:20:00|2819.4|2813.4|2818.6|2812.6|2819.6|2813.6|2818.4|2812.4|5
1591597500000|2020-06-08 06:25:00|2818.4|2812.4|2818.6|2812.6|2818.6|2812.6|2817.6|2811.6|8
1591597800000|2020-06-08 06:30:00|2818.1|2812.1|2817.4|2811.4|2818.4|2812.4|2817.4|2811.4|31
1591598100000|2020-06-08 06:35:00|2817.1|2811.1|2816.6|2810.6|2817.6|2811.6|2814.9|2808.9|108
1591598400000|2020-06-08 06:40:00|2816.1|2810.1|2815.6|2809.6|2816.6|2810.6|2815.6|2809.6|18
1591598700000|2020-06-08 06:45:00|2815.9|2809.9|2818.6|2812.6|2818.6|2812.6|2815.6|2809.6|47
1591599000000|2020-06-08 06:50:00|2818|2812|2821.8|2815.8|2821.8|2815.8|2817.1|2811.1|38
1591599300000|2020-06-08 06:55:00|2821.6|2815.6|2820.6|2814.6|2821.6|2815.6|2820.4|2814.4|126
1591599600000|2020-06-08 07:00:00|2820.1|2814.1|2821.6|2815.6|2822.1|2816.1|2819.6|2813.6|105
1591599900000|2020-06-08 07:05:00|2821.1|2815.1|2822.9|2816.9|2823.4|2817.4|2820.4|2814.4|49
1591600200000|2020-06-08 07:10:00|2823.4|2817.4|2823.1|2817.1|2824.6|2818.6|2822.4|2816.4|60
1591600500000|2020-06-08 07:15:00|2822.6|2816.6|2824.9|2818.9|2825.1|2819.1|2822.6|2816.6|43
1591600800000|2020-06-08 07:20:00|2825.1|2819.1|2824.6|2818.6|2825.6|2819.6|2824.4|2818.4|38
1591601100000|2020-06-08 07:25:00|2824.4|2818.4|2824.9|2818.9|2825.6|2819.6|2824.4|2818.4|16
1591601400000|2020-06-08 07:30:00|2825.4|2819.4|2827.4|2821.4|2827.4|2821.4|2824.6|2818.6|57
1591601700000|2020-06-08 07:35:00|2828.4|2822.4|2828.8|2822.8|2828.8|2822.8|2828.4|2822.4|25
1591602000000|2020-06-08 07:40:00|2829.4|2823.4|2829.6|2823.6|2832.4|2826.4|2829.4|2823.4|148
1591602300000|2020-06-08 07:45:00|2829.4|2823.4|2830.6|2824.6|2831.8|2825.8|2829.4|2823.4|54
1591602600000|2020-06-08 07:50:00|2830.4|2824.4|2830.6|2824.6|2831.1|2825.1|2829.8|2823.8|37
1591602900000|2020-06-08 07:55:00|2829.9|2823.9|2832.6|2826.6|2832.6|2826.6|2829.6|2823.6|26
1591603200000|2020-06-08 08:00:00|2831.9|2825.9|2834.6|2828.6|2835.2|2829.2|2831.6|2825.6|68
1591603500000|2020-06-08 08:05:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2833.8|2827.8|39
1591603800000|2020-06-08 08:10:00|2835.1|2829.1|2839.4|2833.4|2839.4|2833.4|2835.1|2829.1|101
1591604100000|2020-06-08 08:15:00|2838.9|2832.9|2845.6|2839.6|2845.6|2839.6|2838.6|2832.6|401
1591604400000|2020-06-08 08:20:00|2844.9|2838.9|2843.4|2837.4|2845.4|2839.4|2842.4|2836.4|144
1591604700000|2020-06-08 08:25:00|2842.9|2836.9|2844.6|2838.6|2844.6|2838.6|2842.6|2836.6|56
1591605000000|2020-06-08 08:30:00|2844.4|2838.4|2841.6|2835.6|2844.6|2838.6|2841.6|2835.6|39
1591605300000|2020-06-08 08:35:00|2842.1|2836.1|2846.3|2840.3|2846.6|2840.6|2841.6|2835.6|64
1591605600000|2020-06-08 08:40:00|2846.6|2840.6|2843.6|2837.6|2847.1|2841.1|2843.6|2837.6|58
1591605900000|2020-06-08 08:45:00|2844.2|2838.2|2845.6|2839.6|2845.6|2839.6|2843.6|2837.6|62
1591606200000|2020-06-08 08:50:00|2845.4|2839.4|2844.9|2838.9|2847.6|2841.6|2844.6|2838.6|61
1591606500000|2020-06-08 08:55:00|2845.4|2839.4|2844.6|2838.6|2845.4|2839.4|2842.8|2836.8|34
1591606800000|2020-06-08 09:00:00|2845.1|2839.1|2843.6|2837.6|2845.1|2839.1|2843.4|2837.4|62
1591607100000|2020-06-08 09:05:00|2843.4|2837.4|2843.4|2837.4|2845.1|2839.1|2843.4|2837.4|17
1591607400000|2020-06-08 09:10:00|2843.6|2837.6|2843.9|2837.9|2844.4|2838.4|2843.4|2837.4|14
1591607700000|2020-06-08 09:15:00|2843.6|2837.6|2843.6|2837.6|2845.1|2839.1|2843.6|2837.6|13
1591608000000|2020-06-08 09:20:00|2843.4|2837.4|2844.6|2838.6|2844.6|2838.6|2843.4|2837.4|41
1591608300000|2020-06-08 09:25:00|2844.3|2838.3|2843.6|2837.6|2844.6|2838.6|2842.8|2836.8|58
1591608600000|2020-06-08 09:30:00|2843.4|2837.4|2842.4|2836.4|2843.6|2837.6|2841.6|2835.6|78
1591608900000|2020-06-08 09:35:00|2842.6|2836.6|2841.9|2835.9|2843.2|2837.2|2841.9|2835.9|82
1591609200000|2020-06-08 09:40:00|2841.6|2835.6|2841.6|2835.6|2842.1|2836.1|2841.4|2835.4|19
1591609500000|2020-06-08 09:45:00|2841.8|2835.8|2842.6|2836.6|2843.6|2837.6|2841.8|2835.8|13
1591609800000|2020-06-08 09:50:00|2842.4|2836.4|2841.6|2835.6|2842.6|2836.6|2841.6|2835.6|37
1591610100000|2020-06-08 09:55:00|2841.4|2835.4|2841.1|2835.1|2842.6|2836.6|2840.6|2834.6|84
1591610400000|2020-06-08 10:00:00|2840.9|2834.9|2841.9|2835.9|2843.6|2837.6|2840.6|2834.6|24
1591610700000|2020-06-08 10:05:00|2841.6|2835.6|2843.6|2837.6|2843.6|2837.6|2840.4|2834.4|69
1591611000000|2020-06-08 10:10:00|2843.4|2837.4|2842.6|2836.6|2843.4|2837.4|2841.6|2835.6|42
1591611300000|2020-06-08 10:15:00|2842.4|2836.4|2843.4|2837.4|2843.6|2837.6|2842.4|2836.4|71
1591611600000|2020-06-08 10:20:00|2843.6|2837.6|2842.4|2836.4|2843.6|2837.6|2841.9|2835.9|8
1591611900000|2020-06-08 10:25:00|2842.6|2836.6|2843.4|2837.4|2843.6|2837.6|2842.4|2836.4|110
1591612200000|2020-06-08 10:30:00|2843.7|2837.7|2841.7|2835.7|2843.7|2837.7|2841.7|2835.7|8
1591612500000|2020-06-08 10:35:00|2842.2|2836.2|2841.7|2835.7|2842.2|2836.2|2841.4|2835.4|134
1591612800000|2020-06-08 10:40:00|2842.4|2836.4|2841.7|2835.7|2842.4|2836.4|2841.4|2835.4|59
1591613100000|2020-06-08 10:45:00|2841.4|2835.4|2840.7|2834.7|2841.4|2835.4|2840.4|2834.4|25
1591613400000|2020-06-08 10:50:00|2840.4|2834.4|2839.7|2833.7|2840.7|2834.7|2839.7|2833.7|67
1591613700000|2020-06-08 10:55:00|2838.7|2832.7|2838.7|2832.7|2838.7|2832.7|2838.4|2832.4|29
1591614000000|2020-06-08 11:00:00|2838.4|2832.4|2839.7|2833.7|2839.7|2833.7|2838.2|2832.2|33
1591614300000|2020-06-08 11:05:00|2839.9|2833.9|2840.7|2834.7|2841.2|2835.2|2839.9|2833.9|5
1591614600000|2020-06-08 11:10:00|2839.9|2833.9|2839.7|2833.7|2840.5|2834.5|2839.7|2833.7|8
1591614900000|2020-06-08 11:15:00|2839.5|2833.5|2840.5|2834.5|2840.5|2834.5|2839.5|2833.5|13
1591615200000|2020-06-08 11:20:00|2840.7|2834.7|2841.7|2835.7|2841.7|2835.7|2840.7|2834.7|43
1591615500000|2020-06-08 11:25:00|2841.5|2835.5|2840.7|2834.7|2841.5|2835.5|2839.7|2833.7|20
1591615800000|2020-06-08 11:30:00|2841.2|2835.2|2841.7|2835.7|2841.7|2835.7|2840.7|2834.7|21
1591616100000|2020-06-08 11:35:00|2842|2836|2841.7|2835.7|2842.2|2836.2|2840.7|2834.7|118
1591616400000|2020-06-08 11:40:00|2842|2836|2843.7|2837.7|2843.7|2837.7|2841.5|2835.5|91
1591616700000|2020-06-08 11:45:00|2843.9|2837.9|2843.7|2837.7|2845.7|2839.7|2843.7|2837.7|145
1591617000000|2020-06-08 11:50:00|2844|2838|2843.5|2837.5|2844.7|2838.7|2842.9|2836.9|28
1591617300000|2020-06-08 11:55:00|2843.7|2837.7|2845.4|2839.4|2845.7|2839.7|2842.9|2836.9|36
1591617600000|2020-06-08 12:00:00|2845.7|2839.7|2840.7|2834.7|2845.7|2839.7|2840.7|2834.7|91
1591617900000|2020-06-08 12:05:00|2840.5|2834.5|2842|2836|2843|2837|2840.5|2834.5|20
1591618200000|2020-06-08 12:10:00|2842.5|2836.5|2843.7|2837.7|2844.2|2838.2|2842.5|2836.5|23
1591618500000|2020-06-08 12:15:00|2843.5|2837.5|2844.7|2838.7|2844.7|2838.7|2843.5|2837.5|9
1591618800000|2020-06-08 12:20:00|2844.5|2838.5|2841.7|2835.7|2844.5|2838.5|2841.7|2835.7|14
1591619100000|2020-06-08 12:25:00|2842|2836|2841.7|2835.7|2842.7|2836.7|2841.7|2835.7|16
1591619400000|2020-06-08 12:30:00|2841.2|2835.2|2841.5|2835.5|2841.7|2835.7|2840.7|2834.7|44
1591619700000|2020-06-08 12:35:00|2841.7|2835.7|2839.4|2833.4|2841.7|2835.7|2839|2833|44
1591620000000|2020-06-08 12:40:00|2839.1|2833.1|2844.2|2838.2|2844.9|2838.9|2839.1|2833.1|115
1591623000000|2020-06-08 13:30:00|2837.5|2831.5|2835.7|2829.7|2840.2|2834.2|2830.7|2824.7|832
1591623300000|2020-06-08 13:35:00|2835.9|2829.9|2828.9|2822.9|2836.7|2830.7|2826.9|2820.9|834
1591623600000|2020-06-08 13:40:00|2828.3|2822.3|2832.9|2826.9|2835.7|2829.7|2826.9|2820.9|603
1591623900000|2020-06-08 13:45:00|2833.7|2827.7|2832.7|2826.7|2838.5|2832.5|2832.7|2826.7|329
1591624200000|2020-06-08 13:50:00|2832.9|2826.9|2835.7|2829.7|2835.7|2829.7|2831.9|2825.9|272
1591624500000|2020-06-08 13:55:00|2835.9|2829.9|2829.9|2823.9|2835.9|2829.9|2829.7|2823.7|681
1591624800000|2020-06-08 14:00:00|2830.7|2824.7|2830.9|2824.9|2832.5|2826.5|2829.7|2823.7|289
1591625100000|2020-06-08 14:05:00|2830.7|2824.7|2832.9|2826.9|2832.9|2826.9|2830.7|2824.7|270
1591625400000|2020-06-08 14:10:00|2832.5|2826.5|2823.9|2817.9|2832.5|2826.5|2822.9|2816.9|430
1591625700000|2020-06-08 14:15:00|2824.5|2818.5|2821.7|2815.7|2824.9|2818.9|2820.9|2814.9|271
1591626000000|2020-06-08 14:20:00|2821.5|2815.5|2821.9|2815.9|2823.9|2817.9|2820.4|2814.4|190
1591626300000|2020-06-08 14:25:00|2821.5|2815.5|2819.4|2813.4|2821.7|2815.7|2815.9|2809.9|438
1591626600000|2020-06-08 14:30:00|2819.1|2813.1|2811.9|2805.9|2820.2|2814.2|2811.9|2805.9|620
1591626900000|2020-06-08 14:35:00|2810.9|2804.9|2812.9|2806.9|2813.9|2807.9|2809.9|2803.9|576
1591627200000|2020-06-08 14:40:00|2813.4|2807.4|2815.9|2809.9|2815.9|2809.9|2812.9|2806.9|303
1591627500000|2020-06-08 14:45:00|2815.3|2809.3|2813.9|2807.9|2815.9|2809.9|2812.9|2806.9|312
1591627800000|2020-06-08 14:50:00|2814.4|2808.4|2817.7|2811.7|2817.7|2811.7|2814.4|2808.4|1318
1591628100000|2020-06-08 14:55:00|2817.9|2811.9|2818.9|2812.9|2819.9|2813.9|2817.9|2811.9|203
1591628400000|2020-06-08 15:00:00|2818.7|2812.7|2818.7|2812.7|2821.7|2815.7|2817.4|2811.4|376
1591628700000|2020-06-08 15:05:00|2817.7|2811.7|2814.9|2808.9|2817.9|2811.9|2814.7|2808.7|222
1591629000000|2020-06-08 15:10:00|2815.2|2809.2|2819.9|2813.9|2819.9|2813.9|2814.7|2808.7|319
1591629300000|2020-06-08 15:15:00|2820.5|2814.5|2822.7|2816.7|2823.9|2817.9|2819.9|2813.9|310
1591629600000|2020-06-08 15:20:00|2822.9|2816.9|2817.7|2811.7|2823.2|2817.2|2816.7|2810.7|244
1591629900000|2020-06-08 15:25:00|2817.5|2811.5|2814.5|2808.5|2819.7|2813.7|2813.7|2807.7|390
1591630200000|2020-06-08 15:30:00|2813.9|2807.9|2818.5|2812.5|2818.7|2812.7|2813.9|2807.9|355
1591630500000|2020-06-08 15:35:00|2818.8|2812.8|2821.5|2815.5|2821.5|2815.5|2817.5|2811.5|718
1591630800000|2020-06-08 15:40:00|2821.2|2815.2|2819.7|2813.7|2821.7|2815.7|2819.5|2813.5|186
1591631100000|2020-06-08 15:45:00|2820.2|2814.2|2815.7|2809.7|2820.5|2814.5|2815.5|2809.5|536
1591631400000|2020-06-08 15:50:00|2816.5|2810.5|2817.7|2811.7|2818.5|2812.5|2815.5|2809.5|489
1591631700000|2020-06-08 15:55:00|2818.3|2812.3|2821.5|2815.5|2822.5|2816.5|2817.7|2811.7|300
1591632000000|2020-06-08 16:00:00|2821|2815|2821.2|2815.2|2822.9|2816.9|2820.5|2814.5|259
1591632300000|2020-06-08 16:05:00|2821.5|2815.5|2822.7|2816.7|2823|2817|2819.5|2813.5|197
1591632600000|2020-06-08 16:10:00|2822.5|2816.5|2820.2|2814.2|2822.5|2816.5|2818.5|2812.5|156
1591632900000|2020-06-08 16:15:00|2820.5|2814.5|2818.9|2812.9|2820.9|2814.9|2818.5|2812.5|188
1591633200000|2020-06-08 16:20:00|2818.7|2812.7|2817.7|2811.7|2819.5|2813.5|2817.5|2811.5|152
1591633500000|2020-06-08 16:25:00|2817.5|2811.5|2816.7|2810.7|2818.7|2812.7|2816.2|2810.2|193
1591633800000|2020-06-08 16:30:00|2815.9|2809.9|2816.9|2810.9|2816.9|2810.9|2815.9|2809.9|134
1591634100000|2020-06-08 16:35:00|2817.5|2811.5|2816.7|2810.7|2817.7|2811.7|2814.5|2808.5|240
1591634400000|2020-06-08 16:40:00|2816.9|2810.9|2815.7|2809.7|2817.7|2811.7|2815.7|2809.7|534
1591634700000|2020-06-08 16:45:00|2815.2|2809.2|2815.7|2809.7|2815.7|2809.7|2814.5|2808.5|132
1591635000000|2020-06-08 16:50:00|2815.9|2809.9|2816.7|2810.7|2816.7|2810.7|2814.7|2808.7|149
1591635300000|2020-06-08 16:55:00|2816.9|2810.9|2816.7|2810.7|2817.9|2811.9|2815.2|2809.2|234
1591635600000|2020-06-08 17:00:00|2816.5|2810.5|2812.7|2806.7|2816.7|2810.7|2811.5|2805.5|701
1591635900000|2020-06-08 17:05:00|2813.2|2807.2|2813.7|2807.7|2813.9|2807.9|2812.2|2806.2|139
1591636200000|2020-06-08 17:10:00|2813.5|2807.5|2813.7|2807.7|2813.7|2807.7|2811.5|2805.5|143
1591636500000|2020-06-08 17:15:00|2812.7|2806.7|2810.7|2804.7|2813.5|2807.5|2810.5|2804.5|368
1591636800000|2020-06-08 17:20:00|2811|2805|2811.7|2805.7|2812.5|2806.5|2810.7|2804.7|155
1591637100000|2020-06-08 17:25:00|2812.5|2806.5|2812.7|2806.7|2813.5|2807.5|2811.7|2805.7|180
1591637400000|2020-06-08 17:30:00|2813|2807|2810.7|2804.7|2813|2807|2810|2804|449
1591637700000|2020-06-08 17:35:00|2811.5|2805.5|2811.7|2805.7|2813.5|2807.5|2810.7|2804.7|316
1591638000000|2020-06-08 17:40:00|2811.5|2805.5|2811.7|2805.7|2812.7|2806.7|2810.2|2804.2|292
1591638300000|2020-06-08 17:45:00|2812|2806|2811.7|2805.7|2812.5|2806.5|2810.7|2804.7|92
1591638600000|2020-06-08 17:50:00|2812.5|2806.5|2813|2807|2813.5|2807.5|2811.7|2805.7|244
1591638900000|2020-06-08 17:55:00|2812.7|2806.7|2815.7|2809.7|2816|2810|2812.5|2806.5|337
1591639200000|2020-06-08 18:00:00|2816.2|2810.2|2813.8|2807.8|2816.2|2810.2|2812.8|2806.8|169
1591639500000|2020-06-08 18:05:00|2814|2808|2814.5|2808.5|2815|2809|2811.8|2805.8|1119
1591639800000|2020-06-08 18:10:00|2815|2809|2822.5|2816.5|2822.5|2816.5|2815|2809|3093
1591640100000|2020-06-08 18:15:00|2822|2816|2811.8|2805.8|2823.5|2817.5|2811.8|2805.8|1234
1591660800000|2020-06-09 00:00:00|2816.8|2810.8|2820.8|2814.8|2825|2819|2815.8|2809.8|607
1591661100000|2020-06-09 00:05:00|2820.3|2814.3|2820.8|2814.8|2822.8|2816.8|2819.8|2813.8|83
1591661400000|2020-06-09 00:10:00|2821|2815|2819.8|2813.8|2821.8|2815.8|2819.3|2813.3|95
1591661700000|2020-06-09 00:15:00|2820.5|2814.5|2823.8|2817.8|2824|2818|2819.8|2813.8|12
1591662000000|2020-06-09 00:20:00|2823.5|2817.5|2822.3|2816.3|2823.8|2817.8|2822.3|2816.3|29
1591662300000|2020-06-09 00:25:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2821.8|2815.8|39
1591662600000|2020-06-09 00:30:00|2822.6|2816.6|2821.8|2815.8|2822.6|2816.6|2821.8|2815.8|4
1591662900000|2020-06-09 00:35:00|2820.8|2814.8|2819.1|2813.1|2821.1|2815.1|2818.8|2812.8|25
1591663200000|2020-06-09 00:40:00|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2817.8|2811.8|14
1591663500000|2020-06-09 00:45:00|2819.6|2813.6|2818.8|2812.8|2819.8|2813.8|2818.8|2812.8|7
1591663800000|2020-06-09 00:50:00|2818.3|2812.3|2815.8|2809.8|2820.3|2814.3|2814.8|2808.8|238
1591664100000|2020-06-09 00:55:00|2816.8|2810.8|2816.8|2810.8|2817.8|2811.8|2816.1|2810.1|34
1591664400000|2020-06-09 01:00:00|2815.8|2809.8|2814.8|2808.8|2815.8|2809.8|2812.6|2806.6|59
1591664700000|2020-06-09 01:05:00|2814.3|2808.3|2817.1|2811.1|2818.6|2812.6|2813.8|2807.8|55
1591665000000|2020-06-09 01:10:00|2816.8|2810.8|2815.8|2809.8|2816.8|2810.8|2815.8|2809.8|7
1591665300000|2020-06-09 01:15:00|2814.8|2808.8|2815.1|2809.1|2815.8|2809.8|2812.8|2806.8|87
1591665600000|2020-06-09 01:20:00|2814.8|2808.8|2814.8|2808.8|2815.3|2809.3|2812.8|2806.8|22
1591665900000|2020-06-09 01:25:00|2815.1|2809.1|2816.8|2810.8|2816.8|2810.8|2815.1|2809.1|33
1591666200000|2020-06-09 01:30:00|2815.8|2809.8|2816.4|2810.4|2816.9|2810.9|2815.8|2809.8|17
1591666500000|2020-06-09 01:35:00|2816.1|2810.1|2817.9|2811.9|2818.1|2812.1|2815.9|2809.9|21
1591666800000|2020-06-09 01:40:00|2818.1|2812.1|2817.9|2811.9|2818.9|2812.9|2817.6|2811.6|24
1591667100000|2020-06-09 01:45:00|2817.6|2811.6|2817.9|2811.9|2818.1|2812.1|2816.9|2810.9|26
1591667400000|2020-06-09 01:50:00|2818.1|2812.1|2818.6|2812.6|2818.9|2812.9|2816.9|2810.9|36
1591667700000|2020-06-09 01:55:00|2817.9|2811.9|2820.9|2814.9|2820.9|2814.9|2817.9|2811.9|74
1591668000000|2020-06-09 02:00:00|2820.6|2814.6|2819.9|2813.9|2820.9|2814.9|2818.9|2812.9|21
1591668300000|2020-06-09 02:05:00|2818.9|2812.9|2818.6|2812.6|2820.6|2814.6|2817.9|2811.9|52
1591668600000|2020-06-09 02:10:00|2818.1|2812.1|2816.9|2810.9|2818.1|2812.1|2816.9|2810.9|18
1591668900000|2020-06-09 02:15:00|2817.4|2811.4|2816.9|2810.9|2817.9|2811.9|2816.4|2810.4|15
1591669200000|2020-06-09 02:20:00|2816.4|2810.4|2815.9|2809.9|2816.9|2810.9|2815.9|2809.9|14
1591669500000|2020-06-09 02:25:00|2815.6|2809.6|2814.9|2808.9|2815.6|2809.6|2814.6|2808.6|23
1591669800000|2020-06-09 02:30:00|2815.1|2809.1|2818.9|2812.9|2819.9|2813.9|2814.9|2808.9|99
1591670100000|2020-06-09 02:35:00|2818.6|2812.6|2821.9|2815.9|2822.9|2816.9|2817.9|2811.9|89
1591670400000|2020-06-09 02:40:00|2822.2|2816.2|2822.9|2816.9|2823.4|2817.4|2820.9|2814.9|72
1591670700000|2020-06-09 02:45:00|2822.7|2816.7|2822.7|2816.7|2822.9|2816.9|2820.9|2814.9|65
1591671000000|2020-06-09 02:50:00|2822.2|2816.2|2821.2|2815.2|2822.4|2816.4|2820.7|2814.7|17
1591671300000|2020-06-09 02:55:00|2820.9|2814.9|2821.7|2815.7|2822.2|2816.2|2820.7|2814.7|12
1591671600000|2020-06-09 03:00:00|2821.4|2815.4|2819.7|2813.7|2821.4|2815.4|2818.9|2812.9|50
1591671900000|2020-06-09 03:05:00|2819.9|2813.9|2819.7|2813.7|2819.9|2813.9|2818.7|2812.7|17
1591672200000|2020-06-09 03:10:00|2819.4|2813.4|2818.9|2812.9|2819.9|2813.9|2818.9|2812.9|11
1591672500000|2020-06-09 03:15:00|2819.7|2813.7|2821.7|2815.7|2822.7|2816.7|2819.7|2813.7|142
1591672800000|2020-06-09 03:20:00|2821.9|2815.9|2829.9|2823.9|2830.4|2824.4|2821.9|2815.9|235
1591673100000|2020-06-09 03:25:00|2829.7|2823.7|2834.4|2828.4|2835.2|2829.2|2828.7|2822.7|320
1591673400000|2020-06-09 03:30:00|2834.2|2828.2|2830.7|2824.7|2834.2|2828.2|2830.2|2824.2|27
1591673700000|2020-06-09 03:35:00|2830.2|2824.2|2831.2|2825.2|2831.7|2825.7|2829.9|2823.9|11
1591674000000|2020-06-09 03:40:00|2831.4|2825.4|2830.9|2824.9|2831.4|2825.4|2829.7|2823.7|25
1591674300000|2020-06-09 03:45:00|2830.2|2824.2|2830.2|2824.2|2830.2|2824.2|2828.7|2822.7|29
1591674600000|2020-06-09 03:50:00|2830.5|2824.5|2830.9|2824.9|2830.9|2824.9|2829.9|2823.9|0
1591674900000|2020-06-09 03:55:00|2831.1|2825.1|2831.4|2825.4|2832.4|2826.4|2830.9|2824.9|28
1591675200000|2020-06-09 04:00:00|2831.7|2825.7|2831.7|2825.7|2831.7|2825.7|2831.1|2825.1|15
1591675500000|2020-06-09 04:05:00|2831.4|2825.4|2830.2|2824.2|2831.4|2825.4|2830.2|2824.2|10
1591675800000|2020-06-09 04:10:00|2829.9|2823.9|2828.9|2822.9|2830.2|2824.2|2828.9|2822.9|18
1591676100000|2020-06-09 04:15:00|2829.4|2823.4|2830.2|2824.2|2830.4|2824.4|2828.7|2822.7|69
1591676400000|2020-06-09 04:20:00|2829.9|2823.9|2829.2|2823.2|2830.2|2824.2|2828.7|2822.7|6
1591676700000|2020-06-09 04:25:00|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2
1591677000000|2020-06-09 04:30:00|2829.2|2823.2|2827.7|2821.7|2829.2|2823.2|2826.9|2820.9|13
1591677300000|2020-06-09 04:35:00|2827.9|2821.9|2828.9|2822.9|2828.9|2822.9|2827.9|2821.9|5
1591677600000|2020-06-09 04:40:00|2828.2|2822.2|2827.9|2821.9|2828.2|2822.2|2827.9|2821.9|2
1591677900000|2020-06-09 04:45:00|2827.7|2821.7|2827.2|2821.2|2827.7|2821.7|2826.9|2820.9|14
1591678200000|2020-06-09 04:50:00|2827.9|2821.9|2827.7|2821.7|2827.9|2821.9|2826.7|2820.7|12
1591678500000|2020-06-09 04:55:00|2826.9|2820.9|2827.7|2821.7|2827.7|2821.7|2826.9|2820.9|8
1591678800000|2020-06-09 05:00:00|2827.9|2821.9|2828.7|2822.7|2828.7|2822.7|2827.7|2821.7|7
1591679100000|2020-06-09 05:05:00|2828.9|2822.9|2828.7|2822.7|2828.9|2822.9|2828.7|2822.7|4
1591679400000|2020-06-09 05:10:00|2827.7|2821.7|2828.7|2822.7|2828.7|2822.7|2827.7|2821.7|17
1591679700000|2020-06-09 05:15:00|2828.4|2822.4|2830.2|2824.2|2830.2|2824.2|2827.7|2821.7|10
1591680000000|2020-06-09 05:20:00|2829.7|2823.7|2828.9|2822.9|2829.7|2823.7|2828.7|2822.7|13
1591680300000|2020-06-09 05:25:00|2829.2|2823.2|2828.2|2822.2|2829.9|2823.9|2828.2|2822.2|7
1591680600000|2020-06-09 05:30:00|2828.7|2822.7|2829.9|2823.9|2830.7|2824.7|2828.2|2822.2|40
1591680900000|2020-06-09 05:35:00|2830.4|2824.4|2834.7|2828.7|2835.7|2829.7|2830.4|2824.4|137
1591681200000|2020-06-09 05:40:00|2834.9|2828.9|2836.2|2830.2|2837.7|2831.7|2834.9|2828.9|98
1591681500000|2020-06-09 05:45:00|2836.7|2830.7|2836.9|2830.9|2837.2|2831.2|2834.9|2828.9|97
1591681800000|2020-06-09 05:50:00|2837.2|2831.2|2835.9|2829.9|2837.5|2831.5|2835.2|2829.2|25
1591682100000|2020-06-09 05:55:00|2836.1|2830.1|2836.7|2830.7|2837.7|2831.7|2835.7|2829.7|29
1591682400000|2020-06-09 06:00:00|2836.4|2830.4|2835.9|2829.9|2836.9|2830.9|2835.7|2829.7|19
1591682700000|2020-06-09 06:05:00|2836.4|2830.4|2836.2|2830.2|2836.9|2830.9|2834.7|2828.7|43
1591683000000|2020-06-09 06:10:00|2835.9|2829.9|2836.6|2830.6|2837.9|2831.9|2835.9|2829.9|58
1591683300000|2020-06-09 06:15:00|2836.4|2830.4|2838.1|2832.1|2838.7|2832.7|2835.4|2829.4|107
1591683600000|2020-06-09 06:20:00|2837.9|2831.9|2837.9|2831.9|2838.7|2832.7|2837.1|2831.1|79
1591683900000|2020-06-09 06:25:00|2837.7|2831.7|2838.1|2832.1|2839.7|2833.7|2837.7|2831.7|72
1591684200000|2020-06-09 06:30:00|2837.9|2831.9|2836.9|2830.9|2839.7|2833.7|2835.7|2829.7|134
1591684500000|2020-06-09 06:35:00|2836.2|2830.2|2834.9|2828.9|2837.7|2831.7|2834.9|2828.9|103
1591684800000|2020-06-09 06:40:00|2835.2|2829.2|2835.1|2829.1|2835.9|2829.9|2833.7|2827.7|15
1591685100000|2020-06-09 06:45:00|2835.9|2829.9|2835.1|2829.1|2836.4|2830.4|2835.1|2829.1|41
1591685400000|2020-06-09 06:50:00|2835.6|2829.6|2835.6|2829.6|2836.1|2830.1|2835.1|2829.1|28
1591685700000|2020-06-09 06:55:00|2835.4|2829.4|2837.7|2831.7|2838.9|2832.9|2835.1|2829.1|108
1591686000000|2020-06-09 07:00:00|2837.4|2831.4|2835.9|2829.9|2837.4|2831.4|2835.1|2829.1|63
1591686300000|2020-06-09 07:05:00|2835.6|2829.6|2831.1|2825.1|2836.9|2830.9|2830.9|2824.9|55
1591686600000|2020-06-09 07:10:00|2830.9|2824.9|2832.1|2826.1|2832.9|2826.9|2830.9|2824.9|30
1591686900000|2020-06-09 07:15:00|2832.4|2826.4|2830.9|2824.9|2833.1|2827.1|2829.4|2823.4|78
1591687200000|2020-06-09 07:20:00|2830.4|2824.4|2829.9|2823.9|2830.4|2824.4|2829.1|2823.1|19
1591687500000|2020-06-09 07:25:00|2829.7|2823.7|2827.9|2821.9|2829.9|2823.9|2827.9|2821.9|41
1591687800000|2020-06-09 07:30:00|2828.1|2822.1|2825.6|2819.6|2828.9|2822.9|2824.9|2818.9|73
1591688100000|2020-06-09 07:35:00|2825.4|2819.4|2824.9|2818.9|2825.7|2819.7|2824.7|2818.7|55
1591688400000|2020-06-09 07:40:00|2824.7|2818.7|2823.7|2817.7|2824.9|2818.9|2822.9|2816.9|123
1591688700000|2020-06-09 07:45:00|2823.9|2817.9|2823.9|2817.9|2825.1|2819.1|2823.9|2817.9|31
1591689000000|2020-06-09 07:50:00|2823.7|2817.7|2821.9|2815.9|2824.4|2818.4|2821.9|2815.9|37
1591689300000|2020-06-09 07:55:00|2822.4|2816.4|2819.9|2813.9|2822.4|2816.4|2819.9|2813.9|82
1591689600000|2020-06-09 08:00:00|2820.2|2814.2|2821.7|2815.7|2823.2|2817.2|2818.9|2812.9|135
1591689900000|2020-06-09 08:05:00|2820.9|2814.9|2819.2|2813.2|2820.9|2814.9|2818.9|2812.9|39
1591690200000|2020-06-09 08:10:00|2818.9|2812.9|2818.2|2812.2|2819.2|2813.2|2817.9|2811.9|35
1591690500000|2020-06-09 08:15:00|2818.7|2812.7|2812.9|2806.9|2818.7|2812.7|2812.2|2806.2|319
1591690800000|2020-06-09 08:20:00|2812.4|2806.4|2813.2|2807.2|2815.9|2809.9|2812.2|2806.2|140
1591691100000|2020-06-09 08:25:00|2812.9|2806.9|2810.7|2804.7|2812.9|2806.9|2810.2|2804.2|85
1591691400000|2020-06-09 08:30:00|2810.9|2804.9|2808.7|2802.7|2813.2|2807.2|2808.4|2802.4|113
1591691700000|2020-06-09 08:35:00|2808.4|2802.4|2808.4|2802.4|2808.9|2802.9|2806.9|2800.9|114
1591692000000|2020-06-09 08:40:00|2808.9|2802.9|2806.9|2800.9|2810.2|2804.2|2806.4|2800.4|30
1591692300000|2020-06-09 08:45:00|2806.4|2800.4|2809.9|2803.9|2810.2|2804.2|2806.4|2800.4|45
1591692600000|2020-06-09 08:50:00|2809.4|2803.4|2809.9|2803.9|2809.9|2803.9|2808.9|2802.9|16
1591692900000|2020-06-09 08:55:00|2810.7|2804.7|2810.9|2804.9|2811.2|2805.2|2808.9|2802.9|59
1591693200000|2020-06-09 09:00:00|2811.4|2805.4|2812.7|2806.7|2813|2807|2810.2|2804.2|79
1591693500000|2020-06-09 09:05:00|2812.2|2806.2|2812.2|2806.2|2814|2808|2811.2|2805.2|208
1591693800000|2020-06-09 09:10:00|2812|2806|2812|2806|2813|2807|2811|2805|58
1591694100000|2020-06-09 09:15:00|2812.2|2806.2|2812|2806|2813.2|2807.2|2811|2805|60
1591694400000|2020-06-09 09:20:00|2813|2807|2816|2810|2816|2810|2812|2806|104
1591694700000|2020-06-09 09:25:00|2815.7|2809.7|2816|2810|2816|2810|2814|2808|79
1591695000000|2020-06-09 09:30:00|2815.5|2809.5|2815|2809|2816|2810|2814.5|2808.5|19
1591695300000|2020-06-09 09:35:00|2815.2|2809.2|2815|2809|2815.5|2809.5|2814|2808|61
1591695600000|2020-06-09 09:40:00|2814|2808|2815|2809|2816|2810|2813.5|2807.5|37
1591695900000|2020-06-09 09:45:00|2814.5|2808.5|2812|2806|2815|2809|2812|2806|30
1591696200000|2020-06-09 09:50:00|2811.7|2805.7|2813|2807|2813.2|2807.2|2811.7|2805.7|31
1591696500000|2020-06-09 09:55:00|2812.7|2806.7|2814.7|2808.7|2815.2|2809.2|2812.2|2806.2|19
1591696800000|2020-06-09 10:00:00|2814.5|2808.5|2814|2808|2815|2809|2814|2808|2
1591697100000|2020-06-09 10:05:00|2813|2807|2814|2808|2815|2809|2813|2807|22
1591697400000|2020-06-09 10:10:00|2815|2809|2811.7|2805.7|2815|2809|2811.7|2805.7|26
1591697700000|2020-06-09 10:15:00|2812|2806|2813|2807|2813|2807|2812|2806|4
1591698000000|2020-06-09 10:20:00|2813.2|2807.2|2816|2810|2816|2810|2812.5|2806.5|16
1591698300000|2020-06-09 10:25:00|2815.7|2809.7|2814|2808|2815.7|2809.7|2814|2808|4
1591698600000|2020-06-09 10:30:00|2814.2|2808.2|2815.7|2809.7|2815.7|2809.7|2814|2808|10
1591698900000|2020-06-09 10:35:00|2816|2810|2815|2809|2816|2810|2815|2809|12
1591699200000|2020-06-09 10:40:00|2815.5|2809.5|2817|2811|2817|2811|2815.5|2809.5|26
1591699500000|2020-06-09 10:45:00|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|20
1591699800000|2020-06-09 10:50:00|2816.5|2810.5|2815.7|2809.7|2816.5|2810.5|2815|2809|46
1591700100000|2020-06-09 10:55:00|2816|2810|2817|2811|2817.2|2811.2|2815.5|2809.5|84
1591700400000|2020-06-09 11:00:00|2816.7|2810.7|2816|2810|2817|2811|2816|2810|9
1591700700000|2020-06-09 11:05:00|2816.2|2810.2|2817|2811|2817.2|2811.2|2816.2|2810.2|65
1591701000000|2020-06-09 11:10:00|2818|2812|2819.5|2813.5|2821|2815|2818|2812|76
1591701300000|2020-06-09 11:15:00|2819.2|2813.2|2820|2814|2820|2814|2819|2813|21
1591701600000|2020-06-09 11:20:00|2819.5|2813.5|2819.5|2813.5|2820.2|2814.2|2819.5|2813.5|5
1591701900000|2020-06-09 11:25:00|2819|2813|2818.2|2812.2|2819.2|2813.2|2818|2812|13
1591702200000|2020-06-09 11:30:00|2818.5|2812.5|2817.8|2811.8|2819|2813|2817.5|2811.5|12
1591702500000|2020-06-09 11:35:00|2817.2|2811.2|2816|2810|2817.8|2811.8|2815.2|2809.2|94
1591702800000|2020-06-09 11:40:00|2815.5|2809.5|2816|2810|2816|2810|2814.8|2808.8|41
1591703100000|2020-06-09 11:45:00|2816.3|2810.3|2821|2815|2821.2|2815.2|2816.3|2810.3|120
1591703400000|2020-06-09 11:50:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|49
1591703700000|2020-06-09 11:55:00|2820.6|2814.6|2818.8|2812.8|2820.6|2814.6|2818|2812|52
1591704000000|2020-06-09 12:00:00|2818.3|2812.3|2815|2809|2818.8|2812.8|2815|2809|51
1591704300000|2020-06-09 12:05:00|2816|2810|2816.8|2810.8|2817.3|2811.3|2814|2808|77
1591704600000|2020-06-09 12:10:00|2816.5|2810.5|2818.8|2812.8|2818.8|2812.8|2816|2810|81
1591704900000|2020-06-09 12:15:00|2819|2813|2820|2814|2822|2816|2817.7|2811.7|138
1591705200000|2020-06-09 12:20:00|2820.2|2814.2|2819|2813|2820.2|2814.2|2818.8|2812.8|29
1591705500000|2020-06-09 12:25:00|2819.8|2813.8|2822.8|2816.8|2822.8|2816.8|2819.8|2813.8|83
1591705800000|2020-06-09 12:30:00|2823|2817|2823|2817|2825.3|2819.3|2823|2817|121
1591706100000|2020-06-09 12:35:00|2822|2816|2821.8|2815.8|2822|2816|2820.8|2814.8|88
1591706400000|2020-06-09 12:40:00|2821|2815|2819.8|2813.8|2821|2815|2818.8|2812.8|76
1591709400000|2020-06-09 13:30:00|2818|2812|2812|2806|2818|2812|2807|2801|1062
1591709700000|2020-06-09 13:35:00|2812.3|2806.3|2815|2809|2818.8|2812.8|2811|2805|555
1591710000000|2020-06-09 13:40:00|2814.5|2808.5|2822|2816|2822.8|2816.8|2812|2806|804
1591710300000|2020-06-09 13:45:00|2822.3|2816.3|2824|2818|2826|2820|2820.8|2814.8|545
1591710600000|2020-06-09 13:50:00|2823|2817|2820.6|2814.6|2824|2818|2820.6|2814.6|2017
1591710900000|2020-06-09 13:55:00|2820.8|2814.8|2817.1|2811.1|2821.8|2815.8|2816.8|2810.8|607
1591711200000|2020-06-09 14:00:00|2816.8|2810.8|2813.6|2807.6|2817.1|2811.1|2812.4|2806.4|377
1591711500000|2020-06-09 14:05:00|2814|2808|2813.1|2807.1|2814.8|2808.8|2811.6|2805.6|340
1591711800000|2020-06-09 14:10:00|2812.8|2806.8|2815.6|2809.6|2815.6|2809.6|2809.6|2803.6|428
1591712100000|2020-06-09 14:15:00|2815.3|2809.3|2820.8|2814.8|2821.1|2815.1|2811.4|2805.4|800
1591712400000|2020-06-09 14:20:00|2820.4|2814.4|2821.8|2815.8|2825.6|2819.6|2820.4|2814.4|459
1591712700000|2020-06-09 14:25:00|2821.6|2815.6|2822.6|2816.6|2823.6|2817.6|2820.8|2814.8|222
1591713000000|2020-06-09 14:30:00|2822.4|2816.4|2820.8|2814.8|2828.6|2822.6|2820.8|2814.8|626
1591713300000|2020-06-09 14:35:00|2819.6|2813.6|2825.6|2819.6|2827.6|2821.6|2818.8|2812.8|497
1591713600000|2020-06-09 14:40:00|2824.6|2818.6|2822.6|2816.6|2827.6|2821.6|2821.6|2815.6|282
1591713900000|2020-06-09 14:45:00|2823.3|2817.3|2823.8|2817.8|2825.6|2819.6|2821.6|2815.6|363
1591714200000|2020-06-09 14:50:00|2823.6|2817.6|2831.8|2825.8|2832.4|2826.4|2822.8|2816.8|434
1591714500000|2020-06-09 14:55:00|2832.4|2826.4|2830.8|2824.8|2833.8|2827.8|2830.8|2824.8|465
1591714800000|2020-06-09 15:00:00|2831.1|2825.1|2836.8|2830.8|2836.8|2830.8|2830.6|2824.6|201
1591715100000|2020-06-09 15:05:00|2836.6|2830.6|2836.6|2830.6|2836.8|2830.8|2832.8|2826.8|439
1591715400000|2020-06-09 15:10:00|2835.8|2829.8|2836.6|2830.6|2836.6|2830.6|2833.6|2827.6|344
1591715700000|2020-06-09 15:15:00|2836.8|2830.8|2838.4|2832.4|2838.8|2832.8|2835.8|2829.8|337
1591716000000|2020-06-09 15:20:00|2837.8|2831.8|2845.3|2839.3|2846.8|2840.8|2837.8|2831.8|1266
1591716300000|2020-06-09 15:25:00|2845.5|2839.5|2839|2833|2845.8|2839.8|2839|2833|289
1591716600000|2020-06-09 15:30:00|2838.8|2832.8|2839.3|2833.3|2840|2834|2837.8|2831.8|299
1591716900000|2020-06-09 15:35:00|2839.6|2833.6|2838|2832|2840|2834|2837|2831|381
1591717200000|2020-06-09 15:40:00|2837.8|2831.8|2836.8|2830.8|2838|2832|2834.8|2828.8|228
1591717500000|2020-06-09 15:45:00|2836|2830|2834.8|2828.8|2836.8|2830.8|2834.8|2828.8|172
1591717800000|2020-06-09 15:50:00|2835.8|2829.8|2833.8|2827.8|2835.8|2829.8|2833.8|2827.8|275
1591718100000|2020-06-09 15:55:00|2834|2828|2830.6|2824.6|2834.8|2828.8|2829.8|2823.8|477
1591718400000|2020-06-09 16:00:00|2830.4|2824.4|2831.3|2825.3|2832.6|2826.6|2830.1|2824.1|324
1591718700000|2020-06-09 16:05:00|2831.6|2825.6|2832.6|2826.6|2833.8|2827.8|2830.8|2824.8|128
1591719000000|2020-06-09 16:10:00|2832.8|2826.8|2830.6|2824.6|2832.8|2826.8|2830.6|2824.6|103
1591719300000|2020-06-09 16:15:00|2830.8|2824.8|2832.8|2826.8|2833.6|2827.6|2830.4|2824.4|171
1591719600000|2020-06-09 16:20:00|2832.6|2826.6|2832.6|2826.6|2832.8|2826.8|2832.6|2826.6|185
1591719900000|2020-06-09 16:25:00|2832.4|2826.4|2830.6|2824.6|2832.8|2826.8|2830.6|2824.6|130
1591720200000|2020-06-09 16:30:00|2830.4|2824.4|2830.6|2824.6|2831.8|2825.8|2830.4|2824.4|187
1591720500000|2020-06-09 16:35:00|2830.8|2824.8|2830.8|2824.8|2832.8|2826.8|2830.8|2824.8|409
1591720800000|2020-06-09 16:40:00|2831.8|2825.8|2833.8|2827.8|2834.3|2828.3|2831.3|2825.3|498
1591721100000|2020-06-09 16:45:00|2834.1|2828.1|2833.8|2827.8|2835.1|2829.1|2833.1|2827.1|143
1591721400000|2020-06-09 16:50:00|2833.6|2827.6|2833.8|2827.8|2834.1|2828.1|2831.8|2825.8|701
1591721700000|2020-06-09 16:55:00|2833.3|2827.3|2833.3|2827.3|2834.8|2828.8|2832.8|2826.8|121
1591722000000|2020-06-09 17:00:00|2832.8|2826.8|2825.8|2819.8|2832.8|2826.8|2825.8|2819.8|286
1591722300000|2020-06-09 17:05:00|2826.1|2820.1|2826.8|2820.8|2827.8|2821.8|2825.8|2819.8|293
1591722600000|2020-06-09 17:10:00|2828.1|2822.1|2828.8|2822.8|2829.6|2823.6|2827.1|2821.1|180
1591722900000|2020-06-09 17:15:00|2829.1|2823.1|2829.8|2823.8|2830.8|2824.8|2827.8|2821.8|1159
1591723200000|2020-06-09 17:20:00|2830.1|2824.1|2831.1|2825.1|2831.1|2825.1|2829.8|2823.8|191
1591723500000|2020-06-09 17:25:00|2831.8|2825.8|2831.8|2825.8|2832.8|2826.8|2831.8|2825.8|223
1591723800000|2020-06-09 17:30:00|2832.3|2826.3|2832.6|2826.6|2834.4|2828.4|2831.6|2825.6|2963
1591724100000|2020-06-09 17:35:00|2832.4|2826.4|2832.6|2826.6|2834.4|2828.4|2832.1|2826.1|163
1591724400000|2020-06-09 17:40:00|2832.8|2826.8|2834.1|2828.1|2834.4|2828.4|2832.6|2826.6|189
1591724700000|2020-06-09 17:45:00|2834.4|2828.4|2831.4|2825.4|2835.6|2829.6|2831.4|2825.4|337
1591725000000|2020-06-09 17:50:00|2831.6|2825.6|2832.6|2826.6|2834.6|2828.6|2831.6|2825.6|251
1591725300000|2020-06-09 17:55:00|2833.6|2827.6|2833.1|2827.1|2835.6|2829.6|2833.1|2827.1|218
1591725600000|2020-06-09 18:00:00|2833.4|2827.4|2835.6|2829.6|2835.6|2829.6|2832.9|2826.9|221
1591725900000|2020-06-09 18:05:00|2836.6|2830.6|2835.9|2829.9|2836.9|2830.9|2833.9|2827.9|533
1591726200000|2020-06-09 18:10:00|2836.1|2830.1|2836.4|2830.4|2838.9|2832.9|2832.9|2826.9|4074
1591726500000|2020-06-09 18:15:00|2836.6|2830.6|2838.9|2832.9|2839.9|2833.9|2836.6|2830.6|961
1591747200000|2020-06-10 00:00:00|2838.7|2832.7|2837.7|2831.7|2838.7|2832.7|2834.7|2828.7|123
1591747500000|2020-06-10 00:05:00|2836.7|2830.7|2837.7|2831.7|2837.9|2831.9|2836.7|2830.7|42
1591747800000|2020-06-10 00:10:00|2837.9|2831.9|2835.7|2829.7|2837.9|2831.9|2835.7|2829.7|30
1591748100000|2020-06-10 00:15:00|2835|2829|2838.7|2832.7|2839.5|2833.5|2835|2829|161
1591748400000|2020-06-10 00:20:00|2839.2|2833.2|2834.2|2828.2|2839.2|2833.2|2834.2|2828.2|137
1591748700000|2020-06-10 00:25:00|2834.5|2828.5|2837.2|2831.2|2837.7|2831.7|2833.7|2827.7|40
1591749000000|2020-06-10 00:30:00|2837.5|2831.5|2837.7|2831.7|2837.7|2831.7|2836.7|2830.7|28
1591749300000|2020-06-10 00:35:00|2837.2|2831.2|2837.7|2831.7|2838.2|2832.2|2837.2|2831.2|11
1591749600000|2020-06-10 00:40:00|2838|2832|2834.7|2828.7|2838.5|2832.5|2834.7|2828.7|29
1591749900000|2020-06-10 00:45:00|2834.9|2828.9|2835.4|2829.4|2835.7|2829.7|2834.4|2828.4|20
1591750200000|2020-06-10 00:50:00|2835.7|2829.7|2835.9|2829.9|2835.9|2829.9|2834.4|2828.4|22
1591750500000|2020-06-10 00:55:00|2835.7|2829.7|2837.9|2831.9|2838.7|2832.7|2835.7|2829.7|45
1591750800000|2020-06-10 01:00:00|2838.4|2832.4|2838.7|2832.7|2839.7|2833.7|2836.7|2830.7|58
1591751100000|2020-06-10 01:05:00|2838.9|2832.9|2838.9|2832.9|2839.9|2833.9|2838.4|2832.4|76
1591751400000|2020-06-10 01:10:00|2838.7|2832.7|2842.7|2836.7|2843.9|2837.9|2838.7|2832.7|51
1591751700000|2020-06-10 01:15:00|2842.9|2836.9|2843.7|2837.7|2845.9|2839.9|2841.9|2835.9|74
1591752000000|2020-06-10 01:20:00|2843.9|2837.9|2843.2|2837.2|2844.2|2838.2|2842.9|2836.9|37
1591752300000|2020-06-10 01:25:00|2842.9|2836.9|2840.7|2834.7|2843.7|2837.7|2839.5|2833.5|104
1591752600000|2020-06-10 01:30:00|2840.2|2834.2|2838.4|2832.4|2840.2|2834.2|2837.7|2831.7|210
1591752900000|2020-06-10 01:35:00|2837.9|2831.9|2835.7|2829.7|2837.9|2831.9|2834.7|2828.7|45
1591753200000|2020-06-10 01:40:00|2835.2|2829.2|2837.7|2831.7|2837.7|2831.7|2835.2|2829.2|93
1591753500000|2020-06-10 01:45:00|2837|2831|2836.7|2830.7|2838|2832|2836.7|2830.7|61
1591753800000|2020-06-10 01:50:00|2837.2|2831.2|2838.2|2832.2|2838.2|2832.2|2835.7|2829.7|57
1591754100000|2020-06-10 01:55:00|2838.5|2832.5|2836.7|2830.7|2839.7|2833.7|2836.7|2830.7|59
1591754400000|2020-06-10 02:00:00|2837|2831|2838.2|2832.2|2838.7|2832.7|2836.7|2830.7|76
1591754700000|2020-06-10 02:05:00|2838|2832|2838.7|2832.7|2838.7|2832.7|2837.7|2831.7|12
1591755000000|2020-06-10 02:10:00|2839|2833|2837.7|2831.7|2839|2833|2837.7|2831.7|62
1591755300000|2020-06-10 02:15:00|2838.2|2832.2|2840.7|2834.7|2840.7|2834.7|2838.2|2832.2|91
1591755600000|2020-06-10 02:20:00|2840|2834|2840.7|2834.7|2840.7|2834.7|2839.5|2833.5|53
1591755900000|2020-06-10 02:25:00|2840.5|2834.5|2840|2834|2840.5|2834.5|2839.7|2833.7|55
1591756200000|2020-06-10 02:30:00|2840.5|2834.5|2837.7|2831.7|2840.7|2834.7|2836.7|2830.7|179
1591756500000|2020-06-10 02:35:00|2837.2|2831.2|2838|2832|2838.5|2832.5|2834.7|2828.7|44
1591756800000|2020-06-10 02:40:00|2837.7|2831.7|2836.2|2830.2|2838.2|2832.2|2836.2|2830.2|15
1591757100000|2020-06-10 02:45:00|2836|2830|2835.5|2829.5|2836.7|2830.7|2834.7|2828.7|30
1591757400000|2020-06-10 02:50:00|2835.7|2829.7|2836.7|2830.7|2836.7|2830.7|2835.7|2829.7|10
1591757700000|2020-06-10 02:55:00|2836.5|2830.5|2836.5|2830.5|2836.7|2830.7|2835.7|2829.7|33
1591758000000|2020-06-10 03:00:00|2836.7|2830.7|2836|2830|2837.7|2831.7|2835.7|2829.7|26
1591758300000|2020-06-10 03:05:00|2835.7|2829.7|2836.2|2830.2|2836.5|2830.5|2835.5|2829.5|28
1591758600000|2020-06-10 03:10:00|2836.5|2830.5|2835.7|2829.7|2837.7|2831.7|2835.7|2829.7|11
1591758900000|2020-06-10 03:15:00|2834.7|2828.7|2834.7|2828.7|2835|2829|2833.7|2827.7|34
1591759200000|2020-06-10 03:20:00|2834.2|2828.2|2834.7|2828.7|2835|2829|2834|2828|170
1591759500000|2020-06-10 03:25:00|2834.5|2828.5|2833.8|2827.8|2834.8|2828.8|2833.8|2827.8|43
1591759800000|2020-06-10 03:30:00|2833.5|2827.5|2834|2828|2834.3|2828.3|2833|2827|32
1591760100000|2020-06-10 03:35:00|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833|2827|21
1591760400000|2020-06-10 03:40:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2833.3|2827.3|5
1591760700000|2020-06-10 03:45:00|2833.3|2827.3|2833|2827|2833.5|2827.5|2832.8|2826.8|11
1591761000000|2020-06-10 03:50:00|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1591761300000|2020-06-10 03:55:00|2832.5|2826.5|2833.3|2827.3|2833.5|2827.5|2832.5|2826.5|48
1591761600000|2020-06-10 04:00:00|2833.5|2827.5|2833|2827|2833.5|2827.5|2832.5|2826.5|9
1591761900000|2020-06-10 04:05:00|2832.8|2826.8|2832.8|2826.8|2833|2827|2832|2826|14
1591762200000|2020-06-10 04:10:00|2833|2827|2837.5|2831.5|2839|2833|2832.8|2826.8|329
1591762500000|2020-06-10 04:15:00|2837.8|2831.8|2837|2831|2837.8|2831.8|2836|2830|11
1591762800000|2020-06-10 04:20:00|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837|2831|2
1591763100000|2020-06-10 04:25:00|2838|2832|2838.8|2832.8|2838.8|2832.8|2837.8|2831.8|2
1591763400000|2020-06-10 04:30:00|2838.3|2832.3|2836.5|2830.5|2838.3|2832.3|2835.8|2829.8|13
1591763700000|2020-06-10 04:35:00|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2835.8|2829.8|9
1591764000000|2020-06-10 04:40:00|2836.8|2830.8|2847.8|2841.8|2847.8|2841.8|2835.8|2829.8|375
1591764300000|2020-06-10 04:45:00|2847.5|2841.5|2845.5|2839.5|2847.8|2841.8|2844.8|2838.8|191
1591764600000|2020-06-10 04:50:00|2847.5|2841.5|2849.8|2843.8|2850|2844|2847.5|2841.5|55
1591764900000|2020-06-10 04:55:00|2849.5|2843.5|2854|2848|2854.8|2848.8|2849.5|2843.5|58
1591765200000|2020-06-10 05:00:00|2853.8|2847.8|2854.8|2848.8|2857.5|2851.5|2853.8|2847.8|278
1591765500000|2020-06-10 05:05:00|2855|2849|2854|2848|2855.8|2849.8|2853.5|2847.5|74
1591765800000|2020-06-10 05:10:00|2853.8|2847.8|2854|2848|2856.8|2850.8|2853.8|2847.8|59
1591766100000|2020-06-10 05:15:00|2854.8|2848.8|2853|2847|2854.8|2848.8|2853|2847|27
1591766400000|2020-06-10 05:20:00|2854|2848|2854.3|2848.3|2854.5|2848.5|2853|2847|43
1591766700000|2020-06-10 05:25:00|2854.5|2848.5|2854.3|2848.3|2854.8|2848.8|2853.8|2847.8|63
1591767000000|2020-06-10 05:30:00|2854.5|2848.5|2853.8|2847.8|2855|2849|2853.8|2847.8|165
1591767300000|2020-06-10 05:35:00|2854|2848|2849.8|2843.8|2854.8|2848.8|2849.1|2843.1|254
1591767600000|2020-06-10 05:40:00|2850.1|2844.1|2848.8|2842.8|2851|2845|2847.8|2841.8|84
1591767900000|2020-06-10 05:45:00|2849|2843|2847.8|2841.8|2850.5|2844.5|2846.8|2840.8|217
1591768200000|2020-06-10 05:50:00|2848.3|2842.3|2848.6|2842.6|2849.3|2843.3|2846.8|2840.8|57
1591768500000|2020-06-10 05:55:00|2848.8|2842.8|2850.8|2844.8|2850.8|2844.8|2848.8|2842.8|13
1591768800000|2020-06-10 06:00:00|2850.3|2844.3|2849.3|2843.3|2851.3|2845.3|2848.8|2842.8|32
1591769100000|2020-06-10 06:05:00|2848.8|2842.8|2847.8|2841.8|2848.8|2842.8|2846.8|2840.8|17
1591769400000|2020-06-10 06:10:00|2847.5|2841.5|2847.8|2841.8|2848.3|2842.3|2846.8|2840.8|8
1591769700000|2020-06-10 06:15:00|2847.5|2841.5|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|4
1591770000000|2020-06-10 06:20:00|2848.2|2842.2|2847.5|2841.5|2848.2|2842.2|2846.8|2840.8|5
1591770300000|2020-06-10 06:25:00|2847.8|2841.8|2847.8|2841.8|2848|2842|2847.3|2841.3|6
1591770600000|2020-06-10 06:30:00|2847.3|2841.3|2843.3|2837.3|2848|2842|2842.8|2836.8|102
1591770900000|2020-06-10 06:35:00|2843|2837|2839.8|2833.8|2843|2837|2839.8|2833.8|176
1591771200000|2020-06-10 06:40:00|2837.8|2831.8|2835.8|2829.8|2838|2832|2833.2|2827.2|221
1591771500000|2020-06-10 06:45:00|2836.8|2830.8|2840|2834|2840.8|2834.8|2836.8|2830.8|84
1591771800000|2020-06-10 06:50:00|2839.8|2833.8|2839.5|2833.5|2840.8|2834.8|2837|2831|112
1591772100000|2020-06-10 06:55:00|2839|2833|2834.8|2828.8|2840.3|2834.3|2834.6|2828.6|111
1591772400000|2020-06-10 07:00:00|2834.3|2828.3|2838.8|2832.8|2838.8|2832.8|2834.3|2828.3|104
1591772700000|2020-06-10 07:05:00|2839|2833|2840.8|2834.8|2842.8|2836.8|2838.8|2832.8|72
1591773000000|2020-06-10 07:10:00|2841.3|2835.3|2841.1|2835.1|2843.8|2837.8|2840.8|2834.8|63
1591773300000|2020-06-10 07:15:00|2841.3|2835.3|2844.8|2838.8|2845|2839|2841|2835|32
1591773600000|2020-06-10 07:20:00|2845.1|2839.1|2845.1|2839.1|2845.8|2839.8|2843.1|2837.1|30
1591773900000|2020-06-10 07:25:00|2844.8|2838.8|2848.8|2842.8|2849.6|2843.6|2844.6|2838.6|124
1591774200000|2020-06-10 07:30:00|2849.1|2843.1|2846.8|2840.8|2849.8|2843.8|2846.8|2840.8|47
1591774500000|2020-06-10 07:35:00|2846.3|2840.3|2846.3|2840.3|2846.8|2840.8|2846|2840|12
1591774800000|2020-06-10 07:40:00|2846.6|2840.6|2845|2839|2846.8|2840.8|2843.8|2837.8|52
1591775100000|2020-06-10 07:45:00|2845.3|2839.3|2847.6|2841.6|2847.6|2841.6|2844.8|2838.8|23
1591775400000|2020-06-10 07:50:00|2847.9|2841.9|2848.8|2842.8|2850.4|2844.4|2847.9|2841.9|98
1591775700000|2020-06-10 07:55:00|2849.1|2843.1|2845.8|2839.8|2849.8|2843.8|2844.8|2838.8|43
1591776000000|2020-06-10 08:00:00|2846.1|2840.1|2844.8|2838.8|2846.8|2840.8|2844.6|2838.6|47
1591776300000|2020-06-10 08:05:00|2844.6|2838.6|2845.8|2839.8|2845.8|2839.8|2842.8|2836.8|120
1591776600000|2020-06-10 08:10:00|2845.6|2839.6|2845.8|2839.8|2846|2840|2844|2838|42
1591776900000|2020-06-10 08:15:00|2846|2840|2845.8|2839.8|2847.8|2841.8|2845.8|2839.8|91
1591777200000|2020-06-10 08:20:00|2846.3|2840.3|2839.8|2833.8|2846.3|2840.3|2838.8|2832.8|193
1591777500000|2020-06-10 08:25:00|2839.6|2833.6|2837|2831|2839.6|2833.6|2834.8|2828.8|259
1591777800000|2020-06-10 08:30:00|2836.8|2830.8|2838.8|2832.8|2839|2833|2836.8|2830.8|118
1591778100000|2020-06-10 08:35:00|2839|2833|2839.8|2833.8|2841.6|2835.6|2838.8|2832.8|91
1591778400000|2020-06-10 08:40:00|2839.6|2833.6|2840.8|2834.8|2840.8|2834.8|2839.6|2833.6|97
1591778700000|2020-06-10 08:45:00|2841.8|2835.8|2841.3|2835.3|2841.8|2835.8|2840.8|2834.8|29
1591779000000|2020-06-10 08:50:00|2841|2835|2838.8|2832.8|2841.6|2835.6|2837.8|2831.8|11
1591779300000|2020-06-10 08:55:00|2838.6|2832.6|2836.8|2830.8|2838.8|2832.8|2836.6|2830.6|30
1591779600000|2020-06-10 09:00:00|2836.6|2830.6|2832.8|2826.8|2836.6|2830.6|2832.8|2826.8|88
1591779900000|2020-06-10 09:05:00|2833|2827|2833.8|2827.8|2834.3|2828.3|2832.8|2826.8|39
1591780200000|2020-06-10 09:10:00|2834.3|2828.3|2834|2828|2836|2830|2833.8|2827.8|37
1591780500000|2020-06-10 09:15:00|2834.6|2828.6|2834.8|2828.8|2835.8|2829.8|2834|2828|146
1591780800000|2020-06-10 09:20:00|2835|2829|2835.8|2829.8|2836.3|2830.3|2834.5|2828.5|129
1591781100000|2020-06-10 09:25:00|2835.6|2829.6|2839.8|2833.8|2840.6|2834.6|2834.1|2828.1|223
1591781400000|2020-06-10 09:30:00|2839.6|2833.6|2840.1|2834.1|2840.8|2834.8|2839.1|2833.1|33
1591781700000|2020-06-10 09:35:00|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2839.8|2833.8|66
1591782000000|2020-06-10 09:40:00|2840.6|2834.6|2839.6|2833.6|2840.6|2834.6|2838.8|2832.8|112
1591782300000|2020-06-10 09:45:00|2839.1|2833.1|2836.1|2830.1|2839.1|2833.1|2835.8|2829.8|98
1591782600000|2020-06-10 09:50:00|2836.8|2830.8|2835.3|2829.3|2836.8|2830.8|2833.8|2827.8|159
1591782900000|2020-06-10 09:55:00|2835.6|2829.6|2835.6|2829.6|2836.8|2830.8|2833.8|2827.8|82
1591783200000|2020-06-10 10:00:00|2836.1|2830.1|2834.6|2828.6|2836.4|2830.4|2834.6|2828.6|43
1591783500000|2020-06-10 10:05:00|2834.8|2828.8|2832.6|2826.6|2835.6|2829.6|2832.6|2826.6|73
1591783800000|2020-06-10 10:10:00|2832.3|2826.3|2830.6|2824.6|2834.3|2828.3|2830.6|2824.6|73
1591784100000|2020-06-10 10:15:00|2830.8|2824.8|2830.8|2824.8|2832.6|2826.6|2830.6|2824.6|81
1591784400000|2020-06-10 10:20:00|2830.3|2824.3|2830.3|2824.3|2830.8|2824.8|2829.8|2823.8|38
1591784700000|2020-06-10 10:25:00|2830.1|2824.1|2831.3|2825.3|2831.8|2825.8|2830.1|2824.1|43
1591785000000|2020-06-10 10:30:00|2831.6|2825.6|2832.8|2826.8|2833.1|2827.1|2831.3|2825.3|20
1591785300000|2020-06-10 10:35:00|2833.3|2827.3|2834.8|2828.8|2834.8|2828.8|2832.8|2826.8|26
1591785600000|2020-06-10 10:40:00|2835.1|2829.1|2833.6|2827.6|2835.1|2829.1|2832.3|2826.3|33
1591785900000|2020-06-10 10:45:00|2833.8|2827.8|2832.8|2826.8|2834.1|2828.1|2831.8|2825.8|12
1591786200000|2020-06-10 10:50:00|2833.1|2827.1|2833.1|2827.1|2833.3|2827.3|2832.6|2826.6|7
1591786500000|2020-06-10 10:55:00|2833.6|2827.6|2834.1|2828.1|2834.3|2828.3|2833.1|2827.1|13
1591786800000|2020-06-10 11:00:00|2833.8|2827.8|2834.3|2828.3|2835.3|2829.3|2833.8|2827.8|26
1591787100000|2020-06-10 11:05:00|2834.1|2828.1|2835.3|2829.3|2835.8|2829.8|2834.1|2828.1|13
1591787400000|2020-06-10 11:10:00|2834.8|2828.8|2835.6|2829.6|2835.6|2829.6|2833.8|2827.8|27
1591787700000|2020-06-10 11:15:00|2835.1|2829.1|2834.8|2828.8|2835.8|2829.8|2834.1|2828.1|13
1591788000000|2020-06-10 11:20:00|2834.6|2828.6|2834.1|2828.1|2835.9|2829.9|2833.6|2827.6|65
1591788300000|2020-06-10 11:25:00|2833.1|2827.1|2830.9|2824.9|2834.1|2828.1|2830.9|2824.9|120
1591788600000|2020-06-10 11:30:00|2831.1|2825.1|2834.4|2828.4|2834.9|2828.9|2831.1|2825.1|35
1591788900000|2020-06-10 11:35:00|2834.6|2828.6|2836.9|2830.9|2837.9|2831.9|2834.6|2828.6|25
1591789200000|2020-06-10 11:40:00|2835.9|2829.9|2834.1|2828.1|2835.9|2829.9|2833.9|2827.9|40
1591789500000|2020-06-10 11:45:00|2834.4|2828.4|2836.9|2830.9|2836.9|2830.9|2834.4|2828.4|20
1591789800000|2020-06-10 11:50:00|2837.9|2831.9|2836.4|2830.4|2838.6|2832.6|2834.6|2828.6|24
1591790100000|2020-06-10 11:55:00|2836.6|2830.6|2837.9|2831.9|2838.1|2832.1|2832.9|2826.9|170
1591790400000|2020-06-10 12:00:00|2838.1|2832.1|2839.6|2833.6|2839.9|2833.9|2836.4|2830.4|152
1591790700000|2020-06-10 12:05:00|2839.9|2833.9|2837.9|2831.9|2840.9|2834.9|2837.9|2831.9|31
1591791000000|2020-06-10 12:10:00|2838.1|2832.1|2840.9|2834.9|2841.9|2835.9|2838.1|2832.1|44
1591791300000|2020-06-10 12:15:00|2841.4|2835.4|2841.6|2835.6|2842.4|2836.4|2840.6|2834.6|20
1591791600000|2020-06-10 12:20:00|2840.9|2834.9|2842.4|2836.4|2843.9|2837.9|2840.9|2834.9|40
1591791900000|2020-06-10 12:25:00|2842.1|2836.1|2845.1|2839.1|2845.9|2839.9|2841.6|2835.6|134
1591792200000|2020-06-10 12:30:00|2844.9|2838.9|2841.4|2835.4|2844.9|2838.9|2840.9|2834.9|62
1591792500000|2020-06-10 12:35:00|2841.9|2835.9|2835.9|2829.9|2841.9|2835.9|2835.4|2829.4|51
1591792800000|2020-06-10 12:40:00|2836.1|2830.1|2837.1|2831.1|2837.9|2831.9|2835.1|2829.1|38
1591795800000|2020-06-10 13:30:00|2837.7|2831.7|2827.9|2821.9|2840.1|2834.1|2826.6|2820.6|818
1591796100000|2020-06-10 13:35:00|2827.6|2821.6|2824.1|2818.1|2830.1|2824.1|2822.9|2816.9|895
1591796400000|2020-06-10 13:40:00|2824.9|2818.9|2827.9|2821.9|2827.9|2821.9|2823.1|2817.1|455
1591796700000|2020-06-10 13:45:00|2827.4|2821.4|2829.1|2823.1|2829.9|2823.9|2824.6|2818.6|554
1591797000000|2020-06-10 13:50:00|2827.9|2821.9|2818.7|2812.7|2827.9|2821.9|2818.7|2812.7|955
1591797300000|2020-06-10 13:55:00|2818.1|2812.1|2823.4|2817.4|2823.9|2817.9|2816.7|2810.7|542
1591797600000|2020-06-10 14:00:00|2823.1|2817.1|2824.1|2818.1|2824.9|2818.9|2821.9|2815.9|214
1591797900000|2020-06-10 14:05:00|2824.7|2818.7|2822.7|2816.7|2824.9|2818.9|2819.9|2813.9|401
1591798200000|2020-06-10 14:10:00|2822.1|2816.1|2818.6|2812.6|2823.7|2817.7|2818.1|2812.1|460
1591798500000|2020-06-10 14:15:00|2818.4|2812.4|2817.9|2811.9|2821.4|2815.4|2816.1|2810.1|792
1591798800000|2020-06-10 14:20:00|2817.4|2811.4|2816.9|2810.9|2818.1|2812.1|2814.9|2808.9|1023
1591799100000|2020-06-10 14:25:00|2815.9|2809.9|2816.3|2810.3|2818.1|2812.1|2814.1|2808.1|2167
1591799400000|2020-06-10 14:30:00|2816.1|2810.1|2818.1|2812.1|2819.3|2813.3|2813.1|2807.1|628
1591799700000|2020-06-10 14:35:00|2817.9|2811.9|2820.1|2814.1|2821.6|2815.6|2815.3|2809.3|326
1591800000000|2020-06-10 14:40:00|2821.1|2815.1|2820.1|2814.1|2822.3|2816.3|2820.1|2814.1|265
1591800300000|2020-06-10 14:45:00|2820.6|2814.6|2819.1|2813.1|2823.1|2817.1|2819.1|2813.1|309
1591800600000|2020-06-10 14:50:00|2818.3|2812.3|2813.1|2807.1|2818.3|2812.3|2813.1|2807.1|571
1591800900000|2020-06-10 14:55:00|2813.6|2807.6|2811.1|2805.1|2814.3|2808.3|2811.1|2805.1|482
1591801200000|2020-06-10 15:00:00|2811.3|2805.3|2812.6|2806.6|2815.6|2809.6|2811.3|2805.3|416
1591801500000|2020-06-10 15:05:00|2812.4|2806.4|2815.1|2809.1|2816.4|2810.4|2812.4|2806.4|339
1591801800000|2020-06-10 15:10:00|2816.1|2810.1|2816.1|2810.1|2816.4|2810.4|2815.1|2809.1|223
1591802100000|2020-06-10 15:15:00|2817.1|2811.1|2813.1|2807.1|2817.6|2811.6|2812.4|2806.4|316
1591802400000|2020-06-10 15:20:00|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|2811.1|2805.1|309
1591802700000|2020-06-10 15:25:00|2813.1|2807.1|2814.1|2808.1|2815.4|2809.4|2812.1|2806.1|218
1591803000000|2020-06-10 15:30:00|2813.4|2807.4|2814.1|2808.1|2816.1|2810.1|2812.4|2806.4|341
1591803300000|2020-06-10 15:35:00|2814.4|2808.4|2814.4|2808.4|2815.1|2809.1|2813.1|2807.1|217
1591803600000|2020-06-10 15:40:00|2814.1|2808.1|2816.4|2810.4|2818.1|2812.1|2814.1|2808.1|279
1591803900000|2020-06-10 15:45:00|2816.1|2810.1|2814.1|2808.1|2818.1|2812.1|2814.1|2808.1|234
1591804200000|2020-06-10 15:50:00|2813.9|2807.9|2814.1|2808.1|2814.6|2808.6|2812.6|2806.6|441
1591804500000|2020-06-10 15:55:00|2814.4|2808.4|2812.6|2806.6|2814.4|2808.4|2812.1|2806.1|289
1591804800000|2020-06-10 16:00:00|2812.4|2806.4|2813.4|2807.4|2813.6|2807.6|2811.4|2805.4|255
1591805100000|2020-06-10 16:05:00|2813.1|2807.1|2811.4|2805.4|2813.4|2807.4|2811.4|2805.4|665
1591805400000|2020-06-10 16:10:00|2812.1|2806.1|2812.4|2806.4|2813.4|2807.4|2811.4|2805.4|245
1591805700000|2020-06-10 16:15:00|2812.6|2806.6|2810.4|2804.4|2812.6|2806.6|2810.4|2804.4|884
1591806000000|2020-06-10 16:20:00|2810.6|2804.6|2811.4|2805.4|2811.4|2805.4|2807.6|2801.6|379
1591806300000|2020-06-10 16:25:00|2810.6|2804.6|2805.4|2799.4|2810.6|2804.6|2804.4|2798.4|484
1591806600000|2020-06-10 16:30:00|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2802.6|2796.6|291
1591806900000|2020-06-10 16:35:00|2804.4|2798.4|2806.1|2800.1|2808.1|2802.1|2804.4|2798.4|545
1591807200000|2020-06-10 16:40:00|2807.1|2801.1|2808.1|2802.1|2808.4|2802.4|2806.1|2800.1|460
1591807500000|2020-06-10 16:45:00|2807.4|2801.4|2807.4|2801.4|2807.9|2801.9|2806.4|2800.4|372
1591807800000|2020-06-10 16:50:00|2808.1|2802.1|2807.1|2801.1|2808.1|2802.1|2807.1|2801.1|194
1591808100000|2020-06-10 16:55:00|2807.4|2801.4|2806.4|2800.4|2808.1|2802.1|2805.6|2799.6|153
1591808400000|2020-06-10 17:00:00|2806.6|2800.6|2807.4|2801.4|2809.4|2803.4|2806.1|2800.1|130
1591808700000|2020-06-10 17:05:00|2807.6|2801.6|2809.2|2803.2|2809.2|2803.2|2807.2|2801.2|174
1591809000000|2020-06-10 17:10:00|2808.9|2802.9|2811.2|2805.2|2812.2|2806.2|2808.2|2802.2|233
1591809300000|2020-06-10 17:15:00|2811.4|2805.4|2812.4|2806.4|2812.4|2806.4|2811.2|2805.2|196
1591809600000|2020-06-10 17:20:00|2812.2|2806.2|2810.4|2804.4|2812.6|2806.6|2810.2|2804.2|187
1591809900000|2020-06-10 17:25:00|2810.6|2804.6|2811.4|2805.4|2812.4|2806.4|2809.4|2803.4|170
1591810200000|2020-06-10 17:30:00|2812.2|2806.2|2811.4|2805.4|2812.4|2806.4|2811.2|2805.2|80
1591810500000|2020-06-10 17:35:00|2811.6|2805.6|2811.6|2805.6|2812.2|2806.2|2811.6|2805.6|247
1591810800000|2020-06-10 17:40:00|2812.2|2806.2|2812.4|2806.4|2812.4|2806.4|2811.6|2805.6|293
1591811100000|2020-06-10 17:45:00|2813.4|2807.4|2811.4|2805.4|2814.6|2808.6|2811.4|2805.4|276
1591811400000|2020-06-10 17:50:00|2812.4|2806.4|2810.6|2804.6|2812.4|2806.4|2809.4|2803.4|182
1591811700000|2020-06-10 17:55:00|2809.6|2803.6|2811.2|2805.2|2813.2|2807.2|2809.2|2803.2|335
1591812000000|2020-06-10 18:00:00|2810.7|2804.7|2815.7|2809.7|2816.2|2810.2|2809.6|2803.6|619
1591812300000|2020-06-10 18:05:00|2815.9|2809.9|2815.4|2809.4|2817.4|2811.4|2814.4|2808.4|621
1591812600000|2020-06-10 18:10:00|2816.2|2810.2|2811.6|2805.6|2818.4|2812.4|2810.6|2804.6|4070
1591812900000|2020-06-10 18:15:00|2811.9|2805.9|2817.6|2811.6|2818.6|2812.6|2811.6|2805.6|1778
1591833600000|2020-06-11 00:00:00|2820.5|2814.5|2818.2|2812.2|2822.5|2816.5|2817.7|2811.7|421
1591833900000|2020-06-11 00:05:00|2817.9|2811.9|2817.7|2811.7|2818.5|2812.5|2817.7|2811.7|1123
1591834200000|2020-06-11 00:10:00|2818|2812|2818|2812|2818.7|2812.7|2817.7|2811.7|40
1591834500000|2020-06-11 00:15:00|2818.2|2812.2|2818|2812|2818.2|2812.2|2817.7|2811.7|19
1591834800000|2020-06-11 00:20:00|2817.7|2811.7|2818|2812|2818|2812|2817.7|2811.7|14
1591835100000|2020-06-11 00:25:00|2817.7|2811.7|2817.5|2811.5|2817.7|2811.7|2815.7|2809.7|164
1591835400000|2020-06-11 00:30:00|2817.2|2811.2|2814.5|2808.5|2817.5|2811.5|2814.5|2808.5|77
1591835700000|2020-06-11 00:35:00|2814.2|2808.2|2814.5|2808.5|2814.7|2808.7|2813.7|2807.7|25
1591836000000|2020-06-11 00:40:00|2814.2|2808.2|2814.5|2808.5|2814.7|2808.7|2813.7|2807.7|23
1591836300000|2020-06-11 00:45:00|2814.2|2808.2|2814.5|2808.5|2814.5|2808.5|2813.7|2807.7|8
1591836600000|2020-06-11 00:50:00|2814.7|2808.7|2812.7|2806.7|2814.7|2808.7|2812.7|2806.7|124
1591836900000|2020-06-11 00:55:00|2813.7|2807.7|2813.5|2807.5|2813.7|2807.7|2812.7|2806.7|38
1591837200000|2020-06-11 01:00:00|2813.3|2807.3|2814.5|2808.5|2816.5|2810.5|2813.3|2807.3|65
1591837500000|2020-06-11 01:05:00|2815.7|2809.7|2817.2|2811.2|2818.5|2812.5|2814.7|2808.7|145
1591837800000|2020-06-11 01:10:00|2816.7|2810.7|2814.5|2808.5|2816.7|2810.7|2814.2|2808.2|24
1591838100000|2020-06-11 01:15:00|2813.7|2807.7|2813.5|2807.5|2813.7|2807.7|2813.5|2807.5|65
1591838400000|2020-06-11 01:20:00|2813.7|2807.7|2812.7|2806.7|2813.7|2807.7|2812.7|2806.7|60
1591838700000|2020-06-11 01:25:00|2813.5|2807.5|2815.2|2809.2|2815.5|2809.5|2813.5|2807.5|110
1591839000000|2020-06-11 01:30:00|2815.5|2809.5|2815.5|2809.5|2815.7|2809.7|2814.5|2808.5|16
1591839300000|2020-06-11 01:35:00|2815.2|2809.2|2816.5|2810.5|2818.5|2812.5|2815.2|2809.2|62
1591839600000|2020-06-11 01:40:00|2816.2|2810.2|2819.5|2813.5|2819.5|2813.5|2816|2810|33
1591839900000|2020-06-11 01:45:00|2819.2|2813.2|2818.5|2812.5|2820.3|2814.3|2816.5|2810.5|223
1591840200000|2020-06-11 01:50:00|2818.2|2812.2|2816.2|2810.2|2818.2|2812.2|2816.2|2810.2|18
1591840500000|2020-06-11 01:55:00|2816.5|2810.5|2817.5|2811.5|2817.5|2811.5|2816.2|2810.2|15
1591840800000|2020-06-11 02:00:00|2817.2|2811.2|2817.5|2811.5|2818.5|2812.5|2816.5|2810.5|29
1591841100000|2020-06-11 02:05:00|2817.3|2811.3|2817.5|2811.5|2817.7|2811.7|2817.3|2811.3|26
1591841400000|2020-06-11 02:10:00|2817.3|2811.3|2818.5|2812.5|2819|2813|2817.3|2811.3|88
1591841700000|2020-06-11 02:15:00|2818.2|2812.2|2817.3|2811.3|2818.2|2812.2|2817.3|2811.3|23
1591842000000|2020-06-11 02:20:00|2817.5|2811.5|2815.2|2809.2|2817.5|2811.5|2814.7|2808.7|44
1591842300000|2020-06-11 02:25:00|2815|2809|2816.5|2810.5|2816.5|2810.5|2815|2809|16
1591842600000|2020-06-11 02:30:00|2816.2|2810.2|2816.5|2810.5|2816.5|2810.5|2814.7|2808.7|32
1591842900000|2020-06-11 02:35:00|2817|2811|2815.5|2809.5|2817.7|2811.7|2815.2|2809.2|40
1591843200000|2020-06-11 02:40:00|2815.2|2809.2|2816.2|2810.2|2816.7|2810.7|2813.7|2807.7|63
1591843500000|2020-06-11 02:45:00|2816.5|2810.5|2815.5|2809.5|2816.7|2810.7|2814.7|2808.7|17
1591843800000|2020-06-11 02:50:00|2815.2|2809.2|2814.2|2808.2|2815.7|2809.7|2813.7|2807.7|9
1591844100000|2020-06-11 02:55:00|2814|2808|2813.5|2807.5|2814.5|2808.5|2812.7|2806.7|76
1591844400000|2020-06-11 03:00:00|2813|2807|2814.5|2808.5|2815.2|2809.2|2812.7|2806.7|58
1591844700000|2020-06-11 03:05:00|2814.2|2808.2|2813.2|2807.2|2814.2|2808.2|2812.7|2806.7|22
1591845000000|2020-06-11 03:10:00|2812.7|2806.7|2812.7|2806.7|2812.7|2806.7|2812.7|2806.7|33
1591845300000|2020-06-11 03:15:00|2813.5|2807.5|2814.7|2808.7|2815.5|2809.5|2813.5|2807.5|66
1591845600000|2020-06-11 03:20:00|2815.5|2809.5|2815.5|2809.5|2817|2811|2815.2|2809.2|51
1591845900000|2020-06-11 03:25:00|2816.2|2810.2|2814.2|2808.2|2816.5|2810.5|2814.2|2808.2|23
1591846200000|2020-06-11 03:30:00|2814.5|2808.5|2813.2|2807.2|2814.7|2808.7|2813.2|2807.2|9
1591846500000|2020-06-11 03:35:00|2813.5|2807.5|2812.7|2806.7|2813.5|2807.5|2812.7|2806.7|28
1591846800000|2020-06-11 03:40:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|134
1591847100000|2020-06-11 03:45:00|2810.5|2804.5|2807.8|2801.8|2810.5|2804.5|2807.8|2801.8|135
1591847400000|2020-06-11 03:50:00|2807.3|2801.3|2809.5|2803.5|2809.5|2803.5|2806.5|2800.5|29
1591847700000|2020-06-11 03:55:00|2809.3|2803.3|2807.5|2801.5|2809.5|2803.5|2807.5|2801.5|7
1591848000000|2020-06-11 04:00:00|2807|2801|2808.3|2802.3|2808.8|2802.8|2806.5|2800.5|66
1591848300000|2020-06-11 04:05:00|2807.8|2801.8|2806.5|2800.5|2808.3|2802.3|2806.5|2800.5|47
1591848600000|2020-06-11 04:10:00|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|44
1591848900000|2020-06-11 04:15:00|2806.3|2800.3|2806.8|2800.8|2807.5|2801.5|2805.5|2799.5|90
1591849200000|2020-06-11 04:20:00|2806.3|2800.3|2807.3|2801.3|2807.8|2801.8|2806.3|2800.3|27
1591849500000|2020-06-11 04:25:00|2806.5|2800.5|2809.5|2803.5|2810.3|2804.3|2806.3|2800.3|72
1591849800000|2020-06-11 04:30:00|2809|2803|2807.3|2801.3|2809|2803|2806.5|2800.5|14
1591850100000|2020-06-11 04:35:00|2807|2801|2805.5|2799.5|2807|2801|2805.5|2799.5|39
1591850400000|2020-06-11 04:40:00|2805.3|2799.3|2805.5|2799.5|2806.5|2800.5|2805.3|2799.3|62
1591850700000|2020-06-11 04:45:00|2806.5|2800.5|2805.5|2799.5|2806.5|2800.5|2805.5|2799.5|10
1591851000000|2020-06-11 04:50:00|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|25
1591851300000|2020-06-11 04:55:00|2805.5|2799.5|2806.3|2800.3|2806.5|2800.5|2805.5|2799.5|23
1591851600000|2020-06-11 05:00:00|2805.8|2799.8|2806.5|2800.5|2806.8|2800.8|2805.5|2799.5|15
1591851900000|2020-06-11 05:05:00|2805.8|2799.8|2804.5|2798.5|2806.5|2800.5|2804.5|2798.5|49
1591852200000|2020-06-11 05:10:00|2803.8|2797.8|2800|2794|2803.8|2797.8|2798.5|2792.5|233
1591852500000|2020-06-11 05:15:00|2799.5|2793.5|2798.5|2792.5|2800.8|2794.8|2798.5|2792.5|53
1591852800000|2020-06-11 05:20:00|2798.8|2792.8|2799.5|2793.5|2799.5|2793.5|2797.8|2791.8|48
1591853100000|2020-06-11 05:25:00|2799.8|2793.8|2799.3|2793.3|2800.5|2794.5|2798.5|2792.5|86
1591853400000|2020-06-11 05:30:00|2798.5|2792.5|2799.5|2793.5|2801.5|2795.5|2798.3|2792.3|141
1591853700000|2020-06-11 05:35:00|2798.5|2792.5|2802.5|2796.5|2802.5|2796.5|2798.3|2792.3|127
1591854000000|2020-06-11 05:40:00|2801.8|2795.8|2799|2793|2801.8|2795.8|2799|2793|44
1591854300000|2020-06-11 05:45:00|2799.3|2793.3|2797.5|2791.5|2799.5|2793.5|2797.3|2791.3|140
1591854600000|2020-06-11 05:50:00|2797.3|2791.3|2800.3|2794.3|2800.5|2794.5|2797.3|2791.3|65
1591854900000|2020-06-11 05:55:00|2800|2794|2798.5|2792.5|2800.5|2794.5|2798.5|2792.5|21
1591855200000|2020-06-11 06:00:00|2797.5|2791.5|2798.6|2792.6|2799.6|2793.6|2797.3|2791.3|118
1591855500000|2020-06-11 06:05:00|2798|2792|2800.3|2794.3|2801.3|2795.3|2797.6|2791.6|96
1591855800000|2020-06-11 06:10:00|2799.6|2793.6|2798.6|2792.6|2799.8|2793.8|2797.8|2791.8|65
1591856100000|2020-06-11 06:15:00|2798.1|2792.1|2797.6|2791.6|2798.6|2792.6|2796.8|2790.8|112
1591856400000|2020-06-11 06:20:00|2797.3|2791.3|2796.6|2790.6|2798.1|2792.1|2795.8|2789.8|73
1591856700000|2020-06-11 06:25:00|2795.8|2789.8|2795.8|2789.8|2797.6|2791.6|2795.6|2789.6|35
1591857000000|2020-06-11 06:30:00|2795.6|2789.6|2794.3|2788.3|2795.6|2789.6|2793.8|2787.8|270
1591857300000|2020-06-11 06:35:00|2794.6|2788.6|2794.8|2788.8|2794.8|2788.8|2793.6|2787.6|93
1591857600000|2020-06-11 06:40:00|2794.6|2788.6|2796.6|2790.6|2797.8|2791.8|2794.1|2788.1|58
1591857900000|2020-06-11 06:45:00|2796.3|2790.3|2799.6|2793.6|2799.6|2793.6|2796.3|2790.3|38
1591858200000|2020-06-11 06:50:00|2799.3|2793.3|2799.6|2793.6|2800.6|2794.6|2796.8|2790.8|77
1591858500000|2020-06-11 06:55:00|2800.3|2794.3|2799.6|2793.6|2800.6|2794.6|2799.3|2793.3|39
1591858800000|2020-06-11 07:00:00|2799.8|2793.8|2794.6|2788.6|2800.1|2794.1|2794.1|2788.1|96
1591859100000|2020-06-11 07:05:00|2795.1|2789.1|2793.1|2787.1|2795.3|2789.3|2792.6|2786.6|128
1591859400000|2020-06-11 07:10:00|2792.8|2786.8|2791.6|2785.6|2793.3|2787.3|2788.6|2782.6|238
1591859700000|2020-06-11 07:15:00|2790.6|2784.6|2793.6|2787.6|2793.6|2787.6|2789.6|2783.6|66
1591860000000|2020-06-11 07:20:00|2793.3|2787.3|2791.8|2785.8|2793.6|2787.6|2790.8|2784.8|54
1591860300000|2020-06-11 07:25:00|2792.3|2786.3|2793.6|2787.6|2793.6|2787.6|2791.8|2785.8|61
1591860600000|2020-06-11 07:30:00|2794.3|2788.3|2793.6|2787.6|2795.6|2789.6|2791.6|2785.6|107
1591860900000|2020-06-11 07:35:00|2792.8|2786.8|2792.6|2786.6|2794.6|2788.6|2792.6|2786.6|55
1591861200000|2020-06-11 07:40:00|2792.1|2786.1|2792.6|2786.6|2794.6|2788.6|2791.6|2785.6|68
1591861500000|2020-06-11 07:45:00|2792.1|2786.1|2789.3|2783.3|2793.1|2787.1|2788.6|2782.6|84
1591861800000|2020-06-11 07:50:00|2789.6|2783.6|2791.6|2785.6|2791.6|2785.6|2789.3|2783.3|82
1591862100000|2020-06-11 07:55:00|2791.1|2785.1|2788.6|2782.6|2791.1|2785.1|2788.3|2782.3|53
1591862400000|2020-06-11 08:00:00|2788.3|2782.3|2788.8|2782.8|2789.6|2783.6|2787.8|2781.8|86
1591862700000|2020-06-11 08:05:00|2788.6|2782.6|2792.6|2786.6|2793.1|2787.1|2788.6|2782.6|82
1591863000000|2020-06-11 08:10:00|2792.3|2786.3|2792.6|2786.6|2793.6|2787.6|2791.6|2785.6|30
1591863300000|2020-06-11 08:15:00|2792.1|2786.1|2792.6|2786.6|2793.6|2787.6|2791.6|2785.6|68
1591863600000|2020-06-11 08:20:00|2793.3|2787.3|2793.3|2787.3|2793.8|2787.8|2792.6|2786.6|152
1591863900000|2020-06-11 08:25:00|2793.6|2787.6|2792.6|2786.6|2793.8|2787.8|2792.6|2786.6|55
1591864200000|2020-06-11 08:30:00|2792.3|2786.3|2792.6|2786.6|2793.6|2787.6|2791.6|2785.6|21
1591864500000|2020-06-11 08:35:00|2793.6|2787.6|2792.6|2786.6|2793.6|2787.6|2792.1|2786.1|35
1591864800000|2020-06-11 08:40:00|2792.3|2786.3|2790.6|2784.6|2792.6|2786.6|2789.6|2783.6|56
1591865100000|2020-06-11 08:45:00|2789.8|2783.8|2790.6|2784.6|2790.6|2784.6|2789.6|2783.6|41
1591865400000|2020-06-11 08:50:00|2790.3|2784.3|2790.6|2784.6|2790.6|2784.6|2789.6|2783.6|34
1591865700000|2020-06-11 08:55:00|2790.3|2784.3|2789.8|2783.8|2792.6|2786.6|2789.6|2783.6|47
1591866000000|2020-06-11 09:00:00|2790.6|2784.6|2791.6|2785.6|2791.6|2785.6|2789.8|2783.8|21
1591866300000|2020-06-11 09:05:00|2792.1|2786.1|2790.8|2784.8|2792.6|2786.6|2790.6|2784.6|26
1591866600000|2020-06-11 09:10:00|2791.1|2785.1|2791.6|2785.6|2791.6|2785.6|2790.6|2784.6|17
1591866900000|2020-06-11 09:15:00|2791.8|2785.8|2793.6|2787.6|2793.6|2787.6|2790.8|2784.8|23
1591867200000|2020-06-11 09:20:00|2793.3|2787.3|2793.6|2787.6|2795.8|2789.8|2793.3|2787.3|53
1591867500000|2020-06-11 09:25:00|2794.4|2788.4|2797.6|2791.6|2797.6|2791.6|2794.3|2788.3|33
1591867800000|2020-06-11 09:30:00|2797.3|2791.3|2799.9|2793.9|2800.6|2794.6|2796.8|2790.8|108
1591868100000|2020-06-11 09:35:00|2799.6|2793.6|2798.6|2792.6|2799.6|2793.6|2797.6|2791.6|49
1591868400000|2020-06-11 09:40:00|2798.1|2792.1|2798.4|2792.4|2799.6|2793.6|2797.6|2791.6|29
1591868700000|2020-06-11 09:45:00|2798.6|2792.6|2798.6|2792.6|2799.1|2793.1|2798.6|2792.6|18
1591869000000|2020-06-11 09:50:00|2798.4|2792.4|2799.4|2793.4|2800.6|2794.6|2798.4|2792.4|43
1591869300000|2020-06-11 09:55:00|2799.6|2793.6|2798.6|2792.6|2799.6|2793.6|2797.6|2791.6|45
1591869600000|2020-06-11 10:00:00|2798.3|2792.3|2797.6|2791.6|2798.6|2792.6|2796.8|2790.8|26
1591869900000|2020-06-11 10:05:00|2797.3|2791.3|2796.6|2790.6|2797.6|2791.6|2796.3|2790.3|30
1591870200000|2020-06-11 10:10:00|2796.3|2790.3|2795.6|2789.6|2796.8|2790.8|2794.8|2788.8|28
1591870500000|2020-06-11 10:15:00|2795.3|2789.3|2796.3|2790.3|2796.8|2790.8|2793.6|2787.6|34
1591870800000|2020-06-11 10:20:00|2795.8|2789.8|2796.3|2790.3|2796.8|2790.8|2795.8|2789.8|19
1591871100000|2020-06-11 10:25:00|2796.6|2790.6|2794.6|2788.6|2796.6|2790.6|2793.8|2787.8|21
1591871400000|2020-06-11 10:30:00|2794.3|2788.3|2793.6|2787.6|2794.8|2788.8|2793.6|2787.6|3
1591871700000|2020-06-11 10:35:00|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.6|2785.6|57
1591872000000|2020-06-11 10:40:00|2791.6|2785.6|2791.6|2785.6|2792.1|2786.1|2790.6|2784.6|72
1591872300000|2020-06-11 10:45:00|2791.8|2785.8|2791.6|2785.6|2791.8|2785.8|2790.8|2784.8|29
1591872600000|2020-06-11 10:50:00|2791.4|2785.4|2791.3|2785.3|2792.6|2786.6|2791.3|2785.3|22
1591872900000|2020-06-11 10:55:00|2790.8|2784.8|2790.1|2784.1|2791.3|2785.3|2788.6|2782.6|107
1591873200000|2020-06-11 11:00:00|2789.8|2783.8|2789.4|2783.4|2790.1|2784.1|2788.8|2782.8|14
1591873500000|2020-06-11 11:05:00|2789.6|2783.6|2789.1|2783.1|2790.1|2784.1|2788.9|2782.9|24
1591873800000|2020-06-11 11:10:00|2789.4|2783.4|2788.6|2782.6|2789.6|2783.6|2788.6|2782.6|34
1591874100000|2020-06-11 11:15:00|2788.4|2782.4|2787.6|2781.6|2788.6|2782.6|2787.4|2781.4|98
1591874400000|2020-06-11 11:20:00|2787.4|2781.4|2788.9|2782.9|2789.4|2783.4|2787.4|2781.4|21
1591874700000|2020-06-11 11:25:00|2788.6|2782.6|2788.6|2782.6|2788.9|2782.9|2787.9|2781.9|31
1591875000000|2020-06-11 11:30:00|2788.4|2782.4|2787.6|2781.6|2788.6|2782.6|2787.4|2781.4|48
1591875300000|2020-06-11 11:35:00|2787.9|2781.9|2787.6|2781.6|2788.6|2782.6|2787.4|2781.4|58
1591875600000|2020-06-11 11:40:00|2787.9|2781.9|2788.6|2782.6|2789.1|2783.1|2787.6|2781.6|68
1591875900000|2020-06-11 11:45:00|2788.4|2782.4|2788.6|2782.6|2789.4|2783.4|2788.1|2782.1|43
1591876200000|2020-06-11 11:50:00|2788.1|2782.1|2786.6|2780.6|2788.6|2782.6|2786.6|2780.6|114
1591876500000|2020-06-11 11:55:00|2786.9|2780.9|2786.6|2780.6|2786.9|2780.9|2786.4|2780.4|19
1591876800000|2020-06-11 12:00:00|2786.1|2780.1|2783.9|2777.9|2786.4|2780.4|2782.9|2776.9|252
1591877100000|2020-06-11 12:05:00|2783.6|2777.6|2782.6|2776.6|2783.6|2777.6|2779.9|2773.9|333
1591877400000|2020-06-11 12:10:00|2782.4|2776.4|2782.1|2776.1|2782.9|2776.9|2781.6|2775.6|94
1591877700000|2020-06-11 12:15:00|2781.6|2775.6|2780.6|2774.6|2781.9|2775.9|2779.9|2773.9|31
1591878000000|2020-06-11 12:20:00|2780.1|2774.1|2780.6|2774.6|2782.1|2776.1|2779.6|2773.6|321
1591878300000|2020-06-11 12:25:00|2779.6|2773.6|2781.4|2775.4|2781.4|2775.4|2779.6|2773.6|147
1591878600000|2020-06-11 12:30:00|2781.6|2775.6|2783.6|2777.6|2784.6|2778.6|2781.4|2775.4|143
1591878900000|2020-06-11 12:35:00|2782.4|2776.4|2782.1|2776.1|2783.6|2777.6|2780.1|2774.1|122
1591879200000|2020-06-11 12:40:00|2781.9|2775.9|2783.6|2777.6|2783.9|2777.9|2781.6|2775.6|122
1591882200000|2020-06-11 13:30:00|2783.1|2777.1|2786.4|2780.4|2790.4|2784.4|2780.4|2774.4|752
1591882500000|2020-06-11 13:35:00|2786.7|2780.7|2775.4|2769.4|2788.4|2782.4|2771.7|2765.7|1054
1591882800000|2020-06-11 13:40:00|2774.9|2768.9|2778.7|2772.7|2780.2|2774.2|2774.7|2768.7|637
1591883100000|2020-06-11 13:45:00|2779.4|2773.4|2776.9|2770.9|2781.4|2775.4|2776.9|2770.9|641
1591883400000|2020-06-11 13:50:00|2775.9|2769.9|2775.4|2769.4|2776.4|2770.4|2772.4|2766.4|1004
1591883700000|2020-06-11 13:55:00|2775.2|2769.2|2781.4|2775.4|2781.4|2775.4|2773.7|2767.7|435
1591884000000|2020-06-11 14:00:00|2780.7|2774.7|2774.7|2768.7|2781.4|2775.4|2772.4|2766.4|660
1591884300000|2020-06-11 14:05:00|2774.9|2768.9|2772.7|2766.7|2774.9|2768.9|2770.9|2764.9|665
1591884600000|2020-06-11 14:10:00|2772.1|2766.1|2771.4|2765.4|2772.7|2766.7|2771.4|2765.4|942
1591884900000|2020-06-11 14:15:00|2770.9|2764.9|2769.7|2763.7|2770.9|2764.9|2766.7|2760.7|611
1591885200000|2020-06-11 14:20:00|2770.7|2764.7|2779.7|2773.7|2780.7|2774.7|2770.7|2764.7|1859
1591885500000|2020-06-11 14:25:00|2778.9|2772.9|2772.4|2766.4|2781.7|2775.7|2772.4|2766.4|366
1591885800000|2020-06-11 14:30:00|2772.7|2766.7|2769.9|2763.9|2774.7|2768.7|2769.7|2763.7|501
1591886100000|2020-06-11 14:35:00|2769.7|2763.7|2767.9|2761.9|2772.7|2766.7|2767.7|2761.7|371
1591886400000|2020-06-11 14:40:00|2767.7|2761.7|2769.4|2763.4|2771.7|2765.7|2767.7|2761.7|438
1591886700000|2020-06-11 14:45:00|2768.9|2762.9|2765.7|2759.7|2768.9|2762.9|2765.7|2759.7|512
1591887000000|2020-06-11 14:50:00|2766.2|2760.2|2768.4|2762.4|2768.4|2762.4|2765.7|2759.7|264
1591887300000|2020-06-11 14:55:00|2768.2|2762.2|2764.7|2758.7|2768.2|2762.2|2764.4|2758.4|426
1591887600000|2020-06-11 15:00:00|2764.4|2758.4|2766.7|2760.7|2767.7|2761.7|2764.4|2758.4|363
1591887900000|2020-06-11 15:05:00|2766.4|2760.4|2764.7|2758.7|2766.9|2760.9|2764.7|2758.7|320
1591888200000|2020-06-11 15:10:00|2765.7|2759.7|2763.7|2757.7|2765.9|2759.9|2763.4|2757.4|317
1591888500000|2020-06-11 15:15:00|2763.9|2757.9|2769.7|2763.7|2769.7|2763.7|2763.9|2757.9|143
1591888800000|2020-06-11 15:20:00|2770.4|2764.4|2771.7|2765.7|2775.7|2769.7|2770.4|2764.4|378
1591889100000|2020-06-11 15:25:00|2771.4|2765.4|2770.4|2764.4|2771.7|2765.7|2768.9|2762.9|525
1591889400000|2020-06-11 15:30:00|2770.9|2764.9|2767.7|2761.7|2772.4|2766.4|2767.4|2761.4|250
1591889700000|2020-06-11 15:35:00|2766.9|2760.9|2770.7|2764.7|2771.7|2765.7|2766.9|2760.9|812
1591890000000|2020-06-11 15:40:00|2770.2|2764.2|2768.7|2762.7|2770.4|2764.4|2767.7|2761.7|234
1591890300000|2020-06-11 15:45:00|2769.4|2763.4|2763.7|2757.7|2769.9|2763.9|2763.7|2757.7|360
1591890600000|2020-06-11 15:50:00|2763.9|2757.9|2768.7|2762.7|2769.7|2763.7|2763.9|2757.9|327
1591890900000|2020-06-11 15:55:00|2768.9|2762.9|2771.9|2765.9|2772.9|2766.9|2768.7|2762.7|803
1591891200000|2020-06-11 16:00:00|2771.5|2765.5|2773.2|2767.2|2773.2|2767.2|2766.7|2760.7|449
1591891500000|2020-06-11 16:05:00|2772.9|2766.9|2769.2|2763.2|2774.2|2768.2|2766.7|2760.7|620
1591891800000|2020-06-11 16:10:00|2769.4|2763.4|2767.9|2761.9|2769.4|2763.4|2764.9|2758.9|431
1591892100000|2020-06-11 16:15:00|2767.5|2761.5|2764.9|2758.9|2768.7|2762.7|2764.7|2758.7|378
1591892400000|2020-06-11 16:20:00|2765.4|2759.4|2760.9|2754.9|2765.9|2759.9|2759.9|2753.9|726
1591892700000|2020-06-11 16:25:00|2760.7|2754.7|2761.9|2755.9|2762.9|2756.9|2760.7|2754.7|251
1591893000000|2020-06-11 16:30:00|2762.7|2756.7|2764.5|2758.5|2764.5|2758.5|2761.7|2755.7|445
1591893300000|2020-06-11 16:35:00|2763.9|2757.9|2763.7|2757.7|2765.9|2759.9|2763.7|2757.7|228
1591893600000|2020-06-11 16:40:00|2763.5|2757.5|2762.7|2756.7|2764.5|2758.5|2761.7|2755.7|295
1591893900000|2020-06-11 16:45:00|2761.9|2755.9|2761.7|2755.7|2763.7|2757.7|2760.7|2754.7|258
1591894200000|2020-06-11 16:50:00|2761.2|2755.2|2758.9|2752.9|2761.7|2755.7|2758.9|2752.9|332
1591894500000|2020-06-11 16:55:00|2758.7|2752.7|2760.7|2754.7|2762.7|2756.7|2758.7|2752.7|264
1591894800000|2020-06-11 17:00:00|2761.7|2755.7|2764.7|2758.7|2764.9|2758.9|2760.9|2754.9|195
1591895100000|2020-06-11 17:05:00|2764.9|2758.9|2763.7|2757.7|2765.7|2759.7|2763.7|2757.7|374
1591895400000|2020-06-11 17:10:00|2762.9|2756.9|2764.7|2758.7|2764.9|2758.9|2762.4|2756.4|159
1591895700000|2020-06-11 17:15:00|2764.9|2758.9|2766.9|2760.9|2767.7|2761.7|2764.4|2758.4|219
1591896000000|2020-06-11 17:20:00|2766.7|2760.7|2768.7|2762.7|2768.7|2762.7|2764.7|2758.7|198
1591896300000|2020-06-11 17:25:00|2768.4|2762.4|2765.7|2759.7|2769.9|2763.9|2765.2|2759.2|177
1591896600000|2020-06-11 17:30:00|2766.7|2760.7|2764.9|2758.9|2766.7|2760.7|2762.9|2756.9|214
1591896900000|2020-06-11 17:35:00|2765.2|2759.2|2764.7|2758.7|2766.7|2760.7|2763.7|2757.7|227
1591897200000|2020-06-11 17:40:00|2764.9|2758.9|2764.4|2758.4|2764.9|2758.9|2762.9|2756.9|261
1591897500000|2020-06-11 17:45:00|2764.7|2758.7|2762.7|2756.7|2764.9|2758.9|2761.9|2755.9|175
1591897800000|2020-06-11 17:50:00|2762.9|2756.9|2762.9|2756.9|2764.9|2758.9|2760.7|2754.7|447
1591898100000|2020-06-11 17:55:00|2763.2|2757.2|2760.9|2754.9|2763.9|2757.9|2760.9|2754.9|308
1591898400000|2020-06-11 18:00:00|2760.7|2754.7|2761.9|2755.9|2762.5|2756.5|2760.5|2754.5|305
1591898700000|2020-06-11 18:05:00|2762.5|2756.5|2766.7|2760.7|2766.7|2760.7|2761.9|2755.9|312
1591899000000|2020-06-11 18:10:00|2766.9|2760.9|2760.9|2754.9|2769.9|2763.9|2760.5|2754.5|4592
1591899300000|2020-06-11 18:15:00|2760.5|2754.5|2759.7|2753.7|2763.7|2757.7|2758.9|2752.9|1959
1591920000000|2020-06-12 00:00:00|2762.1|2756.1|2758.8|2752.8|2766.5|2760.5|2758.8|2752.8|154
1591920300000|2020-06-12 00:05:00|2759.8|2753.8|2760.5|2754.5|2761|2755|2759.3|2753.3|78
1591920600000|2020-06-12 00:10:00|2760|2754|2755|2749|2760|2754|2754|2748|503
1591920900000|2020-06-12 00:15:00|2754.8|2748.8|2755.8|2749.8|2756.5|2750.5|2754.5|2748.5|330
1591921200000|2020-06-12 00:20:00|2755.5|2749.5|2757|2751|2757|2751|2755.5|2749.5|13
1591921500000|2020-06-12 00:25:00|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2755.5|2749.5|9
1591921800000|2020-06-12 00:30:00|2756.8|2750.8|2755.8|2749.8|2756.8|2750.8|2755|2749|71
1591922100000|2020-06-12 00:35:00|2755.5|2749.5|2755.8|2749.8|2756|2750|2755|2749|31
1591922400000|2020-06-12 00:40:00|2756|2750|2754|2748|2756|2750|2754|2748|11
1591922700000|2020-06-12 00:45:00|2754.6|2748.6|2753.8|2747.8|2755|2749|2753.8|2747.8|122
1591923000000|2020-06-12 00:50:00|2753.6|2747.6|2753.8|2747.8|2755.8|2749.8|2753.6|2747.6|109
1591923300000|2020-06-12 00:55:00|2754|2748|2753.8|2747.8|2755|2749|2753.8|2747.8|30
1591923600000|2020-06-12 01:00:00|2753.6|2747.6|2747.5|2741.5|2753.8|2747.8|2745.8|2739.8|165
1591923900000|2020-06-12 01:05:00|2746.8|2740.8|2747.3|2741.3|2747.8|2741.8|2745.8|2739.8|137
1591924200000|2020-06-12 01:10:00|2746.8|2740.8|2750|2744|2750.5|2744.5|2746.3|2740.3|16
1591924500000|2020-06-12 01:15:00|2750.5|2744.5|2747|2741|2751.5|2745.5|2746.8|2740.8|48
1591924800000|2020-06-12 01:20:00|2747.5|2741.5|2751.5|2745.5|2751.5|2745.5|2747.5|2741.5|65
1591925100000|2020-06-12 01:25:00|2751.8|2745.8|2747.8|2741.8|2752.8|2746.8|2747.8|2741.8|138
1591925400000|2020-06-12 01:30:00|2747|2741|2748.8|2742.8|2748.8|2742.8|2746.8|2740.8|33
1591925700000|2020-06-12 01:35:00|2747.8|2741.8|2749.8|2743.8|2750|2744|2747.8|2741.8|31
1591926000000|2020-06-12 01:40:00|2750|2744|2750.8|2744.8|2751.8|2745.8|2748.8|2742.8|51
1591926300000|2020-06-12 01:45:00|2750.3|2744.3|2749.8|2743.8|2750.6|2744.6|2748.8|2742.8|28
1591926600000|2020-06-12 01:50:00|2750.1|2744.1|2750.1|2744.1|2750.8|2744.8|2749.6|2743.6|12
1591926900000|2020-06-12 01:55:00|2750.8|2744.8|2751.8|2745.8|2752.1|2746.1|2750.8|2744.8|10
1591927200000|2020-06-12 02:00:00|2750.8|2744.8|2750.8|2744.8|2751.3|2745.3|2749.8|2743.8|21
1591927500000|2020-06-12 02:05:00|2750.3|2744.3|2754.1|2748.1|2755.3|2749.3|2749.8|2743.8|113
1591927800000|2020-06-12 02:10:00|2753.8|2747.8|2755.8|2749.8|2755.8|2749.8|2752.8|2746.8|36
1591928100000|2020-06-12 02:15:00|2755.6|2749.6|2757.8|2751.8|2757.8|2751.8|2755.6|2749.6|28
1591928400000|2020-06-12 02:20:00|2758.1|2752.1|2754.1|2748.1|2758.3|2752.3|2754.1|2748.1|41
1591928700000|2020-06-12 02:25:00|2753.8|2747.8|2754.8|2748.8|2755.1|2749.1|2753.8|2747.8|1
1591929000000|2020-06-12 02:30:00|2754.6|2748.6|2755.3|2749.3|2755.8|2749.8|2752.8|2746.8|13
1591929300000|2020-06-12 02:35:00|2755.6|2749.6|2755.8|2749.8|2758.3|2752.3|2754.6|2748.6|31
1591929600000|2020-06-12 02:40:00|2756.1|2750.1|2754.1|2748.1|2756.1|2750.1|2753.8|2747.8|16
1591929900000|2020-06-12 02:45:00|2754.3|2748.3|2754.8|2748.8|2755.8|2749.8|2753.8|2747.8|11
1591930200000|2020-06-12 02:50:00|2755.1|2749.1|2754.8|2748.8|2756.1|2750.1|2753.8|2747.8|8
1591930500000|2020-06-12 02:55:00|2754.1|2748.1|2750.8|2744.8|2754.8|2748.8|2750.8|2744.8|47
1591930800000|2020-06-12 03:00:00|2751.1|2745.1|2748.8|2742.8|2752.1|2746.1|2748.8|2742.8|37
1591931100000|2020-06-12 03:05:00|2749.1|2743.1|2750.8|2744.8|2750.8|2744.8|2749.1|2743.1|19
1591931400000|2020-06-12 03:10:00|2750.3|2744.3|2750.8|2744.8|2750.8|2744.8|2749.8|2743.8|5
1591931700000|2020-06-12 03:15:00|2750.6|2744.6|2749.6|2743.6|2752.8|2746.8|2748.8|2742.8|57
1591932000000|2020-06-12 03:20:00|2749.3|2743.3|2750.3|2744.3|2750.6|2744.6|2748.8|2742.8|12
1591932300000|2020-06-12 03:25:00|2750.1|2744.1|2751.3|2745.3|2751.3|2745.3|2749.8|2743.8|1
1591932600000|2020-06-12 03:30:00|2751.8|2745.8|2752.8|2746.8|2753.1|2747.1|2750.8|2744.8|13
1591932900000|2020-06-12 03:35:00|2751.8|2745.8|2752.3|2746.3|2752.3|2746.3|2750.8|2744.8|23
1591933200000|2020-06-12 03:40:00|2752.6|2746.6|2752.8|2746.8|2752.8|2746.8|2752.1|2746.1|1
1591933500000|2020-06-12 03:45:00|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.1|2747.1|11
1591933800000|2020-06-12 03:50:00|2753.6|2747.6|2753.3|2747.3|2753.8|2747.8|2752.8|2746.8|6
1591934100000|2020-06-12 03:55:00|2753.8|2747.8|2751.1|2745.1|2754.1|2748.1|2750.3|2744.3|19
1591934400000|2020-06-12 04:00:00|2750.8|2744.8|2752.1|2746.1|2752.8|2746.8|2750.8|2744.8|10
1591934700000|2020-06-12 04:05:00|2751.8|2745.8|2752.1|2746.1|2752.1|2746.1|2751.8|2745.8|4
1591935000000|2020-06-12 04:10:00|2751.8|2745.8|2751.1|2745.1|2751.8|2745.8|2750.8|2744.8|7
1591935300000|2020-06-12 04:15:00|2751.4|2745.4|2752.1|2746.1|2752.6|2746.6|2751.4|2745.4|15
1591935600000|2020-06-12 04:20:00|2752.4|2746.4|2751.8|2745.8|2752.8|2746.8|2751.8|2745.8|11
1591935900000|2020-06-12 04:25:00|2752.1|2746.1|2751.8|2745.8|2753.1|2747.1|2751.8|2745.8|42
1591936200000|2020-06-12 04:30:00|2752.1|2746.1|2754.8|2748.8|2756.8|2750.8|2751.8|2745.8|74
1591936500000|2020-06-12 04:35:00|2755.8|2749.8|2754.9|2748.9|2755.9|2749.9|2753.9|2747.9|14
1591936800000|2020-06-12 04:40:00|2754.6|2748.6|2753.9|2747.9|2754.9|2748.9|2753.9|2747.9|21
1591937100000|2020-06-12 04:45:00|2754.1|2748.1|2752.4|2746.4|2754.4|2748.4|2751.3|2745.3|51
1591937400000|2020-06-12 04:50:00|2752.6|2746.6|2752.9|2746.9|2753.1|2747.1|2752.6|2746.6|6
1591937700000|2020-06-12 04:55:00|2752.6|2746.6|2755.9|2749.9|2755.9|2749.9|2752.6|2746.6|9
1591938000000|2020-06-12 05:00:00|2755.1|2749.1|2754.9|2748.9|2756.6|2750.6|2753.9|2747.9|88
1591938300000|2020-06-12 05:05:00|2755.4|2749.4|2754.1|2748.1|2755.9|2749.9|2754.1|2748.1|18
1591938600000|2020-06-12 05:10:00|2752.9|2746.9|2751.9|2745.9|2753.9|2747.9|2751.9|2745.9|13
1591938900000|2020-06-12 05:15:00|2751.6|2745.6|2751.1|2745.1|2752.9|2746.9|2749.9|2743.9|20
1591939200000|2020-06-12 05:20:00|2751.6|2745.6|2753.9|2747.9|2753.9|2747.9|2750.6|2744.6|16
1591939500000|2020-06-12 05:25:00|2754.1|2748.1|2753.1|2747.1|2754.6|2748.6|2752.4|2746.4|19
1591939800000|2020-06-12 05:30:00|2753.9|2747.9|2753.9|2747.9|2754.1|2748.1|2752.3|2746.3|26
1591940100000|2020-06-12 05:35:00|2754.1|2748.1|2754.9|2748.9|2754.9|2748.9|2753.9|2747.9|24
1591940400000|2020-06-12 05:40:00|2754.6|2748.6|2753.6|2747.6|2754.6|2748.6|2752.9|2746.9|10
1591940700000|2020-06-12 05:45:00|2753.9|2747.9|2756.9|2750.9|2756.9|2750.9|2753.9|2747.9|43
1591941000000|2020-06-12 05:50:00|2757.9|2751.9|2756.9|2750.9|2758.1|2752.1|2756.9|2750.9|48
1591941300000|2020-06-12 05:55:00|2757.1|2751.1|2757.9|2751.9|2757.9|2751.9|2756.9|2750.9|37
1591941600000|2020-06-12 06:00:00|2757.3|2751.3|2758.9|2752.9|2759.9|2753.9|2755.9|2749.9|64
1591941900000|2020-06-12 06:05:00|2759.9|2753.9|2757.9|2751.9|2759.9|2753.9|2756.9|2750.9|32
1591942200000|2020-06-12 06:10:00|2758.1|2752.1|2758.1|2752.1|2760.9|2754.9|2758.1|2752.1|54
1591942500000|2020-06-12 06:15:00|2758.9|2752.9|2759.6|2753.6|2760.9|2754.9|2758.9|2752.9|183
1591942800000|2020-06-12 06:20:00|2759.4|2753.4|2756.4|2750.4|2759.9|2753.9|2755.9|2749.9|69
1591943100000|2020-06-12 06:25:00|2756.1|2750.1|2757.1|2751.1|2757.9|2751.9|2756.1|2750.1|25
1591943400000|2020-06-12 06:30:00|2757.4|2751.4|2757.1|2751.1|2759.1|2753.1|2756.9|2750.9|73
1591943700000|2020-06-12 06:35:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2755.9|2749.9|67
1591944000000|2020-06-12 06:40:00|2757.1|2751.1|2755.9|2749.9|2757.1|2751.1|2754.9|2748.9|38
1591944300000|2020-06-12 06:45:00|2754.9|2748.9|2755.6|2749.6|2755.9|2749.9|2753.9|2747.9|26
1591944600000|2020-06-12 06:50:00|2755.1|2749.1|2754.9|2748.9|2755.9|2749.9|2754.6|2748.6|41
1591944900000|2020-06-12 06:55:00|2754.6|2748.6|2753.9|2747.9|2755.9|2749.9|2753.9|2747.9|31
1591945200000|2020-06-12 07:00:00|2754.1|2748.1|2751.9|2745.9|2756.9|2750.9|2751.6|2745.6|52
1591945500000|2020-06-12 07:05:00|2751.6|2745.6|2754.6|2748.6|2754.9|2748.9|2749.6|2743.6|83
1591945800000|2020-06-12 07:10:00|2754.9|2748.9|2756.9|2750.9|2757.9|2751.9|2754.6|2748.6|50
1591946100000|2020-06-12 07:15:00|2757.9|2751.9|2757.9|2751.9|2758.9|2752.9|2757.1|2751.1|49
1591946400000|2020-06-12 07:20:00|2757.6|2751.6|2758.6|2752.6|2759.9|2753.9|2757.6|2751.6|35
1591946700000|2020-06-12 07:25:00|2758.9|2752.9|2757.1|2751.1|2759.4|2753.4|2756.9|2750.9|16
1591947000000|2020-06-12 07:30:00|2756.9|2750.9|2757.9|2751.9|2757.9|2751.9|2756.9|2750.9|27
1591947300000|2020-06-12 07:35:00|2757.6|2751.6|2754.9|2748.9|2757.9|2751.9|2753.9|2747.9|28
1591947600000|2020-06-12 07:40:00|2755.4|2749.4|2756.6|2750.6|2757.9|2751.9|2754.9|2748.9|43
1591947900000|2020-06-12 07:45:00|2755.9|2749.9|2758.9|2752.9|2758.9|2752.9|2755.9|2749.9|23
1591948200000|2020-06-12 07:50:00|2758.7|2752.7|2762.9|2756.9|2762.9|2756.9|2757.9|2751.9|91
1591948500000|2020-06-12 07:55:00|2763.6|2757.6|2763.9|2757.9|2764.9|2758.9|2762.7|2756.7|97
1591948800000|2020-06-12 08:00:00|2763.2|2757.2|2763.9|2757.9|2764.1|2758.1|2761.9|2755.9|99
1591949100000|2020-06-12 08:05:00|2763.7|2757.7|2765.9|2759.9|2765.9|2759.9|2763.7|2757.7|106
1591949400000|2020-06-12 08:10:00|2766.2|2760.2|2764.2|2758.2|2766.9|2760.9|2763.9|2757.9|45
1591949700000|2020-06-12 08:15:00|2764.4|2758.4|2767.9|2761.9|2768.1|2762.1|2764.1|2758.1|127
1591950000000|2020-06-12 08:20:00|2767.6|2761.6|2770.9|2764.9|2771.2|2765.2|2767.6|2761.6|109
1591950300000|2020-06-12 08:25:00|2771.2|2765.2|2771.6|2765.6|2771.9|2765.9|2770.9|2764.9|96
1591950600000|2020-06-12 08:30:00|2771.9|2765.9|2772.4|2766.4|2772.9|2766.9|2770.2|2764.2|77
1591950900000|2020-06-12 08:35:00|2771.4|2765.4|2775.9|2769.9|2775.9|2769.9|2771.4|2765.4|97
1591951200000|2020-06-12 08:40:00|2776.1|2770.1|2777.9|2771.9|2778.2|2772.2|2775.9|2769.9|177
1591951500000|2020-06-12 08:45:00|2778.7|2772.7|2780.1|2774.1|2781.4|2775.4|2777.9|2771.9|93
1591951800000|2020-06-12 08:50:00|2780.4|2774.4|2775.9|2769.9|2781.1|2775.1|2775.9|2769.9|506
1591952100000|2020-06-12 08:55:00|2776.2|2770.2|2778.9|2772.9|2780.1|2774.1|2776.2|2770.2|75
1591952400000|2020-06-12 09:00:00|2778.7|2772.7|2779.9|2773.9|2779.9|2773.9|2777.9|2771.9|20
1591952700000|2020-06-12 09:05:00|2779.7|2773.7|2784.2|2778.2|2784.2|2778.2|2778.9|2772.9|169
1591953000000|2020-06-12 09:10:00|2783.2|2777.2|2782.9|2776.9|2784.9|2778.9|2782.2|2776.2|96
1591953300000|2020-06-12 09:15:00|2783.2|2777.2|2778.9|2772.9|2783.9|2777.9|2778.9|2772.9|107
1591953600000|2020-06-12 09:20:00|2778.7|2772.7|2777.4|2771.4|2779.9|2773.9|2776.9|2770.9|86
1591953900000|2020-06-12 09:25:00|2777.7|2771.7|2778.4|2772.4|2779.9|2773.9|2776.9|2770.9|43
1591954200000|2020-06-12 09:30:00|2778.7|2772.7|2778.9|2772.9|2779.7|2773.7|2778.2|2772.2|28
1591954500000|2020-06-12 09:35:00|2779.7|2773.7|2781.7|2775.7|2781.7|2775.7|2778.9|2772.9|26
1591954800000|2020-06-12 09:40:00|2781.4|2775.4|2779.9|2773.9|2781.9|2775.9|2778.9|2772.9|14
1591955100000|2020-06-12 09:45:00|2779.7|2773.7|2776.7|2770.7|2779.7|2773.7|2775.2|2769.2|119
1591955400000|2020-06-12 09:50:00|2776.4|2770.4|2771.9|2765.9|2777.2|2771.2|2771.9|2765.9|172
1591955700000|2020-06-12 09:55:00|2772.2|2766.2|2773.7|2767.7|2774.2|2768.2|2771.7|2765.7|62
1591956000000|2020-06-12 10:00:00|2773.4|2767.4|2773.7|2767.7|2774.7|2768.7|2771.9|2765.9|74
1591956300000|2020-06-12 10:05:00|2773.9|2767.9|2773.9|2767.9|2775.9|2769.9|2773.9|2767.9|60
1591956600000|2020-06-12 10:10:00|2774.9|2768.9|2775.9|2769.9|2775.9|2769.9|2774.7|2768.7|15
1591956900000|2020-06-12 10:15:00|2776.9|2770.9|2776.2|2770.2|2776.9|2770.9|2775.9|2769.9|35
1591957200000|2020-06-12 10:20:00|2776.4|2770.4|2775.9|2769.9|2777.2|2771.2|2775.9|2769.9|38
1591957500000|2020-06-12 10:25:00|2776.7|2770.7|2774.2|2768.2|2776.9|2770.9|2773.9|2767.9|34
1591957800000|2020-06-12 10:30:00|2773.9|2767.9|2771.9|2765.9|2774.7|2768.7|2771.9|2765.9|134
1591958100000|2020-06-12 10:35:00|2772.2|2766.2|2770.2|2764.2|2772.2|2766.2|2769.9|2763.9|50
1591958400000|2020-06-12 10:40:00|2769.9|2763.9|2771.2|2765.2|2771.4|2765.4|2769.9|2763.9|38
1591958700000|2020-06-12 10:45:00|2770.9|2764.9|2770.9|2764.9|2771.9|2765.9|2769.9|2763.9|45
1591959000000|2020-06-12 10:50:00|2770.7|2764.7|2772.4|2766.4|2772.9|2766.9|2769.9|2763.9|170
1591959300000|2020-06-12 10:55:00|2772.7|2766.7|2773.9|2767.9|2774.9|2768.9|2772.7|2766.7|32
1591959600000|2020-06-12 11:00:00|2774.2|2768.2|2775.9|2769.9|2775.9|2769.9|2773.9|2767.9|21
1591959900000|2020-06-12 11:05:00|2775.7|2769.7|2774.9|2768.9|2775.7|2769.7|2773.7|2767.7|84
1591960200000|2020-06-12 11:10:00|2775.2|2769.2|2774.7|2768.7|2775.7|2769.7|2773.9|2767.9|43
1591960500000|2020-06-12 11:15:00|2774.9|2768.9|2771.7|2765.7|2774.9|2768.9|2771.2|2765.2|36
1591960800000|2020-06-12 11:20:00|2771.2|2765.2|2772.7|2766.7|2772.7|2766.7|2770.7|2764.7|23
1591961100000|2020-06-12 11:25:00|2772.9|2766.9|2774.7|2768.7|2775.7|2769.7|2772.9|2766.9|62
1591961400000|2020-06-12 11:30:00|2774.9|2768.9|2775.7|2769.7|2776.2|2770.2|2773.7|2767.7|20
1591961700000|2020-06-12 11:35:00|2774.7|2768.7|2773.2|2767.2|2775.7|2769.7|2773.2|2767.2|38
1591962000000|2020-06-12 11:40:00|2773.7|2767.7|2774.7|2768.7|2774.7|2768.7|2773.2|2767.2|37
1591962300000|2020-06-12 11:45:00|2774.2|2768.2|2773.7|2767.7|2775.2|2769.2|2773.7|2767.7|25
1591962600000|2020-06-12 11:50:00|2773.9|2767.9|2773.7|2767.7|2773.9|2767.9|2772.9|2766.9|24
1591962900000|2020-06-12 11:55:00|2773.4|2767.4|2772.9|2766.9|2773.7|2767.7|2772.7|2766.7|28
1591963200000|2020-06-12 12:00:00|2772.7|2766.7|2770.9|2764.9|2772.9|2766.9|2769.2|2763.2|85
1591963500000|2020-06-12 12:05:00|2771.2|2765.2|2767.5|2761.5|2771.7|2765.7|2767.5|2761.5|209
1591963800000|2020-06-12 12:10:00|2767.7|2761.7|2769|2763|2769.7|2763.7|2766.7|2760.7|94
1591964100000|2020-06-12 12:15:00|2769.2|2763.2|2771.7|2765.7|2771.7|2765.7|2768.7|2762.7|65
1591964400000|2020-06-12 12:20:00|2771.5|2765.5|2772|2766|2772|2766|2771|2765|75
1591964700000|2020-06-12 12:25:00|2772.5|2766.5|2774.2|2768.2|2774.2|2768.2|2771.7|2765.7|56
1591965000000|2020-06-12 12:30:00|2774.7|2768.7|2774.7|2768.7|2776|2770|2773|2767|400
1591965300000|2020-06-12 12:35:00|2775|2769|2773.2|2767.2|2776.5|2770.5|2773.2|2767.2|130
1591965600000|2020-06-12 12:40:00|2772|2766|2777|2771|2777|2771|2771.2|2765.2|125
1591968600000|2020-06-12 13:30:00|2781|2775|2772|2766|2781.2|2775.2|2769.7|2763.7|1346
1591968900000|2020-06-12 13:35:00|2772.2|2766.2|2775|2769|2777.2|2771.2|2771.2|2765.2|984
1591969200000|2020-06-12 13:40:00|2775.7|2769.7|2789|2783|2789|2783|2775.7|2769.7|948
1591969500000|2020-06-12 13:45:00|2789.5|2783.5|2786|2780|2790|2784|2785|2779|580
1591969800000|2020-06-12 13:50:00|2785.5|2779.5|2779.7|2773.7|2787|2781|2779|2773|463
1591970100000|2020-06-12 13:55:00|2779.2|2773.2|2782.5|2776.5|2783|2777|2779|2773|217
1591970400000|2020-06-12 14:00:00|2782.7|2776.7|2783.5|2777.5|2784|2778|2780.7|2774.7|238
1591970700000|2020-06-12 14:05:00|2783.7|2777.7|2779|2773|2784.2|2778.2|2778.7|2772.7|181
1591971000000|2020-06-12 14:10:00|2779.2|2773.2|2783.5|2777.5|2783.7|2777.7|2779|2773|263
1591971300000|2020-06-12 14:15:00|2783.2|2777.2|2780|2774|2787.2|2781.2|2780|2774|295
1591971600000|2020-06-12 14:20:00|2780.2|2774.2|2776.2|2770.2|2780.5|2774.5|2773.7|2767.7|572
1591971900000|2020-06-12 14:25:00|2776|2770|2773|2767|2777.2|2771.2|2770.5|2764.5|417
1591972200000|2020-06-12 14:30:00|2771.2|2765.2|2773|2767|2774|2768|2770.2|2764.2|324
1591972500000|2020-06-12 14:35:00|2772.2|2766.2|2766.2|2760.2|2773|2767|2766.2|2760.2|484
1591972800000|2020-06-12 14:40:00|2766.5|2760.5|2771|2765|2772|2766|2766|2760|645
1591973100000|2020-06-12 14:45:00|2771.2|2765.2|2770|2764|2772|2766|2769|2763|161
1591973400000|2020-06-12 14:50:00|2769.7|2763.7|2763.5|2757.5|2769.7|2763.7|2760.7|2754.7|4134
1591973700000|2020-06-12 14:55:00|2764|2758|2758.7|2752.7|2766.5|2760.5|2758.5|2752.5|490
1591974000000|2020-06-12 15:00:00|2758.5|2752.5|2754.2|2748.2|2760.7|2754.7|2753.5|2747.5|637
1591974300000|2020-06-12 15:05:00|2753.7|2747.7|2756.2|2750.2|2757.5|2751.5|2753.7|2747.7|416
1591974600000|2020-06-12 15:10:00|2755.7|2749.7|2749|2743|2755.7|2749.7|2748.7|2742.7|585
1591974900000|2020-06-12 15:15:00|2748.7|2742.7|2743.7|2737.7|2750.5|2744.5|2743.7|2737.7|547
1591975200000|2020-06-12 15:20:00|2743.5|2737.5|2746.2|2740.2|2748.5|2742.5|2743.5|2737.5|453
1591975500000|2020-06-12 15:25:00|2745.7|2739.7|2750.5|2744.5|2752.7|2746.7|2745.7|2739.7|356
1591975800000|2020-06-12 15:30:00|2750.7|2744.7|2750.7|2744.7|2751.5|2745.5|2748.2|2742.2|209
1591976100000|2020-06-12 15:35:00|2751.5|2745.5|2756.5|2750.5|2757.5|2751.5|2751.5|2745.5|355
1591976400000|2020-06-12 15:40:00|2756.7|2750.7|2753.7|2747.7|2759.5|2753.5|2753.5|2747.5|465
1591976700000|2020-06-12 15:45:00|2754|2748|2753.5|2747.5|2754.5|2748.5|2752.7|2746.7|221
1591977000000|2020-06-12 15:50:00|2754.5|2748.5|2752.5|2746.5|2754.7|2748.7|2750.5|2744.5|149
1591977300000|2020-06-12 15:55:00|2753.2|2747.2|2752.5|2746.5|2754.2|2748.2|2751.5|2745.5|195
1591977600000|2020-06-12 16:00:00|2751.5|2745.5|2755.5|2749.5|2756.5|2750.5|2749.5|2743.5|350
1591977900000|2020-06-12 16:05:00|2755.7|2749.7|2757.2|2751.2|2758.7|2752.7|2755.5|2749.5|339
1591978200000|2020-06-12 16:10:00|2757.5|2751.5|2760.2|2754.2|2761.2|2755.2|2757.2|2751.2|499
1591978500000|2020-06-12 16:15:00|2761.2|2755.2|2761.5|2755.5|2762.2|2756.2|2760.2|2754.2|208
1591978800000|2020-06-12 16:20:00|2761.2|2755.2|2761.5|2755.5|2762.5|2756.5|2761.2|2755.2|189
1591979100000|2020-06-12 16:25:00|2760.7|2754.7|2759.5|2753.5|2760.7|2754.7|2756.7|2750.7|243
1591979400000|2020-06-12 16:30:00|2759.3|2753.3|2757.3|2751.3|2759.8|2753.8|2756.5|2750.5|161
1591979700000|2020-06-12 16:35:00|2756.8|2750.8|2756.3|2750.3|2758|2752|2755.3|2749.3|116
1591980000000|2020-06-12 16:40:00|2756|2750|2756.8|2750.8|2757.5|2751.5|2755.3|2749.3|106
1591980300000|2020-06-12 16:45:00|2756.3|2750.3|2753.5|2747.5|2756.8|2750.8|2753.3|2747.3|160
1591980600000|2020-06-12 16:50:00|2753.8|2747.8|2753.8|2747.8|2755.3|2749.3|2753.3|2747.3|133
1591980900000|2020-06-12 16:55:00|2753.5|2747.5|2753.5|2747.5|2754.3|2748.3|2752.5|2746.5|91
1591981200000|2020-06-12 17:00:00|2754|2748|2752.5|2746.5|2754.5|2748.5|2750.8|2744.8|284
1591981500000|2020-06-12 17:05:00|2753.5|2747.5|2753.8|2747.8|2754.3|2748.3|2751.3|2745.3|458
1591981800000|2020-06-12 17:10:00|2753.5|2747.5|2756.5|2750.5|2756.5|2750.5|2753.3|2747.3|83
1591982100000|2020-06-12 17:15:00|2757.5|2751.5|2758.5|2752.5|2759.3|2753.3|2757.3|2751.3|310
1591982400000|2020-06-12 17:20:00|2758.3|2752.3|2756.5|2750.5|2761.3|2755.3|2756.3|2750.3|155
1591982700000|2020-06-12 17:25:00|2756|2750|2757.5|2751.5|2759.3|2753.3|2756|2750|160
1591983000000|2020-06-12 17:30:00|2758.3|2752.3|2753.3|2747.3|2759.3|2753.3|2749.8|2743.8|1057
1591983300000|2020-06-12 17:35:00|2752.8|2746.8|2756.3|2750.3|2756.3|2750.3|2752.5|2746.5|155
1591983600000|2020-06-12 17:40:00|2756.5|2750.5|2755.8|2749.8|2758.3|2752.3|2755.3|2749.3|350
1591983900000|2020-06-12 17:45:00|2756.3|2750.3|2761|2755|2761.5|2755.5|2755.3|2749.3|4639
1591984200000|2020-06-12 17:50:00|2761.5|2755.5|2763|2757|2763.3|2757.3|2760.8|2754.8|229
1591984500000|2020-06-12 17:55:00|2763.3|2757.3|2762.5|2756.5|2765|2759|2761.8|2755.8|433
1591984800000|2020-06-12 18:00:00|2762.8|2756.8|2758|2752|2764|2758|2757|2751|591
1591985100000|2020-06-12 18:05:00|2757.3|2751.3|2760.8|2754.8|2761.8|2755.8|2756|2750|465
1591985400000|2020-06-12 18:10:00|2761|2755|2762.8|2756.8|2766.3|2760.3|2759.8|2753.8|3139
1591985700000|2020-06-12 18:15:00|2763.3|2757.3|2768|2762|2768|2762|2761.3|2755.3|392
1592179200000|2020-06-15 00:00:00|2754.3|2748.3|2756.3|2750.3|2759.5|2753.5|2754.3|2748.3|93
1592179500000|2020-06-15 00:05:00|2758.3|2752.3|2758.8|2752.8|2759.3|2753.3|2756.5|2750.5|24
1592179800000|2020-06-15 00:10:00|2758.3|2752.3|2759.5|2753.5|2760.3|2754.3|2758|2752|35
1592180100000|2020-06-15 00:15:00|2760.3|2754.3|2759.5|2753.5|2761.3|2755.3|2759.5|2753.5|21
1592180400000|2020-06-15 00:20:00|2759.3|2753.3|2761.3|2755.3|2761.3|2755.3|2758.3|2752.3|131
1592180700000|2020-06-15 00:25:00|2760.3|2754.3|2759.3|2753.3|2760.3|2754.3|2759.3|2753.3|212
1592181000000|2020-06-15 00:30:00|2760.3|2754.3|2760.3|2754.3|2761.3|2755.3|2760.3|2754.3|21
1592181300000|2020-06-15 00:35:00|2761|2755|2760.3|2754.3|2761.3|2755.3|2760.3|2754.3|26
1592181600000|2020-06-15 00:40:00|2760.8|2754.8|2758.3|2752.3|2761|2755|2758.3|2752.3|17
1592181900000|2020-06-15 00:45:00|2758.5|2752.5|2760.3|2754.3|2760.3|2754.3|2758.5|2752.5|14
1592182200000|2020-06-15 00:50:00|2760|2754|2758.3|2752.3|2761.3|2755.3|2758.3|2752.3|13
1592182500000|2020-06-15 00:55:00|2758.8|2752.8|2757.1|2751.1|2759.3|2753.3|2756.5|2750.5|20
1592182800000|2020-06-15 01:00:00|2756.3|2750.3|2753.1|2747.1|2756.3|2750.3|2751.1|2745.1|78
1592183100000|2020-06-15 01:05:00|2752.8|2746.8|2755.1|2749.1|2755.3|2749.3|2752.3|2746.3|55
1592183400000|2020-06-15 01:10:00|2754.8|2748.8|2753.8|2747.8|2754.8|2748.8|2752.8|2746.8|28
1592183700000|2020-06-15 01:15:00|2753.6|2747.6|2751.3|2745.3|2755.1|2749.1|2751.1|2745.1|29
1592184000000|2020-06-15 01:20:00|2751.1|2745.1|2755.1|2749.1|2755.3|2749.3|2750.6|2744.6|9
1592184300000|2020-06-15 01:25:00|2755.3|2749.3|2754.1|2748.1|2755.3|2749.3|2754.1|2748.1|3
1592184600000|2020-06-15 01:30:00|2754.3|2748.3|2756.3|2750.3|2756.6|2750.6|2754.3|2748.3|12
1592184900000|2020-06-15 01:35:00|2756.1|2750.1|2754.3|2748.3|2756.1|2750.1|2753.6|2747.6|22
1592185200000|2020-06-15 01:40:00|2754.1|2748.1|2755.3|2749.3|2755.3|2749.3|2753.6|2747.6|38
1592185500000|2020-06-15 01:45:00|2755.8|2749.8|2757.6|2751.6|2757.6|2751.6|2754.6|2748.6|24
1592185800000|2020-06-15 01:50:00|2757.3|2751.3|2756.1|2750.1|2759.1|2753.1|2755.8|2749.8|13
1592186100000|2020-06-15 01:55:00|2756.3|2750.3|2758.3|2752.3|2758.6|2752.6|2756.1|2750.1|12
1592186400000|2020-06-15 02:00:00|2758.1|2752.1|2759.1|2753.1|2759.6|2753.6|2757.6|2751.6|30
1592186700000|2020-06-15 02:05:00|2758.8|2752.8|2758.3|2752.3|2759.6|2753.6|2756.6|2750.6|11
1592187000000|2020-06-15 02:10:00|2758.1|2752.1|2760.1|2754.1|2761.1|2755.1|2757.6|2751.6|37
1592187300000|2020-06-15 02:15:00|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.1|2753.1|10
1592187600000|2020-06-15 02:20:00|2759.6|2753.6|2760.3|2754.3|2760.6|2754.6|2759.6|2753.6|12
1592187900000|2020-06-15 02:25:00|2759.6|2753.6|2759.6|2753.6|2760.1|2754.1|2759.3|2753.3|12
1592188200000|2020-06-15 02:30:00|2759.8|2753.8|2762.1|2756.1|2763.6|2757.6|2759.8|2753.8|74
1592188500000|2020-06-15 02:35:00|2761.8|2755.8|2764|2758|2764.3|2758.3|2760.6|2754.6|104
1592188800000|2020-06-15 02:40:00|2763.3|2757.3|2761.3|2755.3|2763.3|2757.3|2760.8|2754.8|24
1592189100000|2020-06-15 02:45:00|2761.6|2755.6|2758.3|2752.3|2763.3|2757.3|2758.3|2752.3|37
1592189400000|2020-06-15 02:50:00|2757.6|2751.6|2756.1|2750.1|2758.3|2752.3|2754.8|2748.8|51
1592189700000|2020-06-15 02:55:00|2755.8|2749.8|2755.1|2749.1|2755.8|2749.8|2754.3|2748.3|14
1592190000000|2020-06-15 03:00:00|2754.6|2748.6|2753.3|2747.3|2754.6|2748.6|2751.1|2745.1|29
1592190300000|2020-06-15 03:05:00|2753.6|2747.6|2754.8|2748.8|2754.8|2748.8|2752.1|2746.1|6
1592190600000|2020-06-15 03:10:00|2755.1|2749.1|2754.3|2748.3|2756.3|2750.3|2754.3|2748.3|11
1592190900000|2020-06-15 03:15:00|2753.8|2747.8|2754.1|2748.1|2755.1|2749.1|2753.3|2747.3|7
1592191200000|2020-06-15 03:20:00|2754.3|2748.3|2754.3|2748.3|2755.3|2749.3|2753.6|2747.6|7
1592191500000|2020-06-15 03:25:00|2754.8|2748.8|2753.1|2747.1|2755.3|2749.3|2753.1|2747.1|56
1592191800000|2020-06-15 03:30:00|2753.3|2747.3|2754.3|2748.3|2754.3|2748.3|2753.1|2747.1|1
1592192100000|2020-06-15 03:35:00|2753.3|2747.3|2754.1|2748.1|2754.3|2748.3|2753.3|2747.3|7
1592192400000|2020-06-15 03:40:00|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753.1|2747.1|9
1592193000000|2020-06-15 03:50:00|2752.8|2746.8|2752.3|2746.3|2753.3|2747.3|2751.6|2745.6|11
1592193300000|2020-06-15 03:55:00|2752.1|2746.1|2753.1|2747.1|2753.6|2747.6|2752.1|2746.1|3
1592193600000|2020-06-15 04:00:00|2753.3|2747.3|2753.1|2747.1|2753.6|2747.6|2752.9|2746.9|6
1592193900000|2020-06-15 04:05:00|2752.9|2746.9|2752.3|2746.3|2753.3|2747.3|2752.3|2746.3|1
1592194200000|2020-06-15 04:10:00|2752.1|2746.1|2752.1|2746.1|2752.3|2746.3|2752.1|2746.1|4
1592194500000|2020-06-15 04:15:00|2752.3|2746.3|2753.3|2747.3|2753.3|2747.3|2752.3|2746.3|81
1592194800000|2020-06-15 04:20:00|2753.1|2747.1|2754.3|2748.3|2754.3|2748.3|2753.1|2747.1|14
1592195100000|2020-06-15 04:25:00|2753.3|2747.3|2753.3|2747.3|2754.3|2748.3|2753.1|2747.1|21
1592195400000|2020-06-15 04:30:00|2753.1|2747.1|2752.8|2746.8|2753.8|2747.8|2752.8|2746.8|2
1592195700000|2020-06-15 04:35:00|2752.3|2746.3|2753.3|2747.3|2753.3|2747.3|2752.3|2746.3|6
1592196000000|2020-06-15 04:40:00|2752.3|2746.3|2750.3|2744.3|2753.1|2747.1|2750.3|2744.3|17
1592196300000|2020-06-15 04:45:00|2750.1|2744.1|2745.3|2739.3|2750.1|2744.1|2745.1|2739.1|63
1592196600000|2020-06-15 04:50:00|2745.8|2739.8|2744.3|2738.3|2745.8|2739.8|2744.3|2738.3|11
1592196900000|2020-06-15 04:55:00|2745.1|2739.1|2743.3|2737.3|2745.3|2739.3|2742.6|2736.6|41
1592197200000|2020-06-15 05:00:00|2742.6|2736.6|2740.1|2734.1|2742.6|2736.6|2739.3|2733.3|80
1592197500000|2020-06-15 05:05:00|2739.6|2733.6|2739.3|2733.3|2740.6|2734.6|2736.6|2730.6|68
1592197800000|2020-06-15 05:10:00|2738.3|2732.3|2741.6|2735.6|2742.3|2736.3|2738.3|2732.3|29
1592198100000|2020-06-15 05:15:00|2742.3|2736.3|2738.3|2732.3|2742.6|2736.6|2738.3|2732.3|39
1592198400000|2020-06-15 05:20:00|2738.1|2732.1|2739.3|2733.3|2741.3|2735.3|2737.3|2731.3|39
1592198700000|2020-06-15 05:25:00|2740.3|2734.3|2740.4|2734.4|2741.1|2735.1|2740.1|2734.1|45
1592199000000|2020-06-15 05:30:00|2738.4|2732.4|2735.6|2729.6|2738.4|2732.4|2735.6|2729.6|79
1592199300000|2020-06-15 05:35:00|2735.4|2729.4|2734.4|2728.4|2736.4|2730.4|2734.1|2728.1|122
1592199600000|2020-06-15 05:40:00|2735.4|2729.4|2735.4|2729.4|2735.6|2729.6|2734.4|2728.4|44
1592199900000|2020-06-15 05:45:00|2735.1|2729.1|2735.4|2729.4|2737.1|2731.1|2734.6|2728.6|40
1592200200000|2020-06-15 05:50:00|2734.9|2728.9|2734.4|2728.4|2735.1|2729.1|2731.6|2725.6|90
1592200500000|2020-06-15 05:55:00|2734.1|2728.1|2730.4|2724.4|2735.4|2729.4|2729.4|2723.4|47
1592200800000|2020-06-15 06:00:00|2729.9|2723.9|2729.1|2723.1|2731.4|2725.4|2728.4|2722.4|143
1592201100000|2020-06-15 06:05:00|2728.9|2722.9|2728.4|2722.4|2728.9|2722.9|2726.4|2720.4|119
1592201400000|2020-06-15 06:10:00|2728.6|2722.6|2724.4|2718.4|2728.6|2722.6|2724.4|2718.4|70
1592201700000|2020-06-15 06:15:00|2724.6|2718.6|2727.4|2721.4|2729.4|2723.4|2724.6|2718.6|75
1592202000000|2020-06-15 06:20:00|2727.1|2721.1|2728.4|2722.4|2731.1|2725.1|2726.4|2720.4|94
1592202300000|2020-06-15 06:25:00|2728.6|2722.6|2727.4|2721.4|2728.6|2722.6|2724.9|2718.9|81
1592202600000|2020-06-15 06:30:00|2726.6|2720.6|2727.6|2721.6|2729.4|2723.4|2726.4|2720.4|85
1592202900000|2020-06-15 06:35:00|2727.1|2721.1|2725.4|2719.4|2727.4|2721.4|2724.6|2718.6|156
1592203200000|2020-06-15 06:40:00|2725.1|2719.1|2724.4|2718.4|2725.6|2719.6|2724.4|2718.4|81
1592203500000|2020-06-15 06:45:00|2724.1|2718.1|2722.1|2716.1|2725.4|2719.4|2722.1|2716.1|150
1592203800000|2020-06-15 06:50:00|2721.4|2715.4|2724.4|2718.4|2725.4|2719.4|2721.1|2715.1|76
1592204100000|2020-06-15 06:55:00|2724.1|2718.1|2727.4|2721.4|2727.9|2721.9|2723.4|2717.4|169
1592204400000|2020-06-15 07:00:00|2728.4|2722.4|2728.1|2722.1|2728.4|2722.4|2726.1|2720.1|110
1592204700000|2020-06-15 07:05:00|2727.6|2721.6|2724.1|2718.1|2729.4|2723.4|2724.1|2718.1|67
1592205000000|2020-06-15 07:10:00|2725.1|2719.1|2724.1|2718.1|2727.4|2721.4|2724.1|2718.1|75
1592205300000|2020-06-15 07:15:00|2723.9|2717.9|2726.1|2720.1|2726.4|2720.4|2721.9|2715.9|84
1592205600000|2020-06-15 07:20:00|2725.9|2719.9|2729.1|2723.1|2729.1|2723.1|2725.4|2719.4|116
1592205900000|2020-06-15 07:25:00|2728.9|2722.9|2726.1|2720.1|2729.1|2723.1|2726.1|2720.1|26
1592206200000|2020-06-15 07:30:00|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2724.1|2718.1|37
1592206500000|2020-06-15 07:35:00|2724.9|2718.9|2729.1|2723.1|2729.1|2723.1|2724.9|2718.9|34
1592206800000|2020-06-15 07:40:00|2729.4|2723.4|2728.4|2722.4|2730.4|2724.4|2727.1|2721.1|73
1592207100000|2020-06-15 07:45:00|2729.1|2723.1|2725.9|2719.9|2730.4|2724.4|2725.9|2719.9|38
1592207400000|2020-06-15 07:50:00|2726.1|2720.1|2723.4|2717.4|2726.4|2720.4|2723.4|2717.4|52
1592207700000|2020-06-15 07:55:00|2723.6|2717.6|2723.4|2717.4|2724.1|2718.1|2722.9|2716.9|36
1592208000000|2020-06-15 08:00:00|2723.9|2717.9|2724.1|2718.1|2726.7|2720.7|2723.4|2717.4|67
1592208300000|2020-06-15 08:05:00|2723.1|2717.1|2722.6|2716.6|2723.4|2717.4|2722.1|2716.1|70
1592208600000|2020-06-15 08:10:00|2722.4|2716.4|2725.1|2719.1|2725.4|2719.4|2722.1|2716.1|41
1592208900000|2020-06-15 08:15:00|2725.4|2719.4|2725.1|2719.1|2726.1|2720.1|2724.1|2718.1|25
1592209200000|2020-06-15 08:20:00|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2723.1|2717.1|503
1592209500000|2020-06-15 08:25:00|2726.1|2720.1|2727.1|2721.1|2727.4|2721.4|2726.1|2720.1|31
1592209800000|2020-06-15 08:30:00|2727.4|2721.4|2729.1|2723.1|2729.1|2723.1|2725.7|2719.7|44
1592210100000|2020-06-15 08:35:00|2728.6|2722.6|2728.1|2722.1|2730.6|2724.6|2728.1|2722.1|140
1592210400000|2020-06-15 08:40:00|2727.4|2721.4|2727.7|2721.7|2728.4|2722.4|2726.2|2720.2|48
1592210700000|2020-06-15 08:45:00|2727.4|2721.4|2728.4|2722.4|2729.1|2723.1|2727.4|2721.4|37
1592211000000|2020-06-15 08:50:00|2728.1|2722.1|2725.1|2719.1|2728.1|2722.1|2725.1|2719.1|60
1592211300000|2020-06-15 08:55:00|2724.4|2718.4|2724.9|2718.9|2725.4|2719.4|2724.1|2718.1|52
1592211600000|2020-06-15 09:00:00|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2723.4|2717.4|32
1592211900000|2020-06-15 09:05:00|2724.2|2718.2|2722.4|2716.4|2724.4|2718.4|2722.4|2716.4|36
1592212200000|2020-06-15 09:10:00|2722.1|2716.1|2725.1|2719.1|2725.4|2719.4|2721.4|2715.4|134
1592212500000|2020-06-15 09:15:00|2724.4|2718.4|2724.6|2718.6|2728.1|2722.1|2724.1|2718.1|104
1592212800000|2020-06-15 09:20:00|2724.9|2718.9|2725.4|2719.4|2725.4|2719.4|2724.4|2718.4|26
1592213100000|2020-06-15 09:25:00|2725.2|2719.2|2725.1|2719.1|2725.4|2719.4|2723.4|2717.4|63
1592213400000|2020-06-15 09:30:00|2724.9|2718.9|2728.4|2722.4|2728.9|2722.9|2724.4|2718.4|132
1592213700000|2020-06-15 09:35:00|2728.1|2722.1|2729.4|2723.4|2730.4|2724.4|2727.6|2721.6|44
1592214000000|2020-06-15 09:40:00|2730.1|2724.1|2729.4|2723.4|2730.6|2724.6|2729.4|2723.4|36
1592214300000|2020-06-15 09:45:00|2729.9|2723.9|2729.9|2723.9|2731.1|2725.1|2729.4|2723.4|47
1592214600000|2020-06-15 09:50:00|2729.4|2723.4|2729.4|2723.4|2732.4|2726.4|2729.4|2723.4|105
1592214900000|2020-06-15 09:55:00|2729.6|2723.6|2729.9|2723.9|2729.9|2723.9|2728.4|2722.4|17
1592215200000|2020-06-15 10:00:00|2729.4|2723.4|2729.4|2723.4|2730.1|2724.1|2729.1|2723.1|6
1592215500000|2020-06-15 10:05:00|2729.6|2723.6|2726.4|2720.4|2729.6|2723.6|2726.1|2720.1|22
1592215800000|2020-06-15 10:10:00|2726.7|2720.7|2725.9|2719.9|2727.1|2721.1|2725.4|2719.4|20
1592216100000|2020-06-15 10:15:00|2726.2|2720.2|2723.4|2717.4|2726.2|2720.2|2722.7|2716.7|57
1592216400000|2020-06-15 10:20:00|2723.7|2717.7|2724.2|2718.2|2724.2|2718.2|2723.2|2717.2|34
1592216700000|2020-06-15 10:25:00|2723.7|2717.7|2724.2|2718.2|2724.2|2718.2|2723.2|2717.2|13
1592217000000|2020-06-15 10:30:00|2724.7|2718.7|2725.4|2719.4|2726.2|2720.2|2724.7|2718.7|108
1592217300000|2020-06-15 10:35:00|2725.2|2719.2|2724.4|2718.4|2725.4|2719.4|2724.2|2718.2|14
1592217600000|2020-06-15 10:40:00|2723.7|2717.7|2724.4|2718.4|2724.4|2718.4|2723.4|2717.4|23
1592217900000|2020-06-15 10:45:00|2723.9|2717.9|2721.9|2715.9|2723.9|2717.9|2721.4|2715.4|41
1592218200000|2020-06-15 10:50:00|2722.2|2716.2|2722.4|2716.4|2723.7|2717.7|2722.2|2716.2|30
1592218500000|2020-06-15 10:55:00|2722.2|2716.2|2721.4|2715.4|2722.4|2716.4|2721.4|2715.4|16
1592218800000|2020-06-15 11:00:00|2721.7|2715.7|2721.4|2715.4|2721.7|2715.7|2720.4|2714.4|57
1592219100000|2020-06-15 11:05:00|2720.7|2714.7|2723.9|2717.9|2723.9|2717.9|2720.7|2714.7|70
1592219400000|2020-06-15 11:10:00|2724.2|2718.2|2724.9|2718.9|2724.9|2718.9|2723.4|2717.4|62
1592219700000|2020-06-15 11:15:00|2724.4|2718.4|2723.4|2717.4|2725.2|2719.2|2722.7|2716.7|44
1592220000000|2020-06-15 11:20:00|2723.2|2717.2|2725.4|2719.4|2725.4|2719.4|2722.2|2716.2|45
1592220300000|2020-06-15 11:25:00|2724.9|2718.9|2724.4|2718.4|2725.4|2719.4|2722.9|2716.9|69
1592220600000|2020-06-15 11:30:00|2724.2|2718.2|2723.2|2717.2|2724.2|2718.2|2722.4|2716.4|3
1592220900000|2020-06-15 11:35:00|2722.9|2716.9|2723.7|2717.7|2724.4|2718.4|2722.4|2716.4|30
1592221200000|2020-06-15 11:40:00|2723.4|2717.4|2722.9|2716.9|2724.2|2718.2|2722.4|2716.4|22
1592221500000|2020-06-15 11:45:00|2723.4|2717.4|2726.4|2720.4|2726.4|2720.4|2722.9|2716.9|56
1592221800000|2020-06-15 11:50:00|2726.9|2720.9|2724.9|2718.9|2726.9|2720.9|2724.7|2718.7|54
1592222100000|2020-06-15 11:55:00|2724.7|2718.7|2723.4|2717.4|2724.7|2718.7|2722.2|2716.2|36
1592222400000|2020-06-15 12:00:00|2723.2|2717.2|2721.4|2715.4|2723.9|2717.9|2721.2|2715.2|61
1592222700000|2020-06-15 12:05:00|2720.7|2714.7|2720.4|2714.4|2721.7|2715.7|2720.2|2714.2|143
1592223000000|2020-06-15 12:10:00|2719.7|2713.7|2721.9|2715.9|2722.2|2716.2|2719.2|2713.2|153
1592223300000|2020-06-15 12:15:00|2722.4|2716.4|2723.4|2717.4|2723.4|2717.4|2722.4|2716.4|57
1592223600000|2020-06-15 12:20:00|2723.7|2717.7|2723.7|2717.7|2724.7|2718.7|2720.9|2714.9|83
1592223900000|2020-06-15 12:25:00|2723.4|2717.4|2722.4|2716.4|2723.4|2717.4|2720.4|2714.4|35
1592224200000|2020-06-15 12:30:00|2722.7|2716.7|2721.4|2715.4|2725.4|2719.4|2721.4|2715.4|94
1592224500000|2020-06-15 12:35:00|2721.2|2715.2|2721.5|2715.5|2721.5|2715.5|2720.4|2714.4|65
1592224800000|2020-06-15 12:40:00|2721.2|2715.2|2720.7|2714.7|2721.7|2715.7|2719.5|2713.5|94
1592227800000|2020-06-15 13:30:00|2720|2714|2723.5|2717.5|2727.2|2721.2|2715.2|2709.2|1029
1592228100000|2020-06-15 13:35:00|2723.2|2717.2|2725.2|2719.2|2728.2|2722.2|2722.5|2716.5|368
1592228400000|2020-06-15 13:40:00|2724.9|2718.9|2722.2|2716.2|2728.2|2722.2|2722.2|2716.2|645
1592228700000|2020-06-15 13:45:00|2721.2|2715.2|2722.2|2716.2|2723.2|2717.2|2717.7|2711.7|1583
1592229000000|2020-06-15 13:50:00|2723.2|2717.2|2727.9|2721.9|2729.9|2723.9|2723.2|2717.2|1726
1592229300000|2020-06-15 13:55:00|2728.2|2722.2|2724.2|2718.2|2730.2|2724.2|2724.2|2718.2|642
1592229600000|2020-06-15 14:00:00|2724.5|2718.5|2733.2|2727.2|2735.2|2729.2|2724.2|2718.2|969
1592229900000|2020-06-15 14:05:00|2733.7|2727.7|2743.9|2737.9|2745.9|2739.9|2733.7|2727.7|718
1592230200000|2020-06-15 14:10:00|2743.7|2737.7|2741.7|2735.7|2744.4|2738.4|2740.9|2734.9|519
1592230500000|2020-06-15 14:15:00|2741.2|2735.2|2741.2|2735.2|2743.4|2737.4|2740.9|2734.9|315
1592230800000|2020-06-15 14:20:00|2741.7|2735.7|2742.2|2736.2|2744.2|2738.2|2741.2|2735.2|316
1592231100000|2020-06-15 14:25:00|2743|2737|2742.2|2736.2|2744.2|2738.2|2740.2|2734.2|234
1592231400000|2020-06-15 14:30:00|2741.9|2735.9|2746.2|2740.2|2748.2|2742.2|2740.2|2734.2|588
1592231700000|2020-06-15 14:35:00|2746.7|2740.7|2744|2738|2749.2|2743.2|2743.7|2737.7|596
1592232000000|2020-06-15 14:40:00|2743.7|2737.7|2746.2|2740.2|2747.5|2741.5|2741.5|2735.5|255
1592232300000|2020-06-15 14:45:00|2746.7|2740.7|2752.2|2746.2|2752.2|2746.2|2746.7|2740.7|408
1592232600000|2020-06-15 14:50:00|2751.7|2745.7|2752.7|2746.7|2755.7|2749.7|2750.2|2744.2|713
1592232900000|2020-06-15 14:55:00|2752.4|2746.4|2748.2|2742.2|2753.9|2747.9|2747.9|2741.9|395
1592233200000|2020-06-15 15:00:00|2748.5|2742.5|2756.9|2750.9|2758.2|2752.2|2748.5|2742.5|354
1592233500000|2020-06-15 15:05:00|2756.7|2750.7|2761.9|2755.9|2762.2|2756.2|2756.2|2750.2|350
1592233800000|2020-06-15 15:10:00|2762|2756|2761|2755|2762.2|2756.2|2759.7|2753.7|266
1592234100000|2020-06-15 15:15:00|2761.7|2755.7|2759.5|2753.5|2762|2756|2757|2751|250
1592234400000|2020-06-15 15:20:00|2759.2|2753.2|2758.2|2752.2|2760.2|2754.2|2756|2750|242
1592234700000|2020-06-15 15:25:00|2758|2752|2758.5|2752.5|2760|2754|2757|2751|219
1592235000000|2020-06-15 15:30:00|2758.7|2752.7|2757.7|2751.7|2759.7|2753.7|2755.7|2749.7|777
1592235300000|2020-06-15 15:35:00|2758|2752|2762.7|2756.7|2763.2|2757.2|2757.7|2751.7|274
1592235600000|2020-06-15 15:40:00|2763|2757|2760.7|2754.7|2763.2|2757.2|2760.7|2754.7|149
1592235900000|2020-06-15 15:45:00|2760.2|2754.2|2761|2755|2762|2756|2759|2753|172
1592236200000|2020-06-15 15:50:00|2761.2|2755.2|2758.7|2752.7|2761.7|2755.7|2757|2751|210
1592236500000|2020-06-15 15:55:00|2759|2753|2765.7|2759.7|2765.7|2759.7|2758.7|2752.7|273
1592236800000|2020-06-15 16:00:00|2765|2759|2770.7|2764.7|2770.7|2764.7|2764|2758|572
1592237100000|2020-06-15 16:05:00|2771|2765|2771|2765|2773.7|2767.7|2770.7|2764.7|543
1592237400000|2020-06-15 16:10:00|2770.7|2764.7|2777|2771|2777.5|2771.5|2770.7|2764.7|1574
1592237700000|2020-06-15 16:15:00|2776.2|2770.2|2778.7|2772.7|2779.7|2773.7|2775|2769|408
1592238000000|2020-06-15 16:20:00|2778.2|2772.2|2779.7|2773.7|2780|2774|2777|2771|289
1592238300000|2020-06-15 16:25:00|2780|2774|2781.7|2775.7|2781.7|2775.7|2778.2|2772.2|259
1592238600000|2020-06-15 16:30:00|2781|2775|2781.7|2775.7|2782.7|2776.7|2781|2775|211
1592238900000|2020-06-15 16:35:00|2782|2776|2786|2780|2786.2|2780.2|2780.7|2774.7|196
1592239200000|2020-06-15 16:40:00|2785.7|2779.7|2785|2779|2786.2|2780.2|2784.2|2778.2|368
1592239500000|2020-06-15 16:45:00|2785.2|2779.2|2785|2779|2786.7|2780.7|2784.5|2778.5|200
1592239800000|2020-06-15 16:50:00|2784.7|2778.7|2784|2778|2786.7|2780.7|2783.5|2777.5|911
1592240100000|2020-06-15 16:55:00|2783.7|2777.7|2787.2|2781.2|2787.2|2781.2|2783.5|2777.5|287
1592240400000|2020-06-15 17:00:00|2787.5|2781.5|2783.5|2777.5|2788.2|2782.2|2783|2777|313
1592240700000|2020-06-15 17:05:00|2784|2778|2783|2777|2785.7|2779.7|2782.2|2776.2|481
1592241000000|2020-06-15 17:10:00|2783.2|2777.2|2782|2776|2783.7|2777.7|2780.4|2774.4|388
1592241300000|2020-06-15 17:15:00|2781.2|2775.2|2783.7|2777.7|2784|2778|2780|2774|187
1592241600000|2020-06-15 17:20:00|2784.7|2778.7|2780.7|2774.7|2784.7|2778.7|2780|2774|154
1592241900000|2020-06-15 17:25:00|2780|2774|2782|2776|2782|2776|2779.7|2773.7|258
1592242200000|2020-06-15 17:30:00|2782.7|2776.7|2781.7|2775.7|2782.7|2776.7|2780.7|2774.7|212
1592242500000|2020-06-15 17:35:00|2781.5|2775.5|2781.7|2775.7|2781.7|2775.7|2780.7|2774.7|133
1592242800000|2020-06-15 17:40:00|2781.4|2775.4|2779.7|2773.7|2781.7|2775.7|2779|2773|253
1592243100000|2020-06-15 17:45:00|2780|2774|2780|2774|2780.7|2774.7|2779.7|2773.7|113
1592243400000|2020-06-15 17:50:00|2779.7|2773.7|2778.7|2772.7|2780.7|2774.7|2778|2772|202
1592243700000|2020-06-15 17:55:00|2778.5|2772.5|2779.7|2773.7|2780.7|2774.7|2778.5|2772.5|154
1592244000000|2020-06-15 18:00:00|2780|2774|2786.7|2780.7|2786.7|2780.7|2779.7|2773.7|412
1592244300000|2020-06-15 18:05:00|2785.7|2779.7|2781.7|2775.7|2785.7|2779.7|2781.7|2775.7|352
1592244600000|2020-06-15 18:10:00|2782|2776|2788|2782|2788|2782|2779.7|2773.7|1886
1592244900000|2020-06-15 18:15:00|2787.5|2781.5|2789.5|2783.5|2790.3|2784.3|2787.2|2781.2|869
1592265600000|2020-06-16 00:00:00|2792.5|2786.5|2794.8|2788.8|2795.3|2789.3|2790.1|2784.1|284
1592265900000|2020-06-16 00:05:00|2795.1|2789.1|2795.3|2789.3|2796.8|2790.8|2793.8|2787.8|84
1592266200000|2020-06-16 00:10:00|2795.8|2789.8|2797.8|2791.8|2797.8|2791.8|2794.8|2788.8|90
1592266500000|2020-06-16 00:15:00|2797.1|2791.1|2794.3|2788.3|2798.3|2792.3|2794.1|2788.1|71
1592266800000|2020-06-16 00:20:00|2794.1|2788.1|2794.3|2788.3|2795.1|2789.1|2793.1|2787.1|76
1592267100000|2020-06-16 00:25:00|2794.6|2788.6|2797.1|2791.1|2798.1|2792.1|2794.3|2788.3|53
1592267400000|2020-06-16 00:30:00|2797.3|2791.3|2797.1|2791.1|2798.8|2792.8|2797.1|2791.1|82
1592267700000|2020-06-16 00:35:00|2797.3|2791.3|2798.1|2792.1|2798.3|2792.3|2797.1|2791.1|29
1592268000000|2020-06-16 00:40:00|2798.3|2792.3|2799.1|2793.1|2800.1|2794.1|2798.1|2792.1|30
1592268300000|2020-06-16 00:45:00|2799.3|2793.3|2799.8|2793.8|2800.3|2794.3|2799.1|2793.1|33
1592268600000|2020-06-16 00:50:00|2799.3|2793.3|2798.8|2792.8|2799.8|2793.8|2798.1|2792.1|12
1592268900000|2020-06-16 00:55:00|2799.1|2793.1|2799.3|2793.3|2800.3|2794.3|2798.8|2792.8|21
1592269200000|2020-06-16 01:00:00|2799.8|2793.8|2795.1|2789.1|2799.8|2793.8|2794.8|2788.8|173
1592269500000|2020-06-16 01:05:00|2795.8|2789.8|2795.3|2789.3|2797.1|2791.1|2794.6|2788.6|124
1592269800000|2020-06-16 01:10:00|2795.8|2789.8|2794.1|2788.1|2797.3|2791.3|2793.8|2787.8|157
1592270100000|2020-06-16 01:15:00|2794.8|2788.8|2794.1|2788.1|2794.8|2788.8|2792.1|2786.1|205
1592270400000|2020-06-16 01:20:00|2793.8|2787.8|2794.1|2788.1|2794.8|2788.8|2793.8|2787.8|52
1592270700000|2020-06-16 01:25:00|2794.3|2788.3|2796.3|2790.3|2797.1|2791.1|2794.1|2788.1|56
1592271000000|2020-06-16 01:30:00|2796.6|2790.6|2797.8|2791.8|2799.1|2793.1|2796.1|2790.1|28
1592271300000|2020-06-16 01:35:00|2798.1|2792.1|2799.8|2793.8|2800.1|2794.1|2798.1|2792.1|54
1592271600000|2020-06-16 01:40:00|2800.1|2794.1|2800.3|2794.3|2800.8|2794.8|2799.8|2793.8|64
1592271900000|2020-06-16 01:45:00|2800.5|2794.5|2800.8|2794.8|2801.1|2795.1|2799.8|2793.8|35
1592272200000|2020-06-16 01:50:00|2801.8|2795.8|2802.3|2796.3|2803.8|2797.8|2801.8|2795.8|45
1592272500000|2020-06-16 01:55:00|2802.8|2796.8|2802.3|2796.3|2803.8|2797.8|2802.1|2796.1|18
1592272800000|2020-06-16 02:00:00|2802.8|2796.8|2806.8|2800.8|2806.8|2800.8|2802.8|2796.8|65
1592273100000|2020-06-16 02:05:00|2807.1|2801.1|2808.8|2802.8|2808.8|2802.8|2806.8|2800.8|63
1592273400000|2020-06-16 02:10:00|2809.1|2803.1|2807.8|2801.8|2809.1|2803.1|2806.8|2800.8|47
1592273700000|2020-06-16 02:15:00|2808.1|2802.1|2807.8|2801.8|2808.8|2802.8|2807.8|2801.8|16
1592274000000|2020-06-16 02:20:00|2808.8|2802.8|2807.8|2801.8|2809.1|2803.1|2807.8|2801.8|33
1592274300000|2020-06-16 02:25:00|2808.8|2802.8|2805.8|2799.8|2808.8|2802.8|2805.8|2799.8|38
1592274600000|2020-06-16 02:30:00|2806.8|2800.8|2808.8|2802.8|2811.8|2805.8|2806.8|2800.8|232
1592274900000|2020-06-16 02:35:00|2808.3|2802.3|2811.8|2805.8|2811.8|2805.8|2807.8|2801.8|104
1592275200000|2020-06-16 02:40:00|2812.1|2806.1|2811.3|2805.3|2812.1|2806.1|2810.8|2804.8|105
1592275500000|2020-06-16 02:45:00|2811.6|2805.6|2814.8|2808.8|2815.1|2809.1|2811.3|2805.3|135
1592275800000|2020-06-16 02:50:00|2813.8|2807.8|2815.8|2809.8|2816.8|2810.8|2813.8|2807.8|78
1592276100000|2020-06-16 02:55:00|2816.1|2810.1|2816.8|2810.8|2816.8|2810.8|2814.8|2808.8|59
1592276400000|2020-06-16 03:00:00|2817.1|2811.1|2816.8|2810.8|2817.1|2811.1|2815.8|2809.8|22
1592276700000|2020-06-16 03:05:00|2817.1|2811.1|2816.8|2810.8|2817.1|2811.1|2815.8|2809.8|27
1592277000000|2020-06-16 03:10:00|2817.1|2811.1|2817.8|2811.8|2818.3|2812.3|2816.8|2810.8|45
1592277300000|2020-06-16 03:15:00|2817.3|2811.3|2817.8|2811.8|2818.3|2812.3|2816.8|2810.8|27
1592277600000|2020-06-16 03:20:00|2817.3|2811.3|2814.8|2808.8|2817.8|2811.8|2814.6|2808.6|51
1592277900000|2020-06-16 03:25:00|2815.3|2809.3|2814.1|2808.1|2815.8|2809.8|2813.3|2807.3|91
1592278200000|2020-06-16 03:30:00|2813.8|2807.8|2815.6|2809.6|2816.8|2810.8|2813.8|2807.8|57
1592278500000|2020-06-16 03:35:00|2815.8|2809.8|2813.8|2807.8|2815.8|2809.8|2813.8|2807.8|23
1592278800000|2020-06-16 03:40:00|2814.8|2808.8|2815.8|2809.8|2815.8|2809.8|2814.8|2808.8|30
1592279100000|2020-06-16 03:45:00|2816.1|2810.1|2815.8|2809.8|2816.8|2810.8|2815.8|2809.8|17
1592279400000|2020-06-16 03:50:00|2816.1|2810.1|2814.8|2808.8|2816.1|2810.1|2814.8|2808.8|4
1592279700000|2020-06-16 03:55:00|2814.3|2808.3|2811.6|2805.6|2814.3|2808.3|2811.1|2805.1|46
1592280000000|2020-06-16 04:00:00|2811.8|2805.8|2812.1|2806.1|2812.3|2806.3|2810.1|2804.1|63
1592280300000|2020-06-16 04:05:00|2811.8|2805.8|2812.9|2806.9|2813.1|2807.1|2811.8|2805.8|17
1592280600000|2020-06-16 04:10:00|2812.4|2806.4|2815.4|2809.4|2815.4|2809.4|2812.1|2806.1|24
1592280900000|2020-06-16 04:15:00|2815.9|2809.9|2815.9|2809.9|2816.1|2810.1|2815.1|2809.1|19
1592281200000|2020-06-16 04:20:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2814.1|2808.1|15
1592281500000|2020-06-16 04:25:00|2814.9|2808.9|2812.4|2806.4|2814.9|2808.9|2812.1|2806.1|26
1592281800000|2020-06-16 04:30:00|2812.9|2806.9|2812.4|2806.4|2813.1|2807.1|2811.4|2805.4|14
1592282100000|2020-06-16 04:35:00|2812.9|2806.9|2811.9|2805.9|2814.1|2808.1|2811.9|2805.9|47
1592282400000|2020-06-16 04:40:00|2812.1|2806.1|2812.9|2806.9|2813.1|2807.1|2810.9|2804.9|41
1592282700000|2020-06-16 04:45:00|2812.1|2806.1|2813.1|2807.1|2813.1|2807.1|2811.9|2805.9|66
1592283000000|2020-06-16 04:50:00|2813.9|2807.9|2814.1|2808.1|2814.9|2808.9|2813.1|2807.1|21
1592283300000|2020-06-16 04:55:00|2814.4|2808.4|2814.4|2808.4|2815.1|2809.1|2814.1|2808.1|22
1592283600000|2020-06-16 05:00:00|2814.6|2808.6|2815.4|2809.4|2815.4|2809.4|2814.6|2808.6|68
1592283900000|2020-06-16 05:05:00|2816.4|2810.4|2817.9|2811.9|2819.1|2813.1|2816.4|2810.4|76
1592284200000|2020-06-16 05:10:00|2818.4|2812.4|2818.1|2812.1|2818.9|2812.9|2817.9|2811.9|33
1592284500000|2020-06-16 05:15:00|2818.4|2812.4|2818.1|2812.1|2818.9|2812.9|2817.4|2811.4|22
1592284800000|2020-06-16 05:20:00|2818.4|2812.4|2818.9|2812.9|2819.1|2813.1|2817.9|2811.9|27
1592285100000|2020-06-16 05:25:00|2819.1|2813.1|2820.1|2814.1|2820.9|2814.9|2818.9|2812.9|35
1592285400000|2020-06-16 05:30:00|2820.4|2814.4|2816.4|2810.4|2820.4|2814.4|2816.1|2810.1|38
1592285700000|2020-06-16 05:35:00|2816.1|2810.1|2815.4|2809.4|2818.1|2812.1|2814.4|2808.4|69
1592286000000|2020-06-16 05:40:00|2815.9|2809.9|2814.1|2808.1|2816.9|2810.9|2814.1|2808.1|32
1592286300000|2020-06-16 05:45:00|2814.4|2808.4|2817.1|2811.1|2817.1|2811.1|2814.1|2808.1|16
1592286600000|2020-06-16 05:50:00|2816.9|2810.9|2817.4|2811.4|2817.4|2811.4|2815.4|2809.4|22
1592286900000|2020-06-16 05:55:00|2817.9|2811.9|2816.1|2810.1|2818.1|2812.1|2816.1|2810.1|44
1592287200000|2020-06-16 06:00:00|2816.4|2810.4|2814.9|2808.9|2818.1|2812.1|2814.1|2808.1|54
1592287500000|2020-06-16 06:05:00|2815.1|2809.1|2816.1|2810.1|2816.1|2810.1|2814.9|2808.9|18
1592287800000|2020-06-16 06:10:00|2815.9|2809.9|2816.2|2810.2|2817.2|2811.2|2814.4|2808.4|15
1592288100000|2020-06-16 06:15:00|2815.9|2809.9|2815.9|2809.9|2816.2|2810.2|2814.9|2808.9|17
1592288400000|2020-06-16 06:20:00|2816.2|2810.2|2816.2|2810.2|2817.2|2811.2|2815.4|2809.4|18
1592288700000|2020-06-16 06:25:00|2815.2|2809.2|2818.2|2812.2|2818.9|2812.9|2815.2|2809.2|57
1592289000000|2020-06-16 06:30:00|2818.4|2812.4|2818.2|2812.2|2818.7|2812.7|2817.2|2811.2|38
1592289300000|2020-06-16 06:35:00|2818.4|2812.4|2815.2|2809.2|2819.2|2813.2|2814.2|2808.2|23
1592289600000|2020-06-16 06:40:00|2815.7|2809.7|2815.4|2809.4|2817.2|2811.2|2813.9|2807.9|24
1592289900000|2020-06-16 06:45:00|2815.7|2809.7|2817.2|2811.2|2817.4|2811.4|2815.2|2809.2|97
1592290200000|2020-06-16 06:50:00|2817.9|2811.9|2815.9|2809.9|2818.4|2812.4|2815.9|2809.9|22
1592290500000|2020-06-16 06:55:00|2815.2|2809.2|2814.9|2808.9|2815.9|2809.9|2814.4|2808.4|32
1592290800000|2020-06-16 07:00:00|2815.9|2809.9|2812.9|2806.9|2816.9|2810.9|2811.9|2805.9|87
1592291100000|2020-06-16 07:05:00|2812.2|2806.2|2813.2|2807.2|2813.9|2807.9|2810.9|2804.9|62
1592291400000|2020-06-16 07:10:00|2812.9|2806.9|2813.4|2807.4|2815.2|2809.2|2812.2|2806.2|47
1592291700000|2020-06-16 07:15:00|2813.2|2807.2|2810.2|2804.2|2813.2|2807.2|2810.2|2804.2|71
1592292000000|2020-06-16 07:20:00|2810.7|2804.7|2813.9|2807.9|2814.2|2808.2|2808.2|2802.2|85
1592292300000|2020-06-16 07:25:00|2814.2|2808.2|2814.9|2808.9|2815.9|2809.9|2813.9|2807.9|35
1592292600000|2020-06-16 07:30:00|2814.4|2808.4|2815.9|2809.9|2815.9|2809.9|2812.9|2806.9|38
1592292900000|2020-06-16 07:35:00|2816.2|2810.2|2816.9|2810.9|2817.9|2811.9|2815.9|2809.9|47
1592293200000|2020-06-16 07:40:00|2817.4|2811.4|2817.2|2811.2|2817.9|2811.9|2816.4|2810.4|14
1592293500000|2020-06-16 07:45:00|2816.9|2810.9|2815.9|2809.9|2817.4|2811.4|2815.2|2809.2|16
1592293800000|2020-06-16 07:50:00|2816.2|2810.2|2815.9|2809.9|2816.9|2810.9|2814.9|2808.9|20
1592294100000|2020-06-16 07:55:00|2816.2|2810.2|2815.2|2809.2|2816.9|2810.9|2814.4|2808.4|35
1592294400000|2020-06-16 08:00:00|2814.9|2808.9|2815.2|2809.2|2815.9|2809.9|2812.9|2806.9|35
1592294700000|2020-06-16 08:05:00|2814.9|2808.9|2814.4|2808.4|2814.9|2808.9|2812.9|2806.9|47
1592295000000|2020-06-16 08:10:00|2814.2|2808.2|2815.4|2809.4|2816.6|2810.6|2814.2|2808.2|29
1592295300000|2020-06-16 08:15:00|2815.6|2809.6|2817.2|2811.2|2817.9|2811.9|2815.6|2809.6|51
1592295600000|2020-06-16 08:20:00|2816.9|2810.9|2814.4|2808.4|2817.9|2811.9|2814.4|2808.4|61
1592295900000|2020-06-16 08:25:00|2814.6|2808.6|2818.9|2812.9|2818.9|2812.9|2814.6|2808.6|52
1592296200000|2020-06-16 08:30:00|2819.2|2813.2|2821.9|2815.9|2821.9|2815.9|2818.9|2812.9|64
1592296500000|2020-06-16 08:35:00|2821.2|2815.2|2822.9|2816.9|2823.2|2817.2|2819.2|2813.2|51
1592296800000|2020-06-16 08:40:00|2823.2|2817.2|2823.2|2817.2|2823.4|2817.4|2822.2|2816.2|43
1592297100000|2020-06-16 08:45:00|2823.9|2817.9|2824.9|2818.9|2825.7|2819.7|2823.2|2817.2|84
1592297400000|2020-06-16 08:50:00|2823.9|2817.9|2825.4|2819.4|2825.9|2819.9|2823.9|2817.9|51
1592297700000|2020-06-16 08:55:00|2825.2|2819.2|2825.4|2819.4|2826.9|2820.9|2823.4|2817.4|112
1592298000000|2020-06-16 09:00:00|2825.2|2819.2|2823.9|2817.9|2825.9|2819.9|2823.4|2817.4|30
1592298300000|2020-06-16 09:05:00|2824.2|2818.2|2823.9|2817.9|2824.9|2818.9|2823.9|2817.9|10
1592298600000|2020-06-16 09:10:00|2822.9|2816.9|2821.4|2815.4|2823.2|2817.2|2820.9|2814.9|39
1592298900000|2020-06-16 09:15:00|2821.9|2815.9|2819.2|2813.2|2822.2|2816.2|2819.2|2813.2|42
1592299200000|2020-06-16 09:20:00|2819.4|2813.4|2821.2|2815.2|2821.9|2815.9|2819.4|2813.4|23
1592299500000|2020-06-16 09:25:00|2821.7|2815.7|2820.2|2814.2|2821.7|2815.7|2819.4|2813.4|31
1592299800000|2020-06-16 09:30:00|2820.4|2814.4|2820.2|2814.2|2822.2|2816.2|2819.9|2813.9|21
1592300100000|2020-06-16 09:35:00|2820.7|2814.7|2820.9|2814.9|2821.4|2815.4|2819.2|2813.2|49
1592300400000|2020-06-16 09:40:00|2821.2|2815.2|2819.9|2813.9|2821.9|2815.9|2819.9|2813.9|16
1592300700000|2020-06-16 09:45:00|2820.2|2814.2|2819.9|2813.9|2820.2|2814.2|2818.9|2812.9|41
1592301000000|2020-06-16 09:50:00|2820.4|2814.4|2821.2|2815.2|2821.7|2815.7|2819.4|2813.4|34
1592301300000|2020-06-16 09:55:00|2821.4|2815.4|2819.9|2813.9|2821.9|2815.9|2819.9|2813.9|13
1592301600000|2020-06-16 10:00:00|2820.4|2814.4|2821.9|2815.9|2821.9|2815.9|2819.9|2813.9|16
1592301900000|2020-06-16 10:05:00|2821.7|2815.7|2820.9|2814.9|2821.7|2815.7|2819.5|2813.5|60
1592302200000|2020-06-16 10:10:00|2821.4|2815.4|2821.7|2815.7|2821.9|2815.9|2820.9|2814.9|17
1592302500000|2020-06-16 10:15:00|2821.9|2815.9|2824.4|2818.4|2824.9|2818.9|2821.9|2815.9|31
1592302800000|2020-06-16 10:20:00|2824.7|2818.7|2823.9|2817.9|2824.7|2818.7|2822.9|2816.9|16
1592303100000|2020-06-16 10:25:00|2822.9|2816.9|2824.9|2818.9|2825.4|2819.4|2822.9|2816.9|38
1592303400000|2020-06-16 10:30:00|2825.4|2819.4|2825.2|2819.2|2827.2|2821.2|2824.9|2818.9|63
1592303700000|2020-06-16 10:35:00|2824.9|2818.9|2824.2|2818.2|2825.2|2819.2|2822.9|2816.9|8
1592304000000|2020-06-16 10:40:00|2823.9|2817.9|2825.2|2819.2|2825.7|2819.7|2823.9|2817.9|9
1592304300000|2020-06-16 10:45:00|2825.9|2819.9|2824.2|2818.2|2826.2|2820.2|2823.4|2817.4|55
1592304600000|2020-06-16 10:50:00|2823.9|2817.9|2825.9|2819.9|2825.9|2819.9|2823.4|2817.4|22
1592304900000|2020-06-16 10:55:00|2824.9|2818.9|2825.4|2819.4|2825.9|2819.9|2824.9|2818.9|58
1592305200000|2020-06-16 11:00:00|2825.9|2819.9|2822.4|2816.4|2825.9|2819.9|2821.9|2815.9|74
1592305500000|2020-06-16 11:05:00|2822.7|2816.7|2822.4|2816.4|2823.2|2817.2|2822.2|2816.2|14
1592305800000|2020-06-16 11:10:00|2822.2|2816.2|2823.2|2817.2|2823.2|2817.2|2821.9|2815.9|15
1592306100000|2020-06-16 11:15:00|2822.9|2816.9|2824.2|2818.2|2824.9|2818.9|2822.9|2816.9|37
1592306400000|2020-06-16 11:20:00|2824.7|2818.7|2824.9|2818.9|2825.7|2819.7|2824.7|2818.7|11
1592306700000|2020-06-16 11:25:00|2825.2|2819.2|2825.9|2819.9|2825.9|2819.9|2824.9|2818.9|14
1592307000000|2020-06-16 11:30:00|2825.5|2819.5|2825.2|2819.2|2825.9|2819.9|2824.2|2818.2|9
1592307300000|2020-06-16 11:35:00|2825.5|2819.5|2824.2|2818.2|2825.9|2819.9|2823.9|2817.9|23
1592307600000|2020-06-16 11:40:00|2823.9|2817.9|2823.9|2817.9|2824.2|2818.2|2823.9|2817.9|1
1592307900000|2020-06-16 11:45:00|2823.4|2817.4|2825.7|2819.7|2826|2820|2822.2|2816.2|45
1592308200000|2020-06-16 11:50:00|2825.2|2819.2|2825.2|2819.2|2826|2820|2825|2819|9
1592308500000|2020-06-16 11:55:00|2825|2819|2828|2822|2828|2822|2824.5|2818.5|81
1592308800000|2020-06-16 12:00:00|2828.2|2822.2|2831|2825|2831.5|2825.5|2828|2822|232
1592309100000|2020-06-16 12:05:00|2831.2|2825.2|2828.2|2822.2|2831.2|2825.2|2828|2822|123
1592309400000|2020-06-16 12:10:00|2828.5|2822.5|2830|2824|2830.5|2824.5|2828.2|2822.2|47
1592309700000|2020-06-16 12:15:00|2830.5|2824.5|2828|2822|2830.5|2824.5|2828|2822|62
1592310000000|2020-06-16 12:20:00|2827.2|2821.2|2827|2821|2828.2|2822.2|2825.2|2819.2|76
1592310300000|2020-06-16 12:25:00|2827.2|2821.2|2829|2823|2830|2824|2827.2|2821.2|101
1592310600000|2020-06-16 12:30:00|2829.2|2823.2|2829|2823|2830|2824|2828.2|2822.2|113
1592310900000|2020-06-16 12:35:00|2828.5|2822.5|2828|2822|2829.2|2823.2|2826.2|2820.2|150
1592311200000|2020-06-16 12:40:00|2828.5|2822.5|2825.5|2819.5|2829.2|2823.2|2825.5|2819.5|97
1592314200000|2020-06-16 13:30:00|2828|2822|2832|2826|2841.5|2835.5|2826.5|2820.5|2010
1592314500000|2020-06-16 13:35:00|2831.7|2825.7|2826|2820|2835.2|2829.2|2825.5|2819.5|875
1592314800000|2020-06-16 13:40:00|2826.2|2820.2|2830|2824|2832|2826|2826|2820|416
1592315100000|2020-06-16 13:45:00|2831|2825|2829|2823|2833|2827|2828|2822|193
1592315400000|2020-06-16 13:50:00|2829.3|2823.3|2832|2826|2832.3|2826.3|2829.3|2823.3|427
1592315700000|2020-06-16 13:55:00|2832.3|2826.3|2837|2831|2837|2831|2832|2826|683
1592316000000|2020-06-16 14:00:00|2838|2832|2839|2833|2841|2835|2837|2831|256
1592316300000|2020-06-16 14:05:00|2839.3|2833.3|2837.3|2831.3|2839.3|2833.3|2837|2831|488
1592316600000|2020-06-16 14:10:00|2838|2832|2834|2828|2838|2832|2834|2828|389
1592316900000|2020-06-16 14:15:00|2835|2829|2833|2827|2836.3|2830.3|2833|2827|376
1592317200000|2020-06-16 14:20:00|2832.4|2826.4|2833.5|2827.5|2834|2828|2830|2824|1183
1592317500000|2020-06-16 14:25:00|2834|2828|2835|2829|2837|2831|2832.8|2826.8|483
1592317800000|2020-06-16 14:30:00|2835.5|2829.5|2835|2829|2836|2830|2833|2827|536
1592318100000|2020-06-16 14:35:00|2835.5|2829.5|2823|2817|2836|2830|2823|2817|704
1592318400000|2020-06-16 14:40:00|2822.7|2816.7|2823.5|2817.5|2826.3|2820.3|2821.5|2815.5|572
1592318700000|2020-06-16 14:45:00|2823.3|2817.3|2826|2820|2827|2821|2820|2814|3628
1592319000000|2020-06-16 14:50:00|2825.5|2819.5|2816|2810|2826|2820|2816|2810|1004
1592319300000|2020-06-16 14:55:00|2815|2809|2812|2806|2816|2810|2812|2806|841
1592319600000|2020-06-16 15:00:00|2811.7|2805.7|2815|2809|2815|2809|2811|2805|483
1592319900000|2020-06-16 15:05:00|2815.7|2809.7|2814|2808|2817|2811|2813|2807|863
1592320200000|2020-06-16 15:10:00|2813|2807|2819|2813|2820|2814|2813|2807|590
1592320500000|2020-06-16 15:15:00|2819.3|2813.3|2821.5|2815.5|2823|2817|2819.3|2813.3|489
1592320800000|2020-06-16 15:20:00|2821.3|2815.3|2821|2815|2822.8|2816.8|2818|2812|357
1592321100000|2020-06-16 15:25:00|2820.8|2814.8|2821.6|2815.6|2824.5|2818.5|2820|2814|490
1592321400000|2020-06-16 15:30:00|2821.3|2815.3|2825.5|2819.5|2826|2820|2821|2815|216
1592321700000|2020-06-16 15:35:00|2825.3|2819.3|2819|2813|2826|2820|2819|2813|264
1592322000000|2020-06-16 15:40:00|2819.3|2813.3|2818|2812|2821.3|2815.3|2818|2812|274
1592322300000|2020-06-16 15:45:00|2817.8|2811.8|2818|2812|2819.3|2813.3|2817|2811|209
1592322600000|2020-06-16 15:50:00|2818.4|2812.4|2812|2806|2819|2813|2812|2806|384
1592322900000|2020-06-16 15:55:00|2811.8|2805.8|2812|2806|2812|2806|2809|2803|203
1592323200000|2020-06-16 16:00:00|2812.3|2806.3|2809.5|2803.5|2812.5|2806.5|2809|2803|142
1592323500000|2020-06-16 16:05:00|2809.8|2803.8|2810.3|2804.3|2812.3|2806.3|2809.8|2803.8|184
1592323800000|2020-06-16 16:10:00|2810.5|2804.5|2811|2805|2814|2808|2810|2804|299
1592324100000|2020-06-16 16:15:00|2811.3|2805.3|2809.6|2803.6|2811.3|2805.3|2808|2802|244
1592324400000|2020-06-16 16:20:00|2809.3|2803.3|2809.8|2803.8|2811.3|2805.3|2809.3|2803.3|136
1592324700000|2020-06-16 16:25:00|2810|2804|2810|2804|2812|2806|2809|2803|83
1592325000000|2020-06-16 16:30:00|2809.3|2803.3|2811.8|2805.8|2813|2807|2809|2803|164
1592325300000|2020-06-16 16:35:00|2811.6|2805.6|2813|2807|2815.8|2809.8|2811|2805|122
1592325600000|2020-06-16 16:40:00|2813.3|2807.3|2813|2807|2815|2809|2812.2|2806.2|383
1592325900000|2020-06-16 16:45:00|2813.6|2807.6|2812|2806|2814|2808|2812|2806|91
1592326200000|2020-06-16 16:50:00|2812.2|2806.2|2809.3|2803.3|2813|2807|2809.3|2803.3|1887
1592326500000|2020-06-16 16:55:00|2810|2804|2811|2805|2811.3|2805.3|2809|2803|173
1592326800000|2020-06-16 17:00:00|2811.3|2805.3|2811|2805|2812|2806|2810.3|2804.3|96
1592327100000|2020-06-16 17:05:00|2810.3|2804.3|2813|2807|2813.5|2807.5|2810|2804|331
1592327400000|2020-06-16 17:10:00|2812.5|2806.5|2809.5|2803.5|2813|2807|2808|2802|400
1592327700000|2020-06-16 17:15:00|2810|2804|2813|2807|2813|2807|2809.5|2803.5|213
1592328000000|2020-06-16 17:20:00|2812.5|2806.5|2815|2809|2815|2809|2812|2806|387
1592328300000|2020-06-16 17:25:00|2814.3|2808.3|2812.2|2806.2|2814.3|2808.3|2811|2805|154
1592328600000|2020-06-16 17:30:00|2812.5|2806.5|2810|2804|2813|2807|2810|2804|319
1592328900000|2020-06-16 17:35:00|2809|2803|2807.8|2801.8|2809|2803|2806|2800|303
1592329200000|2020-06-16 17:40:00|2807.6|2801.6|2811.6|2805.6|2812|2806|2807.3|2801.3|157
1592329500000|2020-06-16 17:45:00|2812|2806|2811|2805|2812.3|2806.3|2809.6|2803.6|51
1592329800000|2020-06-16 17:50:00|2811.3|2805.3|2811.3|2805.3|2812|2806|2810.5|2804.5|122
1592330100000|2020-06-16 17:55:00|2811.5|2805.5|2815|2809|2816.3|2810.3|2811|2805|671
1592330400000|2020-06-16 18:00:00|2814.3|2808.3|2812|2806|2815.3|2809.3|2811|2805|370
1592330700000|2020-06-16 18:05:00|2813|2807|2809|2803|2814|2808|2808|2802|581
1592331000000|2020-06-16 18:10:00|2810|2804|2811|2805|2813.3|2807.3|2807.3|2801.3|1819
1592331300000|2020-06-16 18:15:00|2813.5|2807.5|2811.3|2805.3|2815.3|2809.3|2809.5|2803.5|1016
1592352000000|2020-06-17 00:00:00|2811.4|2805.4|2810.6|2804.6|2812.1|2806.1|2809.7|2803.7|120
1592352300000|2020-06-17 00:05:00|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.1|2804.1|76
1592352600000|2020-06-17 00:10:00|2811.7|2805.7|2810.7|2804.7|2811.9|2805.9|2810.4|2804.4|90
1592352900000|2020-06-17 00:15:00|2811.4|2805.4|2807.2|2801.2|2812.4|2806.4|2807.2|2801.2|111
1592353200000|2020-06-17 00:20:00|2806.4|2800.4|2805.7|2799.7|2807.4|2801.4|2805.7|2799.7|13
1592353500000|2020-06-17 00:25:00|2806|2800|2805.7|2799.7|2806.4|2800.4|2805.7|2799.7|75
1592353800000|2020-06-17 00:30:00|2806.4|2800.4|2806.2|2800.2|2806.7|2800.7|2805.7|2799.7|45
1592354100000|2020-06-17 00:35:00|2806.4|2800.4|2803.4|2797.4|2807.4|2801.4|2803.2|2797.2|56
1592354400000|2020-06-17 00:40:00|2804.2|2798.2|2805.4|2799.4|2806.2|2800.2|2803.6|2797.6|50
1592354700000|2020-06-17 00:45:00|2805.2|2799.2|2806.2|2800.2|2806.4|2800.4|2804.9|2798.9|26
1592355000000|2020-06-17 00:50:00|2805.4|2799.4|2804.4|2798.4|2806.2|2800.2|2804.4|2798.4|32
1592355300000|2020-06-17 00:55:00|2804.2|2798.2|2804.2|2798.2|2804.4|2798.4|2803.7|2797.7|26
1592355600000|2020-06-17 01:00:00|2804.9|2798.9|2808.4|2802.4|2811.2|2805.2|2804.4|2798.4|168
1592355900000|2020-06-17 01:05:00|2808.2|2802.2|2807.2|2801.2|2809.4|2803.4|2806.7|2800.7|37
1592356200000|2020-06-17 01:10:00|2807|2801|2805.2|2799.2|2808.2|2802.2|2805.2|2799.2|22
1592356500000|2020-06-17 01:15:00|2804.7|2798.7|2802.4|2796.4|2805.2|2799.2|2801.7|2795.7|33
1592356800000|2020-06-17 01:20:00|2802.7|2796.7|2802.4|2796.4|2802.7|2796.7|2801.7|2795.7|41
1592357100000|2020-06-17 01:25:00|2802.7|2796.7|2804.4|2798.4|2804.7|2798.7|2802.1|2796.1|65
1592357400000|2020-06-17 01:30:00|2803.4|2797.4|2803.9|2797.9|2804.9|2798.9|2802.1|2796.1|38
1592357700000|2020-06-17 01:35:00|2804.4|2798.4|2804.2|2798.2|2805.4|2799.4|2803.4|2797.4|28
1592358000000|2020-06-17 01:40:00|2803.9|2797.9|2803.2|2797.2|2803.9|2797.9|2802.1|2796.1|36
1592358300000|2020-06-17 01:45:00|2803.4|2797.4|2804.2|2798.2|2804.7|2798.7|2803.4|2797.4|23
1592358600000|2020-06-17 01:50:00|2804|2798|2806.2|2800.2|2806.2|2800.2|2803.7|2797.7|35
1592358900000|2020-06-17 01:55:00|2805.4|2799.4|2803.4|2797.4|2805.4|2799.4|2802.7|2796.7|39
1592359200000|2020-06-17 02:00:00|2803.7|2797.7|2802.2|2796.2|2803.7|2797.7|2801.7|2795.7|17
1592359500000|2020-06-17 02:05:00|2802|2796|2802.4|2796.4|2803.9|2797.9|2800.7|2794.7|85
1592359800000|2020-06-17 02:10:00|2801.4|2795.4|2800.7|2794.7|2801.7|2795.7|2800.7|2794.7|27
1592360100000|2020-06-17 02:15:00|2801.2|2795.2|2801.4|2795.4|2801.7|2795.7|2800.7|2794.7|67
1592360400000|2020-06-17 02:20:00|2801.7|2795.7|2800.7|2794.7|2802.2|2796.2|2800.7|2794.7|14
1592360700000|2020-06-17 02:25:00|2801.2|2795.2|2800.9|2794.9|2801.7|2795.7|2800.7|2794.7|2
1592361000000|2020-06-17 02:30:00|2800.7|2794.7|2798.2|2792.2|2800.9|2794.9|2796.6|2790.6|141
1592361300000|2020-06-17 02:35:00|2798.4|2792.4|2798.2|2792.2|2799.4|2793.4|2797.4|2791.4|19
1592361600000|2020-06-17 02:40:00|2798|2792|2797.4|2791.4|2798.4|2792.4|2797.4|2791.4|20
1592361900000|2020-06-17 02:45:00|2797.2|2791.2|2799.4|2793.4|2799.4|2793.4|2796.4|2790.4|21
1592362200000|2020-06-17 02:50:00|2799.2|2793.2|2798.2|2792.2|2799.4|2793.4|2797.4|2791.4|26
1592362500000|2020-06-17 02:55:00|2798.4|2792.4|2800.2|2794.2|2800.6|2794.6|2798.2|2792.2|50
1592362800000|2020-06-17 03:00:00|2799.9|2793.9|2799.4|2793.4|2799.9|2793.9|2798.4|2792.4|14
1592363100000|2020-06-17 03:05:00|2799.2|2793.2|2798.4|2792.4|2799.2|2793.2|2797.1|2791.1|12
1592363400000|2020-06-17 03:10:00|2797.9|2791.9|2797.2|2791.2|2798.2|2792.2|2797.2|2791.2|11
1592363700000|2020-06-17 03:15:00|2796.9|2790.9|2797.4|2791.4|2797.9|2791.9|2796.7|2790.7|18
1592364000000|2020-06-17 03:20:00|2797.9|2791.9|2798.2|2792.2|2798.4|2792.4|2797.9|2791.9|3
1592364300000|2020-06-17 03:25:00|2797.9|2791.9|2799.2|2793.2|2799.4|2793.4|2797.4|2791.4|25
1592364600000|2020-06-17 03:30:00|2798.4|2792.4|2800.4|2794.4|2800.7|2794.7|2798.4|2792.4|8
1592364900000|2020-06-17 03:35:00|2800.9|2794.9|2803.4|2797.4|2803.4|2797.4|2800.4|2794.4|50
1592365200000|2020-06-17 03:40:00|2802.4|2796.4|2800.7|2794.7|2803.4|2797.4|2800.4|2794.4|20
1592365500000|2020-06-17 03:45:00|2800.4|2794.4|2799.2|2793.2|2800.4|2794.4|2799|2793|23
1592365800000|2020-06-17 03:50:00|2798.7|2792.7|2798.4|2792.4|2799.4|2793.4|2798.4|2792.4|4
1592366100000|2020-06-17 03:55:00|2799.2|2793.2|2799.4|2793.4|2799.4|2793.4|2798.4|2792.4|8
1592366400000|2020-06-17 04:00:00|2799.2|2793.2|2801.2|2795.2|2801.4|2795.4|2799.2|2793.2|7
1592366700000|2020-06-17 04:05:00|2801.4|2795.4|2801.4|2795.4|2802.4|2796.4|2800.7|2794.7|7
1592367000000|2020-06-17 04:10:00|2801.2|2795.2|2801.2|2795.2|2801.4|2795.4|2800.4|2794.4|9
1592367300000|2020-06-17 04:15:00|2801.4|2795.4|2801.2|2795.2|2802.2|2796.2|2801.2|2795.2|4
1592367600000|2020-06-17 04:20:00|2801.4|2795.4|2803.4|2797.4|2803.4|2797.4|2801.4|2795.4|0
1592367900000|2020-06-17 04:25:00|2804.4|2798.4|2803.4|2797.4|2804.4|2798.4|2803.4|2797.4|9
1592368200000|2020-06-17 04:30:00|2802.9|2796.9|2804.2|2798.2|2804.2|2798.2|2802.4|2796.4|20
1592368500000|2020-06-17 04:35:00|2803.7|2797.7|2804.2|2798.2|2804.2|2798.2|2803.2|2797.2|1
1592368800000|2020-06-17 04:40:00|2804|2798|2804.2|2798.2|2804.2|2798.2|2802.9|2796.9|1
1592369100000|2020-06-17 04:45:00|2804|2798|2804.7|2798.7|2804.7|2798.7|2803.7|2797.7|4
1592369400000|2020-06-17 04:50:00|2804.5|2798.5|2804|2798|2804.5|2798.5|2802.7|2796.7|12
1592369700000|2020-06-17 04:55:00|2804.2|2798.2|2805|2799|2805|2799|2803.5|2797.5|14
1592370000000|2020-06-17 05:00:00|2804.7|2798.7|2806.5|2800.5|2806.5|2800.5|2803.5|2797.5|13
1592370300000|2020-06-17 05:05:00|2805.7|2799.7|2803.7|2797.7|2806.2|2800.2|2803|2797|24
1592370600000|2020-06-17 05:10:00|2803.5|2797.5|2802.2|2796.2|2803.7|2797.7|2801.7|2795.7|13
1592370900000|2020-06-17 05:15:00|2802.5|2796.5|2804.5|2798.5|2804.5|2798.5|2802.5|2796.5|14
1592371200000|2020-06-17 05:20:00|2803.7|2797.7|2804|2798|2804.5|2798.5|2803|2797|22
1592371500000|2020-06-17 05:25:00|2803.7|2797.7|2802|2796|2803.7|2797.7|2802|2796|11
1592371800000|2020-06-17 05:30:00|2801.7|2795.7|2800.7|2794.7|2802.2|2796.2|2800.2|2794.2|18
1592372100000|2020-06-17 05:35:00|2801|2795|2803|2797|2804.2|2798.2|2800.5|2794.5|20
1592372400000|2020-06-17 05:40:00|2802.7|2796.7|2800.5|2794.5|2803|2797|2800|2794|10
1592372700000|2020-06-17 05:45:00|2801.5|2795.5|2804.2|2798.2|2804.5|2798.5|2800.5|2794.5|18
1592373000000|2020-06-17 05:50:00|2803.5|2797.5|2804.5|2798.5|2804.5|2798.5|2803.2|2797.2|28
1592373300000|2020-06-17 05:55:00|2804.2|2798.2|2805.2|2799.2|2806.5|2800.5|2804.2|2798.2|24
1592373600000|2020-06-17 06:00:00|2805|2799|2806.2|2800.2|2807.5|2801.5|2803.7|2797.7|34
1592373900000|2020-06-17 06:05:00|2806.5|2800.5|2810.5|2804.5|2811.8|2805.8|2805.2|2799.2|60
1592374200000|2020-06-17 06:10:00|2809.7|2803.7|2814.2|2808.2|2815.2|2809.2|2809.5|2803.5|85
1592374500000|2020-06-17 06:15:00|2813.7|2807.7|2812.7|2806.7|2813.7|2807.7|2812.2|2806.2|22
1592374800000|2020-06-17 06:20:00|2812.9|2806.9|2814.7|2808.7|2815.2|2809.2|2812.7|2806.7|23
1592375100000|2020-06-17 06:25:00|2815.2|2809.2|2816.2|2810.2|2816.2|2810.2|2814.5|2808.5|41
1592375400000|2020-06-17 06:30:00|2816.7|2810.7|2814.5|2808.5|2819.7|2813.7|2813.5|2807.5|86
1592375700000|2020-06-17 06:35:00|2815.5|2809.5|2815.7|2809.7|2816.5|2810.5|2814.2|2808.2|20
1592376000000|2020-06-17 06:40:00|2816.5|2810.5|2822.2|2816.2|2822.5|2816.5|2815.7|2809.7|125
1592376300000|2020-06-17 06:45:00|2821.5|2815.5|2818.7|2812.7|2821.7|2815.7|2818.5|2812.5|24
1592376600000|2020-06-17 06:50:00|2818.9|2812.9|2816.7|2810.7|2819.5|2813.5|2815.5|2809.5|75
1592376900000|2020-06-17 06:55:00|2816.9|2810.9|2817.7|2811.7|2818.2|2812.2|2816.9|2810.9|21
1592377200000|2020-06-17 07:00:00|2817.5|2811.5|2816.7|2810.7|2817.8|2811.8|2815.5|2809.5|88
1592377500000|2020-06-17 07:05:00|2816.2|2810.2|2815.5|2809.5|2817.2|2811.2|2815.2|2809.2|55
1592377800000|2020-06-17 07:10:00|2815.7|2809.7|2815.7|2809.7|2818.2|2812.2|2815.5|2809.5|21
1592378100000|2020-06-17 07:15:00|2816|2810|2815.9|2809.9|2816.5|2810.5|2815.2|2809.2|67
1592378400000|2020-06-17 07:20:00|2816.2|2810.2|2816.2|2810.2|2817.2|2811.2|2815.2|2809.2|33
1592378700000|2020-06-17 07:25:00|2816.7|2810.7|2819.7|2813.7|2820.7|2814.7|2816.2|2810.2|76
1592379000000|2020-06-17 07:30:00|2820.2|2814.2|2821.7|2815.7|2823.2|2817.2|2819.2|2813.2|79
1592379300000|2020-06-17 07:35:00|2821.5|2815.5|2821|2815|2823.8|2817.8|2820.5|2814.5|32
1592379600000|2020-06-17 07:40:00|2820.8|2814.8|2820.7|2814.7|2822.8|2816.8|2820.5|2814.5|20
1592379900000|2020-06-17 07:45:00|2821.2|2815.2|2818.5|2812.5|2821.5|2815.5|2818|2812|17
1592380200000|2020-06-17 07:50:00|2818.7|2812.7|2818.5|2812.5|2819.5|2813.5|2817.2|2811.2|44
1592380500000|2020-06-17 07:55:00|2818.2|2812.2|2818.2|2812.2|2818.8|2812.8|2817.8|2811.8|28
1592380800000|2020-06-17 08:00:00|2818.5|2812.5|2820.5|2814.5|2820.5|2814.5|2818.5|2812.5|65
1592381100000|2020-06-17 08:05:00|2819.8|2813.8|2821.5|2815.5|2822.7|2816.7|2819.8|2813.8|43
1592381400000|2020-06-17 08:10:00|2821.7|2815.7|2822.7|2816.7|2822.7|2816.7|2821.5|2815.5|24
1592381700000|2020-06-17 08:15:00|2822.5|2816.5|2827.2|2821.2|2827.2|2821.2|2820.2|2814.2|61
1592382000000|2020-06-17 08:20:00|2827|2821|2826.5|2820.5|2827.2|2821.2|2825.5|2819.5|54
1592382300000|2020-06-17 08:25:00|2825.5|2819.5|2825.5|2819.5|2826.2|2820.2|2825.2|2819.2|26
1592382600000|2020-06-17 08:30:00|2825.2|2819.2|2825|2819|2826.2|2820.2|2824.2|2818.2|19
1592382900000|2020-06-17 08:35:00|2825.2|2819.2|2822.2|2816.2|2825.2|2819.2|2822.2|2816.2|19
1592383200000|2020-06-17 08:40:00|2821.7|2815.7|2824.7|2818.7|2826.5|2820.5|2821.7|2815.7|201
1592383500000|2020-06-17 08:45:00|2824.5|2818.5|2825.5|2819.5|2826.2|2820.2|2824.2|2818.2|32
1592383800000|2020-06-17 08:50:00|2825|2819|2822.2|2816.2|2826.2|2820.2|2822.2|2816.2|62
1592384100000|2020-06-17 08:55:00|2821.2|2815.2|2819.5|2813.5|2821.8|2815.8|2819|2813|47
1592384400000|2020-06-17 09:00:00|2820.2|2814.2|2819.5|2813.5|2821.2|2815.2|2818.8|2812.8|55
1592384700000|2020-06-17 09:05:00|2818.8|2812.8|2817.5|2811.5|2820|2814|2816.5|2810.5|65
1592385000000|2020-06-17 09:10:00|2817.7|2811.7|2817|2811|2818.7|2812.7|2816.5|2810.5|27
1592385300000|2020-06-17 09:15:00|2817.2|2811.2|2813.5|2807.5|2817.5|2811.5|2813.2|2807.2|95
1592385600000|2020-06-17 09:20:00|2813.2|2807.2|2811.5|2805.5|2813.7|2807.7|2811.5|2805.5|34
1592385900000|2020-06-17 09:25:00|2811.7|2805.7|2816.5|2810.5|2817.5|2811.5|2809.5|2803.5|103
1592386200000|2020-06-17 09:30:00|2816.2|2810.2|2817.7|2811.7|2819.2|2813.2|2814.7|2808.7|62
1592386500000|2020-06-17 09:35:00|2818.2|2812.2|2814.2|2808.2|2818.2|2812.2|2813.7|2807.7|57
1592386800000|2020-06-17 09:40:00|2814.7|2808.7|2812.5|2806.5|2815.2|2809.2|2812.5|2806.5|9
1592387100000|2020-06-17 09:45:00|2813|2807|2808.5|2802.5|2813|2807|2807.2|2801.2|48
1592387400000|2020-06-17 09:50:00|2808|2802|2809.5|2803.5|2810.5|2804.5|2808|2802|65
1592387700000|2020-06-17 09:55:00|2808.5|2802.5|2806.5|2800.5|2809.5|2803.5|2806.5|2800.5|95
1592388000000|2020-06-17 10:00:00|2807.2|2801.2|2806.5|2800.5|2807.8|2801.8|2806.2|2800.2|33
1592388300000|2020-06-17 10:05:00|2806.2|2800.2|2807.5|2801.5|2808.2|2802.2|2806.2|2800.2|30
1592388600000|2020-06-17 10:10:00|2807.3|2801.3|2807|2801|2807.8|2801.8|2806.8|2800.8|28
1592388900000|2020-06-17 10:15:00|2806.8|2800.8|2806.5|2800.5|2807.5|2801.5|2806.2|2800.2|13
1592389200000|2020-06-17 10:20:00|2806.2|2800.2|2806.5|2800.5|2806.5|2800.5|2805.5|2799.5|21
1592389500000|2020-06-17 10:25:00|2807.5|2801.5|2808.5|2802.5|2810.5|2804.5|2806.5|2800.5|50
1592389800000|2020-06-17 10:30:00|2808.7|2802.7|2809.5|2803.5|2810.5|2804.5|2808.5|2802.5|18
1592390100000|2020-06-17 10:35:00|2809.7|2803.7|2809.5|2803.5|2810.5|2804.5|2808.5|2802.5|13
1592390400000|2020-06-17 10:40:00|2809|2803|2807.8|2801.8|2809|2803|2807.5|2801.5|25
1592390700000|2020-06-17 10:45:00|2807.5|2801.5|2806.5|2800.5|2807.5|2801.5|2805.8|2799.8|17
1592391000000|2020-06-17 10:50:00|2806|2800|2805.5|2799.5|2806.3|2800.3|2805.2|2799.2|11
1592391300000|2020-06-17 10:55:00|2806|2800|2805.5|2799.5|2806.3|2800.3|2804.8|2798.8|29
1592391600000|2020-06-17 11:00:00|2806|2800|2806.5|2800.5|2806.5|2800.5|2805.5|2799.5|24
1592391900000|2020-06-17 11:05:00|2806.3|2800.3|2806.5|2800.5|2807.5|2801.5|2805.5|2799.5|22
1592392200000|2020-06-17 11:10:00|2806.3|2800.3|2805.5|2799.5|2806.5|2800.5|2805.5|2799.5|21
1592392500000|2020-06-17 11:15:00|2804.5|2798.5|2803.5|2797.5|2805.5|2799.5|2803.5|2797.5|99
1592392800000|2020-06-17 11:20:00|2802.8|2796.8|2803.3|2797.3|2803.5|2797.5|2802|2796|62
1592393100000|2020-06-17 11:25:00|2803.5|2797.5|2803.5|2797.5|2803.8|2797.8|2802.8|2796.8|23
1592393400000|2020-06-17 11:30:00|2803.3|2797.3|2803.5|2797.5|2804.5|2798.5|2803|2797|54
1592393700000|2020-06-17 11:35:00|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|13
1592394000000|2020-06-17 11:40:00|2803.5|2797.5|2802.5|2796.5|2803.8|2797.8|2801.8|2795.8|61
1592394300000|2020-06-17 11:45:00|2802|2796|2800.8|2794.8|2802.5|2796.5|2800.8|2794.8|22
1592394600000|2020-06-17 11:50:00|2801|2795|2801.5|2795.5|2803.5|2797.5|2801|2795|32
1592394900000|2020-06-17 11:55:00|2801|2795|2799.8|2793.8|2801.8|2795.8|2798.8|2792.8|57
1592395200000|2020-06-17 12:00:00|2799.5|2793.5|2798.3|2792.3|2800|2794|2797.8|2791.8|147
1592395500000|2020-06-17 12:05:00|2798|2792|2799.3|2793.3|2800.5|2794.5|2797.8|2791.8|40
1592395800000|2020-06-17 12:10:00|2799.5|2793.5|2799.8|2793.8|2800.3|2794.3|2798.8|2792.8|22
1592396100000|2020-06-17 12:15:00|2800.8|2794.8|2805.8|2799.8|2805.8|2799.8|2800.8|2794.8|93
1592396400000|2020-06-17 12:20:00|2806.1|2800.1|2803.6|2797.6|2806.1|2800.1|2802.6|2796.6|35
1592396700000|2020-06-17 12:25:00|2803.1|2797.1|2803.6|2797.6|2803.8|2797.8|2802.6|2796.6|29
1592397000000|2020-06-17 12:30:00|2803.3|2797.3|2799.6|2793.6|2804.1|2798.1|2799.6|2793.6|68
1592397300000|2020-06-17 12:35:00|2798.8|2792.8|2800.6|2794.6|2800.6|2794.6|2797.8|2791.8|117
1592397600000|2020-06-17 12:40:00|2801.1|2795.1|2799.8|2793.8|2801.1|2795.1|2798.6|2792.6|72
1592400600000|2020-06-17 13:30:00|2802.4|2796.4|2794.6|2788.6|2804.1|2798.1|2789.3|2783.3|1623
1592400900000|2020-06-17 13:35:00|2794.1|2788.1|2794.3|2788.3|2795.6|2789.6|2791.3|2785.3|661
1592401200000|2020-06-17 13:40:00|2793.9|2787.9|2798.9|2792.9|2801.9|2795.9|2791.9|2785.9|522
1592401500000|2020-06-17 13:45:00|2799.4|2793.4|2796.6|2790.6|2800.6|2794.6|2795.9|2789.9|243
1592401800000|2020-06-17 13:50:00|2797.9|2791.9|2798.6|2792.6|2799.1|2793.1|2796.6|2790.6|293
1592402100000|2020-06-17 13:55:00|2798.9|2792.9|2792.3|2786.3|2798.9|2792.9|2791.3|2785.3|606
1592402400000|2020-06-17 14:00:00|2791.8|2785.8|2791.3|2785.3|2792.3|2786.3|2791.3|2785.3|765
1592402700000|2020-06-17 14:05:00|2791.6|2785.6|2798.3|2792.3|2798.3|2792.3|2791.3|2785.3|317
1592403000000|2020-06-17 14:10:00|2798.8|2792.8|2795.8|2789.8|2799.3|2793.3|2795.6|2789.6|259
1592403300000|2020-06-17 14:15:00|2796.1|2790.1|2799.3|2793.3|2802.3|2796.3|2796.1|2790.1|258
1592403600000|2020-06-17 14:20:00|2799.6|2793.6|2800.8|2794.8|2805.3|2799.3|2798.8|2792.8|355
1592403900000|2020-06-17 14:25:00|2800.3|2794.3|2802.6|2796.6|2805.6|2799.6|2799.9|2793.9|543
1592404200000|2020-06-17 14:30:00|2802.3|2796.3|2810.3|2804.3|2811.3|2805.3|2801.6|2795.6|782
1592404500000|2020-06-17 14:35:00|2809.6|2803.6|2813.3|2807.3|2815.3|2809.3|2809.6|2803.6|383
1592404800000|2020-06-17 14:40:00|2813.6|2807.6|2818.3|2812.3|2819.3|2813.3|2812.9|2806.9|1141
1592405100000|2020-06-17 14:45:00|2818.7|2812.7|2823.7|2817.7|2823.7|2817.7|2818.3|2812.3|714
1592405400000|2020-06-17 14:50:00|2823.5|2817.5|2825|2819|2827|2821|2822|2816|851
1592405700000|2020-06-17 14:55:00|2824.5|2818.5|2823|2817|2828.7|2822.7|2823|2817|537
1592406000000|2020-06-17 15:00:00|2822.7|2816.7|2818.7|2812.7|2824|2818|2818|2812|655
1592406300000|2020-06-17 15:05:00|2818.3|2812.3|2819|2813|2819.7|2813.7|2817.7|2811.7|502
1592406600000|2020-06-17 15:10:00|2818|2812|2819.3|2813.3|2822|2816|2818|2812|341
1592406900000|2020-06-17 15:15:00|2819|2813|2822|2816|2823.3|2817.3|2819|2813|208
1592407200000|2020-06-17 15:20:00|2821.7|2815.7|2824.5|2818.5|2824.7|2818.7|2821.7|2815.7|183
1592407500000|2020-06-17 15:25:00|2824|2818|2822.2|2816.2|2824|2818|2821|2815|291
1592407800000|2020-06-17 15:30:00|2822|2816|2822.3|2816.3|2824.7|2818.7|2821|2815|222
1592408100000|2020-06-17 15:35:00|2822.6|2816.6|2829|2823|2830|2824|2822.3|2816.3|487
1592408400000|2020-06-17 15:40:00|2829.3|2823.3|2831.7|2825.7|2832.7|2826.7|2829.3|2823.3|396
1592408700000|2020-06-17 15:45:00|2832|2826|2831.7|2825.7|2833|2827|2830.7|2824.7|234
1592409000000|2020-06-17 15:50:00|2832|2826|2831.3|2825.3|2832.7|2826.7|2830.3|2824.3|260
1592409300000|2020-06-17 15:55:00|2831|2825|2829|2823|2831|2825|2828|2822|229
1592409600000|2020-06-17 16:00:00|2829.3|2823.3|2828.3|2822.3|2830.7|2824.7|2828.3|2822.3|253
1592409900000|2020-06-17 16:05:00|2829|2823|2829|2823|2830.5|2824.5|2827.7|2821.7|234
1592410200000|2020-06-17 16:10:00|2828.5|2822.5|2825|2819|2829|2823|2823.7|2817.7|524
1592410500000|2020-06-17 16:15:00|2825.3|2819.3|2825.5|2819.5|2826.3|2820.3|2824.8|2818.8|192
1592410800000|2020-06-17 16:20:00|2825.3|2819.3|2827|2821|2828.3|2822.3|2824.3|2818.3|244
1592411100000|2020-06-17 16:25:00|2827.3|2821.3|2829.5|2823.5|2830|2824|2827.3|2821.3|475
1592411400000|2020-06-17 16:30:00|2829.3|2823.3|2832.8|2826.8|2833.3|2827.3|2829.3|2823.3|253
1592411700000|2020-06-17 16:35:00|2833|2827|2830.8|2824.8|2833.8|2827.8|2829.8|2823.8|410
1592412000000|2020-06-17 16:40:00|2831.3|2825.3|2830.8|2824.8|2832.8|2826.8|2830.8|2824.8|212
1592412300000|2020-06-17 16:45:00|2830|2824|2829.8|2823.8|2831.5|2825.5|2828.8|2822.8|130
1592412600000|2020-06-17 16:50:00|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|187
1592412900000|2020-06-17 16:55:00|2831.8|2825.8|2832.3|2826.3|2832.8|2826.8|2831|2825|288
1592413200000|2020-06-17 17:00:00|2832.8|2826.8|2834.3|2828.3|2834.3|2828.3|2832.8|2826.8|168
1592413500000|2020-06-17 17:05:00|2834|2828|2836.8|2830.8|2838.8|2832.8|2834|2828|2395
1592413800000|2020-06-17 17:10:00|2837|2831|2836|2830|2839.8|2833.8|2836|2830|314
1592414100000|2020-06-17 17:15:00|2836.8|2830.8|2836.8|2830.8|2837|2831|2835.8|2829.8|135
1592414400000|2020-06-17 17:20:00|2837.8|2831.8|2838.8|2832.8|2839.8|2833.8|2837.8|2831.8|77
1592414700000|2020-06-17 17:25:00|2839.3|2833.3|2837.8|2831.8|2839.8|2833.8|2837.8|2831.8|211
1592415000000|2020-06-17 17:30:00|2836.8|2830.8|2838.1|2832.1|2839.8|2833.8|2835.8|2829.8|143
1592415300000|2020-06-17 17:35:00|2838.3|2832.3|2838.8|2832.8|2839.8|2833.8|2837.8|2831.8|129
1592415600000|2020-06-17 17:40:00|2838.5|2832.5|2835.8|2829.8|2839.1|2833.1|2835.1|2829.1|329
1592415900000|2020-06-17 17:45:00|2836.3|2830.3|2831.8|2825.8|2836.3|2830.3|2831.8|2825.8|311
1592416200000|2020-06-17 17:50:00|2830.8|2824.8|2828.8|2822.8|2830.8|2824.8|2824.8|2818.8|542
1592416500000|2020-06-17 17:55:00|2829.8|2823.8|2826.8|2820.8|2831.8|2825.8|2826.8|2820.8|447
1592416800000|2020-06-17 18:00:00|2827.3|2821.3|2825.8|2819.8|2828.3|2822.3|2824.3|2818.3|302
1592417100000|2020-06-17 18:05:00|2826.1|2820.1|2825.1|2819.1|2826.3|2820.3|2822.3|2816.3|858
1592417400000|2020-06-17 18:10:00|2824.1|2818.1|2822.8|2816.8|2825.1|2819.1|2820.3|2814.3|1170
1592417700000|2020-06-17 18:15:00|2822.3|2816.3|2821.1|2815.1|2822.6|2816.6|2818.8|2812.8|968
1592438400000|2020-06-18 00:00:00|2822.1|2816.1|2820.8|2814.8|2822.1|2816.1|2818.8|2812.8|103
1592438700000|2020-06-18 00:05:00|2821.1|2815.1|2818.8|2812.8|2821.4|2815.4|2818.1|2812.1|54
1592439000000|2020-06-18 00:10:00|2818.6|2812.6|2815.1|2809.1|2818.6|2812.6|2814.6|2808.6|44
1592439300000|2020-06-18 00:15:00|2814.8|2808.8|2813.3|2807.3|2815.1|2809.1|2812.8|2806.8|47
1592439600000|2020-06-18 00:20:00|2813.1|2807.1|2815.9|2809.9|2816.3|2810.3|2813.1|2807.1|28
1592439900000|2020-06-18 00:25:00|2816.1|2810.1|2814.1|2808.1|2816.6|2810.6|2814.1|2808.1|15
1592440200000|2020-06-18 00:30:00|2813.9|2807.9|2814.1|2808.1|2814.4|2808.4|2813.1|2807.1|30
1592440500000|2020-06-18 00:35:00|2813.9|2807.9|2813.4|2807.4|2813.9|2807.9|2812.9|2806.9|2
1592440800000|2020-06-18 00:40:00|2813.1|2807.1|2813.1|2807.1|2813.6|2807.6|2812.9|2806.9|2
1592441100000|2020-06-18 00:45:00|2813.4|2807.4|2813.4|2807.4|2813.6|2807.6|2813.4|2807.4|3
1592441400000|2020-06-18 00:50:00|2813.6|2807.6|2814.4|2808.4|2814.9|2808.9|2813.6|2807.6|12
1592441700000|2020-06-18 00:55:00|2814.1|2808.1|2814.9|2808.9|2814.9|2808.9|2814.1|2808.1|7
1592442000000|2020-06-18 01:00:00|2814.6|2808.6|2817.4|2811.4|2817.6|2811.6|2814.1|2808.1|24
1592442300000|2020-06-18 01:05:00|2817.9|2811.9|2819.9|2813.9|2819.9|2813.9|2817.6|2811.6|39
1592442600000|2020-06-18 01:10:00|2819.1|2813.1|2818.9|2812.9|2819.9|2813.9|2818.9|2812.9|21
1592442900000|2020-06-18 01:15:00|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2817.9|2811.9|74
1592443200000|2020-06-18 01:20:00|2819.4|2813.4|2815.2|2809.2|2819.6|2813.6|2813.9|2807.9|61
1592443500000|2020-06-18 01:25:00|2815.4|2809.4|2818.4|2812.4|2818.4|2812.4|2814.4|2808.4|88
1592443800000|2020-06-18 01:30:00|2818.6|2812.6|2812.7|2806.7|2818.9|2812.9|2812.4|2806.4|80
1592444100000|2020-06-18 01:35:00|2812.4|2806.4|2814.2|2808.2|2814.2|2808.2|2812.4|2806.4|30
1592444400000|2020-06-18 01:40:00|2813.7|2807.7|2813.4|2807.4|2813.9|2807.9|2812.4|2806.4|31
1592444700000|2020-06-18 01:45:00|2813.2|2807.2|2813.7|2807.7|2813.9|2807.9|2812.9|2806.9|9
1592445000000|2020-06-18 01:50:00|2813.4|2807.4|2814.2|2808.2|2814.2|2808.2|2812.4|2806.4|7
1592445300000|2020-06-18 01:55:00|2813.7|2807.7|2813.7|2807.7|2814.7|2808.7|2812.9|2806.9|4
1592445600000|2020-06-18 02:00:00|2813.4|2807.4|2812.7|2806.7|2813.7|2807.7|2812.7|2806.7|6
1592445900000|2020-06-18 02:05:00|2812.4|2806.4|2813.7|2807.7|2813.7|2807.7|2810.9|2804.9|41
1592446200000|2020-06-18 02:10:00|2813.4|2807.4|2812.2|2806.2|2813.7|2807.7|2811.4|2805.4|19
1592446500000|2020-06-18 02:15:00|2812.7|2806.7|2811.9|2805.9|2812.7|2806.7|2811.9|2805.9|3
1592446800000|2020-06-18 02:20:00|2812.7|2806.7|2811.9|2805.9|2812.7|2806.7|2811.7|2805.7|4
1592447100000|2020-06-18 02:25:00|2811.7|2805.7|2812.2|2806.2|2812.7|2806.7|2811.5|2805.5|2
1592447400000|2020-06-18 02:30:00|2811.9|2805.9|2811.2|2805.2|2812.9|2806.9|2811.2|2805.2|27
1592447700000|2020-06-18 02:35:00|2810.9|2804.9|2810.7|2804.7|2810.9|2804.9|2809.5|2803.5|26
1592448000000|2020-06-18 02:40:00|2810.2|2804.2|2811.2|2805.2|2812.2|2806.2|2810.2|2804.2|24
1592448300000|2020-06-18 02:45:00|2811.4|2805.4|2808.4|2802.4|2811.9|2805.9|2808.2|2802.2|26
1592448600000|2020-06-18 02:50:00|2808.2|2802.2|2807.7|2801.7|2808.9|2802.9|2806.5|2800.5|30
1592448900000|2020-06-18 02:55:00|2807.5|2801.5|2808.2|2802.2|2808.5|2802.5|2806.7|2800.7|20
1592449200000|2020-06-18 03:00:00|2808.5|2802.5|2808.2|2802.2|2808.5|2802.5|2807.5|2801.5|8
1592449500000|2020-06-18 03:05:00|2807.9|2801.9|2808.2|2802.2|2808.2|2802.2|2807.2|2801.2|13
1592449800000|2020-06-18 03:10:00|2809.2|2803.2|2811.5|2805.5|2811.9|2805.9|2809.2|2803.2|27
1592450100000|2020-06-18 03:15:00|2811.7|2805.7|2812.9|2806.9|2813.2|2807.2|2811.7|2805.7|42
1592450400000|2020-06-18 03:20:00|2813.2|2807.2|2813.2|2807.2|2814.2|2808.2|2812.2|2806.2|31
1592450700000|2020-06-18 03:25:00|2812.7|2806.7|2812.2|2806.2|2813.9|2807.9|2812.2|2806.2|24
1592451000000|2020-06-18 03:30:00|2813.2|2807.2|2813.7|2807.7|2814.2|2808.2|2813.2|2807.2|35
1592451300000|2020-06-18 03:35:00|2813.9|2807.9|2814.2|2808.2|2815.2|2809.2|2813.9|2807.9|5
1592451600000|2020-06-18 03:40:00|2814.9|2808.9|2818.2|2812.2|2818.2|2812.2|2814.2|2808.2|36
1592451900000|2020-06-18 03:45:00|2819.2|2813.2|2818.2|2812.2|2819.4|2813.4|2818.2|2812.2|33
1592452200000|2020-06-18 03:50:00|2817.9|2811.9|2818.9|2812.9|2818.9|2812.9|2817.9|2811.9|5
1592452500000|2020-06-18 03:55:00|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2818.9|2812.9|47
1592452800000|2020-06-18 04:00:00|2820.2|2814.2|2821.2|2815.2|2822.9|2816.9|2819.9|2813.9|91
1592453100000|2020-06-18 04:05:00|2820.9|2814.9|2821.4|2815.4|2822.2|2816.2|2820.9|2814.9|16
1592453400000|2020-06-18 04:10:00|2821.2|2815.2|2820.2|2814.2|2821.4|2815.4|2819.9|2813.9|22
1592453700000|2020-06-18 04:15:00|2820.7|2814.7|2820.9|2814.9|2820.9|2814.9|2820.2|2814.2|8
1592454000000|2020-06-18 04:20:00|2821.5|2815.5|2820.5|2814.5|2822.2|2816.2|2820.5|2814.5|14
1592454300000|2020-06-18 04:25:00|2820.2|2814.2|2818.7|2812.7|2820.2|2814.2|2818.2|2812.2|21
1592454600000|2020-06-18 04:30:00|2818.2|2812.2|2816.5|2810.5|2818.2|2812.2|2815.2|2809.2|94
1592454900000|2020-06-18 04:35:00|2816.2|2810.2|2818.2|2812.2|2818.7|2812.7|2816.2|2810.2|30
1592455200000|2020-06-18 04:40:00|2818.9|2812.9|2820.9|2814.9|2820.9|2814.9|2818.2|2812.2|18
1592455500000|2020-06-18 04:45:00|2820.7|2814.7|2821.2|2815.2|2821.7|2815.7|2820.7|2814.7|14
1592455800000|2020-06-18 04:50:00|2821.4|2815.4|2823.2|2817.2|2823.5|2817.5|2821.4|2815.4|24
1592456100000|2020-06-18 04:55:00|2822.7|2816.7|2821.2|2815.2|2822.7|2816.7|2821.2|2815.2|18
1592456400000|2020-06-18 05:00:00|2821.4|2815.4|2822.2|2816.2|2822.2|2816.2|2820.7|2814.7|6
1592456700000|2020-06-18 05:05:00|2823.2|2817.2|2822.7|2816.7|2823.2|2817.2|2822.2|2816.2|118
1592457000000|2020-06-18 05:10:00|2822.5|2816.5|2823.5|2817.5|2823.5|2817.5|2822.2|2816.2|4
1592457300000|2020-06-18 05:15:00|2823.2|2817.2|2823.2|2817.2|2823.5|2817.5|2822.9|2816.9|22
1592457600000|2020-06-18 05:20:00|2822.2|2816.2|2822.2|2816.2|2822.2|2816.2|2821.5|2815.5|18
1592457900000|2020-06-18 05:25:00|2822.5|2816.5|2820|2814|2822.9|2816.9|2819.5|2813.5|19
1592458200000|2020-06-18 05:30:00|2820.2|2814.2|2821.2|2815.2|2821.2|2815.2|2820.2|2814.2|22
1592458500000|2020-06-18 05:35:00|2821|2815|2820.2|2814.2|2821|2815|2819.2|2813.2|21
1592458800000|2020-06-18 05:40:00|2820.7|2814.7|2821.7|2815.7|2822.2|2816.2|2820.5|2814.5|12
1592459100000|2020-06-18 05:45:00|2821.5|2815.5|2818.2|2812.2|2821.5|2815.5|2818.2|2812.2|31
1592459400000|2020-06-18 05:50:00|2818.5|2812.5|2819.2|2813.2|2821.2|2815.2|2818.5|2812.5|43
1592459700000|2020-06-18 05:55:00|2819|2813|2818.5|2812.5|2819.2|2813.2|2817.7|2811.7|31
1592460000000|2020-06-18 06:00:00|2818.2|2812.2|2818.5|2812.5|2820.5|2814.5|2817.5|2811.5|143
1592460300000|2020-06-18 06:05:00|2818.2|2812.2|2817.2|2811.2|2819.5|2813.5|2817.2|2811.2|17
1592460600000|2020-06-18 06:10:00|2816.7|2810.7|2818|2812|2818.2|2812.2|2816.2|2810.2|23
1592460900000|2020-06-18 06:15:00|2817.8|2811.8|2816.7|2810.7|2818.2|2812.2|2816.2|2810.2|63
1592461200000|2020-06-18 06:20:00|2816.5|2810.5|2817.7|2811.7|2817.7|2811.7|2815.9|2809.9|4
1592461500000|2020-06-18 06:25:00|2818.2|2812.2|2817.2|2811.2|2819.2|2813.2|2816.4|2810.4|83
1592461800000|2020-06-18 06:30:00|2817.4|2811.4|2817.7|2811.7|2819.5|2813.5|2817.2|2811.2|20
1592462100000|2020-06-18 06:35:00|2817.9|2811.9|2816.2|2810.2|2818.2|2812.2|2816.2|2810.2|22
1592462400000|2020-06-18 06:40:00|2816.5|2810.5|2816.2|2810.2|2816.5|2810.5|2815.5|2809.5|31
1592462700000|2020-06-18 06:45:00|2816.5|2810.5|2815.2|2809.2|2816.5|2810.5|2815.2|2809.2|33
1592463000000|2020-06-18 06:50:00|2814.5|2808.5|2815.2|2809.2|2816.2|2810.2|2814.2|2808.2|24
1592463300000|2020-06-18 06:55:00|2815.7|2809.7|2816.2|2810.2|2816.2|2810.2|2815.2|2809.2|7
1592463600000|2020-06-18 07:00:00|2815.9|2809.9|2818.2|2812.2|2818.2|2812.2|2815.2|2809.2|74
1592463900000|2020-06-18 07:05:00|2819.2|2813.2|2820.2|2814.2|2821.2|2815.2|2818.2|2812.2|60
1592464200000|2020-06-18 07:10:00|2819.9|2813.9|2822.7|2816.7|2823.2|2817.2|2819.9|2813.9|89
1592464500000|2020-06-18 07:15:00|2822.9|2816.9|2820.2|2814.2|2823.5|2817.5|2820.2|2814.2|32
1592464800000|2020-06-18 07:20:00|2819.9|2813.9|2818.4|2812.4|2819.9|2813.9|2817.2|2811.2|117
1592465100000|2020-06-18 07:25:00|2818.2|2812.2|2820.2|2814.2|2820.5|2814.5|2817.7|2811.7|55
1592465400000|2020-06-18 07:30:00|2820.9|2814.9|2823.4|2817.4|2823.9|2817.9|2820.9|2814.9|60
1592465700000|2020-06-18 07:35:00|2823.2|2817.2|2825.2|2819.2|2825.2|2819.2|2822.2|2816.2|28
1592466000000|2020-06-18 07:40:00|2824.2|2818.2|2824.2|2818.2|2825.4|2819.4|2824.2|2818.2|37
1592466300000|2020-06-18 07:45:00|2824.5|2818.5|2823.9|2817.9|2824.9|2818.9|2823.9|2817.9|5
1592466600000|2020-06-18 07:50:00|2824.2|2818.2|2824.2|2818.2|2824.9|2818.9|2823.9|2817.9|21
1592466900000|2020-06-18 07:55:00|2823.9|2817.9|2823.2|2817.2|2824.2|2818.2|2821.9|2815.9|41
1592467200000|2020-06-18 08:00:00|2822.9|2816.9|2822.2|2816.2|2822.9|2816.9|2821.2|2815.2|23
1592467500000|2020-06-18 08:05:00|2822.5|2816.5|2822.2|2816.2|2822.5|2816.5|2821.2|2815.2|66
1592467800000|2020-06-18 08:10:00|2822.5|2816.5|2819.9|2813.9|2822.5|2816.5|2819.9|2813.9|104
1592468100000|2020-06-18 08:15:00|2820.2|2814.2|2820.2|2814.2|2820.9|2814.9|2819.9|2813.9|73
1592468400000|2020-06-18 08:20:00|2819.9|2813.9|2820.9|2814.9|2821.2|2815.2|2819.9|2813.9|55
1592468700000|2020-06-18 08:25:00|2820.7|2814.7|2821.2|2815.2|2822.2|2816.2|2820.5|2814.5|26
1592469000000|2020-06-18 08:30:00|2821.9|2815.9|2827|2821|2827.2|2821.2|2821.7|2815.7|30
1592469300000|2020-06-18 08:35:00|2827.2|2821.2|2829|2823|2830|2824|2827|2821|89
1592469600000|2020-06-18 08:40:00|2828|2822|2825.2|2819.2|2828.2|2822.2|2825|2819|63
1592469900000|2020-06-18 08:45:00|2825.7|2819.7|2825.2|2819.2|2826.2|2820.2|2824.2|2818.2|57
1592470200000|2020-06-18 08:50:00|2825|2819|2825.2|2819.2|2827.2|2821.2|2824.2|2818.2|76
1592470500000|2020-06-18 08:55:00|2824.7|2818.7|2823.2|2817.2|2825.2|2819.2|2823|2817|25
1592470800000|2020-06-18 09:00:00|2822.2|2816.2|2823.2|2817.2|2825.2|2819.2|2822.2|2816.2|53
1592471100000|2020-06-18 09:05:00|2822.2|2816.2|2821.7|2815.7|2823.2|2817.2|2821|2815|50
1592471400000|2020-06-18 09:10:00|2821.5|2815.5|2821.2|2815.2|2821.7|2815.7|2820.5|2814.5|16
1592471700000|2020-06-18 09:15:00|2821.5|2815.5|2822|2816|2822.2|2816.2|2821.2|2815.2|4
1592472000000|2020-06-18 09:20:00|2822.3|2816.3|2822|2816|2823|2817|2821.5|2815.5|4
1592472300000|2020-06-18 09:25:00|2822.3|2816.3|2821.5|2815.5|2822.3|2816.3|2820.5|2814.5|3
1592472600000|2020-06-18 09:30:00|2822.3|2816.3|2822|2816|2825.3|2819.3|2821|2815|24
1592472900000|2020-06-18 09:35:00|2822.3|2816.3|2818.3|2812.3|2822.8|2816.8|2818|2812|323
1592473200000|2020-06-18 09:40:00|2818|2812|2819.8|2813.8|2819.8|2813.8|2818|2812|27
1592473500000|2020-06-18 09:45:00|2819.5|2813.5|2819.5|2813.5|2821.5|2815.5|2819.3|2813.3|26
1592473800000|2020-06-18 09:50:00|2819.3|2813.3|2820.5|2814.5|2820.5|2814.5|2819.3|2813.3|37
1592474100000|2020-06-18 09:55:00|2820|2814|2823.3|2817.3|2823.3|2817.3|2819.5|2813.5|27
1592474400000|2020-06-18 10:00:00|2823|2817|2819.3|2813.3|2823.3|2817.3|2819.3|2813.3|72
1592474700000|2020-06-18 10:05:00|2819.6|2813.6|2819.3|2813.3|2820.6|2814.6|2819.3|2813.3|28
1592475000000|2020-06-18 10:10:00|2819|2813|2820.6|2814.6|2820.8|2814.8|2819|2813|11
1592475300000|2020-06-18 10:15:00|2821.3|2815.3|2822.3|2816.3|2822.3|2816.3|2820.3|2814.3|4
1592475600000|2020-06-18 10:20:00|2822.1|2816.1|2822.3|2816.3|2822.6|2816.6|2821.6|2815.6|35
1592475900000|2020-06-18 10:25:00|2822.6|2816.6|2823.6|2817.6|2824.3|2818.3|2822.3|2816.3|47
1592476200000|2020-06-18 10:30:00|2824.3|2818.3|2823.3|2817.3|2824.6|2818.6|2823.3|2817.3|5
1592476500000|2020-06-18 10:35:00|2823.6|2817.6|2824.3|2818.3|2824.3|2818.3|2823.6|2817.6|4
1592476800000|2020-06-18 10:40:00|2823.6|2817.6|2825.3|2819.3|2825.6|2819.6|2823.3|2817.3|19
1592477100000|2020-06-18 10:45:00|2826.3|2820.3|2826.6|2820.6|2826.8|2820.8|2826.3|2820.3|32
1592477400000|2020-06-18 10:50:00|2826.8|2820.8|2826.3|2820.3|2826.8|2820.8|2825.3|2819.3|10
1592477700000|2020-06-18 10:55:00|2825.8|2819.8|2825.3|2819.3|2826|2820|2825|2819|15
1592478000000|2020-06-18 11:00:00|2826|2820|2825.3|2819.3|2826.3|2820.3|2825.3|2819.3|6
1592478300000|2020-06-18 11:05:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2822.8|2816.8|39
1592478600000|2020-06-18 11:10:00|2824.1|2818.1|2823.8|2817.8|2824.3|2818.3|2823.3|2817.3|11
1592478900000|2020-06-18 11:15:00|2823.3|2817.3|2823.3|2817.3|2824|2818|2823|2817|5
1592479200000|2020-06-18 11:20:00|2823|2817|2821.3|2815.3|2823|2817|2821.3|2815.3|16
1592479500000|2020-06-18 11:25:00|2821|2815|2821.3|2815.3|2821.6|2815.6|2821|2815|81
1592479800000|2020-06-18 11:30:00|2821|2815|2819|2813|2821|2815|2819|2813|17
1592480100000|2020-06-18 11:35:00|2820|2814|2822.3|2816.3|2822.3|2816.3|2820|2814|36
1592480400000|2020-06-18 11:40:00|2822.6|2816.6|2823.3|2817.3|2824|2818|2822.6|2816.6|17
1592480700000|2020-06-18 11:45:00|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2820.8|2814.8|31
1592481000000|2020-06-18 11:50:00|2823.1|2817.1|2822.8|2816.8|2823.3|2817.3|2822|2816|20
1592481300000|2020-06-18 11:55:00|2822.5|2816.5|2822.8|2816.8|2824|2818|2822.3|2816.3|29
1592481600000|2020-06-18 12:00:00|2822.6|2816.6|2817.3|2811.3|2822.6|2816.6|2817|2811|154
1592481900000|2020-06-18 12:05:00|2817|2811|2822.5|2816.5|2822.7|2816.7|2817|2811|117
1592482200000|2020-06-18 12:10:00|2822|2816|2823|2817|2823.3|2817.3|2822|2816|29
1592482500000|2020-06-18 12:15:00|2822.8|2816.8|2824|2818|2824.3|2818.3|2822.5|2816.5|15
1592482800000|2020-06-18 12:20:00|2823.5|2817.5|2826|2820|2826|2820|2823.3|2817.3|17
1592483100000|2020-06-18 12:25:00|2826.5|2820.5|2830|2824|2830|2824|2826|2820|92
1592483400000|2020-06-18 12:30:00|2829.6|2823.6|2829|2823|2830|2824|2829|2823|91
1592483700000|2020-06-18 12:35:00|2828.6|2822.6|2828.3|2822.3|2829|2823|2828|2822|67
1592484000000|2020-06-18 12:40:00|2828|2822|2829|2823|2829|2823|2824.8|2818.8|157
1592487000000|2020-06-18 13:30:00|2829.6|2823.6|2822.8|2816.8|2831.6|2825.6|2819.3|2813.3|885
1592487300000|2020-06-18 13:35:00|2822.2|2816.2|2820.6|2814.6|2822.6|2816.6|2818|2812|711
1592487600000|2020-06-18 13:40:00|2819.8|2813.8|2811.6|2805.6|2821.6|2815.6|2811.3|2805.3|658
1592487900000|2020-06-18 13:45:00|2811.3|2805.3|2806.8|2800.8|2812.6|2806.6|2805.6|2799.6|1114
1592488200000|2020-06-18 13:50:00|2806.6|2800.6|2799.2|2793.2|2807.6|2801.6|2798.6|2792.6|521
1592488500000|2020-06-18 13:55:00|2798.9|2792.9|2798.9|2792.9|2800.2|2794.2|2797.9|2791.9|495
1592488800000|2020-06-18 14:00:00|2799.6|2793.6|2800.3|2794.3|2800.3|2794.3|2795.6|2789.6|761
1592489100000|2020-06-18 14:05:00|2800.1|2794.1|2807|2801|2807.6|2801.6|2799.6|2793.6|778
1592489400000|2020-06-18 14:10:00|2807.3|2801.3|2805.6|2799.6|2808.6|2802.6|2804|2798|341
1592489700000|2020-06-18 14:15:00|2806.6|2800.6|2806.3|2800.3|2808|2802|2805|2799|428
1592490000000|2020-06-18 14:20:00|2806|2800|2801.3|2795.3|2807|2801|2801.3|2795.3|412
1592490300000|2020-06-18 14:25:00|2801|2795|2803.6|2797.6|2803.6|2797.6|2799.6|2793.6|340
1592490600000|2020-06-18 14:30:00|2803.2|2797.2|2802.6|2796.6|2803.2|2797.2|2800.2|2794.2|340
1592490900000|2020-06-18 14:35:00|2802.9|2796.9|2809.3|2803.3|2810.3|2804.3|2802.9|2796.9|601
1592491200000|2020-06-18 14:40:00|2809.6|2803.6|2804.6|2798.6|2810.6|2804.6|2804.6|2798.6|459
1592491500000|2020-06-18 14:45:00|2804.3|2798.3|2803.6|2797.6|2805.3|2799.3|2802.6|2796.6|116
1592491800000|2020-06-18 14:50:00|2804|2798|2806|2800|2809|2803|2803.6|2797.6|226
1592492100000|2020-06-18 14:55:00|2806.3|2800.3|2815.3|2809.3|2815.3|2809.3|2806|2800|320
1592492400000|2020-06-18 15:00:00|2815|2809|2815|2809|2816.3|2810.3|2812.6|2806.6|518
1592492700000|2020-06-18 15:05:00|2815.3|2809.3|2816.3|2810.3|2817|2811|2814|2808|345
1592493000000|2020-06-18 15:10:00|2816|2810|2815|2809|2816.3|2810.3|2811.6|2805.6|238
1592493300000|2020-06-18 15:15:00|2815.3|2809.3|2814|2808|2815.6|2809.6|2814|2808|101
1592493600000|2020-06-18 15:20:00|2815|2809|2822.6|2816.6|2823.3|2817.3|2814.3|2808.3|470
1592493900000|2020-06-18 15:25:00|2822.3|2816.3|2823.3|2817.3|2826.3|2820.3|2821.6|2815.6|442
1592494200000|2020-06-18 15:30:00|2823.6|2817.6|2821|2815|2825.8|2819.8|2820.3|2814.3|300
1592494500000|2020-06-18 15:35:00|2821.3|2815.3|2820.3|2814.3|2824|2818|2817.6|2811.6|589
1592494800000|2020-06-18 15:40:00|2819.3|2813.3|2819.8|2813.8|2820.8|2814.8|2817.6|2811.6|271
1592495100000|2020-06-18 15:45:00|2820|2814|2820.3|2814.3|2821.3|2815.3|2818.8|2812.8|91
1592495400000|2020-06-18 15:50:00|2819.6|2813.6|2820|2814|2821.3|2815.3|2818.3|2812.3|187
1592495700000|2020-06-18 15:55:00|2819.6|2813.6|2818.3|2812.3|2821|2815|2817.8|2811.8|196
1592496000000|2020-06-18 16:00:00|2818.6|2812.6|2817.3|2811.3|2818.6|2812.6|2817|2811|249
1592496300000|2020-06-18 16:05:00|2817.5|2811.5|2818.3|2812.3|2818.6|2812.6|2817|2811|270
1592496600000|2020-06-18 16:10:00|2818|2812|2816.1|2810.1|2819|2813|2816.1|2810.1|120
1592496900000|2020-06-18 16:15:00|2816.6|2810.6|2816.6|2810.6|2817.6|2811.6|2816.3|2810.3|115
1592497200000|2020-06-18 16:20:00|2817.3|2811.3|2818.6|2812.6|2821.6|2815.6|2816.6|2810.6|394
1592497500000|2020-06-18 16:25:00|2819.3|2813.3|2821|2815|2821.6|2815.6|2818.6|2812.6|103
1592497800000|2020-06-18 16:30:00|2820.6|2814.6|2827|2821|2827.3|2821.3|2820.6|2814.6|312
1592498100000|2020-06-18 16:35:00|2826.3|2820.3|2825.6|2819.6|2828|2822|2824.3|2818.3|540
1592498400000|2020-06-18 16:40:00|2826.3|2820.3|2827.1|2821.1|2829.1|2823.1|2825.6|2819.6|241
1592498700000|2020-06-18 16:45:00|2826.1|2820.1|2828.3|2822.3|2829.1|2823.1|2826.1|2820.1|346
1592499000000|2020-06-18 16:50:00|2829.3|2823.3|2830.1|2824.1|2830.6|2824.6|2828.3|2822.3|131
1592499300000|2020-06-18 16:55:00|2830.3|2824.3|2828.8|2822.8|2830.3|2824.3|2827.3|2821.3|79
1592499600000|2020-06-18 17:00:00|2829.1|2823.1|2830.1|2824.1|2830.3|2824.3|2828.8|2822.8|193
1592499900000|2020-06-18 17:05:00|2829.3|2823.3|2828.1|2822.1|2830.3|2824.3|2827.1|2821.1|83
1592500200000|2020-06-18 17:10:00|2827.3|2821.3|2828.1|2822.1|2829.1|2823.1|2827.1|2821.1|132
1592500500000|2020-06-18 17:15:00|2828.5|2822.5|2832.1|2826.1|2832.1|2826.1|2828.5|2822.5|84
1592500800000|2020-06-18 17:20:00|2833.1|2827.1|2830.9|2824.9|2833.6|2827.6|2830.1|2824.1|281
1592501100000|2020-06-18 17:25:00|2830.1|2824.1|2829.1|2823.1|2831.1|2825.1|2828.4|2822.4|90
1592501400000|2020-06-18 17:30:00|2829.4|2823.4|2826.4|2820.4|2829.6|2823.6|2826.4|2820.4|409
1592501700000|2020-06-18 17:35:00|2826.1|2820.1|2828.1|2822.1|2828.1|2822.1|2825.4|2819.4|149
1592502000000|2020-06-18 17:40:00|2827.6|2821.6|2824.1|2818.1|2827.8|2821.8|2824.1|2818.1|69
1592502300000|2020-06-18 17:45:00|2823.6|2817.6|2824.1|2818.1|2824.4|2818.4|2822.9|2816.9|145
1592502600000|2020-06-18 17:50:00|2824.4|2818.4|2821.9|2815.9|2825.1|2819.1|2821.4|2815.4|316
1592502900000|2020-06-18 17:55:00|2821.7|2815.7|2823.1|2817.1|2824.1|2818.1|2821.7|2815.7|104
1592503200000|2020-06-18 18:00:00|2823.4|2817.4|2819.1|2813.1|2824.4|2818.4|2819.1|2813.1|769
1592503500000|2020-06-18 18:05:00|2819.4|2813.4|2820.7|2814.7|2822.9|2816.9|2816.9|2810.9|281
1592503800000|2020-06-18 18:10:00|2821.4|2815.4|2818.4|2812.4|2823.7|2817.7|2818.1|2812.1|579
1592504100000|2020-06-18 18:15:00|2818.1|2812.1|2822.6|2816.6|2824.1|2818.1|2817.1|2811.1|615
1592524800000|2020-06-19 00:00:00|2827.5|2821.5|2824.1|2818.1|2829.9|2823.9|2824.1|2818.1|692
1592525100000|2020-06-19 00:05:00|2823.1|2817.1|2822.9|2816.9|2823.7|2817.7|2822.6|2816.6|12
1592525400000|2020-06-19 00:10:00|2822.4|2816.4|2821.4|2815.4|2823.4|2817.4|2821.1|2815.1|40
1592525700000|2020-06-19 00:15:00|2821.1|2815.1|2816.4|2810.4|2821.4|2815.4|2816.4|2810.4|61
1592526000000|2020-06-19 00:20:00|2816.9|2810.9|2817.4|2811.4|2818.2|2812.2|2816.4|2810.4|5
1592526300000|2020-06-19 00:25:00|2817.6|2811.6|2818.4|2812.4|2818.7|2812.7|2814.7|2808.7|24
1592526600000|2020-06-19 00:30:00|2818.1|2812.1|2819.4|2813.4|2819.7|2813.7|2818.1|2812.1|3
1592526900000|2020-06-19 00:35:00|2820.4|2814.4|2817.9|2811.9|2820.4|2814.4|2817.4|2811.4|13
1592527200000|2020-06-19 00:40:00|2818.2|2812.2|2818.4|2812.4|2818.4|2812.4|2817.7|2811.7|0
1592527500000|2020-06-19 00:45:00|2818.2|2812.2|2817.9|2811.9|2818.2|2812.2|2816.4|2810.4|10
1592527800000|2020-06-19 00:50:00|2818.2|2812.2|2819.9|2813.9|2820.4|2814.4|2818.2|2812.2|15
1592528100000|2020-06-19 00:55:00|2819.4|2813.4|2817.9|2811.9|2819.4|2813.4|2817.9|2811.9|0
1592528400000|2020-06-19 01:00:00|2817.4|2811.4|2817.9|2811.9|2817.9|2811.9|2815.4|2809.4|57
1592528700000|2020-06-19 01:05:00|2818.2|2812.2|2817.7|2811.7|2819.5|2813.5|2817.4|2811.4|37
1592529000000|2020-06-19 01:10:00|2818|2812|2822.5|2816.5|2824.7|2818.7|2817.7|2811.7|147
1592529300000|2020-06-19 01:15:00|2822.7|2816.7|2823.5|2817.5|2824.7|2818.7|2822.5|2816.5|28
1592529600000|2020-06-19 01:20:00|2823.7|2817.7|2824.5|2818.5|2825.5|2819.5|2823.5|2817.5|25
1592529900000|2020-06-19 01:25:00|2824.7|2818.7|2825.5|2819.5|2825.5|2819.5|2824.5|2818.5|7
1592530200000|2020-06-19 01:30:00|2825.8|2819.8|2826.5|2820.5|2828.2|2822.2|2825.5|2819.5|70
1592530500000|2020-06-19 01:35:00|2827.2|2821.2|2828.5|2822.5|2829.5|2823.5|2827.2|2821.2|101
1592530800000|2020-06-19 01:40:00|2829.2|2823.2|2829.2|2823.2|2830.2|2824.2|2828.5|2822.5|42
1592531100000|2020-06-19 01:45:00|2829.5|2823.5|2831.5|2825.5|2833.2|2827.2|2829.5|2823.5|73
1592531400000|2020-06-19 01:50:00|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2830.5|2824.5|21
1592531700000|2020-06-19 01:55:00|2832.2|2826.2|2834.5|2828.5|2834.5|2828.5|2831.5|2825.5|167
1592532000000|2020-06-19 02:00:00|2834.8|2828.8|2830.5|2824.5|2834.8|2828.8|2830.5|2824.5|39
1592532300000|2020-06-19 02:05:00|2830.8|2824.8|2830.5|2824.5|2831.5|2825.5|2830|2824|19
1592532600000|2020-06-19 02:10:00|2831.3|2825.3|2832.5|2826.5|2832.5|2826.5|2830.5|2824.5|15
1592532900000|2020-06-19 02:15:00|2832.2|2826.2|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|2
1592533200000|2020-06-19 02:20:00|2832|2826|2832|2826|2832.5|2826.5|2831.8|2825.8|39
1592533500000|2020-06-19 02:25:00|2831.7|2825.7|2831.5|2825.5|2831.7|2825.7|2831.2|2825.2|4
1592533800000|2020-06-19 02:30:00|2832.5|2826.5|2835.8|2829.8|2836|2830|2832.5|2826.5|77
1592534100000|2020-06-19 02:35:00|2836|2830|2835.7|2829.7|2838.5|2832.5|2835.7|2829.7|252
1592534400000|2020-06-19 02:40:00|2836.2|2830.2|2834.2|2828.2|2836.5|2830.5|2833.7|2827.7|21
1592534700000|2020-06-19 02:45:00|2834.5|2828.5|2835.5|2829.5|2837.5|2831.5|2834.5|2828.5|15
1592535000000|2020-06-19 02:50:00|2835.8|2829.8|2835.5|2829.5|2836.5|2830.5|2835.5|2829.5|4
1592535300000|2020-06-19 02:55:00|2835.7|2829.7|2837.7|2831.7|2838.2|2832.2|2835.5|2829.5|12
1592535600000|2020-06-19 03:00:00|2838.2|2832.2|2836.5|2830.5|2838.5|2832.5|2834.7|2828.7|40
1592535900000|2020-06-19 03:05:00|2837|2831|2837.5|2831.5|2838.2|2832.2|2836.2|2830.2|9
1592536200000|2020-06-19 03:10:00|2837.2|2831.2|2837.5|2831.5|2837.5|2831.5|2836.2|2830.2|3
1592536500000|2020-06-19 03:15:00|2837.2|2831.2|2837.5|2831.5|2837.5|2831.5|2836.5|2830.5|3
1592536800000|2020-06-19 03:20:00|2838.5|2832.5|2836.5|2830.5|2838.8|2832.8|2836.5|2830.5|60
1592537100000|2020-06-19 03:25:00|2835.8|2829.8|2836.5|2830.5|2837.5|2831.5|2835.8|2829.8|22
1592537400000|2020-06-19 03:30:00|2838.5|2832.5|2837.5|2831.5|2838.5|2832.5|2837.5|2831.5|17
1592537700000|2020-06-19 03:35:00|2837.8|2831.8|2838.2|2832.2|2838.2|2832.2|2837.5|2831.5|12
1592538000000|2020-06-19 03:40:00|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|127
1592538300000|2020-06-19 03:45:00|2838.5|2832.5|2839.5|2833.5|2840.5|2834.5|2838.5|2832.5|101
1592538600000|2020-06-19 03:50:00|2839.2|2833.2|2839.5|2833.5|2839.5|2833.5|2839.2|2833.2|0
1592538900000|2020-06-19 03:55:00|2839.1|2833.1|2840|2834|2840|2834|2839.1|2833.1|10
1592539200000|2020-06-19 04:00:00|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2839.5|2833.5|3
1592539500000|2020-06-19 04:05:00|2841.2|2835.2|2841.2|2835.2|2841.5|2835.5|2841.2|2835.2|16
1592539800000|2020-06-19 04:10:00|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|3
1592540100000|2020-06-19 04:15:00|2840|2834|2841.5|2835.5|2841.8|2835.8|2839.8|2833.8|31
1592540400000|2020-06-19 04:20:00|2841.8|2835.8|2842.2|2836.2|2842.5|2836.5|2841.8|2835.8|22
1592540700000|2020-06-19 04:25:00|2842|2836|2841|2835|2842.2|2836.2|2840.8|2834.8|13
1592541000000|2020-06-19 04:30:00|2841.3|2835.3|2842.2|2836.2|2842.2|2836.2|2841|2835|18
1592541300000|2020-06-19 04:35:00|2842|2836|2842.5|2836.5|2842.5|2836.5|2841.8|2835.8|54
1592541600000|2020-06-19 04:40:00|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2841.8|2835.8|0
1592541900000|2020-06-19 04:45:00|2842.8|2836.8|2842.2|2836.2|2843|2837|2842.2|2836.2|14
1592542200000|2020-06-19 04:50:00|2842.5|2836.5|2842.5|2836.5|2842.8|2836.8|2841.8|2835.8|7
1592542500000|2020-06-19 04:55:00|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|2
1592542800000|2020-06-19 05:00:00|2842.8|2836.8|2845.2|2839.2|2845.2|2839.2|2842.8|2836.8|36
1592543100000|2020-06-19 05:05:00|2844.2|2838.2|2842.2|2836.2|2844.2|2838.2|2842|2836|76
1592543400000|2020-06-19 05:10:00|2842.5|2836.5|2841.8|2835.8|2842.5|2836.5|2841.8|2835.8|3
1592543700000|2020-06-19 05:15:00|||||||||1
1592544000000|2020-06-19 05:20:00|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|24
1592544300000|2020-06-19 05:25:00|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|0
1592544600000|2020-06-19 05:30:00|2843.5|2837.5|2844|2838|2844.5|2838.5|2843.5|2837.5|23
1592544900000|2020-06-19 05:35:00|2844.2|2838.2|2845|2839|2848.5|2842.5|2844.2|2838.2|56
1592545200000|2020-06-19 05:40:00|2845.2|2839.2|2845|2839|2845.5|2839.5|2844.8|2838.8|3
1592545500000|2020-06-19 05:45:00|2845.2|2839.2|2845|2839|2845.5|2839.5|2843.5|2837.5|42
1592545800000|2020-06-19 05:50:00|2845.2|2839.2|2845.8|2839.8|2845.8|2839.8|2845.2|2839.2|32
1592546100000|2020-06-19 05:55:00|2846.3|2840.3|2848|2842|2848.5|2842.5|2845.8|2839.8|22
1592546400000|2020-06-19 06:00:00|2847.5|2841.5|2849.2|2843.2|2849.5|2843.5|2846.8|2840.8|45
1592546700000|2020-06-19 06:05:00|2849.8|2843.8|2847|2841|2850.8|2844.8|2846.8|2840.8|28
1592547000000|2020-06-19 06:10:00|2847.5|2841.5|2848.5|2842.5|2849.5|2843.5|2846.5|2840.5|16
1592547300000|2020-06-19 06:15:00|2849|2843|2850.2|2844.2|2850.2|2844.2|2848.8|2842.8|9
1592547600000|2020-06-19 06:20:00|2850.8|2844.8|2849.2|2843.2|2851.5|2845.5|2849.2|2843.2|75
1592547900000|2020-06-19 06:25:00|2849.5|2843.5|2851.2|2845.2|2851.5|2845.5|2849.5|2843.5|25
1592548200000|2020-06-19 06:30:00|2851.5|2845.5|2852.8|2846.8|2852.8|2846.8|2850.5|2844.5|93
1592548500000|2020-06-19 06:35:00|2852.5|2846.5|2853.5|2847.5|2853.8|2847.8|2852.2|2846.2|559
1592548800000|2020-06-19 06:40:00|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|28
1592549100000|2020-06-19 06:45:00|2852.8|2846.8|2849.5|2843.5|2853.8|2847.8|2849|2843|48
1592549400000|2020-06-19 06:50:00|2849.8|2843.8|2851.5|2845.5|2851.8|2845.8|2849|2843|11
1592549700000|2020-06-19 06:55:00|2851.8|2845.8|2853.3|2847.3|2853.8|2847.8|2851.8|2845.8|67
1592550000000|2020-06-19 07:00:00|2852.8|2846.8|2851.8|2845.8|2854|2848|2851.3|2845.3|55
1592550300000|2020-06-19 07:05:00|2852.2|2846.2|2852.8|2846.8|2853.3|2847.3|2852.2|2846.2|27
1592550600000|2020-06-19 07:10:00|2853.5|2847.5|2853.5|2847.5|2854.2|2848.2|2853.5|2847.5|16
1592550900000|2020-06-19 07:15:00|2854|2848|2853.5|2847.5|2854.2|2848.2|2853.3|2847.3|8
1592551200000|2020-06-19 07:20:00|2852.8|2846.8|2853.5|2847.5|2854|2848|2852.8|2846.8|21
1592551500000|2020-06-19 07:25:00|2853.8|2847.8|2853.5|2847.5|2854|2848|2853|2847|8
1592551800000|2020-06-19 07:30:00|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.2|2846.2|12
1592552100000|2020-06-19 07:35:00|2851.8|2845.8|2851.8|2845.8|2852|2846|2851|2845|13
1592552400000|2020-06-19 07:40:00|2852|2846|2853.2|2847.2|2853.5|2847.5|2851.8|2845.8|19
1592552700000|2020-06-19 07:45:00|2853.5|2847.5|2854|2848|2854|2848|2852.8|2846.8|36
1592553000000|2020-06-19 07:50:00|2853.5|2847.5|2857.5|2851.5|2858.2|2852.2|2853.2|2847.2|51
1592553300000|2020-06-19 07:55:00|2858.2|2852.2|2863|2857|2864.2|2858.2|2857.5|2851.5|170
1592553600000|2020-06-19 08:00:00|2862.5|2856.5|2863.2|2857.2|2864.2|2858.2|2860.5|2854.5|198
1592553900000|2020-06-19 08:05:00|2862.8|2856.8|2860.5|2854.5|2862.8|2856.8|2860.2|2854.2|80
1592554200000|2020-06-19 08:10:00|2860.2|2854.2|2862.7|2856.7|2863|2857|2860.2|2854.2|40
1592554500000|2020-06-19 08:15:00|2863.2|2857.2|2867.5|2861.5|2867.5|2861.5|2862.2|2856.2|73
1592554800000|2020-06-19 08:20:00|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2867.5|2861.5|98
1592555100000|2020-06-19 08:25:00|2869.2|2863.2|2869|2863|2869.5|2863.5|2868.2|2862.2|79
1592555400000|2020-06-19 08:30:00|2868.8|2862.8|2868.8|2862.8|2870.2|2864.2|2868.8|2862.8|155
1592555700000|2020-06-19 08:35:00|2869.5|2863.5|2867.8|2861.8|2870|2864|2867.8|2861.8|100
1592556000000|2020-06-19 08:40:00|2867.2|2861.2|2868.5|2862.5|2870.2|2864.2|2866.8|2860.8|47
1592556300000|2020-06-19 08:45:00|2869|2863|2867.5|2861.5|2869.2|2863.2|2867.2|2861.2|21
1592556600000|2020-06-19 08:50:00|2867.8|2861.8|2868.5|2862.5|2868.8|2862.8|2867.5|2861.5|19
1592556900000|2020-06-19 08:55:00|2867.5|2861.5|2868.5|2862.5|2868.8|2862.8|2867.5|2861.5|15
1592557200000|2020-06-19 09:00:00|2867.8|2861.8|2868.8|2862.8|2869.6|2863.6|2867.8|2861.8|48
1592557500000|2020-06-19 09:05:00|2868.6|2862.6|2868.9|2862.9|2868.9|2862.9|2864.8|2858.8|53
1592557800000|2020-06-19 09:10:00|2868.6|2862.6|2872.6|2866.6|2872.6|2866.6|2868.6|2862.6|250
1592558100000|2020-06-19 09:15:00|2873.3|2867.3|2873.6|2867.6|2874.3|2868.3|2871.6|2865.6|208
1592558400000|2020-06-19 09:20:00|2873.9|2867.9|2875.6|2869.6|2876.3|2870.3|2873.9|2867.9|188
1592558700000|2020-06-19 09:25:00|2875.1|2869.1|2876.1|2870.1|2877.3|2871.3|2874.6|2868.6|131
1592559000000|2020-06-19 09:30:00|2876.4|2870.4|2880.1|2874.1|2880.3|2874.3|2875.9|2869.9|461
1592559300000|2020-06-19 09:35:00|2879.9|2873.9|2878.4|2872.4|2882.1|2876.1|2877.9|2871.9|221
1592559600000|2020-06-19 09:40:00|2878.6|2872.6|2874.1|2868.1|2878.9|2872.9|2873.9|2867.9|596
1592559900000|2020-06-19 09:45:00|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2872.6|2866.6|52
1592560200000|2020-06-19 09:50:00|2873.1|2867.1|2872.6|2866.6|2875.9|2869.9|2872.1|2866.1|104
1592560500000|2020-06-19 09:55:00|2872.9|2866.9|2875.1|2869.1|2875.9|2869.9|2872.9|2866.9|67
1592560800000|2020-06-19 10:00:00|2874.9|2868.9|2876.6|2870.6|2876.9|2870.9|2874.9|2868.9|45
1592561100000|2020-06-19 10:05:00|2877.9|2871.9|2872.9|2866.9|2878.6|2872.6|2872.9|2866.9|117
1592561400000|2020-06-19 10:10:00|2871.9|2865.9|2870.9|2864.9|2872.9|2866.9|2869.9|2863.9|201
1592561700000|2020-06-19 10:15:00|2870.4|2864.4|2866.9|2860.9|2870.9|2864.9|2866.9|2860.9|87
1592562000000|2020-06-19 10:20:00|2867.9|2861.9|2869.9|2863.9|2871.6|2865.6|2867.6|2861.6|192
1592562300000|2020-06-19 10:25:00|2870.9|2864.9|2872.9|2866.9|2873.9|2867.9|2870.9|2864.9|187
1592562600000|2020-06-19 10:30:00|2871.9|2865.9|2870.9|2864.9|2871.9|2865.9|2869.9|2863.9|112
1592562900000|2020-06-19 10:35:00|2869.9|2863.9|2872.6|2866.6|2873.6|2867.6|2869.9|2863.9|55
1592563200000|2020-06-19 10:40:00|2872.9|2866.9|2874.9|2868.9|2875.9|2869.9|2871.9|2865.9|85
1592563500000|2020-06-19 10:45:00|2875.9|2869.9|2875.9|2869.9|2876.9|2870.9|2874.9|2868.9|62
1592563800000|2020-06-19 10:50:00|2876.9|2870.9|2875.9|2869.9|2876.9|2870.9|2875.6|2869.6|34
1592564100000|2020-06-19 10:55:00|2874.9|2868.9|2875.9|2869.9|2876.9|2870.9|2874.9|2868.9|46
1592564400000|2020-06-19 11:00:00|2876.6|2870.6|2875.9|2869.9|2876.9|2870.9|2874.9|2868.9|51
1592564700000|2020-06-19 11:05:00|2874.9|2868.9|2875.9|2869.9|2875.9|2869.9|2874.9|2868.9|16
1592565000000|2020-06-19 11:10:00|2877.9|2871.9|2878.4|2872.4|2878.9|2872.9|2877.9|2871.9|46
1592565300000|2020-06-19 11:15:00|2878.2|2872.2|2876.9|2870.9|2878.2|2872.2|2875.9|2869.9|15
1592565600000|2020-06-19 11:20:00|2876.6|2870.6|2877.6|2871.6|2877.9|2871.9|2875.9|2869.9|41
1592565900000|2020-06-19 11:25:00|2877.9|2871.9|2878.3|2872.3|2878.9|2872.9|2877.6|2871.6|93
1592566200000|2020-06-19 11:30:00|2878.6|2872.6|2879.6|2873.6|2880.9|2874.9|2878.3|2872.3|62
1592566500000|2020-06-19 11:35:00|2879.9|2873.9|2875.6|2869.6|2880.6|2874.6|2875.6|2869.6|70
1592566800000|2020-06-19 11:40:00|2875.9|2869.9|2876.9|2870.9|2876.9|2870.9|2873.9|2867.9|86
1592567100000|2020-06-19 11:45:00|2877.6|2871.6|2875.6|2869.6|2877.9|2871.9|2874.6|2868.6|115
1592567400000|2020-06-19 11:50:00|2875.9|2869.9|2876.6|2870.6|2876.9|2870.9|2875.6|2869.6|69
1592567700000|2020-06-19 11:55:00|2876.9|2870.9|2878.1|2872.1|2878.9|2872.9|2875.9|2869.9|30
1592568000000|2020-06-19 12:00:00|2877.9|2871.9|2880.6|2874.6|2880.9|2874.9|2877.9|2871.9|71
1592568300000|2020-06-19 12:05:00|2880.3|2874.3|2879.9|2873.9|2881.6|2875.6|2879.3|2873.3|50
1592568600000|2020-06-19 12:10:00|2879.6|2873.6|2879.6|2873.6|2881.6|2875.6|2878.6|2872.6|129
1592568900000|2020-06-19 12:15:00|2879.9|2873.9|2876.9|2870.9|2880.6|2874.6|2876.6|2870.6|122
1592569200000|2020-06-19 12:20:00|2877.1|2871.1|2879.6|2873.6|2879.6|2873.6|2875.9|2869.9|94
1592569500000|2020-06-19 12:25:00|2879.4|2873.4|2875.9|2869.9|2879.9|2873.9|2875.9|2869.9|583
1592569800000|2020-06-19 12:30:00|2876.9|2870.9|2875.6|2869.6|2878.9|2872.9|2873.9|2867.9|200
1592570100000|2020-06-19 12:35:00|2875.9|2869.9|2875.6|2869.6|2877.9|2871.9|2874.6|2868.6|68
1592570400000|2020-06-19 12:40:00|2875.9|2869.9|2872.9|2866.9|2876.9|2870.9|2872.9|2866.9|102
1592573400000|2020-06-19 13:30:00|2873.9|2867.9|2874.8|2868.8|2881.9|2875.9|2871.9|2865.9|1015
1592573700000|2020-06-19 13:35:00|2875.3|2869.3|2876.6|2870.6|2878.1|2872.1|2874.3|2868.3|400
1592574000000|2020-06-19 13:40:00|2875.9|2869.9|2871.9|2865.9|2876.9|2870.9|2870.9|2864.9|337
1592574300000|2020-06-19 13:45:00|2871.6|2865.6|2871.9|2865.9|2873.6|2867.6|2867.9|2861.9|672
1592574600000|2020-06-19 13:50:00|2871.6|2865.6|2874.3|2868.3|2878.6|2872.6|2871.6|2865.6|1027
1592574900000|2020-06-19 13:55:00|2874.1|2868.1|2869.6|2863.6|2876.6|2870.6|2866.9|2860.9|550
1592575200000|2020-06-19 14:00:00|2870.1|2864.1|2872.6|2866.6|2875.6|2869.6|2870.1|2864.1|153
1592575500000|2020-06-19 14:05:00|2872.4|2866.4|2877.6|2871.6|2877.6|2871.6|2871.1|2865.1|496
1592575800000|2020-06-19 14:10:00|2877.3|2871.3|2877.9|2871.9|2879.6|2873.6|2877.3|2871.3|327
1592576100000|2020-06-19 14:15:00|2878.9|2872.9|2879.6|2873.6|2879.6|2873.6|2875.9|2869.9|195
1592576400000|2020-06-19 14:20:00|2879.3|2873.3|2878.6|2872.6|2880.3|2874.3|2878.6|2872.6|272
1592576700000|2020-06-19 14:25:00|2876.9|2870.9|2868.6|2862.6|2877.9|2871.9|2865.9|2859.9|484
1592577000000|2020-06-19 14:30:00|2868.9|2862.9|2868.6|2862.6|2870.3|2864.3|2866.6|2860.6|450
1592577300000|2020-06-19 14:35:00|2868.3|2862.3|2871.6|2865.6|2873.3|2867.3|2867.6|2861.6|139
1592577600000|2020-06-19 14:40:00|2871.3|2865.3|2873.3|2867.3|2874|2868|2870.6|2864.6|178
1592577900000|2020-06-19 14:45:00|2872.6|2866.6|2872.1|2866.1|2872.6|2866.6|2869.9|2863.9|1403
1592578200000|2020-06-19 14:50:00|2871.8|2865.8|2873.6|2867.6|2873.6|2867.6|2871.3|2865.3|125
1592578500000|2020-06-19 14:55:00|2873.3|2867.3|2869.9|2863.9|2873.3|2867.3|2868.9|2862.9|501
1592578800000|2020-06-19 15:00:00|2870.6|2864.6|2871.6|2865.6|2871.9|2865.9|2869.9|2863.9|121
1592579100000|2020-06-19 15:05:00|2871.9|2865.9|2870.6|2864.6|2872.6|2866.6|2869.9|2863.9|215
1592579400000|2020-06-19 15:10:00|2870.9|2864.9|2867.9|2861.9|2870.9|2864.9|2865.9|2859.9|228
1592579700000|2020-06-19 15:15:00|2866.9|2860.9|2863.3|2857.3|2866.9|2860.9|2862.9|2856.9|453
1592580000000|2020-06-19 15:20:00|2863.6|2857.6|2860.6|2854.6|2863.6|2857.6|2858.6|2852.6|413
1592580300000|2020-06-19 15:25:00|2860.9|2854.9|2861.6|2855.6|2863.9|2857.9|2860.6|2854.6|178
1592580600000|2020-06-19 15:30:00|2859.9|2853.9|2861.3|2855.3|2862.9|2856.9|2859.3|2853.3|199
1592580900000|2020-06-19 15:35:00|2861.1|2855.1|2858.6|2852.6|2861.1|2855.1|2857.3|2851.3|228
1592581200000|2020-06-19 15:40:00|2858.3|2852.3|2858.9|2852.9|2859.3|2853.3|2856.3|2850.3|239
1592581500000|2020-06-19 15:45:00|2858.6|2852.6|2859.3|2853.3|2859.9|2853.9|2857.3|2851.3|129
1592581800000|2020-06-19 15:50:00|2859.6|2853.6|2861.3|2855.3|2862.6|2856.6|2858.3|2852.3|89
1592582100000|2020-06-19 15:55:00|2860.3|2854.3|2860.3|2854.3|2860.9|2854.9|2860.3|2854.3|119
1592582400000|2020-06-19 16:00:00|2859.3|2853.3|2859.3|2853.3|2860.3|2854.3|2857.3|2851.3|240
1592582700000|2020-06-19 16:05:00|2859.6|2853.6|2857.3|2851.3|2859.6|2853.6|2857.3|2851.3|71
1592583000000|2020-06-19 16:10:00|2857.6|2851.6|2860.3|2854.3|2861.3|2855.3|2857.6|2851.6|676
1592583300000|2020-06-19 16:15:00|2859.3|2853.3|2857.3|2851.3|2861.3|2855.3|2856.3|2850.3|229
1592583600000|2020-06-19 16:20:00|2857.6|2851.6|2860.3|2854.3|2862.6|2856.6|2857.6|2851.6|654
1592583900000|2020-06-19 16:25:00|2859.6|2853.6|2856.6|2850.6|2860.3|2854.3|2855.9|2849.9|309
1592584200000|2020-06-19 16:30:00|2856.9|2850.9|2860.3|2854.3|2860.3|2854.3|2855.9|2849.9|354
1592584500000|2020-06-19 16:35:00|2859.6|2853.6|2861.6|2855.6|2862.3|2856.3|2859.6|2853.6|382
1592584800000|2020-06-19 16:40:00|2861.3|2855.3|2861.7|2855.7|2861.7|2855.7|2859.1|2853.1|403
1592585100000|2020-06-19 16:45:00|2861.3|2855.3|2861.3|2855.3|2862.7|2856.7|2860.7|2854.7|117
1592585400000|2020-06-19 16:50:00|2862|2856|2863.3|2857.3|2863.3|2857.3|2861.3|2855.3|76
1592585700000|2020-06-19 16:55:00|2862.7|2856.7|2861|2855|2863.3|2857.3|2860.3|2854.3|106
1592586000000|2020-06-19 17:00:00|2861.3|2855.3|2863.4|2857.4|2864|2858|2860.7|2854.7|182
1592586300000|2020-06-19 17:05:00|2863.5|2857.5|2860.1|2854.1|2864.7|2858.7|2859.4|2853.4|144
1592586600000|2020-06-19 17:10:00|2861.1|2855.1|2867.6|2861.6|2869.1|2863.1|2860.7|2854.7|375
1592586900000|2020-06-19 17:15:00|2867.7|2861.7|2863.4|2857.4|2867.7|2861.7|2863.1|2857.1|296
1592587200000|2020-06-19 17:20:00|2863.8|2857.8|2859.8|2853.8|2864.1|2858.1|2857.8|2851.8|353
1592587500000|2020-06-19 17:25:00|2859.4|2853.4|2859.8|2853.8|2862.1|2856.1|2859.4|2853.4|185
1592587800000|2020-06-19 17:30:00|2860.1|2854.1|2855.4|2849.4|2862.1|2856.1|2855.4|2849.4|579
1592588100000|2020-06-19 17:35:00|2855.8|2849.8|2858.1|2852.1|2858.8|2852.8|2855.4|2849.4|552
1592588400000|2020-06-19 17:40:00|2857.8|2851.8|2862.4|2856.4|2862.9|2856.9|2857.4|2851.4|1497
1592588700000|2020-06-19 17:45:00|2861.9|2855.9|2860.7|2854.7|2864.4|2858.4|2859.9|2853.9|232
1592589000000|2020-06-19 17:50:00|2860.4|2854.4|2863.4|2857.4|2864.2|2858.2|2860.4|2854.4|184
1592589300000|2020-06-19 17:55:00|2864|2858|2861.4|2855.4|2864.4|2858.4|2860.4|2854.4|138
1592589600000|2020-06-19 18:00:00|2861.9|2855.9|2867.7|2861.7|2868.4|2862.4|2861.7|2855.7|512
1592589900000|2020-06-19 18:05:00|2867.4|2861.4|2866.4|2860.4|2869.4|2863.4|2865.4|2859.4|311
1592590200000|2020-06-19 18:10:00|2866.7|2860.7|2861.4|2855.4|2869.4|2863.4|2861.4|2855.4|697
1592590500000|2020-06-19 18:15:00|2860.4|2854.4|2856.1|2850.1|2862.8|2856.8|2856.1|2850.1|949
1592784000000|2020-06-22 00:00:00|2873.7|2867.7|2872.9|2866.9|2877.5|2871.5|2869.7|2863.7|180
1592784300000|2020-06-22 00:05:00|2872.7|2866.7|2869|2863|2872.7|2866.7|2867.7|2861.7|89
1592784600000|2020-06-22 00:10:00|2868.7|2862.7|2867|2861|2869|2863|2866|2860|30
1592784900000|2020-06-22 00:15:00|2866.7|2860.7|2866.9|2860.9|2867.7|2861.7|2866.4|2860.4|31
1592785200000|2020-06-22 00:20:00|2866.4|2860.4|2867.9|2861.9|2867.9|2861.9|2864.4|2858.4|68
1592785500000|2020-06-22 00:25:00|2868.2|2862.2|2862.7|2856.7|2868.2|2862.2|2861.4|2855.4|47
1592785800000|2020-06-22 00:30:00|2862.9|2856.9|2859.7|2853.7|2863.9|2857.9|2859.7|2853.7|14
1592786100000|2020-06-22 00:35:00|2860.4|2854.4|2860.7|2854.7|2861.4|2855.4|2860.4|2854.4|12
1592786400000|2020-06-22 00:40:00|2860.4|2854.4|2861.7|2855.7|2862.2|2856.2|2860.4|2854.4|2
1592786700000|2020-06-22 00:45:00|2861.9|2855.9|2862.9|2856.9|2863.4|2857.4|2861.9|2855.9|5
1592787000000|2020-06-22 00:50:00|2862.4|2856.4|2862.4|2856.4|2863.4|2857.4|2862.4|2856.4|7
1592787300000|2020-06-22 00:55:00|2862.7|2856.7|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|2
1592787600000|2020-06-22 01:00:00|2862.6|2856.6|2863.4|2857.4|2864.7|2858.7|2861.4|2855.4|73
1592787900000|2020-06-22 01:05:00|2863.9|2857.9|2860.7|2854.7|2863.9|2857.9|2860.4|2854.4|20
1592788200000|2020-06-22 01:10:00|2860.4|2854.4|2861.9|2855.9|2863.4|2857.4|2860.4|2854.4|21
1592788500000|2020-06-22 01:15:00|2861.7|2855.7|2861.7|2855.7|2862.4|2856.4|2860.7|2854.7|29
1592788800000|2020-06-22 01:20:00|2861.9|2855.9|2864.4|2858.4|2864.7|2858.7|2861.7|2855.7|33
1592789100000|2020-06-22 01:25:00|2864.7|2858.7|2861.7|2855.7|2864.7|2858.7|2861.4|2855.4|10
1592789400000|2020-06-22 01:30:00|2862.2|2856.2|2862.9|2856.9|2863.4|2857.4|2861.9|2855.9|21
1592789700000|2020-06-22 01:35:00|2862.7|2856.7|2861.9|2855.9|2863.2|2857.2|2861.7|2855.7|12
1592790000000|2020-06-22 01:40:00|2862.4|2856.4|2861.4|2855.4|2862.7|2856.7|2861.4|2855.4|5
1592790300000|2020-06-22 01:45:00|2861.7|2855.7|2860.4|2854.4|2862.4|2856.4|2860.4|2854.4|27
1592790600000|2020-06-22 01:50:00|2860|2854|2859.4|2853.4|2860|2854|2859.4|2853.4|6
1592790900000|2020-06-22 01:55:00|2858.7|2852.7|2859.2|2853.2|2859.7|2853.7|2858.7|2852.7|25
1592791200000|2020-06-22 02:00:00|2858.7|2852.7|2859.2|2853.2|2860.4|2854.4|2858.7|2852.7|8
1592791500000|2020-06-22 02:05:00|2859.1|2853.1|2859.2|2853.2|2859.2|2853.2|2858.7|2852.7|1
1592791800000|2020-06-22 02:10:00|2859.1|2853.1|2856.9|2850.9|2859.7|2853.7|2856.9|2850.9|21
1592792100000|2020-06-22 02:15:00|2856.7|2850.7|2856.1|2850.1|2856.7|2850.7|2856.1|2850.1|6
1592792400000|2020-06-22 02:20:00|2856.7|2850.7|2857.4|2851.4|2857.4|2851.4|2856.4|2850.4|370
1592792700000|2020-06-22 02:25:00|2857.7|2851.7|2857.4|2851.4|2858.2|2852.2|2856.7|2850.7|6
1592793000000|2020-06-22 02:30:00|2857.7|2851.7|2855.2|2849.2|2857.7|2851.7|2854.4|2848.4|23
1592793300000|2020-06-22 02:35:00|2855.1|2849.1|2854.7|2848.7|2856.1|2850.1|2852.1|2846.1|30
1592793600000|2020-06-22 02:40:00|2855.2|2849.2|2854.9|2848.9|2856.1|2850.1|2854.7|2848.7|7
1592793900000|2020-06-22 02:45:00|2854.7|2848.7|2854.2|2848.2|2856.1|2850.1|2854.2|2848.2|13
1592794200000|2020-06-22 02:50:00|2854.1|2848.1|2852.6|2846.6|2854.1|2848.1|2852.1|2846.1|13
1592794500000|2020-06-22 02:55:00|2852.2|2846.2|2851.1|2845.1|2853.1|2847.1|2851.1|2845.1|54
1592794800000|2020-06-22 03:00:00|2851.2|2845.2|2854.1|2848.1|2854.1|2848.1|2851.2|2845.2|13
1592795100000|2020-06-22 03:05:00|2854.4|2848.4|2854.1|2848.1|2855.1|2849.1|2853.1|2847.1|21
1592795400000|2020-06-22 03:10:00|2853.7|2847.7|2855.1|2849.1|2855.1|2849.1|2852.7|2846.7|12
1592795700000|2020-06-22 03:15:00|2854.4|2848.4|2852.7|2846.7|2855.1|2849.1|2852.4|2846.4|29
1592796000000|2020-06-22 03:20:00|2853.2|2847.2|2854.7|2848.7|2855.2|2849.2|2852.2|2846.2|25
1592796300000|2020-06-22 03:25:00|2854.1|2848.1|2853.6|2847.6|2855.1|2849.1|2853.2|2847.2|12
1592796600000|2020-06-22 03:30:00|2853.7|2847.7|2856.2|2850.2|2857.7|2851.7|2853.4|2847.4|12
1592796900000|2020-06-22 03:35:00|2856.4|2850.4|2854.4|2848.4|2856.7|2850.7|2854.4|2848.4|2
1592797200000|2020-06-22 03:40:00|2854.6|2848.6|2853.3|2847.3|2855.3|2849.3|2852.8|2846.8|10
1592797500000|2020-06-22 03:45:00|2852.8|2846.8|2853.4|2847.4|2853.4|2847.4|2852.4|2846.4|1
1592797800000|2020-06-22 03:50:00|2853.3|2847.3|2854.3|2848.3|2854.3|2848.3|2853.3|2847.3|1
1592798100000|2020-06-22 03:55:00|2854.4|2848.4|2853.3|2847.3|2855.3|2849.3|2853.3|2847.3|1
1592798400000|2020-06-22 04:00:00|2853.6|2847.6|2855.3|2849.3|2855.3|2849.3|2853.3|2847.3|4
1592798700000|2020-06-22 04:05:00|2854.4|2848.4|2854.8|2848.8|2855.4|2849.4|2854.4|2848.4|3
1592799000000|2020-06-22 04:10:00|2854.9|2848.9|2854.4|2848.4|2855.4|2849.4|2854.4|2848.4|2
1592799300000|2020-06-22 04:15:00|2854.8|2848.8|2854.9|2848.9|2855.4|2849.4|2854.4|2848.4|3
1592799600000|2020-06-22 04:20:00|2854.4|2848.4|2854.8|2848.8|2855.3|2849.3|2854.4|2848.4|0
1592799900000|2020-06-22 04:25:00|2855.1|2849.1|2859.9|2853.9|2859.9|2853.9|2855.1|2849.1|68
1592800200000|2020-06-22 04:30:00|2860.3|2854.3|2859.8|2853.8|2860.8|2854.8|2859.4|2853.4|8
1592800800000|2020-06-22 04:40:00|||||||||2
1592801100000|2020-06-22 04:45:00|2859|2853|2857.8|2851.8|2859|2853|2857.1|2851.1|5
1592801400000|2020-06-22 04:50:00|2859.1|2853.1|2860.1|2854.1|2860.1|2854.1|2859.1|2853.1|13
1592801700000|2020-06-22 04:55:00|2859.1|2853.1|2859.8|2853.8|2860.1|2854.1|2859.1|2853.1|7
1592802000000|2020-06-22 05:00:00|2860.1|2854.1|2859.1|2853.1|2860.1|2854.1|2858.6|2852.6|11
1592802300000|2020-06-22 05:05:00|2858.6|2852.6|2857.8|2851.8|2860.1|2854.1|2857.6|2851.6|14
1592802600000|2020-06-22 05:10:00|2858.1|2852.1|2857.8|2851.8|2858.1|2852.1|2857.6|2851.6|0
1592802900000|2020-06-22 05:15:00|2857.6|2851.6|2857.6|2851.6|2858.1|2852.1|2857.3|2851.3|6
1592803200000|2020-06-22 05:20:00|2857.8|2851.8|2857.3|2851.3|2858.1|2852.1|2857.3|2851.3|0
1592803500000|2020-06-22 05:25:00|2857.6|2851.6|2858.1|2852.1|2858.1|2852.1|2857.6|2851.6|5
1592803800000|2020-06-22 05:30:00|2858.8|2852.8|2859.1|2853.1|2859.1|2853.1|2856.1|2850.1|17
1592804100000|2020-06-22 05:35:00|2858.8|2852.8|2855.6|2849.6|2858.8|2852.8|2855.1|2849.1|90
1592804400000|2020-06-22 05:40:00|2855.8|2849.8|2857.1|2851.1|2858.1|2852.1|2855.3|2849.3|24
1592804700000|2020-06-22 05:45:00|2856.8|2850.8|2855.8|2849.8|2857.1|2851.1|2855.6|2849.6|10
1592805000000|2020-06-22 05:50:00|2856.1|2850.1|2855.1|2849.1|2856.1|2850.1|2854.1|2848.1|15
1592805300000|2020-06-22 05:55:00|2855.6|2849.6|2854.8|2848.8|2856.1|2850.1|2854.8|2848.8|1
1592805600000|2020-06-22 06:00:00|2855.1|2849.1|2852.1|2846.1|2855.1|2849.1|2851.6|2845.6|33
1592805900000|2020-06-22 06:05:00|2851.6|2845.6|2850.8|2844.8|2852.1|2846.1|2850.1|2844.1|55
1592806200000|2020-06-22 06:10:00|2850.6|2844.6|2850.6|2844.6|2851.6|2845.6|2850.1|2844.1|11
1592806500000|2020-06-22 06:15:00|2850.3|2844.3|2850.6|2844.6|2851.8|2845.8|2850.1|2844.1|15
1592806800000|2020-06-22 06:20:00|2850.8|2844.8|2849.1|2843.1|2850.8|2844.8|2849.1|2843.1|12
1592807100000|2020-06-22 06:25:00|2850.1|2844.1|2850.1|2844.1|2851.1|2845.1|2849.8|2843.8|3
1592807400000|2020-06-22 06:30:00|2849.8|2843.8|2851.3|2845.3|2853.1|2847.1|2849.3|2843.3|59
1592807700000|2020-06-22 06:35:00|2851.5|2845.5|2851.6|2845.6|2852.3|2846.3|2850.3|2844.3|15
1592808000000|2020-06-22 06:40:00|2851.8|2845.8|2853.6|2847.6|2853.6|2847.6|2851|2845|2
1592808300000|2020-06-22 06:45:00|2853.8|2847.8|2854|2848|2855.3|2849.3|2853.3|2847.3|32
1592808600000|2020-06-22 06:50:00|2854.9|2848.9|2857.3|2851.3|2857.8|2851.8|2854.9|2848.9|45
1592808900000|2020-06-22 06:55:00|2857|2851|2857.3|2851.3|2859.3|2853.3|2856.8|2850.8|15
1592809200000|2020-06-22 07:00:00|2857.1|2851.1|2857|2851|2858.8|2852.8|2856.8|2850.8|7
1592809500000|2020-06-22 07:05:00|2856.8|2850.8|2856.5|2850.5|2857.8|2851.8|2856.5|2850.5|15
1592809800000|2020-06-22 07:10:00|2857|2851|2860.1|2854.1|2860.8|2854.8|2856.8|2850.8|46
1592810100000|2020-06-22 07:15:00|2859.8|2853.8|2859.1|2853.1|2860.1|2854.1|2858.6|2852.6|8
1592810400000|2020-06-22 07:20:00|2859.3|2853.3|2859.8|2853.8|2860.1|2854.1|2858.6|2852.6|10
1592810700000|2020-06-22 07:25:00|2860.1|2854.1|2863.8|2857.8|2864.3|2858.3|2859.8|2853.8|20
1592811000000|2020-06-22 07:30:00|2863.3|2857.3|2869.1|2863.1|2869.1|2863.1|2863.3|2857.3|59
1592811300000|2020-06-22 07:35:00|2868.1|2862.1|2864.8|2858.8|2868.3|2862.3|2864.8|2858.8|20
1592811600000|2020-06-22 07:40:00|2864.5|2858.5|2864.8|2858.8|2865.6|2859.6|2864.1|2858.1|23
1592811900000|2020-06-22 07:45:00|2865.1|2859.1|2865.6|2859.6|2865.8|2859.8|2865.1|2859.1|8
1592812200000|2020-06-22 07:50:00|2865.8|2859.8|2865.8|2859.8|2866.8|2860.8|2865.1|2859.1|12
1592812500000|2020-06-22 07:55:00|2865.6|2859.6|2862.3|2856.3|2865.6|2859.6|2862.3|2856.3|9
1592812800000|2020-06-22 08:00:00|2862|2856|2862.8|2856.8|2863.1|2857.1|2862|2856|145
1592813100000|2020-06-22 08:05:00|2863.1|2857.1|2865.1|2859.1|2865.1|2859.1|2863.1|2857.1|13
1592813400000|2020-06-22 08:10:00|2865.8|2859.8|2864.8|2858.8|2866.1|2860.1|2864.6|2858.6|57
1592813700000|2020-06-22 08:15:00|2864.1|2858.1|2863.3|2857.3|2865.1|2859.1|2863.3|2857.3|3
1592814000000|2020-06-22 08:20:00|2863.1|2857.1|2865.3|2859.3|2866.3|2860.3|2863.1|2857.1|14
1592814300000|2020-06-22 08:25:00|2865.1|2859.1|2862.8|2856.8|2865.3|2859.3|2862.8|2856.8|3
1592814600000|2020-06-22 08:30:00|2863.8|2857.8|2862.3|2856.3|2863.8|2857.8|2862.3|2856.3|10
1592814900000|2020-06-22 08:35:00|2862.1|2856.1|2865.3|2859.3|2866.1|2860.1|2862.1|2856.1|21
1592815200000|2020-06-22 08:40:00|2865.1|2859.1|2865.1|2859.1|2865.3|2859.3|2864.8|2858.8|11
1592815500000|2020-06-22 08:45:00|2864.8|2858.8|2864.8|2858.8|2865.5|2859.5|2864.5|2858.5|13
1592815800000|2020-06-22 08:50:00|2865.1|2859.1|2865.3|2859.3|2866.1|2860.1|2864.5|2858.5|11
1592816100000|2020-06-22 08:55:00|2865.1|2859.1|2865.8|2859.8|2866.5|2860.5|2864.8|2858.8|26
1592816400000|2020-06-22 09:00:00|2866.1|2860.1|2867.3|2861.3|2867.5|2861.5|2865.5|2859.5|26
1592816700000|2020-06-22 09:05:00|2867.5|2861.5|2867.3|2861.3|2869.5|2863.5|2867.3|2861.3|13
1592817000000|2020-06-22 09:10:00|2866.8|2860.8|2866|2860|2867.3|2861.3|2865.8|2859.8|0
1592817300000|2020-06-22 09:15:00|2865.8|2859.8|2863.3|2857.3|2865.8|2859.8|2863.1|2857.1|11
1592817600000|2020-06-22 09:20:00|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2860.8|2854.8|22
1592817900000|2020-06-22 09:25:00|2863.8|2857.8|2867.3|2861.3|2867.3|2861.3|2863.8|2857.8|7
1592818200000|2020-06-22 09:30:00|2867.8|2861.8|2864.8|2858.8|2868.5|2862.5|2864.8|2858.8|16
1592818500000|2020-06-22 09:35:00|2864.3|2858.3|2863.5|2857.5|2864.8|2858.8|2862.3|2856.3|3
1592818800000|2020-06-22 09:40:00|2863.8|2857.8|2864.8|2858.8|2865.5|2859.5|2863.8|2857.8|16
1592819100000|2020-06-22 09:45:00|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2863.8|2857.8|108
1592819400000|2020-06-22 09:50:00|2863.8|2857.8|2864.1|2858.1|2866.5|2860.5|2863.8|2857.8|9
1592819700000|2020-06-22 09:55:00|2863.8|2857.8|2860.1|2854.1|2863.8|2857.8|2860.1|2854.1|34
1592820000000|2020-06-22 10:00:00|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2857.6|2851.6|88
1592820300000|2020-06-22 10:05:00|2858.3|2852.3|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|10
1592820600000|2020-06-22 10:10:00|2858.2|2852.2|2857.8|2851.8|2859.2|2853.2|2857.8|2851.8|3
1592820900000|2020-06-22 10:15:00|2858.2|2852.2|2858.7|2852.7|2859.2|2853.2|2858.2|2852.2|1
1592821200000|2020-06-22 10:20:00|2858.5|2852.5|2858.8|2852.8|2859.2|2853.2|2858.2|2852.2|1
1592821500000|2020-06-22 10:25:00|2858.3|2852.3|2858.2|2852.2|2858.7|2852.7|2857.8|2851.8|1
1592821800000|2020-06-22 10:30:00|2859.2|2853.2|2859.8|2853.8|2861.2|2855.2|2859.2|2853.2|25
1592822100000|2020-06-22 10:35:00|2859.5|2853.5|2859.7|2853.7|2860.2|2854.2|2859.3|2853.3|1
1592822400000|2020-06-22 10:40:00|2859.8|2853.8|2859.8|2853.8|2860.2|2854.2|2859.3|2853.3|4
1592822700000|2020-06-22 10:45:00|2859.2|2853.2|2857.8|2851.8|2859.2|2853.2|2857.8|2851.8|29
1592823000000|2020-06-22 10:50:00|2858.2|2852.2|2857.2|2851.2|2859.8|2853.8|2857.2|2851.2|14
1592823300000|2020-06-22 10:55:00|2858.2|2852.2|2857.7|2851.7|2858.7|2852.7|2857.2|2851.2|11
1592823600000|2020-06-22 11:00:00|2857.3|2851.3|2857.2|2851.2|2857.7|2851.7|2857.2|2851.2|0
1592823900000|2020-06-22 11:05:00|2856.8|2850.8|2854.3|2848.3|2856.8|2850.8|2854.2|2848.2|68
1592824200000|2020-06-22 11:10:00|2854.2|2848.2|2855.2|2849.2|2855.2|2849.2|2853.2|2847.2|23
1592824500000|2020-06-22 11:15:00|2854.8|2848.8|2856.8|2850.8|2857.3|2851.3|2854.2|2848.2|11
1592824800000|2020-06-22 11:20:00|2855.3|2849.3|2854.2|2848.2|2855.3|2849.3|2853.2|2847.2|10
1592825100000|2020-06-22 11:25:00|2853.8|2847.8|2855.5|2849.5|2855.5|2849.5|2853.5|2847.5|47
1592825400000|2020-06-22 11:30:00|2855.8|2849.8|2856.2|2850.2|2856.5|2850.5|2855.5|2849.5|5
1592825700000|2020-06-22 11:35:00|2855.8|2849.8|2856.8|2850.8|2856.8|2850.8|2855.8|2849.8|9
1592826000000|2020-06-22 11:40:00|2856.2|2850.2|2853.2|2847.2|2856.2|2850.2|2853.2|2847.2|29
1592826300000|2020-06-22 11:45:00|2853.8|2847.8|2856.3|2850.3|2856.3|2850.3|2853.8|2847.8|10
1592826600000|2020-06-22 11:50:00|2856.5|2850.5|2857.3|2851.3|2857.8|2851.8|2856.5|2850.5|5
1592826900000|2020-06-22 11:55:00|2857.2|2851.2|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|1
1592827200000|2020-06-22 12:00:00|2858.5|2852.5|2857.5|2851.5|2858.8|2852.8|2857.5|2851.5|109
1592827500000|2020-06-22 12:05:00|2857.8|2851.8|2851.2|2845.2|2857.9|2851.9|2851.2|2845.2|125
1592827800000|2020-06-22 12:10:00|2851.4|2845.4|2856.4|2850.4|2856.4|2850.4|2851.4|2845.4|37
1592828100000|2020-06-22 12:15:00|2856.9|2850.9|2855.4|2849.4|2857.5|2851.5|2855.2|2849.2|26
1592828400000|2020-06-22 12:20:00|2855.2|2849.2|2855.7|2849.7|2855.9|2849.9|2854.4|2848.4|5
1592828700000|2020-06-22 12:25:00|2855.9|2849.9|2856.5|2850.5|2856.5|2850.5|2855.4|2849.4|19
1592829000000|2020-06-22 12:30:00|2856.9|2850.9|2859.2|2853.2|2859.2|2853.2|2856.4|2850.4|46
1592829300000|2020-06-22 12:35:00|2858.7|2852.7|2858.2|2852.2|2859.2|2853.2|2857.5|2851.5|31
1592829600000|2020-06-22 12:40:00|2858.5|2852.5|2858.2|2852.2|2859.2|2853.2|2857.9|2851.9|25
1592832600000|2020-06-22 13:30:00|2862.2|2856.2|2858.5|2852.5|2868.2|2862.2|2858.2|2852.2|1976
1592832900000|2020-06-22 13:35:00|2858.7|2852.7|2853.5|2847.5|2860.2|2854.2|2853.5|2847.5|549
1592833200000|2020-06-22 13:40:00|2853.8|2847.8|2851.3|2845.3|2853.8|2847.8|2849.5|2843.5|526
1592833500000|2020-06-22 13:45:00|2851|2845|2855.5|2849.5|2856.5|2850.5|2848|2842|888
1592833800000|2020-06-22 13:50:00|2856.2|2850.2|2857.2|2851.2|2858.5|2852.5|2853.5|2847.5|586
1592834100000|2020-06-22 13:55:00|2856.5|2850.5|2856.2|2850.2|2858|2852|2855.5|2849.5|604
1592834400000|2020-06-22 14:00:00|2856.5|2850.5|2862.2|2856.2|2863.5|2857.5|2856.2|2850.2|334
1592834700000|2020-06-22 14:05:00|2861.5|2855.5|2853.8|2847.8|2861.5|2855.5|2851.8|2845.8|165
1592835000000|2020-06-22 14:10:00|2854.5|2848.5|2857.5|2851.5|2859.2|2853.2|2854.5|2848.5|152
1592835300000|2020-06-22 14:15:00|2857.2|2851.2|2859.5|2853.5|2860.9|2854.9|2851.9|2845.9|355
1592835600000|2020-06-22 14:20:00|2859.2|2853.2|2859.5|2853.5|2860.5|2854.5|2856.2|2850.2|473
1592835900000|2020-06-22 14:25:00|2859.2|2853.2|2860.2|2854.2|2862.5|2856.5|2859.2|2853.2|166
1592836200000|2020-06-22 14:30:00|2860.5|2854.5|2858.5|2852.5|2861.5|2855.5|2858.2|2852.2|256
1592836500000|2020-06-22 14:35:00|2859|2853|2859.5|2853.5|2860.2|2854.2|2857|2851|141
1592836800000|2020-06-22 14:40:00|2859.2|2853.2|2855.9|2849.9|2859.5|2853.5|2853.5|2847.5|271
1592837100000|2020-06-22 14:45:00|2856.5|2850.5|2854.9|2848.9|2856.9|2850.9|2854.5|2848.5|143
1592837400000|2020-06-22 14:50:00|2855.9|2849.9|2856.9|2850.9|2857.9|2851.9|2855.9|2849.9|177
1592837700000|2020-06-22 14:55:00|2857.2|2851.2|2854.5|2848.5|2858.5|2852.5|2854.2|2848.2|196
1592838000000|2020-06-22 15:00:00|2853.9|2847.9|2850.9|2844.9|2854.5|2848.5|2850.9|2844.9|158
1592838300000|2020-06-22 15:05:00|2851|2845|2850.2|2844.2|2851|2845|2850.2|2844.2|153
1592838600000|2020-06-22 15:10:00|2849.2|2843.2|2848.9|2842.9|2850.5|2844.5|2846.9|2840.9|603
1592838900000|2020-06-22 15:15:00|2849.9|2843.9|2852.5|2846.5|2853.9|2847.9|2849.9|2843.9|390
1592839200000|2020-06-22 15:20:00|2852.2|2846.2|2848.9|2842.9|2852.5|2846.5|2848.9|2842.9|383
1592839500000|2020-06-22 15:25:00|2848.5|2842.5|2846.9|2840.9|2848.9|2842.9|2846.9|2840.9|75
1592839800000|2020-06-22 15:30:00|2847.2|2841.2|2848.9|2842.9|2850.9|2844.9|2847.2|2841.2|180
1592840100000|2020-06-22 15:35:00|2849|2843|2852.9|2846.9|2854.9|2848.9|2848.9|2842.9|245
1592840400000|2020-06-22 15:40:00|2853|2847|2854.5|2848.5|2855.9|2849.9|2851.2|2845.2|350
1592840700000|2020-06-22 15:45:00|2855|2849|2854.5|2848.5|2855.9|2849.9|2852.2|2846.2|189
1592841000000|2020-06-22 15:50:00|2854.9|2848.9|2851.9|2845.9|2855.5|2849.5|2850.9|2844.9|807
1592841300000|2020-06-22 15:55:00|2852.9|2846.9|2856|2850|2857|2851|2852.9|2846.9|167
1592841600000|2020-06-22 16:00:00|2855.9|2849.9|2856.9|2850.9|2858.9|2852.9|2855.9|2849.9|791
1592841900000|2020-06-22 16:05:00|2857.9|2851.9|2853.9|2847.9|2857.9|2851.9|2853.9|2847.9|116
1592842200000|2020-06-22 16:10:00|2853.5|2847.5|2854.9|2848.9|2855.2|2849.2|2849.9|2843.9|230
1592842500000|2020-06-22 16:15:00|2855.1|2849.1|2853.6|2847.6|2856.9|2850.9|2853.6|2847.6|624
1592842800000|2020-06-22 16:20:00|2853.2|2847.2|2853.9|2847.9|2854.9|2848.9|2852.6|2846.6|148
1592843100000|2020-06-22 16:25:00|2853.2|2847.2|2854.6|2848.6|2854.9|2848.9|2852.9|2846.9|94
1592843400000|2020-06-22 16:30:00|2853.9|2847.9|2851.4|2845.4|2853.9|2847.9|2850.9|2844.9|93
1592843700000|2020-06-22 16:35:00|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.6|2844.6|75
1592844000000|2020-06-22 16:40:00|2849.9|2843.9|2850.1|2844.1|2850.9|2844.9|2848.9|2842.9|197
1592844300000|2020-06-22 16:45:00|2850.9|2844.9|2848.9|2842.9|2850.9|2844.9|2848.9|2842.9|324
1592844600000|2020-06-22 16:50:00|2849.5|2843.5|2850.6|2844.6|2850.9|2844.9|2848.9|2842.9|258
1592844900000|2020-06-22 16:55:00|2849.9|2843.9|2850.9|2844.9|2850.9|2844.9|2849.9|2843.9|193
1592845200000|2020-06-22 17:00:00|2851.9|2845.9|2851.9|2845.9|2853.6|2847.6|2851.9|2845.9|57
1592845500000|2020-06-22 17:05:00|2851.6|2845.6|2850.9|2844.9|2851.9|2845.9|2850.9|2844.9|48
1592845800000|2020-06-22 17:10:00|2851.9|2845.9|2856.1|2850.1|2856.2|2850.2|2851.9|2845.9|166
1592846100000|2020-06-22 17:15:00|2856.2|2850.2|2850.2|2844.2|2856.9|2850.9|2850.1|2844.1|94
1592846400000|2020-06-22 17:20:00|2850.6|2844.6|2849.9|2843.9|2850.9|2844.9|2848.9|2842.9|239
1592846700000|2020-06-22 17:25:00|2850.1|2844.1|2849.9|2843.9|2850.9|2844.9|2849.6|2843.6|42
1592847000000|2020-06-22 17:30:00|2849.6|2843.6|2849.9|2843.9|2849.9|2843.9|2848.9|2842.9|242
1592847300000|2020-06-22 17:35:00|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2848.9|2842.9|85
1592847600000|2020-06-22 17:40:00|2851.6|2845.6|2852.9|2846.9|2852.9|2846.9|2851.6|2845.6|199
1592847900000|2020-06-22 17:45:00|2853.9|2847.9|2853.1|2847.1|2853.9|2847.9|2852.6|2846.6|33
1592848200000|2020-06-22 17:50:00|2853.4|2847.4|2853.6|2847.6|2855.9|2849.9|2853.4|2847.4|72
1592848500000|2020-06-22 17:55:00|2853.1|2847.1|2851.9|2845.9|2853.1|2847.1|2851.9|2845.9|53
1592848800000|2020-06-22 18:00:00|2851.6|2845.6|2851.6|2845.6|2851.9|2845.9|2849.2|2843.2|587
1592849100000|2020-06-22 18:05:00|2851.2|2845.2|2851.9|2845.9|2853.2|2847.2|2850.9|2844.9|433
1592849400000|2020-06-22 18:10:00|2851.6|2845.6|2850.6|2844.6|2852.9|2846.9|2849.9|2843.9|2535
1592849700000|2020-06-22 18:15:00|2848.9|2842.9|2849.6|2843.6|2849.6|2843.6|2847.6|2841.6|632
1592870400000|2020-06-23 00:00:00|2847.8|2841.8|2853.1|2847.1|2854|2848|2847.8|2841.8|134
1592870700000|2020-06-23 00:05:00|2853.3|2847.3|2856.3|2850.3|2856.3|2850.3|2852.6|2846.6|31
1592871000000|2020-06-23 00:10:00|2855.8|2849.8|2854.8|2848.8|2856.3|2850.3|2854.8|2848.8|59
1592871300000|2020-06-23 00:15:00|2855|2849|2855|2849|2855.3|2849.3|2854|2848|27
1592871600000|2020-06-23 00:20:00|2855.3|2849.3|2856|2850|2856|2850|2855|2849|3
1592871900000|2020-06-23 00:25:00|2855.8|2849.8|2857.8|2851.8|2857.8|2851.8|2855.8|2849.8|11
1592872200000|2020-06-23 00:30:00|2858|2852|2857|2851|2858|2852|2857|2851|6
1592872500000|2020-06-23 00:35:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1592872800000|2020-06-23 00:40:00|2855.5|2849.5|2856.3|2850.3|2856.5|2850.5|2855.5|2849.5|5
1592873100000|2020-06-23 00:45:00|2856.5|2850.5|2855.8|2849.8|2858|2852|2855.8|2849.8|21
1592873400000|2020-06-23 00:50:00|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2855.6|2849.6|2
1592873700000|2020-06-23 00:55:00|2856.5|2850.5|2855.6|2849.6|2857.8|2851.8|2855.6|2849.6|190
1592874000000|2020-06-23 01:00:00|2854.8|2848.8|2856.6|2850.6|2856.8|2850.8|2854.6|2848.6|3
1592874300000|2020-06-23 01:05:00|2856.3|2850.3|2854.1|2848.1|2857.6|2851.6|2853|2847|33
1592874600000|2020-06-23 01:10:00|2854|2848|2847|2841|2854.1|2848.1|2847|2841|134
1592874900000|2020-06-23 01:15:00|2846.3|2840.3|2837|2831|2846.3|2840.3|2833.3|2827.3|349
1592875200000|2020-06-23 01:20:00|2836.7|2830.7|2831|2825|2836.8|2830.8|2831|2825|288
1592875500000|2020-06-23 01:25:00|2829|2823|2828.2|2822.2|2832.2|2826.2|2827.7|2821.7|99
1592875800000|2020-06-23 01:30:00|2828|2822|2829|2823|2831.8|2825.8|2826|2820|272
1592876100000|2020-06-23 01:35:00|2828.5|2822.5|2814.3|2808.3|2829|2823|2814|2808|303
1592876400000|2020-06-23 01:40:00|2814.5|2808.5|2811.5|2805.5|2818.3|2812.3|2810|2804|305
1592876700000|2020-06-23 01:45:00|2811.3|2805.3|2810.7|2804.7|2811.3|2805.3|2804.3|2798.3|310
1592877000000|2020-06-23 01:50:00|2811|2805|2821.5|2815.5|2823.5|2817.5|2809.3|2803.3|260
1592877300000|2020-06-23 01:55:00|2821.3|2815.3|2826|2820|2826|2820|2818.5|2812.5|57
1592877600000|2020-06-23 02:00:00|2826.5|2820.5|2834.5|2828.5|2835.7|2829.7|2825.5|2819.5|191
1592877900000|2020-06-23 02:05:00|2835|2829|2845.7|2839.7|2847.5|2841.5|2835|2829|2490
1592878200000|2020-06-23 02:10:00|2846.3|2840.3|2844.3|2838.3|2847.7|2841.7|2841.7|2835.7|170
1592878500000|2020-06-23 02:15:00|2844|2838|2846.5|2840.5|2848.7|2842.7|2841.3|2835.3|99
1592878800000|2020-06-23 02:20:00|2846.2|2840.2|2851.5|2845.5|2851.5|2845.5|2845.5|2839.5|69
1592879100000|2020-06-23 02:25:00|2851.2|2845.2|2844.9|2838.9|2851.2|2845.2|2844.7|2838.7|53
1592879400000|2020-06-23 02:30:00|2845.2|2839.2|2846|2840|2849.5|2843.5|2844.9|2838.9|64
1592879700000|2020-06-23 02:35:00|2846.5|2840.5|2844.9|2838.9|2848.5|2842.5|2844.7|2838.7|16
1592880000000|2020-06-23 02:40:00|2845.2|2839.2|2836.9|2830.9|2845.7|2839.7|2836.7|2830.7|87
1592880300000|2020-06-23 02:45:00|2836.7|2830.7|2840.5|2834.5|2840.5|2834.5|2836.7|2830.7|25
1592880600000|2020-06-23 02:50:00|2841|2835|2844.2|2838.2|2844.7|2838.7|2840.2|2834.2|62
1592880900000|2020-06-23 02:55:00|2844.4|2838.4|2843.4|2837.4|2845|2839|2841.9|2835.9|14
1592881200000|2020-06-23 03:00:00|2843|2837|2844.7|2838.7|2844.7|2838.7|2841.4|2835.4|36
1592881500000|2020-06-23 03:05:00|2844.5|2838.5|2843.9|2837.9|2845.7|2839.7|2843.7|2837.7|12
1592881800000|2020-06-23 03:10:00|2843.2|2837.2|2843.9|2837.9|2844.7|2838.7|2842.7|2836.7|0
1592882100000|2020-06-23 03:15:00|2844.2|2838.2|2842.9|2836.9|2845.4|2839.4|2842.9|2836.9|3
1592882400000|2020-06-23 03:20:00|2843.2|2837.2|2842.4|2836.4|2843.4|2837.4|2842.4|2836.4|0
1592882700000|2020-06-23 03:25:00|2842.9|2836.9|2840.4|2834.4|2843.7|2837.7|2840.4|2834.4|3
1592883000000|2020-06-23 03:30:00|2841.2|2835.2|2840.9|2834.9|2841.7|2835.7|2839.9|2833.9|11
1592883300000|2020-06-23 03:35:00|2840.7|2834.7|2838.2|2832.2|2840.7|2834.7|2837.9|2831.9|5
1592883600000|2020-06-23 03:40:00|2837.9|2831.9|2837|2831|2838.7|2832.7|2836|2830|12
1592883900000|2020-06-23 03:45:00|2837.5|2831.5|2837.4|2831.4|2838.2|2832.2|2836.9|2830.9|8
1592884200000|2020-06-23 03:50:00|2838.2|2832.2|2839.7|2833.7|2840.2|2834.2|2837.7|2831.7|20
1592884500000|2020-06-23 03:55:00|2839.9|2833.9|2837.9|2831.9|2841.2|2835.2|2837.9|2831.9|35
1592884800000|2020-06-23 04:00:00|2837.2|2831.2|2834.2|2828.2|2837.7|2831.7|2833.4|2827.4|21
1592885100000|2020-06-23 04:05:00|2833.9|2827.9|2835.9|2829.9|2836.5|2830.5|2833.7|2827.7|9
1592885400000|2020-06-23 04:10:00|2835.7|2829.7|2836.2|2830.2|2837.2|2831.2|2835.7|2829.7|1
1592885700000|2020-06-23 04:15:00|2836|2830|2835.9|2829.9|2837.2|2831.2|2835.7|2829.7|3
1592886000000|2020-06-23 04:20:00|2835.7|2829.7|2834.2|2828.2|2835.7|2829.7|2834.2|2828.2|5
1592886300000|2020-06-23 04:25:00|2833.7|2827.7|2832|2826|2833.7|2827.7|2831.5|2825.5|29
1592886600000|2020-06-23 04:30:00|2832.2|2826.2|2833.7|2827.7|2834.7|2828.7|2832.2|2826.2|19
1592886900000|2020-06-23 04:35:00|2834|2828|2834.2|2828.2|2834.7|2828.7|2834|2828|1
1592887200000|2020-06-23 04:40:00|2834.5|2828.5|2834.2|2828.2|2834.7|2828.7|2833.7|2827.7|6
1592887500000|2020-06-23 04:45:00|2834.7|2828.7|2834.7|2828.7|2835|2829|2834.2|2828.2|5
1592887800000|2020-06-23 04:50:00|2835|2829|2834.2|2828.2|2835.7|2829.7|2833.4|2827.4|19
1592888100000|2020-06-23 04:55:00|2834.4|2828.4|2834.7|2828.7|2835.5|2829.5|2834.4|2828.4|7
1592888400000|2020-06-23 05:00:00|2833.9|2827.9|2832.7|2826.7|2835.2|2829.2|2832.2|2826.2|7
1592888700000|2020-06-23 05:05:00|2832.2|2826.2|2831.7|2825.7|2832.7|2826.7|2831.7|2825.7|8
1592889000000|2020-06-23 05:10:00|2831.4|2825.4|2830.7|2824.7|2832|2826|2830.7|2824.7|10
1592889300000|2020-06-23 05:15:00|2831.1|2825.1|2831.4|2825.4|2832.2|2826.2|2831.1|2825.1|24
1592889600000|2020-06-23 05:20:00|2831.7|2825.7|2832.2|2826.2|2832.7|2826.7|2831.4|2825.4|7
1592889900000|2020-06-23 05:25:00|2831.9|2825.9|2832.2|2826.2|2833.2|2827.2|2831.9|2825.9|22
1592890200000|2020-06-23 05:30:00|2831.7|2825.7|2831.7|2825.7|2831.7|2825.7|2830.4|2824.4|15
1592890500000|2020-06-23 05:35:00|2831.2|2825.2|2828.7|2822.7|2831.7|2825.7|2828.7|2822.7|47
1592890800000|2020-06-23 05:40:00|2828.6|2822.6|2824.2|2818.2|2828.6|2822.6|2824.2|2818.2|27
1592891100000|2020-06-23 05:45:00|2824.1|2818.1|2825.9|2819.9|2827.1|2821.1|2824.1|2818.1|5
1592891400000|2020-06-23 05:50:00|2825.7|2819.7|2824.7|2818.7|2827.1|2821.1|2824.4|2818.4|12
1592891700000|2020-06-23 05:55:00|2824.4|2818.4|2825.2|2819.2|2826.6|2820.6|2824.4|2818.4|3
1592892000000|2020-06-23 06:00:00|2825.1|2819.1|2825.7|2819.7|2826.7|2820.7|2824.6|2818.6|16
1592892300000|2020-06-23 06:05:00|2825.2|2819.2|2828.1|2822.1|2828.6|2822.6|2825.1|2819.1|27
1592892600000|2020-06-23 06:10:00|2828.7|2822.7|2827.2|2821.2|2830.1|2824.1|2827.2|2821.2|9
1592892900000|2020-06-23 06:15:00|2827.6|2821.6|2826.7|2820.7|2828.7|2822.7|2826.2|2820.2|8
1592893200000|2020-06-23 06:20:00|2826.9|2820.9|2827.7|2821.7|2828.7|2822.7|2826.9|2820.9|6
1592893500000|2020-06-23 06:25:00|2827.6|2821.6|2828.7|2822.7|2829.6|2823.6|2827.6|2821.6|5
1592893800000|2020-06-23 06:30:00|2828.6|2822.6|2830.1|2824.1|2830.6|2824.6|2827.1|2821.1|17
1592894100000|2020-06-23 06:35:00|2830.2|2824.2|2830.1|2824.1|2831.1|2825.1|2830.1|2824.1|57
1592894400000|2020-06-23 06:40:00|2830.2|2824.2|2831.6|2825.6|2832.1|2826.1|2830.2|2824.2|15
1592894700000|2020-06-23 06:45:00|2832.1|2826.1|2830.6|2824.6|2833.1|2827.1|2830.1|2824.1|24
1592895000000|2020-06-23 06:50:00|2830.4|2824.4|2829.4|2823.4|2831.1|2825.1|2829.1|2823.1|56
1592895300000|2020-06-23 06:55:00|2828.6|2822.6|2828.6|2822.6|2829.6|2823.6|2827.1|2821.1|31
1592895600000|2020-06-23 07:00:00|2828.4|2822.4|2826.1|2820.1|2829.1|2823.1|2826.1|2820.1|36
1592895900000|2020-06-23 07:05:00|2825.9|2819.9|2826.1|2820.1|2827.1|2821.1|2825.1|2819.1|158
1592896200000|2020-06-23 07:10:00|2827.1|2821.1|2827.6|2821.6|2828.1|2822.1|2827.1|2821.1|39
1592896500000|2020-06-23 07:15:00|2827.7|2821.7|2832.6|2826.6|2835.7|2829.7|2827.7|2821.7|38
1592896800000|2020-06-23 07:20:00|2832.1|2826.1|2833.7|2827.7|2834.6|2828.6|2830.1|2824.1|17
1592897100000|2020-06-23 07:25:00|2834.1|2828.1|2833.6|2827.6|2834.1|2828.1|2831.6|2825.6|13
1592897400000|2020-06-23 07:30:00|2833.4|2827.4|2833.7|2827.7|2835.6|2829.6|2832.7|2826.7|9
1592897700000|2020-06-23 07:35:00|2834.1|2828.1|2835.1|2829.1|2835.1|2829.1|2833.2|2827.2|38
1592898000000|2020-06-23 07:40:00|2836.1|2830.1|2832.6|2826.6|2836.1|2830.1|2830.6|2824.6|14
1592898300000|2020-06-23 07:45:00|2832.1|2826.1|2834.6|2828.6|2834.7|2828.7|2830.7|2824.7|44
1592898600000|2020-06-23 07:50:00|2835.1|2829.1|2836.6|2830.6|2837.6|2831.6|2834.6|2828.6|12
1592898900000|2020-06-23 07:55:00|2837.2|2831.2|2842.1|2836.1|2843.1|2837.1|2837.1|2831.1|125
1592899200000|2020-06-23 08:00:00|2843.1|2837.1|2841.8|2835.8|2843.3|2837.3|2841.8|2835.8|11
1592899500000|2020-06-23 08:05:00|2842.1|2836.1|2844.8|2838.8|2846.3|2840.3|2842.1|2836.1|13
1592899800000|2020-06-23 08:10:00|2844.1|2838.1|2838.6|2832.6|2844.1|2838.1|2837.6|2831.6|54
1592900100000|2020-06-23 08:15:00|2839.3|2833.3|2836.1|2830.1|2839.3|2833.3|2835.1|2829.1|38
1592900400000|2020-06-23 08:20:00|2836.3|2830.3|2835.1|2829.1|2836.6|2830.6|2835.1|2829.1|7
1592900700000|2020-06-23 08:25:00|2835.6|2829.6|2836.6|2830.6|2837.6|2831.6|2835.1|2829.1|15
1592901000000|2020-06-23 08:30:00|2836.8|2830.8|2833.1|2827.1|2838.1|2832.1|2833.1|2827.1|8
1592901300000|2020-06-23 08:35:00|2833.3|2827.3|2834.1|2828.1|2834.3|2828.3|2833.1|2827.1|140
1592901600000|2020-06-23 08:40:00|2834.4|2828.4|2837.1|2831.1|2837.1|2831.1|2833.8|2827.8|9
1592901900000|2020-06-23 08:45:00|2836.8|2830.8|2833.6|2827.6|2836.8|2830.8|2833.1|2827.1|87
1592902200000|2020-06-23 08:50:00|2833.8|2827.8|2834.1|2828.1|2834.1|2828.1|2831.8|2825.8|12
1592902500000|2020-06-23 08:55:00|2833.3|2827.3|2833.6|2827.6|2834.1|2828.1|2832.6|2826.6|4
1592902800000|2020-06-23 09:00:00|2833.1|2827.1|2831.1|2825.1|2834.1|2828.1|2831.1|2825.1|51
1592903100000|2020-06-23 09:05:00|2830.8|2824.8|2829.1|2823.1|2831.1|2825.1|2829.1|2823.1|38
1592903400000|2020-06-23 09:10:00|2829.3|2823.3|2827.6|2821.6|2829.4|2823.4|2827.1|2821.1|18
1592903700000|2020-06-23 09:15:00|2828.1|2822.1|2831.1|2825.1|2831.1|2825.1|2828.1|2822.1|15
1592904000000|2020-06-23 09:20:00|2832.1|2826.1|2835.4|2829.4|2836.1|2830.1|2832.1|2826.1|77
1592904300000|2020-06-23 09:25:00|2836.1|2830.1|2838.1|2832.1|2839.1|2833.1|2835.1|2829.1|92
1592904600000|2020-06-23 09:30:00|2838.3|2832.3|2840.8|2834.8|2842.1|2836.1|2838.3|2832.3|21
1592904900000|2020-06-23 09:35:00|2841.1|2835.1|2840.8|2834.8|2841.4|2835.4|2840.4|2834.4|46
1592905200000|2020-06-23 09:40:00|2841.1|2835.1|2840.1|2834.1|2841.1|2835.1|2840.1|2834.1|50
1592905500000|2020-06-23 09:45:00|2840.3|2834.3|2838.8|2832.8|2841.4|2835.4|2838.4|2832.4|268
1592905800000|2020-06-23 09:50:00|2839.1|2833.1|2837.3|2831.3|2839.1|2833.1|2835.1|2829.1|22
1592906100000|2020-06-23 09:55:00|2837.6|2831.6|2841.1|2835.1|2842.4|2836.4|2837.6|2831.6|41
1592906400000|2020-06-23 10:00:00|2840.8|2834.8|2841.1|2835.1|2841.3|2835.3|2840.4|2834.4|8
1592906700000|2020-06-23 10:05:00|2841.8|2835.8|2842.3|2836.3|2843.3|2837.3|2841.4|2835.4|15
1592907000000|2020-06-23 10:10:00|2841.9|2835.9|2843.3|2837.3|2843.4|2837.4|2841.9|2835.9|5
1592907300000|2020-06-23 10:15:00|2843.4|2837.4|2841.4|2835.4|2843.4|2837.4|2841.4|2835.4|19
1592907600000|2020-06-23 10:20:00|2841.3|2835.3|2841.3|2835.3|2843.3|2837.3|2840.4|2834.4|55
1592907900000|2020-06-23 10:25:00|2841.4|2835.4|2840.8|2834.8|2841.8|2835.8|2840.8|2834.8|10
1592908200000|2020-06-23 10:30:00|2840.4|2834.4|2842.3|2836.3|2843.5|2837.5|2840.4|2834.4|74
1592908500000|2020-06-23 10:35:00|2842|2836|2841.6|2835.6|2842.3|2836.3|2841.3|2835.3|5
1592908800000|2020-06-23 10:40:00|2841.8|2835.8|2840.5|2834.5|2841.8|2835.8|2840.5|2834.5|0
1592909100000|2020-06-23 10:45:00|2841.3|2835.3|2841.6|2835.6|2841.8|2835.8|2841.3|2835.3|5
1592909400000|2020-06-23 10:50:00|2841.4|2835.4|2842.3|2836.3|2842.6|2836.6|2840.8|2834.8|1
1592909700000|2020-06-23 10:55:00|2842.8|2836.8|2843.3|2837.3|2844.1|2838.1|2842.1|2836.1|7
1592910000000|2020-06-23 11:00:00|2843.1|2837.1|2845.1|2839.1|2845.1|2839.1|2841.8|2835.8|303
1592910300000|2020-06-23 11:05:00|2844.5|2838.5|2842.1|2836.1|2845.1|2839.1|2842.1|2836.1|78
1592910600000|2020-06-23 11:10:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|16
1592910900000|2020-06-23 11:15:00|2844.3|2838.3|2844.3|2838.3|2845.1|2839.1|2843.8|2837.8|6
1592911200000|2020-06-23 11:20:00|2844.1|2838.1|2844.1|2838.1|2845.1|2839.1|2844.1|2838.1|90
1592911500000|2020-06-23 11:25:00|2844.3|2838.3|2844.3|2838.3|2845.1|2839.1|2844.3|2838.3|34
1592911800000|2020-06-23 11:30:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2843.5|2837.5|0
1592912100000|2020-06-23 11:35:00|2844.8|2838.8|2844.6|2838.6|2845.1|2839.1|2844.1|2838.1|7
1592912400000|2020-06-23 11:40:00|2844.3|2838.3|2845.1|2839.1|2845.1|2839.1|2844.3|2838.3|17
1592912700000|2020-06-23 11:45:00|||||||||7
1592913000000|2020-06-23 11:50:00|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|24
1592913300000|2020-06-23 11:55:00|2847.3|2841.3|2845.8|2839.8|2847.8|2841.8|2845.8|2839.8|20
1592913600000|2020-06-23 12:00:00|2845.3|2839.3|2845.3|2839.3|2846.8|2840.8|2845.1|2839.1|32
1592913900000|2020-06-23 12:05:00|2845.1|2839.1|2846.8|2840.8|2847.3|2841.3|2845.1|2839.1|16
1592914200000|2020-06-23 12:10:00|2847.6|2841.6|2846.5|2840.5|2849.8|2843.8|2846.5|2840.5|53
1592914500000|2020-06-23 12:15:00|2846.1|2840.1|2845.8|2839.8|2846.5|2840.5|2843.3|2837.3|72
1592914800000|2020-06-23 12:20:00|2845.6|2839.6|2847|2841|2847.3|2841.3|2845|2839|12
1592915100000|2020-06-23 12:25:00|2846.8|2840.8|2846.3|2840.3|2848.5|2842.5|2846.3|2840.3|65
1592915400000|2020-06-23 12:30:00|2846.6|2840.6|2846.1|2840.1|2847.3|2841.3|2846.1|2840.1|66
1592915700000|2020-06-23 12:35:00|2847.3|2841.3|2846.1|2840.1|2848.1|2842.1|2845.8|2839.8|196
1592916000000|2020-06-23 12:40:00|2846|2840|2843.6|2837.6|2846|2840|2842.1|2836.1|39
1592919000000|2020-06-23 13:30:00|2842.8|2836.8|2840|2834|2844.8|2838.8|2835.2|2829.2|1878
1592919300000|2020-06-23 13:35:00|2839.7|2833.7|2835.5|2829.5|2840.2|2834.2|2835.2|2829.2|242
1592919600000|2020-06-23 13:40:00|2835.8|2829.8|2833.5|2827.5|2836.8|2830.8|2832.2|2826.2|152
1592919900000|2020-06-23 13:45:00|2832.7|2826.7|2833.5|2827.5|2834.5|2828.5|2831.2|2825.2|354
1592920200000|2020-06-23 13:50:00|2833.2|2827.2|2833.8|2827.8|2835.2|2829.2|2830.5|2824.5|2778
1592920500000|2020-06-23 13:55:00|2834|2828|2832.8|2826.8|2835.3|2829.3|2832.8|2826.8|1135
1592920800000|2020-06-23 14:00:00|2832.5|2826.5|2831.3|2825.3|2833.8|2827.8|2830.2|2824.2|682
1592921100000|2020-06-23 14:05:00|2831.8|2825.8|2838.2|2832.2|2839.2|2833.2|2831.2|2825.2|336
1592921400000|2020-06-23 14:10:00|2838.8|2832.8|2843.8|2837.8|2847.8|2841.8|2838.5|2832.5|572
1592921700000|2020-06-23 14:15:00|2843.3|2837.3|2843.8|2837.8|2848.2|2842.2|2841.8|2835.8|666
1592922000000|2020-06-23 14:20:00|2844.2|2838.2|2838.2|2832.2|2844.5|2838.5|2836.2|2830.2|1755
1592922300000|2020-06-23 14:25:00|2838.5|2832.5|2835.2|2829.2|2839.2|2833.2|2833.2|2827.2|398
1592922600000|2020-06-23 14:30:00|2835.7|2829.7|2841.2|2835.2|2841.5|2835.5|2835.5|2829.5|297
1592922900000|2020-06-23 14:35:00|2841.5|2835.5|2845|2839|2847.2|2841.2|2841.2|2835.2|349
1592923200000|2020-06-23 14:40:00|2844.7|2838.7|2845.2|2839.2|2846.2|2840.2|2841.7|2835.7|191
1592923500000|2020-06-23 14:45:00|2845.5|2839.5|2845.5|2839.5|2846.2|2840.2|2842.2|2836.2|293
1592923800000|2020-06-23 14:50:00|2845.2|2839.2|2843.2|2837.2|2846.5|2840.5|2843.2|2837.2|641
1592924100000|2020-06-23 14:55:00|2843|2837|2839.2|2833.2|2843|2837|2838.2|2832.2|189
1592924400000|2020-06-23 15:00:00|2839.8|2833.8|2839.5|2833.5|2840.5|2834.5|2838.2|2832.2|193
1592924700000|2020-06-23 15:05:00|2839.2|2833.2|2839.8|2833.8|2839.8|2833.8|2836.8|2830.8|139
1592925000000|2020-06-23 15:10:00|2839.5|2833.5|2838.5|2832.5|2839.8|2833.8|2838.2|2832.2|165
1592925300000|2020-06-23 15:15:00|2837.5|2831.5|2836.5|2830.5|2839.5|2833.5|2836.2|2830.2|417
1592925600000|2020-06-23 15:20:00|2836.8|2830.8|2834.2|2828.2|2836.8|2830.8|2833.2|2827.2|227
1592925900000|2020-06-23 15:25:00|2834|2828|2834.2|2828.2|2834.5|2828.5|2830.2|2824.2|161
1592926200000|2020-06-23 15:30:00|2834.5|2828.5|2836.7|2830.7|2838.5|2832.5|2833.5|2827.5|337
1592926500000|2020-06-23 15:35:00|2836.5|2830.5|2835.5|2829.5|2836.7|2830.7|2834.2|2828.2|85
1592926800000|2020-06-23 15:40:00|2835|2829|2831.8|2825.8|2835|2829|2831|2825|118
1592927100000|2020-06-23 15:45:00|2831.5|2825.5|2832.2|2826.2|2833.8|2827.8|2831.2|2825.2|461
1592927400000|2020-06-23 15:50:00|2831.7|2825.7|2832.2|2826.2|2833.2|2827.2|2831.7|2825.7|117
1592927700000|2020-06-23 15:55:00|2832.9|2826.9|2832.2|2826.2|2833.5|2827.5|2832.2|2826.2|234
1592928000000|2020-06-23 16:00:00|2833.2|2827.2|2831.2|2825.2|2833.9|2827.9|2831.2|2825.2|176
1592928300000|2020-06-23 16:05:00|2831|2825|2830|2824|2831.5|2825.5|2830|2824|102
1592928600000|2020-06-23 16:10:00|2829.9|2823.9|2831.2|2825.2|2831.5|2825.5|2829.9|2823.9|79
1592928900000|2020-06-23 16:15:00|2831|2825|2829.5|2823.5|2831.5|2825.5|2829.5|2823.5|83
1592929200000|2020-06-23 16:20:00|2829.2|2823.2|2829.9|2823.9|2830.5|2824.5|2827.2|2821.2|259
1592929500000|2020-06-23 16:25:00|2829.5|2823.5|2828.9|2822.9|2832.2|2826.2|2828.9|2822.9|350
1592929800000|2020-06-23 16:30:00|2829|2823|2830|2824|2830|2824|2827|2821|406
1592930100000|2020-06-23 16:35:00|2829.9|2823.9|2829|2823|2830.2|2824.2|2827.5|2821.5|310
1592930400000|2020-06-23 16:40:00|2829.2|2823.2|2827.2|2821.2|2830.2|2824.2|2827.2|2821.2|221
1592930700000|2020-06-23 16:45:00|2827.5|2821.5|2827|2821|2828.2|2822.2|2826.5|2820.5|172
1592931000000|2020-06-23 16:50:00|2826.5|2820.5|2826.5|2820.5|2827.2|2821.2|2826.2|2820.2|148
1592931300000|2020-06-23 16:55:00|2826.2|2820.2|2823.2|2817.2|2826.2|2820.2|2823.2|2817.2|67
1592931600000|2020-06-23 17:00:00|2823.5|2817.5|2824.2|2818.2|2824.9|2818.9|2822.9|2816.9|177
1592931900000|2020-06-23 17:05:00|2824|2818|2825.2|2819.2|2825.5|2819.5|2824|2818|57
1592932200000|2020-06-23 17:10:00|2824.7|2818.7|2825.2|2819.2|2825.2|2819.2|2824.2|2818.2|128
1592932500000|2020-06-23 17:15:00|2825|2819|2824.2|2818.2|2825.2|2819.2|2823.2|2817.2|48
1592932800000|2020-06-23 17:20:00|2824|2818|2824.2|2818.2|2825.2|2819.2|2823.7|2817.7|206
1592933100000|2020-06-23 17:25:00|2823.7|2817.7|2822.9|2816.9|2824.9|2818.9|2822.9|2816.9|146
1592933400000|2020-06-23 17:30:00|2823.2|2817.2|2822.5|2816.5|2824.9|2818.9|2822.2|2816.2|269
1592933700000|2020-06-23 17:35:00|2822.2|2816.2|2822.2|2816.2|2822.9|2816.9|2819.5|2813.5|1220
1592934000000|2020-06-23 17:40:00|2822|2816|2824|2818|2824.5|2818.5|2821.7|2815.7|170
1592934300000|2020-06-23 17:45:00|2824.2|2818.2|2825.2|2819.2|2825.9|2819.9|2824|2818|34
1592934600000|2020-06-23 17:50:00|2825.5|2819.5|2825.7|2819.7|2827.2|2821.2|2825.2|2819.2|501
1592934900000|2020-06-23 17:55:00|2826.2|2820.2|2824.2|2818.2|2826.2|2820.2|2822.7|2816.7|78
1592935200000|2020-06-23 18:00:00|2824.5|2818.5|2821.9|2815.9|2825.5|2819.5|2821|2815|391
1592935500000|2020-06-23 18:05:00|2822.5|2816.5|2822.9|2816.9|2824.2|2818.2|2821.5|2815.5|800
1592935800000|2020-06-23 18:10:00|2822.5|2816.5|2830.2|2824.2|2837|2831|2822.2|2816.2|1622
1592936100000|2020-06-23 18:15:00|2829.7|2823.7|2834.2|2828.2|2835.2|2829.2|2829.2|2823.2|1223
1592956800000|2020-06-24 00:00:00|2830.5|2824.5|2837.5|2831.5|2837.8|2831.8|2828.8|2822.8|111
1592957100000|2020-06-24 00:05:00|2837|2831|2839.8|2833.8|2840.3|2834.3|2835|2829|33
1592957400000|2020-06-24 00:10:00|2840.8|2834.8|2841.8|2835.8|2842.3|2836.3|2838.8|2832.8|69
1592957700000|2020-06-24 00:15:00|2842.1|2836.1|2841.8|2835.8|2844.3|2838.3|2840.3|2834.3|105
1592958000000|2020-06-24 00:20:00|2842.3|2836.3|2841.8|2835.8|2842.6|2836.6|2841.5|2835.5|14
1592958300000|2020-06-24 00:25:00|2842|2836|2842.8|2836.8|2843.1|2837.1|2841.8|2835.8|20
1592958600000|2020-06-24 00:30:00|2842.6|2836.6|2842.8|2836.8|2842.8|2836.8|2840.1|2834.1|31
1592958900000|2020-06-24 00:35:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|4
1592959200000|2020-06-24 00:40:00|2841.8|2835.8|2842.3|2836.3|2842.8|2836.8|2841.3|2835.3|12
1592959500000|2020-06-24 00:45:00|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|2
1592959800000|2020-06-24 00:50:00|2842.3|2836.3|2842.8|2836.8|2843.3|2837.3|2841.8|2835.8|4
1592960100000|2020-06-24 00:55:00|2842.3|2836.3|2841.3|2835.3|2842.8|2836.8|2841.3|2835.3|4
1592960400000|2020-06-24 01:00:00|2841.8|2835.8|2840.5|2834.5|2842.3|2836.3|2839.5|2833.5|9
1592960700000|2020-06-24 01:05:00|2840.3|2834.3|2840.8|2834.8|2841.3|2835.3|2839.8|2833.8|6
1592961000000|2020-06-24 01:10:00|2841.3|2835.3|2842.3|2836.3|2843.3|2837.3|2841.3|2835.3|7
1592961300000|2020-06-24 01:15:00|2842.6|2836.6|2841.8|2835.8|2843.3|2837.3|2841.8|2835.8|2
1592961600000|2020-06-24 01:20:00|2842.3|2836.3|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|1
1592961900000|2020-06-24 01:25:00|2842.6|2836.6|2843.3|2837.3|2843.3|2837.3|2842|2836|1
1592962200000|2020-06-24 01:30:00|2844.3|2838.3|2843.5|2837.5|2844.3|2838.3|2843.3|2837.3|5
1592962500000|2020-06-24 01:35:00|2843.8|2837.8|2842.5|2836.5|2844.3|2838.3|2842.3|2836.3|2
1592962800000|2020-06-24 01:40:00|2842|2836|2842|2836|2843|2837|2841.8|2835.8|6
1592963100000|2020-06-24 01:45:00|2841.3|2835.3|2843|2837|2843|2837|2839.5|2833.5|16
1592963400000|2020-06-24 01:50:00|2842.8|2836.8|2840.8|2834.8|2843|2837|2840.8|2834.8|2
1592963700000|2020-06-24 01:55:00|2841.2|2835.2|2840.8|2834.8|2841.3|2835.3|2839.7|2833.7|11
1592964000000|2020-06-24 02:00:00|2839.8|2833.8|2838.8|2832.8|2841.8|2835.8|2838.3|2832.3|5
1592964300000|2020-06-24 02:05:00|2839|2833|2840.3|2834.3|2840.3|2834.3|2839|2833|4
1592964600000|2020-06-24 02:10:00|2840.2|2834.2|2839.8|2833.8|2841.8|2835.8|2839.8|2833.8|29
1592964900000|2020-06-24 02:15:00|2840.3|2834.3|2840.8|2834.8|2840.8|2834.8|2839.3|2833.3|6
1592965200000|2020-06-24 02:20:00|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2839.3|2833.3|0
1592965500000|2020-06-24 02:25:00|2840.7|2834.7|2839.3|2833.3|2840.7|2834.7|2839.3|2833.3|0
1592965800000|2020-06-24 02:30:00|2839|2833|2839.8|2833.8|2841|2835|2838.5|2832.5|1
1592966100000|2020-06-24 02:35:00|2840|2834|2839.8|2833.8|2840.8|2834.8|2838.8|2832.8|1
1592966400000|2020-06-24 02:40:00|2839.1|2833.1|2837.8|2831.8|2839.8|2833.8|2837|2831|6
1592966700000|2020-06-24 02:45:00|2837.3|2831.3|2839.8|2833.8|2839.8|2833.8|2837|2831|1
1592967000000|2020-06-24 02:50:00|2839.7|2833.7|2836|2830|2839.7|2833.7|2836|2830|15
1592967300000|2020-06-24 02:55:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2835.7|2829.7|32
1592967600000|2020-06-24 03:00:00|2834.8|2828.8|2834.8|2828.8|2835|2829|2833.7|2827.7|5
1592967900000|2020-06-24 03:05:00|2834.7|2828.7|2835.8|2829.8|2836.3|2830.3|2834.3|2828.3|1
1592968200000|2020-06-24 03:10:00|2835.3|2829.3|2835.3|2829.3|2836.3|2830.3|2835.3|2829.3|7
1592968500000|2020-06-24 03:15:00|2835.5|2829.5|2835.8|2829.8|2836.3|2830.3|2835.3|2829.3|7
1592968800000|2020-06-24 03:20:00|2835.3|2829.3|2838.8|2832.8|2839.3|2833.3|2835.3|2829.3|3
1592969100000|2020-06-24 03:25:00|2838.5|2832.5|2836.3|2830.3|2838.5|2832.5|2836|2830|0
1592969400000|2020-06-24 03:30:00|2836.5|2830.5|2835.8|2829.8|2837|2831|2834.8|2828.8|19
1592969700000|2020-06-24 03:35:00|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|1
1592970000000|2020-06-24 03:40:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|1
1592970300000|2020-06-24 03:45:00|2837|2831|2837|2831|2837.8|2831.8|2837|2831|7
1592970600000|2020-06-24 03:50:00|2837.3|2831.3|2838|2832|2838|2832|2837|2831|1
1592970900000|2020-06-24 03:55:00|2837.8|2831.8|2837.3|2831.3|2838|2832|2837|2831|0
1592971200000|2020-06-24 04:00:00|2837.8|2831.8|2836.3|2830.3|2838|2832|2836|2830|3
1592971500000|2020-06-24 04:05:00|2836.8|2830.8|2837.5|2831.5|2837.8|2831.8|2836.8|2830.8|0
1592971800000|2020-06-24 04:10:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|0
1592972100000|2020-06-24 04:15:00|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.3|2831.3|5
1592972400000|2020-06-24 04:20:00|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2837.3|2831.3|0
1592972700000|2020-06-24 04:25:00|2837.7|2831.7|2838.3|2832.3|2838.3|2832.3|2836.3|2830.3|2
1592973000000|2020-06-24 04:30:00|2839.2|2833.2|2840|2834|2840.5|2834.5|2839.2|2833.2|5
1592973300000|2020-06-24 04:35:00|2840.5|2834.5|2840|2834|2841|2835|2840|2834|0
1592973600000|2020-06-24 04:40:00|2840.3|2834.3|2840|2834|2840.8|2834.8|2840|2834|0
1592973900000|2020-06-24 04:45:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.2|2834.2|1
1592974200000|2020-06-24 04:50:00|2840|2834|2839.5|2833.5|2840|2834|2839|2833|3
1592974500000|2020-06-24 04:55:00|2839|2833|2838.5|2832.5|2839|2833|2838|2832|0
1592974800000|2020-06-24 05:00:00|2838.9|2832.9|2837.9|2831.9|2839|2833|2837.9|2831.9|2
1592975100000|2020-06-24 05:05:00|2837.5|2831.5|2837.4|2831.4|2837.9|2831.9|2836.9|2830.9|1
1592975400000|2020-06-24 05:10:00|2836.9|2830.9|2836.4|2830.4|2837|2831|2835.4|2829.4|4
1592975700000|2020-06-24 05:15:00|2836.9|2830.9|2837|2831|2837.4|2831.4|2836.9|2830.9|4
1592976000000|2020-06-24 05:20:00|2836.9|2830.9|2836.4|2830.4|2837.4|2831.4|2836.4|2830.4|5
1592976300000|2020-06-24 05:25:00|2836|2830|2836.4|2830.4|2837.4|2831.4|2836|2830|2
1592976600000|2020-06-24 05:30:00|2836|2830|2837|2831|2837|2831|2835.9|2829.9|3
1592976900000|2020-06-24 05:35:00|2836.4|2830.4|2838|2832|2838|2832|2836.4|2830.4|16
1592977200000|2020-06-24 05:40:00|2837.7|2831.7|2837.4|2831.4|2837.7|2831.7|2837|2831|1
1592977500000|2020-06-24 05:45:00|2838|2832|2837.9|2831.9|2838.4|2832.4|2837.5|2831.5|9
1592977800000|2020-06-24 05:50:00|2837.4|2831.4|2834.4|2828.4|2837.4|2831.4|2834.4|2828.4|4
1592978100000|2020-06-24 05:55:00|2835.4|2829.4|2832.9|2826.9|2835.4|2829.4|2832.4|2826.4|17
1592978400000|2020-06-24 06:00:00|2832.7|2826.7|2833.9|2827.9|2834.9|2828.9|2831.9|2825.9|6
1592978700000|2020-06-24 06:05:00|2834|2828|2832.9|2826.9|2835.4|2829.4|2832.9|2826.9|38
1592979000000|2020-06-24 06:10:00|2832.7|2826.7|2831.9|2825.9|2832.9|2826.9|2831.4|2825.4|20
1592979300000|2020-06-24 06:15:00|2832|2826|2830.4|2824.4|2832.4|2826.4|2830.4|2824.4|19
1592979600000|2020-06-24 06:20:00|2830.9|2824.9|2828.4|2822.4|2831.4|2825.4|2828|2822|23
1592979900000|2020-06-24 06:25:00|2829.4|2823.4|2828.4|2822.4|2830.4|2824.4|2828.4|2822.4|140
1592980200000|2020-06-24 06:30:00|2827.9|2821.9|2827.9|2821.9|2828|2822|2826.4|2820.4|43
1592980500000|2020-06-24 06:35:00|2827.7|2821.7|2829.5|2823.5|2829.5|2823.5|2826.4|2820.4|10
1592980800000|2020-06-24 06:40:00|2829.4|2823.4|2830.9|2824.9|2832|2826|2828.9|2822.9|20
1592981100000|2020-06-24 06:45:00|2831|2825|2834.9|2828.9|2834.9|2828.9|2831|2825|4
1592981400000|2020-06-24 06:50:00|2834.5|2828.5|2833.9|2827.9|2834.9|2828.9|2833.9|2827.9|389
1592981700000|2020-06-24 06:55:00|2833.4|2827.4|2834.9|2828.9|2834.9|2828.9|2832.9|2826.9|4
1592982000000|2020-06-24 07:00:00|2834|2828|2830.9|2824.9|2834.4|2828.4|2829.4|2823.4|19
1592982300000|2020-06-24 07:05:00|2831.9|2825.9|2833.9|2827.9|2834.9|2828.9|2831.9|2825.9|6
1592982600000|2020-06-24 07:10:00|2833.4|2827.4|2834|2828|2834.4|2828.4|2833.4|2827.4|4
1592982900000|2020-06-24 07:15:00|2833.4|2827.4|2832.5|2826.5|2834|2828|2832|2826|6
1592983200000|2020-06-24 07:20:00|2832.9|2826.9|2835.4|2829.4|2835.4|2829.4|2831|2825|3
1592983500000|2020-06-24 07:25:00|2835|2829|2832.5|2826.5|2835|2829|2832.4|2826.4|3
1592983800000|2020-06-24 07:30:00|2832|2826|2830.9|2824.9|2833.4|2827.4|2830.9|2824.9|3
1592984100000|2020-06-24 07:35:00|2830.5|2824.5|2823.5|2817.5|2831.4|2825.4|2823.4|2817.4|36
1592984400000|2020-06-24 07:40:00|2823.4|2817.4|2821.4|2815.4|2824.9|2818.9|2821.4|2815.4|58
1592984700000|2020-06-24 07:45:00|2821.9|2815.9|2822.9|2816.9|2823.1|2817.1|2820.1|2814.1|75
1592985000000|2020-06-24 07:50:00|2823.1|2817.1|2822.9|2816.9|2823.4|2817.4|2821.4|2815.4|20
1592985300000|2020-06-24 07:55:00|2823.4|2817.4|2823.4|2817.4|2823.9|2817.9|2822.4|2816.4|21
1592985600000|2020-06-24 08:00:00|2822.9|2816.9|2821.4|2815.4|2823.9|2817.9|2820.4|2814.4|30
1592985900000|2020-06-24 08:05:00|2820.4|2814.4|2817.9|2811.9|2820.9|2814.9|2816.7|2810.7|108
1592986200000|2020-06-24 08:10:00|2817.4|2811.4|2816.6|2810.6|2819.4|2813.4|2816.4|2810.4|60
1592986500000|2020-06-24 08:15:00|2816.9|2810.9|2818.4|2812.4|2818.9|2812.9|2815.7|2809.7|34
1592986800000|2020-06-24 08:20:00|2818.1|2812.1|2818.6|2812.6|2818.9|2812.9|2816.7|2810.7|14
1592987100000|2020-06-24 08:25:00|2818.4|2812.4|2816.6|2810.6|2818.4|2812.4|2815.7|2809.7|242
1592987400000|2020-06-24 08:30:00|2816.1|2810.1|2816.6|2810.6|2816.7|2810.7|2816.1|2810.1|14
1592987700000|2020-06-24 08:35:00|2816.4|2810.4|2819.6|2813.6|2819.7|2813.7|2815.7|2809.7|63
1592988000000|2020-06-24 08:40:00|2818.6|2812.6|2820.4|2814.4|2820.4|2814.4|2817.7|2811.7|128
1592988300000|2020-06-24 08:45:00|2820.1|2814.1|2820.4|2814.4|2820.4|2814.4|2819.7|2813.7|83
1592988600000|2020-06-24 08:50:00|2820.1|2814.1|2819.7|2813.7|2820.4|2814.4|2818.6|2812.6|285
1592988900000|2020-06-24 08:55:00|2819.6|2813.6|2820.1|2814.1|2820.4|2814.4|2818.4|2812.4|28
1592989200000|2020-06-24 09:00:00|2819.6|2813.6|2819.1|2813.1|2819.7|2813.7|2818.1|2812.1|57
1592989500000|2020-06-24 09:05:00|2818.7|2812.7|2816.7|2810.7|2818.7|2812.7|2816.4|2810.4|18
1592989800000|2020-06-24 09:10:00|2816.1|2810.1|2814.4|2808.4|2816.4|2810.4|2813.4|2807.4|195
1592990100000|2020-06-24 09:15:00|2814.6|2808.6|2812.4|2806.4|2816.6|2810.6|2810.9|2804.9|59
1592990400000|2020-06-24 09:20:00|2811.9|2805.9|2812.4|2806.4|2814.6|2808.6|2811.9|2805.9|645
1592990700000|2020-06-24 09:25:00|2812.1|2806.1|2811.9|2805.9|2814.1|2808.1|2811.4|2805.4|131
1592991000000|2020-06-24 09:30:00|2811.4|2805.4|2812.1|2806.1|2812.9|2806.9|2810.4|2804.4|22
1592991300000|2020-06-24 09:35:00|2811.9|2805.9|2812.1|2806.1|2812.6|2806.6|2810.4|2804.4|16
1592991600000|2020-06-24 09:40:00|2811.4|2805.4|2812.4|2806.4|2812.6|2806.6|2811.1|2805.1|117
1592991900000|2020-06-24 09:45:00|2812.7|2806.7|2812.6|2806.6|2814.4|2808.4|2812.4|2806.4|342
1592992200000|2020-06-24 09:50:00|2812.4|2806.4|2813.6|2807.6|2814.6|2808.6|2811.6|2805.6|264
1592992500000|2020-06-24 09:55:00|2813.4|2807.4|2812.3|2806.3|2813.4|2807.4|2811.4|2805.4|1357
1592992800000|2020-06-24 10:00:00|2812.1|2806.1|2811.3|2805.3|2812.3|2806.3|2810.4|2804.4|43
1592993100000|2020-06-24 10:05:00|2811.1|2805.1|2811.8|2805.8|2812.8|2806.8|2810.8|2804.8|30
1592993400000|2020-06-24 10:10:00|2811.6|2805.6|2811.8|2805.8|2813.8|2807.8|2811.1|2805.1|46
1592993700000|2020-06-24 10:15:00|2811.6|2805.6|2811.1|2805.1|2812.1|2806.1|2810.8|2804.8|25
1592994000000|2020-06-24 10:20:00|2812.1|2806.1|2810.4|2804.4|2812.1|2806.1|2810.4|2804.4|28
1592994300000|2020-06-24 10:25:00|2810.8|2804.8|2811.1|2805.1|2811.3|2805.3|2810.4|2804.4|33
1592994600000|2020-06-24 10:30:00|2810.4|2804.4|2810.8|2804.8|2811.1|2805.1|2810.4|2804.4|10
1592994900000|2020-06-24 10:35:00|2811.1|2805.1|2811.8|2805.8|2811.8|2805.8|2810.4|2804.4|20
1592995200000|2020-06-24 10:40:00|2811.6|2805.6|2811.1|2805.1|2812.6|2806.6|2811.1|2805.1|3
1592995500000|2020-06-24 10:45:00|2811.8|2805.8|2811.1|2805.1|2813.1|2807.1|2811.1|2805.1|5
1592995800000|2020-06-24 10:50:00|2811.3|2805.3|2811.6|2805.6|2812.1|2806.1|2811.1|2805.1|13
1592996100000|2020-06-24 10:55:00|2811.3|2805.3|2811.1|2805.1|2811.3|2805.3|2810.1|2804.1|22
1592996400000|2020-06-24 11:00:00|2811|2805|2811.6|2805.6|2812.1|2806.1|2810.1|2804.1|8
1592996700000|2020-06-24 11:05:00|2811.1|2805.1|2811.8|2805.8|2811.8|2805.8|2811.1|2805.1|1
1592997000000|2020-06-24 11:10:00|2811.6|2805.6|2811.6|2805.6|2813.1|2807.1|2811.1|2805.1|32
1592997300000|2020-06-24 11:15:00|2811.1|2805.1|2812.6|2806.6|2813.1|2807.1|2811.1|2805.1|27
1592997600000|2020-06-24 11:20:00|2812.5|2806.5|2811.8|2805.8|2813.1|2807.1|2811.8|2805.8|16
1592997900000|2020-06-24 11:25:00|2812.1|2806.1|2811.4|2805.4|2812.8|2806.8|2811.4|2805.4|38
1592998200000|2020-06-24 11:30:00|2811.3|2805.3|2811.1|2805.1|2811.8|2805.8|2810.6|2804.6|9
1592998500000|2020-06-24 11:35:00|2810.8|2804.8|2812.4|2806.4|2813.1|2807.1|2810.1|2804.1|31
1592998800000|2020-06-24 11:40:00|2812.8|2806.8|2812.8|2806.8|2813.1|2807.1|2812.8|2806.8|1770
1592999100000|2020-06-24 11:45:00|2812.4|2806.4|2812.4|2806.4|2812.8|2806.8|2812.4|2806.4|28
1592999400000|2020-06-24 11:50:00|2813.3|2807.3|2814.4|2808.4|2816.1|2810.1|2812.9|2806.9|72
1592999700000|2020-06-24 11:55:00|2813.4|2807.4|2812.8|2806.8|2813.4|2807.4|2812.8|2806.8|537
1593000000000|2020-06-24 12:00:00|2811.6|2805.6|2811.3|2805.3|2813.3|2807.3|2810.3|2804.3|43
1593000300000|2020-06-24 12:05:00|2811.1|2805.1|2809.1|2803.1|2811.8|2805.8|2809.1|2803.1|11
1593000600000|2020-06-24 12:10:00|2808.8|2802.8|2809.6|2803.6|2810.4|2804.4|2808.8|2802.8|21
1593000900000|2020-06-24 12:15:00|2809.5|2803.5|2809.8|2803.8|2810.4|2804.4|2808.8|2802.8|21
1593001200000|2020-06-24 12:20:00|2809.3|2803.3|2809.4|2803.4|2809.8|2803.8|2808.4|2802.4|15
1593001500000|2020-06-24 12:25:00|2809.3|2803.3|2812.3|2806.3|2812.3|2806.3|2808.8|2802.8|23
1593001800000|2020-06-24 12:30:00|2812.5|2806.5|2811.3|2805.3|2812.5|2806.5|2811.1|2805.1|70
1593002100000|2020-06-24 12:35:00|2811.5|2805.5|2811.8|2805.8|2812.1|2806.1|2810.3|2804.3|3
1593002400000|2020-06-24 12:40:00|2811.5|2805.5|2815.5|2809.5|2816.1|2810.1|2811.1|2805.1|42
1593005400000|2020-06-24 13:30:00|2813.3|2807.3|2811.8|2805.8|2813.3|2807.3|2806.5|2800.5|730
1593005700000|2020-06-24 13:35:00|2812.1|2806.1|2812.5|2806.5|2813.1|2807.1|2811.3|2805.3|71
1593006000000|2020-06-24 13:40:00|2812.3|2806.3|2813.8|2807.8|2814.1|2808.1|2812.1|2806.1|167
1593006300000|2020-06-24 13:45:00|2813.3|2807.3|2813.5|2807.5|2814.1|2808.1|2813.3|2807.3|214
1593006600000|2020-06-24 13:50:00|2813.8|2807.8|2806.5|2800.5|2814.2|2808.2|2806.5|2800.5|302
1593006900000|2020-06-24 13:55:00|2806.8|2800.8|2806.3|2800.3|2808.2|2802.2|2805.5|2799.5|492
1593007200000|2020-06-24 14:00:00|2806.2|2800.2|2804.6|2798.6|2807.8|2801.8|2804.3|2798.3|1340
1593007500000|2020-06-24 14:05:00|2804.8|2798.8|2807.8|2801.8|2809.5|2803.5|2804.5|2798.5|1050
1593007800000|2020-06-24 14:10:00|2807.5|2801.5|2807.2|2801.2|2809.8|2803.8|2807.2|2801.2|64
1593008100000|2020-06-24 14:15:00|2806.5|2800.5|2808.8|2802.8|2810.3|2804.3|2806.5|2800.5|131
1593008400000|2020-06-24 14:20:00|2808.5|2802.5|2811.5|2805.5|2812.2|2806.2|2807.5|2801.5|61
1593008700000|2020-06-24 14:25:00|2810.5|2804.5|2813.5|2807.5|2814.5|2808.5|2810|2804|484
1593009000000|2020-06-24 14:30:00|2814.1|2808.1|2804.3|2798.3|2814.1|2808.1|2803.5|2797.5|385
1593009300000|2020-06-24 14:35:00|2804.8|2798.8|2800.8|2794.8|2808.3|2802.3|2800.2|2794.2|780
1593009600000|2020-06-24 14:40:00|2801.2|2795.2|2800.3|2794.3|2802.3|2796.3|2799.3|2793.3|209
1593009900000|2020-06-24 14:45:00|2800.8|2794.8|2797.5|2791.5|2801.3|2795.3|2797.5|2791.5|374
1593010200000|2020-06-24 14:50:00|2798.5|2792.5|2797.5|2791.5|2798.8|2792.8|2796.5|2790.5|165
1593010500000|2020-06-24 14:55:00|2797.8|2791.8|2798.5|2792.5|2800|2794|2797.5|2791.5|330
1593010800000|2020-06-24 15:00:00|2799.2|2793.2|2799.5|2793.5|2799.5|2793.5|2796.5|2790.5|204
1593011100000|2020-06-24 15:05:00|2798.5|2792.5|2800|2794|2802.6|2796.6|2798.5|2792.5|334
1593011400000|2020-06-24 15:10:00|2800.1|2794.1|2800.5|2794.5|2801.6|2795.6|2798.6|2792.6|599
1593011700000|2020-06-24 15:15:00|2800.6|2794.6|2801.5|2795.5|2802.8|2796.8|2800.5|2794.5|209
1593012000000|2020-06-24 15:20:00|2801.1|2795.1|2802.5|2796.5|2802.5|2796.5|2800.5|2794.5|56
1593012300000|2020-06-24 15:25:00|2802.6|2796.6|2803.1|2797.1|2803.5|2797.5|2800.5|2794.5|160
1593012600000|2020-06-24 15:30:00|2802.8|2796.8|2800.6|2794.6|2803.5|2797.5|2799.8|2793.8|91
1593012900000|2020-06-24 15:35:00|2800.8|2794.8|2796.5|2790.5|2801.5|2795.5|2796.5|2790.5|159
1593013200000|2020-06-24 15:40:00|2795.5|2789.5|2792.2|2786.2|2795.7|2789.7|2791.2|2785.2|350
1593013500000|2020-06-24 15:45:00|2793.2|2787.2|2788.5|2782.5|2793.5|2787.5|2788|2782|3173
1593013800000|2020-06-24 15:50:00|2788.2|2782.2|2788.8|2782.8|2789.5|2783.5|2787.3|2781.3|218
1593014100000|2020-06-24 15:55:00|2789|2783|2789.5|2783.5|2789.5|2783.5|2786.5|2780.5|159
1593014400000|2020-06-24 16:00:00|2788.8|2782.8|2790.5|2784.5|2790.5|2784.5|2788.5|2782.5|1827
1593014700000|2020-06-24 16:05:00|2791.2|2785.2|2788.5|2782.5|2791.2|2785.2|2787.5|2781.5|143
1593015000000|2020-06-24 16:10:00|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2786.5|2780.5|277
1593015300000|2020-06-24 16:15:00|2789.5|2783.5|2789|2783|2790.3|2784.3|2787.5|2781.5|95
1593015600000|2020-06-24 16:20:00|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2787.5|2781.5|131
1593015900000|2020-06-24 16:25:00|2788.8|2782.8|2784.5|2778.5|2788.8|2782.8|2783.8|2777.8|151
1593016200000|2020-06-24 16:30:00|2784|2778|2783.8|2777.8|2785.5|2779.5|2783.5|2777.5|981
1593016500000|2020-06-24 16:35:00|2783.5|2777.5|2783.8|2777.8|2786.5|2780.5|2783.5|2777.5|90
1593016800000|2020-06-24 16:40:00|2784.2|2778.2|2784.5|2778.5|2784.5|2778.5|2782.5|2776.5|148
1593017100000|2020-06-24 16:45:00|2785.5|2779.5|2786.5|2780.5|2788.5|2782.5|2785.5|2779.5|317
1593017400000|2020-06-24 16:50:00|2787.2|2781.2|2785.4|2779.4|2787.5|2781.5|2782.5|2776.5|267
1593017700000|2020-06-24 16:55:00|2785.5|2779.5|2783.5|2777.5|2786.2|2780.2|2781.5|2775.5|140
1593018000000|2020-06-24 17:00:00|2783|2777|2785.2|2779.2|2786.5|2780.5|2782.9|2776.9|158
1593018300000|2020-06-24 17:05:00|2785.5|2779.5|2788.5|2782.5|2788.5|2782.5|2784.2|2778.2|776
1593018600000|2020-06-24 17:10:00|2788|2782|2786.5|2780.5|2788|2782|2786.2|2780.2|679
1593018900000|2020-06-24 17:15:00|2786.9|2780.9|2788.5|2782.5|2789.5|2783.5|2786.5|2780.5|112
1593019200000|2020-06-24 17:20:00|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|121
1593019500000|2020-06-24 17:25:00|2787.5|2781.5|2784.5|2778.5|2787.5|2781.5|2784.5|2778.5|129
1593019800000|2020-06-24 17:30:00|2784.2|2778.2|2781.5|2775.5|2784.2|2778.2|2781.5|2775.5|74
1593020100000|2020-06-24 17:35:00|2782.5|2776.5|2781.5|2775.5|2782.5|2776.5|2781.5|2775.5|156
1593020400000|2020-06-24 17:40:00|2781|2775|2781.5|2775.5|2782.5|2776.5|2780.5|2774.5|679
1593020700000|2020-06-24 17:45:00|2782.5|2776.5|2784.9|2778.9|2785.5|2779.5|2781.5|2775.5|430
1593021000000|2020-06-24 17:50:00|2785.5|2779.5|2784.4|2778.4|2785.5|2779.5|2783.4|2777.4|80
1593021300000|2020-06-24 17:55:00|2783.5|2777.5|2784.5|2778.5|2785.5|2779.5|2783.5|2777.5|149
1593021600000|2020-06-24 18:00:00|2785|2779|2783.5|2777.5|2785.5|2779.5|2783.5|2777.5|72
1593021900000|2020-06-24 18:05:00|2784|2778|2785.9|2779.9|2786.9|2780.9|2782.5|2776.5|212
1593022200000|2020-06-24 18:10:00|2785.5|2779.5|2780.5|2774.5|2786.5|2780.5|2779.5|2773.5|1301
1593022500000|2020-06-24 18:15:00|2779.5|2773.5|2780.9|2774.9|2782.2|2776.2|2778.5|2772.5|722
1593043200000|2020-06-25 00:00:00|2781.4|2775.4|2779.6|2773.6|2783.1|2777.1|2778.6|2772.6|133
1593043500000|2020-06-25 00:05:00|2779.9|2773.9|2778.8|2772.8|2782.6|2776.6|2777.4|2771.4|229
1593043800000|2020-06-25 00:10:00|2778.4|2772.4|2776.9|2770.9|2778.9|2772.9|2776.6|2770.6|35
1593044100000|2020-06-25 00:15:00|2777.1|2771.1|2778.9|2772.9|2778.9|2772.9|2776.9|2770.9|23
1593044400000|2020-06-25 00:20:00|2778.8|2772.8|2778.3|2772.3|2778.9|2772.9|2778.3|2772.3|17
1593044700000|2020-06-25 00:25:00|2777.5|2771.5|2777.5|2771.5|2778.5|2772.5|2777.3|2771.3|3
1593045000000|2020-06-25 00:30:00|2777.6|2771.6|2777.5|2771.5|2778.5|2772.5|2777.5|2771.5|1
1593045300000|2020-06-25 00:35:00|2777.3|2771.3|2777|2771|2777.6|2771.6|2777|2771|2
1593045600000|2020-06-25 00:40:00|2777.3|2771.3|2778|2772|2778.5|2772.5|2777|2771|11
1593045900000|2020-06-25 00:45:00|2777.8|2771.8|2777.5|2771.5|2778.6|2772.6|2777.3|2771.3|12
1593046200000|2020-06-25 00:50:00|2777.6|2771.6|2778|2772|2778.1|2772.1|2777.5|2771.5|0
1593046500000|2020-06-25 00:55:00|2777.6|2771.6|2777.5|2771.5|2778|2772|2777|2771|2
1593046800000|2020-06-25 01:00:00|2778|2772|2777|2771|2778|2772|2777|2771|3
1593047100000|2020-06-25 01:05:00|2776.6|2770.6|2777|2771|2777|2771|2776.6|2770.6|2
1593047400000|2020-06-25 01:10:00|2776|2770|2775.6|2769.6|2776.6|2770.6|2775.6|2769.6|106
1593047700000|2020-06-25 01:15:00|||||||||12
1593048000000|2020-06-25 01:20:00|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.1|2770.1|1
1593048300000|2020-06-25 01:25:00|2775.6|2769.6|2775.6|2769.6|2776|2770|2775.6|2769.6|13
1593048600000|2020-06-25 01:30:00|2774.6|2768.6|2774|2768|2774.6|2768.6|2773.6|2767.6|53
1593048900000|2020-06-25 01:35:00|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|4
1593049200000|2020-06-25 01:40:00|2772.6|2766.6|2774.5|2768.5|2774.5|2768.5|2772.3|2766.3|36
1593049500000|2020-06-25 01:45:00|2774.8|2768.8|2774.5|2768.5|2775.5|2769.5|2774.5|2768.5|0
1593049800000|2020-06-25 01:50:00|2774.8|2768.8|2775.1|2769.1|2775.5|2769.5|2774.6|2768.6|17
1593050100000|2020-06-25 01:55:00|2774.6|2768.6|2773.6|2767.6|2775.1|2769.1|2773.6|2767.6|13
1593050400000|2020-06-25 02:00:00|2774|2768|2772.3|2766.3|2774|2768|2772.3|2766.3|29
1593050700000|2020-06-25 02:05:00|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|5
1593051000000|2020-06-25 02:10:00|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|22
1593051300000|2020-06-25 02:15:00|2772.6|2766.6|2773.5|2767.5|2773.5|2767.5|2772|2766|10
1593051600000|2020-06-25 02:20:00|2773.1|2767.1|2773|2767|2773.1|2767.1|2773|2767|22
1593051900000|2020-06-25 02:25:00|2774|2768|2772.5|2766.5|2774.6|2768.6|2772.1|2766.1|14
1593052200000|2020-06-25 02:30:00|2772.8|2766.8|2772.1|2766.1|2773.3|2767.3|2772|2766|1
1593052500000|2020-06-25 02:35:00|2771.6|2765.6|2771.6|2765.6|2772.1|2766.1|2769.6|2763.6|71
1593052800000|2020-06-25 02:40:00|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770|2764|38
1593053100000|2020-06-25 02:45:00|2770.8|2764.8|2770.6|2764.6|2771.5|2765.5|2770.1|2764.1|2
1593053400000|2020-06-25 02:50:00|2770.5|2764.5|2770.5|2764.5|2771.5|2765.5|2770|2764|8
1593053700000|2020-06-25 02:55:00|2770.6|2764.6|2771.6|2765.6|2771.6|2765.6|2770.5|2764.5|0
1593054000000|2020-06-25 03:00:00|2771.5|2765.5|2770.6|2764.6|2771.5|2765.5|2770.6|2764.6|1
1593054300000|2020-06-25 03:05:00|2771.5|2765.5|2770.6|2764.6|2771.6|2765.6|2770.6|2764.6|8
1593054600000|2020-06-25 03:10:00|2770.3|2764.3|2769.5|2763.5|2770.6|2764.6|2769.3|2763.3|69
1593054900000|2020-06-25 03:15:00|2770.1|2764.1|2769.1|2763.1|2770.1|2764.1|2768.6|2762.6|48
1593055200000|2020-06-25 03:20:00|2768.8|2762.8|2768.6|2762.6|2769.1|2763.1|2768.6|2762.6|9
1593055500000|2020-06-25 03:25:00|2768.5|2762.5|2769.5|2763.5|2769.5|2763.5|2768.5|2762.5|11
1593055800000|2020-06-25 03:30:00|2769|2763|2768.6|2762.6|2769.6|2763.6|2768.6|2762.6|12
1593056100000|2020-06-25 03:35:00|2768.5|2762.5|2768.6|2762.6|2768.6|2762.6|2767.6|2761.6|45
1593056400000|2020-06-25 03:40:00|2769.1|2763.1|2768.6|2762.6|2769.1|2763.1|2768.6|2762.6|5
1593056700000|2020-06-25 03:45:00|2767.6|2761.6|2767.3|2761.3|2767.6|2761.6|2767.3|2761.3|68
1593057000000|2020-06-25 03:50:00|2768.3|2762.3|2769.2|2763.2|2769.5|2763.5|2768.3|2762.3|10
1593057300000|2020-06-25 03:55:00|2769.5|2763.5|2770.7|2764.7|2770.7|2764.7|2768.7|2762.7|6
1593057600000|2020-06-25 04:00:00|2769.5|2763.5|2769.2|2763.2|2769.5|2763.5|2768.7|2762.7|5
1593057900000|2020-06-25 04:05:00|2768.7|2762.7|2768.2|2762.2|2769.2|2763.2|2768.2|2762.2|9
1593058200000|2020-06-25 04:10:00|2768.5|2762.5|2767.5|2761.5|2768.5|2762.5|2767.5|2761.5|1
1593058500000|2020-06-25 04:15:00|2766.7|2760.7|2766.7|2760.7|2767|2761|2766.7|2760.7|9
1593059100000|2020-06-25 04:25:00|||||||||4
1593059400000|2020-06-25 04:30:00|2766.8|2760.8|2768.5|2762.5|2768.5|2762.5|2766.8|2760.8|4
1593059700000|2020-06-25 04:35:00|2768.2|2762.2|2767.7|2761.7|2769.5|2763.5|2767.7|2761.7|33
1593060000000|2020-06-25 04:40:00|2767.5|2761.5|2767.7|2761.7|2768.5|2762.5|2767.2|2761.2|2
1593060300000|2020-06-25 04:45:00|2768.2|2762.2|2767.2|2761.2|2768.2|2762.2|2766.7|2760.7|7
1593060600000|2020-06-25 04:50:00|2767|2761|2767|2761|2767.5|2761.5|2766.7|2760.7|1
1593060900000|2020-06-25 04:55:00|2766.7|2760.7|2766.7|2760.7|2767.5|2761.5|2766.7|2760.7|22
1593061200000|2020-06-25 05:00:00|2767|2761|2766.7|2760.7|2767|2761|2766.7|2760.7|3
1593061500000|2020-06-25 05:05:00|2767.5|2761.5|2766.7|2760.7|2767.7|2761.7|2766.7|2760.7|51
1593061800000|2020-06-25 05:10:00|||||||||1
1593062100000|2020-06-25 05:15:00|||||||||2
1593062400000|2020-06-25 05:20:00|||||||||18
1593062700000|2020-06-25 05:25:00|2767.2|2761.2|2766.7|2760.7|2767.7|2761.7|2766.7|2760.7|1
1593063000000|2020-06-25 05:30:00|2767.7|2761.7|2767.7|2761.7|2767.7|2761.7|2767.7|2761.7|0
1593063300000|2020-06-25 05:35:00|2768.7|2762.7|2767.7|2761.7|2769.7|2763.7|2767.5|2761.5|33
1593063600000|2020-06-25 05:40:00|2766.7|2760.7|2766.7|2760.7|2767.7|2761.7|2766.7|2760.7|4
1593063900000|2020-06-25 05:45:00|||||||||2
1593064500000|2020-06-25 05:55:00|||||||||1
1593064800000|2020-06-25 06:00:00|2767.2|2761.2|2766.7|2760.7|2768.7|2762.7|2766.7|2760.7|6
1593065100000|2020-06-25 06:05:00|||||||||65
1593065400000|2020-06-25 06:10:00|||||||||4
1593065700000|2020-06-25 06:15:00|2765.7|2759.7|2763.7|2757.7|2765.7|2759.7|2763.7|2757.7|145
1593066000000|2020-06-25 06:20:00|2763|2757|2761.7|2755.7|2763.7|2757.7|2761.7|2755.7|54
1593066300000|2020-06-25 06:25:00|||||||||9
1593066600000|2020-06-25 06:30:00|2762.7|2756.7|2762.5|2756.5|2763|2757|2761.7|2755.7|49
1593066900000|2020-06-25 06:35:00|2762|2756|2762.7|2756.7|2763|2757|2761.7|2755.7|45
1593067200000|2020-06-25 06:40:00|2763|2757|2761.7|2755.7|2763|2757|2761.7|2755.7|43
1593067500000|2020-06-25 06:45:00|2760.2|2754.2|2761|2755|2761.2|2755.2|2759.7|2753.7|121
1593067800000|2020-06-25 06:50:00|2760.7|2754.7|2762.2|2756.2|2762.2|2756.2|2760|2754|5
1593068100000|2020-06-25 06:55:00|2761.7|2755.7|2763|2757|2763|2757|2761.2|2755.2|23
1593068400000|2020-06-25 07:00:00|2762.7|2756.7|2765.7|2759.7|2765.7|2759.7|2762.5|2756.5|81
1593068700000|2020-06-25 07:05:00|2764.7|2758.7|2764.7|2758.7|2765.2|2759.2|2762.7|2756.7|49
1593069000000|2020-06-25 07:10:00|2764|2758|2762.2|2756.2|2764|2758|2761.2|2755.2|13
1593069300000|2020-06-25 07:15:00|2761.7|2755.7|2763.2|2757.2|2763.7|2757.7|2761.7|2755.7|57
1593069600000|2020-06-25 07:20:00|2763.5|2757.5|2760.7|2754.7|2763.7|2757.7|2760.5|2754.5|28
1593069900000|2020-06-25 07:25:00|2760.5|2754.5|2762.2|2756.2|2762.5|2756.5|2760.5|2754.5|1
1593070200000|2020-06-25 07:30:00|2761.7|2755.7|2763.7|2757.7|2764.7|2758.7|2761.7|2755.7|20
1593070500000|2020-06-25 07:35:00|2763|2757|2762.2|2756.2|2763|2757|2761.5|2755.5|30
1593070800000|2020-06-25 07:40:00|2762.5|2756.5|2760.7|2754.7|2763.2|2757.2|2760.7|2754.7|6
1593071100000|2020-06-25 07:45:00|2761.2|2755.2|2758.2|2752.2|2761.7|2755.7|2758.2|2752.2|47
1593071400000|2020-06-25 07:50:00|2757.7|2751.7|2755.7|2749.7|2757.7|2751.7|2755.7|2749.7|110
1593071700000|2020-06-25 07:55:00|2756|2750|2756.6|2750.6|2756.7|2750.7|2754.2|2748.2|33
1593072000000|2020-06-25 08:00:00|2756.7|2750.7|2757.7|2751.7|2757.7|2751.7|2755.7|2749.7|62
1593072300000|2020-06-25 08:05:00|2757.2|2751.2|2759.7|2753.7|2760.7|2754.7|2755.7|2749.7|14
1593072600000|2020-06-25 08:10:00|2760.2|2754.2|2762.1|2756.1|2762.7|2756.7|2760.2|2754.2|16
1593072900000|2020-06-25 08:15:00|2762.2|2756.2|2763.2|2757.2|2763.2|2757.2|2761.7|2755.7|21
1593073200000|2020-06-25 08:20:00|2763.7|2757.7|2764.7|2758.7|2766.4|2760.4|2763.6|2757.6|132
1593073500000|2020-06-25 08:25:00|2764.2|2758.2|2762.7|2756.7|2764.7|2758.7|2762.6|2756.6|36
1593073800000|2020-06-25 08:30:00|2763.1|2757.1|2759.7|2753.7|2764.7|2758.7|2759.6|2753.6|42
1593074100000|2020-06-25 08:35:00|2759.6|2753.6|2756.6|2750.6|2759.6|2753.6|2756.6|2750.6|7
1593074400000|2020-06-25 08:40:00|2756.2|2750.2|2756.7|2750.7|2757.2|2751.2|2755.4|2749.4|166
1593074700000|2020-06-25 08:45:00|2757.2|2751.2|2758.6|2752.6|2758.6|2752.6|2756.7|2750.7|6
1593075000000|2020-06-25 08:50:00|2758.2|2752.2|2761.7|2755.7|2761.7|2755.7|2757.6|2751.6|30
1593075300000|2020-06-25 08:55:00|2762.2|2756.2|2761.2|2755.2|2762.2|2756.2|2759.6|2753.6|32
1593075600000|2020-06-25 09:00:00|2760.7|2754.7|2763.6|2757.6|2764.1|2758.1|2758.7|2752.7|60
1593075900000|2020-06-25 09:05:00|2763.9|2757.9|2765.1|2759.1|2766.1|2760.1|2763.1|2757.1|69
1593076200000|2020-06-25 09:10:00|2764.9|2758.9|2764.6|2758.6|2764.9|2758.9|2763.4|2757.4|53
1593076500000|2020-06-25 09:15:00|2764.1|2758.1|2765.2|2759.2|2765.6|2759.6|2764.1|2758.1|7
1593076800000|2020-06-25 09:20:00|2765.6|2759.6|2768.7|2762.7|2770.7|2764.7|2764.2|2758.2|27
1593077100000|2020-06-25 09:25:00|2769.1|2763.1|2777.1|2771.1|2777.1|2771.1|2768.6|2762.6|65
1593077400000|2020-06-25 09:30:00|2777.4|2771.4|2779.7|2773.7|2780.6|2774.6|2776.4|2770.4|239
1593077700000|2020-06-25 09:35:00|2780.1|2774.1|2775.7|2769.7|2780.1|2774.1|2775.7|2769.7|56
1593078000000|2020-06-25 09:40:00|2776.1|2770.1|2774.1|2768.1|2776.4|2770.4|2772.4|2766.4|48
1593078300000|2020-06-25 09:45:00|2774.6|2768.6|2772.6|2766.6|2775.6|2769.6|2772.6|2766.6|24
1593078600000|2020-06-25 09:50:00|2772.7|2766.7|2773.6|2767.6|2775.1|2769.1|2772.4|2766.4|13
1593078900000|2020-06-25 09:55:00|2773.7|2767.7|2772.4|2766.4|2774.4|2768.4|2772.4|2766.4|31
1593079200000|2020-06-25 10:00:00|2771.7|2765.7|2771.4|2765.4|2771.7|2765.7|2770.4|2764.4|27
1593079500000|2020-06-25 10:05:00|2770.6|2764.6|2770.4|2764.4|2770.6|2764.6|2769.4|2763.4|10
1593079800000|2020-06-25 10:10:00|2769.6|2763.6|2771.4|2765.4|2771.4|2765.4|2769.4|2763.4|13
1593080100000|2020-06-25 10:15:00|2771.1|2765.1|2767.6|2761.6|2771.4|2765.4|2767.6|2761.6|12
1593080400000|2020-06-25 10:20:00|2767.9|2761.9|2769.1|2763.1|2769.7|2763.7|2766.4|2760.4|61
1593080700000|2020-06-25 10:25:00|2768.7|2762.7|2767.6|2761.6|2768.7|2762.7|2767.2|2761.2|0
1593081000000|2020-06-25 10:30:00|2767.7|2761.7|2767.6|2761.6|2768.1|2762.1|2765.7|2759.7|3
1593081300000|2020-06-25 10:35:00|2767.1|2761.1|2768.6|2762.6|2769.1|2763.1|2766.7|2760.7|2
1593081600000|2020-06-25 10:40:00|2767.7|2761.7|2768.6|2762.6|2770.1|2764.1|2767.7|2761.7|13
1593081900000|2020-06-25 10:45:00|2768.9|2762.9|2769.7|2763.7|2770.1|2764.1|2768.6|2762.6|18
1593082200000|2020-06-25 10:50:00|2770.1|2764.1|2771.1|2765.1|2771.1|2765.1|2769.1|2763.1|2
1593082500000|2020-06-25 10:55:00|2770.6|2764.6|2770.6|2764.6|2771.1|2765.1|2770.1|2764.1|1
1593082800000|2020-06-25 11:00:00|2771.1|2765.1|2769.1|2763.1|2771.1|2765.1|2768.1|2762.1|35
1593083100000|2020-06-25 11:05:00|2768.1|2762.1|2767.1|2761.1|2769.1|2763.1|2765.7|2759.7|3
1593083400000|2020-06-25 11:10:00|2766.7|2760.7|2767.1|2761.1|2768.1|2762.1|2766.6|2760.6|2
1593083700000|2020-06-25 11:15:00|2766.4|2760.4|2762.9|2756.9|2766.4|2760.4|2762.6|2756.6|15
1593084000000|2020-06-25 11:20:00|2763.1|2757.1|2764.1|2758.1|2764.1|2758.1|2762.6|2756.6|17
1593084300000|2020-06-25 11:25:00|2764.6|2758.6|2766.1|2760.1|2767.1|2761.1|2764.1|2758.1|52
1593084600000|2020-06-25 11:30:00|2765.7|2759.7|2765.1|2759.1|2765.8|2759.8|2764.1|2758.1|62
1593084900000|2020-06-25 11:35:00|2764.6|2758.6|2764.3|2758.3|2764.8|2758.8|2764.1|2758.1|2
1593085200000|2020-06-25 11:40:00|2764.6|2758.6|2763.3|2757.3|2765.1|2759.1|2762.8|2756.8|9
1593085500000|2020-06-25 11:45:00|2762.8|2756.8|2763.3|2757.3|2763.3|2757.3|2761.8|2755.8|21
1593085800000|2020-06-25 11:50:00|2763.6|2757.6|2761.3|2755.3|2763.8|2757.8|2761.3|2755.3|24
1593086100000|2020-06-25 11:55:00|2760.8|2754.8|2760.1|2754.1|2762.6|2756.6|2759.8|2753.8|11
1593086400000|2020-06-25 12:00:00|2761.6|2755.6|2759.8|2753.8|2761.6|2755.6|2759.8|2753.8|5
1593086700000|2020-06-25 12:05:00|2759.6|2753.6|2760.8|2754.8|2760.8|2754.8|2758.8|2752.8|48
1593087000000|2020-06-25 12:10:00|2761.3|2755.3|2759.6|2753.6|2762.1|2756.1|2759.6|2753.6|9
1593087300000|2020-06-25 12:15:00|2759.1|2753.1|2755.3|2749.3|2759.8|2753.8|2755.3|2749.3|391
1593087600000|2020-06-25 12:20:00|2755.1|2749.1|2756.8|2750.8|2757.3|2751.3|2754.8|2748.8|43
1593087900000|2020-06-25 12:25:00|2756.6|2750.6|2756.3|2750.3|2756.8|2750.8|2754.8|2748.8|44
1593088200000|2020-06-25 12:30:00|2757.3|2751.3|2758.3|2752.3|2758.9|2752.9|2756.1|2750.1|13
1593088500000|2020-06-25 12:35:00|2758.6|2752.6|2760.3|2754.3|2762.8|2756.8|2758.3|2752.3|51
1593088800000|2020-06-25 12:40:00|2759.9|2753.9|2759.3|2753.3|2764.1|2758.1|2759.3|2753.3|173
1593091800000|2020-06-25 13:30:00|2760.9|2754.9|2764.8|2758.8|2765.1|2759.1|2754.6|2748.6|772
1593092100000|2020-06-25 13:35:00|2765.1|2759.1|2760.8|2754.8|2767.1|2761.1|2760.1|2754.1|244
1593092400000|2020-06-25 13:40:00|2761.6|2755.6|2759.3|2753.3|2762.3|2756.3|2757.5|2751.5|145
1593092700000|2020-06-25 13:45:00|2759.6|2753.6|2753.6|2747.6|2761.1|2755.1|2753.6|2747.6|371
1593093000000|2020-06-25 13:50:00|2753.8|2747.8|2761.1|2755.1|2761.1|2755.1|2753.8|2747.8|99
1593093300000|2020-06-25 13:55:00|2761.3|2755.3|2757.8|2751.8|2762.3|2756.3|2756.6|2750.6|346
1593093600000|2020-06-25 14:00:00|2757.6|2751.6|2760.1|2754.1|2760.8|2754.8|2755.8|2749.8|1078
1593093900000|2020-06-25 14:05:00|2759.8|2753.8|2758.6|2752.6|2762.6|2756.6|2756.1|2750.1|193
1593094200000|2020-06-25 14:10:00|2759.5|2753.5|2766.3|2760.3|2766.8|2760.8|2759.5|2753.5|410
1593094500000|2020-06-25 14:15:00|2766.8|2760.8|2762.6|2756.6|2766.8|2760.8|2762.1|2756.1|230
1593094800000|2020-06-25 14:20:00|2762.8|2756.8|2760.8|2754.8|2765.6|2759.6|2760.6|2754.6|225
1593095100000|2020-06-25 14:25:00|2761.8|2755.8|2758.1|2752.1|2763.1|2757.1|2757.1|2751.1|364
1593095400000|2020-06-25 14:30:00|2758.6|2752.6|2755.3|2749.3|2760.8|2754.8|2754.8|2748.8|139
1593095700000|2020-06-25 14:35:00|2755.6|2749.6|2754.8|2748.8|2758.8|2752.8|2754.8|2748.8|225
1593096000000|2020-06-25 14:40:00|2755.3|2749.3|2757.6|2751.6|2758.1|2752.1|2752.8|2746.8|595
1593096300000|2020-06-25 14:45:00|2757.8|2751.8|2760.1|2754.1|2760.1|2754.1|2755.8|2749.8|617
1593096600000|2020-06-25 14:50:00|2759.8|2753.8|2761.6|2755.6|2764.5|2758.5|2759.8|2753.8|202
1593096900000|2020-06-25 14:55:00|2761.5|2755.5|2759.6|2753.6|2763.1|2757.1|2757.8|2751.8|77
1593097200000|2020-06-25 15:00:00|2759.5|2753.5|2762.6|2756.6|2762.6|2756.6|2758.6|2752.6|199
1593097500000|2020-06-25 15:05:00|2761.8|2755.8|2761|2755|2762.1|2756.1|2758.8|2752.8|2607
1593097800000|2020-06-25 15:10:00|2761.3|2755.3|2763.5|2757.5|2764.3|2758.3|2759.8|2753.8|2847
1593098100000|2020-06-25 15:15:00|2763.3|2757.3|2766.5|2760.5|2768.5|2762.5|2763.2|2757.2|1701
1593098400000|2020-06-25 15:20:00|2766.1|2760.1|2764.3|2758.3|2769.5|2763.5|2763.5|2757.5|1010
1593098700000|2020-06-25 15:25:00|2764.5|2758.5|2764.5|2758.5|2767.5|2761.5|2763.5|2757.5|73
1593099000000|2020-06-25 15:30:00|2764.9|2758.9|2759.9|2753.9|2765.5|2759.5|2759.5|2753.5|140
1593099300000|2020-06-25 15:35:00|2759.5|2753.5|2763.4|2757.4|2763.4|2757.4|2758.5|2752.5|556
1593099600000|2020-06-25 15:40:00|2763.5|2757.5|2768.4|2762.4|2768.4|2762.4|2761.9|2755.9|117
1593099900000|2020-06-25 15:45:00|2767.9|2761.9|2771.9|2765.9|2771.9|2765.9|2767.5|2761.5|119
1593100200000|2020-06-25 15:50:00|2771.5|2765.5|2771.5|2765.5|2773.9|2767.9|2771.5|2765.5|186
1593100500000|2020-06-25 15:55:00|2772.4|2766.4|2772.2|2766.2|2774.5|2768.5|2771.5|2765.5|142
1593100800000|2020-06-25 16:00:00|2772.4|2766.4|2774.5|2768.5|2774.5|2768.5|2771.5|2765.5|70
1593101100000|2020-06-25 16:05:00|2773.8|2767.8|2775.4|2769.4|2776.5|2770.5|2773.5|2767.5|70
1593101400000|2020-06-25 16:10:00|2775.2|2769.2|2775.5|2769.5|2775.9|2769.9|2774.4|2768.4|153
1593101700000|2020-06-25 16:15:00|2775.9|2769.9|2774.4|2768.4|2776.5|2770.5|2771.9|2765.9|590
1593102000000|2020-06-25 16:20:00|2774.5|2768.5|2776.5|2770.5|2777.2|2771.2|2774.2|2768.2|1123
1593102300000|2020-06-25 16:25:00|2776.9|2770.9|2778.5|2772.5|2778.5|2772.5|2776.5|2770.5|1617
1593102600000|2020-06-25 16:30:00|2778.9|2772.9|2777.4|2771.4|2779.5|2773.5|2775.5|2769.5|858
1593102900000|2020-06-25 16:35:00|2776.9|2770.9|2777.9|2771.9|2778.5|2772.5|2776.5|2770.5|113
1593103200000|2020-06-25 16:40:00|2777.5|2771.5|2779.2|2773.2|2779.8|2773.8|2777.5|2771.5|1537
1593103500000|2020-06-25 16:45:00|2778.8|2772.8|2778.8|2772.8|2779.8|2773.8|2778.5|2772.5|474
1593103800000|2020-06-25 16:50:00|2777.8|2771.8|2779.7|2773.7|2780.5|2774.5|2777.7|2771.7|229
1593104100000|2020-06-25 16:55:00|2779.5|2773.5|2776.7|2770.7|2779.5|2773.5|2775.5|2769.5|39
1593104400000|2020-06-25 17:00:00|2777|2771|2777.5|2771.5|2778.5|2772.5|2775.7|2769.7|700
1593104700000|2020-06-25 17:05:00|2777.7|2771.7|2780.5|2774.5|2780.5|2774.5|2777.7|2771.7|91
1593105000000|2020-06-25 17:10:00|2780.2|2774.2|2780.5|2774.5|2780.7|2774.7|2778.5|2772.5|145
1593105300000|2020-06-25 17:15:00|2780.7|2774.7|2781.7|2775.7|2784|2778|2780.5|2774.5|94
1593105600000|2020-06-25 17:20:00|2781.5|2775.5|2779.5|2773.5|2781.8|2775.8|2778.8|2772.8|328
1593105900000|2020-06-25 17:25:00|2779.2|2773.2|2780.7|2774.7|2780.7|2774.7|2778.5|2772.5|313
1593106200000|2020-06-25 17:30:00|2781.5|2775.5|2782.8|2776.8|2784.2|2778.2|2780.8|2774.8|98
1593106500000|2020-06-25 17:35:00|2783.2|2777.2|2783.7|2777.7|2783.8|2777.8|2782.2|2776.2|846
1593106800000|2020-06-25 17:40:00|2783.2|2777.2|2779.7|2773.7|2783.8|2777.8|2779.7|2773.7|270
1593107100000|2020-06-25 17:45:00|2778.7|2772.7|2777.8|2771.8|2779.2|2773.2|2776.5|2770.5|222
1593107400000|2020-06-25 17:50:00|2778.2|2772.2|2776.8|2770.8|2778.2|2772.2|2775.7|2769.7|56
1593107700000|2020-06-25 17:55:00|2776.7|2770.7|2779.2|2773.2|2780.2|2774.2|2776.5|2770.5|30
1593108000000|2020-06-25 18:00:00|2779.5|2773.5|2774.9|2768.9|2780.2|2774.2|2773.5|2767.5|2923
1593108300000|2020-06-25 18:05:00|2775|2769|2773.5|2767.5|2776.5|2770.5|2773.5|2767.5|260
1593108600000|2020-06-25 18:10:00|2773.9|2767.9|2769.9|2763.9|2776.5|2770.5|2769.5|2763.5|1014
1593108900000|2020-06-25 18:15:00|2769.5|2763.5|2767.5|2761.5|2772.5|2766.5|2767.5|2761.5|1334
1593129600000|2020-06-26 00:00:00|2767.6|2761.6|2767.5|2761.5|2769|2763|2765.6|2759.6|263
1593129900000|2020-06-26 00:05:00|2767.8|2761.8|2770.5|2764.5|2770.5|2764.5|2767.3|2761.3|45
1593130200000|2020-06-26 00:10:00|2770.6|2764.6|2771.6|2765.6|2772.5|2766.5|2770.5|2764.5|14
1593130500000|2020-06-26 00:15:00|2772|2766|2776.5|2770.5|2776.5|2770.5|2771.6|2765.6|8
1593130800000|2020-06-26 00:20:00|2776.6|2770.6|2776.6|2770.6|2777.5|2771.5|2775.1|2769.1|2
1593131100000|2020-06-26 00:25:00|2777.1|2771.1|2776.6|2770.6|2777.1|2771.1|2776|2770|4
1593131400000|2020-06-26 00:30:00|2777|2771|2777.1|2771.1|2777.1|2771.1|2776.1|2770.1|2
1593131700000|2020-06-26 00:35:00|2776.6|2770.6|2775.1|2769.1|2777.1|2771.1|2773.6|2767.6|1
1593132000000|2020-06-26 00:40:00|2776|2770|2775.1|2769.1|2776.5|2770.5|2775|2769|2
1593132300000|2020-06-26 00:45:00|2775.5|2769.5|2775.1|2769.1|2775.5|2769.5|2775.1|2769.1|1
1593132600000|2020-06-26 00:50:00|2775.6|2769.6|2776.1|2770.1|2776.5|2770.5|2775.6|2769.6|1
1593132900000|2020-06-26 00:55:00|2776.5|2770.5|2778.1|2772.1|2778.1|2772.1|2776.5|2770.5|9
1593133200000|2020-06-26 01:00:00|2778.3|2772.3|2778.6|2772.6|2780.1|2774.1|2778.3|2772.3|18
1593133500000|2020-06-26 01:05:00|2779|2773|2779.5|2773.5|2779.6|2773.6|2778.6|2772.6|3
1593133800000|2020-06-26 01:10:00|2779.1|2773.1|2778.6|2772.6|2779.6|2773.6|2778.6|2772.6|9
1593134100000|2020-06-26 01:15:00|2778|2772|2779.8|2773.8|2780.5|2774.5|2778|2772|5
1593134400000|2020-06-26 01:20:00|2780.3|2774.3|2779.6|2773.6|2780.3|2774.3|2779.3|2773.3|1
1593134700000|2020-06-26 01:25:00|2780|2774|2779.5|2773.5|2780.1|2774.1|2779.5|2773.5|1
1593135000000|2020-06-26 01:30:00|2780.3|2774.3|2779.1|2773.1|2780.3|2774.3|2778.3|2772.3|3
1593135300000|2020-06-26 01:35:00|2779.5|2773.5|2780.6|2774.6|2780.6|2774.6|2779.3|2773.3|1
1593135600000|2020-06-26 01:40:00|2781|2775|2781|2775|2781|2775|2779.6|2773.6|1
1593135900000|2020-06-26 01:45:00|2781.3|2775.3|2785.1|2779.1|2785.1|2779.1|2781.3|2775.3|17
1593136200000|2020-06-26 01:50:00|2785.5|2779.5|2787.5|2781.5|2787.6|2781.6|2784.6|2778.6|15
1593136500000|2020-06-26 01:55:00|2788|2782|2787.5|2781.5|2788.6|2782.6|2787.5|2781.5|22
1593136800000|2020-06-26 02:00:00|2787.6|2781.6|2788.4|2782.4|2788.4|2782.4|2787.6|2781.6|0
1593137100000|2020-06-26 02:05:00|2788.5|2782.5|2788.4|2782.4|2788.5|2782.5|2787.4|2781.4|13
1593137400000|2020-06-26 02:10:00|2788.5|2782.5|2788.5|2782.5|2789.4|2783.4|2787.9|2781.9|10
1593137700000|2020-06-26 02:15:00|2788.4|2782.4|2787.4|2781.4|2788.5|2782.5|2787.4|2781.4|4
1593138000000|2020-06-26 02:20:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2786.9|2780.9|136
1593138300000|2020-06-26 02:25:00|2787|2781|2786.7|2780.7|2787.5|2781.5|2786.7|2780.7|0
1593138600000|2020-06-26 02:30:00|2786.8|2780.8|2790.5|2784.5|2790.7|2784.7|2786.8|2780.8|18
1593138900000|2020-06-26 02:35:00|2790.7|2784.7|2789|2783|2790.7|2784.7|2788.4|2782.4|36
1593139200000|2020-06-26 02:40:00|2788.7|2782.7|2790|2784|2791.4|2785.4|2788.7|2782.7|18
1593139500000|2020-06-26 02:45:00|2790.2|2784.2|2791.5|2785.5|2794|2788|2790.2|2784.2|79
1593139800000|2020-06-26 02:50:00|2791.4|2785.4|2793.5|2787.5|2793.7|2787.7|2791.4|2785.4|15
1593140100000|2020-06-26 02:55:00|2792.5|2786.5|2791.7|2785.7|2793.4|2787.4|2791.7|2785.7|277
1593140400000|2020-06-26 03:00:00|2791.5|2785.5|2791.5|2785.5|2791.9|2785.9|2791.5|2785.5|0
1593140700000|2020-06-26 03:05:00|2792.4|2786.4|2791.4|2785.4|2792.4|2786.4|2791.4|2785.4|10
1593141000000|2020-06-26 03:10:00|2791.5|2785.5|2790.5|2784.5|2792|2786|2790.4|2784.4|15
1593141300000|2020-06-26 03:15:00|2790.9|2784.9|2791|2785|2791.4|2785.4|2790.9|2784.9|50
1593141600000|2020-06-26 03:20:00|2791.5|2785.5|2792.5|2786.5|2792.5|2786.5|2791.5|2785.5|1
1593141900000|2020-06-26 03:25:00|2792.2|2786.2|2793|2787|2793.4|2787.4|2792.2|2786.2|0
1593142200000|2020-06-26 03:30:00|2793.4|2787.4|2794.2|2788.2|2794.2|2788.2|2792.7|2786.7|6
1593142500000|2020-06-26 03:35:00|2794|2788|2795.2|2789.2|2796.4|2790.4|2794|2788|7
1593142800000|2020-06-26 03:40:00|2795.5|2789.5|2796.7|2790.7|2797|2791|2795.5|2789.5|127
1593143100000|2020-06-26 03:45:00|2795.7|2789.7|2796.5|2790.5|2796.5|2790.5|2795.7|2789.7|12
1593143400000|2020-06-26 03:50:00|2796.2|2790.2|2795.7|2789.7|2796.2|2790.2|2795.7|2789.7|1
1593143700000|2020-06-26 03:55:00|2796|2790|2795.5|2789.5|2796.4|2790.4|2794.7|2788.7|138
1593144000000|2020-06-26 04:00:00|2795.7|2789.7|2796.2|2790.2|2796.7|2790.7|2795.7|2789.7|417
1593144300000|2020-06-26 04:05:00|2796.5|2790.5|2796.7|2790.7|2796.7|2790.7|2796.5|2790.5|0
1593144600000|2020-06-26 04:10:00|2796.2|2790.2|2796.3|2790.3|2796.7|2790.7|2796|2790|2112
1593144900000|2020-06-26 04:15:00|2796.2|2790.2|2797|2791|2797|2791|2795.7|2789.7|13
1593145200000|2020-06-26 04:20:00|2796.8|2790.8|2796.3|2790.3|2797|2791|2796|2790|21
1593145500000|2020-06-26 04:25:00|2795.7|2789.7|2793.7|2787.7|2795.7|2789.7|2792.7|2786.7|63
1593145800000|2020-06-26 04:30:00|2794.2|2788.2|2795.7|2789.7|2795.8|2789.8|2794.2|2788.2|3
1593146100000|2020-06-26 04:35:00|2796.2|2790.2|2795.8|2789.8|2796.7|2790.7|2795.7|2789.7|15
1593146400000|2020-06-26 04:40:00|2796.2|2790.2|2796.3|2790.3|2796.7|2790.7|2795.3|2789.3|0
1593146700000|2020-06-26 04:45:00|2795.8|2789.8|2794.8|2788.8|2795.8|2789.8|2794.5|2788.5|4
1593147000000|2020-06-26 04:50:00|2795.3|2789.3|2794.8|2788.8|2795.7|2789.7|2794.2|2788.2|2
1593147300000|2020-06-26 04:55:00|2794.7|2788.7|2794.3|2788.3|2795.3|2789.3|2793.7|2787.7|6
1593147600000|2020-06-26 05:00:00|2794.7|2788.7|2795.2|2789.2|2795.2|2789.2|2794.3|2788.3|2
1593147900000|2020-06-26 05:05:00|2794.8|2788.8|2795.2|2789.2|2795.2|2789.2|2794.8|2788.8|0
1593148200000|2020-06-26 05:10:00|2795.5|2789.5|2795.7|2789.7|2795.7|2789.7|2795.3|2789.3|0
1593148500000|2020-06-26 05:15:00|2794.7|2788.7|2794.7|2788.7|2795.7|2789.7|2794.7|2788.7|3
1593148800000|2020-06-26 05:20:00|2793.2|2787.2|2794.2|2788.2|2794.2|2788.2|2793.2|2787.2|6
1593149100000|2020-06-26 05:25:00|2794.8|2788.8|2794.2|2788.2|2795.2|2789.2|2793.7|2787.7|3
1593149400000|2020-06-26 05:30:00|2794.8|2788.8|2794.7|2788.7|2795.2|2789.2|2794.7|2788.7|0
1593149700000|2020-06-26 05:35:00|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793|2787|1
1593150000000|2020-06-26 05:40:00|2794.2|2788.2|2794.3|2788.3|2794.8|2788.8|2794.2|2788.2|0
1593150300000|2020-06-26 05:45:00|2794.7|2788.7|2794.3|2788.3|2794.7|2788.7|2794|2788|0
1593150600000|2020-06-26 05:50:00|2794.7|2788.7|2792.8|2786.8|2795|2789|2792.8|2786.8|14
1593150900000|2020-06-26 05:55:00|2793.2|2787.2|2792.3|2786.3|2793.7|2787.7|2792|2786|0
1593151200000|2020-06-26 06:00:00|2792.7|2786.7|2791.2|2785.2|2793.2|2787.2|2790|2784|44
1593151500000|2020-06-26 06:05:00|2791.1|2785.1|2791.2|2785.2|2792.2|2786.2|2790.7|2784.7|3
1593151800000|2020-06-26 06:10:00|2790.7|2784.7|2790.2|2784.2|2790.7|2784.7|2789.7|2783.7|22
1593152100000|2020-06-26 06:15:00|2790.7|2784.7|2790.2|2784.2|2790.7|2784.7|2789.7|2783.7|86
1593152400000|2020-06-26 06:20:00|2789.7|2783.7|2789.2|2783.2|2790.7|2784.7|2787.7|2781.7|23
1593152700000|2020-06-26 06:25:00|2788.7|2782.7|2788.7|2782.7|2789.7|2783.7|2788.7|2782.7|3
1593153000000|2020-06-26 06:30:00|2787.9|2781.9|2787.4|2781.4|2788.9|2782.9|2786.4|2780.4|4
1593153300000|2020-06-26 06:35:00|2787.7|2781.7|2783.9|2777.9|2788.2|2782.2|2783.9|2777.9|12
1593153600000|2020-06-26 06:40:00|2784.2|2778.2|2784.2|2778.2|2784.9|2778.9|2783.7|2777.7|2
1593153900000|2020-06-26 06:45:00|2783.9|2777.9|2785.7|2779.7|2786.2|2780.2|2783.7|2777.7|1
1593154200000|2020-06-26 06:50:00|2785.9|2779.9|2785.2|2779.2|2786.6|2780.6|2784.7|2778.7|20
1593154500000|2020-06-26 06:55:00|2785.6|2779.6|2783.9|2777.9|2785.7|2779.7|2783.9|2777.9|0
1593154800000|2020-06-26 07:00:00|2783.7|2777.7|2781.2|2775.2|2783.9|2777.9|2781.2|2775.2|188
1593155100000|2020-06-26 07:05:00|2780.7|2774.7|2780.7|2774.7|2782.2|2776.2|2779.7|2773.7|11
1593155400000|2020-06-26 07:10:00|2780.6|2774.6|2775.7|2769.7|2781.7|2775.7|2775.7|2769.7|79
1593155700000|2020-06-26 07:15:00|2775.2|2769.2|2774.9|2768.9|2776.4|2770.4|2774.4|2768.4|7
1593156000000|2020-06-26 07:20:00|2774.7|2768.7|2774.2|2768.2|2774.7|2768.7|2773.2|2767.2|12
1593156300000|2020-06-26 07:25:00|2774.4|2768.4|2779.7|2773.7|2779.7|2773.7|2774.2|2768.2|11
1593156600000|2020-06-26 07:30:00|2779.2|2773.2|2780.9|2774.9|2780.9|2774.9|2778.2|2772.2|8
1593156900000|2020-06-26 07:35:00|2781|2775|2781.9|2775.9|2783.9|2777.9|2781|2775|3
1593157200000|2020-06-26 07:40:00|2781.7|2775.7|2779.2|2773.2|2781.7|2775.7|2778.7|2772.7|101
1593157500000|2020-06-26 07:45:00|2779.7|2773.7|2779.7|2773.7|2781.7|2775.7|2778.7|2772.7|16
1593157800000|2020-06-26 07:50:00|2780.2|2774.2|2774.7|2768.7|2780.7|2774.7|2774.7|2768.7|8
1593158100000|2020-06-26 07:55:00|2775.2|2769.2|2775.7|2769.7|2776.7|2770.7|2774.7|2768.7|17
1593158400000|2020-06-26 08:00:00|2775.2|2769.2|2770.9|2764.9|2775.7|2769.7|2770.7|2764.7|4
1593158700000|2020-06-26 08:05:00|2770.7|2764.7|2769.9|2763.9|2771.9|2765.9|2769.7|2763.7|3
1593159000000|2020-06-26 08:10:00|2769.7|2763.7|2771.2|2765.2|2771.7|2765.7|2769.7|2763.7|10
1593159300000|2020-06-26 08:15:00|2770.7|2764.7|2771.9|2765.9|2773.4|2767.4|2770.7|2764.7|53
1593159600000|2020-06-26 08:20:00|2772|2766|2773.4|2767.4|2773.7|2767.7|2771.7|2765.7|12
1593159900000|2020-06-26 08:25:00|2773.1|2767.1|2770.7|2764.7|2773.1|2767.1|2770.7|2764.7|8
1593160200000|2020-06-26 08:30:00|2771.4|2765.4|2770.7|2764.7|2771.4|2765.4|2770.2|2764.2|7
1593160500000|2020-06-26 08:35:00|2771.2|2765.2|2772.4|2766.4|2772.7|2766.7|2770.9|2764.9|14
1593160800000|2020-06-26 08:40:00|2772.7|2766.7|2774.4|2768.4|2774.7|2768.7|2772.7|2766.7|0
1593161100000|2020-06-26 08:45:00|2774.7|2768.7|2773.9|2767.9|2776.4|2770.4|2773|2767|56
1593161400000|2020-06-26 08:50:00|2773.7|2767.7|2772.4|2766.4|2773.7|2767.7|2771.4|2765.4|3
1593161700000|2020-06-26 08:55:00|2772.7|2766.7|2772.2|2766.2|2773.7|2767.7|2771.7|2765.7|6
1593162000000|2020-06-26 09:00:00|2772.7|2766.7|2773.7|2767.7|2773.7|2767.7|2772.4|2766.4|1
1593162300000|2020-06-26 09:05:00|2773.2|2767.2|2773.7|2767.7|2773.7|2767.7|2772.4|2766.4|0
1593162600000|2020-06-26 09:10:00|2773.9|2767.9|2771.9|2765.9|2774.4|2768.4|2771.2|2765.2|206
1593162900000|2020-06-26 09:15:00|2771.7|2765.7|2772.7|2766.7|2773.4|2767.4|2770.9|2764.9|84
1593163200000|2020-06-26 09:20:00|2773.2|2767.2|2774.7|2768.7|2775.9|2769.9|2772.9|2766.9|3
1593163500000|2020-06-26 09:25:00|2773.9|2767.9|2772.9|2766.9|2774.4|2768.4|2772.7|2766.7|3
1593163800000|2020-06-26 09:30:00|2773.7|2767.7|2776.2|2770.2|2776.7|2770.7|2772.9|2766.9|8
1593164100000|2020-06-26 09:35:00|2776.4|2770.4|2776.2|2770.2|2776.7|2770.7|2775|2769|3
1593164400000|2020-06-26 09:40:00|2776.4|2770.4|2778.3|2772.3|2778.3|2772.3|2775.7|2769.7|34
1593164700000|2020-06-26 09:45:00|2778.4|2772.4|2777.3|2771.3|2779.3|2773.3|2776.8|2770.8|1
1593165000000|2020-06-26 09:50:00|2776.8|2770.8|2776.8|2770.8|2777.8|2771.8|2776.8|2770.8|0
1593165300000|2020-06-26 09:55:00|2775.8|2769.8|2776.8|2770.8|2776.8|2770.8|2774.8|2768.8|304
1593165600000|2020-06-26 10:00:00|2776.9|2770.9|2775.9|2769.9|2777.8|2771.8|2775.9|2769.9|2
1593165900000|2020-06-26 10:05:00|2776.3|2770.3|2776.3|2770.3|2776.8|2770.8|2775.8|2769.8|1
1593166200000|2020-06-26 10:10:00|2776.4|2770.4|2776.1|2770.1|2776.8|2770.8|2775.8|2769.8|1262
1593166500000|2020-06-26 10:15:00|2776.5|2770.5|2773.6|2767.6|2776.5|2770.5|2773.6|2767.6|1
1593166800000|2020-06-26 10:20:00|2773.3|2767.3|2771.6|2765.6|2773.6|2767.6|2771.3|2765.3|18
1593167100000|2020-06-26 10:25:00|2771.3|2765.3|2772.8|2766.8|2772.8|2766.8|2771.3|2765.3|1
1593167400000|2020-06-26 10:30:00|2773.1|2767.1|2773.6|2767.6|2773.6|2767.6|2772.3|2766.3|1
1593167700000|2020-06-26 10:35:00|2773.8|2767.8|2773.1|2767.1|2773.8|2767.8|2773.1|2767.1|1
1593168000000|2020-06-26 10:40:00|2773.6|2767.6|2773.6|2767.6|2774.1|2768.1|2773.1|2767.1|15
1593168300000|2020-06-26 10:45:00|2773.3|2767.3|2773.5|2767.5|2773.8|2767.8|2773.1|2767.1|115
1593168600000|2020-06-26 10:50:00|2772.8|2766.8|2772.5|2766.5|2773.1|2767.1|2772|2766|6
1593168900000|2020-06-26 10:55:00|2772.6|2766.6|2773.5|2767.5|2774|2768|2772.5|2766.5|3
1593169200000|2020-06-26 11:00:00|2773.6|2767.6|2774.6|2768.6|2775.5|2769.5|2773.6|2767.6|36
1593169500000|2020-06-26 11:05:00|2774.5|2768.5|2775|2769|2775|2769|2772.8|2766.8|8
1593169800000|2020-06-26 11:10:00|2774.6|2768.6|2772.5|2766.5|2774.6|2768.6|2772.5|2766.5|4
1593170100000|2020-06-26 11:15:00|2772.6|2766.6|2773.1|2767.1|2773.5|2767.5|2772.5|2766.5|1
1593170400000|2020-06-26 11:20:00|2773.5|2767.5|2772.5|2766.5|2773.5|2767.5|2772|2766|17
1593170700000|2020-06-26 11:25:00|2772.8|2766.8|2773|2767|2773.6|2767.6|2772.8|2766.8|502
1593171000000|2020-06-26 11:30:00|2772.5|2766.5|2771.1|2765.1|2772.5|2766.5|2771.1|2765.1|4
1593171300000|2020-06-26 11:35:00|2771.5|2765.5|2771.1|2765.1|2771.5|2765.5|2770.8|2764.8|19
1593171600000|2020-06-26 11:40:00|2771.5|2765.5|2770.8|2764.8|2772.1|2766.1|2770.8|2764.8|5
1593171900000|2020-06-26 11:45:00|2771.1|2765.1|2767.8|2761.8|2771.1|2765.1|2767.8|2761.8|23
1593172200000|2020-06-26 11:50:00|2768.5|2762.5|2768.6|2762.6|2770.6|2764.6|2767.8|2761.8|2
1593172500000|2020-06-26 11:55:00|2769|2763|2768.5|2762.5|2769.6|2763.6|2768.5|2762.5|23
1593172800000|2020-06-26 12:00:00|2769|2763|2770.6|2764.6|2770.6|2764.6|2768.8|2762.8|93
1593173100000|2020-06-26 12:05:00|2770.1|2764.1|2771.1|2765.1|2771.6|2765.6|2769.8|2763.8|0
1593173400000|2020-06-26 12:10:00|2771.6|2765.6|2770|2764|2771.6|2765.6|2768.8|2762.8|989
1593173700000|2020-06-26 12:15:00|2769.6|2763.6|2768.5|2762.5|2770.5|2764.5|2768.5|2762.5|105
1593174000000|2020-06-26 12:20:00|2768.1|2762.1|2768.1|2762.1|2768.6|2762.6|2766.8|2760.8|140
1593174300000|2020-06-26 12:25:00|2767.8|2761.8|2766.6|2760.6|2768.6|2762.6|2766.3|2760.3|80
1593174600000|2020-06-26 12:30:00|2765.6|2759.6|2765.8|2759.8|2767.8|2761.8|2765.6|2759.6|81
1593174900000|2020-06-26 12:35:00|2764.8|2758.8|2762.6|2756.6|2765.5|2759.5|2762.5|2756.5|24
1593175200000|2020-06-26 12:40:00|2762.5|2756.5|2764.6|2758.6|2764.6|2758.6|2761.8|2755.8|26
1593178200000|2020-06-26 13:30:00|2763.5|2757.5|2761.8|2755.8|2763.8|2757.8|2755.7|2749.7|1464
1593178500000|2020-06-26 13:35:00|2762.5|2756.5|2757.7|2751.7|2763.2|2757.2|2756.5|2750.5|667
1593178800000|2020-06-26 13:40:00|2757.2|2751.2|2755.2|2749.2|2757.8|2751.8|2754.7|2748.7|205
1593179100000|2020-06-26 13:45:00|2755.5|2749.5|2763.7|2757.7|2763.7|2757.7|2754.7|2748.7|207
1593179400000|2020-06-26 13:50:00|2763.8|2757.8|2760.7|2754.7|2763.8|2757.8|2758.2|2752.2|559
1593179700000|2020-06-26 13:55:00|2760.3|2754.3|2766.5|2760.5|2767.5|2761.5|2758.8|2752.8|86
1593180000000|2020-06-26 14:00:00|2766.2|2760.2|2758.8|2752.8|2767.2|2761.2|2758.8|2752.8|3513
1593180300000|2020-06-26 14:05:00|2759.3|2753.3|2759.5|2753.5|2762.3|2756.3|2758.8|2752.8|554
1593180600000|2020-06-26 14:10:00|2759.8|2753.8|2757.8|2751.8|2760|2754|2755.8|2749.8|758
1593180900000|2020-06-26 14:15:00|2757.3|2751.3|2753.8|2747.8|2757.3|2751.3|2752.8|2746.8|154
1593181200000|2020-06-26 14:20:00|2753.3|2747.3|2758.8|2752.8|2759.3|2753.3|2753.3|2747.3|392
1593181500000|2020-06-26 14:25:00|2758.7|2752.7|2755.8|2749.8|2759.5|2753.5|2754.8|2748.8|1805
1593181800000|2020-06-26 14:30:00|2756|2750|2753.2|2747.2|2759.8|2753.8|2753.2|2747.2|395
1593182100000|2020-06-26 14:35:00|2752.8|2746.8|2753.2|2747.2|2754.8|2748.8|2751.7|2745.7|594
1593182400000|2020-06-26 14:40:00|2752.8|2746.8|2756.8|2750.8|2756.8|2750.8|2752.3|2746.3|455
1593182700000|2020-06-26 14:45:00|2756.5|2750.5|2753.8|2747.8|2756.5|2750.5|2752.2|2746.2|211
1593183000000|2020-06-26 14:50:00|2753.5|2747.5|2757.7|2751.7|2758.8|2752.8|2751|2745|82
1593183300000|2020-06-26 14:55:00|2757.8|2751.8|2760.8|2754.8|2761.8|2755.8|2755.8|2749.8|185
1593183600000|2020-06-26 15:00:00|2761.2|2755.2|2762.7|2756.7|2762.8|2756.8|2759.7|2753.7|145
1593183900000|2020-06-26 15:05:00|2762.8|2756.8|2761.3|2755.3|2764.8|2758.8|2761.3|2755.3|329
1593184200000|2020-06-26 15:10:00|2761.8|2755.8|2758.8|2752.8|2761.8|2755.8|2756.3|2750.3|115
1593184500000|2020-06-26 15:15:00|2758.1|2752.1|2759.8|2753.8|2761.8|2755.8|2756.3|2750.3|192
1593184800000|2020-06-26 15:20:00|2759.7|2753.7|2758.8|2752.8|2759.8|2753.8|2757.8|2751.8|170
1593185100000|2020-06-26 15:25:00|2758.5|2752.5|2758.8|2752.8|2759.8|2753.8|2757.8|2751.8|43
1593185400000|2020-06-26 15:30:00|2759|2753|2761.1|2755.1|2761.1|2755.1|2757.8|2751.8|681
1593185700000|2020-06-26 15:35:00|2761.5|2755.5|2761.1|2755.1|2762.5|2756.5|2760.8|2754.8|1609
1593186000000|2020-06-26 15:40:00|2761|2755|2759.8|2753.8|2761.8|2755.8|2759.5|2753.5|299
1593186300000|2020-06-26 15:45:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2759.8|2753.8|1199
1593186600000|2020-06-26 15:50:00|2761.8|2755.8|2756.8|2750.8|2762.8|2756.8|2756.8|2750.8|387
1593186900000|2020-06-26 15:55:00|2756.5|2750.5|2756.8|2750.8|2759.3|2753.3|2755.8|2749.8|146
1593187200000|2020-06-26 16:00:00|2756.6|2750.6|2754.8|2748.8|2756.8|2750.8|2754.8|2748.8|94
1593187500000|2020-06-26 16:05:00|2753.8|2747.8|2754.8|2748.8|2756.8|2750.8|2753.8|2747.8|324
1593187800000|2020-06-26 16:10:00|2754.5|2748.5|2751.8|2745.8|2755.8|2749.8|2751.8|2745.8|400
1593188100000|2020-06-26 16:15:00|2750.8|2744.8|2750.8|2744.8|2751.6|2745.6|2748.8|2742.8|712
1593188400000|2020-06-26 16:20:00|2750.6|2744.6|2748.5|2742.5|2750.6|2744.6|2746.5|2740.5|416
1593188700000|2020-06-26 16:25:00|2747.8|2741.8|2746.8|2740.8|2749.8|2743.8|2746.8|2740.8|382
1593189000000|2020-06-26 16:30:00|2747.8|2741.8|2744.8|2738.8|2747.8|2741.8|2742.5|2736.5|381
1593189300000|2020-06-26 16:35:00|2743.8|2737.8|2741.8|2735.8|2744.8|2738.8|2741.8|2735.8|787
1593189600000|2020-06-26 16:40:00|2741.5|2735.5|2739.8|2733.8|2741.8|2735.8|2739.8|2733.8|327
1593189900000|2020-06-26 16:45:00|2738.8|2732.8|2742.5|2736.5|2744|2738|2737.8|2731.8|211
1593190200000|2020-06-26 16:50:00|2742.8|2736.8|2744.3|2738.3|2744.5|2738.5|2741.3|2735.3|20
1593190500000|2020-06-26 16:55:00|2744|2738|2741.3|2735.3|2744|2738|2739.8|2733.8|413
1593190800000|2020-06-26 17:00:00|2741.8|2735.8|2742.9|2736.9|2743.8|2737.8|2740.3|2734.3|1035
1593191100000|2020-06-26 17:05:00|2743|2737|2739.7|2733.7|2743.7|2737.7|2739.7|2733.7|1184
1593191400000|2020-06-26 17:10:00|2740.1|2734.1|2742.4|2736.4|2742.9|2736.9|2737.6|2731.6|804
1593191700000|2020-06-26 17:15:00|2742.2|2736.2|2740.2|2734.2|2742.2|2736.2|2738.7|2732.7|34
1593192000000|2020-06-26 17:20:00|2740.6|2734.6|2740.9|2734.9|2741.2|2735.2|2739.6|2733.6|549
1593192300000|2020-06-26 17:25:00|2741.2|2735.2|2740.4|2734.4|2741.7|2735.7|2739.7|2733.7|71
1593192600000|2020-06-26 17:30:00|2740.7|2734.7|2739.7|2733.7|2740.7|2734.7|2739.2|2733.2|20
1593192900000|2020-06-26 17:35:00|2739.6|2733.6|2739.9|2733.9|2740.9|2734.9|2737.7|2731.7|292
1593193200000|2020-06-26 17:40:00|2739.7|2733.7|2736.6|2730.6|2739.7|2733.7|2736.6|2730.6|182
1593193500000|2020-06-26 17:45:00|2736.7|2730.7|2737.7|2731.7|2737.7|2731.7|2735.6|2729.6|1316
1593193800000|2020-06-26 17:50:00|2737.6|2731.6|2736.2|2730.2|2737.7|2731.7|2735.7|2729.7|112
1593194100000|2020-06-26 17:55:00|2735.9|2729.9|2732.6|2726.6|2736.6|2730.6|2732.6|2726.6|121
1593194400000|2020-06-26 18:00:00|2731.9|2725.9|2729.6|2723.6|2732.2|2726.2|2729.6|2723.6|295
1593194700000|2020-06-26 18:05:00|2729.7|2723.7|2729.7|2723.7|2731.2|2725.2|2729.2|2723.2|269
1593195000000|2020-06-26 18:10:00|2729.6|2723.6|2737.9|2731.9|2739.6|2733.6|2729.2|2723.2|1296
1593195300000|2020-06-26 18:15:00|2738.9|2732.9|2751.2|2745.2|2751.4|2745.4|2737.9|2731.9|717
1593388800000|2020-06-29 00:00:00|2741|2735|2740.5|2734.5|2743.5|2737.5|2738.4|2732.4|44
1593389100000|2020-06-29 00:05:00|2740.1|2734.1|2739.5|2733.5|2740.5|2734.5|2739.5|2733.5|21
1593389400000|2020-06-29 00:10:00|2740|2734|2741|2735|2741.5|2735.5|2739.5|2733.5|16
1593389700000|2020-06-29 00:15:00|2740.5|2734.5|2737.9|2731.9|2740.5|2734.5|2737.9|2731.9|2
1593390000000|2020-06-29 00:20:00|2737.4|2731.4|2735|2729|2737.4|2731.4|2733.6|2727.6|129
1593390300000|2020-06-29 00:25:00|2734.5|2728.5|2736|2730|2736.5|2730.5|2734.5|2728.5|3
1593390600000|2020-06-29 00:30:00|2737|2731|2736|2730|2737|2731|2735|2729|12
1593390900000|2020-06-29 00:35:00|2735.6|2729.6|2734.5|2728.5|2735.6|2729.6|2734|2728|12
1593391200000|2020-06-29 00:40:00|2734.4|2728.4|2734.5|2728.5|2734.6|2728.6|2734|2728|8
1593391500000|2020-06-29 00:45:00|2734.6|2728.6|2736.4|2730.4|2736.5|2730.5|2734.4|2728.4|7
1593391800000|2020-06-29 00:50:00|2736.5|2730.5|2736.5|2730.5|2737.5|2731.5|2736.4|2730.4|9
1593392100000|2020-06-29 00:55:00|2736.4|2730.4|2736.5|2730.5|2737|2731|2735.4|2729.4|11
1593392400000|2020-06-29 01:00:00|2736.4|2730.4|2746.5|2740.5|2747.5|2741.5|2735.9|2729.9|91
1593392700000|2020-06-29 01:05:00|2746|2740|2743.5|2737.5|2746.4|2740.4|2743.5|2737.5|1
1593393000000|2020-06-29 01:10:00|2742.5|2736.5|2746.9|2740.9|2747.4|2741.4|2742.5|2736.5|0
1593393300000|2020-06-29 01:15:00|2746.5|2740.5|2745.9|2739.9|2748.4|2742.4|2745.9|2739.9|2
1593393600000|2020-06-29 01:20:00|2745.5|2739.5|2744.4|2738.4|2745.5|2739.5|2742.4|2736.4|237
1593393900000|2020-06-29 01:25:00|2743.9|2737.9|2743.4|2737.4|2744.9|2738.9|2741.9|2735.9|0
1593394200000|2020-06-29 01:30:00|2743.5|2737.5|2743.4|2737.4|2745.4|2739.4|2743.4|2737.4|0
1593394500000|2020-06-29 01:35:00|2743.5|2737.5|2743.9|2737.9|2744.4|2738.4|2741.9|2735.9|21
1593394800000|2020-06-29 01:40:00|2743.4|2737.4|2744.5|2738.5|2746.4|2740.4|2742.9|2736.9|2
1593395100000|2020-06-29 01:45:00|2744.4|2738.4|2742.9|2736.9|2744.4|2738.4|2742.4|2736.4|2
1593395400000|2020-06-29 01:50:00|2744|2738|2741.4|2735.4|2745.4|2739.4|2741.4|2735.4|25
1593395700000|2020-06-29 01:55:00|2741.9|2735.9|2741.4|2735.4|2741.9|2735.9|2741|2735|4
1593396000000|2020-06-29 02:00:00|2741|2735|2737.9|2731.9|2741.9|2735.9|2737.5|2731.5|16
1593396300000|2020-06-29 02:05:00|2737.5|2731.5|2737.5|2731.5|2738.4|2732.4|2736.5|2730.5|5
1593396600000|2020-06-29 02:10:00|2737.9|2731.9|2738.5|2732.5|2739.4|2733.4|2737.4|2731.4|8
1593396900000|2020-06-29 02:15:00|2739.5|2733.5|2738.4|2732.4|2739.5|2733.5|2737.8|2731.8|10
1593397200000|2020-06-29 02:20:00|2738.3|2732.3|2736.4|2730.4|2738.4|2732.4|2736.4|2730.4|6
1593397500000|2020-06-29 02:25:00|2736.5|2730.5|2733.6|2727.6|2736.5|2730.5|2732.6|2726.6|25
1593397800000|2020-06-29 02:30:00|2733.5|2727.5|2731.6|2725.6|2733.5|2727.5|2730.5|2724.5|3
1593398100000|2020-06-29 02:35:00|2732.5|2726.5|2732.9|2726.9|2734.5|2728.5|2732.4|2726.4|2
1593398400000|2020-06-29 02:40:00|2733|2727|2732.5|2726.5|2733.5|2727.5|2732|2726|0
1593398700000|2020-06-29 02:45:00|2732.4|2726.4|2732.5|2726.5|2733.9|2727.9|2732.4|2726.4|3
1593399000000|2020-06-29 02:50:00|2733.4|2727.4|2730|2724|2733.5|2727.5|2729.5|2723.5|0
1593399300000|2020-06-29 02:55:00|2730.5|2724.5|2730.4|2724.4|2730.5|2724.5|2729.6|2723.6|10
1593399600000|2020-06-29 03:00:00|2730|2724|2727.9|2721.9|2730.4|2724.4|2726.5|2720.5|107
1593399900000|2020-06-29 03:05:00|2727.4|2721.4|2728.4|2722.4|2729.4|2723.4|2726.4|2720.4|12
1593400200000|2020-06-29 03:10:00|2727.9|2721.9|2726.4|2720.4|2727.9|2721.9|2725.5|2719.5|5
1593400500000|2020-06-29 03:15:00|2725.9|2719.9|2727.9|2721.9|2727.9|2721.9|2725.9|2719.9|8
1593400800000|2020-06-29 03:20:00|2727.5|2721.5|2728.4|2722.4|2728.5|2722.5|2726.5|2720.5|16
1593401100000|2020-06-29 03:25:00|2727.5|2721.5|2727.4|2721.4|2727.5|2721.5|2727|2721|1
1593401400000|2020-06-29 03:30:00|2727.5|2721.5|2726.9|2720.9|2728.5|2722.5|2725.5|2719.5|148
1593401700000|2020-06-29 03:35:00|2727.4|2721.4|2726.4|2720.4|2727.4|2721.4|2726.4|2720.4|0
1593402000000|2020-06-29 03:40:00|2726.5|2720.5|2724.4|2718.4|2726.5|2720.5|2724.4|2718.4|0
1593402300000|2020-06-29 03:45:00|2724.5|2718.5|2724.4|2718.4|2725.4|2719.4|2724.4|2718.4|1
1593402600000|2020-06-29 03:50:00|2724.5|2718.5|2724.9|2718.9|2726.4|2720.4|2724.5|2718.5|5
1593402900000|2020-06-29 03:55:00|2725.3|2719.3|2725.4|2719.4|2725.9|2719.9|2724.4|2718.4|1
1593403200000|2020-06-29 04:00:00|2725|2719|2725.5|2719.5|2725.5|2719.5|2725|2719|0
1593403500000|2020-06-29 04:05:00|2726|2720|2726|2720|2727.4|2721.4|2725.7|2719.7|7
1593403800000|2020-06-29 04:10:00|2726.5|2720.5|2724.4|2718.4|2726.5|2720.5|2723.9|2717.9|6
1593404100000|2020-06-29 04:15:00|2723.9|2717.9|2724.9|2718.9|2725.4|2719.4|2723.5|2717.5|1
1593404400000|2020-06-29 04:20:00|2724.5|2718.5|2724.9|2718.9|2725|2719|2724.5|2718.5|2
1593404700000|2020-06-29 04:25:00|2724.8|2718.8|2725.4|2719.4|2726.4|2720.4|2723.9|2717.9|6
1593405000000|2020-06-29 04:30:00|2725.9|2719.9|2726.9|2720.9|2727.4|2721.4|2724.5|2718.5|9
1593405300000|2020-06-29 04:35:00|2726.4|2720.4|2724.4|2718.4|2726.5|2720.5|2723.9|2717.9|5
1593405600000|2020-06-29 04:40:00|2724|2718|2725.4|2719.4|2725.4|2719.4|2723.7|2717.7|4
1593405900000|2020-06-29 04:45:00|2725|2719|2724.5|2718.5|2725.4|2719.4|2724.4|2718.4|1
1593406200000|2020-06-29 04:50:00|2724.4|2718.4|2724.5|2718.5|2724.5|2718.5|2724.4|2718.4|1
1593406500000|2020-06-29 04:55:00|2725.5|2719.5|2726.4|2720.4|2726.4|2720.4|2724.5|2718.5|5
1593406800000|2020-06-29 05:00:00|2725.4|2719.4|2725.4|2719.4|2725.5|2719.5|2724.4|2718.4|2
1593407100000|2020-06-29 05:05:00|2725|2719|2725.4|2719.4|2725.9|2719.9|2724.4|2718.4|1
1593407400000|2020-06-29 05:10:00|2726.4|2720.4|2726.4|2720.4|2727.4|2721.4|2725.4|2719.4|25
1593407700000|2020-06-29 05:15:00|2725.9|2719.9|2725.4|2719.4|2725.9|2719.9|2725.4|2719.4|0
1593408000000|2020-06-29 05:20:00|2724.4|2718.4|2725.4|2719.4|2725.4|2719.4|2724.4|2718.4|1
1593408300000|2020-06-29 05:25:00|2724.9|2718.9|2725.6|2719.6|2726.4|2720.4|2724.4|2718.4|9
1593408600000|2020-06-29 05:30:00|2725.4|2719.4|2725.4|2719.4|2726.6|2720.6|2724.9|2718.9|1
1593408900000|2020-06-29 05:35:00|2724.9|2718.9|2724.9|2718.9|2725.4|2719.4|2723.4|2717.4|1
1593409200000|2020-06-29 05:40:00|2724.6|2718.6|2722.9|2716.9|2724.6|2718.6|2722.4|2716.4|3
1593409500000|2020-06-29 05:45:00|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|1
1593409800000|2020-06-29 05:50:00|2721.4|2715.4|2718.4|2712.4|2721.4|2715.4|2717.6|2711.6|60
1593410100000|2020-06-29 05:55:00|2719.1|2713.1|2718.4|2712.4|2719.1|2713.1|2717.6|2711.6|31
1593410400000|2020-06-29 06:00:00|2718.6|2712.6|2717.9|2711.9|2718.9|2712.9|2717.6|2711.6|2
1593410700000|2020-06-29 06:05:00|2718.1|2712.1|2716.4|2710.4|2718.4|2712.4|2714.6|2708.6|34
1593411000000|2020-06-29 06:10:00|2716.1|2710.1|2716.2|2710.2|2716.7|2710.7|2713.6|2707.6|7
1593411300000|2020-06-29 06:15:00|2716.6|2710.6|2717.2|2711.2|2718.1|2712.1|2715.7|2709.7|37
1593411600000|2020-06-29 06:20:00|2717.1|2711.1|2717.1|2711.1|2718.1|2712.1|2715.7|2709.7|5
1593411900000|2020-06-29 06:25:00|2717.2|2711.2|2716.6|2710.6|2719.2|2713.2|2716.6|2710.6|22
1593412200000|2020-06-29 06:30:00|2717.1|2711.1|2719.6|2713.6|2720.4|2714.4|2716.6|2710.6|3
1593412500000|2020-06-29 06:35:00|2719.7|2713.7|2716.6|2710.6|2719.7|2713.7|2715.6|2709.6|0
1593412800000|2020-06-29 06:40:00|2716.5|2710.5|2715.5|2709.5|2716.5|2710.5|2713|2707|4
1593413100000|2020-06-29 06:45:00|2714.5|2708.5|2714|2708|2715.5|2709.5|2713.6|2707.6|9
1593413400000|2020-06-29 06:50:00|2714.5|2708.5|2713|2707|2714.5|2708.5|2711.5|2705.5|3
1593413700000|2020-06-29 06:55:00|2713.5|2707.5|2712.5|2706.5|2714.6|2708.6|2712.5|2706.5|0
1593414000000|2020-06-29 07:00:00|2712.6|2706.6|2712.5|2706.5|2715.5|2709.5|2711.6|2705.6|9
1593414300000|2020-06-29 07:05:00|2712.6|2706.6|2717.5|2711.5|2717.5|2711.5|2712.5|2706.5|5
1593414600000|2020-06-29 07:10:00|2718.5|2712.5|2719.5|2713.5|2721|2715|2717.5|2711.5|11
1593414900000|2020-06-29 07:15:00|2720|2714|2714.5|2708.5|2720|2714|2714.5|2708.5|416
1593415200000|2020-06-29 07:20:00|2714.6|2708.6|2718.6|2712.6|2718.6|2712.6|2714.6|2708.6|2
1593415500000|2020-06-29 07:25:00|2718.1|2712.1|2716.6|2710.6|2718.6|2712.6|2716.6|2710.6|1
1593415800000|2020-06-29 07:30:00|2717.5|2711.5|2716.5|2710.5|2717.5|2711.5|2716.5|2710.5|0
1593416100000|2020-06-29 07:35:00|2716.6|2710.6|2714.6|2708.6|2717|2711|2714.5|2708.5|0
1593416400000|2020-06-29 07:40:00|2714.1|2708.1|2714.6|2708.6|2715.7|2709.7|2714.1|2708.1|0
1593416700000|2020-06-29 07:45:00|2715.5|2709.5|2712.1|2706.1|2715.5|2709.5|2711.5|2705.5|22
1593417000000|2020-06-29 07:50:00|2712.5|2706.5|2710.6|2704.6|2712.5|2706.5|2710.5|2704.5|1
1593417300000|2020-06-29 07:55:00|2710.5|2704.5|2711.5|2705.5|2711.6|2705.6|2707.6|2701.6|35
1593417600000|2020-06-29 08:00:00|2711.6|2705.6|2708.6|2702.6|2713.7|2707.7|2708.6|2702.6|4
1593417900000|2020-06-29 08:05:00|2709.1|2703.1|2707.1|2701.1|2709.7|2703.7|2706.6|2700.6|3
1593418200000|2020-06-29 08:10:00|2707.6|2701.6|2705.6|2699.6|2707.6|2701.6|2704.6|2698.6|0
1593418500000|2020-06-29 08:15:00|2706|2700|2706.5|2700.5|2707.6|2701.6|2706|2700|1
1593418800000|2020-06-29 08:20:00|2706.6|2700.6|2708.6|2702.6|2709.6|2703.6|2706.5|2700.5|112
1593419100000|2020-06-29 08:25:00|2709.4|2703.4|2709.6|2703.6|2712.1|2706.1|2708.7|2702.7|8
1593419400000|2020-06-29 08:30:00|2708.6|2702.6|2709.6|2703.6|2710.7|2704.7|2707.6|2701.6|335
1593419700000|2020-06-29 08:35:00|2710|2704|2711|2705|2711.6|2705.6|2709.5|2703.5|2
1593420000000|2020-06-29 08:40:00|2711.1|2705.1|2712.5|2706.5|2713.2|2707.2|2711.1|2705.1|2
1593420300000|2020-06-29 08:45:00|2711.6|2705.6|2714.1|2708.1|2714.5|2708.5|2711.6|2705.6|4
1593420600000|2020-06-29 08:50:00|2713.7|2707.7|2713.6|2707.6|2714.6|2708.6|2711|2705|108
1593420900000|2020-06-29 08:55:00|2713.5|2707.5|2714.6|2708.6|2715.6|2709.6|2713.5|2707.5|0
1593421200000|2020-06-29 09:00:00|2714.5|2708.5|2715.6|2709.6|2717.7|2711.7|2714.5|2708.5|39
1593421500000|2020-06-29 09:05:00|2716.1|2710.1|2712.1|2706.1|2716.1|2710.1|2711.5|2705.5|0
1593421800000|2020-06-29 09:10:00|2711.6|2705.6|2714.6|2708.6|2714.6|2708.6|2710.6|2704.6|8
1593422100000|2020-06-29 09:15:00|2715|2709|2717.1|2711.1|2717.1|2711.1|2715|2709|6
1593422400000|2020-06-29 09:20:00|2717.6|2711.6|2716|2710|2717.6|2711.6|2715.6|2709.6|1
1593422700000|2020-06-29 09:25:00|2715.6|2709.6|2713.6|2707.6|2716.6|2710.6|2713.6|2707.6|0
1593423000000|2020-06-29 09:30:00|2713|2707|2714.6|2708.6|2716.1|2710.1|2712.5|2706.5|791
1593423300000|2020-06-29 09:35:00|2714.7|2708.7|2715|2709|2717.6|2711.6|2712.6|2706.6|718
1593423600000|2020-06-29 09:40:00|2715.1|2709.1|2715.6|2709.6|2716.6|2710.6|2715|2709|1
1593423900000|2020-06-29 09:45:00|2716|2710|2717.6|2711.6|2719.5|2713.5|2716|2710|0
1593424200000|2020-06-29 09:50:00|2718.1|2712.1|2720.6|2714.6|2722.2|2716.2|2718.1|2712.1|432
1593424500000|2020-06-29 09:55:00|2721.5|2715.5|2720.6|2714.6|2722.1|2716.1|2720.1|2714.1|111
1593424800000|2020-06-29 10:00:00|2721|2715|2716.6|2710.6|2721.6|2715.6|2716|2710|11
1593425100000|2020-06-29 10:05:00|2717|2711|2720.5|2714.5|2720.5|2714.5|2716.6|2710.6|4
1593425400000|2020-06-29 10:10:00|2720.6|2714.6|2721.1|2715.1|2723.6|2717.6|2720.6|2714.6|141
1593425700000|2020-06-29 10:15:00|2720.6|2714.6|2721.2|2715.2|2721.6|2715.6|2720.5|2714.5|21
1593426000000|2020-06-29 10:20:00|2720.7|2714.7|2723.6|2717.6|2723.7|2717.7|2720.7|2714.7|2
1593426300000|2020-06-29 10:25:00|2723.2|2717.2|2724.6|2718.6|2725|2719|2722.7|2716.7|0
1593426600000|2020-06-29 10:30:00|2725|2719|2721|2715|2725|2719|2721|2715|5
1593426900000|2020-06-29 10:35:00|2720.6|2714.6|2718|2712|2721|2715|2717.5|2711.5|14
1593427200000|2020-06-29 10:40:00|2717.6|2711.6|2717.6|2711.6|2718|2712|2717.5|2711.5|0
1593427500000|2020-06-29 10:45:00|2718|2712|2717.5|2711.5|2718|2712|2716.5|2710.5|3
1593427800000|2020-06-29 10:50:00|2718|2712|2717.5|2711.5|2718.5|2712.5|2717|2711|14
1593428100000|2020-06-29 10:55:00|2716.6|2710.6|2717.1|2711.1|2717.5|2711.5|2716.5|2710.5|0
1593428400000|2020-06-29 11:00:00|2717.5|2711.5|2717.5|2711.5|2719|2713|2716.5|2710.5|14
1593428700000|2020-06-29 11:05:00|2717.4|2711.4|2716.5|2710.5|2717.5|2711.5|2715.5|2709.5|3
1593429000000|2020-06-29 11:10:00|2717.5|2711.5|2719.6|2713.6|2720.5|2714.5|2717.5|2711.5|4
1593429300000|2020-06-29 11:15:00|2719.3|2713.3|2719.6|2713.6|2720.5|2714.5|2718.5|2712.5|4
1593429600000|2020-06-29 11:20:00|2720.1|2714.1|2723.5|2717.5|2724|2718|2719.5|2713.5|1
1593429900000|2020-06-29 11:25:00|2723.1|2717.1|2722.6|2716.6|2723.5|2717.5|2722|2716|0
1593430200000|2020-06-29 11:30:00|2723.5|2717.5|2721.5|2715.5|2724|2718|2719.5|2713.5|50
1593430500000|2020-06-29 11:35:00|2722|2716|2720.1|2714.1|2722|2716|2719.1|2713.1|1
1593430800000|2020-06-29 11:40:00|2719.1|2713.1|2721.5|2715.5|2721.5|2715.5|2719.1|2713.1|11
1593431100000|2020-06-29 11:45:00|2721.4|2715.4|2721|2715|2721.5|2715.5|2720.5|2714.5|1
1593431400000|2020-06-29 11:50:00|2721.6|2715.6|2725|2719|2726.1|2720.1|2721.6|2715.6|7
1593431700000|2020-06-29 11:55:00|2724.5|2718.5|2726.1|2720.1|2727.5|2721.5|2724.5|2718.5|6
1593432000000|2020-06-29 12:00:00|2726.5|2720.5|2727.6|2721.6|2727.6|2721.6|2726.1|2720.1|1
1593432300000|2020-06-29 12:05:00|2728.6|2722.6|2726.6|2720.6|2729.1|2723.1|2726|2720|206
1593432600000|2020-06-29 12:10:00|2726.3|2720.3|2727.5|2721.5|2728|2722|2726.1|2720.1|3
1593432900000|2020-06-29 12:15:00|2727.8|2721.8|2728|2722|2729.5|2723.5|2727.7|2721.7|116
1593433200000|2020-06-29 12:20:00|2727.7|2721.7|2726.7|2720.7|2728.5|2722.5|2725.5|2719.5|16
1593433500000|2020-06-29 12:25:00|2727.7|2721.7|2727|2721|2727.7|2721.7|2726.7|2720.7|28
1593433800000|2020-06-29 12:30:00|2726.7|2720.7|2728|2722|2728.5|2722.5|2726.7|2720.7|4
1593434100000|2020-06-29 12:35:00|2727.7|2721.7|2727.7|2721.7|2730.5|2724.5|2726.7|2720.7|30
1593434400000|2020-06-29 12:40:00|2727.5|2721.5|2727.7|2721.7|2727.7|2721.7|2726.5|2720.5|13
1593437400000|2020-06-29 13:30:00|2728.5|2722.5|2726.7|2720.7|2734.8|2728.8|2721.5|2715.5|828
1593437700000|2020-06-29 13:35:00|2726.6|2720.6|2731.7|2725.7|2732.7|2726.7|2725.6|2719.6|120
1593438000000|2020-06-29 13:40:00|2730.7|2724.7|2730.7|2724.7|2731.6|2725.6|2728.6|2722.6|218
1593438300000|2020-06-29 13:45:00|2731.1|2725.1|2730.7|2724.7|2731.8|2725.8|2728.6|2722.6|217
1593438600000|2020-06-29 13:50:00|2730.8|2724.8|2725.3|2719.3|2730.8|2724.8|2723.9|2717.9|878
1593438900000|2020-06-29 13:55:00|2725.2|2719.2|2721.1|2715.1|2725.8|2719.8|2720.3|2714.3|199
1593439200000|2020-06-29 14:00:00|2720.7|2714.7|2722.6|2716.6|2723.1|2717.1|2718.6|2712.6|33
1593439500000|2020-06-29 14:05:00|2722.7|2716.7|2723.7|2717.7|2726.3|2720.3|2721.6|2715.6|230
1593439800000|2020-06-29 14:10:00|2724.6|2718.6|2732.8|2726.8|2733.8|2727.8|2724.6|2718.6|212
1593440100000|2020-06-29 14:15:00|2733.3|2727.3|2737.6|2731.6|2737.7|2731.7|2733.2|2727.2|16
1593440400000|2020-06-29 14:20:00|2736.7|2730.7|2737.8|2731.8|2738.8|2732.8|2734.7|2728.7|913
1593440700000|2020-06-29 14:25:00|2738.7|2732.7|2747.1|2741.1|2747.6|2741.6|2737.6|2731.6|186
1593441000000|2020-06-29 14:30:00|2746.7|2740.7|2754.8|2748.8|2754.8|2748.8|2746.6|2740.6|125
1593441300000|2020-06-29 14:35:00|2755.3|2749.3|2760.7|2754.7|2761.6|2755.6|2753.7|2747.7|255
1593441600000|2020-06-29 14:40:00|2761.4|2755.4|2758.7|2752.7|2762.8|2756.8|2758.6|2752.6|65
1593441900000|2020-06-29 14:45:00|2759.1|2753.1|2761.8|2755.8|2764.2|2758.2|2758.7|2752.7|136
1593442200000|2020-06-29 14:50:00|2762.2|2756.2|2762.7|2756.7|2767.7|2761.7|2761.6|2755.6|306
1593442500000|2020-06-29 14:55:00|2762.3|2756.3|2756.7|2750.7|2763.7|2757.7|2755.7|2749.7|197
1593442800000|2020-06-29 15:00:00|2757.1|2751.1|2753.8|2747.8|2758.8|2752.8|2753.2|2747.2|433
1593443100000|2020-06-29 15:05:00|2752.6|2746.6|2749.1|2743.1|2754.1|2748.1|2747.6|2741.6|349
1593443400000|2020-06-29 15:10:00|2748.7|2742.7|2751.7|2745.7|2751.7|2745.7|2746.6|2740.6|103
1593443700000|2020-06-29 15:15:00|2750.8|2744.8|2755|2749|2755.4|2749.4|2750.7|2744.7|3899
1593444000000|2020-06-29 15:20:00|2755.8|2749.8|2762|2756|2762.9|2756.9|2755.8|2749.8|98
1593444300000|2020-06-29 15:25:00|2761.9|2755.9|2762|2756|2765|2759|2761.5|2755.5|81
1593444600000|2020-06-29 15:30:00|2762.2|2756.2|2762.8|2756.8|2764|2758|2762|2756|2018
1593444900000|2020-06-29 15:35:00|2763.2|2757.2|2762.8|2756.8|2764|2758|2762|2756|317
1593445200000|2020-06-29 15:40:00|2763|2757|2766.9|2760.9|2766.9|2760.9|2763|2757|334
1593445500000|2020-06-29 15:45:00|2767.1|2761.1|2766.6|2760.6|2767.8|2761.8|2764.8|2758.8|216
1593445800000|2020-06-29 15:50:00|2766.4|2760.4|2766.9|2760.9|2767.8|2761.8|2765.8|2759.8|101
1593446100000|2020-06-29 15:55:00|2767.1|2761.1|2762.8|2756.8|2767.1|2761.1|2762.8|2756.8|162
1593446400000|2020-06-29 16:00:00|2763.8|2757.8|2764.8|2758.8|2767.8|2761.8|2763.8|2757.8|114
1593446700000|2020-06-29 16:05:00|2764.9|2758.9|2762.8|2756.8|2764.9|2758.9|2762.8|2756.8|22
1593447000000|2020-06-29 16:10:00|2762.9|2756.9|2764.8|2758.8|2766.3|2760.3|2762.8|2756.8|38
1593447300000|2020-06-29 16:15:00|2765.3|2759.3|2768.4|2762.4|2768.9|2762.9|2764.8|2758.8|158
1593447600000|2020-06-29 16:20:00|2768.8|2762.8|2768.8|2762.8|2770.9|2764.9|2768.8|2762.8|83
1593447900000|2020-06-29 16:25:00|2768.1|2762.1|2770.8|2764.8|2771.8|2765.8|2767.8|2761.8|345
1593448200000|2020-06-29 16:30:00|2769.8|2763.8|2778.8|2772.8|2782.7|2776.7|2769.8|2763.8|189
1593448500000|2020-06-29 16:35:00|2779.4|2773.4|2778.8|2772.8|2779.9|2773.9|2777.8|2771.8|332
1593448800000|2020-06-29 16:40:00|2778.7|2772.7|2777.8|2771.8|2779.3|2773.3|2775.9|2769.9|382
1593449100000|2020-06-29 16:45:00|2777.9|2771.9|2776.8|2770.8|2777.9|2771.9|2774.9|2768.9|109
1593449400000|2020-06-29 16:50:00|2775.9|2769.9|2777.8|2771.8|2779.8|2773.8|2775.8|2769.8|207
1593449700000|2020-06-29 16:55:00|2777.1|2771.1|2777.1|2771.1|2779.1|2773.1|2776.8|2770.8|301
1593450000000|2020-06-29 17:00:00|2778.1|2772.1|2779.8|2773.8|2779.8|2773.8|2777.8|2771.8|705
1593450300000|2020-06-29 17:05:00|2779.3|2773.3|2779.8|2773.8|2780.8|2774.8|2778.8|2772.8|22
1593450600000|2020-06-29 17:10:00|2780.2|2774.2|2786.8|2780.8|2786.8|2780.8|2779.8|2773.8|179
1593450900000|2020-06-29 17:15:00|2786.5|2780.5|2787|2781|2788.8|2782.8|2785.8|2779.8|200
1593451200000|2020-06-29 17:20:00|2786.5|2780.5|2788.5|2782.5|2790.1|2784.1|2786|2780|903
1593451500000|2020-06-29 17:25:00|2789|2783|2787|2781|2789.1|2783.1|2787|2781|39
1593451800000|2020-06-29 17:30:00|2787.1|2781.1|2786|2780|2787.8|2781.8|2785.8|2779.8|795
1593452100000|2020-06-29 17:35:00|2787|2781|2787|2781|2788.1|2782.1|2786|2780|88
1593452400000|2020-06-29 17:40:00|2786.1|2780.1|2784|2778|2786.8|2780.8|2783.8|2777.8|51
1593452700000|2020-06-29 17:45:00|2784.1|2778.1|2784|2778|2785.5|2779.5|2782.1|2776.1|31
1593453000000|2020-06-29 17:50:00|2783.8|2777.8|2781.3|2775.3|2783.8|2777.8|2780.8|2774.8|580
1593453300000|2020-06-29 17:55:00|2781|2775|2785.1|2779.1|2785.1|2779.1|2780.8|2774.8|350
1593453600000|2020-06-29 18:00:00|2785.5|2779.5|2787.2|2781.2|2788.3|2782.3|2784|2778|812
1593453900000|2020-06-29 18:05:00|2786.7|2780.7|2779.4|2773.4|2787.4|2781.4|2778.8|2772.8|983
1593454200000|2020-06-29 18:10:00|2779.3|2773.3|2775.7|2769.7|2781.8|2775.8|2772.7|2766.7|991
1593454500000|2020-06-29 18:15:00|2776|2770|2773.8|2767.8|2777.2|2771.2|2770.3|2764.3|406
1593475200000|2020-06-30 00:00:00|2778.3|2772.3|2776.2|2770.2|2778.7|2772.7|2774.7|2768.7|4
1593475500000|2020-06-30 00:05:00|2775.7|2769.7|2780.7|2774.7|2781.6|2775.6|2775.7|2769.7|4
1593475800000|2020-06-30 00:10:00|2781.1|2775.1|2781.2|2775.2|2781.3|2775.3|2779.6|2773.6|7
1593476100000|2020-06-30 00:15:00|2781.3|2775.3|2782.2|2776.2|2782.8|2776.8|2781.3|2775.3|0
1593476400000|2020-06-30 00:20:00|2781.8|2775.8|2781.7|2775.7|2783.7|2777.7|2781.7|2775.7|0
1593476700000|2020-06-30 00:25:00|2782.2|2776.2|2783.2|2777.2|2783.3|2777.3|2781.6|2775.6|0
1593477000000|2020-06-30 00:30:00|2783.7|2777.7|2782.2|2776.2|2783.7|2777.7|2782.2|2776.2|25
1593477300000|2020-06-30 00:35:00|2782.7|2776.7|2783.7|2777.7|2783.7|2777.7|2782.7|2776.7|0
1593477600000|2020-06-30 00:40:00|2783.2|2777.2|2784.7|2778.7|2785.5|2779.5|2782.7|2776.7|0
1593477900000|2020-06-30 00:45:00|2785.2|2779.2|2783.7|2777.7|2785.2|2779.2|2783.7|2777.7|0
1593478200000|2020-06-30 00:50:00|2784.2|2778.2|2782.7|2776.7|2784.7|2778.7|2781.7|2775.7|0
1593478500000|2020-06-30 00:55:00|2782.2|2776.2|2782.2|2776.2|2784.7|2778.7|2782.2|2776.2|0
1593478800000|2020-06-30 01:00:00|2781.7|2775.7|2783.2|2777.2|2783.2|2777.2|2778.7|2772.7|0
1593479100000|2020-06-30 01:05:00|2783.7|2777.7|2784.7|2778.7|2784.7|2778.7|2782.2|2776.2|0
1593479400000|2020-06-30 01:10:00|2785.2|2779.2|2787.7|2781.7|2789.2|2783.2|2784.7|2778.7|0
1593479700000|2020-06-30 01:15:00|2787.9|2781.9|2785.2|2779.2|2788.7|2782.7|2784.9|2778.9|0
1593480000000|2020-06-30 01:20:00|2785.7|2779.7|2785.2|2779.2|2786.7|2780.7|2784.7|2778.7|0
1593480300000|2020-06-30 01:25:00|2784.7|2778.7|2787.2|2781.2|2787.2|2781.2|2784.7|2778.7|0
1593480600000|2020-06-30 01:30:00|2787.1|2781.1|2786.2|2780.2|2787.2|2781.2|2785.7|2779.7|0
1593480900000|2020-06-30 01:35:00|2786.7|2780.7|2788.7|2782.7|2789.2|2783.2|2785.6|2779.6|72
1593481200000|2020-06-30 01:40:00|2789.6|2783.6|2789.9|2783.9|2789.9|2783.9|2789|2783|67
1593481500000|2020-06-30 01:45:00|2789.4|2783.4|2789|2783|2789.9|2783.9|2789|2783|0
1593481800000|2020-06-30 01:50:00|2789.4|2783.4|2787.5|2781.5|2789.9|2783.9|2787|2781|0
1593482100000|2020-06-30 01:55:00|2787|2781|2787.8|2781.8|2788.8|2782.8|2787|2781|9
1593482400000|2020-06-30 02:00:00|2788.3|2782.3|2789.8|2783.8|2789.8|2783.8|2787.3|2781.3|5
1593482700000|2020-06-30 02:05:00|2788.8|2782.8|2786.3|2780.3|2788.8|2782.8|2784.8|2778.8|0
1593483000000|2020-06-30 02:10:00|2785.8|2779.8|2785.3|2779.3|2786.8|2780.8|2784.8|2778.8|0
1593483300000|2020-06-30 02:15:00|2785.8|2779.8|2785|2779|2785.8|2779.8|2784.1|2778.1|79
1593483600000|2020-06-30 02:20:00|2784.9|2778.9|2785|2779|2785.5|2779.5|2784|2778|55
1593483900000|2020-06-30 02:25:00|2785.5|2779.5|2785.5|2779.5|2787|2781|2785.5|2779.5|0
1593484200000|2020-06-30 02:30:00|2785.4|2779.4|2783.5|2777.5|2786|2780|2783|2777|0
1593484500000|2020-06-30 02:35:00|2784|2778|2783|2777|2784|2778|2782.6|2776.6|0
1593484800000|2020-06-30 02:40:00|2782.5|2776.5|2782|2776|2783|2777|2781|2775|0
1593485100000|2020-06-30 02:45:00|2781.5|2775.5|2780.5|2774.5|2782|2776|2780|2774|0
1593485400000|2020-06-30 02:50:00|2781|2775|2783|2777|2783|2777|2779.5|2773.5|0
1593485700000|2020-06-30 02:55:00|2783.5|2777.5|2781.5|2775.5|2783.5|2777.5|2781.5|2775.5|0
1593486000000|2020-06-30 03:00:00|2781.6|2775.6|2783.5|2777.5|2783.5|2777.5|2781.6|2775.6|0
1593486300000|2020-06-30 03:05:00|2784|2778|2785|2779|2785|2779|2783.5|2777.5|0
1593486600000|2020-06-30 03:10:00|2785.1|2779.1|2787|2781|2787.9|2781.9|2785.1|2779.1|0
1593486900000|2020-06-30 03:15:00|2787.9|2781.9|2789.9|2783.9|2789.9|2783.9|2787.5|2781.5|0
1593487200000|2020-06-30 03:20:00|2789.4|2783.4|2789.9|2783.9|2789.9|2783.9|2789|2783|5
1593487500000|2020-06-30 03:25:00|||||||||10
1593487800000|2020-06-30 03:30:00|2789.5|2783.5|2789|2783|2789.9|2783.9|2789|2783|0
1593488100000|2020-06-30 03:35:00|2789.4|2783.4|2789.9|2783.9|2789.9|2783.9|2789|2783|0
1593488400000|2020-06-30 03:40:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1593488700000|2020-06-30 03:45:00|2793|2787|2792.5|2786.5|2794|2788|2792.5|2786.5|0
1593489000000|2020-06-30 03:50:00|2792.4|2786.4|2792.5|2786.5|2793|2787|2792|2786|0
1593489300000|2020-06-30 03:55:00|2792|2786|2794|2788|2794|2788|2792|2786|0
1593489600000|2020-06-30 04:00:00|2794.1|2788.1|2795|2789|2796|2790|2794.1|2788.1|0
1593489900000|2020-06-30 04:05:00|2795.5|2789.5|2796|2790|2796|2790|2795|2789|0
1593490200000|2020-06-30 04:10:00|2795.5|2789.5|2796|2790|2796|2790|2795|2789|0
1593490500000|2020-06-30 04:15:00|2795.4|2789.4|2795|2789|2795.4|2789.4|2794|2788|0
1593490800000|2020-06-30 04:20:00|2794|2788|2793.5|2787.5|2794|2788|2793|2787|0
1593491100000|2020-06-30 04:25:00|2793.4|2787.4|2793|2787|2793.4|2787.4|2792|2786|0
1593491400000|2020-06-30 04:30:00|2793.1|2787.1|2792|2786|2794|2788|2791|2785|0
1593491700000|2020-06-30 04:35:00|2793|2787|2795|2789|2795|2789|2793|2787|0
1593492300000|2020-06-30 04:45:00|2795.2|2789.2|2801|2795|2802|2796|2795|2789|0
1593492600000|2020-06-30 04:50:00|2800.5|2794.5|2797.5|2791.5|2801|2795|2797.5|2791.5|0
1593492900000|2020-06-30 04:55:00|2797.3|2791.3|2796|2790|2798|2792|2795|2789|1
1593493200000|2020-06-30 05:00:00|2795|2789|2797|2791|2797|2791|2795|2789|0
1593493500000|2020-06-30 05:05:00|2796|2790|2796.5|2790.5|2797|2791|2795.5|2789.5|0
1593493800000|2020-06-30 05:10:00|2797|2791|2797|2791|2797|2791|2795.5|2789.5|0
1593494100000|2020-06-30 05:15:00|2797.5|2791.5|2799|2793|2799|2793|2797.5|2791.5|0
1593494400000|2020-06-30 05:20:00|2799.5|2793.5|2796.5|2790.5|2799.5|2793.5|2796.5|2790.5|0
1593494700000|2020-06-30 05:25:00|2796.9|2790.9|2797.5|2791.5|2797.5|2791.5|2796.9|2790.9|0
1593495000000|2020-06-30 05:30:00|2798|2792|2794.5|2788.5|2798|2792|2793.6|2787.6|0
1593495300000|2020-06-30 05:35:00|2794|2788|2788.9|2782.9|2794|2788|2788.5|2782.5|0
1593495600000|2020-06-30 05:40:00|2788.5|2782.5|2789.5|2783.5|2789.5|2783.5|2787|2781|0
1593495900000|2020-06-30 05:45:00|2789|2783|2790.5|2784.5|2791.1|2785.1|2788|2782|0
1593496200000|2020-06-30 05:50:00|2790|2784|2789.5|2783.5|2791.5|2785.5|2789|2783|0
1593496500000|2020-06-30 05:55:00|2789.4|2783.4|2787|2781|2790.5|2784.5|2787|2781|0
1593496800000|2020-06-30 06:00:00|2787.1|2781.1|2790|2784|2791|2785|2787|2781|0
1593497100000|2020-06-30 06:05:00|2790.5|2784.5|2788|2782|2790.5|2784.5|2788|2782|0
1593497400000|2020-06-30 06:10:00|2787.5|2781.5|2789|2783|2790|2784|2787|2781|0
1593497700000|2020-06-30 06:15:00|2788.6|2782.6|2788|2782|2788.9|2782.9|2785.6|2779.6|0
1593498000000|2020-06-30 06:20:00|2788.5|2782.5|2788|2782|2788.5|2782.5|2787|2781|0
1593498300000|2020-06-30 06:25:00|2787.9|2781.9|2786|2780|2788|2782|2786|2780|0
1593498600000|2020-06-30 06:30:00|2786.5|2780.5|2788|2782|2788|2782|2786|2780|0
1593498900000|2020-06-30 06:35:00|2787.6|2781.6|2790.5|2784.5|2790.5|2784.5|2787|2781|0
1593499200000|2020-06-30 06:40:00|2790|2784|2788.5|2782.5|2790|2784|2788|2782|0
1593499500000|2020-06-30 06:45:00|2788|2782|2785.5|2779.5|2788|2782|2785|2779|0
1593499800000|2020-06-30 06:50:00|2786|2780|2784|2778|2786|2780|2783|2777|0
1593500100000|2020-06-30 06:55:00|2783.1|2777.1|2783.9|2777.9|2785|2779|2783|2777|0
1593500400000|2020-06-30 07:00:00|2783.5|2777.5|2783.5|2777.5|2789.5|2783.5|2782|2776|0
1593500700000|2020-06-30 07:05:00|2783|2777|2780|2774|2783|2777|2779|2773|0
1593501000000|2020-06-30 07:10:00|2779|2773|2778.5|2772.5|2779|2773|2776|2770|0
1593501300000|2020-06-30 07:15:00|2778|2772|2781.5|2775.5|2782|2776|2778|2772|0
1593501600000|2020-06-30 07:20:00|2782|2776|2782|2776|2782|2776|2780|2774|0
1593501900000|2020-06-30 07:25:00|2781.9|2775.9|2782|2776|2783|2777|2781|2775|0
1593502200000|2020-06-30 07:30:00|2781.5|2775.5|2776.5|2770.5|2781.5|2775.5|2776.1|2770.1|0
1593502500000|2020-06-30 07:35:00|2777|2771|2777|2771|2780|2774|2776.5|2770.5|0
1593502800000|2020-06-30 07:40:00|2776.2|2770.2|2775.5|2769.5|2776.2|2770.2|2775|2769|0
1593503100000|2020-06-30 07:45:00|2775|2769|2776|2770|2777|2771|2775|2769|0
1593503400000|2020-06-30 07:50:00|2775.5|2769.5|2776|2770|2776|2770|2775|2769|0
1593503700000|2020-06-30 07:55:00|2776.2|2770.2|2775.5|2769.5|2777|2771|2775|2769|0
1593504000000|2020-06-30 08:00:00|2775|2769|2777|2771|2778.5|2772.5|2775|2769|0
1593504300000|2020-06-30 08:05:00|2777.5|2771.5|2778|2772|2778.5|2772.5|2776|2770|0
1593504600000|2020-06-30 08:10:00|2778.5|2772.5|2777.5|2771.5|2778.5|2772.5|2776.5|2770.5|0
1593504900000|2020-06-30 08:15:00|2777.7|2771.7|2776|2770|2778|2772|2775.7|2769.7|0
1593505200000|2020-06-30 08:20:00|2776.5|2770.5|2775|2769|2777|2771|2775|2769|0
1593505500000|2020-06-30 08:25:00|2775.5|2769.5|2778|2772|2778.5|2772.5|2775|2769|0
1593505800000|2020-06-30 08:30:00|2777.5|2771.5|2776.4|2770.4|2778.2|2772.2|2776.2|2770.2|0
1593506100000|2020-06-30 08:35:00|2776|2770|2775|2769|2777|2771|2775|2769|0
1593506400000|2020-06-30 08:40:00|2775.1|2769.1|2771.6|2765.6|2775.1|2769.1|2770.1|2764.1|0
1593506700000|2020-06-30 08:45:00|2771.9|2765.9|2772.1|2766.1|2773.1|2767.1|2771.1|2765.1|0
1593507000000|2020-06-30 08:50:00|2771.6|2765.6|2769.6|2763.6|2772.1|2766.1|2769.6|2763.6|0
1593507300000|2020-06-30 08:55:00|2769.7|2763.7|2770.1|2764.1|2770.6|2764.6|2769.1|2763.1|0
1593507600000|2020-06-30 09:00:00|2769.6|2763.6|2767.1|2761.1|2770.1|2764.1|2766.6|2760.6|0
1593507900000|2020-06-30 09:05:00|2766.1|2760.1|2765.6|2759.6|2767.1|2761.1|2764.1|2758.1|0
1593508200000|2020-06-30 09:10:00|2765.7|2759.7|2768.6|2762.6|2768.6|2762.6|2765.6|2759.6|0
1593508500000|2020-06-30 09:15:00|2768.1|2762.1|2769.6|2763.6|2770.6|2764.6|2767.6|2761.6|0
1593508800000|2020-06-30 09:20:00|2769.1|2763.1|2768.1|2762.1|2770.6|2764.6|2766.1|2760.1|0
1593509100000|2020-06-30 09:25:00|2768.6|2762.6|2769.1|2763.1|2770.1|2764.1|2768.1|2762.1|0
1593509400000|2020-06-30 09:30:00|2769.6|2763.6|2768.1|2762.1|2770.1|2764.1|2768.1|2762.1|0
1593509700000|2020-06-30 09:35:00|2767.6|2761.6|2766.6|2760.6|2768.1|2762.1|2766.1|2760.1|0
1593510000000|2020-06-30 09:40:00|2766.1|2760.1|2765.1|2759.1|2766.1|2760.1|2765.1|2759.1|0
1593510300000|2020-06-30 09:45:00|2765.6|2759.6|2765.6|2759.6|2767.1|2761.1|2765.6|2759.6|0
1593510600000|2020-06-30 09:50:00|2766.1|2760.1|2765.6|2759.6|2767.1|2761.1|2764.1|2758.1|0
1593510900000|2020-06-30 09:55:00|2764.2|2758.2|2764.6|2758.6|2765.1|2759.1|2764.1|2758.1|0
1593511200000|2020-06-30 10:00:00|2764.1|2758.1|2764.1|2758.1|2764.6|2758.6|2764|2758|0
1593511500000|2020-06-30 10:05:00|2764|2758|2763.1|2757.1|2764|2758|2763.1|2757.1|0
1593511800000|2020-06-30 10:10:00|2763.2|2757.2|2765.1|2759.1|2765.6|2759.6|2763.1|2757.1|0
1593512100000|2020-06-30 10:15:00|2764.6|2758.6|2765.1|2759.1|2765.6|2759.6|2764.1|2758.1|0
1593512400000|2020-06-30 10:20:00|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|0
1593512700000|2020-06-30 10:25:00|2766.3|2760.3|2770.1|2764.1|2771|2765|2766.3|2760.3|0
1593513000000|2020-06-30 10:30:00|2770.6|2764.6|2768.6|2762.6|2770.6|2764.6|2768.1|2762.1|0
1593513300000|2020-06-30 10:35:00|2768.1|2762.1|2768.1|2762.1|2768.6|2762.6|2767.1|2761.1|0
1593513600000|2020-06-30 10:40:00|2767.6|2761.6|2768.6|2762.6|2769.1|2763.1|2767.6|2761.6|0
1593513900000|2020-06-30 10:45:00|2768.1|2762.1|2770.1|2764.1|2770.6|2764.6|2768.1|2762.1|0
1593514200000|2020-06-30 10:50:00|2770.6|2764.6|2771.1|2765.1|2771.6|2765.6|2770.1|2764.1|0
1593514500000|2020-06-30 10:55:00|2771.2|2765.2|2772.1|2766.1|2772.6|2766.6|2771.1|2765.1|0
1593514800000|2020-06-30 11:00:00|2771.6|2765.6|2771.6|2765.6|2773.1|2767.1|2770.1|2764.1|0
1593515100000|2020-06-30 11:05:00|2771.7|2765.7|2773.1|2767.1|2773.1|2767.1|2771.1|2765.1|0
1593515400000|2020-06-30 11:10:00|2773.2|2767.2|2776.1|2770.1|2776.1|2770.1|2773.2|2767.2|0
1593515700000|2020-06-30 11:15:00|2776.2|2770.2|2777.6|2771.6|2779.9|2773.9|2775.6|2769.6|0
1593516000000|2020-06-30 11:20:00|2777.5|2771.5|2777.1|2771.1|2777.5|2771.5|2776.1|2770.1|0
1593516300000|2020-06-30 11:25:00|2777.6|2771.6|2778.1|2772.1|2780.1|2774.1|2777.1|2771.1|0
1593516600000|2020-06-30 11:30:00|2778.2|2772.2|2781.6|2775.6|2782.1|2776.1|2778.2|2772.2|0
1593516900000|2020-06-30 11:35:00|2781.7|2775.7|2782.1|2776.1|2784.1|2778.1|2781.6|2775.6|0
1593517200000|2020-06-30 11:40:00|2782.2|2776.2|2778.6|2772.6|2782.2|2776.2|2778.1|2772.1|0
1593517500000|2020-06-30 11:45:00|2778.1|2772.1|2777.1|2771.1|2779.1|2773.1|2776.6|2770.6|0
1593517800000|2020-06-30 11:50:00|2777|2771|2780.1|2774.1|2782|2776|2776.6|2770.6|0
1593518100000|2020-06-30 11:55:00|2779.6|2773.6|2780.1|2774.1|2781|2775|2778.1|2772.1|0
1593518400000|2020-06-30 12:00:00|2780.6|2774.6|2781.1|2775.1|2781.6|2775.6|2778.1|2772.1|0
1593518700000|2020-06-30 12:05:00|2781.6|2775.6|2779.1|2773.1|2781.6|2775.6|2779.1|2773.1|0
1593519000000|2020-06-30 12:10:00|2778.1|2772.1|2778.1|2772.1|2778.1|2772.1|2776.6|2770.6|0
1593519300000|2020-06-30 12:15:00|2777.1|2771.1|2775.1|2769.1|2777.6|2771.6|2775.1|2769.1|0
1593519600000|2020-06-30 12:20:00|2774.6|2768.6|2770.1|2764.1|2775.1|2769.1|2770.1|2764.1|0
1593519900000|2020-06-30 12:25:00|2771.1|2765.1|2771.1|2765.1|2772.6|2766.6|2770.1|2764.1|0
1593520200000|2020-06-30 12:30:00|2770.1|2764.1|2771.6|2765.6|2771.6|2765.6|2770.1|2764.1|0
1593520500000|2020-06-30 12:35:00|2772.1|2766.1|2772.6|2766.6|2774.6|2768.6|2772.1|2766.1|0
1593520800000|2020-06-30 12:40:00|2772.1|2766.1|2773.1|2767.1|2773.1|2767.1|2771.1|2765.1|0
1593523800000|2020-06-30 13:30:00|2775.2|2769.2|2776.5|2770.5|2778.1|2772.1|2769.2|2763.2|64
1593524100000|2020-06-30 13:35:00|2776.6|2770.6|2773.7|2767.7|2779.8|2773.8|2773.7|2767.7|83
1593524400000|2020-06-30 13:40:00|2772.7|2766.7|2771.7|2765.7|2773.9|2767.9|2768.8|2762.8|22
1593524700000|2020-06-30 13:45:00|2772.1|2766.1|2772.7|2766.7|2774.7|2768.7|2770.7|2764.7|25
1593525000000|2020-06-30 13:50:00|2772.8|2766.8|2778.8|2772.8|2778.8|2772.8|2772.8|2766.8|9
1593525300000|2020-06-30 13:55:00|2779.4|2773.4|2773.4|2767.4|2779.8|2773.8|2772.9|2766.9|3
1593525600000|2020-06-30 14:00:00|2773.8|2767.8|2765.7|2759.7|2774.4|2768.4|2765.7|2759.7|29
1593525900000|2020-06-30 14:05:00|2765.2|2759.2|2764.7|2758.7|2767.7|2761.7|2764.2|2758.2|0
1593526200000|2020-06-30 14:10:00|2765.2|2759.2|2762.7|2756.7|2765.2|2759.2|2760.7|2754.7|3
1593526500000|2020-06-30 14:15:00|2761.7|2755.7|2756.7|2750.7|2762.7|2756.7|2753.6|2747.6|41
1593526800000|2020-06-30 14:20:00|2756.2|2750.2|2755.2|2749.2|2756.7|2750.7|2751.3|2745.3|0
1593527100000|2020-06-30 14:25:00|2755.7|2749.7|2755.8|2749.8|2757.7|2751.7|2753.8|2747.8|47
1593527400000|2020-06-30 14:30:00|2756.3|2750.3|2757.8|2751.8|2759.4|2753.4|2755.8|2749.8|2
1593527700000|2020-06-30 14:35:00|2757.4|2751.4|2760.8|2754.8|2762.8|2756.8|2756.8|2750.8|0
1593528000000|2020-06-30 14:40:00|2760.4|2754.4|2762.4|2756.4|2762.9|2756.9|2759.4|2753.4|2
1593528300000|2020-06-30 14:45:00|2761.9|2755.9|2765.7|2759.7|2766.7|2760.7|2761.7|2755.7|40
1593528600000|2020-06-30 14:50:00|2765.8|2759.8|2774.7|2768.7|2774.7|2768.7|2765.8|2759.8|4
1593528900000|2020-06-30 14:55:00|2774.9|2768.9|2773.9|2767.9|2774.9|2768.9|2772.9|2766.9|16
1593529200000|2020-06-30 15:00:00|2773.5|2767.5|2770.7|2764.7|2773.9|2767.9|2770.7|2764.7|40
1593529500000|2020-06-30 15:05:00|2770.8|2764.8|2768.9|2762.9|2773.4|2767.4|2768.9|2762.9|118
1593529800000|2020-06-30 15:10:00|2769.4|2763.4|2774.4|2768.4|2774.4|2768.4|2765.9|2759.9|2
1593530100000|2020-06-30 15:15:00|2774.9|2768.9|2771.9|2765.9|2774.9|2768.9|2768.9|2762.9|28
1593530400000|2020-06-30 15:20:00|2771.4|2765.4|2765.9|2759.9|2771.4|2765.4|2762.9|2756.9|35
1593530700000|2020-06-30 15:25:00|2766.9|2760.9|2767.9|2761.9|2767.9|2761.9|2765.8|2759.8|2
1593531000000|2020-06-30 15:30:00|2768.3|2762.3|2769.9|2763.9|2772.9|2766.9|2768.3|2762.3|5
1593531300000|2020-06-30 15:35:00|2770.4|2764.4|2767.4|2761.4|2770.4|2764.4|2765.9|2759.9|7
1593531600000|2020-06-30 15:40:00|2767.3|2761.3|2762.9|2756.9|2767.3|2761.3|2762.9|2756.9|0
1593531900000|2020-06-30 15:45:00|2762.5|2756.5|2756.9|2750.9|2762.9|2756.9|2756.9|2750.9|0
1593532200000|2020-06-30 15:50:00|2757.4|2751.4|2763.4|2757.4|2763.4|2757.4|2756.9|2750.9|0
1593532500000|2020-06-30 15:55:00|2763.5|2757.5|2765.4|2759.4|2767.9|2761.9|2761.9|2755.9|29
1593532800000|2020-06-30 16:00:00|2765.6|2759.6|2790.9|2784.9|2795.3|2789.3|2764.9|2758.9|0
1593533100000|2020-06-30 16:05:00|2791.4|2785.4|2842.8|2836.8|2842.8|2836.8|2790.9|2784.9|69
1593533400000|2020-06-30 16:10:00|2842.7|2836.7|2839.3|2833.3|2851.8|2845.8|2838.7|2832.7|70
1593533700000|2020-06-30 16:15:00|2839.7|2833.7|2838.7|2832.7|2844.7|2838.7|2834.3|2828.3|1
1593534000000|2020-06-30 16:20:00|2838.6|2832.6|2830.8|2824.8|2838.8|2832.8|2829.8|2823.8|5
1593534300000|2020-06-30 16:25:00|2831.7|2825.7|2823.9|2817.9|2831.8|2825.8|2823.9|2817.9|134
1593534600000|2020-06-30 16:30:00|2824.4|2818.4|2828.9|2822.9|2830.9|2824.9|2823.9|2817.9|0
1593534900000|2020-06-30 16:35:00|2828.4|2822.4|2831|2825|2834.9|2828.9|2827.9|2821.9|4
1593535200000|2020-06-30 16:40:00|2831.5|2825.5|2826.8|2820.8|2832.7|2826.7|2825.7|2819.7|170
1593535500000|2020-06-30 16:45:00|2826.9|2820.9|2829.3|2823.3|2833.8|2827.8|2826.8|2820.8|0
1593535800000|2020-06-30 16:50:00|2829.4|2823.4|2831.8|2825.8|2833.8|2827.8|2829.4|2823.4|0
1593536100000|2020-06-30 16:55:00|2831.7|2825.7|2829.7|2823.7|2831.8|2825.8|2827.7|2821.7|154
1593536400000|2020-06-30 17:00:00|2830.1|2824.1|2826.7|2820.7|2832.7|2826.7|2826.7|2820.7|9
1593536700000|2020-06-30 17:05:00|2826.9|2820.9|2827.7|2821.7|2829.7|2823.7|2823.7|2817.7|18
1593537000000|2020-06-30 17:10:00|2828.2|2822.2|2829.7|2823.7|2829.7|2823.7|2824.7|2818.7|0
1593537300000|2020-06-30 17:15:00|2829.2|2823.2|2828.2|2822.2|2830.2|2824.2|2825.7|2819.7|4
1593537600000|2020-06-30 17:20:00|2827.7|2821.7|2826.9|2820.9|2828.9|2822.9|2825.7|2819.7|227
1593537900000|2020-06-30 17:25:00|2827.4|2821.4|2826.1|2820.1|2829.9|2823.9|2826.1|2820.1|200
1593538200000|2020-06-30 17:30:00|2826.6|2820.6|2829.6|2823.6|2830.1|2824.1|2826.5|2820.5|0
1593538500000|2020-06-30 17:35:00|2829.5|2823.5|2828.1|2822.1|2831|2825|2827|2821|48
1593538800000|2020-06-30 17:40:00|2828.9|2822.9|2830.1|2824.1|2830.5|2824.5|2827.1|2821.1|0
1593539100000|2020-06-30 17:45:00|2830.8|2824.8|2826.6|2820.6|2830.8|2824.8|2826.1|2820.1|52
1593539400000|2020-06-30 17:50:00|2826.8|2820.8|2828.1|2822.1|2829.1|2823.1|2826.1|2820.1|8
1593539700000|2020-06-30 17:55:00|2829|2823|2825.6|2819.6|2829.1|2823.1|2825.1|2819.1|36
1593540000000|2020-06-30 18:00:00|2825.5|2819.5|2826.6|2820.6|2828.1|2822.1|2825.1|2819.1|64
1593540300000|2020-06-30 18:05:00|2826.1|2820.1|2825.3|2819.3|2829.1|2823.1|2824.3|2818.3|9
1593540600000|2020-06-30 18:10:00|2825.2|2819.2|2804.2|2798.2|2825.2|2819.2|2804.2|2798.2|168
1593540900000|2020-06-30 18:15:00|2803.9|2797.9|2805.2|2799.2|2807.3|2801.3|2800.2|2794.2|155
1593561600000|2020-07-01 00:00:00|2808.2|2802.2|2812.2|2806.2|2813.6|2807.6|2807.1|2801.1|0
1593561900000|2020-07-01 00:05:00|2811.8|2805.8|2812.7|2806.7|2813.2|2807.2|2811.3|2805.3|0
1593562200000|2020-07-01 00:10:00|2813.7|2807.7|2808.7|2802.7|2813.7|2807.7|2808.7|2802.7|0
1593562500000|2020-07-01 00:15:00|2808.2|2802.2|2807.7|2801.7|2809.2|2803.2|2805.6|2799.6|1
1593562800000|2020-07-01 00:20:00|2808.7|2802.7|2807.7|2801.7|2808.7|2802.7|2806.7|2800.7|0
1593563100000|2020-07-01 00:25:00|2807.8|2801.8|2809.2|2803.2|2809.7|2803.7|2807.8|2801.8|3
1593563400000|2020-07-01 00:30:00|2809.1|2803.1|2813.6|2807.6|2813.6|2807.6|2807.6|2801.6|0
1593563700000|2020-07-01 00:35:00|2814.2|2808.2|2812.2|2806.2|2814.2|2808.2|2811.2|2805.2|0
1593564000000|2020-07-01 00:40:00|2811.6|2805.6|2811.6|2805.6|2812.7|2806.7|2811.2|2805.2|0
1593564300000|2020-07-01 00:45:00|2812.2|2806.2|2813.6|2807.6|2814.7|2808.7|2812.2|2806.2|0
1593564600000|2020-07-01 00:50:00|2814|2808|2813.7|2807.7|2814.2|2808.2|2813.1|2807.1|0
1593564900000|2020-07-01 00:55:00|2813.2|2807.2|2816.7|2810.7|2817.2|2811.2|2813.2|2807.2|0
1593565200000|2020-07-01 01:00:00|2817.7|2811.7|2814.6|2808.6|2817.7|2811.7|2811.6|2805.6|0
1593565500000|2020-07-01 01:05:00|2814.2|2808.2|2815.6|2809.6|2815.6|2809.6|2812.2|2806.2|0
1593565800000|2020-07-01 01:10:00|2815.2|2809.2|2813.7|2807.7|2815.6|2809.6|2813.1|2807.1|0
1593566100000|2020-07-01 01:15:00|2813.8|2807.8|2813.6|2807.6|2816.1|2810.1|2813.2|2807.2|0
1593566400000|2020-07-01 01:20:00|2814.1|2808.1|2812.6|2806.6|2814.1|2808.1|2812.2|2806.2|0
1593566700000|2020-07-01 01:25:00|2812.7|2806.7|2814.6|2808.6|2814.6|2808.6|2812.7|2806.7|0
1593567000000|2020-07-01 01:30:00|2815.1|2809.1|2818.6|2812.6|2818.6|2812.6|2814.2|2808.2|0
1593567300000|2020-07-01 01:35:00|2818.2|2812.2|2816.7|2810.7|2820.2|2814.2|2816.7|2810.7|0
1593567600000|2020-07-01 01:40:00|2816.8|2810.8|2817.2|2811.2|2817.3|2811.3|2815.2|2809.2|0
1593567900000|2020-07-01 01:45:00|2816.6|2810.6|2815.2|2809.2|2817.2|2811.2|2815.2|2809.2|0
1593568200000|2020-07-01 01:50:00|2815.6|2809.6|2815.2|2809.2|2816.7|2810.7|2815.2|2809.2|0
1593568500000|2020-07-01 01:55:00|2815.7|2809.7|2815.2|2809.2|2816.6|2810.6|2815.2|2809.2|0
1593568800000|2020-07-01 02:00:00|2814.7|2808.7|2816.2|2810.2|2816.7|2810.7|2814.6|2808.6|0
1593569100000|2020-07-01 02:05:00|2816.6|2810.6|2816.6|2810.6|2818.6|2812.6|2816.6|2810.6|0
1593569400000|2020-07-01 02:10:00|2816.7|2810.7|2817.2|2811.2|2818.1|2812.1|2816.6|2810.6|0
1593569700000|2020-07-01 02:15:00|2816.2|2810.2|2815.7|2809.7|2816.7|2810.7|2815.7|2809.7|0
1593570000000|2020-07-01 02:20:00|2816.2|2810.2|2814.2|2808.2|2816.2|2810.2|2814.1|2808.1|0
1593570300000|2020-07-01 02:25:00|2814.7|2808.7|2818.7|2812.7|2818.7|2812.7|2814.2|2808.2|0
1593570600000|2020-07-01 02:30:00|2819.1|2813.1|2814.7|2808.7|2820.2|2814.2|2814.2|2808.2|0
1593570900000|2020-07-01 02:35:00|2815.1|2809.1|2813.7|2807.7|2815.7|2809.7|2813.2|2807.2|0
1593571200000|2020-07-01 02:40:00|2814.2|2808.2|2813.8|2807.8|2815.6|2809.6|2813.3|2807.3|0
1593571500000|2020-07-01 02:45:00|2814.3|2808.3|2812.8|2806.8|2814.3|2808.3|2812.3|2806.3|0
1593571800000|2020-07-01 02:50:00|2813|2807|2812.7|2806.7|2813.7|2807.7|2811.3|2805.3|0
1593572100000|2020-07-01 02:55:00|2812.8|2806.8|2814.2|2808.2|2814.2|2808.2|2811.8|2805.8|0
1593572400000|2020-07-01 03:00:00|2815.8|2809.8|2816.4|2810.4|2817.2|2811.2|2815.3|2809.3|0
1593572700000|2020-07-01 03:05:00|2816.9|2810.9|2813.7|2807.7|2816.9|2810.9|2813.7|2807.7|0
1593573000000|2020-07-01 03:10:00|2813.9|2807.9|2814.4|2808.4|2814.4|2808.4|2813.9|2807.9|0
1593573300000|2020-07-01 03:15:00|2814.2|2808.2|2812.4|2806.4|2814.2|2808.2|2810.4|2804.4|0
1593573600000|2020-07-01 03:20:00|2811.7|2805.7|2810.9|2804.9|2812.4|2806.4|2810.4|2804.4|0
1593573900000|2020-07-01 03:25:00|2810.4|2804.4|2810.7|2804.7|2811.4|2805.4|2809.4|2803.4|0
1593574200000|2020-07-01 03:30:00|2810.9|2804.9|2811.4|2805.4|2811.4|2805.4|2810.4|2804.4|0
1593574500000|2020-07-01 03:35:00|2812.4|2806.4|2809.4|2803.4|2812.4|2806.4|2809.4|2803.4|0
1593574800000|2020-07-01 03:40:00|2810|2804|2809.8|2803.8|2810.4|2804.4|2808.3|2802.3|0
1593575100000|2020-07-01 03:45:00|2809.4|2803.4|2808.4|2802.4|2809.4|2803.4|2807.8|2801.8|0
1593575400000|2020-07-01 03:50:00|2808.3|2802.3|2810.3|2804.3|2810.4|2804.4|2808.3|2802.3|0
1593575700000|2020-07-01 03:55:00|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|0
1593576000000|2020-07-01 04:00:00|2809.9|2803.9|2809.4|2803.4|2809.9|2803.9|2809.4|2803.4|0
1593576300000|2020-07-01 04:05:00|2808.4|2802.4|2808.4|2802.4|2808.9|2802.9|2808.4|2802.4|0
1593576600000|2020-07-01 04:10:00|2807.9|2801.9|2808|2802|2808.4|2802.4|2807.4|2801.4|0
1593576900000|2020-07-01 04:15:00|2808.4|2802.4|2810.4|2804.4|2810.4|2804.4|2808.4|2802.4|0
1593577500000|2020-07-01 04:25:00|2811.4|2805.4|2810.4|2804.4|2811.4|2805.4|2810.4|2804.4|0
1593577800000|2020-07-01 04:30:00|2810.9|2804.9|2809.4|2803.4|2810.9|2804.9|2807.8|2801.8|0
1593578100000|2020-07-01 04:35:00|2809.3|2803.3|2808.9|2802.9|2810.4|2804.4|2808.4|2802.4|0
1593578400000|2020-07-01 04:40:00|2808.8|2802.8|2809.4|2803.4|2809.8|2803.8|2808.4|2802.4|0
1593578700000|2020-07-01 04:45:00|2809.8|2803.8|2810.9|2804.9|2811.3|2805.3|2809.4|2803.4|0
1593579000000|2020-07-01 04:50:00|2811.3|2805.3|2810.9|2804.9|2811.4|2805.4|2810.4|2804.4|0
1593579300000|2020-07-01 04:55:00|2810.4|2804.4|2809.9|2803.9|2810.4|2804.4|2809.9|2803.9|0
1593579600000|2020-07-01 05:00:00|2809.4|2803.4|2811.4|2805.4|2811.4|2805.4|2809.4|2803.4|0
1593579900000|2020-07-01 05:05:00|2811.3|2805.3|2810.8|2804.8|2811.4|2805.4|2809.4|2803.4|0
1593580200000|2020-07-01 05:10:00|2810.4|2804.4|2809.4|2803.4|2810.4|2804.4|2809.4|2803.4|0
1593580500000|2020-07-01 05:15:00|2808.5|2802.5|2808.4|2802.4|2809.3|2803.3|2807.4|2801.4|0
1593580800000|2020-07-01 05:20:00|2808.9|2802.9|2808.4|2802.4|2810.4|2804.4|2807.8|2801.8|0
1593581100000|2020-07-01 05:25:00|2808.9|2802.9|2809.4|2803.4|2810.3|2804.3|2808.4|2802.4|0
1593581400000|2020-07-01 05:30:00|2809.9|2803.9|2808.4|2802.4|2809.9|2803.9|2808.4|2802.4|0
1593581700000|2020-07-01 05:35:00|2807.8|2801.8|2808.4|2802.4|2809.4|2803.4|2807.8|2801.8|0
1593582000000|2020-07-01 05:40:00|2807.9|2801.9|2806.8|2800.8|2808.4|2802.4|2806.4|2800.4|0
1593582300000|2020-07-01 05:45:00|2806.4|2800.4|2805.4|2799.4|2807.4|2801.4|2803.3|2797.3|0
1593582600000|2020-07-01 05:50:00|2804.8|2798.8|2805.9|2799.9|2805.9|2799.9|2803.3|2797.3|0
1593582900000|2020-07-01 05:55:00|2806.3|2800.3|2809.3|2803.3|2809.3|2803.3|2805.4|2799.4|0
1593583200000|2020-07-01 06:00:00|2808.9|2802.9|2808.9|2802.9|2809.4|2803.4|2808|2802|0
1593583500000|2020-07-01 06:05:00|2809.3|2803.3|2810.4|2804.4|2810.4|2804.4|2809.3|2803.3|0
1593583800000|2020-07-01 06:10:00|2811.4|2805.4|2812.9|2806.9|2813.4|2807.4|2811.4|2805.4|0
1593584100000|2020-07-01 06:15:00|2812.8|2806.8|2810.9|2804.9|2812.8|2806.8|2810.9|2804.9|0
1593584400000|2020-07-01 06:20:00|2811|2805|2812.9|2806.9|2813.4|2807.4|2811|2805|0
1593584700000|2020-07-01 06:25:00|2813.4|2807.4|2812.4|2806.4|2813.4|2807.4|2811.4|2805.4|0
1593585000000|2020-07-01 06:30:00|2812.3|2806.3|2810.4|2804.4|2812.3|2806.3|2810.4|2804.4|0
1593585300000|2020-07-01 06:35:00|2810.8|2804.8|2812.4|2806.4|2812.4|2806.4|2810.4|2804.4|0
1593585600000|2020-07-01 06:40:00|2812.9|2806.9|2813.4|2807.4|2813.4|2807.4|2812.4|2806.4|0
1593585900000|2020-07-01 06:45:00|2812.4|2806.4|2814.4|2808.4|2815.4|2809.4|2812.4|2806.4|0
1593586200000|2020-07-01 06:50:00|2814.9|2808.9|2814.4|2808.4|2815.4|2809.4|2813.6|2807.6|0
1593586500000|2020-07-01 06:55:00|2815.3|2809.3|2814.4|2808.4|2816.4|2810.4|2814.4|2808.4|0
1593586800000|2020-07-01 07:00:00|2815.4|2809.4|2812.4|2806.4|2815.4|2809.4|2812.4|2806.4|0
1593587100000|2020-07-01 07:05:00|2812.3|2806.3|2813.4|2807.4|2813.4|2807.4|2810.9|2804.9|0
1593587400000|2020-07-01 07:10:00|2813.5|2807.5|2815.4|2809.4|2816.4|2810.4|2813.3|2807.3|0
1593587700000|2020-07-01 07:15:00|2815.8|2809.8|2816.4|2810.4|2816.4|2810.4|2815.4|2809.4|0
1593588000000|2020-07-01 07:20:00|2817.4|2811.4|2815.4|2809.4|2817.4|2811.4|2815.3|2809.3|0
1593588300000|2020-07-01 07:25:00|2815.3|2809.3|2815.4|2809.4|2816.4|2810.4|2814.4|2808.4|0
1593588600000|2020-07-01 07:30:00|2815.5|2809.5|2815.4|2809.4|2815.9|2809.9|2814.4|2808.4|0
1593588900000|2020-07-01 07:35:00|2816.4|2810.4|2816.4|2810.4|2816.9|2810.9|2815.9|2809.9|0
1593589200000|2020-07-01 07:40:00|2817.3|2811.3|2817.4|2811.4|2817.4|2811.4|2816.4|2810.4|0
1593589500000|2020-07-01 07:45:00|2817.9|2811.9|2820.4|2814.4|2821.4|2815.4|2817.9|2811.9|0
1593589800000|2020-07-01 07:50:00|2819.9|2813.9|2819.4|2813.4|2820.4|2814.4|2819.4|2813.4|0
1593590100000|2020-07-01 07:55:00|2818.4|2812.4|2820.4|2814.4|2820.4|2814.4|2818.4|2812.4|0
1593590400000|2020-07-01 08:00:00|2819.9|2813.9|2821.4|2815.4|2821.9|2815.9|2819.9|2813.9|0
1593590700000|2020-07-01 08:05:00|2821.9|2815.9|2821.9|2815.9|2823.4|2817.4|2821.9|2815.9|0
1593591000000|2020-07-01 08:10:00|2822.3|2816.3|2822.9|2816.9|2824.4|2818.4|2822.3|2816.3|0
1593591300000|2020-07-01 08:15:00|2822.4|2816.4|2819.4|2813.4|2823.4|2817.4|2819.4|2813.4|0
1593591600000|2020-07-01 08:20:00|2819.5|2813.5|2819.4|2813.4|2820.4|2814.4|2819.4|2813.4|0
1593591900000|2020-07-01 08:25:00|2819|2813|2819.4|2813.4|2820.4|2814.4|2818.4|2812.4|0
1593592200000|2020-07-01 08:30:00|2819|2813|2821.4|2815.4|2821.4|2815.4|2818.9|2812.9|0
1593592500000|2020-07-01 08:35:00|2821.5|2815.5|2823.4|2817.4|2823.4|2817.4|2821.4|2815.4|0
1593592800000|2020-07-01 08:40:00|2823.9|2817.9|2825.4|2819.4|2825.4|2819.4|2823.4|2817.4|0
1593593100000|2020-07-01 08:45:00|2826.3|2820.3|2828.4|2822.4|2829|2823|2826.3|2820.3|0
1593593400000|2020-07-01 08:50:00|2829.3|2823.3|2827.9|2821.9|2829.4|2823.4|2827.4|2821.4|0
1593593700000|2020-07-01 08:55:00|2827.4|2821.4|2827.4|2821.4|2828.4|2822.4|2826.4|2820.4|0
1593594000000|2020-07-01 09:00:00|2826.5|2820.5|2823.4|2817.4|2826.5|2820.5|2822.4|2816.4|0
1593594300000|2020-07-01 09:05:00|2823.5|2817.5|2823.9|2817.9|2824.4|2818.4|2823.4|2817.4|0
1593594600000|2020-07-01 09:10:00|2823.8|2817.8|2822.9|2816.9|2824.4|2818.4|2822.4|2816.4|0
1593594900000|2020-07-01 09:15:00|2823.4|2817.4|2822.4|2816.4|2823.4|2817.4|2821.4|2815.4|0
1593595200000|2020-07-01 09:20:00|2822.9|2816.9|2823.4|2817.4|2823.4|2817.4|2822.4|2816.4|0
1593595500000|2020-07-01 09:25:00|2824.4|2818.4|2824.4|2818.4|2826.4|2820.4|2824.4|2818.4|0
1593595800000|2020-07-01 09:30:00|2824.3|2818.3|2825.4|2819.4|2825.4|2819.4|2824.3|2818.3|0
1593596100000|2020-07-01 09:35:00|2824.9|2818.9|2826.4|2820.4|2826.4|2820.4|2824.9|2818.9|0
1593596400000|2020-07-01 09:40:00|2825.9|2819.9|2823.4|2817.4|2825.9|2819.9|2823.4|2817.4|0
1593596700000|2020-07-01 09:45:00|2824.3|2818.3|2822.4|2816.4|2824.3|2818.3|2821.4|2815.4|0
1593597000000|2020-07-01 09:50:00|2821.9|2815.9|2820.4|2814.4|2821.9|2815.9|2820.4|2814.4|0
1593597300000|2020-07-01 09:55:00|2820.9|2814.9|2817.4|2811.4|2820.9|2814.9|2816.4|2810.4|0
1593597600000|2020-07-01 10:00:00|2816.9|2810.9|2819.4|2813.4|2820.4|2814.4|2816.4|2810.4|0
1593597900000|2020-07-01 10:05:00|2818.9|2812.9|2821.4|2815.4|2821.5|2815.5|2818.4|2812.4|0
1593598200000|2020-07-01 10:10:00|2820.4|2814.4|2821.4|2815.4|2821.9|2815.9|2820.4|2814.4|0
1593598500000|2020-07-01 10:15:00|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.4|2815.4|0
1593598800000|2020-07-01 10:20:00|2822.9|2816.9|2822.9|2816.9|2823.4|2817.4|2821.9|2815.9|0
1593599100000|2020-07-01 10:25:00|2822.8|2816.8|2820.4|2814.4|2822.8|2816.8|2820.4|2814.4|0
1593599400000|2020-07-01 10:30:00|2820.9|2814.9|2820.9|2814.9|2821.4|2815.4|2819.4|2813.4|1
1593599700000|2020-07-01 10:35:00|2820.4|2814.4|2817.9|2811.9|2820.4|2814.4|2816.9|2810.9|0
1593600000000|2020-07-01 10:40:00|2817.4|2811.4|2817.9|2811.9|2817.9|2811.9|2816.4|2810.4|0
1593600300000|2020-07-01 10:45:00|2817.4|2811.4|2817.9|2811.9|2818.4|2812.4|2817.4|2811.4|0
1593600600000|2020-07-01 10:50:00|2818.4|2812.4|2816.4|2810.4|2818.4|2812.4|2816.4|2810.4|0
1593600900000|2020-07-01 10:55:00|2815.5|2809.5|2815.4|2809.4|2816.4|2810.4|2815.4|2809.4|0
1593601200000|2020-07-01 11:00:00|2814.9|2808.9|2812.9|2806.9|2815.4|2809.4|2812.9|2806.9|0
1593601500000|2020-07-01 11:05:00|2812.4|2806.4|2813.9|2807.9|2814.4|2808.4|2811.4|2805.4|0
1593601800000|2020-07-01 11:10:00|2814.4|2808.4|2813.4|2807.4|2814.4|2808.4|2812.4|2806.4|0
1593602100000|2020-07-01 11:15:00|2814.4|2808.4|2813.4|2807.4|2814.4|2808.4|2813.4|2807.4|0
1593602400000|2020-07-01 11:20:00|2812.6|2806.6|2813.9|2807.9|2813.9|2807.9|2812.4|2806.4|0
1593602700000|2020-07-01 11:25:00|2813.4|2807.4|2816.9|2810.9|2816.9|2810.9|2812.9|2806.9|0
1593603000000|2020-07-01 11:30:00|2817.4|2811.4|2816.9|2810.9|2819.3|2813.3|2816.4|2810.4|0
1593603300000|2020-07-01 11:35:00|2816.8|2810.8|2815.5|2809.5|2816.8|2810.8|2814.4|2808.4|0
1593603600000|2020-07-01 11:40:00|2815.9|2809.9|2816.4|2810.4|2817.4|2811.4|2814.9|2808.9|0
1593603900000|2020-07-01 11:45:00|2816.9|2810.9|2818|2812|2818.5|2812.5|2816.4|2810.4|2
1593604200000|2020-07-01 11:50:00|2817.5|2811.5|2819.5|2813.5|2821.5|2815.5|2817.5|2811.5|0
1593604500000|2020-07-01 11:55:00|2819|2813|2819.5|2813.5|2820.5|2814.5|2818.5|2812.5|0
1593604800000|2020-07-01 12:00:00|2819|2813|2815|2809|2819|2813|2814.5|2808.5|0
1593605100000|2020-07-01 12:05:00|2814.5|2808.5|2812.6|2806.6|2815.5|2809.5|2812.6|2806.6|1
1593605400000|2020-07-01 12:10:00|2812.7|2806.7|2811|2805|2813.5|2807.5|2810.5|2804.5|1
1593605700000|2020-07-01 12:15:00|2810.9|2804.9|2811.5|2805.5|2811.5|2805.5|2809.5|2803.5|0
1593606000000|2020-07-01 12:20:00|2812|2806|2812.5|2806.5|2813.5|2807.5|2811.5|2805.5|0
1593606300000|2020-07-01 12:25:00|2812.6|2806.6|2816|2810|2816|2810|2812.6|2806.6|0
1593606600000|2020-07-01 12:30:00|2815.5|2809.5|2820|2814|2820|2814|2815.5|2809.5|0
1593606900000|2020-07-01 12:35:00|2819.5|2813.5|2820.6|2814.6|2822.6|2816.6|2819.5|2813.5|0
1593607200000|2020-07-01 12:40:00|2820.4|2814.4|2820.1|2814.1|2820.6|2814.6|2818.6|2812.6|0
1593610200000|2020-07-01 13:30:00|2818.5|2812.5|2812.5|2806.5|2818.5|2812.5|2806|2800|12
1593610500000|2020-07-01 13:35:00|2812.1|2806.1|2818.4|2812.4|2819.3|2813.3|2809.5|2803.5|55
1593610800000|2020-07-01 13:40:00|2819.4|2813.4|2825.9|2819.9|2827.4|2821.4|2818.4|2812.4|2
1593611100000|2020-07-01 13:45:00|2826.4|2820.4|2833.4|2827.4|2833.4|2827.4|2824.4|2818.4|5
1593611400000|2020-07-01 13:50:00|2833.9|2827.9|2830.4|2824.4|2834.4|2828.4|2830.4|2824.4|1
1593611700000|2020-07-01 13:55:00|2830.6|2824.6|2830.9|2824.9|2831.4|2825.4|2828.9|2822.9|0
1593612000000|2020-07-01 14:00:00|2831.3|2825.3|2830.4|2824.4|2832.4|2826.4|2829.9|2823.9|1
1593612300000|2020-07-01 14:05:00|2830.9|2824.9|2833.9|2827.9|2835.4|2829.4|2830.4|2824.4|1
1593612600000|2020-07-01 14:10:00|2834.4|2828.4|2829.4|2823.4|2837.4|2831.4|2828.4|2822.4|271
1593612900000|2020-07-01 14:15:00|2830|2824|2821.6|2815.6|2830|2824|2821.6|2815.6|46
1593613200000|2020-07-01 14:20:00|2822.6|2816.6|2821.7|2815.7|2823.6|2817.6|2815.7|2809.7|31
1593613500000|2020-07-01 14:25:00|2822.1|2816.1|2822.2|2816.2|2827.2|2821.2|2820.7|2814.7|0
1593613800000|2020-07-01 14:30:00|2822.6|2816.6|2829.7|2823.7|2829.8|2823.8|2820.6|2814.6|0
1593614100000|2020-07-01 14:35:00|2829.6|2823.6|2831.7|2825.7|2832.2|2826.2|2827.7|2821.7|0
1593614400000|2020-07-01 14:40:00|2831.8|2825.8|2836.7|2830.7|2836.7|2830.7|2831.8|2825.8|7
1593614700000|2020-07-01 14:45:00|2836.8|2830.8|2834.7|2828.7|2837.7|2831.7|2834.7|2828.7|0
1593615000000|2020-07-01 14:50:00|2834.8|2828.8|2837.7|2831.7|2837.7|2831.7|2832.7|2826.7|1
1593615300000|2020-07-01 14:55:00|2836.9|2830.9|2838|2832|2838|2832|2834.8|2828.8|91
1593615600000|2020-07-01 15:00:00|2837.9|2831.9|2835|2829|2840|2834|2835|2829|50
1593615900000|2020-07-01 15:05:00|2834|2828|2829.9|2823.9|2836.8|2830.8|2829.8|2823.8|18
1593616200000|2020-07-01 15:10:00|2830.4|2824.4|2833.4|2827.4|2833.4|2827.4|2828.8|2822.8|55
1593616500000|2020-07-01 15:15:00|2833.8|2827.8|2831.8|2825.8|2833.8|2827.8|2830.8|2824.8|100
1593616800000|2020-07-01 15:20:00|2830.8|2824.8|2829.8|2823.8|2830.8|2824.8|2828.8|2822.8|0
1593617100000|2020-07-01 15:25:00|2828.9|2822.9|2828.8|2822.8|2828.9|2822.9|2827.8|2821.8|0
1593617400000|2020-07-01 15:30:00|2828.4|2822.4|2835.8|2829.8|2836.8|2830.8|2827.8|2821.8|1
1593617700000|2020-07-01 15:35:00|2836.3|2830.3|2836|2830|2836.8|2830.8|2832.8|2826.8|18
1593618000000|2020-07-01 15:40:00|2836.4|2830.4|2837.9|2831.9|2838.8|2832.8|2835.9|2829.9|0
1593618300000|2020-07-01 15:45:00|2838.8|2832.8|2831.8|2825.8|2838.8|2832.8|2831.8|2825.8|0
1593618600000|2020-07-01 15:50:00|2832.2|2826.2|2831.7|2825.7|2833.7|2827.7|2831.5|2825.5|0
1593618900000|2020-07-01 15:55:00|2832.1|2826.1|2830.8|2824.8|2833.2|2827.2|2830.7|2824.7|45
1593619200000|2020-07-01 16:00:00|2831.2|2825.2|2832.7|2826.7|2834.7|2828.7|2831.2|2825.2|0
1593619500000|2020-07-01 16:05:00|2832.8|2826.8|2830.2|2824.2|2832.8|2826.8|2830.2|2824.2|0
1593619800000|2020-07-01 16:10:00|2829.8|2823.8|2834.2|2828.2|2834.7|2828.7|2828.8|2822.8|0
1593620100000|2020-07-01 16:15:00|2833.8|2827.8|2835.7|2829.7|2835.7|2829.7|2833.8|2827.8|1
1593620400000|2020-07-01 16:20:00|2835.9|2829.9|2835.8|2829.8|2837.7|2831.7|2835.8|2829.8|0
1593620700000|2020-07-01 16:25:00|2836.2|2830.2|2835.2|2829.2|2837.2|2831.2|2834.8|2828.8|0
1593621000000|2020-07-01 16:30:00|2835.3|2829.3|2837.8|2831.8|2837.9|2831.9|2835.3|2829.3|1
1593621300000|2020-07-01 16:35:00|2837.4|2831.4|2834.8|2828.8|2837.8|2831.8|2834.8|2828.8|79
1593621600000|2020-07-01 16:40:00|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2834.8|2828.8|0
1593621900000|2020-07-01 16:45:00|2835.3|2829.3|2836.3|2830.3|2837.7|2831.7|2832.8|2826.8|3
1593622200000|2020-07-01 16:50:00|2836.8|2830.8|2837.3|2831.3|2837.8|2831.8|2835.8|2829.8|0
1593622500000|2020-07-01 16:55:00|2836.8|2830.8|2831.3|2825.3|2836.8|2830.8|2831.3|2825.3|0
1593622800000|2020-07-01 17:00:00|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2829.8|2823.8|1
1593623100000|2020-07-01 17:05:00|2830.9|2824.9|2836.3|2830.3|2836.3|2830.3|2829.8|2823.8|2
1593623400000|2020-07-01 17:10:00|2836.7|2830.7|2836.8|2830.8|2836.8|2830.8|2833.8|2827.8|0
1593623700000|2020-07-01 17:15:00|2837.8|2831.8|2836.2|2830.2|2837.8|2831.8|2833.8|2827.8|0
1593624000000|2020-07-01 17:20:00|2835.8|2829.8|2841.8|2835.8|2841.8|2835.8|2835.8|2829.8|0
1593624300000|2020-07-01 17:25:00|2840.8|2834.8|2841.3|2835.3|2842.8|2836.8|2840.8|2834.8|0
1593624600000|2020-07-01 17:30:00|2840.8|2834.8|2837.8|2831.8|2842.8|2836.8|2837.8|2831.8|0
1593624900000|2020-07-01 17:35:00|2838.8|2832.8|2839.8|2833.8|2840.2|2834.2|2836.8|2830.8|0
1593625200000|2020-07-01 17:40:00|2840.6|2834.6|2841.8|2835.8|2841.8|2835.8|2837.8|2831.8|0
1593625500000|2020-07-01 17:45:00|2842.8|2836.8|2836.8|2830.8|2842.8|2836.8|2835.8|2829.8|0
1593625800000|2020-07-01 17:50:00|2836.4|2830.4|2836.8|2830.8|2838.8|2832.8|2835.8|2829.8|0
1593626100000|2020-07-01 17:55:00|2837.3|2831.3|2837.3|2831.3|2838.8|2832.8|2834.8|2828.8|19
1593626400000|2020-07-01 18:00:00|2837.8|2831.8|2840.3|2834.3|2840.7|2834.7|2836.8|2830.8|0
1593626700000|2020-07-01 18:05:00|2840.7|2834.7|2836.1|2830.1|2840.8|2834.8|2834.7|2828.7|70
1593627000000|2020-07-01 18:10:00|2835.7|2829.7|2833.6|2827.6|2840.5|2834.5|2831.6|2825.6|106
1593627300000|2020-07-01 18:15:00|2832.5|2826.5|2833.6|2827.6|2835.6|2829.6|2830.6|2824.6|14
1593648000000|2020-07-02 00:00:00|2834.7|2828.7|2832.9|2826.9|2834.7|2828.7|2830.9|2824.9|0
1593648300000|2020-07-02 00:05:00|2833.4|2827.4|2841.9|2835.9|2841.9|2835.9|2833.4|2827.4|0
1593648600000|2020-07-02 00:10:00|2841.8|2835.8|2837.4|2831.4|2841.8|2835.8|2836.9|2830.9|0
1593648900000|2020-07-02 00:15:00|2836.9|2830.9|2834.9|2828.9|2836.9|2830.9|2833.9|2827.9|0
1593649200000|2020-07-02 00:20:00|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|0
1593649500000|2020-07-02 00:25:00|2835|2829|2833.9|2827.9|2835.9|2829.9|2832.9|2826.9|0
1593649800000|2020-07-02 00:30:00|2833.4|2827.4|2832.9|2826.9|2833.9|2827.9|2831.9|2825.9|0
1593650100000|2020-07-02 00:35:00|2833|2827|2833.9|2827.9|2833.9|2827.9|2832.9|2826.9|0
1593650400000|2020-07-02 00:40:00|2833.4|2827.4|2833.4|2827.4|2833.9|2827.9|2832.9|2826.9|0
1593650700000|2020-07-02 00:45:00|2832.9|2826.9|2833.9|2827.9|2833.9|2827.9|2832.9|2826.9|0
1593651000000|2020-07-02 00:50:00|2834.4|2828.4|2833.9|2827.9|2834.4|2828.4|2833.4|2827.4|0
1593651300000|2020-07-02 00:55:00|2834.4|2828.4|2836.9|2830.9|2836.9|2830.9|2833.9|2827.9|0
1593651600000|2020-07-02 01:00:00|2837.1|2831.1|2835.9|2829.9|2837.8|2831.8|2835|2829|0
1593651900000|2020-07-02 01:05:00|2836|2830|2837.9|2831.9|2838.9|2832.9|2836|2830|0
1593652200000|2020-07-02 01:10:00|2838.4|2832.4|2835.4|2829.4|2838.4|2832.4|2834.9|2828.9|0
1593652500000|2020-07-02 01:15:00|2835.3|2829.3|2838.9|2832.9|2838.9|2832.9|2834.9|2828.9|0
1593652800000|2020-07-02 01:20:00|2839.4|2833.4|2843.9|2837.9|2844.9|2838.9|2838.9|2832.9|0
1593653100000|2020-07-02 01:25:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2842.9|2836.9|0
1593653400000|2020-07-02 01:30:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2844.9|2838.9|0
1593653700000|2020-07-02 01:35:00|2846.9|2840.9|2846.9|2840.9|2847.9|2841.9|2845.9|2839.9|0
1593654000000|2020-07-02 01:40:00|2847|2841|2847.9|2841.9|2848.4|2842.4|2847|2841|0
1593654300000|2020-07-02 01:45:00|2846.9|2840.9|2847.4|2841.4|2847.4|2841.4|2845.9|2839.9|0
1593654600000|2020-07-02 01:50:00|2847.5|2841.5|2846.9|2840.9|2847.9|2841.9|2845.9|2839.9|0
1593654900000|2020-07-02 01:55:00|2847.8|2841.8|2846.9|2840.9|2847.9|2841.9|2845.9|2839.9|0
1593655200000|2020-07-02 02:00:00|2846|2840|2845.9|2839.9|2847.9|2841.9|2844.9|2838.9|0
1593655500000|2020-07-02 02:05:00|2846.4|2840.4|2845.9|2839.9|2846.9|2840.9|2845.4|2839.4|0
1593655800000|2020-07-02 02:10:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2844.9|2838.9|0
1593656100000|2020-07-02 02:15:00|2846.3|2840.3|2846.4|2840.4|2846.9|2840.9|2846.3|2840.3|0
1593656400000|2020-07-02 02:20:00|2846.3|2840.3|2845.9|2839.9|2846.3|2840.3|2844.9|2838.9|0
1593656700000|2020-07-02 02:25:00|2846.4|2840.4|2845.9|2839.9|2846.9|2840.9|2845.8|2839.8|0
1593657000000|2020-07-02 02:30:00|2846.4|2840.4|2848.9|2842.9|2849.9|2843.9|2846.4|2840.4|0
1593657300000|2020-07-02 02:35:00|2849.9|2843.9|2848.9|2842.9|2849.9|2843.9|2847.9|2841.9|0
1593657600000|2020-07-02 02:40:00|2848.4|2842.4|2848.9|2842.9|2848.9|2842.9|2848.4|2842.4|0
1593657900000|2020-07-02 02:45:00|2849.9|2843.9|2845.9|2839.9|2849.9|2843.9|2845.9|2839.9|0
1593658200000|2020-07-02 02:50:00|2846|2840|2846.9|2840.9|2847.4|2841.4|2845.9|2839.9|0
1593658500000|2020-07-02 02:55:00|2846.4|2840.4|2846.9|2840.9|2846.9|2840.9|2845.4|2839.4|0
1593658800000|2020-07-02 03:00:00|2847|2841|2846.9|2840.9|2847.4|2841.4|2845.9|2839.9|0
1593659100000|2020-07-02 03:05:00|2847|2841|2847.9|2841.9|2847.9|2841.9|2846.9|2840.9|0
1593659400000|2020-07-02 03:10:00|2848.9|2842.9|2848.4|2842.4|2849.4|2843.4|2847.9|2841.9|0
1593659700000|2020-07-02 03:15:00|2848.3|2842.3|2848.9|2842.9|2848.9|2842.9|2847.9|2841.9|0
1593660000000|2020-07-02 03:20:00|2849|2843|2851.9|2845.9|2851.9|2845.9|2848.9|2842.9|0
1593660300000|2020-07-02 03:25:00|2851.4|2845.4|2849.9|2843.9|2851.9|2845.9|2849.9|2843.9|0
1593660600000|2020-07-02 03:30:00|2850.4|2844.4|2850.4|2844.4|2850.9|2844.9|2850.4|2844.4|0
1593660900000|2020-07-02 03:35:00|2849.9|2843.9|2849.9|2843.9|2850.9|2844.9|2849.9|2843.9|0
1593661200000|2020-07-02 03:40:00|2849.3|2843.3|2849.9|2843.9|2850.9|2844.9|2848.9|2842.9|0
1593661500000|2020-07-02 03:45:00|2850.9|2844.9|2849.9|2843.9|2850.9|2844.9|2849.9|2843.9|0
1593661800000|2020-07-02 03:50:00|2849|2843|2849.4|2843.4|2849.9|2843.9|2848.9|2842.9|0
1593662100000|2020-07-02 03:55:00|2849.5|2843.5|2851.4|2845.4|2851.9|2845.9|2849.5|2843.5|0
1593662400000|2020-07-02 04:00:00|2850.9|2844.9|2850.9|2844.9|2851.9|2845.9|2850.9|2844.9|0
1593662700000|2020-07-02 04:05:00|2851|2845|2850.9|2844.9|2851.4|2845.4|2850.9|2844.9|0
1593663000000|2020-07-02 04:10:00|2851.4|2845.4|2851.9|2845.9|2852.4|2846.4|2851.4|2845.4|0
1593663300000|2020-07-02 04:15:00|2851.4|2845.4|2850.9|2844.9|2851.4|2845.4|2849.9|2843.9|0
1593663600000|2020-07-02 04:20:00|2850.4|2844.4|2850.4|2844.4|2850.9|2844.9|2849.9|2843.9|0
1593663900000|2020-07-02 04:25:00|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|0
1593664200000|2020-07-02 04:30:00|2850.8|2844.8|2846.9|2840.9|2850.8|2844.8|2846.9|2840.9|0
1593664500000|2020-07-02 04:35:00|2847|2841|2847.4|2841.4|2848.9|2842.9|2846.9|2840.9|0
1593664800000|2020-07-02 04:40:00|2847.9|2841.9|2849.9|2843.9|2849.9|2843.9|2847.9|2841.9|0
1593665100000|2020-07-02 04:45:00|2850.4|2844.4|2850.9|2844.9|2850.9|2844.9|2849.9|2843.9|0
1593665400000|2020-07-02 04:50:00|2851.4|2845.4|2848.9|2842.9|2851.8|2845.8|2848.9|2842.9|0
1593665700000|2020-07-02 04:55:00|2848|2842|2848.9|2842.9|2848.9|2842.9|2848|2842|0
1593666000000|2020-07-02 05:00:00|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|0
1593666300000|2020-07-02 05:05:00|2847.9|2841.9|2847.9|2841.9|2848.4|2842.4|2846.9|2840.9|0
1593666600000|2020-07-02 05:10:00|2848.4|2842.4|2848.9|2842.9|2849.9|2843.9|2847.9|2841.9|0
1593666900000|2020-07-02 05:15:00|2848|2842|2850.9|2844.9|2850.9|2844.9|2848|2842|0
1593667200000|2020-07-02 05:20:00|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|0
1593667500000|2020-07-02 05:25:00|2850.5|2844.5|2850.9|2844.9|2851.4|2845.4|2850.5|2844.5|0
1593667800000|2020-07-02 05:30:00|2851.4|2845.4|2849.9|2843.9|2851.9|2845.9|2848.9|2842.9|0
1593668100000|2020-07-02 05:35:00|2849.4|2843.4|2848.4|2842.4|2849.4|2843.4|2847.9|2841.9|0
1593668400000|2020-07-02 05:40:00|2848.5|2842.5|2850.4|2844.4|2850.8|2844.8|2847.9|2841.9|0
1593668700000|2020-07-02 05:45:00|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2849.9|2843.9|0
1593669000000|2020-07-02 05:50:00|2850.4|2844.4|2851.4|2845.4|2851.4|2845.4|2849.9|2843.9|0
1593669300000|2020-07-02 05:55:00|2851.5|2845.5|2851.9|2845.9|2851.9|2845.9|2850.9|2844.9|0
1593669600000|2020-07-02 06:00:00|2851.4|2845.4|2851.9|2845.9|2852.4|2846.4|2850.9|2844.9|0
1593669900000|2020-07-02 06:05:00|2852.4|2846.4|2854.9|2848.9|2855.4|2849.4|2852.4|2846.4|0
1593670200000|2020-07-02 06:10:00|2855|2849|2854.4|2848.4|2855.4|2849.4|2853.4|2847.4|0
1593670500000|2020-07-02 06:15:00|2853.9|2847.9|2855.9|2849.9|2855.9|2849.9|2853.9|2847.9|0
1593670800000|2020-07-02 06:20:00|2856.4|2850.4|2857.9|2851.9|2857.9|2851.9|2855.9|2849.9|0
1593671100000|2020-07-02 06:25:00|2858|2852|2857.9|2851.9|2858.9|2852.9|2857.9|2851.9|0
1593671400000|2020-07-02 06:30:00|2858.4|2852.4|2856.9|2850.9|2858.9|2852.9|2856.9|2850.9|0
1593671700000|2020-07-02 06:35:00|2857.4|2851.4|2856.9|2850.9|2857.9|2851.9|2856.9|2850.9|0
1593672000000|2020-07-02 06:40:00|2857.4|2851.4|2859.9|2853.9|2859.9|2853.9|2857.4|2851.4|0
1593672300000|2020-07-02 06:45:00|2860.4|2854.4|2857.9|2851.9|2860.9|2854.9|2856.9|2850.9|0
1593672600000|2020-07-02 06:50:00|2857.4|2851.4|2857.9|2851.9|2858.4|2852.4|2856.9|2850.9|0
1593672900000|2020-07-02 06:55:00|2858.4|2852.4|2857.9|2851.9|2859.4|2853.4|2857.4|2851.4|0
1593673200000|2020-07-02 07:00:00|2858|2852|2858.9|2852.9|2859.4|2853.4|2858|2852|0
1593673500000|2020-07-02 07:05:00|2858.4|2852.4|2860.9|2854.9|2860.9|2854.9|2858.4|2852.4|0
1593673800000|2020-07-02 07:10:00|2859.9|2853.9|2860.9|2854.9|2860.9|2854.9|2859.9|2853.9|0
1593674100000|2020-07-02 07:15:00|2859.9|2853.9|2859.9|2853.9|2860.9|2854.9|2859.4|2853.4|0
1593674400000|2020-07-02 07:20:00|2859|2853|2858.9|2852.9|2860.9|2854.9|2858.9|2852.9|0
1593674700000|2020-07-02 07:25:00|2859.3|2853.3|2860.5|2854.5|2860.5|2854.5|2858.9|2852.9|0
1593675000000|2020-07-02 07:30:00|2860.9|2854.9|2862|2856|2862.9|2856.9|2860.9|2854.9|0
1593675300000|2020-07-02 07:35:00|2862.1|2856.1|2862|2856|2863|2857|2861.5|2855.5|0
1593675600000|2020-07-02 07:40:00|2862.1|2856.1|2860.5|2854.5|2862.5|2856.5|2859.5|2853.5|0
1593675900000|2020-07-02 07:45:00|2860.4|2854.4|2860|2854|2860.5|2854.5|2859.5|2853.5|0
1593676200000|2020-07-02 07:50:00|2860.1|2854.1|2860|2854|2860.5|2854.5|2859|2853|0
1593676500000|2020-07-02 07:55:00|2860.1|2854.1|2862|2856|2862|2856|2860.1|2854.1|0
1593676800000|2020-07-02 08:00:00|2861|2855|2859.9|2853.9|2861|2855|2859.9|2853.9|0
1593677100000|2020-07-02 08:05:00|2860|2854|2860|2854|2861.5|2855.5|2859.9|2853.9|0
1593677400000|2020-07-02 08:10:00|2859.5|2853.5|2859|2853|2860|2854|2859|2853|0
1593677700000|2020-07-02 08:15:00|2859.5|2853.5|2860|2854|2860.5|2854.5|2859|2853|0
1593678000000|2020-07-02 08:20:00|2860.5|2854.5|2859|2853|2861|2855|2859|2853|0
1593678300000|2020-07-02 08:25:00|2858|2852|2854.9|2848.9|2858|2852|2854.9|2848.9|4
1593678600000|2020-07-02 08:30:00|2855|2849|2852.9|2846.9|2855|2849|2852.9|2846.9|0
1593678900000|2020-07-02 08:35:00|2853|2847|2854.9|2848.9|2856|2850|2853|2847|0
1593679200000|2020-07-02 08:40:00|2855|2849|2855|2849|2855|2849|2854|2848|0
1593679500000|2020-07-02 08:45:00|2855.9|2849.9|2853.5|2847.5|2856|2850|2853.5|2847.5|0
1593679800000|2020-07-02 08:50:00|2853|2847|2854|2848|2854.5|2848.5|2852.9|2846.9|0
1593680100000|2020-07-02 08:55:00|2854.5|2848.5|2855|2849|2855|2849|2854|2848|0
1593680400000|2020-07-02 09:00:00|2854.9|2848.9|2858.5|2852.5|2859|2853|2854.9|2848.9|0
1593680700000|2020-07-02 09:05:00|2858|2852|2857|2851|2859|2853|2857|2851|0
1593681000000|2020-07-02 09:10:00|2856.9|2850.9|2853.9|2847.9|2856.9|2850.9|2853|2847|0
1593681300000|2020-07-02 09:15:00|2854|2848|2854|2848|2854.5|2848.5|2853|2847|0
1593681600000|2020-07-02 09:20:00|2853.9|2847.9|2853.9|2847.9|2854.9|2848.9|2853|2847|0
1593681900000|2020-07-02 09:25:00|2854|2848|2851.5|2845.5|2854.5|2848.5|2851.5|2845.5|0
1593682200000|2020-07-02 09:30:00|2851.9|2845.9|2850|2844|2852|2846|2849.9|2843.9|0
1593682500000|2020-07-02 09:35:00|2849.9|2843.9|2849.9|2843.9|2851|2845|2848.9|2842.9|0
1593682800000|2020-07-02 09:40:00|2849.5|2843.5|2848|2842|2849.9|2843.9|2847.9|2841.9|0
1593683100000|2020-07-02 09:45:00|2847.9|2841.9|2849|2843|2850|2844|2847.9|2841.9|2
1593683400000|2020-07-02 09:50:00|2848.9|2842.9|2850|2844|2850|2844|2847.5|2841.5|10
1593683700000|2020-07-02 09:55:00|2849.9|2843.9|2850|2844|2850|2844|2849|2843|0
1593684000000|2020-07-02 10:00:00|2849|2843|2849|2843|2849|2843|2847|2841|0
1593684300000|2020-07-02 10:05:00|2848|2842|2849|2843|2849|2843|2848|2842|0
1593684600000|2020-07-02 10:10:00|2849.1|2843.1|2849|2843|2849.5|2843.5|2848.5|2842.5|0
1593684900000|2020-07-02 10:15:00|2848|2842|2849|2843|2849|2843|2848|2842|0
1593685200000|2020-07-02 10:20:00|2849.5|2843.5|2851|2845|2851.5|2845.5|2849|2843|0
1593685500000|2020-07-02 10:25:00|2851.5|2845.5|2851|2845|2852|2846|2851|2845|0
1593685800000|2020-07-02 10:30:00|2851.1|2845.1|2850.6|2844.6|2851.6|2845.6|2850.1|2844.1|0
1593686100000|2020-07-02 10:35:00|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2850.1|2844.1|0
1593686400000|2020-07-02 10:40:00|2851.6|2845.6|2852.1|2846.1|2852.6|2846.6|2851.1|2845.1|0
1593686700000|2020-07-02 10:45:00|2852.6|2846.6|2854.1|2848.1|2854.1|2848.1|2851.1|2845.1|0
1593687000000|2020-07-02 10:50:00|2854|2848|2854.1|2848.1|2854.1|2848.1|2852.6|2846.6|0
1593687300000|2020-07-02 10:55:00|2855.1|2849.1|2853.1|2847.1|2855.1|2849.1|2853.1|2847.1|0
1593687600000|2020-07-02 11:00:00|2854.1|2848.1|2852.1|2846.1|2854.1|2848.1|2852.1|2846.1|0
1593687900000|2020-07-02 11:05:00|2852.6|2846.6|2852.6|2846.6|2853|2847|2851.6|2845.6|0
1593688200000|2020-07-02 11:10:00|2853|2847|2853.1|2847.1|2854|2848|2853|2847|0
1593688500000|2020-07-02 11:15:00|2852.7|2846.7|2851.7|2845.7|2853.1|2847.1|2851.7|2845.7|3
1593688800000|2020-07-02 11:20:00|2851.1|2845.1|2854.1|2848.1|2854.7|2848.7|2851.1|2845.1|0
1593689100000|2020-07-02 11:25:00|2853.7|2847.7|2852.1|2846.1|2854.1|2848.1|2852|2846|0
1593689400000|2020-07-02 11:30:00|2851.7|2845.7|2852.1|2846.1|2853.1|2847.1|2851|2845|0
1593689700000|2020-07-02 11:35:00|2851.7|2845.7|2851.7|2845.7|2852.1|2846.1|2851.6|2845.6|0
1593690000000|2020-07-02 11:40:00|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2851.1|2845.1|0
1593690300000|2020-07-02 11:45:00|2852.7|2846.7|2853.7|2847.7|2854.7|2848.7|2852.1|2846.1|0
1593690600000|2020-07-02 11:50:00|2854.1|2848.1|2855.1|2849.1|2855.7|2849.7|2854.1|2848.1|0
1593690900000|2020-07-02 11:55:00|2854.7|2848.7|2853.1|2847.1|2856.1|2850.1|2852.7|2846.7|0
1593691200000|2020-07-02 12:00:00|2852.1|2846.1|2848.7|2842.7|2852.7|2846.7|2848.1|2842.1|0
1593691500000|2020-07-02 12:05:00|2848.1|2842.1|2850.7|2844.7|2851.1|2845.1|2848|2842|0
1593691800000|2020-07-02 12:10:00|2850.5|2844.5|2852.1|2846.1|2853.1|2847.1|2850.5|2844.5|0
1593692100000|2020-07-02 12:15:00|2851.9|2845.9|2850.7|2844.7|2852.1|2846.1|2849.7|2843.7|0
1593692400000|2020-07-02 12:20:00|2850.6|2844.6|2848.1|2842.1|2851.1|2845.1|2848|2842|0
1593692700000|2020-07-02 12:25:00|2847.5|2841.5|2846.2|2840.2|2847.5|2841.5|2843.1|2837.1|2
1593693000000|2020-07-02 12:30:00|2846.6|2840.6|2848.7|2842.7|2852|2846|2846.6|2840.6|0
1593693300000|2020-07-02 12:35:00|2848.1|2842.1|2846.1|2840.1|2851.1|2845.1|2845.7|2839.7|0
1593693600000|2020-07-02 12:40:00|2846|2840|2844.1|2838.1|2847.1|2841.1|2842.7|2836.7|13
1593696600000|2020-07-02 13:30:00|2842.1|2836.1|2850.1|2844.1|2851.6|2845.6|2837.1|2831.1|0
1593696900000|2020-07-02 13:35:00|2850.5|2844.5|2853.1|2847.1|2853.1|2847.1|2847.1|2841.1|45
1593697200000|2020-07-02 13:40:00|2852.6|2846.6|2860.2|2854.2|2860.2|2854.2|2849|2843|12
1593697500000|2020-07-02 13:45:00|2860.6|2854.6|2859.7|2853.7|2860.6|2854.6|2859|2853|213
1593697800000|2020-07-02 13:50:00|2859.2|2853.2|2854.2|2848.2|2859.7|2853.7|2852.2|2846.2|40
1593698100000|2020-07-02 13:55:00|2855.1|2849.1|2853.7|2847.7|2859.2|2853.2|2853.2|2847.2|1
1593698400000|2020-07-02 14:00:00|2853.8|2847.8|2849.8|2843.8|2855.7|2849.7|2848.2|2842.2|0
1593698700000|2020-07-02 14:05:00|2849.9|2843.9|2850.8|2844.8|2852.3|2846.3|2846.3|2840.3|40
1593699000000|2020-07-02 14:10:00|2850.3|2844.3|2852.8|2846.8|2854.3|2848.3|2849.3|2843.3|0
1593699300000|2020-07-02 14:15:00|2853.3|2847.3|2852.3|2846.3|2856.3|2850.3|2852.3|2846.3|0
1593699600000|2020-07-02 14:20:00|2852.4|2846.4|2854.3|2848.3|2856.2|2850.2|2852.3|2846.3|1
1593699900000|2020-07-02 14:25:00|2854.2|2848.2|2844.3|2838.3|2855.2|2849.2|2844.3|2838.3|0
1593700200000|2020-07-02 14:30:00|2844.8|2838.8|2845.2|2839.2|2847.8|2841.8|2844.2|2838.2|0
1593700500000|2020-07-02 14:35:00|2845.3|2839.3|2850.3|2844.3|2850.3|2844.3|2844.8|2838.8|0
1593700800000|2020-07-02 14:40:00|2850.2|2844.2|2851.2|2845.2|2851.2|2845.2|2848.3|2842.3|0
1593701100000|2020-07-02 14:45:00|2850.3|2844.3|2845.2|2839.2|2851.2|2845.2|2843.3|2837.3|2
1593701400000|2020-07-02 14:50:00|2845.3|2839.3|2846.3|2840.3|2846.8|2840.8|2843.3|2837.3|0
1593701700000|2020-07-02 14:55:00|2846.8|2840.8|2852.7|2846.7|2852.9|2846.9|2846.8|2840.8|33
1593702000000|2020-07-02 15:00:00|2852.3|2846.3|2847.9|2841.9|2853.3|2847.3|2847.3|2841.3|11
1593702300000|2020-07-02 15:05:00|2847.3|2841.3|2848.3|2842.3|2848.9|2842.9|2846.9|2840.9|0
1593702600000|2020-07-02 15:10:00|2847.9|2841.9|2839.4|2833.4|2847.9|2841.9|2838.4|2832.4|3
1593702900000|2020-07-02 15:15:00|2839|2833|2843.3|2837.3|2844.4|2838.4|2837.2|2831.2|0
1593703200000|2020-07-02 15:20:00|2843.8|2837.8|2841.8|2835.8|2845.3|2839.3|2841.2|2835.2|0
1593703500000|2020-07-02 15:25:00|2841.7|2835.7|2840.2|2834.2|2841.7|2835.7|2838.2|2832.2|0
1593703800000|2020-07-02 15:30:00|2839.8|2833.8|2841.3|2835.3|2844.3|2838.3|2839.8|2833.8|0
1593704100000|2020-07-02 15:35:00|2841.2|2835.2|2834.2|2828.2|2841.2|2835.2|2832.3|2826.3|1
1593704400000|2020-07-02 15:40:00|2834.3|2828.3|2833.2|2827.2|2835.3|2829.3|2832.2|2826.2|0
1593704700000|2020-07-02 15:45:00|2833.7|2827.7|2822.2|2816.2|2835.2|2829.2|2822.2|2816.2|0
1593705000000|2020-07-02 15:50:00|2823.2|2817.2|2818.1|2812.1|2823.2|2817.2|2816|2810|45
1593705300000|2020-07-02 15:55:00|2818.2|2812.2|2819.1|2813.1|2820.1|2814.1|2816.1|2810.1|44
1593705600000|2020-07-02 16:00:00|2819.2|2813.2|2820.1|2814.1|2820.6|2814.6|2817.1|2811.1|35
1593705900000|2020-07-02 16:05:00|2819.1|2813.1|2810|2804|2819.1|2813.1|2808|2802|6
1593706200000|2020-07-02 16:10:00|2810.3|2804.3|2809.1|2803.1|2811.7|2805.7|2808|2802|0
1593706500000|2020-07-02 16:15:00|2809|2803|2810.1|2804.1|2812.1|2806.1|2807.1|2801.1|5
1593706800000|2020-07-02 16:20:00|2809.2|2803.2|2804|2798|2810|2804|2804|2798|274
1593707100000|2020-07-02 16:25:00|2804.1|2798.1|2809.9|2803.9|2810|2804|2802|2796|3
1593707400000|2020-07-02 16:30:00|2810|2804|2806.9|2800.9|2811|2805|2805.9|2799.9|11
1593707700000|2020-07-02 16:35:00|2807.4|2801.4|2806.8|2800.8|2808.8|2802.8|2805.8|2799.8|9
1593708000000|2020-07-02 16:40:00|2805.8|2799.8|2805.8|2799.8|2807.4|2801.4|2805.8|2799.8|0
1593708300000|2020-07-02 16:45:00|2806.8|2800.8|2807.8|2801.8|2807.8|2801.8|2804.4|2798.4|2
1593708600000|2020-07-02 16:50:00|2806.8|2800.8|2807.8|2801.8|2808.8|2802.8|2804.8|2798.8|0
1593708900000|2020-07-02 16:55:00|2808.8|2802.8|2811.9|2805.9|2811.9|2805.9|2805.8|2799.8|0
1593709200000|2020-07-02 17:00:00|2811.8|2805.8|2805.3|2799.3|2811.9|2805.9|2804.4|2798.4|0
1593993600000|2020-07-06 00:00:00|2819.7|2813.7|2828.7|2822.7|2828.7|2822.7|2819.7|2813.7|0
1593993900000|2020-07-06 00:05:00|2829.2|2823.2|2829.2|2823.2|2830.7|2824.7|2827.5|2821.5|11
1593994200000|2020-07-06 00:10:00|2829.1|2823.1|2829.2|2823.2|2829.7|2823.7|2827.7|2821.7|0
1593994500000|2020-07-06 00:15:00|2828.7|2822.7|2832.7|2826.7|2832.7|2826.7|2828.7|2822.7|0
1593994800000|2020-07-06 00:20:00|2831.7|2825.7|2831.7|2825.7|2832.7|2826.7|2829.7|2823.7|0
1593995100000|2020-07-06 00:25:00|2831.2|2825.2|2831.2|2825.2|2831.2|2825.2|2830.2|2824.2|0
1593995400000|2020-07-06 00:30:00|2831.7|2825.7|2832.2|2826.2|2832.7|2826.7|2830.2|2824.2|0
1593995700000|2020-07-06 00:35:00|2831.7|2825.7|2831.7|2825.7|2832.2|2826.2|2831.2|2825.2|0
1593996000000|2020-07-06 00:40:00|2831.8|2825.8|2833.8|2827.8|2833.8|2827.8|2831.2|2825.2|0
1593996300000|2020-07-06 00:45:00|2834.8|2828.8|2835.7|2829.7|2837.3|2831.3|2834.8|2828.8|0
1593996600000|2020-07-06 00:50:00|2835.8|2829.8|2836.2|2830.2|2836.2|2830.2|2834.8|2828.8|0
1593996900000|2020-07-06 00:55:00|2836.3|2830.3|2837.8|2831.8|2838.2|2832.2|2836.2|2830.2|0
1593997200000|2020-07-06 01:00:00|2838.2|2832.2|2843.8|2837.8|2844.3|2838.3|2838.2|2832.2|0
1593997500000|2020-07-06 01:05:00|2844.7|2838.7|2840.2|2834.2|2844.7|2838.7|2839.8|2833.8|0
1593997800000|2020-07-06 01:10:00|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2838.8|2832.8|0
1593998100000|2020-07-06 01:15:00|2841.2|2835.2|2841.2|2835.2|2842.8|2836.8|2840.8|2834.8|0
1593998400000|2020-07-06 01:20:00|2841.3|2835.3|2839.2|2833.2|2841.7|2835.7|2839.2|2833.2|0
1593998700000|2020-07-06 01:25:00|2838.8|2832.8|2841.2|2835.2|2841.3|2835.3|2838.7|2832.7|0
1593999000000|2020-07-06 01:30:00|2841.7|2835.7|2841.8|2835.8|2842.3|2836.3|2840.8|2834.8|0
1593999300000|2020-07-06 01:35:00|2842.3|2836.3|2843.3|2837.3|2843.3|2837.3|2841.8|2835.8|0
1593999600000|2020-07-06 01:40:00|2843.2|2837.2|2847.3|2841.3|2847.8|2841.8|2842.8|2836.8|0
1593999900000|2020-07-06 01:45:00|2847.8|2841.8|2850.3|2844.3|2850.8|2844.8|2847.8|2841.8|0
1594000200000|2020-07-06 01:50:00|2850.8|2844.8|2849.3|2843.3|2850.8|2844.8|2847.8|2841.8|0
1594000500000|2020-07-06 01:55:00|2849.8|2843.8|2848.3|2842.3|2849.8|2843.8|2847.8|2841.8|0
1594000800000|2020-07-06 02:00:00|2848.8|2842.8|2849.7|2843.7|2849.7|2843.7|2847.7|2841.7|0
1594001100000|2020-07-06 02:05:00|2849.3|2843.3|2850.3|2844.3|2850.3|2844.3|2847.8|2841.8|0
1594001400000|2020-07-06 02:10:00|2850.2|2844.2|2849.8|2843.8|2850.8|2844.8|2847.8|2841.8|0
1594001700000|2020-07-06 02:15:00|2849.3|2843.3|2849.3|2843.3|2849.8|2843.8|2848.8|2842.8|0
1594002000000|2020-07-06 02:20:00|2849.8|2843.8|2850.3|2844.3|2850.8|2844.8|2849.8|2843.8|0
1594002300000|2020-07-06 02:25:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|0
1594002600000|2020-07-06 02:30:00|2851.7|2845.7|2851.8|2845.8|2851.8|2845.8|2849.8|2843.8|0
1594002900000|2020-07-06 02:35:00|2852.3|2846.3|2855.7|2849.7|2855.7|2849.7|2851.8|2845.8|0
1594003200000|2020-07-06 02:40:00|2855.3|2849.3|2856.3|2850.3|2856.3|2850.3|2854.8|2848.8|0
1594003500000|2020-07-06 02:45:00|2856.8|2850.8|2857.8|2851.8|2859.6|2853.6|2856.3|2850.3|0
1594003800000|2020-07-06 02:50:00|2858.3|2852.3|2857.8|2851.8|2858.8|2852.8|2857.7|2851.7|0
1594004100000|2020-07-06 02:55:00|2858.3|2852.3|2858.8|2852.8|2860.3|2854.3|2858.3|2852.3|0
1594004400000|2020-07-06 03:00:00|2859.3|2853.3|2860.3|2854.3|2860.8|2854.8|2857.8|2851.8|1
1594004700000|2020-07-06 03:05:00|2859.8|2853.8|2859.8|2853.8|2860.8|2854.8|2859.8|2853.8|0
1594005000000|2020-07-06 03:10:00|2860.3|2854.3|2861.8|2855.8|2861.8|2855.8|2859.8|2853.8|0
1594005300000|2020-07-06 03:15:00|2862.3|2856.3|2862.3|2856.3|2863.8|2857.8|2861.3|2855.3|0
1594005600000|2020-07-06 03:20:00|2862.8|2856.8|2862.8|2856.8|2863.8|2857.8|2861.7|2855.7|0
1594005900000|2020-07-06 03:25:00|2863.3|2857.3|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|0
1594006200000|2020-07-06 03:30:00|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|0
1594006500000|2020-07-06 03:35:00|2863.7|2857.7|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|0
1594006800000|2020-07-06 03:40:00|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|0
1594007100000|2020-07-06 03:45:00|2863.7|2857.7|2863.7|2857.7|2863.8|2857.8|2863.3|2857.3|0
1594007400000|2020-07-06 03:50:00|2863.3|2857.3|2863.8|2857.8|2864.8|2858.8|2862.8|2856.8|0
1594007700000|2020-07-06 03:55:00|2863.7|2857.7|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|0
1594008000000|2020-07-06 04:00:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|0
1594008300000|2020-07-06 04:05:00|2864.8|2858.8|2864.7|2858.7|2864.8|2858.8|2863.8|2857.8|0
1594008600000|2020-07-06 04:10:00|2864.3|2858.3|2861.8|2855.8|2864.8|2858.8|2861.8|2855.8|0
1594008900000|2020-07-06 04:15:00|2861.7|2855.7|2861.8|2855.8|2861.8|2855.8|2861.7|2855.7|0
1594009200000|2020-07-06 04:20:00|2861.7|2855.7|2862.2|2856.2|2862.8|2856.8|2861.7|2855.7|0
1594009500000|2020-07-06 04:25:00|2861.8|2855.8|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|0
1594009800000|2020-07-06 04:30:00|2862.3|2856.3|2860.8|2854.8|2862.8|2856.8|2860.7|2854.7|0
1594010100000|2020-07-06 04:35:00|2861.8|2855.8|2861.8|2855.8|2862.7|2856.7|2860.8|2854.8|0
1594010400000|2020-07-06 04:40:00|2861.9|2855.9|2861.8|2855.8|2862.3|2856.3|2861.7|2855.7|0
1594010700000|2020-07-06 04:45:00|2861.9|2855.9|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|0
1594011000000|2020-07-06 04:50:00|2861.9|2855.9|2861.8|2855.8|2862.3|2856.3|2860.8|2854.8|0
1594011300000|2020-07-06 04:55:00|2862.3|2856.3|2860.8|2854.8|2862.3|2856.3|2860.8|2854.8|0
1594011600000|2020-07-06 05:00:00|2860.9|2854.9|2863.8|2857.8|2863.8|2857.8|2860.9|2854.9|0
1594011900000|2020-07-06 05:05:00|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|0
1594012200000|2020-07-06 05:10:00|2863.7|2857.7|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|0
1594012500000|2020-07-06 05:15:00|2864.3|2858.3|2862.8|2856.8|2864.3|2858.3|2862.8|2856.8|0
1594012800000|2020-07-06 05:20:00|2862.7|2856.7|2862.8|2856.8|2862.8|2856.8|2861.9|2855.9|0
1594013100000|2020-07-06 05:25:00|2861.9|2855.9|2862.8|2856.8|2862.8|2856.8|2861.9|2855.9|0
1594013400000|2020-07-06 05:30:00|2863.8|2857.8|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|0
1594013700000|2020-07-06 05:35:00|2863.9|2857.9|2864.8|2858.8|2864.8|2858.8|2862.8|2856.8|0
1594014000000|2020-07-06 05:40:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|0
1594014300000|2020-07-06 05:45:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|0
1594014600000|2020-07-06 05:50:00|2863.7|2857.7|2864.3|2858.3|2864.3|2858.3|2862.8|2856.8|0
1594014900000|2020-07-06 05:55:00|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2863.8|2857.8|0
1594015200000|2020-07-06 06:00:00|2864.4|2858.4|2868.8|2862.8|2869.8|2863.8|2864.4|2858.4|0
1594015500000|2020-07-06 06:05:00|2868.7|2862.7|2869.3|2863.3|2869.7|2863.7|2867.8|2861.8|0
1594015800000|2020-07-06 06:10:00|2868.8|2862.8|2870.3|2864.3|2870.3|2864.3|2868.7|2862.7|0
1594016100000|2020-07-06 06:15:00|2870.8|2864.8|2867.8|2861.8|2870.8|2864.8|2867.8|2861.8|0
1594016400000|2020-07-06 06:20:00|2867.7|2861.7|2867.8|2861.8|2869.8|2863.8|2867.7|2861.7|0
1594016700000|2020-07-06 06:25:00|2867.9|2861.9|2866.3|2860.3|2868.3|2862.3|2866.3|2860.3|0
1594017000000|2020-07-06 06:30:00|2866.4|2860.4|2865.8|2859.8|2868.8|2862.8|2865.3|2859.3|0
1594017300000|2020-07-06 06:35:00|2865.9|2859.9|2867.3|2861.3|2867.3|2861.3|2864.8|2858.8|0
1594017600000|2020-07-06 06:40:00|2866.8|2860.8|2865.3|2859.3|2867.3|2861.3|2864.8|2858.8|0
1594017900000|2020-07-06 06:45:00|2865.7|2859.7|2867.3|2861.3|2867.7|2861.7|2865.7|2859.7|0
1594018200000|2020-07-06 06:50:00|2867.8|2861.8|2866.7|2860.7|2868.3|2862.3|2866.7|2860.7|0
1594018500000|2020-07-06 06:55:00|2866.3|2860.3|2862.9|2856.9|2866.3|2860.3|2862.8|2856.8|0
1594018800000|2020-07-06 07:00:00|2863.7|2857.7|2864.3|2858.3|2866.3|2860.3|2862.8|2856.8|0
1594019100000|2020-07-06 07:05:00|2864.4|2858.4|2862.8|2856.8|2868.8|2862.8|2862.8|2856.8|0
1594019400000|2020-07-06 07:10:00|2862.9|2856.9|2861.3|2855.3|2863.8|2857.8|2860.8|2854.8|0
1594019700000|2020-07-06 07:15:00|2861.8|2855.8|2861.3|2855.3|2862.8|2856.8|2861.3|2855.3|0
1594020000000|2020-07-06 07:20:00|2861.4|2855.4|2861.3|2855.3|2862.8|2856.8|2860.8|2854.8|0
1594020300000|2020-07-06 07:25:00|2861.4|2855.4|2856.8|2850.8|2861.8|2855.8|2855.8|2849.8|0
1594020600000|2020-07-06 07:30:00|2856.3|2850.3|2850.3|2844.3|2856.8|2850.8|2850.3|2844.3|0
1594020900000|2020-07-06 07:35:00|2850.4|2844.4|2850.8|2844.8|2851.3|2845.3|2850.3|2844.3|0
1594021200000|2020-07-06 07:40:00|2851.3|2845.3|2850.8|2844.8|2851.8|2845.8|2850.8|2844.8|0
1594021500000|2020-07-06 07:45:00|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|0
1594021800000|2020-07-06 07:50:00|2851.3|2845.3|2852.3|2846.3|2852.8|2846.8|2850.8|2844.8|0
1594022100000|2020-07-06 07:55:00|2852.4|2846.4|2852.3|2846.3|2853.8|2847.8|2851.8|2845.8|0
1594022400000|2020-07-06 08:00:00|2852.8|2846.8|2853.3|2847.3|2853.3|2847.3|2852.3|2846.3|0
1594022700000|2020-07-06 08:05:00|2852.8|2846.8|2850.3|2844.3|2852.9|2846.9|2849.8|2843.8|0
1594023000000|2020-07-06 08:10:00|2849.8|2843.8|2847.8|2841.8|2849.8|2843.8|2847.8|2841.8|0
1594023300000|2020-07-06 08:15:00|2848.3|2842.3|2844.8|2838.8|2848.8|2842.8|2843.8|2837.8|0
1594023600000|2020-07-06 08:20:00|2845.3|2839.3|2845.8|2839.8|2846.8|2840.8|2844.8|2838.8|0
1594023900000|2020-07-06 08:25:00|2846.3|2840.3|2846.8|2840.8|2849.3|2843.3|2845.8|2839.8|0
1594024200000|2020-07-06 08:30:00|2847.8|2841.8|2848.3|2842.3|2849.8|2843.8|2847.3|2841.3|0
1594024500000|2020-07-06 08:35:00|2847.8|2841.8|2846.8|2840.8|2848.3|2842.3|2846.8|2840.8|0
1594024800000|2020-07-06 08:40:00|2846.9|2840.9|2847.8|2841.8|2847.8|2841.8|2846.8|2840.8|0
1594025100000|2020-07-06 08:45:00|2848.3|2842.3|2846.8|2840.8|2849.8|2843.8|2846.8|2840.8|0
1594025400000|2020-07-06 08:50:00|2845.8|2839.8|2845.3|2839.3|2846.3|2840.3|2844.8|2838.8|0
1594025700000|2020-07-06 08:55:00|2845.8|2839.8|2849.3|2843.3|2849.3|2843.3|2845.8|2839.8|0
1594026000000|2020-07-06 09:00:00|2848.8|2842.8|2846.3|2840.3|2848.8|2842.8|2846.3|2840.3|0
1594026300000|2020-07-06 09:05:00|2845.8|2839.8|2846.8|2840.8|2847.3|2841.3|2845.3|2839.3|0
1594026600000|2020-07-06 09:10:00|2846.3|2840.3|2847.8|2841.8|2848.3|2842.3|2846.3|2840.3|0
1594026900000|2020-07-06 09:15:00|2848.3|2842.3|2849.8|2843.8|2850.3|2844.3|2847.8|2841.8|0
1594027200000|2020-07-06 09:20:00|2850.3|2844.3|2851.8|2845.8|2851.8|2845.8|2850.3|2844.3|0
1594027500000|2020-07-06 09:25:00|2851.3|2845.3|2850.3|2844.3|2851.3|2845.3|2849.8|2843.8|0
1594027800000|2020-07-06 09:30:00|2849.8|2843.8|2848.3|2842.3|2849.8|2843.8|2848.3|2842.3|0
1594028100000|2020-07-06 09:35:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|0
1594028400000|2020-07-06 09:40:00|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|0
1594028700000|2020-07-06 09:45:00|2849.9|2843.9|2849.8|2843.8|2850.8|2844.8|2849.3|2843.3|0
1594029000000|2020-07-06 09:50:00|2848.9|2842.9|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|0
1594029300000|2020-07-06 09:55:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|0
1594029600000|2020-07-06 10:00:00|2849.9|2843.9|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|0
1594029900000|2020-07-06 10:05:00|2849.9|2843.9|2849.3|2843.3|2849.9|2843.9|2849.3|2843.3|0
1594030200000|2020-07-06 10:10:00|2849.8|2843.8|2853.8|2847.8|2853.8|2847.8|2849.8|2843.8|0
1594030500000|2020-07-06 10:15:00|2853.3|2847.3|2853.8|2847.8|2854.3|2848.3|2852.8|2846.8|0
1594030800000|2020-07-06 10:20:00|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.3|2846.3|0
1594031100000|2020-07-06 10:25:00|2852.3|2846.3|2851.8|2845.8|2852.8|2846.8|2851.8|2845.8|0
1594031400000|2020-07-06 10:30:00|2852.3|2846.3|2853.3|2847.3|2853.8|2847.8|2851.8|2845.8|0
1594031700000|2020-07-06 10:35:00|2853.8|2847.8|2853.8|2847.8|2854.3|2848.3|2853.4|2847.4|0
1594032000000|2020-07-06 10:40:00|2853.3|2847.3|2853.8|2847.8|2853.8|2847.8|2852.9|2846.9|0
1594032300000|2020-07-06 10:45:00|2853.3|2847.3|2853.8|2847.8|2854.8|2848.8|2853.3|2847.3|0
1594032600000|2020-07-06 10:50:00|2853.3|2847.3|2853.8|2847.8|2853.8|2847.8|2853.3|2847.3|0
1594032900000|2020-07-06 10:55:00|2853.3|2847.3|2852.8|2846.8|2853.8|2847.8|2852.4|2846.4|0
1594033200000|2020-07-06 11:00:00|2852.3|2846.3|2851.8|2845.8|2852.8|2846.8|2851.8|2845.8|0
1594033500000|2020-07-06 11:05:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2849.8|2843.8|0
1594033800000|2020-07-06 11:10:00|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2848.8|2842.8|0
1594034100000|2020-07-06 11:15:00|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2850.8|2844.8|0
1594034400000|2020-07-06 11:20:00|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2850.3|2844.3|0
1594034700000|2020-07-06 11:25:00|2850.3|2844.3|2850.8|2844.8|2850.9|2844.9|2850.3|2844.3|0
1594035000000|2020-07-06 11:30:00|2850.3|2844.3|2850.9|2844.9|2851.4|2845.4|2850.3|2844.3|0
1594035300000|2020-07-06 11:35:00|2851.4|2845.4|2852.9|2846.9|2852.9|2846.9|2850.9|2844.9|0
1594035600000|2020-07-06 11:40:00|2853.3|2847.3|2854.9|2848.9|2854.9|2848.9|2853.3|2847.3|0
1594035900000|2020-07-06 11:45:00|2853.9|2847.9|2851.9|2845.9|2853.9|2847.9|2851.4|2845.4|0
1594036200000|2020-07-06 11:50:00|2852.4|2846.4|2851.9|2845.9|2852.9|2846.9|2851.9|2845.9|0
1594036500000|2020-07-06 11:55:00|2852.4|2846.4|2850.4|2844.4|2852.4|2846.4|2849.9|2843.9|0
1594036800000|2020-07-06 12:00:00|2850.3|2844.3|2850.4|2844.4|2850.4|2844.4|2848.4|2842.4|0
1594037100000|2020-07-06 12:05:00|2850.9|2844.9|2851.4|2845.4|2851.9|2845.9|2848.9|2842.9|0
1594037400000|2020-07-06 12:10:00|2850.9|2844.9|2854.4|2848.4|2854.9|2848.9|2850.9|2844.9|0
1594037700000|2020-07-06 12:15:00|2854.9|2848.9|2853.4|2847.4|2855.7|2849.7|2853.4|2847.4|0
1594038000000|2020-07-06 12:20:00|2853.3|2847.3|2850.9|2844.9|2853.9|2847.9|2850.4|2844.4|0
1594038300000|2020-07-06 12:25:00|2851.3|2845.3|2848.8|2842.8|2852.4|2846.4|2846.4|2840.4|0
1594038600000|2020-07-06 12:30:00|2848.4|2842.4|2847.4|2841.4|2849.9|2843.9|2846.9|2840.9|0
1594038900000|2020-07-06 12:35:00|2847.9|2841.9|2850.9|2844.9|2850.9|2844.9|2847.4|2841.4|0
1594039200000|2020-07-06 12:40:00|2850.4|2844.4|2848.9|2842.9|2851.8|2845.8|2847.9|2841.9|0
1594042200000|2020-07-06 13:30:00|2847.8|2841.8|2845.4|2839.4|2847.9|2841.9|2837.9|2831.9|1
1594042500000|2020-07-06 13:35:00|2844.9|2838.9|2852.9|2846.9|2856.4|2850.4|2844.9|2838.9|0
1594042800000|2020-07-06 13:40:00|2853.4|2847.4|2853.9|2847.9|2857.9|2851.9|2852.9|2846.9|19
1594043100000|2020-07-06 13:45:00|2854.9|2848.9|2863|2857|2863|2857|2852.9|2846.9|112
1594043400000|2020-07-06 13:50:00|2862|2856|2867|2861|2867.5|2861.5|2862|2856|0
1594043700000|2020-07-06 13:55:00|2866.9|2860.9|2864|2858|2866.9|2860.9|2862|2856|0
1594044000000|2020-07-06 14:00:00|2864.9|2858.9|2863|2857|2866|2860|2863|2857|0
1594044300000|2020-07-06 14:05:00|2863.5|2857.5|2860|2854|2863.5|2857.5|2856.5|2850.5|4
1594044600000|2020-07-06 14:10:00|2861|2855|2861.5|2855.5|2862|2856|2859.5|2853.5|0
1594044900000|2020-07-06 14:15:00|2861|2855|2864|2858|2864|2858|2861|2855|0
1594045200000|2020-07-06 14:20:00|2863.5|2857.5|2862|2856|2863.5|2857.5|2860|2854|0
1594045500000|2020-07-06 14:25:00|2861|2855|2856|2850|2861|2855|2856|2850|1
1594045800000|2020-07-06 14:30:00|2856.5|2850.5|2865|2859|2865|2859|2856.5|2850.5|0
1594046100000|2020-07-06 14:35:00|2866|2860|2863|2857|2866|2860|2862.5|2856.5|0
1594046400000|2020-07-06 14:40:00|2863.5|2857.5|2862.5|2856.5|2864.5|2858.5|2861.5|2855.5|0
1594046700000|2020-07-06 14:45:00|2863|2857|2862|2856|2865|2859|2861.5|2855.5|0
1594047000000|2020-07-06 14:50:00|2862.5|2856.5|2862|2856|2863|2857|2862|2856|0
1594047300000|2020-07-06 14:55:00|2861|2855|2861|2855|2861|2855|2859|2853|0
1594047600000|2020-07-06 15:00:00|2860.5|2854.5|2855|2849|2861.9|2855.9|2854|2848|0
1594047900000|2020-07-06 15:05:00|2855.5|2849.5|2855|2849|2856|2850|2854|2848|0
1594048200000|2020-07-06 15:10:00|2856|2850|2854|2848|2856|2850|2854|2848|0
1594048500000|2020-07-06 15:15:00|2853|2847|2851|2845|2853|2847|2851|2845|0
1594048800000|2020-07-06 15:20:00|2852|2846|2854|2848|2856|2850|2851|2845|4
1594049100000|2020-07-06 15:25:00|2854.5|2848.5|2857|2851|2857.5|2851.5|2854|2848|0
1594049400000|2020-07-06 15:30:00|2856|2850|2857.6|2851.6|2859.1|2853.1|2856|2850|35
1594049700000|2020-07-06 15:35:00|2858.1|2852.1|2860.1|2854.1|2861.1|2855.1|2858.1|2852.1|0
1594050000000|2020-07-06 15:40:00|2859.1|2853.1|2861.1|2855.1|2862.1|2856.1|2859.1|2853.1|0
1594050300000|2020-07-06 15:45:00|2860.1|2854.1|2861.1|2855.1|2861.1|2855.1|2860.1|2854.1|0
1594050600000|2020-07-06 15:50:00|2862.1|2856.1|2861.1|2855.1|2863.1|2857.1|2861.1|2855.1|0
1594050900000|2020-07-06 15:55:00|2861.2|2855.2|2862.1|2856.1|2863.6|2857.6|2861.2|2855.2|19
1594051200000|2020-07-06 16:00:00|2863.1|2857.1|2863.1|2857.1|2864.1|2858.1|2863.1|2857.1|0
1594051500000|2020-07-06 16:05:00|2862.2|2856.2|2863.1|2857.1|2864.1|2858.1|2862.2|2856.2|0
1594051800000|2020-07-06 16:10:00|2863.6|2857.6|2865.1|2859.1|2867.1|2861.1|2863.1|2857.1|0
1594052100000|2020-07-06 16:15:00|2864.1|2858.1|2863.1|2857.1|2865.1|2859.1|2862.1|2856.1|0
1594052400000|2020-07-06 16:20:00|2862.1|2856.1|2863.1|2857.1|2864.1|2858.1|2862.1|2856.1|0
1594052700000|2020-07-06 16:25:00|2864.1|2858.1|2863.1|2857.1|2864.1|2858.1|2862.6|2856.6|0
1594053000000|2020-07-06 16:30:00|2862.6|2856.6|2862.6|2856.6|2863.6|2857.6|2862.1|2856.1|0
1594053300000|2020-07-06 16:35:00|2862.7|2856.7|2863.6|2857.6|2863.6|2857.6|2862.1|2856.1|0
1594053600000|2020-07-06 16:40:00|2864.1|2858.1|2863.1|2857.1|2865.1|2859.1|2862.6|2856.6|1
1594053900000|2020-07-06 16:45:00|2864.1|2858.1|2865.6|2859.6|2866.1|2860.1|2863.1|2857.1|5
1594054200000|2020-07-06 16:50:00|2866.1|2860.1|2863.1|2857.1|2866.1|2860.1|2863.1|2857.1|0
1594054500000|2020-07-06 16:55:00|2862.6|2856.6|2859.7|2853.7|2863.1|2857.1|2859.1|2853.1|0
1594054800000|2020-07-06 17:00:00|2860.1|2854.1|2858.1|2852.1|2862.1|2856.1|2857.1|2851.1|0
1594055100000|2020-07-06 17:05:00|2858.6|2852.6|2858.1|2852.1|2861.2|2855.2|2857.1|2851.1|1
1594055400000|2020-07-06 17:10:00|2858.2|2852.2|2860.1|2854.1|2860.6|2854.6|2858.2|2852.2|0
1594055700000|2020-07-06 17:15:00|2861.1|2855.1|2862.1|2856.1|2862.1|2856.1|2860.1|2854.1|0
1594056000000|2020-07-06 17:20:00|2862.6|2856.6|2860.1|2854.1|2862.6|2856.6|2857.1|2851.1|0
1594056300000|2020-07-06 17:25:00|2860.6|2854.6|2863.1|2857.1|2863.1|2857.1|2860.1|2854.1|0
1594056600000|2020-07-06 17:30:00|2862.1|2856.1|2861.1|2855.1|2863.1|2857.1|2861.1|2855.1|0
1594056900000|2020-07-06 17:35:00|2861.2|2855.2|2862.1|2856.1|2863.1|2857.1|2861.1|2855.1|0
1594057200000|2020-07-06 17:40:00|2862.6|2856.6|2861.1|2855.1|2863.1|2857.1|2860.6|2854.6|2
1594057500000|2020-07-06 17:45:00|2860.6|2854.6|2858.6|2852.6|2861.1|2855.1|2858.1|2852.1|3
1594057800000|2020-07-06 17:50:00|2858.1|2852.1|2858.1|2852.1|2858.6|2852.6|2857.1|2851.1|0
1594058100000|2020-07-06 17:55:00|2857.1|2851.1|2854.6|2848.6|2858.1|2852.1|2852.1|2846.1|0
1594058400000|2020-07-06 18:00:00|2854.1|2848.1|2862.1|2856.1|2862.1|2856.1|2854.1|2848.1|0
1594058700000|2020-07-06 18:05:00|2862.6|2856.6|2862.1|2856.1|2862.6|2856.6|2860.1|2854.1|2
1594059000000|2020-07-06 18:10:00|2861.1|2855.1|2855.6|2849.6|2863.1|2857.1|2855.1|2849.1|4
1594059300000|2020-07-06 18:15:00|2854.6|2848.6|2855.1|2849.1|2857.6|2851.6|2852.6|2846.6|0
1594080000000|2020-07-07 00:00:00|2852.7|2846.7|2860.7|2854.7|2860.7|2854.7|2852.2|2846.2|0
1594080300000|2020-07-07 00:05:00|2861.1|2855.1|2859.7|2853.7|2864.1|2858.1|2859.7|2853.7|0
1594080600000|2020-07-07 00:10:00|2859.2|2853.2|2860.7|2854.7|2860.7|2854.7|2859.2|2853.2|0
1594080900000|2020-07-07 00:15:00|2860.3|2854.3|2859.2|2853.2|2860.7|2854.7|2859.2|2853.2|0
1594081200000|2020-07-07 00:20:00|2859.7|2853.7|2860.7|2854.7|2861.2|2855.2|2859.2|2853.2|0
1594081500000|2020-07-07 00:25:00|2860.6|2854.6|2858.2|2852.2|2860.6|2854.6|2858.2|2852.2|0
1594081800000|2020-07-07 00:30:00|2857.7|2851.7|2857.7|2851.7|2858.2|2852.2|2857.2|2851.2|0
1594082100000|2020-07-07 00:35:00|2857.6|2851.6|2854.7|2848.7|2857.7|2851.7|2853.7|2847.7|0
1594082400000|2020-07-07 00:40:00|2855.1|2849.1|2857.7|2851.7|2857.7|2851.7|2855.1|2849.1|0
1594082700000|2020-07-07 00:45:00|2857.6|2851.6|2856.7|2850.7|2857.6|2851.6|2856.2|2850.2|0
1594083000000|2020-07-07 00:50:00|2856.2|2850.2|2856.7|2850.7|2857.2|2851.2|2856.2|2850.2|0
1594083300000|2020-07-07 00:55:00|2856.6|2850.6|2854.7|2848.7|2856.6|2850.6|2854.7|2848.7|0
1594083600000|2020-07-07 01:00:00|2854.2|2848.2|2861.7|2855.7|2862.2|2856.2|2853.7|2847.7|0
1594083900000|2020-07-07 01:05:00|2860.7|2854.7|2858.7|2852.7|2861.7|2855.7|2856.2|2850.2|0
1594084200000|2020-07-07 01:10:00|2858.2|2852.2|2853.3|2847.3|2858.2|2852.2|2853.2|2847.2|0
1594084500000|2020-07-07 01:15:00|2853.7|2847.7|2859.7|2853.7|2863.7|2857.7|2853.2|2847.2|0
1594084800000|2020-07-07 01:20:00|2859.6|2853.6|2856.7|2850.7|2860.2|2854.2|2856.7|2850.7|0
1594085100000|2020-07-07 01:25:00|2856.6|2850.6|2857.2|2851.2|2858.2|2852.2|2855.2|2849.2|0
1594085400000|2020-07-07 01:30:00|2857.1|2851.1|2856.7|2850.7|2858.7|2852.7|2856.2|2850.2|0
1594085700000|2020-07-07 01:35:00|2856.2|2850.2|2852.2|2846.2|2856.2|2850.2|2852.2|2846.2|0
1594086000000|2020-07-07 01:40:00|2852.7|2846.7|2853.2|2847.2|2853.2|2847.2|2852.2|2846.2|0
1594086300000|2020-07-07 01:45:00|2852.7|2846.7|2853.7|2847.7|2854.2|2848.2|2852.2|2846.2|0
1594086600000|2020-07-07 01:50:00|2853.2|2847.2|2852.7|2846.7|2853.2|2847.2|2852.2|2846.2|0
1594086900000|2020-07-07 01:55:00|2853.2|2847.2|2852.2|2846.2|2854.2|2848.2|2852.2|2846.2|0
1594087200000|2020-07-07 02:00:00|2852.7|2846.7|2854.2|2848.2|2854.2|2848.2|2852.7|2846.7|0
1594087500000|2020-07-07 02:05:00|2853.7|2847.7|2853.7|2847.7|2854.2|2848.2|2852.7|2846.7|0
1594087800000|2020-07-07 02:10:00|2853.2|2847.2|2852.2|2846.2|2853.2|2847.2|2852.2|2846.2|0
1594088100000|2020-07-07 02:15:00|2850.1|2844.1|2851.2|2845.2|2852.7|2846.7|2849.7|2843.7|0
1594088400000|2020-07-07 02:20:00|2851.7|2845.7|2851.2|2845.2|2852.2|2846.2|2851.2|2845.2|0
1594088700000|2020-07-07 02:25:00|2850.7|2844.7|2848.7|2842.7|2850.7|2844.7|2848.2|2842.2|0
1594089000000|2020-07-07 02:30:00|2848.2|2842.2|2849.7|2843.7|2849.7|2843.7|2846.7|2840.7|0
1594089300000|2020-07-07 02:35:00|2850.7|2844.7|2850.7|2844.7|2851.2|2845.2|2849.7|2843.7|0
1594089600000|2020-07-07 02:40:00|2851.2|2845.2|2848.7|2842.7|2852.7|2846.7|2847.7|2841.7|0
1594089900000|2020-07-07 02:45:00|2849.1|2843.1|2849.7|2843.7|2849.7|2843.7|2847.7|2841.7|0
1594090200000|2020-07-07 02:50:00|2849.2|2843.2|2848.7|2842.7|2849.7|2843.7|2847.2|2841.2|0
1594090500000|2020-07-07 02:55:00|2848.2|2842.2|2849.7|2843.7|2850.2|2844.2|2848.2|2842.2|0
1594090800000|2020-07-07 03:00:00|2850.2|2844.2|2850.2|2844.2|2851.2|2845.2|2849.7|2843.7|0
1594091100000|2020-07-07 03:05:00|2850.1|2844.1|2849.7|2843.7|2850.2|2844.2|2848.7|2842.7|0
1594091400000|2020-07-07 03:10:00|2849.2|2843.2|2852.2|2846.2|2852.7|2846.7|2849.2|2843.2|0
1594091700000|2020-07-07 03:15:00|2852.1|2846.1|2850.2|2844.2|2852.1|2846.1|2849.7|2843.7|0
1594092000000|2020-07-07 03:20:00|2850.7|2844.7|2850.2|2844.2|2851.2|2845.2|2849.7|2843.7|0
1594092300000|2020-07-07 03:25:00|2850.7|2844.7|2850.7|2844.7|2851.2|2845.2|2849.7|2843.7|0
1594092600000|2020-07-07 03:30:00|2851.2|2845.2|2851.7|2845.7|2851.7|2845.7|2851.2|2845.2|0
1594092900000|2020-07-07 03:35:00|2852.2|2846.2|2852.2|2846.2|2852.2|2846.2|2851.7|2845.7|0
1594093200000|2020-07-07 03:40:00|2851.7|2845.7|2851.7|2845.7|2851.7|2845.7|2851.2|2845.2|0
1594093500000|2020-07-07 03:45:00|2851.2|2845.2|2850.7|2844.7|2851.2|2845.2|2850.7|2844.7|0
1594093800000|2020-07-07 03:50:00|2851.2|2845.2|2850.7|2844.7|2851.2|2845.2|2850.7|2844.7|0
1594094100000|2020-07-07 03:55:00|2850.2|2844.2|2849.7|2843.7|2850.7|2844.7|2849.7|2843.7|0
1594094400000|2020-07-07 04:00:00|2850.2|2844.2|2851.2|2845.2|2851.2|2845.2|2850.2|2844.2|0
1594094700000|2020-07-07 04:05:00|2850.7|2844.7|2850.2|2844.2|2851.2|2845.2|2850.2|2844.2|0
1594095000000|2020-07-07 04:10:00|2849.7|2843.7|2848.7|2842.7|2850.2|2844.2|2848.7|2842.7|0
1594095300000|2020-07-07 04:15:00|2848.2|2842.2|2847.7|2841.7|2848.7|2842.7|2847.7|2841.7|0
1594095600000|2020-07-07 04:20:00|2848.2|2842.2|2848.7|2842.7|2848.7|2842.7|2848.2|2842.2|0
1594095900000|2020-07-07 04:25:00|2848.2|2842.2|2848.2|2842.2|2848.2|2842.2|2847.7|2841.7|0
1594096200000|2020-07-07 04:30:00|2847.7|2841.7|2850.7|2844.7|2850.7|2844.7|2846.7|2840.7|0
1594096500000|2020-07-07 04:35:00|2850.2|2844.2|2848.7|2842.7|2850.2|2844.2|2848.7|2842.7|0
1594097100000|2020-07-07 04:45:00|2848.2|2842.2|2849.7|2843.7|2849.7|2843.7|2848.2|2842.2|0
1594097400000|2020-07-07 04:50:00|2849.2|2843.2|2847.7|2841.7|2849.2|2843.2|2847.7|2841.7|0
1594097700000|2020-07-07 04:55:00|2847.2|2841.2|2845.7|2839.7|2847.7|2841.7|2845.7|2839.7|0
1594098000000|2020-07-07 05:00:00|2846.2|2840.2|2844.7|2838.7|2846.2|2840.2|2844.7|2838.7|0
1594098300000|2020-07-07 05:05:00|2845.2|2839.2|2846.7|2840.7|2846.7|2840.7|2845.2|2839.2|0
1594098600000|2020-07-07 05:10:00|2846.6|2840.6|2846.7|2840.7|2847.7|2841.7|2846.6|2840.6|0
1594098900000|2020-07-07 05:15:00|2846.2|2840.2|2845.2|2839.2|2846.7|2840.7|2844.2|2838.2|0
1594099200000|2020-07-07 05:20:00|2844.7|2838.7|2843.2|2837.2|2844.7|2838.7|2843.2|2837.2|0
1594099800000|2020-07-07 05:30:00|2842.2|2836.2|2843.2|2837.2|2843.2|2837.2|2842.2|2836.2|0
1594100100000|2020-07-07 05:35:00|2842.7|2836.7|2842.7|2836.7|2843.2|2837.2|2842.2|2836.2|0
1594100400000|2020-07-07 05:40:00|2842.2|2836.2|2842.7|2836.7|2843.2|2837.2|2842.2|2836.2|0
1594100700000|2020-07-07 05:45:00|2842.6|2836.6|2839.2|2833.2|2842.7|2836.7|2838.2|2832.2|0
1594101000000|2020-07-07 05:50:00|2839.7|2833.7|2838.7|2832.7|2840.2|2834.2|2838.7|2832.7|0
1594101300000|2020-07-07 05:55:00|2839.2|2833.2|2837.2|2831.2|2839.2|2833.2|2837.2|2831.2|0
1594101600000|2020-07-07 06:00:00|2838.2|2832.2|2835.2|2829.2|2838.2|2832.2|2834.2|2828.2|0
1594101900000|2020-07-07 06:05:00|2835.7|2829.7|2834.7|2828.7|2836.2|2830.2|2834.2|2828.2|0
1594102200000|2020-07-07 06:10:00|2834.6|2828.6|2836.2|2830.2|2836.2|2830.2|2832.2|2826.2|0
1594102500000|2020-07-07 06:15:00|2835.7|2829.7|2836.7|2830.7|2836.7|2830.7|2834.3|2828.3|0
1594102800000|2020-07-07 06:20:00|2836.2|2830.2|2834.7|2828.7|2836.2|2830.2|2834.2|2828.2|0
1594103100000|2020-07-07 06:25:00|2834.6|2828.6|2834.2|2828.2|2834.6|2828.6|2833.7|2827.7|0
1594103400000|2020-07-07 06:30:00|2834.7|2828.7|2836.2|2830.2|2836.2|2830.2|2832.2|2826.2|0
1594103700000|2020-07-07 06:35:00|2835.7|2829.7|2835.7|2829.7|2836.7|2830.7|2834.7|2828.7|0
1594104000000|2020-07-07 06:40:00|2836.2|2830.2|2836.2|2830.2|2836.2|2830.2|2834.2|2828.2|0
1594104300000|2020-07-07 06:45:00|2835.7|2829.7|2836.7|2830.7|2837.7|2831.7|2834.2|2828.2|0
1594104600000|2020-07-07 06:50:00|2836.2|2830.2|2834.7|2828.7|2837.2|2831.2|2834.7|2828.7|0
1594104900000|2020-07-07 06:55:00|2834.2|2828.2|2833.7|2827.7|2835.2|2829.2|2833.7|2827.7|0
1594105200000|2020-07-07 07:00:00|2834.2|2828.2|2833.7|2827.7|2836.7|2830.7|2833.2|2827.2|0
1594105500000|2020-07-07 07:05:00|2833.6|2827.6|2832.2|2826.2|2833.7|2827.7|2832.2|2826.2|0
1594105800000|2020-07-07 07:10:00|2831.2|2825.2|2830.2|2824.2|2831.2|2825.2|2828.2|2822.2|0
1594106100000|2020-07-07 07:15:00|2829.7|2823.7|2830.2|2824.2|2831.2|2825.2|2829.2|2823.2|0
1594106400000|2020-07-07 07:20:00|2830.3|2824.3|2828.7|2822.7|2831.7|2825.7|2827.2|2821.2|0
1594106700000|2020-07-07 07:25:00|2828.6|2822.6|2826.2|2820.2|2828.6|2822.6|2825.2|2819.2|0
1594107000000|2020-07-07 07:30:00|2825.3|2819.3|2823.7|2817.7|2826.7|2820.7|2823.2|2817.2|0
1594107300000|2020-07-07 07:35:00|2823.2|2817.2|2826.7|2820.7|2827.2|2821.2|2823.2|2817.2|0
1594107600000|2020-07-07 07:40:00|2826.2|2820.2|2826.7|2820.7|2827.7|2821.7|2824.2|2818.2|0
1594107900000|2020-07-07 07:45:00|2826.6|2820.6|2826.2|2820.2|2827.2|2821.2|2822.7|2816.7|0
1594108200000|2020-07-07 07:50:00|2825.2|2819.2|2826.2|2820.2|2826.2|2820.2|2823.2|2817.2|0
1594108500000|2020-07-07 07:55:00|2826.1|2820.1|2825.6|2819.6|2826.2|2820.2|2825.2|2819.2|0
1594108800000|2020-07-07 08:00:00|2826.1|2820.1|2825.6|2819.6|2826.6|2820.6|2825.2|2819.2|0
1594109100000|2020-07-07 08:05:00|2825.2|2819.2|2824.6|2818.6|2825.2|2819.2|2822.5|2816.5|0
1594109400000|2020-07-07 08:10:00|2825.1|2819.1|2829.2|2823.2|2829.6|2823.6|2825.1|2819.1|0
1594109700000|2020-07-07 08:15:00|2829.1|2823.1|2833.1|2827.1|2833.1|2827.1|2828.2|2822.2|0
1594110000000|2020-07-07 08:20:00|2832.7|2826.7|2833.1|2827.1|2833.1|2827.1|2832.1|2826.1|0
1594110300000|2020-07-07 08:25:00|2832.7|2826.7|2825.7|2819.7|2833.1|2827.1|2825.7|2819.7|0
1594110600000|2020-07-07 08:30:00|2826.1|2820.1|2824.7|2818.7|2826.1|2820.1|2824.2|2818.2|0
1594110900000|2020-07-07 08:35:00|2824.1|2818.1|2827.7|2821.7|2827.7|2821.7|2824.1|2818.1|0
1594111200000|2020-07-07 08:40:00|2827.5|2821.5|2825.1|2819.1|2827.5|2821.5|2825.1|2819.1|0
1594111500000|2020-07-07 08:45:00|2825.2|2819.2|2826.7|2820.7|2827.1|2821.1|2825.2|2819.2|0
1594111800000|2020-07-07 08:50:00|2826.1|2820.1|2825.7|2819.7|2826.7|2820.7|2825.1|2819.1|0
1594112100000|2020-07-07 08:55:00|2826.1|2820.1|2824.1|2818.1|2826.1|2820.1|2824.1|2818.1|0
1594112400000|2020-07-07 09:00:00|2823.1|2817.1|2821.1|2815.1|2823.1|2817.1|2820.7|2814.7|0
1594112700000|2020-07-07 09:05:00|2820.1|2814.1|2820.7|2814.7|2822.1|2816.1|2819.1|2813.1|0
1594113000000|2020-07-07 09:10:00|2820.1|2814.1|2820.1|2814.1|2820.7|2814.7|2819.1|2813.1|0
1594113300000|2020-07-07 09:15:00|2820.7|2814.7|2819.1|2813.1|2820.7|2814.7|2818.1|2812.1|0
1594113600000|2020-07-07 09:20:00|2819.3|2813.3|2821.2|2815.2|2822.2|2816.2|2819.3|2813.3|0
1594113900000|2020-07-07 09:25:00|2821.1|2815.1|2819.1|2813.1|2821.1|2815.1|2819.1|2813.1|0
1594114200000|2020-07-07 09:30:00|2819.2|2813.2|2821.1|2815.1|2822.7|2816.7|2819.1|2813.1|0
1594114500000|2020-07-07 09:35:00|2820.7|2814.7|2823.7|2817.7|2824.7|2818.7|2820.2|2814.2|0
1594114800000|2020-07-07 09:40:00|2823.1|2817.1|2824.7|2818.7|2827.2|2821.2|2823.1|2817.1|8
1594115100000|2020-07-07 09:45:00|2824.6|2818.6|2822.7|2816.7|2824.6|2818.6|2822.7|2816.7|0
1594115400000|2020-07-07 09:50:00|2822.2|2816.2|2822.2|2816.2|2822.7|2816.7|2820.2|2814.2|0
1594115700000|2020-07-07 09:55:00|2822.1|2816.1|2824.2|2818.2|2825.1|2819.1|2821.7|2815.7|0
1594116000000|2020-07-07 10:00:00|2824.7|2818.7|2823.7|2817.7|2825.7|2819.7|2822.7|2816.7|0
1594116300000|2020-07-07 10:05:00|2823.1|2817.1|2822.7|2816.7|2823.1|2817.1|2822.1|2816.1|0
1594116600000|2020-07-07 10:10:00|2822.1|2816.1|2823.1|2817.1|2823.2|2817.2|2822.1|2816.1|0
1594116900000|2020-07-07 10:15:00|2823.7|2817.7|2823.7|2817.7|2824.1|2818.1|2821.7|2815.7|0
1594117200000|2020-07-07 10:20:00|2823.2|2817.2|2823.7|2817.7|2824.1|2818.1|2823.1|2817.1|0
1594117500000|2020-07-07 10:25:00|2823.1|2817.1|2823.1|2817.1|2823.7|2817.7|2823.1|2817.1|0
1594117800000|2020-07-07 10:30:00|2822.7|2816.7|2824.1|2818.1|2824.1|2818.1|2822.7|2816.7|0
1594118100000|2020-07-07 10:35:00|2823.7|2817.7|2827.7|2821.7|2828.2|2822.2|2823.7|2817.7|0
1594118400000|2020-07-07 10:40:00|2826.7|2820.7|2825.7|2819.7|2826.7|2820.7|2825.1|2819.1|0
1594118700000|2020-07-07 10:45:00|2825.2|2819.2|2825.2|2819.2|2827.2|2821.2|2825.1|2819.1|0
1594119000000|2020-07-07 10:50:00|2825.1|2819.1|2824.2|2818.2|2825.2|2819.2|2823.8|2817.8|0
1594119300000|2020-07-07 10:55:00|2824.1|2818.1|2824.7|2818.7|2824.7|2818.7|2823.7|2817.7|0
1594119600000|2020-07-07 11:00:00|2824.2|2818.2|2825.2|2819.2|2825.2|2819.2|2824.1|2818.1|0
1594119900000|2020-07-07 11:05:00|2825.1|2819.1|2827.2|2821.2|2827.2|2821.2|2824.7|2818.7|0
1594120200000|2020-07-07 11:10:00|2827.1|2821.1|2827.2|2821.2|2828.7|2822.7|2826.2|2820.2|0
1594120500000|2020-07-07 11:15:00|2827.7|2821.7|2827.7|2821.7|2828.2|2822.2|2826.2|2820.2|0
1594120800000|2020-07-07 11:20:00|2827.2|2821.2|2826.7|2820.7|2828.1|2822.1|2826.7|2820.7|0
1594121100000|2020-07-07 11:25:00|2826.2|2820.2|2827.7|2821.7|2827.7|2821.7|2825.7|2819.7|0
1594121400000|2020-07-07 11:30:00|2828.1|2822.1|2826.7|2820.7|2830.1|2824.1|2826.1|2820.1|0
1594121700000|2020-07-07 11:35:00|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2825.1|2819.1|0
1594122000000|2020-07-07 11:40:00|2827.2|2821.2|2828.7|2822.7|2829.7|2823.7|2827.2|2821.2|0
1594122300000|2020-07-07 11:45:00|2829.1|2823.1|2830.7|2824.7|2831.1|2825.1|2829.1|2823.1|0
1594122600000|2020-07-07 11:50:00|2830.2|2824.2|2830.2|2824.2|2831.1|2825.1|2830.1|2824.1|0
1594122900000|2020-07-07 11:55:00|2830.7|2824.7|2830.1|2824.1|2831.1|2825.1|2830.1|2824.1|0
1594123200000|2020-07-07 12:00:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2830.1|2824.1|0
1594123500000|2020-07-07 12:05:00|2830.1|2824.1|2830.1|2824.1|2830.2|2824.2|2830.1|2824.1|0
1594123800000|2020-07-07 12:10:00|2831.1|2825.1|2833.1|2827.1|2833.1|2827.1|2830.1|2824.1|0
1594124100000|2020-07-07 12:15:00|2832.1|2826.1|2832.1|2826.1|2832.7|2826.7|2831.1|2825.1|0
1594124400000|2020-07-07 12:20:00|2831.7|2825.7|2831.7|2825.7|2832.1|2826.1|2830.1|2824.1|0
1594124700000|2020-07-07 12:25:00|2831.1|2825.1|2831.2|2825.2|2833.2|2827.2|2831.1|2825.1|0
1594125000000|2020-07-07 12:30:00|2831.7|2825.7|2829.1|2823.1|2831.7|2825.7|2828.7|2822.7|0
1594125300000|2020-07-07 12:35:00|2828.6|2822.6|2830.7|2824.7|2831.1|2825.1|2828.1|2822.1|0
1594125600000|2020-07-07 12:40:00|2830.1|2824.1|2828.1|2822.1|2832.1|2826.1|2828.1|2822.1|0
1594128600000|2020-07-07 13:30:00|2828.3|2822.3|2833.3|2827.3|2835.3|2829.3|2824.3|2818.3|4
1594128900000|2020-07-07 13:35:00|2833.2|2827.2|2834.3|2828.3|2841.3|2835.3|2833.2|2827.2|1
1594129200000|2020-07-07 13:40:00|2834.8|2828.8|2843.2|2837.2|2843.3|2837.3|2834.3|2828.3|0
1594129500000|2020-07-07 13:45:00|2844.2|2838.2|2848.2|2842.2|2851.7|2845.7|2844.2|2838.2|0
1594129800000|2020-07-07 13:50:00|2847.3|2841.3|2854.3|2848.3|2855.3|2849.3|2845.3|2839.3|3
1594130100000|2020-07-07 13:55:00|2854.4|2848.4|2851.3|2845.3|2857.4|2851.4|2850.3|2844.3|0
1594130400000|2020-07-07 14:00:00|2850.8|2844.8|2855.8|2849.8|2857.3|2851.3|2850.3|2844.3|0
1594130700000|2020-07-07 14:05:00|2856.3|2850.3|2854.3|2848.3|2856.3|2850.3|2851.3|2845.3|0
1594131000000|2020-07-07 14:10:00|2853.8|2847.8|2857.3|2851.3|2858.3|2852.3|2853.8|2847.8|0
1594131300000|2020-07-07 14:15:00|2857.8|2851.8|2856.3|2850.3|2858.3|2852.3|2855.3|2849.3|0
1594131600000|2020-07-07 14:20:00|2855.8|2849.8|2858.8|2852.8|2858.8|2852.8|2855.3|2849.3|0
1594131900000|2020-07-07 14:25:00|2858.3|2852.3|2856.3|2850.3|2858.8|2852.8|2856.3|2850.3|0
1594132200000|2020-07-07 14:30:00|2856.8|2850.8|2853.3|2847.3|2856.8|2850.8|2853.3|2847.3|0
1594132500000|2020-07-07 14:35:00|2853.8|2847.8|2857.3|2851.3|2858.3|2852.3|2853.3|2847.3|0
1594132800000|2020-07-07 14:40:00|2856.3|2850.3|2863.3|2857.3|2866.3|2860.3|2856.3|2850.3|0
1594133100000|2020-07-07 14:45:00|2863.8|2857.8|2871.3|2865.3|2871.3|2865.3|2863.8|2857.8|6
1594133400000|2020-07-07 14:50:00|2872.3|2866.3|2872.3|2866.3|2876.3|2870.3|2872.3|2866.3|66
1594133700000|2020-07-07 14:55:00|2872.4|2866.4|2873.3|2867.3|2875.8|2869.8|2872.3|2866.3|0
1594134000000|2020-07-07 15:00:00|2873.8|2867.8|2870.8|2864.8|2873.8|2867.8|2867.3|2861.3|0
1594134300000|2020-07-07 15:05:00|2870.9|2864.9|2869.3|2863.3|2871.9|2865.9|2868.3|2862.3|0
1594134600000|2020-07-07 15:10:00|2869.8|2863.8|2873.3|2867.3|2873.3|2867.3|2868.8|2862.8|0
1594134900000|2020-07-07 15:15:00|2874.3|2868.3|2876.3|2870.3|2876.3|2870.3|2873.3|2867.3|0
1594135200000|2020-07-07 15:20:00|2877.3|2871.3|2878.3|2872.3|2878.4|2872.4|2876.3|2870.3|0
1594135500000|2020-07-07 15:25:00|2877.8|2871.8|2871.3|2865.3|2879.8|2873.8|2870.3|2864.3|0
1594135800000|2020-07-07 15:30:00|2870.8|2864.8|2868.3|2862.3|2871.3|2865.3|2863.8|2857.8|0
1594136100000|2020-07-07 15:35:00|2867.8|2861.8|2868.3|2862.3|2869.3|2863.3|2867.3|2861.3|0
1594136400000|2020-07-07 15:40:00|2867.8|2861.8|2865.8|2859.8|2867.8|2861.8|2864.8|2858.8|0
1594136700000|2020-07-07 15:45:00|2866.3|2860.3|2867.8|2861.8|2867.8|2861.8|2865.3|2859.3|0
1594137000000|2020-07-07 15:50:00|2867.3|2861.3|2867.3|2861.3|2868.3|2862.3|2865.3|2859.3|0
1594137300000|2020-07-07 15:55:00|2866.8|2860.8|2865.8|2859.8|2867.3|2861.3|2864.3|2858.3|0
1594137600000|2020-07-07 16:00:00|2865.3|2859.3|2868.3|2862.3|2869.8|2863.8|2865.3|2859.3|0
1594137900000|2020-07-07 16:05:00|2868.4|2862.4|2868.3|2862.3|2869.3|2863.3|2867.3|2861.3|0
1594138200000|2020-07-07 16:10:00|2868.8|2862.8|2870.3|2864.3|2870.8|2864.8|2866.8|2860.8|0
1594138500000|2020-07-07 16:15:00|2870.4|2864.4|2871.8|2865.8|2873.3|2867.3|2870.3|2864.3|6
1594138800000|2020-07-07 16:20:00|2871.3|2865.3|2871.8|2865.8|2873.3|2867.3|2868.8|2862.8|0
1594139100000|2020-07-07 16:25:00|2872.3|2866.3|2873.3|2867.3|2874.3|2868.3|2870.3|2864.3|0
1594139400000|2020-07-07 16:30:00|2873.8|2867.8|2874.3|2868.3|2875.3|2869.3|2871.8|2865.8|0
1594139700000|2020-07-07 16:35:00|2874.8|2868.8|2876.3|2870.3|2877.8|2871.8|2874.3|2868.3|0
1594140000000|2020-07-07 16:40:00|2875.8|2869.8|2874.8|2868.8|2877.3|2871.3|2870.3|2864.3|0
1594140300000|2020-07-07 16:45:00|2875.3|2869.3|2872.3|2866.3|2875.3|2869.3|2869.8|2863.8|0
1594140600000|2020-07-07 16:50:00|2872.8|2866.8|2876.3|2870.3|2877.3|2871.3|2871.8|2865.8|0
1594140900000|2020-07-07 16:55:00|2876.4|2870.4|2879.3|2873.3|2879.3|2873.3|2875.8|2869.8|0
1594141200000|2020-07-07 17:00:00|2878.8|2872.8|2879.3|2873.3|2879.8|2873.8|2878.3|2872.3|0
1594141500000|2020-07-07 17:05:00|2879.4|2873.4|2883.3|2877.3|2883.3|2877.3|2879.3|2873.3|0
1594141800000|2020-07-07 17:10:00|2883.4|2877.4|2885.3|2879.3|2889.3|2883.3|2883.4|2877.4|0
1594142100000|2020-07-07 17:15:00|2885.8|2879.8|2885.3|2879.3|2886.3|2880.3|2884.3|2878.3|0
1594142400000|2020-07-07 17:20:00|2885.2|2879.2|2884.3|2878.3|2886.3|2880.3|2883.8|2877.8|0
1594142700000|2020-07-07 17:25:00|2883.8|2877.8|2881.8|2875.8|2884.4|2878.4|2880.3|2874.3|0
1594143000000|2020-07-07 17:30:00|2882.3|2876.3|2888.3|2882.3|2888.8|2882.8|2882.3|2876.3|0
1594143300000|2020-07-07 17:35:00|2887.8|2881.8|2887.8|2881.8|2888.3|2882.3|2883.8|2877.8|18
1594143600000|2020-07-07 17:40:00|2888.3|2882.3|2884.3|2878.3|2888.3|2882.3|2881.3|2875.3|0
1594143900000|2020-07-07 17:45:00|2884.8|2878.8|2885.3|2879.3|2885.8|2879.8|2882.3|2876.3|0
1594144200000|2020-07-07 17:50:00|2886.3|2880.3|2888.8|2882.8|2888.8|2882.8|2886.3|2880.3|0
1594144500000|2020-07-07 17:55:00|2888.3|2882.3|2895.8|2889.8|2896.8|2890.8|2888.3|2882.3|3
1594144800000|2020-07-07 18:00:00|2895.3|2889.3|2891.3|2885.3|2897.3|2891.3|2891.3|2885.3|2
1594145100000|2020-07-07 18:05:00|2892.3|2886.3|2891.3|2885.3|2892.3|2886.3|2889.3|2883.3|0
1594145400000|2020-07-07 18:10:00|2891.2|2885.2|2890.8|2884.8|2893.3|2887.3|2884.3|2878.3|0
1594145700000|2020-07-07 18:15:00|2890.3|2884.3|2886.8|2880.8|2890.4|2884.4|2885.3|2879.3|3
1594166400000|2020-07-08 00:00:00|2883.4|2877.4|2872.9|2866.9|2885.4|2879.4|2872.9|2866.9|0
1594166700000|2020-07-08 00:05:00|2873.3|2867.3|2869.4|2863.4|2873.4|2867.4|2867.9|2861.9|0
1594167000000|2020-07-08 00:10:00|2869.9|2863.9|2870.9|2864.9|2873.3|2867.3|2869.9|2863.9|0
1594167300000|2020-07-08 00:15:00|2871.4|2865.4|2872.4|2866.4|2872.4|2866.4|2870.4|2864.4|0
1594167600000|2020-07-08 00:20:00|2872.3|2866.3|2870.4|2864.4|2872.3|2866.3|2869.9|2863.9|0
1594167900000|2020-07-08 00:25:00|2870.9|2864.9|2872.4|2866.4|2872.4|2866.4|2869.9|2863.9|0
1594168200000|2020-07-08 00:30:00|2872.3|2866.3|2871.9|2865.9|2872.4|2866.4|2871.4|2865.4|0
1594168500000|2020-07-08 00:35:00|2871.4|2865.4|2867.9|2861.9|2872.4|2866.4|2867.9|2861.9|0
1594168800000|2020-07-08 00:40:00|2868.4|2862.4|2867.8|2861.8|2868.8|2862.8|2867.4|2861.4|0
1594169100000|2020-07-08 00:45:00|2868.3|2862.3|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|0
1594169400000|2020-07-08 00:50:00|2867.3|2861.3|2866.8|2860.8|2867.8|2861.8|2865.8|2859.8|0
1594169700000|2020-07-08 00:55:00|2866.3|2860.3|2867.8|2861.8|2868.3|2862.3|2865.8|2859.8|0
1594170000000|2020-07-08 01:00:00|2868.3|2862.3|2865.3|2859.3|2869.3|2863.3|2864.8|2858.8|0
1594170300000|2020-07-08 01:05:00|2865.4|2859.4|2866.8|2860.8|2866.8|2860.8|2863.3|2857.3|0
1594170600000|2020-07-08 01:10:00|2866.9|2860.9|2871.8|2865.8|2871.8|2865.8|2866.4|2860.4|0
1594170900000|2020-07-08 01:15:00|2871.9|2865.9|2875.9|2869.9|2876.9|2870.9|2871.9|2865.9|0
1594171200000|2020-07-08 01:20:00|2875.8|2869.8|2874.9|2868.9|2875.8|2869.8|2874.4|2868.4|0
1594171500000|2020-07-08 01:25:00|2874.8|2868.8|2873.9|2867.9|2875.4|2869.4|2872.9|2866.9|0
1594171800000|2020-07-08 01:30:00|2873.8|2867.8|2876.9|2870.9|2876.9|2870.9|2873.8|2867.8|0
1594172100000|2020-07-08 01:35:00|2876.8|2870.8|2875.8|2869.8|2876.8|2870.8|2873.8|2867.8|0
1594172400000|2020-07-08 01:40:00|2875.9|2869.9|2875.9|2869.9|2876.9|2870.9|2875.8|2869.8|0
1594172700000|2020-07-08 01:45:00|2876.8|2870.8|2872.9|2866.9|2877.4|2871.4|2872.9|2866.9|0
1594173000000|2020-07-08 01:50:00|2872.8|2866.8|2873.4|2867.4|2875.9|2869.9|2872.4|2866.4|0
1594173300000|2020-07-08 01:55:00|2873.3|2867.3|2870.9|2864.9|2873.4|2867.4|2870.4|2864.4|0
1594173600000|2020-07-08 02:00:00|2870.4|2864.4|2870.4|2864.4|2870.9|2864.9|2868.4|2862.4|0
1594173900000|2020-07-08 02:05:00|2870.3|2864.3|2871.4|2865.4|2871.4|2865.4|2869.4|2863.4|0
1594174200000|2020-07-08 02:10:00|2871.9|2865.9|2870.4|2864.4|2871.9|2865.9|2869.9|2863.9|0
1594174500000|2020-07-08 02:15:00|2869.9|2863.9|2868.4|2862.4|2870.4|2864.4|2867.9|2861.9|0
1594174800000|2020-07-08 02:20:00|2868.9|2862.9|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|0
1594175100000|2020-07-08 02:25:00|2869.4|2863.4|2871.9|2865.9|2872.4|2866.4|2869.4|2863.4|0
1594175400000|2020-07-08 02:30:00|2871.4|2865.4|2871.4|2865.4|2872.4|2866.4|2870.4|2864.4|0
1594175700000|2020-07-08 02:35:00|2871.9|2865.9|2875.4|2869.4|2875.9|2869.9|2871.4|2865.4|0
1594176000000|2020-07-08 02:40:00|2875.9|2869.9|2873.9|2867.9|2876.4|2870.4|2873.9|2867.9|0
1594176300000|2020-07-08 02:45:00|2874|2868|2874.9|2868.9|2874.9|2868.9|2872.9|2866.9|0
1594176600000|2020-07-08 02:50:00|2875|2869|2871.9|2865.9|2875|2869|2871.9|2865.9|0
1594176900000|2020-07-08 02:55:00|2872.4|2866.4|2874.4|2868.4|2875.4|2869.4|2871.9|2865.9|0
1594177200000|2020-07-08 03:00:00|2873.9|2867.9|2875.9|2869.9|2876.9|2870.9|2873.9|2867.9|0
1594177500000|2020-07-08 03:05:00|2874.9|2868.9|2873.9|2867.9|2874.9|2868.9|2873.9|2867.9|0
1594177800000|2020-07-08 03:10:00|2874.9|2868.9|2874.4|2868.4|2876.9|2870.9|2874.4|2868.4|0
1594178100000|2020-07-08 03:15:00|2874.9|2868.9|2873.9|2867.9|2876.9|2870.9|2873.9|2867.9|0
1594178400000|2020-07-08 03:20:00|2873.4|2867.4|2873.9|2867.9|2873.9|2867.9|2873.4|2867.4|0
1594178700000|2020-07-08 03:25:00|2874|2868|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|0
1594179000000|2020-07-08 03:30:00|2874.4|2868.4|2872.9|2866.9|2875.4|2869.4|2872.9|2866.9|0
1594179300000|2020-07-08 03:35:00|2871.9|2865.9|2870.9|2864.9|2871.9|2865.9|2869.9|2863.9|0
1594179600000|2020-07-08 03:40:00|2871.4|2865.4|2870.4|2864.4|2871.4|2865.4|2869.9|2863.9|0
1594179900000|2020-07-08 03:45:00|2870.9|2864.9|2867.9|2861.9|2871.4|2865.4|2867.4|2861.4|0
1594180200000|2020-07-08 03:50:00|2866.5|2860.5|2867.9|2861.9|2867.9|2861.9|2866.5|2860.5|0
1594180500000|2020-07-08 03:55:00|2868.4|2862.4|2869.4|2863.4|2869.4|2863.4|2868.4|2862.4|0
1594180800000|2020-07-08 04:00:00|2870.4|2864.4|2868.4|2862.4|2870.4|2864.4|2868.4|2862.4|0
1594181100000|2020-07-08 04:05:00|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2866.4|2860.4|0
1594181400000|2020-07-08 04:10:00|2867|2861|2867.4|2861.4|2867.4|2861.4|2866.4|2860.4|0
1594182000000|2020-07-08 04:20:00|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|0
1594182600000|2020-07-08 04:30:00|2865.4|2859.4|2867.9|2861.9|2867.9|2861.9|2865.4|2859.4|0
1594182900000|2020-07-08 04:35:00|2867.5|2861.5|2868.4|2862.4|2869.4|2863.4|2867.4|2861.4|0
1594183200000|2020-07-08 04:40:00|2867.4|2861.4|2867.9|2861.9|2867.9|2861.9|2866.4|2860.4|0
1594183500000|2020-07-08 04:45:00|2868.9|2862.9|2869.9|2863.9|2869.9|2863.9|2868.9|2862.9|0
1594183800000|2020-07-08 04:50:00|2869.4|2863.4|2867.9|2861.9|2869.4|2863.4|2867.9|2861.9|0
1594184100000|2020-07-08 04:55:00|2868.4|2862.4|2867.4|2861.4|2868.4|2862.4|2867.4|2861.4|0
1594184400000|2020-07-08 05:00:00|2867.9|2861.9|2868.9|2862.9|2868.9|2862.9|2867.9|2861.9|0
1594184700000|2020-07-08 05:05:00|2869.4|2863.4|2870.9|2864.9|2871.4|2865.4|2869.4|2863.4|0
1594185000000|2020-07-08 05:10:00|2870.4|2864.4|2868.9|2862.9|2870.4|2864.4|2867.9|2861.9|0
1594185300000|2020-07-08 05:15:00|2869.4|2863.4|2869.4|2863.4|2869.9|2863.9|2868.4|2862.4|0
1594185600000|2020-07-08 05:20:00|2868.9|2862.9|2869.4|2863.4|2869.4|2863.4|2868.9|2862.9|0
1594185900000|2020-07-08 05:25:00|2869.5|2863.5|2870.9|2864.9|2870.9|2864.9|2869.5|2863.5|0
1594186200000|2020-07-08 05:30:00|2870.4|2864.4|2868.4|2862.4|2870.4|2864.4|2868.4|2862.4|0
1594186500000|2020-07-08 05:35:00|2868.9|2862.9|2870.4|2864.4|2870.9|2864.9|2868.9|2862.9|0
1594186800000|2020-07-08 05:40:00|2870.9|2864.9|2870.9|2864.9|2871|2865|2870.9|2864.9|0
1594187100000|2020-07-08 05:45:00|2871|2865|2871.4|2865.4|2871.4|2865.4|2871|2865|0
1594187400000|2020-07-08 05:50:00|2871.9|2865.9|2870.9|2864.9|2871.9|2865.9|2870.9|2864.9|0
1594187700000|2020-07-08 05:55:00|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|0
1594188000000|2020-07-08 06:00:00|2870.9|2864.9|2869.4|2863.4|2871.4|2865.4|2869.4|2863.4|0
1594188300000|2020-07-08 06:05:00|2868.4|2862.4|2868.9|2862.9|2870.4|2864.4|2868.4|2862.4|0
1594188600000|2020-07-08 06:10:00|2868|2862|2867.9|2861.9|2869.9|2863.9|2867.9|2861.9|0
1594188900000|2020-07-08 06:15:00|2868.4|2862.4|2869.4|2863.4|2869.9|2863.9|2868.4|2862.4|0
1594189200000|2020-07-08 06:20:00|2868.9|2862.9|2870.9|2864.9|2870.9|2864.9|2868.9|2862.9|0
1594189500000|2020-07-08 06:25:00|2870.4|2864.4|2870.9|2864.9|2871.4|2865.4|2870.4|2864.4|0
1594189800000|2020-07-08 06:30:00|2871.4|2865.4|2868.9|2862.9|2871.4|2865.4|2868.4|2862.4|0
1594190100000|2020-07-08 06:35:00|2868.4|2862.4|2871.9|2865.9|2871.9|2865.9|2868.4|2862.4|0
1594190400000|2020-07-08 06:40:00|2872.4|2866.4|2872.9|2866.9|2872.9|2866.9|2871.9|2865.9|0
1594190700000|2020-07-08 06:45:00|2872.4|2866.4|2871.9|2865.9|2872.9|2866.9|2871.9|2865.9|0
1594191000000|2020-07-08 06:50:00|2871.4|2865.4|2871.9|2865.9|2871.9|2865.9|2869.9|2863.9|0
1594191300000|2020-07-08 06:55:00|2871.4|2865.4|2868.9|2862.9|2871.4|2865.4|2867.4|2861.4|0
1594191600000|2020-07-08 07:00:00|2868.8|2862.8|2870.9|2864.9|2872.4|2866.4|2867.4|2861.4|0
1594191900000|2020-07-08 07:05:00|2871.4|2865.4|2870.9|2864.9|2871.9|2865.9|2870.4|2864.4|0
1594192200000|2020-07-08 07:10:00|2871.9|2865.9|2871.4|2865.4|2872.9|2866.9|2870.4|2864.4|0
1594192500000|2020-07-08 07:15:00|2870.9|2864.9|2874.4|2868.4|2874.4|2868.4|2870.9|2864.9|0
1594192800000|2020-07-08 07:20:00|2874.3|2868.3|2873.9|2867.9|2874.3|2868.3|2872.9|2866.9|0
1594193100000|2020-07-08 07:25:00|2873.4|2867.4|2874.4|2868.4|2874.9|2868.9|2871.9|2865.9|0
1594193400000|2020-07-08 07:30:00|2874.9|2868.9|2877.4|2871.4|2877.4|2871.4|2874.4|2868.4|0
1594193700000|2020-07-08 07:35:00|2876.9|2870.9|2876.4|2870.4|2879.3|2873.3|2876.4|2870.4|0
1594194000000|2020-07-08 07:40:00|2876.9|2870.9|2877.9|2871.9|2877.9|2871.9|2876.4|2870.4|0
1594194300000|2020-07-08 07:45:00|2878.4|2872.4|2878.4|2872.4|2878.9|2872.9|2877.4|2871.4|0
1594194900000|2020-07-08 07:55:00|2879.4|2873.4|2880.9|2874.9|2881.4|2875.4|2878.9|2872.9|0
1594195200000|2020-07-08 08:00:00|2880.4|2874.4|2877.9|2871.9|2880.4|2874.4|2876.4|2870.4|0
1594195500000|2020-07-08 08:05:00|2876.9|2870.9|2876.4|2870.4|2877.9|2871.9|2876.4|2870.4|0
1594195800000|2020-07-08 08:10:00|2876.9|2870.9|2876.4|2870.4|2877.4|2871.4|2876.4|2870.4|0
1594196100000|2020-07-08 08:15:00|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|0
1594196400000|2020-07-08 08:20:00|2875.9|2869.9|2875.4|2869.4|2876.4|2870.4|2875.4|2869.4|0
1594196700000|2020-07-08 08:25:00|2875.9|2869.9|2873.9|2867.9|2876.4|2870.4|2873.4|2867.4|0
1594197000000|2020-07-08 08:30:00|2874.4|2868.4|2873.4|2867.4|2874.4|2868.4|2871.4|2865.4|0
1594197300000|2020-07-08 08:35:00|2873.9|2867.9|2874.4|2868.4|2876.4|2870.4|2873.5|2867.5|0
1594197600000|2020-07-08 08:40:00|2875.4|2869.4|2875|2869|2876.5|2870.5|2874.5|2868.5|0
1594197900000|2020-07-08 08:45:00|2875.5|2869.5|2875|2869|2876.5|2870.5|2874.9|2868.9|0
1594198200000|2020-07-08 08:50:00|2874.9|2868.9|2876|2870|2876|2870|2874.5|2868.5|0
1594198500000|2020-07-08 08:55:00|2875.5|2869.5|2876|2870|2876|2870|2875|2869|0
1594198800000|2020-07-08 09:00:00|2875.5|2869.5|2876.5|2870.5|2876.5|2870.5|2875|2869|0
1594199100000|2020-07-08 09:05:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2874|2868|0
1594199400000|2020-07-08 09:10:00|2875.9|2869.9|2873|2867|2876|2870|2873|2867|0
1594199700000|2020-07-08 09:15:00|2872.9|2866.9|2871|2865|2873|2867|2870.5|2864.5|0
1594200000000|2020-07-08 09:20:00|2870.9|2864.9|2874.4|2868.4|2874.4|2868.4|2870|2864|0
1594200300000|2020-07-08 09:25:00|2874.5|2868.5|2876.5|2870.5|2876.5|2870.5|2874.5|2868.5|0
1594200600000|2020-07-08 09:30:00|2876|2870|2875.9|2869.9|2876.9|2870.9|2875.4|2869.4|0
1594200900000|2020-07-08 09:35:00|2876.5|2870.5|2875.9|2869.9|2876.9|2870.9|2875.9|2869.9|0
1594201200000|2020-07-08 09:40:00|2876.4|2870.4|2875.9|2869.9|2877.5|2871.5|2875.9|2869.9|0
1594201500000|2020-07-08 09:45:00|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2876.5|2870.5|0
1594201800000|2020-07-08 09:50:00|2878|2872|2877.9|2871.9|2879.4|2873.4|2877.9|2871.9|0
1594202100000|2020-07-08 09:55:00|2877.5|2871.5|2881|2875|2881|2875|2877.5|2871.5|0
1594202400000|2020-07-08 10:00:00|2880.9|2874.9|2880.5|2874.5|2881|2875|2879|2873|0
1594202700000|2020-07-08 10:05:00|2880|2874|2880|2874|2880.5|2874.5|2880|2874|0
1594203000000|2020-07-08 10:10:00|2879|2873|2880.5|2874.5|2880.5|2874.5|2879|2873|0
1594203300000|2020-07-08 10:15:00|2880.6|2874.6|2881.5|2875.5|2882|2876|2880.6|2874.6|0
1594203600000|2020-07-08 10:20:00|2882|2876|2882|2876|2882.5|2876.5|2881.5|2875.5|0
1594203900000|2020-07-08 10:25:00|2881.5|2875.5|2883|2877|2883|2877|2881.5|2875.5|0
1594204200000|2020-07-08 10:30:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2881.9|2875.9|0
1594204500000|2020-07-08 10:35:00|2883|2877|2883|2877|2883|2877|2882.5|2876.5|0
1594204800000|2020-07-08 10:40:00|2882.9|2876.9|2882.5|2876.5|2882.9|2876.9|2882.5|2876.5|0
1594205100000|2020-07-08 10:45:00|2883|2877|2883|2877|2883.4|2877.4|2882.9|2876.9|0
1594205400000|2020-07-08 10:50:00|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|0
1594205700000|2020-07-08 10:55:00|2882.5|2876.5|2882.5|2876.5|2883|2877|2882.5|2876.5|0
1594206000000|2020-07-08 11:00:00|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|0
1594206300000|2020-07-08 11:05:00|2883|2877|2884.5|2878.5|2884.5|2878.5|2883|2877|0
1594206600000|2020-07-08 11:10:00|2885.5|2879.5|2886.5|2880.5|2887.5|2881.5|2885.5|2879.5|0
1594206900000|2020-07-08 11:15:00|2887|2881|2888.4|2882.4|2888.5|2882.5|2887|2881|0
1594207200000|2020-07-08 11:20:00|2888.5|2882.5|2888|2882|2889|2883|2887.5|2881.5|0
1594207500000|2020-07-08 11:25:00|2887.5|2881.5|2890.5|2884.5|2890.5|2884.5|2887.5|2881.5|0
1594207800000|2020-07-08 11:30:00|2890.9|2884.9|2891|2885|2891|2885|2890.9|2884.9|0
1594208100000|2020-07-08 11:35:00|2890.9|2884.9|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|0
1594208400000|2020-07-08 11:40:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|0
1594208700000|2020-07-08 11:45:00|2891|2885|2890.5|2884.5|2891.5|2885.5|2890.5|2884.5|0
1594209000000|2020-07-08 11:50:00|2891|2885|2891|2885|2891.5|2885.5|2891|2885|0
1594209300000|2020-07-08 11:55:00|2891.5|2885.5|2890|2884|2891.5|2885.5|2889.5|2883.5|0
1594209600000|2020-07-08 12:00:00|2890.5|2884.5|2893|2887|2893.5|2887.5|2890.5|2884.5|0
1594209900000|2020-07-08 12:05:00|2893.5|2887.5|2892|2886|2894|2888|2891.5|2885.5|0
1594210200000|2020-07-08 12:10:00|2891.9|2885.9|2890|2884|2891.9|2885.9|2890|2884|0
1594210500000|2020-07-08 12:15:00|2889.5|2883.5|2891.5|2885.5|2891.5|2885.5|2888.9|2882.9|0
1594210800000|2020-07-08 12:20:00|2891|2885|2889.9|2883.9|2891|2885|2889.5|2883.5|0
1594211100000|2020-07-08 12:25:00|2889.5|2883.5|2887.5|2881.5|2890.5|2884.5|2887.5|2881.5|0
1594211400000|2020-07-08 12:30:00|2886.5|2880.5|2884.9|2878.9|2886.9|2880.9|2883.9|2877.9|0
1594211700000|2020-07-08 12:35:00|2884.4|2878.4|2882.4|2876.4|2884.9|2878.9|2881.4|2875.4|0
1594212000000|2020-07-08 12:40:00|2881.9|2875.9|2882.9|2876.9|2884.4|2878.4|2881.9|2875.9|0
1594215000000|2020-07-08 13:30:00|2882.4|2876.4|2885.5|2879.5|2887.5|2881.5|2879.5|2873.5|19
1594215300000|2020-07-08 13:35:00|2885|2879|2888|2882|2889|2883|2885|2879|0
1594215600000|2020-07-08 13:40:00|2888.4|2882.4|2886.5|2880.5|2890.5|2884.5|2885.5|2879.5|0
1594215900000|2020-07-08 13:45:00|2885.5|2879.5|2885.5|2879.5|2888|2882|2884|2878|3
1594216200000|2020-07-08 13:50:00|2886|2880|2884.6|2878.6|2887|2881|2884.6|2878.6|146
1594216500000|2020-07-08 13:55:00|2883.6|2877.6|2880.6|2874.6|2884.6|2878.6|2879.5|2873.5|66
1594216800000|2020-07-08 14:00:00|2881.6|2875.6|2880.7|2874.7|2882.1|2876.1|2880.7|2874.7|20
1594217100000|2020-07-08 14:05:00|2881.2|2875.2|2879.6|2873.6|2881.7|2875.7|2878.6|2872.6|10
1594217400000|2020-07-08 14:10:00|2879.5|2873.5|2881.5|2875.5|2882.5|2876.5|2879.5|2873.5|0
1594217700000|2020-07-08 14:15:00|2880.6|2874.6|2880.5|2874.5|2880.6|2874.6|2878.5|2872.5|0
1594218000000|2020-07-08 14:20:00|2880|2874|2881.1|2875.1|2881.6|2875.6|2879|2873|0
1594218300000|2020-07-08 14:25:00|2881|2875|2881.1|2875.1|2885.5|2879.5|2880.6|2874.6|20
1594218600000|2020-07-08 14:30:00|2881.6|2875.6|2875.7|2869.7|2882.7|2876.7|2874.7|2868.7|43
1594218900000|2020-07-08 14:35:00|2875.2|2869.2|2872.7|2866.7|2875.2|2869.2|2872.2|2866.2|0
1594219200000|2020-07-08 14:40:00|2872.1|2866.1|2868.7|2862.7|2874.7|2868.7|2868.7|2862.7|0
1594219500000|2020-07-08 14:45:00|2869.6|2863.6|2866.6|2860.6|2872.1|2866.1|2865.7|2859.7|0
1594219800000|2020-07-08 14:50:00|2866.2|2860.2|2866.6|2860.6|2868.6|2862.6|2865.7|2859.7|0
1594220100000|2020-07-08 14:55:00|2866.7|2860.7|2866.6|2860.6|2868.1|2862.1|2864.7|2858.7|0
1594220400000|2020-07-08 15:00:00|2866.7|2860.7|2866.6|2860.6|2868.6|2862.6|2866.1|2860.1|10
1594220700000|2020-07-08 15:05:00|2866.1|2860.1|2865.6|2859.6|2867.6|2861.6|2864.7|2858.7|0
1594221000000|2020-07-08 15:10:00|2862.7|2856.7|2863.7|2857.7|2864.7|2858.7|2861.7|2855.7|0
1594221300000|2020-07-08 15:15:00|2864.7|2858.7|2862.6|2856.6|2865.7|2859.7|2862.6|2856.6|0
1594221600000|2020-07-08 15:20:00|2861.7|2855.7|2861.6|2855.6|2861.7|2855.7|2860.1|2854.1|15
1594221900000|2020-07-08 15:25:00|2861.1|2855.1|2858.7|2852.7|2861.6|2855.6|2858.6|2852.6|0
1594222200000|2020-07-08 15:30:00|2859.7|2853.7|2862.1|2856.1|2862.6|2856.6|2859.7|2853.7|0
1594222500000|2020-07-08 15:35:00|2861.6|2855.6|2860.6|2854.6|2862.6|2856.6|2859.6|2853.6|0
1594222800000|2020-07-08 15:40:00|2859.7|2853.7|2855.1|2849.1|2859.7|2853.7|2854.6|2848.6|0
1594223100000|2020-07-08 15:45:00|2855.2|2849.2|2854.6|2848.6|2856.6|2850.6|2854.6|2848.6|0
1594223400000|2020-07-08 15:50:00|2854.7|2848.7|2854.6|2848.6|2859.1|2853.1|2852.6|2846.6|0
1594223700000|2020-07-08 15:55:00|2853.6|2847.6|2846.6|2840.6|2854.6|2848.6|2845.7|2839.7|0
1594224000000|2020-07-08 16:00:00|2846.7|2840.7|2844.2|2838.2|2847.6|2841.6|2843.6|2837.6|0
1594224300000|2020-07-08 16:05:00|2844.6|2838.6|2848.6|2842.6|2850.6|2844.6|2844.2|2838.2|0
1594224600000|2020-07-08 16:10:00|2848.1|2842.1|2843.6|2837.6|2849.6|2843.6|2842.6|2836.6|0
1594224900000|2020-07-08 16:15:00|2842.6|2836.6|2842.6|2836.6|2845.6|2839.6|2842.6|2836.6|5
1594225200000|2020-07-08 16:20:00|2841.6|2835.6|2841.7|2835.7|2845.6|2839.6|2841.6|2835.6|0
1594225500000|2020-07-08 16:25:00|2842.1|2836.1|2842.6|2836.6|2843.7|2837.7|2840.7|2834.7|0
1594225800000|2020-07-08 16:30:00|2842.7|2836.7|2846.1|2840.1|2847.6|2841.6|2841.7|2835.7|0
1594226100000|2020-07-08 16:35:00|2845.7|2839.7|2847.6|2841.6|2847.6|2841.6|2841.6|2835.6|0
1594226400000|2020-07-08 16:40:00|2846.7|2840.7|2850.6|2844.6|2852.6|2846.6|2846.6|2840.6|0
1594226700000|2020-07-08 16:45:00|2849.6|2843.6|2848.6|2842.6|2850.6|2844.6|2848.6|2842.6|10
1594227000000|2020-07-08 16:50:00|2847.7|2841.7|2851.7|2845.7|2854.7|2848.7|2846.6|2840.6|0
1594227300000|2020-07-08 16:55:00|2851.1|2845.1|2847.6|2841.6|2851.1|2845.1|2846.7|2840.7|0
1594227600000|2020-07-08 17:00:00|2847.2|2841.2|2849.7|2843.7|2849.7|2843.7|2846.6|2840.6|0
1594227900000|2020-07-08 17:05:00|2850.6|2844.6|2856.7|2850.7|2858.1|2852.1|2850.6|2844.6|0
1594228200000|2020-07-08 17:10:00|2857.6|2851.6|2856.6|2850.6|2858.1|2852.1|2856.6|2850.6|0
1594228500000|2020-07-08 17:15:00|2856.7|2850.7|2856.6|2850.6|2857.6|2851.6|2856.6|2850.6|0
1594228800000|2020-07-08 17:20:00|2856.7|2850.7|2853.6|2847.6|2856.7|2850.7|2852.7|2846.7|0
1594229100000|2020-07-08 17:25:00|2853.1|2847.1|2852.6|2846.6|2853.6|2847.6|2850.6|2844.6|0
1594229400000|2020-07-08 17:30:00|2852.7|2846.7|2853.1|2847.1|2855.1|2849.1|2852.7|2846.7|0
1594229700000|2020-07-08 17:35:00|2852.7|2846.7|2850.1|2844.1|2854.6|2848.6|2849.6|2843.6|0
1594230000000|2020-07-08 17:40:00|2849.7|2843.7|2849.7|2843.7|2852.7|2846.7|2848.7|2842.7|5
1594230300000|2020-07-08 17:45:00|2850.1|2844.1|2847.7|2841.7|2850.1|2844.1|2847.7|2841.7|0
1594230600000|2020-07-08 17:50:00|2848.2|2842.2|2849.7|2843.7|2852.7|2846.7|2848.2|2842.2|0
1594230900000|2020-07-08 17:55:00|2849.6|2843.6|2850.7|2844.7|2850.7|2844.7|2849.2|2843.2|0
1594231200000|2020-07-08 18:00:00|2851.7|2845.7|2853.7|2847.7|2854.7|2848.7|2849.7|2843.7|0
1594231500000|2020-07-08 18:05:00|2852.7|2846.7|2857.2|2851.2|2857.7|2851.7|2851.7|2845.7|8
1594231800000|2020-07-08 18:10:00|2856.7|2850.7|2857.2|2851.2|2858.7|2852.7|2855.2|2849.2|1
1594232100000|2020-07-08 18:15:00|2856.7|2850.7|2857.7|2851.7|2857.7|2851.7|2854.7|2848.7|5
1594252800000|2020-07-09 00:00:00|2859.7|2853.7|2861.7|2855.7|2864.2|2858.2|2858.7|2852.7|0
1594253100000|2020-07-09 00:05:00|2861.2|2855.2|2859.2|2853.2|2861.2|2855.2|2858.2|2852.2|0
1594253400000|2020-07-09 00:10:00|2859.7|2853.7|2858.7|2852.7|2860.7|2854.7|2858.7|2852.7|0
1594253700000|2020-07-09 00:15:00|2858.2|2852.2|2859.2|2853.2|2859.7|2853.7|2857.7|2851.7|0
1594254000000|2020-07-09 00:20:00|2858.7|2852.7|2859.2|2853.2|2860.7|2854.7|2858.7|2852.7|0
1594254300000|2020-07-09 00:25:00|2858.7|2852.7|2858.2|2852.2|2858.7|2852.7|2857.7|2851.7|0
1594254600000|2020-07-09 00:30:00|2858.7|2852.7|2857.7|2851.7|2858.7|2852.7|2856.7|2850.7|0
1594254900000|2020-07-09 00:35:00|2857.2|2851.2|2855.2|2849.2|2857.2|2851.2|2854.7|2848.7|0
1594255200000|2020-07-09 00:40:00|2854.7|2848.7|2856.7|2850.7|2856.7|2850.7|2854.7|2848.7|0
1594255500000|2020-07-09 00:45:00|2856.2|2850.2|2855.2|2849.2|2856.2|2850.2|2855.2|2849.2|0
1594255800000|2020-07-09 00:50:00|2854.7|2848.7|2854.7|2848.7|2854.7|2848.7|2854.2|2848.2|0
1594256100000|2020-07-09 00:55:00|2854.2|2848.2|2858.2|2852.2|2858.2|2852.2|2854.2|2848.2|0
1594256400000|2020-07-09 01:00:00|2858.7|2852.7|2860.2|2854.2|2860.7|2854.7|2858.7|2852.7|0
1594256700000|2020-07-09 01:05:00|2860.7|2854.7|2860.2|2854.2|2862.7|2856.7|2860.2|2854.2|0
1594257000000|2020-07-09 01:10:00|2860.3|2854.3|2859.2|2853.2|2860.7|2854.7|2858.2|2852.2|0
1594257300000|2020-07-09 01:15:00|2858.2|2852.2|2859.2|2853.2|2859.2|2853.2|2857.2|2851.2|0
1594257600000|2020-07-09 01:20:00|2858.7|2852.7|2857.2|2851.2|2858.7|2852.7|2857.2|2851.2|0
1594257900000|2020-07-09 01:25:00|2856.7|2850.7|2856.7|2850.7|2857.2|2851.2|2855.7|2849.7|0
1594258200000|2020-07-09 01:30:00|2856.2|2850.2|2857.2|2851.2|2858.2|2852.2|2855.7|2849.7|0
1594258500000|2020-07-09 01:35:00|2856.7|2850.7|2857.7|2851.7|2858.2|2852.2|2856.2|2850.2|0
1594258800000|2020-07-09 01:40:00|2858.2|2852.2|2858.2|2852.2|2859.2|2853.2|2857.2|2851.2|0
1594259100000|2020-07-09 01:45:00|2858.7|2852.7|2859.2|2853.2|2859.2|2853.2|2857.7|2851.7|0
1594259400000|2020-07-09 01:50:00|2860.2|2854.2|2859.2|2853.2|2860.2|2854.2|2857.7|2851.7|0
1594259700000|2020-07-09 01:55:00|2859.7|2853.7|2858.2|2852.2|2859.7|2853.7|2858.2|2852.2|0
1594260000000|2020-07-09 02:00:00|2857.7|2851.7|2858.2|2852.2|2858.2|2852.2|2855.7|2849.7|0
1594260300000|2020-07-09 02:05:00|2857.7|2851.7|2855.2|2849.2|2857.7|2851.7|2855.2|2849.2|0
1594260600000|2020-07-09 02:10:00|2855.7|2849.7|2856.2|2850.2|2856.2|2850.2|2855.7|2849.7|0
1594260900000|2020-07-09 02:15:00|2855.7|2849.7|2855.2|2849.2|2856.2|2850.2|2854.7|2848.7|0
1594261200000|2020-07-09 02:20:00|2854.7|2848.7|2851.2|2845.2|2855.2|2849.2|2850.2|2844.2|0
1594261500000|2020-07-09 02:25:00|2850.7|2844.7|2852.2|2846.2|2852.2|2846.2|2850.7|2844.7|0
1594261800000|2020-07-09 02:30:00|2851.7|2845.7|2854.2|2848.2|2854.2|2848.2|2851.7|2845.7|0
1594262100000|2020-07-09 02:35:00|2853.7|2847.7|2853.2|2847.2|2854.7|2848.7|2853.2|2847.2|0
1594262400000|2020-07-09 02:40:00|2853.7|2847.7|2852.2|2846.2|2854.7|2848.7|2852.2|2846.2|0
1594262700000|2020-07-09 02:45:00|2851.2|2845.2|2851.2|2845.2|2852.2|2846.2|2850.7|2844.7|0
1594263000000|2020-07-09 02:50:00|2850.7|2844.7|2850.2|2844.2|2851.8|2845.8|2849.8|2843.8|0
1594263300000|2020-07-09 02:55:00|2850.7|2844.7|2852.2|2846.2|2852.2|2846.2|2850.2|2844.2|0
1594263600000|2020-07-09 03:00:00|2852.3|2846.3|2852.3|2846.3|2853.8|2847.8|2852.3|2846.3|0
1594263900000|2020-07-09 03:05:00|2852.2|2846.2|2852.2|2846.2|2852.7|2846.7|2851.2|2845.2|0
1594264200000|2020-07-09 03:10:00|2852.3|2846.3|2853.8|2847.8|2853.8|2847.8|2852.3|2846.3|0
1594264500000|2020-07-09 03:15:00|2853.3|2847.3|2852.3|2846.3|2853.7|2847.7|2852.2|2846.2|0
1594264800000|2020-07-09 03:20:00|2852.8|2846.8|2854.8|2848.8|2854.8|2848.8|2852.8|2846.8|0
1594265100000|2020-07-09 03:25:00|2854.7|2848.7|2855.3|2849.3|2855.3|2849.3|2854.7|2848.7|0
1594265400000|2020-07-09 03:30:00|2855.2|2849.2|2855.3|2849.3|2856.2|2850.2|2855.2|2849.2|0
1594265700000|2020-07-09 03:35:00|2855.8|2849.8|2856.2|2850.2|2856.7|2850.7|2855.8|2849.8|0
1594266000000|2020-07-09 03:40:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|0
1594266300000|2020-07-09 03:45:00|2856.2|2850.2|2857.2|2851.2|2857.8|2851.8|2855.8|2849.8|0
1594266600000|2020-07-09 03:50:00|2856.8|2850.8|2858.3|2852.3|2858.8|2852.8|2856.8|2850.8|0
1594266900000|2020-07-09 03:55:00|2858.2|2852.2|2858.2|2852.2|2858.2|2852.2|2857.8|2851.8|0
1594267200000|2020-07-09 04:00:00|2858.3|2852.3|2859.8|2853.8|2860.7|2854.7|2858.2|2852.2|0
1594267500000|2020-07-09 04:05:00|2859.2|2853.2|2863.8|2857.8|2863.8|2857.8|2859.2|2853.2|0
1594267800000|2020-07-09 04:10:00|2863.2|2857.2|2862.8|2856.8|2863.2|2857.2|2862.8|2856.8|0
1594268100000|2020-07-09 04:15:00|2863.7|2857.7|2864.2|2858.2|2865.2|2859.2|2863.7|2857.7|0
1594268400000|2020-07-09 04:20:00|2863.8|2857.8|2863.2|2857.2|2863.8|2857.8|2862.8|2856.8|0
1594268700000|2020-07-09 04:25:00|2861.7|2855.7|2861.2|2855.2|2862.2|2856.2|2860.8|2854.8|0
1594269000000|2020-07-09 04:30:00|2861.3|2855.3|2860.7|2854.7|2861.8|2855.8|2860.7|2854.7|0
1594269300000|2020-07-09 04:35:00|2860.8|2854.8|2861.8|2855.8|2861.8|2855.8|2860.2|2854.2|0
1594269600000|2020-07-09 04:40:00|2861.7|2855.7|2860.3|2854.3|2861.8|2855.8|2860.3|2854.3|0
1594269900000|2020-07-09 04:45:00|2860.8|2854.8|2861.2|2855.2|2861.2|2855.2|2860.8|2854.8|0
1594270200000|2020-07-09 04:50:00|2860.8|2854.8|2860.2|2854.2|2860.8|2854.8|2860.2|2854.2|0
1594270500000|2020-07-09 04:55:00|2859.8|2853.8|2861.2|2855.2|2861.2|2855.2|2859.7|2853.7|0
1594270800000|2020-07-09 05:00:00|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.7|2853.7|0
1594271100000|2020-07-09 05:05:00|2859.7|2853.7|2858.2|2852.2|2859.7|2853.7|2857.8|2851.8|0
1594271400000|2020-07-09 05:10:00|2857.8|2851.8|2859.2|2853.2|2859.2|2853.2|2857.7|2851.7|0
1594271700000|2020-07-09 05:15:00|2859.8|2853.8|2861.2|2855.2|2861.2|2855.2|2859.2|2853.2|0
1594272000000|2020-07-09 05:20:00|2860.2|2854.2|2860.2|2854.2|2860.2|2854.2|2860.2|2854.2|0
1594272300000|2020-07-09 05:25:00|2859.2|2853.2|2860.2|2854.2|2861.2|2855.2|2859.2|2853.2|0
1594272600000|2020-07-09 05:30:00|2859.3|2853.3|2860.2|2854.2|2861.2|2855.2|2859.3|2853.3|0
1594272900000|2020-07-09 05:35:00|2860.7|2854.7|2860.8|2854.8|2861.7|2855.7|2860.2|2854.2|0
1594273200000|2020-07-09 05:40:00|2861.2|2855.2|2862.3|2856.3|2863.2|2857.2|2860.8|2854.8|0
1594273500000|2020-07-09 05:45:00|2862.8|2856.8|2861.7|2855.7|2862.8|2856.8|2860.8|2854.8|0
1594273800000|2020-07-09 05:50:00|2861.3|2855.3|2859.2|2853.2|2861.3|2855.3|2859.2|2853.2|0
1594274100000|2020-07-09 05:55:00|2859.3|2853.3|2859.2|2853.2|2860.2|2854.2|2859.2|2853.2|0
1594274400000|2020-07-09 06:00:00|2858.8|2852.8|2859.8|2853.8|2860.2|2854.2|2858.8|2852.8|0
1594274700000|2020-07-09 06:05:00|2860.2|2854.2|2859.2|2853.2|2861.2|2855.2|2859.2|2853.2|0
1594275000000|2020-07-09 06:10:00|2858.8|2852.8|2859.2|2853.2|2859.2|2853.2|2857.2|2851.2|0
1594275300000|2020-07-09 06:15:00|2858.8|2852.8|2860.3|2854.3|2860.3|2854.3|2858.2|2852.2|0
1594275600000|2020-07-09 06:20:00|2861.2|2855.2|2860.3|2854.3|2861.2|2855.2|2860.2|2854.2|0
1594275900000|2020-07-09 06:25:00|2861.2|2855.2|2860.2|2854.2|2861.2|2855.2|2860.2|2854.2|0
1594276200000|2020-07-09 06:30:00|2859.7|2853.7|2859.2|2853.2|2861.2|2855.2|2859.2|2853.2|0
1594276500000|2020-07-09 06:35:00|2858.8|2852.8|2861.2|2855.2|2861.2|2855.2|2858.8|2852.8|0
1594276800000|2020-07-09 06:40:00|2860.7|2854.7|2863.2|2857.2|2863.3|2857.3|2860.2|2854.2|0
1594277100000|2020-07-09 06:45:00|2863.7|2857.7|2864.7|2858.7|2864.7|2858.7|2863.2|2857.2|0
1594277400000|2020-07-09 06:50:00|2864.8|2858.8|2866.2|2860.2|2868.8|2862.8|2864.8|2858.8|0
1594277700000|2020-07-09 06:55:00|2866.7|2860.7|2864.3|2858.3|2866.8|2860.8|2863.2|2857.2|0
1594278000000|2020-07-09 07:00:00|2864.2|2858.2|2863.2|2857.2|2865.2|2859.2|2862.7|2856.7|0
1594278300000|2020-07-09 07:05:00|2862.7|2856.7|2863.7|2857.7|2865.7|2859.7|2862.7|2856.7|0
1594278600000|2020-07-09 07:10:00|2863.2|2857.2|2861.2|2855.2|2863.7|2857.7|2860.7|2854.7|0
1594278900000|2020-07-09 07:15:00|2860.7|2854.7|2860.2|2854.2|2861.2|2855.2|2860.2|2854.2|0
1594279200000|2020-07-09 07:20:00|2859.2|2853.2|2858.3|2852.3|2859.2|2853.2|2857.7|2851.7|0
1594279500000|2020-07-09 07:25:00|2858.7|2852.7|2861.8|2855.8|2861.8|2855.8|2858.7|2852.7|0
1594279800000|2020-07-09 07:30:00|2861.7|2855.7|2860.2|2854.2|2862.2|2856.2|2860.2|2854.2|0
1594280100000|2020-07-09 07:35:00|2859.8|2853.8|2861.2|2855.2|2861.2|2855.2|2859.2|2853.2|0
1594280400000|2020-07-09 07:40:00|2860.7|2854.7|2863.2|2857.2|2863.2|2857.2|2860.7|2854.7|0
1594280700000|2020-07-09 07:45:00|2862.7|2856.7|2863.2|2857.2|2864.2|2858.2|2862.7|2856.7|0
1594281000000|2020-07-09 07:50:00|2862.8|2856.8|2863.2|2857.2|2863.2|2857.2|2862.7|2856.7|0
1594281300000|2020-07-09 07:55:00|2862.7|2856.7|2865.2|2859.2|2867.8|2861.8|2862.7|2856.7|0
1594281600000|2020-07-09 08:00:00|2864.8|2858.8|2864.2|2858.2|2864.8|2858.8|2863.7|2857.7|0
1594281900000|2020-07-09 08:05:00|2864.7|2858.7|2866.2|2860.2|2866.2|2860.2|2864.7|2858.7|0
1594282200000|2020-07-09 08:10:00|2865.8|2859.8|2865.2|2859.2|2866.2|2860.2|2865.2|2859.2|0
1594282500000|2020-07-09 08:15:00|2864.7|2858.7|2866.2|2860.2|2866.2|2860.2|2864.7|2858.7|0
1594282800000|2020-07-09 08:20:00|2865.8|2859.8|2864.2|2858.2|2865.8|2859.8|2863.8|2857.8|0
1594283100000|2020-07-09 08:25:00|2863.8|2857.8|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|0
1594283400000|2020-07-09 08:30:00|2863.7|2857.7|2863.8|2857.8|2863.8|2857.8|2862.3|2856.3|0
1594283700000|2020-07-09 08:35:00|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|0
1594284000000|2020-07-09 08:40:00|2865.3|2859.3|2865.3|2859.3|2866.3|2860.3|2865.2|2859.2|0
1594284300000|2020-07-09 08:45:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|0
1594284600000|2020-07-09 08:50:00|2864.7|2858.7|2864.8|2858.8|2864.8|2858.8|2863.8|2857.8|0
1594284900000|2020-07-09 08:55:00|2865.3|2859.3|2863.8|2857.8|2865.8|2859.8|2863.8|2857.8|0
1594285200000|2020-07-09 09:00:00|2863.3|2857.3|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|0
1594285500000|2020-07-09 09:05:00|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|0
1594285800000|2020-07-09 09:10:00|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|0
1594286100000|2020-07-09 09:15:00|2863.8|2857.8|2860.3|2854.3|2863.8|2857.8|2859.3|2853.3|0
1594286400000|2020-07-09 09:20:00|2860.2|2854.2|2855.3|2849.3|2860.2|2854.2|2854.3|2848.3|0
1594286700000|2020-07-09 09:25:00|2854.8|2848.8|2857.8|2851.8|2857.8|2851.8|2854.8|2848.8|0
1594287000000|2020-07-09 09:30:00|2856.8|2850.8|2855.3|2849.3|2857.3|2851.3|2855.2|2849.2|0
1594287300000|2020-07-09 09:35:00|2854.8|2848.8|2850.3|2844.3|2854.8|2848.8|2850.3|2844.3|0
1594287600000|2020-07-09 09:40:00|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2849.8|2843.8|0
1594287900000|2020-07-09 09:45:00|2850.8|2844.8|2851.8|2845.8|2851.8|2845.8|2849.8|2843.8|0
1594288200000|2020-07-09 09:50:00|2852.3|2846.3|2850.8|2844.8|2852.3|2846.3|2850.8|2844.8|0
1594288500000|2020-07-09 09:55:00|2851.3|2845.3|2850.3|2844.3|2851.8|2845.8|2849.8|2843.8|0
1594288800000|2020-07-09 10:00:00|2850.8|2844.8|2849.8|2843.8|2851.3|2845.3|2849.8|2843.8|0
1594289100000|2020-07-09 10:05:00|2850.3|2844.3|2851.3|2845.3|2851.8|2845.8|2850.3|2844.3|0
1594289400000|2020-07-09 10:10:00|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|0
1594289700000|2020-07-09 10:15:00|2851.8|2845.8|2851.8|2845.8|2852.3|2846.3|2851.3|2845.3|0
1594290000000|2020-07-09 10:20:00|2852.3|2846.3|2852.8|2846.8|2852.8|2846.8|2850.8|2844.8|0
1594290300000|2020-07-09 10:25:00|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|0
1594290600000|2020-07-09 10:30:00|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2850.3|2844.3|0
1594290900000|2020-07-09 10:35:00|2850.8|2844.8|2850.8|2844.8|2851.3|2845.3|2850.3|2844.3|0
1594291200000|2020-07-09 10:40:00|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2849.8|2843.8|0
1594291500000|2020-07-09 10:45:00|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2850.8|2844.8|0
1594291800000|2020-07-09 10:50:00|2851.7|2845.7|2849.8|2843.8|2851.8|2845.8|2849.3|2843.3|0
1594292100000|2020-07-09 10:55:00|2849.7|2843.7|2848.8|2842.8|2849.8|2843.8|2848.3|2842.3|0
1594292400000|2020-07-09 11:00:00|2848.3|2842.3|2847.3|2841.3|2848.8|2842.8|2846.8|2840.8|0
1594292700000|2020-07-09 11:05:00|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|0
1594293000000|2020-07-09 11:10:00|2847.8|2841.8|2847.8|2841.8|2848.8|2842.8|2847.8|2841.8|0
1594293300000|2020-07-09 11:15:00|2847.3|2841.3|2846.3|2840.3|2847.8|2841.8|2846.3|2840.3|0
1594293600000|2020-07-09 11:20:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2845.8|2839.8|0
1594293900000|2020-07-09 11:25:00|2847.8|2841.8|2848.8|2842.8|2848.8|2842.8|2847.3|2841.3|0
1594294200000|2020-07-09 11:30:00|2848.7|2842.7|2846.3|2840.3|2848.8|2842.8|2846.3|2840.3|0
1594294500000|2020-07-09 11:35:00|2845.8|2839.8|2845.3|2839.3|2846.3|2840.3|2845.3|2839.3|0
1594294800000|2020-07-09 11:40:00|2844.8|2838.8|2844.3|2838.3|2845.8|2839.8|2843.8|2837.8|0
1594295100000|2020-07-09 11:45:00|2844.8|2838.8|2846.8|2840.8|2847.8|2841.8|2844.8|2838.8|0
1594295400000|2020-07-09 11:50:00|2847.3|2841.3|2849.8|2843.8|2850.3|2844.3|2847.3|2841.3|0
1594295700000|2020-07-09 11:55:00|2850.3|2844.3|2850.3|2844.3|2851.7|2845.7|2849.8|2843.8|0
1594296000000|2020-07-09 12:00:00|2850.8|2844.8|2849.3|2843.3|2850.8|2844.8|2849.3|2843.3|0
1594296300000|2020-07-09 12:05:00|2849.8|2843.8|2853.3|2847.3|2853.8|2847.8|2849.8|2843.8|0
1594296600000|2020-07-09 12:10:00|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2851.3|2845.3|0
1594296900000|2020-07-09 12:15:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2851.8|2845.8|0
1594297200000|2020-07-09 12:20:00|2852.3|2846.3|2855.3|2849.3|2856.3|2850.3|2852.3|2846.3|0
1594297500000|2020-07-09 12:25:00|2854.8|2848.8|2857.8|2851.8|2858.7|2852.7|2854.8|2848.8|0
1594297800000|2020-07-09 12:30:00|2858.3|2852.3|2858.3|2852.3|2858.8|2852.8|2856.3|2850.3|0
1594298100000|2020-07-09 12:35:00|2858.8|2852.8|2862.8|2856.8|2862.8|2856.8|2858.3|2852.3|0
1594298400000|2020-07-09 12:40:00|2863.3|2857.3|2864.8|2858.8|2865.8|2859.8|2863.3|2857.3|0
1594301400000|2020-07-09 13:30:00|2866.7|2860.7|2869.8|2863.8|2879.3|2873.3|2863.8|2857.8|0
1594301700000|2020-07-09 13:35:00|2869.3|2863.3|2864.7|2858.7|2870.8|2864.8|2855.8|2849.8|0
1594302000000|2020-07-09 13:40:00|2864.3|2858.3|2866.3|2860.3|2867.8|2861.8|2861.8|2855.8|0
1594302300000|2020-07-09 13:45:00|2865.8|2859.8|2863.8|2857.8|2870.8|2864.8|2863.3|2857.3|0
1594302600000|2020-07-09 13:50:00|2864.3|2858.3|2867.3|2861.3|2868.3|2862.3|2862.3|2856.3|0
1594302900000|2020-07-09 13:55:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2863.8|2857.8|10
1594303200000|2020-07-09 14:00:00|2867.8|2861.8|2865.8|2859.8|2868.3|2862.3|2861.8|2855.8|5
1594303500000|2020-07-09 14:05:00|2865.3|2859.3|2860.8|2854.8|2866.3|2860.3|2860.8|2854.8|0
1594303800000|2020-07-09 14:10:00|2861.3|2855.3|2854.8|2848.8|2862.8|2856.8|2854.8|2848.8|0
1594304100000|2020-07-09 14:15:00|2853.8|2847.8|2854.9|2848.9|2855.9|2849.9|2848.8|2842.8|10
1594304400000|2020-07-09 14:20:00|2855.4|2849.4|2858.4|2852.4|2860.9|2854.9|2853.9|2847.9|0
1594304700000|2020-07-09 14:25:00|2858.9|2852.9|2859.4|2853.4|2859.9|2853.9|2856.9|2850.9|0
1594305000000|2020-07-09 14:30:00|2858.9|2852.9|2858.8|2852.8|2861.9|2855.9|2857.8|2851.8|0
1594305300000|2020-07-09 14:35:00|2859.8|2853.8|2852.9|2846.9|2859.8|2853.8|2851.9|2845.9|0
1594305600000|2020-07-09 14:40:00|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2849.9|2843.9|0
1594305900000|2020-07-09 14:45:00|2850.9|2844.9|2848.4|2842.4|2851.9|2845.9|2847.9|2841.9|0
1594306200000|2020-07-09 14:50:00|2847.9|2841.9|2848.8|2842.8|2851.9|2845.9|2845.9|2839.9|0
1594306500000|2020-07-09 14:55:00|2848.4|2842.4|2839.9|2833.9|2849.4|2843.4|2839.4|2833.4|0
1594306800000|2020-07-09 15:00:00|2839.8|2833.8|2839.9|2833.9|2841.9|2835.9|2837.9|2831.9|0
1594307100000|2020-07-09 15:05:00|2838.9|2832.9|2843.4|2837.4|2843.4|2837.4|2835.9|2829.9|0
1594307400000|2020-07-09 15:10:00|2842.9|2836.9|2839.9|2833.9|2842.9|2836.9|2836.9|2830.9|0
1594307700000|2020-07-09 15:15:00|2839.8|2833.8|2836.4|2830.4|2839.9|2833.9|2832.8|2826.8|20
1594308000000|2020-07-09 15:20:00|2835.9|2829.9|2837.9|2831.9|2840.9|2834.9|2834.9|2828.9|0
1594308300000|2020-07-09 15:25:00|2838.4|2832.4|2842.9|2836.9|2844.4|2838.4|2837.4|2831.4|0
1594308600000|2020-07-09 15:30:00|2841.9|2835.9|2839.9|2833.9|2841.9|2835.9|2836.9|2830.9|0
1594308900000|2020-07-09 15:35:00|2839.8|2833.8|2838.4|2832.4|2840.9|2834.9|2836.9|2830.9|0
1594309200000|2020-07-09 15:40:00|2837.9|2831.9|2834.9|2828.9|2837.9|2831.9|2833.9|2827.9|0
1594309500000|2020-07-09 15:45:00|2834|2828|2839.4|2833.4|2839.9|2833.9|2833.9|2827.9|0
1594309800000|2020-07-09 15:50:00|2839.9|2833.9|2840.9|2834.9|2841.4|2835.4|2838.4|2832.4|6
1594310100000|2020-07-09 15:55:00|2841.3|2835.3|2839.8|2833.8|2842.8|2836.8|2839.8|2833.8|0
1594310400000|2020-07-09 16:00:00|2838.8|2832.8|2841.4|2835.4|2841.8|2835.8|2835.9|2829.9|9
1594310700000|2020-07-09 16:05:00|2840.9|2834.9|2841.9|2835.9|2843.9|2837.9|2838.9|2832.9|0
1594311000000|2020-07-09 16:10:00|2841.4|2835.4|2834.4|2828.4|2842.9|2836.9|2834.4|2828.4|21
1594311300000|2020-07-09 16:15:00|2833.9|2827.9|2833.9|2827.9|2836.9|2830.9|2833.9|2827.9|0
1594311600000|2020-07-09 16:20:00|2833.8|2827.8|2831.4|2825.4|2833.9|2827.9|2830.9|2824.9|0
1594311900000|2020-07-09 16:25:00|2831.9|2825.9|2830.9|2824.9|2832.9|2826.9|2830.9|2824.9|0
1594312200000|2020-07-09 16:30:00|2831.9|2825.9|2834.9|2828.9|2835.4|2829.4|2830.9|2824.9|0
1594312500000|2020-07-09 16:35:00|2834.8|2828.8|2833.9|2827.9|2835.9|2829.9|2832.9|2826.9|0
1594312800000|2020-07-09 16:40:00|2832.9|2826.9|2831.9|2825.9|2833.9|2827.9|2831.9|2825.9|0
1594313100000|2020-07-09 16:45:00|2832.9|2826.9|2829.9|2823.9|2832.9|2826.9|2828.9|2822.9|0
1594313400000|2020-07-09 16:50:00|2830.4|2824.4|2831.9|2825.9|2831.9|2825.9|2829.9|2823.9|0
1594313700000|2020-07-09 16:55:00|2831.4|2825.4|2830.9|2824.9|2832.9|2826.9|2828.9|2822.9|0
1594314000000|2020-07-09 17:00:00|2831.9|2825.9|2832.9|2826.9|2835.4|2829.4|2830.9|2824.9|0
1594314300000|2020-07-09 17:05:00|2833.9|2827.9|2836.9|2830.9|2839.8|2833.8|2832.9|2826.9|0
1594314600000|2020-07-09 17:10:00|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2835.9|2829.9|0
1594314900000|2020-07-09 17:15:00|2837.4|2831.4|2839.9|2833.9|2839.9|2833.9|2836.9|2830.9|0
1594315200000|2020-07-09 17:20:00|2839.8|2833.8|2835.9|2829.9|2839.8|2833.8|2835.9|2829.9|0
1594315500000|2020-07-09 17:25:00|2836.3|2830.3|2834.4|2828.4|2836.4|2830.4|2833.9|2827.9|0
1594315800000|2020-07-09 17:30:00|2834.9|2828.9|2835.3|2829.3|2835.4|2829.4|2831.9|2825.9|15
1594316100000|2020-07-09 17:35:00|2834.8|2828.8|2832.9|2826.9|2835.8|2829.8|2831.9|2825.9|0
1594316400000|2020-07-09 17:40:00|2833.4|2827.4|2830.8|2824.8|2833.4|2827.4|2830.8|2824.8|1
1594316700000|2020-07-09 17:45:00|2830.7|2824.7|2829.8|2823.8|2830.8|2824.8|2827.8|2821.8|0
1594317000000|2020-07-09 17:50:00|2828.8|2822.8|2829.8|2823.8|2831.8|2825.8|2828.8|2822.8|0
1594317300000|2020-07-09 17:55:00|2830.8|2824.8|2826.8|2820.8|2830.8|2824.8|2825.7|2819.7|0
1594317600000|2020-07-09 18:00:00|2827.3|2821.3|2827.8|2821.8|2827.8|2821.8|2825.8|2819.8|0
1594317900000|2020-07-09 18:05:00|2828.3|2822.3|2832.8|2826.8|2833.8|2827.8|2828.3|2822.3|0
1594318200000|2020-07-09 18:10:00|2832.7|2826.7|2833.8|2827.8|2835.3|2829.3|2827.8|2821.8|0
1594318500000|2020-07-09 18:15:00|2833.3|2827.3|2830.3|2824.3|2833.8|2827.8|2828.8|2822.8|0
1594339200000|2020-07-10 00:00:00|2819.8|2813.8|2818.3|2812.3|2822.8|2816.8|2817.8|2807.4|0
1594339500000|2020-07-10 00:05:00|2818.4|2812.4|2821.8|2815.8|2821.8|2815.8|2816.3|2810.3|0
1594339800000|2020-07-10 00:10:00|2822.3|2816.3|2825.3|2819.3|2826.8|2820.8|2822.3|2816.3|0
1594340100000|2020-07-10 00:15:00|2824.8|2818.8|2825.3|2819.3|2826.8|2820.8|2824.3|2818.3|0
1594340400000|2020-07-10 00:20:00|2825.8|2819.8|2826.3|2820.3|2826.8|2820.8|2825.8|2819.8|0
1594340700000|2020-07-10 00:25:00|2826.8|2820.8|2825.3|2819.3|2826.8|2820.8|2824.8|2818.8|0
1594341000000|2020-07-10 00:30:00|2825.8|2819.8|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|0
1594341300000|2020-07-10 00:35:00|2825.3|2819.3|2825.3|2819.3|2825.8|2819.8|2824.8|2818.8|0
1594341600000|2020-07-10 00:40:00|2825.4|2819.4|2825.3|2819.3|2826.3|2820.3|2825.3|2819.3|0
1594341900000|2020-07-10 00:45:00|2824.8|2818.8|2822.8|2816.8|2824.8|2818.8|2822.3|2816.3|0
1594342200000|2020-07-10 00:50:00|2822.3|2816.3|2821.3|2815.3|2822.3|2816.3|2818.8|2812.8|0
1594342500000|2020-07-10 00:55:00|2821.8|2815.8|2822.8|2816.8|2824.3|2818.3|2821.8|2815.8|0
1594342800000|2020-07-10 01:00:00|2822.9|2816.9|2827.3|2821.3|2828.8|2822.8|2822.9|2816.9|0
1594343100000|2020-07-10 01:05:00|2826.9|2820.9|2826.3|2820.3|2828.3|2822.3|2826.3|2820.3|0
1594343400000|2020-07-10 01:10:00|2825.8|2819.8|2823.3|2817.3|2826.3|2820.3|2823.3|2817.3|0
1594343700000|2020-07-10 01:15:00|2822.3|2816.3|2821.3|2815.3|2824.3|2818.3|2820.8|2814.8|0
1594344000000|2020-07-10 01:20:00|2820.8|2814.8|2820.8|2814.8|2822.3|2816.3|2819.9|2813.9|0
1594344300000|2020-07-10 01:25:00|2820.9|2814.9|2820.8|2814.8|2822.8|2816.8|2820.8|2814.8|0
1594344600000|2020-07-10 01:30:00|2820.9|2814.9|2818.8|2812.8|2822.3|2816.3|2818.8|2812.8|0
1594344900000|2020-07-10 01:35:00|2819.8|2813.8|2817.8|2811.8|2819.8|2813.8|2817.8|2811.8|0
1594345200000|2020-07-10 01:40:00|2817.3|2811.3|2818.3|2812.3|2818.8|2812.8|2817.3|2811.3|0
1594345500000|2020-07-10 01:45:00|2817.8|2811.8|2819.3|2813.3|2819.3|2813.3|2816.9|2810.9|0
1594345800000|2020-07-10 01:50:00|2818.8|2812.8|2818.8|2812.8|2819.8|2813.8|2818.3|2812.3|0
1594346100000|2020-07-10 01:55:00|2819.3|2813.3|2818.8|2812.8|2819.8|2813.8|2818.3|2812.3|0
1594346400000|2020-07-10 02:00:00|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2818.3|2812.3|0
1594346700000|2020-07-10 02:05:00|2819.3|2813.3|2821.3|2815.3|2821.3|2815.3|2819.3|2813.3|0
1594347000000|2020-07-10 02:10:00|2820.8|2814.8|2821.3|2815.3|2822.3|2816.3|2820.8|2814.8|0
1594347300000|2020-07-10 02:15:00|2821.8|2815.8|2821.3|2815.3|2822.3|2816.3|2820.9|2814.9|0
1594347600000|2020-07-10 02:20:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|0
1594347900000|2020-07-10 02:25:00|2823.3|2817.3|2822.3|2816.3|2823.3|2817.3|2822.3|2816.3|0
1594348200000|2020-07-10 02:30:00|2821.8|2815.8|2816.3|2810.3|2821.8|2815.8|2815.8|2809.8|0
1594348500000|2020-07-10 02:35:00|2815.8|2809.8|2815.3|2809.3|2816.3|2810.3|2814.8|2808.8|0
1594348800000|2020-07-10 02:40:00|2814.8|2808.8|2814.3|2808.3|2816.3|2810.3|2812.8|2806.8|0
1594349100000|2020-07-10 02:45:00|2815.8|2809.8|2817.3|2811.3|2818.8|2812.8|2815.3|2809.3|0
1594349400000|2020-07-10 02:50:00|2817.8|2811.8|2817.3|2811.3|2818.8|2812.8|2815.3|2809.3|0
1594349700000|2020-07-10 02:55:00|2816.8|2810.8|2817.3|2811.3|2817.8|2811.8|2816.3|2810.3|0
1594350000000|2020-07-10 03:00:00|2816.8|2810.8|2819.9|2813.9|2821.8|2815.8|2815.3|2809.3|0
1594350300000|2020-07-10 03:05:00|2820.3|2814.3|2821.8|2815.8|2821.8|2815.8|2819.8|2813.8|0
1594350600000|2020-07-10 03:10:00|2821.4|2815.4|2823.8|2817.8|2823.8|2817.8|2820.3|2814.3|0
1594350900000|2020-07-10 03:15:00|2824.3|2818.3|2821.8|2815.8|2826.3|2820.3|2821.8|2815.8|0
1594351200000|2020-07-10 03:20:00|2821.4|2815.4|2822.3|2816.3|2823.3|2817.3|2821.3|2815.3|0
1594351500000|2020-07-10 03:25:00|2823.3|2817.3|2822.4|2816.4|2823.3|2817.3|2822.3|2816.3|0
1594351800000|2020-07-10 03:30:00|2822.8|2816.8|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|0
1594352100000|2020-07-10 03:35:00|2822.9|2816.9|2823.3|2817.3|2823.3|2817.3|2822.3|2816.3|0
1594352400000|2020-07-10 03:40:00|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|0
1594352700000|2020-07-10 03:45:00|2823.3|2817.3|2822.4|2816.4|2823.4|2817.4|2822.4|2816.4|0
1594353000000|2020-07-10 03:50:00|2822.9|2816.9|2822.4|2816.4|2822.9|2816.9|2822.4|2816.4|0
1594353300000|2020-07-10 03:55:00|2822.9|2816.9|2822.4|2816.4|2822.9|2816.9|2822.4|2816.4|0
1594353600000|2020-07-10 04:00:00|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.8|2815.8|0
1594353900000|2020-07-10 04:05:00|2822.3|2816.3|2821.4|2815.4|2822.4|2816.4|2821.4|2815.4|0
1594354200000|2020-07-10 04:10:00|2821.9|2815.9|2822.4|2816.4|2822.9|2816.9|2821.9|2815.9|0
1594354500000|2020-07-10 04:15:00|2822.3|2816.3|2821.4|2815.4|2822.3|2816.3|2821.4|2815.4|0
1594354800000|2020-07-10 04:20:00|2820.9|2814.9|2821.4|2815.4|2821.4|2815.4|2820.9|2814.9|0
1594355100000|2020-07-10 04:25:00|2820.9|2814.9|2822.9|2816.9|2822.9|2816.9|2820.9|2814.9|0
1594355400000|2020-07-10 04:30:00|2822.4|2816.4|2821.4|2815.4|2822.4|2816.4|2820.9|2814.9|0
1594355700000|2020-07-10 04:35:00|2820.9|2814.9|2821.4|2815.4|2821.4|2815.4|2820.9|2814.9|0
1594356300000|2020-07-10 04:45:00|2821.9|2815.9|2821.4|2815.4|2821.9|2815.9|2821.4|2815.4|0
1594356600000|2020-07-10 04:50:00|2820.9|2814.9|2820.9|2814.9|2821.4|2815.4|2820.9|2814.9|0
1594356900000|2020-07-10 04:55:00|2821.4|2815.4|2821.4|2815.4|2821.9|2815.9|2820.9|2814.9|0
1594357200000|2020-07-10 05:00:00|2821.3|2815.3|2818.4|2812.4|2821.4|2815.4|2818.4|2812.4|0
1594357500000|2020-07-10 05:05:00|2818.9|2812.9|2816.9|2810.9|2818.9|2812.9|2816.9|2810.9|0
1594357800000|2020-07-10 05:10:00|2817.4|2811.4|2816.8|2810.8|2817.4|2811.4|2815.9|2809.9|0
1594358100000|2020-07-10 05:15:00|2816.4|2810.4|2815.9|2809.9|2816.9|2810.9|2815.9|2809.9|0
1594358400000|2020-07-10 05:20:00|2815.8|2809.8|2815.4|2809.4|2816.4|2810.4|2814.9|2808.9|0
1594358700000|2020-07-10 05:25:00|2815.9|2809.9|2815.4|2809.4|2815.9|2809.9|2814.9|2808.9|0
1594359000000|2020-07-10 05:30:00|2814.9|2808.9|2813.9|2807.9|2814.9|2808.9|2812.9|2806.9|0
1594359300000|2020-07-10 05:35:00|2813.4|2807.4|2811.9|2805.9|2813.4|2807.4|2811.8|2805.8|0
1594359600000|2020-07-10 05:40:00|2812.4|2806.4|2812.4|2806.4|2813.4|2807.4|2811.9|2805.9|0
1594359900000|2020-07-10 05:45:00|2812.9|2806.9|2811.9|2805.9|2812.9|2806.9|2811.9|2805.9|0
1594360200000|2020-07-10 05:50:00|2812.4|2806.4|2811.9|2805.9|2812.9|2806.9|2811.9|2805.9|0
1594360500000|2020-07-10 05:55:00|2810.9|2804.9|2812.4|2806.4|2812.9|2806.9|2810.9|2804.9|0
1594360800000|2020-07-10 06:00:00|2812.9|2806.9|2812.4|2806.4|2815.4|2809.4|2812.4|2806.4|0
1594361100000|2020-07-10 06:05:00|2811.9|2805.9|2810.9|2804.9|2811.9|2805.9|2810.4|2804.4|0
1594361400000|2020-07-10 06:10:00|2810.4|2804.4|2809.4|2803.4|2811.9|2805.9|2808.9|2802.9|0
1594361700000|2020-07-10 06:15:00|2809.9|2803.9|2806.9|2800.9|2809.9|2803.9|2806.9|2800.9|0
1594362000000|2020-07-10 06:20:00|2807.4|2801.4|2809.9|2803.9|2809.9|2803.9|2807.4|2801.4|0
1594362300000|2020-07-10 06:25:00|2810.9|2804.9|2811.9|2805.9|2812.8|2806.8|2809.9|2803.9|0
1594362600000|2020-07-10 06:30:00|2810.9|2804.9|2809.4|2803.4|2811.9|2805.9|2808.9|2802.9|0
1594362900000|2020-07-10 06:35:00|2809.3|2803.3|2810.9|2804.9|2811.8|2805.8|2808.9|2802.9|0
1594363200000|2020-07-10 06:40:00|2811.4|2805.4|2810.9|2804.9|2811.4|2805.4|2809.9|2803.9|0
1594363500000|2020-07-10 06:45:00|2810.4|2804.4|2806.9|2800.9|2810.9|2804.9|2806.4|2800.4|0
1594363800000|2020-07-10 06:50:00|2805.9|2799.9|2806.9|2800.9|2806.9|2800.9|2805.4|2799.4|0
1594364100000|2020-07-10 06:55:00|2805.9|2799.9|2806.9|2800.9|2807.9|2801.9|2805.9|2799.9|0
1594364400000|2020-07-10 07:00:00|2807.9|2801.9|2807.4|2801.4|2809.4|2803.4|2806.9|2800.9|0
1594364700000|2020-07-10 07:05:00|2807.3|2801.3|2805.9|2799.9|2807.4|2801.4|2805.8|2799.8|0
1594365000000|2020-07-10 07:10:00|2806.9|2800.9|2806.9|2800.9|2807.4|2801.4|2806.4|2800.4|0
1594365300000|2020-07-10 07:15:00|2806.4|2800.4|2811.4|2805.4|2811.4|2805.4|2805.9|2799.9|0
1594365600000|2020-07-10 07:20:00|2810.9|2804.9|2809.4|2803.4|2810.9|2804.9|2807.9|2801.9|0
1594365900000|2020-07-10 07:25:00|2809.8|2803.8|2810.4|2804.4|2810.9|2804.9|2809.4|2803.4|0
1594366200000|2020-07-10 07:30:00|2810.9|2804.9|2810.9|2804.9|2811.4|2805.4|2809.9|2803.9|0
1594366500000|2020-07-10 07:35:00|2811.9|2805.9|2812.9|2806.9|2814.8|2808.8|2811.9|2805.9|0
1594366800000|2020-07-10 07:40:00|2813.4|2807.4|2814.4|2808.4|2818.8|2810.9|2812.9|2806.9|0
1594367100000|2020-07-10 07:45:00|2814.9|2808.9|2817.4|2811.4|2817.4|2811.4|2814.9|2808.9|0
1594367400000|2020-07-10 07:50:00|2818.4|2812.4|2822.4|2816.4|2822.9|2816.9|2816.9|2810.9|0
1594367700000|2020-07-10 07:55:00|2821.9|2815.9|2825.9|2819.9|2826.4|2820.4|2821.4|2815.4|0
1594368000000|2020-07-10 08:00:00|2825.4|2819.4|2828.4|2822.4|2829.4|2823.4|2825.4|2819.4|0
1594368300000|2020-07-10 08:05:00|2827.9|2821.9|2829.4|2823.4|2829.9|2823.9|2826.9|2820.9|0
1594368600000|2020-07-10 08:10:00|2828.9|2822.9|2829.9|2823.9|2829.9|2823.9|2827.4|2821.4|0
1594368900000|2020-07-10 08:15:00|2829.8|2823.8|2830.4|2824.4|2833.8|2825.9|2829.4|2823.4|0
1594369200000|2020-07-10 08:20:00|2830.9|2824.9|2828.4|2822.4|2831.9|2825.9|2827.9|2821.9|0
1594369500000|2020-07-10 08:25:00|2828.3|2822.3|2826.9|2820.9|2828.9|2822.9|2826.9|2820.9|0
1594369800000|2020-07-10 08:30:00|2827.9|2821.9|2827.4|2821.4|2828.9|2822.9|2826.9|2820.9|0
1594370100000|2020-07-10 08:35:00|2827.9|2821.9|2826.4|2820.4|2827.9|2821.9|2825.9|2819.9|0
1594370400000|2020-07-10 08:40:00|2825.9|2819.9|2824.9|2818.9|2826.4|2820.4|2824.4|2818.4|0
1594370700000|2020-07-10 08:45:00|2825.4|2819.4|2825.9|2819.9|2827.4|2821.4|2824.9|2818.9|0
1594371000000|2020-07-10 08:50:00|2825.4|2819.4|2825.9|2819.9|2825.9|2819.9|2824.9|2818.9|0
1594371300000|2020-07-10 08:55:00|2825.4|2819.4|2829.4|2823.4|2829.4|2823.4|2825.4|2819.4|0
1594371600000|2020-07-10 09:00:00|2828.9|2822.9|2833.4|2827.4|2833.9|2827.9|2828.9|2822.9|0
1594371900000|2020-07-10 09:05:00|2832.9|2826.9|2829.4|2823.4|2834.9|2828.9|2828.9|2822.9|0
1594372200000|2020-07-10 09:10:00|2828.9|2822.9|2828.9|2822.9|2830.4|2824.4|2828.4|2822.4|0
1594372500000|2020-07-10 09:15:00|2828.4|2822.4|2826.9|2820.9|2828.9|2822.9|2826.9|2820.9|0
1594372800000|2020-07-10 09:20:00|2827.4|2821.4|2827.4|2821.4|2828.9|2822.9|2826.4|2820.4|0
1594373100000|2020-07-10 09:25:00|2827.3|2821.3|2827.4|2821.4|2829.4|2823.4|2826.9|2820.9|0
1594373400000|2020-07-10 09:30:00|2827.3|2821.3|2828.4|2822.4|2828.4|2822.4|2826.9|2820.9|0
1594373700000|2020-07-10 09:35:00|2828.8|2822.8|2829.9|2823.9|2830.4|2824.4|2828.4|2822.4|0
1594374000000|2020-07-10 09:40:00|2830.4|2824.4|2829.4|2823.4|2832.8|2826.8|2829.4|2823.4|0
1594374300000|2020-07-10 09:45:00|2829.9|2823.9|2831.4|2825.4|2832.4|2826.4|2828.4|2822.4|0
1594374600000|2020-07-10 09:50:00|2831.9|2825.9|2832.4|2826.4|2832.9|2826.9|2830.9|2824.9|0
1594374900000|2020-07-10 09:55:00|2831.9|2825.9|2833.9|2827.9|2834.9|2828.9|2831.4|2825.4|0
1594375200000|2020-07-10 10:00:00|2833.8|2827.8|2831.9|2825.9|2833.8|2827.8|2831.8|2825.8|0
1594375500000|2020-07-10 10:05:00|2831.4|2825.4|2832.4|2826.4|2832.9|2826.9|2831.4|2825.4|0
1594375800000|2020-07-10 10:10:00|2832.9|2826.9|2832.4|2826.4|2833.4|2827.4|2832.4|2826.4|0
1594376100000|2020-07-10 10:15:00|2831.9|2825.9|2830.9|2824.9|2831.9|2825.9|2830.9|2824.9|0
1594376400000|2020-07-10 10:20:00|2831.4|2825.4|2831.9|2825.9|2832.3|2826.3|2831.4|2825.4|0
1594376700000|2020-07-10 10:25:00|2830.9|2824.9|2831.9|2825.9|2831.9|2825.9|2830.9|2824.9|0
1594377000000|2020-07-10 10:30:00|2832.4|2826.4|2833.9|2827.9|2833.9|2827.9|2832.4|2826.4|0
1594377300000|2020-07-10 10:35:00|2834.4|2828.4|2835.9|2829.9|2835.9|2829.9|2833.9|2827.9|0
1594377600000|2020-07-10 10:40:00|2835.4|2829.4|2834.9|2828.9|2835.4|2829.4|2834.4|2828.4|0
1594377900000|2020-07-10 10:45:00|2834.4|2828.4|2835.4|2829.4|2835.9|2829.9|2834.4|2828.4|0
1594378200000|2020-07-10 10:50:00|2835.9|2829.9|2834.4|2828.4|2836.4|2830.4|2834.4|2828.4|0
1594378500000|2020-07-10 10:55:00|2835.4|2829.4|2834.4|2828.4|2836.4|2830.4|2834.4|2828.4|0
1594378800000|2020-07-10 11:00:00|2834.9|2828.9|2836.4|2830.4|2836.9|2830.9|2834.9|2828.9|0
1594379100000|2020-07-10 11:05:00|2836.9|2830.9|2836.4|2830.4|2836.9|2830.9|2836.4|2830.4|0
1594379400000|2020-07-10 11:10:00|2836.9|2830.9|2836.4|2830.4|2836.9|2830.9|2835.9|2829.9|0
1594379700000|2020-07-10 11:15:00|2835.9|2829.9|2835.9|2829.9|2836.9|2830.9|2835.9|2829.9|0
1594380000000|2020-07-10 11:20:00|2836.4|2830.4|2835.9|2829.9|2836.9|2830.9|2835.9|2829.9|0
1594380300000|2020-07-10 11:25:00|2835.4|2829.4|2834.4|2828.4|2835.9|2829.9|2834.4|2828.4|0
1594380600000|2020-07-10 11:30:00|2833.9|2827.9|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|0
1594380900000|2020-07-10 11:35:00|2835.4|2829.4|2835.4|2829.4|2836.4|2830.4|2834.4|2828.4|0
1594381200000|2020-07-10 11:40:00|2834.9|2828.9|2836.4|2830.4|2836.9|2830.9|2834.9|2828.9|0
1594381500000|2020-07-10 11:45:00|2835.9|2829.9|2833.4|2827.4|2835.9|2829.9|2832.9|2826.9|0
1594381800000|2020-07-10 11:50:00|2832.9|2826.9|2830.9|2824.9|2833.4|2827.4|2830.9|2824.9|0
1594382100000|2020-07-10 11:55:00|2830.4|2824.4|2830.9|2824.9|2831.4|2825.4|2829.4|2823.4|0
1594382400000|2020-07-10 12:00:00|2831.4|2825.4|2828.9|2822.9|2832.9|2826.9|2828.4|2822.4|0
1594382700000|2020-07-10 12:05:00|2829.4|2823.4|2827.4|2821.4|2829.4|2823.4|2827.4|2821.4|0
1594383000000|2020-07-10 12:10:00|2826.9|2820.9|2830.4|2824.4|2830.9|2824.9|2826.9|2820.9|0
1594383300000|2020-07-10 12:15:00|2830.9|2824.9|2833.4|2827.4|2833.9|2827.9|2830.4|2824.4|0
1594383600000|2020-07-10 12:20:00|2833.9|2827.9|2831.4|2825.4|2834.4|2828.4|2831.4|2825.4|0
1594383900000|2020-07-10 12:25:00|2831.9|2825.9|2833.4|2827.4|2834.4|2828.4|2830.4|2824.4|0
1594384200000|2020-07-10 12:30:00|2833.5|2827.5|2835.4|2829.4|2836.4|2830.4|2833.5|2827.5|0
1594384500000|2020-07-10 12:35:00|2835.9|2829.9|2836.4|2830.4|2836.9|2830.9|2833.9|2827.9|0
1594384800000|2020-07-10 12:40:00|2835.9|2829.9|2838.9|2832.9|2838.9|2832.9|2832.4|2826.4|0
1594387800000|2020-07-10 13:30:00|2838.5|2832.5|2849.9|2843.9|2853.9|2847.9|2838.5|2832.5|0
1594388100000|2020-07-10 13:35:00|2849.4|2843.4|2843.4|2837.4|2849.9|2843.9|2841.9|2835.9|0
1594388400000|2020-07-10 13:40:00|2843.9|2837.9|2845|2839|2845.9|2839.9|2841.9|2835.9|0
1594388700000|2020-07-10 13:45:00|2845.4|2839.4|2847.4|2841.4|2851.9|2845.9|2845.4|2839.4|0
1594389000000|2020-07-10 13:50:00|2848.4|2842.4|2849.9|2843.9|2852.4|2846.4|2847.9|2841.9|0
1594389300000|2020-07-10 13:55:00|2849.4|2843.4|2850.4|2844.4|2850.4|2844.4|2847.9|2841.9|0
1594389600000|2020-07-10 14:00:00|2849.9|2843.9|2840.9|2834.9|2849.9|2843.9|2839.9|2833.9|0
1594389900000|2020-07-10 14:05:00|2839.9|2833.9|2843.4|2837.4|2845.9|2839.9|2839.9|2833.9|0
1594390200000|2020-07-10 14:10:00|2843.5|2837.5|2846.4|2840.4|2846.9|2840.9|2843.4|2837.4|0
1594390500000|2020-07-10 14:15:00|2846.9|2840.9|2844.5|2838.5|2847.9|2841.9|2844|2838|0
1594390800000|2020-07-10 14:20:00|2844|2838|2841|2835|2845.5|2839.5|2841|2835|0
1594391100000|2020-07-10 14:25:00|2841.5|2835.5|2841|2835|2844|2838|2838.5|2832.5|0
1594391400000|2020-07-10 14:30:00|2841.5|2835.5|2841.5|2835.5|2845|2839|2841.5|2835.5|0
1594391700000|2020-07-10 14:35:00|2842|2836|2845.5|2839.5|2845.5|2839.5|2840.5|2834.5|0
1594392000000|2020-07-10 14:40:00|2846|2840|2846.5|2840.5|2848|2842|2845|2839|0
1594392300000|2020-07-10 14:45:00|2846.4|2840.4|2844|2838|2846.4|2840.4|2843|2837|0
1594392600000|2020-07-10 14:50:00|2843.5|2837.5|2840|2834|2844|2838|2839|2833|0
1594392900000|2020-07-10 14:55:00|2840.5|2834.5|2839.5|2833.5|2841|2835|2838|2832|0
1594393200000|2020-07-10 15:00:00|2839|2833|2839|2833|2840|2834|2836|2830|0
1594393500000|2020-07-10 15:05:00|2839.5|2833.5|2838.4|2832.4|2839.9|2833.9|2837.9|2831.9|0
1594393800000|2020-07-10 15:10:00|2838.5|2832.5|2838.9|2832.9|2839.9|2833.9|2837.9|2831.9|0
1594394100000|2020-07-10 15:15:00|2839|2833|2843.4|2837.4|2843.9|2837.9|2839|2833|0
1594394400000|2020-07-10 15:20:00|2843.9|2837.9|2843.4|2837.4|2845.9|2839.9|2842.9|2836.9|0
1594394700000|2020-07-10 15:25:00|2843.9|2837.9|2842.9|2836.9|2846.4|2840.4|2842.9|2836.9|0
1594395000000|2020-07-10 15:30:00|2841.9|2835.9|2840.9|2834.9|2842.4|2836.4|2836.9|2830.9|0
1594395300000|2020-07-10 15:35:00|2840.4|2834.4|2841.9|2835.9|2842.9|2836.9|2840.4|2834.4|0
1594395600000|2020-07-10 15:40:00|2841.4|2835.4|2844.4|2838.4|2844.9|2838.9|2841.4|2835.4|0
1594395900000|2020-07-10 15:45:00|2844.5|2838.5|2845.9|2839.9|2845.9|2839.9|2843.9|2837.9|0
1594396200000|2020-07-10 15:50:00|2844.9|2838.9|2843.9|2837.9|2844.9|2838.9|2842.9|2836.9|0
1594396500000|2020-07-10 15:55:00|2844|2838|2842.9|2836.9|2846.9|2840.9|2841.9|2835.9|0
1594396800000|2020-07-10 16:00:00|2842.4|2836.4|2837|2831|2843.4|2837.4|2829.4|2823.4|0
1594397100000|2020-07-10 16:05:00|2836.9|2830.9|2835.4|2829.4|2838.9|2832.9|2834.4|2828.4|0
1594397400000|2020-07-10 16:10:00|2834.9|2828.9|2838|2832|2838.4|2832.4|2834.4|2828.4|0
1594397700000|2020-07-10 16:15:00|2837.9|2831.9|2835.4|2829.4|2839.9|2833.9|2835|2829|0
1594398000000|2020-07-10 16:20:00|2834.9|2828.9|2829|2823|2834.9|2828.9|2827.9|2821.9|0
1594398300000|2020-07-10 16:25:00|2829.4|2823.4|2827.4|2821.4|2829.9|2823.9|2824.4|2818.4|0
1594398600000|2020-07-10 16:30:00|2826.9|2820.9|2826.9|2820.9|2827.9|2821.9|2824.9|2818.9|0
1594398900000|2020-07-10 16:35:00|2826.4|2820.4|2816.9|2810.9|2826.9|2820.9|2815.9|2809.9|0
1594399200000|2020-07-10 16:40:00|2816.4|2810.4|2811.9|2805.9|2816.4|2810.4|2805.9|2799.9|0
1594399500000|2020-07-10 16:45:00|2811.4|2805.4|2815.9|2809.9|2815.9|2809.9|2807.9|2801.9|0
1594399800000|2020-07-10 16:50:00|2816.4|2810.4|2820.9|2814.9|2823|2817|2814.9|2808.9|0
1594400100000|2020-07-10 16:55:00|2820.4|2814.4|2819.9|2813.9|2823.5|2817.5|2816.9|2810.9|0
1594400400000|2020-07-10 17:00:00|2818.9|2812.9|2821.9|2815.9|2822.4|2816.4|2816.9|2810.9|0
1594400700000|2020-07-10 17:05:00|2823.9|2817.9|2824.9|2818.9|2829.4|2823.4|2816.9|2810.9|0
1594401000000|2020-07-10 17:10:00|2825.4|2819.4|2819.9|2813.9|2831.9|2825.9|2819.9|2813.9|0
1594401300000|2020-07-10 17:15:00|2818.9|2812.9|2817.9|2811.9|2819.9|2813.9|2816.9|2810.9|0
1594401600000|2020-07-10 17:20:00|2817.4|2811.4|2815.9|2809.9|2817.9|2811.9|2815.4|2809.4|0
1594401900000|2020-07-10 17:25:00|2816.9|2810.9|2816.9|2810.9|2817.9|2811.9|2815.9|2809.9|0
1594402200000|2020-07-10 17:30:00|2815.9|2809.9|2816.9|2810.9|2820.9|2814.9|2815.9|2809.9|0
1594402500000|2020-07-10 17:35:00|2817.4|2811.4|2818.9|2812.9|2818.9|2812.9|2816.9|2810.9|0
1594402800000|2020-07-10 17:40:00|2819|2813|2820.9|2814.9|2821.9|2815.9|2819|2813|0
1594403100000|2020-07-10 17:45:00|2820.4|2814.4|2822.9|2816.9|2823.9|2817.9|2819|2813|0
1594403400000|2020-07-10 17:50:00|2821.9|2815.9|2823.9|2817.9|2824.9|2818.9|2821.9|2815.9|0
1594403700000|2020-07-10 17:55:00|2823.4|2817.4|2821.9|2815.9|2824.8|2818.8|2820.9|2814.9|0
1594404000000|2020-07-10 18:00:00|2822.9|2816.9|2822.9|2816.9|2824.9|2818.9|2822.9|2816.9|0
1594404300000|2020-07-10 18:05:00|2823.9|2817.9|2827.9|2821.9|2829.9|2823.9|2822.9|2816.9|0
1594404600000|2020-07-10 18:10:00|2826.9|2820.9|2824.9|2818.9|2826.9|2820.9|2820.4|2814.4|0
1594404900000|2020-07-10 18:15:00|2824.4|2818.4|2821.4|2815.4|2827.9|2821.9|2816.4|2810.4|0
1594598400000|2020-07-13 00:00:00|2810.3|2804.3|2805.3|2799.3|2812.3|2806.3|2805.3|2799.3|0
1594598700000|2020-07-13 00:05:00|2806.3|2800.3|2808.3|2802.3|2810.8|2804.8|2804.3|2798.3|0
1594599000000|2020-07-13 00:10:00|2807.8|2801.8|2807.8|2801.8|2808.3|2802.3|2806.3|2800.3|0
1594599300000|2020-07-13 00:15:00|2808.3|2802.3|2810.3|2804.3|2810.3|2804.3|2808.3|2802.3|0
1594599600000|2020-07-13 00:20:00|2810.8|2804.8|2813.3|2807.3|2813.3|2807.3|2810.3|2804.3|0
1594599900000|2020-07-13 00:25:00|2812.8|2806.8|2813.8|2807.8|2814.8|2808.8|2811.8|2805.8|0
1594600200000|2020-07-13 00:30:00|2813.3|2807.3|2812.3|2806.3|2813.8|2807.8|2812.3|2806.3|0
1594600500000|2020-07-13 00:35:00|2812.8|2806.8|2812.3|2806.3|2813.8|2807.8|2812.3|2806.3|0
1594600800000|2020-07-13 00:40:00|2811.8|2805.8|2812.8|2806.8|2812.8|2806.8|2809.8|2803.8|0
1594601100000|2020-07-13 00:45:00|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2810.8|2804.8|0
1594601400000|2020-07-13 00:50:00|2812.3|2806.3|2811.8|2805.8|2813.8|2807.8|2811.8|2805.8|0
1594601700000|2020-07-13 00:55:00|2812.8|2806.8|2813.8|2807.8|2813.8|2807.8|2811.8|2805.8|0
1594602000000|2020-07-13 01:00:00|2813.3|2807.3|2815.3|2809.3|2818.8|2812.8|2813.3|2807.3|0
1594602300000|2020-07-13 01:05:00|2816.3|2810.3|2812.8|2806.8|2817.3|2811.3|2812.8|2806.8|0
1594602600000|2020-07-13 01:10:00|2813.3|2807.3|2815.8|2809.8|2815.8|2809.8|2812.8|2806.8|0
1594602900000|2020-07-13 01:15:00|2815.3|2809.3|2810.3|2804.3|2815.3|2809.3|2810.3|2804.3|0
1594603200000|2020-07-13 01:20:00|2810.8|2804.8|2811.3|2805.3|2812.8|2806.8|2808.8|2802.8|0
1594603500000|2020-07-13 01:25:00|2810.8|2804.8|2811.8|2805.8|2813.8|2807.8|2810.8|2804.8|0
1594603800000|2020-07-13 01:30:00|2812.3|2806.3|2810.3|2804.3|2813.3|2807.3|2809.3|2803.3|0
1594604100000|2020-07-13 01:35:00|2810.8|2804.8|2807.8|2801.8|2811.3|2805.3|2807.8|2801.8|0
1594604400000|2020-07-13 01:40:00|2808.3|2802.3|2805.8|2799.8|2808.3|2802.3|2805.8|2799.8|0
1594604700000|2020-07-13 01:45:00|2806.3|2800.3|2806.8|2800.8|2807.8|2801.8|2805.8|2799.8|0
1594605000000|2020-07-13 01:50:00|2806.3|2800.3|2807.8|2801.8|2808.8|2802.8|2805.8|2799.8|0
1594605300000|2020-07-13 01:55:00|2808.3|2802.3|2807.8|2801.8|2808.8|2802.8|2807.8|2801.8|0
1594605600000|2020-07-13 02:00:00|2808.3|2802.3|2809.8|2803.8|2809.8|2803.8|2807.8|2801.8|0
1594605900000|2020-07-13 02:05:00|2810.3|2804.3|2809.8|2803.8|2810.8|2804.8|2809.3|2803.3|0
1594606200000|2020-07-13 02:10:00|2810.3|2804.3|2808.3|2802.3|2811.8|2805.8|2808.3|2802.3|0
1594606500000|2020-07-13 02:15:00|2807.8|2801.8|2806.3|2800.3|2808.3|2802.3|2804.3|2798.3|0
1594606800000|2020-07-13 02:20:00|2806.8|2800.8|2807.8|2801.8|2807.8|2801.8|2806.3|2800.3|0
1594607100000|2020-07-13 02:25:00|2807.3|2801.3|2809.8|2803.8|2809.8|2803.8|2807.3|2801.3|0
1594607400000|2020-07-13 02:30:00|2809.9|2803.9|2810.3|2804.3|2810.8|2804.8|2809.4|2803.4|0
1594607700000|2020-07-13 02:35:00|2810.4|2804.4|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|0
1594608000000|2020-07-13 02:40:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2811.4|2805.4|0
1594608300000|2020-07-13 02:45:00|2811.8|2805.8|2814.3|2808.3|2814.3|2808.3|2811.3|2805.3|0
1594608600000|2020-07-13 02:50:00|2813.8|2807.8|2814.8|2808.8|2815.8|2809.8|2812.9|2806.9|0
1594608900000|2020-07-13 02:55:00|2814.3|2808.3|2817.4|2811.4|2817.4|2811.4|2813.8|2807.8|0
1594609200000|2020-07-13 03:00:00|2817.8|2811.8|2815.9|2809.9|2817.8|2811.8|2814.8|2808.8|0
1594609500000|2020-07-13 03:05:00|2816.4|2810.4|2815.9|2809.9|2816.4|2810.4|2814.4|2808.4|0
1594609800000|2020-07-13 03:10:00|2816.4|2810.4|2819.8|2813.8|2820.3|2814.3|2815.9|2809.9|0
1594610100000|2020-07-13 03:15:00|2819.4|2813.4|2821.4|2815.4|2822.9|2816.9|2819.4|2813.4|0
1594610400000|2020-07-13 03:20:00|2820.9|2814.9|2821.9|2815.9|2822.9|2816.9|2819.9|2813.9|0
1594610700000|2020-07-13 03:25:00|2822.4|2816.4|2823.4|2817.4|2824.4|2818.4|2821.9|2815.9|0
1594611000000|2020-07-13 03:30:00|2822.9|2816.9|2820.4|2814.4|2823.4|2817.4|2820.4|2814.4|0
1594611300000|2020-07-13 03:35:00|2820.9|2814.9|2820.9|2814.9|2821.9|2815.9|2820.4|2814.4|0
1594611600000|2020-07-13 03:40:00|2821.9|2815.9|2820.9|2814.9|2821.9|2815.9|2820.9|2814.9|0
1594611900000|2020-07-13 03:45:00|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.9|2815.9|0
1594612200000|2020-07-13 03:50:00|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|0
1594612500000|2020-07-13 03:55:00|2822.3|2816.3|2820.9|2814.9|2822.3|2816.3|2820.4|2814.4|0
1594612800000|2020-07-13 04:00:00|2821.4|2815.4|2822.9|2816.9|2823.4|2817.4|2820.9|2814.9|0
1594613100000|2020-07-13 04:05:00|2822.4|2816.4|2820.9|2814.9|2822.4|2816.4|2820.9|2814.9|0
1594613400000|2020-07-13 04:10:00|2820.4|2814.4|2820.9|2814.9|2821.9|2815.9|2820.4|2814.4|0
1594613700000|2020-07-13 04:15:00|2821.9|2815.9|2822.9|2816.9|2823.4|2817.4|2821.9|2815.9|0
1594614000000|2020-07-13 04:20:00|2823.4|2817.4|2823.4|2817.4|2823.9|2817.9|2823.4|2817.4|0
1594614300000|2020-07-13 04:25:00|2822.9|2816.9|2821.9|2815.9|2822.9|2816.9|2821.9|2815.9|0
1594614600000|2020-07-13 04:30:00|2821.4|2815.4|2822.9|2816.9|2822.9|2816.9|2820.9|2814.9|0
1594614900000|2020-07-13 04:35:00|2822.4|2816.4|2822.9|2816.9|2822.9|2816.9|2821.9|2815.9|0
1594615200000|2020-07-13 04:40:00|2821.9|2815.9|2821.9|2815.9|2822.4|2816.4|2821.4|2815.4|0
1594615500000|2020-07-13 04:45:00|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|0
1594615800000|2020-07-13 04:50:00|2821.9|2815.9|2823.9|2817.9|2823.9|2817.9|2821.9|2815.9|0
1594616100000|2020-07-13 04:55:00|2823.4|2817.4|2823.9|2817.9|2823.9|2817.9|2823.4|2817.4|0
1594616400000|2020-07-13 05:00:00|2822.9|2816.9|2823.9|2817.9|2824.9|2818.9|2821.9|2815.9|0
1594616700000|2020-07-13 05:05:00|2824.9|2818.9|2825.9|2819.9|2827.4|2821.4|2824.9|2818.9|0
1594617000000|2020-07-13 05:10:00|2823.9|2817.9|2823.4|2817.4|2824.4|2818.4|2823.4|2817.4|0
1594617300000|2020-07-13 05:15:00|2823.9|2817.9|2823.4|2817.4|2823.9|2817.9|2822.9|2816.9|0
1594617600000|2020-07-13 05:20:00|2823.9|2817.9|2825.4|2819.4|2826.4|2820.4|2823.4|2817.4|0
1594617900000|2020-07-13 05:25:00|2824.9|2818.9|2825.9|2819.9|2825.9|2819.9|2823.4|2817.4|0
1594618200000|2020-07-13 05:30:00|2826.4|2820.4|2828.9|2822.9|2828.9|2822.9|2825.4|2819.4|0
1594618500000|2020-07-13 05:35:00|2829.4|2823.4|2826.9|2820.9|2829.4|2823.4|2825.9|2819.9|0
1594618800000|2020-07-13 05:40:00|2827.4|2821.4|2827.9|2821.9|2828.4|2822.4|2827.4|2821.4|0
1594619100000|2020-07-13 05:45:00|2828.4|2822.4|2826.4|2820.4|2828.9|2822.9|2825.9|2819.9|0
1594619400000|2020-07-13 05:50:00|2825.9|2819.9|2825.9|2819.9|2827.9|2821.9|2825.9|2819.9|0
1594619700000|2020-07-13 05:55:00|2826.4|2820.4|2825.9|2819.9|2827.9|2821.9|2825.9|2819.9|0
1594620000000|2020-07-13 06:00:00|2826.4|2820.4|2826.4|2820.4|2827.9|2821.9|2826.4|2820.4|0
1594620300000|2020-07-13 06:05:00|2826.9|2820.9|2826.9|2820.9|2827.4|2821.4|2826.4|2820.4|0
1594620600000|2020-07-13 06:10:00|2827.4|2821.4|2826.4|2820.4|2827.4|2821.4|2824.4|2818.4|0
1594620900000|2020-07-13 06:15:00|2826.9|2820.9|2826.9|2820.9|2827.9|2821.9|2825.9|2819.9|0
1594621200000|2020-07-13 06:20:00|2827.4|2821.4|2827.4|2821.4|2827.9|2821.9|2826.9|2820.9|0
1594621500000|2020-07-13 06:25:00|2826.9|2820.9|2825.9|2819.9|2827.4|2821.4|2825.4|2819.4|0
1594621800000|2020-07-13 06:30:00|2826.9|2820.9|2824.9|2818.9|2826.9|2820.9|2823.9|2817.9|0
1594622100000|2020-07-13 06:35:00|2825.9|2819.9|2824.9|2818.9|2826.4|2820.4|2824.4|2818.4|0
1594622400000|2020-07-13 06:40:00|2825.4|2819.4|2823.4|2817.4|2825.4|2819.4|2822.9|2816.9|0
1594622700000|2020-07-13 06:45:00|2822.9|2816.9|2821.9|2815.9|2823.9|2817.9|2821.9|2815.9|0
1594623000000|2020-07-13 06:50:00|2821.4|2815.4|2822.9|2816.9|2822.9|2816.9|2821.4|2815.4|0
1594623300000|2020-07-13 06:55:00|2821.9|2815.9|2818.9|2812.9|2822.9|2816.9|2817.9|2811.9|0
1594623600000|2020-07-13 07:00:00|2818.4|2812.4|2819.4|2813.4|2821.4|2815.4|2816.4|2810.4|0
1594623900000|2020-07-13 07:05:00|2819.9|2813.9|2817.4|2811.4|2819.9|2813.9|2816.9|2810.9|0
1594624200000|2020-07-13 07:10:00|2816.9|2810.9|2815.9|2809.9|2816.9|2810.9|2815.4|2809.4|0
1594624500000|2020-07-13 07:15:00|2814.9|2808.9|2815.9|2809.9|2816.9|2810.9|2814.9|2808.9|0
1594624800000|2020-07-13 07:20:00|2816.9|2810.9|2818.9|2812.9|2819.9|2813.9|2816.9|2810.9|0
1594625100000|2020-07-13 07:25:00|2819.4|2813.4|2814.9|2808.9|2819.4|2813.4|2812.9|2806.9|0
1594625400000|2020-07-13 07:30:00|2814.4|2808.4|2813.9|2807.9|2814.9|2808.9|2811.9|2805.9|0
1594625700000|2020-07-13 07:35:00|2814.4|2808.4|2811.9|2805.9|2814.9|2808.9|2811.4|2805.4|0
1594626000000|2020-07-13 07:40:00|2811.4|2805.4|2812.4|2806.4|2813.4|2807.4|2811.4|2805.4|0
1594626300000|2020-07-13 07:45:00|2812.9|2806.9|2811.4|2805.4|2813.4|2807.4|2811.4|2805.4|0
1594626600000|2020-07-13 07:50:00|2811.9|2805.9|2811.4|2805.4|2814.4|2808.4|2811.4|2805.4|1
1594626900000|2020-07-13 07:55:00|2811.9|2805.9|2812.4|2806.4|2812.4|2806.4|2811.9|2805.9|1
1594627200000|2020-07-13 08:00:00|2811.4|2805.4|2808.9|2802.9|2812.4|2806.4|2808.9|2802.9|17
1594627500000|2020-07-13 08:05:00|2809.4|2803.4|2808.9|2802.9|2809.9|2803.9|2808.9|2802.9|11
1594627800000|2020-07-13 08:10:00|2808.4|2802.4|2806.9|2800.9|2809.4|2803.4|2806.9|2800.9|13
1594628100000|2020-07-13 08:15:00|2807.4|2801.4|2804.4|2798.4|2807.9|2801.9|2803.4|2797.4|37
1594628400000|2020-07-13 08:20:00|2804.9|2798.9|2803.9|2797.9|2804.9|2798.9|2803.9|2797.9|19
1594628700000|2020-07-13 08:25:00|2804.4|2798.4|2803.4|2797.4|2804.9|2798.9|2803.4|2797.4|21
1594629000000|2020-07-13 08:30:00|2802.9|2796.9|2801.4|2795.4|2803.9|2797.9|2801.4|2795.4|50
1594629300000|2020-07-13 08:35:00|2801.9|2795.9|2803.9|2797.9|2803.9|2797.9|2801.9|2795.9|6
1594629600000|2020-07-13 08:40:00|2804.4|2798.4|2803.9|2797.9|2804.4|2798.4|2803.4|2797.4|12
1594629900000|2020-07-13 08:45:00|2804.4|2798.4|2805.4|2799.4|2805.4|2799.4|2803.9|2797.9|17
1594630200000|2020-07-13 08:50:00|2804.4|2798.4|2804.4|2798.4|2806.4|2800.4|2804.4|2798.4|41
1594630500000|2020-07-13 08:55:00|2804.9|2798.9|2805.9|2799.9|2806.4|2800.4|2804.4|2798.4|7
1594630800000|2020-07-13 09:00:00|2806.4|2800.4|2805.9|2799.9|2806.4|2800.4|2805.4|2799.4|12
1594631100000|2020-07-13 09:05:00|2805.4|2799.4|2808.4|2802.4|2808.4|2802.4|2805.4|2799.4|7
1594631400000|2020-07-13 09:10:00|2807.9|2801.9|2807.4|2801.4|2810.4|2804.4|2806.9|2800.9|21
1594631700000|2020-07-13 09:15:00|2806.4|2800.4|2806.9|2800.9|2808.9|2802.9|2806.4|2800.4|12
1594632000000|2020-07-13 09:20:00|2806.4|2800.4|2803.4|2797.4|2806.4|2800.4|2803.4|2797.4|10
1594632300000|2020-07-13 09:25:00|2803.9|2797.9|2809.4|2803.4|2809.4|2803.4|2803.4|2797.4|107
1594632600000|2020-07-13 09:30:00|2809.9|2803.9|2808.4|2802.4|2810.9|2804.9|2808.4|2802.4|10
1594632900000|2020-07-13 09:35:00|2809.4|2803.4|2809.4|2803.4|2810.4|2804.4|2808.9|2802.9|6
1594633200000|2020-07-13 09:40:00|2808.9|2802.9|2809.4|2803.4|2810.4|2804.4|2808.4|2802.4|13
1594633500000|2020-07-13 09:45:00|2808.9|2802.9|2808.4|2802.4|2809.4|2803.4|2808.4|2802.4|5
1594633800000|2020-07-13 09:50:00|2806.9|2800.9|2806.4|2800.4|2807.4|2801.4|2805.4|2799.4|42
1594634100000|2020-07-13 09:55:00|2807.4|2801.4|2806.4|2800.4|2807.4|2801.4|2806.4|2800.4|3
1594634400000|2020-07-13 10:00:00|2805.9|2799.9|2807.4|2801.4|2807.4|2801.4|2805.9|2799.9|4
1594634700000|2020-07-13 10:05:00|2807.9|2801.9|2807.9|2801.9|2808.4|2802.4|2807.9|2801.9|2
1594635000000|2020-07-13 10:10:00|2807.4|2801.4|2806.4|2800.4|2807.4|2801.4|2806.4|2800.4|1
1594635300000|2020-07-13 10:15:00|2806.9|2800.9|2806.4|2800.4|2807.4|2801.4|2806.4|2800.4|3
1594635600000|2020-07-13 10:20:00|2806.9|2800.9|2806.4|2800.4|2807.4|2801.4|2806.4|2800.4|4
1594635900000|2020-07-13 10:25:00|2806.9|2800.9|2806.9|2800.9|2807.4|2801.4|2806.4|2800.4|0
1594636200000|2020-07-13 10:30:00|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|0
1594636500000|2020-07-13 10:35:00|2804.4|2798.4|2802.4|2796.4|2804.4|2798.4|2802.4|2796.4|65
1594636800000|2020-07-13 10:40:00|2803.4|2797.4|2801.4|2795.4|2803.4|2797.4|2801.4|2795.4|16
1594637100000|2020-07-13 10:45:00|2801.9|2795.9|2801.4|2795.4|2802.4|2796.4|2801.4|2795.4|11
1594637400000|2020-07-13 10:50:00|2801.9|2795.9|2802.4|2796.4|2802.4|2796.4|2801.4|2795.4|4
1594637700000|2020-07-13 10:55:00|2803.4|2797.4|2802.9|2796.9|2803.9|2797.9|2802.9|2796.9|9
1594638000000|2020-07-13 11:00:00|2802.4|2796.4|2801.9|2795.9|2803.4|2797.4|2801.4|2795.4|7
1594638300000|2020-07-13 11:05:00|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|2801.4|2795.4|10
1594638600000|2020-07-13 11:10:00|2801.4|2795.4|2802.9|2796.9|2802.9|2796.9|2801.4|2795.4|2
1594638900000|2020-07-13 11:15:00|2802.4|2796.4|2801.9|2795.9|2802.9|2796.9|2801.4|2795.4|3
1594639200000|2020-07-13 11:20:00|2802.4|2796.4|2803.9|2797.9|2804.9|2798.9|2802.4|2796.4|0
1594639500000|2020-07-13 11:25:00|2803.4|2797.4|2804.4|2798.4|2805.9|2799.9|2803.4|2797.4|72
1594639800000|2020-07-13 11:30:00|2804.9|2798.9|2804.9|2798.9|2805.9|2799.9|2802.4|2796.4|42
1594640100000|2020-07-13 11:35:00|2804.4|2798.4|2804.4|2798.4|2805.4|2799.4|2804.4|2798.4|13
1594640400000|2020-07-13 11:40:00|2804.9|2798.9|2804.4|2798.4|2806.4|2800.4|2803.9|2797.9|87
1594640700000|2020-07-13 11:45:00|2805.4|2799.4|2804.4|2798.4|2805.4|2799.4|2804.4|2798.4|4
1594641000000|2020-07-13 11:50:00|2803.9|2797.9|2803.4|2797.4|2803.9|2797.9|2803.4|2797.4|3
1594641300000|2020-07-13 11:55:00|2802.4|2796.4|2802.4|2796.4|2803.4|2797.4|2802.4|2796.4|46
1594641600000|2020-07-13 12:00:00|2802.9|2796.9|2803.4|2797.4|2803.9|2797.9|2802.4|2796.4|74
1594641900000|2020-07-13 12:05:00|2802.9|2796.9|2803.9|2797.9|2804.4|2798.4|2802.9|2796.9|82
1594642200000|2020-07-13 12:10:00|2804.4|2798.4|2803.4|2797.4|2804.4|2798.4|2803.4|2797.4|8
1594642500000|2020-07-13 12:15:00|2804.4|2798.4|2802.4|2796.4|2804.4|2798.4|2802.4|2796.4|9
1594642800000|2020-07-13 12:20:00|2803.4|2797.4|2804.4|2798.4|2804.9|2798.9|2802.4|2796.4|13
1594643100000|2020-07-13 12:25:00|2805.4|2799.4|2804.4|2798.4|2805.9|2799.9|2803.9|2797.9|40
1594643400000|2020-07-13 12:30:00|2803.9|2797.9|2803.4|2797.4|2804.4|2798.4|2802.9|2796.9|88
1594643700000|2020-07-13 12:35:00|2802.9|2796.9|2801.4|2795.4|2803.4|2797.4|2800.4|2794.4|60
1594644000000|2020-07-13 12:40:00|2800.9|2794.9|2801.4|2795.4|2802.4|2796.4|2800.4|2794.4|64
1594647000000|2020-07-13 13:30:00|2815.4|2809.4|2814.4|2808.4|2816.4|2810.4|2810.4|2804.4|1547
1594647300000|2020-07-13 13:35:00|2815.4|2809.4|2815.4|2809.4|2822.4|2816.4|2812.4|2806.4|324
1594647600000|2020-07-13 13:40:00|2815.9|2809.9|2809.4|2803.4|2815.9|2809.9|2808.4|2802.4|650
1594647900000|2020-07-13 13:45:00|2808.9|2802.9|2804.4|2798.4|2809.4|2803.4|2804.4|2798.4|65
1594648200000|2020-07-13 13:50:00|2805.4|2799.4|2803.4|2797.4|2805.4|2799.4|2801.4|2795.4|218
1594648500000|2020-07-13 13:55:00|2804.4|2798.4|2797.9|2791.9|2804.4|2798.4|2797.9|2791.9|459
1594648800000|2020-07-13 14:00:00|2797.4|2791.4|2799.4|2793.4|2801.4|2795.4|2797.4|2791.4|846
1594649100000|2020-07-13 14:05:00|2798.9|2792.9|2799.4|2793.4|2800.4|2794.4|2798.4|2792.4|65
1594649400000|2020-07-13 14:10:00|2798.9|2792.9|2803.4|2797.4|2803.4|2797.4|2798.4|2792.4|239
1594649700000|2020-07-13 14:15:00|2802.4|2796.4|2800.4|2794.4|2802.4|2796.4|2799.4|2793.4|92
1594650000000|2020-07-13 14:20:00|2799.9|2793.9|2802.4|2796.4|2803.4|2797.4|2799.9|2793.9|31
1594650300000|2020-07-13 14:25:00|2801.4|2795.4|2799.9|2793.9|2801.4|2795.4|2799.4|2793.4|39
1594650600000|2020-07-13 14:30:00|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2798.4|2792.4|66
1594650900000|2020-07-13 14:35:00|2800.9|2794.9|2799.4|2793.4|2801.4|2795.4|2797.4|2791.4|49
1594651200000|2020-07-13 14:40:00|2798.4|2792.4|2800.4|2794.4|2801.9|2795.9|2798.4|2792.4|132
1594651500000|2020-07-13 14:45:00|2801.4|2795.4|2801.4|2795.4|2802.4|2796.4|2800.4|2794.4|162
1594651800000|2020-07-13 14:50:00|2801.9|2795.9|2800.9|2794.9|2804.4|2798.4|2800.9|2794.9|71
1594652100000|2020-07-13 14:55:00|2800.4|2794.4|2800.4|2794.4|2803.9|2797.9|2799.9|2793.9|66
1594652400000|2020-07-13 15:00:00|2800.9|2794.9|2798.4|2792.4|2802.4|2796.4|2798.4|2792.4|455
1594652700000|2020-07-13 15:05:00|2797.4|2791.4|2787.4|2781.4|2797.4|2791.4|2787.4|2781.4|297
1594653000000|2020-07-13 15:10:00|2787.9|2781.9|2786.4|2780.4|2789.4|2783.4|2786.4|2780.4|254
1594653300000|2020-07-13 15:15:00|2785.9|2779.9|2792.4|2786.4|2793.4|2787.4|2785.4|2779.4|159
1594653600000|2020-07-13 15:20:00|2793.4|2787.4|2796.4|2790.4|2799.4|2793.4|2793.4|2787.4|222
1594653900000|2020-07-13 15:25:00|2797.4|2791.4|2798.4|2792.4|2800.4|2794.4|2796.9|2790.9|184
1594654200000|2020-07-13 15:30:00|2797.9|2791.9|2799.4|2793.4|2800.4|2794.4|2796.4|2790.4|62
1594654500000|2020-07-13 15:35:00|2800.4|2794.4|2801.4|2795.4|2801.9|2795.9|2799.4|2793.4|47
1594654800000|2020-07-13 15:40:00|2800.9|2794.9|2800.9|2794.9|2801.4|2795.4|2799.4|2793.4|47
1594655100000|2020-07-13 15:45:00|2801|2795|2799.4|2793.4|2802.4|2796.4|2799.4|2793.4|222
1594655400000|2020-07-13 15:50:00|2799.9|2793.9|2803.9|2797.9|2805.4|2799.4|2799.9|2793.9|146
1594655700000|2020-07-13 15:55:00|2803.5|2797.5|2805.4|2799.4|2805.4|2799.4|2802.4|2796.4|49
1594656000000|2020-07-13 16:00:00|2805.5|2799.5|2800.5|2794.5|2805.5|2799.5|2799.5|2793.5|164
1594656300000|2020-07-13 16:05:00|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2799.5|2793.5|113
1594656600000|2020-07-13 16:10:00|2802|2796|2799.5|2793.5|2802|2796|2797.5|2791.5|400
1594656900000|2020-07-13 16:15:00|2800.5|2794.5|2800.5|2794.5|2801|2795|2798.5|2792.5|134
1594657200000|2020-07-13 16:20:00|2800|2794|2801.5|2795.5|2802.5|2796.5|2798.5|2792.5|34
1594657500000|2020-07-13 16:25:00|2801|2795|2801|2795|2802|2796|2800.5|2794.5|45
1594657800000|2020-07-13 16:30:00|2800.5|2794.5|2795.5|2789.5|2800.5|2794.5|2795.5|2789.5|151
1594658100000|2020-07-13 16:35:00|2794.5|2788.5|2795.5|2789.5|2796.5|2790.5|2794.5|2788.5|34
1594658400000|2020-07-13 16:40:00|2794.5|2788.5|2796|2790|2796.5|2790.5|2794|2788|30
1594658700000|2020-07-13 16:45:00|2795.5|2789.5|2794|2788|2796|2790|2793|2787|11
1594659000000|2020-07-13 16:50:00|2794.5|2788.5|2793.5|2787.5|2794.5|2788.5|2793.5|2787.5|16
1594659300000|2020-07-13 16:55:00|2794.5|2788.5|2797|2791|2797.5|2791.5|2793.5|2787.5|102
1594659600000|2020-07-13 17:00:00|2797.5|2791.5|2794.5|2788.5|2797.5|2791.5|2793.5|2787.5|86
1594659900000|2020-07-13 17:05:00|2793.5|2787.5|2792.5|2786.5|2794|2788|2790.5|2784.5|119
1594660200000|2020-07-13 17:10:00|2793.5|2787.5|2791.5|2785.5|2793.5|2787.5|2790.5|2784.5|264
1594660500000|2020-07-13 17:15:00|2791|2785|2792.5|2786.5|2792.5|2786.5|2791|2785|43
1594660800000|2020-07-13 17:20:00|2791.5|2785.5|2792.5|2786.5|2792.5|2786.5|2791.5|2785.5|34
1594661100000|2020-07-13 17:25:00|2792|2786|2792.5|2786.5|2792.5|2786.5|2791.5|2785.5|21
1594661400000|2020-07-13 17:30:00|2791.5|2785.5|2801.5|2795.5|2802|2796|2790.5|2784.5|148
1594661700000|2020-07-13 17:35:00|2801|2795|2800.5|2794.5|2801.5|2795.5|2798.5|2792.5|127
1594662000000|2020-07-13 17:40:00|2800|2794|2801.5|2795.5|2802.5|2796.5|2799.5|2793.5|135
1594662300000|2020-07-13 17:45:00|2801|2795|2800.5|2794.5|2802|2796|2800|2794|22
1594662600000|2020-07-13 17:50:00|2801.5|2795.5|2801|2795|2802.5|2796.5|2800.5|2794.5|94
1594662900000|2020-07-13 17:55:00|2801.5|2795.5|2802.5|2796.5|2803.5|2797.5|2801|2795|63
1594663200000|2020-07-13 18:00:00|2803|2797|2810|2804|2810.5|2804.5|2802.5|2796.5|137
1594663500000|2020-07-13 18:05:00|2810.5|2804.5|2808.5|2802.5|2811.5|2805.5|2807.5|2801.5|186
1594663800000|2020-07-13 18:10:00|2807.5|2801.5|2814.5|2808.5|2814.5|2808.5|2804.5|2798.5|1107
1594664100000|2020-07-13 18:15:00|2814|2808|2811|2805|2814|2808|2808.5|2802.5|250
1594684800000|2020-07-14 00:00:00|2812.5|2806.5|2807|2801|2812.5|2806.5|2802.5|2796.5|54
1594685100000|2020-07-14 00:05:00|2806|2800|2805|2799|2806.5|2800.5|2801.5|2795.5|19
1594685400000|2020-07-14 00:10:00|2804.5|2798.5|2801|2795|2804.5|2798.5|2801|2795|20
1594685700000|2020-07-14 00:15:00|2801.5|2795.5|2799|2793|2801.5|2795.5|2796.5|2790.5|21
1594686000000|2020-07-14 00:20:00|2799.5|2793.5|2799|2793|2800.5|2794.5|2798.5|2792.5|79
1594686300000|2020-07-14 00:25:00|2798.5|2792.5|2799|2793|2799.5|2793.5|2798|2792|5
1594686600000|2020-07-14 00:30:00|2798|2792|2799|2793|2803.5|2797.5|2798|2792|40
1594686900000|2020-07-14 00:35:00|2798.5|2792.5|2799|2793|2799|2793|2798.5|2792.5|0
1594687200000|2020-07-14 00:40:00|2800|2794|2799|2793|2800.5|2794.5|2799|2793|0
1594687500000|2020-07-14 00:45:00|2798.5|2792.5|2800|2794|2801|2795|2798.5|2792.5|0
1594687800000|2020-07-14 00:50:00|2799.5|2793.5|2799|2793|2800|2794|2798.5|2792.5|4
1594688100000|2020-07-14 00:55:00|2798.5|2792.5|2799|2793|2801.5|2795.5|2798.5|2792.5|26
1594688400000|2020-07-14 01:00:00|2798.5|2792.5|2790|2784|2799|2793|2789.5|2783.5|59
1594688700000|2020-07-14 01:05:00|2789.5|2783.5|2787.6|2781.6|2789.5|2783.5|2785.5|2779.5|21
1594689000000|2020-07-14 01:10:00|2788.1|2782.1|2785.1|2779.1|2788.6|2782.6|2783.6|2777.6|38
1594689300000|2020-07-14 01:15:00|2784.6|2778.6|2787.1|2781.1|2788.6|2782.6|2784.1|2778.1|16
1594689600000|2020-07-14 01:20:00|2786.6|2780.6|2783.1|2777.1|2787.1|2781.1|2782.6|2776.6|64
1594689900000|2020-07-14 01:25:00|2783.6|2777.6|2783.1|2777.1|2784.1|2778.1|2782.6|2776.6|21
1594690200000|2020-07-14 01:30:00|2782.6|2776.6|2786.6|2780.6|2786.6|2780.6|2782.6|2776.6|13
1594690500000|2020-07-14 01:35:00|2786.1|2780.1|2786.6|2780.6|2786.6|2780.6|2785.6|2779.6|10
1594690800000|2020-07-14 01:40:00|2786.1|2780.1|2789.6|2783.6|2789.6|2783.6|2786.1|2780.1|9
1594691100000|2020-07-14 01:45:00|2790.1|2784.1|2788.1|2782.1|2790.1|2784.1|2786.6|2780.6|9
1594691400000|2020-07-14 01:50:00|2788.6|2782.6|2788.1|2782.1|2789.1|2783.1|2787.1|2781.1|0
1594691700000|2020-07-14 01:55:00|2787.6|2781.6|2789.1|2783.1|2790.6|2784.6|2787.6|2781.6|7
1594692000000|2020-07-14 02:00:00|2789.6|2783.6|2791.1|2785.1|2791.1|2785.1|2788.6|2782.6|7
1594692300000|2020-07-14 02:05:00|2790.6|2784.6|2791.6|2785.6|2791.6|2785.6|2790.6|2784.6|18
1594692600000|2020-07-14 02:10:00|2790.6|2784.6|2788.6|2782.6|2791.6|2785.6|2788.6|2782.6|21
1594692900000|2020-07-14 02:15:00|2787.6|2781.6|2786.6|2780.6|2787.6|2781.6|2786.1|2780.1|27
1594693200000|2020-07-14 02:20:00|2786.1|2780.1|2785.6|2779.6|2786.1|2780.1|2784.6|2778.6|7
1594693500000|2020-07-14 02:25:00|2786.1|2780.1|2787.1|2781.1|2787.1|2781.1|2785.6|2779.6|2
1594693800000|2020-07-14 02:30:00|2786.6|2780.6|2781.6|2775.6|2786.6|2780.6|2781.6|2775.6|73
1594694100000|2020-07-14 02:35:00|2782.1|2776.1|2784.1|2778.1|2784.1|2778.1|2781.6|2775.6|23
1594694400000|2020-07-14 02:40:00|2784.6|2778.6|2786.6|2780.6|2787.1|2781.1|2783.6|2777.6|17
1594694700000|2020-07-14 02:45:00|2786.1|2780.1|2785.6|2779.6|2786.6|2780.6|2784.6|2778.6|24
1594695000000|2020-07-14 02:50:00|2786.1|2780.1|2787.1|2781.1|2788.1|2782.1|2786.1|2780.1|5
1594695300000|2020-07-14 02:55:00|2786.6|2780.6|2788.1|2782.1|2788.1|2782.1|2786.6|2780.6|3
1594695600000|2020-07-14 03:00:00|2787.6|2781.6|2788.1|2782.1|2788.1|2782.1|2787.1|2781.1|0
1594695900000|2020-07-14 03:05:00|2787.6|2781.6|2789.1|2783.1|2790.1|2784.1|2787.6|2781.6|8
1594696200000|2020-07-14 03:10:00|2789.6|2783.6|2789.1|2783.1|2789.6|2783.6|2787.6|2781.6|15
1594696500000|2020-07-14 03:15:00|2788.6|2782.6|2788.1|2782.1|2788.6|2782.6|2787.6|2781.6|31
1594696800000|2020-07-14 03:20:00|2787.6|2781.6|2789.1|2783.1|2789.6|2783.6|2786.6|2780.6|10
1594697100000|2020-07-14 03:25:00|2788.1|2782.1|2787.1|2781.1|2788.1|2782.1|2787.1|2781.1|3
1594697400000|2020-07-14 03:30:00|2786.6|2780.6|2785.6|2779.6|2786.6|2780.6|2785.1|2779.1|2
1594697700000|2020-07-14 03:35:00|2786.1|2780.1|2785.6|2779.6|2787.1|2781.1|2785.6|2779.6|1
1594698000000|2020-07-14 03:40:00|2785.1|2779.1|2785.6|2779.6|2785.6|2779.6|2784.1|2778.1|4
1594698300000|2020-07-14 03:45:00|2785.1|2779.1|2786.1|2780.1|2786.1|2780.1|2784.1|2778.1|2
1594698600000|2020-07-14 03:50:00|2786.6|2780.6|2785.6|2779.6|2786.6|2780.6|2784.6|2778.6|3
1594698900000|2020-07-14 03:55:00|2785.1|2779.1|2785.6|2779.6|2785.6|2779.6|2785.1|2779.1|0
1594699200000|2020-07-14 04:00:00|2785.1|2779.1|2786.1|2780.1|2786.6|2780.6|2785.1|2779.1|8
1594699500000|2020-07-14 04:05:00|2785.6|2779.6|2785.1|2779.1|2785.6|2779.6|2784.6|2778.6|2
1594699800000|2020-07-14 04:10:00|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|0
1594700100000|2020-07-14 04:15:00|2784.6|2778.6|2784.1|2778.1|2784.6|2778.6|2784.1|2778.1|5
1594700400000|2020-07-14 04:20:00|2784.6|2778.6|2783.6|2777.6|2784.6|2778.6|2783.6|2777.6|2
1594700700000|2020-07-14 04:25:00|2783.1|2777.1|2782.6|2776.6|2783.1|2777.1|2782.6|2776.6|4
1594701000000|2020-07-14 04:30:00|2783.6|2777.6|2784.6|2778.6|2785.6|2779.6|2783.1|2777.1|11
1594701300000|2020-07-14 04:35:00|2784.1|2778.1|2783.1|2777.1|2784.6|2778.6|2782.6|2776.6|2
1594701600000|2020-07-14 04:40:00|2782.6|2776.6|2784.1|2778.1|2784.1|2778.1|2782.6|2776.6|1
1594701900000|2020-07-14 04:45:00|2783.6|2777.6|2783.6|2777.6|2784.1|2778.1|2783.1|2777.1|1
1594702200000|2020-07-14 04:50:00|2783.1|2777.1|2783.1|2777.1|2783.6|2777.6|2782.6|2776.6|1
1594702500000|2020-07-14 04:55:00|2783.6|2777.6|2783.1|2777.1|2783.6|2777.6|2782.6|2776.6|1
1594702800000|2020-07-14 05:00:00|2782.6|2776.6|2783.1|2777.1|2783.6|2777.6|2782.6|2776.6|14
1594703100000|2020-07-14 05:05:00|2784.1|2778.1|2784.1|2778.1|2784.6|2778.6|2784.1|2778.1|1
1594703400000|2020-07-14 05:10:00|2783.6|2777.6|2783.1|2777.1|2783.6|2777.6|2782.1|2776.1|1
1594703700000|2020-07-14 05:15:00|2782.6|2776.6|2784.6|2778.6|2784.6|2778.6|2782.6|2776.6|10
1594704000000|2020-07-14 05:20:00|2783.6|2777.6|2782.6|2776.6|2783.6|2777.6|2782.6|2776.6|2
1594704300000|2020-07-14 05:25:00|2783.1|2777.1|2783.1|2777.1|2783.6|2777.6|2782.6|2776.6|2
1594704600000|2020-07-14 05:30:00|2783.6|2777.6|2783.1|2777.1|2785.6|2779.6|2783.1|2777.1|2
1594704900000|2020-07-14 05:35:00|2783.6|2777.6|2786.1|2780.1|2786.6|2780.6|2782.6|2776.6|3
1594705200000|2020-07-14 05:40:00|2786.6|2780.6|2784.6|2778.6|2786.6|2780.6|2784.6|2778.6|10
1594705500000|2020-07-14 05:45:00|2784.2|2778.2|2785.7|2779.7|2785.7|2779.7|2782.7|2776.7|8
1594705800000|2020-07-14 05:50:00|2785.2|2779.2|2782.6|2776.6|2785.7|2779.7|2782.2|2776.2|9
1594706100000|2020-07-14 05:55:00|2782.7|2776.7|2783.7|2777.7|2784.7|2778.7|2782.6|2776.6|0
1594706400000|2020-07-14 06:00:00|2783.2|2777.2|2784.2|2778.2|2784.7|2778.7|2782.7|2776.7|9
1594706700000|2020-07-14 06:05:00|2784.7|2778.7|2785.7|2779.7|2785.7|2779.7|2784.2|2778.2|1
1594707000000|2020-07-14 06:10:00|2786.7|2780.7|2789.7|2783.7|2790.2|2784.2|2786.7|2780.7|15
1594707300000|2020-07-14 06:15:00|2789.2|2783.2|2791.2|2785.2|2791.2|2785.2|2788.2|2782.2|33
1594707600000|2020-07-14 06:20:00|2791.7|2785.7|2793.7|2787.7|2794.2|2788.2|2791.2|2785.2|15
1594707900000|2020-07-14 06:25:00|2794.2|2788.2|2793.7|2787.7|2794.7|2788.7|2793.7|2787.7|19
1594708200000|2020-07-14 06:30:00|2794.2|2788.2|2795.7|2789.7|2796.7|2790.7|2793.7|2787.7|30
1594708500000|2020-07-14 06:35:00|2795.2|2789.2|2799.2|2793.2|2799.2|2793.2|2795.2|2789.2|18
1594708800000|2020-07-14 06:40:00|2798.7|2792.7|2802.2|2796.2|2803.2|2797.2|2798.2|2792.2|41
1594709100000|2020-07-14 06:45:00|2802.7|2796.7|2800.7|2794.7|2803.7|2797.7|2799.2|2793.2|38
1594709400000|2020-07-14 06:50:00|2800.2|2794.2|2801.2|2795.2|2801.2|2795.2|2799.7|2793.7|8
1594709700000|2020-07-14 06:55:00|2801.7|2795.7|2806.7|2800.7|2806.7|2800.7|2801.7|2795.7|58
1594710000000|2020-07-14 07:00:00|2806.2|2800.2|2811.2|2805.2|2813.2|2807.2|2805.2|2799.2|290
1594710300000|2020-07-14 07:05:00|2810.7|2804.7|2806.7|2800.7|2810.7|2804.7|2804.7|2798.7|98
1594710600000|2020-07-14 07:10:00|2806.2|2800.2|2803.7|2797.7|2806.7|2800.7|2801.7|2795.7|49
1594710900000|2020-07-14 07:15:00|2804.7|2798.7|2802.7|2796.7|2804.7|2798.7|2801.7|2795.7|60
1594711200000|2020-07-14 07:20:00|2802.2|2796.2|2802.7|2796.7|2803.7|2797.7|2801.7|2795.7|10
1594711500000|2020-07-14 07:25:00|2803.2|2797.2|2803.7|2797.7|2804.7|2798.7|2803.2|2797.2|26
1594711800000|2020-07-14 07:30:00|2804.2|2798.2|2807.7|2801.7|2807.7|2801.7|2804.2|2798.2|49
1594712100000|2020-07-14 07:35:00|2806.7|2800.7|2806.2|2800.2|2808.7|2802.7|2806.2|2800.2|38
1594712400000|2020-07-14 07:40:00|2805.7|2799.7|2805.7|2799.7|2806.7|2800.7|2804.7|2798.7|12
1594712700000|2020-07-14 07:45:00|2806.7|2800.7|2807.2|2801.2|2807.7|2801.7|2806.7|2800.7|13
1594713000000|2020-07-14 07:50:00|2807.7|2801.7|2808.2|2802.2|2808.2|2802.2|2806.2|2800.2|7
1594713300000|2020-07-14 07:55:00|2807.7|2801.7|2808.2|2802.2|2808.7|2802.7|2807.7|2801.7|6
1594713600000|2020-07-14 08:00:00|2807.7|2801.7|2810.2|2804.2|2810.7|2804.7|2807.7|2801.7|6
1594713900000|2020-07-14 08:05:00|2809.7|2803.7|2809.2|2803.2|2810.7|2804.7|2808.7|2802.7|6
1594714200000|2020-07-14 08:10:00|2809.7|2803.7|2811.2|2805.2|2812.7|2806.7|2809.7|2803.7|24
1594714500000|2020-07-14 08:15:00|2811.7|2805.7|2811.2|2805.2|2812.7|2806.7|2810.2|2804.2|5
1594714800000|2020-07-14 08:20:00|2811.7|2805.7|2814.7|2808.7|2814.7|2808.7|2811.2|2805.2|20
1594715100000|2020-07-14 08:25:00|2815.7|2809.7|2815.7|2809.7|2815.7|2809.7|2814.7|2808.7|48
1594715400000|2020-07-14 08:30:00|2816.7|2810.7|2818.7|2812.7|2819.2|2813.2|2816.7|2810.7|126
1594715700000|2020-07-14 08:35:00|2818.2|2812.2|2820.7|2814.7|2821.7|2815.7|2817.7|2811.7|69
1594716000000|2020-07-14 08:40:00|2820.2|2814.2|2818.2|2812.2|2820.7|2814.7|2817.7|2811.7|4
1594716300000|2020-07-14 08:45:00|2817.7|2811.7|2821.7|2815.7|2822.7|2816.7|2817.7|2811.7|33
1594716600000|2020-07-14 08:50:00|2821.2|2815.2|2821.7|2815.7|2821.7|2815.7|2819.7|2813.7|11
1594716900000|2020-07-14 08:55:00|2822.7|2816.7|2820.2|2814.2|2822.7|2816.7|2819.7|2813.7|52
1594717200000|2020-07-14 09:00:00|2819.7|2813.7|2820.2|2814.2|2821.2|2815.2|2818.7|2812.7|17
1594717500000|2020-07-14 09:05:00|2819.7|2813.7|2819.7|2813.7|2820.7|2814.7|2818.2|2812.2|192
1594717800000|2020-07-14 09:10:00|2819.2|2813.2|2820.7|2814.7|2820.7|2814.7|2817.7|2811.7|13
1594718100000|2020-07-14 09:15:00|2820.2|2814.2|2822.7|2816.7|2822.7|2816.7|2819.7|2813.7|29
1594718400000|2020-07-14 09:20:00|2821.7|2815.7|2820.7|2814.7|2822.7|2816.7|2820.7|2814.7|20
1594718700000|2020-07-14 09:25:00|2821.2|2815.2|2825.2|2819.2|2825.7|2819.7|2821.2|2815.2|52
1594719000000|2020-07-14 09:30:00|2824.7|2818.7|2826.7|2820.7|2826.7|2820.7|2824.7|2818.7|53
1594719300000|2020-07-14 09:35:00|2825.7|2819.7|2825.2|2819.2|2825.7|2819.7|2823.7|2817.7|67
1594719600000|2020-07-14 09:40:00|2825.7|2819.7|2826.7|2820.7|2827.7|2821.7|2825.2|2819.2|14
1594719900000|2020-07-14 09:45:00|2827.2|2821.2|2827.7|2821.7|2828.2|2822.2|2826.7|2820.7|24
1594720200000|2020-07-14 09:50:00|2827.2|2821.2|2825.7|2819.7|2827.7|2821.7|2825.7|2819.7|53
1594720500000|2020-07-14 09:55:00|2828.2|2822.2|2829.7|2823.7|2830.7|2824.7|2827.7|2821.7|64
1594720800000|2020-07-14 10:00:00|2828.7|2822.7|2827.7|2821.7|2828.7|2822.7|2827.7|2821.7|27
1594721100000|2020-07-14 10:05:00|2828.2|2822.2|2830.2|2824.2|2830.2|2824.2|2828.2|2822.2|10
1594721400000|2020-07-14 10:10:00|2829.7|2823.7|2832.7|2826.7|2832.7|2826.7|2829.7|2823.7|15
1594721700000|2020-07-14 10:15:00|2832.2|2826.2|2832.7|2826.7|2832.7|2826.7|2830.7|2824.7|21
1594722000000|2020-07-14 10:20:00|2832.2|2826.2|2832.8|2826.8|2833.7|2827.7|2831.7|2825.7|17
1594722300000|2020-07-14 10:25:00|2832.7|2826.7|2831.8|2825.8|2832.8|2826.8|2831.7|2825.7|2
1594722600000|2020-07-14 10:30:00|2831.7|2825.7|2830.7|2824.7|2831.8|2825.8|2830.7|2824.7|126
1594722900000|2020-07-14 10:35:00|2831.3|2825.3|2829.7|2823.7|2831.3|2825.3|2827.7|2821.7|13
1594723200000|2020-07-14 10:40:00|2829.3|2823.3|2828.3|2822.3|2829.8|2823.8|2827.7|2821.7|7
1594723500000|2020-07-14 10:45:00|2827.8|2821.8|2828.3|2822.3|2828.8|2822.8|2825.8|2819.8|38
1594723800000|2020-07-14 10:50:00|2828.8|2822.8|2827.3|2821.3|2828.8|2822.8|2826.8|2820.8|4
1594724100000|2020-07-14 10:55:00|2826.8|2820.8|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|6
1594724400000|2020-07-14 11:00:00|2826.7|2820.7|2828.8|2822.8|2828.8|2822.8|2826.3|2820.3|5
1594724700000|2020-07-14 11:05:00|2829.3|2823.3|2829.3|2823.3|2829.8|2823.8|2827.8|2821.8|7
1594725000000|2020-07-14 11:10:00|2828.8|2822.8|2827.8|2821.8|2828.8|2822.8|2827.3|2821.3|2
1594725300000|2020-07-14 11:15:00|2827.3|2821.3|2829.3|2823.3|2829.3|2823.3|2826.8|2820.8|3
1594725600000|2020-07-14 11:20:00|2828.8|2822.8|2829.3|2823.3|2829.3|2823.3|2827.8|2821.8|11
1594725900000|2020-07-14 11:25:00|2829.8|2823.8|2830.8|2824.8|2831.8|2825.8|2829.8|2823.8|18
1594726200000|2020-07-14 11:30:00|2831.3|2825.3|2830.3|2824.3|2831.3|2825.3|2829.8|2823.8|7
1594726500000|2020-07-14 11:35:00|2830.8|2824.8|2829.3|2823.3|2830.8|2824.8|2829.3|2823.3|24
1594726800000|2020-07-14 11:40:00|2830.3|2824.3|2831.8|2825.8|2832.8|2826.8|2830.3|2824.3|11
1594727100000|2020-07-14 11:45:00|2830.8|2824.8|2826.8|2820.8|2830.8|2824.8|2826.3|2820.3|28
1594727400000|2020-07-14 11:50:00|2826.3|2820.3|2827.3|2821.3|2827.8|2821.8|2824.8|2818.8|96
1594727700000|2020-07-14 11:55:00|2827.8|2821.8|2827.8|2821.8|2828.8|2822.8|2827.3|2821.3|19
1594728000000|2020-07-14 12:00:00|2828.3|2822.3|2831.3|2825.3|2831.3|2825.3|2828.3|2822.3|128
1594728300000|2020-07-14 12:05:00|2831.8|2825.8|2833.3|2827.3|2833.8|2827.8|2831.3|2825.3|33
1594728600000|2020-07-14 12:10:00|2832.8|2826.8|2834.8|2828.8|2834.8|2828.8|2832.8|2826.8|25
1594728900000|2020-07-14 12:15:00|2833.8|2827.8|2835.3|2829.3|2835.8|2829.8|2833.8|2827.8|28
1594729200000|2020-07-14 12:20:00|2834.8|2828.8|2830.3|2824.3|2834.8|2828.8|2829.3|2823.3|23
1594729500000|2020-07-14 12:25:00|2830.8|2824.8|2830.8|2824.8|2831.3|2825.3|2829.8|2823.8|7
1594729800000|2020-07-14 12:30:00|2830.3|2824.3|2829.3|2823.3|2830.3|2824.3|2826.8|2820.8|39
1594730100000|2020-07-14 12:35:00|2828.8|2822.8|2828.8|2822.8|2829.8|2823.8|2826.8|2820.8|171
1594730400000|2020-07-14 12:40:00|2829.8|2823.8|2827.8|2821.8|2829.8|2823.8|2825.8|2819.8|76
1594733400000|2020-07-14 13:30:00|2823.8|2817.8|2825.3|2819.3|2829.8|2823.8|2815.8|2809.8|404
1594733700000|2020-07-14 13:35:00|2824.8|2818.8|2826.8|2820.8|2826.8|2820.8|2820.8|2814.8|241
1594734000000|2020-07-14 13:40:00|2826.3|2820.3|2832.8|2826.8|2832.8|2826.8|2824.8|2818.8|160
1594734300000|2020-07-14 13:45:00|2833.8|2827.8|2829.3|2823.3|2834.3|2828.3|2827.8|2821.8|208
1594734600000|2020-07-14 13:50:00|2830.3|2824.3|2826.8|2820.8|2830.3|2824.3|2817.8|2811.8|89
1594734900000|2020-07-14 13:55:00|2826.3|2820.3|2828.8|2822.8|2828.8|2822.8|2823.9|2817.9|61
1594735200000|2020-07-14 14:00:00|2829.8|2823.8|2828.3|2822.3|2830.8|2824.8|2827.3|2821.3|169
1594735500000|2020-07-14 14:05:00|2827.8|2821.8|2823.8|2817.8|2828.8|2822.8|2823.8|2817.8|46
1594735800000|2020-07-14 14:10:00|2824.8|2818.8|2824.8|2818.8|2827.3|2821.3|2824.8|2818.8|34
1594736100000|2020-07-14 14:15:00|2825.8|2819.8|2825.3|2819.3|2826.3|2820.3|2820.8|2814.8|131
1594736400000|2020-07-14 14:20:00|2824.8|2818.8|2828.3|2822.3|2829.3|2823.3|2824.8|2818.8|38
1594736700000|2020-07-14 14:25:00|2827.8|2821.8|2834.8|2828.8|2834.8|2828.8|2827.3|2821.3|85
1594737000000|2020-07-14 14:30:00|2834.3|2828.3|2836.3|2830.3|2836.8|2830.8|2833.8|2827.8|73
1594737300000|2020-07-14 14:35:00|2836.8|2830.8|2844.8|2838.8|2846.8|2840.8|2836.8|2830.8|366
1594737600000|2020-07-14 14:40:00|2843.8|2837.8|2844.8|2838.8|2847.8|2841.8|2843.3|2837.3|267
1594737900000|2020-07-14 14:45:00|2844.9|2838.9|2846.8|2840.8|2847.8|2841.8|2844.9|2838.9|301
1594738200000|2020-07-14 14:50:00|2847.8|2841.8|2851.8|2845.8|2851.8|2845.8|2843.8|2837.8|568
1594738500000|2020-07-14 14:55:00|2851.9|2845.9|2850.8|2844.8|2853.8|2847.8|2847.8|2841.8|1515
1594738800000|2020-07-14 15:00:00|2851.3|2845.3|2858.8|2852.8|2860.8|2854.8|2851.3|2845.3|369
1594739100000|2020-07-14 15:05:00|2857.8|2851.8|2855.8|2849.8|2858.8|2852.8|2854.9|2848.9|89
1594739400000|2020-07-14 15:10:00|2855.9|2849.9|2851.3|2845.3|2856.8|2850.8|2849.8|2843.8|395
1594739700000|2020-07-14 15:15:00|2851.8|2845.8|2849.8|2843.8|2852.3|2846.3|2848.3|2842.3|243
1594740000000|2020-07-14 15:20:00|2849.9|2843.9|2855.8|2849.8|2855.8|2849.8|2848.8|2842.8|226
1594740300000|2020-07-14 15:25:00|2856.8|2850.8|2857.3|2851.3|2858.8|2852.8|2854.8|2848.8|352
1594740600000|2020-07-14 15:30:00|2856.9|2850.9|2858.9|2852.9|2859.9|2853.9|2856.3|2850.3|196
1594740900000|2020-07-14 15:35:00|2859.9|2853.9|2858.9|2852.9|2860.9|2854.9|2857.9|2851.9|150
1594741200000|2020-07-14 15:40:00|2859.8|2853.8|2862.9|2856.9|2863.9|2857.9|2859.4|2853.4|192
1594741500000|2020-07-14 15:45:00|2861.9|2855.9|2862.4|2856.4|2862.9|2856.9|2860.9|2854.9|196
1594741800000|2020-07-14 15:50:00|2862.9|2856.9|2856.9|2850.9|2862.9|2856.9|2856.4|2850.4|64
1594742100000|2020-07-14 15:55:00|2856.4|2850.4|2858.4|2852.4|2858.4|2852.4|2853.8|2847.8|63
1594742400000|2020-07-14 16:00:00|2857.9|2851.9|2857.9|2851.9|2859.4|2853.4|2857.9|2851.9|51
1594742700000|2020-07-14 16:05:00|2856.9|2850.9|2851.9|2845.9|2857.4|2851.4|2851.9|2845.9|196
1594743000000|2020-07-14 16:10:00|2852.4|2846.4|2849.4|2843.4|2852.9|2846.9|2847.9|2841.9|123
1594743300000|2020-07-14 16:15:00|2849.9|2843.9|2852.9|2846.9|2852.9|2846.9|2848.9|2842.9|79
1594743600000|2020-07-14 16:20:00|2853.9|2847.9|2855.4|2849.4|2855.9|2849.9|2853.4|2847.4|89
1594743900000|2020-07-14 16:25:00|2855.9|2849.9|2856.9|2850.9|2857.3|2851.3|2854.9|2848.9|44
1594744200000|2020-07-14 16:30:00|2856.4|2850.4|2856.9|2850.9|2859.9|2853.9|2855.9|2849.9|401
1594744500000|2020-07-14 16:35:00|2855.9|2849.9|2855.9|2849.9|2857.9|2851.9|2855.4|2849.4|107
1594744800000|2020-07-14 16:40:00|2856.4|2850.4|2854.9|2848.9|2856.4|2850.4|2854.9|2848.9|79
1594745100000|2020-07-14 16:45:00|2855.4|2849.4|2855.9|2849.9|2855.9|2849.9|2854.9|2848.9|110
1594745400000|2020-07-14 16:50:00|2856.9|2850.9|2859.9|2853.9|2860.9|2854.9|2856.9|2850.9|450
1594745700000|2020-07-14 16:55:00|2858.9|2852.9|2856.4|2850.4|2859.9|2853.9|2855.9|2849.9|261
1594746000000|2020-07-14 17:00:00|2856.9|2850.9|2852.9|2846.9|2856.9|2850.9|2852.9|2846.9|61
1594746300000|2020-07-14 17:05:00|2853.4|2847.4|2852.4|2846.4|2854.9|2848.9|2851.9|2845.9|87
1594746600000|2020-07-14 17:10:00|2852.9|2846.9|2854.9|2848.9|2854.9|2848.9|2852.9|2846.9|83
1594746900000|2020-07-14 17:15:00|2855.4|2849.4|2854.9|2848.9|2857.9|2851.9|2853.9|2847.9|194
1594747200000|2020-07-14 17:20:00|2856.9|2850.9|2856.9|2850.9|2857.9|2851.9|2855.9|2849.9|69
1594747500000|2020-07-14 17:25:00|2855.9|2849.9|2857.9|2851.9|2857.9|2851.9|2854.9|2848.9|201
1594747800000|2020-07-14 17:30:00|2858.4|2852.4|2858.4|2852.4|2858.9|2852.9|2856.9|2850.9|79
1594748100000|2020-07-14 17:35:00|2858.9|2852.9|2859.9|2853.9|2859.9|2853.9|2857.4|2851.4|53
1594748400000|2020-07-14 17:40:00|2859.4|2853.4|2856.9|2850.9|2859.9|2853.9|2854.9|2848.9|85
1594748700000|2020-07-14 17:45:00|2857.4|2851.4|2858.9|2852.9|2859.9|2853.9|2856.9|2850.9|107
1594749000000|2020-07-14 17:50:00|2859.9|2853.9|2860.4|2854.4|2860.9|2854.9|2857.9|2851.9|154
1594749300000|2020-07-14 17:55:00|2857.9|2851.9|2850.9|2844.9|2858.9|2852.9|2850.4|2844.4|179
1594749600000|2020-07-14 18:00:00|2851.4|2845.4|2851.9|2845.9|2855.9|2849.9|2851.4|2845.4|190
1594749900000|2020-07-14 18:05:00|2852.9|2846.9|2851.9|2845.9|2853.9|2847.9|2850.9|2844.9|791
1594750200000|2020-07-14 18:10:00|2852.9|2846.9|2849.9|2843.9|2853.9|2847.9|2848.9|2842.9|421
1594750500000|2020-07-14 18:15:00|2849.4|2843.4|2855.4|2849.4|2856.9|2850.9|2848.9|2842.9|278
1594771200000|2020-07-15 00:00:00|2852|2846|2861.5|2855.5|2861.5|2855.5|2849|2843|53
1594771500000|2020-07-15 00:05:00|2861|2855|2875.5|2869.5|2875.5|2869.5|2860.5|2854.5|113
1594771800000|2020-07-15 00:10:00|2875|2869|2866|2860|2875|2869|2866|2860|29
1594772100000|2020-07-15 00:15:00|2865.5|2859.5|2867.5|2861.5|2868|2862|2863.5|2857.5|13
1594772400000|2020-07-15 00:20:00|2868|2862|2866|2860|2869.5|2863.5|2865.5|2859.5|5
1594772700000|2020-07-15 00:25:00|2866.5|2860.5|2863|2857|2866.5|2860.5|2862|2856|4
1594773000000|2020-07-15 00:30:00|2863.5|2857.5|2865.5|2859.5|2866.5|2860.5|2863.5|2857.5|1
1594773300000|2020-07-15 00:35:00|2864.5|2858.5|2866.5|2860.5|2867|2861|2863.5|2857.5|3
1594773600000|2020-07-15 00:40:00|2867.5|2861.5|2866.5|2860.5|2867.5|2861.5|2866.5|2860.5|0
1594773900000|2020-07-15 00:45:00|2867|2861|2868.5|2862.5|2868.5|2862.5|2865|2859|10
1594774200000|2020-07-15 00:50:00|2867.5|2861.5|2867.5|2861.5|2868.5|2862.5|2866|2860|4
1594774500000|2020-07-15 00:55:00|2868|2862|2869|2863|2869|2863|2867.5|2861.5|0
1594774800000|2020-07-15 01:00:00|2869.5|2863.5|2867.5|2861.5|2870.5|2864.5|2867.5|2861.5|23
1594775100000|2020-07-15 01:05:00|2867|2861|2867.6|2861.6|2869.5|2863.5|2867|2861|15
1594775400000|2020-07-15 01:10:00|2868.1|2862.1|2865|2859|2869.1|2863.1|2865|2859|4
1594775700000|2020-07-15 01:15:00|2864.5|2858.5|2866.5|2860.5|2867.5|2861.5|2864.5|2858.5|4
1594776000000|2020-07-15 01:20:00|2866|2860|2865.1|2859.1|2867.6|2861.6|2865|2859|5
1594776300000|2020-07-15 01:25:00|2865.5|2859.5|2868.5|2862.5|2869|2863|2864.5|2858.5|7
1594776600000|2020-07-15 01:30:00|2869|2863|2866.1|2860.1|2870|2864|2864|2858|12
1594776900000|2020-07-15 01:35:00|2865.6|2859.6|2865.5|2859.5|2866.5|2860.5|2864.1|2858.1|3
1594777200000|2020-07-15 01:40:00|2865.1|2859.1|2866.5|2860.5|2866.5|2860.5|2864.5|2858.5|3
1594777500000|2020-07-15 01:45:00|2865.5|2859.5|2864.6|2858.6|2865.5|2859.5|2864.6|2858.6|4
1594777800000|2020-07-15 01:50:00|2865.1|2859.1|2865.5|2859.5|2866.5|2860.5|2864.6|2858.6|0
1594778100000|2020-07-15 01:55:00|2866.5|2860.5|2869.1|2863.1|2869.1|2863.1|2866.5|2860.5|9
1594778400000|2020-07-15 02:00:00|2868.5|2862.5|2869.6|2863.6|2869.6|2863.6|2868.1|2862.1|7
1594778700000|2020-07-15 02:05:00|2870.1|2864.1|2867.6|2861.6|2870.1|2864.1|2867.6|2861.6|11
1594779000000|2020-07-15 02:10:00|2866.6|2860.6|2867.6|2861.6|2868.6|2862.6|2866.6|2860.6|3
1594779300000|2020-07-15 02:15:00|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|0
1594779600000|2020-07-15 02:20:00|2867|2861|2867.6|2861.6|2868.6|2862.6|2867|2861|1
1594780200000|2020-07-15 02:30:00|2868.1|2862.1|2867.1|2861.1|2869.1|2863.1|2865.6|2859.6|2
1594780500000|2020-07-15 02:35:00|2867.6|2861.6|2862.6|2856.6|2868|2862|2862.6|2856.6|15
1594780800000|2020-07-15 02:40:00|2863.6|2857.6|2863.6|2857.6|2864.6|2858.6|2862.6|2856.6|0
1594781100000|2020-07-15 02:45:00|2864|2858|2865.6|2859.6|2865.6|2859.6|2862.6|2856.6|4
1594781400000|2020-07-15 02:50:00|2866|2860|2867.6|2861.6|2867.6|2861.6|2866|2860|3
1594781700000|2020-07-15 02:55:00|2867.1|2861.1|2865.6|2859.6|2867.6|2861.6|2864.6|2858.6|2
1594782000000|2020-07-15 03:00:00|2864.1|2858.1|2870.6|2864.6|2870.6|2864.6|2864.1|2858.1|39
1594782300000|2020-07-15 03:05:00|2870.1|2864.1|2867.6|2861.6|2870.1|2864.1|2867.6|2861.6|32
1594782600000|2020-07-15 03:10:00|2867.1|2861.1|2866.1|2860.1|2867.1|2861.1|2865.6|2859.6|10
1594782900000|2020-07-15 03:15:00|2866.6|2860.6|2864.6|2858.6|2866.6|2860.6|2864.1|2858.1|2
1594783200000|2020-07-15 03:20:00|2864.1|2858.1|2865.6|2859.6|2865.6|2859.6|2864.1|2858.1|16
1594783500000|2020-07-15 03:25:00|2865.1|2859.1|2865.1|2859.1|2865.6|2859.6|2865.1|2859.1|10
1594783800000|2020-07-15 03:30:00|2865.6|2859.6|2862.6|2856.6|2865.6|2859.6|2862.1|2856.1|26
1594784100000|2020-07-15 03:35:00|2863.1|2857.1|2862.6|2856.6|2863.1|2857.1|2862.1|2856.1|5
1594784400000|2020-07-15 03:40:00|2862.1|2856.1|2864.6|2858.6|2864.6|2858.6|2862.1|2856.1|8
1594784700000|2020-07-15 03:45:00|2864.1|2858.1|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|0
1594785000000|2020-07-15 03:50:00|2864.1|2858.1|2863.6|2857.6|2864.1|2858.1|2863.1|2857.1|4
1594785300000|2020-07-15 03:55:00|2863.1|2857.1|2863.6|2857.6|2863.6|2857.6|2863.1|2857.1|0
1594785900000|2020-07-15 04:05:00|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|0
1594786200000|2020-07-15 04:10:00|2861.1|2855.1|2860.6|2854.6|2861.6|2855.6|2860.1|2854.1|17
1594786500000|2020-07-15 04:15:00|2860.1|2854.1|2861.1|2855.1|2861.1|2855.1|2860.1|2854.1|4
1594786800000|2020-07-15 04:20:00|2861.6|2855.6|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|2
1594787100000|2020-07-15 04:25:00|2862.1|2856.1|2863.1|2857.1|2863.1|2857.1|2862.1|2856.1|1
1594787400000|2020-07-15 04:30:00|2862.6|2856.6|2860.6|2854.6|2862.6|2856.6|2859.1|2853.1|10
1594787700000|2020-07-15 04:35:00|2861.1|2855.1|2862.1|2856.1|2862.1|2856.1|2861.1|2855.1|3
1594788000000|2020-07-15 04:40:00|2861.6|2855.6|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|2
1594788300000|2020-07-15 04:45:00|2861.1|2855.1|2861.6|2855.6|2861.6|2855.6|2861.1|2855.1|1
1594789200000|2020-07-15 05:00:00|2862.6|2856.6|2861.6|2855.6|2862.6|2856.6|2861.6|2855.6|18
1594789500000|2020-07-15 05:05:00|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2862.1|2856.1|0
1594789800000|2020-07-15 05:10:00|2863.1|2857.1|2863.6|2857.6|2864.1|2858.1|2863.1|2857.1|14
1594790100000|2020-07-15 05:15:00|2864.1|2858.1|2863.6|2857.6|2864.1|2858.1|2863.6|2857.6|2
1594790400000|2020-07-15 05:20:00|2864.1|2858.1|2862.1|2856.1|2864.1|2858.1|2862.1|2856.1|3
1594790700000|2020-07-15 05:25:00|2862.6|2856.6|2862.6|2856.6|2863.6|2857.6|2862.6|2856.6|11
1594791000000|2020-07-15 05:30:00|2863.1|2857.1|2863.6|2857.6|2863.6|2857.6|2861.1|2855.1|5
1594791300000|2020-07-15 05:35:00|2864.1|2858.1|2864.6|2858.6|2865.1|2859.1|2864.1|2858.1|7
1594791600000|2020-07-15 05:40:00|2864.1|2858.1|2863.6|2857.6|2864.1|2858.1|2863.1|2857.1|0
1594791900000|2020-07-15 05:45:00|2864.6|2858.6|2863.6|2857.6|2864.6|2858.6|2863.6|2857.6|0
1594792200000|2020-07-15 05:50:00|2864.1|2858.1|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|7
1594792500000|2020-07-15 05:55:00|2864.1|2858.1|2865.2|2859.2|2865.2|2859.2|2864.1|2858.1|0
1594792800000|2020-07-15 06:00:00|2864.6|2858.6|2865.6|2859.6|2865.6|2859.6|2864.2|2858.2|14
1594793100000|2020-07-15 06:05:00|2865.1|2859.1|2864.6|2858.6|2865.1|2859.1|2864.2|2858.2|6
1594793400000|2020-07-15 06:10:00|2865.1|2859.1|2864.6|2858.6|2865.6|2859.6|2864.6|2858.6|2
1594793700000|2020-07-15 06:15:00|2865.1|2859.1|2864.6|2858.6|2865.6|2859.6|2864.6|2858.6|1
1594794000000|2020-07-15 06:20:00|2863.6|2857.6|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|1
1594794300000|2020-07-15 06:25:00|2865.1|2859.1|2867.2|2861.2|2867.2|2861.2|2864.1|2858.1|13
1594794600000|2020-07-15 06:30:00|2867.1|2861.1|2870.6|2864.6|2870.6|2864.6|2865.6|2859.6|12
1594794900000|2020-07-15 06:35:00|2870.1|2864.1|2870.6|2864.6|2870.6|2864.6|2868.1|2862.1|2
1594795200000|2020-07-15 06:40:00|2871.1|2865.1|2869.6|2863.6|2871.1|2865.1|2868.1|2862.1|8
1594795500000|2020-07-15 06:45:00|2868.6|2862.6|2869.2|2863.2|2869.6|2863.6|2868.1|2862.1|5
1594795800000|2020-07-15 06:50:00|2869.6|2863.6|2867.6|2861.6|2870.6|2864.6|2867.1|2861.1|13
1594796100000|2020-07-15 06:55:00|2867.2|2861.2|2867.7|2861.7|2868.1|2862.1|2866.6|2860.6|2
1594796400000|2020-07-15 07:00:00|2868.1|2862.1|2870.2|2864.2|2870.2|2864.2|2868.1|2862.1|1
1594796700000|2020-07-15 07:05:00|2870.7|2864.7|2869.2|2863.2|2872.2|2866.2|2867.7|2861.7|15
1594797000000|2020-07-15 07:10:00|2869.7|2863.7|2866.7|2860.7|2869.7|2863.7|2866.7|2860.7|7
1594797300000|2020-07-15 07:15:00|2867.7|2861.7|2869.2|2863.2|2869.7|2863.7|2867.7|2861.7|0
1594797600000|2020-07-15 07:20:00|2869.7|2863.7|2871.2|2865.2|2871.7|2865.7|2869.7|2863.7|1
1594797900000|2020-07-15 07:25:00|2870.7|2864.7|2871.7|2865.7|2873.2|2867.2|2870.7|2864.7|79
1594798200000|2020-07-15 07:30:00|2872.1|2866.1|2872.2|2866.2|2872.2|2866.2|2871.2|2865.2|0
1594798500000|2020-07-15 07:35:00|2872.7|2866.7|2871.7|2865.7|2873.2|2867.2|2871.2|2865.2|5
1594798800000|2020-07-15 07:40:00|2871.2|2865.2|2872.7|2866.7|2873.2|2867.2|2870.7|2864.7|3
1594799100000|2020-07-15 07:45:00|2872.2|2866.2|2872.2|2866.2|2873.2|2867.2|2872.2|2866.2|7
1594799400000|2020-07-15 07:50:00|2871.7|2865.7|2869.7|2863.7|2873.2|2867.2|2869.7|2863.7|5
1594799700000|2020-07-15 07:55:00|2870.2|2864.2|2867.7|2861.7|2870.2|2864.2|2867.2|2861.2|2
1594800000000|2020-07-15 08:00:00|2868.2|2862.2|2870.2|2864.2|2870.2|2864.2|2867.2|2861.2|17
1594800300000|2020-07-15 08:05:00|2872.2|2866.2|2872.7|2866.7|2873.2|2867.2|2872.2|2866.2|27
1594800600000|2020-07-15 08:10:00|2872.2|2866.2|2872.7|2866.7|2873.2|2867.2|2870.7|2864.7|6
1594800900000|2020-07-15 08:15:00|2872.2|2866.2|2872.7|2866.7|2873.2|2867.2|2870.7|2864.7|17
1594801200000|2020-07-15 08:20:00|2873.2|2867.2|2872.7|2866.7|2873.2|2867.2|2872.2|2866.2|3
1594801500000|2020-07-15 08:25:00|2872.2|2866.2|2871.2|2865.2|2872.2|2866.2|2870.2|2864.2|1
1594801800000|2020-07-15 08:30:00|2871.7|2865.7|2872.7|2866.7|2873.2|2867.2|2871.7|2865.7|51
1594802100000|2020-07-15 08:35:00|2873.2|2867.2|2872.7|2866.7|2873.2|2867.2|2871.7|2865.7|3
1594802400000|2020-07-15 08:40:00|2872.2|2866.2|2867.7|2861.7|2872.2|2866.2|2867.7|2861.7|0
1594802700000|2020-07-15 08:45:00|2867.2|2861.2|2868.7|2862.7|2869.2|2863.2|2865.7|2859.7|5
1594803000000|2020-07-15 08:50:00|2869.2|2863.2|2869.7|2863.7|2869.7|2863.7|2868.7|2862.7|4
1594803300000|2020-07-15 08:55:00|2869.2|2863.2|2870.7|2864.7|2870.7|2864.7|2869.2|2863.2|5
1594803600000|2020-07-15 09:00:00|2871.2|2865.2|2870.2|2864.2|2871.2|2865.2|2868.7|2862.7|28
1594803900000|2020-07-15 09:05:00|2869.7|2863.7|2872.2|2866.2|2872.2|2866.2|2869.7|2863.7|3
1594804200000|2020-07-15 09:10:00|2871.7|2865.7|2871.7|2865.7|2871.7|2865.7|2871.2|2865.2|0
1594804500000|2020-07-15 09:15:00|2872.2|2866.2|2871.2|2865.2|2872.2|2866.2|2870.2|2864.2|5
1594804800000|2020-07-15 09:20:00|2870.7|2864.7|2870.2|2864.2|2871.2|2865.2|2870.2|2864.2|2
1594805100000|2020-07-15 09:25:00|2868.7|2862.7|2868.2|2862.2|2869.2|2863.2|2867.7|2861.7|1
1594805400000|2020-07-15 09:30:00|2869.2|2863.2|2869.2|2863.2|2869.2|2863.2|2868.2|2862.2|5
1594805700000|2020-07-15 09:35:00|2868.7|2862.7|2869.2|2863.2|2869.2|2863.2|2868.7|2862.7|0
1594806000000|2020-07-15 09:40:00|2870.7|2864.7|2869.7|2863.7|2870.7|2864.7|2869.2|2863.2|32
1594806300000|2020-07-15 09:45:00|2869.2|2863.2|2870.2|2864.2|2870.7|2864.7|2869.2|2863.2|2
1594806600000|2020-07-15 09:50:00|2869.7|2863.7|2869.2|2863.2|2870.7|2864.7|2869.2|2863.2|0
1594806900000|2020-07-15 09:55:00|2869.7|2863.7|2868.7|2862.7|2870.2|2864.2|2868.2|2862.2|2
1594807200000|2020-07-15 10:00:00|2869.2|2863.2|2870.7|2864.7|2870.7|2864.7|2869.2|2863.2|2
1594807500000|2020-07-15 10:05:00|2871.2|2865.2|2876.2|2870.2|2876.2|2870.2|2870.7|2864.7|51
1594807800000|2020-07-15 10:10:00|2877.2|2871.2|2876.7|2870.7|2879.2|2873.2|2876.2|2870.2|108
1594808100000|2020-07-15 10:15:00|2876.2|2870.2|2874.7|2868.7|2876.7|2870.7|2874.7|2868.7|11
1594808400000|2020-07-15 10:20:00|2875.2|2869.2|2875.8|2869.8|2877.8|2871.8|2875.2|2869.2|287
1594808700000|2020-07-15 10:25:00|2875.3|2869.3|2874.7|2868.7|2875.8|2869.8|2874.2|2868.2|14
1594809000000|2020-07-15 10:30:00|2874.8|2868.8|2873.8|2867.8|2874.8|2868.8|2872.8|2866.8|4
1594809300000|2020-07-15 10:35:00|2874.2|2868.2|2873.8|2867.8|2874.8|2868.8|2873.3|2867.3|10
1594809600000|2020-07-15 10:40:00|2874.3|2868.3|2874.8|2868.8|2875.8|2869.8|2873.8|2867.8|17
1594809900000|2020-07-15 10:45:00|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|1
1594810200000|2020-07-15 10:50:00|2874.8|2868.8|2876.8|2870.8|2876.8|2870.8|2874.8|2868.8|4
1594810500000|2020-07-15 10:55:00|2877.8|2871.8|2880.3|2874.3|2881.3|2875.3|2876.8|2870.8|177
1594810800000|2020-07-15 11:00:00|2879.8|2873.8|2879.8|2873.8|2880.3|2874.3|2877.8|2871.8|18
1594811100000|2020-07-15 11:05:00|2878.8|2872.8|2877.8|2871.8|2879.8|2873.8|2877.8|2871.8|1
1594811400000|2020-07-15 11:10:00|2877.7|2871.7|2876.7|2870.7|2878.3|2872.3|2876.7|2870.7|11
1594811700000|2020-07-15 11:15:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2874.8|2868.8|9
1594812000000|2020-07-15 11:20:00|2876.3|2870.3|2878.8|2872.8|2879.7|2873.7|2876.3|2870.3|3
1594812300000|2020-07-15 11:25:00|2879.3|2873.3|2878.8|2872.8|2880.2|2874.2|2877.3|2871.3|35
1594812600000|2020-07-15 11:30:00|2879.8|2873.8|2878.8|2872.8|2879.8|2873.8|2878.3|2872.3|0
1594812900000|2020-07-15 11:35:00|2878.3|2872.3|2878.3|2872.3|2878.8|2872.8|2877.8|2871.8|3
1594813200000|2020-07-15 11:40:00|2877.8|2871.8|2878.3|2872.3|2878.8|2872.8|2877.8|2871.8|21
1594813500000|2020-07-15 11:45:00|2877.8|2871.8|2875.8|2869.8|2877.8|2871.8|2875.3|2869.3|3
1594813800000|2020-07-15 11:50:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.3|2869.3|2
1594814100000|2020-07-15 11:55:00|2876.8|2870.8|2876.8|2870.8|2877.3|2871.3|2875.8|2869.8|20
1594814400000|2020-07-15 12:00:00|2877.3|2871.3|2879.8|2873.8|2881.3|2875.3|2877.3|2871.3|110
1594814700000|2020-07-15 12:05:00|2879.3|2873.3|2878.3|2872.3|2879.8|2873.8|2877.8|2871.8|26
1594815000000|2020-07-15 12:10:00|2877.8|2871.8|2879.3|2873.3|2882.3|2876.3|2877.8|2871.8|32
1594815300000|2020-07-15 12:15:00|2878.8|2872.8|2873.8|2867.8|2878.8|2872.8|2873.3|2867.3|41
1594815600000|2020-07-15 12:20:00|2874.8|2868.8|2873.3|2867.3|2874.8|2868.8|2872.3|2866.3|15
1594815900000|2020-07-15 12:25:00|2873.8|2867.8|2872.8|2866.8|2874.3|2868.3|2872.3|2866.3|44
1594816200000|2020-07-15 12:30:00|2873.3|2867.3|2873.3|2867.3|2875.8|2869.8|2872.3|2866.3|18
1594816500000|2020-07-15 12:35:00|2873.8|2867.8|2872.3|2866.3|2873.8|2867.8|2872.3|2866.3|409
1594816800000|2020-07-15 12:40:00|2872.7|2866.7|2871.3|2865.3|2873.8|2867.8|2871.3|2865.3|185
1594819800000|2020-07-15 13:30:00|2873.3|2867.3|2867.8|2861.8|2874.3|2868.3|2865.3|2859.3|1040
1594820100000|2020-07-15 13:35:00|2868.8|2862.8|2868.8|2862.8|2871.3|2865.3|2866.8|2860.8|689
1594820400000|2020-07-15 13:40:00|2868.3|2862.3|2866.3|2860.3|2868.8|2862.8|2865.8|2859.8|23
1594820700000|2020-07-15 13:45:00|2865.8|2859.8|2869.8|2863.8|2870.3|2864.3|2865.3|2859.3|216
1594821000000|2020-07-15 13:50:00|2869.3|2863.3|2864.3|2858.3|2870.3|2864.3|2863.3|2857.3|146
1594821300000|2020-07-15 13:55:00|2865.3|2859.3|2861.3|2855.3|2865.3|2859.3|2861.3|2855.3|49
1594821600000|2020-07-15 14:00:00|2860.8|2854.8|2855.3|2849.3|2860.8|2854.8|2854.3|2848.3|163
1594821900000|2020-07-15 14:05:00|2854.3|2848.3|2861.3|2855.3|2861.3|2855.3|2853.8|2847.8|150
1594822200000|2020-07-15 14:10:00|2862.3|2856.3|2862.3|2856.3|2864.3|2858.3|2862.3|2856.3|116
1594822500000|2020-07-15 14:15:00|2863.3|2857.3|2865.3|2859.3|2868.3|2862.3|2862.8|2856.8|117
1594822800000|2020-07-15 14:20:00|2864.3|2858.3|2864.3|2858.3|2868.3|2862.3|2863.3|2857.3|107
1594823100000|2020-07-15 14:25:00|2863.8|2857.8|2865.8|2859.8|2866.3|2860.3|2862.8|2856.8|51
1594823400000|2020-07-15 14:30:00|2865.3|2859.3|2866.8|2860.8|2868.3|2862.3|2863.8|2857.8|179
1594823700000|2020-07-15 14:35:00|2867.3|2861.3|2871.3|2865.3|2873.3|2867.3|2867.3|2861.3|165
1594824000000|2020-07-15 14:40:00|2870.8|2864.8|2872.8|2866.8|2873.3|2867.3|2870.3|2864.3|131
1594824300000|2020-07-15 14:45:00|2873.3|2867.3|2867.8|2861.8|2873.3|2867.3|2867.3|2861.3|69
1594824600000|2020-07-15 14:50:00|2867.3|2861.3|2863.8|2857.8|2868.3|2862.3|2863.3|2857.3|36
1594824900000|2020-07-15 14:55:00|2864.3|2858.3|2864.8|2858.8|2865.8|2859.8|2862.8|2856.8|22
1594825200000|2020-07-15 15:00:00|2865.3|2859.3|2868.3|2862.3|2871.3|2865.3|2863.3|2857.3|66
1594825500000|2020-07-15 15:05:00|2867.8|2861.8|2863.3|2857.3|2867.8|2861.8|2862.8|2856.8|19
1594825800000|2020-07-15 15:10:00|2863.8|2857.8|2865.3|2859.3|2865.3|2859.3|2862.8|2856.8|51
1594826100000|2020-07-15 15:15:00|2864.8|2858.8|2867.3|2861.3|2868.3|2862.3|2863.8|2857.8|94
1594826400000|2020-07-15 15:20:00|2867.8|2861.8|2863.8|2857.8|2867.8|2861.8|2862.8|2856.8|39
1594826700000|2020-07-15 15:25:00|2863.3|2857.3|2866.3|2860.3|2870.3|2864.3|2863.3|2857.3|65
1594827000000|2020-07-15 15:30:00|2865.8|2859.8|2861.3|2855.3|2865.8|2859.8|2860.3|2854.3|71
1594827300000|2020-07-15 15:35:00|2860.9|2854.9|2864.3|2858.3|2864.3|2858.3|2858.3|2852.3|164
1594827600000|2020-07-15 15:40:00|2863.3|2857.3|2864.8|2858.8|2866.3|2860.3|2863.3|2857.3|43
1594827900000|2020-07-15 15:45:00|2864.3|2858.3|2859.3|2853.3|2864.3|2858.3|2858.4|2852.4|83
1594828200000|2020-07-15 15:50:00|2858.9|2852.9|2861.4|2855.4|2861.8|2855.8|2858.9|2852.9|159
1594828500000|2020-07-15 15:55:00|2861.3|2855.3|2868.4|2862.4|2868.9|2862.9|2860.4|2854.4|97
1594828800000|2020-07-15 16:00:00|2868.3|2862.3|2876.3|2870.3|2877.3|2871.3|2867.9|2861.9|1225
1594829100000|2020-07-15 16:05:00|2875.8|2869.8|2880.3|2874.3|2881.3|2875.3|2872.3|2866.3|3473
1594829400000|2020-07-15 16:10:00|2880.2|2874.2|2882.3|2876.3|2883.2|2877.2|2879.7|2873.7|144
1594829700000|2020-07-15 16:15:00|2881.8|2875.8|2880.8|2874.8|2883.3|2877.3|2880.3|2874.3|696
1594830000000|2020-07-15 16:20:00|2881.3|2875.3|2877.3|2871.3|2881.3|2875.3|2877.3|2871.3|2049
1594830300000|2020-07-15 16:25:00|2877.8|2871.8|2878.3|2872.3|2880.3|2874.3|2877.8|2871.8|325
1594830600000|2020-07-15 16:30:00|2879.3|2873.3|2876.8|2870.8|2879.3|2873.3|2875.3|2869.3|37
1594830900000|2020-07-15 16:35:00|2876.3|2870.3|2876.3|2870.3|2879.3|2873.3|2875.8|2869.8|845
1594831200000|2020-07-15 16:40:00|2876.8|2870.8|2879.8|2873.8|2880.3|2874.3|2876.8|2870.8|59
1594831500000|2020-07-15 16:45:00|2880.3|2874.3|2876.2|2870.2|2880.3|2874.3|2874.3|2868.3|336
1594831800000|2020-07-15 16:50:00|2876.3|2870.3|2879.3|2873.3|2879.3|2873.3|2876.3|2870.3|196
1594832100000|2020-07-15 16:55:00|2879.2|2873.2|2880.8|2874.8|2881.8|2875.8|2878.3|2872.3|86
1594832400000|2020-07-15 17:00:00|2880.3|2874.3|2874.3|2868.3|2880.3|2874.3|2873.8|2867.8|90
1594832700000|2020-07-15 17:05:00|2873.8|2867.8|2876.3|2870.3|2876.3|2870.3|2873.8|2867.8|61
1594833000000|2020-07-15 17:10:00|2876.4|2870.4|2874.8|2868.8|2877.4|2871.4|2874.3|2868.3|35
1594833300000|2020-07-15 17:15:00|2875.3|2869.3|2871.3|2865.3|2875.3|2869.3|2870.8|2864.8|92
1594833600000|2020-07-15 17:20:00|2871.8|2865.8|2872.3|2866.3|2872.8|2866.8|2870.3|2864.3|244
1594833900000|2020-07-15 17:25:00|2872.4|2866.4|2874.3|2868.3|2874.8|2868.8|2871.4|2865.4|72
1594834200000|2020-07-15 17:30:00|2874.4|2868.4|2876.3|2870.3|2876.3|2870.3|2872.3|2866.3|149
1594834500000|2020-07-15 17:35:00|2875.9|2869.9|2876.3|2870.3|2877.8|2871.8|2874.3|2868.3|129
1594834800000|2020-07-15 17:40:00|2875.9|2869.9|2875.8|2869.8|2878.3|2872.3|2875.3|2869.3|108
1594835100000|2020-07-15 17:45:00|2875.9|2869.9|2878.4|2872.4|2878.4|2872.4|2875.4|2869.4|95
1594835400000|2020-07-15 17:50:00|2878.3|2872.3|2877.3|2871.3|2879.3|2873.3|2877.3|2871.3|139
1594835700000|2020-07-15 17:55:00|2877.8|2871.8|2880.4|2874.4|2882.8|2876.8|2874.3|2868.3|531
1594836000000|2020-07-15 18:00:00|2880.8|2874.8|2880.9|2874.9|2881.8|2875.8|2879.3|2873.3|250
1594836300000|2020-07-15 18:05:00|2881.4|2875.4|2882.4|2876.4|2882.4|2876.4|2880.3|2874.3|142
1594836600000|2020-07-15 18:10:00|2882.3|2876.3|2886.3|2880.3|2886.3|2880.3|2881.3|2875.3|875
1594836900000|2020-07-15 18:15:00|2885.3|2879.3|2885.3|2879.3|2887.3|2881.3|2883.3|2877.3|377
1594857600000|2020-07-16 00:00:00|2888|2882|2892.9|2886.9|2893.4|2887.4|2884.5|2878.5|80
1594857900000|2020-07-16 00:05:00|2893.4|2887.4|2897.4|2891.4|2901.4|2895.4|2892.4|2886.4|135
1594858200000|2020-07-16 00:10:00|2896.5|2890.5|2894.5|2888.5|2897|2891|2892.5|2886.5|37
1594858500000|2020-07-16 00:15:00|2894.4|2888.4|2891.4|2885.4|2895.4|2889.4|2891.4|2885.4|7
1594858800000|2020-07-16 00:20:00|2891.9|2885.9|2892.9|2886.9|2894.4|2888.4|2891.9|2885.9|2
1594859100000|2020-07-16 00:25:00|2892.4|2886.4|2891.9|2885.9|2892.4|2886.4|2891.4|2885.4|2
1594859400000|2020-07-16 00:30:00|2891.5|2885.5|2893.5|2887.5|2894.5|2888.5|2891.4|2885.4|5
1594859700000|2020-07-16 00:35:00|2893.4|2887.4|2891.9|2885.9|2893.4|2887.4|2891.9|2885.9|0
1594860000000|2020-07-16 00:40:00|2893|2887|2892.9|2886.9|2893|2887|2891.4|2885.4|31
1594860300000|2020-07-16 00:45:00|2893|2887|2891|2885|2893|2887|2891|2885|1
1594860600000|2020-07-16 00:50:00|2891.4|2885.4|2891.9|2885.9|2892.9|2886.9|2891.4|2885.4|3
1594860900000|2020-07-16 00:55:00|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.4|2884.4|15
1594861200000|2020-07-16 01:00:00|2891|2885|2887.4|2881.4|2891|2885|2884.9|2878.9|47
1594861500000|2020-07-16 01:05:00|2887.9|2881.9|2886.9|2880.9|2887.9|2881.9|2885.9|2879.9|2
1594861800000|2020-07-16 01:10:00|2886.8|2880.8|2887|2881|2887.4|2881.4|2885.4|2879.4|21
1594862100000|2020-07-16 01:15:00|2887.5|2881.5|2894|2888|2894|2888|2887.5|2881.5|49
1594862400000|2020-07-16 01:20:00|2893|2887|2897|2891|2897.5|2891.5|2893|2887|19
1594862700000|2020-07-16 01:25:00|2896|2890|2895.5|2889.5|2897|2891|2895.5|2889.5|4
1594863000000|2020-07-16 01:30:00|2896|2890|2896|2890|2897|2891|2895.5|2889.5|10
1594863300000|2020-07-16 01:35:00|2895.5|2889.5|2897|2891|2897|2891|2895.5|2889.5|12
1594863600000|2020-07-16 01:40:00|2896.5|2890.5|2896.5|2890.5|2897.5|2891.5|2896|2890|12
1594863900000|2020-07-16 01:45:00|2896.9|2890.9|2896|2890|2897.5|2891.5|2895.5|2889.5|7
1594864200000|2020-07-16 01:50:00|2895.5|2889.5|2896.5|2890.5|2896.5|2890.5|2895.5|2889.5|38
1594864500000|2020-07-16 01:55:00|2896|2890|2897|2891|2898|2892|2895.5|2889.5|34
1594864800000|2020-07-16 02:00:00|2897.5|2891.5|2900|2894|2903|2897|2897.5|2891.5|73
1594865100000|2020-07-16 02:05:00|2900.5|2894.5|2899|2893|2902|2896|2898|2892|24
1594865400000|2020-07-16 02:10:00|2898.5|2892.5|2896|2890|2898.5|2892.5|2895|2889|33
1594865700000|2020-07-16 02:15:00|2895.5|2889.5|2896.5|2890.5|2896.5|2890.5|2895.5|2889.5|2
1594866000000|2020-07-16 02:20:00|2895.5|2889.5|2895|2889|2895.5|2889.5|2894.5|2888.5|8
1594866300000|2020-07-16 02:25:00|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|7
1594866600000|2020-07-16 02:30:00|2895.5|2889.5|2897.5|2891.5|2898|2892|2894.5|2888.5|6
1594866900000|2020-07-16 02:35:00|2898|2892|2896.5|2890.5|2900|2894|2896.5|2890.5|5
1594867200000|2020-07-16 02:40:00|2896|2890|2897|2891|2897|2891|2894|2888|2
1594867500000|2020-07-16 02:45:00|2897.5|2891.5|2899.1|2893.1|2900.5|2894.5|2897.5|2891.5|16
1594867800000|2020-07-16 02:50:00|2899|2893|2907|2901|2908|2902|2899|2893|66
1594868100000|2020-07-16 02:55:00|2907.1|2901.1|2907|2901|2908.6|2902.6|2907|2901|42
1594868400000|2020-07-16 03:00:00|2907.1|2901.1|2907.1|2901.1|2908|2902|2907|2901|15
1594868700000|2020-07-16 03:05:00|2907.5|2901.5|2907.5|2901.5|2908.5|2902.5|2907|2901|52
1594869000000|2020-07-16 03:10:00|2907.6|2901.6|2910.1|2904.1|2913.5|2907.5|2907.1|2901.1|108
1594869300000|2020-07-16 03:15:00|2909.6|2903.6|2906.1|2900.1|2909.6|2903.6|2906.1|2900.1|37
1594869600000|2020-07-16 03:20:00|2905.6|2899.6|2907|2901|2909.1|2903.1|2905.6|2899.6|16
1594869900000|2020-07-16 03:25:00|2907.1|2901.1|2907.1|2901.1|2907.5|2901.5|2906.1|2900.1|13
1594870200000|2020-07-16 03:30:00|2906.6|2900.6|2906.1|2900.1|2907.1|2901.1|2905.6|2899.6|12
1594870500000|2020-07-16 03:35:00|2906.6|2900.6|2906.1|2900.1|2907.1|2901.1|2906.1|2900.1|6
1594870800000|2020-07-16 03:40:00|2906.5|2900.5|2907.1|2901.1|2907.6|2901.6|2906.1|2900.1|10
1594871100000|2020-07-16 03:45:00|2907.5|2901.5|2907.1|2901.1|2907.5|2901.5|2906.6|2900.6|1
1594871400000|2020-07-16 03:50:00|2907.5|2901.5|2907.6|2901.6|2907.6|2901.6|2907.1|2901.1|4
1594871700000|2020-07-16 03:55:00|2908.1|2902.1|2908.5|2902.5|2909|2903|2908.1|2902.1|4
1594872000000|2020-07-16 04:00:00|2908.1|2902.1|2908.1|2902.1|2909.5|2903.5|2908.1|2902.1|11
1594872300000|2020-07-16 04:05:00|2908.2|2902.2|2913.1|2907.1|2913.1|2907.1|2908.2|2902.2|52
1594872600000|2020-07-16 04:10:00|2914.1|2908.1|2913.6|2907.6|2914.5|2908.5|2913.1|2907.1|26
1594872900000|2020-07-16 04:15:00|2913.5|2907.5|2913.1|2907.1|2913.6|2907.6|2913.1|2907.1|3
1594873500000|2020-07-16 04:25:00|2912.6|2906.6|2913.1|2907.1|2913.5|2907.5|2912.6|2906.6|11
1594873800000|2020-07-16 04:30:00|2912.6|2906.6|2906.6|2900.6|2912.6|2906.6|2906.1|2900.1|28
1594874100000|2020-07-16 04:35:00|2906.5|2900.5|2907.1|2901.1|2907.6|2901.6|2906.1|2900.1|13
1594874400000|2020-07-16 04:40:00|||||||||1
1594874700000|2020-07-16 04:45:00|2906.1|2900.1|2908.6|2902.6|2908.6|2902.6|2906.1|2900.1|6
1594875000000|2020-07-16 04:50:00|2908.1|2902.1|2907|2901|2908.1|2902.1|2907|2901|0
1594875300000|2020-07-16 04:55:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|8
1594875600000|2020-07-16 05:00:00|2905.6|2899.6|2906.1|2900.1|2907.1|2901.1|2905.6|2899.6|3
1594875900000|2020-07-16 05:05:00|2906|2900|2903.1|2897.1|2906.1|2900.1|2901.6|2895.6|3
1594876200000|2020-07-16 05:10:00|2903.6|2897.6|2904.1|2898.1|2904.1|2898.1|2903.6|2897.6|1
1594876500000|2020-07-16 05:15:00|2904.6|2898.6|2903.1|2897.1|2904.6|2898.6|2903.1|2897.1|1
1594876800000|2020-07-16 05:20:00|2902.6|2896.6|2902.1|2896.1|2903.1|2897.1|2902.1|2896.1|3
1594877100000|2020-07-16 05:25:00|2901.6|2895.6|2900.1|2894.1|2901.6|2895.6|2899.6|2893.6|5
1594877400000|2020-07-16 05:30:00|2899.6|2893.6|2895.1|2889.1|2899.6|2893.6|2895.1|2889.1|18
1594877700000|2020-07-16 05:35:00|2894.6|2888.6|2896.1|2890.1|2898.1|2892.1|2894.1|2888.1|2
1594878000000|2020-07-16 05:40:00|2897.1|2891.1|2900.1|2894.1|2900.1|2894.1|2897.1|2891.1|2
1594878300000|2020-07-16 05:45:00|2901|2895|2900.1|2894.1|2901.1|2895.1|2898.1|2892.1|6
1594878600000|2020-07-16 05:50:00|2900.6|2894.6|2901.1|2895.1|2902.1|2896.1|2899.1|2893.1|13
1594878900000|2020-07-16 05:55:00|2902|2896|2905.6|2899.6|2905.6|2899.6|2900.6|2894.6|112
1594879200000|2020-07-16 06:00:00|2906.5|2900.5|2908.1|2902.1|2908.1|2902.1|2905.6|2899.6|14
1594879500000|2020-07-16 06:05:00|2907.1|2901.1|2906.6|2900.6|2907.1|2901.1|2906.1|2900.1|1
1594879800000|2020-07-16 06:10:00|2906.1|2900.1|2906.6|2900.6|2907.1|2901.1|2905.6|2899.6|21
1594880100000|2020-07-16 06:15:00|2907.1|2901.1|2907|2901|2907.4|2901.4|2905.6|2899.6|50
1594880400000|2020-07-16 06:20:00|2906.6|2900.6|2902|2896|2906.6|2900.6|2902|2896|47
1594880700000|2020-07-16 06:25:00|2901.6|2895.6|2900.5|2894.5|2901.6|2895.6|2900|2894|5
1594881000000|2020-07-16 06:30:00|2900.1|2894.1|2900.1|2894.1|2902|2896|2899.6|2893.6|9
1594881300000|2020-07-16 06:35:00|2901.1|2895.1|2897.1|2891.1|2902.1|2896.1|2896.1|2890.1|18
1594881600000|2020-07-16 06:40:00|2896.6|2890.6|2894.6|2888.6|2897.1|2891.1|2894.1|2888.1|14
1594881900000|2020-07-16 06:45:00|2893.6|2887.6|2897.6|2891.6|2897.6|2891.6|2893.6|2887.6|6
1594882200000|2020-07-16 06:50:00|2898.1|2892.1|2894.1|2888.1|2898.1|2892.1|2893.6|2887.6|15
1594882500000|2020-07-16 06:55:00|2895.1|2889.1|2894.1|2888.1|2896.6|2890.6|2893.6|2887.6|5
1594882800000|2020-07-16 07:00:00|2895.1|2889.1|2895.6|2889.6|2896.1|2890.1|2894.6|2888.6|19
1594883100000|2020-07-16 07:05:00|2896.1|2890.1|2898.1|2892.1|2900.1|2894.1|2896.1|2890.1|32
1594883400000|2020-07-16 07:10:00|2898.6|2892.6|2901.1|2895.1|2902.6|2896.6|2898.6|2892.6|37
1594883700000|2020-07-16 07:15:00|2900.6|2894.6|2900.1|2894.1|2902.1|2896.1|2899.1|2893.1|8
1594884000000|2020-07-16 07:20:00|2899.1|2893.1|2900.1|2894.1|2900.1|2894.1|2898.1|2892.1|2
1594884300000|2020-07-16 07:25:00|2899.6|2893.6|2899.6|2893.6|2900.1|2894.1|2899.1|2893.1|3
1594884600000|2020-07-16 07:30:00|2899.1|2893.1|2899.1|2893.1|2900.1|2894.1|2898.1|2892.1|3
1594884900000|2020-07-16 07:35:00|2899.5|2893.5|2899.6|2893.6|2900.1|2894.1|2899.1|2893.1|8
1594885200000|2020-07-16 07:40:00|2899.1|2893.1|2895.1|2889.1|2900.1|2894.1|2895.1|2889.1|7
1594885500000|2020-07-16 07:45:00|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|2
1594885800000|2020-07-16 07:50:00|2895.5|2889.5|2895.1|2889.1|2897.1|2891.1|2895.1|2889.1|6
1594886100000|2020-07-16 07:55:00|2894.1|2888.1|2894.1|2888.1|2895.1|2889.1|2894.1|2888.1|104
1594886400000|2020-07-16 08:00:00|2894.6|2888.6|2896.6|2890.6|2896.6|2890.6|2894.1|2888.1|163
1594886700000|2020-07-16 08:05:00|2896.7|2890.7|2897.6|2891.6|2898.1|2892.1|2896.7|2890.7|39
1594887000000|2020-07-16 08:10:00|2898.6|2892.6|2898.6|2892.6|2899.6|2893.6|2898.1|2892.1|8
1594887300000|2020-07-16 08:15:00|2898.1|2892.1|2897.6|2891.6|2898.6|2892.6|2897.6|2891.6|27
1594887600000|2020-07-16 08:20:00|2897.5|2891.5|2896.6|2890.6|2897.5|2891.5|2895.6|2889.6|58
1594887900000|2020-07-16 08:25:00|2896.1|2890.1|2895.1|2889.1|2897.1|2891.1|2895.1|2889.1|11
1594888200000|2020-07-16 08:30:00|2894.6|2888.6|2895.1|2889.1|2896.1|2890.1|2893.6|2887.6|18
1594888500000|2020-07-16 08:35:00|2894.6|2888.6|2891.6|2885.6|2894.6|2888.6|2891.6|2885.6|120
1594888800000|2020-07-16 08:40:00|2892.1|2886.1|2891.1|2885.1|2892.6|2886.6|2889.1|2883.1|167
1594889100000|2020-07-16 08:45:00|2890.6|2884.6|2889.6|2883.6|2891.1|2885.1|2889.1|2883.1|0
1594889400000|2020-07-16 08:50:00|2889.1|2883.1|2890.1|2884.1|2891.1|2885.1|2889.1|2883.1|3
1594889700000|2020-07-16 08:55:00|2890.6|2884.6|2891.1|2885.1|2891.1|2885.1|2889.6|2883.6|0
1594890000000|2020-07-16 09:00:00|2890.6|2884.6|2888.6|2882.6|2890.6|2884.6|2888.6|2882.6|6
1594890300000|2020-07-16 09:05:00|2889.1|2883.1|2888.1|2882.1|2889.1|2883.1|2887.6|2881.6|14
1594890600000|2020-07-16 09:10:00|2887.6|2881.6|2882.1|2876.1|2888.1|2882.1|2880.6|2874.6|385
1594890900000|2020-07-16 09:15:00|2881.6|2875.6|2883.6|2877.6|2883.6|2877.6|2880.6|2874.6|44
1594891200000|2020-07-16 09:20:00|2882.1|2876.1|2884.1|2878.1|2884.1|2878.1|2881.1|2875.1|13
1594891500000|2020-07-16 09:25:00|2884.2|2878.2|2886.1|2880.1|2887.6|2881.6|2884.1|2878.1|10
1594891800000|2020-07-16 09:30:00|2886.2|2880.2|2887.1|2881.1|2888.1|2882.1|2886.2|2880.2|0
1594892100000|2020-07-16 09:35:00|2888.1|2882.1|2884.6|2878.6|2888.1|2882.1|2884.1|2878.1|14
1594892400000|2020-07-16 09:40:00|2885.1|2879.1|2883.2|2877.2|2885.1|2879.1|2883.1|2877.1|4
1594892700000|2020-07-16 09:45:00|2883.7|2877.7|2884.1|2878.1|2885.1|2879.1|2883.7|2877.7|2
1594893000000|2020-07-16 09:50:00|2883.7|2877.7|2884.1|2878.1|2884.2|2878.2|2883.6|2877.6|0
1594893300000|2020-07-16 09:55:00|2884.6|2878.6|2884.1|2878.1|2886.7|2880.7|2882.7|2876.7|56
1594893600000|2020-07-16 10:00:00|2883.7|2877.7|2883.1|2877.1|2883.7|2877.7|2881.1|2875.1|703
1594893900000|2020-07-16 10:05:00|2883.5|2877.5|2887.1|2881.1|2887.5|2881.5|2883.5|2877.5|16
1594894200000|2020-07-16 10:10:00|2887.5|2881.5|2892|2886|2892.6|2886.6|2887.5|2881.5|8
1594894500000|2020-07-16 10:15:00|2892.5|2886.5|2892.6|2886.6|2893.6|2887.6|2891.5|2885.5|61
1594894800000|2020-07-16 10:20:00|2892.1|2886.1|2893.6|2887.6|2893.6|2887.6|2890.6|2884.6|15
1594895100000|2020-07-16 10:25:00|2894.6|2888.6|2894.6|2888.6|2895|2889|2893|2887|37
1594895400000|2020-07-16 10:30:00|2894|2888|2894.6|2888.6|2894.6|2888.6|2892.6|2886.6|5
1594895700000|2020-07-16 10:35:00|2895.5|2889.5|2896|2890|2898|2892|2895.5|2889.5|14
1594896000000|2020-07-16 10:40:00|2896.5|2890.5|2892.6|2886.6|2896.5|2890.5|2892.1|2886.1|36
1594896300000|2020-07-16 10:45:00|2892.1|2886.1|2892.6|2886.6|2892.6|2886.6|2889.5|2883.5|17
1594896600000|2020-07-16 10:50:00|2893.1|2887.1|2891.1|2885.1|2893.1|2887.1|2891.1|2885.1|11
1594896900000|2020-07-16 10:55:00|2890.1|2884.1|2891.6|2885.6|2891.6|2885.6|2890.1|2884.1|0
1594897200000|2020-07-16 11:00:00|2891.1|2885.1|2892.1|2886.1|2892.6|2886.6|2890.6|2884.6|2
1594897500000|2020-07-16 11:05:00|2891.6|2885.6|2890.6|2884.6|2892.1|2886.1|2890.6|2884.6|0
1594897800000|2020-07-16 11:10:00|2890.1|2884.1|2891.1|2885.1|2892.6|2886.6|2890.1|2884.1|4
1594898400000|2020-07-16 11:20:00|2890.6|2884.6|2892.6|2886.6|2892.6|2886.6|2890.6|2884.6|2
1594898700000|2020-07-16 11:25:00|2891.6|2885.6|2892.1|2886.1|2892.6|2886.6|2891.6|2885.6|9
1594899000000|2020-07-16 11:30:00|2894.1|2888.1|2894.1|2888.1|2894.6|2888.6|2893.1|2887.1|10
1594899300000|2020-07-16 11:35:00|2893.6|2887.6|2892.1|2886.1|2895.1|2889.1|2892.1|2886.1|8
1594899600000|2020-07-16 11:40:00|2890.6|2884.6|2886.1|2880.1|2890.6|2884.6|2886.1|2880.1|116
1594899900000|2020-07-16 11:45:00|2886.6|2880.6|2887.1|2881.1|2889.6|2883.6|2886.1|2880.1|50
1594900200000|2020-07-16 11:50:00|2886.7|2880.7|2884.6|2878.6|2887.6|2881.6|2884.6|2878.6|408
1594900500000|2020-07-16 11:55:00|2883.1|2877.1|2883.6|2877.6|2883.6|2877.6|2882.2|2876.2|432
1594900800000|2020-07-16 12:00:00|2883.7|2877.7|2884.1|2878.1|2884.7|2878.7|2883.6|2877.6|67
1594901100000|2020-07-16 12:05:00|2884.6|2878.6|2883.7|2877.7|2884.6|2878.6|2883.7|2877.7|0
1594901400000|2020-07-16 12:10:00|2884.1|2878.1|2881.6|2875.6|2884.1|2878.1|2881.6|2875.6|77
1594901700000|2020-07-16 12:15:00|2882.2|2876.2|2883.1|2877.1|2883.6|2877.6|2882.1|2876.1|7
1594902000000|2020-07-16 12:20:00|2883.6|2877.6|2884.6|2878.6|2884.6|2878.6|2882.6|2876.6|10
1594902300000|2020-07-16 12:25:00|2884.1|2878.1|2883.2|2877.2|2884.2|2878.2|2881.7|2875.7|382
1594902600000|2020-07-16 12:30:00|2883.7|2877.7|2881.7|2875.7|2884.2|2878.2|2881.7|2875.7|20
1594902900000|2020-07-16 12:35:00|2882.2|2876.2|2879.7|2873.7|2882.7|2876.7|2879.2|2873.2|49
1594903200000|2020-07-16 12:40:00|2879.2|2873.2|2884.2|2878.2|2884.2|2878.2|2879.2|2873.2|19
1594906200000|2020-07-16 13:30:00|2884.8|2878.8|2894.2|2888.2|2898.7|2892.7|2882.7|2876.7|536
1594906500000|2020-07-16 13:35:00|2894.7|2888.7|2897.1|2891.1|2899.6|2893.6|2890.7|2884.7|896
1594906800000|2020-07-16 13:40:00|2898.2|2892.2|2903.6|2897.6|2903.6|2897.6|2897.6|2891.6|191
1594907100000|2020-07-16 13:45:00|2902.7|2896.7|2906.1|2900.1|2908.6|2902.6|2901.6|2895.6|249
1594907400000|2020-07-16 13:50:00|2906.7|2900.7|2907.6|2901.6|2911.7|2905.7|2906.2|2900.2|217
1594907700000|2020-07-16 13:55:00|2906.7|2900.7|2907.6|2901.6|2908.7|2902.7|2904.1|2898.1|247
1594908000000|2020-07-16 14:00:00|2907.7|2901.7|2917.6|2911.6|2918.1|2912.1|2907.6|2901.6|426
1594908300000|2020-07-16 14:05:00|2917.7|2911.7|2926.7|2920.7|2928.7|2922.7|2917.6|2911.6|1115
1594908600000|2020-07-16 14:10:00|2926.2|2920.2|2922.7|2916.7|2926.2|2920.2|2920.7|2914.7|669
1594908900000|2020-07-16 14:15:00|2923.7|2917.7|2925.2|2919.2|2925.7|2919.7|2921.2|2915.2|442
1594909200000|2020-07-16 14:20:00|2925.7|2919.7|2922.8|2916.8|2925.7|2919.7|2922.8|2916.8|417
1594909500000|2020-07-16 14:25:00|2923.7|2917.7|2920.7|2914.7|2923.7|2917.7|2916.7|2910.7|67
1594909800000|2020-07-16 14:30:00|2921.2|2915.2|2921.7|2915.7|2923.2|2917.2|2919.3|2913.3|109
1594910100000|2020-07-16 14:35:00|2921.2|2915.2|2921.8|2915.8|2922.7|2916.7|2920.8|2914.8|79
1594910400000|2020-07-16 14:40:00|2922.2|2916.2|2920.8|2914.8|2922.7|2916.7|2920.7|2914.7|41
1594910700000|2020-07-16 14:45:00|2920.7|2914.7|2925.7|2919.7|2926.7|2920.7|2920.7|2914.7|140
1594911000000|2020-07-16 14:50:00|2926.2|2920.2|2929.8|2923.8|2929.8|2923.8|2925.7|2919.7|384
1594911300000|2020-07-16 14:55:00|2930.3|2924.3|2927.3|2921.3|2930.3|2924.3|2922.8|2916.8|81
1594911600000|2020-07-16 15:00:00|2926.8|2920.8|2927.8|2921.8|2932.2|2926.2|2926.8|2920.8|137
1594911900000|2020-07-16 15:05:00|2928.7|2922.7|2921.7|2915.7|2929.8|2923.8|2921.2|2915.2|261
1594912200000|2020-07-16 15:10:00|2921.8|2915.8|2923.7|2917.7|2923.7|2917.7|2919.8|2913.8|59
1594912500000|2020-07-16 15:15:00|2923.3|2917.3|2913.8|2907.8|2923.7|2917.7|2912.7|2906.7|115
1594912800000|2020-07-16 15:20:00|2914.2|2908.2|2918.8|2912.8|2919.3|2913.3|2913.8|2907.8|80
1594913100000|2020-07-16 15:25:00|2918.7|2912.7|2914.3|2908.3|2918.8|2912.8|2912.3|2906.3|68
1594913400000|2020-07-16 15:30:00|2913.8|2907.8|2917.8|2911.8|2918.8|2912.8|2912.8|2906.8|82
1594913700000|2020-07-16 15:35:00|2918.3|2912.3|2921.7|2915.7|2923.8|2917.8|2918.3|2912.3|137
1594914000000|2020-07-16 15:40:00|2920.8|2914.8|2922.8|2916.8|2923.7|2917.7|2919.2|2913.2|83
1594914300000|2020-07-16 15:45:00|2922.7|2916.7|2921.7|2915.7|2922.7|2916.7|2920.2|2914.2|16
1594914600000|2020-07-16 15:50:00|2921.8|2915.8|2922.7|2916.7|2922.8|2916.8|2920.3|2914.3|42
1594914900000|2020-07-16 15:55:00|2923.3|2917.3|2923.8|2917.8|2924.7|2918.7|2921.7|2915.7|72
1594915200000|2020-07-16 16:00:00|2923.7|2917.7|2923.7|2917.7|2923.8|2917.8|2921.7|2915.7|42
1594915500000|2020-07-16 16:05:00|2922.8|2916.8|2922.7|2916.7|2923.2|2917.2|2921.7|2915.7|16
1594915800000|2020-07-16 16:10:00|2923.7|2917.7|2920.2|2914.2|2926.2|2920.2|2920.2|2914.2|46
1594916100000|2020-07-16 16:15:00|2920.3|2914.3|2918.7|2912.7|2920.3|2914.3|2918.7|2912.7|146
1594916400000|2020-07-16 16:20:00|2918.2|2912.2|2914.8|2908.8|2918.7|2912.7|2914.7|2908.7|132
1594916700000|2020-07-16 16:25:00|2914.7|2908.7|2921.7|2915.7|2921.7|2915.7|2914.2|2908.2|102
1594917000000|2020-07-16 16:30:00|2922.7|2916.7|2924.7|2918.7|2925.7|2919.7|2922.2|2916.2|70
1594917300000|2020-07-16 16:35:00|2925.2|2919.2|2927.7|2921.7|2927.7|2921.7|2925.2|2919.2|183
1594917600000|2020-07-16 16:40:00|2926.7|2920.7|2928.8|2922.8|2928.8|2922.8|2926.7|2920.7|134
1594917900000|2020-07-16 16:45:00|2929.7|2923.7|2935.2|2929.2|2936.2|2930.2|2929.7|2923.7|258
1594918200000|2020-07-16 16:50:00|2934.7|2928.7|2939.8|2933.8|2941.7|2935.7|2934.7|2928.7|346
1594918500000|2020-07-16 16:55:00|2939.7|2933.7|2934.8|2928.8|2940.7|2934.7|2934.3|2928.3|133
1594918800000|2020-07-16 17:00:00|2934.3|2928.3|2932.8|2926.8|2934.8|2928.8|2931.8|2925.8|28
1594919100000|2020-07-16 17:05:00|2933.2|2927.2|2931.8|2925.8|2934.2|2928.2|2931.8|2925.8|37
1594919400000|2020-07-16 17:10:00|2931.3|2925.3|2930.8|2924.8|2932.8|2926.8|2929.8|2923.8|167
1594919700000|2020-07-16 17:15:00|2929.8|2923.8|2929.3|2923.3|2930.8|2924.8|2929.3|2923.3|31
1594920000000|2020-07-16 17:20:00|2929.8|2923.8|2934.8|2928.8|2934.8|2928.8|2929.8|2923.8|125
1594920300000|2020-07-16 17:25:00|2935.8|2929.8|2941.8|2935.8|2941.8|2935.8|2935.8|2929.8|391
1594920600000|2020-07-16 17:30:00|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|349
1594920900000|2020-07-16 17:35:00|2941.3|2935.3|2938.3|2932.3|2941.8|2935.8|2935.8|2929.8|299
1594921200000|2020-07-16 17:40:00|2937.8|2931.8|2939.8|2933.8|2940.9|2934.9|2936.8|2930.8|99
1594921500000|2020-07-16 17:45:00|2940.8|2934.8|2943.8|2937.8|2943.8|2937.8|2939.8|2933.8|81
1594921800000|2020-07-16 17:50:00|2943.7|2937.7|2942.3|2936.3|2944.3|2938.3|2938.9|2932.9|388
1594922100000|2020-07-16 17:55:00|2942.8|2936.8|2934.8|2928.8|2943.8|2937.8|2934.3|2928.3|349
1594922400000|2020-07-16 18:00:00|2934.3|2928.3|2933.8|2927.8|2936.9|2930.9|2933.3|2927.3|430
1594922700000|2020-07-16 18:05:00|2934.8|2928.8|2931.8|2925.8|2935.3|2929.3|2929.8|2923.8|219
1594923000000|2020-07-16 18:10:00|2932.7|2926.7|2932.8|2926.8|2933.3|2927.3|2926.8|2920.8|566
1594923300000|2020-07-16 18:15:00|2932.3|2926.3|2928.3|2922.3|2933.8|2927.8|2924.8|2918.8|477
1594944000000|2020-07-17 00:00:00|2933.9|2927.9|2936.9|2930.9|2937.9|2931.9|2930.9|2924.9|91
1594944300000|2020-07-17 00:05:00|2935.9|2929.9|2937.9|2931.9|2937.9|2931.9|2934.9|2928.9|13
1594944600000|2020-07-17 00:10:00|2937.4|2931.4|2935.4|2929.4|2937.4|2931.4|2933.9|2927.9|5
1594944900000|2020-07-17 00:15:00|2935.5|2929.5|2933.9|2927.9|2935.9|2929.9|2933.9|2927.9|5
1594945200000|2020-07-17 00:20:00|2934|2928|2933.9|2927.9|2934.9|2928.9|2933.9|2927.9|12
1594945500000|2020-07-17 00:25:00|2934.4|2928.4|2934.9|2928.9|2934.9|2928.9|2933.9|2927.9|7
1594945800000|2020-07-17 00:30:00|2934|2928|2933.9|2927.9|2934.9|2928.9|2932.9|2926.9|7
1594946100000|2020-07-17 00:35:00|2934|2928|2933.9|2927.9|2934|2928|2932.9|2926.9|1
1594946400000|2020-07-17 00:40:00|2933.4|2927.4|2935.4|2929.4|2935.4|2929.4|2932.9|2926.9|9
1594946700000|2020-07-17 00:45:00|2935.9|2929.9|2936.9|2930.9|2937.9|2931.9|2935.9|2929.9|13
1594947000000|2020-07-17 00:50:00|2937.4|2931.4|2935.4|2929.4|2938.9|2932.9|2935.4|2929.4|3
1594947300000|2020-07-17 00:55:00|2934.9|2928.9|2934.9|2928.9|2935.4|2929.4|2933.9|2927.9|2
1594947600000|2020-07-17 01:00:00|2934.4|2928.4|2933.5|2927.5|2934.9|2928.9|2933.4|2927.4|1
1594947900000|2020-07-17 01:05:00|2933|2927|2934.5|2928.5|2934.5|2928.5|2932.9|2926.9|8
1594948200000|2020-07-17 01:10:00|2935|2929|2935|2929|2935|2929|2934|2928|5
1594948500000|2020-07-17 01:15:00|2934.5|2928.5|2931|2925|2934.5|2928.5|2931|2925|29
1594948800000|2020-07-17 01:20:00|2932.4|2926.4|2933.4|2927.4|2934|2928|2931.4|2925.4|19
1594949100000|2020-07-17 01:25:00|2933.9|2927.9|2934|2928|2934.9|2928.9|2933.4|2927.4|5
1594949400000|2020-07-17 01:30:00|2933.5|2927.5|2934.4|2928.4|2935.5|2929.5|2933|2927|9
1594949700000|2020-07-17 01:35:00|2933.9|2927.9|2937.5|2931.5|2938|2932|2933|2927|4
1594950000000|2020-07-17 01:40:00|2938|2932|2937.5|2931.5|2938.8|2932.8|2937|2931|17
1594950300000|2020-07-17 01:45:00|2937.9|2931.9|2940.4|2934.4|2940.5|2934.5|2937.4|2931.4|14
1594950600000|2020-07-17 01:50:00|2939.9|2933.9|2946.4|2940.4|2947.9|2941.9|2934.9|2928.9|108
1594950900000|2020-07-17 01:55:00|2946.9|2940.9|2946.4|2940.4|2947.9|2941.9|2945.5|2939.5|15
1594951200000|2020-07-17 02:00:00|2946.5|2940.5|2950.4|2944.4|2951|2945|2945|2939|27
1594951500000|2020-07-17 02:05:00|2950|2944|2953.4|2947.4|2957.4|2951.4|2950|2944|68
1594951800000|2020-07-17 02:10:00|2952.9|2946.9|2949|2943|2952.9|2946.9|2948.4|2942.4|6
1594952100000|2020-07-17 02:15:00|2948.9|2942.9|2950.5|2944.5|2951|2945|2948|2942|4
1594952400000|2020-07-17 02:20:00|2951|2945|2951|2945|2951.5|2945.5|2951|2945|1
1594952700000|2020-07-17 02:25:00|2951.4|2945.4|2951|2945|2951.4|2945.4|2950|2944|8
1594953000000|2020-07-17 02:30:00|2951.4|2945.4|2952.4|2946.4|2954.9|2948.9|2951|2945|48
1594953300000|2020-07-17 02:35:00|2952.5|2946.5|2955|2949|2957|2951|2951.9|2945.9|28
1594953600000|2020-07-17 02:40:00|2954|2948|2955|2949|2955.4|2949.4|2953|2947|55
1594953900000|2020-07-17 02:45:00|2954.5|2948.5|2958|2952|2958.9|2952.9|2953|2947|70
1594954200000|2020-07-17 02:50:00|2957.5|2951.5|2955.4|2949.4|2957.5|2951.5|2954.4|2948.4|24
1594954500000|2020-07-17 02:55:00|2955|2949|2955.4|2949.4|2958|2952|2955|2949|30
1594954800000|2020-07-17 03:00:00|2956|2950|2954.4|2948.4|2957|2951|2954.4|2948.4|9
1594955100000|2020-07-17 03:05:00|2953.5|2947.5|2954.5|2948.5|2956|2950|2952.4|2946.4|40
1594955400000|2020-07-17 03:10:00|2955|2949|2952.5|2946.5|2956|2950|2952.5|2946.5|36
1594955700000|2020-07-17 03:15:00|2952|2946|2954|2948|2954.5|2948.5|2952|2946|27
1594956000000|2020-07-17 03:20:00|2954.4|2948.4|2954|2948|2955.4|2949.4|2953|2947|21
1594956300000|2020-07-17 03:25:00|2954.5|2948.5|2952.5|2946.5|2955|2949|2952|2946|10
1594956600000|2020-07-17 03:30:00|2952|2946|2951.5|2945.5|2953|2947|2951|2945|11
1594956900000|2020-07-17 03:35:00|2952|2946|2949|2943|2952|2946|2948|2942|12
1594957200000|2020-07-17 03:40:00|2949.4|2943.4|2949|2943|2949.4|2943.4|2949|2943|0
1594957500000|2020-07-17 03:45:00|2949.4|2943.4|2950|2944|2950|2944|2949|2943|6
1594957800000|2020-07-17 03:50:00|2949.6|2943.6|2950|2944|2950|2944|2949.5|2943.5|0
1594958100000|2020-07-17 03:55:00|2950.5|2944.5|2949.5|2943.5|2951|2945|2949|2943|4
1594958400000|2020-07-17 04:00:00|2949|2943|2950.5|2944.5|2951.5|2945.5|2949|2943|1
1594958700000|2020-07-17 04:05:00|2950|2944|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|1
1594959000000|2020-07-17 04:10:00|2948|2942|2948.5|2942.5|2949|2943|2948|2942|11
1594959300000|2020-07-17 04:15:00|2949|2943|2951|2945|2951|2945|2949|2943|3
1594959600000|2020-07-17 04:20:00|2951.5|2945.5|2951.5|2945.5|2952|2946|2951|2945|3
1594959900000|2020-07-17 04:25:00|2952|2946|2953.5|2947.5|2953.5|2947.5|2952|2946|3
1594960200000|2020-07-17 04:30:00|2953|2947|2948.5|2942.5|2953|2947|2948|2942|7
1594960500000|2020-07-17 04:35:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2948.5|2942.5|0
1594960800000|2020-07-17 04:40:00|2950|2944|2950|2944|2950|2944|2949|2943|6
1594961100000|2020-07-17 04:45:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|12
1594961400000|2020-07-17 04:50:00|2949|2943|2949.5|2943.5|2950|2944|2949|2943|1
1594961700000|2020-07-17 04:55:00|2949.1|2943.1|2952|2946|2952|2946|2949.1|2943.1|3
1594962000000|2020-07-17 05:00:00|2951.6|2945.6|2954.5|2948.5|2954.5|2948.5|2951.6|2945.6|10
1594962300000|2020-07-17 05:05:00|2954|2948|2954.5|2948.5|2955.5|2949.5|2954|2948|4
1594962600000|2020-07-17 05:10:00|2953|2947|2953|2947|2953.5|2947.5|2952|2946|13
1594962900000|2020-07-17 05:15:00|2952|2946|2953.5|2947.5|2954|2948|2951.5|2945.5|30
1594963500000|2020-07-17 05:25:00|2953|2947|2952|2946|2953|2947|2952|2946|12
1594963800000|2020-07-17 05:30:00|2952.5|2946.5|2952.5|2946.5|2953.5|2947.5|2951.5|2945.5|7
1594964100000|2020-07-17 05:35:00|2953|2947|2956|2950|2956|2950|2952.5|2946.5|7
1594964400000|2020-07-17 05:40:00|2955|2949|2958.6|2952.6|2961|2955|2955|2949|72
1594964700000|2020-07-17 05:45:00|2959.1|2953.1|2959.5|2953.5|2962|2956|2958|2952|29
1594965000000|2020-07-17 05:50:00|2960|2954|2957.6|2951.6|2960|2954|2957.1|2951.1|15
1594965300000|2020-07-17 05:55:00|2958.5|2952.5|2962.5|2956.5|2963.1|2957.1|2958|2952|50
1594965600000|2020-07-17 06:00:00|2962.1|2956.1|2962.6|2956.6|2963.1|2957.1|2960|2954|89
1594965900000|2020-07-17 06:05:00|2963.1|2957.1|2963.6|2957.6|2963.6|2957.6|2962|2956|130
1594966200000|2020-07-17 06:10:00|2965.5|2959.5|2969.1|2963.1|2969.1|2963.1|2964|2958|59
1594966500000|2020-07-17 06:15:00|2969|2963|2968.1|2962.1|2969.1|2963.1|2966.5|2960.5|24
1594966800000|2020-07-17 06:20:00|2968.6|2962.6|2968.6|2962.6|2970|2964|2968.1|2962.1|11
1594967100000|2020-07-17 06:25:00|2969|2963|2968.5|2962.5|2969.1|2963.1|2965.5|2959.5|4
1594967400000|2020-07-17 06:30:00|2969|2963|2963.5|2957.5|2970.5|2964.5|2963.5|2957.5|36
1594967700000|2020-07-17 06:35:00|2963.6|2957.6|2964.5|2958.5|2966.5|2960.5|2963.5|2957.5|6
1594968000000|2020-07-17 06:40:00|2964.6|2958.6|2961.5|2955.5|2965.5|2959.5|2960.5|2954.5|2
1594968300000|2020-07-17 06:45:00|2961.6|2955.6|2967.5|2961.5|2968|2962|2961|2955|26
1594968600000|2020-07-17 06:50:00|2967.1|2961.1|2964.5|2958.5|2968.1|2962.1|2964.5|2958.5|3
1594968900000|2020-07-17 06:55:00|2964.1|2958.1|2964.5|2958.5|2965|2959|2961.5|2955.5|0
1594969200000|2020-07-17 07:00:00|2964.1|2958.1|2961.5|2955.5|2964.1|2958.1|2961.1|2955.1|55
1594969500000|2020-07-17 07:05:00|2961.1|2955.1|2959.5|2953.5|2961.5|2955.5|2959.1|2953.1|45
1594969800000|2020-07-17 07:10:00|2960.1|2954.1|2962.5|2956.5|2962.5|2956.5|2960.1|2954.1|8
1594970100000|2020-07-17 07:15:00|2962.6|2956.6|2964.6|2958.6|2964.6|2958.6|2962.6|2956.6|2
1594970400000|2020-07-17 07:20:00|2964.5|2958.5|2962.5|2956.5|2964.5|2958.5|2960.1|2954.1|136
1594970700000|2020-07-17 07:25:00|2961.5|2955.5|2961.6|2955.6|2962.1|2956.1|2960.5|2954.5|5
1594971000000|2020-07-17 07:30:00|2962.1|2956.1|2959.5|2953.5|2962.1|2956.1|2958.5|2952.5|5
1594971300000|2020-07-17 07:35:00|2959.1|2953.1|2964.1|2958.1|2964.5|2958.5|2959.1|2953.1|19
1594971600000|2020-07-17 07:40:00|2964|2958|2966.5|2960.5|2967.1|2961.1|2963.1|2957.1|99
1594971900000|2020-07-17 07:45:00|2967|2961|2967.6|2961.6|2968.1|2962.1|2967|2961|27
1594972200000|2020-07-17 07:50:00|2967.5|2961.5|2968.1|2962.1|2968.5|2962.5|2967.1|2961.1|10
1594972500000|2020-07-17 07:55:00|2967.5|2961.5|2967.5|2961.5|2969|2963|2967.5|2961.5|3
1594972800000|2020-07-17 08:00:00|2967.1|2961.1|2968.6|2962.6|2968.6|2962.6|2967.1|2961.1|12
1594973100000|2020-07-17 08:05:00|2968.1|2962.1|2969.1|2963.1|2969.6|2963.6|2968.1|2962.1|4
1594973400000|2020-07-17 08:10:00|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2967.5|2961.5|20
1594973700000|2020-07-17 08:15:00|2969.1|2963.1|2967.5|2961.5|2969.5|2963.5|2967.5|2961.5|8
1594974000000|2020-07-17 08:20:00|2968|2962|2970.5|2964.5|2971.1|2965.1|2967.1|2961.1|23
1594974300000|2020-07-17 08:25:00|2970.1|2964.1|2972|2966|2972|2966|2970|2964|15
1594974600000|2020-07-17 08:30:00|2973.1|2967.1|2969|2963|2973.1|2967.1|2969|2963|85
1594974900000|2020-07-17 08:35:00|2968.5|2962.5|2972.6|2966.6|2973.1|2967.1|2968.5|2962.5|51
1594975200000|2020-07-17 08:40:00|2972.5|2966.5|2977.1|2971.1|2977.2|2971.2|2972|2966|81
1594975500000|2020-07-17 08:45:00|2977.2|2971.2|2975.2|2969.2|2977.6|2971.6|2975.1|2969.1|243
1594975800000|2020-07-17 08:50:00|2974.1|2968.1|2976.5|2970.5|2976.5|2970.5|2974|2968|41
1594976100000|2020-07-17 08:55:00|2976|2970|2976.5|2970.5|2977|2971|2974.6|2968.6|10
1594976400000|2020-07-17 09:00:00|2976.1|2970.1|2977.2|2971.2|2977.2|2971.2|2974.6|2968.6|26
1594976700000|2020-07-17 09:05:00|2977.1|2971.1|2977.6|2971.6|2978.1|2972.1|2975.6|2969.6|13
1594977000000|2020-07-17 09:10:00|2977.2|2971.2|2979.1|2973.1|2979.1|2973.1|2976.6|2970.6|12
1594977300000|2020-07-17 09:15:00|2978.1|2972.1|2978.6|2972.6|2979.1|2973.1|2978.1|2972.1|8
1594977600000|2020-07-17 09:20:00|2979.1|2973.1|2978.1|2972.1|2979.1|2973.1|2978.1|2972.1|10
1594977900000|2020-07-17 09:25:00|2977.1|2971.1|2974.6|2968.6|2977.1|2971.1|2973.6|2967.6|32
1594978200000|2020-07-17 09:30:00|2974.1|2968.1|2974.6|2968.6|2975.1|2969.1|2974.1|2968.1|2
1594978500000|2020-07-17 09:35:00|2975.1|2969.1|2975.1|2969.1|2976.1|2970.1|2973.2|2967.2|44
1594978800000|2020-07-17 09:40:00|2975.2|2969.2|2975.1|2969.1|2976.1|2970.1|2975.1|2969.1|1
1594979100000|2020-07-17 09:45:00|2974.6|2968.6|2973.6|2967.6|2975.1|2969.1|2973.6|2967.6|2
1594979400000|2020-07-17 09:50:00|2973.2|2967.2|2974.6|2968.6|2975.6|2969.6|2973.2|2967.2|8
1594979700000|2020-07-17 09:55:00|2974.1|2968.1|2973.6|2967.6|2975.6|2969.6|2973.1|2967.1|16
1594980000000|2020-07-17 10:00:00|2974.1|2968.1|2973.1|2967.1|2974.6|2968.6|2972.6|2966.6|19
1594980300000|2020-07-17 10:05:00|2973.2|2967.2|2972.1|2966.1|2973.2|2967.2|2972.1|2966.1|54
1594980600000|2020-07-17 10:10:00|2971.1|2965.1|2969.1|2963.1|2971.1|2965.1|2968.6|2962.6|19
1594980900000|2020-07-17 10:15:00|2969.2|2963.2|2971.1|2965.1|2971.1|2965.1|2969.1|2963.1|1
1594981200000|2020-07-17 10:20:00|2971.6|2965.6|2972.6|2966.6|2973.1|2967.1|2971.1|2965.1|50
1594981500000|2020-07-17 10:25:00|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2971.1|2965.1|15
1594981800000|2020-07-17 10:30:00|2972.7|2966.7|2974.6|2968.6|2974.6|2968.6|2972.6|2966.6|43
1594982100000|2020-07-17 10:35:00|2973.6|2967.6|2973.6|2967.6|2974.6|2968.6|2972.6|2966.6|2
1594982400000|2020-07-17 10:40:00|2973.1|2967.1|2973.1|2967.1|2973.6|2967.6|2973.1|2967.1|0
1594982700000|2020-07-17 10:45:00|2973.5|2967.5|2971.6|2965.6|2973.6|2967.6|2971.6|2965.6|1
1594983000000|2020-07-17 10:50:00|2972|2966|2974.6|2968.6|2974.6|2968.6|2972|2966|3
1594983300000|2020-07-17 10:55:00|2974.1|2968.1|2975.1|2969.1|2975.1|2969.1|2974.1|2968.1|1
1594983600000|2020-07-17 11:00:00|2974.6|2968.6|2973.6|2967.6|2974.6|2968.6|2973.6|2967.6|1
1594983900000|2020-07-17 11:05:00|2973.1|2967.1|2972.6|2966.6|2973.6|2967.6|2972.6|2966.6|4
1594984200000|2020-07-17 11:10:00|2972.1|2966.1|2973.1|2967.1|2973.6|2967.6|2971.1|2965.1|22
1594984500000|2020-07-17 11:15:00|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2971.6|2965.6|2
1594984800000|2020-07-17 11:20:00|2972.1|2966.1|2971.6|2965.6|2972.6|2966.6|2971.6|2965.6|2
1594985100000|2020-07-17 11:25:00|2971.2|2965.2|2970.6|2964.6|2971.2|2965.2|2970.6|2964.6|4
1594985400000|2020-07-17 11:30:00|2970.1|2964.1|2970.2|2964.2|2971.1|2965.1|2970.1|2964.1|29
1594985700000|2020-07-17 11:35:00|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|0
1594986000000|2020-07-17 11:40:00|2971.1|2965.1|2970.1|2964.1|2971.6|2965.6|2970.1|2964.1|1
1594986300000|2020-07-17 11:45:00|2970.2|2964.2|2970.6|2964.6|2970.6|2964.6|2970.1|2964.1|17
1594986600000|2020-07-17 11:50:00|2970.2|2964.2|2970.6|2964.6|2970.6|2964.6|2969.6|2963.6|52
1594986900000|2020-07-17 11:55:00|2970.1|2964.1|2971.1|2965.1|2971.1|2965.1|2969.6|2963.6|12
1594987200000|2020-07-17 12:00:00|2971.6|2965.6|2970.6|2964.6|2971.6|2965.6|2969.6|2963.6|20
1594987500000|2020-07-17 12:05:00|2971.1|2965.1|2970.1|2964.1|2972.1|2966.1|2970.1|2964.1|3
1594987800000|2020-07-17 12:10:00|2970.6|2964.6|2971.7|2965.7|2973.1|2967.1|2970.6|2964.6|7
1594988100000|2020-07-17 12:15:00|2972.2|2966.2|2973.2|2967.2|2973.2|2967.2|2972.2|2966.2|3
1594988400000|2020-07-17 12:20:00|2973.6|2967.6|2969.6|2963.6|2973.6|2967.6|2968.6|2962.6|72
1594988700000|2020-07-17 12:25:00|2969.2|2963.2|2969.2|2963.2|2972.1|2966.1|2968.6|2962.6|136
1594989000000|2020-07-17 12:30:00|2969.7|2963.7|2970.7|2964.7|2971.2|2965.2|2969.7|2963.7|24
1594989300000|2020-07-17 12:35:00|2970.2|2964.2|2968.1|2962.1|2970.2|2964.2|2967.7|2961.7|17
1594989600000|2020-07-17 12:40:00|2968.2|2962.2|2969.2|2963.2|2970.7|2964.7|2968.2|2962.2|61
1594992600000|2020-07-17 13:30:00|2968.7|2962.7|2975.2|2969.2|2975.2|2969.2|2965.2|2959.2|613
1594992900000|2020-07-17 13:35:00|2976.1|2970.1|2971.7|2965.7|2977.1|2971.1|2970.3|2964.3|270
1594993200000|2020-07-17 13:40:00|2971.8|2965.8|2976.3|2970.3|2977.3|2971.3|2971.8|2965.8|176
1594993500000|2020-07-17 13:45:00|2976.8|2970.8|2970.7|2964.7|2978.2|2972.2|2970.2|2964.2|71
1594993800000|2020-07-17 13:50:00|2971.2|2965.2|2975.8|2969.8|2976.3|2970.3|2971.2|2965.2|523
1594994100000|2020-07-17 13:55:00|2975.7|2969.7|2976.7|2970.7|2976.8|2970.8|2973.3|2967.3|155
1594994400000|2020-07-17 14:00:00|2977.1|2971.1|2975.7|2969.7|2979.3|2973.3|2972.2|2966.2|170
1594994700000|2020-07-17 14:05:00|2975.1|2969.1|2979.2|2973.2|2979.2|2973.2|2974.7|2968.7|250
1594995000000|2020-07-17 14:10:00|2980.1|2974.1|2979.2|2973.2|2984.2|2978.2|2979.2|2973.2|366
1594995300000|2020-07-17 14:15:00|2980.1|2974.1|2983.1|2977.1|2983.2|2977.2|2980.1|2974.1|199
1594995600000|2020-07-17 14:20:00|2983.3|2977.3|2983.7|2977.7|2984.3|2978.3|2981.7|2975.7|350
1594995900000|2020-07-17 14:25:00|2984.1|2978.1|2979.2|2973.2|2984.2|2978.2|2979.2|2973.2|225
1594996200000|2020-07-17 14:30:00|2979.7|2973.7|2976.8|2970.8|2979.7|2973.7|2972.2|2966.2|591
1594996500000|2020-07-17 14:35:00|2977.2|2971.2|2978.2|2972.2|2978.3|2972.3|2976.8|2970.8|84
1594996800000|2020-07-17 14:40:00|2979.2|2973.2|2988.2|2982.2|2988.2|2982.2|2979.2|2973.2|493
1594997100000|2020-07-17 14:45:00|2988.3|2982.3|2989.3|2983.3|2989.3|2983.3|2987.2|2981.2|1184
1594997400000|2020-07-17 14:50:00|2989.4|2983.4|2983.3|2977.3|2989.4|2983.4|2983.3|2977.3|1663
1594997700000|2020-07-17 14:55:00|2983.4|2977.4|2979.3|2973.3|2983.4|2977.4|2978.4|2972.4|403
1594998000000|2020-07-17 15:00:00|2979.4|2973.4|2975.4|2969.4|2981.3|2975.3|2975.3|2969.3|425
1594998300000|2020-07-17 15:05:00|2976.3|2970.3|2976.9|2970.9|2980.4|2974.4|2975.8|2969.8|434
1594998600000|2020-07-17 15:10:00|2977.4|2971.4|2978.4|2972.4|2979.4|2973.4|2975.4|2969.4|298
1594998900000|2020-07-17 15:15:00|2977.4|2971.4|2981.4|2975.4|2982.3|2976.3|2976.8|2970.8|379
1594999200000|2020-07-17 15:20:00|2981.8|2975.8|2983.4|2977.4|2984.3|2978.3|2981.4|2975.4|538
1594999500000|2020-07-17 15:25:00|2983.3|2977.3|2980.8|2974.8|2985.4|2979.4|2979.8|2973.8|279
1594999800000|2020-07-17 15:30:00|2981.3|2975.3|2984.3|2978.3|2984.3|2978.3|2981.3|2975.3|234
1595000100000|2020-07-17 15:35:00|2984.4|2978.4|2978.4|2972.4|2985.4|2979.4|2977.4|2971.4|170
1595000400000|2020-07-17 15:40:00|2978.9|2972.9|2977.4|2971.4|2983.4|2977.4|2977.4|2971.4|51
1595000700000|2020-07-17 15:45:00|2977.9|2971.9|2981.4|2975.4|2983.4|2977.4|2977.9|2971.9|77
1595001000000|2020-07-17 15:50:00|2981.9|2975.9|2985.4|2979.4|2985.4|2979.4|2980.4|2974.4|566
1595001300000|2020-07-17 15:55:00|2986.4|2980.4|2986.4|2980.4|2989.4|2983.4|2985.4|2979.4|369
1595001600000|2020-07-17 16:00:00|2987.3|2981.3|2993.4|2987.4|2993.4|2987.4|2986.9|2980.9|485
1595001900000|2020-07-17 16:05:00|2994.4|2988.4|2993.4|2987.4|2996.4|2990.4|2992.4|2986.4|261
1595002200000|2020-07-17 16:10:00|2994.4|2988.4|2998.9|2992.9|2998.9|2992.9|2993.4|2987.4|83
1595002500000|2020-07-17 16:15:00|2999.4|2993.4|2999.4|2993.4|3000.4|2994.4|2997.4|2991.4|234
1595002800000|2020-07-17 16:20:00|2998.4|2992.4|2995|2989|2998.4|2992.4|2994.4|2988.4|252
1595003100000|2020-07-17 16:25:00|2995.4|2989.4|2990.5|2984.5|2995.4|2989.4|2988|2982|472
1595003400000|2020-07-17 16:30:00|2990.9|2984.9|2992.5|2986.5|2992.9|2986.9|2990.9|2984.9|184
1595003700000|2020-07-17 16:35:00|2992.4|2986.4|3002.1|2996.1|3002.5|2996.5|2992.4|2986.4|541
1595004000000|2020-07-17 16:40:00|3002.5|2996.5|2999.9|2993.9|3004.5|2998.5|2998.5|2992.5|109
1595004300000|2020-07-17 16:45:00|3000|2994|2996.9|2990.9|3001|2995|2996.5|2990.5|70
1595004600000|2020-07-17 16:50:00|2997.4|2991.4|2994.5|2988.5|2997.4|2991.4|2993.4|2987.4|297
1595004900000|2020-07-17 16:55:00|2992.6|2986.6|2995.1|2989.1|2995.5|2989.5|2992.5|2986.5|51
1595005200000|2020-07-17 17:00:00|2995.5|2989.5|2992.6|2986.6|2997.1|2991.1|2990.6|2984.6|38
1595005500000|2020-07-17 17:05:00|2992.5|2986.5|2990.9|2984.9|2994.6|2988.6|2987.1|2981.1|241
1595005800000|2020-07-17 17:10:00|2990.5|2984.5|2989.5|2983.5|2991.5|2985.5|2987.9|2981.9|68
1595006100000|2020-07-17 17:15:00|2990|2984|2987|2981|2990.5|2984.5|2986.4|2980.4|33
1595006400000|2020-07-17 17:20:00|2986.6|2980.6|2991.5|2985.5|2992.5|2986.5|2986.6|2980.6|301
1595006700000|2020-07-17 17:25:00|2991.9|2985.9|2990.6|2984.6|2992.5|2986.5|2989.6|2983.6|85
1595007000000|2020-07-17 17:30:00|2990.5|2984.5|2992.5|2986.5|2993|2987|2990.1|2984.1|62
1595007300000|2020-07-17 17:35:00|2992|2986|2995.6|2989.6|2995.6|2989.6|2992|2986|38
1595007600000|2020-07-17 17:40:00|2996|2990|2997.6|2991.6|2998|2992|2995.6|2989.6|110
1595007900000|2020-07-17 17:45:00|2998|2992|2998.5|2992.5|2998.6|2992.6|2997.6|2991.6|203
1595008200000|2020-07-17 17:50:00|2997.6|2991.6|2997.5|2991.5|2999.5|2993.5|2997.5|2991.5|450
1595008500000|2020-07-17 17:55:00|2998|2992|2996.6|2990.6|2998.1|2992.1|2996.6|2990.6|40
1595008800000|2020-07-17 18:00:00|2997|2991|2998.5|2992.5|2999|2993|2996.5|2990.5|257
1595009100000|2020-07-17 18:05:00|2999|2993|2997.6|2991.6|3000.5|2994.5|2996.5|2990.5|203
1595009400000|2020-07-17 18:10:00|2998.5|2992.5|2996.5|2990.5|3002.5|2996.5|2992.6|2986.6|1488
1595009700000|2020-07-17 18:15:00|2997|2991|3001|2995|3001|2995|2996.5|2990.5|349
1595203200000|2020-07-20 00:00:00|3013.8|3007.8|3016.9|3010.9|3016.9|3010.9|3010.1|3004.1|1029
1595203500000|2020-07-20 00:05:00|3017|3011|3013|3007|3017.4|3011.4|3012.4|3006.4|111
1595203800000|2020-07-20 00:10:00|3013.1|3007.1|3010.1|3004.1|3013.1|3007.1|3009.5|3003.5|26
1595204100000|2020-07-20 00:15:00|3009.5|3003.5|3009.1|3003.1|3010.1|3004.1|3009.1|3003.1|10
1595204400000|2020-07-20 00:20:00|3009.5|3003.5|3009.1|3003.1|3009.6|3003.6|3008.1|3002.1|10
1595204700000|2020-07-20 00:25:00|3009|3003|3008.1|3002.1|3009.1|3003.1|3007.6|3001.6|9
1595205000000|2020-07-20 00:30:00|3009.1|3003.1|3009.6|3003.6|3010.1|3004.1|3008|3002|34
1595205300000|2020-07-20 00:35:00|3010.1|3004.1|3008.9|3002.9|3010.1|3004.1|3007.6|3001.6|2
1595205600000|2020-07-20 00:40:00|3009|3003|3009|3003|3009.5|3003.5|3008.1|3002.1|2
1595205900000|2020-07-20 00:45:00|3008.9|3002.9|3008.9|3002.9|3009.5|3003.5|3008.9|3002.9|5
1595206200000|2020-07-20 00:50:00|3009.3|3003.3|3008.5|3002.5|3009.5|3003.5|3007.5|3001.5|1
1595206500000|2020-07-20 00:55:00|3008.9|3002.9|3007.9|3001.9|3008.9|3002.9|3007.9|3001.9|0
1595206800000|2020-07-20 01:00:00|3008.4|3002.4|3005.5|2999.5|3011|3005|3004.5|2998.5|54
1595207100000|2020-07-20 01:05:00|3006|3000|3003|2997|3006|3000|3001|2995|16
1595207400000|2020-07-20 01:10:00|3003.5|2997.5|3004.6|2998.6|3010|3004|3002|2996|11
1595207700000|2020-07-20 01:15:00|3004.2|2998.2|3010.5|3004.5|3010.5|3004.5|3001.9|2995.9|4
1595208000000|2020-07-20 01:20:00|3010.1|3004.1|3015.2|3009.2|3016.2|3010.2|3009.6|3003.6|22
1595208300000|2020-07-20 01:25:00|3015.6|3009.6|3016.5|3010.5|3016.5|3010.5|3012.6|3006.6|3
1595208600000|2020-07-20 01:30:00|3016.4|3010.4|3016.2|3010.2|3018.1|3012.1|3015|3009|5
1595208900000|2020-07-20 01:35:00|3016.6|3010.6|3011.6|3005.6|3018.5|3012.5|3011.1|3005.1|31
1595209200000|2020-07-20 01:40:00|3011.7|3005.7|3013.6|3007.6|3013.7|3007.7|3010.8|3004.8|23
1595209500000|2020-07-20 01:45:00|3012.6|3006.6|3009.7|3003.7|3013.2|3007.2|3009.1|3003.1|3
1595209800000|2020-07-20 01:50:00|3008.6|3002.6|3009.6|3003.6|3010.1|3004.1|3005.7|2999.7|1
1595210100000|2020-07-20 01:55:00|3008.8|3002.8|3008.6|3002.6|3010.6|3004.6|3007.2|3001.2|5
1595210400000|2020-07-20 02:00:00|3008.2|3002.2|3010.6|3004.6|3011.7|3005.7|3007.6|3001.6|4
1595210700000|2020-07-20 02:05:00|3011.2|3005.2|3014.2|3008.2|3014.7|3008.7|3011.2|3005.2|3
1595211000000|2020-07-20 02:10:00|3013.7|3007.7|3014.2|3008.2|3014.2|3008.2|3011.2|3005.2|0
1595211300000|2020-07-20 02:15:00|3014.3|3008.3|3015.6|3009.6|3015.7|3009.7|3014.3|3008.3|2
1595211600000|2020-07-20 02:20:00|3015.2|3009.2|3015.2|3009.2|3015.2|3009.2|3014.7|3008.7|0
1595211900000|2020-07-20 02:25:00|3014.8|3008.8|3014.7|3008.7|3015.6|3009.6|3014.7|3008.7|1
1595212200000|2020-07-20 02:30:00|3014.6|3008.6|3019.2|3013.2|3019.2|3013.2|3012.2|3006.2|8
1595212500000|2020-07-20 02:35:00|3019.6|3013.6|3022.2|3016.2|3023.2|3017.2|3019.6|3013.6|15
1595212800000|2020-07-20 02:40:00|3021.7|3015.7|3023.2|3017.2|3023.7|3017.7|3021.2|3015.2|15
1595213100000|2020-07-20 02:45:00|3022.8|3016.8|3024.2|3018.2|3025.7|3019.7|3022.2|3016.2|20
1595213400000|2020-07-20 02:50:00|3025.1|3019.1|3025.6|3019.6|3026.6|3020.6|3024.2|3018.2|3
1595213700000|2020-07-20 02:55:00|3026.2|3020.2|3027.2|3021.2|3027.2|3021.2|3025.6|3019.6|3
1595214000000|2020-07-20 03:00:00|3027.6|3021.6|3027.2|3021.2|3028.7|3022.7|3026.2|3020.2|4
1595214300000|2020-07-20 03:05:00|3027.1|3021.1|3027.6|3021.6|3028.2|3022.2|3026.6|3020.6|0
1595214600000|2020-07-20 03:10:00|3028.1|3022.1|3031.6|3025.6|3031.7|3025.7|3027.6|3021.6|26
1595214900000|2020-07-20 03:15:00|3031.1|3025.1|3027.6|3021.6|3031.6|3025.6|3027.6|3021.6|11
1595215200000|2020-07-20 03:20:00|3026.6|3020.6|3025.1|3019.1|3027.2|3021.2|3023.2|3017.2|1
1595215500000|2020-07-20 03:25:00|3025.2|3019.2|3025.2|3019.2|3027.1|3021.1|3024.6|3018.6|2
1595215800000|2020-07-20 03:30:00|3025.1|3019.1|3030.1|3024.1|3030.2|3024.2|3024.2|3018.2|19
1595216100000|2020-07-20 03:35:00|3030|3024|3031.2|3025.2|3031.2|3025.2|3028.7|3022.7|6
1595216400000|2020-07-20 03:40:00|3033.2|3027.2|3035.2|3029.2|3036.2|3030.2|3032.8|3026.8|35
1595216700000|2020-07-20 03:45:00|3035.1|3029.1|3034.1|3028.1|3035.2|3029.2|3032.8|3026.8|3
1595217000000|2020-07-20 03:50:00|3034.5|3028.5|3032.2|3026.2|3034.6|3028.6|3032.1|3026.1|5
1595217300000|2020-07-20 03:55:00|3032.6|3026.6|3031.2|3025.2|3033.2|3027.2|3031.2|3025.2|1
1595217600000|2020-07-20 04:00:00|3031.1|3025.1|3033.2|3027.2|3033.2|3027.2|3030.7|3024.7|0
1595217900000|2020-07-20 04:05:00|3034.2|3028.2|3034.1|3028.1|3034.6|3028.6|3034|3028|2
1595218200000|2020-07-20 04:10:00|3033.7|3027.7|3032.2|3026.2|3033.7|3027.7|3032.2|3026.2|3
1595218500000|2020-07-20 04:15:00|3033.2|3027.2|3034.2|3028.2|3034.2|3028.2|3033.2|3027.2|1
1595218800000|2020-07-20 04:20:00|3034.1|3028.1|3032.7|3026.7|3034.2|3028.2|3031.8|3025.8|6
1595219100000|2020-07-20 04:25:00|3032.6|3026.6|3032.7|3026.7|3032.8|3026.8|3032.6|3026.6|19
1595219400000|2020-07-20 04:30:00|3031.7|3025.7|3030.2|3024.2|3031.7|3025.7|3029.7|3023.7|6
1595219700000|2020-07-20 04:35:00|3029.7|3023.7|3029.2|3023.2|3030.2|3024.2|3029.2|3023.2|0
1595220000000|2020-07-20 04:40:00|3029.3|3023.3|3030.2|3024.2|3030.2|3024.2|3029.3|3023.3|0
1595220300000|2020-07-20 04:45:00|3029.7|3023.7|3028.2|3022.2|3029.8|3023.8|3028.2|3022.2|0
1595220600000|2020-07-20 04:50:00|3027.2|3021.2|3028.2|3022.2|3028.2|3022.2|3026.7|3020.7|1
1595220900000|2020-07-20 04:55:00|3028.7|3022.7|3028.2|3022.2|3029.2|3023.2|3028.2|3022.2|0
1595221200000|2020-07-20 05:00:00|3028.7|3022.7|3030.2|3024.2|3030.2|3024.2|3028.2|3022.2|0
1595221500000|2020-07-20 05:05:00|3029.7|3023.7|3028.2|3022.2|3029.7|3023.7|3028.2|3022.2|0
1595221800000|2020-07-20 05:10:00|3028.6|3022.6|3027.7|3021.7|3029.2|3023.2|3027.7|3021.7|0
1595222100000|2020-07-20 05:15:00|3028.2|3022.2|3028.2|3022.2|3028.2|3022.2|3028.1|3022.1|0
1595222400000|2020-07-20 05:20:00|3027.8|3021.8|3031.2|3025.2|3031.2|3025.2|3027.8|3021.8|1
1595222700000|2020-07-20 05:25:00|3031.3|3025.3|3030.2|3024.2|3031.3|3025.3|3029.7|3023.7|1
1595223000000|2020-07-20 05:30:00|3030.3|3024.3|3038.2|3032.2|3041.6|3035.6|3030.2|3024.2|82
1595223300000|2020-07-20 05:35:00|3038.3|3032.3|3037.2|3031.2|3039.2|3033.2|3035.8|3029.8|1
1595223600000|2020-07-20 05:40:00|3037.6|3031.6|3034.2|3028.2|3039.8|3033.8|3033.7|3027.7|9
1595223900000|2020-07-20 05:45:00|3033.8|3027.8|3034.3|3028.3|3034.8|3028.8|3032.2|3026.2|4
1595224200000|2020-07-20 05:50:00|3034.4|3028.4|3032.3|3026.3|3034.4|3028.4|3032.3|3026.3|1
1595224500000|2020-07-20 05:55:00|3032.4|3026.4|3034.3|3028.3|3034.3|3028.3|3032.3|3026.3|0
1595224800000|2020-07-20 06:00:00|3033.9|3027.9|3032.3|3026.3|3034.3|3028.3|3032.3|3026.3|0
1595225100000|2020-07-20 06:05:00|3031.4|3025.4|3033.3|3027.3|3033.3|3027.3|3031.4|3025.4|1
1595225400000|2020-07-20 06:10:00|3032.9|3026.9|3035.3|3029.3|3035.3|3029.3|3032.4|3026.4|28
1595225700000|2020-07-20 06:15:00|3034.9|3028.9|3036.3|3030.3|3036.3|3030.3|3033.3|3027.3|0
1595226000000|2020-07-20 06:20:00|3035.9|3029.9|3040.9|3034.9|3040.9|3034.9|3035.8|3029.8|2
1595226300000|2020-07-20 06:25:00|3040.8|3034.8|3039.8|3033.8|3040.8|3034.8|3037.3|3031.3|3
1595226600000|2020-07-20 06:30:00|3040.3|3034.3|3037.8|3031.8|3040.9|3034.9|3037.3|3031.3|42
1595226900000|2020-07-20 06:35:00|3037.4|3031.4|3031.4|3025.4|3039.3|3033.3|3031.4|3025.4|26
1595227200000|2020-07-20 06:40:00|3031.5|3025.5|3032.3|3026.3|3032.8|3026.8|3031.4|3025.4|15
1595227500000|2020-07-20 06:45:00|3031.9|3025.9|3031.8|3025.8|3032.3|3026.3|3030.3|3024.3|14
1595227800000|2020-07-20 06:50:00|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3029.8|3023.8|9
1595228100000|2020-07-20 06:55:00|3030.9|3024.9|3027.3|3021.3|3030.9|3024.9|3026.3|3020.3|43
1595228400000|2020-07-20 07:00:00|3027.4|3021.4|3023.3|3017.3|3027.4|3021.4|3022.3|3016.3|17
1595228700000|2020-07-20 07:05:00|3022.9|3016.9|3023.8|3017.8|3024.3|3018.3|3020.9|3014.9|13
1595229000000|2020-07-20 07:10:00|3023.3|3017.3|3021.4|3015.4|3023.4|3017.4|3021.4|3015.4|2
1595229300000|2020-07-20 07:15:00|3021.8|3015.8|3022.8|3016.8|3022.8|3016.8|3021|3015|6
1595229600000|2020-07-20 07:20:00|3023.6|3017.6|3022.3|3016.3|3026.4|3020.4|3022.3|3016.3|103
1595229900000|2020-07-20 07:25:00|3022.4|3016.4|3025.8|3019.8|3028.3|3022.3|3022.4|3016.4|5
1595230200000|2020-07-20 07:30:00|3025.4|3019.4|3024.4|3018.4|3025.4|3019.4|3023.9|3017.9|0
1595230500000|2020-07-20 07:35:00|3024.8|3018.8|3024.9|3018.9|3025.9|3019.9|3024.8|3018.8|4
1595230800000|2020-07-20 07:40:00|3025.3|3019.3|3024.3|3018.3|3026.8|3020.8|3024.3|3018.3|0
1595231100000|2020-07-20 07:45:00|3024.4|3018.4|3023.3|3017.3|3026.3|3020.3|3023.3|3017.3|18
1595231400000|2020-07-20 07:50:00|3023.5|3017.5|3027.3|3021.3|3027.9|3021.9|3023.3|3017.3|1
1595231700000|2020-07-20 07:55:00|3026.3|3020.3|3027.3|3021.3|3027.5|3021.5|3026.3|3020.3|0
1595232000000|2020-07-20 08:00:00|3026.9|3020.9|3025.9|3019.9|3028.3|3022.3|3025.4|3019.4|3
1595232300000|2020-07-20 08:05:00|3026.3|3020.3|3025.3|3019.3|3026.4|3020.4|3025.3|3019.3|30
1595232600000|2020-07-20 08:10:00|3024.9|3018.9|3022.9|3016.9|3025.3|3019.3|3022.8|3016.8|0
1595232900000|2020-07-20 08:15:00|3022.8|3016.8|3023.8|3017.8|3024.3|3018.3|3022.3|3016.3|1
1595233200000|2020-07-20 08:20:00|3024.3|3018.3|3026.3|3020.3|3026.3|3020.3|3024.3|3018.3|1
1595233500000|2020-07-20 08:25:00|3026.8|3020.8|3028.3|3022.3|3028.3|3022.3|3026.8|3020.8|1
1595233800000|2020-07-20 08:30:00|3028.2|3022.2|3033.3|3027.3|3033.3|3027.3|3027.8|3021.8|5
1595234100000|2020-07-20 08:35:00|3033.7|3027.7|3033.3|3027.3|3035.3|3029.3|3032.9|3026.9|2
1595234400000|2020-07-20 08:40:00|3033.7|3027.7|3033.8|3027.8|3034.8|3028.8|3032.8|3026.8|0
1595234700000|2020-07-20 08:45:00|3034.3|3028.3|3031.3|3025.3|3034.3|3028.3|3030.3|3024.3|5
1595235000000|2020-07-20 08:50:00|3030.9|3024.9|3031.4|3025.4|3031.8|3025.8|3030.8|3024.8|14
1595235300000|2020-07-20 08:55:00|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|39
1595235600000|2020-07-20 09:00:00|3030.8|3024.8|3032.3|3026.3|3034.3|3028.3|3030.3|3024.3|54
1595235900000|2020-07-20 09:05:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|12
1595236200000|2020-07-20 09:10:00|3033.3|3027.3|3033.3|3027.3|3035.8|3029.8|3033.3|3027.3|45
1595236500000|2020-07-20 09:15:00|3033.4|3027.4|3032.9|3026.9|3033.4|3027.4|3031.8|3025.8|15
1595236800000|2020-07-20 09:20:00|3032.3|3026.3|3034.9|3028.9|3035.3|3029.3|3032.3|3026.3|0
1595237100000|2020-07-20 09:25:00|3036.8|3030.8|3033.9|3027.9|3036.8|3030.8|3033.3|3027.3|7
1595237400000|2020-07-20 09:30:00|3034.3|3028.3|3033.9|3027.9|3034.9|3028.9|3032|3026|0
1595237700000|2020-07-20 09:35:00|3033.8|3027.8|3038.9|3032.9|3038.9|3032.9|3033.3|3027.3|6
1595238000000|2020-07-20 09:40:00|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3036.9|3030.9|1
1595238300000|2020-07-20 09:45:00|3038.9|3032.9|3040.3|3034.3|3041.3|3035.3|3037.9|3031.9|4
1595238600000|2020-07-20 09:50:00|3040.4|3034.4|3037.9|3031.9|3041.3|3035.3|3037.9|3031.9|1
1595238900000|2020-07-20 09:55:00|3038.3|3032.3|3035.9|3029.9|3038.9|3032.9|3035.9|3029.9|2
1595239200000|2020-07-20 10:00:00|3036.3|3030.3|3036.3|3030.3|3036.9|3030.9|3035.3|3029.3|6
1595239500000|2020-07-20 10:05:00|3036.4|3030.4|3037.3|3031.3|3037.3|3031.3|3036.3|3030.3|7
1595239800000|2020-07-20 10:10:00|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|0
1595240100000|2020-07-20 10:15:00|3037.4|3031.4|3037.3|3031.3|3037.8|3031.8|3036.8|3030.8|2
1595240400000|2020-07-20 10:20:00|3037|3031|3037|3031|3038.1|3032.1|3037|3031|0
1595240700000|2020-07-20 10:25:00|3035.3|3029.3|3036|3030|3037|3031|3035.3|3029.3|0
1595241000000|2020-07-20 10:30:00|3036.3|3030.3|3036.9|3030.9|3037|3031|3036|3030|0
1595241300000|2020-07-20 10:35:00|3037|3031|3038.4|3032.4|3038.5|3032.5|3037|3031|1
1595241600000|2020-07-20 10:40:00|3038.9|3032.9|3040.4|3034.4|3041.4|3035.4|3038.9|3032.9|3
1595241900000|2020-07-20 10:45:00|3040|3034|3040.4|3034.4|3040.4|3034.4|3038.4|3032.4|3
1595242200000|2020-07-20 10:50:00|3040|3034|3040.9|3034.9|3041|3035|3038.9|3032.9|12
1595242500000|2020-07-20 10:55:00|3040.4|3034.4|3039.9|3033.9|3040.4|3034.4|3039.4|3033.4|3
1595242800000|2020-07-20 11:00:00|3040.5|3034.5|3042.4|3036.4|3042.4|3036.4|3040.4|3034.4|14
1595243100000|2020-07-20 11:05:00|3043.4|3037.4|3048.4|3042.4|3049.4|3043.4|3043|3037|38
1595243400000|2020-07-20 11:10:00|3048.5|3042.5|3046.4|3040.4|3049|3043|3046.4|3040.4|5
1595243700000|2020-07-20 11:15:00|3046.5|3040.5|3047|3041|3047|3041|3045.9|3039.9|4
1595244000000|2020-07-20 11:20:00|3048|3042|3046.5|3040.5|3050.4|3044.4|3046.5|3040.5|35
1595244300000|2020-07-20 11:25:00|3047|3041|3043.5|3037.5|3047|3041|3042.1|3036.1|6
1595244600000|2020-07-20 11:30:00|3043.6|3037.6|3043.5|3037.5|3043.6|3037.6|3042.5|3036.5|4
1595244900000|2020-07-20 11:35:00|3043.1|3037.1|3043.4|3037.4|3043.4|3037.4|3041.9|3035.9|20
1595245200000|2020-07-20 11:40:00|3043.5|3037.5|3044.9|3038.9|3046|3040|3043.5|3037.5|6
1595245500000|2020-07-20 11:45:00|3045|3039|3044.9|3038.9|3046.4|3040.4|3044.4|3038.4|10
1595245800000|2020-07-20 11:50:00|3045|3039|3045.4|3039.4|3045.9|3039.9|3043.9|3037.9|63
1595246100000|2020-07-20 11:55:00|3045|3039|3046.4|3040.4|3047.5|3041.5|3043.9|3037.9|104
1595246400000|2020-07-20 12:00:00|3047|3041|3047.6|3041.6|3048.9|3042.9|3045.9|3039.9|100
1595246700000|2020-07-20 12:05:00|3047.5|3041.5|3045.4|3039.4|3048.9|3042.9|3045.4|3039.4|70
1595247000000|2020-07-20 12:10:00|3046.4|3040.4|3047|3041|3049.9|3043.9|3045.9|3039.9|42
1595247300000|2020-07-20 12:15:00|3047.1|3041.1|3048.4|3042.4|3050.4|3044.4|3046.9|3040.9|29
1595247600000|2020-07-20 12:20:00|3048|3042|3048.4|3042.4|3049.9|3043.9|3047.9|3041.9|3
1595247900000|2020-07-20 12:25:00|3048.3|3042.3|3045|3039|3048.3|3042.3|3044.5|3038.5|13
1595248200000|2020-07-20 12:30:00|3045.4|3039.4|3046.8|3040.8|3047.3|3041.3|3043.9|3037.9|93
1595248500000|2020-07-20 12:35:00|3046.7|3040.7|3048.2|3042.2|3048.8|3042.8|3045.2|3039.2|8
1595248800000|2020-07-20 12:40:00|3048.3|3042.3|3048.7|3042.7|3050.7|3044.7|3048.2|3042.2|44
1595251800000|2020-07-20 13:30:00|3037.8|3031.8|3025.4|3019.4|3037.8|3031.8|3021.4|3015.4|394
1595252100000|2020-07-20 13:35:00|3025.3|3019.3|3020.7|3014.7|3027.9|3021.9|3014.7|3008.7|159
1595252400000|2020-07-20 13:40:00|3020.3|3014.3|3026.4|3020.4|3027.4|3021.4|3019.9|3013.9|74
1595252700000|2020-07-20 13:45:00|3026.9|3020.9|3028.7|3022.7|3035.8|3029.8|3026.7|3020.7|62
1595253000000|2020-07-20 13:50:00|3028.3|3022.3|3030.9|3024.9|3033.8|3027.8|3027.8|3021.8|118
1595253300000|2020-07-20 13:55:00|3030.8|3024.8|3025.3|3019.3|3030.8|3024.8|3021.9|3015.9|44
1595253600000|2020-07-20 14:00:00|3025.7|3019.7|3022.3|3016.3|3026.5|3020.5|3020.7|3014.7|21
1595253900000|2020-07-20 14:05:00|3022.8|3016.8|3028.9|3022.9|3028.9|3022.9|3022.8|3016.8|252
1595254200000|2020-07-20 14:10:00|3028.8|3022.8|3029.9|3023.9|3030.9|3024.9|3027.9|3021.9|99
1595254500000|2020-07-20 14:15:00|3028.9|3022.9|3030.7|3024.7|3033.7|3027.7|3028.9|3022.9|1091
1595254800000|2020-07-20 14:20:00|3031.2|3025.2|3026.7|3020.7|3031.7|3025.7|3026.7|3020.7|67
1595255100000|2020-07-20 14:25:00|3026.2|3020.2|3030.7|3024.7|3030.7|3024.7|3023.7|3017.7|237
1595255400000|2020-07-20 14:30:00|3029.7|3023.7|3025.6|3019.6|3032.2|3026.2|3025.6|3019.6|170
1595255700000|2020-07-20 14:35:00|3024.7|3018.7|3019.6|3013.6|3024.7|3018.7|3016|3010|153
1595256000000|2020-07-20 14:40:00|3020|3014|3021.6|3015.6|3023.1|3017.1|3017.6|3011.6|80
1595256300000|2020-07-20 14:45:00|3022|3016|3023.7|3017.7|3025.2|3019.2|3020|3014|128
1595256600000|2020-07-20 14:50:00|3022.7|3016.7|3023.7|3017.7|3025.6|3019.6|3019.7|3013.7|277
1595256900000|2020-07-20 14:55:00|3024.2|3018.2|3020.7|3014.7|3024.7|3018.7|3020.7|3014.7|51
1595257200000|2020-07-20 15:00:00|3021.6|3015.6|3022.6|3016.6|3025.7|3019.7|3019.7|3013.7|162
1595257500000|2020-07-20 15:05:00|3022.7|3016.7|3024.2|3018.2|3026.6|3020.6|3022.7|3016.7|116
1595257800000|2020-07-20 15:10:00|3024.7|3018.7|3020.6|3014.6|3026.2|3020.2|3020.1|3014.1|14
1595258100000|2020-07-20 15:15:00|3020.7|3014.7|3016.7|3010.7|3021.6|3015.6|3016.7|3010.7|30
1595258400000|2020-07-20 15:20:00|3017.5|3011.5|3018.6|3012.6|3019.6|3013.6|3016.5|3010.5|84
1595258700000|2020-07-20 15:25:00|3019|3013|3021.6|3015.6|3022.7|3016.7|3018.6|3012.6|18
1595259000000|2020-07-20 15:30:00|3022|3016|3022.6|3016.6|3022.6|3016.6|3020.6|3014.6|5
1595259300000|2020-07-20 15:35:00|3022.5|3016.5|3023.6|3017.6|3023.7|3017.7|3022.5|3016.5|275
1595259600000|2020-07-20 15:40:00|3024.5|3018.5|3022.5|3016.5|3026.5|3020.5|3022.5|3016.5|68
1595259900000|2020-07-20 15:45:00|3022.6|3016.6|3021.5|3015.5|3024.5|3018.5|3021.1|3015.1|13
1595260200000|2020-07-20 15:50:00|3021.6|3015.6|3019|3013|3021.6|3015.6|3018|3012|6
1595260500000|2020-07-20 15:55:00|3018.5|3012.5|3019.1|3013.1|3020.6|3014.6|3016.6|3010.6|39
1595260800000|2020-07-20 16:00:00|3019.6|3013.6|3018.8|3012.8|3020.5|3014.5|3018.8|3012.8|30
1595261100000|2020-07-20 16:05:00|3019.1|3013.1|3018.8|3012.8|3019.8|3013.8|3018.6|3012.6|78
1595261400000|2020-07-20 16:10:00|3019.5|3013.5|3021.5|3015.5|3021.5|3015.5|3018.5|3012.5|103
1595261700000|2020-07-20 16:15:00|3021.6|3015.6|3021.1|3015.1|3024.1|3018.1|3020.8|3014.8|22
1595262000000|2020-07-20 16:20:00|3021.3|3015.3|3022.3|3016.3|3022.8|3016.8|3020.8|3014.8|265
1595262300000|2020-07-20 16:25:00|3021.8|3015.8|3020.8|3014.8|3022.3|3016.3|3020.8|3014.8|40
1595262600000|2020-07-20 16:30:00|3021.8|3015.8|3023.3|3017.3|3024.3|3018.3|3021.8|3015.8|48
1595262900000|2020-07-20 16:35:00|3023.7|3017.7|3027.7|3021.7|3027.7|3021.7|3023.3|3017.3|76
1595263200000|2020-07-20 16:40:00|3027.5|3021.5|3025.3|3019.3|3027.7|3021.7|3023.8|3017.8|36
1595263500000|2020-07-20 16:45:00|3025.4|3019.4|3024.8|3018.8|3026.7|3020.7|3024.7|3018.7|31
1595263800000|2020-07-20 16:50:00|3024.4|3018.4|3026.7|3020.7|3027.8|3021.8|3023.7|3017.7|44
1595264100000|2020-07-20 16:55:00|3026.8|3020.8|3023.3|3017.3|3026.8|3020.8|3020.8|3014.8|312
1595264400000|2020-07-20 17:00:00|3023.7|3017.7|3022.8|3016.8|3023.8|3017.8|3022.7|3016.7|32
1595264700000|2020-07-20 17:05:00|3023.3|3017.3|3023.3|3017.3|3023.8|3017.8|3022.8|3016.8|24
1595265000000|2020-07-20 17:10:00|3022.8|3016.8|3022.2|3016.2|3023.6|3017.6|3021.8|3015.8|6
1595265300000|2020-07-20 17:15:00|3021.8|3015.8|3021.7|3015.7|3022.8|3016.8|3021.6|3015.6|38
1595265600000|2020-07-20 17:20:00|3021.8|3015.8|3023.7|3017.7|3024.3|3018.3|3021.7|3015.7|7
1595265900000|2020-07-20 17:25:00|3023.8|3017.8|3020.8|3014.8|3024.7|3018.7|3020.8|3014.8|11
1595266200000|2020-07-20 17:30:00|3020.2|3014.2|3021.7|3015.7|3021.8|3015.8|3018.8|3012.8|150
1595266500000|2020-07-20 17:35:00|3021.3|3015.3|3012.3|3006.3|3022.3|3016.3|3011.8|3005.8|49
1595266800000|2020-07-20 17:40:00|3011.7|3005.7|3008.3|3002.3|3012.7|3006.7|3007.8|3001.8|84
1595267100000|2020-07-20 17:45:00|3008.7|3002.7|3005.8|2999.8|3008.8|3002.8|3005.8|2999.8|75
1595267400000|2020-07-20 17:50:00|3006.8|3000.8|3007.8|3001.8|3008.8|3002.8|3005.8|2999.8|68
1595267700000|2020-07-20 17:55:00|3008.3|3002.3|3006.8|3000.8|3008.7|3002.7|3006.3|3000.3|25
1595268000000|2020-07-20 18:00:00|3007.3|3001.3|3003.8|2997.8|3007.8|3001.8|3003.8|2997.8|131
1595268300000|2020-07-20 18:05:00|3003.4|2997.4|3000.9|2994.9|3004.4|2998.4|2996.8|2990.8|397
1595268600000|2020-07-20 18:10:00|3000.8|2994.8|2995.7|2989.7|3002.7|2996.7|2994.8|2988.8|412
1595268900000|2020-07-20 18:15:00|2994.8|2988.8|2988.4|2982.4|3000.3|2994.3|2987.9|2981.9|542
1595289600000|2020-07-21 00:00:00|2992.5|2986.5|2995.4|2989.4|2997.4|2991.4|2989.4|2983.4|33
1595289900000|2020-07-21 00:05:00|2995.9|2989.9|2994.6|2988.6|2997.9|2991.9|2994.4|2988.4|26
1595290200000|2020-07-21 00:10:00|2995|2989|2991|2985|2995.6|2989.6|2991|2985|6
1595290500000|2020-07-21 00:15:00|2991.4|2985.4|2990|2984|2992.5|2986.5|2988.4|2982.4|0
1595290800000|2020-07-21 00:20:00|2989.5|2983.5|2989.4|2983.4|2990|2984|2989.4|2983.4|0
1595291100000|2020-07-21 00:25:00|2989.5|2983.5|2988.9|2982.9|2990|2984|2988.4|2982.4|2
1595291400000|2020-07-21 00:30:00|2989|2983|2988.4|2982.4|2990|2984|2988|2982|7
1595291700000|2020-07-21 00:35:00|2987.9|2981.9|2989.4|2983.4|2989.9|2983.9|2987.9|2981.9|1
1595292000000|2020-07-21 00:40:00|2988.5|2982.5|2986|2980|2988.5|2982.5|2984.5|2978.5|38
1595292300000|2020-07-21 00:45:00|2987.4|2981.4|2986.4|2980.4|2988.5|2982.5|2986.4|2980.4|9
1595292600000|2020-07-21 00:50:00|2986.9|2980.9|2987.9|2981.9|2987.9|2981.9|2986.9|2980.9|2
1595292900000|2020-07-21 00:55:00|2988.4|2982.4|2988.4|2982.4|2989|2983|2988|2982|3
1595293200000|2020-07-21 01:00:00|2988.5|2982.5|2997|2991|2999|2993|2988.5|2982.5|69
1595293500000|2020-07-21 01:05:00|2996.7|2990.7|2994.4|2988.4|2998.4|2992.4|2994.4|2988.4|21
1595293800000|2020-07-21 01:10:00|2994.6|2988.6|2990.4|2984.4|2994.6|2988.6|2986.9|2980.9|15
1595294100000|2020-07-21 01:15:00|2990.1|2984.1|2993.4|2987.4|2993.7|2987.7|2988.4|2982.4|5
1595294400000|2020-07-21 01:20:00|2992.4|2986.4|2991.4|2985.4|2993.6|2987.6|2991.4|2985.4|3
1595294700000|2020-07-21 01:25:00|2991.6|2985.6|2993.1|2987.1|2993.1|2987.1|2991.4|2985.4|10
1595295000000|2020-07-21 01:30:00|2993.4|2987.4|2993.7|2987.7|2994.4|2988.4|2992.4|2986.4|11
1595295300000|2020-07-21 01:35:00|2994.6|2988.6|2990.4|2984.4|2994.6|2988.6|2990.4|2984.4|2
1595295600000|2020-07-21 01:40:00|2990.6|2984.6|2992.9|2986.9|2993.4|2987.4|2990.6|2984.6|9
1595295900000|2020-07-21 01:45:00|2993.1|2987.1|2993.4|2987.4|2994.1|2988.1|2993.1|2987.1|1
1595296200000|2020-07-21 01:50:00|2993.6|2987.6|2993.1|2987.1|2994.4|2988.4|2992.9|2986.9|2
1595296500000|2020-07-21 01:55:00|2993.5|2987.5|2994.5|2988.5|2995|2989|2993.5|2987.5|0
1595296800000|2020-07-21 02:00:00|2994.6|2988.6|2993.6|2987.6|2995.5|2989.5|2993.6|2987.6|2
1595297100000|2020-07-21 02:05:00|2993.2|2987.2|2993.6|2987.6|2994.6|2988.6|2993.2|2987.2|5
1595297400000|2020-07-21 02:10:00|2993.5|2987.5|2993|2987|2994.5|2988.5|2993|2987|3
1595297700000|2020-07-21 02:15:00|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1595298000000|2020-07-21 02:20:00|2994|2988|2995|2989|2995.1|2989.1|2994|2988|7
1595298300000|2020-07-21 02:25:00|2994.8|2988.8|2993|2987|2994.8|2988.8|2993|2987|2
1595298600000|2020-07-21 02:30:00|2994.5|2988.5|2993|2987|2994.5|2988.5|2993|2987|15
1595298900000|2020-07-21 02:35:00|2993.1|2987.1|2993|2987|2993.9|2987.9|2993|2987|8
1595299200000|2020-07-21 02:40:00|2993.5|2987.5|2993|2987|2995.5|2989.5|2993|2987|2
1595299500000|2020-07-21 02:45:00|2993.1|2987.1|2993.5|2987.5|2994.9|2988.9|2993|2987|1
1595299800000|2020-07-21 02:50:00|2993|2987|2993|2987|2993.6|2987.6|2993|2987|7
1595300100000|2020-07-21 02:55:00|2993.5|2987.5|2993.5|2987.5|2994.6|2988.6|2993|2987|2
1595300400000|2020-07-21 03:00:00|2993.6|2987.6|2990.5|2984.5|2994|2988|2989.6|2983.6|28
1595300700000|2020-07-21 03:05:00|2991|2985|2990.6|2984.6|2991.5|2985.5|2988.6|2982.6|17
1595301000000|2020-07-21 03:10:00|2990.2|2984.2|2993.5|2987.5|2993.5|2987.5|2989.6|2983.6|14
1595301300000|2020-07-21 03:15:00|2993.6|2987.6|2999.1|2993.1|3000.1|2994.1|2993.6|2987.6|27
1595301600000|2020-07-21 03:20:00|2998.5|2992.5|2997.1|2991.1|2998.9|2992.9|2996.5|2990.5|0
1595301900000|2020-07-21 03:25:00|2998.1|2992.1|2996.5|2990.5|2998.6|2992.6|2996|2990|27
1595302200000|2020-07-21 03:30:00|2996.1|2990.1|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|10
1595302500000|2020-07-21 03:35:00|2995.1|2989.1|2994.6|2988.6|2995.1|2989.1|2994.1|2988.1|1
1595302800000|2020-07-21 03:40:00|2995.5|2989.5|2995.5|2989.5|2996.1|2990.1|2995.1|2989.1|1
1595303100000|2020-07-21 03:45:00|2995.1|2989.1|2994.5|2988.5|2995.1|2989.1|2993.1|2987.1|0
1595303400000|2020-07-21 03:50:00|2993.6|2987.6|2994.5|2988.5|2994.5|2988.5|2993.1|2987.1|20
1595303700000|2020-07-21 03:55:00|2994.1|2988.1|2995.5|2989.5|2995.6|2989.6|2993.5|2987.5|2
1595304000000|2020-07-21 04:00:00|2995.4|2989.4|2997.1|2991.1|2998.1|2992.1|2994.6|2988.6|2
1595304300000|2020-07-21 04:05:00|2996.5|2990.5|2995.1|2989.1|2997.1|2991.1|2995.1|2989.1|5
1595304600000|2020-07-21 04:10:00|2994.6|2988.6|2995.5|2989.5|2995.5|2989.5|2994.1|2988.1|1
1595304900000|2020-07-21 04:15:00|2995.1|2989.1|2996.5|2990.5|2996.5|2990.5|2994.5|2988.5|1
1595305200000|2020-07-21 04:20:00|2997.1|2991.1|3001.1|2995.1|3002.5|2996.5|2997.1|2991.1|12
1595305500000|2020-07-21 04:25:00|3002.1|2996.1|3003.1|2997.1|3003.5|2997.5|3001.5|2995.5|5
1595305800000|2020-07-21 04:30:00|3003.2|2997.2|3004.6|2998.6|3005.5|2999.5|3003.1|2997.1|15
1595306100000|2020-07-21 04:35:00|3004.5|2998.5|3002.7|2996.7|3005|2999|3002.6|2996.6|9
1595306400000|2020-07-21 04:40:00|3003.6|2997.6|3001.6|2995.6|3003.6|2997.6|3001|2995|3
1595306700000|2020-07-21 04:45:00|3001.5|2995.5|3002.6|2996.6|3002.6|2996.6|3000.5|2994.5|1
1595307000000|2020-07-21 04:50:00|3002.5|2996.5|3001.5|2995.5|3002.6|2996.6|3000.6|2994.6|1
1595307300000|2020-07-21 04:55:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.1|2994.1|0
1595307600000|2020-07-21 05:00:00|3001.6|2995.6|3002.6|2996.6|3004|2998|3001.5|2995.5|6
1595307900000|2020-07-21 05:05:00|3002.5|2996.5|3002.5|2996.5|3003.6|2997.6|3002.5|2996.5|1
1595308200000|2020-07-21 05:10:00|3002.1|2996.1|3004.6|2998.6|3005|2999|3000.5|2994.5|9
1595308500000|2020-07-21 05:15:00|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|5
1595308800000|2020-07-21 05:20:00|3002.6|2996.6|3001.3|2995.3|3002.6|2996.6|3000.6|2994.6|4
1595309100000|2020-07-21 05:25:00|3001.6|2995.6|3001.6|2995.6|3002|2996|3000.1|2994.1|6
1595309400000|2020-07-21 05:30:00|3002|2996|3002.5|2996.5|3003.6|2997.6|3001.5|2995.5|4
1595309700000|2020-07-21 05:35:00|3002.6|2996.6|3007.1|3001.1|3007.5|3001.5|3002.5|2996.5|5
1595310000000|2020-07-21 05:40:00|3008.5|3002.5|3007.5|3001.5|3011.5|3005.5|3006.1|3000.1|48
1595310300000|2020-07-21 05:45:00|3007.6|3001.6|3007.5|3001.5|3007.9|3001.9|3005.5|2999.5|1
1595310600000|2020-07-21 05:50:00|3008.5|3002.5|3008.5|3002.5|3008.6|3002.6|3007.1|3001.1|0
1595310900000|2020-07-21 05:55:00|3008|3002|3007.5|3001.5|3008.5|3002.5|3005.1|2999.1|2
1595311200000|2020-07-21 06:00:00|3007.2|3001.2|3002.5|2996.5|3007.2|3001.2|3002.5|2996.5|5
1595311500000|2020-07-21 06:05:00|3003.2|2997.2|3002.2|2996.2|3003.5|2997.5|3001.2|2995.2|2
1595311800000|2020-07-21 06:10:00|3001.7|2995.7|3000.5|2994.5|3002.2|2996.2|3000.5|2994.5|1
1595312100000|2020-07-21 06:15:00|3000.2|2994.2|3001.5|2995.5|3001.5|2995.5|3000.2|2994.2|2
1595312400000|2020-07-21 06:20:00|3001.9|2995.9|3002.5|2996.5|3003.2|2997.2|3001.9|2995.9|2
1595312700000|2020-07-21 06:25:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3002.2|2996.2|4
1595313000000|2020-07-21 06:30:00|3003.7|2997.7|3002.5|2996.5|3004.5|2998.5|3002.5|2996.5|0
1595313300000|2020-07-21 06:35:00|3002.2|2996.2|2996.5|2990.5|3002.2|2996.2|2995.5|2989.5|18
1595313600000|2020-07-21 06:40:00|2997.2|2991.2|2991.5|2985.5|2997.8|2991.8|2991|2985|88
1595313900000|2020-07-21 06:45:00|2992|2986|2993.1|2987.1|2993.8|2987.8|2992|2986|4
1595314200000|2020-07-21 06:50:00|2993.6|2987.6|2993.2|2987.2|2994.1|2988.1|2991.6|2985.6|5
1595314500000|2020-07-21 06:55:00|2994.2|2988.2|2994.6|2988.6|2996.6|2990.6|2994.2|2988.2|5
1595314800000|2020-07-21 07:00:00|2994.9|2988.9|2991.1|2985.1|2996.2|2990.2|2990.6|2984.6|41
1595315100000|2020-07-21 07:05:00|2991.2|2985.2|2997.6|2991.6|2998.2|2992.2|2990.2|2984.2|7
1595315400000|2020-07-21 07:10:00|2998.1|2992.1|2991.2|2985.2|2998.7|2992.7|2991.2|2985.2|31
1595315700000|2020-07-21 07:15:00|2991.6|2985.6|2990.2|2984.2|2993.2|2987.2|2989.6|2983.6|0
1595316000000|2020-07-21 07:20:00|2989.8|2983.8|2989.2|2983.2|2990.6|2984.6|2989.1|2983.1|0
1595316300000|2020-07-21 07:25:00|2989.1|2983.1|2989.6|2983.6|2990.6|2984.6|2989.1|2983.1|0
1595316600000|2020-07-21 07:30:00|2989.9|2983.9|2989.7|2983.7|2990.6|2984.6|2989.6|2983.6|1
1595316900000|2020-07-21 07:35:00|2989.8|2983.8|2989.7|2983.7|2990.6|2984.6|2989.7|2983.7|0
1595317200000|2020-07-21 07:40:00|2989.2|2983.2|2991.6|2985.6|2992.6|2986.6|2989.1|2983.1|6
1595317500000|2020-07-21 07:45:00|2992.6|2986.6|2992.7|2986.7|2993.2|2987.2|2990.6|2984.6|1
1595317800000|2020-07-21 07:50:00|2992.6|2986.6|2993.6|2987.6|2993.6|2987.6|2992.2|2986.2|1
1595318100000|2020-07-21 07:55:00|2994.2|2988.2|2995.6|2989.6|2995.6|2989.6|2992.1|2986.1|1
1595318400000|2020-07-21 08:00:00|2995.2|2989.2|2999.2|2993.2|2999.2|2993.2|2995.2|2989.2|5
1595318700000|2020-07-21 08:05:00|2999.6|2993.6|2996.6|2990.6|3003|2997|2996.1|2990.1|35
1595319000000|2020-07-21 08:10:00|2995.1|2989.1|3001.6|2995.6|3002.6|2996.6|2995.1|2989.1|64
1595319300000|2020-07-21 08:15:00|3000.4|2994.4|2998.6|2992.6|3000.7|2994.7|2997.6|2991.6|15
1595319600000|2020-07-21 08:20:00|2998.7|2992.7|3000.6|2994.6|3000.6|2994.6|2998.1|2992.1|22
1595319900000|2020-07-21 08:25:00|3000.1|2994.1|3001.6|2995.6|3001.6|2995.6|3000.1|2994.1|2
1595320200000|2020-07-21 08:30:00|3001.1|2995.1|2994.6|2988.6|3001.6|2995.6|2994.6|2988.6|7
1595320500000|2020-07-21 08:35:00|2993.6|2987.6|2993.1|2987.1|2995.6|2989.6|2992.1|2986.1|44
1595320800000|2020-07-21 08:40:00|2993.2|2987.2|2991.6|2985.6|2994.2|2988.2|2991.1|2985.1|13
1595321100000|2020-07-21 08:45:00|2992.1|2986.1|2993.6|2987.6|2994.1|2988.1|2992.1|2986.1|1
1595321400000|2020-07-21 08:50:00|2993.1|2987.1|2995.6|2989.6|2995.6|2989.6|2991.1|2985.1|12
1595321700000|2020-07-21 08:55:00|2995.2|2989.2|2992.7|2986.7|2995.6|2989.6|2992.6|2986.6|0
1595322000000|2020-07-21 09:00:00|2992.8|2986.8|2997.2|2991.2|2997.2|2991.2|2992.7|2986.7|3
1595322300000|2020-07-21 09:05:00|2997.1|2991.1|2994.2|2988.2|2998.1|2992.1|2994.2|2988.2|10
1595322600000|2020-07-21 09:10:00|2993.6|2987.6|2991.6|2985.6|2993.6|2987.6|2991.6|2985.6|0
1595322900000|2020-07-21 09:15:00|2991.7|2985.7|2990.6|2984.6|2991.7|2985.7|2990.1|2984.1|1
1595323200000|2020-07-21 09:20:00|2990.2|2984.2|2986.2|2980.2|2990.2|2984.2|2985.6|2979.6|5
1595323500000|2020-07-21 09:25:00|2986.1|2980.1|2983.6|2977.6|2986.2|2980.2|2983.2|2977.2|8
1595323800000|2020-07-21 09:30:00|2983.8|2977.8|2984.1|2978.1|2985.6|2979.6|2983.8|2977.8|17
1595324100000|2020-07-21 09:35:00|2983.6|2977.6|2984.7|2978.7|2984.7|2978.7|2983.6|2977.6|5
1595324400000|2020-07-21 09:40:00|2983.7|2977.7|2982.6|2976.6|2983.7|2977.7|2982.2|2976.2|6
1595324700000|2020-07-21 09:45:00|2982.2|2976.2|2984.1|2978.1|2984.2|2978.2|2982.2|2976.2|1
1595325000000|2020-07-21 09:50:00|2983.6|2977.6|2986.6|2980.6|2986.6|2980.6|2983.6|2977.6|4
1595325300000|2020-07-21 09:55:00|2987|2981|2986.2|2980.2|2987.6|2981.6|2985.1|2979.1|7
1595325600000|2020-07-21 10:00:00|2986.1|2980.1|2987.6|2981.6|2987.6|2981.6|2985.6|2979.6|4
1595325900000|2020-07-21 10:05:00|2988.6|2982.6|2987.6|2981.6|2989.1|2983.1|2987.1|2981.1|2
1595326200000|2020-07-21 10:10:00|2988.2|2982.2|2989.6|2983.6|2990.2|2984.2|2988.2|2982.2|1
1595326500000|2020-07-21 10:15:00|2990|2984|2991.6|2985.6|2992.2|2986.2|2989.6|2983.6|10
1595326800000|2020-07-21 10:20:00|2991.7|2985.7|2992.6|2986.6|2993.7|2987.7|2991.7|2985.7|18
1595327100000|2020-07-21 10:25:00|2992.7|2986.7|2992.6|2986.6|2993.6|2987.6|2991.7|2985.7|2
1595327400000|2020-07-21 10:30:00|2992.2|2986.2|2991.6|2985.6|2992.2|2986.2|2990.6|2984.6|2
1595327700000|2020-07-21 10:35:00|2991.9|2985.9|2990.2|2984.2|2992.6|2986.6|2990.2|2984.2|0
1595328000000|2020-07-21 10:40:00|2990.6|2984.6|2990.2|2984.2|2991.6|2985.6|2990.2|2984.2|4
1595328300000|2020-07-21 10:45:00|2991.2|2985.2|2993.6|2987.6|2994.6|2988.6|2991.2|2985.2|4
1595328600000|2020-07-21 10:50:00|2993.8|2987.8|2994.6|2988.6|2995.6|2989.6|2993.8|2987.8|1
1595328900000|2020-07-21 10:55:00|2993.6|2987.6|2992.6|2986.6|2993.8|2987.8|2992.6|2986.6|3
1595329200000|2020-07-21 11:00:00|2992.8|2986.8|2996.6|2990.6|2996.6|2990.6|2992.6|2986.6|4
1595329500000|2020-07-21 11:05:00|2996.3|2990.3|2994.8|2988.8|2996.6|2990.6|2994.6|2988.6|6
1595329800000|2020-07-21 11:10:00|2994.6|2988.6|2993.3|2987.3|2994.6|2988.6|2992.3|2986.3|0
1595330100000|2020-07-21 11:15:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2991.6|2985.6|0
1595330400000|2020-07-21 11:20:00|2991.8|2985.8|2990.3|2984.3|2991.8|2985.8|2989.3|2983.3|17
1595330700000|2020-07-21 11:25:00|2990.6|2984.6|2989.9|2983.9|2991.3|2985.3|2989.8|2983.8|0
1595331000000|2020-07-21 11:30:00|2990.3|2984.3|2991.3|2985.3|2991.3|2985.3|2990.3|2984.3|0
1595331300000|2020-07-21 11:35:00|2992.4|2986.4|2993.6|2987.6|2993.8|2987.8|2992.4|2986.4|32
1595331600000|2020-07-21 11:40:00|2993.3|2987.3|2992.3|2986.3|2993.8|2987.8|2991.3|2985.3|28
1595331900000|2020-07-21 11:45:00|2992.4|2986.4|2993.3|2987.3|2993.8|2987.8|2992.3|2986.3|33
1595332200000|2020-07-21 11:50:00|2992.9|2986.9|2989.3|2983.3|2992.9|2986.9|2988.3|2982.3|2
1595332500000|2020-07-21 11:55:00|2988.7|2982.7|2984.8|2978.8|2988.7|2982.7|2984.2|2978.2|32
1595332800000|2020-07-21 12:00:00|2984.4|2978.4|2984.7|2978.7|2985.2|2979.2|2982.3|2976.3|11
1595333100000|2020-07-21 12:05:00|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2982.2|2976.2|4
1595333400000|2020-07-21 12:10:00|2984.3|2978.3|2987.3|2981.3|2987.3|2981.3|2984.3|2978.3|5
1595333700000|2020-07-21 12:15:00|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2986.7|2980.7|5
1595334000000|2020-07-21 12:20:00|2987.7|2981.7|2991.2|2985.2|2991.3|2985.3|2987.7|2981.7|2
1595334300000|2020-07-21 12:25:00|2990.8|2984.8|2990.7|2984.7|2993.8|2987.8|2990.3|2984.3|5
1595334600000|2020-07-21 12:30:00|2991.3|2985.3|2987.8|2981.8|2991.3|2985.3|2987.8|2981.8|40
1595334900000|2020-07-21 12:35:00|2987.9|2981.9|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|12
1595335200000|2020-07-21 12:40:00|2987.9|2981.9|2988.8|2982.8|2989.2|2983.2|2987.4|2981.4|17
1595338200000|2020-07-21 13:30:00|2989.2|2983.2|3017.9|3011.9|3021.9|3015.9|2989.2|2983.2|3364
1595338500000|2020-07-21 13:35:00|3017.1|3011.1|3010.1|3004.1|3017.6|3011.6|3008.6|3002.6|317
1595338800000|2020-07-21 13:40:00|3010.9|3004.9|3014.9|3008.9|3019.9|3013.9|3009.9|3003.9|393
1595339100000|2020-07-21 13:45:00|3013.9|3007.9|3019.9|3013.9|3020.9|3014.9|3013.9|3007.9|109
1595339400000|2020-07-21 13:50:00|3020.3|3014.3|3028.1|3022.1|3028.1|3022.1|3019.9|3013.9|1242
1595339700000|2020-07-21 13:55:00|3027.9|3021.9|3026.1|3020.1|3027.9|3021.9|3021.9|3015.9|49
1595340000000|2020-07-21 14:00:00|3025.9|3019.9|3020.2|3014.2|3028.1|3022.1|3018.2|3012.2|103
1595340300000|2020-07-21 14:05:00|3020.7|3014.7|3013.6|3007.6|3021.2|3015.2|3012.1|3006.1|218
1595340600000|2020-07-21 14:10:00|3013.5|3007.5|3014|3008|3016|3010|3013|3007|464
1595340900000|2020-07-21 14:15:00|3014.3|3008.3|3018.8|3012.8|3022.3|3016.3|3014.3|3008.3|252
1595341200000|2020-07-21 14:20:00|3018.3|3012.3|3014.1|3008.1|3020.8|3014.8|3013.6|3007.6|302
1595341500000|2020-07-21 14:25:00|3013.7|3007.7|3015.2|3009.2|3018.2|3012.2|3012.2|3006.2|170
1595341800000|2020-07-21 14:30:00|3015.7|3009.7|3019.5|3013.5|3022|3016|3015.2|3009.2|47
1595342100000|2020-07-21 14:35:00|3019.6|3013.6|3017.1|3011.1|3020.1|3014.1|3017|3011|28
1595342400000|2020-07-21 14:40:00|3017.2|3011.2|3019.1|3013.1|3022|3016|3017.2|3011.2|30
1595342700000|2020-07-21 14:45:00|3019|3013|3020.7|3014.7|3021.1|3015.1|3018.1|3012.1|44
1595343000000|2020-07-21 14:50:00|3019.2|3013.2|3020.7|3014.7|3021.2|3015.2|3018.2|3012.2|25
1595343300000|2020-07-21 14:55:00|3020.2|3014.2|3018.6|3012.6|3020.2|3014.2|3017.6|3011.6|28
1595343600000|2020-07-21 15:00:00|3018.2|3012.2|3018.7|3012.7|3019.1|3013.1|3016.6|3010.6|17
1595343900000|2020-07-21 15:05:00|3018.6|3012.6|3017.6|3011.6|3019.7|3013.7|3016.2|3010.2|21
1595344200000|2020-07-21 15:10:00|3017.7|3011.7|3013.1|3007.1|3019|3013|3012.2|3006.2|10
1595344500000|2020-07-21 15:15:00|3012.7|3006.7|3013.1|3007.1|3014.1|3008.1|3012.2|3006.2|21
1595344800000|2020-07-21 15:20:00|3013|3007|3015.6|3009.6|3017.2|3011.2|3012.6|3006.6|119
1595345100000|2020-07-21 15:25:00|3015.2|3009.2|3016.1|3010.1|3017.2|3011.2|3014|3008|12
1595345400000|2020-07-21 15:30:00|3016.2|3010.2|3016.2|3010.2|3016.2|3010.2|3015.1|3009.1|14
1595345700000|2020-07-21 15:35:00|3016.1|3010.1|3019|3013|3019|3013|3016.1|3010.1|187
1595346000000|2020-07-21 15:40:00|3018.2|3012.2|3015|3009|3018.5|3012.5|3012|3006|101
1595346300000|2020-07-21 15:45:00|3015.1|3009.1|3012.5|3006.5|3016.5|3010.5|3012|3006|20
1595346600000|2020-07-21 15:50:00|3012|3006|3015.5|3009.5|3016|3010|3012|3006|46
1595346900000|2020-07-21 15:55:00|3014.6|3008.6|3008.5|3002.5|3014.6|3008.6|3005.5|2999.5|121
1595347200000|2020-07-21 16:00:00|3008.1|3002.1|3006.6|3000.6|3011.1|3005.1|3004|2998|166
1595347500000|2020-07-21 16:05:00|3007|3001|3009|3003|3010.5|3004.5|3006|3000|59
1595347800000|2020-07-21 16:10:00|3008.6|3002.6|3007.5|3001.5|3010.6|3004.6|3005.2|2999.2|103
1595348100000|2020-07-21 16:15:00|3007|3001|3000|2994|3007|3001|2999.5|2993.5|204
1595348400000|2020-07-21 16:20:00|3000.1|2994.1|3004.5|2998.5|3004.5|2998.5|2999.1|2993.1|32
1595348700000|2020-07-21 16:25:00|3004.1|2998.1|3006.1|3000.1|3007.6|3001.6|3004.1|2998.1|36
1595349000000|2020-07-21 16:30:00|3006.5|3000.5|3006.5|3000.5|3008.5|3002.5|3006.1|3000.1|10
1595349300000|2020-07-21 16:35:00|3006.1|3000.1|3002.5|2996.5|3006.1|3000.1|3002.5|2996.5|9
1595349600000|2020-07-21 16:40:00|3002|2996|3001.5|2995.5|3004.1|2998.1|3001.5|2995.5|15
1595349900000|2020-07-21 16:45:00|3000.3|2994.3|2999.6|2993.6|3002.1|2996.1|2999.1|2993.1|11
1595350200000|2020-07-21 16:50:00|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2998|2992|10
1595350500000|2020-07-21 16:55:00|3000.1|2994.1|2997.1|2991.1|3000.1|2994.1|2995.1|2989.1|11
1595350800000|2020-07-21 17:00:00|2997.5|2991.5|2998.1|2992.1|2998.1|2992.1|2996|2990|9
1595351100000|2020-07-21 17:05:00|2998.5|2992.5|3000.1|2994.1|3002.1|2996.1|2996.6|2990.6|61
1595351400000|2020-07-21 17:10:00|3000.6|2994.6|3005.1|2999.1|3006|3000|3000.1|2994.1|108
1595351700000|2020-07-21 17:15:00|3004.6|2998.6|3005.1|2999.1|3008|3002|3003.6|2997.6|95
1595352000000|2020-07-21 17:20:00|3005|2999|3007.6|3001.6|3008|3002|3004.1|2998.1|21
1595352300000|2020-07-21 17:25:00|3007.1|3001.1|3006.6|3000.6|3007.3|3001.3|3006|3000|9
1595352600000|2020-07-21 17:30:00|3006.5|3000.5|3006.1|3000.1|3007.6|3001.6|3005.1|2999.1|7
1595352900000|2020-07-21 17:35:00|3006|3000|3006.5|3000.5|3008.3|3002.3|3004|2998|95
1595353200000|2020-07-21 17:40:00|3006.9|3000.9|3003.6|2997.6|3007|3001|3001|2995|135
1595353500000|2020-07-21 17:45:00|3004|2998|3012|3006|3013|3007|3003.5|2997.5|29
1595353800000|2020-07-21 17:50:00|3011.4|3005.4|3010|3004|3011.4|3005.4|3008|3002|71
1595354100000|2020-07-21 17:55:00|3009.5|3003.5|3007|3001|3011.5|3005.5|3006.5|3000.5|37
1595354400000|2020-07-21 18:00:00|3007.9|3001.9|3006|3000|3009.5|3003.5|3005.7|2999.7|54
1595354700000|2020-07-21 18:05:00|3005.5|2999.5|3010.5|3004.5|3011|3005|3005.2|2999.2|77
1595355000000|2020-07-21 18:10:00|3010.2|3004.2|3012.2|3006.2|3017.5|3011.5|3010|3004|202
1595355300000|2020-07-21 18:15:00|3012|3006|3010|3004|3014.3|3008.3|3008.2|3002.2|436
1595376000000|2020-07-22 00:00:00|3004|2998|3009.5|3003.5|3010.9|3004.9|3000.9|2994.9|87
1595376300000|2020-07-22 00:05:00|3010.4|3004.4|3009.4|3003.4|3010.9|3004.9|3007.5|3001.5|10
1595376600000|2020-07-22 00:10:00|3008.4|3002.4|3011.4|3005.4|3011.9|3005.9|3008.4|3002.4|6
1595376900000|2020-07-22 00:15:00|3011|3005|3013.4|3007.4|3013.9|3007.9|3009.4|3003.4|0
1595377200000|2020-07-22 00:20:00|3012.5|3006.5|3012.4|3006.4|3012.5|3006.5|3011.4|3005.4|0
1595377500000|2020-07-22 00:25:00|3012|3006|3012.4|3006.4|3012.4|3006.4|3011.4|3005.4|0
1595377800000|2020-07-22 00:30:00|3012|3006|3016|3010|3016|3010|3011.3|3005.3|3
1595378100000|2020-07-22 00:35:00|3015.5|3009.5|3014.5|3008.5|3016|3010|3014.4|3008.4|8
1595378400000|2020-07-22 00:40:00|3014.4|3008.4|3015|3009|3015.4|3009.4|3014|3008|0
1595378700000|2020-07-22 00:45:00|3014.5|3008.5|3017.4|3011.4|3017.4|3011.4|3014.4|3008.4|7
1595379000000|2020-07-22 00:50:00|3017|3011|3016.7|3010.7|3017.4|3011.4|3016|3010|80
1595379300000|2020-07-22 00:55:00|3018.2|3012.2|3016.7|3010.7|3018.2|3012.2|3016.2|3010.2|8
1595379600000|2020-07-22 01:00:00|3017|3011|3023.4|3017.4|3024.7|3018.7|3016.4|3010.4|53
1595379900000|2020-07-22 01:05:00|3023.5|3017.5|3027.4|3021.4|3028|3022|3023.4|3017.4|9
1595380200000|2020-07-22 01:10:00|3027|3021|3032.4|3026.4|3033.9|3027.9|3024.5|3018.5|44
1595380500000|2020-07-22 01:15:00|3032.8|3026.8|3032.9|3026.9|3032.9|3026.9|3031|3025|1
1595380800000|2020-07-22 01:20:00|3033.4|3027.4|3032.4|3026.4|3034.9|3028.9|3032|3026|10
1595381100000|2020-07-22 01:25:00|3033.5|3027.5|3034|3028|3034.4|3028.4|3032.4|3026.4|11
1595381400000|2020-07-22 01:30:00|3034.5|3028.5|3039|3033|3040|3034|3033.4|3027.4|24
1595381700000|2020-07-22 01:35:00|3039.7|3033.7|3035.4|3029.4|3041|3035|3034|3028|15
1595382000000|2020-07-22 01:40:00|3035|3029|3036|3030|3036|3030|3034.4|3028.4|1
1595382300000|2020-07-22 01:45:00|3035.7|3029.7|3038|3032|3038.4|3032.4|3035.4|3029.4|2
1595382600000|2020-07-22 01:50:00|3038.2|3032.2|3037.5|3031.5|3038.9|3032.9|3037|3031|1
1595382900000|2020-07-22 01:55:00|3037.7|3031.7|3039|3033|3039|3033|3037|3031|9
1595383200000|2020-07-22 02:00:00|3038.9|3032.9|3040|3034|3040|3034|3037.9|3031.9|0
1595383500000|2020-07-22 02:05:00|3039.9|3033.9|3039.9|3033.9|3040.9|3034.9|3038.9|3032.9|0
1595383800000|2020-07-22 02:10:00|3040|3034|3043.4|3037.4|3044.4|3038.4|3040|3034|18
1595384100000|2020-07-22 02:15:00|3043.8|3037.8|3046|3040|3046.4|3040.4|3043.7|3037.7|0
1595384400000|2020-07-22 02:20:00|3046.9|3040.9|3045.1|3039.1|3046.9|3040.9|3044.1|3038.1|1
1595384700000|2020-07-22 02:25:00|3045.9|3039.9|3045.6|3039.6|3045.9|3039.9|3044.1|3038.1|6
1595385000000|2020-07-22 02:30:00|3045.9|3039.9|3044.6|3038.6|3046.9|3040.9|3044.4|3038.4|2
1595385300000|2020-07-22 02:35:00|3045.1|3039.1|3047.9|3041.9|3047.9|3041.9|3045.1|3039.1|17
1595385600000|2020-07-22 02:40:00|3049.1|3043.1|3047.4|3041.4|3049.1|3043.1|3047.1|3041.1|17
1595385900000|2020-07-22 02:45:00|3047.1|3041.1|3047.1|3041.1|3048.7|3042.7|3046.9|3040.9|2
1595386200000|2020-07-22 02:50:00|3048.1|3042.1|3049.9|3043.9|3049.9|3043.9|3047.9|3041.9|2
1595386500000|2020-07-22 02:55:00|3049.4|3043.4|3047.2|3041.2|3049.4|3043.4|3046.9|3040.9|18
1595386800000|2020-07-22 03:00:00|3047.6|3041.6|3043.9|3037.9|3047.6|3041.6|3042.1|3036.1|44
1595387100000|2020-07-22 03:05:00|3044.1|3038.1|3043.4|3037.4|3045.4|3039.4|3043.4|3037.4|5
1595387400000|2020-07-22 03:10:00|3042.9|3036.9|3043.4|3037.4|3044.4|3038.4|3042.4|3036.4|0
1595387700000|2020-07-22 03:15:00|3043.9|3037.9|3041.4|3035.4|3044.4|3038.4|3040.9|3034.9|3
1595388000000|2020-07-22 03:20:00|3041.1|3035.1|3042.4|3036.4|3042.9|3036.9|3041.1|3035.1|0
1595388300000|2020-07-22 03:25:00|3041.4|3035.4|3041.4|3035.4|3042.9|3036.9|3041.1|3035.1|8
1595388600000|2020-07-22 03:30:00|3041.1|3035.1|3041.4|3035.4|3041.4|3035.4|3041.1|3035.1|0
1595389200000|2020-07-22 03:40:00|3041.1|3035.1|3042.9|3036.9|3042.9|3036.9|3041.1|3035.1|3
1595389500000|2020-07-22 03:45:00|3042.4|3036.4|3043.4|3037.4|3043.4|3037.4|3042.4|3036.4|0
1595389800000|2020-07-22 03:50:00|3042.4|3036.4|3042.4|3036.4|3042.8|3036.8|3042.4|3036.4|0
1595390400000|2020-07-22 04:00:00|3042.6|3036.6|3043.4|3037.4|3043.4|3037.4|3042.6|3036.6|4
1595390700000|2020-07-22 04:05:00|3043.1|3037.1|3042|3036|3043.4|3037.4|3041.9|3035.9|0
1595391000000|2020-07-22 04:10:00|3042.5|3036.5|3042.5|3036.5|3042.6|3036.6|3042.5|3036.5|0
1595391300000|2020-07-22 04:15:00|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|0
1595391600000|2020-07-22 04:20:00|3041.6|3035.6|3041.5|3035.5|3042.1|3036.1|3041.5|3035.5|3
1595391900000|2020-07-22 04:25:00|3041.1|3035.1|3041.5|3035.5|3042.5|3036.5|3041.1|3035.1|0
1595392200000|2020-07-22 04:30:00|3041|3035|3041|3035|3041.5|3035.5|3041|3035|11
1595392500000|2020-07-22 04:35:00|3041.1|3035.1|3040.2|3034.2|3041.1|3035.1|3040.2|3034.2|13
1595392800000|2020-07-22 04:40:00|3039.1|3033.1|3040.1|3034.1|3040.1|3034.1|3039.1|3033.1|7
1595393100000|2020-07-22 04:45:00|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|1
1595393400000|2020-07-22 04:50:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1595393700000|2020-07-22 04:55:00|3039.5|3033.5|3039.5|3033.5|3040|3034|3039.1|3033.1|1
1595394000000|2020-07-22 05:00:00|3039.8|3033.8|3039|3033|3040|3034|3039|3033|1
1595394300000|2020-07-22 05:05:00|3039.1|3033.1|3038.1|3032.1|3039.1|3033.1|3037.1|3031.1|0
1595394600000|2020-07-22 05:10:00|3037.5|3031.5|3038.1|3032.1|3038.1|3032.1|3037.1|3031.1|3
1595394900000|2020-07-22 05:15:00|3037.6|3031.6|3038.5|3032.5|3038.5|3032.5|3037.5|3031.5|0
1595395200000|2020-07-22 05:20:00|3039|3033|3038.6|3032.6|3039.5|3033.5|3038.5|3032.5|5
1595395500000|2020-07-22 05:25:00|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|2
1595395800000|2020-07-22 05:30:00|3039.6|3033.6|3040.5|3034.5|3040.5|3034.5|3039.1|3033.1|1
1595396100000|2020-07-22 05:35:00|3040.3|3034.3|3040|3034|3041.6|3035.6|3039.5|3033.5|0
1595396400000|2020-07-22 05:40:00|3039.5|3033.5|3038.5|3032.5|3040|3034|3038.5|3032.5|3
1595396700000|2020-07-22 05:45:00|3038.8|3032.8|3038|3032|3040|3034|3036.7|3030.7|0
1595397000000|2020-07-22 05:50:00|3037.5|3031.5|3040.5|3034.5|3040.5|3034.5|3037.5|3031.5|3
1595397300000|2020-07-22 05:55:00|3039.5|3033.5|3040.5|3034.5|3040.5|3034.5|3039.5|3033.5|0
1595397600000|2020-07-22 06:00:00|3040.3|3034.3|3038|3032|3041|3035|3037|3031|0
1595397900000|2020-07-22 06:05:00|3038.3|3032.3|3037.5|3031.5|3038.5|3032.5|3037|3031|0
1595398200000|2020-07-22 06:10:00|3036.6|3030.6|3036.6|3030.6|3037.5|3031.5|3036.6|3030.6|0
1595398500000|2020-07-22 06:15:00|3036.8|3030.8|3036.5|3030.5|3038.5|3032.5|3036.1|3030.1|3
1595398800000|2020-07-22 06:20:00|3036.9|3030.9|3037.5|3031.5|3039.5|3033.5|3036.1|3030.1|0
1595399100000|2020-07-22 06:25:00|3036.6|3030.6|3034.5|3028.5|3037.5|3031.5|3031.5|3025.5|15
1595399400000|2020-07-22 06:30:00|3034.1|3028.1|3034.5|3028.5|3036.5|3030.5|3032.5|3026.5|3
1595399700000|2020-07-22 06:35:00|3034.9|3028.9|3033.5|3027.5|3035.5|3029.5|3032.5|3026.5|0
1595400000000|2020-07-22 06:40:00|3032.5|3026.5|3027.5|3021.5|3033|3027|3027|3021|5
1595400300000|2020-07-22 06:45:00|3027.1|3021.1|3017.5|3011.5|3027.5|3021.5|3016.5|3010.5|71
1595400600000|2020-07-22 06:50:00|3018.5|3012.5|3012|3006|3020.5|3014.5|3010.5|3004.5|44
1595400900000|2020-07-22 06:55:00|3011.1|3005.1|3014.5|3008.5|3015.4|3009.4|3011|3005|29
1595401200000|2020-07-22 07:00:00|3015|3009|3014.6|3008.6|3015.5|3009.5|3011.5|3005.5|6
1595401500000|2020-07-22 07:05:00|3015|3009|3021.1|3015.1|3021.5|3015.5|3015|3009|48
1595401800000|2020-07-22 07:10:00|3020.6|3014.6|3023.5|3017.5|3023.5|3017.5|3020.6|3014.6|24
1595402100000|2020-07-22 07:15:00|3023.6|3017.6|3019|3013|3024.6|3018.6|3019|3013|18
1595402400000|2020-07-22 07:20:00|3018.5|3012.5|3015.5|3009.5|3019.6|3013.6|3015.5|3009.5|19
1595402700000|2020-07-22 07:25:00|3015.1|3009.1|3006.5|3000.5|3015.1|3009.1|3005.4|2999.4|31
1595403000000|2020-07-22 07:30:00|3006.1|3000.1|3004.1|2998.1|3011.6|3005.6|3003.8|2997.8|4
1595403300000|2020-07-22 07:35:00|3002.1|2996.1|2993.6|2987.6|3003.6|2997.6|2992.1|2986.1|56
1595403600000|2020-07-22 07:40:00|2992.1|2986.1|2991.1|2985.1|2996.3|2990.3|2988.1|2982.1|34
1595403900000|2020-07-22 07:45:00|2990.8|2984.8|2986.3|2980.3|2991.1|2985.1|2985.3|2979.3|31
1595404200000|2020-07-22 07:50:00|2986.6|2980.6|2985.3|2979.3|2987.3|2981.3|2984.3|2978.3|32
1595404500000|2020-07-22 07:55:00|2985.2|2979.2|2974.8|2968.8|2985.3|2979.3|2974.3|2968.3|58
1595404800000|2020-07-22 08:00:00|2974.7|2968.7|2979.3|2973.3|2979.3|2973.3|2973.3|2967.3|33
1595405100000|2020-07-22 08:05:00|2980.2|2974.2|2975.8|2969.8|2980.2|2974.2|2973.8|2967.8|25
1595405400000|2020-07-22 08:10:00|2975.4|2969.4|2976.2|2970.2|2976.2|2970.2|2974.3|2968.3|6
1595405700000|2020-07-22 08:15:00|2976.3|2970.3|2972.7|2966.7|2976.3|2970.3|2972|2966|41
1595406000000|2020-07-22 08:20:00|2972.3|2966.3|2967|2961|2973|2967|2967|2961|72
1595406300000|2020-07-22 08:25:00|2967.2|2961.2|2973|2967|2973.7|2967.7|2967.2|2961.2|18
1595406600000|2020-07-22 08:30:00|2972.3|2966.3|2978.3|2972.3|2978.3|2972.3|2971.7|2965.7|175
1595406900000|2020-07-22 08:35:00|2978.2|2972.2|2972.2|2966.2|2978.3|2972.3|2971.8|2965.8|13
1595407200000|2020-07-22 08:40:00|2971.8|2965.8|2973.8|2967.8|2976.3|2970.3|2970.8|2964.8|45
1595407500000|2020-07-22 08:45:00|2973.4|2967.4|2971.3|2965.3|2973.4|2967.4|2968.8|2962.8|7
1595407800000|2020-07-22 08:50:00|2971.7|2965.7|2975.7|2969.7|2975.7|2969.7|2971.3|2965.3|4
1595408100000|2020-07-22 08:55:00|2978.8|2972.8|2982.7|2976.7|2982.7|2976.7|2975.8|2969.8|16
1595408400000|2020-07-22 09:00:00|2982.3|2976.3|2983.8|2977.8|2984.2|2978.2|2981.2|2975.2|22
1595408700000|2020-07-22 09:05:00|2982.8|2976.8|2979.8|2973.8|2983.8|2977.8|2978.3|2972.3|12
1595409000000|2020-07-22 09:10:00|2979.7|2973.7|2982.8|2976.8|2983.2|2977.2|2978.3|2972.3|3
1595409300000|2020-07-22 09:15:00|2983.8|2977.8|2982.8|2976.8|2984.8|2978.8|2982.3|2976.3|13
1595409600000|2020-07-22 09:20:00|2982.4|2976.4|2980.8|2974.8|2982.8|2976.8|2978.8|2972.8|21
1595409900000|2020-07-22 09:25:00|2981.2|2975.2|2975.8|2969.8|2981.3|2975.3|2972.3|2966.3|26
1595410200000|2020-07-22 09:30:00|2975.7|2969.7|2980.8|2974.8|2980.8|2974.8|2975.3|2969.3|0
1595410500000|2020-07-22 09:35:00|2979.7|2973.7|2982.7|2976.7|2982.7|2976.7|2978.2|2972.2|5
1595410800000|2020-07-22 09:40:00|2982.2|2976.2|2979.8|2973.8|2982.5|2976.5|2979.7|2973.7|0
1595411100000|2020-07-22 09:45:00|2980.2|2974.2|2981.8|2975.8|2983.3|2977.3|2979.8|2973.8|45
1595411400000|2020-07-22 09:50:00|2982.8|2976.8|2981.2|2975.2|2983.3|2977.3|2981.2|2975.2|1
1595411700000|2020-07-22 09:55:00|2981.3|2975.3|2981.7|2975.7|2982.1|2976.1|2980.8|2974.8|1
1595412000000|2020-07-22 10:00:00|2981.2|2975.2|2981.2|2975.2|2981.2|2975.2|2980.2|2974.2|0
1595412300000|2020-07-22 10:05:00|2980.7|2974.7|2975.6|2969.6|2980.8|2974.8|2974.6|2968.6|27
1595412600000|2020-07-22 10:10:00|2975.7|2969.7|2976.2|2970.2|2976.7|2970.7|2975.2|2969.2|52
1595412900000|2020-07-22 10:15:00|2976.7|2970.7|2978.3|2972.3|2978.3|2972.3|2976.2|2970.2|24
1595413200000|2020-07-22 10:20:00|2977.8|2971.8|2973.3|2967.3|2980.8|2974.8|2973.2|2967.2|82
1595413500000|2020-07-22 10:25:00|2973.2|2967.2|2975.8|2969.8|2976.3|2970.3|2972.3|2966.3|5
1595413800000|2020-07-22 10:30:00|2976.5|2970.5|2974.8|2968.8|2976.8|2970.8|2973.8|2967.8|0
1595414100000|2020-07-22 10:35:00|2974.7|2968.7|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|4
1595414400000|2020-07-22 10:40:00|2975.2|2969.2|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|0
1595414700000|2020-07-22 10:45:00|2976.2|2970.2|2973.2|2967.2|2977.8|2971.8|2973.2|2967.2|2
1595415000000|2020-07-22 10:50:00|2973.7|2967.7|2973.2|2967.2|2974.8|2968.8|2973.2|2967.2|3
1595415300000|2020-07-22 10:55:00|2973.7|2967.7|2974.7|2968.7|2974.8|2968.8|2973.7|2967.7|0
1595415600000|2020-07-22 11:00:00|2974.6|2968.6|2974.7|2968.7|2975.8|2969.8|2973.1|2967.1|5
1595415900000|2020-07-22 11:05:00|2974.6|2968.6|2972.8|2966.8|2974.8|2968.8|2972.2|2966.2|3
1595416200000|2020-07-22 11:10:00|2972.7|2966.7|2973.8|2967.8|2974.7|2968.7|2972.2|2966.2|5
1595416500000|2020-07-22 11:15:00|2973.5|2967.5|2972.2|2966.2|2973.8|2967.8|2972.1|2966.1|2
1595416800000|2020-07-22 11:20:00|2970.7|2964.7|2970.2|2964.2|2971.2|2965.2|2968.4|2962.4|10
1595417100000|2020-07-22 11:25:00|2971.1|2965.1|2973.7|2967.7|2973.7|2967.7|2971.1|2965.1|1
1595417400000|2020-07-22 11:30:00|2973.6|2967.6|2974.4|2968.4|2974.4|2968.4|2972.7|2966.7|6
1595417700000|2020-07-22 11:35:00|2973.4|2967.4|2974.7|2968.7|2974.7|2968.7|2973.2|2967.2|13
1595418000000|2020-07-22 11:40:00|2974.4|2968.4|2977.4|2971.4|2977.9|2971.9|2973.2|2967.2|181
1595418300000|2020-07-22 11:45:00|2978.4|2972.4|2976.9|2970.9|2978.4|2972.4|2976.4|2970.4|27
1595418600000|2020-07-22 11:50:00|2977.2|2971.2|2973.4|2967.4|2977.2|2971.2|2973.2|2967.2|6
1595418900000|2020-07-22 11:55:00|2973.2|2967.2|2976.9|2970.9|2976.9|2970.9|2972.9|2966.9|18
1595419200000|2020-07-22 12:00:00|2976.5|2970.5|2975.9|2969.9|2977.4|2971.4|2973.9|2967.9|1
1595419500000|2020-07-22 12:05:00|2976.2|2970.2|2976.7|2970.7|2977.4|2971.4|2973.9|2967.9|54
1595419800000|2020-07-22 12:10:00|2976.4|2970.4|2977.2|2971.2|2979.4|2973.4|2975.9|2969.9|5
1595420100000|2020-07-22 12:15:00|2977.4|2971.4|2978.2|2972.2|2979.2|2973.2|2977.2|2971.2|10
1595420400000|2020-07-22 12:20:00|2977.2|2971.2|2980.2|2974.2|2980.2|2974.2|2977.2|2971.2|2
1595420700000|2020-07-22 12:25:00|2979.9|2973.9|2980.9|2974.9|2981.9|2975.9|2979.2|2973.2|49
1595421000000|2020-07-22 12:30:00|2981.2|2975.2|2989.9|2983.9|2990.4|2984.4|2980.4|2974.4|41
1595421300000|2020-07-22 12:35:00|2990.7|2984.7|2996.6|2990.6|2996.7|2990.7|2990.2|2984.2|277
1595421600000|2020-07-22 12:40:00|2996.2|2990.2|2998.2|2992.2|2998.4|2992.4|2996.2|2990.2|45
1595424600000|2020-07-22 13:30:00|2998.4|2992.4|2995.8|2989.8|3011.1|3005.1|2994.1|2988.1|223
1595424900000|2020-07-22 13:35:00|2996.1|2990.1|2993.4|2987.4|2998.9|2992.9|2992.3|2986.3|126
1595425200000|2020-07-22 13:40:00|2994.4|2988.4|2998.9|2992.9|2998.9|2992.9|2994.4|2988.4|90
1595425500000|2020-07-22 13:45:00|2998.4|2992.4|3001.4|2995.4|3002.4|2996.4|2995.3|2989.3|223
1595425800000|2020-07-22 13:50:00|3001.9|2995.9|3006.5|3000.5|3007.4|3001.4|3000.4|2994.4|691
1595426100000|2020-07-22 13:55:00|3006.9|3000.9|2995.4|2989.4|3006.9|3000.9|2995.4|2989.4|124
1595426400000|2020-07-22 14:00:00|2996.4|2990.4|2991.9|2985.9|2996.4|2990.4|2987.5|2981.5|73
1595426700000|2020-07-22 14:05:00|2991.5|2985.5|2987.9|2981.9|2992.4|2986.4|2987.4|2981.4|95
1595427000000|2020-07-22 14:10:00|2987.5|2981.5|2983.5|2977.5|2989|2983|2982.4|2976.4|101
1595427300000|2020-07-22 14:15:00|2983.4|2977.4|2979.9|2973.9|2985.3|2979.3|2979.5|2973.5|262
1595427600000|2020-07-22 14:20:00|2979.5|2973.5|2980.9|2974.9|2984.9|2978.9|2978.9|2972.9|116
1595427900000|2020-07-22 14:25:00|2980.5|2974.5|2979.4|2973.4|2982.4|2976.4|2978.4|2972.4|76
1595428200000|2020-07-22 14:30:00|2979.9|2973.9|2978.9|2972.9|2979.9|2973.9|2977.4|2971.4|52
1595428500000|2020-07-22 14:35:00|2978.6|2972.6|2989.1|2983.1|2989.9|2983.9|2978.4|2972.4|53
1595428800000|2020-07-22 14:40:00|2989.4|2983.4|2993.3|2987.3|2994.1|2988.1|2988.9|2982.9|521
1595429100000|2020-07-22 14:45:00|2993.4|2987.4|2989.8|2983.8|2995.3|2989.3|2989.8|2983.8|54
1595429400000|2020-07-22 14:50:00|2989.4|2983.4|2988.9|2982.9|2989.9|2983.9|2983.8|2977.8|309
1595429700000|2020-07-22 14:55:00|2988.4|2982.4|2987.9|2981.9|2988.9|2982.9|2985.9|2979.9|18
1595430000000|2020-07-22 15:00:00|2987.8|2981.8|2982.9|2976.9|2988.8|2982.8|2982.4|2976.4|17
1595430300000|2020-07-22 15:05:00|2982.8|2976.8|2984.9|2978.9|2985.1|2979.1|2982.3|2976.3|1854
1595430600000|2020-07-22 15:10:00|2984.5|2978.5|2980.1|2974.1|2985|2979|2979.8|2973.8|815
1595430900000|2020-07-22 15:15:00|2979.8|2973.8|2980.8|2974.8|2983.1|2977.1|2979.8|2973.8|34
1595431200000|2020-07-22 15:20:00|2980.6|2974.6|2983.1|2977.1|2983.6|2977.6|2979.3|2973.3|56
1595431500000|2020-07-22 15:25:00|2982.6|2976.6|2980.8|2974.8|2983.6|2977.6|2978.1|2972.1|22
1595431800000|2020-07-22 15:30:00|2981.1|2975.1|2984.3|2978.3|2984.3|2978.3|2979.1|2973.1|163
1595432100000|2020-07-22 15:35:00|2983.9|2977.9|2984.8|2978.8|2987.3|2981.3|2982.8|2976.8|35
1595432400000|2020-07-22 15:40:00|2984.7|2978.7|2988.2|2982.2|2988.8|2982.8|2984.7|2978.7|17
1595432700000|2020-07-22 15:45:00|2987.8|2981.8|2996.7|2990.7|2997.3|2991.3|2987.8|2981.8|71
1595433000000|2020-07-22 15:50:00|2996.3|2990.3|2999.3|2993.3|3000.2|2994.2|2995.3|2989.3|76
1595433300000|2020-07-22 15:55:00|2999.2|2993.2|2999.8|2993.8|3001.2|2995.2|2998.8|2992.8|44
1595433600000|2020-07-22 16:00:00|2999.7|2993.7|3001.8|2995.8|3002.2|2996.2|2998.8|2992.8|28
1595433900000|2020-07-22 16:05:00|3002.2|2996.2|3003.2|2997.2|3003.8|2997.8|3001.3|2995.3|32
1595434200000|2020-07-22 16:10:00|3003.3|2997.3|3006.2|3000.2|3006.3|3000.3|3003.3|2997.3|18
1595434500000|2020-07-22 16:15:00|3005.3|2999.3|3002.8|2996.8|3006.2|3000.2|3001.3|2995.3|45
1595434800000|2020-07-22 16:20:00|3002.3|2996.3|3000.3|2994.3|3002.8|2996.8|2999.8|2993.8|37
1595435100000|2020-07-22 16:25:00|3000.4|2994.4|3002.4|2996.4|3002.8|2996.8|2999.8|2993.8|428
1595435400000|2020-07-22 16:30:00|3002.8|2996.8|2999.4|2993.4|3003.3|2997.3|2999.4|2993.4|19
1595435700000|2020-07-22 16:35:00|2999.8|2993.8|2999.5|2993.5|3001.4|2995.4|2999.3|2993.3|24
1595436000000|2020-07-22 16:40:00|2998.5|2992.5|2999.5|2993.5|3000|2994|2996.5|2990.5|26
1595436300000|2020-07-22 16:45:00|3000|2994|3006.5|3000.5|3007.5|3001.5|3000|2994|67
1595436600000|2020-07-22 16:50:00|3006.3|3000.3|3004.5|2998.5|3006.5|3000.5|3003.5|2997.5|9
1595436900000|2020-07-22 16:55:00|3004|2998|3004|2998|3005.5|2999.5|3003.5|2997.5|7
1595437200000|2020-07-22 17:00:00|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3002.5|2996.5|23
1595437500000|2020-07-22 17:05:00|3004.2|2998.2|3003.3|2997.3|3005.5|2999.5|3003|2997|30
1595437800000|2020-07-22 17:10:00|3004.2|2998.2|3003|2997|3004.5|2998.5|3001.8|2995.8|10
1595438100000|2020-07-22 17:15:00|3002.8|2996.8|3001|2995|3002.8|2996.8|3000.5|2994.5|13
1595438400000|2020-07-22 17:20:00|3001.3|2995.3|3000|2994|3001.3|2995.3|2999.2|2993.2|6
1595438700000|2020-07-22 17:25:00|3000.3|2994.3|3001.3|2995.3|3001.5|2995.5|2999.5|2993.5|142
1595439000000|2020-07-22 17:30:00|3001|2995|3001.5|2995.5|3002.5|2996.5|3000.5|2994.5|4
1595439300000|2020-07-22 17:35:00|3002.3|2996.3|3003|2997|3003.3|2997.3|3000.3|2994.3|42
1595439600000|2020-07-22 17:40:00|3003.3|2997.3|3006|3000|3006.3|3000.3|3003|2997|192
1595439900000|2020-07-22 17:45:00|3005.3|2999.3|2998.8|2992.8|3006.5|3000.5|2998.5|2992.5|64
1595440200000|2020-07-22 17:50:00|2998.5|2992.5|2998.8|2992.8|2999.5|2993.5|2998.2|2992.2|20
1595440500000|2020-07-22 17:55:00|2998.5|2992.5|2999.3|2993.3|2999.5|2993.5|2997.5|2991.5|54
1595440800000|2020-07-22 18:00:00|2999|2993|2998.8|2992.8|3000.2|2994.2|2998|2992|41
1595441100000|2020-07-22 18:05:00|2998.5|2992.5|3002.5|2996.5|3002.7|2996.7|2998.3|2992.3|77
1595441400000|2020-07-22 18:10:00|3003.5|2997.5|3000.5|2994.5|3004.5|2998.5|2997.5|2991.5|470
1595441700000|2020-07-22 18:15:00|3000.8|2994.8|2998.7|2992.7|3001.7|2995.7|2998.7|2992.7|220
1595462400000|2020-07-23 00:00:00|3000.8|2994.8|3004.1|2998.1|3007.4|3001.4|2998.8|2992.8|19
1595462700000|2020-07-23 00:05:00|3003.9|2997.9|3003.1|2997.1|3004.6|2998.6|3002.7|2996.7|5
1595463000000|2020-07-23 00:10:00|3002.9|2996.9|2998.1|2992.1|3003.4|2997.4|2997.6|2991.6|2
1595463300000|2020-07-23 00:15:00|2997.6|2991.6|2997.4|2991.4|2998.1|2992.1|2997.4|2991.4|1
1595463600000|2020-07-23 00:20:00|2998.4|2992.4|2998|2992|2998.4|2992.4|2997.4|2991.4|2
1595463900000|2020-07-23 00:25:00|2997.8|2991.8|2993.8|2987.8|2999.1|2993.1|2993.5|2987.5|27
1595464200000|2020-07-23 00:30:00|2993.7|2987.7|2995.8|2989.8|2995.8|2989.8|2992.8|2986.8|3
1595464500000|2020-07-23 00:35:00|2995.7|2989.7|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|1
1595464800000|2020-07-23 00:40:00|2995.7|2989.7|2995.8|2989.8|2995.8|2989.8|2994.7|2988.7|3
1595465100000|2020-07-23 00:45:00|2995.5|2989.5|2993.8|2987.8|2995.8|2989.8|2993.3|2987.3|4
1595465400000|2020-07-23 00:50:00|2993.3|2987.3|2990.8|2984.8|2993.8|2987.8|2990.8|2984.8|0
1595465700000|2020-07-23 00:55:00|2990.5|2984.5|2991.8|2985.8|2991.8|2985.8|2988.8|2982.8|5
1595466000000|2020-07-23 01:00:00|2990.8|2984.8|3000.8|2994.8|3000.8|2994.8|2990.8|2984.8|14
1595466300000|2020-07-23 01:05:00|2999.8|2993.8|2997.8|2991.8|3000.8|2994.8|2997.5|2991.5|5
1595466600000|2020-07-23 01:10:00|2998.3|2992.3|3000.8|2994.8|3000.8|2994.8|2997.6|2991.6|0
1595466900000|2020-07-23 01:15:00|3000.5|2994.5|2997.8|2991.8|3000.5|2994.5|2997|2991|2
1595467200000|2020-07-23 01:20:00|2997.5|2991.5|2995|2989|2997.5|2991.5|2993.8|2987.8|1
1595467500000|2020-07-23 01:25:00|2994.6|2988.6|2994|2988|2995.3|2989.3|2992.3|2986.3|2
1595467800000|2020-07-23 01:30:00|2994.3|2988.3|2996.5|2990.5|2997.8|2991.8|2994.3|2988.3|2
1595468100000|2020-07-23 01:35:00|2996.1|2990.1|2999.3|2993.3|2999.3|2993.3|2996|2990|1
1595468400000|2020-07-23 01:40:00|2999|2993|2999.3|2993.3|3000.3|2994.3|2997.5|2991.5|0
1595468700000|2020-07-23 01:45:00|2999.8|2993.8|2996.1|2990.1|2999.8|2993.8|2996.1|2990.1|3
1595469000000|2020-07-23 01:50:00|2996.8|2990.8|2997.5|2991.5|2998.8|2992.8|2994.3|2988.3|14
1595469300000|2020-07-23 01:55:00|2998|2992|2996.8|2990.8|2998|2992|2995.8|2989.8|5
1595469600000|2020-07-23 02:00:00|2996.5|2990.5|2993.8|2987.8|2996.8|2990.8|2993.5|2987.5|6
1595469900000|2020-07-23 02:05:00|2993.3|2987.3|2991|2985|2993.5|2987.5|2988.8|2982.8|9
1595470200000|2020-07-23 02:10:00|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2988|2982|28
1595470500000|2020-07-23 02:15:00|2990|2984|2990.5|2984.5|2991.5|2985.5|2990|2984|1
1595470800000|2020-07-23 02:20:00|2990.3|2984.3|2988.8|2982.8|2990.3|2984.3|2988.8|2982.8|0
1595471100000|2020-07-23 02:25:00|2988|2982|2988|2982|2988.5|2982.5|2988|2982|14
1595471400000|2020-07-23 02:30:00|2988.3|2982.3|2988.3|2982.3|2991.5|2985.5|2988|2982|8
1595471700000|2020-07-23 02:35:00|2987.5|2981.5|2981.3|2975.3|2987.5|2981.5|2981.3|2975.3|9
1595472000000|2020-07-23 02:40:00|2980.8|2974.8|2979|2973|2981.3|2975.3|2979|2973|57
1595472300000|2020-07-23 02:45:00|2978.5|2972.5|2971.8|2965.8|2978.8|2972.8|2970.3|2964.3|42
1595472600000|2020-07-23 02:50:00|2971.3|2965.3|2971.3|2965.3|2973.3|2967.3|2969.3|2963.3|75
1595472900000|2020-07-23 02:55:00|2970.8|2964.8|2970.8|2964.8|2971.8|2965.8|2969.3|2963.3|3
1595473200000|2020-07-23 03:00:00|2970.5|2964.5|2972.9|2966.9|2973.4|2967.4|2969.3|2963.3|5
1595473500000|2020-07-23 03:05:00|2973.4|2967.4|2974.9|2968.9|2977.9|2971.9|2973.4|2967.4|11
1595473800000|2020-07-23 03:10:00|2975.9|2969.9|2973.9|2967.9|2976|2970|2973.9|2967.9|5
1595474100000|2020-07-23 03:15:00|2974|2968|2978.4|2972.4|2979.1|2973.1|2974|2968|7
1595474400000|2020-07-23 03:20:00|2978.9|2972.9|2978.9|2972.9|2982.9|2976.9|2977.9|2971.9|7
1595474700000|2020-07-23 03:25:00|2978.5|2972.5|2981|2975|2981.9|2975.9|2977.9|2971.9|8
1595475000000|2020-07-23 03:30:00|2981.4|2975.4|2980.9|2974.9|2982.9|2976.9|2979.9|2973.9|3
1595475300000|2020-07-23 03:35:00|2980.4|2974.4|2979.9|2973.9|2980.9|2974.9|2979.5|2973.5|4
1595475600000|2020-07-23 03:40:00|2980.2|2974.2|2980.5|2974.5|2980.5|2974.5|2978.5|2972.5|4
1595475900000|2020-07-23 03:45:00|2980.2|2974.2|2978.9|2972.9|2980.2|2974.2|2978.5|2972.5|2
1595476200000|2020-07-23 03:50:00|2978.7|2972.7|2977.9|2971.9|2978.7|2972.7|2977.4|2971.4|0
1595476500000|2020-07-23 03:55:00|2978|2972|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|0
1595476800000|2020-07-23 04:00:00|2978.2|2972.2|2978|2972|2979.9|2973.9|2977.9|2971.9|1
1595477100000|2020-07-23 04:05:00|2978.2|2972.2|2978.9|2972.9|2978.9|2972.9|2978.2|2972.2|0
1595477400000|2020-07-23 04:10:00|2978.4|2972.4|2976.9|2970.9|2978.4|2972.4|2976.9|2970.9|0
1595477700000|2020-07-23 04:15:00|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|0
1595478300000|2020-07-23 04:25:00|2976|2970|2976.9|2970.9|2977.9|2971.9|2975.9|2969.9|0
1595478600000|2020-07-23 04:30:00|2977|2971|2979.9|2973.9|2979.9|2973.9|2977|2971|5
1595478900000|2020-07-23 04:35:00|2981|2975|2981|2975|2981|2975|2980|2974|0
1595479200000|2020-07-23 04:40:00|2980.9|2974.9|2982.9|2976.9|2983.9|2977.9|2980.9|2974.9|2
1595479500000|2020-07-23 04:45:00|2981.9|2975.9|2981.9|2975.9|2982|2976|2981.9|2975.9|0
1595479800000|2020-07-23 04:50:00|2980.9|2974.9|2981.9|2975.9|2981.9|2975.9|2980|2974|0
1595480400000|2020-07-23 05:00:00|2979.9|2973.9|2977.9|2971.9|2979.9|2973.9|2977.7|2971.7|3
1595480700000|2020-07-23 05:05:00|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|0
1595481000000|2020-07-23 05:10:00|2978|2972|2979.9|2973.9|2980|2974|2977.9|2971.9|1
1595481300000|2020-07-23 05:15:00|2980|2974|2980.9|2974.9|2980.9|2974.9|2979.9|2973.9|0
1595481600000|2020-07-23 05:20:00|2979.9|2973.9|2980|2974|2980.4|2974.4|2979.9|2973.9|0
1595481900000|2020-07-23 05:25:00|2980.4|2974.4|2979.9|2973.9|2980.9|2974.9|2979.9|2973.9|4
1595482200000|2020-07-23 05:30:00|2980|2974|2984.9|2978.9|2985.9|2979.9|2978.9|2972.9|9
1595482500000|2020-07-23 05:35:00|2984.2|2978.2|2981|2975|2985|2979|2980.9|2974.9|1
1595482800000|2020-07-23 05:40:00|2979.9|2973.9|2987.9|2981.9|2987.9|2981.9|2979.9|2973.9|2
1595483100000|2020-07-23 05:45:00|2987.5|2981.5|2990.9|2984.9|2990.9|2984.9|2986.9|2980.9|5
1595483400000|2020-07-23 05:50:00|2990.5|2984.5|2990.5|2984.5|2990.9|2984.9|2988.9|2982.9|8
1595483700000|2020-07-23 05:55:00|2990.9|2984.9|2992.9|2986.9|2993.4|2987.4|2990.9|2984.9|1
1595484000000|2020-07-23 06:00:00|2992.4|2986.4|2994.9|2988.9|2994.9|2988.9|2991.1|2985.1|3
1595484300000|2020-07-23 06:05:00|2995.9|2989.9|2991.9|2985.9|2997.4|2991.4|2991.9|2985.9|6
1595484600000|2020-07-23 06:10:00|2992.1|2986.1|2996.9|2990.9|2996.9|2990.9|2992.1|2986.1|4
1595484900000|2020-07-23 06:15:00|2996.6|2990.6|2992.4|2986.4|2996.9|2990.9|2992.4|2986.4|1
1595485200000|2020-07-23 06:20:00|2992.6|2986.6|2994.4|2988.4|2994.9|2988.9|2992.6|2986.6|0
1595485500000|2020-07-23 06:25:00|2994.8|2988.8|2993.9|2987.9|2994.9|2988.9|2992.9|2986.9|0
1595485800000|2020-07-23 06:30:00|2994.9|2988.9|2997.9|2991.9|2997.9|2991.9|2994.2|2988.2|4
1595486100000|2020-07-23 06:35:00|2998.3|2992.3|3001.9|2995.9|3002.9|2996.9|2998.3|2992.3|12
1595486400000|2020-07-23 06:40:00|3002.1|2996.1|3000.9|2994.9|3003.1|2997.1|2999.9|2993.9|4
1595486700000|2020-07-23 06:45:00|3001.2|2995.2|3005.9|2999.9|3007.6|3001.6|3001.2|2995.2|13
1595487000000|2020-07-23 06:50:00|3006.1|3000.1|3007.9|3001.9|3008.4|3002.4|3004.9|2998.9|4
1595487300000|2020-07-23 06:55:00|3007.6|3001.6|3009.9|3003.9|3011.6|3005.6|3005.9|2999.9|10
1595487600000|2020-07-23 07:00:00|3009.8|3003.8|3009.1|3003.1|3009.9|3003.9|3006.9|3000.9|68
1595487900000|2020-07-23 07:05:00|3008.7|3002.7|3005.9|2999.9|3014.1|3008.1|3004.2|2998.2|41
1595488200000|2020-07-23 07:10:00|3005.6|2999.6|3003.4|2997.4|3006.1|3000.1|3002.4|2996.4|23
1595488500000|2020-07-23 07:15:00|3002.9|2996.9|3001.9|2995.9|3002.9|2996.9|3000.9|2994.9|4
1595488800000|2020-07-23 07:20:00|3001.6|2995.6|3002.9|2996.9|3005.9|2999.9|3000.6|2994.6|26
1595489100000|2020-07-23 07:25:00|3003.1|2997.1|3001.6|2995.6|3005.1|2999.1|3001.6|2995.6|0
1595489400000|2020-07-23 07:30:00|3001.9|2995.9|3001.9|2995.9|3002.1|2996.1|3000.9|2994.9|4
1595489700000|2020-07-23 07:35:00|3001.6|2995.6|2994.9|2988.9|3001.9|2995.9|2994.6|2988.6|123
1595490000000|2020-07-23 07:40:00|2993.9|2987.9|2998.4|2992.4|2999.9|2993.9|2993.9|2987.9|23
1595490300000|2020-07-23 07:45:00|2998.9|2992.9|3002.4|2996.4|3002.4|2996.4|2998.6|2992.6|16
1595490600000|2020-07-23 07:50:00|3002.9|2996.9|3001.1|2995.1|3003.4|2997.4|3001.1|2995.1|17
1595490900000|2020-07-23 07:55:00|3001.4|2995.4|3003.1|2997.1|3004.6|2998.6|3001.4|2995.4|14
1595491200000|2020-07-23 08:00:00|3003.4|2997.4|3007.9|3001.9|3008.1|3002.1|3003.4|2997.4|125
1595491500000|2020-07-23 08:05:00|3007.6|3001.6|3012.4|3006.4|3013.9|3007.9|3007.6|3001.6|14
1595491800000|2020-07-23 08:10:00|3012.1|3006.1|3014.6|3008.6|3016.1|3010.1|3011.9|3005.9|54
1595492100000|2020-07-23 08:15:00|3015.1|3009.1|3014.1|3008.1|3016.4|3010.4|3012.4|3006.4|10
1595492400000|2020-07-23 08:20:00|3013.9|3007.9|3017.9|3011.9|3019.4|3013.4|3013.9|3007.9|54
1595492700000|2020-07-23 08:25:00|3018.1|3012.1|3021.9|3015.9|3022.4|3016.4|3018.1|3012.1|104
1595493000000|2020-07-23 08:30:00|3022.1|3016.1|3020.4|3014.4|3022.9|3016.9|3018.6|3012.6|78
1595493300000|2020-07-23 08:35:00|3019.9|3013.9|3021.4|3015.4|3024.6|3018.6|3019.4|3013.4|54
1595493600000|2020-07-23 08:40:00|3021.9|3015.9|3023.9|3017.9|3025.1|3019.1|3019.1|3013.1|81
1595493900000|2020-07-23 08:45:00|3023.4|3017.4|3025|3019|3028|3022|3023.4|3017.4|24
1595494200000|2020-07-23 08:50:00|3024|3018|3022|3016|3024|3018|3020.8|3014.8|2
1595494500000|2020-07-23 08:55:00|3020.5|3014.5|3022|3016|3024.5|3018.5|3019.6|3013.6|24
1595494800000|2020-07-23 09:00:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3019.5|3013.5|51
1595495100000|2020-07-23 09:05:00|3022.1|3016.1|3024.6|3018.6|3024.6|3018.6|3022.1|3016.1|69
1595495400000|2020-07-23 09:10:00|3024.5|3018.5|3020.6|3014.6|3025|3019|3020.6|3014.6|12
1595495700000|2020-07-23 09:15:00|3021|3015|3020.6|3014.6|3023|3017|3019.1|3013.1|1
1595496000000|2020-07-23 09:20:00|3021|3015|3017.6|3011.6|3021|3015|3015.6|3009.6|13
1595496300000|2020-07-23 09:25:00|3017|3011|3021|3015|3021.1|3015.1|3017|3011|5
1595496600000|2020-07-23 09:30:00|3020.8|3014.8|3018|3012|3021|3015|3018|3012|0
1595496900000|2020-07-23 09:35:00|3017.8|3011.8|3020|3014|3020|3014|3017.5|3011.5|23
1595497200000|2020-07-23 09:40:00|3019.6|3013.6|3017.5|3011.5|3020|3014|3017.5|3011.5|0
1595497500000|2020-07-23 09:45:00|3017|3011|3017|3011|3017.5|3011.5|3017|3011|1
1595497800000|2020-07-23 09:50:00|3016.5|3010.5|3013.5|3007.5|3016.5|3010.5|3013.5|3007.5|24
1595498100000|2020-07-23 09:55:00|3014|3008|3020|3014|3020|3014|3013.6|3007.6|64
1595498400000|2020-07-23 10:00:00|3021|3015|3019.6|3013.6|3021.5|3015.5|3019|3013|11
1595498700000|2020-07-23 10:05:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3018|3012|0
1595499000000|2020-07-23 10:10:00|3019.1|3013.1|3017.1|3011.1|3019.5|3013.5|3016.5|3010.5|0
1595499300000|2020-07-23 10:15:00|3018|3012|3015.6|3009.6|3018|3012|3015.6|3009.6|0
1595499600000|2020-07-23 10:20:00|3016|3010|3013.6|3007.6|3017|3011|3013.5|3007.5|0
1595499900000|2020-07-23 10:25:00|3013.5|3007.5|3012|3006|3014|3008|3012|3006|3
1595500200000|2020-07-23 10:30:00|3012.1|3006.1|3014|3008|3014.5|3008.5|3012.1|3006.1|2
1595500500000|2020-07-23 10:35:00|3014.1|3008.1|3014.5|3008.5|3014.5|3008.5|3014|3008|23
1595500800000|2020-07-23 10:40:00|3014|3008|3014|3008|3014.5|3008.5|3014|3008|1
1595501100000|2020-07-23 10:45:00|3013|3007|3014|3008|3014.1|3008.1|3012|3006|0
1595501400000|2020-07-23 10:50:00|3014.3|3008.3|3016|3010|3016.6|3010.6|3014.3|3008.3|2
1595501700000|2020-07-23 10:55:00|3016.1|3010.1|3016.1|3010.1|3016.3|3010.3|3016|3010|2
1595502000000|2020-07-23 11:00:00|3017|3011|3015.6|3009.6|3017.5|3011.5|3015.5|3009.5|8
1595502300000|2020-07-23 11:05:00|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|1
1595502600000|2020-07-23 11:10:00|3014.5|3008.5|3015.6|3009.6|3015.6|3009.6|3014.5|3008.5|15
1595502900000|2020-07-23 11:15:00|3015.5|3009.5|3013|3007|3015.5|3009.5|3013|3007|0
1595503200000|2020-07-23 11:20:00|3012.6|3006.6|3012.5|3006.5|3013|3007|3011.5|3005.5|21
1595503500000|2020-07-23 11:25:00|3013|3007|3013|3007|3013.5|3007.5|3012.5|3006.5|6
1595503800000|2020-07-23 11:30:00|3012.8|3006.8|3013.2|3007.2|3013.2|3007.2|3011.5|3005.5|3
1595504100000|2020-07-23 11:35:00|3013|3007|3011.3|3005.3|3013.5|3007.5|3011|3005|25
1595504400000|2020-07-23 11:40:00|3011.7|3005.7|3012.2|3006.2|3012.7|3006.7|3011.2|3005.2|32
1595504700000|2020-07-23 11:45:00|3011.2|3005.2|3008.2|3002.2|3011.3|3005.3|3007.5|3001.5|27
1595505000000|2020-07-23 11:50:00|3006.5|3000.5|3006|3000|3007|3001|3004.5|2998.5|23
1595505300000|2020-07-23 11:55:00|3006.2|3000.2|3010.2|3004.2|3011.3|3005.3|3006.2|3000.2|9
1595505600000|2020-07-23 12:00:00|3009.7|3003.7|3009|3003|3010|3004|3008|3002|3
1595505900000|2020-07-23 12:05:00|3008.7|3002.7|3013.2|3007.2|3013.2|3007.2|3008.2|3002.2|54
1595506200000|2020-07-23 12:10:00|3012.7|3006.7|3008.3|3002.3|3012.7|3006.7|3008.2|3002.2|8
1595506500000|2020-07-23 12:15:00|3008.2|3002.2|3009.7|3003.7|3010.2|3004.2|3008.2|3002.2|3
1595506800000|2020-07-23 12:20:00|3009.3|3003.3|3008.2|3002.2|3009.3|3003.3|3007.3|3001.3|11
1595507100000|2020-07-23 12:25:00|3007.8|3001.8|3007.5|3001.5|3008.2|3002.2|3005.7|2999.7|17
1595507400000|2020-07-23 12:30:00|3008.7|3002.7|3005.2|2999.2|3010|3004|3004|2998|21
1595507700000|2020-07-23 12:35:00|3004.5|2998.5|3012.5|3006.5|3013|3007|3002.5|2996.5|31
1595508000000|2020-07-23 12:40:00|3013|3007|3019|3013|3024|3018|3013|3007|42
1595511000000|2020-07-23 13:30:00|3019.9|3013.9|3018|3012|3026.5|3020.5|3016|3010|72
1595511300000|2020-07-23 13:35:00|3017.7|3011.7|3011.5|3005.5|3018|3012|3010|3004|24
1595511600000|2020-07-23 13:40:00|3011|3005|3013|3007|3018|3012|3008.5|3002.5|10
1595511900000|2020-07-23 13:45:00|3013.2|3007.2|3020.7|3014.7|3021.8|3015.8|3013.2|3007.2|38
1595512200000|2020-07-23 13:50:00|3020.5|3014.5|3015.2|3009.2|3020.7|3014.7|3013.8|3007.8|59
1595512500000|2020-07-23 13:55:00|3015.5|3009.5|3008.5|3002.5|3015.5|3009.5|3008.5|3002.5|39
1595512800000|2020-07-23 14:00:00|3009|3003|3007.2|3001.2|3010.4|3004.4|3004.2|2998.2|247
1595513100000|2020-07-23 14:05:00|3007.4|3001.4|3010.2|3004.2|3011.2|3005.2|3003.7|2997.7|553
1595513400000|2020-07-23 14:10:00|3010.7|3004.7|3005.2|2999.2|3011|3005|3002.4|2996.4|191
1595513700000|2020-07-23 14:15:00|3004.4|2998.4|3002.9|2996.9|3009.7|3003.7|3002.9|2996.9|64
1595514000000|2020-07-23 14:20:00|3003.4|2997.4|3009.5|3003.5|3009.5|3003.5|3003.4|2997.4|1405
1595514300000|2020-07-23 14:25:00|3009.7|3003.7|3006.6|3000.6|3011.9|3005.9|3006.5|3000.5|123
1595514600000|2020-07-23 14:30:00|3006.7|3000.7|3008.9|3002.9|3008.9|3002.9|3003.9|2997.9|62
1595514900000|2020-07-23 14:35:00|3009.2|3003.2|3013.2|3007.2|3013.2|3007.2|3009.2|3003.2|48
1595515200000|2020-07-23 14:40:00|3013.6|3007.6|3010.7|3004.7|3013.6|3007.6|3009.1|3003.1|126
1595515500000|2020-07-23 14:45:00|3011.1|3005.1|3013.1|3007.1|3013.1|3007.1|3010.1|3004.1|33
1595515800000|2020-07-23 14:50:00|3012.6|3006.6|3014.1|3008.1|3015.6|3009.6|3012.1|3006.1|62
1595516100000|2020-07-23 14:55:00|3014.2|3008.2|3012.1|3006.1|3014.6|3008.6|3012.1|3006.1|17
1595516400000|2020-07-23 15:00:00|3012.2|3006.2|3012.2|3006.2|3015.6|3009.6|3011.7|3005.7|36
1595516700000|2020-07-23 15:05:00|3012.1|3006.1|3006.6|3000.6|3012.1|3006.1|3005.7|2999.7|43
1595517000000|2020-07-23 15:10:00|3006.2|3000.2|3004.1|2998.1|3006.2|3000.2|3003.6|2997.6|326
1595517300000|2020-07-23 15:15:00|3003.7|2997.7|2994.4|2988.4|3003.7|2997.7|2994.2|2988.2|89
1595517600000|2020-07-23 15:20:00|2995.2|2989.2|2995.1|2989.1|2996.1|2990.1|2992.9|2986.9|115
1595517900000|2020-07-23 15:25:00|2994.6|2988.6|2995.7|2989.7|2996.2|2990.2|2994.2|2988.2|80
1595518200000|2020-07-23 15:30:00|2996.1|2990.1|3005.1|2999.1|3005.1|2999.1|2995.7|2989.7|77
1595518500000|2020-07-23 15:35:00|3006.1|3000.1|3011.7|3005.7|3012.4|3006.4|3000.6|2994.6|102
1595518800000|2020-07-23 15:40:00|3012.1|3006.1|3013.7|3007.7|3014.1|3008.1|3007.2|3001.2|320
1595519100000|2020-07-23 15:45:00|3014.6|3008.6|3014.4|3008.4|3016.9|3010.9|3013.7|3007.7|176
1595519400000|2020-07-23 15:50:00|3013.7|3007.7|3014.1|3008.1|3015.4|3009.4|3012.9|3006.9|52
1595519700000|2020-07-23 15:55:00|3014.7|3008.7|3014.7|3008.7|3015.1|3009.1|3013.2|3007.2|64
1595520000000|2020-07-23 16:00:00|3014.9|3008.9|3011.9|3005.9|3015.7|3009.7|3011.9|3005.9|48
1595520300000|2020-07-23 16:05:00|3010.9|3004.9|3009.7|3003.7|3010.9|3004.9|3005|2999|35
1595520600000|2020-07-23 16:10:00|3009.2|3003.2|3006.7|3000.7|3009.4|3003.4|3006.7|3000.7|51
1595520900000|2020-07-23 16:15:00|3006.9|3000.9|3008.2|3002.2|3008.2|3002.2|3006.6|3000.6|3
1595521200000|2020-07-23 16:20:00|3008.4|3002.4|3008.2|3002.2|3011.7|3005.7|3008.2|3002.2|17
1595521500000|2020-07-23 16:25:00|3007.9|3001.9|3005.7|2999.7|3007.9|3001.9|3005.6|2999.6|38
1595521800000|2020-07-23 16:30:00|3005.6|2999.6|3004.9|2998.9|3005.9|2999.9|3004.9|2998.9|11
1595522100000|2020-07-23 16:35:00|3005.2|2999.2|3005.9|2999.9|3006.7|3000.7|3002.4|2996.4|69
1595522400000|2020-07-23 16:40:00|3005.7|2999.7|3005.7|2999.7|3005.7|2999.7|3004.9|2998.9|49
1595522700000|2020-07-23 16:45:00|3006.2|3000.2|3005.2|2999.2|3006.2|3000.2|3004.7|2998.7|18
1595523000000|2020-07-23 16:50:00|3005.4|2999.4|3000.6|2994.6|3005.4|2999.4|3000.6|2994.6|22
1595523300000|2020-07-23 16:55:00|3000.7|2994.7|3002.8|2996.8|3003.8|2997.8|3000.6|2994.6|10
1595523600000|2020-07-23 17:00:00|3002.6|2996.6|3006.8|3000.8|3008.1|3002.1|3002.6|2996.6|11
1595523900000|2020-07-23 17:05:00|3006.9|3000.9|3003.4|2997.4|3008.8|3002.8|3002.1|2996.1|190
1595524200000|2020-07-23 17:10:00|3003.3|2997.3|2998.8|2992.8|3003.3|2997.3|2998.3|2992.3|68
1595524500000|2020-07-23 17:15:00|2998.6|2992.6|2997.3|2991.3|2999.1|2993.1|2996.6|2990.6|15
1595524800000|2020-07-23 17:20:00|2996.9|2990.9|2998.1|2992.1|3000.3|2994.3|2996.9|2990.9|10
1595525100000|2020-07-23 17:25:00|2997.6|2991.6|2997.6|2991.6|2998.8|2992.8|2995.6|2989.6|63
1595525400000|2020-07-23 17:30:00|2997.8|2991.8|2997.6|2991.6|2997.8|2991.8|2995.3|2989.3|19
1595525700000|2020-07-23 17:35:00|2997.9|2991.9|2994.3|2988.3|2997.9|2991.9|2993.8|2987.8|119
1595526000000|2020-07-23 17:40:00|2994.1|2988.1|2994.6|2988.6|2994.8|2988.8|2992.9|2986.9|62
1595526300000|2020-07-23 17:45:00|2994.9|2988.9|2995.6|2989.6|2995.6|2989.6|2991.8|2985.8|125
1595526600000|2020-07-23 17:50:00|2996.1|2990.1|2995.3|2989.3|2996.3|2990.3|2993.3|2987.3|123
1595526900000|2020-07-23 17:55:00|2994.6|2988.6|2993.3|2987.3|2996.8|2990.8|2992.6|2986.6|337
1595527200000|2020-07-23 18:00:00|2993.8|2987.8|2991.9|2985.9|2995.3|2989.3|2991.9|2985.9|51
1595527500000|2020-07-23 18:05:00|2991.8|2985.8|2991.3|2985.3|2993.4|2987.4|2990.3|2984.3|187
1595527800000|2020-07-23 18:10:00|2990.9|2984.9|2986.8|2980.8|2992.3|2986.3|2983.6|2977.6|716
1595528100000|2020-07-23 18:15:00|2986.6|2980.6|2986.3|2980.3|2988.6|2982.6|2983.6|2977.6|760
1595548800000|2020-07-24 00:00:00|2982.7|2976.7|2991.2|2985.2|2992.2|2986.2|2982.7|2976.7|39
1595549100000|2020-07-24 00:05:00|2990.9|2984.9|2990.2|2984.2|2993.7|2987.7|2988.2|2982.2|11
1595549400000|2020-07-24 00:10:00|2989.9|2983.9|2986.2|2980.2|2989.9|2983.9|2985.9|2979.9|9
1595549700000|2020-07-24 00:15:00|2987.2|2981.2|2991.2|2985.2|2991.2|2985.2|2986.2|2980.2|10
1595550000000|2020-07-24 00:20:00|2990.2|2984.2|2991.2|2985.2|2991.4|2985.4|2990.2|2984.2|6
1595550300000|2020-07-24 00:25:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.2|2985.2|3
1595550600000|2020-07-24 00:30:00|2992|2986|2995.2|2989.2|2995.6|2989.6|2992|2986|19
1595550900000|2020-07-24 00:35:00|2995.4|2989.4|2996.2|2990.2|2996.7|2990.7|2995.4|2989.4|34
1595551200000|2020-07-24 00:40:00|2995.7|2989.7|2993.2|2987.2|2995.7|2989.7|2993.2|2987.2|10
1595551500000|2020-07-24 00:45:00|2993.6|2987.6|2999.2|2993.2|2999.2|2993.2|2992.2|2986.2|6
1595551800000|2020-07-24 00:50:00|2998.4|2992.4|2998.2|2992.2|3000.2|2994.2|2997.9|2991.9|14
1595552100000|2020-07-24 00:55:00|2998.7|2992.7|3000.2|2994.2|3000.7|2994.7|2998.2|2992.2|6
1595552400000|2020-07-24 01:00:00|3000.7|2994.7|3006.2|3000.2|3006.9|3000.9|3000.2|2994.2|63
1595552700000|2020-07-24 01:05:00|3005.9|2999.9|3004.2|2998.2|3006.7|3000.7|3002.7|2996.7|21
1595553000000|2020-07-24 01:10:00|3003.9|2997.9|2995.2|2989.2|3004.2|2998.2|2994.1|2988.1|14
1595553300000|2020-07-24 01:15:00|2994.4|2988.4|2998.2|2992.2|2998.2|2992.2|2994.4|2988.4|9
1595553600000|2020-07-24 01:20:00|2997.7|2991.7|3001.2|2995.2|3002.2|2996.2|2996.2|2990.2|11
1595553900000|2020-07-24 01:25:00|3000.9|2994.9|3005.4|2999.4|3005.9|2999.9|2999.2|2993.2|11
1595554200000|2020-07-24 01:30:00|3005.7|2999.7|3004.2|2998.2|3007.9|3001.9|3003.9|2997.9|10
1595554500000|2020-07-24 01:35:00|3003.9|2997.9|3003.9|2997.9|3005.9|2999.9|3002.2|2996.2|4
1595554800000|2020-07-24 01:40:00|3003.7|2997.7|3002.2|2996.2|3003.7|2997.7|3002.2|2996.2|0
1595555100000|2020-07-24 01:45:00|3001.9|2995.9|3002.2|2996.2|3003.1|2997.1|2999.2|2993.2|10
1595555400000|2020-07-24 01:50:00|3002.4|2996.4|3001.9|2995.9|3003.9|2997.9|3001.4|2995.4|1
1595555700000|2020-07-24 01:55:00|3001.6|2995.6|3005.9|2999.9|3005.9|2999.9|3001.6|2995.6|8
1595556000000|2020-07-24 02:00:00|3005.6|2999.6|3003.3|2997.3|3005.6|2999.6|3002.9|2996.9|1
1595556300000|2020-07-24 02:05:00|3002.9|2996.9|3002.3|2996.3|3002.9|2996.9|3002.3|2996.3|6
1595556600000|2020-07-24 02:10:00|3001.9|2995.9|2998.3|2992.3|3001.9|2995.9|2996.9|2990.9|30
1595556900000|2020-07-24 02:15:00|2998.8|2992.8|2998.8|2992.8|2999.3|2993.3|2998.3|2992.3|1
1595557200000|2020-07-24 02:20:00|2998.9|2992.9|2997.4|2991.4|2998.9|2992.9|2996.8|2990.8|10
1595557500000|2020-07-24 02:25:00|2997.3|2991.3|2997.3|2991.3|2998.4|2992.4|2996.8|2990.8|0
1595557800000|2020-07-24 02:30:00|2996.8|2990.8|2996.3|2990.3|2999.8|2993.8|2995.8|2989.8|20
1595558100000|2020-07-24 02:35:00|2995.8|2989.8|2992.3|2986.3|2997.3|2991.3|2991.8|2985.8|13
1595558400000|2020-07-24 02:40:00|2992.4|2986.4|2995.4|2989.4|2996.3|2990.3|2992.1|2986.1|7
1595558700000|2020-07-24 02:45:00|2995.3|2989.3|2993.4|2987.4|2996.3|2990.3|2993.4|2987.4|2
1595559000000|2020-07-24 02:50:00|2993.3|2987.3|2988.3|2982.3|2993.3|2987.3|2987.8|2981.8|15
1595559300000|2020-07-24 02:55:00|2987.8|2981.8|2985.3|2979.3|2987.8|2981.8|2984.9|2978.9|5
1595559600000|2020-07-24 03:00:00|2985.1|2979.1|2987.3|2981.3|2988.3|2982.3|2985.1|2979.1|6
1595559900000|2020-07-24 03:05:00|2986.4|2980.4|2984.4|2978.4|2987.3|2981.3|2983.8|2977.8|35
1595560200000|2020-07-24 03:10:00|2985.3|2979.3|2983.3|2977.3|2986.4|2980.4|2982.9|2976.9|9
1595560500000|2020-07-24 03:15:00|2982.9|2976.9|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|12
1595560800000|2020-07-24 03:20:00|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2980.8|2974.8|1
1595561100000|2020-07-24 03:25:00|2982.3|2976.3|2980.1|2974.1|2982.3|2976.3|2979.3|2973.3|36
1595561400000|2020-07-24 03:30:00|2979.8|2973.8|2976.3|2970.3|2980.1|2974.1|2976.3|2970.3|13
1595561700000|2020-07-24 03:35:00|2976.4|2970.4|2977.3|2971.3|2978.3|2972.3|2976.3|2970.3|4
1595562000000|2020-07-24 03:40:00|2977.1|2971.1|2975.1|2969.1|2977.1|2971.1|2974.3|2968.3|27
1595562300000|2020-07-24 03:45:00|2974.4|2968.4|2975.1|2969.1|2975.1|2969.1|2973.1|2967.1|17
1595562600000|2020-07-24 03:50:00|2974.3|2968.3|2975.4|2969.4|2975.4|2969.4|2973.3|2967.3|12
1595562900000|2020-07-24 03:55:00|2975.8|2969.8|2979.3|2973.3|2979.8|2973.8|2975.8|2969.8|7
1595563200000|2020-07-24 04:00:00|2979|2973|2977.1|2971.1|2979.3|2973.3|2977.1|2971.1|7
1595563500000|2020-07-24 04:05:00|2976.8|2970.8|2977.3|2971.3|2979.1|2973.1|2976.3|2970.3|5
1595563800000|2020-07-24 04:10:00|2977.5|2971.5|2980.3|2974.3|2980.6|2974.6|2977.5|2971.5|0
1595564100000|2020-07-24 04:15:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|1
1595564400000|2020-07-24 04:20:00|2980.6|2974.6|2979.3|2973.3|2980.8|2974.8|2979.3|2973.3|7
1595564700000|2020-07-24 04:25:00|2978.8|2972.8|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|0
1595565000000|2020-07-24 04:30:00|2978.1|2972.1|2976.3|2970.3|2978.1|2972.1|2976.3|2970.3|2
1595565300000|2020-07-24 04:35:00|2976.6|2970.6|2975.5|2969.5|2976.8|2970.8|2975.3|2969.3|13
1595565600000|2020-07-24 04:40:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|0
1595565900000|2020-07-24 04:45:00|2975.1|2969.1|2973.3|2967.3|2975.3|2969.3|2971.3|2965.3|15
1595566200000|2020-07-24 04:50:00|2972.8|2966.8|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|5
1595566500000|2020-07-24 04:55:00|2972.5|2966.5|2973.5|2967.5|2974.3|2968.3|2972.5|2966.5|0
1595566800000|2020-07-24 05:00:00|2973.8|2967.8|2972.3|2966.3|2973.8|2967.8|2971.3|2965.3|4
1595567100000|2020-07-24 05:05:00|2973|2967|2971.3|2965.3|2973.3|2967.3|2971.3|2965.3|12
1595567400000|2020-07-24 05:10:00|2971|2965|2972.3|2966.3|2972.3|2966.3|2971|2965|2
1595567700000|2020-07-24 05:15:00|2971.8|2965.8|2972.3|2966.3|2973.3|2967.3|2971.5|2965.5|5
1595568000000|2020-07-24 05:20:00|2972.1|2966.1|2973.3|2967.3|2973.3|2967.3|2971.3|2965.3|4
1595568300000|2020-07-24 05:25:00|2972.8|2966.8|2972.3|2966.3|2973|2967|2971.6|2965.6|1
1595568600000|2020-07-24 05:30:00|2973.3|2967.3|2973.3|2967.3|2975.3|2969.3|2972.8|2966.8|3
1595568900000|2020-07-24 05:35:00|2973.8|2967.8|2971.3|2965.3|2973.8|2967.8|2971|2965|6
1595569200000|2020-07-24 05:40:00|2972.8|2966.8|2973.3|2967.3|2974.7|2968.7|2971.5|2965.5|3
1595569500000|2020-07-24 05:45:00|2972.8|2966.8|2970.3|2964.3|2972.8|2966.8|2970.3|2964.3|3
1595569800000|2020-07-24 05:50:00|2970.7|2964.7|2967.3|2961.3|2972.3|2966.3|2966.8|2960.8|21
1595570100000|2020-07-24 05:55:00|2967.7|2961.7|2965.8|2959.8|2968.2|2962.2|2965.5|2959.5|110
1595570400000|2020-07-24 06:00:00|2966.2|2960.2|2968.2|2962.2|2970.5|2964.5|2965.8|2959.8|43
1595570700000|2020-07-24 06:05:00|2968.8|2962.8|2968.8|2962.8|2970.3|2964.3|2967.5|2961.5|125
1595571000000|2020-07-24 06:10:00|2968.3|2962.3|2971.8|2965.8|2972.3|2966.3|2968.3|2962.3|161
1595571300000|2020-07-24 06:15:00|2972.3|2966.3|2977.2|2971.2|2977.8|2971.8|2972.2|2966.2|27
1595571600000|2020-07-24 06:20:00|2976.7|2970.7|2979.3|2973.3|2979.3|2973.3|2975.2|2969.2|59
1595571900000|2020-07-24 06:25:00|2978.3|2972.3|2981.3|2975.3|2983.3|2977.3|2976.3|2970.3|20
1595572200000|2020-07-24 06:30:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2979.3|2973.3|7
1595572500000|2020-07-24 06:35:00|2981|2975|2978.3|2972.3|2981|2975|2977.8|2971.8|6
1595572800000|2020-07-24 06:40:00|2978|2972|2975.3|2969.3|2978.3|2972.3|2975|2969|5
1595573100000|2020-07-24 06:45:00|2975.2|2969.2|2973.3|2967.3|2976.3|2970.3|2973.3|2967.3|79
1595573400000|2020-07-24 06:50:00|2974.3|2968.3|2969.3|2963.3|2974.3|2968.3|2969.3|2963.3|12
1595573700000|2020-07-24 06:55:00|2969.5|2963.5|2969.3|2963.3|2970.3|2964.3|2968.8|2962.8|1
1595574000000|2020-07-24 07:00:00|2969.5|2963.5|2972.3|2966.3|2973.8|2967.8|2969.3|2963.3|2
1595574300000|2020-07-24 07:05:00|2971.7|2965.7|2972.3|2966.3|2974.3|2968.3|2971.5|2965.5|4
1595574600000|2020-07-24 07:10:00|2972.2|2966.2|2972.3|2966.3|2972.8|2966.8|2969.5|2963.5|6
1595574900000|2020-07-24 07:15:00|2972.7|2966.7|2969.3|2963.3|2973.8|2967.8|2968.8|2962.8|4
1595575200000|2020-07-24 07:20:00|2968.8|2962.8|2969.3|2963.3|2970.3|2964.3|2967.3|2961.3|5
1595575500000|2020-07-24 07:25:00|2969.5|2963.5|2971.3|2965.3|2971.3|2965.3|2968.3|2962.3|1
1595575800000|2020-07-24 07:30:00|2972.3|2966.3|2969.3|2963.3|2972.5|2966.5|2969.3|2963.3|8
1595576100000|2020-07-24 07:35:00|2969|2963|2968.3|2962.3|2972.3|2966.3|2968|2962|5
1595576400000|2020-07-24 07:40:00|2968.4|2962.4|2970.4|2964.4|2970.5|2964.5|2968.4|2962.4|17
1595576700000|2020-07-24 07:45:00|2970.5|2964.5|2973.4|2967.4|2973.9|2967.9|2970.4|2964.4|8
1595577000000|2020-07-24 07:50:00|2972.7|2966.7|2969.5|2963.5|2972.7|2966.7|2969.5|2963.5|4
1595577300000|2020-07-24 07:55:00|2969|2963|2969.5|2963.5|2969.5|2963.5|2968.4|2962.4|91
1595577600000|2020-07-24 08:00:00|2969.7|2963.7|2972.4|2966.4|2972.4|2966.4|2969.7|2963.7|48
1595577900000|2020-07-24 08:05:00|2972.2|2966.2|2968.4|2962.4|2972.4|2966.4|2968.4|2962.4|2
1595578200000|2020-07-24 08:10:00|2968.9|2962.9|2970.4|2964.4|2970.4|2964.4|2968.4|2962.4|1
1595578500000|2020-07-24 08:15:00|2971|2965|2968.4|2962.4|2971.2|2965.2|2968.4|2962.4|0
1595578800000|2020-07-24 08:20:00|2968|2962|2968.9|2962.9|2968.9|2962.9|2966.2|2960.2|4
1595579100000|2020-07-24 08:25:00|2968.4|2962.4|2966.4|2960.4|2968.4|2962.4|2965.9|2959.9|50
1595579400000|2020-07-24 08:30:00|2966.7|2960.7|2967.4|2961.4|2968.4|2962.4|2966.4|2960.4|3
1595579700000|2020-07-24 08:35:00|2966.9|2960.9|2968.4|2962.4|2969.5|2963.5|2966.4|2960.4|9
1595580000000|2020-07-24 08:40:00|2967.9|2961.9|2968.9|2962.9|2969.5|2963.5|2967.4|2961.4|46
1595580300000|2020-07-24 08:45:00|2969|2963|2970.4|2964.4|2970.7|2964.7|2967.9|2961.9|1
1595580600000|2020-07-24 08:50:00|2970|2964|2971.7|2965.7|2972.4|2966.4|2968.9|2962.9|58
1595580900000|2020-07-24 08:55:00|2971.4|2965.4|2973.9|2967.9|2973.9|2967.9|2969.7|2963.7|7
1595581200000|2020-07-24 09:00:00|2973.5|2967.5|2968.4|2962.4|2973.5|2967.5|2967.9|2961.9|98
1595581500000|2020-07-24 09:05:00|2967.9|2961.9|2973.4|2967.4|2973.4|2967.4|2967.9|2961.9|127
1595581800000|2020-07-24 09:10:00|2973.5|2967.5|2973.4|2967.4|2975.4|2969.4|2972|2966|29
1595582100000|2020-07-24 09:15:00|2973.9|2967.9|2975.4|2969.4|2976.5|2970.5|2973.9|2967.9|25
1595582400000|2020-07-24 09:20:00|2975.5|2969.5|2974.9|2968.9|2975.5|2969.5|2974.9|2968.9|13
1595582700000|2020-07-24 09:25:00|2975.9|2969.9|2976.4|2970.4|2977.4|2971.4|2972.9|2966.9|102
1595583000000|2020-07-24 09:30:00|2975.4|2969.4|2978.4|2972.4|2979.4|2973.4|2975.4|2969.4|16
1595583300000|2020-07-24 09:35:00|2978.2|2972.2|2979.4|2973.4|2979.6|2973.6|2977.4|2971.4|1
1595583600000|2020-07-24 09:40:00|2979.1|2973.1|2986.4|2980.4|2986.9|2980.9|2979.1|2973.1|137
1595583900000|2020-07-24 09:45:00|2987.1|2981.1|2997.4|2991.4|2997.7|2991.7|2987.1|2981.1|214
1595584200000|2020-07-24 09:50:00|2997.6|2991.6|2998.1|2992.1|2998.9|2992.9|2994.2|2988.2|210
1595584500000|2020-07-24 09:55:00|2997.9|2991.9|2996.9|2990.9|2998.9|2992.9|2996.9|2990.9|132
1595584800000|2020-07-24 10:00:00|2996.1|2990.1|2993.9|2987.9|2996.7|2990.7|2992.4|2986.4|20
1595585100000|2020-07-24 10:05:00|2994.1|2988.1|2994.9|2988.9|2995.1|2989.1|2992.4|2986.4|14
1595585400000|2020-07-24 10:10:00|2995.1|2989.1|2996.1|2990.1|2996.4|2990.4|2994.4|2988.4|5
1595585700000|2020-07-24 10:15:00|2995.9|2989.9|2994.9|2988.9|2996.6|2990.6|2994.9|2988.9|5
1595586000000|2020-07-24 10:20:00|2995.4|2989.4|2995.6|2989.6|2996.4|2990.4|2994.4|2988.4|12
1595586300000|2020-07-24 10:25:00|2995.9|2989.9|2997.1|2991.1|2997.1|2991.1|2995.4|2989.4|28
1595586600000|2020-07-24 10:30:00|2997.2|2991.2|2998.4|2992.4|3002.1|2996.1|2997.2|2991.2|89
1595586900000|2020-07-24 10:35:00|2998.1|2992.1|2998.4|2992.4|3001.6|2995.6|2998.1|2992.1|30
1595587200000|2020-07-24 10:40:00|2997.9|2991.9|3001.4|2995.4|3001.6|2995.6|2997.6|2991.6|18
1595587500000|2020-07-24 10:45:00|3000.9|2994.9|2998.1|2992.1|3001.4|2995.4|2998.1|2992.1|1
1595587800000|2020-07-24 10:50:00|2997.9|2991.9|3001.1|2995.1|3001.1|2995.1|2997.9|2991.9|2
1595588100000|2020-07-24 10:55:00|3000.4|2994.4|2999.6|2993.6|3001.1|2995.1|2999.4|2993.4|4
1595588400000|2020-07-24 11:00:00|2999.4|2993.4|3000.4|2994.4|3000.7|2994.7|2998.4|2992.4|8
1595588700000|2020-07-24 11:05:00|3000.1|2994.1|3001.1|2995.1|3001.1|2995.1|2999.6|2993.6|7
1595589000000|2020-07-24 11:10:00|3000.8|2994.8|2997.6|2991.6|3000.8|2994.8|2997.6|2991.6|2
1595589300000|2020-07-24 11:15:00|2997.8|2991.8|2997.3|2991.3|2998.4|2992.4|2997.3|2991.3|22
1595589600000|2020-07-24 11:20:00|2997.6|2991.6|3001.1|2995.1|3002.2|2996.2|2997.3|2991.3|79
1595589900000|2020-07-24 11:25:00|3001.3|2995.3|3006.4|3000.4|3006.4|3000.4|3000.9|2994.9|25
1595590200000|2020-07-24 11:30:00|3006.1|3000.1|3005.4|2999.4|3006.9|3000.9|3004.4|2998.4|58
1595590500000|2020-07-24 11:35:00|3005.1|2999.1|3012.4|3006.4|3012.6|3006.6|3004.9|2998.9|58
1595590800000|2020-07-24 11:40:00|3002.6|2996.6|3006.4|3000.4|3007.4|3001.4|3002.6|2996.6|78
1595591100000|2020-07-24 11:45:00|3006.8|3000.8|3002.8|2996.8|3007.6|3001.6|3002.4|2996.4|13
1595591400000|2020-07-24 11:50:00|3002.4|2996.4|2996.9|2990.9|3003.4|2997.4|2996.9|2990.9|208
1595591700000|2020-07-24 11:55:00|2996.6|2990.6|3000.9|2994.9|3001.6|2995.6|2996.6|2990.6|44
1595592000000|2020-07-24 12:00:00|3001.4|2995.4|3003.4|2997.4|3004.4|2998.4|3000.9|2994.9|36
1595592300000|2020-07-24 12:05:00|3003.8|2997.8|3003.4|2997.4|3005.4|2999.4|3003.4|2997.4|11
1595592600000|2020-07-24 12:10:00|3002.6|2996.6|2999.4|2993.4|3002.6|2996.6|2998.4|2992.4|525
1595592900000|2020-07-24 12:15:00|2999.9|2993.9|2997.9|2991.9|2999.9|2993.9|2997.9|2991.9|9
1595593200000|2020-07-24 12:20:00|2999.4|2993.4|2998.1|2992.1|2999.4|2993.4|2996.6|2990.6|1036
1595593500000|2020-07-24 12:25:00|2999.9|2993.9|2999.9|2993.9|3001.4|2995.4|2999.9|2993.9|4
1595593800000|2020-07-24 12:30:00|3000.4|2994.4|2997.4|2991.4|3000.4|2994.4|2997.4|2991.4|14
1595594100000|2020-07-24 12:35:00|2997.6|2991.6|3000.4|2994.4|3000.4|2994.4|2996.9|2990.9|3
1595594400000|2020-07-24 12:40:00|3000.6|2994.6|3002.1|2996.1|3002.4|2996.4|3000.6|2994.6|45
1595597400000|2020-07-24 13:30:00|3005.5|2999.5|3003.6|2997.6|3007.1|3001.1|2997.1|2991.1|334
1595597700000|2020-07-24 13:35:00|3004|2998|2997.5|2991.5|3004|2998|2995|2989|178
1595598000000|2020-07-24 13:40:00|2997.1|2991.1|2993|2987|2998|2992|2989|2983|759
1595598300000|2020-07-24 13:45:00|2992|2986|3003.6|2997.6|3006|3000|2992|2986|536
1595598600000|2020-07-24 13:50:00|3003.8|2997.8|2998.1|2992.1|3004.3|2998.3|2995|2989|186
1595598900000|2020-07-24 13:55:00|2998.6|2992.6|2994.6|2988.6|2999.6|2993.6|2993|2987|139
1595599200000|2020-07-24 14:00:00|2994.5|2988.5|2994.6|2988.6|2998.1|2992.1|2994.1|2988.1|19
1595599500000|2020-07-24 14:05:00|2995.1|2989.1|2991.5|2985.5|2997.1|2991.1|2989|2983|23
1595599800000|2020-07-24 14:10:00|2992.5|2986.5|2989.1|2983.1|2993|2987|2986.5|2980.5|144
1595600100000|2020-07-24 14:15:00|2990.5|2984.5|2986.6|2980.6|2992.5|2986.5|2986.5|2980.5|26
1595600400000|2020-07-24 14:20:00|2986.5|2980.5|2986.5|2980.5|2988.1|2982.1|2981.1|2975.1|142
1595600700000|2020-07-24 14:25:00|2987|2981|2992|2986|2993|2987|2987|2981|58
1595601000000|2020-07-24 14:30:00|2992.5|2986.5|2988.1|2982.1|2994|2988|2986.5|2980.5|34
1595601300000|2020-07-24 14:35:00|2988.5|2982.5|2982.6|2976.6|2989.5|2983.5|2982|2976|37
1595601600000|2020-07-24 14:40:00|2982.5|2976.5|2981.5|2975.5|2983.5|2977.5|2972|2966|277
1595601900000|2020-07-24 14:45:00|2981.6|2975.6|2983|2977|2984.5|2978.5|2980.5|2974.5|88
1595602200000|2020-07-24 14:50:00|2983.5|2977.5|2980.1|2974.1|2983.6|2977.6|2977.3|2971.3|157
1595602500000|2020-07-24 14:55:00|2979.6|2973.6|2975.7|2969.7|2979.6|2973.6|2973.1|2967.1|275
1595602800000|2020-07-24 15:00:00|2976|2970|2972.6|2966.6|2976.8|2970.8|2971.6|2965.6|1332
1595603100000|2020-07-24 15:05:00|2972.8|2966.8|2973.1|2967.1|2976.3|2970.3|2971.8|2965.8|50
1595603400000|2020-07-24 15:10:00|2973.3|2967.3|2972.3|2966.3|2975.1|2969.1|2972.3|2966.3|53
1595603700000|2020-07-24 15:15:00|2973|2967|2971.3|2965.3|2974.8|2968.8|2971|2965|19
1595604000000|2020-07-24 15:20:00|2971.5|2965.5|2969.3|2963.3|2972.8|2966.8|2967.8|2961.8|145
1595604300000|2020-07-24 15:25:00|2969.5|2963.5|2973.5|2967.5|2973.5|2967.5|2969.3|2963.3|10
1595604600000|2020-07-24 15:30:00|2973.8|2967.8|2972.3|2966.3|2974.8|2968.8|2970|2964|398
1595604900000|2020-07-24 15:35:00|2972.6|2966.6|2972|2966|2972.8|2966.8|2970|2964|156
1595605200000|2020-07-24 15:40:00|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2970|2964|87
1595605500000|2020-07-24 15:45:00|2973|2967|2973.5|2967.5|2974.5|2968.5|2972|2966|714
1595605800000|2020-07-24 15:50:00|2973.8|2967.8|2975|2969|2976.8|2970.8|2973.8|2967.8|8
1595606100000|2020-07-24 15:55:00|2974.8|2968.8|2971.5|2965.5|2974.8|2968.8|2971.5|2965.5|57
1595606400000|2020-07-24 16:00:00|2972|2966|2972|2966|2973|2967|2971|2965|138
1595606700000|2020-07-24 16:05:00|2971.8|2965.8|2969.5|2963.5|2972|2966|2969|2963|21
1595607000000|2020-07-24 16:10:00|2969.2|2963.2|2977.5|2971.5|2978|2972|2968.8|2962.8|120
1595607300000|2020-07-24 16:15:00|2977.3|2971.3|2976.5|2970.5|2978|2972|2976|2970|31
1595607600000|2020-07-24 16:20:00|2976|2970|2972.8|2966.8|2976.5|2970.5|2972.5|2966.5|28
1595607900000|2020-07-24 16:25:00|2973|2967|2969|2963|2974.5|2968.5|2969|2963|31
1595608200000|2020-07-24 16:30:00|2969.5|2963.5|2973.5|2967.5|2974|2968|2969.5|2963.5|61
1595608500000|2020-07-24 16:35:00|2973|2967|2973|2967|2973.5|2967.5|2971|2965|7
1595608800000|2020-07-24 16:40:00|2972.5|2966.5|2971|2965|2972.5|2966.5|2970|2964|37
1595609100000|2020-07-24 16:45:00|2971.5|2965.5|2972.5|2966.5|2973.3|2967.3|2971|2965|14
1595609400000|2020-07-24 16:50:00|2972|2966|2972|2966|2973.3|2967.3|2971.5|2965.5|31
1595609700000|2020-07-24 16:55:00|2971.8|2965.8|2971.3|2965.3|2972|2966|2969.7|2963.7|26
1595610000000|2020-07-24 17:00:00|2971|2965|2970|2964|2971|2965|2970|2964|7
1595610300000|2020-07-24 17:05:00|2971|2965|2972|2966|2972|2966|2970|2964|207
1595610600000|2020-07-24 17:10:00|2971.8|2965.8|2970.8|2964.8|2972|2966|2970.8|2964.8|31
1595610900000|2020-07-24 17:15:00|2971|2965|2973.8|2967.8|2974.8|2968.8|2971|2965|59
1595611200000|2020-07-24 17:20:00|2974.5|2968.5|2973|2967|2975|2969|2972.7|2966.7|22
1595611500000|2020-07-24 17:25:00|2973.8|2967.8|2970.8|2964.8|2973.8|2967.8|2970.8|2964.8|21
1595611800000|2020-07-24 17:30:00|2970.7|2964.7|2976|2970|2978|2972|2970|2964|226
1595612100000|2020-07-24 17:35:00|2976.5|2970.5|2973.4|2967.4|2976.5|2970.5|2973|2967|15
1595612400000|2020-07-24 17:40:00|2974|2968|2978.7|2972.7|2978.9|2972.9|2973.9|2967.9|979
1595612700000|2020-07-24 17:45:00|2979|2973|2981.4|2975.4|2981.7|2975.7|2978.7|2972.7|197
1595613000000|2020-07-24 17:50:00|2981.2|2975.2|2982.9|2976.9|2984.2|2978.2|2980.2|2974.2|97
1595613300000|2020-07-24 17:55:00|2983.2|2977.2|2984.2|2978.2|2986|2980|2982.9|2976.9|120
1595613600000|2020-07-24 18:00:00|2984.5|2978.5|2981.7|2975.7|2985.7|2979.7|2980.2|2974.2|42
1595613900000|2020-07-24 18:05:00|2982.2|2976.2|2987.7|2981.7|2988.7|2982.7|2982.2|2976.2|313
1595614200000|2020-07-24 18:10:00|2987.2|2981.2|2986.4|2980.4|2989.7|2983.7|2983.7|2977.7|715
1595614500000|2020-07-24 18:15:00|2986.7|2980.7|2980.4|2974.4|2986.7|2980.7|2980|2974|986
1595808000000|2020-07-27 00:00:00|2977.1|2971.1|2981.3|2975.3|2982.1|2976.1|2974.6|2968.6|24
1595808300000|2020-07-27 00:05:00|2981.1|2975.1|2987.1|2981.1|2987.6|2981.6|2981.1|2975.1|14
1595808600000|2020-07-27 00:10:00|2986.6|2980.6|2988.1|2982.1|2988.3|2982.3|2986.6|2980.6|3
1595808900000|2020-07-27 00:15:00|2988.3|2982.3|2987.1|2981.1|2988.3|2982.3|2985.6|2979.6|2
1595809200000|2020-07-27 00:20:00|2987.3|2981.3|2986.6|2980.6|2988.1|2982.1|2986.1|2980.1|0
1595809500000|2020-07-27 00:25:00|2987.1|2981.1|2991.1|2985.1|2991.1|2985.1|2985.1|2979.1|6
1595809800000|2020-07-27 00:30:00|2990.8|2984.8|2989.1|2983.1|2990.8|2984.8|2988.6|2982.6|0
1595810100000|2020-07-27 00:35:00|2989.3|2983.3|2989.5|2983.5|2990.5|2984.5|2989.1|2983.1|154
1595810400000|2020-07-27 00:40:00|2989.1|2983.1|2993.8|2987.8|2993.8|2987.8|2989.1|2983.1|11
1595810700000|2020-07-27 00:45:00|2994.1|2988.1|2993.5|2987.5|2995|2989|2991.8|2985.8|14
1595811000000|2020-07-27 00:50:00|2993.8|2987.8|2994.3|2988.3|2996.3|2990.3|2993.8|2987.8|51
1595811300000|2020-07-27 00:55:00|2994.5|2988.5|2993.3|2987.3|2994.5|2988.5|2993|2987|0
1595811600000|2020-07-27 01:00:00|2993.5|2987.5|2993.5|2987.5|2997.3|2991.3|2989.3|2983.3|18
1595811900000|2020-07-27 01:05:00|2994.5|2988.5|2995.8|2989.8|2997.6|2991.6|2993.3|2987.3|5
1595812200000|2020-07-27 01:10:00|2996.1|2990.1|2995.5|2989.5|2996.3|2990.3|2993.8|2987.8|4
1595812500000|2020-07-27 01:15:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2993.6|2987.6|15
1595812800000|2020-07-27 01:20:00|2996|2990|2998.5|2992.5|2999.5|2993.5|2995.3|2989.3|16
1595813100000|2020-07-27 01:25:00|2998.3|2992.3|2999.5|2993.5|3001|2995|2997.5|2991.5|1
1595813400000|2020-07-27 01:30:00|2998.5|2992.5|3000.5|2994.5|3002.5|2996.5|2997.5|2991.5|3
1595813700000|2020-07-27 01:35:00|3001|2995|3002.5|2996.5|3003|2997|3000.5|2994.5|12
1595814000000|2020-07-27 01:40:00|3002.3|2996.3|2997.5|2991.5|3002.3|2996.3|2996.3|2990.3|3
1595814300000|2020-07-27 01:45:00|2998|2992|2997.5|2991.5|2998.3|2992.3|2996.5|2990.5|0
1595814600000|2020-07-27 01:50:00|2997.8|2991.8|2996.3|2990.3|2998.5|2992.5|2996.3|2990.3|1
1595814900000|2020-07-27 01:55:00|2996.5|2990.5|2995.8|2989.8|2996.8|2990.8|2995.3|2989.3|0
1595815200000|2020-07-27 02:00:00|2995.3|2989.3|2992.3|2986.3|2995.3|2989.3|2991.5|2985.5|6
1595815500000|2020-07-27 02:05:00|2992.6|2986.6|2987.5|2981.5|2992.6|2986.6|2987.3|2981.3|5
1595815800000|2020-07-27 02:10:00|2988.8|2982.8|2986.3|2980.3|2989.3|2983.3|2985.3|2979.3|2
1595816100000|2020-07-27 02:15:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|0
1595816400000|2020-07-27 02:20:00|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|2
1595816700000|2020-07-27 02:25:00|2987.3|2981.3|2984.1|2978.1|2988.3|2982.3|2983.6|2977.6|0
1595817000000|2020-07-27 02:30:00|2984.3|2978.3|2986.3|2980.3|2986.3|2980.3|2982.5|2976.5|5
1595817300000|2020-07-27 02:35:00|2986.1|2980.1|2990.5|2984.5|2991.3|2985.3|2985.3|2979.3|0
1595817600000|2020-07-27 02:40:00|2990.8|2984.8|2993|2987|2993.8|2987.8|2990|2984|9
1595817900000|2020-07-27 02:45:00|2993.5|2987.5|2994|2988|2998.3|2992.3|2993.5|2987.5|1
1595818200000|2020-07-27 02:50:00|2993.7|2987.7|2991.5|2985.5|2993.8|2987.8|2989.5|2983.5|0
1595818500000|2020-07-27 02:55:00|2991.8|2985.8|2992.3|2986.3|2992.8|2986.8|2991|2985|1
1595818800000|2020-07-27 03:00:00|2992.1|2986.1|2998.3|2992.3|2999.3|2993.3|2991.8|2985.8|1
1595819100000|2020-07-27 03:05:00|2998.5|2992.5|2988.5|2982.5|2998.5|2992.5|2987|2981|4
1595819400000|2020-07-27 03:10:00|2988.8|2982.8|2992.1|2986.1|2992.1|2986.1|2988.8|2982.8|0
1595819700000|2020-07-27 03:15:00|2992.8|2986.8|2990|2984|2993.8|2987.8|2989|2983|0
1595820000000|2020-07-27 03:20:00|2990.3|2984.3|2988.5|2982.5|2992.5|2986.5|2988|2982|3
1595820300000|2020-07-27 03:25:00|2988|2982|2979.8|2973.8|2989.5|2983.5|2979.8|2973.8|3
1595820600000|2020-07-27 03:30:00|2980.3|2974.3|2983.8|2977.8|2984.3|2978.3|2980.2|2974.2|2
1595820900000|2020-07-27 03:35:00|2984.3|2978.3|2985.5|2979.5|2985.5|2979.5|2983.7|2977.7|0
1595821200000|2020-07-27 03:40:00|2984.5|2978.5|2987.5|2981.5|2987.5|2981.5|2984|2978|6
1595821500000|2020-07-27 03:45:00|2987|2981|2986|2980|2987.5|2981.5|2986|2980|1
1595821800000|2020-07-27 03:50:00|2986.3|2980.3|2986.8|2980.8|2987.5|2981.5|2986.3|2980.3|0
1595822100000|2020-07-27 03:55:00|2987|2981|2988.5|2982.5|2988.5|2982.5|2987|2981|1
1595822400000|2020-07-27 04:00:00|2988.8|2982.8|2988.5|2982.5|2989.5|2983.5|2987.5|2981.5|6
1595822700000|2020-07-27 04:05:00|2988.3|2982.3|2986.5|2980.5|2988.3|2982.3|2986.5|2980.5|2
1595823000000|2020-07-27 04:10:00|2986|2980|2983.5|2977.5|2986|2980|2981|2975|1
1595823300000|2020-07-27 04:15:00|2983|2977|2982.5|2976.5|2983.5|2977.5|2978.3|2972.3|3
1595823600000|2020-07-27 04:20:00|2982.6|2976.6|2983.8|2977.8|2984.6|2978.6|2982.6|2976.6|1
1595823900000|2020-07-27 04:25:00|2983.6|2977.6|2982.3|2976.3|2983.8|2977.8|2982.3|2976.3|0
1595824200000|2020-07-27 04:30:00|2982.6|2976.6|2985.6|2979.6|2985.6|2979.6|2982.6|2976.6|2
1595824500000|2020-07-27 04:35:00|2985.1|2979.1|2984.8|2978.8|2985.1|2979.1|2984.6|2978.6|0
1595824800000|2020-07-27 04:40:00|2984.6|2978.6|2985.6|2979.6|2985.6|2979.6|2984.6|2978.6|2
1595825100000|2020-07-27 04:45:00|2985.8|2979.8|2984.6|2978.6|2986.1|2980.1|2984.6|2978.6|0
1595825400000|2020-07-27 04:50:00|2984.1|2978.1|2982.6|2976.6|2984.1|2978.1|2982.6|2976.6|1
1595825700000|2020-07-27 04:55:00|2982.1|2976.1|2985.3|2979.3|2985.3|2979.3|2982.1|2976.1|0
1595826000000|2020-07-27 05:00:00|2984.6|2978.6|2983.3|2977.3|2985.6|2979.6|2983.3|2977.3|0
1595826300000|2020-07-27 05:05:00|2982.1|2976.1|2981.4|2975.4|2982.1|2976.1|2980.6|2974.6|0
1595826600000|2020-07-27 05:10:00|2980.9|2974.9|2979.6|2973.6|2982.1|2976.1|2978.6|2972.6|0
1595826900000|2020-07-27 05:15:00|2979.3|2973.3|2978.1|2972.1|2979.3|2973.3|2977.1|2971.1|4
1595827200000|2020-07-27 05:20:00|2977.6|2971.6|2976.6|2970.6|2978.4|2972.4|2976.1|2970.1|7
1595827500000|2020-07-27 05:25:00|2977.1|2971.1|2976.6|2970.6|2977.1|2971.1|2976.6|2970.6|1
1595827800000|2020-07-27 05:30:00|2976.4|2970.4|2976.6|2970.6|2979.6|2973.6|2976.1|2970.1|4
1595828100000|2020-07-27 05:35:00|2976.1|2970.1|2976.1|2970.1|2976.6|2970.6|2974.6|2968.6|224
1595828400000|2020-07-27 05:40:00|2975.4|2969.4|2973.9|2967.9|2975.6|2969.6|2973.6|2967.6|145
1595828700000|2020-07-27 05:45:00|2974.6|2968.6|2978.1|2972.1|2978.9|2972.9|2973.9|2967.9|115
1595829000000|2020-07-27 05:50:00|2977.1|2971.1|2977.9|2971.9|2978.4|2972.4|2976.1|2970.1|0
1595829300000|2020-07-27 05:55:00|2977.6|2971.6|2978.9|2972.9|2979.4|2973.4|2977.1|2971.1|0
1595829600000|2020-07-27 06:00:00|2978.6|2972.6|2979.2|2973.2|2981.2|2975.2|2978.2|2972.2|4
1595829900000|2020-07-27 06:05:00|2978.9|2972.9|2975.7|2969.7|2978.9|2972.9|2974.7|2968.7|2
1595830200000|2020-07-27 06:10:00|2975.9|2969.9|2971.4|2965.4|2975.9|2969.9|2970.9|2964.9|0
1595830500000|2020-07-27 06:15:00|2971.6|2965.6|2973.2|2967.2|2974.2|2968.2|2971.2|2965.2|2
1595830800000|2020-07-27 06:20:00|2973.4|2967.4|2970.4|2964.4|2973.9|2967.9|2970.4|2964.4|1
1595831100000|2020-07-27 06:25:00|2970.6|2964.6|2971.2|2965.2|2972.2|2966.2|2969.7|2963.7|5
1595831400000|2020-07-27 06:30:00|2970.9|2964.9|2967.6|2961.6|2972.2|2966.2|2967.4|2961.4|103
1595831700000|2020-07-27 06:35:00|2967.4|2961.4|2968.4|2962.4|2968.9|2962.9|2967.4|2961.4|26
1595832000000|2020-07-27 06:40:00|2968.2|2962.2|2970.7|2964.7|2971.9|2965.9|2967.4|2961.4|8
1595832300000|2020-07-27 06:45:00|2970.9|2964.9|2973.4|2967.4|2974.2|2968.2|2970.7|2964.7|10
1595832600000|2020-07-27 06:50:00|2974.2|2968.2|2977.2|2971.2|2979.2|2973.2|2974.2|2968.2|12
1595832900000|2020-07-27 06:55:00|2977.4|2971.4|2981.2|2975.2|2982.2|2976.2|2977.2|2971.2|1
1595833200000|2020-07-27 07:00:00|2981|2975|2979.2|2973.2|2982.2|2976.2|2977.4|2971.4|10
1595833500000|2020-07-27 07:05:00|2978.2|2972.2|2980.2|2974.2|2981.2|2975.2|2977.4|2971.4|0
1595833800000|2020-07-27 07:10:00|2980.7|2974.7|2979.2|2973.2|2981.9|2975.9|2976.2|2970.2|4
1595834100000|2020-07-27 07:15:00|2979.7|2973.7|2977.2|2971.2|2980.2|2974.2|2976.4|2970.4|1
1595834400000|2020-07-27 07:20:00|2977.7|2971.7|2979.2|2973.2|2980.2|2974.2|2977.7|2971.7|4
1595834700000|2020-07-27 07:25:00|2978.2|2972.2|2977.2|2971.2|2978.7|2972.7|2976.6|2970.6|2
1595835000000|2020-07-27 07:30:00|2976.4|2970.4|2978.2|2972.2|2979.2|2973.2|2976.4|2970.4|1
1595835300000|2020-07-27 07:35:00|2978.7|2972.7|2980.2|2974.2|2980.2|2974.2|2978.2|2972.2|1
1595835600000|2020-07-27 07:40:00|2979.4|2973.4|2979.9|2973.9|2980.4|2974.4|2978.6|2972.6|0
1595835900000|2020-07-27 07:45:00|2979.4|2973.4|2978.4|2972.4|2980.4|2974.4|2977.4|2971.4|351
1595836200000|2020-07-27 07:50:00|2978.2|2972.2|2974.4|2968.4|2978.4|2972.4|2974.2|2968.2|6
1595836500000|2020-07-27 07:55:00|2974.9|2968.9|2977|2971|2977|2971|2972.9|2966.9|63
1595836800000|2020-07-27 08:00:00|2977.3|2971.3|2979|2973|2980|2974|2977|2971|17
1595837100000|2020-07-27 08:05:00|2979.4|2973.4|2976|2970|2979.7|2973.7|2975.7|2969.7|5
1595837400000|2020-07-27 08:10:00|2975.3|2969.3|2975.2|2969.2|2975.8|2969.8|2974.2|2968.2|2
1595837700000|2020-07-27 08:15:00|2975.4|2969.4|2973.2|2967.2|2975.4|2969.4|2972.5|2966.5|20
1595838000000|2020-07-27 08:20:00|2973.5|2967.5|2973.2|2967.2|2974.2|2968.2|2972.2|2966.2|4
1595838300000|2020-07-27 08:25:00|2974|2968|2974.2|2968.2|2975.2|2969.2|2972.7|2966.7|1
1595838600000|2020-07-27 08:30:00|2974|2968|2975.2|2969.2|2975.7|2969.7|2974|2968|120
1595838900000|2020-07-27 08:35:00|2975.7|2969.7|2972.7|2966.7|2976|2970|2972.7|2966.7|7
1595839200000|2020-07-27 08:40:00|2972.2|2966.2|2970.2|2964.2|2972.2|2966.2|2970.2|2964.2|24
1595839500000|2020-07-27 08:45:00|2970.4|2964.4|2967.7|2961.7|2970.4|2964.4|2967.7|2961.7|59
1595839800000|2020-07-27 08:50:00|2967.4|2961.4|2965.2|2959.2|2967.7|2961.7|2964|2958|35
1595840100000|2020-07-27 08:55:00|2965.7|2959.7|2965|2959|2966|2960|2964.7|2958.7|8
1595840400000|2020-07-27 09:00:00|2964.7|2958.7|2960|2954|2965|2959|2959.3|2953.3|49
1595840700000|2020-07-27 09:05:00|2959.7|2953.7|2960|2954|2961|2955|2959.3|2953.3|12
1595841000000|2020-07-27 09:10:00|2959.7|2953.7|2961|2955|2961|2955|2959.3|2953.3|5
1595841300000|2020-07-27 09:15:00|2960.8|2954.8|2960.3|2954.3|2961.2|2955.2|2959.3|2953.3|3
1595841600000|2020-07-27 09:20:00|2959|2953|2959.7|2953.7|2960|2954|2958.7|2952.7|7
1595841900000|2020-07-27 09:25:00|2960|2954|2961.2|2955.2|2961.2|2955.2|2959.7|2953.7|17
1595842200000|2020-07-27 09:30:00|2962|2956|2962.5|2956.5|2962.5|2956.5|2961.2|2955.2|1
1595842500000|2020-07-27 09:35:00|2962.7|2956.7|2965|2959|2965|2959|2962.2|2956.2|16
1595842800000|2020-07-27 09:40:00|2964.7|2958.7|2963.2|2957.2|2965.7|2959.7|2962.2|2956.2|4
1595843100000|2020-07-27 09:45:00|2962.9|2956.9|2963.2|2957.2|2963.2|2957.2|2961.2|2955.2|9
1595843400000|2020-07-27 09:50:00|2962.2|2956.2|2963.2|2957.2|2963.7|2957.7|2962.2|2956.2|0
1595843700000|2020-07-27 09:55:00|2963|2957|2962.2|2956.2|2965.2|2959.2|2961.7|2955.7|13
1595844000000|2020-07-27 10:00:00|2961.5|2955.5|2961|2955|2963|2957|2960.5|2954.5|18
1595844300000|2020-07-27 10:05:00|2960.7|2954.7|2959.7|2953.7|2961|2955|2959.7|2953.7|4
1595844600000|2020-07-27 10:10:00|2959|2953|2957.7|2951.7|2959|2953|2956.7|2950.7|177
1595844900000|2020-07-27 10:15:00|2957.2|2951.2|2957.2|2951.2|2958.2|2952.2|2957|2951|1
1595845200000|2020-07-27 10:20:00|2957|2951|2955.2|2949.2|2957.2|2951.2|2954.7|2948.7|23
1595845500000|2020-07-27 10:25:00|2955|2949|2955.2|2949.2|2955.7|2949.7|2954|2948|6
1595845800000|2020-07-27 10:30:00|2955|2949|2955|2949|2956.2|2950.2|2955|2949|13
1595846100000|2020-07-27 10:35:00|2955.2|2949.2|2957.5|2951.5|2957.5|2951.5|2955|2949|2
1595846400000|2020-07-27 10:40:00|2957.3|2951.3|2958.2|2952.2|2958.7|2952.7|2957|2951|23
1595846700000|2020-07-27 10:45:00|2958.7|2952.7|2960.7|2954.7|2960.7|2954.7|2958.2|2952.2|52
1595847000000|2020-07-27 10:50:00|2961.2|2955.2|2961.2|2955.2|2961.7|2955.7|2961|2955|19
1595847300000|2020-07-27 10:55:00|2961.5|2955.5|2961.7|2955.7|2961.7|2955.7|2961.2|2955.2|56
1595847600000|2020-07-27 11:00:00|2961.5|2955.5|2961.5|2955.5|2961.7|2955.7|2961.5|2955.5|10
1595847900000|2020-07-27 11:05:00|2961|2955|2961.2|2955.2|2961.7|2955.7|2961|2955|1
1595848200000|2020-07-27 11:10:00|2961.5|2955.5|2961.2|2955.2|2961.7|2955.7|2961|2955|0
1595848500000|2020-07-27 11:15:00|2961|2955|2961.2|2955.2|2961.2|2955.2|2961|2955|0
1595848800000|2020-07-27 11:20:00|2961|2955|2961.2|2955.2|2961.2|2955.2|2961|2955|0
1595849100000|2020-07-27 11:25:00|2961.7|2955.7|2961.2|2955.2|2961.7|2955.7|2961|2955|2
1595849400000|2020-07-27 11:30:00|2961.7|2955.7|2961.2|2955.2|2962.7|2956.7|2961|2955|25
1595849700000|2020-07-27 11:35:00|2962.2|2956.2|2961|2955|2962.2|2956.2|2961|2955|11
1595850000000|2020-07-27 11:40:00|2961.2|2955.2|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1595850300000|2020-07-27 11:45:00|2961.2|2955.2|2961|2955|2961.5|2955.5|2961|2955|0
1595850600000|2020-07-27 11:50:00|2960.7|2954.7|2962.2|2956.2|2962.2|2956.2|2960.7|2954.7|1
1595850900000|2020-07-27 11:55:00|2962|2956|2961|2955|2962.5|2956.5|2960.7|2954.7|37
1595851200000|2020-07-27 12:00:00|2960.7|2954.7|2958.2|2952.2|2960.7|2954.7|2955.5|2949.5|36
1595851500000|2020-07-27 12:05:00|2958|2952|2958.2|2952.2|2959.2|2953.2|2957.7|2951.7|4
1595851800000|2020-07-27 12:10:00|2958.3|2952.3|2961.5|2955.5|2962|2956|2958.3|2952.3|16
1595852100000|2020-07-27 12:15:00|2962|2956|2962|2956|2962|2956|2961.5|2955.5|1
1595852400000|2020-07-27 12:20:00|2963.3|2957.3|2962|2956|2963.3|2957.3|2961.5|2955.5|15
1595852700000|2020-07-27 12:25:00|2962.3|2956.3|2962|2956|2962.3|2956.3|2961.8|2955.8|19
1595853000000|2020-07-27 12:30:00|2961.8|2955.8|2956.3|2950.3|2962|2956|2956|2950|125
1595853300000|2020-07-27 12:35:00|2956|2950|2953.3|2947.3|2956.5|2950.5|2953|2947|59
1595853600000|2020-07-27 12:40:00|2953.5|2947.5|2952.3|2946.3|2953.5|2947.5|2952|2946|63
1595856600000|2020-07-27 13:30:00|2954.1|2948.1|2956.2|2950.2|2965.1|2959.1|2948.6|2942.6|2033
1595856900000|2020-07-27 13:35:00|2955.7|2949.7|2950.3|2944.3|2957.2|2951.2|2948.5|2942.5|1783
1595857200000|2020-07-27 13:40:00|2950.6|2944.6|2951.8|2945.8|2952.3|2946.3|2943.6|2937.6|1777
1595857500000|2020-07-27 13:45:00|2952.3|2946.3|2962.8|2956.8|2963|2957|2951.1|2945.1|150
1595857800000|2020-07-27 13:50:00|2962.5|2956.5|2956.5|2950.5|2962.8|2956.8|2955|2949|277
1595858100000|2020-07-27 13:55:00|2956.8|2950.8|2960.3|2954.3|2961|2955|2955.3|2949.3|397
1595858400000|2020-07-27 14:00:00|2960.5|2954.5|2958|2952|2960.8|2954.8|2956|2950|70
1595858700000|2020-07-27 14:05:00|2958.3|2952.3|2957.5|2951.5|2961.5|2955.5|2956.8|2950.8|253
1595859000000|2020-07-27 14:10:00|2958.2|2952.2|2964.3|2958.3|2965|2959|2957.7|2951.7|38
1595859300000|2020-07-27 14:15:00|2963.8|2957.8|2968.3|2962.3|2970.3|2964.3|2963|2957|43
1595859600000|2020-07-27 14:20:00|2967.8|2961.8|2973.3|2967.3|2975.3|2969.3|2967.8|2961.8|88
1595859900000|2020-07-27 14:25:00|2973.2|2967.2|2975.8|2969.8|2976.3|2970.3|2971.8|2965.8|256
1595860200000|2020-07-27 14:30:00|2973.8|2967.8|2967|2961|2975.5|2969.5|2966.8|2960.8|192
1595860500000|2020-07-27 14:35:00|2967.2|2961.2|2958.5|2952.5|2968|2962|2957.7|2951.7|961
1595860800000|2020-07-27 14:40:00|2958.8|2952.8|2955.1|2949.1|2959.8|2953.8|2953.8|2947.8|73
1595861100000|2020-07-27 14:45:00|2955.6|2949.6|2962.3|2956.3|2962.3|2956.3|2953.8|2947.8|234
1595861400000|2020-07-27 14:50:00|2961.8|2955.8|2971.3|2965.3|2972.8|2966.8|2961|2955|1483
1595861700000|2020-07-27 14:55:00|2970.2|2964.2|2964.3|2958.3|2971.3|2965.3|2962.8|2956.8|239
1595862000000|2020-07-27 15:00:00|2964.6|2958.6|2964.8|2958.8|2969.8|2963.8|2964.1|2958.1|24
1595862300000|2020-07-27 15:05:00|2964.3|2958.3|2963.1|2957.1|2969.3|2963.3|2962.1|2956.1|9
1595862600000|2020-07-27 15:10:00|2963.3|2957.3|2965.3|2959.3|2967.6|2961.6|2961.3|2955.3|46
1595862900000|2020-07-27 15:15:00|2965.6|2959.6|2967.3|2961.3|2968.8|2962.8|2965.1|2959.1|31
1595863200000|2020-07-27 15:20:00|2967|2961|2965.8|2959.8|2970.3|2964.3|2965.8|2959.8|93
1595863500000|2020-07-27 15:25:00|2966.1|2960.1|2969.9|2963.9|2969.9|2963.9|2962.1|2956.1|52
1595863800000|2020-07-27 15:30:00|2969.3|2963.3|2961.9|2955.9|2969.9|2963.9|2960.9|2954.9|21
1595864100000|2020-07-27 15:35:00|2962.1|2956.1|2964.1|2958.1|2964.1|2958.1|2958.1|2952.1|129
1595864400000|2020-07-27 15:40:00|2964.6|2958.6|2962.6|2956.6|2966.8|2960.8|2961.6|2955.6|123
1595864700000|2020-07-27 15:45:00|2963.6|2957.6|2963.8|2957.8|2967.9|2961.9|2961.8|2955.8|252
1595865000000|2020-07-27 15:50:00|2963.3|2957.3|2961.4|2955.4|2963.9|2957.9|2959.3|2953.3|34
1595865300000|2020-07-27 15:55:00|2961.1|2955.1|2959.8|2953.8|2961.1|2955.1|2958.8|2952.8|19
1595865600000|2020-07-27 16:00:00|2959.6|2953.6|2957.3|2951.3|2959.6|2953.6|2956.1|2950.1|168
1595865900000|2020-07-27 16:05:00|2957.6|2951.6|2956.3|2950.3|2959.6|2953.6|2955.8|2949.8|885
1595866200000|2020-07-27 16:10:00|2956.6|2950.6|2955.3|2949.3|2958.6|2952.6|2954.3|2948.3|19
1595866500000|2020-07-27 16:15:00|2956|2950|2958.3|2952.3|2959.6|2953.6|2956|2950|1050
1595866800000|2020-07-27 16:20:00|2959.8|2953.8|2955.6|2949.6|2959.8|2953.8|2955.6|2949.6|61
1595867100000|2020-07-27 16:25:00|2955.3|2949.3|2955.6|2949.6|2956.8|2950.8|2955.1|2949.1|210
1595867400000|2020-07-27 16:30:00|2955.8|2949.8|2951.8|2945.8|2955.8|2949.8|2950.8|2944.8|139
1595867700000|2020-07-27 16:35:00|2951.6|2945.6|2954.1|2948.1|2954.6|2948.6|2951.6|2945.6|27
1595868000000|2020-07-27 16:40:00|2954.6|2948.6|2953.1|2947.1|2955.9|2949.9|2952.1|2946.1|69
1595868300000|2020-07-27 16:45:00|2953.8|2947.8|2954.8|2948.8|2958.1|2952.1|2953.1|2947.1|56
1595868600000|2020-07-27 16:50:00|2955.3|2949.3|2958.4|2952.4|2959.9|2953.9|2955.3|2949.3|28
1595868900000|2020-07-27 16:55:00|2957.4|2951.4|2959.1|2953.1|2959.6|2953.6|2957.4|2951.4|13
1595869200000|2020-07-27 17:00:00|2959.4|2953.4|2961.6|2955.6|2965.6|2959.6|2958.1|2952.1|188
1595869500000|2020-07-27 17:05:00|2961.9|2955.9|2960.4|2954.4|2962.6|2956.6|2960.1|2954.1|88
1595869800000|2020-07-27 17:10:00|2959.8|2953.8|2961.4|2955.4|2961.8|2955.8|2958.4|2952.4|354
1595870100000|2020-07-27 17:15:00|2960.9|2954.9|2958.1|2952.1|2961.1|2955.1|2957.4|2951.4|54
1595870400000|2020-07-27 17:20:00|2957.9|2951.9|2955.1|2949.1|2958.1|2952.1|2954.4|2948.4|116
1595870700000|2020-07-27 17:25:00|2954.9|2948.9|2953.9|2947.9|2955.4|2949.4|2951.4|2945.4|65
1595871000000|2020-07-27 17:30:00|2954.1|2948.1|2956.4|2950.4|2956.4|2950.4|2953.6|2947.6|824
1595871300000|2020-07-27 17:35:00|2955.4|2949.4|2959.4|2953.4|2959.9|2953.9|2955.4|2949.4|120
1595871600000|2020-07-27 17:40:00|2958.4|2952.4|2959.1|2953.1|2959.4|2953.4|2957.9|2951.9|58
1595871900000|2020-07-27 17:45:00|2959.4|2953.4|2960.4|2954.4|2964.9|2958.9|2957.4|2951.4|40
1595872200000|2020-07-27 17:50:00|2960.9|2954.9|2965.7|2959.7|2966.4|2960.4|2960.4|2954.4|1410
1595872500000|2020-07-27 17:55:00|2966|2960|2966.7|2960.7|2970|2964|2964.7|2958.7|100
1595872800000|2020-07-27 18:00:00|2966.5|2960.5|2965|2959|2967.4|2961.4|2963.7|2957.7|47
1595873100000|2020-07-27 18:05:00|2964.7|2958.7|2968.4|2962.4|2968.4|2962.4|2963.7|2957.7|256
1595873400000|2020-07-27 18:10:00|2968.2|2962.2|2966.9|2960.9|2970.7|2964.7|2964.2|2958.2|702
1595873700000|2020-07-27 18:15:00|2967.2|2961.2|2967.7|2961.7|2969.9|2963.9|2965.4|2959.4|979
1595894400000|2020-07-28 00:00:00|2941|2935|2951|2945|2955.5|2949.5|2939.1|2933.1|136
1595894700000|2020-07-28 00:05:00|2950.8|2944.8|2944|2938|2951|2945|2943.5|2937.5|166
1595895000000|2020-07-28 00:10:00|2943.8|2937.8|2947.5|2941.5|2947.5|2941.5|2943.8|2937.8|18
1595895300000|2020-07-28 00:15:00|2948.3|2942.3|2953.5|2947.5|2953.8|2947.8|2948.3|2942.3|2
1595895600000|2020-07-28 00:20:00|2953.3|2947.3|2951.5|2945.5|2953.5|2947.5|2951.5|2945.5|5
1595895900000|2020-07-28 00:25:00|2951.3|2945.3|2956|2950|2956.5|2950.5|2950.8|2944.8|0
1595896200000|2020-07-28 00:30:00|2955.5|2949.5|2950.5|2944.5|2955.8|2949.8|2950.3|2944.3|0
1595896500000|2020-07-28 00:35:00|2950.8|2944.8|2949.5|2943.5|2951|2945|2947.8|2941.8|12
1595896800000|2020-07-28 00:40:00|2950.8|2944.8|2950.5|2944.5|2951.3|2945.3|2949.5|2943.5|0
1595897100000|2020-07-28 00:45:00|2948.8|2942.8|2950.5|2944.5|2950.5|2944.5|2948.8|2942.8|6
1595897400000|2020-07-28 00:50:00|2950.3|2944.3|2949.5|2943.5|2952.3|2946.3|2948.8|2942.8|0
1595897700000|2020-07-28 00:55:00|2950|2944|2951.3|2945.3|2951.3|2945.3|2948.8|2942.8|1
1595898000000|2020-07-28 01:00:00|2951.5|2945.5|2950.8|2944.8|2958.8|2952.8|2950.8|2944.8|9
1595898300000|2020-07-28 01:05:00|2951|2945|2947.8|2941.8|2952.3|2946.3|2947.3|2941.3|6
1595898600000|2020-07-28 01:10:00|2947.6|2941.6|2946|2940|2948|2942|2945.3|2939.3|25
1595898900000|2020-07-28 01:15:00|2945.3|2939.3|2947|2941|2947.8|2941.8|2945.1|2939.1|18
1595899200000|2020-07-28 01:20:00|2947.3|2941.3|2949.8|2943.8|2950.8|2944.8|2945.3|2939.3|3
1595899500000|2020-07-28 01:25:00|2950|2944|2946|2940|2951|2945|2946|2940|2
1595899800000|2020-07-28 01:30:00|2947|2941|2943.3|2937.3|2947|2941|2943.1|2937.1|94
1595900100000|2020-07-28 01:35:00|2943.6|2937.6|2941.5|2935.5|2944.3|2938.3|2941.5|2935.5|11
1595900400000|2020-07-28 01:40:00|2941.8|2935.8|2940|2934|2943|2937|2939.5|2933.5|19
1595900700000|2020-07-28 01:45:00|2939.8|2933.8|2941.6|2935.6|2942|2936|2939.3|2933.3|2
1595901000000|2020-07-28 01:50:00|2941.8|2935.8|2941.6|2935.6|2942.6|2936.6|2941.6|2935.6|0
1595901300000|2020-07-28 01:55:00|2940.6|2934.6|2942|2936|2942.8|2936.8|2940.5|2934.5|3
1595901600000|2020-07-28 02:00:00|2941.8|2935.8|2943|2937|2944|2938|2941.6|2935.6|1
1595901900000|2020-07-28 02:05:00|2942.6|2936.6|2936.5|2930.5|2944.1|2938.1|2936.5|2930.5|97
1595902200000|2020-07-28 02:10:00|2936.3|2930.3|2931.3|2925.3|2936.5|2930.5|2931.3|2925.3|33
1595902500000|2020-07-28 02:15:00|2931|2925|2934.6|2928.6|2934.6|2928.6|2930.5|2924.5|85
1595902800000|2020-07-28 02:20:00|2934.3|2928.3|2931.6|2925.6|2934.6|2928.6|2931.1|2925.1|6
1595903100000|2020-07-28 02:25:00|2931.8|2925.8|2932.1|2926.1|2934.6|2928.6|2931.8|2925.8|6
1595903400000|2020-07-28 02:30:00|2931.6|2925.6|2930.1|2924.1|2932.1|2926.1|2930.1|2924.1|12
1595903700000|2020-07-28 02:35:00|2929.8|2923.8|2922.1|2916.1|2929.8|2923.8|2921.6|2915.6|45
1595904000000|2020-07-28 02:40:00|2922.3|2916.3|2925.1|2919.1|2926.1|2920.1|2922.1|2916.1|9
1595904300000|2020-07-28 02:45:00|2924.6|2918.6|2920.6|2914.6|2925.1|2919.1|2919.6|2913.6|43
1595904600000|2020-07-28 02:50:00|2920.8|2914.8|2924.1|2918.1|2924.6|2918.6|2919.3|2913.3|7
1595904900000|2020-07-28 02:55:00|2924.3|2918.3|2925.6|2919.6|2926.6|2920.6|2924.3|2918.3|0
1595905200000|2020-07-28 03:00:00|2925.3|2919.3|2922.6|2916.6|2925.3|2919.3|2922.6|2916.6|12
1595905500000|2020-07-28 03:05:00|2922.8|2916.8|2920.6|2914.6|2922.8|2916.8|2919.1|2913.1|3
1595905800000|2020-07-28 03:10:00|2921.1|2915.1|2923.1|2917.1|2926.6|2920.6|2920.6|2914.6|101
1595906100000|2020-07-28 03:15:00|2922.6|2916.6|2921.6|2915.6|2922.6|2916.6|2920.6|2914.6|3
1595906400000|2020-07-28 03:20:00|2920.8|2914.8|2920.6|2914.6|2921.6|2915.6|2920.1|2914.1|1
1595906700000|2020-07-28 03:25:00|2920.1|2914.1|2921.6|2915.6|2921.9|2915.9|2920.1|2914.1|1
1595907000000|2020-07-28 03:30:00|2921.4|2915.4|2923.6|2917.6|2923.6|2917.6|2920.6|2914.6|2
1595907300000|2020-07-28 03:35:00|2923.4|2917.4|2922.6|2916.6|2926.6|2920.6|2922.6|2916.6|1
1595907600000|2020-07-28 03:40:00|2923.1|2917.1|2922.6|2916.6|2923.6|2917.6|2922.1|2916.1|8
1595907900000|2020-07-28 03:45:00|2922.1|2916.1|2922.4|2916.4|2923.6|2917.6|2922.1|2916.1|1
1595908200000|2020-07-28 03:50:00|2922.1|2916.1|2919.6|2913.6|2922.1|2916.1|2919.1|2913.1|19
1595908500000|2020-07-28 03:55:00|2919.3|2913.3|2921.4|2915.4|2921.9|2915.9|2919.1|2913.1|12
1595908800000|2020-07-28 04:00:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2920.4|2914.4|0
1595909100000|2020-07-28 04:05:00|2921.4|2915.4|2920.6|2914.6|2921.6|2915.6|2920.4|2914.4|0
1595909400000|2020-07-28 04:10:00|2920.4|2914.4|2919.4|2913.4|2920.6|2914.6|2919.4|2913.4|5
1595909700000|2020-07-28 04:15:00|2919.1|2913.1|2916.6|2910.6|2920.4|2914.4|2916.6|2910.6|32
1595910000000|2020-07-28 04:20:00|2916.9|2910.9|2919.4|2913.4|2919.6|2913.6|2916.6|2910.6|0
1595910300000|2020-07-28 04:25:00|2919.8|2913.8|2924.1|2918.1|2925.6|2919.6|2919.6|2913.6|22
1595910600000|2020-07-28 04:30:00|2923.6|2917.6|2922.6|2916.6|2923.6|2917.6|2922.1|2916.1|1
1595910900000|2020-07-28 04:35:00|2922.1|2916.1|2922.6|2916.6|2922.6|2916.6|2921.6|2915.6|11
1595911200000|2020-07-28 04:40:00|2922.1|2916.1|2925.6|2919.6|2926.1|2920.1|2921.6|2915.6|0
1595911500000|2020-07-28 04:45:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|0
1595911800000|2020-07-28 04:50:00|2925.1|2919.1|2924.9|2918.9|2925.6|2919.6|2924.9|2918.9|0
1595912100000|2020-07-28 04:55:00|2924.6|2918.6|2922.4|2916.4|2924.6|2918.6|2921.9|2915.9|6
1595912400000|2020-07-28 05:00:00|2922.6|2916.6|2919.9|2913.9|2922.6|2916.6|2919.9|2913.9|0
1595912700000|2020-07-28 05:05:00|2919.6|2913.6|2917.6|2911.6|2919.6|2913.6|2916.9|2910.9|2
1595913000000|2020-07-28 05:10:00|2917.9|2911.9|2921.1|2915.1|2921.1|2915.1|2917.6|2911.6|3
1595913300000|2020-07-28 05:15:00|2920.6|2914.6|2921.6|2915.6|2924.1|2918.1|2920.6|2914.6|0
1595913600000|2020-07-28 05:20:00|2921.9|2915.9|2920.6|2914.6|2922.1|2916.1|2920.6|2914.6|0
1595913900000|2020-07-28 05:25:00|2919.6|2913.6|2920.6|2914.6|2922.1|2916.1|2919.4|2913.4|1
1595914200000|2020-07-28 05:30:00|2919.6|2913.6|2919.4|2913.4|2921.1|2915.1|2917.6|2911.6|8
1595914500000|2020-07-28 05:35:00|2918.9|2912.9|2917.1|2911.1|2919.1|2913.1|2917.1|2911.1|42
1595914800000|2020-07-28 05:40:00|2917.6|2911.6|2916.1|2910.1|2918.1|2912.1|2916.1|2910.1|7
1595915100000|2020-07-28 05:45:00|2916.6|2910.6|2916.6|2910.6|2917.3|2911.3|2915.1|2909.1|37
1595915400000|2020-07-28 05:50:00|2916.3|2910.3|2918.1|2912.1|2919.1|2913.1|2915.6|2909.6|101
1595915700000|2020-07-28 05:55:00|2918.7|2912.7|2919.6|2913.6|2919.6|2913.6|2918.1|2912.1|1
1595916000000|2020-07-28 06:00:00|2918.9|2912.9|2919.9|2913.9|2920.6|2914.6|2918.6|2912.6|2
1595916300000|2020-07-28 06:05:00|2920.1|2914.1|2920.1|2914.1|2921.1|2915.1|2919.9|2913.9|2
1595916600000|2020-07-28 06:10:00|2919.9|2913.9|2919.1|2913.1|2921.1|2915.1|2919.1|2913.1|0
1595916900000|2020-07-28 06:15:00|2919.7|2913.7|2920.6|2914.6|2921.1|2915.1|2919.7|2913.7|1
1595917200000|2020-07-28 06:20:00|2920.4|2914.4|2921.1|2915.1|2921.1|2915.1|2918.9|2912.9|2
1595917500000|2020-07-28 06:25:00|2920.9|2914.9|2915.9|2909.9|2920.9|2914.9|2915.4|2909.4|20
1595917800000|2020-07-28 06:30:00|2916.9|2910.9|2918.2|2912.2|2919.9|2913.9|2916.9|2910.9|4
1595918100000|2020-07-28 06:35:00|2918.6|2912.6|2916.1|2910.1|2918.6|2912.6|2915.6|2909.6|2
1595918400000|2020-07-28 06:40:00|2916.4|2910.4|2917.9|2911.9|2920.1|2914.1|2916.4|2910.4|5
1595918700000|2020-07-28 06:45:00|2918.1|2912.1|2920.6|2914.6|2921.6|2915.6|2917.9|2911.9|5
1595919000000|2020-07-28 06:50:00|2920.9|2914.9|2920.6|2914.6|2921.6|2915.6|2920.6|2914.6|0
1595919300000|2020-07-28 06:55:00|2920.9|2914.9|2918.6|2912.6|2921.6|2915.6|2918.1|2912.1|10
1595919600000|2020-07-28 07:00:00|2919.1|2913.1|2920.9|2914.9|2921.9|2915.9|2918.6|2912.6|12
1595919900000|2020-07-28 07:05:00|2920.7|2914.7|2922.6|2916.6|2923.1|2917.1|2920.7|2914.7|6
1595920200000|2020-07-28 07:10:00|2922.9|2916.9|2924.2|2918.2|2926.2|2920.2|2922.6|2916.6|37
1595920500000|2020-07-28 07:15:00|2923.7|2917.7|2925.4|2919.4|2925.9|2919.9|2923.7|2917.7|2
1595920800000|2020-07-28 07:20:00|2924.4|2918.4|2923.4|2917.4|2924.9|2918.9|2922.4|2916.4|5
1595921100000|2020-07-28 07:25:00|2922.9|2916.9|2923.4|2917.4|2925.9|2919.9|2922.9|2916.9|0
1595921400000|2020-07-28 07:30:00|2923.2|2917.2|2923.4|2917.4|2923.9|2917.9|2922.4|2916.4|0
1595921700000|2020-07-28 07:35:00|2923.2|2917.2|2921.4|2915.4|2924.4|2918.4|2920.9|2914.9|117
1595922000000|2020-07-28 07:40:00|2921.1|2915.1|2918.6|2912.6|2921.6|2915.6|2918.1|2912.1|689
1595922300000|2020-07-28 07:45:00|2918.4|2912.4|2919.4|2913.4|2919.6|2913.6|2918.4|2912.4|6
1595922600000|2020-07-28 07:50:00|2919.2|2913.2|2918.4|2912.4|2919.6|2913.6|2918.1|2912.1|2
1595922900000|2020-07-28 07:55:00|2918.6|2912.6|2917.4|2911.4|2918.6|2912.6|2917.4|2911.4|8
1595923200000|2020-07-28 08:00:00|2917.6|2911.6|2919.6|2913.6|2919.6|2913.6|2917.1|2911.1|0
1595923500000|2020-07-28 08:05:00|2919.4|2913.4|2921.2|2915.2|2922.1|2916.1|2918.4|2912.4|6
1595923800000|2020-07-28 08:10:00|2920.9|2914.9|2919.6|2913.6|2921.1|2915.1|2918.6|2912.6|119
1595924100000|2020-07-28 08:15:00|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2918.6|2912.6|0
1595924400000|2020-07-28 08:20:00|2919.4|2913.4|2917.6|2911.6|2919.4|2913.4|2917.1|2911.1|3
1595924700000|2020-07-28 08:25:00|2917.9|2911.9|2918.6|2912.6|2919.1|2913.1|2916.1|2910.1|6
1595925000000|2020-07-28 08:30:00|2918.4|2912.4|2918.6|2912.6|2919.1|2913.1|2917.6|2911.6|0
1595925300000|2020-07-28 08:35:00|2918.7|2912.7|2919.2|2913.2|2919.2|2913.2|2918.7|2912.7|12
1595925600000|2020-07-28 08:40:00|2920.2|2914.2|2921.7|2915.7|2921.7|2915.7|2919.4|2913.4|1
1595925900000|2020-07-28 08:45:00|2921.9|2915.9|2922.7|2916.7|2922.7|2916.7|2921.9|2915.9|0
1595926200000|2020-07-28 08:50:00|2921.9|2915.9|2918.4|2912.4|2922.4|2916.4|2918.4|2912.4|4
1595926500000|2020-07-28 08:55:00|2917.9|2911.9|2924.7|2918.7|2924.7|2918.7|2917.9|2911.9|9
1595926800000|2020-07-28 09:00:00|2924.4|2918.4|2925.2|2919.2|2926.2|2920.2|2923.7|2917.7|38
1595927100000|2020-07-28 09:05:00|2925.4|2919.4|2922.7|2916.7|2925.4|2919.4|2921.7|2915.7|7
1595927400000|2020-07-28 09:10:00|2923.2|2917.2|2924.4|2918.4|2924.7|2918.7|2922.7|2916.7|6
1595927700000|2020-07-28 09:15:00|2924.2|2918.2|2924.7|2918.7|2924.7|2918.7|2922.2|2916.2|0
1595928000000|2020-07-28 09:20:00|2924.4|2918.4|2922.7|2916.7|2924.7|2918.7|2921.1|2915.1|7
1595928300000|2020-07-28 09:25:00|2922.4|2916.4|2925.7|2919.7|2925.7|2919.7|2922.4|2916.4|829
1595928600000|2020-07-28 09:30:00|2925.4|2919.4|2927.7|2921.7|2928.7|2922.7|2925.2|2919.2|0
1595928900000|2020-07-28 09:35:00|2927.4|2921.4|2926.7|2920.7|2929.2|2923.2|2925.2|2919.2|2
1595929200000|2020-07-28 09:40:00|2926.4|2920.4|2925.9|2919.9|2928.7|2922.7|2925.2|2919.2|1
1595929500000|2020-07-28 09:45:00|2925.7|2919.7|2923.7|2917.7|2925.7|2919.7|2923.4|2917.4|9
1595929800000|2020-07-28 09:50:00|2923.4|2917.4|2923.9|2917.9|2924.7|2918.7|2923.4|2917.4|15
1595930100000|2020-07-28 09:55:00|2924.4|2918.4|2925.2|2919.2|2926.7|2920.7|2923.9|2917.9|2
1595930400000|2020-07-28 10:00:00|2924.7|2918.7|2923.2|2917.2|2924.7|2918.7|2923.2|2917.2|2
1595930700000|2020-07-28 10:05:00|2921.9|2915.9|2922.2|2916.2|2922.4|2916.4|2921.2|2915.2|41
1595931000000|2020-07-28 10:10:00|2922.4|2916.4|2921.7|2915.7|2922.4|2916.4|2921.2|2915.2|1
1595931300000|2020-07-28 10:15:00|2921.4|2915.4|2921.2|2915.2|2922.2|2916.2|2921.2|2915.2|0
1595931600000|2020-07-28 10:20:00|2921.4|2915.4|2921.2|2915.2|2921.9|2915.9|2921.2|2915.2|2
1595931900000|2020-07-28 10:25:00|2920.9|2914.9|2921.7|2915.7|2921.9|2915.9|2920.9|2914.9|0
1595932200000|2020-07-28 10:30:00|2922.2|2916.2|2922.4|2916.4|2922.4|2916.4|2921.7|2915.7|2
1595932500000|2020-07-28 10:35:00|2922.9|2916.9|2924.7|2918.7|2924.7|2918.7|2922.9|2916.9|7
1595932800000|2020-07-28 10:40:00|2923.7|2917.7|2923.7|2917.7|2923.7|2917.7|2923.7|2917.7|9
1595933100000|2020-07-28 10:45:00|2924.2|2918.2|2924.7|2918.7|2926.7|2920.7|2923.7|2917.7|2
1595933400000|2020-07-28 10:50:00|2925.4|2919.4|2928.4|2922.4|2928.7|2922.7|2924.7|2918.7|9
1595933700000|2020-07-28 10:55:00|2929.2|2923.2|2929.7|2923.7|2931.4|2925.4|2929.2|2923.2|1
1595934000000|2020-07-28 11:00:00|2929.9|2923.9|2929.7|2923.7|2930.4|2924.4|2929.4|2923.4|132
1595934300000|2020-07-28 11:05:00|2929.9|2923.9|2930.7|2924.7|2930.7|2924.7|2929.7|2923.7|16
1595934600000|2020-07-28 11:10:00|2930.5|2924.5|2929.7|2923.7|2930.7|2924.7|2929.7|2923.7|1
1595934900000|2020-07-28 11:15:00|2928.5|2922.5|2928.7|2922.7|2929.7|2923.7|2928.4|2922.4|0
1595935200000|2020-07-28 11:20:00|2928.5|2922.5|2930.5|2924.5|2930.7|2924.7|2928.5|2922.5|1
1595935500000|2020-07-28 11:25:00|2930.7|2924.7|2931.2|2925.2|2931.7|2925.7|2930.7|2924.7|14
1595935800000|2020-07-28 11:30:00|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|14
1595936100000|2020-07-28 11:35:00|2931.2|2925.2|2931.5|2925.5|2931.5|2925.5|2930.7|2924.7|255
1595936400000|2020-07-28 11:40:00|2931.2|2925.2|2931.5|2925.5|2931.5|2925.5|2930.7|2924.7|11
1595936700000|2020-07-28 11:45:00|2931|2925|2930.7|2924.7|2931|2925|2928.7|2922.7|6
1595937000000|2020-07-28 11:50:00|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|194
1595937300000|2020-07-28 11:55:00|2931.2|2925.2|2929.5|2923.5|2931.5|2925.5|2928.7|2922.7|2
1595937600000|2020-07-28 12:00:00|2929.2|2923.2|2930.9|2924.9|2930.9|2924.9|2928.7|2922.7|2
1595937900000|2020-07-28 12:05:00|2930.4|2924.4|2931.5|2925.5|2931.5|2925.5|2929.9|2923.9|2
1595938200000|2020-07-28 12:10:00|2931.7|2925.7|2933.7|2927.7|2934.2|2928.2|2931.5|2925.5|5
1595938500000|2020-07-28 12:15:00|2933.5|2927.5|2930.9|2924.9|2933.9|2927.9|2930.7|2924.7|55
1595938800000|2020-07-28 12:20:00|2930.7|2924.7|2934.7|2928.7|2935.7|2929.7|2930.7|2924.7|86
1595939100000|2020-07-28 12:25:00|2934.9|2928.9|2934.2|2928.2|2935.7|2929.7|2934.2|2928.2|2
1595939400000|2020-07-28 12:30:00|2934.5|2928.5|2934.2|2928.2|2936.7|2930.7|2933.7|2927.7|76
1595939700000|2020-07-28 12:35:00|2934.7|2928.7|2934.2|2928.2|2935.7|2929.7|2933.9|2927.9|118
1595940000000|2020-07-28 12:40:00|2933.9|2927.9|2934.7|2928.7|2934.7|2928.7|2933.2|2927.2|1815
1595943000000|2020-07-28 13:30:00|2928.4|2922.4|2927.9|2921.9|2929.5|2923.5|2921.2|2915.2|2814
1595943300000|2020-07-28 13:35:00|2927.4|2921.4|2917.2|2911.2|2931.2|2925.2|2917.2|2911.2|408
1595943600000|2020-07-28 13:40:00|2917.7|2911.7|2917.7|2911.7|2919.7|2913.7|2915.9|2909.9|1843
1595943900000|2020-07-28 13:45:00|2917.5|2911.5|2917.7|2911.7|2918.7|2912.7|2916.7|2910.7|170
1595944200000|2020-07-28 13:50:00|2916.7|2910.7|2913.5|2907.5|2917.7|2911.7|2912.2|2906.2|458
1595944500000|2020-07-28 13:55:00|2913.7|2907.7|2915.2|2909.2|2916.7|2910.7|2912.9|2906.9|487
1595944800000|2020-07-28 14:00:00|2914.2|2908.2|2912.7|2906.7|2915.7|2909.7|2912.2|2906.2|566
1595945100000|2020-07-28 14:05:00|2913.2|2907.2|2917.5|2911.5|2918.7|2912.7|2912.7|2906.7|81
1595945400000|2020-07-28 14:10:00|2917.2|2911.2|2927.2|2921.2|2928.2|2922.2|2917|2911|117
1595945700000|2020-07-28 14:15:00|2927.7|2921.7|2930|2924|2934|2928|2927.2|2921.2|58
1595946000000|2020-07-28 14:20:00|2929.7|2923.7|2930.2|2924.2|2932.5|2926.5|2928.5|2922.5|959
1595946300000|2020-07-28 14:25:00|2929.7|2923.7|2929|2923|2930.2|2924.2|2927.2|2921.2|36
1595946600000|2020-07-28 14:30:00|2930|2924|2928.7|2922.7|2931|2925|2924.2|2918.2|73
1595946900000|2020-07-28 14:35:00|2929|2923|2927.7|2921.7|2929|2923|2926.2|2920.2|1212
1595947200000|2020-07-28 14:40:00|2926.5|2920.5|2926.2|2920.2|2929|2923|2926.2|2920.2|24
1595947500000|2020-07-28 14:45:00|2925.7|2919.7|2920.7|2914.7|2926.2|2920.2|2919.7|2913.7|128
1595947800000|2020-07-28 14:50:00|2921|2915|2920.7|2914.7|2922.2|2916.2|2918.7|2912.7|2205
1595948100000|2020-07-28 14:55:00|2920.2|2914.2|2917.7|2911.7|2921|2915|2917.7|2911.7|241
1595948400000|2020-07-28 15:00:00|2918|2912|2916.7|2910.7|2918|2912|2915.2|2909.2|514
1595948700000|2020-07-28 15:05:00|2916.5|2910.5|2919|2913|2919.2|2913.2|2916.2|2910.2|8
1595949000000|2020-07-28 15:10:00|2919.2|2913.2|2920|2914|2920|2914|2917.2|2911.2|27
1595949300000|2020-07-28 15:15:00|2919.7|2913.7|2922.7|2916.7|2923|2917|2919.7|2913.7|56
1595949600000|2020-07-28 15:20:00|2923|2917|2920.2|2914.2|2923.2|2917.2|2920.2|2914.2|175
1595949900000|2020-07-28 15:25:00|2920|2914|2922.5|2916.5|2922.7|2916.7|2919.7|2913.7|9
1595950200000|2020-07-28 15:30:00|2922.7|2916.7|2924.2|2918.2|2925.2|2919.2|2921.5|2915.5|7
1595950500000|2020-07-28 15:35:00|2924.7|2918.7|2928.7|2922.7|2930.7|2924.7|2924.5|2918.5|20
1595950800000|2020-07-28 15:40:00|2929|2923|2930.7|2924.7|2930.7|2924.7|2928.7|2922.7|91
1595951100000|2020-07-28 15:45:00|2930.5|2924.5|2928|2922|2931.7|2925.7|2927.2|2921.2|69
1595951400000|2020-07-28 15:50:00|2927.7|2921.7|2923.7|2917.7|2928|2922|2923|2917|115
1595951700000|2020-07-28 15:55:00|2924|2918|2930.7|2924.7|2932.2|2926.2|2923.5|2917.5|317
1595952000000|2020-07-28 16:00:00|2930.5|2924.5|2936|2930|2936.8|2930.8|2928.5|2922.5|88
1595952300000|2020-07-28 16:05:00|2936.3|2930.3|2940.8|2934.8|2941.3|2935.3|2935.8|2929.8|179
1595952600000|2020-07-28 16:10:00|2940.5|2934.5|2941.3|2935.3|2941.8|2935.8|2940|2934|70
1595952900000|2020-07-28 16:15:00|2940.8|2934.8|2935.5|2929.5|2941.3|2935.3|2935.3|2929.3|498
1595953200000|2020-07-28 16:20:00|2935.3|2929.3|2936.5|2930.5|2937.7|2931.7|2935.3|2929.3|365
1595953500000|2020-07-28 16:25:00|2936.8|2930.8|2938.8|2932.8|2939.8|2933.8|2936.3|2930.3|210
1595953800000|2020-07-28 16:30:00|2939.8|2933.8|2937.3|2931.3|2941.8|2935.8|2937.3|2931.3|47
1595954100000|2020-07-28 16:35:00|2936.8|2930.8|2934|2928|2937|2931|2934|2928|8
1595954400000|2020-07-28 16:40:00|2933.7|2927.7|2935.3|2929.3|2935.8|2929.8|2932.8|2926.8|14
1595954700000|2020-07-28 16:45:00|2934.8|2928.8|2935.8|2929.8|2936|2930|2934.3|2928.3|8
1595955000000|2020-07-28 16:50:00|2935.5|2929.5|2939|2933|2939|2933|2935.3|2929.3|7
1595955300000|2020-07-28 16:55:00|2939.5|2933.5|2938.7|2932.7|2940.3|2934.3|2938.7|2932.7|26
1595955600000|2020-07-28 17:00:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2936.8|2930.8|359
1595955900000|2020-07-28 17:05:00|2938.3|2932.3|2938.8|2932.8|2940.3|2934.3|2937.8|2931.8|248
1595956200000|2020-07-28 17:10:00|2939|2933|2937.3|2931.3|2939|2933|2937.3|2931.3|19
1595956500000|2020-07-28 17:15:00|2937.5|2931.5|2938.2|2932.2|2938.8|2932.8|2937.3|2931.3|44
1595956800000|2020-07-28 17:20:00|2938|2932|2942|2936|2942.3|2936.3|2938|2932|190
1595957100000|2020-07-28 17:25:00|2941.8|2935.8|2941.5|2935.5|2942|2936|2941|2935|1
1595957400000|2020-07-28 17:30:00|2941.8|2935.8|2942.3|2936.3|2943.3|2937.3|2941.8|2935.8|81
1595957700000|2020-07-28 17:35:00|2942.8|2936.8|2939.3|2933.3|2943.3|2937.3|2938.8|2932.8|19
1595958000000|2020-07-28 17:40:00|2938.8|2932.8|2939.8|2933.8|2940.3|2934.3|2937.8|2931.8|180
1595958300000|2020-07-28 17:45:00|2939.5|2933.5|2943.3|2937.3|2944.3|2938.3|2939.3|2933.3|163
1595958600000|2020-07-28 17:50:00|2942.8|2936.8|2943.5|2937.5|2946|2940|2941.3|2935.3|610
1595958900000|2020-07-28 17:55:00|2943.8|2937.8|2938|2932|2944.3|2938.3|2937.5|2931.5|118
1595959200000|2020-07-28 18:00:00|2938.5|2932.5|2943.3|2937.3|2943.3|2937.3|2937.8|2931.8|49
1595959500000|2020-07-28 18:05:00|2942.8|2936.8|2948.5|2942.5|2948.8|2942.8|2942.8|2936.8|102
1595959800000|2020-07-28 18:10:00|2948.8|2942.8|2949|2943|2953.3|2947.3|2948.8|2942.8|396
1595960100000|2020-07-28 18:15:00|2948.8|2942.8|2948.8|2942.8|2950.3|2944.3|2947|2941|485
1595980800000|2020-07-29 00:00:00|2953.6|2947.6|2946.8|2940.8|2956.1|2950.1|2946.8|2940.8|91
1595981100000|2020-07-29 00:05:00|2945.3|2939.3|2941.9|2935.9|2945.3|2939.3|2939.3|2933.3|38
1595981400000|2020-07-29 00:10:00|2942.1|2936.1|2946.3|2940.3|2947.1|2941.1|2941.9|2935.9|0
1595981700000|2020-07-29 00:15:00|2946.1|2940.1|2946.3|2940.3|2946.8|2940.8|2945.3|2939.3|0
1595982000000|2020-07-29 00:20:00|2945.8|2939.8|2942.3|2936.3|2945.8|2939.8|2942.3|2936.3|2
1595982300000|2020-07-29 00:25:00|2942.1|2936.1|2942.1|2936.1|2942.3|2936.3|2941.6|2935.6|0
1595982600000|2020-07-29 00:30:00|2941.9|2935.9|2944.1|2938.1|2944.4|2938.4|2941.9|2935.9|21
1595982900000|2020-07-29 00:35:00|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2943.4|2937.4|0
1595983200000|2020-07-29 00:40:00|2944.1|2938.1|2944.1|2938.1|2944.9|2938.9|2944.1|2938.1|0
1595983500000|2020-07-29 00:45:00|2943.9|2937.9|2943.1|2937.1|2943.9|2937.9|2942.9|2936.9|2
1595983800000|2020-07-29 00:50:00|2942.9|2936.9|2942.9|2936.9|2943.4|2937.4|2942.9|2936.9|0
1595984100000|2020-07-29 00:55:00|2943.1|2937.1|2943.4|2937.4|2943.4|2937.4|2942.9|2936.9|0
1595984400000|2020-07-29 01:00:00|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2941.4|2935.4|0
1595984700000|2020-07-29 01:05:00|2944.1|2938.1|2941.6|2935.6|2944.1|2938.1|2941.6|2935.6|7
1595985000000|2020-07-29 01:10:00|2941.4|2935.4|2941.4|2935.4|2942.9|2936.9|2941.1|2935.1|1
1595985300000|2020-07-29 01:15:00|2942.4|2936.4|2942.4|2936.4|2943.1|2937.1|2942.1|2936.1|0
1595985600000|2020-07-29 01:20:00|2942.6|2936.6|2944.1|2938.1|2944.1|2938.1|2941.4|2935.4|24
1595985900000|2020-07-29 01:25:00|2944.4|2938.4|2943.4|2937.4|2944.9|2938.9|2942.6|2936.6|0
1595986200000|2020-07-29 01:30:00|2943.6|2937.6|2941.4|2935.4|2944.1|2938.1|2941.1|2935.1|0
1595986500000|2020-07-29 01:35:00|2941.1|2935.1|2939.9|2933.9|2941.1|2935.1|2939.4|2933.4|5
1595986800000|2020-07-29 01:40:00|2940.1|2934.1|2941.1|2935.1|2941.4|2935.4|2938.9|2932.9|13
1595987100000|2020-07-29 01:45:00|2940.9|2934.9|2944.4|2938.4|2944.9|2938.9|2940.4|2934.4|16
1595987400000|2020-07-29 01:50:00|2944.6|2938.6|2944.4|2938.4|2944.9|2938.9|2941.9|2935.9|2
1595987700000|2020-07-29 01:55:00|2944.6|2938.6|2951.4|2945.4|2954.9|2948.9|2944.1|2938.1|81
1595988000000|2020-07-29 02:00:00|2952.4|2946.4|2953.4|2947.4|2954.1|2948.1|2951.4|2945.4|8
1595988300000|2020-07-29 02:05:00|2953.9|2947.9|2955.4|2949.4|2955.9|2949.9|2953.4|2947.4|4
1595988600000|2020-07-29 02:10:00|2955.6|2949.6|2954.9|2948.9|2956.9|2950.9|2954.4|2948.4|2
1595988900000|2020-07-29 02:15:00|2954.6|2948.6|2951.6|2945.6|2954.9|2948.9|2951.6|2945.6|0
1595989200000|2020-07-29 02:20:00|2951.9|2945.9|2953.4|2947.4|2953.9|2947.9|2951.6|2945.6|0
1595989500000|2020-07-29 02:25:00|2953.6|2947.6|2953.9|2947.9|2953.9|2947.9|2953.1|2947.1|0
1595989800000|2020-07-29 02:30:00|2953.4|2947.4|2951.6|2945.6|2955.1|2949.1|2950.9|2944.9|18
1595990100000|2020-07-29 02:35:00|2952.1|2946.1|2950.1|2944.1|2952.4|2946.4|2948.6|2942.6|13
1595990400000|2020-07-29 02:40:00|2949.4|2943.4|2943.4|2937.4|2950.1|2944.1|2943.1|2937.1|89
1595990700000|2020-07-29 02:45:00|2944.1|2938.1|2947.1|2941.1|2947.1|2941.1|2942.9|2936.9|3
1595991000000|2020-07-29 02:50:00|2947.4|2941.4|2949.4|2943.4|2949.4|2943.4|2946.4|2940.4|1
1595991300000|2020-07-29 02:55:00|2949.9|2943.9|2950.4|2944.4|2951.4|2945.4|2949.4|2943.4|2
1595991600000|2020-07-29 03:00:00|2949.4|2943.4|2953.4|2947.4|2954.1|2948.1|2949.1|2943.1|4
1595991900000|2020-07-29 03:05:00|2952.9|2946.9|2954.4|2948.4|2954.9|2948.9|2952.9|2946.9|29
1595992200000|2020-07-29 03:10:00|2954.1|2948.1|2952.9|2946.9|2954.6|2948.6|2951.4|2945.4|0
1595992500000|2020-07-29 03:15:00|2953.1|2947.1|2951.1|2945.1|2953.6|2947.6|2950.4|2944.4|0
1595992800000|2020-07-29 03:20:00|2951.4|2945.4|2949.4|2943.4|2952.4|2946.4|2949.4|2943.4|10
1595993100000|2020-07-29 03:25:00|2949.1|2943.1|2950.4|2944.4|2950.4|2944.4|2948.9|2942.9|22
1595993400000|2020-07-29 03:30:00|2951.1|2945.1|2952.4|2946.4|2955.1|2949.1|2951.1|2945.1|17
1595993700000|2020-07-29 03:35:00|2952.2|2946.2|2953.4|2947.4|2953.4|2947.4|2948.7|2942.7|28
1595994000000|2020-07-29 03:40:00|2953.2|2947.2|2952.4|2946.4|2953.2|2947.2|2952.4|2946.4|6
1595994300000|2020-07-29 03:45:00|2952.2|2946.2|2953.2|2947.2|2953.4|2947.4|2952.2|2946.2|0
1595994600000|2020-07-29 03:50:00|2953.4|2947.4|2953.2|2947.2|2953.9|2947.9|2952.4|2946.4|0
1595994900000|2020-07-29 03:55:00|2953.4|2947.4|2951.2|2945.2|2953.4|2947.4|2950.2|2944.2|4
1595995200000|2020-07-29 04:00:00|2949.4|2943.4|2950.4|2944.4|2950.4|2944.4|2948.2|2942.2|5
1595995500000|2020-07-29 04:05:00|2950.2|2944.2|2949.2|2943.2|2951.2|2945.2|2949.2|2943.2|1
1595995800000|2020-07-29 04:10:00|2948.7|2942.7|2949.2|2943.2|2949.4|2943.4|2948.7|2942.7|0
1595996100000|2020-07-29 04:15:00|2949.4|2943.4|2950.2|2944.2|2950.4|2944.4|2949.2|2943.2|0
1595996400000|2020-07-29 04:20:00|2950.4|2944.4|2950.4|2944.4|2951.9|2945.9|2950.2|2944.2|0
1595996700000|2020-07-29 04:25:00|2950.2|2944.2|2950.4|2944.4|2950.4|2944.4|2949.2|2943.2|21
1595997000000|2020-07-29 04:30:00|2950.2|2944.2|2949.2|2943.2|2950.4|2944.4|2949.2|2943.2|21
1595997300000|2020-07-29 04:35:00|2949.4|2943.4|2951.4|2945.4|2951.4|2945.4|2949.4|2943.4|0
1595997600000|2020-07-29 04:40:00|2952.4|2946.4|2951.4|2945.4|2952.4|2946.4|2951.2|2945.2|1
1595997900000|2020-07-29 04:45:00|2951.7|2945.7|2950.4|2944.4|2951.7|2945.7|2949.4|2943.4|3
1595998200000|2020-07-29 04:50:00|2950.9|2944.9|2951.4|2945.4|2951.4|2945.4|2950.4|2944.4|2
1595998500000|2020-07-29 04:55:00|2951.2|2945.2|2950.2|2944.2|2951.2|2945.2|2949.4|2943.4|0
1595998800000|2020-07-29 05:00:00|2949.4|2943.4|2947.9|2941.9|2950.2|2944.2|2947.9|2941.9|5
1595999100000|2020-07-29 05:05:00|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1595999400000|2020-07-29 05:10:00|2949.9|2943.9|2948.4|2942.4|2950.2|2944.2|2948.2|2942.2|1
1595999700000|2020-07-29 05:15:00|2948.2|2942.2|2950.4|2944.4|2950.4|2944.4|2948.2|2942.2|10
1596000000000|2020-07-29 05:20:00|2949.4|2943.4|2950.9|2944.9|2950.9|2944.9|2949.4|2943.4|0
1596000300000|2020-07-29 05:25:00|2950.7|2944.7|2953.2|2947.2|2953.2|2947.2|2950.4|2944.4|4
1596000600000|2020-07-29 05:30:00|2952.7|2946.7|2951.7|2945.7|2954.4|2948.4|2951.4|2945.4|4
1596000900000|2020-07-29 05:35:00|2951.4|2945.4|2954.4|2948.4|2954.4|2948.4|2951.4|2945.4|0
1596001200000|2020-07-29 05:40:00|2954.7|2948.7|2951.4|2945.4|2954.7|2948.7|2950.4|2944.4|5
1596001500000|2020-07-29 05:45:00|2951.2|2945.2|2950.4|2944.4|2951.2|2945.2|2949.4|2943.4|1
1596001800000|2020-07-29 05:50:00|2951.2|2945.2|2951.4|2945.4|2951.7|2945.7|2949.4|2943.4|5
1596002100000|2020-07-29 05:55:00|2952.4|2946.4|2953.2|2947.2|2953.4|2947.4|2951.4|2945.4|3
1596002400000|2020-07-29 06:00:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2950.4|2944.4|3
1596002700000|2020-07-29 06:05:00|2953.2|2947.2|2954.2|2948.2|2954.2|2948.2|2953.2|2947.2|1
1596003000000|2020-07-29 06:10:00|2954.4|2948.4|2954.4|2948.4|2955.2|2949.2|2953.4|2947.4|4
1596003300000|2020-07-29 06:15:00|2954.7|2948.7|2956.4|2950.4|2956.4|2950.4|2954.4|2948.4|3
1596003600000|2020-07-29 06:20:00|2956.9|2950.9|2960.4|2954.4|2961.2|2955.2|2956.7|2950.7|5
1596003900000|2020-07-29 06:25:00|2961.2|2955.2|2963.4|2957.4|2964.2|2958.2|2960.4|2954.4|3
1596004200000|2020-07-29 06:30:00|2963.2|2957.2|2965.2|2959.2|2967.2|2961.2|2963.2|2957.2|5
1596004500000|2020-07-29 06:35:00|2965.7|2959.7|2964.7|2958.7|2966.7|2960.7|2964.2|2958.2|0
1596004800000|2020-07-29 06:40:00|2964.9|2958.9|2965.4|2959.4|2967.2|2961.2|2964.7|2958.7|14
1596005100000|2020-07-29 06:45:00|2966.2|2960.2|2967.2|2961.2|2967.2|2961.2|2965.2|2959.2|2
1596005400000|2020-07-29 06:50:00|2966.4|2960.4|2965.2|2959.2|2966.7|2960.7|2964.4|2958.4|2
1596005700000|2020-07-29 06:55:00|2965.4|2959.4|2966.4|2960.4|2967.4|2961.4|2965.4|2959.4|1
1596006000000|2020-07-29 07:00:00|2966.9|2960.9|2969.2|2963.2|2970.2|2964.2|2963.2|2957.2|17
1596006300000|2020-07-29 07:05:00|2969.5|2963.5|2969.4|2963.4|2970.9|2964.9|2966.9|2960.9|10
1596006600000|2020-07-29 07:10:00|2969.9|2963.9|2970.4|2964.4|2970.9|2964.9|2968.4|2962.4|9
1596006900000|2020-07-29 07:15:00|2970.7|2964.7|2971.5|2965.5|2972.2|2966.2|2968.5|2962.5|1
1596007200000|2020-07-29 07:20:00|2971.2|2965.2|2972.2|2966.2|2974.2|2968.2|2971.2|2965.2|2
1596007500000|2020-07-29 07:25:00|2972|2966|2973.5|2967.5|2974.2|2968.2|2971.5|2965.5|3
1596007800000|2020-07-29 07:30:00|2973.2|2967.2|2976.2|2970.2|2976.2|2970.2|2973.2|2967.2|4
1596008100000|2020-07-29 07:35:00|2976|2970|2980|2974|2980.2|2974.2|2975.5|2969.5|5
1596008400000|2020-07-29 07:40:00|2979.5|2973.5|2984.2|2978.2|2986|2980|2979.2|2973.2|6
1596008700000|2020-07-29 07:45:00|2984.5|2978.5|2981.5|2975.5|2986.2|2980.2|2979.2|2973.2|80
1596009000000|2020-07-29 07:50:00|2982.2|2976.2|2985|2979|2985|2979|2981.5|2975.5|27
1596009300000|2020-07-29 07:55:00|2986|2980|2981.5|2975.5|2986|2980|2980.5|2974.5|9
1596009600000|2020-07-29 08:00:00|2980.5|2974.5|2977.2|2971.2|2981.5|2975.5|2975|2969|5
1596009900000|2020-07-29 08:05:00|2978.2|2972.2|2980.2|2974.2|2980.2|2974.2|2976.7|2970.7|0
1596010200000|2020-07-29 08:10:00|2979.5|2973.5|2979.2|2973.2|2980.7|2974.7|2978.2|2972.2|181
1596010500000|2020-07-29 08:15:00|2979|2973|2983.5|2977.5|2984|2978|2978.2|2972.2|10
1596010800000|2020-07-29 08:20:00|2983.2|2977.2|2983.5|2977.5|2985.2|2979.2|2983.2|2977.2|5
1596011100000|2020-07-29 08:25:00|2984|2978|2982.5|2976.5|2984.5|2978.5|2982.5|2976.5|0
1596011400000|2020-07-29 08:30:00|2983.2|2977.2|2982.5|2976.5|2984|2978|2982.5|2976.5|2
1596011700000|2020-07-29 08:35:00|2982.2|2976.2|2985.5|2979.5|2986|2980|2982.2|2976.2|5
1596012000000|2020-07-29 08:40:00|2985.2|2979.2|2982.5|2976.5|2985.5|2979.5|2982.5|2976.5|5
1596012300000|2020-07-29 08:45:00|2982.2|2976.2|2980.5|2974.5|2983.2|2977.2|2980.5|2974.5|12
1596012600000|2020-07-29 08:50:00|2979|2973|2979.5|2973.5|2981|2975|2978|2972|30
1596012900000|2020-07-29 08:55:00|2980|2974|2982.5|2976.5|2982.5|2976.5|2980|2974|3
1596013200000|2020-07-29 09:00:00|2980.7|2974.7|2982.5|2976.5|2982.5|2976.5|2980.5|2974.5|7
1596013500000|2020-07-29 09:05:00|2983|2977|2982|2976|2983.5|2977.5|2981.5|2975.5|28
1596013800000|2020-07-29 09:10:00|2982.5|2976.5|2982|2976|2983|2977|2982|2976|1
1596014100000|2020-07-29 09:15:00|2982.2|2976.2|2982|2976|2982.5|2976.5|2982|2976|0
1596014400000|2020-07-29 09:20:00|||||||||1
1596014700000|2020-07-29 09:25:00|2982.2|2976.2|2982|2976|2983|2977|2982|2976|6
1596015000000|2020-07-29 09:30:00|2981.5|2975.5|2980|2974|2982|2976|2980|2974|1
1596015300000|2020-07-29 09:35:00|2980.2|2974.2|2982|2976|2982.2|2976.2|2980.2|2974.2|9
1596015600000|2020-07-29 09:40:00|2982.2|2976.2|2982.5|2976.5|2983|2977|2982|2976|4
1596015900000|2020-07-29 09:45:00|2983|2977|2983|2977|2983.2|2977.2|2982|2976|0
1596016200000|2020-07-29 09:50:00|2983.2|2977.2|2982.5|2976.5|2983.5|2977.5|2982|2976|0
1596016500000|2020-07-29 09:55:00|2983|2977|2984.5|2978.5|2987|2981|2983|2977|4
1596016800000|2020-07-29 10:00:00|2984.2|2978.2|2982.5|2976.5|2984.5|2978.5|2982.5|2976.5|0
1596017100000|2020-07-29 10:05:00|2982.7|2976.7|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|0
1596017400000|2020-07-29 10:10:00|2983.2|2977.2|2982|2976|2983.5|2977.5|2982|2976|10
1596017700000|2020-07-29 10:15:00|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1596018000000|2020-07-29 10:20:00|2981.5|2975.5|2980.5|2974.5|2981.5|2975.5|2979.5|2973.5|17
1596018300000|2020-07-29 10:25:00|2981|2975|2979|2973|2981.2|2975.2|2979|2973|58
1596018600000|2020-07-29 10:30:00|2979.5|2973.5|2979.5|2973.5|2980|2974|2978.5|2972.5|4
1596018900000|2020-07-29 10:35:00|2979.7|2973.7|2978.5|2972.5|2980|2974|2978.2|2972.2|0
1596019200000|2020-07-29 10:40:00|2978|2972|2978.5|2972.5|2979|2973|2978|2972|15
1596019500000|2020-07-29 10:45:00|2978|2972|2978.5|2972.5|2979|2973|2978|2972|2
1596019800000|2020-07-29 10:50:00|2978.3|2972.3|2976.5|2970.5|2979|2973|2976.5|2970.5|15
1596020100000|2020-07-29 10:55:00|2976.3|2970.3|2974.8|2968.8|2976.3|2970.3|2974|2968|2
1596020400000|2020-07-29 11:00:00|2975.3|2969.3|2975.5|2969.5|2976.3|2970.3|2975.3|2969.3|10
1596020700000|2020-07-29 11:05:00|2975.8|2969.8|2974.5|2968.5|2977.3|2971.3|2974.5|2968.5|17
1596021000000|2020-07-29 11:10:00|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|18
1596021300000|2020-07-29 11:15:00|2975.3|2969.3|2973.5|2967.5|2975.3|2969.3|2973.3|2967.3|0
1596021600000|2020-07-29 11:20:00|2973.3|2967.3|2975.3|2969.3|2976.5|2970.5|2973.3|2967.3|10
1596021900000|2020-07-29 11:25:00|||||||||15
1596022200000|2020-07-29 11:30:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2973.5|2967.5|10
1596022500000|2020-07-29 11:35:00|2975|2969|2975.5|2969.5|2976.5|2970.5|2974|2968|54
1596022800000|2020-07-29 11:40:00|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2973.3|2967.3|30
1596023100000|2020-07-29 11:45:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2974.3|2968.3|11
1596023400000|2020-07-29 11:50:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2973.8|2967.8|4
1596023700000|2020-07-29 11:55:00|2975.8|2969.8|2975.3|2969.3|2976.3|2970.3|2975|2969|10
1596024000000|2020-07-29 12:00:00|2975|2969|2976|2970|2977|2971|2975|2969|17
1596024300000|2020-07-29 12:05:00|2976.3|2970.3|2975.5|2969.5|2977|2971|2975.3|2969.3|26
1596024600000|2020-07-29 12:10:00|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|6
1596024900000|2020-07-29 12:15:00|2976|2970|2975.3|2969.3|2977|2971|2975.3|2969.3|3
1596025200000|2020-07-29 12:20:00|2975.5|2969.5|2974.3|2968.3|2976|2970|2974|2968|12
1596025500000|2020-07-29 12:25:00|2974|2968|2968.3|2962.3|2975|2969|2968|2962|51
1596025800000|2020-07-29 12:30:00|2968|2962|2964.3|2958.3|2969.5|2963.5|2964.3|2958.3|116
1596026100000|2020-07-29 12:35:00|2964.5|2958.5|2965|2959|2965.5|2959.5|2964.3|2958.3|4
1596026400000|2020-07-29 12:40:00|2965.3|2959.3|2969.3|2963.3|2970.5|2964.5|2965|2959|13
1596029400000|2020-07-29 13:30:00|2971|2965|2972.3|2966.3|2976.3|2970.3|2968.5|2962.5|1558
1596029700000|2020-07-29 13:35:00|2972.5|2966.5|2970.8|2964.8|2973.5|2967.5|2966.8|2960.8|157
1596030000000|2020-07-29 13:40:00|2971|2965|2972.8|2966.8|2973|2967|2970.8|2964.8|1253
1596030300000|2020-07-29 13:45:00|2971.5|2965.5|2972.8|2966.8|2972.8|2966.8|2970.5|2964.5|92
1596030600000|2020-07-29 13:50:00|2973.1|2967.1|2973.6|2967.6|2973.6|2967.6|2970.1|2964.1|55
1596030900000|2020-07-29 13:55:00|2973.8|2967.8|2982.8|2976.8|2983.8|2977.8|2973.8|2967.8|41
1596031200000|2020-07-29 14:00:00|2982.6|2976.6|2980.8|2974.8|2982.8|2976.8|2978.8|2972.8|15
1596031500000|2020-07-29 14:05:00|2981.8|2975.8|2980.8|2974.8|2983.8|2977.8|2978.8|2972.8|144
1596031800000|2020-07-29 14:10:00|2980.1|2974.1|2982.1|2976.1|2982.8|2976.8|2979.8|2973.8|460
1596032100000|2020-07-29 14:15:00|2981.1|2975.1|2978.1|2972.1|2982.6|2976.6|2977.6|2971.6|1
1596032400000|2020-07-29 14:20:00|2977.8|2971.8|2974.3|2968.3|2979.6|2973.6|2973.3|2967.3|587
1596032700000|2020-07-29 14:25:00|2974.6|2968.6|2976.6|2970.6|2981.6|2975.6|2974.6|2968.6|1090
1596033000000|2020-07-29 14:30:00|2977.1|2971.1|2977.1|2971.1|2980.6|2974.6|2974.8|2968.8|109
1596033300000|2020-07-29 14:35:00|2976.6|2970.6|2972.8|2966.8|2977.6|2971.6|2972.3|2966.3|79
1596033600000|2020-07-29 14:40:00|2972.6|2966.6|2967.1|2961.1|2972.6|2966.6|2966.8|2960.8|70
1596033900000|2020-07-29 14:45:00|2966.8|2960.8|2963.8|2957.8|2967.6|2961.6|2963.8|2957.8|884
1596034200000|2020-07-29 14:50:00|2963.6|2957.6|2962.8|2956.8|2966.3|2960.3|2962.6|2956.6|1181
1596034500000|2020-07-29 14:55:00|2962.6|2956.6|2961.1|2955.1|2964.3|2958.3|2960.8|2954.8|149
1596034800000|2020-07-29 15:00:00|2962.1|2956.1|2967.8|2961.8|2968.3|2962.3|2962.1|2956.1|70
1596035100000|2020-07-29 15:05:00|2968.6|2962.6|2970.8|2964.8|2970.8|2964.8|2967.8|2961.8|5
1596035400000|2020-07-29 15:10:00|2971.3|2965.3|2969.8|2963.8|2971.8|2965.8|2968.6|2962.6|68
1596035700000|2020-07-29 15:15:00|2969.6|2963.6|2974.6|2968.6|2974.6|2968.6|2969.6|2963.6|592
1596036000000|2020-07-29 15:20:00|2974.3|2968.3|2977.6|2971.6|2977.8|2971.8|2972.8|2966.8|36
1596036300000|2020-07-29 15:25:00|2976.8|2970.8|2982.8|2976.8|2983.8|2977.8|2976.6|2970.6|423
1596036600000|2020-07-29 15:30:00|2982.3|2976.3|2982.1|2976.1|2985.1|2979.1|2980.8|2974.8|89
1596036900000|2020-07-29 15:35:00|2982.6|2976.6|2977.8|2971.8|2983.8|2977.8|2977.8|2971.8|1826
1596037200000|2020-07-29 15:40:00|2978.1|2972.1|2978.6|2972.6|2980.3|2974.3|2976.8|2970.8|67
1596037500000|2020-07-29 15:45:00|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2976.1|2970.1|14
1596037800000|2020-07-29 15:50:00|2977.6|2971.6|2976.6|2970.6|2978.3|2972.3|2975.8|2969.8|45
1596038100000|2020-07-29 15:55:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2974.6|2968.6|26
1596038400000|2020-07-29 16:00:00|2975.8|2969.8|2976.1|2970.1|2976.1|2970.1|2975.6|2969.6|10
1596038700000|2020-07-29 16:05:00|2976.3|2970.3|2975.8|2969.8|2978.8|2972.8|2975.8|2969.8|93
1596039000000|2020-07-29 16:10:00|2976.1|2970.1|2978.8|2972.8|2978.8|2972.8|2974.6|2968.6|78
1596039300000|2020-07-29 16:15:00|2978.1|2972.1|2968.8|2962.8|2978.1|2972.1|2968.6|2962.6|269
1596039600000|2020-07-29 16:20:00|2967.8|2961.8|2969.1|2963.1|2969.8|2963.8|2966.6|2960.6|216
1596039900000|2020-07-29 16:25:00|2968.8|2962.8|2970.3|2964.3|2970.3|2964.3|2966.1|2960.1|837
1596040200000|2020-07-29 16:30:00|2970.1|2964.1|2968.1|2962.1|2970.3|2964.3|2968.1|2962.1|631
1596040500000|2020-07-29 16:35:00|2968.3|2962.3|2967.1|2961.1|2968.6|2962.6|2966.3|2960.3|11
1596040800000|2020-07-29 16:40:00|2968.1|2962.1|2968.1|2962.1|2969.1|2963.1|2967.8|2961.8|330
1596041100000|2020-07-29 16:45:00|2968.3|2962.3|2970.3|2964.3|2971.6|2965.6|2968.3|2962.3|200
1596041400000|2020-07-29 16:50:00|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2966.8|2960.8|32
1596041700000|2020-07-29 16:55:00|2970.3|2964.3|2972.9|2966.9|2973.4|2967.4|2967.8|2961.8|1076
1596042000000|2020-07-29 17:00:00|2973.1|2967.1|2974.1|2968.1|2974.4|2968.4|2970.1|2964.1|134
1596042300000|2020-07-29 17:05:00|2972.4|2966.4|2972.6|2966.6|2973.1|2967.1|2971.6|2965.6|54
1596042600000|2020-07-29 17:10:00|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2972.1|2966.1|50
1596042900000|2020-07-29 17:15:00|2972.4|2966.4|2973.1|2967.1|2973.9|2967.9|2972.1|2966.1|155
1596043200000|2020-07-29 17:20:00|2972.6|2966.6|2972.6|2966.6|2973.1|2967.1|2971.1|2965.1|97
1596043500000|2020-07-29 17:25:00|2973.1|2967.1|2972.9|2966.9|2974.9|2968.9|2971.1|2965.1|100
1596043800000|2020-07-29 17:30:00|2972.6|2966.6|2970.4|2964.4|2972.6|2966.6|2970.1|2964.1|820
1596044100000|2020-07-29 17:35:00|2970.6|2964.6|2969.9|2963.9|2974.6|2968.6|2968.9|2962.9|809
1596044400000|2020-07-29 17:40:00|2970.1|2964.1|2975.8|2969.8|2976.1|2970.1|2968.9|2962.9|2152
1596044700000|2020-07-29 17:45:00|2976.1|2970.1|2973.3|2967.3|2976.1|2970.1|2967.8|2961.8|1111
1596045000000|2020-07-29 17:50:00|2973.6|2967.6|2971.1|2965.1|2977.1|2971.1|2970.6|2964.6|496
1596045300000|2020-07-29 17:55:00|2970.6|2964.6|2970.6|2964.6|2972.6|2966.6|2969.6|2963.6|85
1596045600000|2020-07-29 18:00:00|2970.1|2964.1|2970.6|2964.6|2972.6|2966.6|2969.3|2963.3|4
1596045900000|2020-07-29 18:05:00|2970.3|2964.3|2970.8|2964.8|2975.3|2969.3|2969.1|2963.1|775
1596046200000|2020-07-29 18:10:00|2970.6|2964.6|2975.1|2969.1|2978.8|2972.8|2970.1|2964.1|1660
1596046500000|2020-07-29 18:15:00|2975.3|2969.3|2978.7|2972.7|2979.2|2973.2|2974.1|2968.1|399
1596067200000|2020-07-30 00:00:00|2982|2976|2983|2977|2987.5|2981.5|2981.5|2975.5|85
1596067500000|2020-07-30 00:05:00|2983.3|2977.3|2980.3|2974.3|2984|2978|2979.8|2973.8|341
1596067800000|2020-07-30 00:10:00|2980.1|2974.1|2980.8|2974.8|2981.8|2975.8|2980.1|2974.1|18
1596068100000|2020-07-30 00:15:00|2981.3|2975.3|2981.3|2975.3|2983.8|2977.8|2980.8|2974.8|60
1596068400000|2020-07-30 00:20:00|2982.1|2976.1|2982.3|2976.3|2982.8|2976.8|2981.1|2975.1|1
1596068700000|2020-07-30 00:25:00|2982.6|2976.6|2985.1|2979.1|2985.6|2979.6|2982.3|2976.3|0
1596069000000|2020-07-30 00:30:00|2984.8|2978.8|2988.6|2982.6|2991.3|2985.3|2984.8|2978.8|16
1596069300000|2020-07-30 00:35:00|2988.1|2982.1|2988.8|2982.8|2989.1|2983.1|2988.1|2982.1|2
1596069600000|2020-07-30 00:40:00|2988.3|2982.3|2988.1|2982.1|2988.8|2982.8|2988.1|2982.1|0
1596069900000|2020-07-30 00:45:00|2987.8|2981.8|2986.1|2980.1|2988.1|2982.1|2986.1|2980.1|0
1596070200000|2020-07-30 00:50:00|2985.8|2979.8|2988.8|2982.8|2989.6|2983.6|2985.8|2979.8|1
1596070500000|2020-07-30 00:55:00|2989.1|2983.1|2989.8|2983.8|2989.8|2983.8|2988.6|2982.6|0
1596070800000|2020-07-30 01:00:00|2990.1|2984.1|2984.8|2978.8|2990.1|2984.1|2983.8|2977.8|0
1596071100000|2020-07-30 01:05:00|2985.1|2979.1|2987.8|2981.8|2988.8|2982.8|2984.8|2978.8|0
1596071400000|2020-07-30 01:10:00|2986.6|2980.6|2984.1|2978.1|2986.6|2980.6|2982.3|2976.3|0
1596071700000|2020-07-30 01:15:00|2984.3|2978.3|2985.1|2979.1|2985.8|2979.8|2984.1|2978.1|1
1596072000000|2020-07-30 01:20:00|2985.6|2979.6|2985.3|2979.3|2985.8|2979.8|2983.1|2977.1|0
1596072300000|2020-07-30 01:25:00|2985.8|2979.8|2989.1|2983.1|2989.1|2983.1|2985.3|2979.3|1
1596072600000|2020-07-30 01:30:00|2988.8|2982.8|2988.1|2982.1|2990.8|2984.8|2987.1|2981.1|0
1596072900000|2020-07-30 01:35:00|2987.8|2981.8|2987.1|2981.1|2988.3|2982.3|2986.3|2980.3|0
1596073200000|2020-07-30 01:40:00|2987.6|2981.6|2987.3|2981.3|2989.3|2983.3|2986.1|2980.1|101
1596073500000|2020-07-30 01:45:00|2987.8|2981.8|2987.8|2981.8|2989.1|2983.1|2987.1|2981.1|4
1596073800000|2020-07-30 01:50:00|2987.6|2981.6|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|0
1596074100000|2020-07-30 01:55:00|2987.6|2981.6|2986.6|2980.6|2987.8|2981.8|2985.1|2979.1|0
1596074400000|2020-07-30 02:00:00|2986.8|2980.8|2987.1|2981.1|2987.8|2981.8|2985.8|2979.8|1
1596074700000|2020-07-30 02:05:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2984.6|2978.6|1
1596075000000|2020-07-30 02:10:00|2986.1|2980.1|2981.6|2975.6|2986.1|2980.1|2981.6|2975.6|1
1596075300000|2020-07-30 02:15:00|2981.1|2975.1|2979.6|2973.6|2981.6|2975.6|2979.6|2973.6|0
1596075600000|2020-07-30 02:20:00|2980.3|2974.3|2980.6|2974.6|2980.6|2974.6|2979.6|2973.6|0
1596075900000|2020-07-30 02:25:00|2980.3|2974.3|2980.6|2974.6|2981.1|2975.1|2979.6|2973.6|0
1596076200000|2020-07-30 02:30:00|2980.3|2974.3|2979.8|2973.8|2982.6|2976.6|2978.8|2972.8|1
1596076500000|2020-07-30 02:35:00|2980.1|2974.1|2984.8|2978.8|2984.8|2978.8|2980.1|2974.1|0
1596076800000|2020-07-30 02:40:00|2984.6|2978.6|2982.6|2976.6|2984.8|2978.8|2982.6|2976.6|0
1596077100000|2020-07-30 02:45:00|2982.1|2976.1|2982.6|2976.6|2983.4|2977.4|2982.1|2976.1|0
1596077400000|2020-07-30 02:50:00|2982.9|2976.9|2982.4|2976.4|2983.4|2977.4|2982.1|2976.1|43
1596077700000|2020-07-30 02:55:00|2981.9|2975.9|2985.1|2979.1|2985.6|2979.6|2980.9|2974.9|0
1596078000000|2020-07-30 03:00:00|2984.9|2978.9|2983.9|2977.9|2985.6|2979.6|2983.9|2977.9|0
1596078300000|2020-07-30 03:05:00|2984.4|2978.4|2983.9|2977.9|2984.9|2978.9|2981.6|2975.6|0
1596078600000|2020-07-30 03:10:00|2984.4|2978.4|2983.6|2977.6|2985.4|2979.4|2983.6|2977.6|0
1596078900000|2020-07-30 03:15:00|2983.4|2977.4|2983.9|2977.9|2983.9|2977.9|2982.9|2976.9|0
1596079200000|2020-07-30 03:20:00|2984.4|2978.4|2985.6|2979.6|2985.6|2979.6|2984.4|2978.4|0
1596079500000|2020-07-30 03:25:00|2985.9|2979.9|2986.1|2980.1|2986.6|2980.6|2985.9|2979.9|0
1596079800000|2020-07-30 03:30:00|2986.3|2980.3|2987.9|2981.9|2988.4|2982.4|2985.6|2979.6|0
1596080100000|2020-07-30 03:35:00|2988.4|2982.4|2986.9|2980.9|2988.4|2982.4|2986.6|2980.6|0
1596080400000|2020-07-30 03:40:00|2986.6|2980.6|2987.6|2981.6|2987.6|2981.6|2986.6|2980.6|0
1596080700000|2020-07-30 03:45:00|2987.9|2981.9|2988.4|2982.4|2988.4|2982.4|2987.1|2981.1|0
1596081000000|2020-07-30 03:50:00|2988.6|2982.6|2989.1|2983.1|2989.6|2983.6|2988.4|2982.4|0
1596081300000|2020-07-30 03:55:00|2989.4|2983.4|2989.1|2983.1|2989.6|2983.6|2988.6|2982.6|0
1596081600000|2020-07-30 04:00:00|2988.8|2982.8|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|0
1596081900000|2020-07-30 04:05:00|2988.8|2982.8|2988.8|2982.8|2989.1|2983.1|2988.6|2982.6|0
1596082200000|2020-07-30 04:10:00|2988.6|2982.6|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|3
1596082500000|2020-07-30 04:15:00|2987.3|2981.3|2987.3|2981.3|2987.8|2981.8|2986.1|2980.1|0
1596082800000|2020-07-30 04:20:00|2987.1|2981.1|2988.1|2982.1|2988.6|2982.6|2987.1|2981.1|0
1596083100000|2020-07-30 04:25:00|2988.3|2982.3|2988.3|2982.3|2989.1|2983.1|2988.3|2982.3|0
1596083400000|2020-07-30 04:30:00|2988.1|2982.1|2990.1|2984.1|2990.4|2984.4|2988.1|2982.1|0
1596083700000|2020-07-30 04:35:00|2989.8|2983.8|2987.3|2981.3|2989.8|2983.8|2986.6|2980.6|0
1596084000000|2020-07-30 04:40:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|0
1596084300000|2020-07-30 04:45:00|2985.8|2979.8|2987.1|2981.1|2987.6|2981.6|2985.8|2979.8|0
1596084600000|2020-07-30 04:50:00|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2985.1|2979.1|0
1596084900000|2020-07-30 04:55:00|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2984.3|2978.3|0
1596085200000|2020-07-30 05:00:00|2985.8|2979.8|2983.3|2977.3|2985.8|2979.8|2982.8|2976.8|1
1596085500000|2020-07-30 05:05:00|2983.6|2977.6|2982.3|2976.3|2984.3|2978.3|2982.1|2976.1|1
1596085800000|2020-07-30 05:10:00|2982.1|2976.1|2984.1|2978.1|2984.1|2978.1|2982.1|2976.1|0
1596086100000|2020-07-30 05:15:00|2983.8|2977.8|2983.1|2977.1|2983.8|2977.8|2982.1|2976.1|0
1596086400000|2020-07-30 05:20:00|2982.8|2976.8|2983.1|2977.1|2983.1|2977.1|2982.6|2976.6|0
1596086700000|2020-07-30 05:25:00|2984.1|2978.1|2983.1|2977.1|2984.1|2978.1|2982.1|2976.1|0
1596087000000|2020-07-30 05:30:00|2982.9|2976.9|2984.1|2978.1|2985.1|2979.1|2981.1|2975.1|0
1596087300000|2020-07-30 05:35:00|2983.8|2977.8|2986.1|2980.1|2986.9|2980.9|2983.1|2977.1|0
1596087600000|2020-07-30 05:40:00|2985.3|2979.3|2985.1|2979.1|2986.1|2980.1|2984.1|2978.1|0
1596087900000|2020-07-30 05:45:00|2984.8|2978.8|2987.1|2981.1|2988.1|2982.1|2984.1|2978.1|0
1596088200000|2020-07-30 05:50:00|2986.1|2980.1|2988.3|2982.3|2989.6|2983.6|2986.1|2980.1|0
1596088500000|2020-07-30 05:55:00|2988.1|2982.1|2992.1|2986.1|2992.4|2986.4|2988.1|2982.1|3
1596088800000|2020-07-30 06:00:00|2992.3|2986.3|2994.1|2988.1|2994.1|2988.1|2992.3|2986.3|3
1596089100000|2020-07-30 06:05:00|2993.9|2987.9|2992.1|2986.1|2994.1|2988.1|2991.1|2985.1|4
1596089400000|2020-07-30 06:10:00|2991.6|2985.6|2989.1|2983.1|2991.6|2985.6|2989.1|2983.1|0
1596089700000|2020-07-30 06:15:00|2989.6|2983.6|2990.1|2984.1|2990.6|2984.6|2989.1|2983.1|0
1596090000000|2020-07-30 06:20:00|2989.1|2983.1|2987.6|2981.6|2989.6|2983.6|2987.6|2981.6|0
1596090300000|2020-07-30 06:25:00|2987.8|2981.8|2987.8|2981.8|2989.1|2983.1|2987.1|2981.1|1
1596090600000|2020-07-30 06:30:00|2988.1|2982.1|2989.1|2983.1|2990.4|2984.4|2987.6|2981.6|1
1596090900000|2020-07-30 06:35:00|2988.9|2982.9|2991.1|2985.1|2991.4|2985.4|2988.8|2982.8|0
1596091200000|2020-07-30 06:40:00|2991.4|2985.4|2990.9|2984.9|2991.4|2985.4|2990.1|2984.1|0
1596091500000|2020-07-30 06:45:00|2991.6|2985.6|2991.8|2985.8|2992.1|2986.1|2990.6|2984.6|0
1596091800000|2020-07-30 06:50:00|2991.6|2985.6|2990.6|2984.6|2992.4|2986.4|2990.1|2984.1|0
1596092100000|2020-07-30 06:55:00|2990.9|2984.9|2995.8|2989.8|2995.8|2989.8|2990.6|2984.6|0
1596092400000|2020-07-30 07:00:00|2995.3|2989.3|2999.4|2993.4|2999.6|2993.6|2995.3|2989.3|18
1596092700000|2020-07-30 07:05:00|2998.9|2992.9|2999.4|2993.4|2999.4|2993.4|2996.1|2990.1|0
1596093000000|2020-07-30 07:10:00|2998.9|2992.9|2996.9|2990.9|3000.1|2994.1|2996.4|2990.4|17
1596093300000|2020-07-30 07:15:00|2996.6|2990.6|2999.4|2993.4|2999.6|2993.6|2996.4|2990.4|0
1596093600000|2020-07-30 07:20:00|2998.9|2992.9|2998.4|2992.4|3000.1|2994.1|2997.9|2991.9|20
1596093900000|2020-07-30 07:25:00|2997.6|2991.6|2992.6|2986.6|2997.6|2991.6|2992.6|2986.6|6
1596094200000|2020-07-30 07:30:00|2992.9|2986.9|2992.4|2986.4|2993.4|2987.4|2990.1|2984.1|1
1596094500000|2020-07-30 07:35:00|2992.1|2986.1|2992.1|2986.1|2993.4|2987.4|2990.1|2984.1|2
1596094800000|2020-07-30 07:40:00|2991.9|2985.9|2991.6|2985.6|2992.4|2986.4|2991.4|2985.4|1
1596095100000|2020-07-30 07:45:00|2991.9|2985.9|2991.4|2985.4|2992.1|2986.1|2990.1|2984.1|0
1596095400000|2020-07-30 07:50:00|2990.9|2984.9|2993.9|2987.9|2993.9|2987.9|2990.1|2984.1|0
1596095700000|2020-07-30 07:55:00|2994.6|2988.6|2991.9|2985.9|2995.4|2989.4|2991.4|2985.4|0
1596096000000|2020-07-30 08:00:00|2991.6|2985.6|2986.4|2980.4|2991.9|2985.9|2981.4|2975.4|9
1596096300000|2020-07-30 08:05:00|2986.1|2980.1|2986.6|2980.6|2987.4|2981.4|2985.4|2979.4|4
1596096600000|2020-07-30 08:10:00|2986.9|2980.9|2985.9|2979.9|2987.4|2981.4|2985.9|2979.9|0
1596096900000|2020-07-30 08:15:00|2986.1|2980.1|2985.9|2979.9|2987.1|2981.1|2985.4|2979.4|0
1596097200000|2020-07-30 08:20:00|2985.6|2979.6|2990.4|2984.4|2990.4|2984.4|2985.6|2979.6|0
1596097500000|2020-07-30 08:25:00|2989.9|2983.9|2992.4|2986.4|2993.4|2987.4|2989.9|2983.9|3
1596097800000|2020-07-30 08:30:00|2992.1|2986.1|2992.7|2986.7|2993.4|2987.4|2991.4|2985.4|0
1596098100000|2020-07-30 08:35:00|2992.4|2986.4|2994.4|2988.4|2994.4|2988.4|2991.9|2985.9|0
1596098400000|2020-07-30 08:40:00|2994.9|2988.9|2994.9|2988.9|2996.4|2990.4|2994.4|2988.4|0
1596098700000|2020-07-30 08:45:00|2994.7|2988.7|2997.4|2991.4|2997.9|2991.9|2994.4|2988.4|0
1596099000000|2020-07-30 08:50:00|2996.9|2990.9|2999.4|2993.4|2999.7|2993.7|2996.9|2990.9|0
1596099300000|2020-07-30 08:55:00|2999.6|2993.6|2999.7|2993.7|3000.2|2994.2|2999.4|2993.4|0
1596099600000|2020-07-30 09:00:00|2999.4|2993.4|2998.4|2992.4|2999.4|2993.4|2997.9|2991.9|22
1596099900000|2020-07-30 09:05:00|2997.9|2991.9|2995.4|2989.4|2997.9|2991.9|2995.4|2989.4|0
1596100200000|2020-07-30 09:10:00|2994.4|2988.4|2992.4|2986.4|2996.1|2990.1|2991.9|2985.9|0
1596100500000|2020-07-30 09:15:00|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2991.4|2985.4|0
1596100800000|2020-07-30 09:20:00|2992.9|2986.9|2988.4|2982.4|2992.9|2986.9|2987.7|2981.7|1
1596101100000|2020-07-30 09:25:00|2988.2|2982.2|2989.9|2983.9|2990.9|2984.9|2988.2|2982.2|0
1596101400000|2020-07-30 09:30:00|2989.7|2983.7|2991.7|2985.7|2993.7|2987.7|2987.4|2981.4|6
1596101700000|2020-07-30 09:35:00|2991.9|2985.9|2993.9|2987.9|2993.9|2987.9|2991.7|2985.7|0
1596102000000|2020-07-30 09:40:00|2993.7|2987.7|2993.7|2987.7|2995.4|2989.4|2993.4|2987.4|0
1596102300000|2020-07-30 09:45:00|2993.9|2987.9|2993.4|2987.4|2994.4|2988.4|2992.9|2986.9|0
1596102600000|2020-07-30 09:50:00|2992.9|2986.9|2992.7|2986.7|2992.9|2986.9|2991.7|2985.7|0
1596102900000|2020-07-30 09:55:00|2993.4|2987.4|2991.3|2985.3|2993.9|2987.9|2991.3|2985.3|294
1596103200000|2020-07-30 10:00:00|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.2|2984.2|5
1596103500000|2020-07-30 10:05:00|2990.7|2984.7|2989.4|2983.4|2992|2986|2989.2|2983.2|5
1596103800000|2020-07-30 10:10:00|2988.9|2982.9|2988.2|2982.2|2989.9|2983.9|2987.7|2981.7|1
1596104100000|2020-07-30 10:15:00|2987.9|2981.9|2988.7|2982.7|2988.7|2982.7|2987.7|2981.7|0
1596104400000|2020-07-30 10:20:00|2986.7|2980.7|2984.7|2978.7|2986.7|2980.7|2984.7|2978.7|0
1596104700000|2020-07-30 10:25:00|2984.2|2978.2|2984.9|2978.9|2985.2|2979.2|2984.2|2978.2|4
1596105000000|2020-07-30 10:30:00|2984.4|2978.4|2984.9|2978.9|2985.2|2979.2|2984.2|2978.2|0
1596105300000|2020-07-30 10:35:00|2984.4|2978.4|2984.2|2978.2|2985.2|2979.2|2984.2|2978.2|1
1596105600000|2020-07-30 10:40:00|2984.5|2978.5|2984.9|2978.9|2985.2|2979.2|2984.2|2978.2|0
1596105900000|2020-07-30 10:45:00|2984.4|2978.4|2984.4|2978.4|2984.9|2978.9|2983.9|2977.9|0
1596106200000|2020-07-30 10:50:00|2984.7|2978.7|2981.7|2975.7|2984.9|2978.9|2981.7|2975.7|0
1596106500000|2020-07-30 10:55:00|2981.9|2975.9|2984.2|2978.2|2984.2|2978.2|2981.9|2975.9|0
1596106800000|2020-07-30 11:00:00|2983.9|2977.9|2985|2979|2985|2979|2983.2|2977.2|1
1596107100000|2020-07-30 11:05:00|2985.5|2979.5|2982.5|2976.5|2985.5|2979.5|2982.5|2976.5|1
1596107400000|2020-07-30 11:10:00|2982|2976|2981|2975|2982.5|2976.5|2980|2974|0
1596107700000|2020-07-30 11:15:00|2980.7|2974.7|2981.5|2975.5|2982.5|2976.5|2980.2|2974.2|1
1596108000000|2020-07-30 11:20:00|2982|2976|2984.5|2978.5|2985|2979|2982|2976|0
1596108300000|2020-07-30 11:25:00|2984.7|2978.7|2983|2977|2985.5|2979.5|2983|2977|0
1596108600000|2020-07-30 11:30:00|2982.5|2976.5|2984.7|2978.7|2984.7|2978.7|2981.7|2975.7|1
1596108900000|2020-07-30 11:35:00|2985.2|2979.2|2984.7|2978.7|2986.2|2980.2|2984.7|2978.7|0
1596109200000|2020-07-30 11:40:00|2985|2979|2985|2979|2985|2979|2984|2978|0
1596109500000|2020-07-30 11:45:00|2984.5|2978.5|2984|2978|2985.5|2979.5|2983.5|2977.5|0
1596109800000|2020-07-30 11:50:00|2984.2|2978.2|2984.7|2978.7|2985|2979|2984.2|2978.2|0
1596110100000|2020-07-30 11:55:00|2985|2979|2984|2978|2985.5|2979.5|2983.7|2977.7|0
1596110400000|2020-07-30 12:00:00|2984.2|2978.2|2984.7|2978.7|2985.2|2979.2|2984|2978|90
1596110700000|2020-07-30 12:05:00|2984.9|2978.9|2987.4|2981.4|2987.6|2981.6|2984.2|2978.2|25
1596111000000|2020-07-30 12:10:00|2987.6|2981.6|2985.3|2979.3|2987.9|2981.9|2985.1|2979.1|18
1596111300000|2020-07-30 12:15:00|2985.1|2979.1|2988.8|2982.8|2988.8|2982.8|2984.8|2978.8|111
1596111600000|2020-07-30 12:20:00|2988.6|2982.6|2987.3|2981.3|2988.6|2982.6|2986.3|2980.3|24
1596111900000|2020-07-30 12:25:00|2986.8|2980.8|2988|2982|2988.5|2982.5|2985.8|2979.8|16
1596112200000|2020-07-30 12:30:00|2988.3|2982.3|2990|2984|2991|2985|2987.5|2981.5|283
1596112500000|2020-07-30 12:35:00|2990.5|2984.5|2995.8|2989.8|2996.5|2990.5|2990|2984|9
1596112800000|2020-07-30 12:40:00|2995.5|2989.5|2998.7|2992.7|2998.7|2992.7|2995.5|2989.5|36
1596115800000|2020-07-30 13:30:00|2992.3|2986.3|3007.2|3001.2|3010.7|3004.7|2989.3|2983.3|274
1596116100000|2020-07-30 13:35:00|3006.7|3000.7|3003.3|2997.3|3009|3003|3003.3|2997.3|23
1596116400000|2020-07-30 13:40:00|3003.5|2997.5|2996.5|2990.5|3004.3|2998.3|2993.3|2987.3|38
1596116700000|2020-07-30 13:45:00|2997.3|2991.3|3001.1|2995.1|3001.5|2995.5|2994.5|2988.5|35
1596117000000|2020-07-30 13:50:00|3000.8|2994.8|2989.1|2983.1|3001.8|2995.8|2988.6|2982.6|169
1596117300000|2020-07-30 13:55:00|2988.6|2982.6|2984.9|2978.9|2988.9|2982.9|2983.4|2977.4|200
1596117600000|2020-07-30 14:00:00|2984.4|2978.4|2981.1|2975.1|2984.4|2978.4|2977.4|2971.4|56
1596117900000|2020-07-30 14:05:00|2980.8|2974.8|2974.7|2968.7|2981.3|2975.3|2969.9|2963.9|131
1596118200000|2020-07-30 14:10:00|2974.9|2968.9|2974.7|2968.7|2978.7|2972.7|2973.4|2967.4|38
1596118500000|2020-07-30 14:15:00|2974.4|2968.4|2963.6|2957.6|2976.2|2970.2|2960.7|2954.7|110
1596118800000|2020-07-30 14:20:00|2963.9|2957.9|2970.5|2964.5|2970.5|2964.5|2961.9|2955.9|123
1596119100000|2020-07-30 14:25:00|2970.8|2964.8|2975.9|2969.9|2975.9|2969.9|2970|2964|209
1596119400000|2020-07-30 14:30:00|2974.2|2968.2|2973.4|2967.4|2974.8|2968.8|2967.6|2961.6|374
1596119700000|2020-07-30 14:35:00|2973.6|2967.6|2968.1|2962.1|2974.6|2968.6|2967.4|2961.4|8
1596120000000|2020-07-30 14:40:00|2968.6|2962.6|2967.2|2961.2|2970.6|2964.6|2966.2|2960.2|135
1596120300000|2020-07-30 14:45:00|2966.9|2960.9|2964.6|2958.6|2967.2|2961.2|2963.7|2957.7|87
1596120600000|2020-07-30 14:50:00|2964.1|2958.1|2963.9|2957.9|2969.6|2963.6|2962.9|2956.9|43
1596120900000|2020-07-30 14:55:00|2963.4|2957.4|2972.6|2966.6|2973.4|2967.4|2963.4|2957.4|6
1596121200000|2020-07-30 15:00:00|2971.6|2965.6|2981.6|2975.6|2982.1|2976.1|2970.4|2964.4|37
1596121500000|2020-07-30 15:05:00|2981.4|2975.4|2980.4|2974.4|2984.4|2978.4|2980.4|2974.4|71
1596121800000|2020-07-30 15:10:00|2980.6|2974.6|2984.1|2978.1|2986.1|2980.1|2978.4|2972.4|38
1596122100000|2020-07-30 15:15:00|2984.4|2978.4|2988.4|2982.4|2989.4|2983.4|2984.4|2978.4|34
1596122400000|2020-07-30 15:20:00|2989.1|2983.1|2990.4|2984.4|2992.6|2986.6|2988.6|2982.6|2
1596122700000|2020-07-30 15:25:00|2990.1|2984.1|2989.4|2983.4|2991.4|2985.4|2988.1|2982.1|61
1596123000000|2020-07-30 15:30:00|2989.6|2983.6|2992.4|2986.4|2992.4|2986.4|2988.4|2982.4|6
1596123300000|2020-07-30 15:35:00|2993.4|2987.4|3002.5|2996.5|3003.5|2997.5|2993.4|2987.4|44
1596123600000|2020-07-30 15:40:00|3002.3|2996.3|3005.9|2999.9|3006.4|3000.4|3001.8|2995.8|420
1596123900000|2020-07-30 15:45:00|3005.7|2999.7|2999.7|2993.7|3006.9|3000.9|2999.7|2993.7|217
1596124200000|2020-07-30 15:50:00|3000.2|2994.2|3003|2997|3005.7|2999.7|2999.7|2993.7|9
1596124500000|2020-07-30 15:55:00|3002.7|2996.7|3001.5|2995.5|3004|2998|3001|2995|27
1596124800000|2020-07-30 16:00:00|3002.5|2996.5|3005.2|2999.2|3006.2|3000.2|3002.5|2996.5|92
1596125100000|2020-07-30 16:05:00|3005.6|2999.6|3007.6|3001.6|3008.6|3002.6|3003.2|2997.2|72
1596125400000|2020-07-30 16:10:00|3007.8|3001.8|3001.6|2995.6|3008.1|3002.1|3001.6|2995.6|13
1596125700000|2020-07-30 16:15:00|3002.1|2996.1|3001.9|2995.9|3002.9|2996.9|3000.4|2994.4|3
1596126000000|2020-07-30 16:20:00|3002.2|2996.2|3001.5|2995.5|3002.7|2996.7|3000|2994|33
1596126300000|2020-07-30 16:25:00|3001|2995|2996.1|2990.1|3002.5|2996.5|2993.7|2987.7|93
1596126600000|2020-07-30 16:30:00|2996.4|2990.4|2995.1|2989.1|2999.1|2993.1|2995.1|2989.1|35
1596126900000|2020-07-30 16:35:00|2994.9|2988.9|2992.4|2986.4|2995.4|2989.4|2992.2|2986.2|23
1596127200000|2020-07-30 16:40:00|2991.6|2985.6|2992.5|2986.5|2993.5|2987.5|2991.4|2985.4|53
1596127500000|2020-07-30 16:45:00|2992.3|2986.3|2993.8|2987.8|2993.8|2987.8|2991.3|2985.3|10
1596127800000|2020-07-30 16:50:00|2994.3|2988.3|2995.8|2989.8|2995.8|2989.8|2992.8|2986.8|4
1596128100000|2020-07-30 16:55:00|2996.3|2990.3|2993.8|2987.8|2997.1|2991.1|2993.8|2987.8|3
1596128400000|2020-07-30 17:00:00|2993.6|2987.6|2994.6|2988.6|2995.1|2989.1|2991.8|2985.8|5
1596128700000|2020-07-30 17:05:00|2995.1|2989.1|3000.6|2994.6|3001|2995|2994.8|2988.8|11
1596129000000|2020-07-30 17:10:00|3000.8|2994.8|3000.8|2994.8|3002.8|2996.8|3000.3|2994.3|6
1596129300000|2020-07-30 17:15:00|3001.1|2995.1|2996.8|2990.8|3001.3|2995.3|2996.8|2990.8|4
1596129600000|2020-07-30 17:20:00|2997.5|2991.5|2998.3|2992.3|2999.6|2993.6|2997.3|2991.3|14
1596129900000|2020-07-30 17:25:00|2998.6|2992.6|2989.3|2983.3|2999.3|2993.3|2988.6|2982.6|27
1596130200000|2020-07-30 17:30:00|2990.1|2984.1|2991.8|2985.8|2991.8|2985.8|2989.6|2983.6|33
1596130500000|2020-07-30 17:35:00|2992|2986|2988.6|2982.6|2992.8|2986.8|2988.6|2982.6|8
1596130800000|2020-07-30 17:40:00|2988.3|2982.3|2988.3|2982.3|2989.6|2983.6|2986.1|2980.1|14
1596131100000|2020-07-30 17:45:00|2988.1|2982.1|2986.8|2980.8|2989|2983|2986|2980|22
1596131400000|2020-07-30 17:50:00|2986.3|2980.3|2988.3|2982.3|2988.3|2982.3|2984.5|2978.5|6
1596131700000|2020-07-30 17:55:00|2988.6|2982.6|2985.6|2979.6|2988.6|2982.6|2985.6|2979.6|84
1596132000000|2020-07-30 18:00:00|2985.9|2979.9|2986.9|2980.9|2987.9|2981.9|2985.1|2979.1|22
1596132300000|2020-07-30 18:05:00|2987.9|2981.9|2989.9|2983.9|2990.9|2984.9|2986.9|2980.9|46
1596132600000|2020-07-30 18:10:00|2990.1|2984.1|2996.9|2990.9|2999.9|2993.9|2989.6|2983.6|247
1596132900000|2020-07-30 18:15:00|2996.1|2990.1|3008.3|3002.3|3012.3|3006.3|2993.1|2987.1|318
1596153600000|2020-07-31 00:00:00|3007.4|2997.4|3017|3002|3022.5|3012.6|3005.6|2997.4|4
1596153900000|2020-07-31 00:05:00|3015.3|3005.3|3019.3|3004.3|3024.8|3009.8|3014.3|3002|2
1596154200000|2020-07-31 00:10:00|3018.5|3003.5|3014.9|2999.9|3018.8|3006.7|3011.7|2999.9|1
1596154500000|2020-07-31 00:15:00|3015.4|3000.4|3014.5|2999.5|3015.4|3001.5|3005.5|2995.9|2
1596154800000|2020-07-31 00:20:00|3015.2|3000.2|3014.5|2999.5|3015.5|3000.5|3012.5|2997.5|0
1596155100000|2020-07-31 00:25:00|3014|2999|3014.1|3004.1|3015.7|3005.6|3011.6|2998.4|33
1596155400000|2020-07-31 00:30:00|3012.6|3006.6|3014.3|3008.3|3017.1|3009.3|3011.1|3001.1|18
1596155700000|2020-07-31 00:35:00|3014.6|3008.6|3014.8|3008.8|3014.8|3008.8|3014.6|3008.6|0
1596156000000|2020-07-31 00:40:00|3014.3|3008.3|3011.1|3005.1|3014.8|3008.8|3011.1|3005.1|0
1596156300000|2020-07-31 00:45:00|3011.6|3005.6|3012.6|3006.6|3014.1|3006.8|3011.3|3003.8|22
1596156600000|2020-07-31 00:50:00|3012.3|3006.3|3013.3|3007.3|3014|3008|3012.3|3006.3|7
1596156900000|2020-07-31 00:55:00|3013.1|3007.1|3012.3|3006.3|3014.8|3007.3|3012.3|3004.1|11
1596157200000|2020-07-31 01:00:00|3014.8|3004.8|3013.8|3003.8|3015.1|3007.8|3010.8|3003.6|0
1596157500000|2020-07-31 01:05:00|3014.1|3004.1|3015.3|3009.3|3016.8|3009.3|3010.8|3003.8|0
1596157800000|2020-07-31 01:10:00|3015.1|3009.1|3018.6|3008.6|3018.9|3010.4|3013.3|3005.1|16
1596158100000|2020-07-31 01:15:00|3018.9|3008.9|3018.4|3008.4|3020.6|3010.1|3017.6|3005.6|0
1596158400000|2020-07-31 01:20:00|3018.6|3008.6|3021.6|3006.6|3021.6|3010.1|3016.9|3006.6|0
1596158700000|2020-07-31 01:25:00|3021.4|3006.4|3020.6|3010.6|3022.3|3011.1|3018.6|3006.4|0
1596159000000|2020-07-31 01:30:00|3020.3|3010.3|3022.9|3007.9|3022.9|3011.5|3017.2|3006.9|8
1596159300000|2020-07-31 01:35:00|3020.2|3010.2|3024.9|3014.9|3026.7|3014.9|3020.2|3007.9|0
1596159600000|2020-07-31 01:40:00|3027.6|3012.6|3021.9|3006.9|3028.2|3015.9|3020.2|3006.6|20
1596159900000|2020-07-31 01:45:00|3022.4|3007.4|3023.9|3008.9|3024.9|3011.6|3020.6|3007.4|0
1596160200000|2020-07-31 01:50:00|3024.9|3009.9|3023.9|3008.9|3024.9|3012.2|3020.9|3008.9|0
1596160500000|2020-07-31 01:55:00|3024.2|3009.2|3023.9|3008.9|3025.9|3013.2|3021.9|3008.9|0
1596160800000|2020-07-31 02:00:00|3021.6|3011.6|3023.2|3008.2|3024.2|3013.1|3019.6|3008.2|63
1596161100000|2020-07-31 02:05:00|3022.7|3007.7|3018.8|3012.8|3024.7|3015.1|3018.5|3007.7|23
1596161400000|2020-07-31 02:10:00|3021.3|3011.3|3020.8|3010.8|3021.3|3013.1|3017.8|3010|93
1596161700000|2020-07-31 02:15:00|3021.3|3011.3|3022.6|3007.6|3024.9|3015.3|3021.3|3007.6|7
1596162000000|2020-07-31 02:20:00|3022.8|3007.8|3023|3008|3023.7|3008.7|3022.6|3007.6|0
1596162300000|2020-07-31 02:25:00|3023.2|3008.2|3023.1|3008.1|3024.9|3009.9|3022.9|3007.9|100
1596162600000|2020-07-31 02:30:00|3022.9|3007.9|3022.9|3007.9|3023.4|3008.4|3022.9|3007.9|0
1596162900000|2020-07-31 02:35:00|3023.1|3008.1|3021.9|3006.9|3023.9|3008.9|3021.9|3006.9|0
1596163200000|2020-07-31 02:40:00|3022.4|3007.4|3022.3|3007.3|3024.4|3009.4|3022.1|3007.1|0
1596163500000|2020-07-31 02:45:00|3022.8|3007.8|3022.3|3007.3|3022.8|3007.8|3021.8|3006.8|0
1596163800000|2020-07-31 02:50:00|3022.1|3007.1|3019.3|3004.3|3022.1|3007.1|3018.3|3003.3|0
1596164100000|2020-07-31 02:55:00|3019.8|3004.8|3017.1|3002.1|3020.1|3005.1|3017.1|3002.1|0
1596164400000|2020-07-31 03:00:00|3017.6|3002.6|3016.8|3001.8|3018.3|3003.3|3016.8|3001.8|0
1596164700000|2020-07-31 03:05:00|3017|3002|3014.8|2999.8|3018.3|3003.3|3014.3|2999.3|0
1596165000000|2020-07-31 03:10:00|3015.3|3000.3|3016.8|3001.8|3017.8|3002.8|3015.3|3000.3|0
1596165300000|2020-07-31 03:15:00|3017.3|3002.3|3017.8|3002.8|3017.8|3002.8|3015.8|3000.8|0
1596165600000|2020-07-31 03:20:00|3018.3|3003.3|3017.8|3002.8|3018.8|3003.8|3017.3|3002.3|0
1596165900000|2020-07-31 03:25:00|3017.5|3002.5|3015.8|3000.8|3018.8|3003.8|3015.3|3000.3|0
1596166200000|2020-07-31 03:30:00|3015.3|3000.3|3016.8|3001.8|3016.8|3001.8|3015.3|3000.3|0
1596166500000|2020-07-31 03:35:00|3017.8|3002.8|3017.8|3002.8|3018.8|3003.8|3016.8|3001.8|0
1596166800000|2020-07-31 03:40:00|3017.5|3002.5|3017.8|3002.8|3018.3|3003.3|3016.8|3001.8|0
1596167100000|2020-07-31 03:45:00|3017.5|3002.5|3017.1|3002.1|3017.5|3002.5|3016.6|3001.6|0
1596167400000|2020-07-31 03:50:00|3017.4|3002.4|3017.9|3002.9|3018.1|3003.1|3017.4|3002.4|0
1596167700000|2020-07-31 03:55:00|3017.6|3002.6|3018.6|3003.6|3018.6|3003.6|3017.6|3002.6|0
1596168000000|2020-07-31 04:00:00|3016.9|3006.9|3018.8|3003.8|3018.9|3007.4|3016.6|3001.6|1
1596168300000|2020-07-31 04:05:00|3018.6|3003.6|3020.3|3005.3|3020.3|3005.3|3018.1|3003.1|0
1596168600000|2020-07-31 04:10:00|3019.8|3004.8|3020.3|3005.3|3020.3|3011|3017|3004.8|0
1596168900000|2020-07-31 04:15:00|3019.8|3004.8|3020.3|3005.3|3020.8|3005.8|3019.8|3004.8|1
1596169200000|2020-07-31 04:20:00|3020.6|3005.6|3021.3|3006.3|3021.3|3006.3|3020.6|3005.6|0
1596169500000|2020-07-31 04:25:00|3020.9|3005.9|3018.8|3003.8|3020.9|3005.9|3018.8|3003.8|0
1596169800000|2020-07-31 04:30:00|3019.1|3004.1|3019.8|3004.8|3019.8|3004.8|3019.1|3004.1|0
1596170100000|2020-07-31 04:35:00|3019.5|3004.5|3019.8|3004.8|3019.8|3004.8|3018.8|3003.8|0
1596170400000|2020-07-31 04:40:00|3019.3|3004.3|3017.8|3002.8|3019.8|3004.8|3017.8|3002.8|0
1596170700000|2020-07-31 04:45:00|3017.5|3002.5|3017.8|3002.8|3017.8|3002.8|3016.3|3001.3|0
1596171000000|2020-07-31 04:50:00|3017.3|3002.3|3018.4|3003.4|3018.8|3003.8|3017.3|3002.3|0
1596171300000|2020-07-31 04:55:00|3017.6|3002.6|3018.4|3003.4|3018.4|3003.4|3017.4|3002.4|0
1596171600000|2020-07-31 05:00:00|3018.1|3003.1|3017.4|3002.4|3018.4|3003.4|3017.4|3002.4|0
1596171900000|2020-07-31 05:05:00|3017.6|3002.6|3017.9|3002.9|3018.4|3003.4|3017.4|3002.4|0
1596172200000|2020-07-31 05:10:00|3018.1|3003.1|3018.4|3003.4|3018.4|3003.4|3017.4|3002.4|0
1596172500000|2020-07-31 05:15:00|3018.1|3003.1|3016.9|3001.9|3018.1|3003.1|3016.9|3001.9|0
1596172800000|2020-07-31 05:20:00|3017.1|3002.1|3016.1|3001.1|3017.4|3002.4|3015.4|3000.4|0
1596173100000|2020-07-31 05:25:00|3015.9|3000.9|3017.8|3002.8|3017.8|3002.8|3015.9|3000.9|0
1596173400000|2020-07-31 05:30:00|3018.3|3003.3|3018.3|3003.3|3018.6|3003.6|3015.6|3000.6|0
1596173700000|2020-07-31 05:35:00|3017.8|3002.8|3019.3|3004.3|3020.6|3005.6|3017.3|3002.3|0
1596174000000|2020-07-31 05:40:00|3019.6|3004.6|3021.3|3006.3|3021.3|3006.3|3018.3|3003.3|0
1596174300000|2020-07-31 05:45:00|3021.8|3006.8|3022.3|3007.3|3022.3|3007.3|3019.8|3004.8|0
1596174600000|2020-07-31 05:50:00|3022.1|3007.1|3018.3|3003.3|3022.1|3007.1|3017.8|3002.8|0
1596174900000|2020-07-31 05:55:00|3018.6|3003.6|3018.3|3003.3|3020.3|3005.3|3017.8|3002.8|0
1596175200000|2020-07-31 06:00:00|3018|3003|3017.5|3002.5|3018.3|3003.3|3016.3|3001.3|0
1596175500000|2020-07-31 06:05:00|3017.8|3002.8|3016.8|3001.8|3019.3|3004.3|3016.3|3001.3|0
1596175800000|2020-07-31 06:10:00|3017.3|3002.3|3016.3|3001.3|3018.8|3003.8|3016.3|3001.3|0
1596176100000|2020-07-31 06:15:00|3015.8|3000.8|3014.8|2999.8|3015.8|3000.8|3013.8|2998.8|0
1596176400000|2020-07-31 06:20:00|3015|3000|3015.8|3000.8|3016.3|3001.3|3014.3|2999.3|0
1596176700000|2020-07-31 06:25:00|3016|3001|3016.3|3001.3|3018.8|3003.8|3015.8|3000.8|0
1596177000000|2020-07-31 06:30:00|3015.3|3000.3|3015.2|3000.2|3017.3|3002.8|3012.5|2999.5|0
1596177300000|2020-07-31 06:35:00|3015.5|3000.5|3018.5|3003.5|3018.5|3005.5|3013.2|3000.5|0
1596177600000|2020-07-31 06:40:00|3015.8|3005.8|3014.5|2999.5|3018.5|3005.8|3012.2|2999.5|0
1596177900000|2020-07-31 06:45:00|3011.8|3001.8|3014.2|2999.2|3014.5|3001.8|3011.2|2998.5|0
1596178200000|2020-07-31 06:50:00|3014.5|2999.5|3011.2|2996.2|3014.5|3001.5|3008.5|2996.2|0
1596178500000|2020-07-31 06:55:00|3011.5|2996.5|3013.2|2998.2|3013.2|3000.5|3009.2|2996.5|0
1596178800000|2020-07-31 07:00:00|3013.5|2998.5|3013|2998|3015.5|3002.5|3008.5|2996.2|0
1596179100000|2020-07-31 07:05:00|3012.8|2997.8|3011.5|2996.5|3013.8|3000.8|3009.2|2996.5|0
1596179400000|2020-07-31 07:10:00|3011.8|2996.8|3012.5|2997.5|3012.5|2999.5|3008.5|2996.2|0
1596179700000|2020-07-31 07:15:00|3009.5|2999.5|3010.8|2995.8|3012|2999.5|3007.5|2995|0
1596180000000|2020-07-31 07:20:00|3008.5|2998.5|3013.5|2998.5|3014.5|3001.5|3008.5|2996.5|0
1596180300000|2020-07-31 07:25:00|3010.5|3000.5|3014.5|2999.5|3015.5|3002.5|3010.5|2998|0
1596180600000|2020-07-31 07:30:00|3012.2|3002.2|3017.5|3002.5|3018.5|3005.5|3012.2|3000.5|0
1596180900000|2020-07-31 07:35:00|3017.2|3002.2|3016.5|3001.5|3017.5|3004.8|3013.5|3001.2|0
1596181200000|2020-07-31 07:40:00|3016.7|3001.7|3020.5|3005.5|3020.5|3007.5|3016.5|3001.7|0
1596181500000|2020-07-31 07:45:00|3018.2|3008.2|3019.5|3004.5|3021.5|3008.7|3017.5|3004.5|0
1596181800000|2020-07-31 07:50:00|3017.5|3007.5|3021.5|3006.5|3021.5|3008.5|3017.5|3004.5|0
1596182100000|2020-07-31 07:55:00|3020.5|3005.5|3020.5|3005.5|3021|3008.5|3017.5|3004.5|0
1596182400000|2020-07-31 08:00:00|3018.5|3008.5|3018.5|3008.5|3021.5|3008.7|3018.2|3005.5|0
1596182700000|2020-07-31 08:05:00|3021.5|3006.5|3022.5|3007.5|3023.5|3010.7|3019.2|3006.5|0
1596183000000|2020-07-31 08:10:00|3020.2|3010.2|3019.5|3009.5|3022.5|3010.5|3019.5|3007.2|0
1596183300000|2020-07-31 08:15:00|3021.5|3006.5|3018.5|3003.5|3021.5|3008.5|3016.2|3003.5|0
1596183600000|2020-07-31 08:20:00|3016.2|3006.2|3017.5|3002.5|3018.5|3006.5|3014.2|3001.5|0
1596183900000|2020-07-31 08:25:00|3015.5|3005.5|3018.5|3003.5|3020|3007.5|3015.5|3003.2|0
1596184200000|2020-07-31 08:30:00|3016.5|3006.5|3019.4|3004.4|3019.5|3007.4|3016.2|3003.2|0
1596184500000|2020-07-31 08:35:00|3019.2|3004.2|3020.4|3010.4|3022.4|3010.4|3017.2|3004.2|0
1596184800000|2020-07-31 08:40:00|3022.4|3007.4|3019.9|3004.9|3023.4|3010.4|3019.6|3004.6|0
1596185100000|2020-07-31 08:45:00|3019.6|3004.6|3018.4|3003.4|3019.7|3004.7|3018.4|3003.4|0
1596185400000|2020-07-31 08:50:00|3017.4|3002.4|3017.9|3002.9|3018.9|3003.9|3016.9|3001.9|0
1596185700000|2020-07-31 08:55:00|3010.7|3004.7|3019.7|3004.7|3020.2|3005.2|3010.5|3002.4|4
1596186000000|2020-07-31 09:00:00|3019.4|3004.4|3016.6|3001.6|3019.6|3004.6|3016.1|3001.1|0
1596186300000|2020-07-31 09:05:00|3017.1|3002.1|3020.4|3005.4|3020.6|3005.6|3017.1|3002.1|0
1596186600000|2020-07-31 09:10:00|3019.6|3004.6|3018.6|3003.6|3019.6|3004.6|3018.4|3003.4|0
1596186900000|2020-07-31 09:15:00|3018.9|3003.9|3017.6|3002.6|3019.6|3004.6|3017.6|3002.6|0
1596187200000|2020-07-31 09:20:00|3017.1|3002.1|3018.6|3003.6|3018.6|3003.6|3017.1|3002.1|0
1596187500000|2020-07-31 09:25:00|3019.1|3004.1|3019.6|3004.6|3019.6|3004.6|3018.1|3003.1|0
1596187800000|2020-07-31 09:30:00|3019.3|3004.3|3018.6|3003.6|3019.6|3004.6|3018.1|3003.1|0
1596188100000|2020-07-31 09:35:00|3019.1|3004.1|3018.6|3003.6|3019.6|3004.6|3018.6|3003.6|0
1596188400000|2020-07-31 09:40:00|3018.3|3003.3|3017.6|3002.6|3018.3|3003.3|3016.1|3001.1|0
1596188700000|2020-07-31 09:45:00|3017.8|3002.8|3016.6|3001.6|3018.1|3003.1|3016.1|3001.1|0
1596189000000|2020-07-31 09:50:00|3016.3|3001.3|3014.6|2999.6|3016.6|3001.6|3014.6|2999.6|0
1596189300000|2020-07-31 09:55:00|3014.1|2999.1|3013.6|2998.6|3014.1|2999.1|3013.1|2998.1|0
1596189600000|2020-07-31 10:00:00|3014.1|2999.1|3015.8|3000.8|3016.1|3001.1|3014.1|2999.1|0
1596189900000|2020-07-31 10:05:00|3016.1|3001.1|3015.8|3000.8|3016.1|3002.8|3012.8|3000.8|0
1596190200000|2020-07-31 10:10:00|3013.1|3003.1|3012.5|3002.5|3013.1|3003.1|3012|3002|0
1596190500000|2020-07-31 10:15:00|3015.3|3000.3|3018.5|3008.5|3020.8|3008.5|3012.8|3000.3|0
1596190800000|2020-07-31 10:20:00|3018.3|3008.3|3015|3009|3018.5|3009.2|3015|3007.7|0
1596191100000|2020-07-31 10:25:00|3015.2|3009.2|3020.5|3010.5|3021|3010.8|3015.2|3006|0
1596191400000|2020-07-31 10:30:00|3020.2|3010.2|3017|3011|3020.5|3011.2|3016.5|3009.7|0
1596191700000|2020-07-31 10:35:00|3016.5|3010.5|3017|3011|3017|3011|3016.2|3010.2|0
1596192000000|2020-07-31 10:40:00|3017.2|3011.2|3016.7|3010.7|3019.7|3011.5|3016.2|3009.2|0
1596192300000|2020-07-31 10:45:00|3017|3011|3018.9|3012.9|3018.9|3012.9|3016.2|3010.2|11
1596192600000|2020-07-31 10:50:00|3019.9|3013.9|3020.1|3014.1|3020.4|3014.4|3019.6|3013.6|0
1596192900000|2020-07-31 10:55:00|3019.6|3013.6|3016.3|3010.3|3019.6|3013.6|3015.8|3009.8|1
1596193200000|2020-07-31 11:00:00|3016.1|3010.1|3016.1|3010.1|3017.3|3011.3|3015.8|3009.8|0
1596193500000|2020-07-31 11:05:00|3015.6|3009.6|3014.3|3008.3|3015.6|3009.6|3014.3|3008.3|0
1596193800000|2020-07-31 11:10:00|3013.8|3007.8|3014.1|3008.1|3014.1|3008.1|3013.3|3007.3|0
1596194100000|2020-07-31 11:15:00|3014.6|3008.6|3016.3|3010.3|3016.3|3010.3|3014.1|3008.1|2
1596194400000|2020-07-31 11:20:00|3016.6|3010.6|3015.3|3009.3|3017.3|3011.3|3014.1|3008.1|0
1596194700000|2020-07-31 11:25:00|3015.7|3009.7|3018.3|3003.3|3019.3|3010.3|3014.8|3003.3|1
1596195000000|2020-07-31 11:30:00|3017.8|3002.8|3017.1|3002.1|3017.8|3002.8|3016.6|3001.6|0
1596195300000|2020-07-31 11:35:00|3015.1|3005.1|3016.1|3001.1|3017.3|3005.1|3014.6|3000.6|0
1596195600000|2020-07-31 11:40:00|3015.8|3000.8|3015.4|3005.4|3015.8|3008.2|3013.6|3000.8|0
1596195900000|2020-07-31 11:45:00|3015.1|3005.1|3016.1|3001.1|3016.3|3005.4|3014.3|3001.1|0
1596196200000|2020-07-31 11:50:00|3016.3|3001.3|3015.1|3005.1|3016.3|3005.1|3014.3|3000.8|0
1596196500000|2020-07-31 11:55:00|3015.4|3005.4|3015.1|3005.1|3015.4|3007.9|3013.6|3004.8|0
1596196800000|2020-07-31 12:00:00|3014.6|3004.6|3014.3|3004.3|3017.2|3007.9|3013.3|3002.2|0
1596197100000|2020-07-31 12:05:00|3014.6|3004.6|3014.7|3008.7|3015.4|3009.2|3013.9|3004.6|0
1596197400000|2020-07-31 12:10:00|3014.4|3008.4|3015.4|3005.4|3015.4|3008.4|3013.6|3005.4|0
1596197700000|2020-07-31 12:15:00|3015.7|3005.7|3015.9|3009.9|3015.9|3009.9|3013.5|3005.1|0
1596198000000|2020-07-31 12:20:00|3015.4|3009.4|3022.7|3007.7|3023.7|3011.5|3015.2|3007.7|3
1596198300000|2020-07-31 12:25:00|3023|3008|3024.2|3009.2|3024.7|3009.7|3022.7|3007.7|0
1596198600000|2020-07-31 12:30:00|3024|3009|3023.7|3008.7|3026.7|3011.7|3023.7|3008.7|0
1596198900000|2020-07-31 12:35:00|3024.7|3009.7|3025.7|3010.7|3025.7|3012.7|3021.5|3008.7|0
1596199200000|2020-07-31 12:40:00|3023.5|3013.5|3020.7|3014.7|3024.7|3016.5|3020.7|3013.2|11
1596202200000|2020-07-31 13:30:00|3019.3|3013.3|3018.7|3012.7|3026.4|3018.8|3012.1|3006.1|11
1596202500000|2020-07-31 13:35:00|3019.3|3013.3|3019.1|3013.1|3021.2|3014.4|3014|3006.9|23
1596202800000|2020-07-31 13:40:00|3018.8|3012.8|3019.7|3013.7|3020.2|3014.2|3014.8|3008.8|11
1596203100000|2020-07-31 13:45:00|3019.5|3013.5|3027.1|3021.1|3028.1|3022.1|3019|3013|6
1596203400000|2020-07-31 13:50:00|3027.3|3021.3|3049|3039|3049|3041.5|3026.1|3020.1|51
1596203700000|2020-07-31 13:55:00|3050|3040|3048.5|3042.5|3052.2|3044.5|3044.5|3037|155
1596204000000|2020-07-31 14:00:00|3048.1|3042.1|3052.7|3042.7|3055|3047.5|3047.5|3039.5|0
1596204300000|2020-07-31 14:05:00|3050.5|3044.5|3058.5|3052.5|3058.5|3052.5|3050.2|3042.7|23
1596204600000|2020-07-31 14:10:00|3058.2|3052.2|3060.2|3054.2|3063.7|3057.7|3055.7|3049.7|2
1596204900000|2020-07-31 14:15:00|3060.7|3054.7|3053.7|3047.7|3060.7|3054.7|3051.2|3045.2|5
1596205200000|2020-07-31 14:20:00|3053.4|3047.4|3059.7|3053.7|3060.9|3054.9|3052.2|3046.2|1
1596205500000|2020-07-31 14:25:00|3060.2|3054.2|3059.7|3053.7|3062.5|3056.5|3056.2|3050.2|3
1596205800000|2020-07-31 14:30:00|3058.7|3052.7|3062.5|3056.5|3064.3|3056.5|3058.7|3052|2
1596206100000|2020-07-31 14:35:00|3064.7|3054.7|3055.3|3045.3|3066|3058.2|3053.5|3045|44
1596206400000|2020-07-31 14:40:00|3055|3045|3058|3048|3058|3049.5|3049.6|3041.7|1
1596206700000|2020-07-31 14:45:00|3055.5|3049.5|3054.7|3048.7|3057|3049.5|3051.2|3042.3|19
1596207000000|2020-07-31 14:50:00|3054.2|3048.2|3056.5|3050.5|3058|3050.5|3053|3047|4
1596207300000|2020-07-31 14:55:00|3056.3|3050.3|3060.1|3045.1|3060.1|3050.3|3053.5|3044.1|12
1596207600000|2020-07-31 15:00:00|3057.3|3047.3|3054.4|3048.4|3059.3|3048.4|3053.1|3040.8|0
1596207900000|2020-07-31 15:05:00|3057|3047|3050.6|3044.6|3059.3|3047.3|3050.3|3041.8|25
1596208200000|2020-07-31 15:10:00|3050.1|3044.1|3048|3042|3051.2|3045.2|3047.5|3041.5|96
1596208500000|2020-07-31 15:15:00|3047.5|3041.5|3056.5|3041.5|3057.5|3042.5|3047.5|3039.1|20
1596208800000|2020-07-31 15:20:00|3056.3|3041.3|3056.9|3041.9|3056.9|3041.9|3055|3040|0
1596209100000|2020-07-31 15:25:00|3056.7|3041.7|3047.5|3032.5|3057.4|3042.4|3045.5|3032.2|0
1596209400000|2020-07-31 15:30:00|3047.2|3032.2|3039.5|3029.5|3047.5|3036.8|3039.5|3028.7|0
1596209700000|2020-07-31 15:35:00|3041.5|3026.5|3040.7|3034.7|3041.5|3034.7|3037.7|3025.2|4
1596210000000|2020-07-31 15:40:00|3043.4|3028.4|3043.7|3028.7|3046.2|3031.2|3043.2|3028.2|1
1596210300000|2020-07-31 15:45:00|3043.9|3028.9|3048.9|3033.9|3049.4|3034.4|3043.2|3028.2|2
1596210600000|2020-07-31 15:50:00|3049.4|3034.4|3047.4|3032.4|3049.4|3034.4|3045.9|3030.9|0
1596210900000|2020-07-31 15:55:00|3047.9|3032.9|3047.7|3032.7|3047.9|3032.9|3044.9|3029.9|1
1596211200000|2020-07-31 16:00:00|3047.2|3032.2|3042.7|3027.7|3047.7|3032.7|3042.7|3027.7|0
1596211500000|2020-07-31 16:05:00|3041.7|3026.7|3041.7|3026.7|3041.9|3026.9|3040.7|3025.7|0
1596211800000|2020-07-31 16:10:00|3042.7|3027.7|3040.7|3025.7|3043.7|3028.7|3040.7|3025.7|0
1596212100000|2020-07-31 16:15:00|3041.2|3026.2|3040.5|3025.5|3042.2|3029.6|3039.6|3024.7|0
1596212400000|2020-07-31 16:20:00|3040.8|3025.8|3038.9|3032.9|3041.6|3033.1|3037.1|3025.8|5
1596212700000|2020-07-31 16:25:00|3038.4|3028.4|3041.7|3035.7|3044.7|3035.7|3037.3|3026.4|4
1596213000000|2020-07-31 16:30:00|3041.4|3035.4|3041.2|3035.2|3043.1|3036.3|3039.6|3032.1|6
1596213300000|2020-07-31 16:35:00|3041|3035|3046.8|3031.8|3046.8|3037.1|3039.9|3030.6|14
1596213600000|2020-07-31 16:40:00|3046.1|3031.1|3047.4|3032.4|3048.6|3038.9|3042.6|3031.1|5
1596213900000|2020-07-31 16:45:00|3047.9|3032.9|3044.3|3034.3|3047.9|3036.8|3044.3|3032.4|0
1596214200000|2020-07-31 16:50:00|3044.6|3034.6|3043.9|3037.9|3044.6|3037.9|3043.1|3034.6|0
1596214500000|2020-07-31 16:55:00|3043.4|3037.4|3050|3044|3050.8|3044.8|3043.1|3037.1|17
1596214800000|2020-07-31 17:00:00|3049.8|3043.8|3048.5|3042.5|3050|3044|3047.5|3041.5|5
1596215100000|2020-07-31 17:05:00|3049|3043|3048.7|3042.7|3050.8|3044.8|3048|3042|1
1596215400000|2020-07-31 17:10:00|3048.5|3042.5|3050.7|3040.7|3050.7|3042.7|3045.7|3039.7|39
1596215700000|2020-07-31 17:15:00|3050.5|3040.5|3047.2|3041.2|3050.7|3043|3047.2|3040.2|2
1596216000000|2020-07-31 17:20:00|3047.7|3041.7|3046.9|3040.9|3048.2|3042.2|3046.9|3040.9|3
1596216300000|2020-07-31 17:25:00|3047.2|3041.2|3050.1|3044.1|3051.4|3044.8|3046.9|3040.9|21
1596216600000|2020-07-31 17:30:00|3050.6|3044.6|3054|3044|3055.3|3047.5|3050.6|3043.3|112
1596216900000|2020-07-31 17:35:00|3052.5|3046.5|3051.5|3045.5|3055|3046.8|3051.5|3044|80
1596217200000|2020-07-31 17:40:00|3051.8|3045.8|3055|3045|3056|3047.9|3051.5|3045|1
1596217500000|2020-07-31 17:45:00|3055.3|3045.3|3051.7|3045.7|3056|3049.2|3051.5|3043.5|57
1596217800000|2020-07-31 17:50:00|3052.2|3046.2|3054.9|3039.9|3058.3|3047.8|3051.7|3039.9|54
1596218100000|2020-07-31 17:55:00|3055.2|3040.2|3051.1|3041.1|3055.2|3042.8|3048.3|3039.9|0
1596218400000|2020-07-31 18:00:00|3051.6|3041.6|3062.8|3047.8|3062.8|3049.3|3048.3|3038.1|30
1596218700000|2020-07-31 18:05:00|3062.3|3047.3|3062|3052|3065.3|3053|3059|3045.8|0
1596219000000|2020-07-31 18:10:00|3062.5|3052.5|3075.2|3065.2|3076.3|3067.3|3060.4|3051.5|105
1596219300000|2020-07-31 18:15:00|3072.7|3066.7|3071.3|3056.3|3073.1|3067.1|3063.8|3054.7|166
1596412800000|2020-08-03 00:00:00|3070.4|3055.4|3066.4|3051.4|3077.9|3066.4|3063.9|3048.9|0
1596413100000|2020-08-03 00:05:00|3065.4|3050.4|3064.9|3049.9|3065.4|3050.4|3059.2|3044.2|1
1596413400000|2020-08-03 00:10:00|3065.1|3050.1|3065.6|3050.6|3070.1|3055.1|3064.4|3049.4|16
1596413700000|2020-08-03 00:15:00|3066.4|3051.4|3067.6|3052.6|3068.1|3053.1|3066.4|3051.4|2
1596414000000|2020-08-03 00:20:00|3068.1|3053.1|3063.9|3048.9|3069.6|3054.6|3063.6|3048.6|0
1596414300000|2020-08-03 00:25:00|3064.4|3049.4|3061.4|3051.4|3065.2|3053.9|3059.6|3048.6|0
1596414600000|2020-08-03 00:30:00|3059.9|3053.9|3063.5|3057.5|3064|3058|3059.9|3053.9|0
1596414900000|2020-08-03 00:35:00|3063.2|3057.2|3062.7|3056.7|3063.2|3057.2|3061.4|3055.4|0
1596415200000|2020-08-03 00:40:00|3063|3057|3062.7|3056.7|3063.2|3057.2|3061|3055|0
1596415500000|2020-08-03 00:45:00|3063|3057|3062.7|3056.7|3064|3058|3062.7|3056.7|0
1596415800000|2020-08-03 00:50:00|3062.9|3056.9|3061.9|3055.9|3063.5|3057.5|3061.9|3055.9|0
1596416100000|2020-08-03 00:55:00|3062|3056|3063.2|3057.2|3063.5|3057.5|3061.9|3055.9|0
1596416400000|2020-08-03 01:00:00|3063.5|3057.5|3086.5|3071.5|3087.5|3072.5|3063.5|3053.5|1
1596416700000|2020-08-03 01:05:00|3087.5|3072.5|3090.5|3075.5|3091|3076|3083|3068|0
1596417000000|2020-08-03 01:10:00|3090.7|3075.7|3099.3|3084.3|3099.7|3084.7|3088|3075.5|1
1596417300000|2020-08-03 01:15:00|3100.4|3085.4|3107.5|3092.5|3113|3098|3098.8|3083.8|0
1596417600000|2020-08-03 01:20:00|3107|3092|3105.5|3090.5|3107|3092|3103|3088|0
1596417900000|2020-08-03 01:25:00|3106|3091|3107.5|3092.5|3108|3093|3104.5|3089.5|0
1596418200000|2020-08-03 01:30:00|3107.7|3092.7|3107|3092|3113|3098|3106.5|3091.5|0
1596418500000|2020-08-03 01:35:00|3107.5|3092.5|3113.8|3098.8|3113.8|3098.8|3105.5|3090.5|0
1596418800000|2020-08-03 01:40:00|3114.8|3099.8|3117.5|3102.5|3121|3106|3111.5|3096.5|0
1596419100000|2020-08-03 01:45:00|3116.5|3101.5|3113.5|3098.5|3116.5|3101.5|3112.5|3097.5|0
1596419400000|2020-08-03 01:50:00|3113.3|3098.3|3112.5|3097.5|3113.5|3098.5|3110.5|3095.5|0
1596419700000|2020-08-03 01:55:00|3112.1|3097.1|3111.6|3096.6|3112.5|3097.5|3106.7|3095.5|0
1596420000000|2020-08-03 02:00:00|3111.3|3096.3|3113.5|3103.5|3118|3103.8|3110.8|3095.8|0
1596420300000|2020-08-03 02:05:00|3113.3|3103.3|3108.2|3102.2|3117|3104.2|3107.4|3101.2|0
1596420600000|2020-08-03 02:10:00|3108|3102|3102.8|3087.8|3111|3102.2|3101.5|3086.5|2
1596420900000|2020-08-03 02:15:00|3103.1|3088.1|3105.4|3090.4|3105.4|3090.4|3101|3086|0
1596421200000|2020-08-03 02:20:00|3105.9|3090.9|3099.1|3089.1|3106.1|3093.1|3097.1|3085.1|0
1596421500000|2020-08-03 02:25:00|3101.1|3086.1|3102.1|3087.1|3102.8|3089.8|3098.1|3085.1|0
1596421800000|2020-08-03 02:30:00|3099.8|3089.8|3109.6|3094.6|3109.6|3097.1|3098.4|3084.8|0
1596422100000|2020-08-03 02:35:00|3109.1|3094.1|3115.1|3100.1|3117.1|3102.8|3106.1|3093.1|0
1596422400000|2020-08-03 02:40:00|3115.7|3100.7|3116.1|3101.1|3120.1|3108.1|3113.1|3100.1|0
1596422700000|2020-08-03 02:45:00|3113.1|3103.1|3115.1|3100.1|3118.1|3105.4|3111.7|3099.1|0
1596423000000|2020-08-03 02:50:00|3112.4|3102.4|3109.1|3094.1|3115.1|3102.4|3107.1|3094.1|0
1596423300000|2020-08-03 02:55:00|3108.9|3093.9|3104.1|3089.1|3109.1|3096.1|3101.1|3088.6|0
1596423600000|2020-08-03 03:00:00|3104.4|3089.4|3104.1|3089.1|3106.1|3092.4|3101.6|3089.1|0
1596423900000|2020-08-03 03:05:00|3102.1|3092.1|3107|3092|3107|3094.4|3101.6|3089|0
1596424200000|2020-08-03 03:10:00|3104.7|3094.7|3102|3087|3108|3095|3099.7|3087|0
1596424500000|2020-08-03 03:15:00|3099|3089|3103|3088|3103|3090.4|3099|3086.5|0
1596424800000|2020-08-03 03:20:00|3102.7|3087.7|3103|3088|3104.7|3092|3100|3087.5|0
1596425100000|2020-08-03 03:25:00|3103.2|3088.2|3106|3091|3106|3093|3100.7|3088|0
1596425400000|2020-08-03 03:30:00|3103|3093|3105|3090|3105.7|3093|3102.7|3089.9|0
1596425700000|2020-08-03 03:35:00|3104.7|3089.7|3106|3091|3106|3093.7|3101|3089.7|0
1596426000000|2020-08-03 03:40:00|3103.7|3093.7|3107|3092|3107|3093.7|3103.7|3091.2|0
1596426300000|2020-08-03 03:45:00|3106|3091|3103|3093|3106|3093|3102.5|3090|0
1596426600000|2020-08-03 03:50:00|3105.3|3090.3|3100|3090|3105.3|3092|3100|3087.7|0
1596426900000|2020-08-03 03:55:00|3102.3|3087.3|3101.7|3086.7|3102.5|3090|3097|3084.7|0
1596427200000|2020-08-03 04:00:00|3101.2|3086.2|3102|3087|3102.3|3090|3098|3085.7|0
1596427500000|2020-08-03 04:05:00|3101.5|3086.5|3096|3081|3101.5|3087.3|3092|3079.6|0
1596427800000|2020-08-03 04:10:00|3096.3|3081.3|3102|3087|3102|3089|3095|3081|0
1596428100000|2020-08-03 04:15:00|3099.3|3089.3|3102|3087|3102|3089.3|3099.3|3086.8|0
1596428400000|2020-08-03 04:20:00|3100|3090|3104|3089|3104|3091.5|3100|3087|0
1596428700000|2020-08-03 04:25:00|3101.3|3091.3|3103|3088|3104|3091.3|3099.6|3087|0
1596429000000|2020-08-03 04:30:00|3100.6|3090.6|3097|3087|3102.6|3091|3096.3|3084|0
1596429300000|2020-08-03 04:35:00|3100.3|3085.3|3102|3087|3102|3089|3097|3084.6|0
1596429600000|2020-08-03 04:40:00|3102.5|3087.5|3104|3089|3104.5|3090|3100|3087|0
1596429900000|2020-08-03 04:45:00|3104.3|3089.3|3105.9|3090.9|3105.9|3090.9|3104.3|3089.3|0
1596430200000|2020-08-03 04:50:00|3102.9|3092.9|3103.9|3093.9|3106.1|3093.9|3102.9|3090.4|0
1596430500000|2020-08-03 04:55:00|3105.6|3090.6|3104.9|3089.9|3105.6|3092.9|3102.6|3089.9|0
1596430800000|2020-08-03 05:00:00|3102.3|3092.3|3100.9|3090.9|3104.9|3092.3|3100.6|3087.4|0
1596431100000|2020-08-03 05:05:00|3103.6|3088.6|3103.9|3088.9|3105.9|3093.3|3100.6|3087.9|0
1596431400000|2020-08-03 05:10:00|3101.3|3091.3|3105.9|3090.9|3105.9|3092.3|3101.3|3088.6|0
1596431700000|2020-08-03 05:15:00|3105.2|3090.2|3103.9|3088.9|3105.4|3092.9|3101.6|3088.9|0
1596432000000|2020-08-03 05:20:00|3101.6|3091.6|3103.9|3088.9|3104.1|3091.6|3101.6|3088.9|0
1596432300000|2020-08-03 05:25:00|3104.3|3089.3|3104.9|3089.9|3106.2|3093.9|3101.4|3088.9|0
1596432600000|2020-08-03 05:30:00|3105.1|3090.1|3110.9|3095.9|3110.9|3098.9|3103.6|3090.1|0
1596432900000|2020-08-03 05:35:00|3108.6|3098.6|3112.9|3097.9|3113.9|3100.9|3108.6|3096.6|0
1596433200000|2020-08-03 05:40:00|3113.2|3098.2|3111.9|3096.9|3113.2|3100.9|3108.6|3095.9|0
1596433500000|2020-08-03 05:45:00|3109.6|3099.6|3113.9|3098.9|3114.7|3102.2|3108.9|3096.9|0
1596433800000|2020-08-03 05:50:00|3110.9|3100.9|3112.2|3097.2|3114.2|3101.9|3108.6|3095.9|0
1596434100000|2020-08-03 05:55:00|3111.9|3096.9|3112.9|3097.9|3113.2|3100.9|3109.6|3096.9|0
1596434400000|2020-08-03 06:00:00|3110.2|3100.2|3112.9|3097.9|3113.9|3101.2|3108.5|3095.9|0
1596434700000|2020-08-03 06:05:00|3113.5|3098.5|3109.4|3094.4|3113.9|3101.2|3106.9|3093.9|0
1596435000000|2020-08-03 06:10:00|3109|3094|3108.9|3093.9|3109.9|3096.9|3105.9|3092.9|0
1596435300000|2020-08-03 06:15:00|3106.2|3096.2|3110.9|3095.9|3110.9|3097.9|3106.2|3093.4|0
1596435600000|2020-08-03 06:20:00|3107.9|3097.9|3110.9|3095.9|3111.7|3099.2|3107.9|3094.9|0
1596435900000|2020-08-03 06:25:00|3111.2|3096.2|3111.8|3096.8|3112.9|3099.2|3108.5|3095.8|0
1596436200000|2020-08-03 06:30:00|3112.2|3097.2|3112.8|3102.8|3115|3102.8|3110.8|3097.2|0
1596436500000|2020-08-03 06:35:00|3115.2|3100.2|3114.8|3099.8|3115.3|3102.8|3111.8|3099.5|0
1596436800000|2020-08-03 06:40:00|3115.2|3100.2|3115.2|3100.2|3115.2|3101.8|3109.8|3097.2|0
1596437100000|2020-08-03 06:45:00|3114.8|3099.8|3111.8|3096.8|3114.8|3102.2|3109.7|3096.8|0
1596437400000|2020-08-03 06:50:00|3108.8|3098.8|3109.8|3094.8|3111.8|3099.2|3106.8|3094.2|0
1596437700000|2020-08-03 06:55:00|3108.8|3093.8|3108.8|3093.8|3108.8|3096.1|3104.8|3092.1|0
1596438000000|2020-08-03 07:00:00|3106.8|3096.8|3108.8|3093.8|3109.1|3096.8|3105.8|3093.3|0
1596438300000|2020-08-03 07:05:00|3106.8|3096.8|3105.8|3095.8|3109.1|3096.8|3105.8|3093.3|0
1596438600000|2020-08-03 07:10:00|3108.1|3093.1|3107.8|3092.8|3108.1|3095.5|3104.6|3092.1|0
1596438900000|2020-08-03 07:15:00|3108.1|3093.1|3104.8|3094.8|3108.1|3095.8|3104.8|3092.1|0
1596439200000|2020-08-03 07:20:00|3107.1|3092.1|3104.8|3094.8|3107.3|3094.8|3104.8|3092.1|0
1596439500000|2020-08-03 07:25:00|3107.1|3092.1|3105.8|3090.8|3107.1|3094.8|3102.8|3090.5|0
1596439800000|2020-08-03 07:30:00|3102.8|3092.8|3107.1|3092.1|3107.1|3094.8|3102.8|3090.1|0
1596440100000|2020-08-03 07:35:00|3104.8|3094.8|3105.8|3095.8|3108.1|3095.8|3104.8|3092.4|0
1596440400000|2020-08-03 07:40:00|3104.8|3094.8|3105.8|3090.8|3107.8|3094.8|3103.1|3090.4|0
1596440700000|2020-08-03 07:45:00|3103.4|3093.4|3105.8|3090.8|3106.8|3093.8|3102.8|3090.4|0
1596441000000|2020-08-03 07:50:00|3103.4|3093.4|3105.8|3095.8|3108.3|3095.8|3103.4|3091.8|0
1596441300000|2020-08-03 07:55:00|3107.8|3092.8|3108.4|3093.4|3108.4|3095.8|3104.8|3092.1|0
1596441600000|2020-08-03 08:00:00|3105.8|3095.8|3108.8|3093.8|3109.4|3096.9|3105.8|3093.4|0
1596441900000|2020-08-03 08:05:00|3106.4|3096.4|3110.7|3095.7|3110.7|3098.1|3105.8|3093.4|0
1596442200000|2020-08-03 08:10:00|3108.7|3098.7|3105.7|3095.7|3111.2|3098.7|3105.7|3093.4|0
1596442500000|2020-08-03 08:15:00|3104.7|3094.7|3110.7|3095.7|3110.7|3098.4|3104.7|3092.4|0
1596442800000|2020-08-03 08:20:00|3110.9|3095.9|3110.7|3095.7|3110.9|3098.7|3105.7|3093.4|0
1596443100000|2020-08-03 08:25:00|3108.1|3098.1|3111.1|3096.1|3111.2|3098.7|3107.7|3094.7|0
1596443400000|2020-08-03 08:30:00|3110.7|3095.7|3113.7|3098.7|3115.1|3101.7|3109.4|3094.7|0
1596443700000|2020-08-03 08:35:00|3113.4|3098.4|3113.7|3098.7|3114|3101|3110.4|3097.7|0
1596444000000|2020-08-03 08:40:00|3110.7|3100.7|3107.7|3097.7|3113.7|3100.7|3104.7|3092.7|0
1596444300000|2020-08-03 08:45:00|3110|3095|3104.7|3094.7|3110|3097.7|3104.7|3092|0
1596444600000|2020-08-03 08:50:00|3107|3092|3105.7|3090.7|3107.2|3094.7|3100.4|3087.7|0
1596444900000|2020-08-03 08:55:00|3103.4|3093.4|3104.7|3094.7|3107|3094.7|3103.4|3090.7|0
1596445200000|2020-08-03 09:00:00|3106.7|3091.7|3109.4|3094.4|3109.4|3096.7|3104.4|3091.7|0
1596445500000|2020-08-03 09:05:00|3107.7|3097.7|3105.7|3095.7|3109.7|3097.7|3104.2|3091.7|0
1596445800000|2020-08-03 09:10:00|3107.7|3092.7|3104.7|3094.7|3107.7|3095.7|3104.2|3091.7|0
1596446100000|2020-08-03 09:15:00|3106.7|3091.7|3106.7|3091.7|3107.2|3094.7|3104.4|3091.2|0
1596446400000|2020-08-03 09:20:00|3104.3|3094.3|3106.7|3096.7|3109.7|3097.3|3103.7|3091.2|0
1596446700000|2020-08-03 09:25:00|3109.7|3094.7|3104.7|3094.7|3110.2|3097.7|3104.5|3092|0
1596447000000|2020-08-03 09:30:00|3106.7|3091.7|3112|3097|3112|3098.7|3103.7|3091.7|0
1596447300000|2020-08-03 09:35:00|3109.7|3099.7|3113.7|3098.7|3114|3101.7|3109.7|3097.3|0
1596447600000|2020-08-03 09:40:00|3111.7|3101.7|3113.3|3098.3|3114|3101.7|3110.7|3098.2|0
1596447900000|2020-08-03 09:45:00|3113.7|3098.7|3109.6|3094.6|3113.7|3101|3107.3|3094.6|0
1596448200000|2020-08-03 09:50:00|3106.6|3096.6|3111.6|3096.6|3112.6|3097.6|3106.6|3094.6|0
1596448500000|2020-08-03 09:55:00|3109.6|3099.6|3110.6|3095.6|3113|3100.6|3108.6|3095.6|0
1596448800000|2020-08-03 10:00:00|3110.3|3095.3|3109.6|3094.6|3110.3|3097.6|3106.3|3093.6|0
1596449100000|2020-08-03 10:05:00|3109|3094|3109.6|3094.6|3111|3098.6|3105.6|3093.3|0
1596449400000|2020-08-03 10:10:00|3107.3|3097.3|3110.6|3095.6|3110.6|3097.6|3105.6|3093.6|0
1596449700000|2020-08-03 10:15:00|3108|3098|3105.6|3095.6|3110.8|3098.6|3105.6|3093.3|0
1596450000000|2020-08-03 10:20:00|3108.6|3093.6|3111.6|3096.6|3111.6|3098.9|3106.1|3093.6|0
1596450300000|2020-08-03 10:25:00|3108.6|3098.6|3109.6|3099.6|3112.1|3099.6|3108.6|3096.1|0
1596450600000|2020-08-03 10:30:00|3111.9|3096.9|3109.6|3099.6|3111.9|3099.6|3109.3|3096.6|0
1596450900000|2020-08-03 10:35:00|3112.6|3097.6|3114.9|3099.9|3114.9|3101.6|3110.6|3097.6|0
1596451200000|2020-08-03 10:40:00|3115.3|3100.3|3111.6|3101.6|3115.9|3103.1|3111.6|3098.9|0
1596451500000|2020-08-03 10:45:00|3114.6|3099.6|3112.6|3097.6|3114.6|3102.1|3110.6|3097.6|0
1596451800000|2020-08-03 10:50:00|3109.9|3099.9|3112.6|3097.6|3113.9|3101.6|3107.9|3095.6|0
1596452100000|2020-08-03 10:55:00|3110.6|3100.6|3111.6|3101.6|3114.9|3101.6|3110.3|3097.9|0
1596452400000|2020-08-03 11:00:00|3113.6|3098.6|3111.6|3101.6|3114.6|3101.9|3111.2|3098.6|0
1596452700000|2020-08-03 11:05:00|3111.4|3101.4|3109.9|3099.9|3112.4|3102.4|3109.4|3099.4|0
1596453000000|2020-08-03 11:10:00|3110.4|3100.4|3110.9|3100.9|3111.2|3101.2|3109.7|3099.7|0
1596453300000|2020-08-03 11:15:00|3110.4|3100.4|3108.9|3098.9|3112.9|3100.9|3108.4|3097.9|0
1596453600000|2020-08-03 11:20:00|3109.2|3099.2|3109.7|3099.7|3110.9|3101.5|3107.4|3097.4|0
1596453900000|2020-08-03 11:25:00|3113.5|3098.5|3114.7|3104.7|3114.7|3106.2|3109.5|3098.5|0
1596454200000|2020-08-03 11:30:00|3113.2|3107.2|3116.7|3106.7|3116.9|3109.2|3113|3105|0
1596454500000|2020-08-03 11:35:00|3114.5|3108.5|3116.7|3106.7|3117|3109.2|3113.9|3105.7|0
1596454800000|2020-08-03 11:40:00|3115.2|3109.2|3114.2|3108.2|3117.2|3109.2|3114.2|3106.4|0
1596455100000|2020-08-03 11:45:00|3116.7|3106.7|3116.7|3106.7|3117|3108.5|3114.2|3106.4|0
1596455400000|2020-08-03 11:50:00|3114.2|3108.2|3115.2|3109.2|3116.7|3109.7|3113.2|3105.5|0
1596455700000|2020-08-03 11:55:00|3115.4|3109.4|3115.7|3109.7|3115.7|3109.7|3114.7|3108.7|0
1596456000000|2020-08-03 12:00:00|3115.5|3109.5|3114.9|3108.9|3115.7|3109.7|3114.7|3108.7|0
1596456300000|2020-08-03 12:05:00|3115.2|3109.2|3115.7|3109.7|3115.7|3109.7|3111.7|3105.7|0
1596456900000|2020-08-03 12:15:00|3115.5|3109.5|3117.2|3111.2|3117.8|3111.8|3113.7|3107.7|0
1596457200000|2020-08-03 12:20:00|3117.3|3111.3|3123.7|3117.7|3124.2|3118.2|3117.3|3111.3|0
1596457500000|2020-08-03 12:25:00|3124.2|3118.2|3121.8|3115.8|3124.7|3118.7|3121.7|3115.7|0
1596457800000|2020-08-03 12:30:00|3121.7|3115.7|3124.1|3114.1|3124.1|3117.6|3120.6|3114.1|9
1596458100000|2020-08-03 12:35:00|3123.1|3113.1|3126.1|3111.1|3127.5|3115.1|3122.5|3110|0
1596458400000|2020-08-03 12:40:00|3124.1|3114.1|3122|3112|3127.5|3115.1|3122|3109.6|0
1596461400000|2020-08-03 13:30:00|3119.8|3113.8|3108.6|3098.6|3119.8|3113.8|3106.4|3096.1|11
1596461700000|2020-08-03 13:35:00|3108.9|3098.9|3125.9|3115.9|3127.9|3118.6|3107.4|3098.9|52
1596462000000|2020-08-03 13:40:00|3123.8|3117.8|3118.6|3112.6|3128.6|3119.4|3115.6|3109.3|111
1596462300000|2020-08-03 13:45:00|3117.7|3111.7|3121.6|3106.6|3124.4|3112.9|3114.7|3104.9|41
1596462600000|2020-08-03 13:50:00|3121.4|3106.4|3118.9|3103.9|3122.4|3107.4|3115.1|3100.9|0
1596462900000|2020-08-03 13:55:00|3118.6|3103.6|3119.9|3104.9|3120.4|3107.4|3112.9|3102.7|11
1596463200000|2020-08-03 14:00:00|3119.7|3104.7|3121.1|3106.1|3123.4|3108.4|3118.9|3103.9|0
1596463500000|2020-08-03 14:05:00|3118.1|3112.1|3124.2|3109.2|3124.2|3112.6|3117.9|3105.9|5
1596463800000|2020-08-03 14:10:00|3125.1|3110.1|3128|3113|3128.5|3115.7|3122.7|3107.7|8
1596464100000|2020-08-03 14:15:00|3126|3116|3118.7|3108.7|3130|3120.4|3118.7|3108.7|4
1596464400000|2020-08-03 14:20:00|3119.2|3109.2|3119.4|3109.4|3123.4|3113.4|3118.7|3108|0
1596464700000|2020-08-03 14:25:00|3119.7|3109.7|3114.7|3108.7|3125|3114.2|3114.7|3108.5|0
1596465000000|2020-08-03 14:30:00|3115.2|3109.2|3123.2|3113.2|3123.7|3113.7|3115.2|3108.9|0
1596465300000|2020-08-03 14:35:00|3122.2|3112.2|3120.4|3114.4|3123.2|3114.9|3116|3110|0
1596465600000|2020-08-03 14:40:00|3120.2|3114.2|3118.7|3112.7|3120.4|3114.4|3116.5|3109.9|15
1596465900000|2020-08-03 14:45:00|3120.9|3110.9|3113.7|3107.7|3121.2|3113.5|3111.4|3105.4|32
1596466200000|2020-08-03 14:50:00|3114.2|3108.2|3113.8|3107.8|3116.3|3110.3|3112.7|3106.7|0
1596466500000|2020-08-03 14:55:00|3114.2|3108.2|3111.8|3105.8|3114.7|3108.7|3111.2|3105.2|0
1596466800000|2020-08-03 15:00:00|3112|3106|3105.2|3099.2|3112.5|3106.5|3103.2|3097.2|47
1596467100000|2020-08-03 15:05:00|3105.5|3099.5|3109|3103|3116.3|3105|3105.5|3099.3|6
1596467400000|2020-08-03 15:10:00|3109.3|3103.3|3108.8|3102.8|3110.5|3104.5|3108.8|3102.8|4
1596467700000|2020-08-03 15:15:00|3108.2|3102.2|3108.5|3102.5|3109.7|3103.7|3107.3|3101.3|0
1596468000000|2020-08-03 15:20:00|3109.1|3103.1|3108.8|3102.8|3111|3105|3108|3102|9
1596468300000|2020-08-03 15:25:00|3108|3102|3108.8|3102.8|3108.8|3102.8|3108|3102|6
1596468600000|2020-08-03 15:30:00|3109.3|3103.3|3109.6|3103.6|3113.8|3105.6|3108.8|3102.8|0
1596468900000|2020-08-03 15:35:00|3108.8|3102.8|3108.8|3102.8|3109.6|3103.6|3107.6|3101.6|0
1596469200000|2020-08-03 15:40:00|3109|3103|3112.6|3106.6|3112.6|3106.6|3108.8|3102.8|0
1596469500000|2020-08-03 15:45:00|3112.5|3106.5|3110.1|3104.1|3112.5|3106.5|3108.8|3102.8|1
1596469800000|2020-08-03 15:50:00|3109.8|3103.8|3110.4|3104.4|3113.8|3105.3|3109.6|3103.5|0
1596470100000|2020-08-03 15:55:00|3109.6|3103.6|3109.6|3103.6|3109.6|3103.6|3107.3|3101.3|1
1596470400000|2020-08-03 16:00:00|3110.4|3104.4|3113.3|3107.3|3116.3|3108.3|3110.4|3103.4|0
1596470700000|2020-08-03 16:05:00|3114.4|3104.4|3106.4|3100.4|3114.8|3106.3|3105.9|3098.4|9
1596471000000|2020-08-03 16:10:00|3106.8|3100.8|3109.3|3103.3|3109.3|3103.3|3105.9|3099.9|6
1596471300000|2020-08-03 16:15:00|3109.6|3103.6|3112.6|3102.6|3112.8|3104.3|3109.6|3101.8|15
1596471600000|2020-08-03 16:20:00|3112.8|3102.8|3112.6|3102.6|3115.6|3105.6|3111.1|3101.1|0
1596471900000|2020-08-03 16:25:00|3112.9|3102.9|3114.1|3104.1|3115.7|3105.7|3112.9|3102.9|12
1596472200000|2020-08-03 16:30:00|3113.6|3103.6|3110.1|3100.1|3114.1|3104.1|3108.4|3098.4|0
1596472500000|2020-08-03 16:35:00|3109.9|3099.9|3120.6|3105.6|3120.6|3106.7|3107.1|3099.1|50
1596472800000|2020-08-03 16:40:00|3120.1|3105.1|3114.9|3108.9|3120.6|3108.9|3112.7|3103.1|26
1596473100000|2020-08-03 16:45:00|3116.1|3106.1|3124.9|3114.9|3127.2|3114.9|3113.7|3106.1|10
1596473400000|2020-08-03 16:50:00|3126.9|3111.9|3131.2|3116.2|3134.4|3121.9|3123.9|3111.2|98
1596473700000|2020-08-03 16:55:00|3128.9|3118.9|3128.4|3122.4|3132.2|3122.4|3127.5|3116.4|0
1596474000000|2020-08-03 17:00:00|3128|3122|3129|3119|3129.2|3122.4|3127.5|3119|5
1596474300000|2020-08-03 17:05:00|3129.7|3119.7|3129|3119|3130|3120|3129|3119|0
1596474600000|2020-08-03 17:10:00|3129.2|3119.2|3126|3116|3129.2|3119.2|3126|3116|0
1596474900000|2020-08-03 17:15:00|3126.4|3116.4|3126.5|3120.5|3127.9|3121.9|3124|3116|2
1596475200000|2020-08-03 17:20:00|3127|3121|3126.7|3120.7|3128.7|3122.7|3125.2|3119.2|23
1596475500000|2020-08-03 17:25:00|3126.8|3120.8|3127.2|3121.2|3131.7|3125.7|3126.2|3120.2|10
1596475800000|2020-08-03 17:30:00|3127.3|3121.3|3131.2|3121.2|3132.3|3126|3127.2|3121.2|20
1596476100000|2020-08-03 17:35:00|3133.8|3118.8|3130.3|3124.3|3134.2|3124.8|3127.5|3118.8|2
1596476400000|2020-08-03 17:40:00|3129.7|3123.7|3131.8|3125.8|3133|3127|3129.2|3123.2|1
1596476700000|2020-08-03 17:45:00|3132.2|3126.2|3136.3|3130.3|3136.3|3130.3|3132.2|3126.2|52
1596477000000|2020-08-03 17:50:00|3136.8|3130.8|3137.5|3131.5|3139.7|3132.3|3135.8|3129.3|1
1596477300000|2020-08-03 17:55:00|3137|3131|3138.5|3132.5|3138.8|3132.8|3137|3131|19
1596477600000|2020-08-03 18:00:00|3139.3|3133.3|3143.8|3137.8|3146.8|3137.8|3138.8|3132.8|0
1596477900000|2020-08-03 18:05:00|3143.5|3137.5|3144|3138|3148.3|3140.1|3142.6|3136.6|87
1596478200000|2020-08-03 18:10:00|3145|3139|3140.3|3134.3|3148|3142|3139.5|3133.5|12
1596478500000|2020-08-03 18:15:00|3140.6|3134.6|3141.7|3135.7|3152.1|3145.1|3137.5|3131.5|35
1596499200000|2020-08-04 00:00:00|3144.9|3129.9|3137.4|3122.4|3146.2|3131.4|3133.2|3119|16
1596499500000|2020-08-04 00:05:00|3136.9|3121.9|3132.3|3117.3|3136.9|3121.9|3132.1|3117.1|0
1596499800000|2020-08-04 00:10:00|3132.6|3117.6|3131.6|3116.6|3132.8|3117.8|3131.6|3116.6|0
1596500100000|2020-08-04 00:15:00|3131.8|3116.8|3130.6|3115.6|3132.1|3117.1|3130.1|3115.1|0
1596500400000|2020-08-04 00:20:00|3130.1|3115.1|3131.6|3116.6|3131.6|3116.6|3130.1|3115.1|0
1596500700000|2020-08-04 00:25:00|3132.1|3117.1|3131.6|3116.6|3132.6|3117.6|3130.6|3115.6|0
1596501000000|2020-08-04 00:30:00|3131.4|3116.4|3131.6|3116.6|3131.6|3116.6|3130.3|3115.3|0
1596501300000|2020-08-04 00:35:00|3131.8|3116.8|3131.6|3116.6|3132.6|3117.6|3131.4|3116.4|0
1596501600000|2020-08-04 00:40:00|3131.9|3116.9|3132.6|3117.6|3132.6|3117.6|3131.6|3116.6|0
1596501900000|2020-08-04 00:45:00|3132.1|3117.1|3132.6|3117.6|3133.6|3118.6|3132.1|3117.1|0
1596502200000|2020-08-04 00:50:00|3132.7|3117.7|3134.6|3119.6|3134.6|3119.6|3132.6|3117.6|0
1596502500000|2020-08-04 00:55:00|3134.1|3119.1|3133.1|3118.1|3134.1|3119.1|3132.9|3117.9|0
1596502800000|2020-08-04 01:00:00|3133.2|3118.2|3141.1|3126.1|3141.1|3126.1|3133.1|3118.1|0
1596503100000|2020-08-04 01:05:00|3140.9|3125.9|3134.1|3119.1|3140.9|3125.9|3132.6|3117.6|0
1596503400000|2020-08-04 01:10:00|3133.9|3118.9|3136.6|3121.6|3136.6|3121.6|3133.6|3118.6|0
1596503700000|2020-08-04 01:15:00|3136.7|3121.7|3141.7|3126.7|3141.9|3126.9|3134.6|3119.6|0
1596504000000|2020-08-04 01:20:00|3142.2|3127.2|3145.1|3130.1|3145.6|3130.6|3141.9|3126.9|2
1596504300000|2020-08-04 01:25:00|3144.6|3129.6|3141.9|3126.9|3145.1|3130.1|3141.9|3126.9|0
1596504600000|2020-08-04 01:30:00|3142|3127|3138.9|3123.9|3142|3127|3138.9|3123.9|0
1596504900000|2020-08-04 01:35:00|3139.4|3124.4|3138.9|3123.9|3140.9|3125.9|3138.4|3123.4|0
1596505200000|2020-08-04 01:40:00|3139.4|3124.4|3137.9|3122.9|3139.4|3124.4|3137.4|3122.4|0
1596505500000|2020-08-04 01:45:00|3136.7|3121.7|3136.2|3121.2|3137.4|3122.4|3135.5|3120.5|0
1596505800000|2020-08-04 01:50:00|3135.8|3120.8|3134.8|3119.8|3135.8|3120.8|3131.8|3116.8|0
1596506100000|2020-08-04 01:55:00|3134.7|3119.7|3132.8|3117.8|3134.7|3119.7|3132.8|3117.8|0
1596506400000|2020-08-04 02:00:00|3132.7|3117.7|3131.3|3116.3|3133.3|3118.3|3131.3|3116.3|0
1596506700000|2020-08-04 02:05:00|3131.5|3116.5|3133.3|3118.3|3134.3|3119.3|3131.3|3116.3|0
1596507000000|2020-08-04 02:10:00|3133.2|3118.2|3131.8|3116.8|3133.3|3118.3|3131.8|3116.8|0
1596507300000|2020-08-04 02:15:00|3132|3117|3131.8|3116.8|3133.8|3118.8|3131.3|3116.3|0
1596507600000|2020-08-04 02:20:00|3131|3116|3130.8|3115.8|3131.8|3116.8|3130.3|3115.3|0
1596507900000|2020-08-04 02:25:00|3131|3116|3131.3|3116.3|3131.3|3116.3|3130.7|3115.7|0
1596508200000|2020-08-04 02:30:00|3132.3|3117.3|3135.3|3120.3|3135.5|3120.5|3132.3|3117.3|0
1596508500000|2020-08-04 02:35:00|3134.3|3119.3|3135.5|3120.5|3135.5|3120.5|3133.3|3118.3|0
1596508800000|2020-08-04 02:40:00|3135.8|3120.8|3136.8|3121.8|3137.8|3122.8|3135.3|3120.3|0
1596509100000|2020-08-04 02:45:00|3136.5|3121.5|3137.8|3122.8|3137.8|3122.8|3135.8|3120.8|0
1596509400000|2020-08-04 02:50:00|3137.6|3122.6|3137.8|3122.8|3139.3|3124.3|3137.3|3122.3|0
1596509700000|2020-08-04 02:55:00|3138.8|3123.8|3139.3|3124.3|3140.3|3125.3|3138.8|3123.8|0
1596510000000|2020-08-04 03:00:00|3138.8|3123.8|3138.8|3123.8|3139.3|3124.3|3137.6|3122.6|0
1596510300000|2020-08-04 03:05:00|3139.3|3124.3|3137.8|3122.8|3139.3|3124.3|3137.3|3122.3|0
1596510600000|2020-08-04 03:10:00|3138.3|3123.3|3138.8|3123.8|3140.3|3125.3|3137.8|3122.8|0
1596510900000|2020-08-04 03:15:00|3137.8|3122.8|3137.8|3122.8|3138.8|3123.8|3137.3|3122.3|0
1596511200000|2020-08-04 03:20:00|3137.3|3122.3|3138.8|3123.8|3139.6|3124.6|3137.3|3122.3|0
1596511500000|2020-08-04 03:25:00|3138.9|3123.9|3140.7|3125.7|3142.2|3127.2|3138.8|3123.8|0
1596511800000|2020-08-04 03:30:00|3140.2|3125.2|3142.1|3127.1|3143.2|3128.2|3140.2|3125.2|0
1596512100000|2020-08-04 03:35:00|3142.6|3127.6|3145.2|3130.2|3146.2|3131.2|3142.6|3127.6|0
1596512400000|2020-08-04 03:40:00|3145.7|3130.7|3145.7|3130.7|3146.2|3131.2|3145.1|3130.1|0
1596512700000|2020-08-04 03:45:00|3145.6|3130.6|3147.7|3132.7|3148.1|3133.1|3145.2|3130.2|0
1596513000000|2020-08-04 03:50:00|3147.9|3132.9|3160.7|3145.7|3164.7|3149.7|3147.2|3132.2|0
1596513300000|2020-08-04 03:55:00|3160.6|3145.6|3159.4|3144.4|3162.1|3147.1|3159.1|3144.1|0
1596513600000|2020-08-04 04:00:00|3159.7|3144.7|3159.4|3144.4|3160.2|3145.2|3158.2|3143.2|0
1596513900000|2020-08-04 04:05:00|3159.7|3144.7|3159.7|3144.7|3160.2|3145.2|3158.2|3143.2|0
1596514200000|2020-08-04 04:10:00|3159.9|3144.9|3161.7|3146.7|3162.2|3147.2|3159.7|3144.7|0
1596514500000|2020-08-04 04:15:00|3161.2|3146.2|3159.2|3144.2|3162.2|3147.2|3159.2|3144.2|0
1596514800000|2020-08-04 04:20:00|3159.4|3144.4|3160.2|3145.2|3160.2|3145.2|3158.2|3143.2|0
1596515100000|2020-08-04 04:25:00|3160.7|3145.7|3160.2|3145.2|3160.7|3145.7|3158.5|3143.5|0
1596515400000|2020-08-04 04:30:00|3160.3|3145.3|3159.7|3144.7|3160.7|3145.7|3157.7|3142.7|0
1596515700000|2020-08-04 04:35:00|3159.2|3144.2|3159.7|3144.7|3161.7|3146.7|3158.2|3143.2|0
1596516000000|2020-08-04 04:40:00|3159.2|3144.2|3159.7|3144.7|3161.2|3146.2|3158.7|3143.7|0
1596516300000|2020-08-04 04:45:00|3159.8|3144.8|3159.7|3144.7|3160.2|3145.2|3158.2|3143.2|0
1596516600000|2020-08-04 04:50:00|3159.2|3144.2|3157.7|3142.7|3159.7|3144.7|3157.2|3142.2|0
1596516900000|2020-08-04 04:55:00|3157.5|3142.5|3157.7|3142.7|3157.7|3142.7|3156.7|3141.7|0
1596517200000|2020-08-04 05:00:00|3158.7|3143.7|3160.7|3145.7|3161.7|3146.7|3158.7|3143.7|0
1596517500000|2020-08-04 05:05:00|3160.2|3145.2|3162.6|3147.6|3163.1|3148.1|3158.7|3143.7|0
1596517800000|2020-08-04 05:10:00|3163.1|3148.1|3163.6|3148.6|3164.1|3149.1|3161.6|3146.6|0
1596518100000|2020-08-04 05:15:00|3162.8|3147.8|3164.6|3149.6|3165.8|3150.8|3161.6|3146.6|0
1596518400000|2020-08-04 05:20:00|3164.5|3149.5|3164.6|3149.6|3165.6|3150.6|3163.6|3148.6|0
1596518700000|2020-08-04 05:25:00|3164.8|3149.8|3166.1|3151.1|3166.1|3151.1|3163.6|3148.6|0
1596519000000|2020-08-04 05:30:00|3166.6|3151.6|3163.1|3148.1|3170.1|3155.1|3162.6|3147.6|0
1596519300000|2020-08-04 05:35:00|3163.8|3148.8|3165|3150|3167.6|3152.6|3163.8|3148.8|0
1596519600000|2020-08-04 05:40:00|3164.5|3149.5|3162.6|3147.6|3164.6|3149.6|3162|3147|0
1596519900000|2020-08-04 05:45:00|3162.8|3147.8|3163.6|3148.6|3164.1|3149.1|3161.6|3146.6|0
1596520200000|2020-08-04 05:50:00|3163.8|3148.8|3166.6|3151.6|3170.1|3155.1|3163.8|3148.8|0
1596520500000|2020-08-04 05:55:00|3166.8|3151.8|3168.3|3153.3|3170.1|3155.1|3166.6|3151.6|0
1596520800000|2020-08-04 06:00:00|3168.4|3153.4|3167.6|3152.6|3169.1|3154.1|3166.1|3151.1|0
1596521100000|2020-08-04 06:05:00|3167.7|3152.7|3167.9|3152.9|3168.6|3153.6|3166.6|3151.6|0
1596521400000|2020-08-04 06:10:00|3167.6|3152.6|3169.1|3154.1|3169.6|3154.6|3167.1|3152.1|0
1596521700000|2020-08-04 06:15:00|3169.2|3154.2|3169.6|3154.6|3171.1|3156.1|3169.2|3154.2|0
1596522000000|2020-08-04 06:20:00|3170.1|3155.1|3169.6|3154.6|3170.6|3155.6|3168.6|3153.6|0
1596522300000|2020-08-04 06:25:00|3169.1|3154.1|3168.6|3153.6|3170.1|3155.1|3167.9|3152.9|0
1596522600000|2020-08-04 06:30:00|3169.1|3154.1|3172.6|3157.6|3173.1|3158.1|3167.6|3152.6|0
1596522900000|2020-08-04 06:35:00|3173.1|3158.1|3178.6|3163.6|3181.1|3166.1|3172.1|3157.1|0
1596523200000|2020-08-04 06:40:00|3178.4|3163.4|3178.6|3163.6|3178.6|3163.6|3176.6|3161.6|0
1596523500000|2020-08-04 06:45:00|3178.7|3163.7|3176.5|3161.5|3179.6|3164.6|3176|3161|0
1596523800000|2020-08-04 06:50:00|3176|3161|3174.5|3159.5|3176.5|3161.5|3172.5|3157.5|0
1596524100000|2020-08-04 06:55:00|3173.9|3158.9|3169.5|3154.5|3175|3160|3168.5|3153.5|0
1596524400000|2020-08-04 07:00:00|3168.5|3153.5|3173.5|3158.5|3175|3160|3167.5|3152.5|0
1596524700000|2020-08-04 07:05:00|3173.7|3158.7|3176.2|3161.2|3176.9|3161.9|3170.5|3155.5|0
1596525000000|2020-08-04 07:10:00|3176.5|3161.5|3178.5|3163.5|3179|3164|3176|3161|0
1596525300000|2020-08-04 07:15:00|3178|3163|3186|3171|3186|3171|3178|3163|0
1596525600000|2020-08-04 07:20:00|3187|3172|3184.5|3169.5|3187.5|3172.5|3184.5|3169.5|0
1596525900000|2020-08-04 07:25:00|3184.4|3169.4|3182|3167|3185.5|3170.5|3182|3167|0
1596526200000|2020-08-04 07:30:00|3182.5|3167.5|3182|3167|3182.5|3167.5|3181|3166|0
1596526500000|2020-08-04 07:35:00|3182.3|3167.3|3179.5|3164.5|3183.5|3168.5|3178|3163|0
1596526800000|2020-08-04 07:40:00|3178.5|3163.5|3178|3163|3179.2|3164.2|3178|3163|0
1596527100000|2020-08-04 07:45:00|3178.1|3163.1|3183.5|3168.5|3183.5|3168.5|3178.1|3163.1|0
1596527400000|2020-08-04 07:50:00|3183|3168|3178|3163|3183.5|3168.5|3177.8|3162.8|0
1596527700000|2020-08-04 07:55:00|3177.8|3162.8|3178|3163|3179.3|3164.3|3177.8|3162.8|0
1596528000000|2020-08-04 08:00:00|3177.8|3162.8|3176|3161|3179|3164|3176|3161|0
1596528300000|2020-08-04 08:05:00|3175.8|3160.8|3159.8|3144.8|3175.8|3160.8|3159|3144|0
1596528600000|2020-08-04 08:10:00|3159.5|3144.5|3164.5|3149.5|3165|3150|3159|3144|0
1596528900000|2020-08-04 08:15:00|3164|3149|3160.5|3145.5|3165|3150|3160.5|3145.5|0
1596529200000|2020-08-04 08:20:00|3161.5|3146.5|3165|3150|3165|3150|3157.5|3142.5|0
1596529500000|2020-08-04 08:25:00|3164.8|3149.8|3167.9|3152.9|3168.9|3153.9|3164|3149|0
1596529800000|2020-08-04 08:30:00|3168.1|3153.1|3168.4|3153.4|3170.9|3155.9|3167.9|3152.9|0
1596530100000|2020-08-04 08:35:00|3167.9|3152.9|3170.9|3155.9|3170.9|3155.9|3167.9|3152.9|0
1596530400000|2020-08-04 08:40:00|3170.8|3155.8|3169.4|3154.4|3173.9|3158.9|3169.4|3154.4|0
1596530700000|2020-08-04 08:45:00|3169.6|3154.6|3169.9|3154.9|3170.9|3155.9|3169.4|3154.4|0
1596531000000|2020-08-04 08:50:00|3169.8|3154.8|3167.9|3152.9|3169.9|3154.9|3167.9|3152.9|0
1596531300000|2020-08-04 08:55:00|3167.6|3152.6|3167.9|3152.9|3167.9|3152.9|3165.4|3150.4|0
1596531600000|2020-08-04 09:00:00|3167.8|3152.8|3166.4|3151.4|3167.8|3152.8|3164.8|3149.8|0
1596531900000|2020-08-04 09:05:00|3166.9|3151.9|3166.8|3151.8|3167.9|3152.9|3165.8|3150.8|0
1596532200000|2020-08-04 09:10:00|3166.9|3151.9|3165.9|3150.9|3167.9|3152.9|3164.9|3149.9|0
1596532800000|2020-08-04 09:20:00|3165.7|3150.7|3165.4|3150.4|3165.9|3150.9|3164.7|3149.7|0
1596533100000|2020-08-04 09:25:00|3165.5|3150.5|3165.9|3150.9|3165.9|3150.9|3164.9|3149.9|0
1596533400000|2020-08-04 09:30:00|3166.4|3151.4|3166.9|3151.9|3166.9|3151.9|3166.2|3151.2|0
1596533700000|2020-08-04 09:35:00|3166.7|3151.7|3164.9|3149.9|3166.9|3151.9|3163.7|3148.7|0
1596534000000|2020-08-04 09:40:00|3164.7|3149.7|3164.7|3149.7|3165.4|3150.4|3163.7|3148.7|0
1596534300000|2020-08-04 09:45:00|3164.4|3149.4|3165.4|3150.4|3165.9|3150.9|3163.9|3148.9|0
1596534600000|2020-08-04 09:50:00|3165.2|3150.2|3161.4|3146.4|3165.2|3150.2|3160|3145|0
1596534900000|2020-08-04 09:55:00|3160.9|3145.9|3159.4|3144.4|3161.4|3146.4|3158.4|3143.4|0
1596535200000|2020-08-04 10:00:00|3159.9|3144.9|3161.9|3146.9|3162.4|3147.4|3159.9|3144.9|0
1596535500000|2020-08-04 10:05:00|3161.4|3146.4|3161.5|3146.5|3162.5|3147.5|3161|3146|0
1596535800000|2020-08-04 10:10:00|3162|3147|3164|3149|3164|3149|3161.5|3146.5|0
1596536100000|2020-08-04 10:15:00|3163.5|3148.5|3162|3147|3163.5|3148.5|3161.5|3146.5|0
1596536400000|2020-08-04 10:20:00|3162.1|3147.1|3162.5|3147.5|3164|3149|3162|3147|0
1596536700000|2020-08-04 10:25:00|3163|3148|3158.5|3143.5|3163|3148|3158|3143|0
1596537000000|2020-08-04 10:30:00|3158.6|3143.6|3160.5|3145.5|3161|3146|3158.6|3143.6|0
1596537300000|2020-08-04 10:35:00|3160|3145|3158|3143|3161|3146|3158|3143|0
1596537600000|2020-08-04 10:40:00|3158.1|3143.1|3159.5|3144.5|3161|3146|3158.1|3143.1|0
1596537900000|2020-08-04 10:45:00|3159.6|3144.6|3165.5|3150.5|3165.5|3150.5|3159.6|3144.6|0
1596538200000|2020-08-04 10:50:00|3165.3|3150.3|3165|3150|3165.5|3150.5|3163|3148|0
1596538500000|2020-08-04 10:55:00|3164|3149|3165.9|3150.9|3165.9|3150.9|3164|3149|0
1596538800000|2020-08-04 11:00:00|3165.4|3150.4|3165.9|3150.9|3165.9|3150.9|3165.4|3150.4|0
1596539100000|2020-08-04 11:05:00|3165.4|3150.4|3165.4|3150.4|3165.9|3150.9|3163.3|3148.3|0
1596539400000|2020-08-04 11:10:00|3165.3|3150.3|3166.9|3151.9|3166.9|3151.9|3164.4|3149.4|0
1596539700000|2020-08-04 11:15:00|3167.8|3152.8|3166.4|3151.4|3167.9|3152.9|3165.9|3150.9|0
1596540000000|2020-08-04 11:20:00|3166.9|3151.9|3167.9|3152.9|3167.9|3152.9|3166.9|3151.9|0
1596540300000|2020-08-04 11:25:00|3168.9|3153.9|3169.4|3154.4|3169.8|3154.8|3167.9|3152.9|0
1596540600000|2020-08-04 11:30:00|3169.3|3154.3|3164.9|3149.9|3169.3|3154.3|3164.9|3149.9|0
1596540900000|2020-08-04 11:35:00|3165.4|3150.4|3164.9|3149.9|3166.4|3151.4|3164.9|3149.9|0
1596541200000|2020-08-04 11:40:00|3165.1|3150.1|3164.9|3149.9|3165.9|3150.9|3164.9|3149.9|0
1596541500000|2020-08-04 11:45:00|3165.1|3150.1|3166.9|3151.9|3167.4|3152.4|3165.1|3150.1|0
1596541800000|2020-08-04 11:50:00|3166.7|3151.7|3167.9|3152.9|3168.9|3153.9|3164.9|3149.9|0
1596542100000|2020-08-04 11:55:00|3167.7|3152.7|3166.9|3151.9|3167.9|3152.9|3166.9|3151.9|0
1596542400000|2020-08-04 12:00:00|3167|3152|3165.9|3150.9|3167.4|3152.4|3165.9|3150.9|0
1596542700000|2020-08-04 12:05:00|3165.4|3150.4|3164.9|3149.9|3166.9|3151.9|3164.9|3149.9|0
1596543000000|2020-08-04 12:10:00|3165.4|3150.4|3164.9|3149.9|3165.9|3150.9|3164.9|3149.9|0
1596543300000|2020-08-04 12:15:00|3165.4|3150.4|3164.9|3149.9|3165.4|3150.4|3164.9|3149.9|0
1596543600000|2020-08-04 12:20:00|3165.4|3150.4|3166.9|3151.9|3167.9|3152.9|3165|3150|0
1596543900000|2020-08-04 12:25:00|3167|3152|3164.9|3149.9|3167|3152|3164.9|3149.9|0
1596544200000|2020-08-04 12:30:00|3164.7|3149.7|3164.9|3149.9|3164.9|3149.9|3163.9|3148.9|0
1596544500000|2020-08-04 12:35:00|3164|3149|3165.8|3150.8|3165.8|3150.8|3161.3|3146.3|0
1596544800000|2020-08-04 12:40:00|3166|3151|3160.2|3145.2|3166.3|3151.3|3160.2|3145.2|0
1596547800000|2020-08-04 13:30:00|3159.8|3144.8|3158.1|3143.1|3163.6|3148.6|3157.1|3142.1|0
1596548100000|2020-08-04 13:35:00|3158.5|3143.5|3145.1|3130.1|3158.6|3143.6|3140.6|3125.6|0
1596548400000|2020-08-04 13:40:00|3144.1|3129.1|3146.6|3131.6|3152.5|3137.5|3142.6|3127.6|0
1596548700000|2020-08-04 13:45:00|3147.1|3132.1|3144.8|3129.8|3147.6|3132.6|3140.6|3125.6|0
1596549000000|2020-08-04 13:50:00|3145.1|3130.1|3141.6|3126.6|3147.6|3132.6|3140.6|3125.6|0
1596549300000|2020-08-04 13:55:00|3142.1|3127.1|3143.1|3128.1|3145.5|3130.5|3141.6|3126.6|0
1596549600000|2020-08-04 14:00:00|3143.5|3128.5|3147.1|3132.1|3150.6|3135.6|3143.5|3128.5|0
1596549900000|2020-08-04 14:05:00|3147.3|3132.3|3146.8|3131.8|3149.1|3134.1|3144|3129|0
1596550200000|2020-08-04 14:10:00|3147.1|3132.1|3136.6|3121.6|3147.6|3132.6|3136.6|3121.6|0
1596550500000|2020-08-04 14:15:00|3136.7|3121.7|3140.7|3125.7|3140.7|3125.7|3134.4|3119.4|0
1596550800000|2020-08-04 14:20:00|3141.1|3126.1|3141.2|3126.2|3146.6|3131.6|3139.6|3124.6|0
1596551100000|2020-08-04 14:25:00|3141.1|3126.1|3142.6|3127.6|3144.1|3129.1|3139.1|3124.1|0
1596551400000|2020-08-04 14:30:00|3142.1|3127.1|3136.6|3121.6|3142.1|3127.1|3135.6|3120.6|0
1596551700000|2020-08-04 14:35:00|3137.1|3122.1|3136.1|3121.1|3140.1|3125.1|3135.6|3120.6|0
1596552000000|2020-08-04 14:40:00|3136.6|3121.6|3136.6|3121.6|3137.6|3122.6|3134.6|3119.6|0
1596552300000|2020-08-04 14:45:00|3136.3|3121.3|3133.9|3123.9|3136.9|3124.3|3131.9|3119.9|0
1596552600000|2020-08-04 14:50:00|3136.3|3121.3|3133.3|3123.3|3136.9|3124.8|3131.9|3119.4|0
1596552900000|2020-08-04 14:55:00|3133.4|3123.4|3131.8|3121.8|3133.8|3123.8|3130.8|3120.8|0
1596553200000|2020-08-04 15:00:00|3131.9|3121.9|3127.7|3121.7|3131.9|3124.9|3127.5|3121.5|9
1596553500000|2020-08-04 15:05:00|3127.8|3121.8|3131.6|3125.6|3131.6|3125.6|3124.6|3118.6|0
1596553800000|2020-08-04 15:10:00|3131.5|3125.5|3130.7|3120.7|3131.6|3125.6|3126.6|3120.6|50
1596554100000|2020-08-04 15:15:00|3129.2|3123.2|3130.8|3124.8|3133.2|3125.2|3129.2|3121.3|3
1596554400000|2020-08-04 15:20:00|3131.2|3125.2|3129|3119|3131.7|3125.2|3126.2|3117.7|15
1596554700000|2020-08-04 15:25:00|3128.7|3118.7|3129.7|3119.7|3131.2|3123.2|3126.8|3118.7|20
1596555000000|2020-08-04 15:30:00|3127.5|3121.5|3120.4|3114.4|3133.8|3123.8|3120.4|3113.3|111
1596555300000|2020-08-04 15:35:00|3120.7|3114.7|3127.2|3112.2|3127.2|3115.2|3120.7|3110.2|5
1596555600000|2020-08-04 15:40:00|3128.1|3113.1|3133.3|3118.3|3136.3|3121.3|3126.8|3111.8|0
1596555900000|2020-08-04 15:45:00|3133.8|3118.8|3134.3|3119.3|3134.8|3119.8|3132.3|3117.3|0
1596556200000|2020-08-04 15:50:00|3134.8|3119.8|3136.8|3121.8|3137.3|3122.3|3134.3|3119.3|0
1596556500000|2020-08-04 15:55:00|3136.5|3121.5|3138.5|3123.5|3138.5|3127.5|3131.6|3118.6|17
1596556800000|2020-08-04 16:00:00|3139|3124|3138.5|3123.5|3142|3127|3137.5|3122.5|0
1596557100000|2020-08-04 16:05:00|3139|3124|3131.4|3116.4|3139|3124|3128.4|3116.4|0
1596557400000|2020-08-04 16:10:00|3129.2|3119.2|3122.2|3116.2|3129.2|3121.2|3120.7|3110|1
1596557700000|2020-08-04 16:15:00|3124.4|3114.4|3124.7|3118.7|3127.2|3119.1|3121.2|3113.2|1
1596558000000|2020-08-04 16:20:00|3127.2|3117.2|3126.9|3111.9|3128.4|3119.7|3123.7|3111.4|23
1596558300000|2020-08-04 16:25:00|3127|3112|3133.9|3118.9|3134.4|3119.4|3125.9|3110.9|0
1596558600000|2020-08-04 16:30:00|3134|3119|3129.4|3114.4|3134.5|3119.5|3127.7|3112.7|0
1596558900000|2020-08-04 16:35:00|3129.5|3114.5|3129.4|3114.4|3130.9|3115.9|3127.9|3112.9|0
1596559200000|2020-08-04 16:40:00|3129.9|3114.9|3128.9|3113.9|3131.4|3116.4|3128.4|3113.4|0
1596559500000|2020-08-04 16:45:00|3129|3114|3127.3|3112.3|3130.5|3115.5|3126.8|3111.8|0
1596559800000|2020-08-04 16:50:00|3127.8|3112.8|3127.8|3112.8|3127.8|3112.8|3125.8|3110.8|18
1596560100000|2020-08-04 16:55:00|3128.3|3113.3|3127.8|3112.8|3128.8|3113.8|3125.8|3110.8|0
1596560400000|2020-08-04 17:00:00|3128.3|3113.3|3126.8|3111.8|3128.8|3113.8|3125.8|3110.8|0
1596560700000|2020-08-04 17:05:00|3126.3|3111.3|3125.3|3110.3|3126.3|3111.3|3124.3|3109.3|0
1596561000000|2020-08-04 17:10:00|3124.8|3109.8|3127.3|3112.3|3128.3|3113.3|3124.8|3109.8|0
1596561300000|2020-08-04 17:15:00|3126.8|3111.8|3127.3|3112.3|3128.8|3113.8|3125.8|3110.8|0
1596561600000|2020-08-04 17:20:00|3127.5|3112.5|3126.8|3111.8|3127.8|3112.8|3125.3|3110.3|0
1596561900000|2020-08-04 17:25:00|3127|3112|3124.8|3109.8|3127.5|3112.5|3124.8|3109.8|0
1596562200000|2020-08-04 17:30:00|3125.3|3110.3|3127.8|3112.8|3129.8|3114.8|3125.3|3110.3|0
1596562500000|2020-08-04 17:35:00|3127.3|3112.3|3122.8|3107.8|3127.8|3112.8|3121.8|3106.8|0
1596562800000|2020-08-04 17:40:00|3121.9|3106.9|3121.9|3106.9|3122.8|3107.8|3119.8|3104.8|0
1596563100000|2020-08-04 17:45:00|3122.3|3107.3|3124.7|3109.7|3124.7|3109.7|3119.2|3104.2|0
1596563400000|2020-08-04 17:50:00|3124.2|3109.2|3124.8|3109.8|3127.7|3112.7|3124|3109|0
1596563700000|2020-08-04 17:55:00|3125.2|3110.2|3122.2|3107.2|3125.2|3110.2|3122|3107|0
1596564000000|2020-08-04 18:00:00|3121.7|3106.7|3126|3111|3127.7|3112.7|3119.8|3104.8|1
1596564300000|2020-08-04 18:05:00|3126.2|3111.2|3127.5|3112.5|3128.9|3113.9|3125.9|3110.9|1
1596564600000|2020-08-04 18:10:00|3126.5|3111.5|3130.5|3115.5|3130.5|3116.6|3118.3|3106.9|1
1596564900000|2020-08-04 18:15:00|3129.7|3114.7|3123.4|3108.4|3130.5|3120.7|3123.2|3108.4|12
1596585600000|2020-08-05 00:00:00|3132.7|3117.7|3128.3|3113.3|3132.9|3117.9|3128.3|3113.3|0
1596585900000|2020-08-05 00:05:00|3127.9|3112.9|3133.9|3118.9|3133.9|3118.9|3127.9|3112.9|0
1596586200000|2020-08-05 00:10:00|3134.4|3119.4|3138.1|3123.1|3138.1|3123.1|3133.9|3118.9|0
1596586500000|2020-08-05 00:15:00|3136.8|3121.8|3135.6|3120.6|3136.8|3121.8|3135.3|3120.3|0
1596586800000|2020-08-05 00:20:00|3134.8|3119.8|3136|3121|3136.6|3121.6|3134.6|3119.6|0
1596587100000|2020-08-05 00:25:00|3136.1|3121.1|3132.7|3117.7|3136.6|3121.6|3132.2|3117.2|0
1596587400000|2020-08-05 00:30:00|3132.2|3117.2|3132.2|3117.2|3132.3|3117.3|3131.2|3116.2|0
1596587700000|2020-08-05 00:35:00|3131.7|3116.7|3133.7|3118.7|3133.7|3118.7|3131.7|3116.7|0
1596588000000|2020-08-05 00:40:00|3134.2|3119.2|3133.7|3118.7|3134.7|3119.7|3133.7|3118.7|0
1596588300000|2020-08-05 00:45:00|3133.8|3118.8|3134.2|3119.2|3134.2|3119.2|3133.7|3118.7|0
1596588600000|2020-08-05 00:50:00|3133.7|3118.7|3131.2|3116.2|3134.7|3119.7|3131.2|3116.2|0
1596588900000|2020-08-05 00:55:00|3131|3116|3132.2|3117.2|3132.2|3117.2|3130.7|3115.7|0
1596589200000|2020-08-05 01:00:00|3132.3|3117.3|3126.6|3111.6|3133.2|3118.2|3126.6|3111.6|0
1596589500000|2020-08-05 01:05:00|3126.5|3111.5|3123.1|3108.1|3126.5|3111.5|3119.6|3104.6|0
1596589800000|2020-08-05 01:10:00|3123.6|3108.6|3127.6|3112.6|3127.6|3112.6|3123.1|3108.1|0
1596590100000|2020-08-05 01:15:00|3127.5|3112.5|3128.1|3113.1|3128.5|3113.5|3126.5|3111.5|0
1596590400000|2020-08-05 01:20:00|3128|3113|3129.6|3114.6|3130.1|3115.1|3127.1|3112.1|0
1596590700000|2020-08-05 01:25:00|3129.5|3114.5|3129.1|3114.1|3130.1|3115.1|3128.5|3113.5|0
1596591000000|2020-08-05 01:30:00|3129.6|3114.6|3128.1|3113.1|3129.6|3114.6|3127.1|3112.1|0
1596591300000|2020-08-05 01:35:00|3129|3114|3127.1|3112.1|3129.1|3114.1|3127.1|3112.1|0
1596591600000|2020-08-05 01:40:00|3126.6|3111.6|3126.1|3111.1|3127.1|3112.1|3124.4|3109.4|0
1596591900000|2020-08-05 01:45:00|3126.3|3111.3|3126.1|3111.1|3127.1|3112.1|3125.1|3110.1|0
1596592200000|2020-08-05 01:50:00|3125.8|3110.8|3123.1|3108.1|3125.8|3110.8|3123.1|3108.1|0
1596592500000|2020-08-05 01:55:00|3122.7|3107.7|3121.1|3106.1|3123.1|3108.1|3120.6|3105.6|0
1596592800000|2020-08-05 02:00:00|3120.6|3105.6|3114.1|3099.1|3120.6|3105.6|3113.1|3098.1|0
1596593100000|2020-08-05 02:05:00|3114|3099|3111.1|3096.1|3116.1|3101.1|3111.1|3096.1|0
1596593400000|2020-08-05 02:10:00|3110.1|3095.1|3110.1|3095.1|3111.1|3096.1|3107.6|3092.6|0
1596593700000|2020-08-05 02:15:00|3110.6|3095.6|3111.5|3096.5|3112.5|3097.5|3110.6|3095.6|0
1596594000000|2020-08-05 02:20:00|3111.7|3096.7|3112|3097|3113|3098|3111.5|3096.5|0
1596594300000|2020-08-05 02:25:00|3111.9|3096.9|3111|3096|3111.9|3096.9|3111|3096|0
1596594600000|2020-08-05 02:30:00|3110|3095|3106.5|3091.5|3112.5|3097.5|3106.5|3091.5|0
1596594900000|2020-08-05 02:35:00|3106.1|3091.1|3109.5|3094.5|3109.5|3094.5|3102.5|3087.5|0
1596595200000|2020-08-05 02:40:00|3109.3|3094.3|3117.3|3102.3|3117.5|3102.5|3109.3|3094.3|0
1596595500000|2020-08-05 02:45:00|3116.5|3101.5|3116|3101|3117.5|3102.5|3114|3099|0
1596595800000|2020-08-05 02:50:00|3116.5|3101.5|3119.5|3104.5|3121.1|3106.1|3116.5|3101.5|0
1596596100000|2020-08-05 02:55:00|3119.6|3104.6|3114.5|3099.5|3120.1|3105.1|3113.5|3098.5|0
1596596400000|2020-08-05 03:00:00|3115|3100|3115.5|3100.5|3118.5|3103.5|3114.3|3099.3|0
1596596700000|2020-08-05 03:05:00|3115.1|3100.1|3112.5|3097.5|3115.5|3100.5|3110.5|3095.5|0
1596597000000|2020-08-05 03:10:00|3113|3098|3108.5|3093.5|3113.5|3098.5|3108.5|3093.5|0
1596597300000|2020-08-05 03:15:00|3109.1|3094.1|3109.5|3094.5|3110.5|3095.5|3108|3093|0
1596597600000|2020-08-05 03:20:00|3109.7|3094.7|3110.4|3095.4|3112|3097|3109.4|3094.4|0
1596597900000|2020-08-05 03:25:00|3109.9|3094.9|3108.4|3093.4|3110.9|3095.9|3106.9|3091.9|0
1596598200000|2020-08-05 03:30:00|3108.1|3093.1|3106.9|3091.9|3109.3|3094.3|3106.4|3091.4|0
1596598500000|2020-08-05 03:35:00|3106.8|3091.8|3106.6|3091.6|3106.9|3091.9|3105.4|3090.4|0
1596598800000|2020-08-05 03:40:00|3106.9|3091.9|3111.4|3096.4|3111.4|3096.4|3106.9|3091.9|0
1596599100000|2020-08-05 03:45:00|3111.9|3096.9|3112.4|3097.4|3113.4|3098.4|3110.4|3095.4|0
1596599400000|2020-08-05 03:50:00|3112.1|3097.1|3111.4|3096.4|3112.1|3097.1|3110.4|3095.4|0
1596599700000|2020-08-05 03:55:00|3111.3|3096.3|3110.4|3095.4|3111.4|3096.4|3109.9|3094.9|0
1596600000000|2020-08-05 04:00:00|3109.9|3094.9|3109.4|3094.4|3110.4|3095.4|3108.4|3093.4|0
1596600300000|2020-08-05 04:05:00|3109.6|3094.6|3108.9|3093.9|3110.9|3095.9|3108.4|3093.4|0
1596600600000|2020-08-05 04:10:00|3109|3094|3109.4|3094.4|3109.5|3094.5|3109|3094|0
1596600900000|2020-08-05 04:15:00|3109|3094|3108.4|3093.4|3109.4|3094.4|3108.4|3093.4|0
1596601200000|2020-08-05 04:20:00|3108.5|3093.5|3109.4|3094.4|3110|3095|3108.4|3093.4|0
1596601500000|2020-08-05 04:25:00|3109.3|3094.3|3112.4|3097.4|3112.4|3097.4|3108.4|3093.4|0
1596601800000|2020-08-05 04:30:00|3111.9|3096.9|3110.4|3095.4|3111.9|3096.9|3110.4|3095.4|0
1596602100000|2020-08-05 04:35:00|3110|3095|3110.4|3095.4|3110.4|3095.4|3110|3095|0
1596602400000|2020-08-05 04:40:00|3110|3095|3110|3095|3110|3095|3109.4|3094.4|0
1596602700000|2020-08-05 04:45:00|3109.7|3094.7|3108.4|3093.4|3109.7|3094.7|3107.4|3092.4|0
1596603000000|2020-08-05 04:50:00|3108|3093|3107.4|3092.4|3108|3093|3107.4|3092.4|0
1596603300000|2020-08-05 04:55:00|3107.2|3092.2|3106.4|3091.4|3107.4|3092.4|3106.4|3091.4|0
1596603600000|2020-08-05 05:00:00|3106.5|3091.5|3107.4|3092.4|3108.2|3093.2|3106.4|3091.4|0
1596603900000|2020-08-05 05:05:00|3107|3092|3107|3092|3107.4|3092.4|3106.9|3091.9|0
1596604200000|2020-08-05 05:10:00|3106.9|3091.9|3108|3093|3108|3093|3106.3|3091.3|0
1596604500000|2020-08-05 05:15:00|3107.3|3092.3|3108|3093|3108|3093|3107.3|3092.3|0
1596604800000|2020-08-05 05:20:00|3107.8|3092.8|3107.3|3092.3|3107.8|3092.8|3107.3|3092.3|0
1596605100000|2020-08-05 05:25:00|3106.8|3091.8|3106.8|3091.8|3106.8|3091.8|3105.3|3090.3|0
1596605400000|2020-08-05 05:30:00|3107.3|3092.3|3108.3|3093.3|3108.3|3093.3|3106.3|3091.3|0
1596605700000|2020-08-05 05:35:00|3107.8|3092.8|3106.8|3091.8|3108.3|3093.3|3105.8|3090.8|0
1596606000000|2020-08-05 05:40:00|3106.3|3091.3|3106.3|3091.3|3106.3|3091.3|3105|3090|0
1596606300000|2020-08-05 05:45:00|3105.5|3090.5|3105.3|3090.3|3106.3|3091.3|3103.8|3088.8|0
1596606600000|2020-08-05 05:50:00|3104.8|3089.8|3103.3|3088.3|3105.3|3090.3|3101.8|3086.8|0
1596606900000|2020-08-05 05:55:00|3102.8|3087.8|3101.3|3086.3|3102.8|3087.8|3100.8|3085.8|0
1596607200000|2020-08-05 06:00:00|3100.8|3085.8|3102.3|3087.3|3102.3|3087.3|3100.8|3085.8|0
1596607500000|2020-08-05 06:05:00|3102.4|3087.4|3101.3|3086.3|3102.8|3087.8|3100.8|3085.8|0
1596607800000|2020-08-05 06:10:00|3100.8|3085.8|3100.8|3085.8|3101.8|3086.8|3100.8|3085.8|0
1596608100000|2020-08-05 06:15:00|3101.3|3086.3|3102.8|3087.8|3103.8|3088.8|3100.8|3085.8|0
1596608400000|2020-08-05 06:20:00|3102.9|3087.9|3103.8|3088.8|3104.3|3089.3|3102.3|3087.3|0
1596608700000|2020-08-05 06:25:00|3104.3|3089.3|3107.3|3092.3|3107.4|3092.4|3104.3|3089.3|0
1596609000000|2020-08-05 06:30:00|3107.1|3092.1|3107.3|3092.3|3108.8|3093.8|3106.3|3091.3|0
1596609300000|2020-08-05 06:35:00|3107.1|3092.1|3103.3|3088.3|3107.3|3092.3|3101.3|3086.3|0
1596609600000|2020-08-05 06:40:00|3102.6|3087.6|3105.3|3090.3|3107.1|3092.1|3102.3|3087.3|0
1596609900000|2020-08-05 06:45:00|3105.8|3090.8|3107.3|3092.3|3107.3|3092.3|3105.3|3090.3|0
1596610200000|2020-08-05 06:50:00|3107.1|3092.1|3107.8|3092.8|3108.3|3093.3|3106.8|3091.8|0
1596610500000|2020-08-05 06:55:00|3108.3|3093.3|3104.2|3089.2|3108.3|3093.3|3103.2|3088.2|0
1596610800000|2020-08-05 07:00:00|3105.2|3090.2|3107.2|3092.2|3107.2|3092.2|3104.2|3089.2|0
1596611100000|2020-08-05 07:05:00|3107.4|3092.4|3108.2|3093.2|3108.7|3093.7|3107.2|3092.2|0
1596611400000|2020-08-05 07:10:00|3108.4|3093.4|3111.2|3096.2|3116.3|3101.3|3108.4|3093.4|0
1596611700000|2020-08-05 07:15:00|3111.4|3096.4|3111.2|3096.2|3112.2|3097.2|3109.7|3094.7|0
1596612000000|2020-08-05 07:20:00|3111.7|3096.7|3110.7|3095.7|3111.7|3096.7|3109.7|3094.7|0
1596612300000|2020-08-05 07:25:00|3111.2|3096.2|3114.2|3099.2|3119.7|3104.7|3110.7|3095.7|0
1596612600000|2020-08-05 07:30:00|3114.7|3099.7|3122.2|3107.2|3122.4|3107.4|3114.2|3099.2|0
1596612900000|2020-08-05 07:35:00|3122.1|3107.1|3120.6|3105.6|3122.1|3107.1|3115.7|3100.7|0
1596613200000|2020-08-05 07:40:00|3120.2|3105.2|3119.7|3104.7|3123.7|3108.7|3119.7|3104.7|0
1596613500000|2020-08-05 07:45:00|3119.3|3104.3|3115.7|3100.7|3119.7|3104.7|3114.2|3099.2|0
1596613800000|2020-08-05 07:50:00|3115.6|3100.6|3113.2|3098.2|3116.7|3101.7|3113.2|3098.2|0
1596614100000|2020-08-05 07:55:00|3112.7|3097.7|3114.2|3099.2|3114.2|3099.2|3111.1|3096.1|0
1596614400000|2020-08-05 08:00:00|3113.7|3098.7|3109.2|3094.2|3113.7|3098.7|3106.2|3091.2|0
1596614700000|2020-08-05 08:05:00|3109.5|3094.5|3109.5|3094.5|3111.2|3096.2|3109|3094|0
1596615000000|2020-08-05 08:10:00|3109.2|3094.2|3111.2|3096.2|3111.2|3096.2|3109.2|3094.2|0
1596615300000|2020-08-05 08:15:00|3110.5|3095.5|3108.7|3093.7|3111.2|3096.2|3108.2|3093.2|0
1596615600000|2020-08-05 08:20:00|3108.5|3093.5|3106.7|3091.7|3108.5|3093.5|3106.7|3091.7|0
1596615900000|2020-08-05 08:25:00|3107.2|3092.2|3103.2|3088.2|3107.7|3092.7|3103.2|3088.2|0
1596616200000|2020-08-05 08:30:00|3103|3088|3102.7|3087.7|3103|3088|3101.7|3086.7|0
1596616500000|2020-08-05 08:35:00|3102.8|3087.8|3105.2|3090.2|3105.7|3090.7|3102.8|3087.8|0
1596616800000|2020-08-05 08:40:00|3105.7|3090.7|3105.6|3090.6|3106.7|3091.7|3104.6|3089.6|0
1596617100000|2020-08-05 08:45:00|3106.1|3091.1|3112.5|3097.5|3112.6|3097.6|3106.1|3091.1|0
1596617400000|2020-08-05 08:50:00|3112.1|3097.1|3111.1|3096.1|3112.6|3097.6|3111.1|3096.1|0
1596617700000|2020-08-05 08:55:00|3111|3096|3114.1|3099.1|3114.1|3099.1|3110.1|3095.1|0
1596618000000|2020-08-05 09:00:00|3114|3099|3108.6|3093.6|3114|3099|3106.1|3091.1|0
1596618300000|2020-08-05 09:05:00|3108.5|3093.5|3107.1|3092.1|3108.6|3093.6|3106.6|3091.6|0
1596618600000|2020-08-05 09:10:00|3108.1|3093.1|3108.6|3093.6|3108.6|3093.6|3108.1|3093.1|0
1596618900000|2020-08-05 09:15:00|3109.5|3094.5|3113|3098|3113.1|3098.1|3109.5|3094.5|0
1596619200000|2020-08-05 09:20:00|3112.6|3097.6|3109.1|3094.1|3112.6|3097.6|3107.6|3092.6|0
1596619500000|2020-08-05 09:25:00|3108.6|3093.6|3112.1|3097.1|3113.1|3098.1|3108.6|3093.6|0
1596619800000|2020-08-05 09:30:00|3111.6|3096.6|3112.1|3097.1|3113.1|3098.1|3111.1|3096.1|0
1596620100000|2020-08-05 09:35:00|3112.6|3097.6|3113.1|3098.1|3113.1|3098.1|3112.1|3097.1|0
1596620400000|2020-08-05 09:40:00|3113.2|3098.2|3116.1|3101.1|3116.1|3101.1|3113.1|3098.1|0
1596620700000|2020-08-05 09:45:00|3115.6|3100.6|3111.1|3096.1|3116.6|3101.6|3111.1|3096.1|0
1596621000000|2020-08-05 09:50:00|3111.6|3096.6|3110.6|3095.6|3112.1|3097.1|3110.1|3095.1|0
1596621300000|2020-08-05 09:55:00|3110.1|3095.1|3108.6|3093.6|3112.6|3097.6|3108.1|3093.1|0
1596621600000|2020-08-05 10:00:00|3109.4|3094.4|3109.1|3094.1|3111.6|3096.6|3107.6|3092.6|0
1596621900000|2020-08-05 10:05:00|3108.6|3093.6|3111.1|3096.1|3111.1|3096.1|3108.1|3093.1|0
1596622200000|2020-08-05 10:10:00|3111.4|3096.4|3112.6|3097.6|3113.1|3098.1|3111.4|3096.4|0
1596622500000|2020-08-05 10:15:00|3113.1|3098.1|3111.1|3096.1|3115.1|3100.1|3110.6|3095.6|0
1596622800000|2020-08-05 10:20:00|3111.4|3096.4|3111.1|3096.1|3111.4|3096.4|3110.4|3095.4|0
1596623100000|2020-08-05 10:25:00|3111.4|3096.4|3112.5|3097.5|3113.1|3098.1|3111.4|3096.4|0
1596623400000|2020-08-05 10:30:00|3112.4|3097.4|3111|3096|3112.4|3097.4|3110|3095|0
1596623700000|2020-08-05 10:35:00|3110|3095|3110|3095|3110.5|3095.5|3110|3095|0
1596624000000|2020-08-05 10:40:00|3110.2|3095.2|3110|3095|3110.5|3095.5|3109|3094|0
1596624300000|2020-08-05 10:45:00|3110.4|3095.4|3111|3096|3111.5|3096.5|3110|3095|0
1596624600000|2020-08-05 10:50:00|3110.9|3095.9|3110.3|3095.3|3110.9|3095.9|3109.9|3094.9|0
1596624900000|2020-08-05 10:55:00|3110.4|3095.4|3110.2|3095.2|3110.9|3095.9|3109.9|3094.9|0
1596625200000|2020-08-05 11:00:00|3109.9|3094.9|3106.9|3091.9|3110|3095|3106.9|3091.9|0
1596625500000|2020-08-05 11:05:00|3107.2|3092.2|3107.9|3092.9|3107.9|3092.9|3105.9|3090.9|0
1596625800000|2020-08-05 11:10:00|3107.6|3092.6|3105.9|3090.9|3107.9|3092.9|3105.9|3090.9|0
1596626100000|2020-08-05 11:15:00|3106.2|3091.2|3105.9|3090.9|3106.9|3091.9|3105.9|3090.9|0
1596626400000|2020-08-05 11:20:00|3105.4|3090.4|3107.9|3092.9|3107.9|3092.9|3103.9|3088.9|0
1596626700000|2020-08-05 11:25:00|3108.2|3093.2|3110.9|3095.9|3111.9|3096.9|3106.9|3091.9|0
1596627000000|2020-08-05 11:30:00|3111|3096|3111.4|3096.4|3111.4|3096.4|3109.9|3094.9|0
1596627300000|2020-08-05 11:35:00|3111|3096|3110.8|3095.8|3111.4|3096.4|3110.3|3095.3|0
1596627600000|2020-08-05 11:40:00|3110.7|3095.7|3107.8|3092.8|3110.7|3095.7|3107.8|3092.8|0
1596627900000|2020-08-05 11:45:00|3107.5|3092.5|3111.8|3096.8|3111.8|3096.8|3107.3|3092.3|0
1596628200000|2020-08-05 11:50:00|3112.3|3097.3|3110.8|3095.8|3112.8|3097.8|3109.8|3094.8|0
1596628500000|2020-08-05 11:55:00|3110.7|3095.7|3111.3|3096.3|3111.3|3096.3|3109.8|3094.8|0
1596628800000|2020-08-05 12:00:00|3110.8|3095.8|3107.8|3092.8|3110.8|3095.8|3107.8|3092.8|0
1596629100000|2020-08-05 12:05:00|3108.4|3093.4|3112.9|3097.9|3112.9|3097.9|3108.4|3093.4|0
1596629400000|2020-08-05 12:10:00|3113.4|3098.4|3114.4|3099.4|3117.4|3102.4|3112.9|3097.9|0
1596629700000|2020-08-05 12:15:00|3113.4|3098.4|3113.4|3098.4|3114.4|3099.4|3111.9|3096.9|0
1596630000000|2020-08-05 12:20:00|3113.9|3098.9|3115.3|3100.3|3115.4|3100.4|3113.4|3098.4|0
1596630300000|2020-08-05 12:25:00|3115.8|3100.8|3118.3|3103.3|3118.7|3103.7|3114.3|3099.3|0
1596630600000|2020-08-05 12:30:00|3117.8|3102.8|3112.8|3097.8|3118.8|3103.8|3111.8|3096.8|0
1596630900000|2020-08-05 12:35:00|3112.7|3097.7|3110.3|3095.3|3113.3|3098.3|3110.3|3095.3|0
1596631200000|2020-08-05 12:40:00|3109.8|3094.8|3106.8|3091.8|3111.3|3096.3|3106.8|3091.8|0
1596634200000|2020-08-05 13:30:00|3114.9|3099.9|3123.3|3108.3|3123.8|3108.8|3111.5|3096.5|0
1596634500000|2020-08-05 13:35:00|3123.8|3108.8|3129.9|3114.9|3130.9|3115.9|3123.3|3108.3|0
1596634800000|2020-08-05 13:40:00|3130|3115|3140.9|3125.9|3141.4|3126.4|3129.9|3114.9|0
1596635100000|2020-08-05 13:45:00|3141.4|3126.4|3134.4|3119.4|3141.9|3126.9|3133.9|3118.9|0
1596635400000|2020-08-05 13:50:00|3134.9|3119.9|3136|3121|3140.6|3125.6|3133.9|3118.9|100
1596635700000|2020-08-05 13:55:00|3136.5|3121.5|3133.6|3118.6|3136.5|3121.5|3132.3|3117.3|0
1596636000000|2020-08-05 14:00:00|3133.4|3118.4|3119.6|3104.6|3133.4|3118.4|3117.6|3102.6|0
1596636300000|2020-08-05 14:05:00|3119.1|3104.1|3114.2|3099.2|3121.1|3106.1|3113.7|3098.7|0
1596636600000|2020-08-05 14:10:00|3114.1|3099.1|3116.6|3101.6|3116.6|3103.6|3106.6|3093.6|0
1596636900000|2020-08-05 14:15:00|3113.6|3103.6|3108.6|3098.6|3116|3103.6|3104.6|3091.2|0
1596637200000|2020-08-05 14:20:00|3111.6|3096.6|3108.6|3093.6|3111.6|3098.6|3103.6|3091.2|0
1596637500000|2020-08-05 14:25:00|3105.9|3095.9|3108.6|3093.6|3109.6|3096.9|3104.2|3091.6|0
1596637800000|2020-08-05 14:30:00|3105.9|3095.9|3102.6|3092.6|3109.6|3096.6|3099.6|3087.1|0
1596638100000|2020-08-05 14:35:00|3105.6|3090.6|3107.3|3092.3|3111|3097.7|3102.6|3090.2|65
1596638400000|2020-08-05 14:40:00|3108.3|3093.3|3116.2|3101.2|3116.2|3101.5|3103.4|3090.3|20
1596638700000|2020-08-05 14:45:00|3116|3101|3123.3|3108.3|3129.5|3114.5|3114.7|3099.7|1
1596639000000|2020-08-05 14:50:00|3123.1|3108.1|3113.5|3098.5|3123.1|3108.1|3112|3097|5
1596639300000|2020-08-05 14:55:00|3113.7|3098.7|3114.5|3099.5|3116.5|3101.5|3113.5|3098.5|3
1596639600000|2020-08-05 15:00:00|3114.7|3099.7|3113.3|3098.3|3117|3102|3113.3|3098.3|0
1596639900000|2020-08-05 15:05:00|3113.8|3098.8|3115.8|3100.8|3118.3|3103.3|3113.3|3098.3|0
1596640200000|2020-08-05 15:10:00|3115.3|3100.3|3112.3|3097.3|3115.3|3100.3|3110.3|3095.3|0
1596640500000|2020-08-05 15:15:00|3112.5|3097.5|3116.8|3101.8|3119.3|3104.3|3111.8|3096.8|0
1596640800000|2020-08-05 15:20:00|3117.3|3102.3|3117.1|3107.1|3121.8|3110.1|3115.8|3100.8|0
1596641100000|2020-08-05 15:25:00|3116.6|3106.6|3114.1|3104.1|3117.1|3107.1|3114.1|3104.1|0
1596641400000|2020-08-05 15:30:00|3114.3|3104.3|3116.1|3106.1|3116.1|3106.1|3111.1|3100.4|2
1596641700000|2020-08-05 15:35:00|3115.1|3105.1|3113.1|3103.1|3115.3|3105.1|3111.6|3100.3|0
1596642000000|2020-08-05 15:40:00|3113.2|3103.2|3108.1|3102.1|3115.1|3105.1|3106.3|3098.6|6
1596642300000|2020-08-05 15:45:00|3108.2|3102.2|3105.1|3095.1|3111.7|3103.6|3103.9|3095.1|5
1596642600000|2020-08-05 15:50:00|3105.6|3095.6|3106.6|3096.6|3106.6|3096.6|3103.1|3091.2|0
1596642900000|2020-08-05 15:55:00|3107.1|3097.1|3103.6|3093.6|3107.6|3097.6|3103.1|3093.1|0
1596643200000|2020-08-05 16:00:00|3103.5|3093.5|3105.1|3095.1|3107.1|3097.1|3103.1|3093.1|0
1596643500000|2020-08-05 16:05:00|3105.6|3095.6|3105.2|3095.2|3106.1|3096.1|3105.1|3095.1|0
1596643800000|2020-08-05 16:10:00|3105.6|3095.6|3107.1|3097.1|3108.6|3098.6|3105.1|3095.1|0
1596644100000|2020-08-05 16:15:00|3104.4|3098.4|3106.2|3091.2|3107.7|3098.4|3104.4|3089.7|1
1596644400000|2020-08-05 16:20:00|3105.7|3090.7|3105.7|3090.7|3106.8|3091.8|3105.2|3090.2|0
1596644700000|2020-08-05 16:25:00|3106.2|3091.2|3107.2|3092.2|3108.2|3097.8|3103.8|3091.2|36
1596645000000|2020-08-05 16:30:00|3106.7|3091.7|3106.7|3091.7|3107.5|3092.5|3105.7|3090.7|0
1596645300000|2020-08-05 16:35:00|3107.2|3092.2|3111.2|3096.2|3111.7|3096.7|3106.5|3091.5|0
1596645600000|2020-08-05 16:40:00|3111|3096|3108.7|3093.7|3111.2|3096.2|3108.2|3093.2|0
1596645900000|2020-08-05 16:45:00|3108.2|3093.2|3110.2|3095.2|3111.2|3096.2|3107.7|3092.7|0
1596646200000|2020-08-05 16:50:00|3109.7|3094.7|3113.6|3098.6|3114.2|3099.2|3108.2|3093.2|0
1596646500000|2020-08-05 16:55:00|3113.5|3098.5|3114.6|3099.6|3115.1|3100.1|3112.6|3097.6|1
1596646800000|2020-08-05 17:00:00|3114.5|3099.5|3114.6|3099.6|3115.1|3100.1|3113.3|3098.3|0
1596647100000|2020-08-05 17:05:00|3114.8|3099.8|3116.6|3101.6|3118.1|3103.1|3114.8|3099.8|0
1596647400000|2020-08-05 17:10:00|3116.5|3101.5|3116.6|3101.6|3116.6|3101.6|3114.6|3099.6|0
1596647700000|2020-08-05 17:15:00|3117.1|3102.1|3116.6|3101.6|3117.6|3102.6|3114.5|3099.5|0
1596648000000|2020-08-05 17:20:00|3117.6|3102.6|3119.6|3104.6|3119.6|3104.6|3116.6|3101.6|0
1596648300000|2020-08-05 17:25:00|3121.6|3106.6|3127.1|3112.1|3131.1|3116.1|3120.6|3105.6|0
1596648600000|2020-08-05 17:30:00|3126.6|3111.6|3121.6|3106.6|3126.6|3111.6|3119.6|3104.6|0
1596648900000|2020-08-05 17:35:00|3121.1|3106.1|3122.1|3107.1|3126.1|3111.1|3121.1|3106.1|0
1596649200000|2020-08-05 17:40:00|3121.6|3106.6|3124.1|3109.1|3124.6|3109.6|3120.1|3105.1|0
1596649500000|2020-08-05 17:45:00|3123.7|3108.7|3125.6|3110.6|3126.1|3111.1|3122.1|3107.1|0
1596649800000|2020-08-05 17:50:00|3125.8|3110.8|3125.1|3110.1|3126.6|3111.6|3122.4|3107.4|0
1596650100000|2020-08-05 17:55:00|3124.6|3109.6|3124.1|3109.1|3126.1|3111.1|3124.1|3109.1|0
1596650400000|2020-08-05 18:00:00|3124.6|3109.6|3129.7|3114.7|3130.1|3115.1|3123.6|3108.6|0
1596650700000|2020-08-05 18:05:00|3130.1|3115.1|3130.6|3115.6|3133.6|3118.6|3127.6|3112.6|0
1596651000000|2020-08-05 18:10:00|3130.7|3115.7|3129|3114|3137.6|3124.3|3125.2|3112.6|3
1596651300000|2020-08-05 18:15:00|3128.5|3113.5|3124.5|3109.5|3130.5|3115.5|3124.4|3109.4|8
1596672000000|2020-08-06 00:00:00|3122.8|3107.8|3116.1|3101.1|3123.1|3108.1|3110|3095|0
1596672300000|2020-08-06 00:05:00|3115.6|3100.6|3114.6|3099.6|3116.6|3101.6|3112.7|3097.7|0
1596672600000|2020-08-06 00:10:00|3114.7|3099.7|3114.6|3099.6|3116.1|3101.1|3113.6|3098.6|0
1596672900000|2020-08-06 00:15:00|3114.1|3099.1|3113.2|3098.2|3114.6|3099.6|3112.2|3097.2|0
1596673200000|2020-08-06 00:20:00|3113.1|3098.1|3116.6|3101.6|3117.7|3102.7|3113.1|3098.1|0
1596673500000|2020-08-06 00:25:00|3117.2|3102.2|3117.2|3102.2|3117.6|3102.6|3115.7|3100.7|0
1596673800000|2020-08-06 00:30:00|3117.1|3102.1|3117.6|3102.6|3118.7|3103.7|3117.1|3102.1|0
1596674100000|2020-08-06 00:35:00|3117.1|3102.1|3115.2|3100.2|3117.6|3102.6|3114.7|3099.7|1
1596674400000|2020-08-06 00:40:00|3114.7|3099.7|3115.3|3100.3|3115.3|3100.3|3114.2|3099.2|0
1596674700000|2020-08-06 00:45:00|3115.2|3100.2|3115.9|3100.9|3115.9|3100.9|3115.2|3100.2|1
1596675000000|2020-08-06 00:50:00|3116.4|3101.4|3122.4|3107.4|3122.4|3107.4|3116.4|3101.4|0
1596675300000|2020-08-06 00:55:00|3122.5|3107.5|3125.9|3110.9|3127.4|3112.4|3122.5|3107.5|0
1596675600000|2020-08-06 01:00:00|3126.4|3111.4|3127.9|3112.9|3128.4|3113.4|3119.5|3104.5|0
1596675900000|2020-08-06 01:05:00|3128|3113|3119.9|3104.9|3128.9|3113.9|3118.4|3103.4|0
1596676200000|2020-08-06 01:10:00|3119.4|3104.4|3123.5|3108.5|3124|3109|3119|3104|0
1596676500000|2020-08-06 01:15:00|3123.9|3108.9|3123.8|3108.8|3124.9|3109.9|3122.8|3107.8|0
1596676800000|2020-08-06 01:20:00|3124.3|3109.3|3125.8|3110.8|3126.8|3111.8|3124.3|3109.3|0
1596677100000|2020-08-06 01:25:00|3125.9|3110.9|3124.8|3109.8|3128.8|3113.8|3124.8|3109.8|0
1596677400000|2020-08-06 01:30:00|3124.6|3109.6|3124.8|3109.8|3126.3|3111.3|3123.8|3108.8|0
1596677700000|2020-08-06 01:35:00|3124.9|3109.9|3122.3|3107.3|3125.9|3110.9|3122.3|3107.3|0
1596678000000|2020-08-06 01:40:00|3122.4|3107.4|3120.7|3105.7|3123.4|3108.4|3120.7|3105.7|0
1596678300000|2020-08-06 01:45:00|3120.6|3105.6|3122.7|3107.7|3122.7|3107.7|3120.6|3105.6|0
1596678600000|2020-08-06 01:50:00|3121.9|3106.9|3122.7|3107.7|3124.6|3109.6|3121.6|3106.6|0
1596678900000|2020-08-06 01:55:00|3121.7|3106.7|3122.2|3107.2|3123.2|3108.2|3120.7|3105.7|0
1596679200000|2020-08-06 02:00:00|3122.1|3107.1|3121.7|3106.7|3122.7|3107.7|3121.2|3106.2|0
1596679500000|2020-08-06 02:05:00|3121.6|3106.6|3121.6|3106.6|3122.2|3107.2|3119.7|3104.7|0
1596679800000|2020-08-06 02:10:00|3121.2|3106.2|3120.7|3105.7|3122|3107|3119.7|3104.7|0
1596680100000|2020-08-06 02:15:00|3121.2|3106.2|3121.7|3106.7|3121.7|3106.7|3120.7|3105.7|0
1596680400000|2020-08-06 02:20:00|3121.2|3106.2|3120.7|3105.7|3121.7|3106.7|3119.7|3104.7|0
1596680700000|2020-08-06 02:25:00|3120.6|3105.6|3118.7|3103.7|3122.2|3107.2|3117.7|3102.7|0
1596681000000|2020-08-06 02:30:00|3118.3|3103.3|3120.7|3105.7|3120.7|3105.7|3115.7|3100.7|0
1596681300000|2020-08-06 02:35:00|3120.6|3105.6|3119.7|3104.7|3120.7|3105.7|3118.7|3103.7|0
1596681600000|2020-08-06 02:40:00|3120.2|3105.2|3120.7|3105.7|3121.7|3106.7|3119.3|3104.3|0
1596681900000|2020-08-06 02:45:00|3120.5|3105.5|3120|3105|3120.7|3105.7|3118.5|3103.5|0
1596682200000|2020-08-06 02:50:00|3119.7|3104.7|3121.7|3106.7|3121.7|3106.7|3118.8|3103.8|0
1596682500000|2020-08-06 02:55:00|3122.2|3107.2|3121.7|3106.7|3122.7|3107.7|3121|3106|0
1596682800000|2020-08-06 03:00:00|3121.2|3106.2|3119.6|3104.6|3121.7|3106.7|3118.7|3103.7|0
1596683100000|2020-08-06 03:05:00|3119.8|3104.8|3118.6|3103.6|3120.6|3105.6|3118.6|3103.6|0
1596683400000|2020-08-06 03:10:00|3118.8|3103.8|3117.8|3102.8|3119.6|3104.6|3117.6|3102.6|0
1596683700000|2020-08-06 03:15:00|3118.6|3103.6|3117.6|3102.6|3118.9|3103.9|3117.6|3102.6|0
1596684000000|2020-08-06 03:20:00|3117.8|3102.8|3117.6|3102.6|3120.6|3105.6|3117.6|3102.6|0
1596684300000|2020-08-06 03:25:00|3118.1|3103.1|3118|3103|3118.6|3103.6|3116.7|3101.7|0
1596684600000|2020-08-06 03:30:00|3117.6|3102.6|3118.7|3103.7|3118.7|3103.7|3116.6|3101.6|0
1596684900000|2020-08-06 03:35:00|3119.1|3104.1|3118.6|3103.6|3120.6|3105.6|3118.6|3103.6|0
1596685200000|2020-08-06 03:40:00|3118.5|3103.5|3117.6|3102.6|3118.6|3103.6|3117.1|3102.1|0
1596685500000|2020-08-06 03:45:00|3117.7|3102.7|3117.6|3102.6|3118|3103|3116.6|3101.6|0
1596685800000|2020-08-06 03:50:00|3117.7|3102.7|3118.6|3103.6|3118.6|3103.6|3117.6|3102.6|0
1596686100000|2020-08-06 03:55:00|3117.6|3102.6|3119.1|3104.1|3119.1|3104.1|3117.6|3102.6|0
1596686400000|2020-08-06 04:00:00|3119|3104|3119.6|3104.6|3119.9|3104.9|3118.2|3103.2|0
1596686700000|2020-08-06 04:05:00|3119.1|3104.1|3119.6|3104.6|3119.6|3104.6|3119.1|3104.1|0
1596687000000|2020-08-06 04:10:00|3119.7|3104.7|3117.1|3102.1|3120.6|3105.6|3117.1|3102.1|0
1596687300000|2020-08-06 04:15:00|3117.6|3102.6|3117.6|3102.6|3117.6|3102.6|3117.6|3102.6|0
1596687600000|2020-08-06 04:20:00|3117.4|3102.4|3117.5|3102.5|3117.6|3102.6|3117|3102|0
1596687900000|2020-08-06 04:25:00|3118|3103|3118.5|3103.5|3118.5|3103.5|3118|3103|0
1596688200000|2020-08-06 04:30:00|3118|3103|3117|3102|3119|3104|3117|3102|0
1596688500000|2020-08-06 04:35:00|3117.2|3102.2|3117|3102|3117.5|3102.5|3116.5|3101.5|0
1596688800000|2020-08-06 04:40:00|3117.2|3102.2|3117.5|3102.5|3118|3103|3117|3102|0
1596689100000|2020-08-06 04:45:00|3118|3103|3118|3103|3118.1|3103.1|3117.5|3102.5|0
1596689400000|2020-08-06 04:50:00|3117.9|3102.9|3117.5|3102.5|3118.5|3103.5|3117.5|3102.5|0
1596689700000|2020-08-06 04:55:00|3118|3103|3114.1|3099.1|3118|3103|3114.1|3099.1|0
1596690000000|2020-08-06 05:00:00|3114|3099|3114.5|3099.5|3115.5|3100.5|3113.5|3098.5|0
1596690300000|2020-08-06 05:05:00|3114.6|3099.6|3115.5|3100.5|3116|3101|3114.6|3099.6|0
1596690600000|2020-08-06 05:10:00|3115.4|3100.4|3115|3100|3115.5|3100.5|3114|3099|0
1596690900000|2020-08-06 05:15:00|3114.5|3099.5|3113.5|3098.5|3115|3100|3113|3098|0
1596691200000|2020-08-06 05:20:00|3113.2|3098.2|3114.5|3099.5|3114.5|3099.5|3113.2|3098.2|0
1596691500000|2020-08-06 05:25:00|3113.6|3098.6|3112.5|3097.5|3114.5|3099.5|3112|3097|0
1596691800000|2020-08-06 05:30:00|3112.6|3097.6|3112.5|3097.5|3114.5|3099.5|3112.5|3097.5|0
1596692100000|2020-08-06 05:35:00|3113|3098|3113.5|3098.5|3113.6|3098.6|3112.5|3097.5|0
1596692400000|2020-08-06 05:40:00|3113.3|3098.3|3113.9|3098.9|3113.9|3098.9|3113|3098|0
1596692700000|2020-08-06 05:45:00|3113.4|3098.4|3116.9|3101.9|3116.9|3101.9|3113.4|3098.4|0
1596693000000|2020-08-06 05:50:00|3117.4|3102.4|3114.4|3099.4|3117.4|3102.4|3113.9|3098.9|0
1596693300000|2020-08-06 05:55:00|3114.9|3099.9|3123.9|3108.9|3124.4|3109.4|3114.6|3099.6|0
1596693600000|2020-08-06 06:00:00|3123.4|3108.4|3119.4|3104.4|3124.4|3109.4|3119.3|3104.3|0
1596693900000|2020-08-06 06:05:00|3118.4|3103.4|3118.8|3103.8|3121.4|3106.4|3118.4|3103.4|0
1596694200000|2020-08-06 06:10:00|3118.4|3103.4|3115.4|3100.4|3118.9|3103.9|3114.9|3099.9|0
1596694500000|2020-08-06 06:15:00|3115.8|3100.8|3115.4|3100.4|3117.4|3102.4|3114.9|3099.9|0
1596694800000|2020-08-06 06:20:00|3114.9|3099.9|3115.4|3100.4|3116.4|3101.4|3114.9|3099.9|0
1596695100000|2020-08-06 06:25:00|3115.5|3100.5|3116.4|3101.4|3116.4|3101.4|3113.9|3098.9|0
1596695400000|2020-08-06 06:30:00|3116.5|3101.5|3121.3|3106.3|3121.9|3106.9|3116.4|3101.4|0
1596695700000|2020-08-06 06:35:00|3121.4|3106.4|3119.4|3104.4|3122.9|3107.9|3119.4|3104.4|0
1596696000000|2020-08-06 06:40:00|3119.3|3104.3|3118.4|3103.4|3119.4|3104.4|3117.4|3102.4|0
1596696300000|2020-08-06 06:45:00|3118.9|3103.9|3118.4|3103.4|3118.9|3103.9|3117.4|3102.4|0
1596696600000|2020-08-06 06:50:00|3118.2|3103.2|3118.4|3103.4|3118.9|3103.9|3116.4|3101.4|0
1596696900000|2020-08-06 06:55:00|3117.9|3102.9|3120.4|3105.4|3121.4|3106.4|3117.7|3102.7|0
1596697200000|2020-08-06 07:00:00|3120.5|3105.5|3111.3|3096.3|3120.5|3105.5|3111.3|3096.3|0
1596697500000|2020-08-06 07:05:00|3112|3097|3111.3|3096.3|3112.3|3097.3|3110.8|3095.8|0
1596697800000|2020-08-06 07:10:00|3111.8|3096.8|3111.8|3096.8|3113.3|3098.3|3111.3|3096.3|0
1596698100000|2020-08-06 07:15:00|3112|3097|3114.3|3099.3|3115.3|3100.3|3111.8|3096.8|0
1596698400000|2020-08-06 07:20:00|3113.8|3098.8|3117.3|3102.3|3117.7|3102.7|3113.3|3098.3|0
1596698700000|2020-08-06 07:25:00|3116.8|3101.8|3112.8|3097.8|3116.8|3101.8|3112.8|3097.8|0
1596699000000|2020-08-06 07:30:00|3113.3|3098.3|3114.3|3099.3|3114.8|3099.8|3111.8|3096.8|0
1596699300000|2020-08-06 07:35:00|3114.2|3099.2|3119.3|3104.3|3119.3|3104.3|3113.3|3098.3|0
1596699600000|2020-08-06 07:40:00|3118.8|3103.8|3118.7|3103.7|3119.8|3104.8|3117.2|3102.2|0
1596699900000|2020-08-06 07:45:00|3118.8|3103.8|3120.3|3105.3|3120.4|3105.4|3118.7|3103.7|0
1596700200000|2020-08-06 07:50:00|3120.2|3105.2|3116.7|3101.7|3120.8|3105.8|3115.8|3100.8|0
1596700500000|2020-08-06 07:55:00|3116.3|3101.3|3112.3|3097.3|3116.7|3101.7|3111.8|3096.8|0
1596700800000|2020-08-06 08:00:00|3112.2|3097.2|3115.3|3100.3|3115.3|3100.3|3111.8|3096.8|0
1596701100000|2020-08-06 08:05:00|3115.1|3100.1|3110.8|3095.8|3115.3|3100.3|3110.1|3095.1|0
1596701400000|2020-08-06 08:10:00|3111.3|3096.3|3115.8|3100.8|3115.9|3100.9|3111.3|3096.3|0
1596701700000|2020-08-06 08:15:00|3115.6|3100.6|3114.8|3099.8|3115.8|3100.8|3114.3|3099.3|0
1596702000000|2020-08-06 08:20:00|3114.6|3099.6|3111.2|3096.2|3115.3|3100.3|3111.2|3096.2|0
1596702300000|2020-08-06 08:25:00|3111.1|3096.1|3113.7|3098.7|3113.7|3098.7|3110.2|3095.2|0
1596702600000|2020-08-06 08:30:00|3114.7|3099.7|3110.2|3095.2|3115.7|3100.7|3110.2|3095.2|0
1596702900000|2020-08-06 08:35:00|3109.7|3094.7|3109.7|3094.7|3110.7|3095.7|3108.7|3093.7|0
1596703200000|2020-08-06 08:40:00|3110.1|3095.1|3114.7|3099.7|3114.7|3099.7|3108.7|3093.7|0
1596703500000|2020-08-06 08:45:00|3112.3|3097.3|3112.2|3097.2|3113.2|3098.2|3110.6|3095.6|0
1596703800000|2020-08-06 08:50:00|3112.7|3097.7|3115.2|3100.2|3117.7|3102.7|3112.2|3097.2|0
1596704100000|2020-08-06 08:55:00|3114.7|3099.7|3115.2|3100.2|3116.2|3101.2|3113.7|3098.7|0
1596704400000|2020-08-06 09:00:00|3115.3|3100.3|3113.8|3098.8|3116.6|3101.6|3113.2|3098.2|0
1596704700000|2020-08-06 09:05:00|3114.2|3099.2|3119.7|3104.7|3120.6|3105.6|3112.2|3097.2|0
1596705000000|2020-08-06 09:10:00|3119.6|3104.6|3118.6|3103.6|3120.7|3105.7|3118.2|3103.2|0
1596705300000|2020-08-06 09:15:00|3117.7|3102.7|3119.2|3104.2|3119.7|3104.7|3117.7|3102.7|0
1596705600000|2020-08-06 09:20:00|3118.7|3103.7|3121.2|3106.2|3121.7|3106.7|3118.2|3103.2|0
1596705900000|2020-08-06 09:25:00|3121.1|3106.1|3120.2|3105.2|3121.7|3106.7|3119.7|3104.7|0
1596706200000|2020-08-06 09:30:00|3120|3105|3121.2|3106.2|3121.2|3106.2|3119.2|3104.2|0
1596706500000|2020-08-06 09:35:00|3120.7|3105.7|3120.2|3105.2|3121.7|3106.7|3120.2|3105.2|0
1596706800000|2020-08-06 09:40:00|3120.3|3105.3|3123.1|3108.1|3123.6|3108.6|3120.3|3105.3|0
1596707100000|2020-08-06 09:45:00|3122.6|3107.6|3122.1|3107.1|3123.6|3108.6|3122.1|3107.1|0
1596707400000|2020-08-06 09:50:00|3122|3107|3121.1|3106.1|3123.1|3108.1|3120.1|3105.1|0
1596707700000|2020-08-06 09:55:00|3121.3|3106.3|3123.1|3108.1|3123.6|3108.6|3120.9|3105.9|0
1596708000000|2020-08-06 10:00:00|3122.6|3107.6|3124.5|3109.5|3124.6|3109.6|3122.6|3107.6|0
1596708300000|2020-08-06 10:05:00|3124.1|3109.1|3124.6|3109.6|3124.7|3109.7|3124.1|3109.1|0
1596708600000|2020-08-06 10:10:00|3124.9|3109.9|3125.1|3110.1|3125.2|3110.2|3124.7|3109.7|0
1596708900000|2020-08-06 10:15:00|3124.6|3109.6|3125.1|3110.1|3125.5|3110.5|3124.6|3109.6|0
1596709200000|2020-08-06 10:20:00|3124.6|3109.6|3124.6|3109.6|3125.1|3110.1|3124.1|3109.1|0
1596709500000|2020-08-06 10:25:00|3124.7|3109.7|3123.1|3108.1|3124.7|3109.7|3123.1|3108.1|0
1596709800000|2020-08-06 10:30:00|3122.1|3107.1|3123.1|3108.1|3124.1|3109.1|3122.1|3107.1|0
1596710100000|2020-08-06 10:35:00|3123.6|3108.6|3123.1|3108.1|3124.1|3109.1|3122.1|3107.1|0
1596710400000|2020-08-06 10:40:00|3122.6|3107.6|3122.1|3107.1|3123.5|3108.5|3121.6|3106.6|0
1596710700000|2020-08-06 10:45:00|3122.2|3107.2|3122.1|3107.1|3122.6|3107.6|3121.4|3106.4|0
1596711000000|2020-08-06 10:50:00|3121.7|3106.7|3121.1|3106.1|3122.1|3107.1|3120.6|3105.6|0
1596711300000|2020-08-06 10:55:00|3120.6|3105.6|3122.1|3107.1|3122.2|3107.2|3120.6|3105.6|0
1596711600000|2020-08-06 11:00:00|3121.9|3106.9|3122|3107|3123|3108|3121.6|3106.6|0
1596711900000|2020-08-06 11:05:00|3121.9|3106.9|3121.5|3106.5|3121.9|3106.9|3120|3105|0
1596712200000|2020-08-06 11:10:00|3121.7|3106.7|3122.5|3107.5|3123|3108|3121.7|3106.7|0
1596712500000|2020-08-06 11:15:00|3122|3107|3121.5|3106.5|3122.5|3107.5|3121.5|3106.5|0
1596712800000|2020-08-06 11:20:00|3121.4|3106.4|3120|3105|3121.4|3106.4|3120|3105|0
1596713100000|2020-08-06 11:25:00|3119.5|3104.5|3120|3105|3120.5|3105.5|3119|3104|0
1596713400000|2020-08-06 11:30:00|3120.1|3105.1|3121|3106|3121.5|3106.5|3120|3105|0
1596713700000|2020-08-06 11:35:00|3120.9|3105.9|3120|3105|3120.9|3105.9|3119.5|3104.5|0
1596714000000|2020-08-06 11:40:00|3120.1|3105.1|3121.4|3106.4|3121.5|3106.5|3119.9|3104.9|0
1596714300000|2020-08-06 11:45:00|3121|3106|3123.4|3108.4|3124.5|3109.5|3121|3106|0
1596714600000|2020-08-06 11:50:00|3123.5|3108.5|3124.5|3109.5|3124.5|3109.5|3123|3108|0
1596714900000|2020-08-06 11:55:00|3124.6|3109.6|3125|3110|3126.5|3111.5|3123.9|3108.9|0
1596715200000|2020-08-06 12:00:00|3125.5|3110.5|3127|3112|3127.1|3112.1|3124.5|3109.5|0
1596715500000|2020-08-06 12:05:00|3126.9|3111.9|3135|3120|3135|3120|3126|3111|0
1596715800000|2020-08-06 12:10:00|3134.6|3119.6|3132|3117|3134.6|3119.6|3132|3117|0
1596716100000|2020-08-06 12:15:00|3132.5|3117.5|3135|3120|3135.5|3120.5|3132.5|3117.5|0
1596716400000|2020-08-06 12:20:00|3135.3|3120.3|3141.4|3126.4|3141.4|3126.4|3134.5|3119.5|0
1596716700000|2020-08-06 12:25:00|3141.6|3126.6|3140.9|3125.9|3143.4|3128.4|3139.9|3124.9|0
1596717000000|2020-08-06 12:30:00|3142.2|3127.2|3151.9|3136.9|3152.1|3137.1|3141.3|3126.3|0
1596717300000|2020-08-06 12:35:00|3152.1|3137.1|3160.9|3145.9|3160.9|3145.9|3152.1|3137.1|0
1596717600000|2020-08-06 12:40:00|3160.8|3145.8|3154.6|3139.6|3160.8|3145.8|3153.8|3138.8|0
1596720600000|2020-08-06 13:30:00|3158|3143|3165.5|3150.5|3174.1|3159.1|3158|3143|0
1596720900000|2020-08-06 13:35:00|3165|3150|3166|3151|3169.5|3154.5|3157|3142|0
1596721200000|2020-08-06 13:40:00|3165|3150|3164|3149|3166.1|3151.1|3162.5|3147.5|0
1596721500000|2020-08-06 13:45:00|3163|3148|3152.5|3137.5|3164|3149|3151.1|3136.1|0
1596721800000|2020-08-06 13:50:00|3152.4|3137.4|3150|3135|3153.5|3138.5|3146.5|3131.5|0
1596722100000|2020-08-06 13:55:00|3150.5|3135.5|3146.8|3131.8|3151.5|3136.5|3145.9|3130.9|0
1596722400000|2020-08-06 14:00:00|3146.9|3131.9|3150.5|3135.5|3150.5|3135.5|3145.5|3130.5|18
1596722700000|2020-08-06 14:05:00|3148.9|3138.9|3142.6|3136.6|3150.7|3142.6|3142.6|3136.6|1
1596723000000|2020-08-06 14:10:00|3142.8|3136.8|3143.6|3137.6|3145.6|3139.6|3142.6|3136.6|0
1596723300000|2020-08-06 14:15:00|3144.1|3138.1|3147.4|3132.4|3147.4|3138.6|3142.6|3130.4|3
1596723600000|2020-08-06 14:20:00|3148.4|3133.4|3142.3|3127.3|3148.4|3133.4|3141.3|3126.3|0
1596723900000|2020-08-06 14:25:00|3142.6|3127.6|3145.9|3130.9|3148.3|3133.3|3139.5|3124.5|0
1596724200000|2020-08-06 14:30:00|3145.8|3130.8|3148.9|3133.9|3149.9|3134.9|3145.4|3130.4|0
1596724500000|2020-08-06 14:35:00|3149|3134|3145|3130|3151.9|3136.9|3142.8|3127.8|0
1596724800000|2020-08-06 14:40:00|3145.4|3130.4|3142.4|3127.4|3146.5|3131.5|3139.9|3124.9|0
1596725100000|2020-08-06 14:45:00|3143.4|3128.4|3137.2|3122.2|3143.4|3128.4|3134.8|3121.2|0
1596725400000|2020-08-06 14:50:00|3136.4|3121.4|3135.8|3129.8|3137.6|3130.3|3134.4|3120.4|0
1596725700000|2020-08-06 14:55:00|3135.7|3129.7|3136.2|3130.2|3137.6|3131.6|3134.5|3122.2|0
1596726000000|2020-08-06 15:00:00|3141.4|3126.4|3140.4|3125.4|3141.9|3126.9|3138.5|3123.5|0
1596726300000|2020-08-06 15:05:00|3140.9|3125.9|3135.9|3120.9|3141|3126|3135.9|3120.9|0
1596726600000|2020-08-06 15:10:00|3136|3121|3139.9|3124.9|3140.4|3125.4|3135.9|3120.9|0
1596726900000|2020-08-06 15:15:00|3140.4|3125.4|3140.9|3125.9|3142|3127|3139.9|3124.9|0
1596727200000|2020-08-06 15:20:00|3141|3126|3143.9|3128.9|3144.4|3129.4|3141|3126|0
1596727500000|2020-08-06 15:25:00|3144|3129|3140.4|3125.4|3145.4|3130.4|3138.9|3123.9|0
1596727800000|2020-08-06 15:30:00|3139.9|3124.9|3136.1|3126.1|3142.4|3127.4|3135.7|3121.4|0
1596728100000|2020-08-06 15:35:00|3136.5|3126.5|3132.3|3126.3|3138|3132|3132.3|3126.3|6
1596728400000|2020-08-06 15:40:00|3132.8|3126.8|3128.1|3122.1|3133.3|3127.3|3127.3|3121.3|0
1596728700000|2020-08-06 15:45:00|3127.8|3121.8|3131.3|3125.3|3131.3|3125.3|3127.8|3119.8|2
1596729000000|2020-08-06 15:50:00|3130.4|3124.4|3129.2|3123.2|3130.4|3124.4|3128.3|3122.3|0
1596729300000|2020-08-06 15:55:00|3130|3124|3126.3|3120.3|3130|3124|3123.3|3117.3|68
1596729600000|2020-08-06 16:00:00|3126.8|3120.8|3127.5|3117.5|3131.6|3120.9|3126.8|3114.1|1
1596729900000|2020-08-06 16:05:00|3128.4|3118.4|3128.9|3122.9|3129.1|3123|3126.9|3117.9|0
1596730200000|2020-08-06 16:10:00|3128.5|3122.5|3130.8|3124.8|3130.8|3124.8|3127.6|3121.6|0
1596730500000|2020-08-06 16:15:00|3131.2|3125.2|3139.1|3124.1|3140.1|3125.7|3131.2|3122|2
1596730800000|2020-08-06 16:20:00|3140.6|3125.6|3140.3|3125.3|3143.6|3128.6|3139.3|3124.3|0
1596731100000|2020-08-06 16:25:00|3140.8|3125.8|3139.2|3124.2|3140.8|3125.8|3139.2|3124.2|0
1596731400000|2020-08-06 16:30:00|3139.3|3124.3|3140.7|3125.7|3141.2|3126.2|3136.3|3121.3|0
1596731700000|2020-08-06 16:35:00|3139.6|3124.6|3142.6|3127.6|3142.6|3127.6|3139.1|3124.1|0
1596732000000|2020-08-06 16:40:00|3143|3128|3144.1|3129.1|3145.1|3130.1|3141.1|3126.1|0
1596732300000|2020-08-06 16:45:00|3143.6|3128.6|3143.6|3128.6|3144.6|3129.6|3143.6|3128.6|0
1596732600000|2020-08-06 16:50:00|3144.1|3129.1|3140.6|3125.6|3144.1|3129.1|3140.6|3125.6|0
1596732900000|2020-08-06 16:55:00|3141.1|3126.1|3140.4|3125.4|3141.6|3126.6|3138.6|3123.6|0
1596733200000|2020-08-06 17:00:00|3140.8|3125.8|3138.3|3123.3|3140.8|3125.8|3137.3|3122.3|0
1596733500000|2020-08-06 17:05:00|3138.1|3123.1|3136.2|3121.2|3139.3|3124.3|3136.2|3121.2|0
1596733800000|2020-08-06 17:10:00|3136.7|3121.7|3140.7|3125.7|3141.7|3126.7|3136.2|3121.2|0
1596734100000|2020-08-06 17:15:00|3140.9|3125.9|3137.7|3122.7|3140.9|3125.9|3136.7|3121.7|0
1596734400000|2020-08-06 17:20:00|3137.9|3122.9|3137.4|3122.4|3139.7|3124.7|3136.4|3121.4|0
1596734700000|2020-08-06 17:25:00|3137.7|3122.7|3137.7|3122.7|3139.2|3124.2|3137.2|3122.2|0
1596735000000|2020-08-06 17:30:00|3137.4|3122.4|3143.2|3128.2|3143.3|3128.3|3136.2|3121.2|0
1596735300000|2020-08-06 17:35:00|3143.1|3128.1|3143.7|3128.7|3143.7|3128.7|3142.2|3127.2|0
1596735600000|2020-08-06 17:40:00|3143.6|3128.6|3140.7|3125.7|3143.6|3128.6|3139.2|3124.2|0
1596735900000|2020-08-06 17:45:00|3141.2|3126.2|3140.2|3125.2|3142.2|3127.2|3139.2|3124.2|0
1596736200000|2020-08-06 17:50:00|3140.3|3125.3|3141.2|3126.2|3141.7|3126.7|3138.2|3123.2|0
1596736500000|2020-08-06 17:55:00|3140.7|3125.7|3139.3|3124.3|3141.3|3126.3|3138.3|3123.3|0
1596736800000|2020-08-06 18:00:00|3140.3|3125.3|3137.7|3127.7|3142.3|3128.7|3137.2|3125.2|0
1596737100000|2020-08-06 18:05:00|3139.9|3124.9|3139.1|3129.1|3142.1|3129.1|3132.1|3119.1|0
1596737400000|2020-08-06 18:10:00|3141.5|3126.5|3132.8|3122.8|3143.1|3132|3127.9|3119.9|2
1596737700000|2020-08-06 18:15:00|3132.4|3122.4|3136.4|3126.4|3140.4|3131.9|3129.4|3121.4|2
1596758400000|2020-08-07 00:00:00|3142.6|3127.6|3148|3133|3149.5|3134.5|3142.1|3127.1|0
1596758700000|2020-08-07 00:05:00|3149.5|3134.5|3151.5|3136.5|3152.5|3137.5|3149|3134|0
1596759000000|2020-08-07 00:10:00|3152.5|3137.5|3151.5|3136.5|3155|3140|3151.5|3136.5|0
1596759300000|2020-08-07 00:15:00|3152|3137|3149.5|3134.5|3152|3137|3148.5|3133.5|0
1596759600000|2020-08-07 00:20:00|3148.5|3133.5|3151.5|3136.5|3152|3137|3147.5|3132.5|0
1596759900000|2020-08-07 00:25:00|3152|3137|3154.5|3139.5|3154.5|3139.5|3151.5|3136.5|0
1596760500000|2020-08-07 00:35:00|3154.4|3139.4|3153.5|3138.5|3154.4|3139.4|3152.5|3137.5|0
1596760800000|2020-08-07 00:40:00|3153|3138|3153.5|3138.5|3154|3139|3153|3138|0
1596761100000|2020-08-07 00:45:00|3153.4|3138.4|3153|3138|3153.4|3138.4|3153|3138|0
1596761400000|2020-08-07 00:50:00|3152.5|3137.5|3152.5|3137.5|3152.5|3137.5|3152.5|3137.5|0
1596761700000|2020-08-07 00:55:00|3152|3137|3153|3138|3153|3138|3151.6|3136.6|0
1596762000000|2020-08-07 01:00:00|3153.1|3138.1|3148|3133|3154.1|3139.1|3147|3132|0
1596762300000|2020-08-07 01:05:00|3147.5|3132.5|3144.5|3129.5|3147.5|3132.5|3144.5|3129.5|0
1596762600000|2020-08-07 01:10:00|3144.4|3129.4|3140|3125|3145|3130|3139|3124|0
1596762900000|2020-08-07 01:15:00|3141|3126|3138.5|3123.5|3141|3126|3136.9|3121.9|0
1596763200000|2020-08-07 01:20:00|3139|3124|3142.5|3127.5|3145.5|3130.5|3139|3124|0
1596763500000|2020-08-07 01:25:00|3142|3127|3139.5|3124.5|3142.5|3127.5|3139.5|3124.5|0
1596763800000|2020-08-07 01:30:00|3139|3124|3141|3126|3142.5|3127.5|3138|3123|0
1596764100000|2020-08-07 01:35:00|3140.8|3125.8|3136.9|3121.9|3140.8|3125.8|3135|3120|0
1596764400000|2020-08-07 01:40:00|3136.8|3121.8|3134.9|3119.9|3137.4|3122.4|3134.9|3119.9|0
1596764700000|2020-08-07 01:45:00|3134.4|3119.4|3136.4|3121.4|3136.4|3121.4|3133.4|3118.4|0
1596765000000|2020-08-07 01:50:00|3136.9|3121.9|3137.9|3122.9|3137.9|3122.9|3136.9|3121.9|0
1596765300000|2020-08-07 01:55:00|3137.4|3122.4|3136.9|3121.9|3137.4|3122.4|3136.4|3121.4|0
1596765600000|2020-08-07 02:00:00|3136.4|3121.4|3134.9|3119.9|3136.4|3121.4|3134.4|3119.4|0
1596765900000|2020-08-07 02:05:00|3134.4|3119.4|3132.9|3117.9|3134.4|3119.4|3132.9|3117.9|0
1596766200000|2020-08-07 02:10:00|3133.9|3118.9|3129.9|3114.9|3133.9|3118.9|3127.9|3112.9|0
1596766500000|2020-08-07 02:15:00|3129.8|3114.8|3123.3|3108.3|3129.8|3114.8|3121.9|3106.9|0
1596766800000|2020-08-07 02:20:00|3122.9|3107.9|3125.9|3110.9|3127.4|3112.4|3122.4|3107.4|0
1596767100000|2020-08-07 02:25:00|3125.5|3110.5|3123.9|3108.9|3125.5|3110.5|3122.9|3107.9|0
1596767400000|2020-08-07 02:30:00|3123.5|3108.5|3115.9|3100.9|3123.9|3108.9|3114.9|3099.9|0
1596767700000|2020-08-07 02:35:00|3116|3101|3120.4|3105.4|3120.4|3105.4|3116|3101|0
1596768000000|2020-08-07 02:40:00|3120.5|3105.5|3126.9|3111.9|3128.9|3113.9|3120.4|3105.4|0
1596768300000|2020-08-07 02:45:00|3126.4|3111.4|3125.4|3110.4|3127.9|3112.9|3124.4|3109.4|0
1596768600000|2020-08-07 02:50:00|3125|3110|3129.4|3114.4|3129.9|3114.9|3124.9|3109.9|0
1596768900000|2020-08-07 02:55:00|3128.9|3113.9|3128.9|3113.9|3131.8|3116.8|3128.5|3113.5|0
1596769200000|2020-08-07 03:00:00|3128.3|3113.3|3126.9|3111.9|3128.4|3113.4|3124.9|3109.9|0
1596769500000|2020-08-07 03:05:00|3126.4|3111.4|3126.4|3111.4|3127.4|3112.4|3125|3110|0
1596769800000|2020-08-07 03:10:00|3125.9|3110.9|3125.4|3110.4|3126.9|3111.9|3123.9|3108.9|0
1596770100000|2020-08-07 03:15:00|3125|3110|3120.9|3105.9|3126.4|3111.4|3119.9|3104.9|0
1596770400000|2020-08-07 03:20:00|3120.7|3105.7|3117.8|3102.8|3120.7|3105.7|3115.9|3100.9|0
1596770700000|2020-08-07 03:25:00|3117.3|3102.3|3115.8|3100.8|3118.3|3103.3|3114.8|3099.8|0
1596771000000|2020-08-07 03:30:00|3116.3|3101.3|3115.5|3100.5|3117.8|3102.8|3115.3|3100.3|0
1596771300000|2020-08-07 03:35:00|3115.8|3100.8|3115.8|3100.8|3117.8|3102.8|3114.8|3099.8|0
1596771600000|2020-08-07 03:40:00|3115.3|3100.3|3116.8|3101.8|3116.8|3101.8|3113.3|3098.3|0
1596771900000|2020-08-07 03:45:00|3116.3|3101.3|3115.8|3100.8|3116.8|3101.8|3115.3|3100.3|0
1596772200000|2020-08-07 03:50:00|3116.8|3101.8|3115.3|3100.3|3116.8|3101.8|3115.3|3100.3|0
1596772500000|2020-08-07 03:55:00|3114.8|3099.8|3114.8|3099.8|3115.8|3100.8|3114.8|3099.8|0
1596772800000|2020-08-07 04:00:00|3114.4|3099.4|3113.9|3098.9|3114.8|3099.8|3113.3|3098.3|0
1596773100000|2020-08-07 04:05:00|3113.8|3098.8|3115.8|3100.8|3115.8|3100.8|3113.8|3098.8|0
1596773400000|2020-08-07 04:10:00|3115.9|3100.9|3118.8|3103.8|3118.8|3103.8|3115.9|3100.9|0
1596773700000|2020-08-07 04:15:00|3119.3|3104.3|3118.8|3103.8|3119.3|3104.3|3118.8|3103.8|0
1596774000000|2020-08-07 04:20:00|3119.3|3104.3|3120.8|3105.8|3120.8|3105.8|3119.3|3104.3|0
1596774300000|2020-08-07 04:25:00|3120.4|3105.4|3119.3|3104.3|3120.4|3105.4|3119.3|3104.3|0
1596774600000|2020-08-07 04:30:00|3119.4|3104.4|3120.8|3105.8|3123.3|3108.3|3117.8|3102.8|0
1596774900000|2020-08-07 04:35:00|3120.9|3105.9|3121.8|3106.8|3121.8|3106.8|3120.8|3105.8|0
1596775200000|2020-08-07 04:40:00|3120.8|3105.8|3120.8|3105.8|3121.8|3106.8|3120.8|3105.8|0
1596775500000|2020-08-07 04:45:00|3120.3|3105.3|3118.8|3103.8|3120.8|3105.8|3117.8|3102.8|0
1596775800000|2020-08-07 04:50:00|3117.8|3102.8|3118.3|3103.3|3118.8|3103.8|3117.8|3102.8|0
1596776100000|2020-08-07 04:55:00|3118.8|3103.8|3119|3104|3119|3104|3118.3|3103.3|0
1596776400000|2020-08-07 05:00:00|3119.8|3104.8|3116.8|3101.8|3120.8|3105.8|3116.8|3101.8|0
1596776700000|2020-08-07 05:05:00|3116.4|3101.4|3116.7|3101.7|3116.8|3101.8|3115.7|3100.7|0
1596777000000|2020-08-07 05:10:00|3116.4|3101.4|3114.7|3099.7|3117.2|3102.2|3114.7|3099.7|0
1596777300000|2020-08-07 05:15:00|3115|3100|3116.3|3101.3|3118.2|3103.2|3114.7|3099.7|0
1596777600000|2020-08-07 05:20:00|3116.7|3101.7|3117.7|3102.7|3118.2|3103.2|3115.3|3100.3|0
1596777900000|2020-08-07 05:25:00|3117.8|3102.8|3118.7|3103.7|3120.7|3105.7|3117.8|3102.8|0
1596778200000|2020-08-07 05:30:00|3119.7|3104.7|3119.7|3104.7|3121.7|3106.7|3118.7|3103.7|0
1596778500000|2020-08-07 05:35:00|3119.3|3104.3|3121.7|3106.7|3124.7|3109.7|3118.7|3103.7|0
1596778800000|2020-08-07 05:40:00|3121.8|3106.8|3124.7|3109.7|3124.7|3109.7|3121.7|3106.7|0
1596779100000|2020-08-07 05:45:00|3125.2|3110.2|3124.7|3109.7|3127.7|3112.7|3124.7|3109.7|0
1596779400000|2020-08-07 05:50:00|3124.2|3109.2|3122.7|3107.7|3126.2|3111.2|3122.7|3107.7|0
1596779700000|2020-08-07 05:55:00|3123.2|3108.2|3122.7|3107.7|3124.7|3109.7|3122.2|3107.2|0
1596780000000|2020-08-07 06:00:00|3123.7|3108.7|3126.7|3111.7|3126.7|3111.7|3122.7|3107.7|0
1596780300000|2020-08-07 06:05:00|3126.8|3111.8|3128.2|3113.2|3129.2|3114.2|3126.8|3111.8|0
1596780600000|2020-08-07 06:10:00|3127.7|3112.7|3128.7|3113.7|3128.7|3113.7|3127.7|3112.7|0
1596780900000|2020-08-07 06:15:00|3129.2|3114.2|3130.7|3115.7|3133.7|3118.7|3128.7|3113.7|0
1596781200000|2020-08-07 06:20:00|3130.8|3115.8|3126.7|3111.7|3131.2|3116.2|3126.7|3111.7|0
1596781500000|2020-08-07 06:25:00|3127.3|3112.3|3126.2|3111.2|3127.7|3112.7|3125.2|3110.2|0
1596781800000|2020-08-07 06:30:00|3126.3|3111.3|3126.7|3111.7|3128.2|3113.2|3125.7|3110.7|0
1596782100000|2020-08-07 06:35:00|3127.2|3112.2|3126.7|3111.7|3128.7|3113.7|3125.8|3110.8|0
1596782400000|2020-08-07 06:40:00|3126.2|3111.2|3116.7|3101.7|3126.2|3111.2|3116.7|3101.7|0
1596782700000|2020-08-07 06:45:00|3117.2|3102.2|3117.2|3102.2|3118.7|3103.7|3116.7|3101.7|0
1596783000000|2020-08-07 06:50:00|3117.7|3102.7|3121.6|3106.6|3121.7|3106.7|3117.7|3102.7|0
1596783300000|2020-08-07 06:55:00|3121.1|3106.1|3120.6|3105.6|3121.3|3106.3|3118.6|3103.6|0
1596783600000|2020-08-07 07:00:00|3120.1|3105.1|3121.6|3106.6|3123.6|3108.6|3119.6|3104.6|0
1596783900000|2020-08-07 07:05:00|3122.1|3107.1|3123.6|3108.6|3123.6|3108.6|3122.1|3107.1|0
1596784200000|2020-08-07 07:10:00|3123.2|3108.2|3121.6|3106.6|3123.6|3108.6|3121.6|3106.6|0
1596784500000|2020-08-07 07:15:00|3122.1|3107.1|3121.6|3106.6|3122.6|3107.6|3121.1|3106.1|0
1596784800000|2020-08-07 07:20:00|3121.5|3106.5|3124.6|3109.6|3124.6|3109.6|3121.1|3106.1|0
1596785100000|2020-08-07 07:25:00|3125.6|3110.6|3123.6|3108.6|3127.6|3112.6|3123.6|3108.6|0
1596785400000|2020-08-07 07:30:00|3124.2|3109.2|3125.6|3110.6|3126.6|3111.6|3124.2|3109.2|0
1596785700000|2020-08-07 07:35:00|3125.5|3110.5|3118.6|3103.6|3125.5|3110.5|3118.6|3103.6|0
1596786000000|2020-08-07 07:40:00|3118.2|3103.2|3120.1|3105.1|3120.6|3105.6|3117.6|3102.6|0
1596786300000|2020-08-07 07:45:00|3119.6|3104.6|3122.1|3107.1|3122.6|3107.6|3119.6|3104.6|0
1596786600000|2020-08-07 07:50:00|3121.6|3106.6|3117.1|3102.1|3121.6|3106.6|3117.1|3102.1|0
1596786900000|2020-08-07 07:55:00|3117.6|3102.6|3117.6|3102.6|3118.6|3103.6|3117.1|3102.1|0
1596787200000|2020-08-07 08:00:00|3117.1|3102.1|3118.6|3103.6|3119.1|3104.1|3116.1|3101.1|0
1596787500000|2020-08-07 08:05:00|3119.1|3104.1|3119.1|3104.1|3120.6|3105.6|3118.2|3103.2|0
1596787800000|2020-08-07 08:10:00|3119|3104|3118.6|3103.6|3119.6|3104.6|3118.1|3103.1|0
1596788100000|2020-08-07 08:15:00|3119.1|3104.1|3119.6|3104.6|3120.6|3105.6|3117.6|3102.6|0
1596788400000|2020-08-07 08:20:00|3119.1|3104.1|3122.1|3107.1|3124.1|3109.1|3117.1|3102.1|0
1596788700000|2020-08-07 08:25:00|3122|3107|3120.6|3105.6|3123.6|3108.6|3120.6|3105.6|0
1596789000000|2020-08-07 08:30:00|3121.1|3106.1|3121.1|3106.1|3121.1|3106.1|3118.6|3103.6|0
1596789300000|2020-08-07 08:35:00|3120.7|3105.7|3122.2|3107.2|3124.6|3109.6|3119.6|3104.6|0
1596789600000|2020-08-07 08:40:00|3122|3107|3118.5|3103.5|3122|3107|3117.5|3102.5|0
1596789900000|2020-08-07 08:45:00|3118.2|3103.2|3119.5|3104.5|3120.1|3105.1|3117.5|3102.5|0
1596790200000|2020-08-07 08:50:00|3120|3105|3116.5|3101.5|3120|3105|3116.5|3101.5|0
1596790500000|2020-08-07 08:55:00|3116|3101|3115.5|3100.5|3117|3102|3115|3100|0
1596790800000|2020-08-07 09:00:00|3115|3100|3114.5|3099.5|3115.5|3100.5|3112.5|3097.5|0
1596791100000|2020-08-07 09:05:00|3114|3099|3113.5|3098.5|3115|3100|3113|3098|0
1596791400000|2020-08-07 09:10:00|3114|3099|3113.5|3098.5|3114.5|3099.5|3113|3098|0
1596791700000|2020-08-07 09:15:00|3113|3098|3116.5|3101.5|3116.5|3101.5|3113|3098|0
1596792000000|2020-08-07 09:20:00|3116|3101|3115.5|3100.5|3118.5|3103.5|3115.5|3100.5|0
1596792300000|2020-08-07 09:25:00|3116|3101|3119.5|3104.5|3119.5|3104.5|3115|3100|0
1596792600000|2020-08-07 09:30:00|3118.6|3103.6|3119.5|3104.5|3121|3106|3118.5|3103.5|0
1596792900000|2020-08-07 09:35:00|3119.1|3104.1|3119.5|3104.5|3119.5|3104.5|3117.9|3102.9|0
1596793200000|2020-08-07 09:40:00|3119|3104|3122|3107|3125|3110|3119|3104|0
1596793500000|2020-08-07 09:45:00|3122.1|3107.1|3121.5|3106.5|3122.5|3107.5|3121.1|3106.1|0
1596793800000|2020-08-07 09:50:00|3121.1|3106.1|3120.5|3105.5|3122.5|3107.5|3119.5|3104.5|0
1596794100000|2020-08-07 09:55:00|3120.1|3105.1|3122|3107|3122.1|3107.1|3119|3104|0
1596794400000|2020-08-07 10:00:00|3121.9|3106.9|3118.5|3103.5|3122.5|3107.5|3118.5|3103.5|0
1596794700000|2020-08-07 10:05:00|3119|3104|3116.5|3101.5|3119|3104|3116|3101|0
1596795000000|2020-08-07 10:10:00|3116.6|3101.6|3116.5|3101.5|3117|3102|3116.1|3101.1|0
1596795300000|2020-08-07 10:15:00|3116.6|3101.6|3116.1|3101.1|3117|3102|3116.1|3101.1|0
1596795600000|2020-08-07 10:20:00|3116.5|3101.5|3115.4|3100.4|3116.5|3101.5|3115.4|3100.4|0
1596795900000|2020-08-07 10:25:00|3115.1|3100.1|3114.9|3099.9|3115.4|3100.4|3114.9|3099.9|0
1596796200000|2020-08-07 10:30:00|3114.5|3099.5|3114.4|3099.4|3114.9|3099.9|3113.9|3098.9|0
1596796500000|2020-08-07 10:35:00|3114.9|3099.9|3114.4|3099.4|3115.9|3100.9|3113.9|3098.9|0
1596796800000|2020-08-07 10:40:00|3114.9|3099.9|3115.9|3100.9|3115.9|3100.9|3113.9|3098.9|0
1596797100000|2020-08-07 10:45:00|3115.8|3100.8|3115.4|3100.4|3115.8|3100.8|3114.9|3099.9|0
1596797400000|2020-08-07 10:50:00|3115|3100|3115.4|3100.4|3115.4|3100.4|3114.9|3099.9|0
1596797700000|2020-08-07 10:55:00|3115.3|3100.3|3117.4|3102.4|3118.4|3103.4|3114.9|3099.9|0
1596798000000|2020-08-07 11:00:00|3117.9|3102.9|3114.9|3099.9|3117.9|3102.9|3114.4|3099.4|0
1596798300000|2020-08-07 11:05:00|3114.4|3099.4|3114.4|3099.4|3114.9|3099.9|3114|3099|0
1596798600000|2020-08-07 11:10:00|3114.9|3099.9|3113.9|3098.9|3114.9|3099.9|3113.9|3098.9|0
1596799200000|2020-08-07 11:20:00|3113.8|3098.8|3116.4|3101.4|3117.4|3102.4|3113.4|3098.4|0
1596799500000|2020-08-07 11:25:00|3115.9|3100.9|3114.9|3099.9|3116|3101|3114.4|3099.4|0
1596799800000|2020-08-07 11:30:00|3114.4|3099.4|3114.9|3099.9|3114.9|3099.9|3114.4|3099.4|0
1596800100000|2020-08-07 11:35:00|3115.8|3100.8|3115.1|3100.1|3115.9|3100.9|3114.4|3099.4|0
1596800400000|2020-08-07 11:40:00|3115.9|3100.9|3115.9|3100.9|3117.4|3102.4|3115.9|3100.9|0
1596800700000|2020-08-07 11:45:00|3116.4|3101.4|3114.9|3099.9|3116.4|3101.4|3114.4|3099.4|0
1596801000000|2020-08-07 11:50:00|3114.8|3099.8|3114.9|3099.9|3114.9|3099.9|3114.4|3099.4|0
1596801300000|2020-08-07 11:55:00|3115.8|3100.8|3115.9|3100.9|3116.4|3101.4|3115.8|3100.8|0
1596801600000|2020-08-07 12:00:00|3115.4|3100.4|3115.4|3100.4|3115.9|3100.9|3115.4|3100.4|0
1596801900000|2020-08-07 12:05:00|3115|3100|3113.3|3098.3|3115|3100|3113.3|3098.3|0
1596802200000|2020-08-07 12:10:00|3113|3098|3113.3|3098.3|3113.3|3098.3|3112.8|3097.8|0
1596802500000|2020-08-07 12:15:00|3112.9|3097.9|3112.8|3097.8|3113.3|3098.3|3112.8|3097.8|0
1596802800000|2020-08-07 12:20:00|3112.9|3097.9|3114.3|3099.3|3114.8|3099.8|3112.8|3097.8|0
1596803100000|2020-08-07 12:25:00|3114.8|3099.8|3115.3|3100.3|3116.3|3101.3|3114.3|3099.3|0
1596803400000|2020-08-07 12:30:00|3115.4|3100.4|3116.3|3101.3|3118.3|3103.3|3115.3|3100.3|0
1596803700000|2020-08-07 12:35:00|3116.4|3101.4|3120.3|3105.3|3121.8|3106.8|3116.3|3101.3|0
1596804000000|2020-08-07 12:40:00|3121.3|3106.3|3116.5|3101.5|3121.3|3106.3|3114.9|3099.9|0
1596807000000|2020-08-07 13:30:00|3123.1|3108.1|3107.4|3092.4|3124.6|3109.6|3103.9|3088.9|0
1596807300000|2020-08-07 13:35:00|3106.9|3091.9|3099.9|3084.9|3106.9|3091.9|3098|3083|0
1596807600000|2020-08-07 13:40:00|3099|3084|3104|3089|3104.1|3089.1|3097.5|3082.5|0
1596807900000|2020-08-07 13:45:00|3103.9|3088.9|3103.7|3088.7|3104.1|3089.1|3097|3082|0
1596808200000|2020-08-07 13:50:00|3103.2|3088.2|3095.7|3085.7|3103.2|3091.2|3093.2|3085.2|0
1596808500000|2020-08-07 13:55:00|3093.2|3087.2|3097.7|3087.7|3099.7|3091.6|3091.2|3082.7|0
1596808800000|2020-08-07 14:00:00|3095.2|3089.2|3095.8|3089.8|3098.7|3090.6|3091.2|3083.3|4
1596809100000|2020-08-07 14:05:00|3096.3|3090.3|3102.3|3087.3|3103.7|3091.9|3096.2|3081.2|2
1596809400000|2020-08-07 14:10:00|3102.7|3087.7|3108.7|3093.7|3111.7|3096.7|3102.7|3087.7|0
1596809700000|2020-08-07 14:15:00|3108.6|3093.6|3113.4|3098.4|3114.4|3099.4|3103|3088.9|0
1596810000000|2020-08-07 14:20:00|3113.3|3098.3|3109|3094|3113.3|3098.3|3103|3091|0
1596810300000|2020-08-07 14:25:00|3108.5|3093.5|3107.6|3092.6|3110.9|3098|3105|3090|0
1596810600000|2020-08-07 14:30:00|3108|3093|3107|3092|3109.6|3097|3105|3090.9|0
1596810900000|2020-08-07 14:35:00|3106.9|3091.9|3102.4|3087.4|3108|3094|3096|3083.7|0
1596811200000|2020-08-07 14:40:00|3099.4|3089.4|3097.9|3082.9|3102|3089.4|3096|3082.4|0
1596811500000|2020-08-07 14:45:00|3098|3083|3099.9|3084.9|3099.9|3085|3095|3081.4|0
1596811800000|2020-08-07 14:50:00|3100.4|3085.4|3103.9|3088.9|3106|3091|3099.8|3085.4|0
1596812100000|2020-08-07 14:55:00|3104.4|3089.4|3100|3085|3104.4|3089.4|3098|3084.4|0
1596812400000|2020-08-07 15:00:00|3101.3|3086.3|3095.9|3080.9|3101.9|3086.9|3095.4|3080.4|0
1596812700000|2020-08-07 15:05:00|3095.8|3080.8|3098.4|3083.4|3098.4|3083.4|3093|3080.5|0
1596813000000|2020-08-07 15:10:00|3098.9|3083.9|3095.8|3080.8|3098.9|3083.9|3095.2|3080.2|0
1596813300000|2020-08-07 15:15:00|3094.8|3079.8|3092.7|3077.7|3094.8|3079.8|3091.2|3076.2|0
1596813600000|2020-08-07 15:20:00|3093.1|3078.1|3093.1|3078.1|3093.2|3078.2|3090|3075|0
1596813900000|2020-08-07 15:25:00|3092.7|3077.7|3092.9|3077.9|3093.7|3081.6|3083.6|3073.1|31
1596814200000|2020-08-07 15:30:00|3092.8|3077.8|3100|3085|3101|3086|3092|3077|0
1596814500000|2020-08-07 15:35:00|3099.9|3084.9|3095.8|3080.8|3102.5|3087.5|3095.2|3080.2|0
1596814800000|2020-08-07 15:40:00|3096.2|3081.2|3093.2|3078.2|3098.3|3083.3|3092.3|3077.3|0
1596815100000|2020-08-07 15:45:00|3093.3|3078.3|3095.3|3080.3|3095.3|3080.3|3091.3|3076.3|0
1596815400000|2020-08-07 15:50:00|3095.2|3080.2|3091.8|3076.8|3095.2|3080.2|3091.2|3076.2|0
1596815700000|2020-08-07 15:55:00|3092.2|3077.2|3091.7|3076.7|3093.2|3078.2|3091.2|3076.2|0
1596816000000|2020-08-07 16:00:00|3091.2|3076.2|3097.2|3082.2|3098.1|3083.1|3091.1|3076.1|0
1596816300000|2020-08-07 16:05:00|3096.7|3081.7|3093.7|3078.7|3097.2|3082.2|3093.7|3078.7|0
1596816600000|2020-08-07 16:10:00|3093.8|3078.8|3100.1|3085.1|3100.1|3085.1|3093.8|3078.8|0
1596816900000|2020-08-07 16:15:00|3099.6|3084.6|3100.6|3085.6|3101.1|3086.1|3097.6|3082.6|0
1596817200000|2020-08-07 16:20:00|3099.6|3084.6|3099.1|3084.1|3099.6|3084.6|3097.1|3082.1|0
1596817500000|2020-08-07 16:25:00|3098.7|3083.7|3097.2|3082.2|3099.1|3084.1|3097.1|3082.1|0
1596817800000|2020-08-07 16:30:00|3097.6|3082.6|3092.7|3077.7|3097.6|3082.6|3092.6|3077.6|0
1596818100000|2020-08-07 16:35:00|3092.6|3077.6|3093.7|3078.7|3095.1|3080.1|3092.1|3077.1|0
1596818400000|2020-08-07 16:40:00|3093.2|3078.2|3089.7|3074.7|3093.2|3078.2|3089.1|3074.1|0
1596818700000|2020-08-07 16:45:00|3090.1|3075.1|3091.1|3076.1|3092.1|3077.1|3090.1|3075.1|0
1596819000000|2020-08-07 16:50:00|3091.6|3076.6|3093.6|3078.6|3095.1|3080.1|3091.1|3076.1|0
1596819300000|2020-08-07 16:55:00|3093.1|3078.1|3090.2|3075.2|3093.1|3078.1|3089.1|3074.1|0
1596819600000|2020-08-07 17:00:00|3090.7|3075.7|3089.6|3074.6|3091.1|3076.1|3089.6|3074.6|1
1596819900000|2020-08-07 17:05:00|3089.2|3074.2|3088.1|3073.1|3090.1|3075.1|3087.1|3072.1|0
1596820200000|2020-08-07 17:10:00|3087.2|3072.2|3086.5|3071.5|3088.1|3073.1|3086.1|3071.1|0
1596820500000|2020-08-07 17:15:00|3087|3072|3089.5|3074.5|3089.5|3074.5|3086|3071|0
1596820800000|2020-08-07 17:20:00|3090|3075|3087|3072|3090.5|3075.5|3087|3072|0
1596821100000|2020-08-07 17:25:00|3086.5|3071.5|3086.1|3071.1|3087|3072|3086|3071|0
1596821400000|2020-08-07 17:30:00|3086.5|3071.5|3087.5|3072.5|3088|3073|3086|3071|2
1596821700000|2020-08-07 17:35:00|3088|3073|3091|3076|3091|3076|3088|3073|0
1596822000000|2020-08-07 17:40:00|3091.1|3076.1|3097.1|3082.1|3099.5|3084.5|3091|3076|0
1596822300000|2020-08-07 17:45:00|3097.5|3082.5|3102|3087|3103|3088|3097.5|3082.5|0
1596822600000|2020-08-07 17:50:00|3101.9|3086.9|3102|3087|3105|3090|3099|3084|0
1596822900000|2020-08-07 17:55:00|3101.9|3086.9|3103.9|3088.9|3104.9|3089.9|3101.5|3086.5|0
1596823200000|2020-08-07 18:00:00|3104.4|3089.4|3098.4|3083.4|3105.9|3090.9|3098.4|3083.4|0
1596823500000|2020-08-07 18:05:00|3097.9|3082.9|3094.3|3079.3|3098.9|3083.9|3086.7|3075.2|0
1596823800000|2020-08-07 18:10:00|3094.2|3079.2|3100.1|3085.1|3101.3|3093.4|3092|3077|8
1596824100000|2020-08-07 18:15:00|3101.1|3086.1|3105.2|3090.2|3107|3097.7|3101.1|3086.1|9
1597017600000|2020-08-10 00:00:00|3098.3|3083.3|3101.3|3086.3|3102.3|3087.3|3089.8|3074.8|0
1597017900000|2020-08-10 00:05:00|3101.7|3086.7|3105.3|3090.3|3110.7|3095.7|3101.7|3086.7|0
1597018200000|2020-08-10 00:10:00|3106.2|3091.2|3102.3|3087.3|3110.2|3095.2|3102.3|3087.3|0
1597018500000|2020-08-10 00:15:00|3102.8|3087.8|3106.3|3091.3|3107.3|3092.3|3099.9|3084.9|0
1597018800000|2020-08-10 00:20:00|3106.8|3091.8|3107.8|3092.8|3108.8|3093.8|3104.2|3089.2|0
1597019100000|2020-08-10 00:25:00|3108.3|3093.3|3108|3093|3109.3|3094.3|3108|3093|0
1597019400000|2020-08-10 00:30:00|3108.4|3093.4|3107.5|3092.5|3108.5|3093.5|3107|3092|0
1597019700000|2020-08-10 00:35:00|3108|3093|3110|3095|3110|3095|3108|3093|0
1597020000000|2020-08-10 00:40:00|3110.5|3095.5|3110.5|3095.5|3111.5|3096.5|3110|3095|0
1597020300000|2020-08-10 00:45:00|3110|3095|3110.4|3095.4|3111|3096|3109.4|3094.4|0
1597020600000|2020-08-10 00:50:00|3110.5|3095.5|3110.4|3095.4|3111.9|3096.9|3109.9|3094.9|0
1597020900000|2020-08-10 00:55:00|3109.9|3094.9|3110.4|3095.4|3110.4|3095.4|3109.9|3094.9|0
1597021200000|2020-08-10 01:00:00|3109.9|3094.9|3102.9|3087.9|3109.9|3094.9|3097|3082|0
1597021500000|2020-08-10 01:05:00|3102.4|3087.4|3102.4|3087.4|3105.9|3090.9|3100.9|3085.9|0
1597021800000|2020-08-10 01:10:00|3101.4|3086.4|3097.9|3082.9|3101.4|3086.4|3095.9|3080.9|0
1597022100000|2020-08-10 01:15:00|3098.4|3083.4|3094.9|3079.9|3098.4|3083.4|3094.4|3079.4|0
1597022400000|2020-08-10 01:20:00|3094.4|3079.4|3096.4|3081.4|3096.4|3081.4|3093.4|3078.4|0
1597022700000|2020-08-10 01:25:00|3096.5|3081.5|3094.9|3079.9|3097.4|3082.4|3093.9|3078.9|0
1597023000000|2020-08-10 01:30:00|3094.8|3079.8|3084.9|3069.9|3094.8|3079.8|3083.9|3068.9|0
1597023300000|2020-08-10 01:35:00|3085.9|3070.9|3084.4|3069.4|3085.9|3070.9|3083.4|3068.4|0
1597023600000|2020-08-10 01:40:00|3084.9|3069.9|3088.9|3073.9|3088.9|3073.9|3083.9|3068.9|0
1597023900000|2020-08-10 01:45:00|3088.4|3073.4|3085.4|3070.4|3088.4|3073.4|3084.9|3069.9|0
1597024200000|2020-08-10 01:50:00|3085.5|3070.5|3084.9|3069.9|3085.9|3070.9|3083.9|3068.9|0
1597024500000|2020-08-10 01:55:00|3085.4|3070.4|3086.4|3071.4|3087.9|3072.9|3085.4|3070.4|0
1597024800000|2020-08-10 02:00:00|3086.9|3071.9|3088.4|3073.4|3089.9|3074.9|3084.9|3069.9|0
1597025100000|2020-08-10 02:05:00|3087.9|3072.9|3086.9|3071.9|3089.4|3074.4|3086.9|3071.9|0
1597025400000|2020-08-10 02:10:00|3087.4|3072.4|3088.9|3073.9|3088.9|3073.9|3085.9|3070.9|0
1597025700000|2020-08-10 02:15:00|3088.4|3073.4|3087.9|3072.9|3088.9|3073.9|3087.4|3072.4|0
1597026000000|2020-08-10 02:20:00|3088.4|3073.4|3088.4|3073.4|3090.9|3075.9|3087.4|3072.4|0
1597026300000|2020-08-10 02:25:00|3088.3|3073.3|3087.9|3072.9|3088.3|3073.3|3086.9|3071.9|0
1597026600000|2020-08-10 02:30:00|3086.8|3071.8|3085.8|3070.8|3086.8|3071.8|3083.8|3068.8|0
1597026900000|2020-08-10 02:35:00|3085.3|3070.3|3084.8|3069.8|3086.8|3071.8|3083.8|3068.8|0
1597027200000|2020-08-10 02:40:00|3084.3|3069.3|3090.8|3075.8|3091.2|3076.2|3083.8|3068.8|0
1597027500000|2020-08-10 02:45:00|3091.3|3076.3|3090.8|3075.8|3091.3|3076.3|3088.8|3073.8|0
1597027800000|2020-08-10 02:50:00|3091.3|3076.3|3092.3|3077.3|3093.8|3078.8|3090.8|3075.8|0
1597028100000|2020-08-10 02:55:00|3092.4|3077.4|3094.4|3079.4|3095.3|3080.3|3092.3|3077.3|0
1597028400000|2020-08-10 03:00:00|3094.8|3079.8|3091.8|3076.8|3094.9|3079.9|3091.8|3076.8|0
1597028700000|2020-08-10 03:05:00|3091.9|3076.9|3091.8|3076.8|3094.8|3079.8|3091.3|3076.3|0
1597029000000|2020-08-10 03:10:00|3092.3|3077.3|3092.7|3077.7|3094.3|3079.3|3091.3|3076.3|0
1597029300000|2020-08-10 03:15:00|3091.8|3076.8|3092.8|3077.8|3093.3|3078.3|3091.8|3076.8|0
1597029600000|2020-08-10 03:20:00|3092.9|3077.9|3095.8|3080.8|3100.3|3085.3|3092.8|3077.8|0
1597029900000|2020-08-10 03:25:00|3096.3|3081.3|3098.8|3083.8|3100.3|3085.3|3095.8|3080.8|0
1597030200000|2020-08-10 03:30:00|3098.7|3083.7|3097.8|3082.8|3100.3|3085.3|3097.8|3082.8|0
1597030500000|2020-08-10 03:35:00|3098.3|3083.3|3098.2|3083.2|3099.3|3084.3|3096.8|3081.8|0
1597030800000|2020-08-10 03:40:00|3097.8|3082.8|3095.8|3080.8|3098.3|3083.3|3095.8|3080.8|0
1597031400000|2020-08-10 03:50:00|3094.8|3079.8|3094.8|3079.8|3095.8|3080.8|3094.8|3079.8|0
1597031700000|2020-08-10 03:55:00|3094.7|3079.7|3093.8|3078.8|3096.8|3081.8|3093.3|3078.3|0
1597032300000|2020-08-10 04:05:00|3094.8|3079.8|3094.8|3079.8|3094.8|3079.8|3093.8|3078.8|0
1597032600000|2020-08-10 04:10:00|3095.3|3080.3|3095.8|3080.8|3096.8|3081.8|3094.8|3079.8|0
1597032900000|2020-08-10 04:15:00|3095.7|3080.7|3096.7|3081.7|3096.7|3081.7|3095.7|3080.7|0
1597033200000|2020-08-10 04:20:00|3096.2|3081.2|3097.2|3082.2|3097.2|3082.2|3096.2|3081.2|0
1597033500000|2020-08-10 04:25:00|3096.7|3081.7|3096.7|3081.7|3096.7|3081.7|3096.7|3081.7|0
1597033800000|2020-08-10 04:30:00|3097.2|3082.2|3100.7|3085.7|3100.7|3085.7|3097.2|3082.2|0
1597034100000|2020-08-10 04:35:00|3100.2|3085.2|3100.2|3085.2|3101.2|3086.2|3100.2|3085.2|0
1597034400000|2020-08-10 04:40:00|3099.8|3084.8|3098.7|3083.7|3100.7|3085.7|3098.7|3083.7|0
1597034700000|2020-08-10 04:45:00|3098.2|3083.2|3097.2|3082.2|3098.2|3083.2|3096.7|3081.7|0
1597035000000|2020-08-10 04:50:00|3097.7|3082.7|3097.7|3082.7|3098.7|3083.7|3096.2|3081.2|0
1597035300000|2020-08-10 04:55:00|3098.1|3083.1|3098.1|3083.1|3098.1|3083.1|3097.7|3082.7|0
1597035600000|2020-08-10 05:00:00|3098.2|3083.2|3097.7|3082.7|3098.2|3083.2|3097.7|3082.7|0
1597035900000|2020-08-10 05:05:00|3098.2|3083.2|3097.1|3082.1|3098.2|3083.2|3097.1|3082.1|0
1597036200000|2020-08-10 05:10:00|3096.7|3081.7|3090.7|3075.7|3097.7|3082.7|3088.7|3073.7|0
1597036500000|2020-08-10 05:15:00|3090.6|3075.6|3090.7|3075.7|3090.7|3075.7|3087.7|3072.7|0
1597036800000|2020-08-10 05:20:00|3091.2|3076.2|3091.7|3076.7|3092.7|3077.7|3091.2|3076.2|0
1597037100000|2020-08-10 05:25:00|3092.7|3077.7|3092.7|3077.7|3092.7|3077.7|3092.7|3077.7|0
1597037400000|2020-08-10 05:30:00|3092.2|3077.2|3091.7|3076.7|3092.7|3077.7|3089.7|3074.7|0
1597037700000|2020-08-10 05:35:00|3090.7|3075.7|3097.7|3082.7|3097.7|3082.7|3090.7|3075.7|0
1597038000000|2020-08-10 05:40:00|3098.6|3083.6|3095.7|3080.7|3098.7|3083.7|3095.7|3080.7|0
1597038300000|2020-08-10 05:45:00|3096.2|3081.2|3094.7|3079.7|3097.7|3082.7|3094.6|3079.6|0
1597038600000|2020-08-10 05:50:00|3095.2|3080.2|3097.7|3082.7|3099.7|3084.7|3095.1|3080.1|0
1597038900000|2020-08-10 05:55:00|3097.6|3082.6|3100.6|3085.6|3100.6|3085.6|3096.7|3081.7|0
1597039200000|2020-08-10 06:00:00|3100.1|3085.1|3102.1|3087.1|3102.1|3087.1|3098.6|3083.6|0
1597039500000|2020-08-10 06:05:00|3101.2|3086.2|3103.1|3088.1|3103.6|3088.6|3099.6|3084.6|0
1597039800000|2020-08-10 06:10:00|3102.6|3087.6|3100.1|3085.1|3102.6|3087.6|3099.6|3084.6|0
1597040100000|2020-08-10 06:15:00|3100.3|3085.3|3099.6|3084.6|3101.6|3086.6|3098.6|3083.6|0
1597040400000|2020-08-10 06:20:00|3099.1|3084.1|3097.1|3082.1|3099.6|3084.6|3097.1|3082.1|0
1597040700000|2020-08-10 06:25:00|3096.6|3081.6|3093.6|3078.6|3097.6|3082.6|3093.6|3078.6|0
1597041000000|2020-08-10 06:30:00|3093.1|3078.1|3090.6|3075.6|3094.6|3079.6|3090.6|3075.6|0
1597041300000|2020-08-10 06:35:00|3091.1|3076.1|3094.1|3079.1|3094.6|3079.6|3091.1|3076.1|0
1597041600000|2020-08-10 06:40:00|3093.6|3078.6|3090.6|3075.6|3093.6|3078.6|3088.6|3073.6|0
1597041900000|2020-08-10 06:45:00|3090.1|3075.1|3088.6|3073.6|3090.1|3075.1|3087.2|3072.2|0
1597042200000|2020-08-10 06:50:00|3089.2|3074.2|3089.6|3074.6|3090.6|3075.6|3088.7|3073.7|0
1597042500000|2020-08-10 06:55:00|3088.6|3073.6|3089.6|3074.6|3089.6|3074.6|3087.6|3072.6|0
1597042800000|2020-08-10 07:00:00|3090.1|3075.1|3088.6|3073.6|3090.1|3075.1|3087.6|3072.6|0
1597043100000|2020-08-10 07:05:00|3089.6|3074.6|3088.1|3073.1|3089.6|3074.6|3088.1|3073.1|0
1597043400000|2020-08-10 07:10:00|3088|3073|3084.6|3069.6|3088|3073|3084.1|3069.1|0
1597043700000|2020-08-10 07:15:00|3084.1|3069.1|3087.1|3072.1|3087.6|3072.6|3084.1|3069.1|0
1597044000000|2020-08-10 07:20:00|3087.6|3072.6|3086.6|3071.6|3089.6|3074.6|3086.6|3071.6|0
1597044300000|2020-08-10 07:25:00|3086.5|3071.5|3085.6|3070.6|3087.6|3072.6|3085.6|3070.6|0
1597044600000|2020-08-10 07:30:00|3086.1|3071.1|3088.6|3073.6|3088.6|3077.1|3083.1|3070.6|0
1597044900000|2020-08-10 07:35:00|3088.7|3073.7|3089.6|3074.6|3090.1|3075.1|3088.7|3073.7|0
1597045200000|2020-08-10 07:40:00|3089.5|3074.5|3087.5|3072.5|3089.5|3074.5|3086.5|3071.5|0
1597045500000|2020-08-10 07:45:00|3087.6|3072.6|3088.5|3073.5|3088.5|3073.5|3087.6|3072.6|0
1597045800000|2020-08-10 07:50:00|3089|3074|3088.1|3073.1|3089|3074|3087.5|3072.5|0
1597046100000|2020-08-10 07:55:00|3088.5|3073.5|3085|3070|3089|3074|3085|3070|0
1597046400000|2020-08-10 08:00:00|3085.5|3070.5|3084.5|3069.5|3086.5|3071.5|3083|3068|0
1597046700000|2020-08-10 08:05:00|3084|3069|3084.4|3069.4|3084.5|3069.5|3083|3068|0
1597047000000|2020-08-10 08:10:00|3083.5|3068.5|3084|3069|3085|3070|3083|3068|0
1597047300000|2020-08-10 08:15:00|3083.5|3068.5|3081.5|3066.5|3084|3069|3081.1|3066.1|0
1597047600000|2020-08-10 08:20:00|3081|3066|3081|3066|3083.5|3068.5|3080.5|3065.5|0
1597047900000|2020-08-10 08:25:00|3080|3065|3075.5|3060.5|3080|3065|3075.5|3060.5|0
1597048200000|2020-08-10 08:30:00|3076.1|3061.1|3078.5|3063.5|3079|3064|3076|3061|0
1597048500000|2020-08-10 08:35:00|3079|3064|3077.5|3062.5|3079.5|3064.5|3076.5|3061.5|0
1597048800000|2020-08-10 08:40:00|3077.6|3062.6|3076.5|3061.5|3078.5|3063.5|3076.5|3061.5|0
1597049100000|2020-08-10 08:45:00|3077|3062|3077.5|3062.5|3079|3064|3077|3062|0
1597049400000|2020-08-10 08:50:00|3077|3062|3077|3062|3078|3063|3077|3062|0
1597049700000|2020-08-10 08:55:00|3076.5|3061.5|3075.5|3060.5|3076.5|3061.5|3074|3059|0
1597050000000|2020-08-10 09:00:00|3075|3060|3077.5|3062.5|3077.5|3062.5|3075|3060|0
1597050300000|2020-08-10 09:05:00|3076|3061|3083.5|3068.5|3083.5|3068.5|3076|3061|0
1597050600000|2020-08-10 09:10:00|3083|3068|3082.5|3067.5|3083.5|3068.5|3080.5|3065.5|0
1597050900000|2020-08-10 09:15:00|3083|3068|3083.5|3068.5|3085.5|3070.5|3083|3068|0
1597051200000|2020-08-10 09:20:00|3084.5|3069.5|3086.5|3071.5|3087|3072|3084.5|3069.5|0
1597051500000|2020-08-10 09:25:00|3086.9|3071.9|3086.4|3071.4|3087|3072|3085.4|3070.4|0
1597051800000|2020-08-10 09:30:00|3085.9|3070.9|3084.4|3069.4|3086.4|3071.4|3083.9|3068.9|0
1597052100000|2020-08-10 09:35:00|3083.9|3068.9|3078.9|3063.9|3083.9|3068.9|3078.9|3063.9|0
1597052400000|2020-08-10 09:40:00|3079.9|3064.9|3081.9|3066.9|3081.9|3066.9|3079.9|3064.9|0
1597052700000|2020-08-10 09:45:00|3082|3067|3080.9|3065.9|3083.4|3068.4|3080.9|3065.9|0
1597053000000|2020-08-10 09:50:00|3081|3066|3077.4|3062.4|3081.4|3066.4|3076.9|3061.9|0
1597053300000|2020-08-10 09:55:00|3077.9|3062.9|3076.4|3061.4|3078.4|3063.4|3074.9|3059.9|0
1597053600000|2020-08-10 10:00:00|3076.9|3061.9|3079.4|3064.4|3079.4|3064.4|3076.4|3061.4|0
1597053900000|2020-08-10 10:05:00|3079.9|3064.9|3079.4|3064.4|3079.9|3064.9|3079.4|3064.4|0
1597054200000|2020-08-10 10:10:00|3079.9|3064.9|3079.4|3064.4|3080.4|3065.4|3078.9|3063.9|0
1597054500000|2020-08-10 10:15:00|3079.9|3064.9|3080.4|3065.4|3080.9|3065.9|3079.9|3064.9|0
1597054800000|2020-08-10 10:20:00|3080.8|3065.8|3081.4|3066.4|3081.9|3066.9|3080.8|3065.8|0
1597055100000|2020-08-10 10:25:00|3081.9|3066.9|3080.9|3065.9|3081.9|3066.9|3080.9|3065.9|0
1597055400000|2020-08-10 10:30:00|3081.4|3066.4|3080.9|3065.9|3081.4|3066.4|3080.9|3065.9|0
1597055700000|2020-08-10 10:35:00|3081.9|3066.9|3081.4|3066.4|3081.9|3066.9|3080.9|3065.9|0
1597056000000|2020-08-10 10:40:00|3080.9|3065.9|3078.9|3063.9|3081.4|3066.4|3078.9|3063.9|0
1597056300000|2020-08-10 10:45:00|3079.4|3064.4|3079.4|3064.4|3079.4|3064.4|3078.4|3063.4|0
1597056600000|2020-08-10 10:50:00|3079.9|3064.9|3079.4|3064.4|3080.4|3065.4|3079.4|3064.4|0
1597056900000|2020-08-10 10:55:00|3079.9|3064.9|3079.4|3064.4|3079.9|3064.9|3079.4|3064.4|0
1597057200000|2020-08-10 11:00:00|3079.9|3064.9|3079.9|3064.9|3079.9|3064.9|3079.4|3064.4|0
1597057500000|2020-08-10 11:05:00|3079.8|3064.8|3078.9|3063.9|3079.8|3064.8|3078.9|3063.9|0
1597057800000|2020-08-10 11:10:00|3078.8|3063.8|3078.3|3063.3|3078.8|3063.8|3078.3|3063.3|0
1597058100000|2020-08-10 11:15:00|3077.8|3062.8|3077.8|3062.8|3078.3|3063.3|3077.8|3062.8|0
1597058400000|2020-08-10 11:20:00|3077.9|3062.9|3078.3|3063.3|3079.3|3064.3|3077.9|3062.9|0
1597058700000|2020-08-10 11:25:00|3078.4|3063.4|3078.3|3063.3|3079.8|3064.8|3078.3|3063.3|0
1597059000000|2020-08-10 11:30:00|3078.8|3063.8|3077.8|3062.8|3079.3|3064.3|3077.8|3062.8|0
1597059300000|2020-08-10 11:35:00|3076.8|3061.8|3076.8|3061.8|3077.8|3062.8|3076.3|3061.3|0
1597059600000|2020-08-10 11:40:00|3076.9|3061.9|3076.3|3061.3|3077.8|3062.8|3076.3|3061.3|0
1597059900000|2020-08-10 11:45:00|3076.8|3061.8|3076.3|3061.3|3077.3|3062.3|3075.8|3060.8|0
1597060200000|2020-08-10 11:50:00|3076.4|3061.4|3075.8|3060.8|3077.8|3062.8|3075.8|3060.8|0
1597060500000|2020-08-10 11:55:00|3076.3|3061.3|3076.8|3061.8|3077.8|3062.8|3075.8|3060.8|0
1597060800000|2020-08-10 12:00:00|3076.3|3061.3|3075.3|3060.3|3076.3|3061.3|3074.8|3059.8|0
1597061100000|2020-08-10 12:05:00|3075.4|3060.4|3075.3|3060.3|3075.8|3060.8|3075.3|3060.3|0
1597061400000|2020-08-10 12:10:00|3075.7|3060.7|3076.3|3061.3|3076.3|3061.3|3075.3|3060.3|0
1597061700000|2020-08-10 12:15:00|3075.8|3060.8|3075.8|3060.8|3076.8|3061.8|3075.4|3060.4|0
1597062000000|2020-08-10 12:20:00|3075.4|3060.4|3073.9|3058.9|3075.4|3060.4|3073.9|3058.9|0
1597062300000|2020-08-10 12:25:00|3074.9|3059.9|3074.9|3059.9|3074.9|3059.9|3074.9|3059.9|0
1597062600000|2020-08-10 12:30:00|3075.4|3060.4|3075.4|3060.4|3075.4|3060.4|3074.9|3059.9|0
1597062900000|2020-08-10 12:35:00|3074.9|3059.9|3079.8|3064.8|3080.7|3065.7|3074.9|3059.9|0
1597063200000|2020-08-10 12:40:00|3079.7|3064.7|3078.3|3063.3|3081.3|3066.3|3077.3|3062.3|0
1597066200000|2020-08-10 13:30:00|3086.2|3071.2|3094.5|3079.5|3099|3084|3079.3|3064.3|0
1597066500000|2020-08-10 13:35:00|3094.9|3079.9|3094.4|3079.4|3099|3084|3093|3078|0
1597066800000|2020-08-10 13:40:00|3094|3079|3100|3085|3101.5|3086.5|3093|3078|0
1597067100000|2020-08-10 13:45:00|3099.5|3084.5|3097.5|3082.5|3101.5|3086.5|3096|3081|0
1597067400000|2020-08-10 13:50:00|3098.5|3083.5|3097.5|3082.5|3104|3089|3097|3082|0
1597067700000|2020-08-10 13:55:00|3098|3083|3098.5|3083.5|3101|3086|3096|3081|0
1597068000000|2020-08-10 14:00:00|3099|3084|3106|3091|3106|3091|3097|3082|0
1597068300000|2020-08-10 14:05:00|3105|3090|3101.5|3086.5|3105|3090|3100|3085|0
1597068600000|2020-08-10 14:10:00|3101.4|3086.4|3105.9|3090.9|3106.5|3091.5|3100.9|3085.9|0
1597068900000|2020-08-10 14:15:00|3106|3091|3103.9|3088.9|3109|3094|3098.5|3083.5|0
1597069200000|2020-08-10 14:20:00|3102.5|3087.5|3102.5|3087.5|3104.9|3089.9|3099.5|3084.5|0
1597069500000|2020-08-10 14:25:00|3102.9|3087.9|3103|3088|3106.9|3091.9|3102.5|3087.5|0
1597069800000|2020-08-10 14:30:00|3102.9|3087.9|3098.9|3083.9|3103.9|3088.9|3097.5|3082.5|0
1597070100000|2020-08-10 14:35:00|3099|3084|3098.9|3083.9|3106.4|3091.4|3098.9|3083.9|0
1597070400000|2020-08-10 14:40:00|3099|3084|3104.9|3089.9|3105.4|3090.4|3099|3084|0
1597070700000|2020-08-10 14:45:00|3105|3090|3099.9|3084.9|3106.4|3091.4|3097.9|3082.9|0
1597071000000|2020-08-10 14:50:00|3099.4|3084.4|3098.6|3083.6|3102|3087|3098.4|3083.4|0
1597071300000|2020-08-10 14:55:00|3098|3083|3092|3077|3098|3083|3088|3073|0
1597071600000|2020-08-10 15:00:00|3091.5|3076.5|3096|3081|3097|3082|3090.5|3075.5|0
1597071900000|2020-08-10 15:05:00|3096.5|3081.5|3093|3078|3098.6|3083.6|3092|3077|0
1597072200000|2020-08-10 15:10:00|3093.5|3078.5|3095.5|3080.5|3097|3082|3092|3077|0
1597072500000|2020-08-10 15:15:00|3095|3080|3096.5|3081.5|3097|3082|3094|3079|0
1597072800000|2020-08-10 15:20:00|3096|3081|3093.5|3078.5|3096|3081|3093.5|3078.5|0
1597073100000|2020-08-10 15:25:00|3094|3079|3094|3079|3097|3082|3093.5|3078.5|0
1597073400000|2020-08-10 15:30:00|3094.5|3079.5|3090.5|3075.5|3096|3081|3089.1|3074.1|0
1597073700000|2020-08-10 15:35:00|3091|3076|3086.5|3071.5|3091.5|3076.5|3086|3071|0
1597074000000|2020-08-10 15:40:00|3087|3072|3087.5|3072.5|3088|3073|3086|3071|0
1597074300000|2020-08-10 15:45:00|3088|3073|3086|3071|3088|3073|3085|3070|0
1597074600000|2020-08-10 15:50:00|3086.1|3071.1|3085.9|3070.9|3087|3072|3084.9|3069.9|0
1597074900000|2020-08-10 15:55:00|3084.9|3069.9|3082.9|3067.9|3084.9|3069.9|3082.9|3067.9|0
1597075200000|2020-08-10 16:00:00|3083|3068|3087.4|3072.4|3087.9|3072.9|3082.9|3067.9|0
1597075500000|2020-08-10 16:05:00|3086.9|3071.9|3082.9|3067.9|3088.9|3073.9|3082.9|3067.9|0
1597075800000|2020-08-10 16:10:00|3083|3068|3083.9|3068.9|3084.5|3069.5|3082.9|3067.9|0
1597076100000|2020-08-10 16:15:00|3084|3069|3083.9|3068.9|3086.9|3071.9|3083.9|3068.9|0
1597076400000|2020-08-10 16:20:00|3084.4|3069.4|3080.4|3065.4|3084.9|3069.9|3078.9|3063.9|0
1597076700000|2020-08-10 16:25:00|3080.5|3065.5|3078.4|3063.4|3082.4|3067.4|3078.4|3063.4|0
1597077000000|2020-08-10 16:30:00|3078.9|3063.9|3082|3067|3083.9|3068.9|3078.4|3063.4|0
1597077300000|2020-08-10 16:35:00|3082.5|3067.5|3082.3|3067.3|3083.4|3068.4|3082|3067|0
1597077600000|2020-08-10 16:40:00|3082.8|3067.8|3081.8|3066.8|3083.8|3068.8|3081.3|3066.3|0
1597077900000|2020-08-10 16:45:00|3082.3|3067.3|3085.3|3070.3|3085.8|3070.8|3080.8|3065.8|3
1597078200000|2020-08-10 16:50:00|3085.8|3070.8|3085.8|3070.8|3086.8|3071.8|3084.8|3069.8|0
1597078500000|2020-08-10 16:55:00|3086.8|3071.8|3086.8|3071.8|3086.8|3071.8|3086.3|3071.3|0
1597078800000|2020-08-10 17:00:00|3086.7|3071.7|3091.3|3076.3|3091.3|3076.3|3085.8|3070.8|0
1597079100000|2020-08-10 17:05:00|3091.8|3076.8|3090.8|3075.8|3091.8|3076.8|3089.8|3074.8|0
1597079400000|2020-08-10 17:10:00|3091.2|3076.2|3090.8|3075.8|3091.3|3076.3|3089.8|3074.8|0
1597079700000|2020-08-10 17:15:00|3091.3|3076.3|3091.8|3076.8|3091.8|3076.8|3090.8|3075.8|0
1597080000000|2020-08-10 17:20:00|3091.7|3076.7|3089.7|3074.7|3094.8|3079.8|3088.8|3073.8|0
1597080300000|2020-08-10 17:25:00|3088.7|3073.7|3088.2|3073.2|3090.7|3075.7|3087.8|3072.8|0
1597080600000|2020-08-10 17:30:00|3088.7|3073.7|3089.2|3074.2|3089.2|3074.2|3087.7|3072.7|0
1597080900000|2020-08-10 17:35:00|3089.7|3074.7|3091.2|3076.2|3091.7|3076.7|3089.2|3074.2|0
1597081200000|2020-08-10 17:40:00|3090.7|3075.7|3090.1|3075.1|3091.2|3076.2|3089.6|3074.6|0
1597081500000|2020-08-10 17:45:00|3090.6|3075.6|3091.2|3081.2|3091.2|3081.2|3088.7|3075.6|1
1597081800000|2020-08-10 17:50:00|3091.7|3081.7|3092.7|3082.7|3095.7|3084.2|3091.7|3080.7|1
1597082100000|2020-08-10 17:55:00|3092.6|3082.6|3086.2|3076.2|3092.6|3082.6|3085.2|3072.7|0
1597082400000|2020-08-10 18:00:00|3086.7|3076.7|3082.6|3072.6|3088.2|3078.2|3082.6|3072.6|5
1597082700000|2020-08-10 18:05:00|3082.7|3072.7|3085.7|3075.7|3086.2|3076.2|3081.7|3071.7|0
1597083000000|2020-08-10 18:10:00|3086.6|3076.6|3084.3|3069.3|3086.7|3077|3081.4|3066.4|21
1597083300000|2020-08-10 18:15:00|3084.8|3069.8|3089.2|3074.2|3093.7|3078.7|3084.3|3069.3|0
1597104000000|2020-08-11 00:00:00|3082.4|3067.4|3093.4|3078.4|3093.4|3078.4|3082.4|3067.4|0
1597104300000|2020-08-11 00:05:00|3094.9|3079.9|3090.9|3075.9|3094.9|3079.9|3089.9|3074.9|0
1597104600000|2020-08-11 00:10:00|3090.8|3075.8|3090.9|3075.9|3090.9|3075.9|3089.4|3074.4|0
1597104900000|2020-08-11 00:15:00|3091.4|3076.4|3093.9|3078.9|3094.9|3079.9|3089.4|3074.4|0
1597105200000|2020-08-11 00:20:00|3093.8|3078.8|3089.9|3074.9|3093.8|3078.8|3089.9|3074.9|0
1597105500000|2020-08-11 00:25:00|3089.8|3074.8|3089.9|3074.9|3089.9|3074.9|3087.9|3072.9|0
1597105800000|2020-08-11 00:30:00|3089.4|3074.4|3091.4|3076.4|3091.4|3076.4|3089.4|3074.4|0
1597106100000|2020-08-11 00:35:00|3090.9|3075.9|3090.9|3075.9|3091.9|3076.9|3090.4|3075.4|0
1597106400000|2020-08-11 00:40:00|3091.4|3076.4|3090.8|3075.8|3091.4|3076.4|3090.8|3075.8|0
1597106700000|2020-08-11 00:45:00|3090.3|3075.3|3094.8|3079.8|3094.8|3079.8|3090.3|3075.3|0
1597107000000|2020-08-11 00:50:00|3094.3|3079.3|3093.8|3078.8|3094.8|3079.8|3091.8|3076.8|0
1597107300000|2020-08-11 00:55:00|3093.3|3078.3|3093.3|3078.3|3093.3|3078.3|3092.8|3077.8|0
1597107600000|2020-08-11 01:00:00|3093.8|3078.8|3093.8|3078.8|3094.8|3079.8|3090.8|3075.8|0
1597107900000|2020-08-11 01:05:00|3093.9|3078.9|3091.8|3076.8|3095.8|3080.8|3090.8|3075.8|0
1597108200000|2020-08-11 01:10:00|3092.8|3077.8|3090.8|3075.8|3092.8|3077.8|3090.3|3075.3|0
1597108500000|2020-08-11 01:15:00|3090.9|3075.9|3090.8|3075.8|3093.8|3078.8|3090.3|3075.3|0
1597108800000|2020-08-11 01:20:00|3090.9|3075.9|3091.8|3076.8|3092.3|3077.3|3090.9|3075.9|0
1597109100000|2020-08-11 01:25:00|3091.3|3076.3|3092.3|3077.3|3093.3|3078.3|3091.3|3076.3|0
1597109400000|2020-08-11 01:30:00|3092.8|3077.8|3092.8|3077.8|3093.8|3078.8|3091.8|3076.8|0
1597109700000|2020-08-11 01:35:00|3093.3|3078.3|3094.8|3079.8|3096.3|3081.3|3093.3|3078.3|0
1597110000000|2020-08-11 01:40:00|3095.8|3080.8|3096.2|3081.2|3096.3|3081.3|3095.8|3080.8|0
1597110300000|2020-08-11 01:45:00|3096.3|3081.3|3096.3|3081.3|3096.3|3081.3|3095.7|3080.7|0
1597110600000|2020-08-11 01:50:00|3096.9|3081.9|3096.8|3081.8|3098.3|3083.3|3096.7|3081.7|0
1597110900000|2020-08-11 01:55:00|3097.8|3082.8|3092.8|3077.8|3098.8|3083.8|3091.8|3076.8|0
1597111200000|2020-08-11 02:00:00|3092.3|3077.3|3094.8|3079.8|3095.8|3080.8|3091.8|3076.8|0
1597111500000|2020-08-11 02:05:00|3094.7|3079.7|3095.3|3080.3|3095.3|3080.3|3093.8|3078.8|0
1597111800000|2020-08-11 02:10:00|3096.8|3081.8|3098.8|3083.8|3098.8|3083.8|3095.8|3080.8|0
1597112100000|2020-08-11 02:15:00|3099.8|3084.8|3100.8|3085.8|3100.8|3085.8|3098.8|3083.8|0
1597112400000|2020-08-11 02:20:00|3101.3|3086.3|3101.7|3086.7|3102.8|3087.8|3100.8|3085.8|0
1597112700000|2020-08-11 02:25:00|3101.2|3086.2|3099.7|3084.7|3101.2|3086.2|3099.2|3084.2|0
1597113000000|2020-08-11 02:30:00|3098.8|3083.8|3102.7|3087.7|3102.7|3087.7|3098.2|3083.2|0
1597113300000|2020-08-11 02:35:00|3102.2|3087.2|3100.7|3085.7|3104.2|3089.2|3100.2|3085.2|0
1597113600000|2020-08-11 02:40:00|3099.7|3084.7|3099.7|3084.7|3100.2|3085.2|3097.7|3082.7|0
1597113900000|2020-08-11 02:45:00|3099.2|3084.2|3100.7|3085.7|3100.7|3085.7|3098.7|3083.7|0
1597114200000|2020-08-11 02:50:00|3101.2|3086.2|3100.7|3085.7|3101.7|3086.7|3100.2|3085.2|0
1597114500000|2020-08-11 02:55:00|3100.2|3085.2|3102.7|3087.7|3103.7|3088.7|3100.2|3085.2|0
1597114800000|2020-08-11 03:00:00|3103.2|3088.2|3104.7|3089.7|3104.7|3089.7|3102.2|3087.2|0
1597115100000|2020-08-11 03:05:00|3104.2|3089.2|3100.2|3085.2|3104.2|3089.2|3099.7|3084.7|0
1597115400000|2020-08-11 03:10:00|3099.7|3084.7|3098.7|3083.7|3100.7|3085.7|3097.7|3082.7|0
1597115700000|2020-08-11 03:15:00|3098.2|3083.2|3096.7|3081.7|3099.7|3084.7|3095.7|3080.7|0
1597116000000|2020-08-11 03:20:00|3096.2|3081.2|3097.7|3082.7|3097.7|3082.7|3096.2|3081.2|0
1597116300000|2020-08-11 03:25:00|3098.2|3083.2|3097.7|3082.7|3098.7|3083.7|3097.7|3082.7|0
1597116900000|2020-08-11 03:35:00|3098.7|3083.7|3098.7|3083.7|3098.7|3083.7|3098.7|3083.7|0
1597117200000|2020-08-11 03:40:00|3097.7|3082.7|3099.7|3084.7|3099.7|3084.7|3097.7|3082.7|0
1597117500000|2020-08-11 03:45:00|3098.7|3083.7|3099.7|3084.7|3100.2|3085.2|3098.7|3083.7|0
1597117800000|2020-08-11 03:50:00|3100.2|3085.2|3100.7|3085.7|3101.7|3086.7|3099.2|3084.2|0
1597118100000|2020-08-11 03:55:00|3100.6|3085.6|3098.6|3083.6|3100.6|3085.6|3098.6|3083.6|0
1597118400000|2020-08-11 04:00:00|3099.1|3084.1|3097.1|3082.1|3099.6|3084.6|3097.1|3082.1|0
1597118700000|2020-08-11 04:05:00|3097.2|3082.2|3096.6|3081.6|3097.6|3082.6|3096.1|3081.1|0
1597119000000|2020-08-11 04:10:00|3096.1|3081.1|3096.1|3081.1|3096.6|3081.6|3096.1|3081.1|0
1597119300000|2020-08-11 04:15:00|3095.6|3080.6|3096.1|3081.1|3096.1|3081.1|3095.6|3080.6|0
1597119600000|2020-08-11 04:20:00|3095.6|3080.6|3095.1|3080.1|3095.6|3080.6|3095.1|3080.1|0
1597119900000|2020-08-11 04:25:00|3095.6|3080.6|3096.6|3081.6|3096.6|3081.6|3095.1|3080.1|0
1597120200000|2020-08-11 04:30:00|3095.6|3080.6|3094.6|3079.6|3095.6|3080.6|3094.6|3079.6|0
1597120500000|2020-08-11 04:35:00|3094.7|3079.7|3093.1|3078.1|3094.7|3079.7|3092.1|3077.1|0
1597120800000|2020-08-11 04:40:00|3093.6|3078.6|3093.6|3078.6|3093.6|3078.6|3093.1|3078.1|0
1597121100000|2020-08-11 04:45:00|3093.1|3078.1|3093.6|3078.6|3094.1|3079.1|3093.1|3078.1|0
1597121400000|2020-08-11 04:50:00|3094.1|3079.1|3093.1|3078.1|3094.1|3079.1|3092.6|3077.6|0
1597121700000|2020-08-11 04:55:00|3092.6|3077.6|3092.6|3077.6|3092.6|3077.6|3092.6|3077.6|0
1597122000000|2020-08-11 05:00:00|3093.1|3078.1|3093.6|3078.6|3094.1|3079.1|3093.1|3078.1|0
1597122300000|2020-08-11 05:05:00|3094.1|3079.1|3095.1|3080.1|3096.6|3081.6|3094.1|3079.1|0
1597122600000|2020-08-11 05:10:00|3096.1|3081.1|3096.1|3081.1|3096.1|3081.1|3095.6|3080.6|0
1597122900000|2020-08-11 05:15:00|3095.6|3080.6|3096.6|3081.6|3096.6|3081.6|3095.6|3080.6|0
1597123200000|2020-08-11 05:20:00|3097.6|3082.6|3097.1|3082.1|3097.6|3082.6|3096.1|3081.1|0
1597123500000|2020-08-11 05:25:00|3096.6|3081.6|3094.6|3079.6|3096.6|3081.6|3094.1|3079.1|0
1597123800000|2020-08-11 05:30:00|3095.1|3080.1|3095.5|3080.5|3095.5|3080.5|3094.1|3079.1|0
1597124100000|2020-08-11 05:35:00|3095|3080|3091.5|3076.5|3095|3080|3091|3076|0
1597124400000|2020-08-11 05:40:00|3091|3076|3091.1|3076.1|3091.5|3076.5|3090|3075|0
1597124700000|2020-08-11 05:45:00|3090.6|3075.6|3090|3075|3091.1|3076.1|3084.6|3069.6|0
1597125000000|2020-08-11 05:50:00|3089.5|3074.5|3088.5|3073.5|3089.5|3074.5|3087|3072|0
1597125300000|2020-08-11 05:55:00|3089|3074|3090.1|3075.1|3091.5|3076.5|3088.5|3073.5|0
1597125600000|2020-08-11 06:00:00|3090.6|3075.6|3094.5|3079.5|3095.5|3080.5|3090.6|3075.6|0
1597125900000|2020-08-11 06:05:00|3094|3079|3087.5|3072.5|3094|3079|3087.5|3072.5|0
1597126200000|2020-08-11 06:10:00|3088|3073|3086|3071|3089|3074|3085.5|3070.5|0
1597126500000|2020-08-11 06:15:00|3085.5|3070.5|3084.5|3069.5|3085.5|3070.5|3084|3069|0
1597126800000|2020-08-11 06:20:00|3084|3069|3080.5|3065.5|3085.5|3070.5|3078.5|3063.5|0
1597127100000|2020-08-11 06:25:00|3080|3065|3075.5|3060.5|3080.5|3065.5|3075.5|3060.5|0
1597127400000|2020-08-11 06:30:00|3075.4|3060.4|3075.5|3060.5|3078.5|3063.5|3073.5|3058.5|0
1597127700000|2020-08-11 06:35:00|3075|3060|3074.5|3059.5|3076.5|3061.5|3073|3058|0
1597128000000|2020-08-11 06:40:00|3075|3060|3077.5|3062.5|3078.4|3063.4|3075|3060|0
1597128300000|2020-08-11 06:45:00|3077.4|3062.4|3082.5|3067.5|3082.5|3067.5|3076.5|3061.5|0
1597128600000|2020-08-11 06:50:00|3082.4|3067.4|3081.5|3066.5|3082.5|3067.5|3079.5|3064.5|0
1597128900000|2020-08-11 06:55:00|3082.5|3067.5|3081.5|3066.5|3083|3068|3080.5|3065.5|0
1597129200000|2020-08-11 07:00:00|3082|3067|3081|3066|3082.4|3067.4|3080|3065|0
1597129500000|2020-08-11 07:05:00|3080.5|3065.5|3076.5|3061.5|3080.5|3065.5|3076.5|3061.5|0
1597129800000|2020-08-11 07:10:00|3077|3062|3081.4|3066.4|3081.4|3066.4|3077|3062|0
1597130100000|2020-08-11 07:15:00|3081.9|3066.9|3080.4|3065.4|3082.4|3067.4|3080.4|3065.4|0
1597130400000|2020-08-11 07:20:00|3080.5|3065.5|3081.4|3066.4|3083.4|3068.4|3080.5|3065.5|0
1597130700000|2020-08-11 07:25:00|3080.9|3065.9|3082.9|3067.9|3082.9|3067.9|3080.4|3065.4|0
1597131000000|2020-08-11 07:30:00|3082.4|3067.4|3082.4|3067.4|3084.4|3069.4|3081.9|3066.9|0
1597131300000|2020-08-11 07:35:00|3082.9|3067.9|3080.9|3065.9|3082.9|3067.9|3080.9|3065.9|0
1597131600000|2020-08-11 07:40:00|3081.4|3066.4|3082.4|3067.4|3082.4|3067.4|3080.9|3065.9|0
1597131900000|2020-08-11 07:45:00|3081.9|3066.9|3080.9|3065.9|3082.4|3067.4|3080.4|3065.4|0
1597132200000|2020-08-11 07:50:00|3080.4|3065.4|3080.9|3065.9|3081.9|3066.9|3080.4|3065.4|0
1597132500000|2020-08-11 07:55:00|3081.4|3066.4|3083.4|3068.4|3083.4|3068.4|3081.4|3066.4|0
1597132800000|2020-08-11 08:00:00|3083.5|3068.5|3082.4|3067.4|3084.4|3069.4|3081.9|3066.9|0
1597133100000|2020-08-11 08:05:00|3081.4|3066.4|3078.4|3063.4|3081.4|3066.4|3077.9|3062.9|0
1597133400000|2020-08-11 08:10:00|3077.9|3062.9|3079.4|3064.4|3079.4|3064.4|3075.9|3060.9|0
1597133700000|2020-08-11 08:15:00|3080.4|3065.4|3078.4|3063.4|3080.4|3065.4|3077.9|3062.9|0
1597134000000|2020-08-11 08:20:00|3078.9|3063.9|3077.4|3062.4|3079.9|3064.9|3077.4|3062.4|0
1597134300000|2020-08-11 08:25:00|3077.9|3062.9|3077.4|3062.4|3077.9|3062.9|3074.4|3059.4|0
1597134600000|2020-08-11 08:30:00|3078.4|3063.4|3079.4|3064.4|3079.4|3064.4|3077.4|3062.4|0
1597134900000|2020-08-11 08:35:00|3078.9|3063.9|3078.9|3063.9|3079.4|3064.4|3078.9|3063.9|0
1597135200000|2020-08-11 08:40:00|3079.3|3064.3|3077.4|3062.4|3080.4|3065.4|3077.4|3062.4|0
1597135500000|2020-08-11 08:45:00|3076.9|3061.9|3076.3|3061.3|3078.4|3063.4|3074.4|3059.4|0
1597135800000|2020-08-11 08:50:00|3075.8|3060.8|3079.8|3064.8|3079.9|3064.9|3075.8|3060.8|0
1597136100000|2020-08-11 08:55:00|3079.9|3064.9|3078.8|3063.8|3081.8|3066.8|3078.8|3063.8|0
1597136400000|2020-08-11 09:00:00|3078.3|3063.3|3083.3|3068.3|3083.3|3068.3|3077.3|3062.3|0
1597136700000|2020-08-11 09:05:00|3082.8|3067.8|3080.3|3065.3|3083.8|3068.8|3080.3|3065.3|0
1597137000000|2020-08-11 09:10:00|3079.8|3064.8|3082.3|3067.3|3082.8|3067.8|3079.3|3064.3|0
1597137300000|2020-08-11 09:15:00|3081.8|3066.8|3082.9|3067.9|3084.3|3069.3|3081.8|3066.8|0
1597137600000|2020-08-11 09:20:00|3083.3|3068.3|3081.8|3066.8|3083.3|3068.3|3080.9|3065.9|0
1597137900000|2020-08-11 09:25:00|3081.3|3066.3|3080.3|3065.3|3082.4|3067.4|3080.3|3065.3|0
1597138200000|2020-08-11 09:30:00|3080.8|3065.8|3082.3|3067.3|3082.3|3067.3|3079.3|3064.3|0
1597138500000|2020-08-11 09:35:00|3081.8|3066.8|3079.8|3064.8|3082.3|3067.3|3079.8|3064.8|0
1597138800000|2020-08-11 09:40:00|3078.8|3063.8|3073.8|3058.8|3079.3|3064.3|3073.8|3058.8|0
1597139100000|2020-08-11 09:45:00|3072.8|3057.8|3068.7|3053.7|3072.8|3057.8|3068.7|3053.7|0
1597139400000|2020-08-11 09:50:00|3068.8|3053.8|3070.8|3055.8|3070.8|3055.8|3067.9|3052.9|0
1597139700000|2020-08-11 09:55:00|3071.3|3056.3|3070.3|3055.3|3072.8|3057.8|3070.3|3055.3|0
1597140000000|2020-08-11 10:00:00|3068.8|3053.8|3062.8|3047.8|3069.8|3054.8|3062.8|3047.8|0
1597140300000|2020-08-11 10:05:00|3063.3|3048.3|3062.8|3047.8|3064.8|3049.8|3062.8|3047.8|0
1597140600000|2020-08-11 10:10:00|3062.3|3047.3|3068.3|3053.3|3068.3|3053.3|3060.3|3045.3|0
1597140900000|2020-08-11 10:15:00|3067.8|3052.8|3067.3|3052.3|3068.3|3053.3|3065.8|3050.8|0
1597141200000|2020-08-11 10:20:00|3068.7|3053.7|3069.8|3054.8|3069.8|3054.8|3068.7|3053.7|0
1597141500000|2020-08-11 10:25:00|3069.3|3054.3|3069.8|3054.8|3069.8|3054.8|3067.7|3052.7|0
1597141800000|2020-08-11 10:30:00|3070.2|3055.2|3067.2|3052.2|3071.2|3056.2|3066.7|3051.7|0
1597142100000|2020-08-11 10:35:00|3067.3|3052.3|3067.2|3052.2|3068.2|3053.2|3066.8|3051.8|0
1597142400000|2020-08-11 10:40:00|3067.3|3052.3|3067.2|3052.2|3067.7|3052.7|3067.2|3052.2|0
1597142700000|2020-08-11 10:45:00|3067.7|3052.7|3067.7|3052.7|3067.7|3052.7|3067.7|3052.7|0
1597143000000|2020-08-11 10:50:00|3066.8|3051.8|3066.7|3051.7|3067.2|3052.2|3066.7|3051.7|0
1597143300000|2020-08-11 10:55:00|3066.8|3051.8|3067.7|3052.7|3067.7|3052.7|3066.7|3051.7|0
1597143600000|2020-08-11 11:00:00|3068.7|3053.7|3067.2|3052.2|3068.7|3053.7|3066.7|3051.7|0
1597143900000|2020-08-11 11:05:00|3067.7|3052.7|3067.2|3052.2|3068.7|3053.7|3066.7|3051.7|0
1597144200000|2020-08-11 11:10:00|3067.7|3052.7|3071.2|3056.2|3073.2|3058.2|3067.7|3052.7|0
1597144500000|2020-08-11 11:15:00|3072.2|3057.2|3071.2|3056.2|3072.2|3057.2|3070.2|3055.2|0
1597144800000|2020-08-11 11:20:00|3070.7|3055.7|3071.2|3056.2|3072.7|3057.7|3070.7|3055.7|0
1597145100000|2020-08-11 11:25:00|3071.7|3056.7|3071.2|3056.2|3072.2|3057.2|3070.7|3055.7|0
1597145400000|2020-08-11 11:30:00|3070.7|3055.7|3073.6|3058.6|3074.6|3059.6|3070.7|3055.7|0
1597145700000|2020-08-11 11:35:00|3073.1|3058.1|3072.6|3057.6|3073.1|3058.1|3072.1|3057.1|0
1597146000000|2020-08-11 11:40:00|3072.1|3057.1|3070.6|3055.6|3072.6|3057.6|3070.6|3055.6|0
1597146300000|2020-08-11 11:45:00|3071.1|3056.1|3070.1|3055.1|3071.1|3056.1|3069.7|3054.7|0
1597146600000|2020-08-11 11:50:00|3069.7|3054.7|3070.1|3055.1|3071.1|3056.1|3069.7|3054.7|0
1597146900000|2020-08-11 11:55:00|3070.2|3055.2|3068.6|3053.6|3070.6|3055.6|3068.1|3053.1|0
1597147200000|2020-08-11 12:00:00|3069.1|3054.1|3069.1|3054.1|3069.6|3054.6|3067.6|3052.6|0
1597147500000|2020-08-11 12:05:00|3069.6|3054.6|3070.1|3055.1|3070.6|3055.6|3069.6|3054.6|0
1597147800000|2020-08-11 12:10:00|3070.6|3055.6|3070.6|3055.6|3070.6|3055.6|3068.6|3053.6|0
1597148100000|2020-08-11 12:15:00|3070.1|3055.1|3073.1|3058.1|3074.1|3059.1|3070.1|3055.1|0
1597148400000|2020-08-11 12:20:00|3073.6|3058.6|3073.1|3058.1|3073.6|3058.6|3072.1|3057.1|0
1597148700000|2020-08-11 12:25:00|3072.6|3057.6|3071.1|3056.1|3073.1|3058.1|3070.1|3055.1|0
1597149000000|2020-08-11 12:30:00|3071|3056|3069.1|3054.1|3071.1|3056.1|3068.1|3053.1|0
1597149300000|2020-08-11 12:35:00|3069.6|3054.6|3073.1|3058.1|3073.1|3058.1|3068.6|3053.6|0
1597149600000|2020-08-11 12:40:00|3072.6|3057.6|3072.1|3057.1|3074.6|3059.6|3069.1|3054.1|0
1597152600000|2020-08-11 13:30:00|3074.5|3059.5|3077|3062|3081.5|3066.5|3072.5|3057.5|0
1597152900000|2020-08-11 13:35:00|3077.5|3062.5|3087|3072|3087.5|3072.5|3077|3062|0
1597153200000|2020-08-11 13:40:00|3086.5|3071.5|3090.5|3075.5|3090.5|3075.5|3085.5|3070.5|0
1597153500000|2020-08-11 13:45:00|3091.5|3076.5|3089|3074|3093|3078|3086|3071|0
1597153800000|2020-08-11 13:50:00|3088.5|3073.5|3091|3076|3091|3076|3083.5|3068.5|0
1597154100000|2020-08-11 13:55:00|3090.5|3075.5|3082.5|3067.5|3090.5|3075.5|3081|3066|0
1597154400000|2020-08-11 14:00:00|3082|3067|3077|3062|3082|3067|3075.5|3060.5|0
1597154700000|2020-08-11 14:05:00|3077.5|3062.5|3079|3064|3080|3065|3076|3061|0
1597155000000|2020-08-11 14:10:00|3079.5|3064.5|3078.5|3063.5|3081.5|3066.5|3078.5|3063.5|0
1597155300000|2020-08-11 14:15:00|3077.5|3062.5|3078.5|3063.5|3082.5|3067.5|3076.5|3061.5|0
1597155600000|2020-08-11 14:20:00|3079|3064|3081.5|3066.5|3083|3068|3078|3063|0
1597155900000|2020-08-11 14:25:00|3082.5|3067.5|3080|3065|3082.5|3067.5|3074.5|3059.5|0
1597156200000|2020-08-11 14:30:00|3080.5|3065.5|3079.5|3064.5|3080.5|3065.5|3076.5|3061.5|0
1597156500000|2020-08-11 14:35:00|3080|3065|3081|3066|3083.5|3068.5|3079.5|3064.5|0
1597156800000|2020-08-11 14:40:00|3081.5|3066.5|3076.5|3061.5|3081.5|3066.5|3075.9|3060.9|0
1597157100000|2020-08-11 14:45:00|3076.9|3061.9|3077.4|3062.4|3078.4|3063.4|3074.9|3059.9|0
1597157400000|2020-08-11 14:50:00|3076.9|3061.9|3073.5|3058.5|3077.9|3062.9|3072.9|3057.9|0
1597157700000|2020-08-11 14:55:00|3074.4|3059.4|3072.4|3057.4|3077.4|3062.4|3072.4|3057.4|0
1597158000000|2020-08-11 15:00:00|3072.9|3057.9|3074.9|3059.9|3078.4|3063.4|3072.9|3057.9|0
1597158300000|2020-08-11 15:05:00|3075.4|3060.4|3072.4|3057.4|3075.4|3060.4|3071.4|3056.4|0
1597158600000|2020-08-11 15:10:00|3071.9|3056.9|3073.4|3058.4|3075.4|3060.4|3071.4|3056.4|0
1597158900000|2020-08-11 15:15:00|3073.5|3058.5|3078.9|3063.9|3079.4|3064.4|3073.4|3058.4|0
1597159200000|2020-08-11 15:20:00|3078.4|3063.4|3076.4|3061.4|3078.9|3063.9|3075.4|3060.4|0
1597159500000|2020-08-11 15:25:00|3076.9|3061.9|3078.4|3063.4|3078.4|3063.4|3076.4|3061.4|0
1597159800000|2020-08-11 15:30:00|3077.4|3062.4|3075.4|3060.4|3077.9|3062.9|3075.4|3060.4|0
1597160100000|2020-08-11 15:35:00|3076.4|3061.4|3076.4|3061.4|3077.9|3062.9|3075.9|3060.9|0
1597160400000|2020-08-11 15:40:00|3075.9|3060.9|3080.4|3065.4|3080.4|3065.4|3075.9|3060.9|0
1597160700000|2020-08-11 15:45:00|3079.4|3064.4|3079.3|3064.3|3079.9|3064.9|3078.3|3063.3|0
1597161000000|2020-08-11 15:50:00|3078.9|3063.9|3078.4|3063.4|3080.4|3065.4|3077.9|3062.9|0
1597161300000|2020-08-11 15:55:00|3078.9|3063.9|3079.9|3064.9|3080.4|3065.4|3078.4|3063.4|0
1597161600000|2020-08-11 16:00:00|3080.4|3065.4|3076.4|3061.4|3081.9|3066.9|3076.4|3061.4|0
1597161900000|2020-08-11 16:05:00|3075.4|3060.4|3076.9|3061.9|3078.4|3063.4|3075.4|3060.4|0
1597162200000|2020-08-11 16:10:00|3077.4|3062.4|3077.4|3062.4|3078.4|3063.4|3075.9|3060.9|0
1597162500000|2020-08-11 16:15:00|3076.4|3061.4|3071.3|3056.3|3076.9|3061.9|3071.3|3056.3|0
1597162800000|2020-08-11 16:20:00|3070.3|3055.3|3068.8|3053.8|3070.8|3055.8|3068.3|3053.3|0
1597163100000|2020-08-11 16:25:00|3068.3|3053.3|3071.8|3056.8|3071.8|3056.8|3068.3|3053.3|0
1597163400000|2020-08-11 16:30:00|3071.3|3056.3|3072.4|3057.4|3072.4|3057.4|3071.3|3056.3|0
1597163700000|2020-08-11 16:35:00|3073.3|3058.3|3073.3|3058.3|3073.8|3058.8|3072.8|3057.8|0
1597164000000|2020-08-11 16:40:00|3073.8|3058.8|3072.4|3057.4|3074.3|3059.3|3072.3|3057.3|0
1597164300000|2020-08-11 16:45:00|3072.8|3057.8|3072.8|3057.8|3073.3|3058.3|3070.8|3055.8|0
1597164600000|2020-08-11 16:50:00|3072.9|3057.9|3072.3|3057.3|3074.3|3059.3|3072.3|3057.3|0
1597164900000|2020-08-11 16:55:00|3072.8|3057.8|3072.3|3057.3|3073.8|3058.8|3072.3|3057.3|0
1597165200000|2020-08-11 17:00:00|3072.8|3057.8|3072.3|3057.3|3073.3|3058.3|3072.3|3057.3|0
1597165500000|2020-08-11 17:05:00|3072.8|3057.8|3072.3|3057.3|3073.3|3058.3|3072.3|3057.3|0
1597165800000|2020-08-11 17:10:00|3071.3|3056.3|3066.8|3051.8|3071.3|3056.3|3065.3|3050.3|0
1597166100000|2020-08-11 17:15:00|3067.3|3052.3|3067.3|3052.3|3067.3|3052.3|3065.8|3050.8|1
1597166400000|2020-08-11 17:20:00|3067.8|3052.8|3069.8|3054.8|3070.8|3055.8|3067.3|3052.3|0
1597166700000|2020-08-11 17:25:00|3069.7|3054.7|3072.8|3057.8|3073.3|3058.3|3067.3|3052.3|0
1597167000000|2020-08-11 17:30:00|3072.3|3057.3|3070.8|3055.8|3072.8|3057.8|3070.3|3055.3|0
1597167300000|2020-08-11 17:35:00|3070.3|3055.3|3069.3|3054.3|3070.8|3060.3|3066.3|3054.3|10
1597167600000|2020-08-11 17:40:00|3068.8|3053.8|3068.8|3053.8|3068.8|3053.8|3067.3|3052.3|0
1597167900000|2020-08-11 17:45:00|3068.3|3053.3|3069.3|3054.3|3069.3|3054.3|3065.3|3050.3|0
1597168200000|2020-08-11 17:50:00|3068.8|3053.8|3067.8|3052.8|3069.3|3054.3|3066.8|3051.8|0
1597168500000|2020-08-11 17:55:00|3067.3|3052.3|3069.8|3054.8|3070.3|3055.3|3066.3|3051.3|0
1597168800000|2020-08-11 18:00:00|3070.3|3055.3|3070.2|3055.2|3072.7|3057.7|3068.7|3053.7|10
1597169100000|2020-08-11 18:05:00|3070.7|3055.7|3071.2|3056.2|3071.7|3056.7|3068.2|3053.2|0
1597169400000|2020-08-11 18:10:00|3071.7|3056.7|3073.1|3058.1|3074.1|3059.1|3067.1|3052.1|1
1597169700000|2020-08-11 18:15:00|3074.1|3059.1|3076.1|3061.1|3077.2|3062.2|3072.6|3057.6|0
1597190400000|2020-08-12 00:00:00|3070.8|3055.8|3068.3|3053.3|3072.3|3057.3|3068.3|3053.3|0
1597190700000|2020-08-12 00:05:00|3067.3|3052.3|3068.8|3053.8|3069.3|3054.3|3066.8|3051.8|0
1597191000000|2020-08-12 00:10:00|3069.3|3054.3|3068.3|3053.3|3069.3|3054.3|3067.3|3052.3|0
1597191300000|2020-08-12 00:15:00|3068.8|3053.8|3069.8|3054.8|3070.3|3055.3|3067.3|3052.3|0
1597191600000|2020-08-12 00:20:00|3069.3|3054.3|3069.3|3054.3|3070.3|3055.3|3068.8|3053.8|0
1597191900000|2020-08-12 00:25:00|3069.8|3054.8|3066.8|3051.8|3069.8|3054.8|3066.8|3051.8|0
1597192200000|2020-08-12 00:30:00|3066.3|3051.3|3066.3|3051.3|3067.3|3052.3|3064.8|3049.8|0
1597192500000|2020-08-12 00:35:00|3066.2|3051.2|3062.3|3047.3|3066.2|3051.2|3061.8|3046.8|0
1597192800000|2020-08-12 00:40:00|3061.8|3046.8|3063.3|3048.3|3064.3|3049.3|3061.8|3046.8|0
1597193100000|2020-08-12 00:45:00|3063.8|3048.8|3063.3|3048.3|3063.8|3048.8|3063.3|3048.3|0
1597193400000|2020-08-12 00:50:00|3063.8|3048.8|3062.8|3047.8|3064.2|3049.2|3062.8|3047.8|0
1597193700000|2020-08-12 00:55:00|3062.7|3047.7|3063.3|3048.3|3063.3|3048.3|3061.8|3046.8|0
1597194000000|2020-08-12 01:00:00|3062.7|3047.7|3060.8|3045.8|3062.7|3047.7|3060.8|3045.8|0
1597194300000|2020-08-12 01:05:00|3061.3|3046.3|3060.7|3045.7|3061.7|3046.7|3060.7|3045.7|0
1597194600000|2020-08-12 01:10:00|3061.2|3046.2|3060.7|3045.7|3061.7|3046.7|3059.7|3044.7|0
1597194900000|2020-08-12 01:15:00|3060.2|3045.2|3061.7|3046.7|3062.2|3047.2|3059.7|3044.7|0
1597195200000|2020-08-12 01:20:00|3061.2|3046.2|3059.2|3044.2|3061.2|3046.2|3059.2|3044.2|0
1597195500000|2020-08-12 01:25:00|3059.7|3044.7|3055.2|3040.2|3060.2|3045.2|3055.2|3040.2|0
1597195800000|2020-08-12 01:30:00|3055.7|3040.7|3058.2|3043.2|3058.2|3043.2|3055.2|3040.2|0
1597196100000|2020-08-12 01:35:00|3057.7|3042.7|3058.2|3043.2|3059.2|3044.2|3056.2|3041.2|0
1597196400000|2020-08-12 01:40:00|3058.7|3043.7|3056.2|3041.2|3059.2|3044.2|3055.7|3040.7|0
1597196700000|2020-08-12 01:45:00|3055.7|3040.7|3054.7|3039.7|3056.2|3041.2|3054.7|3039.7|0
1597197000000|2020-08-12 01:50:00|3053.7|3038.7|3056.2|3041.2|3057.2|3042.2|3053.7|3038.7|0
1597197300000|2020-08-12 01:55:00|3056.7|3041.7|3059.2|3044.2|3059.7|3044.7|3056.7|3041.7|0
1597197600000|2020-08-12 02:00:00|3059.1|3044.1|3055.2|3040.2|3059.1|3044.1|3054.2|3039.2|0
1597197900000|2020-08-12 02:05:00|3056.2|3041.2|3054.2|3039.2|3056.2|3041.2|3054.2|3039.2|0
1597198200000|2020-08-12 02:10:00|3054.7|3039.7|3054.7|3039.7|3055.2|3040.2|3054.2|3039.2|0
1597198500000|2020-08-12 02:15:00|3055.2|3040.2|3054.7|3039.7|3055.2|3040.2|3054.1|3039.1|0
1597198800000|2020-08-12 02:20:00|3054.6|3039.6|3055.7|3040.7|3055.7|3040.7|3054.6|3039.6|0
1597199100000|2020-08-12 02:25:00|3055.2|3040.2|3056.2|3041.2|3056.2|3041.2|3055.2|3040.2|0
1597199400000|2020-08-12 02:30:00|3056.1|3041.1|3054.2|3039.2|3056.2|3041.2|3053.6|3038.6|0
1597199700000|2020-08-12 02:35:00|3054.7|3039.7|3054.7|3039.7|3055.2|3040.2|3053.7|3038.7|0
1597200000000|2020-08-12 02:40:00|3054.2|3039.2|3055.2|3040.2|3055.7|3040.7|3053.7|3038.7|0
1597200300000|2020-08-12 02:45:00|3055.1|3040.1|3055.1|3040.1|3057.1|3042.1|3054.6|3039.6|0
1597200600000|2020-08-12 02:50:00|3055.6|3040.6|3056.1|3041.1|3056.6|3041.6|3054.6|3039.6|0
1597200900000|2020-08-12 02:55:00|3055.6|3040.6|3057.6|3042.6|3058.6|3043.6|3055.1|3040.1|0
1597201200000|2020-08-12 03:00:00|3056.7|3041.7|3056.7|3041.7|3059.6|3044.6|3056.1|3041.1|0
1597201500000|2020-08-12 03:05:00|3056.1|3041.1|3054.6|3039.6|3057.1|3042.1|3054.1|3039.1|0
1597201800000|2020-08-12 03:10:00|3054.7|3039.7|3053.7|3038.7|3054.7|3039.7|3053.6|3038.6|0
1597202100000|2020-08-12 03:15:00|3053.6|3038.6|3053.1|3038.1|3053.7|3038.7|3052.6|3037.6|0
1597202400000|2020-08-12 03:20:00|3052.6|3037.6|3053.1|3038.1|3054.6|3039.6|3052.6|3037.6|0
1597202700000|2020-08-12 03:25:00|3052.6|3037.6|3052.6|3037.6|3053.1|3038.1|3052.6|3037.6|0
1597203000000|2020-08-12 03:30:00|3053.6|3038.6|3053.1|3038.1|3053.6|3038.6|3052.6|3037.6|0
1597203300000|2020-08-12 03:35:00|3052.6|3037.6|3054.1|3039.1|3054.6|3039.6|3052.6|3037.6|0
1597203600000|2020-08-12 03:40:00|3053.6|3038.6|3054.1|3039.1|3054.1|3039.1|3053.6|3038.6|0
1597203900000|2020-08-12 03:45:00|3053.6|3038.6|3053.6|3038.6|3054.1|3039.1|3053.6|3038.6|0
1597204200000|2020-08-12 03:50:00|3054.1|3039.1|3055.1|3040.1|3055.1|3040.1|3054.1|3039.1|0
1597204500000|2020-08-12 03:55:00|3055.6|3040.6|3055.6|3040.6|3056.1|3041.1|3055.1|3040.1|0
1597204800000|2020-08-12 04:00:00|3055.1|3040.1|3056.6|3041.6|3056.6|3041.6|3055.1|3040.1|0
1597205100000|2020-08-12 04:05:00|3056.5|3041.5|3057.1|3042.1|3057.1|3042.1|3056.1|3041.1|0
1597205400000|2020-08-12 04:10:00|3057|3042|3057.6|3042.6|3057.6|3042.6|3056.6|3041.6|0
1597205700000|2020-08-12 04:15:00|3058|3043|3057.6|3042.6|3058.1|3043.1|3057.6|3042.6|0
1597206000000|2020-08-12 04:20:00|3057.1|3042.1|3057.1|3042.1|3057.6|3042.6|3057.1|3042.1|0
1597206300000|2020-08-12 04:25:00|3056.5|3041.5|3055.5|3040.5|3057|3042|3055.5|3040.5|0
1597206600000|2020-08-12 04:30:00|3056|3041|3056|3041|3057|3042|3055|3040|0
1597206900000|2020-08-12 04:35:00|3056.1|3041.1|3057|3042|3057|3042|3056.1|3041.1|0
1597207200000|2020-08-12 04:40:00|3057.1|3042.1|3057|3042|3058|3043|3057|3042|0
1597207500000|2020-08-12 04:45:00|3057.1|3042.1|3057|3042|3057.6|3042.6|3057|3042|0
1597207800000|2020-08-12 04:50:00|3056.6|3041.6|3056|3041|3057|3042|3056|3041|0
1597208100000|2020-08-12 04:55:00|3055.5|3040.5|3056|3041|3056.5|3041.5|3055.5|3040.5|0
1597208400000|2020-08-12 05:00:00|3055.5|3040.5|3055|3040|3055.5|3040.5|3054.5|3039.5|0
1597208700000|2020-08-12 05:05:00|3054.5|3039.5|3055|3040|3055|3040|3054.5|3039.5|0
1597209000000|2020-08-12 05:10:00|3055.5|3040.5|3056.5|3041.5|3057|3042|3055.5|3040.5|0
1597209300000|2020-08-12 05:15:00|3057|3042|3056|3041|3057|3042|3055.5|3040.5|0
1597209600000|2020-08-12 05:20:00|3057|3042|3058.5|3043.5|3058.5|3043.5|3057|3042|0
1597209900000|2020-08-12 05:25:00|3058|3043|3060|3045|3060.5|3045.5|3058|3043|0
1597210200000|2020-08-12 05:30:00|3060.5|3045.5|3062|3047|3062|3047|3059.5|3044.5|0
1597210500000|2020-08-12 05:35:00|3062.5|3047.5|3062|3047|3063|3048|3061.5|3046.5|0
1597210800000|2020-08-12 05:40:00|3061.5|3046.5|3063.5|3048.5|3064|3049|3061|3046|0
1597211100000|2020-08-12 05:45:00|3064|3049|3061.5|3046.5|3064.5|3049.5|3061|3046|0
1597211400000|2020-08-12 05:50:00|3062|3047|3058.5|3043.5|3062|3047|3058|3043|0
1597211700000|2020-08-12 05:55:00|3059|3044|3060|3045|3062|3047|3059|3044|0
1597212000000|2020-08-12 06:00:00|3059|3044|3060|3045|3060|3045|3059|3044|0
1597212300000|2020-08-12 06:05:00|3060.5|3045.5|3062.9|3047.9|3062.9|3047.9|3059|3044|0
1597212600000|2020-08-12 06:10:00|3062.4|3047.4|3061.9|3046.9|3062.9|3047.9|3061.4|3046.4|0
1597212900000|2020-08-12 06:15:00|3062|3047|3065.4|3050.4|3065.4|3050.4|3062|3047|0
1597213200000|2020-08-12 06:20:00|3065.9|3050.9|3065.9|3050.9|3066.4|3051.4|3065.4|3050.4|0
1597213500000|2020-08-12 06:25:00|3065.4|3050.4|3063.9|3048.9|3065.9|3050.9|3062.9|3047.9|0
1597213800000|2020-08-12 06:30:00|3062.9|3047.9|3066.9|3051.9|3066.9|3051.9|3062.9|3047.9|0
1597214100000|2020-08-12 06:35:00|3066.4|3051.4|3067.9|3052.9|3068.4|3053.4|3065.9|3050.9|0
1597214400000|2020-08-12 06:40:00|3068.4|3053.4|3073.4|3058.4|3074.4|3059.4|3068.4|3053.4|0
1597214700000|2020-08-12 06:45:00|3073.5|3058.5|3075.4|3060.4|3076.9|3061.9|3072.9|3057.9|0
1597215000000|2020-08-12 06:50:00|3075.9|3060.9|3074.9|3059.9|3075.9|3060.9|3073.4|3058.4|0
1597215300000|2020-08-12 06:55:00|3075.4|3060.4|3069.9|3054.9|3076.4|3061.4|3069.9|3054.9|0
1597215600000|2020-08-12 07:00:00|3068.9|3053.9|3069.9|3054.9|3071.4|3056.4|3068.9|3053.9|0
1597215900000|2020-08-12 07:05:00|3069.4|3054.4|3073.4|3058.4|3073.9|3058.9|3069.4|3054.4|0
1597216200000|2020-08-12 07:10:00|3072.9|3057.9|3069.9|3054.9|3072.9|3057.9|3069.9|3054.9|0
1597216500000|2020-08-12 07:15:00|3070.4|3055.4|3072.9|3057.9|3072.9|3057.9|3069.4|3054.4|0
1597216800000|2020-08-12 07:20:00|3072.4|3057.4|3074.9|3059.9|3075.4|3060.4|3072.4|3057.4|0
1597217100000|2020-08-12 07:25:00|3074.8|3059.8|3073.4|3058.4|3074.9|3059.9|3073.4|3058.4|0
1597217400000|2020-08-12 07:30:00|3072.9|3057.9|3077.4|3062.4|3078.4|3063.4|3072.9|3057.9|0
1597217700000|2020-08-12 07:35:00|3077.9|3062.9|3078.9|3063.9|3078.9|3063.9|3077.4|3062.4|0
1597218000000|2020-08-12 07:40:00|3079.4|3064.4|3079.9|3064.9|3080.4|3065.4|3078.8|3063.8|0
1597218300000|2020-08-12 07:45:00|3078.9|3063.9|3075.8|3060.8|3078.9|3063.9|3072.8|3057.8|0
1597218600000|2020-08-12 07:50:00|3076.3|3061.3|3079.3|3064.3|3079.3|3064.3|3076.3|3061.3|0
1597218900000|2020-08-12 07:55:00|3079.4|3064.4|3081.3|3066.3|3082.3|3067.3|3079.4|3064.4|0
1597219200000|2020-08-12 08:00:00|3081.4|3066.4|3078.8|3063.8|3081.8|3066.8|3077.3|3062.3|0
1597219500000|2020-08-12 08:05:00|3079.3|3064.3|3077.8|3062.8|3079.3|3064.3|3076.3|3061.3|0
1597219800000|2020-08-12 08:10:00|3078.3|3063.3|3077.8|3062.8|3079.3|3064.3|3077.3|3062.3|0
1597220100000|2020-08-12 08:15:00|3078.3|3063.3|3080.8|3065.8|3081.3|3066.3|3078.3|3063.3|0
1597220400000|2020-08-12 08:20:00|3081.3|3066.3|3081.8|3066.8|3082.3|3067.3|3080.3|3065.3|0
1597220700000|2020-08-12 08:25:00|3081.3|3066.3|3078.8|3063.8|3082.3|3067.3|3077.8|3062.8|0
1597221000000|2020-08-12 08:30:00|3079.3|3064.3|3078.8|3063.8|3081.3|3066.3|3077.3|3062.3|0
1597221300000|2020-08-12 08:35:00|3078.3|3063.3|3077.8|3062.8|3078.3|3063.3|3075.3|3060.3|0
1597221600000|2020-08-12 08:40:00|3077.3|3062.3|3076.8|3061.8|3078.8|3063.8|3076.8|3061.8|0
1597221900000|2020-08-12 08:45:00|3077.3|3062.3|3078.8|3063.8|3078.8|3063.8|3076.8|3061.8|0
1597222200000|2020-08-12 08:50:00|3079.3|3064.3|3077.8|3062.8|3079.3|3064.3|3076.8|3061.8|0
1597222500000|2020-08-12 08:55:00|3078.3|3063.3|3077.8|3062.8|3078.8|3063.8|3077.3|3062.3|0
1597222800000|2020-08-12 09:00:00|3078.3|3063.3|3081.3|3066.3|3082.3|3067.3|3078.3|3063.3|0
1597223100000|2020-08-12 09:05:00|3081.8|3066.8|3080.8|3065.8|3081.8|3066.8|3080.8|3065.8|0
1597223400000|2020-08-12 09:10:00|3080.3|3065.3|3080.8|3065.8|3080.8|3065.8|3079.8|3064.8|0
1597223700000|2020-08-12 09:15:00|3080.7|3065.7|3081.3|3066.3|3082.8|3067.8|3079.8|3064.8|0
1597224000000|2020-08-12 09:20:00|3080.8|3065.8|3081.8|3066.8|3082.8|3067.8|3080.3|3065.3|0
1597224300000|2020-08-12 09:25:00|3081.3|3066.3|3079.7|3064.7|3081.3|3066.3|3079.2|3064.2|0
1597224600000|2020-08-12 09:30:00|3080.2|3065.2|3080.7|3065.7|3082.2|3067.2|3080.2|3065.2|0
1597224900000|2020-08-12 09:35:00|3080.8|3065.8|3081.2|3066.2|3082.2|3067.2|3080.7|3065.7|0
1597225200000|2020-08-12 09:40:00|3080.7|3065.7|3080.2|3065.2|3081.2|3066.2|3080.2|3065.2|0
1597225800000|2020-08-12 09:50:00|3079.7|3064.7|3081.2|3066.2|3082.2|3067.2|3079.7|3064.7|0
1597226100000|2020-08-12 09:55:00|3080.7|3065.7|3080.7|3065.7|3080.7|3065.7|3078.7|3063.7|0
1597226400000|2020-08-12 10:00:00|3080.2|3065.2|3081.7|3066.7|3081.7|3066.7|3080.2|3065.2|0
1597226700000|2020-08-12 10:05:00|3082.2|3067.2|3083.2|3068.2|3083.2|3068.2|3082.2|3067.2|0
1597227000000|2020-08-12 10:10:00|3083.7|3068.7|3090.7|3075.7|3091.2|3076.2|3083.7|3068.7|0
1597227300000|2020-08-12 10:15:00|3091.2|3076.2|3090.7|3075.7|3093.2|3078.2|3090.7|3075.7|0
1597227600000|2020-08-12 10:20:00|3090.2|3075.2|3090.2|3075.2|3091.2|3076.2|3090.2|3075.2|0
1597227900000|2020-08-12 10:25:00|3090.7|3075.7|3092.7|3077.7|3093.7|3078.7|3090.7|3075.7|0
1597228200000|2020-08-12 10:30:00|3093.2|3078.2|3094.7|3079.7|3095.2|3080.2|3092.7|3077.7|0
1597228500000|2020-08-12 10:35:00|3094.2|3079.2|3093.7|3078.7|3095.2|3080.2|3093.7|3078.7|0
1597228800000|2020-08-12 10:40:00|3093.2|3078.2|3092.2|3077.2|3093.2|3078.2|3091.2|3076.2|0
1597229100000|2020-08-12 10:45:00|3092.1|3077.1|3091.2|3076.2|3092.2|3077.2|3091.2|3076.2|0
1597229400000|2020-08-12 10:50:00|3091.7|3076.7|3089.2|3074.2|3091.7|3076.7|3088.2|3073.2|0
1597229700000|2020-08-12 10:55:00|3089.1|3074.1|3088.6|3073.6|3089.1|3074.1|3087.2|3072.2|0
1597230000000|2020-08-12 11:00:00|3088.1|3073.1|3088.6|3073.6|3089.1|3074.1|3087.1|3072.1|0
1597230300000|2020-08-12 11:05:00|3088.1|3073.1|3089.1|3074.1|3089.6|3074.6|3087.1|3072.1|0
1597230600000|2020-08-12 11:10:00|3089.6|3074.6|3090.1|3075.1|3090.1|3075.1|3089.1|3074.1|0
1597230900000|2020-08-12 11:15:00|3089.6|3074.6|3088.6|3073.6|3091.1|3076.1|3088.6|3073.6|0
1597231200000|2020-08-12 11:20:00|3088.1|3073.1|3087.1|3072.1|3089.1|3074.1|3086.6|3071.6|0
1597231500000|2020-08-12 11:25:00|3086.6|3071.6|3085.6|3070.6|3086.6|3071.6|3085.6|3070.6|0
1597231800000|2020-08-12 11:30:00|3086.1|3071.1|3089.6|3074.6|3089.6|3074.6|3085.6|3070.6|0
1597232100000|2020-08-12 11:35:00|3089.1|3074.1|3092.1|3077.1|3092.6|3077.6|3089.1|3074.1|0
1597232400000|2020-08-12 11:40:00|3092.6|3077.6|3092.1|3077.1|3093.1|3078.1|3091.6|3076.6|0
1597232700000|2020-08-12 11:45:00|3091.6|3076.6|3091.1|3076.1|3092.6|3077.6|3091.1|3076.1|0
1597233000000|2020-08-12 11:50:00|3090.6|3075.6|3091.1|3076.1|3092.1|3077.1|3090.1|3075.1|0
1597233300000|2020-08-12 11:55:00|3091.6|3076.6|3091.1|3076.1|3091.6|3076.6|3091.1|3076.1|0
1597233600000|2020-08-12 12:00:00|3091|3076|3088.1|3073.1|3091|3076|3088|3073|0
1597233900000|2020-08-12 12:05:00|3088.6|3073.6|3090.1|3075.1|3090.1|3075.1|3087.6|3072.6|0
1597234200000|2020-08-12 12:10:00|3090|3075|3088.1|3073.1|3090|3075|3088.1|3073.1|0
1597234500000|2020-08-12 12:15:00|3088|3073|3089.1|3074.1|3090.1|3075.1|3087.6|3072.6|0
1597234800000|2020-08-12 12:20:00|3089.6|3074.6|3088.1|3073.1|3089.6|3074.6|3087.6|3072.6|0
1597235100000|2020-08-12 12:25:00|3088.6|3073.6|3089.5|3074.5|3089.5|3074.5|3087.5|3072.5|0
1597235400000|2020-08-12 12:30:00|3089|3074|3093.5|3078.5|3094|3079|3088|3073|0
1597235700000|2020-08-12 12:35:00|3093.6|3078.6|3096|3081|3098|3083|3093.6|3078.6|0
1597236000000|2020-08-12 12:40:00|3096.5|3081.5|3095.5|3080.5|3098.5|3083.5|3095.5|3080.5|0
1597239000000|2020-08-12 13:30:00|3096.5|3081.5|3100|3085|3115.5|3100.5|3096.5|3081.5|0
1597239300000|2020-08-12 13:35:00|3100.5|3085.5|3094|3079|3101.5|3086.5|3089.5|3074.5|0
1597239600000|2020-08-12 13:40:00|3094.5|3079.5|3093.9|3078.9|3094.5|3079.5|3089|3074|0
1597239900000|2020-08-12 13:45:00|3093.5|3078.5|3094|3079|3095|3080|3088|3073|0
1597240200000|2020-08-12 13:50:00|3093.9|3078.9|3091.5|3076.5|3094.5|3079.5|3090|3075|0
1597240500000|2020-08-12 13:55:00|3091.4|3076.4|3099.5|3084.5|3101|3086|3090.5|3075.5|0
1597240800000|2020-08-12 14:00:00|3099|3084|3101.5|3086.5|3103.9|3088.9|3097|3082|0
1597241100000|2020-08-12 14:05:00|3102|3087|3106.9|3091.9|3107.4|3092.4|3101.4|3086.4|0
1597241400000|2020-08-12 14:10:00|3105.9|3090.9|3101.9|3086.9|3107.4|3092.4|3101.9|3086.9|0
1597241700000|2020-08-12 14:15:00|3101.4|3086.4|3099.4|3084.4|3103.9|3088.9|3098.9|3083.9|0
1597242000000|2020-08-12 14:20:00|3099.9|3084.9|3103.4|3088.4|3103.9|3088.9|3098.4|3083.4|0
1597242300000|2020-08-12 14:25:00|3103.9|3088.9|3102.4|3087.4|3103.9|3088.9|3098.9|3083.9|0
1597242600000|2020-08-12 14:30:00|3102.9|3087.9|3106.4|3091.4|3107.4|3092.4|3102.9|3087.9|0
1597242900000|2020-08-12 14:35:00|3106.9|3091.9|3110.4|3095.4|3111.9|3096.9|3105.9|3090.9|0
1597243200000|2020-08-12 14:40:00|3110.9|3095.9|3111.9|3096.9|3114.9|3099.9|3109.4|3094.4|0
1597243500000|2020-08-12 14:45:00|3112|3097|3117.4|3102.4|3117.9|3102.9|3111.4|3096.4|0
1597243800000|2020-08-12 14:50:00|3117.9|3102.9|3118.9|3103.9|3121.4|3106.4|3116.9|3101.9|0
1597244100000|2020-08-12 14:55:00|3119.9|3104.9|3115.9|3100.9|3123.9|3108.9|3115.9|3100.9|0
1597244400000|2020-08-12 15:00:00|3114.9|3099.9|3114.4|3099.4|3119.9|3104.9|3112.9|3097.9|0
1597244700000|2020-08-12 15:05:00|3113.9|3098.9|3114.4|3099.4|3117.4|3102.4|3112.9|3097.9|0
1597245000000|2020-08-12 15:10:00|3114.9|3099.9|3113.4|3098.4|3114.9|3099.9|3110.9|3095.9|0
1597245300000|2020-08-12 15:15:00|3113.9|3098.9|3111.9|3096.9|3115.9|3100.9|3111.4|3096.4|0
1597245600000|2020-08-12 15:20:00|3112.4|3097.4|3112.5|3097.5|3112.9|3097.9|3109.9|3094.9|0
1597245900000|2020-08-12 15:25:00|3113|3098|3115.5|3100.5|3115.9|3100.9|3112.5|3097.5|0
1597246200000|2020-08-12 15:30:00|3115.9|3100.9|3117.4|3102.4|3120.9|3105.9|3115.9|3100.9|0
1597246500000|2020-08-12 15:35:00|3117.9|3102.9|3115.9|3100.9|3120.9|3105.9|3114.9|3099.9|0
1597246800000|2020-08-12 15:40:00|3116.3|3101.3|3117.9|3102.9|3120.9|3105.9|3116.3|3101.3|0
1597247100000|2020-08-12 15:45:00|3118.4|3103.4|3117.8|3102.8|3120.9|3105.9|3117.8|3102.8|0
1597247400000|2020-08-12 15:50:00|3117.9|3102.9|3116.3|3101.3|3118.8|3103.8|3113.8|3098.8|0
1597247700000|2020-08-12 15:55:00|3116.8|3101.8|3114.8|3099.8|3117.8|3102.8|3114.3|3099.3|0
1597248000000|2020-08-12 16:00:00|3115.8|3100.8|3096.8|3081.8|3115.8|3100.8|3089.8|3074.8|0
1597248300000|2020-08-12 16:05:00|3096.3|3081.3|3110.3|3095.3|3110.3|3095.3|3094.8|3079.8|0
1597248600000|2020-08-12 16:10:00|3110.8|3095.8|3107.8|3092.8|3111.3|3096.3|3107.8|3092.8|0
1597248900000|2020-08-12 16:15:00|3108.8|3093.8|3118.3|3103.3|3118.8|3103.8|3107.8|3092.8|0
1597249200000|2020-08-12 16:20:00|3118.8|3103.8|3125.3|3110.3|3125.8|3110.8|3118.3|3103.3|0
1597249500000|2020-08-12 16:25:00|3124.8|3109.8|3132.3|3117.3|3137.8|3122.8|3124.8|3109.8|0
1597249800000|2020-08-12 16:30:00|3131.8|3116.8|3139.8|3124.8|3140.8|3125.8|3130.8|3115.8|0
1597250100000|2020-08-12 16:35:00|3139.3|3124.3|3144.8|3129.8|3148.8|3133.8|3136.8|3121.8|0
1597250400000|2020-08-12 16:40:00|3144.3|3129.3|3145.3|3130.3|3148.8|3133.8|3140.8|3125.8|0
1597250700000|2020-08-12 16:45:00|3145.8|3130.8|3135.8|3120.8|3150.8|3135.8|3135.8|3120.8|0
1597251000000|2020-08-12 16:50:00|3136.3|3121.3|3134.8|3119.8|3136.8|3121.8|3133.8|3118.8|0
1597251300000|2020-08-12 16:55:00|3135.3|3120.3|3134.8|3119.8|3136.8|3121.8|3133.8|3118.8|0
1597251600000|2020-08-12 17:00:00|3135.3|3120.3|3133.3|3118.3|3135.8|3120.8|3131.8|3116.8|0
1597251900000|2020-08-12 17:05:00|3133.8|3118.8|3128.3|3113.3|3134.3|3119.3|3127.8|3112.8|0
1597252200000|2020-08-12 17:10:00|3128.8|3113.8|3134.3|3119.3|3134.3|3119.3|3127.8|3112.8|0
1597252500000|2020-08-12 17:15:00|3133.8|3118.8|3133.3|3118.3|3133.8|3118.8|3130.8|3115.8|0
1597252800000|2020-08-12 17:20:00|3132.8|3117.8|3131.8|3116.8|3134.3|3119.3|3130.8|3115.8|0
1597253100000|2020-08-12 17:25:00|3131.3|3116.3|3134.8|3119.8|3135.3|3120.3|3131.3|3116.3|0
1597253400000|2020-08-12 17:30:00|3135.3|3120.3|3136.3|3121.3|3138.3|3123.3|3134.3|3119.3|0
1597253700000|2020-08-12 17:35:00|3136.8|3121.8|3143.7|3128.7|3143.7|3128.7|3136.8|3121.8|0
1597254000000|2020-08-12 17:40:00|3143.2|3128.2|3145.7|3130.7|3145.8|3130.8|3143.2|3128.2|0
1597254300000|2020-08-12 17:45:00|3145.2|3130.2|3143.7|3128.7|3148.7|3133.7|3143.7|3128.7|0
1597254600000|2020-08-12 17:50:00|3144.2|3129.2|3144.7|3129.7|3148.7|3133.7|3143.7|3128.7|0
1597254900000|2020-08-12 17:55:00|3145.2|3130.2|3148.7|3133.7|3148.7|3133.7|3144.7|3129.7|0
1597255200000|2020-08-12 18:00:00|3149.7|3134.7|3148.2|3133.2|3152.7|3137.7|3147.7|3132.7|0
1597255500000|2020-08-12 18:05:00|3148.7|3133.7|3148.2|3133.2|3151.7|3136.7|3145.7|3130.7|0
1597255800000|2020-08-12 18:10:00|3148.7|3133.7|3165.7|3150.7|3169.7|3154.7|3148.7|3133.7|0
1597256100000|2020-08-12 18:15:00|3165.2|3150.2|3165.2|3150.2|3167.7|3152.7|3160.7|3145.7|0
1597276800000|2020-08-13 00:00:00|3161.9|3146.9|3165.4|3150.4|3167.9|3152.9|3161.4|3146.4|0
1597277100000|2020-08-13 00:05:00|3165.9|3150.9|3178.9|3163.9|3180.9|3165.9|3165.9|3150.9|0
1597277400000|2020-08-13 00:10:00|3178.4|3163.4|3177.9|3162.9|3180.4|3165.4|3177.9|3162.9|0
1597277700000|2020-08-13 00:15:00|3178.4|3163.4|3184.9|3169.9|3185.9|3170.9|3177.4|3162.4|0
1597278000000|2020-08-13 00:20:00|3184.8|3169.8|3186.9|3171.9|3186.9|3171.9|3183.4|3168.4|0
1597278300000|2020-08-13 00:25:00|3186.4|3171.4|3183.9|3168.9|3186.9|3171.9|3183.9|3168.9|0
1597278600000|2020-08-13 00:30:00|3184.4|3169.4|3183.8|3168.8|3184.4|3169.4|3183.3|3168.3|0
1597278900000|2020-08-13 00:35:00|3183.3|3168.3|3182.8|3167.8|3184.3|3169.3|3181.8|3166.8|0
1597279200000|2020-08-13 00:40:00|3183.3|3168.3|3182.3|3167.3|3183.3|3168.3|3181.8|3166.8|0
1597279500000|2020-08-13 00:45:00|3182.4|3167.4|3179.8|3164.8|3182.8|3167.8|3179.8|3164.8|0
1597279800000|2020-08-13 00:50:00|3179.3|3164.3|3174.8|3159.8|3179.3|3164.3|3174.3|3159.3|0
1597280100000|2020-08-13 00:55:00|3171.8|3156.8|3171.8|3156.8|3171.8|3156.8|3167.8|3152.8|0
1597280400000|2020-08-13 01:00:00|3171.3|3156.3|3175.8|3160.8|3177.8|3162.8|3167.3|3152.3|0
1597280700000|2020-08-13 01:05:00|3176.3|3161.3|3182.8|3167.8|3183.3|3168.3|3174.8|3159.8|0
1597281000000|2020-08-13 01:10:00|3182.3|3167.3|3177.8|3162.8|3183.3|3168.3|3176.8|3161.8|0
1597281300000|2020-08-13 01:15:00|3179.8|3164.8|3174.8|3159.8|3179.8|3164.8|3173.3|3158.3|0
1597281600000|2020-08-13 01:20:00|3174.3|3159.3|3173.3|3158.3|3176.8|3161.8|3171.8|3156.8|0
1597281900000|2020-08-13 01:25:00|3173.8|3158.8|3171.8|3156.8|3175.3|3160.3|3171.8|3156.8|0
1597282200000|2020-08-13 01:30:00|3172.3|3157.3|3169.3|3154.3|3175.8|3160.8|3167.8|3152.8|0
1597282500000|2020-08-13 01:35:00|3169.8|3154.8|3168.8|3153.8|3169.8|3154.8|3165.3|3150.3|0
1597282800000|2020-08-13 01:40:00|3167.8|3152.8|3170.8|3155.8|3171.8|3156.8|3167.8|3152.8|0
1597283100000|2020-08-13 01:45:00|3170.3|3155.3|3178.3|3163.3|3178.3|3163.3|3169.8|3154.8|0
1597283400000|2020-08-13 01:50:00|3177.8|3162.8|3177.8|3162.8|3178.8|3163.8|3176.8|3161.8|0
1597283700000|2020-08-13 01:55:00|3178.3|3163.3|3183.3|3168.3|3183.3|3168.3|3176.8|3161.8|0
1597284000000|2020-08-13 02:00:00|3183.2|3168.2|3184.8|3169.8|3186.8|3171.8|3181.8|3166.8|0
1597284300000|2020-08-13 02:05:00|3184.7|3169.7|3184.8|3169.8|3184.8|3169.8|3182.3|3167.3|0
1597284600000|2020-08-13 02:10:00|3184.7|3169.7|3178.7|3163.7|3184.8|3169.8|3178.7|3163.7|0
1597284900000|2020-08-13 02:15:00|3179.2|3164.2|3179.7|3164.7|3180.7|3165.7|3178.7|3163.7|0
1597285200000|2020-08-13 02:20:00|3179.2|3164.2|3180.7|3165.7|3181.2|3166.2|3178.7|3163.7|0
1597285500000|2020-08-13 02:25:00|3180.2|3165.2|3180.2|3165.2|3181.2|3166.2|3180.2|3165.2|0
1597285800000|2020-08-13 02:30:00|3180.7|3165.7|3183.7|3168.7|3184.7|3169.7|3180.7|3165.7|0
1597286100000|2020-08-13 02:35:00|3183.2|3168.2|3185.2|3170.2|3185.2|3170.2|3182.7|3167.7|0
1597286400000|2020-08-13 02:40:00|3184.7|3169.7|3181.7|3166.7|3185.2|3170.2|3180.7|3165.7|0
1597286700000|2020-08-13 02:45:00|3182.2|3167.2|3180.7|3165.7|3182.2|3167.2|3179.2|3164.2|0
1597287000000|2020-08-13 02:50:00|3181.2|3166.2|3182.2|3167.2|3183.7|3168.7|3181.2|3166.2|0
1597287300000|2020-08-13 02:55:00|3182.7|3167.7|3184.7|3169.7|3185.2|3170.2|3181.7|3166.7|0
1597287600000|2020-08-13 03:00:00|3184.2|3169.2|3183.7|3168.7|3184.7|3169.7|3183.2|3168.2|0
1597287900000|2020-08-13 03:05:00|3184.2|3169.2|3181.7|3166.7|3184.7|3169.7|3181.7|3166.7|0
1597288200000|2020-08-13 03:10:00|3182.2|3167.2|3182.7|3167.7|3184.2|3169.2|3181.7|3166.7|0
1597288500000|2020-08-13 03:15:00|3183.2|3168.2|3182.7|3167.7|3183.2|3168.2|3180.7|3165.7|0
1597288800000|2020-08-13 03:20:00|3183.2|3168.2|3181.7|3166.7|3183.7|3168.7|3180.7|3165.7|0
1597289100000|2020-08-13 03:25:00|3181.2|3166.2|3180.2|3165.2|3182.2|3167.2|3179.2|3164.2|0
1597289400000|2020-08-13 03:30:00|3180.7|3165.7|3180.2|3165.2|3180.7|3165.7|3179.7|3164.7|0
1597289700000|2020-08-13 03:35:00|3180.7|3165.7|3179.7|3164.7|3180.7|3165.7|3179.2|3164.2|0
1597290000000|2020-08-13 03:40:00|3180.2|3165.2|3179.7|3164.7|3180.2|3165.2|3179.7|3164.7|0
1597290300000|2020-08-13 03:45:00|3180.1|3165.1|3181.7|3166.7|3181.7|3166.7|3179.7|3164.7|0
1597290600000|2020-08-13 03:50:00|3182.2|3167.2|3182.6|3167.6|3182.6|3167.6|3181.6|3166.6|0
1597290900000|2020-08-13 03:55:00|3181.6|3166.6|3179.6|3164.6|3181.6|3166.6|3179.6|3164.6|0
1597291200000|2020-08-13 04:00:00|3179.1|3164.1|3179.6|3164.6|3180.6|3165.6|3179.1|3164.1|0
1597291500000|2020-08-13 04:05:00|3179.1|3164.1|3179.6|3164.6|3180.1|3165.1|3179.1|3164.1|0
1597291800000|2020-08-13 04:10:00|3178.6|3163.6|3177.6|3162.6|3178.6|3163.6|3177.1|3162.1|0
1597292100000|2020-08-13 04:15:00|3178.1|3163.1|3171.6|3156.6|3178.6|3163.6|3171.6|3156.6|0
1597292400000|2020-08-13 04:20:00|3172.6|3157.6|3173.6|3158.6|3173.6|3158.6|3172.6|3157.6|0
1597292700000|2020-08-13 04:25:00|3173.1|3158.1|3173.1|3158.1|3173.6|3158.6|3172.1|3157.1|0
1597293000000|2020-08-13 04:30:00|3173.6|3158.6|3174.1|3159.1|3174.1|3159.1|3172.6|3157.6|0
1597293300000|2020-08-13 04:35:00|3174.6|3159.6|3173.6|3158.6|3174.6|3159.6|3172.6|3157.6|0
1597293600000|2020-08-13 04:40:00|3174.1|3159.1|3173.1|3158.1|3175.1|3160.1|3172.6|3157.6|0
1597293900000|2020-08-13 04:45:00|3172.6|3157.6|3172.6|3157.6|3173.1|3158.1|3172.1|3157.1|0
1597294200000|2020-08-13 04:50:00|3172.1|3157.1|3171.6|3156.6|3172.1|3157.1|3171.6|3156.6|0
1597294500000|2020-08-13 04:55:00|3172.1|3157.1|3172.6|3157.6|3173.1|3158.1|3172.1|3157.1|0
1597294800000|2020-08-13 05:00:00|3173.1|3158.1|3172.1|3157.1|3173.1|3158.1|3171.1|3156.1|0
1597295100000|2020-08-13 05:05:00|3171.6|3156.6|3172.6|3157.6|3173.1|3158.1|3171.6|3156.6|0
1597295400000|2020-08-13 05:10:00|3172.1|3157.1|3174.6|3159.6|3174.6|3159.6|3171.6|3156.6|0
1597295700000|2020-08-13 05:15:00|3175.1|3160.1|3177.6|3162.6|3177.6|3162.6|3175.1|3160.1|0
1597296000000|2020-08-13 05:20:00|3178|3163|3180.1|3165.1|3180.6|3165.6|3177.1|3162.1|0
1597296300000|2020-08-13 05:25:00|3179.6|3164.6|3178.6|3163.6|3179.6|3164.6|3177.6|3162.6|0
1597296600000|2020-08-13 05:30:00|3177.6|3162.6|3171.5|3156.5|3177.6|3162.6|3169.5|3154.5|0
1597296900000|2020-08-13 05:35:00|3171|3156|3171.5|3156.5|3172|3157|3170|3155|0
1597297200000|2020-08-13 05:40:00|3170|3155|3169.5|3154.5|3171.5|3156.5|3167.5|3152.5|0
1597297500000|2020-08-13 05:45:00|3170|3155|3170.5|3155.5|3170.5|3155.5|3168.5|3153.5|0
1597297800000|2020-08-13 05:50:00|3171|3156|3168.5|3153.5|3171.5|3156.5|3167|3152|0
1597298100000|2020-08-13 05:55:00|3169|3154|3172.5|3157.5|3172.5|3157.5|3168.5|3153.5|0
1597298400000|2020-08-13 06:00:00|3173.5|3158.5|3172.5|3157.5|3174.5|3159.5|3171|3156|0
1597298700000|2020-08-13 06:05:00|3173.5|3158.5|3172|3157|3173.5|3158.5|3171|3156|0
1597299000000|2020-08-13 06:10:00|3172.5|3157.5|3170.5|3155.5|3172.5|3157.5|3170.5|3155.5|0
1597299300000|2020-08-13 06:15:00|3171.5|3156.5|3173.5|3158.5|3174.5|3159.5|3171|3156|0
1597299600000|2020-08-13 06:20:00|3174.5|3159.5|3177|3162|3177|3162|3172.5|3157.5|0
1597299900000|2020-08-13 06:25:00|3176.5|3161.5|3176.5|3161.5|3176.5|3161.5|3174.5|3159.5|0
1597300200000|2020-08-13 06:30:00|3177|3162|3180.5|3165.5|3180.5|3165.5|3177|3162|0
1597300500000|2020-08-13 06:35:00|3180|3165|3178|3163|3180.5|3165.5|3177|3162|0
1597300800000|2020-08-13 06:40:00|3178.5|3163.5|3180|3165|3180|3165|3176.5|3161.5|0
1597301100000|2020-08-13 06:45:00|3180.5|3165.5|3180.5|3165.5|3182|3167|3179.5|3164.5|0
1597301400000|2020-08-13 06:50:00|3180|3165|3185.5|3170.5|3186|3171|3180|3165|0
1597301700000|2020-08-13 06:55:00|3186|3171|3189|3174|3191|3176|3186|3171|0
1597302000000|2020-08-13 07:00:00|3188|3173|3183|3168|3188.5|3173.5|3182.4|3167.4|0
1597302300000|2020-08-13 07:05:00|3183.5|3168.5|3180.5|3165.5|3185|3170|3179.5|3164.5|0
1597302600000|2020-08-13 07:10:00|3181|3166|3180.4|3165.4|3181.5|3166.5|3179.4|3164.4|0
1597302900000|2020-08-13 07:15:00|3179.9|3164.9|3181|3166|3181.9|3166.9|3179.4|3164.4|0
1597303200000|2020-08-13 07:20:00|3181.4|3166.4|3180.9|3165.9|3182.9|3167.9|3180.4|3165.4|0
1597303500000|2020-08-13 07:25:00|3181.4|3166.4|3180.4|3165.4|3181.4|3166.4|3177.4|3162.4|0
1597303800000|2020-08-13 07:30:00|3179.4|3164.4|3174.4|3159.4|3183.9|3168.9|3174.4|3159.4|0
1597304100000|2020-08-13 07:35:00|3173.4|3158.4|3175.9|3160.9|3178.9|3163.9|3173.4|3158.4|0
1597304400000|2020-08-13 07:40:00|3175.4|3160.4|3179.4|3164.4|3179.9|3164.9|3175.4|3160.4|0
1597304700000|2020-08-13 07:45:00|3179.9|3164.9|3179.4|3164.4|3181.9|3166.9|3179.4|3164.4|0
1597305000000|2020-08-13 07:50:00|3178.9|3163.9|3179.4|3164.4|3179.4|3164.4|3177.4|3162.4|0
1597305300000|2020-08-13 07:55:00|3178.4|3163.4|3175.4|3160.4|3178.4|3163.4|3175.4|3160.4|0
1597305600000|2020-08-13 08:00:00|3174.9|3159.9|3175.4|3160.4|3177.4|3162.4|3174.4|3159.4|0
1597305900000|2020-08-13 08:05:00|3175.9|3160.9|3175.9|3160.9|3176.9|3161.9|3174.9|3159.9|0
1597306200000|2020-08-13 08:10:00|3175.4|3160.4|3172.4|3157.4|3175.4|3160.4|3171.4|3156.4|0
1597306500000|2020-08-13 08:15:00|3171.9|3156.9|3168.4|3153.4|3171.9|3156.9|3165.4|3150.4|0
1597306800000|2020-08-13 08:20:00|3167.9|3152.9|3167.9|3152.9|3167.9|3152.9|3166.4|3151.4|0
1597307100000|2020-08-13 08:25:00|3167.4|3152.4|3167.4|3152.4|3167.9|3152.9|3166.9|3151.9|0
1597307400000|2020-08-13 08:30:00|3166.9|3151.9|3170.4|3155.4|3170.9|3155.9|3166.9|3151.9|0
1597307700000|2020-08-13 08:35:00|3171.4|3156.4|3171.4|3156.4|3172.4|3157.4|3171.4|3156.4|0
1597308000000|2020-08-13 08:40:00|3171.9|3156.9|3171.9|3156.9|3172.4|3157.4|3171.4|3156.4|0
1597308300000|2020-08-13 08:45:00|3172.4|3157.4|3174.4|3159.4|3174.4|3159.4|3172.4|3157.4|0
1597308600000|2020-08-13 08:50:00|3174.9|3159.9|3173.8|3158.8|3174.9|3159.9|3173.3|3158.3|0
1597308900000|2020-08-13 08:55:00|3173.9|3158.9|3172.3|3157.3|3174.4|3159.4|3172.3|3157.3|0
1597309200000|2020-08-13 09:00:00|3171.8|3156.8|3170.3|3155.3|3172.8|3157.8|3169.3|3154.3|0
1597309500000|2020-08-13 09:05:00|3169.8|3154.8|3169.3|3154.3|3169.8|3154.8|3168.8|3153.8|0
1597309800000|2020-08-13 09:10:00|3169.8|3154.8|3170.8|3155.8|3170.8|3155.8|3168.8|3153.8|0
1597310100000|2020-08-13 09:15:00|3170.3|3155.3|3168.3|3153.3|3170.3|3155.3|3167.3|3152.3|0
1597310400000|2020-08-13 09:20:00|3167.8|3152.8|3164.3|3149.3|3168.8|3153.8|3164.3|3149.3|0
1597310700000|2020-08-13 09:25:00|3164.8|3149.8|3163.3|3148.3|3164.8|3149.8|3161.3|3146.3|0
1597311000000|2020-08-13 09:30:00|3163.8|3148.8|3164.3|3149.3|3165.3|3150.3|3161.8|3146.8|0
1597311300000|2020-08-13 09:35:00|3163.3|3148.3|3163.8|3148.8|3164.8|3149.8|3160.8|3145.8|0
1597311600000|2020-08-13 09:40:00|3163.3|3148.3|3163.8|3148.8|3164.8|3149.8|3162.3|3147.3|0
1597311900000|2020-08-13 09:45:00|3164.3|3149.3|3161.8|3146.8|3164.3|3149.3|3161.8|3146.8|0
1597312200000|2020-08-13 09:50:00|3161.3|3146.3|3159.3|3144.3|3161.3|3146.3|3158.8|3143.8|0
1597312500000|2020-08-13 09:55:00|3158.8|3143.8|3159.3|3144.3|3160.8|3145.8|3158.8|3143.8|0
1597312800000|2020-08-13 10:00:00|3158.8|3143.8|3160.3|3145.3|3160.8|3145.8|3158.8|3143.8|0
1597313100000|2020-08-13 10:05:00|3160.8|3145.8|3159.8|3144.8|3160.8|3145.8|3159.3|3144.3|0
1597313400000|2020-08-13 10:10:00|3159.3|3144.3|3159.8|3144.8|3159.8|3144.8|3158.8|3143.8|0
1597313700000|2020-08-13 10:15:00|3159.3|3144.3|3159.8|3144.8|3159.8|3144.8|3158.8|3143.8|0
1597314000000|2020-08-13 10:20:00|3159.3|3144.3|3156.8|3141.8|3159.8|3144.8|3155.8|3140.8|0
1597314300000|2020-08-13 10:25:00|3157.3|3142.3|3158.3|3143.3|3159.3|3144.3|3157.3|3142.3|0
1597314600000|2020-08-13 10:30:00|3157.8|3142.8|3158.8|3143.8|3159.2|3144.2|3156.8|3141.8|0
1597314900000|2020-08-13 10:35:00|3158.7|3143.7|3157.2|3142.2|3159.2|3144.2|3157.2|3142.2|0
1597315200000|2020-08-13 10:40:00|3156.8|3141.8|3158.2|3143.2|3158.2|3143.2|3156.2|3141.2|0
1597315500000|2020-08-13 10:45:00|3158.3|3143.3|3158.7|3143.7|3158.7|3143.7|3158.3|3143.3|0
1597315800000|2020-08-13 10:50:00|3159.2|3144.2|3158.2|3143.2|3160.7|3145.7|3158.2|3143.2|0
1597316100000|2020-08-13 10:55:00|3157.7|3142.7|3157.7|3142.7|3158.2|3143.2|3157.7|3142.7|0
1597316400000|2020-08-13 11:00:00|3158.2|3143.2|3159.2|3144.2|3159.2|3144.2|3158.2|3143.2|0
1597316700000|2020-08-13 11:05:00|3160.2|3145.2|3162.2|3147.2|3162.2|3147.2|3159.2|3144.2|0
1597317000000|2020-08-13 11:10:00|3161.7|3146.7|3162.2|3147.2|3162.7|3147.7|3161.7|3146.7|0
1597317300000|2020-08-13 11:15:00|3161.2|3146.2|3161.2|3146.2|3162.2|3147.2|3161.2|3146.2|0
1597317600000|2020-08-13 11:20:00|3160.7|3145.7|3165.2|3150.2|3165.7|3150.7|3160.7|3145.7|0
1597317900000|2020-08-13 11:25:00|3164.7|3149.7|3163.2|3148.2|3165.2|3150.2|3161.7|3146.7|0
1597318200000|2020-08-13 11:30:00|3162.7|3147.7|3163.2|3148.2|3163.2|3148.2|3161.7|3146.7|0
1597318500000|2020-08-13 11:35:00|3164.2|3149.2|3163.2|3148.2|3166.2|3151.2|3163.2|3148.2|0
1597318800000|2020-08-13 11:40:00|3162.7|3147.7|3161.2|3146.2|3163.2|3148.2|3160.7|3145.7|0
1597319100000|2020-08-13 11:45:00|3160.7|3145.7|3162.2|3147.2|3162.2|3147.2|3159.7|3144.7|0
1597319400000|2020-08-13 11:50:00|3162.7|3147.7|3162.2|3147.2|3163.2|3148.2|3161.2|3146.2|0
1597319700000|2020-08-13 11:55:00|3162.7|3147.7|3164.7|3149.7|3164.7|3149.7|3162.7|3147.7|0
1597320000000|2020-08-13 12:00:00|3165.2|3150.2|3171.2|3156.2|3171.2|3156.2|3165.2|3150.2|0
1597320300000|2020-08-13 12:05:00|3171.7|3156.7|3170.6|3155.6|3172.7|3157.7|3169.7|3154.7|0
1597320600000|2020-08-13 12:10:00|3170.1|3155.1|3174.6|3159.6|3179.6|3164.6|3170.1|3155.1|0
1597320900000|2020-08-13 12:15:00|3174.1|3159.1|3176.1|3161.1|3178.1|3163.1|3174.1|3159.1|0
1597321200000|2020-08-13 12:20:00|3175.6|3160.6|3172.6|3157.6|3175.6|3160.6|3170.1|3155.1|0
1597321500000|2020-08-13 12:25:00|3171.6|3156.6|3169.1|3154.1|3173.6|3158.6|3169.1|3154.1|0
1597321800000|2020-08-13 12:30:00|3168.1|3153.1|3171.6|3156.6|3172.1|3157.1|3165.1|3150.1|0
1597322100000|2020-08-13 12:35:00|3170.6|3155.6|3172.1|3157.1|3172.1|3157.1|3170.1|3155.1|0
1597322400000|2020-08-13 12:40:00|3172.6|3157.6|3169.1|3154.1|3178.6|3163.6|3169.1|3154.1|0
1597325400000|2020-08-13 13:30:00|3165.6|3150.6|3167.6|3152.6|3168.6|3153.6|3158.6|3143.6|0
1597325700000|2020-08-13 13:35:00|3166.6|3151.6|3164.6|3149.6|3169.6|3154.6|3163.1|3148.1|0
1597326000000|2020-08-13 13:40:00|3165.1|3150.1|3165.6|3150.6|3167.1|3152.1|3160.6|3145.6|0
1597326300000|2020-08-13 13:45:00|3165.5|3150.5|3160.5|3145.5|3165.5|3150.5|3159.5|3144.5|0
1597326600000|2020-08-13 13:50:00|3159.5|3144.5|3160.5|3145.5|3162.5|3147.5|3159|3144|0
1597326900000|2020-08-13 13:55:00|3159.5|3144.5|3158|3143|3160.5|3145.5|3155.5|3140.5|0
1597327200000|2020-08-13 14:00:00|3157|3142|3160|3145|3162|3147|3157|3142|0
1597327500000|2020-08-13 14:05:00|3160.5|3145.5|3150|3135|3161.5|3146.5|3150|3135|0
1597327800000|2020-08-13 14:10:00|3150.5|3135.5|3146.5|3131.5|3151|3136|3145.5|3130.5|0
1597328100000|2020-08-13 14:15:00|3146|3131|3147|3132|3149.5|3134.5|3143.5|3128.5|0
1597328400000|2020-08-13 14:20:00|3147.5|3132.5|3145|3130|3150|3135|3144.5|3129.5|0
1597328700000|2020-08-13 14:25:00|3145.5|3130.5|3144.5|3129.5|3147|3132|3143.5|3128.5|0
1597329000000|2020-08-13 14:30:00|3144|3129|3142.5|3127.5|3144|3129|3142|3127|0
1597329300000|2020-08-13 14:35:00|3142|3127|3140.5|3125.5|3142.5|3127.5|3137|3122|0
1597329600000|2020-08-13 14:40:00|3142|3127|3135.5|3120.5|3142.5|3127.5|3135.5|3120.5|0
1597329900000|2020-08-13 14:45:00|3133.5|3118.5|3136.5|3121.5|3137.5|3122.5|3132|3117|0
1597330200000|2020-08-13 14:50:00|3137|3122|3142|3127|3142|3127|3135.5|3120.5|0
1597330500000|2020-08-13 14:55:00|3141.5|3126.5|3140.5|3125.5|3141.5|3126.5|3138.5|3123.5|0
1597330800000|2020-08-13 15:00:00|3141|3126|3144.5|3129.5|3144.5|3129.5|3139.5|3124.5|0
1597331100000|2020-08-13 15:05:00|3145|3130|3145.5|3130.5|3146.5|3131.5|3141.5|3126.5|0
1597331400000|2020-08-13 15:10:00|3145|3130|3143|3128|3145|3130|3138.5|3123.5|0
1597331700000|2020-08-13 15:15:00|3142.5|3127.5|3146|3131|3146.5|3131.5|3142.5|3127.5|0
1597332000000|2020-08-13 15:20:00|3145.5|3130.5|3150|3135|3150|3135|3142.5|3127.5|3
1597332300000|2020-08-13 15:25:00|3149.5|3134.5|3148.4|3133.4|3150.5|3135.5|3147.9|3132.9|0
1597332600000|2020-08-13 15:30:00|3147.9|3132.9|3143.9|3128.9|3148.4|3133.4|3142.9|3127.9|0
1597332900000|2020-08-13 15:35:00|3144.4|3129.4|3143.9|3128.9|3145.4|3130.4|3142.9|3127.9|0
1597333200000|2020-08-13 15:40:00|3143.4|3128.4|3144.9|3129.9|3145.4|3130.4|3141.9|3126.9|0
1597333500000|2020-08-13 15:45:00|3144.4|3129.4|3146.9|3131.9|3147.4|3132.4|3144.4|3129.4|0
1597333800000|2020-08-13 15:50:00|3147.4|3132.4|3150.4|3135.4|3150.9|3135.9|3145.9|3130.9|0
1597334100000|2020-08-13 15:55:00|3150.9|3135.9|3149.9|3134.9|3151.4|3136.4|3148.4|3133.4|0
1597334400000|2020-08-13 16:00:00|3149.4|3134.4|3145.4|3130.4|3150.4|3135.4|3145.4|3130.4|0
1597334700000|2020-08-13 16:05:00|3145.9|3130.9|3146.4|3131.4|3150.4|3135.4|3145.9|3130.9|0
1597335000000|2020-08-13 16:10:00|3146.9|3131.9|3144.9|3129.9|3148.9|3139|3141.3|3129.9|3
1597335300000|2020-08-13 16:15:00|3145.4|3130.4|3141.3|3126.3|3145.4|3130.4|3140.8|3125.8|3
1597335600000|2020-08-13 16:20:00|3140.8|3125.8|3141.3|3126.3|3143.3|3128.3|3140.8|3125.8|0
1597335900000|2020-08-13 16:25:00|3140.3|3125.3|3138.8|3123.8|3141.3|3126.3|3136.8|3121.8|0
1597336200000|2020-08-13 16:30:00|3139.3|3124.3|3138.8|3123.8|3142.8|3127.8|3138.3|3123.3|0
1597336500000|2020-08-13 16:35:00|3139.3|3124.3|3139.8|3124.8|3141.3|3126.3|3136.8|3121.8|0
1597336800000|2020-08-13 16:40:00|3139.3|3124.3|3144.8|3129.8|3145.3|3130.3|3139.3|3124.3|0
1597337100000|2020-08-13 16:45:00|3145.3|3130.3|3146.8|3131.8|3147.3|3132.3|3143.3|3128.3|0
1597337400000|2020-08-13 16:50:00|3146.3|3131.3|3147.8|3132.8|3148.8|3133.8|3146.3|3131.3|0
1597337700000|2020-08-13 16:55:00|3147.3|3132.3|3147.3|3132.3|3148.3|3133.3|3146.3|3131.3|0
1597338000000|2020-08-13 17:00:00|3146.3|3131.3|3145.3|3130.3|3148.3|3133.3|3144.8|3129.8|0
1597338300000|2020-08-13 17:05:00|3144.8|3129.8|3146.3|3131.3|3146.8|3131.8|3144.3|3129.3|0
1597338600000|2020-08-13 17:10:00|3145.8|3130.8|3144.3|3129.3|3146.8|3131.8|3144.3|3129.3|0
1597338900000|2020-08-13 17:15:00|3144.8|3129.8|3145.8|3130.8|3146.8|3131.8|3143.3|3128.3|0
1597339200000|2020-08-13 17:20:00|3145.3|3130.3|3144.3|3129.3|3146.8|3131.8|3144.3|3129.3|0
1597339500000|2020-08-13 17:25:00|3144.8|3129.8|3145.3|3130.3|3146.3|3131.3|3143.8|3128.8|0
1597339800000|2020-08-13 17:30:00|3145.8|3130.8|3144.3|3129.3|3145.8|3130.8|3143.8|3128.8|0
1597340100000|2020-08-13 17:35:00|3144.8|3129.8|3145.8|3130.8|3146.8|3131.8|3142.8|3127.8|0
1597340400000|2020-08-13 17:40:00|3145.3|3130.3|3143.3|3128.3|3145.3|3130.3|3142.3|3127.3|0
1597340700000|2020-08-13 17:45:00|3142.8|3127.8|3142.3|3127.3|3143.3|3128.3|3142.3|3127.3|0
1597341000000|2020-08-13 17:50:00|3141.8|3126.8|3141.8|3126.8|3142.3|3127.3|3140.3|3125.3|0
1597341300000|2020-08-13 17:55:00|3142.3|3127.3|3140.8|3125.8|3143.8|3128.8|3140.8|3125.8|0
1597341600000|2020-08-13 18:00:00|3141.3|3126.3|3137.3|3122.3|3141.3|3126.3|3136.3|3121.3|0
1597341900000|2020-08-13 18:05:00|3137.8|3122.8|3134.7|3119.7|3138.3|3123.3|3134.2|3119.2|0
1597342200000|2020-08-13 18:10:00|3135.2|3120.2|3128.2|3113.2|3135.7|3120.7|3127.7|3112.7|0
1597342500000|2020-08-13 18:15:00|3128.3|3113.3|3128.2|3113.2|3131.2|3116.2|3127.7|3112.7|0
1597363200000|2020-08-14 00:00:00|3121|3115|3123|3117|3124|3118|3118.5|3112.5|79
1597363500000|2020-08-14 00:05:00|3123.5|3117.5|3126|3120|3129.5|3123.5|3122.5|3116.5|32
1597363800000|2020-08-14 00:10:00|3126.5|3120.5|3125|3119|3127|3121|3125|3119|13
1597364100000|2020-08-14 00:15:00|3125.5|3119.5|3120|3114|3125.5|3119.5|3120|3114|1
1597364400000|2020-08-14 00:20:00|3120.5|3114.5|3121.5|3115.5|3123|3117|3120|3114|1
1597364700000|2020-08-14 00:25:00|3122|3116|3123.5|3117.5|3123.5|3117.5|3121.5|3115.5|3
1597365000000|2020-08-14 00:30:00|3123|3117|3124|3118|3124|3118|3123|3117|0
1597365300000|2020-08-14 00:35:00|3123.5|3117.5|3123|3117|3124.5|3118.5|3122.5|3116.5|14
1597365600000|2020-08-14 00:40:00|3123.5|3117.5|3122.5|3116.5|3124|3118|3122.5|3116.5|3
1597365900000|2020-08-14 00:45:00|3123|3117|3123|3117|3123.5|3117.5|3122.5|3116.5|3
1597366200000|2020-08-14 00:50:00|3123.5|3117.5|3124|3118|3125|3119|3123.5|3117.5|1
1597366500000|2020-08-14 00:55:00|3123.5|3117.5|3120|3114|3124|3118|3120|3114|5
1597366800000|2020-08-14 01:00:00|3119.5|3113.5|3123|3117|3126.5|3120.5|3119.5|3113.5|5
1597367100000|2020-08-14 01:05:00|3122|3116|3122.5|3116.5|3123.5|3117.5|3121.5|3115.5|0
1597367400000|2020-08-14 01:10:00|3123|3117|3120|3114|3123.5|3117.5|3120|3114|9
1597367700000|2020-08-14 01:15:00|3121|3115|3118|3112|3121|3115|3118|3112|4
1597368000000|2020-08-14 01:20:00|3117.5|3111.5|3118|3112|3119|3113|3116.5|3110.5|2
1597368300000|2020-08-14 01:25:00|3118.5|3112.5|3119|3113|3121.5|3115.5|3118|3112|2
1597368600000|2020-08-14 01:30:00|3118.5|3112.5|3118|3112|3119.5|3113.5|3117|3111|3
1597368900000|2020-08-14 01:35:00|3119|3113|3121|3115|3122|3116|3118|3112|30
1597369200000|2020-08-14 01:40:00|3120.5|3114.5|3122|3116|3123|3117|3120.5|3114.5|3
1597369500000|2020-08-14 01:45:00|3122.5|3116.5|3135.5|3129.5|3135.5|3129.5|3122|3116|21
1597369800000|2020-08-14 01:50:00|3135|3129|3130|3124|3135|3129|3129|3123|8
1597370100000|2020-08-14 01:55:00|3130.5|3124.5|3127|3121|3130.5|3124.5|3126|3120|1
1597370400000|2020-08-14 02:00:00|3126.5|3120.5|3124|3118|3126.5|3120.5|3123|3117|2
1597370700000|2020-08-14 02:05:00|3123|3117|3120|3114|3125.5|3119.5|3120|3114|3
1597371000000|2020-08-14 02:10:00|3120.5|3114.5|3120|3114|3122|3116|3119.5|3113.5|1
1597371300000|2020-08-14 02:15:00|3121|3115|3119.5|3113.5|3121.5|3115.5|3119.5|3113.5|0
1597371600000|2020-08-14 02:20:00|3119|3113|3118.5|3112.5|3121|3115|3118.5|3112.5|2
1597371900000|2020-08-14 02:25:00|3119|3113|3117.5|3111.5|3119|3113|3117.5|3111.5|2
1597372200000|2020-08-14 02:30:00|3118|3112|3120|3114|3123|3117|3118|3112|0
1597372500000|2020-08-14 02:35:00|3121|3115|3115.5|3109.5|3121|3115|3115|3109|16
1597372800000|2020-08-14 02:40:00|3116|3110|3115.5|3109.5|3118.5|3112.5|3115.5|3109.5|1
1597373100000|2020-08-14 02:45:00|3115|3109|3115|3109|3116.5|3110.5|3113.5|3107.5|57
1597373400000|2020-08-14 02:50:00|3115.5|3109.5|3117.5|3111.5|3117.5|3111.5|3115|3109|6
1597373700000|2020-08-14 02:55:00|3117|3111|3116|3110|3117.5|3111.5|3115.5|3109.5|2
1597374000000|2020-08-14 03:00:00|3115.5|3109.5|3115.5|3109.5|3117|3111|3114.5|3108.5|3
1597374300000|2020-08-14 03:05:00|3115|3109|3115|3109|3116|3110|3113|3107|7
1597374600000|2020-08-14 03:10:00|3116|3110|3121.5|3115.5|3121.5|3115.5|3116|3110|4
1597374900000|2020-08-14 03:15:00|3122|3116|3123.5|3117.5|3123.5|3117.5|3121|3115|22
1597375200000|2020-08-14 03:20:00|3124|3118|3122|3116|3125|3119|3122|3116|7
1597375500000|2020-08-14 03:25:00|3122.5|3116.5|3122|3116|3123.5|3117.5|3122|3116|3
1597375800000|2020-08-14 03:30:00|3122.5|3116.5|3121|3115|3122.5|3116.5|3121|3115|0
1597376100000|2020-08-14 03:35:00|3122|3116|3121|3115|3122|3116|3121|3115|0
1597376400000|2020-08-14 03:40:00|3121.5|3115.5|3122|3116|3122|3116|3121|3115|0
1597376700000|2020-08-14 03:45:00|3122.5|3116.5|3123|3117|3125.5|3119.5|3122.5|3116.5|0
1597377000000|2020-08-14 03:50:00|3122|3116|3121|3115|3122|3116|3120.5|3114.5|0
1597377300000|2020-08-14 03:55:00|3121.5|3115.5|3124|3118|3124|3118|3121|3115|0
1597377600000|2020-08-14 04:00:00|3123|3117|3124|3118|3124.5|3118.5|3123|3117|2
1597377900000|2020-08-14 04:05:00|3123|3117|3122|3116|3123|3117|3122|3116|0
1597378200000|2020-08-14 04:10:00|3122.5|3116.5|3125|3119|3127|3121|3122.5|3116.5|9
1597378500000|2020-08-14 04:15:00|3124.5|3118.5|3125|3119|3125|3119|3124|3118|1
1597378800000|2020-08-14 04:20:00|3124.5|3118.5|3124|3118|3125|3119|3123.5|3117.5|3
1597379100000|2020-08-14 04:25:00|3123.5|3117.5|3123|3117|3124|3118|3122.5|3116.5|0
1597379400000|2020-08-14 04:30:00|3123.5|3117.5|3125|3119|3125|3119|3123.5|3117.5|0
1597379700000|2020-08-14 04:35:00|3124.5|3118.5|3124|3118|3125|3119|3123.5|3117.5|0
1597380000000|2020-08-14 04:40:00|3123.5|3117.5|3124|3118|3124|3118|3123.5|3117.5|0
1597380300000|2020-08-14 04:45:00|3123.5|3117.5|3124|3118|3124|3118|3123.5|3117.5|0
1597380900000|2020-08-14 04:55:00|3125|3119|3125|3119|3126|3120|3123.5|3117.5|5
1597381200000|2020-08-14 05:00:00|3124.5|3118.5|3129|3123|3129|3123|3124.5|3118.5|3
1597381500000|2020-08-14 05:05:00|3129.5|3123.5|3127|3121|3129.5|3123.5|3127|3121|0
1597381800000|2020-08-14 05:10:00|3127.5|3121.5|3130|3124|3130|3124|3127.5|3121.5|4
1597382100000|2020-08-14 05:15:00|3129.5|3123.5|3129|3123|3131|3125|3128.5|3122.5|6
1597382400000|2020-08-14 05:20:00|3129.5|3123.5|3129|3123|3130|3124|3129|3123|0
1597382700000|2020-08-14 05:25:00|3129.5|3123.5|3129|3123|3130.5|3124.5|3129|3123|0
1597383000000|2020-08-14 05:30:00|3129.5|3123.5|3129|3123|3130.5|3124.5|3127|3121|1
1597383300000|2020-08-14 05:35:00|3129.5|3123.5|3128|3122|3130.5|3124.5|3128|3122|1
1597383600000|2020-08-14 05:40:00|3128.5|3122.5|3129|3123|3130|3124|3128|3122|0
1597383900000|2020-08-14 05:45:00|3129.5|3123.5|3128.5|3122.5|3131.5|3125.5|3128.5|3122.5|3
1597384200000|2020-08-14 05:50:00|3129|3123|3126|3120|3129|3123|3125.5|3119.5|5
1597384500000|2020-08-14 05:55:00|3126.5|3120.5|3124|3118|3127|3121|3124|3118|1
1597384800000|2020-08-14 06:00:00|3125|3119|3126|3120|3127|3121|3123.5|3117.5|0
1597385100000|2020-08-14 06:05:00|3126.5|3120.5|3124.5|3118.5|3128|3122|3124.5|3118.5|1
1597385400000|2020-08-14 06:10:00|3125|3119|3120.5|3114.5|3125.5|3119.5|3120|3114|47
1597385700000|2020-08-14 06:15:00|3121|3115|3124|3118|3127.5|3121.5|3121|3115|7
1597386000000|2020-08-14 06:20:00|3125|3119|3123|3117|3125|3119|3122.5|3116.5|3
1597386300000|2020-08-14 06:25:00|3123.5|3117.5|3122|3116|3123.5|3117.5|3120|3114|3
1597386600000|2020-08-14 06:30:00|3123|3117|3118|3112|3123|3117|3117|3111|37
1597386900000|2020-08-14 06:35:00|3117|3111|3119|3113|3120|3114|3116.5|3110.5|2
1597387200000|2020-08-14 06:40:00|3118.5|3112.5|3119|3113|3123|3117|3118.5|3112.5|2
1597387500000|2020-08-14 06:45:00|3118|3112|3111|3105|3119|3113|3111|3105|70
1597387800000|2020-08-14 06:50:00|3111.5|3105.5|3112|3106|3113|3107|3110.5|3104.5|12
1597388100000|2020-08-14 06:55:00|3112.5|3106.5|3111|3105|3113|3107|3111|3105|2
1597388400000|2020-08-14 07:00:00|3111.5|3105.5|3114|3108|3115|3109|3110|3104|26
1597388700000|2020-08-14 07:05:00|3113.5|3107.5|3108.5|3102.5|3113.5|3107.5|3108.5|3102.5|101
1597389000000|2020-08-14 07:10:00|3109|3103|3108.5|3102.5|3110.5|3104.5|3108.5|3102.5|151
1597389300000|2020-08-14 07:15:00|3109|3103|3109.5|3103.5|3110|3104|3108.5|3102.5|13
1597389600000|2020-08-14 07:20:00|3110|3104|3112|3106|3112.5|3106.5|3109|3103|9
1597389900000|2020-08-14 07:25:00|3111.5|3105.5|3114|3108|3114|3108|3111|3105|4
1597390200000|2020-08-14 07:30:00|3113.5|3107.5|3111|3105|3114|3108|3111|3105|3
1597390500000|2020-08-14 07:35:00|3110|3104|3112|3106|3112.5|3106.5|3109.5|3103.5|1
1597390800000|2020-08-14 07:40:00|3111|3105|3113|3107|3114|3108|3110.5|3104.5|2
1597391100000|2020-08-14 07:45:00|3112.5|3106.5|3109|3103|3112.5|3106.5|3108.5|3102.5|0
1597391400000|2020-08-14 07:50:00|3109.5|3103.5|3109|3103|3110.5|3104.5|3108.5|3102.5|2
1597391700000|2020-08-14 07:55:00|3108.5|3102.5|3109.5|3103.5|3112|3106|3108.5|3102.5|4
1597392000000|2020-08-14 08:00:00|3109|3103|3109|3103|3109.5|3103.5|3108.5|3102.5|4
1597392300000|2020-08-14 08:05:00|3108.5|3102.5|3105.4|3099.4|3109.5|3103.5|3105.4|3099.4|67
1597392600000|2020-08-14 08:10:00|3105.5|3099.5|3104.4|3098.4|3106.4|3100.4|3103.4|3097.4|23
1597392900000|2020-08-14 08:15:00|3105.4|3099.4|3103.4|3097.4|3105.4|3099.4|3103.4|3097.4|16
1597393200000|2020-08-14 08:20:00|3103.9|3097.9|3103.4|3097.4|3104.4|3098.4|3101.9|3095.9|96
1597393500000|2020-08-14 08:25:00|3103.9|3097.9|3106.4|3100.4|3106.4|3100.4|3103.9|3097.9|14
1597393800000|2020-08-14 08:30:00|3105.9|3099.9|3105.9|3099.9|3105.9|3099.9|3103.4|3097.4|32
1597394100000|2020-08-14 08:35:00|3106.4|3100.4|3106.4|3100.4|3108.4|3102.4|3105.4|3099.4|14
1597394400000|2020-08-14 08:40:00|3106.9|3100.9|3104.4|3098.4|3107.4|3101.4|3104.4|3098.4|9
1597394700000|2020-08-14 08:45:00|3103.9|3097.9|3104.9|3098.9|3105.9|3099.9|3103.4|3097.4|0
1597395000000|2020-08-14 08:50:00|3104.4|3098.4|3104.9|3098.9|3105.4|3099.4|3104.4|3098.4|1
1597395300000|2020-08-14 08:55:00|3104.4|3098.4|3106.4|3100.4|3106.9|3100.9|3104.4|3098.4|4
1597395600000|2020-08-14 09:00:00|3106.9|3100.9|3105.9|3099.9|3106.9|3100.9|3104.4|3098.4|9
1597395900000|2020-08-14 09:05:00|3105.4|3099.4|3105.4|3099.4|3106.4|3100.4|3104.9|3098.9|1
1597396200000|2020-08-14 09:10:00|3104.4|3098.4|3106.4|3100.4|3106.4|3100.4|3103.9|3097.9|2
1597396500000|2020-08-14 09:15:00|3105.9|3099.9|3105.4|3099.4|3107.4|3101.4|3105.4|3099.4|0
1597396800000|2020-08-14 09:20:00|3104.9|3098.9|3105.4|3099.4|3105.9|3099.9|3104.9|3098.9|2
1597397100000|2020-08-14 09:25:00|3104.9|3098.9|3106.9|3100.9|3107.9|3101.9|3103.4|3097.4|4
1597397400000|2020-08-14 09:30:00|3105.9|3099.9|3105.9|3099.9|3106.4|3100.4|3104.9|3098.9|5
1597397700000|2020-08-14 09:35:00|3106.4|3100.4|3106.4|3100.4|3107.4|3101.4|3105.9|3099.9|0
1597398000000|2020-08-14 09:40:00|3105.9|3099.9|3104.4|3098.4|3106.4|3100.4|3104.4|3098.4|1
1597398300000|2020-08-14 09:45:00|3103.9|3097.9|3104.4|3098.4|3104.9|3098.9|3103.4|3097.4|7
1597398600000|2020-08-14 09:50:00|3104.9|3098.9|3104.4|3098.4|3105.4|3099.4|3104.4|3098.4|3
1597398900000|2020-08-14 09:55:00|3104.9|3098.9|3107.9|3101.9|3108.4|3102.4|3104.9|3098.9|23
1597399200000|2020-08-14 10:00:00|3107.4|3101.4|3109.9|3103.9|3110.4|3104.4|3107.4|3101.4|0
1597399500000|2020-08-14 10:05:00|3110.4|3104.4|3111.9|3105.9|3113.4|3107.4|3109.9|3103.9|8
1597399800000|2020-08-14 10:10:00|3111.4|3105.4|3111.9|3105.9|3112.4|3106.4|3109.4|3103.4|1
1597400100000|2020-08-14 10:15:00|3110.9|3104.9|3112.9|3106.9|3113.4|3107.4|3110.9|3104.9|6
1597400400000|2020-08-14 10:20:00|3113.4|3107.4|3114.9|3108.9|3115.4|3109.4|3112.9|3106.9|2
1597400700000|2020-08-14 10:25:00|3114.4|3108.4|3114.9|3108.9|3115.4|3109.4|3114.4|3108.4|0
1597401000000|2020-08-14 10:30:00|3114.4|3108.4|3113.9|3107.9|3114.9|3108.9|3113.9|3107.9|0
1597401300000|2020-08-14 10:35:00|3114.4|3108.4|3114.9|3108.9|3115.9|3109.9|3114.4|3108.4|1
1597401600000|2020-08-14 10:40:00|3115.4|3109.4|3116.9|3110.9|3117.9|3111.9|3114.4|3108.4|8
1597401900000|2020-08-14 10:45:00|3117.4|3111.4|3115.9|3109.9|3118.9|3112.9|3115.9|3109.9|2
1597402200000|2020-08-14 10:50:00|3116.4|3110.4|3115.4|3109.4|3117.4|3111.4|3115.4|3109.4|9
1597402500000|2020-08-14 10:55:00|3115.9|3109.9|3115.9|3109.9|3117.9|3111.9|3115.9|3109.9|2
1597402800000|2020-08-14 11:00:00|3116.4|3110.4|3122.9|3116.9|3123.4|3117.4|3115.9|3109.9|23
1597403100000|2020-08-14 11:05:00|3122.4|3116.4|3121.9|3115.9|3123.9|3117.9|3121.9|3115.9|5
1597403400000|2020-08-14 11:10:00|3121.4|3115.4|3121.9|3115.9|3122.4|3116.4|3121.4|3115.4|7
1597403700000|2020-08-14 11:15:00|3121.4|3115.4|3119.9|3113.9|3121.4|3115.4|3119.4|3113.4|0
1597404000000|2020-08-14 11:20:00|3119.4|3113.4|3119.9|3113.9|3120.9|3114.9|3118.4|3112.4|3
1597404300000|2020-08-14 11:25:00|3120.4|3114.4|3123.9|3117.9|3124.4|3118.4|3120.4|3114.4|6
1597404600000|2020-08-14 11:30:00|3124.4|3118.4|3124.9|3118.9|3126.4|3120.4|3123.9|3117.9|8
1597404900000|2020-08-14 11:35:00|3125.4|3119.4|3123.9|3117.9|3125.4|3119.4|3123.4|3117.4|4
1597405200000|2020-08-14 11:40:00|3123.4|3117.4|3125.9|3119.9|3125.9|3119.9|3123.4|3117.4|6
1597405500000|2020-08-14 11:45:00|3126.4|3120.4|3126.4|3120.4|3127.4|3121.4|3125.9|3119.9|13
1597405800000|2020-08-14 11:50:00|3125.4|3119.4|3120.9|3114.9|3125.4|3119.4|3120.9|3114.9|11
1597406100000|2020-08-14 11:55:00|3121.4|3115.4|3120.9|3114.9|3121.9|3115.9|3120.4|3114.4|18
1597406400000|2020-08-14 12:00:00|3121.4|3115.4|3120.9|3114.9|3122.9|3116.9|3120.9|3114.9|6
1597406700000|2020-08-14 12:05:00|3121.4|3115.4|3116.4|3110.4|3121.4|3115.4|3116.4|3110.4|11
1597407000000|2020-08-14 12:10:00|3116.9|3110.9|3116.9|3110.9|3118.9|3112.9|3116.4|3110.4|10
1597407300000|2020-08-14 12:15:00|3117.9|3111.9|3116.9|3110.9|3119.4|3113.4|3114.9|3108.9|8
1597407600000|2020-08-14 12:20:00|3116.4|3110.4|3113.9|3107.9|3116.4|3110.4|3111.9|3105.9|11
1597407900000|2020-08-14 12:25:00|3115.4|3109.4|3115.4|3109.4|3115.9|3109.9|3115.4|3109.4|10
1597408200000|2020-08-14 12:30:00|3115.9|3109.9|3119.9|3113.9|3120.4|3114.4|3114.9|3108.9|23
1597408500000|2020-08-14 12:35:00|3120.4|3114.4|3111.9|3105.9|3120.9|3114.9|3111.9|3105.9|13
1597408800000|2020-08-14 12:40:00|3112.4|3106.4|3114.9|3108.9|3116.4|3110.4|3112.4|3106.4|4
1597411800000|2020-08-14 13:30:00|3122.9|3116.9|3124.4|3118.4|3126.4|3120.4|3116.4|3110.4|152
1597412100000|2020-08-14 13:35:00|3123.9|3117.9|3126.4|3120.4|3129.4|3123.4|3122.4|3116.4|82
1597412400000|2020-08-14 13:40:00|3125.9|3119.9|3130.4|3124.4|3130.9|3124.9|3121.9|3115.9|27
1597412700000|2020-08-14 13:45:00|3129.9|3123.9|3136.9|3130.9|3137.4|3131.4|3129.9|3123.9|266
1597413000000|2020-08-14 13:50:00|3136.4|3130.4|3130.9|3124.9|3137.4|3131.4|3129.4|3123.4|142
1597413300000|2020-08-14 13:55:00|3131.4|3125.4|3123.9|3117.9|3131.4|3125.4|3122.9|3116.9|83
1597413600000|2020-08-14 14:00:00|3124.4|3118.4|3121.9|3115.9|3126.4|3120.4|3121.9|3115.9|28
1597413900000|2020-08-14 14:05:00|3122.4|3116.4|3120.9|3114.9|3125.4|3119.4|3120.4|3114.4|45
1597414200000|2020-08-14 14:10:00|3121.4|3115.4|3116.9|3110.9|3121.4|3115.4|3116.4|3110.4|31
1597414500000|2020-08-14 14:15:00|3117.4|3111.4|3114.9|3108.9|3118.4|3112.4|3111.4|3105.4|94
1597414800000|2020-08-14 14:20:00|3115.4|3109.4|3114.9|3108.9|3116.9|3110.9|3113.4|3107.4|25
1597415100000|2020-08-14 14:25:00|3114.4|3108.4|3110.4|3104.4|3114.9|3108.9|3110.4|3104.4|76
1597415400000|2020-08-14 14:30:00|3109.9|3103.9|3115.9|3109.9|3116.9|3110.9|3109.4|3103.4|51
1597415700000|2020-08-14 14:35:00|3116.4|3110.4|3114.9|3108.9|3116.4|3110.4|3113.4|3107.4|5
1597416000000|2020-08-14 14:40:00|3115.4|3109.4|3118.9|3112.9|3119.4|3113.4|3114.4|3108.4|73
1597416300000|2020-08-14 14:45:00|3119.4|3113.4|3121.9|3115.9|3121.9|3115.9|3119.4|3113.4|66
1597416600000|2020-08-14 14:50:00|3120.9|3114.9|3121.9|3115.9|3121.9|3115.9|3117.4|3111.4|24
1597416900000|2020-08-14 14:55:00|3123.4|3117.4|3123.4|3117.4|3124.4|3118.4|3121.4|3115.4|94
1597417200000|2020-08-14 15:00:00|3122.9|3116.9|3117.9|3111.9|3122.9|3116.9|3117.4|3111.4|45
1597417500000|2020-08-14 15:05:00|3117.4|3111.4|3126.4|3120.4|3126.4|3120.4|3117.4|3111.4|18
1597417800000|2020-08-14 15:10:00|3125.9|3119.9|3125.9|3119.9|3128.4|3122.4|3123.9|3117.9|24
1597418100000|2020-08-14 15:15:00|3126.4|3120.4|3126.4|3120.4|3127.9|3121.9|3124.9|3118.9|114
1597418400000|2020-08-14 15:20:00|3126.9|3120.9|3123.9|3117.9|3127.4|3121.4|3122.4|3116.4|82
1597418700000|2020-08-14 15:25:00|3122.9|3116.9|3122.4|3116.4|3124.4|3118.4|3121.4|3115.4|59
1597419000000|2020-08-14 15:30:00|3123.4|3117.4|3125.4|3119.4|3125.4|3119.4|3122.9|3116.9|9
1597419300000|2020-08-14 15:35:00|3125.9|3119.9|3123.9|3117.9|3126.9|3120.9|3123.4|3117.4|29
1597419600000|2020-08-14 15:40:00|3123.4|3117.4|3125.4|3119.4|3126.4|3120.4|3123.4|3117.4|5
1597419900000|2020-08-14 15:45:00|3124.4|3118.4|3120.9|3114.9|3125.4|3119.4|3120.9|3114.9|2
1597420200000|2020-08-14 15:50:00|3120.4|3114.4|3124.9|3118.9|3124.9|3118.9|3120.4|3114.4|100
1597420500000|2020-08-14 15:55:00|3124.4|3118.4|3123.4|3117.4|3125.4|3119.4|3123.4|3117.4|12
1597420800000|2020-08-14 16:00:00|3123.9|3117.9|3123.4|3117.4|3125.4|3119.4|3122.9|3116.9|14
1597421100000|2020-08-14 16:05:00|3124.4|3118.4|3124.4|3118.4|3125.4|3119.4|3123.9|3117.9|40
1597421400000|2020-08-14 16:10:00|3123.9|3117.9|3126.9|3120.9|3128.4|3122.4|3123.9|3117.9|56
1597421700000|2020-08-14 16:15:00|3127.4|3121.4|3124.9|3118.9|3127.9|3121.9|3123.4|3117.4|34
1597422000000|2020-08-14 16:20:00|3124.4|3118.4|3124.9|3118.9|3126.4|3120.4|3123.9|3117.9|9
1597422300000|2020-08-14 16:25:00|3124.4|3118.4|3122.4|3116.4|3124.9|3118.9|3122.4|3116.4|9
1597422600000|2020-08-14 16:30:00|3122.9|3116.9|3123.4|3117.4|3124.4|3118.4|3121.9|3115.9|7
1597422900000|2020-08-14 16:35:00|3122.9|3116.9|3123.9|3117.9|3123.9|3117.9|3121.4|3115.4|24
1597423200000|2020-08-14 16:40:00|3123.4|3117.4|3121.9|3115.9|3125.9|3119.9|3121.4|3115.4|47
1597423500000|2020-08-14 16:45:00|3121.4|3115.4|3120.9|3114.9|3121.9|3115.9|3120.4|3114.4|47
1597423800000|2020-08-14 16:50:00|3121.4|3115.4|3120.4|3114.4|3121.9|3115.9|3119.4|3113.4|51
1597424100000|2020-08-14 16:55:00|3119.9|3113.9|3120.4|3114.4|3121.4|3115.4|3119.9|3113.9|5
1597424400000|2020-08-14 17:00:00|3119.9|3113.9|3120.4|3114.4|3120.9|3114.9|3119.9|3113.9|19
1597424700000|2020-08-14 17:05:00|3119.9|3113.9|3120.5|3114.5|3120.9|3114.9|3119.4|3113.4|214
1597425000000|2020-08-14 17:10:00|3119.5|3113.5|3119.5|3113.5|3120.9|3114.9|3119.5|3113.5|145
1597425300000|2020-08-14 17:15:00|3118.5|3112.5|3116.5|3110.5|3119.4|3113.4|3116.5|3110.5|327
1597425600000|2020-08-14 17:20:00|3116.9|3110.9|3116.9|3110.9|3118.4|3112.4|3115.4|3109.4|172
1597425900000|2020-08-14 17:25:00|3116.4|3110.4|3122.4|3116.4|3122.4|3116.4|3116.4|3110.4|69
1597426200000|2020-08-14 17:30:00|3122.9|3116.9|3121.9|3115.9|3122.9|3116.9|3121.4|3115.4|54
1597426500000|2020-08-14 17:35:00|3122.4|3116.4|3119.9|3113.9|3122.9|3116.9|3118.9|3112.9|129
1597426800000|2020-08-14 17:40:00|3120.4|3114.4|3121.5|3115.5|3122|3116|3118.5|3112.5|219
1597427100000|2020-08-14 17:45:00|3121|3115|3121.5|3115.5|3124.5|3118.5|3120|3114|193
1597427400000|2020-08-14 17:50:00|3120.5|3114.5|3117.5|3111.5|3121.5|3115.5|3117.5|3111.5|81
1597427700000|2020-08-14 17:55:00|3118|3112|3118.5|3112.5|3118.5|3112.5|3117|3111|17
1597428000000|2020-08-14 18:00:00|3119.5|3113.5|3115|3109|3119.5|3113.5|3115|3109|42
1597428300000|2020-08-14 18:05:00|3115.5|3109.5|3109|3103|3115.5|3109.5|3109|3103|313
1597428600000|2020-08-14 18:10:00|3109.5|3103.5|3114.6|3108.6|3114.6|3108.6|3105.6|3099.6|461
1597428900000|2020-08-14 18:15:00|3115.1|3109.1|3117.5|3111.5|3118.6|3112.6|3113.1|3107.1|272
1597622400000|2020-08-17 00:00:00|3118.3|3112.3|3121.3|3115.3|3122.7|3116.7|3113.3|3107.3|60
1597622700000|2020-08-17 00:05:00|3121.8|3115.8|3127.3|3121.3|3127.8|3121.8|3120.3|3114.3|27
1597623000000|2020-08-17 00:10:00|3127.8|3121.8|3130.3|3124.3|3130.3|3124.3|3126.3|3120.3|23
1597623300000|2020-08-17 00:15:00|3130.8|3124.8|3132.9|3126.9|3134.9|3128.9|3130.8|3124.8|19
1597623600000|2020-08-17 00:20:00|3133.8|3127.8|3129.9|3123.9|3133.8|3127.8|3129.4|3123.4|4
1597623900000|2020-08-17 00:25:00|3130.9|3124.9|3129.4|3123.4|3131.9|3125.9|3128.9|3122.9|33
1597624200000|2020-08-17 00:30:00|3129.9|3123.9|3130.4|3124.4|3131.4|3125.4|3129.4|3123.4|2
1597624500000|2020-08-17 00:35:00|3130.9|3124.9|3130.4|3124.4|3130.9|3124.9|3129.9|3123.9|1
1597624800000|2020-08-17 00:40:00|3130.5|3124.5|3128.4|3122.4|3130.9|3124.9|3127.9|3121.9|1
1597625100000|2020-08-17 00:45:00|3128.3|3122.3|3128.4|3122.4|3129.4|3123.4|3127.4|3121.4|0
1597625400000|2020-08-17 00:50:00|3127.9|3121.9|3127.5|3121.5|3129.4|3123.4|3127.4|3121.4|2
1597625700000|2020-08-17 00:55:00|3127.4|3121.4|3124.9|3118.9|3127.4|3121.4|3124.4|3118.4|4
1597626000000|2020-08-17 01:00:00|3125.4|3119.4|3137.5|3131.5|3138.5|3132.5|3125.4|3119.4|21
1597626300000|2020-08-17 01:05:00|3138|3132|3152|3146|3152.5|3146.5|3137.5|3131.5|51
1597626600000|2020-08-17 01:10:00|3152.5|3146.5|3147.6|3141.6|3153|3147|3145.6|3139.6|5
1597626900000|2020-08-17 01:15:00|3147.5|3141.5|3152|3146|3152.1|3146.1|3146.1|3140.1|10
1597627200000|2020-08-17 01:20:00|3153|3147|3160.6|3154.6|3160.6|3154.6|3151.5|3145.5|24
1597627500000|2020-08-17 01:25:00|3160.5|3154.5|3155.6|3149.6|3162.1|3156.1|3154.7|3148.7|8
1597627800000|2020-08-17 01:30:00|3155.7|3149.7|3151.7|3145.7|3157.6|3151.6|3151.7|3145.7|6
1597628100000|2020-08-17 01:35:00|3152.1|3146.1|3152.6|3146.6|3153.7|3147.7|3151.7|3145.7|3
1597628400000|2020-08-17 01:40:00|3152.1|3146.1|3153.6|3147.6|3154.6|3148.6|3152.1|3146.1|4
1597628700000|2020-08-17 01:45:00|3154.1|3148.1|3154.6|3148.6|3154.7|3148.7|3152.6|3146.6|4
1597629000000|2020-08-17 01:50:00|3154.7|3148.7|3151.7|3145.7|3155.6|3149.6|3151.1|3145.1|11
1597629300000|2020-08-17 01:55:00|3152.1|3146.1|3150.7|3144.7|3152.1|3146.1|3148.2|3142.2|47
1597629600000|2020-08-17 02:00:00|3151.2|3145.2|3152.7|3146.7|3152.7|3146.7|3150.7|3144.7|3
1597629900000|2020-08-17 02:05:00|3153.2|3147.2|3156.7|3150.7|3157.2|3151.2|3152.2|3146.2|10
1597630200000|2020-08-17 02:10:00|3156.2|3150.2|3155.7|3149.7|3156.7|3150.7|3155.7|3149.7|1
1597630500000|2020-08-17 02:15:00|3155.2|3149.2|3156.7|3150.7|3156.7|3150.7|3155.2|3149.2|1
1597630800000|2020-08-17 02:20:00|3157.2|3151.2|3158.2|3152.2|3158.2|3152.2|3156.7|3150.7|4
1597631100000|2020-08-17 02:25:00|3158.1|3152.1|3155.7|3149.7|3158.2|3152.2|3155.7|3149.7|3
1597631400000|2020-08-17 02:30:00|3156.1|3150.1|3156.8|3150.8|3160.7|3154.7|3155.7|3149.7|55
1597631700000|2020-08-17 02:35:00|3154.7|3148.7|3148.9|3142.9|3155.2|3149.2|3147.3|3141.3|90
1597632000000|2020-08-17 02:40:00|3149.8|3143.8|3151.9|3145.9|3153.4|3147.4|3147.9|3141.9|8
1597632300000|2020-08-17 02:45:00|3152.4|3146.4|3151.9|3145.9|3154.4|3148.4|3149.9|3143.9|2
1597632600000|2020-08-17 02:50:00|3151.4|3145.4|3147.9|3141.9|3151.4|3145.4|3147.9|3141.9|5
1597632900000|2020-08-17 02:55:00|3148.8|3142.8|3146.9|3140.9|3148.9|3142.9|3146.9|3140.9|0
1597633200000|2020-08-17 03:00:00|3146.4|3140.4|3153|3147|3154.3|3148.3|3146|3140|87
1597633500000|2020-08-17 03:05:00|3153.4|3147.4|3150|3144|3154|3148|3149|3143|2
1597633800000|2020-08-17 03:10:00|3150.5|3144.5|3150|3144|3152.5|3146.5|3149.4|3143.4|4
1597634100000|2020-08-17 03:15:00|3149.4|3143.4|3149|3143|3149.4|3143.4|3146|3140|4
1597634400000|2020-08-17 03:20:00|3148.9|3142.9|3149.9|3143.9|3152|3146|3147.4|3141.4|2
1597634700000|2020-08-17 03:25:00|3149.5|3143.5|3150|3144|3150.5|3144.5|3148.4|3142.4|5
1597635000000|2020-08-17 03:30:00|3149.9|3143.9|3150.5|3144.5|3150.5|3144.5|3148.4|3142.4|4
1597635300000|2020-08-17 03:35:00|3150.4|3144.4|3150.4|3144.4|3150.5|3144.5|3150|3144|3
1597635600000|2020-08-17 03:40:00|3150.5|3144.5|3148|3142|3150.5|3144.5|3148|3142|8
1597635900000|2020-08-17 03:45:00|3147.5|3141.5|3148.5|3142.5|3148.5|3142.5|3147.5|3141.5|1
1597636200000|2020-08-17 03:50:00|3149|3143|3147.9|3141.9|3149|3143|3147.4|3141.4|0
1597636500000|2020-08-17 03:55:00|3147.5|3141.5|3145.4|3139.4|3148|3142|3145.4|3139.4|8
1597636800000|2020-08-17 04:00:00|3145.9|3139.9|3145.9|3139.9|3145.9|3139.9|3145.4|3139.4|0
1597637100000|2020-08-17 04:05:00|3145.4|3139.4|3144|3138|3145.4|3139.4|3143.4|3137.4|8
1597637400000|2020-08-17 04:10:00|3143.9|3137.9|3144|3138|3144|3138|3143|3137|10
1597637700000|2020-08-17 04:15:00|3143.9|3137.9|3143.4|3137.4|3143.9|3137.9|3142.9|3136.9|0
1597638000000|2020-08-17 04:20:00|3143|3137|3142.9|3136.9|3143|3137|3142.4|3136.4|1
1597638300000|2020-08-17 04:25:00|3143|3137|3145|3139|3145.4|3139.4|3142.9|3136.9|5
1597638600000|2020-08-17 04:30:00|3145.4|3139.4|3142.9|3136.9|3146|3140|3142.4|3136.4|7
1597638900000|2020-08-17 04:35:00|3143|3137|3142.9|3136.9|3143|3137|3142.9|3136.9|0
1597639200000|2020-08-17 04:40:00|3143|3137|3145.9|3139.9|3145.9|3139.9|3143|3137|3
1597639500000|2020-08-17 04:45:00|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|0
1597639800000|2020-08-17 04:50:00|3145|3139|3143.9|3137.9|3145|3139|3143.9|3137.9|0
1597640100000|2020-08-17 04:55:00|3144|3138|3145.9|3139.9|3145.9|3139.9|3144|3138|3
1597640400000|2020-08-17 05:00:00|3146|3140|3147.4|3141.4|3147.4|3141.4|3146|3140|4
1597640700000|2020-08-17 05:05:00|3147.9|3141.9|3150.9|3144.9|3151.5|3145.5|3147.4|3141.4|5
1597641000000|2020-08-17 05:10:00|3150.5|3144.5|3149|3143|3150.5|3144.5|3148.5|3142.5|12
1597641300000|2020-08-17 05:15:00|3149.5|3143.5|3149.9|3143.9|3149.9|3143.9|3148|3142|1
1597641600000|2020-08-17 05:20:00|3150|3144|3150.5|3144.5|3150.9|3144.9|3149.5|3143.5|3
1597641900000|2020-08-17 05:25:00|3150.9|3144.9|3150.5|3144.5|3150.9|3144.9|3148.5|3142.5|7
1597642200000|2020-08-17 05:30:00|3150.9|3144.9|3152.5|3146.5|3152.9|3146.9|3148.9|3142.9|2
1597642500000|2020-08-17 05:35:00|3153.5|3147.5|3154.9|3148.9|3154.9|3148.9|3150.5|3144.5|6
1597642800000|2020-08-17 05:40:00|3155|3149|3152.9|3146.9|3155.5|3149.5|3152.4|3146.4|2
1597643100000|2020-08-17 05:45:00|3152.5|3146.5|3152|3146|3153.5|3147.5|3151.5|3145.5|2
1597643400000|2020-08-17 05:50:00|3152.5|3146.5|3153|3147|3153|3147|3151|3145|2
1597643700000|2020-08-17 05:55:00|3152|3146|3154|3148|3154|3148|3152|3146|5
1597644000000|2020-08-17 06:00:00|3154.5|3148.5|3155|3149|3157|3151|3154|3148|6
1597644300000|2020-08-17 06:05:00|3155.5|3149.5|3149.5|3143.5|3155.5|3149.5|3148|3142|4
1597644600000|2020-08-17 06:10:00|3149|3143|3150|3144|3150.5|3144.5|3148.5|3142.5|1
1597644900000|2020-08-17 06:15:00|3150.5|3144.5|3149|3143|3150.5|3144.5|3148|3142|1
1597645200000|2020-08-17 06:20:00|3149.5|3143.5|3153|3147|3153|3147|3149|3143|4
1597645500000|2020-08-17 06:25:00|3152.6|3146.6|3151.1|3145.1|3152.6|3146.6|3151|3145|2
1597645800000|2020-08-17 06:30:00|3151|3145|3151|3145|3153|3147|3150|3144|0
1597646100000|2020-08-17 06:35:00|3151.5|3145.5|3148|3142|3152|3146|3148|3142|0
1597646400000|2020-08-17 06:40:00|3148.5|3142.5|3150.6|3144.6|3150.6|3144.6|3148.5|3142.5|0
1597646700000|2020-08-17 06:45:00|3149.6|3143.6|3151.1|3145.1|3153.6|3147.6|3149.1|3143.1|21
1597647000000|2020-08-17 06:50:00|3151|3145|3145|3139|3151|3145|3144.5|3138.5|5
1597647300000|2020-08-17 06:55:00|3145.6|3139.6|3146|3140|3146.6|3140.6|3145|3139|1
1597647600000|2020-08-17 07:00:00|3146.5|3140.5|3150.6|3144.6|3150.6|3144.6|3146.1|3140.1|10
1597647900000|2020-08-17 07:05:00|3151.9|3145.9|3147.6|3141.6|3152.6|3146.6|3146.6|3140.6|0
1597648200000|2020-08-17 07:10:00|3148|3142|3142.5|3136.5|3148.6|3142.6|3140|3134|7
1597648500000|2020-08-17 07:15:00|3142|3136|3141|3135|3143|3137|3140|3134|9
1597648800000|2020-08-17 07:20:00|3140.6|3134.6|3138.5|3132.5|3140.6|3134.6|3138|3132|2
1597649100000|2020-08-17 07:25:00|3138.9|3132.9|3142.1|3136.1|3145|3139|3138.9|3132.9|9
1597649400000|2020-08-17 07:30:00|3142.6|3136.6|3144.5|3138.5|3145|3139|3142.5|3136.5|4
1597649700000|2020-08-17 07:35:00|3144|3138|3143|3137|3144.9|3138.9|3143|3137|24
1597650000000|2020-08-17 07:40:00|3143.6|3137.6|3146|3140|3146.4|3140.4|3143.6|3137.6|18
1597650300000|2020-08-17 07:45:00|3145.9|3139.9|3148.5|3142.5|3148.5|3142.5|3145.9|3139.9|0
1597650600000|2020-08-17 07:50:00|3149.9|3143.9|3151|3145|3151.5|3145.5|3149.5|3143.5|20
1597650900000|2020-08-17 07:55:00|3151.5|3145.5|3153|3147|3153.5|3147.5|3150.9|3144.9|3
1597651200000|2020-08-17 08:00:00|3153.4|3147.4|3147.5|3141.5|3153.4|3147.4|3147.5|3141.5|4
1597651500000|2020-08-17 08:05:00|3148|3142|3149.5|3143.5|3149.5|3143.5|3147|3141|1
1597651800000|2020-08-17 08:10:00|3149|3143|3152|3146|3152|3146|3149|3143|4
1597652100000|2020-08-17 08:15:00|3152.5|3146.5|3151|3145|3152.5|3146.5|3150.5|3144.5|0
1597652400000|2020-08-17 08:20:00|3151.5|3145.5|3155.5|3149.5|3155.5|3149.5|3151|3145|4
1597652700000|2020-08-17 08:25:00|3156|3150|3156.9|3150.9|3158.5|3152.5|3154.5|3148.5|44
1597653000000|2020-08-17 08:30:00|3156.4|3150.4|3156|3150|3158|3152|3155.5|3149.5|4
1597653300000|2020-08-17 08:35:00|3156.5|3150.5|3156.5|3150.5|3157.5|3151.5|3156|3150|1
1597653600000|2020-08-17 08:40:00|3156|3150|3160|3154|3160.6|3154.6|3155|3149|4
1597653900000|2020-08-17 08:45:00|3160.5|3154.5|3156.9|3150.9|3160.5|3154.5|3156.5|3150.5|7
1597654200000|2020-08-17 08:50:00|3156.5|3150.5|3155.9|3149.9|3156.5|3150.5|3155.5|3149.5|3
1597654500000|2020-08-17 08:55:00|3155.5|3149.5|3154|3148|3156|3150|3152.9|3146.9|7
1597654800000|2020-08-17 09:00:00|3153.9|3147.9|3152.5|3146.5|3155.5|3149.5|3152.5|3146.5|5
1597655100000|2020-08-17 09:05:00|3153|3147|3154.5|3148.5|3154.5|3148.5|3151.9|3145.9|17
1597655400000|2020-08-17 09:10:00|3154.1|3148.1|3152.5|3146.5|3154.1|3148.1|3150.9|3144.9|0
1597655700000|2020-08-17 09:15:00|3152.6|3146.6|3151.6|3145.6|3153.1|3147.1|3151.2|3145.2|145
1597656000000|2020-08-17 09:20:00|3150.7|3144.7|3151.7|3145.7|3152.2|3146.2|3150.7|3144.7|58
1597656300000|2020-08-17 09:25:00|3151.2|3145.2|3149.2|3143.2|3151.2|3145.2|3148.2|3142.2|20
1597656600000|2020-08-17 09:30:00|3148.2|3142.2|3147.2|3141.2|3148.2|3142.2|3146.2|3140.2|4
1597656900000|2020-08-17 09:35:00|3146.7|3140.7|3148.6|3142.6|3148.6|3142.6|3145.2|3139.2|38
1597657200000|2020-08-17 09:40:00|3148.2|3142.2|3148.2|3142.2|3149.7|3143.7|3147.1|3141.1|32
1597657500000|2020-08-17 09:45:00|3148.7|3142.7|3148.2|3142.2|3148.7|3142.7|3146.7|3140.7|37
1597657800000|2020-08-17 09:50:00|3148.7|3142.7|3147.7|3141.7|3149.2|3143.2|3147.2|3141.2|2
1597658100000|2020-08-17 09:55:00|3147.2|3141.2|3146.7|3140.7|3148.2|3142.2|3146.6|3140.6|1
1597658400000|2020-08-17 10:00:00|3146.6|3140.6|3143.3|3137.3|3146.7|3140.7|3143.3|3137.3|54
1597658700000|2020-08-17 10:05:00|3142.9|3136.9|3143.3|3137.3|3144.4|3138.4|3141.8|3135.8|25
1597659000000|2020-08-17 10:10:00|3142.9|3136.9|3138.9|3132.9|3143.4|3137.4|3138.8|3132.8|35
1597659300000|2020-08-17 10:15:00|3138.8|3132.8|3138.3|3132.3|3139.8|3133.8|3137.8|3131.8|67
1597659600000|2020-08-17 10:20:00|3137.8|3131.8|3137.8|3131.8|3138.3|3132.3|3136.7|3130.7|8
1597659900000|2020-08-17 10:25:00|3137.9|3131.9|3136.7|3130.7|3138.3|3132.3|3135.7|3129.7|12
1597660200000|2020-08-17 10:30:00|3136.8|3130.8|3137.3|3131.3|3138.7|3132.7|3136.7|3130.7|0
1597660500000|2020-08-17 10:35:00|3137.2|3131.2|3141.3|3135.3|3141.8|3135.8|3136.7|3130.7|0
1597660800000|2020-08-17 10:40:00|3141.4|3135.4|3140.7|3134.7|3142.3|3136.3|3140.7|3134.7|6
1597661100000|2020-08-17 10:45:00|3141.2|3135.2|3142.7|3136.7|3143.3|3137.3|3140.8|3134.8|41
1597661400000|2020-08-17 10:50:00|3142.3|3136.3|3141.3|3135.3|3142.7|3136.7|3140.3|3134.3|20
1597661700000|2020-08-17 10:55:00|3140.3|3134.3|3140.3|3134.3|3142.9|3136.9|3140.3|3134.3|0
1597662000000|2020-08-17 11:00:00|3140.4|3134.4|3142.2|3136.2|3142.3|3136.3|3138.7|3132.7|1
1597662300000|2020-08-17 11:05:00|3142.3|3136.3|3143.2|3137.2|3144.3|3138.3|3142.3|3136.3|9
1597662600000|2020-08-17 11:10:00|3142.8|3136.8|3142.8|3136.8|3143.3|3137.3|3142.7|3136.7|0
1597662900000|2020-08-17 11:15:00|3142.3|3136.3|3141.3|3135.3|3142.3|3136.3|3139.3|3133.3|3
1597663200000|2020-08-17 11:20:00|3141.8|3135.8|3144.3|3138.3|3144.9|3138.9|3141.8|3135.8|1
1597663500000|2020-08-17 11:25:00|3144.4|3138.4|3146.3|3140.3|3146.8|3140.8|3144.3|3138.3|1
1597663800000|2020-08-17 11:30:00|3145.9|3139.9|3144.4|3138.4|3146.3|3140.3|3143.8|3137.8|4
1597664100000|2020-08-17 11:35:00|3144.8|3138.8|3146.4|3140.4|3146.8|3140.8|3144.8|3138.8|2
1597664400000|2020-08-17 11:40:00|3146.8|3140.8|3145.3|3139.3|3146.9|3140.9|3145.3|3139.3|0
1597664700000|2020-08-17 11:45:00|3144.9|3138.9|3145.3|3139.3|3145.8|3139.8|3144.3|3138.3|0
1597665000000|2020-08-17 11:50:00|3145.8|3139.8|3144.3|3138.3|3146.3|3140.3|3144.3|3138.3|0
1597665300000|2020-08-17 11:55:00|3143.8|3137.8|3143.3|3137.3|3144.3|3138.3|3142.9|3136.9|2
1597665600000|2020-08-17 12:00:00|3143.8|3137.8|3141.8|3135.8|3143.8|3137.8|3141.3|3135.3|4
1597665900000|2020-08-17 12:05:00|3141.3|3135.3|3141.4|3135.4|3142.9|3136.9|3141.3|3135.3|202
1597666200000|2020-08-17 12:10:00|3141|3135|3140.4|3134.4|3141|3135|3140.4|3134.4|8
1597666500000|2020-08-17 12:15:00|3140.9|3134.9|3136.6|3130.6|3140.9|3134.9|3136.6|3130.6|37
1597666800000|2020-08-17 12:20:00|3137.1|3131.1|3134.4|3128.4|3137.6|3131.6|3133.4|3127.4|21
1597667100000|2020-08-17 12:25:00|3134.9|3128.9|3135.5|3129.5|3136.4|3130.4|3133.4|3127.4|11
1597667400000|2020-08-17 12:30:00|3135.4|3129.4|3135.4|3129.4|3136.5|3130.5|3135|3129|8
1597667700000|2020-08-17 12:35:00|3134.9|3128.9|3134.9|3128.9|3135.4|3129.4|3133.4|3127.4|13
1597668000000|2020-08-17 12:40:00|3135.4|3129.4|3135.6|3129.6|3136.6|3130.6|3133.9|3127.9|73
1597671000000|2020-08-17 13:30:00|3142.5|3136.5|3137.1|3131.1|3144|3138|3133.1|3127.1|228
1597671300000|2020-08-17 13:35:00|3137.6|3131.6|3148|3142|3149.9|3143.9|3137.1|3131.1|125
1597671600000|2020-08-17 13:40:00|3148.5|3142.5|3151.5|3145.5|3152.9|3146.9|3146.9|3140.9|71
1597671900000|2020-08-17 13:45:00|3152|3146|3139.8|3133.8|3153.5|3147.5|3139.4|3133.4|139
1597672200000|2020-08-17 13:50:00|3140.3|3134.3|3142.8|3136.8|3148.6|3142.6|3140.3|3134.3|392
1597672500000|2020-08-17 13:55:00|3143.3|3137.3|3141.3|3135.3|3143.6|3137.6|3137.7|3131.7|134
1597672800000|2020-08-17 14:00:00|3141.7|3135.7|3135|3129|3144.7|3138.7|3135|3129|280
1597673100000|2020-08-17 14:05:00|3135.4|3129.4|3134.1|3128.1|3137.8|3131.8|3134.1|3128.1|106
1597673400000|2020-08-17 14:10:00|3131.5|3125.5|3136.1|3130.1|3137.2|3131.2|3131.5|3125.5|204
1597673700000|2020-08-17 14:15:00|3135.2|3129.2|3139.6|3133.6|3139.9|3133.9|3132.6|3126.6|165
1597674000000|2020-08-17 14:20:00|3138.7|3132.7|3144.5|3138.5|3146.9|3140.9|3137.7|3131.7|233
1597674300000|2020-08-17 14:25:00|3144.9|3138.9|3140.9|3134.9|3147.5|3141.5|3140.3|3134.3|152
1597674600000|2020-08-17 14:30:00|3141|3135|3146.9|3140.9|3147.9|3141.9|3139.4|3133.4|158
1597674900000|2020-08-17 14:35:00|3147.9|3141.9|3149.9|3143.9|3150.4|3144.4|3146.4|3140.4|19
1597675200000|2020-08-17 14:40:00|3150.3|3144.3|3150|3144|3154.4|3148.4|3149|3143|133
1597675500000|2020-08-17 14:45:00|3150.1|3144.1|3150.1|3144.1|3150.1|3144.1|3148.5|3142.5|43
1597675800000|2020-08-17 14:50:00|3150|3144|3152.3|3146.3|3152.3|3146.3|3147.2|3141.2|204
1597676100000|2020-08-17 14:55:00|3152.2|3146.2|3152.1|3146.1|3153.3|3147.3|3149.1|3143.1|145
1597676400000|2020-08-17 15:00:00|3151.7|3145.7|3148.7|3142.7|3153.2|3147.2|3148.2|3142.2|105
1597676700000|2020-08-17 15:05:00|3149.1|3143.1|3153.2|3147.2|3153.7|3147.7|3147.2|3141.2|116
1597677000000|2020-08-17 15:10:00|3153.1|3147.1|3153.1|3147.1|3154.7|3148.7|3151.7|3145.7|950
1597677300000|2020-08-17 15:15:00|3152.1|3146.1|3153.7|3147.7|3155.1|3149.1|3149.7|3143.7|102
1597677600000|2020-08-17 15:20:00|3154.2|3148.2|3149.2|3143.2|3154.2|3148.2|3149.2|3143.2|52
1597677900000|2020-08-17 15:25:00|3148.2|3142.2|3144.8|3138.8|3149.2|3143.2|3144.2|3138.2|174
1597678200000|2020-08-17 15:30:00|3145.2|3139.2|3145.8|3139.8|3147.2|3141.2|3144.8|3138.8|50
1597678500000|2020-08-17 15:35:00|3145.7|3139.7|3142.8|3136.8|3150.2|3144.2|3142.4|3136.4|112
1597678800000|2020-08-17 15:40:00|3143.2|3137.2|3145.2|3139.2|3147.8|3141.8|3140.8|3134.8|84
1597679100000|2020-08-17 15:45:00|3144.8|3138.8|3141.1|3135.1|3145.2|3139.2|3139.7|3133.7|204
1597679400000|2020-08-17 15:50:00|3141.2|3135.2|3143.3|3137.3|3144.3|3138.3|3140.3|3134.3|26
1597679700000|2020-08-17 15:55:00|3143.7|3137.7|3139.3|3133.3|3144.1|3138.1|3139.3|3133.3|66
1597680000000|2020-08-17 16:00:00|3139.8|3133.8|3148.3|3142.3|3149.8|3143.8|3139.3|3133.3|607
1597680300000|2020-08-17 16:05:00|3148.8|3142.8|3147|3141|3148.8|3142.8|3144.8|3138.8|391
1597680600000|2020-08-17 16:10:00|3147.5|3141.5|3147|3141|3148|3142|3146|3140|106
1597680900000|2020-08-17 16:15:00|3146.9|3140.9|3144.5|3138.5|3149.3|3143.3|3143.8|3137.8|200
1597681200000|2020-08-17 16:20:00|3143.9|3137.9|3146.3|3140.3|3146.9|3140.9|3143.9|3137.9|26
1597681500000|2020-08-17 16:25:00|3146.8|3140.8|3145.4|3139.4|3146.9|3140.9|3143.9|3137.9|17
1597681800000|2020-08-17 16:30:00|3145.9|3139.9|3144.4|3138.4|3146.8|3140.8|3143.8|3137.8|21
1597682100000|2020-08-17 16:35:00|3144.8|3138.8|3144.9|3138.9|3145.9|3139.9|3143.4|3137.4|52
1597682400000|2020-08-17 16:40:00|3144.4|3138.4|3144.9|3138.9|3145.9|3139.9|3143.9|3137.9|51
1597682700000|2020-08-17 16:45:00|3145.4|3139.4|3142.9|3136.9|3145.4|3139.4|3142.9|3136.9|49
1597683000000|2020-08-17 16:50:00|3143.4|3137.4|3143.9|3137.9|3145.9|3139.9|3143.4|3137.4|27
1597683300000|2020-08-17 16:55:00|3144.4|3138.4|3145.8|3139.8|3145.8|3139.8|3143.4|3137.4|338
1597683600000|2020-08-17 17:00:00|3144.9|3138.9|3144.4|3138.4|3144.9|3138.9|3143.4|3137.4|10
1597683900000|2020-08-17 17:05:00|3144.8|3138.8|3142.8|3136.8|3144.8|3138.8|3141.4|3135.4|112
1597684200000|2020-08-17 17:10:00|3143.4|3137.4|3142.4|3136.4|3144.8|3138.8|3141.8|3135.8|30
1597684500000|2020-08-17 17:15:00|3143.4|3137.4|3141.4|3135.4|3143.8|3137.8|3140.9|3134.9|77
1597684800000|2020-08-17 17:20:00|3141.8|3135.8|3142.8|3136.8|3142.9|3136.9|3141.8|3135.8|19
1597685100000|2020-08-17 17:25:00|3142.9|3136.9|3145.4|3139.4|3145.9|3139.9|3142.9|3136.9|4
1597685400000|2020-08-17 17:30:00|3145.8|3139.8|3140.4|3134.4|3145.8|3139.8|3139.9|3133.9|54
1597685700000|2020-08-17 17:35:00|3140.3|3134.3|3138.9|3132.9|3140.4|3134.4|3138.4|3132.4|129
1597686000000|2020-08-17 17:40:00|3139.4|3133.4|3140.8|3134.8|3140.8|3134.8|3137.8|3131.8|26
1597686300000|2020-08-17 17:45:00|3140.4|3134.4|3142.4|3136.4|3142.4|3136.4|3139.4|3133.4|56
1597686600000|2020-08-17 17:50:00|3142.9|3136.9|3140.9|3134.9|3144.9|3138.9|3139.9|3133.9|67
1597686900000|2020-08-17 17:55:00|3141.4|3135.4|3140|3134|3143.9|3137.9|3139.9|3133.9|179
1597687200000|2020-08-17 18:00:00|3139.6|3133.6|3143|3137|3144.1|3138.1|3139.6|3133.6|77
1597687500000|2020-08-17 18:05:00|3143.5|3137.5|3136.8|3130.8|3143.6|3137.6|3136.8|3130.8|399
1597687800000|2020-08-17 18:10:00|3136.3|3130.3|3135.3|3129.3|3140.3|3134.3|3134.8|3128.8|723
1597688100000|2020-08-17 18:15:00|3134.9|3128.9|3126.4|3120.4|3136.3|3130.3|3126.4|3120.4|180
1597708800000|2020-08-18 00:00:00|3125.1|3119.1|3134.9|3128.9|3137.9|3131.9|3121|3115|121
1597709100000|2020-08-18 00:05:00|3135.5|3129.5|3135.4|3129.4|3138.9|3132.9|3135|3129|25
1597709400000|2020-08-18 00:10:00|3134.9|3128.9|3131.9|3125.9|3134.9|3128.9|3131.4|3125.4|2
1597709700000|2020-08-18 00:15:00|3131.4|3125.4|3131.9|3125.9|3132.9|3126.9|3130.4|3124.4|6
1597710000000|2020-08-18 00:20:00|3131.4|3125.4|3131.4|3125.4|3132|3126|3131.4|3125.4|2
1597710300000|2020-08-18 00:25:00|3131|3125|3133|3127|3133|3127|3131|3125|3
1597710600000|2020-08-18 00:30:00|3132.9|3126.9|3133|3127|3133.4|3127.4|3132|3126|0
1597710900000|2020-08-18 00:35:00|3133.4|3127.4|3132.4|3126.4|3133.4|3127.4|3132|3126|0
1597711200000|2020-08-18 00:40:00|3132.8|3126.8|3131.9|3125.9|3132.9|3126.9|3131|3125|1
1597711500000|2020-08-18 00:45:00|3132|3126|3129.9|3123.9|3132|3126|3129|3123|3
1597711800000|2020-08-18 00:50:00|3129.5|3123.5|3129.9|3123.9|3130.4|3124.4|3129.4|3123.4|1
1597712100000|2020-08-18 00:55:00|3129.4|3123.4|3131|3125|3131.4|3125.4|3129|3123|6
1597712400000|2020-08-18 01:00:00|3132|3126|3134|3128|3141|3135|3132|3126|17
1597712700000|2020-08-18 01:05:00|3134.5|3128.5|3136|3130|3136|3130|3134|3128|1
1597713000000|2020-08-18 01:10:00|3136.4|3130.4|3134|3128|3136.5|3130.5|3133|3127|0
1597713300000|2020-08-18 01:15:00|3133.5|3127.5|3133|3127|3135|3129|3132.4|3126.4|2
1597713600000|2020-08-18 01:20:00|3132.9|3126.9|3133.4|3127.4|3135|3129|3132.5|3126.5|1
1597713900000|2020-08-18 01:25:00|3133.5|3127.5|3136|3130|3137|3131|3133.5|3127.5|1
1597714200000|2020-08-18 01:30:00|3135.9|3129.9|3133.5|3127.5|3136|3130|3133|3127|1
1597714500000|2020-08-18 01:35:00|3133.1|3127.1|3131|3125|3133.5|3127.5|3131|3125|4
1597714800000|2020-08-18 01:40:00|3130.6|3124.6|3131|3125|3131.9|3125.9|3129.5|3123.5|12
1597715100000|2020-08-18 01:45:00|3130.6|3124.6|3133.9|3127.9|3134|3128|3130.4|3124.4|1
1597715400000|2020-08-18 01:50:00|3133.4|3127.4|3133.1|3127.1|3134.4|3128.4|3132.6|3126.6|1
1597715700000|2020-08-18 01:55:00|3133.9|3127.9|3134|3128|3134|3128|3133|3127|0
1597716000000|2020-08-18 02:00:00|3133|3127|3131.9|3125.9|3134|3128|3131.4|3125.4|0
1597716300000|2020-08-18 02:05:00|3131.5|3125.5|3131|3125|3132|3126|3130.4|3124.4|2
1597716600000|2020-08-18 02:10:00|3131.5|3125.5|3130.4|3124.4|3131.5|3125.5|3130.4|3124.4|3
1597716900000|2020-08-18 02:15:00|3131|3125|3132|3126|3133|3127|3130.9|3124.9|5
1597717200000|2020-08-18 02:20:00|3132.4|3126.4|3132|3126|3134.6|3128.6|3131.1|3125.1|4
1597717500000|2020-08-18 02:25:00|3132.6|3126.6|3127.4|3121.4|3133|3127|3126.9|3120.9|17
1597717800000|2020-08-18 02:30:00|3126.4|3120.4|3128|3122|3128.4|3122.4|3123.4|3117.4|35
1597718100000|2020-08-18 02:35:00|3127|3121|3128.6|3122.6|3129.1|3123.1|3123.6|3117.6|90
1597718400000|2020-08-18 02:40:00|3129|3123|3129.2|3123.2|3129.6|3123.6|3127.2|3121.2|15
1597718700000|2020-08-18 02:45:00|3129|3123|3126.2|3120.2|3129|3123|3123.6|3117.6|8
1597719000000|2020-08-18 02:50:00|3125.7|3119.7|3130.1|3124.1|3130.2|3124.2|3125.7|3119.7|5
1597719300000|2020-08-18 02:55:00|3129.2|3123.2|3131.2|3125.2|3132.2|3126.2|3129.2|3123.2|2
1597719600000|2020-08-18 03:00:00|3131.7|3125.7|3132.2|3126.2|3133.1|3127.1|3130.2|3124.2|5
1597719900000|2020-08-18 03:05:00|3132.6|3126.6|3132.1|3126.1|3134.2|3128.2|3131.2|3125.2|5
1597720200000|2020-08-18 03:10:00|3132.2|3126.2|3136.2|3130.2|3137.2|3131.2|3131.7|3125.7|12
1597720500000|2020-08-18 03:15:00|3136|3130|3134.6|3128.6|3136.6|3130.6|3134.6|3128.6|12
1597720800000|2020-08-18 03:20:00|3135.2|3129.2|3135.2|3129.2|3136.2|3130.2|3134.2|3128.2|0
1597721100000|2020-08-18 03:25:00|3134.7|3128.7|3134.2|3128.2|3134.7|3128.7|3133.6|3127.6|0
1597721400000|2020-08-18 03:30:00|3134.7|3128.7|3135.2|3129.2|3137.7|3131.7|3134.7|3128.7|12
1597721700000|2020-08-18 03:35:00|3135.6|3129.6|3137.1|3131.1|3137.2|3131.2|3135.6|3129.6|1
1597722000000|2020-08-18 03:40:00|3137.2|3131.2|3137.2|3131.2|3138.2|3132.2|3136.8|3130.8|0
1597722300000|2020-08-18 03:45:00|3137.7|3131.7|3138.2|3132.2|3138.2|3132.2|3136.2|3130.2|1
1597722600000|2020-08-18 03:50:00|3137.8|3131.8|3135.2|3129.2|3137.8|3131.8|3134.2|3128.2|3
1597723500000|2020-08-18 04:05:00|||||||||1
1597723800000|2020-08-18 04:10:00|3134.2|3128.2|3132.1|3126.1|3134.2|3128.2|3131.6|3125.6|0
1597724100000|2020-08-18 04:15:00|3131.6|3125.6|3133.2|3127.2|3133.2|3127.2|3131.2|3125.2|0
1597724400000|2020-08-18 04:20:00|3133.6|3127.6|3133.2|3127.2|3133.7|3127.7|3133.2|3127.2|0
1597724700000|2020-08-18 04:25:00|3133.6|3127.6|3133.2|3127.2|3133.6|3127.6|3133.2|3127.2|0
1597725000000|2020-08-18 04:30:00|3132.8|3126.8|3133.2|3127.2|3133.6|3127.6|3131.2|3125.2|0
1597725300000|2020-08-18 04:35:00|3133.6|3127.6|3133.6|3127.6|3133.6|3127.6|3133.2|3127.2|1
1597725600000|2020-08-18 04:40:00|3133.7|3127.7|3133.2|3127.2|3134.2|3128.2|3133.2|3127.2|0
1597725900000|2020-08-18 04:45:00|3133.3|3127.3|3134.2|3128.2|3134.2|3128.2|3133.3|3127.3|0
1597726200000|2020-08-18 04:50:00|3133.7|3127.7|3133.7|3127.7|3133.7|3127.7|3133.7|3127.7|0
1597726800000|2020-08-18 05:00:00|3133.2|3127.2|3134.2|3128.2|3134.2|3128.2|3133.2|3127.2|0
1597727100000|2020-08-18 05:05:00|3133.2|3127.2|3132.2|3126.2|3133.2|3127.2|3132.2|3126.2|0
1597727700000|2020-08-18 05:15:00|3132.7|3126.7|3132.2|3126.2|3133.2|3127.2|3132.2|3126.2|4
1597728000000|2020-08-18 05:20:00|3131.7|3125.7|3132.2|3126.2|3132.7|3126.7|3131.7|3125.7|1
1597728300000|2020-08-18 05:25:00|3129.7|3123.7|3131.2|3125.2|3131.2|3125.2|3128.8|3122.8|26
1597728600000|2020-08-18 05:30:00|3130.8|3124.8|3132.2|3126.2|3132.2|3126.2|3130.2|3124.2|0
1597728900000|2020-08-18 05:35:00|3131.7|3125.7|3129.8|3123.8|3132.2|3126.2|3129.8|3123.8|1
1597729200000|2020-08-18 05:40:00|3130.2|3124.2|3130.3|3124.3|3131.7|3125.7|3129.8|3123.8|0
1597729500000|2020-08-18 05:45:00|3130.8|3124.8|3130.3|3124.3|3131.3|3125.3|3130.3|3124.3|6
1597729800000|2020-08-18 05:50:00|3129.7|3123.7|3130.3|3124.3|3130.3|3124.3|3129.3|3123.3|12
1597730100000|2020-08-18 05:55:00|3130.2|3124.2|3129.3|3123.3|3130.3|3124.3|3129.3|3123.3|2
1597730400000|2020-08-18 06:00:00|3128.3|3122.3|3133.3|3127.3|3133.3|3127.3|3128.3|3122.3|0
1597730700000|2020-08-18 06:05:00|3133.7|3127.7|3132.2|3126.2|3134.3|3128.3|3131.7|3125.7|1
1597731000000|2020-08-18 06:10:00|3132.1|3126.1|3131.3|3125.3|3132.1|3126.1|3129.8|3123.8|1
1597731300000|2020-08-18 06:15:00|3131.2|3125.2|3130.3|3124.3|3131.2|3125.2|3129.8|3123.8|0
1597731600000|2020-08-18 06:20:00|3130.8|3124.8|3128.8|3122.8|3130.8|3124.8|3128.8|3122.8|1
1597731900000|2020-08-18 06:25:00|3129.3|3123.3|3127.3|3121.3|3129.3|3123.3|3126.8|3120.8|0
1597732200000|2020-08-18 06:30:00|3126.8|3120.8|3130.8|3124.8|3131.8|3125.8|3123.8|3117.8|49
1597732500000|2020-08-18 06:35:00|3130|3124|3133.8|3127.8|3134.2|3128.2|3126.8|3120.8|5
1597732800000|2020-08-18 06:40:00|3134.2|3128.2|3135.4|3129.4|3138.3|3132.3|3133.8|3127.8|16
1597733100000|2020-08-18 06:45:00|3135|3129|3136|3130|3137.4|3131.4|3133.4|3127.4|75
1597733400000|2020-08-18 06:50:00|3137|3131|3137|3131|3138.6|3132.6|3137|3131|16
1597733700000|2020-08-18 06:55:00|3136.6|3130.6|3138.1|3132.1|3141.6|3135.6|3136.6|3130.6|35
1597734000000|2020-08-18 07:00:00|3138.2|3132.2|3137.1|3131.1|3139.6|3133.6|3136.1|3130.1|13
1597734300000|2020-08-18 07:05:00|3136.6|3130.6|3140.7|3134.7|3141.1|3135.1|3136.6|3130.6|6
1597734600000|2020-08-18 07:10:00|3141.1|3135.1|3140.2|3134.2|3141.1|3135.1|3139.7|3133.7|5
1597734900000|2020-08-18 07:15:00|3140.3|3134.3|3137.7|3131.7|3140.3|3134.3|3136.6|3130.6|5
1597735200000|2020-08-18 07:20:00|3138.3|3132.3|3136.3|3130.3|3138.3|3132.3|3136.3|3130.3|3
1597735500000|2020-08-18 07:25:00|3136.7|3130.7|3135.7|3129.7|3137.7|3131.7|3134.3|3128.3|7
1597735800000|2020-08-18 07:30:00|3135.3|3129.3|3139.3|3133.3|3139.3|3133.3|3133.7|3127.7|4
1597736100000|2020-08-18 07:35:00|3139.2|3133.2|3146.3|3140.3|3146.3|3140.3|3139.2|3133.2|46
1597736400000|2020-08-18 07:40:00|3146.2|3140.2|3144.3|3138.3|3146.2|3140.2|3143.7|3137.7|6
1597736700000|2020-08-18 07:45:00|3143.4|3137.4|3141.9|3135.9|3143.4|3137.4|3141.2|3135.2|1
1597737000000|2020-08-18 07:50:00|3141.8|3135.8|3141.8|3135.8|3141.9|3135.9|3138.7|3132.7|5
1597737300000|2020-08-18 07:55:00|3142.3|3136.3|3142.9|3136.9|3143.3|3137.3|3142.3|3136.3|166
1597737600000|2020-08-18 08:00:00|3143|3137|3143|3137|3143.9|3137.9|3141.5|3135.5|7
1597737900000|2020-08-18 08:05:00|3143.5|3137.5|3142.9|3136.9|3143.5|3137.5|3141.5|3135.5|10
1597738200000|2020-08-18 08:10:00|3142.5|3136.5|3143|3137|3143.4|3137.4|3142.5|3136.5|1
1597738500000|2020-08-18 08:15:00|3142.5|3136.5|3141.6|3135.6|3143|3137|3141.2|3135.2|123
1597738800000|2020-08-18 08:20:00|3141.2|3135.2|3138.7|3132.7|3142.1|3136.1|3138.2|3132.2|6
1597739100000|2020-08-18 08:25:00|3138.6|3132.6|3136.7|3130.7|3138.6|3132.6|3136.6|3130.6|0
1597739400000|2020-08-18 08:30:00|3136.8|3130.8|3136.2|3130.2|3137.6|3131.6|3136.2|3130.2|1
1597739700000|2020-08-18 08:35:00|3135.8|3129.8|3134.6|3128.6|3138.2|3132.2|3134.6|3128.6|13
1597740000000|2020-08-18 08:40:00|3135.1|3129.1|3134.2|3128.2|3135.2|3129.2|3131.6|3125.6|1
1597740300000|2020-08-18 08:45:00|3134.1|3128.1|3139.1|3133.1|3139.2|3133.2|3134.1|3128.1|11
1597740600000|2020-08-18 08:50:00|3139.2|3133.2|3139.8|3133.8|3140.2|3134.2|3137.7|3131.7|2
1597740900000|2020-08-18 08:55:00|3140.2|3134.2|3141.2|3135.2|3142.2|3136.2|3139.3|3133.3|15
1597741200000|2020-08-18 09:00:00|3142.8|3136.8|3141.7|3135.7|3143.8|3137.8|3141.2|3135.2|11
1597741500000|2020-08-18 09:05:00|3142.2|3136.2|3142.7|3136.7|3143.8|3137.8|3142.2|3136.2|11
1597741800000|2020-08-18 09:10:00|3142.8|3136.8|3140.8|3134.8|3143.8|3137.8|3140.7|3134.7|47
1597742100000|2020-08-18 09:15:00|3141.2|3135.2|3140.3|3134.3|3141.2|3135.2|3138.7|3132.7|17
1597742400000|2020-08-18 09:20:00|3140.2|3134.2|3141.7|3135.7|3142.2|3136.2|3140.2|3134.2|1
1597742700000|2020-08-18 09:25:00|3142.7|3136.7|3142.7|3136.7|3142.8|3136.8|3142.2|3136.2|50
1597743000000|2020-08-18 09:30:00|3142.8|3136.8|3147.8|3141.8|3148.2|3142.2|3142.2|3136.2|107
1597743300000|2020-08-18 09:35:00|3147.9|3141.9|3148.3|3142.3|3150.4|3144.4|3147.4|3141.4|10
1597743600000|2020-08-18 09:40:00|3148.4|3142.4|3147.4|3141.4|3148.4|3142.4|3147.4|3141.4|6
1597743900000|2020-08-18 09:45:00|3147.8|3141.8|3148.2|3142.2|3149|3143|3147|3141|15
1597744200000|2020-08-18 09:50:00|3147.8|3141.8|3143.2|3137.2|3147.8|3141.8|3142.8|3136.8|27
1597744500000|2020-08-18 09:55:00|3142.8|3136.8|3146.7|3140.7|3146.8|3140.8|3142.8|3136.8|7
1597744800000|2020-08-18 10:00:00|3146.8|3140.8|3147.8|3141.8|3149.8|3143.8|3146.3|3140.3|19
1597745100000|2020-08-18 10:05:00|3147.3|3141.3|3147.3|3141.3|3148.3|3142.3|3146.5|3140.5|2
1597745400000|2020-08-18 10:10:00|3146.9|3140.9|3147.9|3141.9|3147.9|3141.9|3145.4|3139.4|9
1597745700000|2020-08-18 10:15:00|3147.8|3141.8|3150|3144|3150.4|3144.4|3147|3141|6
1597746000000|2020-08-18 10:20:00|3149.9|3143.9|3148|3142|3149.9|3143.9|3146.9|3140.9|2
1597746300000|2020-08-18 10:25:00|3148.4|3142.4|3148.4|3142.4|3149.4|3143.4|3148|3142|3
1597746600000|2020-08-18 10:30:00|3149|3143|3147.9|3141.9|3150.4|3144.4|3147.9|3141.9|3
1597746900000|2020-08-18 10:35:00|3148|3142|3149.4|3143.4|3149.9|3143.9|3146.5|3140.5|0
1597747200000|2020-08-18 10:40:00|3149.8|3143.8|3153|3147|3153.8|3147.8|3149.4|3143.4|22
1597747500000|2020-08-18 10:45:00|3152.9|3146.9|3153|3147|3153|3147|3152.5|3146.5|6
1597747800000|2020-08-18 10:50:00|3152.9|3146.9|3152.9|3146.9|3153.9|3147.9|3152.4|3146.4|7
1597748100000|2020-08-18 10:55:00|3153|3147|3154|3148|3154.4|3148.4|3152.9|3146.9|3
1597748400000|2020-08-18 11:00:00|3153.9|3147.9|3152.5|3146.5|3154.4|3148.4|3152.4|3146.4|15
1597748700000|2020-08-18 11:05:00|3152.9|3146.9|3152.5|3146.5|3153|3147|3152.4|3146.4|1
1597749000000|2020-08-18 11:10:00|3152.9|3146.9|3152.9|3146.9|3153|3147|3152.4|3146.4|2
1597749300000|2020-08-18 11:15:00|3152.5|3146.5|3150|3144|3153|3147|3150|3144|0
1597749600000|2020-08-18 11:20:00|3150.4|3144.4|3151.4|3145.4|3152.4|3146.4|3150.4|3144.4|0
1597749900000|2020-08-18 11:25:00|3151|3145|3151.5|3145.5|3151.5|3145.5|3150.4|3144.4|0
1597750200000|2020-08-18 11:30:00|3151.9|3145.9|3151.5|3145.5|3152|3146|3151|3145|5
1597750500000|2020-08-18 11:35:00|3152|3146|3151.5|3145.5|3152|3146|3151.5|3145.5|7
1597750800000|2020-08-18 11:40:00|3151.9|3145.9|3152.5|3146.5|3153.9|3147.9|3151.5|3145.5|12
1597751100000|2020-08-18 11:45:00|3152|3146|3152.9|3146.9|3152.9|3146.9|3151.5|3145.5|4
1597751400000|2020-08-18 11:50:00|3152.5|3146.5|3151.5|3145.5|3153.5|3147.5|3150.5|3144.5|4
1597751700000|2020-08-18 11:55:00|3151|3145|3150.5|3144.5|3151|3145|3148.5|3142.5|97
1597752000000|2020-08-18 12:00:00|3151|3145|3148.5|3142.5|3152.5|3146.5|3148.5|3142.5|32
1597752300000|2020-08-18 12:05:00|3149|3143|3149|3143|3150.1|3144.1|3148.5|3142.5|0
1597752600000|2020-08-18 12:10:00|3148.9|3142.9|3151.5|3145.5|3151.5|3145.5|3148.5|3142.5|75
1597752900000|2020-08-18 12:15:00|3151.6|3145.6|3149.5|3143.5|3152.4|3146.4|3149.5|3143.5|4
1597753200000|2020-08-18 12:20:00|3149.9|3143.9|3147|3141|3152.5|3146.5|3146.5|3140.5|30
1597753500000|2020-08-18 12:25:00|3147.1|3141.1|3149.5|3143.5|3151.1|3145.1|3147|3141|7
1597753800000|2020-08-18 12:30:00|3150.1|3144.1|3148.5|3142.5|3150.8|3144.8|3148.5|3142.5|3
1597754100000|2020-08-18 12:35:00|3148.9|3142.9|3152.5|3146.5|3152.5|3146.5|3148.5|3142.5|21
1597754400000|2020-08-18 12:40:00|3152.9|3146.9|3154.8|3148.8|3154.9|3148.9|3152.5|3146.5|41
1597757400000|2020-08-18 13:30:00|3152.9|3146.9|3162.8|3156.8|3169.7|3163.7|3150.7|3144.7|559
1597757700000|2020-08-18 13:35:00|3162.2|3156.2|3165.5|3159.5|3166.7|3160.7|3161.8|3155.8|169
1597758000000|2020-08-18 13:40:00|3165.1|3159.1|3160.1|3154.1|3166.1|3160.1|3159.7|3153.7|252
1597758300000|2020-08-18 13:45:00|3161.1|3155.1|3161.1|3155.1|3167.1|3161.1|3157.8|3151.8|321
1597758600000|2020-08-18 13:50:00|3160.7|3154.7|3153.3|3147.3|3162.1|3156.1|3152.8|3146.8|297
1597758900000|2020-08-18 13:55:00|3153.7|3147.7|3152.7|3146.7|3154.7|3148.7|3151.3|3145.3|126
1597759200000|2020-08-18 14:00:00|3153.3|3147.3|3151.7|3145.7|3158.7|3152.7|3151.3|3145.3|162
1597759500000|2020-08-18 14:05:00|3152.3|3146.3|3145.7|3139.7|3152.7|3146.7|3145.7|3139.7|79
1597759800000|2020-08-18 14:10:00|3146.7|3140.7|3156.3|3150.3|3156.7|3150.7|3146.2|3140.2|128
1597760100000|2020-08-18 14:15:00|3156.2|3150.2|3156.3|3150.3|3159.8|3153.8|3155.3|3149.3|119
1597760400000|2020-08-18 14:20:00|3155.8|3149.8|3150.4|3144.4|3156.3|3150.3|3149|3143|132
1597760700000|2020-08-18 14:25:00|3150.8|3144.8|3148.4|3142.4|3150.8|3144.8|3145.4|3139.4|92
1597761000000|2020-08-18 14:30:00|3147.9|3141.9|3150.6|3144.6|3151|3145|3145.4|3139.4|132
1597761300000|2020-08-18 14:35:00|3151|3145|3145.6|3139.6|3151.6|3145.6|3143.6|3137.6|179
1597761600000|2020-08-18 14:40:00|3146|3140|3147.6|3141.6|3148.1|3142.1|3143.2|3137.2|137
1597761900000|2020-08-18 14:45:00|3147|3141|3148.4|3142.4|3149.4|3143.4|3145.6|3139.6|39
1597762200000|2020-08-18 14:50:00|3148.3|3142.3|3151.7|3145.7|3151.7|3145.7|3146.4|3140.4|159
1597762500000|2020-08-18 14:55:00|3151.3|3145.3|3153.3|3147.3|3153.7|3147.7|3150.3|3144.3|40
1597762800000|2020-08-18 15:00:00|3152.9|3146.9|3154.7|3148.7|3156.8|3150.8|3152.3|3146.3|73
1597763100000|2020-08-18 15:05:00|3154.3|3148.3|3155.9|3149.9|3156.3|3150.3|3153.9|3147.9|42
1597763400000|2020-08-18 15:10:00|3156.3|3150.3|3153.8|3147.8|3156.3|3150.3|3153.3|3147.3|16
1597763700000|2020-08-18 15:15:00|3153.9|3147.9|3152.2|3146.2|3154.3|3148.3|3151.7|3145.7|42
1597764000000|2020-08-18 15:20:00|3151.7|3145.7|3156|3150|3156.5|3150.5|3151.7|3145.7|187
1597764300000|2020-08-18 15:25:00|3156.9|3150.9|3158.9|3152.9|3161.5|3155.5|3156.9|3150.9|201
1597764600000|2020-08-18 15:30:00|3158|3152|3158.9|3152.9|3160.9|3154.9|3156.5|3150.5|38
1597764900000|2020-08-18 15:35:00|3158.5|3152.5|3156.9|3150.9|3158.5|3152.5|3153.5|3147.5|26
1597765200000|2020-08-18 15:40:00|3156.5|3150.5|3156.9|3150.9|3157.9|3151.9|3155.5|3149.5|8
1597765500000|2020-08-18 15:45:00|3156.5|3150.5|3154.1|3148.1|3156.5|3150.5|3154.1|3148.1|204
1597765800000|2020-08-18 15:50:00|3153.1|3147.1|3155.1|3149.1|3155.9|3149.9|3152.6|3146.6|53
1597766100000|2020-08-18 15:55:00|3155.5|3149.5|3156.5|3150.5|3157.1|3151.1|3154.1|3148.1|19
1597766400000|2020-08-18 16:00:00|3156.6|3150.6|3157.1|3151.1|3157.1|3151.1|3156.1|3150.1|16
1597766700000|2020-08-18 16:05:00|3157|3151|3157.6|3151.6|3158.1|3152.1|3156.9|3150.9|21
1597767000000|2020-08-18 16:10:00|3158.1|3152.1|3159.1|3153.1|3159.2|3153.2|3157.1|3151.1|831
1597767300000|2020-08-18 16:15:00|3159.2|3153.2|3159.2|3153.2|3160.2|3154.2|3158.7|3152.7|8
1597767600000|2020-08-18 16:20:00|3159.1|3153.1|3160.1|3154.1|3160.2|3154.2|3158.2|3152.2|24
1597767900000|2020-08-18 16:25:00|3158.7|3152.7|3160.2|3154.2|3160.2|3154.2|3158.7|3152.7|31
1597768200000|2020-08-18 16:30:00|3160.1|3154.1|3159.2|3153.2|3160.2|3154.2|3158.7|3152.7|53
1597768500000|2020-08-18 16:35:00|3159.7|3153.7|3160.2|3154.2|3161.1|3155.1|3159.2|3153.2|54
1597768800000|2020-08-18 16:40:00|3159.7|3153.7|3159.2|3153.2|3160.2|3154.2|3159.2|3153.2|21
1597769100000|2020-08-18 16:45:00|3159.8|3153.8|3160.2|3154.2|3160.7|3154.7|3159.2|3153.2|4
1597769400000|2020-08-18 16:50:00|3159.8|3153.8|3160.3|3154.3|3160.8|3154.8|3159.8|3153.8|8
1597769700000|2020-08-18 16:55:00|3159.8|3153.8|3160.3|3154.3|3161.3|3155.3|3158.8|3152.8|359
1597770000000|2020-08-18 17:00:00|3160.4|3154.4|3162.4|3156.4|3162.4|3156.4|3160.3|3154.3|42
1597770300000|2020-08-18 17:05:00|3162.8|3156.8|3162.4|3156.4|3164.4|3158.4|3162.3|3156.3|79
1597770600000|2020-08-18 17:10:00|3163.3|3157.3|3163.8|3157.8|3164.8|3158.8|3162.4|3156.4|56
1597770900000|2020-08-18 17:15:00|3164.4|3158.4|3164.3|3158.3|3165.3|3159.3|3163.3|3157.3|84
1597771200000|2020-08-18 17:20:00|3164.1|3158.1|3162.3|3156.3|3164.3|3158.3|3161.4|3155.4|377
1597771500000|2020-08-18 17:25:00|3161.8|3155.8|3162.6|3156.6|3163.9|3157.9|3161.3|3155.3|426
1597771800000|2020-08-18 17:30:00|3162.5|3156.5|3162|3156|3163|3157|3160.5|3154.5|52
1597772100000|2020-08-18 17:35:00|3162.1|3156.1|3164.5|3158.5|3164.6|3158.6|3162|3156|123
1597772400000|2020-08-18 17:40:00|3164.4|3158.4|3168.6|3162.6|3168.6|3162.6|3164|3158|76
1597772700000|2020-08-18 17:45:00|3168|3162|3166|3160|3168.4|3162.4|3165.6|3159.6|20
1597773000000|2020-08-18 17:50:00|3166.4|3160.4|3165|3159|3166.4|3160.4|3163.4|3157.4|73
1597773300000|2020-08-18 17:55:00|3164.6|3158.6|3165.5|3159.5|3166.5|3160.5|3164.4|3158.4|27
1597773600000|2020-08-18 18:00:00|3166|3160|3166.5|3160.5|3167|3161|3165.6|3159.6|22
1597773900000|2020-08-18 18:05:00|3165.5|3159.5|3166.5|3160.5|3166.5|3160.5|3162.5|3156.5|73
1597774200000|2020-08-18 18:10:00|3167.4|3161.4|3167.5|3161.5|3168.5|3162.5|3162.5|3156.5|387
1597774500000|2020-08-18 18:15:00|3167.6|3161.6|3164.9|3158.9|3169.5|3163.5|3164.9|3158.9|174
1597795200000|2020-08-19 00:00:00|3163|3157|3167.2|3161.2|3168|3162|3161.5|3155.5|37
1597795500000|2020-08-19 00:05:00|3167.1|3161.1|3168.1|3162.1|3168.1|3162.1|3164.7|3158.7|9
1597795800000|2020-08-19 00:10:00|3168.3|3162.3|3166.2|3160.2|3169.7|3163.7|3165.7|3159.7|0
1597796100000|2020-08-19 00:15:00|3165.3|3159.3|3160.7|3154.7|3165.3|3159.3|3160.7|3154.7|8
1597796400000|2020-08-19 00:20:00|3160.8|3154.8|3160.2|3154.2|3161.3|3155.3|3159.8|3153.8|20
1597796700000|2020-08-19 00:25:00|3160.1|3154.1|3161.3|3155.3|3161.7|3155.7|3160.1|3154.1|0
1597797000000|2020-08-19 00:30:00|3161.7|3155.7|3161.7|3155.7|3162.2|3156.2|3160.7|3154.7|1
1597797300000|2020-08-19 00:35:00|3161.6|3155.6|3160.2|3154.2|3161.6|3155.6|3160.2|3154.2|1
1597797600000|2020-08-19 00:40:00|3160.3|3154.3|3159.7|3153.7|3160.7|3154.7|3159.2|3153.2|28
1597797900000|2020-08-19 00:45:00|3159.6|3153.6|3159.2|3153.2|3160.2|3154.2|3158.7|3152.7|3
1597798200000|2020-08-19 00:50:00|3158.7|3152.7|3159.7|3153.7|3159.7|3153.7|3158.7|3152.7|2
1597798500000|2020-08-19 00:55:00|3159.6|3153.6|3158.2|3152.2|3160.2|3154.2|3158.2|3152.2|5
1597798800000|2020-08-19 01:00:00|3157.7|3151.7|3166.1|3160.1|3167.2|3161.2|3157.2|3151.2|28
1597799100000|2020-08-19 01:05:00|3166.2|3160.2|3168.2|3162.2|3169.8|3163.8|3165.1|3159.1|2
1597799400000|2020-08-19 01:10:00|3169.1|3163.1|3166.1|3160.1|3169.6|3163.6|3165.2|3159.2|3
1597799700000|2020-08-19 01:15:00|3166.2|3160.2|3162.6|3156.6|3166.2|3160.2|3162.1|3156.1|6
1597800000000|2020-08-19 01:20:00|3162.7|3156.7|3162.7|3156.7|3164.2|3158.2|3161.8|3155.8|13
1597800300000|2020-08-19 01:25:00|3162.6|3156.6|3160.2|3154.2|3162.7|3156.7|3159.2|3153.2|14
1597800600000|2020-08-19 01:30:00|3159.7|3153.7|3160.2|3154.2|3160.7|3154.7|3158.8|3152.8|9
1597800900000|2020-08-19 01:35:00|3159.7|3153.7|3155.2|3149.2|3160.2|3154.2|3154.8|3148.8|18
1597801200000|2020-08-19 01:40:00|3156.1|3150.1|3158.7|3152.7|3158.8|3152.8|3156.1|3150.1|2
1597801500000|2020-08-19 01:45:00|3158.2|3152.2|3157.7|3151.7|3158.8|3152.8|3156.7|3150.7|2
1597801800000|2020-08-19 01:50:00|3158.2|3152.2|3158.3|3152.3|3158.7|3152.7|3156.8|3150.8|0
1597802100000|2020-08-19 01:55:00|3158.7|3152.7|3156.8|3150.8|3158.7|3152.7|3156.2|3150.2|0
1597802400000|2020-08-19 02:00:00|3156.2|3150.2|3157.2|3151.2|3157.6|3151.6|3155.8|3149.8|1
1597802700000|2020-08-19 02:05:00|3156.8|3150.8|3157.6|3151.6|3157.6|3151.6|3155.8|3149.8|6
1597803000000|2020-08-19 02:10:00|3157.2|3151.2|3156.7|3150.7|3157.2|3151.2|3156.6|3150.6|0
1597803300000|2020-08-19 02:15:00|3156.6|3150.6|3156.7|3150.7|3157.6|3151.6|3156.2|3150.2|3
1597803600000|2020-08-19 02:20:00|3157.1|3151.1|3156.6|3150.6|3157.2|3151.2|3156.2|3150.2|0
1597803900000|2020-08-19 02:25:00|3156.7|3150.7|3156.2|3150.2|3157.1|3151.1|3156.2|3150.2|1
1597804200000|2020-08-19 02:30:00|3156.7|3150.7|3156.8|3150.8|3157.2|3151.2|3155.2|3149.2|5
1597804500000|2020-08-19 02:35:00|3157.2|3151.2|3159.8|3153.8|3161.2|3155.2|3156.8|3150.8|0
1597804800000|2020-08-19 02:40:00|3160.2|3154.2|3161.8|3155.8|3162.2|3156.2|3159.7|3153.7|2
1597805100000|2020-08-19 02:45:00|3161.7|3155.7|3162.2|3156.2|3164.2|3158.2|3161.7|3155.7|3
1597805400000|2020-08-19 02:50:00|3162.7|3156.7|3164.3|3158.3|3165.8|3159.8|3162.2|3156.2|0
1597805700000|2020-08-19 02:55:00|3163.3|3157.3|3163.3|3157.3|3164.8|3158.8|3162.3|3156.3|1
1597806000000|2020-08-19 03:00:00|3162.8|3156.8|3164.4|3158.4|3165.8|3159.8|3162.3|3156.3|3
1597806300000|2020-08-19 03:05:00|3164.3|3158.3|3164.3|3158.3|3165.8|3159.8|3163.8|3157.8|3
1597806600000|2020-08-19 03:10:00|3163.2|3157.2|3165.3|3159.3|3165.3|3159.3|3161.3|3155.3|4
1597806900000|2020-08-19 03:15:00|3164.3|3158.3|3172.9|3166.9|3173.9|3167.9|3164.3|3158.3|21
1597807200000|2020-08-19 03:20:00|3173.3|3167.3|3172.4|3166.4|3173.4|3167.4|3171.3|3165.3|14
1597807500000|2020-08-19 03:25:00|3174.4|3168.4|3175|3169|3175.9|3169.9|3173.9|3167.9|35
1597807800000|2020-08-19 03:30:00|3175.4|3169.4|3178.4|3172.4|3181.3|3175.3|3174.4|3168.4|24
1597808100000|2020-08-19 03:35:00|3179.3|3173.3|3180.5|3174.5|3181.3|3175.3|3179.3|3173.3|13
1597808400000|2020-08-19 03:40:00|3180|3174|3180.5|3174.5|3180.5|3174.5|3180|3174|2
1597808700000|2020-08-19 03:45:00|3180|3174|3180|3174|3180.5|3174.5|3179.5|3173.5|2
1597809000000|2020-08-19 03:50:00|3180.5|3174.5|3179|3173|3180.9|3174.9|3179|3173|3
1597809300000|2020-08-19 03:55:00|3178.9|3172.9|3178.5|3172.5|3179|3173|3178|3172|9
1597809600000|2020-08-19 04:00:00|3177.5|3171.5|3177.5|3171.5|3178.1|3172.1|3176.6|3170.6|0
1597809900000|2020-08-19 04:05:00|3178.5|3172.5|3177.5|3171.5|3178.5|3172.5|3177.5|3171.5|1
1597810200000|2020-08-19 04:10:00|3177.9|3171.9|3177.5|3171.5|3177.9|3171.9|3176.5|3170.5|3
1597810500000|2020-08-19 04:15:00|3177.4|3171.4|3176.5|3170.5|3177.5|3171.5|3175.9|3169.9|3
1597810800000|2020-08-19 04:20:00|3177.4|3171.4|3177.4|3171.4|3177.5|3171.5|3177.3|3171.3|4
1597811100000|2020-08-19 04:25:00|3177.5|3171.5|3177.4|3171.4|3177.9|3171.9|3177.3|3171.3|1
1597811400000|2020-08-19 04:30:00|3177.3|3171.3|3176.5|3170.5|3177.4|3171.4|3176.3|3170.3|2
1597811700000|2020-08-19 04:35:00|3176.9|3170.9|3176.5|3170.5|3178.4|3172.4|3176.4|3170.4|3
1597812000000|2020-08-19 04:40:00|3176.4|3170.4|3176.9|3170.9|3176.9|3170.9|3176.4|3170.4|0
1597812300000|2020-08-19 04:45:00|3176.5|3170.5|3176.4|3170.4|3176.9|3170.9|3176.4|3170.4|0
1597812600000|2020-08-19 04:50:00|3176.5|3170.5|3176.9|3170.9|3177.4|3171.4|3176.5|3170.5|0
1597812900000|2020-08-19 04:55:00|3177.5|3171.5|3177.8|3171.8|3177.8|3171.8|3177.3|3171.3|0
1597813200000|2020-08-19 05:00:00|3177.3|3171.3|3177.5|3171.5|3177.9|3171.9|3177.3|3171.3|1
1597813500000|2020-08-19 05:05:00|3177.9|3171.9|3176.9|3170.9|3177.9|3171.9|3176.5|3170.5|0
1597813800000|2020-08-19 05:10:00|3177.3|3171.3|3177.4|3171.4|3177.9|3171.9|3177.3|3171.3|0
1597814100000|2020-08-19 05:15:00|3177.5|3171.5|3177.5|3171.5|3179.4|3173.4|3177.4|3171.4|2
1597814400000|2020-08-19 05:20:00|3177.4|3171.4|3176.5|3170.5|3177.4|3171.4|3176.5|3170.5|0
1597814700000|2020-08-19 05:25:00|3176.4|3170.4|3176.4|3170.4|3176.9|3170.9|3175.9|3169.9|2
1597815000000|2020-08-19 05:30:00|3175.6|3169.6|3174.5|3168.5|3176.5|3170.5|3173.5|3167.5|3
1597815300000|2020-08-19 05:35:00|3174.9|3168.9|3171.5|3165.5|3176|3170|3171.5|3165.5|10
1597815600000|2020-08-19 05:40:00|3172|3166|3170|3164|3173|3167|3170|3164|5
1597815900000|2020-08-19 05:45:00|3170.4|3164.4|3170.3|3164.3|3170.4|3164.4|3168.4|3162.4|19
1597816200000|2020-08-19 05:50:00|3170.4|3164.4|3171.4|3165.4|3172.4|3166.4|3169.9|3163.9|1
1597816500000|2020-08-19 05:55:00|3171.5|3165.5|3174.6|3168.6|3175|3169|3171.5|3165.5|1
1597816800000|2020-08-19 06:00:00|3174.4|3168.4|3174.4|3168.4|3175.4|3169.4|3173|3167|0
1597817100000|2020-08-19 06:05:00|3173.9|3167.9|3177.3|3171.3|3177.4|3171.4|3173.9|3167.9|0
1597817400000|2020-08-19 06:10:00|3176.4|3170.4|3173.4|3167.4|3176.4|3170.4|3173.4|3167.4|1
1597817700000|2020-08-19 06:15:00|3174.3|3168.3|3173.4|3167.4|3175.5|3169.5|3171.4|3165.4|0
1597818000000|2020-08-19 06:20:00|3172.5|3166.5|3173.5|3167.5|3173.6|3167.6|3171.4|3165.4|1
1597818300000|2020-08-19 06:25:00|3173.6|3167.6|3172.5|3166.5|3173.6|3167.6|3171.5|3165.5|1
1597818600000|2020-08-19 06:30:00|3172.6|3166.6|3173.4|3167.4|3173.5|3167.5|3172|3166|1
1597818900000|2020-08-19 06:35:00|3173.5|3167.5|3175.9|3169.9|3176.4|3170.4|3172.6|3166.6|24
1597819200000|2020-08-19 06:40:00|3175.5|3169.5|3179.4|3173.4|3180.5|3174.5|3175|3169|0
1597819500000|2020-08-19 06:45:00|3179.8|3173.8|3184.4|3178.4|3185|3179|3179.8|3173.8|14
1597819800000|2020-08-19 06:50:00|3184.8|3178.8|3185.4|3179.4|3185.4|3179.4|3183.4|3177.4|1
1597820100000|2020-08-19 06:55:00|3184.5|3178.5|3178.4|3172.4|3184.8|3178.8|3177.5|3171.5|2
1597820400000|2020-08-19 07:00:00|3177.6|3171.6|3177|3171|3178.5|3172.5|3176|3170|8
1597820700000|2020-08-19 07:05:00|3176.6|3170.6|3175.5|3169.5|3177|3171|3172|3166|11
1597821000000|2020-08-19 07:10:00|3175.6|3169.6|3179.4|3173.4|3181.4|3175.4|3175.6|3169.6|1
1597821300000|2020-08-19 07:15:00|3178.6|3172.6|3171.4|3165.4|3178.6|3172.6|3171.4|3165.4|1
1597821600000|2020-08-19 07:20:00|3170.9|3164.9|3170.4|3164.4|3172.4|3166.4|3170.4|3164.4|3
1597821900000|2020-08-19 07:25:00|3170|3164|3174|3168|3175.4|3169.4|3170|3164|3
1597822200000|2020-08-19 07:30:00|3174.4|3168.4|3180.4|3174.4|3180.4|3174.4|3174.4|3168.4|1
1597822500000|2020-08-19 07:35:00|3179.9|3173.9|3179.5|3173.5|3182.4|3176.4|3177.6|3171.6|5
1597822800000|2020-08-19 07:40:00|3180|3174|3181|3175|3181.5|3175.5|3178.5|3172.5|2
1597823100000|2020-08-19 07:45:00|3181.5|3175.5|3178.5|3172.5|3181.5|3175.5|3176.9|3170.9|3
1597823400000|2020-08-19 07:50:00|3179.5|3173.5|3183.5|3177.5|3184|3178|3179|3173|0
1597823700000|2020-08-19 07:55:00|3182.6|3176.6|3182.6|3176.6|3183.5|3177.5|3182.5|3176.5|1
1597824000000|2020-08-19 08:00:00|3183.1|3177.1|3185.6|3179.6|3185.6|3179.6|3183.1|3177.1|10
1597824300000|2020-08-19 08:05:00|3185.1|3179.1|3184.6|3178.6|3186.1|3180.1|3184.6|3178.6|0
1597824600000|2020-08-19 08:10:00|3185.1|3179.1|3184.7|3178.7|3186.1|3180.1|3184.6|3178.6|3
1597824900000|2020-08-19 08:15:00|3185.6|3179.6|3185.5|3179.5|3186.9|3180.9|3184.7|3178.7|52
1597825200000|2020-08-19 08:20:00|3186.1|3180.1|3186.5|3180.5|3186.5|3180.5|3185.1|3179.1|2
1597825500000|2020-08-19 08:25:00|3188.2|3182.2|3189|3183|3191.1|3185.1|3188.2|3182.2|14
1597825800000|2020-08-19 08:30:00|3188.6|3182.6|3190.1|3184.1|3190.1|3184.1|3188.1|3182.1|3
1597826100000|2020-08-19 08:35:00|3189.7|3183.7|3189.7|3183.7|3190.2|3184.2|3189.1|3183.1|2
1597826400000|2020-08-19 08:40:00|3190.1|3184.1|3189.7|3183.7|3190.1|3184.1|3189.3|3183.3|5
1597826700000|2020-08-19 08:45:00|3190.1|3184.1|3185.7|3179.7|3190.1|3184.1|3183.1|3177.1|10
1597827000000|2020-08-19 08:50:00|3185.6|3179.6|3185.7|3179.7|3186.1|3180.1|3184.5|3178.5|0
1597827300000|2020-08-19 08:55:00|3185.6|3179.6|3182.5|3176.5|3185.7|3179.7|3182.1|3176.1|5
1597827600000|2020-08-19 09:00:00|3182.1|3176.1|3180.5|3174.5|3182.1|3176.1|3180.1|3174.1|8
1597827900000|2020-08-19 09:05:00|3180.1|3174.1|3181.6|3175.6|3184|3178|3180.1|3174.1|2
1597828200000|2020-08-19 09:10:00|3181.7|3175.7|3182.1|3176.1|3182.1|3176.1|3178.6|3172.6|3
1597828500000|2020-08-19 09:15:00|3181.7|3175.7|3185.1|3179.1|3185.1|3179.1|3181.5|3175.5|6
1597828800000|2020-08-19 09:20:00|3185.5|3179.5|3186.1|3180.1|3187.3|3181.3|3185.5|3179.5|1
1597829100000|2020-08-19 09:25:00|3186.2|3180.2|3186.7|3180.7|3188.3|3182.3|3186.1|3180.1|2
1597829400000|2020-08-19 09:30:00|3186.6|3180.6|3183.7|3177.7|3187.2|3181.2|3183.7|3177.7|1
1597829700000|2020-08-19 09:35:00|3184.1|3178.1|3181.7|3175.7|3184.1|3178.1|3181.5|3175.5|1
1597830000000|2020-08-19 09:40:00|3181.6|3175.6|3180.7|3174.7|3183.1|3177.1|3180.6|3174.6|0
1597830300000|2020-08-19 09:45:00|3181.1|3175.1|3182.6|3176.6|3184.1|3178.1|3180.7|3174.7|1
1597830600000|2020-08-19 09:50:00|3182.7|3176.7|3186.5|3180.5|3186.5|3180.5|3182.6|3176.6|1
1597830900000|2020-08-19 09:55:00|3186.6|3180.6|3186.8|3180.8|3187.7|3181.7|3185.7|3179.7|1
1597831200000|2020-08-19 10:00:00|3186.7|3180.7|3189.2|3183.2|3189.2|3183.2|3186.7|3180.7|8
1597831500000|2020-08-19 10:05:00|3189.3|3183.3|3188.2|3182.2|3190.3|3184.3|3187.7|3181.7|2
1597831800000|2020-08-19 10:10:00|3188.6|3182.6|3187.7|3181.7|3189.1|3183.1|3187.7|3181.7|3
1597832100000|2020-08-19 10:15:00|3188.2|3182.2|3188.2|3182.2|3188.7|3182.7|3187.2|3181.2|0
1597832400000|2020-08-19 10:20:00|3188.6|3182.6|3188.7|3182.7|3190.2|3184.2|3188.6|3182.6|3
1597832700000|2020-08-19 10:25:00|3189.2|3183.2|3188.2|3182.2|3189.2|3183.2|3187.7|3181.7|1
1597833000000|2020-08-19 10:30:00|3187.7|3181.7|3188.7|3182.7|3188.8|3182.8|3187.7|3181.7|0
1597833300000|2020-08-19 10:35:00|3188.8|3182.8|3188.7|3182.7|3188.8|3182.8|3188.2|3182.2|1
1597833600000|2020-08-19 10:40:00|3188.3|3182.3|3189.2|3183.2|3189.3|3183.3|3188.2|3182.2|2
1597833900000|2020-08-19 10:45:00|3189.3|3183.3|3189.8|3183.8|3190.2|3184.2|3188.3|3182.3|4
1597834200000|2020-08-19 10:50:00|3190.2|3184.2|3189.6|3183.6|3191.2|3185.2|3189.2|3183.2|0
1597834500000|2020-08-19 10:55:00|3189.2|3183.2|3190.2|3184.2|3190.8|3184.8|3189.2|3183.2|13
1597834800000|2020-08-19 11:00:00|3190.4|3184.4|3190.6|3184.6|3191.2|3185.2|3190.4|3184.4|1
1597835100000|2020-08-19 11:05:00|3191.2|3185.2|3190.7|3184.7|3191.2|3185.2|3190.6|3184.6|11
1597835400000|2020-08-19 11:10:00|3190.8|3184.8|3191.3|3185.3|3191.3|3185.3|3190.8|3184.8|1
1597835700000|2020-08-19 11:15:00|3191.4|3185.4|3195.2|3189.2|3195.8|3189.8|3191.4|3185.4|39
1597836000000|2020-08-19 11:20:00|3195.3|3189.3|3196.2|3190.2|3196.2|3190.2|3193.7|3187.7|20
1597836300000|2020-08-19 11:25:00|3195.7|3189.7|3193.8|3187.8|3195.7|3189.7|3193.8|3187.8|11
1597836600000|2020-08-19 11:30:00|3193.7|3187.7|3194.7|3188.7|3195.2|3189.2|3192.8|3186.8|7
1597836900000|2020-08-19 11:35:00|3193.8|3187.8|3194.8|3188.8|3196.2|3190.2|3193.8|3187.8|8
1597837200000|2020-08-19 11:40:00|3195.2|3189.2|3195.2|3189.2|3196.2|3190.2|3195.2|3189.2|2
1597837500000|2020-08-19 11:45:00|3194.8|3188.8|3194.2|3188.2|3194.8|3188.8|3193.7|3187.7|3
1597837800000|2020-08-19 11:50:00|3194.1|3188.1|3195.6|3189.6|3195.6|3189.6|3194.1|3188.1|10
1597838100000|2020-08-19 11:55:00|3195.2|3189.2|3195.6|3189.6|3195.6|3189.6|3194.2|3188.2|11
1597838400000|2020-08-19 12:00:00|3195.7|3189.7|3193.8|3187.8|3196.6|3190.6|3193.6|3187.6|3
1597838700000|2020-08-19 12:05:00|3194.2|3188.2|3191.2|3185.2|3194.2|3188.2|3191.2|3185.2|2
1597839000000|2020-08-19 12:10:00|3191.1|3185.1|3193.2|3187.2|3196.6|3190.6|3190.2|3184.2|8
1597839300000|2020-08-19 12:15:00|3192.7|3186.7|3191.2|3185.2|3193.2|3187.2|3191.2|3185.2|5
1597839600000|2020-08-19 12:20:00|3190.7|3184.7|3193.6|3187.6|3193.7|3187.7|3190.7|3184.7|66
1597839900000|2020-08-19 12:25:00|3193.7|3187.7|3196.6|3190.6|3196.7|3190.7|3193.7|3187.7|10
1597840200000|2020-08-19 12:30:00|3196.7|3190.7|3194.6|3188.6|3196.7|3190.7|3194.1|3188.1|4
1597840500000|2020-08-19 12:35:00|3195.1|3189.1|3192.7|3186.7|3196.7|3190.7|3192.7|3186.7|10
1597840800000|2020-08-19 12:40:00|3193.7|3187.7|3194.6|3188.6|3196.1|3190.1|3193.7|3187.7|32
1597843800000|2020-08-19 13:30:00|3186.3|3180.3|3188.1|3182.1|3192.1|3186.1|3184.7|3178.7|118
1597844100000|2020-08-19 13:35:00|3188.3|3182.3|3193.9|3187.9|3193.9|3187.9|3187.7|3181.7|87
1597844400000|2020-08-19 13:40:00|3193.5|3187.5|3191.7|3185.7|3195.1|3189.1|3190.3|3184.3|81
1597844700000|2020-08-19 13:45:00|3192.3|3186.3|3194.3|3188.3|3194.3|3188.3|3190.7|3184.7|48
1597845000000|2020-08-19 13:50:00|3194.7|3188.7|3188.4|3182.4|3197.1|3191.1|3187.5|3181.5|70
1597845300000|2020-08-19 13:55:00|3188.3|3182.3|3188.9|3182.9|3190.5|3184.5|3187.9|3181.9|19
1597845600000|2020-08-19 14:00:00|3189.3|3183.3|3196.5|3190.5|3198|3192|3189.3|3183.3|288
1597845900000|2020-08-19 14:05:00|3196.1|3190.1|3194.1|3188.1|3196.1|3190.1|3193|3187|97
1597846200000|2020-08-19 14:10:00|3194.2|3188.2|3189.2|3183.2|3194.6|3188.6|3189.2|3183.2|270
1597846500000|2020-08-19 14:15:00|3189.3|3183.3|3186.3|3180.3|3190.7|3184.7|3184.9|3178.9|222
1597846800000|2020-08-19 14:20:00|3186.8|3180.8|3188.3|3182.3|3188.7|3182.7|3185.7|3179.7|135
1597847100000|2020-08-19 14:25:00|3187.3|3181.3|3184.5|3178.5|3187.9|3181.9|3184.5|3178.5|501
1597847400000|2020-08-19 14:30:00|3184.1|3178.1|3182.5|3176.5|3185.9|3179.9|3181.9|3175.9|150
1597847700000|2020-08-19 14:35:00|3182.9|3176.9|3183.5|3177.5|3183.5|3177.5|3181.1|3175.1|49
1597848000000|2020-08-19 14:40:00|3183.1|3177.1|3182.9|3176.9|3184.5|3178.5|3182.5|3176.5|74
1597848300000|2020-08-19 14:45:00|3182.5|3176.5|3181|3175|3182.9|3176.9|3177.5|3171.5|77
1597848600000|2020-08-19 14:50:00|3181.4|3175.4|3176.1|3170.1|3181.4|3175.4|3176.1|3170.1|204
1597848900000|2020-08-19 14:55:00|3177.1|3171.1|3179.1|3173.1|3179.1|3173.1|3176.1|3170.1|181
1597849200000|2020-08-19 15:00:00|3180.1|3174.1|3173.1|3167.1|3181.1|3175.1|3173.1|3167.1|49
1597849500000|2020-08-19 15:05:00|3172.3|3166.3|3166.7|3160.7|3174.1|3168.1|3166.1|3160.1|200
1597849800000|2020-08-19 15:10:00|3167.1|3161.1|3169|3163|3171.1|3165.1|3167.1|3161.1|74
1597850100000|2020-08-19 15:15:00|3169.1|3163.1|3166.5|3160.5|3169.1|3163.1|3165.9|3159.9|21
1597850400000|2020-08-19 15:20:00|3166.4|3160.4|3167.1|3161.1|3168.5|3162.5|3165.1|3159.1|86
1597850700000|2020-08-19 15:25:00|3166.5|3160.5|3162.7|3156.7|3167.9|3161.9|3162.7|3156.7|143
1597851000000|2020-08-19 15:30:00|3161.7|3155.7|3156.9|3150.9|3163.2|3157.2|3155.9|3149.9|202
1597851300000|2020-08-19 15:35:00|3157.3|3151.3|3158.9|3152.9|3159.9|3153.9|3155.9|3149.9|74
1597851600000|2020-08-19 15:40:00|3158.5|3152.5|3158.8|3152.8|3158.9|3152.9|3155.9|3149.9|105
1597851900000|2020-08-19 15:45:00|3158.9|3152.9|3162.4|3156.4|3162.8|3156.8|3158.8|3152.8|99
1597852200000|2020-08-19 15:50:00|3162.9|3156.9|3163.8|3157.8|3163.8|3157.8|3160.9|3154.9|57
1597852500000|2020-08-19 15:55:00|3164.8|3158.8|3171.7|3165.7|3171.8|3165.8|3163.8|3157.8|259
1597852800000|2020-08-19 16:00:00|3171.6|3165.6|3172.8|3166.8|3172.8|3166.8|3169.8|3163.8|36
1597853100000|2020-08-19 16:05:00|3172.3|3166.3|3175.7|3169.7|3176.8|3170.8|3172.3|3166.3|211
1597853400000|2020-08-19 16:10:00|3176.2|3170.2|3177.9|3171.9|3178|3172|3175|3169|266
1597853700000|2020-08-19 16:15:00|3177.4|3171.4|3174|3168|3178.9|3172.9|3174|3168|395
1597854000000|2020-08-19 16:20:00|3174.1|3168.1|3167.7|3161.7|3174.2|3168.2|3167.6|3161.6|111
1597854300000|2020-08-19 16:25:00|3167.8|3161.8|3167.2|3161.2|3170|3164|3166.2|3160.2|21
1597854600000|2020-08-19 16:30:00|3166.5|3160.5|3167.6|3161.6|3168.1|3162.1|3165.6|3159.6|8
1597854900000|2020-08-19 16:35:00|3168.2|3162.2|3166.6|3160.6|3168.2|3162.2|3165.2|3159.2|14
1597855200000|2020-08-19 16:40:00|3167.2|3161.2|3168.1|3162.1|3168.1|3162.1|3166.6|3160.6|12
1597855500000|2020-08-19 16:45:00|3168.2|3162.2|3170.1|3164.1|3170.5|3164.5|3168.2|3162.2|49
1597855800000|2020-08-19 16:50:00|3170.9|3164.9|3170.1|3164.1|3170.9|3164.9|3168.1|3162.1|26
1597856100000|2020-08-19 16:55:00|3170.5|3164.5|3170.5|3164.5|3170.9|3164.9|3169.9|3163.9|26
1597856400000|2020-08-19 17:00:00|3170.7|3164.7|3182.3|3176.3|3182.3|3176.3|3170.7|3164.7|203
1597856700000|2020-08-19 17:05:00|3182.9|3176.9|3180.9|3174.9|3186.3|3180.3|3180.9|3174.9|159
1597857000000|2020-08-19 17:10:00|3181.1|3175.1|3177.3|3171.3|3181.5|3175.5|3175.3|3169.3|188
1597857300000|2020-08-19 17:15:00|3177.7|3171.7|3178.3|3172.3|3180.3|3174.3|3177.7|3171.7|9
1597857600000|2020-08-19 17:20:00|3178.7|3172.7|3177.3|3171.3|3178.8|3172.8|3176.3|3170.3|34
1597857900000|2020-08-19 17:25:00|3177.7|3171.7|3177.1|3171.1|3178.3|3172.3|3175.3|3169.3|28
1597858200000|2020-08-19 17:30:00|3177.3|3171.3|3179.7|3173.7|3180.7|3174.7|3177.3|3171.3|54
1597858500000|2020-08-19 17:35:00|3180.1|3174.1|3180.7|3174.7|3182.2|3176.2|3180.1|3174.1|21
1597858800000|2020-08-19 17:40:00|3180.3|3174.3|3182.9|3176.9|3183.9|3177.9|3180.1|3174.1|48
1597859100000|2020-08-19 17:45:00|3182.3|3176.3|3180.1|3174.1|3182.3|3176.3|3177.9|3171.9|73
1597859400000|2020-08-19 17:50:00|3180.3|3174.3|3178.7|3172.7|3180.7|3174.7|3178.1|3172.1|26
1597859700000|2020-08-19 17:55:00|3178.3|3172.3|3180.7|3174.7|3180.7|3174.7|3177.3|3171.3|14
1597860000000|2020-08-19 18:00:00|3181.3|3175.3|3182.1|3176.1|3183.6|3177.6|3181.1|3175.1|136
1597860300000|2020-08-19 18:05:00|3180.8|3174.8|3179.3|3173.3|3181.3|3175.3|3176.3|3170.3|144
1597860600000|2020-08-19 18:10:00|3179.4|3173.4|3174.1|3168.1|3179.5|3173.5|3173.3|3167.3|284
1597860900000|2020-08-19 18:15:00|3173.5|3167.5|3173.8|3167.8|3174.9|3168.9|3171.1|3165.1|171
1597881600000|2020-08-20 00:00:00|3176.4|3170.4|3170.5|3164.5|3177|3171|3167.9|3161.9|94
1597881900000|2020-08-20 00:05:00|3170.4|3164.4|3170.4|3164.4|3172.3|3166.3|3170.4|3164.4|7
1597882200000|2020-08-20 00:10:00|3170|3164|3174.4|3168.4|3174.5|3168.5|3169.4|3163.4|3
1597882500000|2020-08-20 00:15:00|3174|3168|3172.5|3166.5|3175|3169|3172.4|3166.4|11
1597882800000|2020-08-20 00:20:00|3172.4|3166.4|3173.4|3167.4|3173.9|3167.9|3172|3166|4
1597883100000|2020-08-20 00:25:00|3173.5|3167.5|3174|3168|3174.9|3168.9|3173.5|3167.5|2
1597883400000|2020-08-20 00:30:00|3173.6|3167.6|3175|3169|3175|3169|3172.4|3166.4|1
1597883700000|2020-08-20 00:35:00|3175.4|3169.4|3175.4|3169.4|3176.4|3170.4|3175.4|3169.4|6
1597884000000|2020-08-20 00:40:00|3176.4|3170.4|3175.9|3169.9|3176.4|3170.4|3175.4|3169.4|4
1597884300000|2020-08-20 00:45:00|3175.8|3169.8|3174.4|3168.4|3175.9|3169.9|3172.4|3166.4|6
1597884600000|2020-08-20 00:50:00|3174.5|3168.5|3172.5|3166.5|3174.5|3168.5|3172.4|3166.4|2
1597884900000|2020-08-20 00:55:00|3172.4|3166.4|3172|3166|3173.4|3167.4|3172|3166|0
1597885200000|2020-08-20 01:00:00|3171.4|3165.4|3170.4|3164.4|3173|3167|3169.4|3163.4|9
1597885500000|2020-08-20 01:05:00|3170.3|3164.3|3171.4|3165.4|3171.4|3165.4|3168|3162|11
1597885800000|2020-08-20 01:10:00|3171|3165|3165.4|3159.4|3171|3165|3164.5|3158.5|14
1597886100000|2020-08-20 01:15:00|3165.3|3159.3|3165.5|3159.5|3166.4|3160.4|3163.9|3157.9|5
1597886400000|2020-08-20 01:20:00|3165.4|3159.4|3158|3152|3165.5|3159.5|3156.2|3150.2|72
1597886700000|2020-08-20 01:25:00|3157.8|3151.8|3155.8|3149.8|3158.8|3152.8|3154.7|3148.7|51
1597887000000|2020-08-20 01:30:00|3154.9|3148.9|3158.7|3152.7|3160.8|3154.8|3153.8|3147.8|13
1597887300000|2020-08-20 01:35:00|3158.2|3152.2|3159.8|3153.8|3159.8|3153.8|3157.7|3151.7|12
1597887600000|2020-08-20 01:40:00|3159.4|3153.4|3159.8|3153.8|3160.8|3154.8|3156.9|3150.9|30
1597887900000|2020-08-20 01:45:00|3159.4|3153.4|3161.9|3155.9|3162|3156|3158.8|3152.8|8
1597888200000|2020-08-20 01:50:00|3161.4|3155.4|3161.2|3155.2|3162|3156|3160|3154|7
1597888500000|2020-08-20 01:55:00|3161.1|3155.1|3159|3153|3161.1|3155.1|3158|3152|8
1597888800000|2020-08-20 02:00:00|3158.9|3152.9|3158|3152|3158.9|3152.9|3156.1|3150.1|3
1597889100000|2020-08-20 02:05:00|3157.1|3151.1|3158.1|3152.1|3159|3153|3156.8|3150.8|6
1597889400000|2020-08-20 02:10:00|3158|3152|3158.2|3152.2|3159.2|3153.2|3156.2|3150.2|3
1597889700000|2020-08-20 02:15:00|3157.8|3151.8|3158.4|3152.4|3158.7|3152.7|3157.7|3151.7|1
1597890000000|2020-08-20 02:20:00|3158.3|3152.3|3157.7|3151.7|3158.8|3152.8|3157.4|3151.4|2
1597890300000|2020-08-20 02:25:00|3156.3|3150.3|3155.3|3149.3|3156.7|3150.7|3155.3|3149.3|10
1597890600000|2020-08-20 02:30:00|3155.8|3149.8|3155.3|3149.3|3157.3|3151.3|3154.8|3148.8|0
1597890900000|2020-08-20 02:35:00|3154.9|3148.9|3154.8|3148.8|3156.3|3150.3|3154.8|3148.8|4
1597891200000|2020-08-20 02:40:00|3155.3|3149.3|3152.4|3146.4|3155.3|3149.3|3152.3|3146.3|1
1597891500000|2020-08-20 02:45:00|3152.3|3146.3|3153.9|3147.9|3154.3|3148.3|3152.3|3146.3|0
1597891800000|2020-08-20 02:50:00|3153.4|3147.4|3157.4|3151.4|3157.9|3151.9|3153.3|3147.3|2
1597892100000|2020-08-20 02:55:00|3157.9|3151.9|3157.8|3151.8|3158.8|3152.8|3156.3|3150.3|0
1597892400000|2020-08-20 03:00:00|3157.4|3151.4|3158.2|3152.2|3158.7|3152.7|3156.8|3150.8|2
1597892700000|2020-08-20 03:05:00|3157.8|3151.8|3158.4|3152.4|3159.3|3153.3|3157.7|3151.7|0
1597893000000|2020-08-20 03:10:00|3158.3|3152.3|3159.3|3153.3|3160.3|3154.3|3158.2|3152.2|0
1597893300000|2020-08-20 03:15:00|3159.7|3153.7|3156.8|3150.8|3159.7|3153.7|3156.3|3150.3|9
1597893600000|2020-08-20 03:20:00|3156.7|3150.7|3157.3|3151.3|3158.3|3152.3|3156.3|3150.3|3
1597893900000|2020-08-20 03:25:00|3156.9|3150.9|3157.9|3151.9|3157.9|3151.9|3156.9|3150.9|10
1597894200000|2020-08-20 03:30:00|3157.5|3151.5|3158.4|3152.4|3159.3|3153.3|3157.5|3151.5|0
1597894500000|2020-08-20 03:35:00|3158.5|3152.5|3157.4|3151.4|3158.5|3152.5|3157.4|3151.4|1
1597894800000|2020-08-20 03:40:00|3157.5|3151.5|3157.4|3151.4|3157.5|3151.5|3157.3|3151.3|1
1597895100000|2020-08-20 03:45:00|3157.3|3151.3|3157.9|3151.9|3157.9|3151.9|3157.3|3151.3|0
1597895400000|2020-08-20 03:50:00|3157.3|3151.3|3158.3|3152.3|3158.3|3152.3|3156.9|3150.9|1
1597895700000|2020-08-20 03:55:00|3158.5|3152.5|3158.3|3152.3|3159.4|3153.4|3158.3|3152.3|0
1597896000000|2020-08-20 04:00:00|3157.9|3151.9|3158.3|3152.3|3158.4|3152.4|3157.8|3151.8|0
1597896300000|2020-08-20 04:05:00|3158.4|3152.4|3158.5|3152.5|3158.9|3152.9|3158.4|3152.4|0
1597896600000|2020-08-20 04:10:00|3158.3|3152.3|3158.5|3152.5|3158.5|3152.5|3158.3|3152.3|0
1597896900000|2020-08-20 04:15:00|3159.3|3153.3|3158.5|3152.5|3159.4|3153.4|3158.5|3152.5|0
1597897500000|2020-08-20 04:25:00|3158.9|3152.9|3158.5|3152.5|3158.9|3152.9|3158.5|3152.5|0
1597897800000|2020-08-20 04:30:00|3158.3|3152.3|3163.4|3157.4|3164.3|3158.3|3158.3|3152.3|8
1597898100000|2020-08-20 04:35:00|3163.3|3157.3|3163.4|3157.4|3163.9|3157.9|3163.3|3157.3|4
1597898400000|2020-08-20 04:40:00|3163.8|3157.8|3163.3|3157.3|3164.3|3158.3|3163.3|3157.3|0
1597898700000|2020-08-20 04:45:00|3163.4|3157.4|3164.3|3158.3|3164.3|3158.3|3163.3|3157.3|2
1597899000000|2020-08-20 04:50:00|3163.3|3157.3|3163.8|3157.8|3163.8|3157.8|3163.3|3157.3|6
1597899300000|2020-08-20 04:55:00|3163.3|3157.3|3164.3|3158.3|3164.3|3158.3|3163.3|3157.3|6
1597899600000|2020-08-20 05:00:00|3164.8|3158.8|3165.4|3159.4|3165.7|3159.7|3163.7|3157.7|4
1597899900000|2020-08-20 05:05:00|3165.2|3159.2|3164.8|3158.8|3165.4|3159.4|3164.4|3158.4|3
1597900200000|2020-08-20 05:10:00|3165.4|3159.4|3163.4|3157.4|3165.4|3159.4|3163.4|3157.4|5
1597900500000|2020-08-20 05:15:00|3163.3|3157.3|3164.4|3158.4|3164.8|3158.8|3163.3|3157.3|1
1597900800000|2020-08-20 05:20:00|3164.5|3158.5|3164.4|3158.4|3165.8|3159.8|3163.9|3157.9|1
1597901100000|2020-08-20 05:25:00|3163.8|3157.8|3162.8|3156.8|3163.8|3157.8|3162.2|3156.2|2
1597901400000|2020-08-20 05:30:00|3162.4|3156.4|3164.9|3158.9|3166.4|3160.4|3162|3156|3
1597901700000|2020-08-20 05:35:00|3165.3|3159.3|3163.4|3157.4|3165.3|3159.3|3162.4|3156.4|9
1597902000000|2020-08-20 05:40:00|3163.3|3157.3|3161.3|3155.3|3163.8|3157.8|3160.9|3154.9|20
1597902300000|2020-08-20 05:45:00|3161.2|3155.2|3161.3|3155.3|3162.8|3156.8|3161.2|3155.2|6
1597902600000|2020-08-20 05:50:00|3160.9|3154.9|3159.3|3153.3|3161.3|3155.3|3157.8|3151.8|131
1597902900000|2020-08-20 05:55:00|3158.8|3152.8|3156.4|3150.4|3158.8|3152.8|3155.9|3149.9|40
1597903200000|2020-08-20 06:00:00|3156.3|3150.3|3157.4|3151.4|3157.8|3151.8|3154.8|3148.8|8
1597903500000|2020-08-20 06:05:00|3156.8|3150.8|3153|3147|3156.9|3150.9|3152.1|3146.1|60
1597903800000|2020-08-20 06:10:00|3153.1|3147.1|3152.6|3146.6|3155|3149|3151.6|3145.6|4
1597904100000|2020-08-20 06:15:00|3152.2|3146.2|3149|3143|3152.6|3146.6|3147|3141|22
1597904400000|2020-08-20 06:20:00|3148.5|3142.5|3151.5|3145.5|3151.6|3145.6|3147|3141|77
1597904700000|2020-08-20 06:25:00|3151.6|3145.6|3147|3141|3153.6|3147.6|3146.6|3140.6|55
1597905000000|2020-08-20 06:30:00|3146.9|3140.9|3148.7|3142.7|3149.3|3143.3|3144.4|3138.4|53
1597905300000|2020-08-20 06:35:00|3148.8|3142.8|3146.6|3140.6|3152.3|3146.3|3146.6|3140.6|40
1597905600000|2020-08-20 06:40:00|3146.2|3140.2|3150.2|3144.2|3150.2|3144.2|3144.8|3138.8|13
1597905900000|2020-08-20 06:45:00|3150.1|3144.1|3145.6|3139.6|3150.1|3144.1|3145.6|3139.6|3
1597906200000|2020-08-20 06:50:00|3146.1|3140.1|3152.2|3146.2|3152.2|3146.2|3145.2|3139.2|15
1597906500000|2020-08-20 06:55:00|3152.1|3146.1|3150.2|3144.2|3152.1|3146.1|3147.8|3141.8|3
1597906800000|2020-08-20 07:00:00|3149.2|3143.2|3148.8|3142.8|3151.2|3145.2|3147.4|3141.4|8
1597907100000|2020-08-20 07:05:00|3148.4|3142.4|3149.3|3143.3|3150.2|3144.2|3148.2|3142.2|6
1597907400000|2020-08-20 07:10:00|3149.4|3143.4|3147.8|3141.8|3149.4|3143.4|3147.7|3141.7|8
1597907700000|2020-08-20 07:15:00|3148.2|3142.2|3149.2|3143.2|3149.2|3143.2|3147.8|3141.8|3
1597908000000|2020-08-20 07:20:00|3149.8|3143.8|3151.2|3145.2|3152.8|3146.8|3149.8|3143.8|1
1597908300000|2020-08-20 07:25:00|3150.8|3144.8|3151.8|3145.8|3152.8|3146.8|3150.8|3144.8|1
1597908600000|2020-08-20 07:30:00|3152.2|3146.2|3153.3|3147.3|3153.8|3147.8|3152.2|3146.2|27
1597908900000|2020-08-20 07:35:00|3153.2|3147.2|3154.3|3148.3|3156.4|3150.4|3153.1|3147.1|11
1597909200000|2020-08-20 07:40:00|3154.2|3148.2|3150.2|3144.2|3154.4|3148.4|3149.8|3143.8|7
1597909500000|2020-08-20 07:45:00|3149.8|3143.8|3149.2|3143.2|3149.8|3143.8|3149.2|3143.2|1
1597909800000|2020-08-20 07:50:00|3148.6|3142.6|3149.2|3143.2|3149.2|3143.2|3148.6|3142.6|1
1597910100000|2020-08-20 07:55:00|3148.9|3142.9|3148.9|3142.9|3149.2|3143.2|3148.6|3142.6|6
1597910400000|2020-08-20 08:00:00|3148.6|3142.6|3146.4|3140.4|3149.7|3143.7|3144.9|3138.9|72
1597910700000|2020-08-20 08:05:00|3146.3|3140.3|3148.7|3142.7|3148.9|3142.9|3144.9|3138.9|8
1597911000000|2020-08-20 08:10:00|3148.3|3142.3|3146.8|3140.8|3149.3|3143.3|3145.7|3139.7|62
1597911300000|2020-08-20 08:15:00|3147.2|3141.2|3145.8|3139.8|3147.7|3141.7|3145.7|3139.7|48
1597911600000|2020-08-20 08:20:00|3145.7|3139.7|3134.1|3128.1|3145.7|3139.7|3133.5|3127.5|99
1597911900000|2020-08-20 08:25:00|3133.6|3127.6|3133.6|3127.6|3134.1|3128.1|3131.1|3125.1|64
1597912200000|2020-08-20 08:30:00|3133.7|3127.7|3137.8|3131.8|3137.9|3131.9|3133.7|3127.7|10
1597912500000|2020-08-20 08:35:00|3137.3|3131.3|3141.3|3135.3|3141.3|3135.3|3137.3|3131.3|5
1597912800000|2020-08-20 08:40:00|3141.1|3135.1|3138.8|3132.8|3141.3|3135.3|3136.7|3130.7|9
1597913100000|2020-08-20 08:45:00|3138.7|3132.7|3139.3|3133.3|3140.3|3134.3|3138.3|3132.3|4
1597913400000|2020-08-20 08:50:00|3139.7|3133.7|3139.3|3133.3|3140.3|3134.3|3139.3|3133.3|7
1597913700000|2020-08-20 08:55:00|3138.9|3132.9|3139.3|3133.3|3140.3|3134.3|3138.3|3132.3|3
1597914000000|2020-08-20 09:00:00|3138.3|3132.3|3135.3|3129.3|3138.3|3132.3|3135.3|3129.3|3
1597914300000|2020-08-20 09:05:00|3135.1|3129.1|3132|3126|3136.7|3130.7|3131.5|3125.5|23
1597914600000|2020-08-20 09:10:00|3131.6|3125.6|3132.1|3126.1|3133.1|3127.1|3130.5|3124.5|15
1597914900000|2020-08-20 09:15:00|3131.7|3125.7|3132.1|3126.1|3132.5|3126.5|3131.5|3125.5|1
1597915200000|2020-08-20 09:20:00|3131.7|3125.7|3130.7|3124.7|3132.1|3126.1|3130.1|3124.1|7
1597915500000|2020-08-20 09:25:00|3131.1|3125.1|3130.1|3124.1|3132.1|3126.1|3128.7|3122.7|9
1597915800000|2020-08-20 09:30:00|3129.7|3123.7|3131.1|3125.1|3131.5|3125.5|3129.5|3123.5|3
1597916100000|2020-08-20 09:35:00|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131.1|3125.1|0
1597916400000|2020-08-20 09:40:00|3130.1|3124.1|3131.1|3125.1|3132.5|3126.5|3130.1|3124.1|8
1597916700000|2020-08-20 09:45:00|3130.5|3124.5|3132.5|3126.5|3132.5|3126.5|3130.5|3124.5|243
1597917000000|2020-08-20 09:50:00|3132.1|3126.1|3132.1|3126.1|3132.5|3126.5|3132.1|3126.1|6
1597917300000|2020-08-20 09:55:00|3131.5|3125.5|3132.1|3126.1|3132.5|3126.5|3131.5|3125.5|25
1597917600000|2020-08-20 10:00:00|3132.5|3126.5|3131.5|3125.5|3132.5|3126.5|3131.5|3125.5|8
1597917900000|2020-08-20 10:05:00|3131.1|3125.1|3130.6|3124.6|3131.5|3125.5|3130.5|3124.5|3
1597918200000|2020-08-20 10:10:00|3131|3125|3131|3125|3131.5|3125.5|3130.5|3124.5|14
1597918500000|2020-08-20 10:15:00|3130.6|3124.6|3132|3126|3132.1|3126.1|3130.5|3124.5|0
1597918800000|2020-08-20 10:20:00|3132.1|3126.1|3132.5|3126.5|3132.5|3126.5|3131.5|3125.5|1
1597919100000|2020-08-20 10:25:00|3132.1|3126.1|3132.5|3126.5|3132.5|3126.5|3132.1|3126.1|0
1597919400000|2020-08-20 10:30:00|3133.1|3127.1|3133.1|3127.1|3133.1|3127.1|3132.5|3126.5|0
1597919700000|2020-08-20 10:35:00|3133.5|3127.5|3132.5|3126.5|3133.5|3127.5|3132.5|3126.5|0
1597920000000|2020-08-20 10:40:00|3132.1|3126.1|3130.5|3124.5|3132.1|3126.1|3130.5|3124.5|10
1597920300000|2020-08-20 10:45:00|3129.5|3123.5|3129.5|3123.5|3130.5|3124.5|3129.5|3123.5|54
1597920600000|2020-08-20 10:50:00|3131|3125|3132|3126|3133.5|3127.5|3131|3125|20
1597920900000|2020-08-20 10:55:00|3132.1|3126.1|3134.9|3128.9|3135.1|3129.1|3131.5|3125.5|17
1597921200000|2020-08-20 11:00:00|3134.8|3128.8|3134.9|3128.9|3134.9|3128.9|3132.9|3126.9|22
1597921500000|2020-08-20 11:05:00|3134.5|3128.5|3137.1|3131.1|3137.5|3131.5|3134.3|3128.3|18
1597921800000|2020-08-20 11:10:00|3137|3131|3138.5|3132.5|3139.1|3133.1|3136.5|3130.5|39
1597922100000|2020-08-20 11:15:00|3138.9|3132.9|3142.7|3136.7|3142.9|3136.9|3138.9|3132.9|104
1597922400000|2020-08-20 11:20:00|3141.8|3135.8|3140.4|3134.4|3142.3|3136.3|3139.9|3133.9|32
1597922700000|2020-08-20 11:25:00|3140.5|3134.5|3142.4|3136.4|3142.9|3136.9|3140.4|3134.4|8
1597923000000|2020-08-20 11:30:00|3141.9|3135.9|3141.9|3135.9|3142.9|3136.9|3140.4|3134.4|5
1597923300000|2020-08-20 11:35:00|3141.4|3135.4|3143.5|3137.5|3143.9|3137.9|3141.4|3135.4|3
1597923600000|2020-08-20 11:40:00|3143|3137|3144.9|3138.9|3145|3139|3141.5|3135.5|6
1597923900000|2020-08-20 11:45:00|3145|3139|3145.4|3139.4|3145.5|3139.5|3144|3138|9
1597924200000|2020-08-20 11:50:00|3145.8|3139.8|3144.5|3138.5|3146.3|3140.3|3144.4|3138.4|18
1597924500000|2020-08-20 11:55:00|3144.4|3138.4|3145.5|3139.5|3145.5|3139.5|3143.9|3137.9|1
1597924800000|2020-08-20 12:00:00|3144.5|3138.5|3140.5|3134.5|3144.5|3138.5|3139.5|3133.5|10
1597925100000|2020-08-20 12:05:00|3141.5|3135.5|3142.4|3136.4|3142.5|3136.5|3140.9|3134.9|9
1597925400000|2020-08-20 12:10:00|3142.5|3136.5|3144|3138|3144.5|3138.5|3142.5|3136.5|31
1597925700000|2020-08-20 12:15:00|3144.2|3138.2|3144.7|3138.7|3145.9|3139.9|3143.2|3137.2|63
1597926000000|2020-08-20 12:20:00|3144.8|3138.8|3147.2|3141.2|3147.2|3141.2|3144.8|3138.8|1
1597926300000|2020-08-20 12:25:00|3146.8|3140.8|3146.7|3140.7|3147.6|3141.6|3145.8|3139.8|16
1597926600000|2020-08-20 12:30:00|3147.2|3141.2|3139.8|3133.8|3147.2|3141.2|3139.2|3133.2|36
1597926900000|2020-08-20 12:35:00|3139.9|3133.9|3144.2|3138.2|3144.2|3138.2|3139.9|3133.9|15
1597927200000|2020-08-20 12:40:00|3143.8|3137.8|3144.4|3138.4|3144.8|3138.8|3143.6|3137.6|14
1597930200000|2020-08-20 13:30:00|3142.4|3136.4|3138|3132|3143.8|3137.8|3137|3131|260
1597930500000|2020-08-20 13:35:00|3137.6|3131.6|3131.4|3125.4|3138.4|3132.4|3131.4|3125.4|79
1597930800000|2020-08-20 13:40:00|3132|3126|3131.8|3125.8|3133.8|3127.8|3131.4|3125.4|143
1597931100000|2020-08-20 13:45:00|3131.4|3125.4|3127.2|3121.2|3131.4|3125.4|3126.2|3120.2|229
1597931400000|2020-08-20 13:50:00|3126.8|3120.8|3129.2|3123.2|3129.8|3123.8|3125.4|3119.4|367
1597931700000|2020-08-20 13:55:00|3128.8|3122.8|3128.4|3122.4|3130.2|3124.2|3127.8|3121.8|70
1597932000000|2020-08-20 14:00:00|3127.8|3121.8|3124.8|3118.8|3128.8|3122.8|3124.4|3118.4|85
1597932300000|2020-08-20 14:05:00|3125.3|3119.3|3134.7|3128.7|3136.6|3130.6|3124.8|3118.8|38
1597932600000|2020-08-20 14:10:00|3134.6|3128.6|3127.9|3121.9|3134.7|3128.7|3126.9|3120.9|158
1597932900000|2020-08-20 14:15:00|3128.1|3122.1|3129.9|3123.9|3131.4|3125.4|3127.5|3121.5|198
1597933200000|2020-08-20 14:20:00|3130.3|3124.3|3129|3123|3135|3129|3129|3123|207
1597933500000|2020-08-20 14:25:00|3129.6|3123.6|3131.5|3125.5|3133.6|3127.6|3129.6|3123.6|83
1597933800000|2020-08-20 14:30:00|3131|3125|3130.1|3124.1|3131.1|3125.1|3128.1|3122.1|61
1597934100000|2020-08-20 14:35:00|3131.1|3125.1|3130.5|3124.5|3132.9|3126.9|3130.5|3124.5|37
1597934400000|2020-08-20 14:40:00|3130.9|3124.9|3135.1|3129.1|3135.1|3129.1|3129.5|3123.5|45
1597934700000|2020-08-20 14:45:00|3134.9|3128.9|3139.9|3133.9|3140.5|3134.5|3134.9|3128.9|59
1597935000000|2020-08-20 14:50:00|3140.5|3134.5|3139.1|3133.1|3140.5|3134.5|3136.9|3130.9|7
1597935300000|2020-08-20 14:55:00|3139.9|3133.9|3135.7|3129.7|3140.9|3134.9|3135.1|3129.1|191
1597935600000|2020-08-20 15:00:00|3135.1|3129.1|3137.7|3131.7|3139.7|3133.7|3134.7|3128.7|21
1597935900000|2020-08-20 15:05:00|3138.1|3132.1|3137.7|3131.7|3139.7|3133.7|3137.7|3131.7|10
1597936200000|2020-08-20 15:10:00|3137.1|3131.1|3133.1|3127.1|3137.7|3131.7|3132.1|3126.1|74
1597936500000|2020-08-20 15:15:00|3134.1|3128.1|3132.7|3126.7|3134.1|3128.1|3132.1|3126.1|14
1597936800000|2020-08-20 15:20:00|3132.2|3126.2|3132.7|3126.7|3133.7|3127.7|3132.1|3126.1|14
1597937100000|2020-08-20 15:25:00|3132.3|3126.3|3134.5|3128.5|3134.9|3128.9|3131.1|3125.1|53
1597937400000|2020-08-20 15:30:00|3134.1|3128.1|3133.5|3127.5|3134.5|3128.5|3132.5|3126.5|24
1597937700000|2020-08-20 15:35:00|3133.1|3127.1|3134.2|3128.2|3134.5|3128.5|3133.1|3127.1|70
1597938000000|2020-08-20 15:40:00|3134.1|3128.1|3133.1|3127.1|3134.9|3128.9|3132.1|3126.1|22
1597938300000|2020-08-20 15:45:00|3133.5|3127.5|3135.5|3129.5|3136.1|3130.1|3133.5|3127.5|53
1597938600000|2020-08-20 15:50:00|3135.1|3129.1|3133.5|3127.5|3135.9|3129.9|3132.9|3126.9|15
1597938900000|2020-08-20 15:55:00|3133.9|3127.9|3135.9|3129.9|3137.9|3131.9|3133.5|3127.5|99
1597939200000|2020-08-20 16:00:00|3136.3|3130.3|3134.3|3128.3|3136.9|3130.9|3134.3|3128.3|59
1597939500000|2020-08-20 16:05:00|3134.9|3128.9|3136.3|3130.3|3136.3|3130.3|3133.9|3127.9|24
1597939800000|2020-08-20 16:10:00|3135.9|3129.9|3134.3|3128.3|3136.3|3130.3|3133.7|3127.7|17
1597940100000|2020-08-20 16:15:00|3133.3|3127.3|3132.5|3126.5|3133.9|3127.9|3132.3|3126.3|20
1597940400000|2020-08-20 16:20:00|3132.9|3126.9|3131.9|3125.9|3133.9|3127.9|3131.9|3125.9|8
1597940700000|2020-08-20 16:25:00|3131.5|3125.5|3131.3|3125.3|3132.7|3126.7|3130.5|3124.5|18
1597941000000|2020-08-20 16:30:00|3131.9|3125.9|3131.7|3125.7|3131.9|3125.9|3130.3|3124.3|18
1597941300000|2020-08-20 16:35:00|3132.3|3126.3|3132.3|3126.3|3132.7|3126.7|3130.7|3124.7|40
1597941600000|2020-08-20 16:40:00|3132.7|3126.7|3135.9|3129.9|3137.2|3131.2|3132.3|3126.3|84
1597941900000|2020-08-20 16:45:00|3136.2|3130.2|3135.9|3129.9|3137.2|3131.2|3135.9|3129.9|112
1597942200000|2020-08-20 16:50:00|3136.6|3130.6|3137.9|3131.9|3139.1|3133.1|3136.6|3130.6|135
1597942500000|2020-08-20 16:55:00|3138.3|3132.3|3137.7|3131.7|3139.9|3133.9|3136.9|3130.9|44
1597942800000|2020-08-20 17:00:00|3137.3|3131.3|3137|3131|3138.3|3132.3|3137|3131|20
1597943100000|2020-08-20 17:05:00|3138|3132|3137.3|3131.3|3138|3132|3136|3130|157
1597943400000|2020-08-20 17:10:00|3137.7|3131.7|3136.7|3130.7|3138|3132|3134.7|3128.7|37
1597943700000|2020-08-20 17:15:00|3137.2|3131.2|3135.7|3129.7|3137.2|3131.2|3135.3|3129.3|13
1597944000000|2020-08-20 17:20:00|3134.7|3128.7|3133.7|3127.7|3135.4|3129.4|3132.7|3126.7|52
1597944300000|2020-08-20 17:25:00|3134|3128|3133.7|3127.7|3134.7|3128.7|3133.4|3127.4|91
1597944600000|2020-08-20 17:30:00|3134.4|3128.4|3135.7|3129.7|3135.9|3129.9|3134.4|3128.4|110
1597944900000|2020-08-20 17:35:00|3136.4|3130.4|3137.5|3131.5|3138.5|3132.5|3136.4|3130.4|57
1597945200000|2020-08-20 17:40:00|3137.6|3131.6|3137.6|3131.6|3139.5|3133.5|3137.1|3131.1|132
1597945500000|2020-08-20 17:45:00|3137.5|3131.5|3136.8|3130.8|3137.6|3131.6|3135.8|3129.8|75
1597945800000|2020-08-20 17:50:00|3136.4|3130.4|3137.5|3131.5|3138|3132|3136.4|3130.4|59
1597946100000|2020-08-20 17:55:00|3137.8|3131.8|3137.5|3131.5|3137.9|3131.9|3137.2|3131.2|91
1597946400000|2020-08-20 18:00:00|3137.9|3131.9|3137.9|3131.9|3139.3|3133.3|3136.9|3130.9|86
1597946700000|2020-08-20 18:05:00|3138.3|3132.3|3135.9|3129.9|3138.9|3132.9|3135.5|3129.5|155
1597947000000|2020-08-20 18:10:00|3136.3|3130.3|3136.4|3130.4|3138.8|3132.8|3133.3|3127.3|553
1597947300000|2020-08-20 18:15:00|3136.6|3130.6|3132.6|3126.6|3136.6|3130.6|3132.6|3126.6|468
1597968000000|2020-08-21 00:00:00|3122.2|3116.2|3129.3|3123.3|3131.1|3125.1|3119.4|3113.4|209
1597968300000|2020-08-21 00:05:00|3129.6|3123.6|3137.3|3131.3|3138.3|3132.3|3129.6|3123.6|39
1597968600000|2020-08-21 00:10:00|3137.4|3131.4|3136.5|3130.5|3139.6|3133.6|3134.5|3128.5|32
1597968900000|2020-08-21 00:15:00|3137.1|3131.1|3136.4|3130.4|3140.5|3134.5|3136.4|3130.4|8
1597969200000|2020-08-21 00:20:00|3136.9|3130.9|3132.3|3126.3|3136.9|3130.9|3132.3|3126.3|1
1597969500000|2020-08-21 00:25:00|3132.4|3126.4|3133.3|3127.3|3133.3|3127.3|3131.3|3125.3|5
1597969800000|2020-08-21 00:30:00|3133.9|3127.9|3134.3|3128.3|3134.3|3128.3|3132.4|3126.4|1
1597970100000|2020-08-21 00:35:00|3133.8|3127.8|3133.7|3127.7|3134.9|3128.9|3133.3|3127.3|2
1597970400000|2020-08-21 00:40:00|3133.3|3127.3|3136.3|3130.3|3136.3|3130.3|3133.3|3127.3|3
1597970700000|2020-08-21 00:45:00|3136.9|3130.9|3137.9|3131.9|3137.9|3131.9|3136.9|3130.9|3
1597971000000|2020-08-21 00:50:00|3138.3|3132.3|3138.5|3132.5|3140|3134|3138.3|3132.3|3
1597971300000|2020-08-21 00:55:00|3137.9|3131.9|3135.5|3129.5|3138.4|3132.4|3135.5|3129.5|5
1597971600000|2020-08-21 01:00:00|3134.6|3128.6|3133.5|3127.5|3136.5|3130.5|3133.4|3127.4|3
1597971900000|2020-08-21 01:05:00|3133.4|3127.4|3135.5|3129.5|3138.5|3132.5|3133.4|3127.4|0
1597972200000|2020-08-21 01:10:00|3135.4|3129.4|3133.9|3127.9|3136.5|3130.5|3133.9|3127.9|0
1597972500000|2020-08-21 01:15:00|3134.5|3128.5|3132.5|3126.5|3134.5|3128.5|3132.5|3126.5|1
1597972800000|2020-08-21 01:20:00|3132.6|3126.6|3131.8|3125.8|3133.5|3127.5|3130.5|3124.5|1
1597973100000|2020-08-21 01:25:00|3131.6|3125.6|3130.8|3124.8|3133|3127|3130.8|3124.8|38
1597973400000|2020-08-21 01:30:00|3130.4|3124.4|3130.8|3124.8|3130.8|3124.8|3128.8|3122.8|6
1597973700000|2020-08-21 01:35:00|3131.2|3125.2|3132.8|3126.8|3132.8|3126.8|3130.7|3124.7|0
1597974000000|2020-08-21 01:40:00|3133.4|3127.4|3136.7|3130.7|3139.4|3133.4|3133.4|3127.4|9
1597974300000|2020-08-21 01:45:00|3136.8|3130.8|3134.7|3128.7|3137.7|3131.7|3134.2|3128.2|11
1597974600000|2020-08-21 01:50:00|3134.8|3128.8|3133.8|3127.8|3135.7|3129.7|3133.8|3127.8|0
1597974900000|2020-08-21 01:55:00|3134.2|3128.2|3136.7|3130.7|3136.8|3130.8|3134.2|3128.2|0
1597975200000|2020-08-21 02:00:00|3136.2|3130.2|3134.7|3128.7|3136.7|3130.7|3133.7|3127.7|0
1597975500000|2020-08-21 02:05:00|3134.8|3128.8|3132.7|3126.7|3134.8|3128.8|3131.2|3125.2|4
1597975800000|2020-08-21 02:10:00|3132.8|3126.8|3131.8|3125.8|3133.8|3127.8|3130.8|3124.8|1
1597976100000|2020-08-21 02:15:00|3132.8|3126.8|3132.8|3126.8|3133.8|3127.8|3131.8|3125.8|0
1597976400000|2020-08-21 02:20:00|3133.2|3127.2|3130.8|3124.8|3133.2|3127.2|3130.8|3124.8|5
1597976700000|2020-08-21 02:25:00|3130.7|3124.7|3133.2|3127.2|3133.2|3127.2|3130.2|3124.2|0
1597977000000|2020-08-21 02:30:00|3132.8|3126.8|3135.2|3129.2|3137.4|3131.4|3132.8|3126.8|2
1597977300000|2020-08-21 02:35:00|3134.8|3128.8|3135.8|3129.8|3136.8|3130.8|3134.8|3128.8|0
1597977600000|2020-08-21 02:40:00|3136.8|3130.8|3138.7|3132.7|3138.9|3132.9|3136.8|3130.8|2
1597977900000|2020-08-21 02:45:00|3138.8|3132.8|3143.8|3137.8|3144.2|3138.2|3138.8|3132.8|25
1597978200000|2020-08-21 02:50:00|3143.3|3137.3|3146.6|3140.6|3146.6|3140.6|3141.2|3135.2|8
1597978500000|2020-08-21 02:55:00|3146.5|3140.5|3145.7|3139.7|3146.6|3140.6|3145.6|3139.6|4
1597978800000|2020-08-21 03:00:00|3146.1|3140.1|3148.6|3142.6|3148.6|3142.6|3146.1|3140.1|2
1597979100000|2020-08-21 03:05:00|3148.5|3142.5|3148.1|3142.1|3148.6|3142.6|3147.2|3141.2|0
1597979400000|2020-08-21 03:10:00|3148.5|3142.5|3150.6|3144.6|3150.6|3144.6|3148.5|3142.5|7
1597979700000|2020-08-21 03:15:00|3151|3145|3149.8|3143.8|3151.2|3145.2|3149.5|3143.5|9
1597980000000|2020-08-21 03:20:00|3149.5|3143.5|3150.3|3144.3|3150.8|3144.8|3149.5|3143.5|18
1597980300000|2020-08-21 03:25:00|3150.5|3144.5|3149.8|3143.8|3150.5|3144.5|3149.5|3143.5|0
1597980600000|2020-08-21 03:30:00|3150.2|3144.2|3149.8|3143.8|3150.5|3144.5|3149.8|3143.8|7
1597980900000|2020-08-21 03:35:00|3150.7|3144.7|3149.9|3143.9|3150.8|3144.8|3149.9|3143.9|8
1597981200000|2020-08-21 03:40:00|3150.2|3144.2|3150.6|3144.6|3151.1|3145.1|3150.2|3144.2|0
1597981500000|2020-08-21 03:45:00|3150.2|3144.2|3150.6|3144.6|3150.6|3144.6|3150.2|3144.2|0
1597981800000|2020-08-21 03:50:00|3150.2|3144.2|3150.2|3144.2|3150.6|3144.6|3149.6|3143.6|5
1597982100000|2020-08-21 03:55:00|3149.9|3143.9|3149.2|3143.2|3150.2|3144.2|3149.2|3143.2|0
1597982400000|2020-08-21 04:00:00|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|0
1597982700000|2020-08-21 04:05:00|3149.6|3143.6|3149.3|3143.3|3149.6|3143.6|3149.3|3143.3|1
1597983000000|2020-08-21 04:10:00|3149.6|3143.6|3149.3|3143.3|3149.6|3143.6|3149.3|3143.3|6
1597983300000|2020-08-21 04:15:00|3149.6|3143.6|3149.3|3143.3|3149.6|3143.6|3149.3|3143.3|2
1597983600000|2020-08-21 04:20:00|3149.6|3143.6|3149.6|3143.6|3149.6|3143.6|3149.3|3143.3|0
1597983900000|2020-08-21 04:25:00|3150|3144|3149.3|3143.3|3150|3144|3149.3|3143.3|1
1597984200000|2020-08-21 04:30:00|3149.7|3143.7|3149.3|3143.3|3149.7|3143.7|3148.9|3142.9|8
1597984500000|2020-08-21 04:35:00|3149.7|3143.7|3149.7|3143.7|3149.7|3143.7|3148.9|3142.9|7
1597984800000|2020-08-21 04:40:00|3148.9|3142.9|3148.7|3142.7|3148.9|3142.9|3147|3141|0
1597985100000|2020-08-21 04:45:00|3148.3|3142.3|3147.7|3141.7|3148.3|3142.3|3147.7|3141.7|2
1597985400000|2020-08-21 04:50:00|3147.3|3141.3|3147.7|3141.7|3147.7|3141.7|3146.8|3140.8|0
1597986000000|2020-08-21 05:00:00|3147.1|3141.1|3146.7|3140.7|3147.1|3141.1|3146.3|3140.3|1
1597986300000|2020-08-21 05:05:00|3146.1|3140.1|3145.6|3139.6|3146.1|3140.1|3145.1|3139.1|0
1597986600000|2020-08-21 05:10:00|3145.2|3139.2|3144.6|3138.6|3145.7|3139.7|3144.2|3138.2|0
1597986900000|2020-08-21 05:15:00|3144.2|3138.2|3143.7|3137.7|3144.2|3138.2|3143.7|3137.7|3
1597987500000|2020-08-21 05:25:00|3143.1|3137.1|3142.7|3136.7|3143.1|3137.1|3142.7|3136.7|1
1597987800000|2020-08-21 05:30:00|3141.7|3135.7|3140.9|3134.9|3141.8|3135.8|3140.3|3134.3|2
1597988100000|2020-08-21 05:35:00|3141.3|3135.3|3141.3|3135.3|3141.3|3135.3|3139.2|3133.2|5
1597988400000|2020-08-21 05:40:00|3141.4|3135.4|3139.8|3133.8|3141.8|3135.8|3139.7|3133.7|1
1597988700000|2020-08-21 05:45:00|3139.7|3133.7|3137.8|3131.8|3139.8|3133.8|3137.7|3131.7|3
1597989000000|2020-08-21 05:50:00|3137.9|3131.9|3136.9|3130.9|3139.3|3133.3|3136.9|3130.9|0
1597989300000|2020-08-21 05:55:00|3137.1|3131.1|3138.9|3132.9|3138.9|3132.9|3135.9|3129.9|18
1597989600000|2020-08-21 06:00:00|3139.2|3133.2|3138.7|3132.7|3139.6|3133.6|3138.1|3132.1|60
1597989900000|2020-08-21 06:05:00|3139.2|3133.2|3139.7|3133.7|3140.7|3134.7|3139.2|3133.2|1
1597990200000|2020-08-21 06:10:00|3140.1|3134.1|3136.2|3130.2|3140.1|3134.1|3134.9|3128.9|23
1597990500000|2020-08-21 06:15:00|3136.4|3130.4|3140.3|3134.3|3140.3|3134.3|3136.4|3130.4|6
1597990800000|2020-08-21 06:20:00|3139.8|3133.8|3140.3|3134.3|3140.3|3134.3|3138.6|3132.6|2
1597991100000|2020-08-21 06:25:00|3140.1|3134.1|3134.6|3128.6|3140.1|3134.1|3134.6|3128.6|0
1597991400000|2020-08-21 06:30:00|3135|3129|3136.3|3130.3|3137.3|3131.3|3134.6|3128.6|7
1597991700000|2020-08-21 06:35:00|3137.3|3131.3|3137.9|3131.9|3138.3|3132.3|3137.3|3131.3|1
1597992000000|2020-08-21 06:40:00|3138.3|3132.3|3138.3|3132.3|3139.3|3133.3|3137.3|3131.3|1
1597992300000|2020-08-21 06:45:00|3138.4|3132.4|3145.1|3139.1|3145.1|3139.1|3138.3|3132.3|3
1597992600000|2020-08-21 06:50:00|3145.3|3139.3|3144.3|3138.3|3146.3|3140.3|3144.3|3138.3|1
1597992900000|2020-08-21 06:55:00|3144.4|3138.4|3143.7|3137.7|3145.3|3139.3|3143.3|3137.3|3
1597993200000|2020-08-21 07:00:00|3143.3|3137.3|3143.7|3137.7|3144.3|3138.3|3141.4|3135.4|7
1597993500000|2020-08-21 07:05:00|3143.3|3137.3|3144.5|3138.5|3147.2|3141.2|3143.3|3137.3|3
1597993800000|2020-08-21 07:10:00|3144.2|3138.2|3141.9|3135.9|3144.2|3138.2|3141|3135|11
1597994100000|2020-08-21 07:15:00|3141.8|3135.8|3136.7|3130.7|3141.8|3135.8|3136.6|3130.6|61
1597994400000|2020-08-21 07:20:00|3136.2|3130.2|3137.3|3131.3|3138.3|3132.3|3134.2|3128.2|7
1597994700000|2020-08-21 07:25:00|3137.7|3131.7|3136.8|3130.8|3138.8|3132.8|3134.3|3128.3|2
1597995000000|2020-08-21 07:30:00|3137.8|3131.8|3138.7|3132.7|3140.4|3134.4|3137.2|3131.2|1
1597995300000|2020-08-21 07:35:00|3138.8|3132.8|3143.2|3137.2|3144.2|3138.2|3138.7|3132.7|0
1597995600000|2020-08-21 07:40:00|3142.8|3136.8|3139.2|3133.2|3142.8|3136.8|3139.2|3133.2|5
1597995900000|2020-08-21 07:45:00|3138.8|3132.8|3138.8|3132.8|3139.6|3133.6|3138.8|3132.8|17
1597996200000|2020-08-21 07:50:00|3139.2|3133.2|3138.8|3132.8|3141.2|3135.2|3138.8|3132.8|0
1597996500000|2020-08-21 07:55:00|3139|3133|3140.8|3134.8|3140.8|3134.8|3139|3133|0
1597996800000|2020-08-21 08:00:00|3140.5|3134.5|3139.8|3133.8|3140.5|3134.5|3136.8|3130.8|0
1597997100000|2020-08-21 08:05:00|3140.8|3134.8|3137.8|3131.8|3140.8|3134.8|3137.5|3131.5|0
1597997400000|2020-08-21 08:10:00|3138.5|3132.5|3138|3132|3138.8|3132.8|3137.8|3131.8|0
1597997700000|2020-08-21 08:15:00|3137.8|3131.8|3140.8|3134.8|3140.8|3134.8|3137.8|3131.8|1
1597998000000|2020-08-21 08:20:00|3139.8|3133.8|3135.8|3129.8|3139.8|3133.8|3134.8|3128.8|1
1597998300000|2020-08-21 08:25:00|3135.2|3129.2|3135.7|3129.7|3135.7|3129.7|3131.2|3125.2|16
1597998600000|2020-08-21 08:30:00|3135.9|3129.9|3132.7|3126.7|3136.9|3130.9|3131.7|3125.7|6
1597998900000|2020-08-21 08:35:00|3132.9|3126.9|3133|3127|3134|3128|3131.9|3125.9|0
1597999200000|2020-08-21 08:40:00|3132.9|3126.9|3131.5|3125.5|3133.9|3127.9|3130.9|3124.9|2
1597999500000|2020-08-21 08:45:00|3131.4|3125.4|3130.9|3124.9|3133.9|3127.9|3130.9|3124.9|2
1597999800000|2020-08-21 08:50:00|3131.2|3125.2|3131.2|3125.2|3131.2|3125.2|3129.9|3123.9|0
1598000100000|2020-08-21 08:55:00|3130.9|3124.9|3130.9|3124.9|3132|3126|3129.9|3123.9|5
1598000400000|2020-08-21 09:00:00|3130.5|3124.5|3130.9|3124.9|3131.2|3125.2|3129.9|3123.9|3
1598000700000|2020-08-21 09:05:00|3130.5|3124.5|3137.6|3131.6|3137.6|3131.6|3130.4|3124.4|8
1598001000000|2020-08-21 09:10:00|3137.8|3131.8|3137.6|3131.6|3138.4|3132.4|3137.3|3131.3|2
1598001300000|2020-08-21 09:15:00|3136.6|3130.6|3139.9|3133.9|3140|3134|3135.8|3129.8|3
1598001600000|2020-08-21 09:20:00|3140.3|3134.3|3140.9|3134.9|3140.9|3134.9|3139.9|3133.9|3
1598001900000|2020-08-21 09:25:00|3141|3135|3139.4|3133.4|3141.5|3135.5|3138.9|3132.9|8
1598002200000|2020-08-21 09:30:00|3139.5|3133.5|3137.9|3131.9|3140.9|3134.9|3137.3|3131.3|31
1598002500000|2020-08-21 09:35:00|3137.5|3131.5|3139|3133|3139|3133|3137.3|3131.3|7
1598002800000|2020-08-21 09:40:00|3138.9|3132.9|3140.8|3134.8|3140.8|3134.8|3138.9|3132.9|0
1598003100000|2020-08-21 09:45:00|3140.7|3134.7|3142.3|3136.3|3142.3|3136.3|3140.7|3134.7|0
1598003400000|2020-08-21 09:50:00|3141.9|3135.9|3140.9|3134.9|3142.9|3136.9|3140.9|3134.9|0
1598003700000|2020-08-21 09:55:00|3141.4|3135.4|3141.9|3135.9|3142.9|3136.9|3140.9|3134.9|1
1598004000000|2020-08-21 10:00:00|3141.8|3135.8|3140.7|3134.7|3141.8|3135.8|3138.3|3132.3|0
1598004300000|2020-08-21 10:05:00|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|0
1598004600000|2020-08-21 10:10:00|3139.7|3133.7|3140.3|3134.3|3140.7|3134.7|3138.8|3132.8|2
1598004900000|2020-08-21 10:15:00|3139.9|3133.9|3138.8|3132.8|3140|3134|3138.7|3132.7|3
1598005200000|2020-08-21 10:20:00|3138.7|3132.7|3138.8|3132.8|3138.9|3132.9|3137.8|3131.8|2
1598005500000|2020-08-21 10:25:00|3138.7|3132.7|3135.7|3129.7|3139.3|3133.3|3134.8|3128.8|7
1598005800000|2020-08-21 10:30:00|3135.6|3129.6|3132.9|3126.9|3136.7|3130.7|3132.8|3126.8|7
1598006100000|2020-08-21 10:35:00|3133.3|3127.3|3134.8|3128.8|3135.3|3129.3|3133.3|3127.3|0
1598006400000|2020-08-21 10:40:00|3134.7|3128.7|3135.3|3129.3|3135.8|3129.8|3134.3|3128.3|0
1598006700000|2020-08-21 10:45:00|3134.9|3128.9|3137.7|3131.7|3137.7|3131.7|3134.9|3128.9|0
1598007000000|2020-08-21 10:50:00|3136.8|3130.8|3134.9|3128.9|3136.9|3130.9|3133.7|3127.7|0
1598007300000|2020-08-21 10:55:00|3135.3|3129.3|3136.8|3130.8|3136.8|3130.8|3135.3|3129.3|0
1598007600000|2020-08-21 11:00:00|3136.7|3130.7|3134.7|3128.7|3136.7|3130.7|3134.2|3128.2|0
1598007900000|2020-08-21 11:05:00|3133.9|3127.9|3133.7|3127.7|3135.3|3129.3|3132.3|3126.3|3
1598008200000|2020-08-21 11:10:00|3133.3|3127.3|3131.8|3125.8|3133.7|3127.7|3130.9|3124.9|184
1598008500000|2020-08-21 11:15:00|3132.2|3126.2|3131.7|3125.7|3132.3|3126.3|3131.7|3125.7|0
1598008800000|2020-08-21 11:20:00|3130.7|3124.7|3128.7|3122.7|3130.7|3124.7|3127.2|3121.2|7
1598009100000|2020-08-21 11:25:00|3128.6|3122.6|3132.1|3126.1|3132.1|3126.1|3128.6|3122.6|6
1598009400000|2020-08-21 11:30:00|3131.7|3125.7|3130.7|3124.7|3131.7|3125.7|3130.7|3124.7|0
1598009700000|2020-08-21 11:35:00|3130.2|3124.2|3129.8|3123.8|3130.2|3124.2|3128.7|3122.7|5
1598010000000|2020-08-21 11:40:00|3130|3124|3129.7|3123.7|3131.1|3125.1|3128.7|3122.7|2
1598010300000|2020-08-21 11:45:00|3129.3|3123.3|3125.3|3119.3|3129.8|3123.8|3125.1|3119.1|3
1598010600000|2020-08-21 11:50:00|3125|3119|3125.8|3119.8|3126.3|3120.3|3124.3|3118.3|8
1598010900000|2020-08-21 11:55:00|3125.7|3119.7|3124.7|3118.7|3126.7|3120.7|3123.7|3117.7|6
1598011200000|2020-08-21 12:00:00|3124.3|3118.3|3121|3115|3124.7|3118.7|3120.7|3114.7|11
1598011500000|2020-08-21 12:05:00|3120.7|3114.7|3120.7|3114.7|3121.3|3115.3|3120.3|3114.3|1
1598011800000|2020-08-21 12:10:00|3121.3|3115.3|3122.7|3116.7|3123.7|3117.7|3120.3|3114.3|24
1598012100000|2020-08-21 12:15:00|3122.2|3116.2|3122.9|3116.9|3124.4|3118.4|3120.7|3114.7|2
1598012400000|2020-08-21 12:20:00|3123|3117|3120.1|3114.1|3123.4|3117.4|3120|3114|114
1598012700000|2020-08-21 12:25:00|3120|3114|3120.1|3114.1|3121|3115|3119.6|3113.6|66
1598013000000|2020-08-21 12:30:00|3120.6|3114.6|3119.1|3113.1|3121.4|3115.4|3119|3113|67
1598013300000|2020-08-21 12:35:00|3119|3113|3120|3114|3120|3114|3119|3113|2
1598013600000|2020-08-21 12:40:00|3119.5|3113.5|3121.4|3115.4|3121.4|3115.4|3119|3113|36
1598016600000|2020-08-21 13:30:00|3124|3118|3130.9|3124.9|3133.4|3127.4|3124|3118|267
1598016900000|2020-08-21 13:35:00|3130.5|3124.5|3127.5|3121.5|3131.5|3125.5|3123.1|3117.1|144
1598017200000|2020-08-21 13:40:00|3127.1|3121.1|3137.1|3131.1|3137.1|3131.1|3127.1|3121.1|76
1598017500000|2020-08-21 13:45:00|3136.6|3130.6|3129.9|3123.9|3137.1|3131.1|3129.9|3123.9|119
1598017800000|2020-08-21 13:50:00|3128.5|3122.5|3124.5|3118.5|3128.5|3122.5|3121.9|3115.9|108
1598018100000|2020-08-21 13:55:00|3124.1|3118.1|3123.1|3117.1|3125.1|3119.1|3122.1|3116.1|92
1598018400000|2020-08-21 14:00:00|3122.8|3116.8|3120.4|3114.4|3124.3|3118.3|3118.8|3112.8|177
1598018700000|2020-08-21 14:05:00|3119.4|3113.4|3121.4|3115.4|3121.6|3115.6|3118.9|3112.9|46
1598019000000|2020-08-21 14:10:00|3121.5|3115.5|3121|3115|3123.5|3117.5|3118.3|3112.3|228
1598019300000|2020-08-21 14:15:00|3121.3|3115.3|3122|3116|3124|3118|3119.9|3113.9|76
1598019600000|2020-08-21 14:20:00|3122.2|3116.2|3122.7|3116.7|3123.3|3117.3|3122|3116|0
1598019900000|2020-08-21 14:25:00|3122.3|3116.3|3121.9|3115.9|3124.9|3118.9|3121.9|3115.9|36
1598020200000|2020-08-21 14:30:00|3122.3|3116.3|3129.3|3123.3|3129.3|3123.3|3121.8|3115.8|113
1598020500000|2020-08-21 14:35:00|3128.9|3122.9|3129.3|3123.3|3131.9|3125.9|3127.9|3121.9|103
1598020800000|2020-08-21 14:40:00|3129.9|3123.9|3127.9|3121.9|3130.9|3124.9|3127.5|3121.5|51
1598021100000|2020-08-21 14:45:00|3127.2|3121.2|3129.5|3123.5|3131.9|3125.9|3127.2|3121.2|82
1598021400000|2020-08-21 14:50:00|3129.4|3123.4|3133.9|3127.9|3134.9|3128.9|3129.2|3123.2|140
1598021700000|2020-08-21 14:55:00|3134.3|3128.3|3137.7|3131.7|3139.3|3133.3|3134.3|3128.3|141
1598022000000|2020-08-21 15:00:00|3138.2|3132.2|3132.9|3126.9|3138.7|3132.7|3131.8|3125.8|363
1598022300000|2020-08-21 15:05:00|3133.1|3127.1|3132.3|3126.3|3134.1|3128.1|3131.4|3125.4|34
1598022600000|2020-08-21 15:10:00|3132.4|3126.4|3128.4|3122.4|3136.8|3130.8|3128.1|3122.1|59
1598022900000|2020-08-21 15:15:00|3128.1|3122.1|3125.4|3119.4|3128.1|3122.1|3123.4|3117.4|50
1598023200000|2020-08-21 15:20:00|3125.8|3119.8|3124.8|3118.8|3128.3|3122.3|3124.4|3118.4|19
1598023500000|2020-08-21 15:25:00|3124.9|3118.9|3125.8|3119.8|3127.8|3121.8|3124.9|3118.9|21
1598023800000|2020-08-21 15:30:00|3126.3|3120.3|3126.8|3120.8|3127.8|3121.8|3124.4|3118.4|17
1598024100000|2020-08-21 15:35:00|3127.2|3121.2|3128.8|3122.8|3130.2|3124.2|3125.1|3119.1|80
1598024400000|2020-08-21 15:40:00|3128.5|3122.5|3129.2|3123.2|3131.2|3125.2|3127.8|3121.8|99
1598024700000|2020-08-21 15:45:00|3128.6|3122.6|3130.3|3124.3|3132.3|3126.3|3127.2|3121.2|190
1598025000000|2020-08-21 15:50:00|3131.3|3125.3|3133|3127|3133.7|3127.7|3130.3|3124.3|28
1598025300000|2020-08-21 15:55:00|3132.8|3126.8|3128.7|3122.7|3134.1|3128.1|3128.2|3122.2|295
1598025600000|2020-08-21 16:00:00|3129.7|3123.7|3129.6|3123.6|3132.6|3126.6|3128.7|3122.7|152
1598025900000|2020-08-21 16:05:00|3129.2|3123.2|3131.6|3125.6|3133|3127|3129.1|3123.1|20
1598026200000|2020-08-21 16:10:00|3131.4|3125.4|3136.7|3130.7|3137.1|3131.1|3131.4|3125.4|39
1598026500000|2020-08-21 16:15:00|3137|3131|3136.7|3130.7|3137.7|3131.7|3134.7|3128.7|45
1598026800000|2020-08-21 16:20:00|3136|3130|3137.4|3131.4|3137.7|3131.7|3135.2|3129.2|80
1598027100000|2020-08-21 16:25:00|3136.7|3130.7|3142.1|3136.1|3142.1|3136.1|3136.7|3130.7|247
1598027400000|2020-08-21 16:30:00|3141.7|3135.7|3143.7|3137.7|3144.1|3138.1|3141.7|3135.7|19
1598027700000|2020-08-21 16:35:00|3143.2|3137.2|3139.4|3133.4|3144.5|3138.5|3139.4|3133.4|22
1598028000000|2020-08-21 16:40:00|3139.7|3133.7|3142.1|3136.1|3142.5|3136.5|3137.5|3131.5|38
1598028300000|2020-08-21 16:45:00|3142.2|3136.2|3143.4|3137.4|3144.1|3138.1|3141.7|3135.7|123
1598028600000|2020-08-21 16:50:00|3143.7|3137.7|3142.4|3136.4|3144.4|3138.4|3142.4|3136.4|11
1598028900000|2020-08-21 16:55:00|3142|3136|3140.6|3134.6|3142.4|3136.4|3140|3134|27
1598029200000|2020-08-21 17:00:00|3141|3135|3142|3136|3142|3136|3140|3134|32
1598029500000|2020-08-21 17:05:00|3142.3|3136.3|3141.6|3135.6|3143|3137|3140.6|3134.6|16
1598029800000|2020-08-21 17:10:00|3142|3136|3144|3138|3144.4|3138.4|3142|3136|53
1598030100000|2020-08-21 17:15:00|3143.6|3137.6|3144|3138|3145|3139|3143.6|3137.6|12
1598030400000|2020-08-21 17:20:00|3143.6|3137.6|3147.6|3141.6|3148.6|3142.6|3143.6|3137.6|38
1598030700000|2020-08-21 17:25:00|3147.8|3141.8|3148.6|3142.6|3149|3143|3147.8|3141.8|29
1598031000000|2020-08-21 17:30:00|3149|3143|3148.7|3142.7|3149|3143|3146.6|3140.6|9
1598031300000|2020-08-21 17:35:00|3148|3142|3147.7|3141.7|3149|3143|3147.3|3141.3|28
1598031600000|2020-08-21 17:40:00|3148|3142|3146.4|3140.4|3148|3142|3145|3139|33
1598031900000|2020-08-21 17:45:00|3146.9|3140.9|3146.7|3140.7|3148.5|3142.5|3145.7|3139.7|87
1598032200000|2020-08-21 17:50:00|3146|3140|3147.8|3141.8|3148.3|3142.3|3146|3140|290
1598032500000|2020-08-21 17:55:00|3148.3|3142.3|3147.8|3141.8|3148.3|3142.3|3147.3|3141.3|32
1598032800000|2020-08-21 18:00:00|3148.2|3142.2|3149.3|3143.3|3149.3|3143.3|3147.3|3141.3|86
1598033100000|2020-08-21 18:05:00|3148.3|3142.3|3148.2|3142.2|3149.3|3143.3|3148|3142|256
1598033400000|2020-08-21 18:10:00|3148.7|3142.7|3149.8|3143.8|3151.9|3145.9|3147.7|3141.7|529
1598033700000|2020-08-21 18:15:00|3149.9|3143.9|3151.4|3145.4|3151.8|3145.8|3148.1|3142.1|463
1598227200000|2020-08-24 00:00:00|3156.8|3150.8|3140.3|3134.3|3158.3|3152.3|3139.9|3133.9|53
1598227500000|2020-08-24 00:05:00|3139.6|3133.6|3145.6|3139.6|3146.1|3140.1|3139.3|3133.3|37
1598227800000|2020-08-24 00:10:00|3146|3140|3147.8|3141.8|3148.1|3142.1|3145.6|3139.6|22
1598228100000|2020-08-24 00:15:00|3147.6|3141.6|3152.8|3146.8|3154.6|3148.6|3147.6|3141.6|7
1598228400000|2020-08-24 00:20:00|3153|3147|3150.6|3144.6|3153|3147|3149.8|3143.8|4
1598228700000|2020-08-24 00:25:00|3151|3145|3153.6|3147.6|3154.3|3148.3|3150.8|3144.8|1
1598229000000|2020-08-24 00:30:00|3152.8|3146.8|3154.1|3148.1|3154.6|3148.6|3152.6|3146.6|0
1598229300000|2020-08-24 00:35:00|3154|3148|3149.6|3143.6|3154|3148|3149.1|3143.1|4
1598229600000|2020-08-24 00:40:00|3149.5|3143.5|3151.5|3145.5|3151.6|3145.6|3149.1|3143.1|1
1598229900000|2020-08-24 00:45:00|3151.1|3145.1|3152.5|3146.5|3152.6|3146.6|3151.1|3145.1|0
1598230200000|2020-08-24 00:50:00|3152.6|3146.6|3152.3|3146.3|3153.5|3147.5|3152.1|3146.1|0
1598230500000|2020-08-24 00:55:00|3152.1|3146.1|3152.1|3146.1|3154.3|3148.3|3150.8|3144.8|5
1598230800000|2020-08-24 01:00:00|3152|3146|3146|3140|3154.3|3148.3|3145|3139|8
1598231100000|2020-08-24 01:05:00|3145.8|3139.8|3145|3139|3147.8|3141.8|3142.7|3136.7|2
1598231400000|2020-08-24 01:10:00|3146|3140|3145|3139|3149|3143|3144.3|3138.3|2
1598231700000|2020-08-24 01:15:00|3144.8|3138.8|3147.7|3141.7|3148.8|3142.8|3142.7|3136.7|4
1598232000000|2020-08-24 01:20:00|3148|3142|3145.7|3139.7|3148.6|3142.6|3143.7|3137.7|2
1598232300000|2020-08-24 01:25:00|3145.8|3139.8|3149|3143|3149.7|3143.7|3145.7|3139.7|1
1598232600000|2020-08-24 01:30:00|3149.3|3143.3|3145.7|3139.7|3149.7|3143.7|3145.7|3139.7|5
1598232900000|2020-08-24 01:35:00|3146.2|3140.2|3146.7|3140.7|3146.7|3140.7|3145.7|3139.7|0
1598233200000|2020-08-24 01:40:00|3147|3141|3146.7|3140.7|3147.7|3141.7|3145.7|3139.7|0
1598233500000|2020-08-24 01:45:00|3147.5|3141.5|3147.7|3141.7|3149.5|3143.5|3145.5|3139.5|2
1598233800000|2020-08-24 01:50:00|3148|3142|3150.5|3144.5|3150.7|3144.7|3146.7|3140.7|0
1598234100000|2020-08-24 01:55:00|3150.7|3144.7|3150.5|3144.5|3151.7|3145.7|3150|3144|0
1598234400000|2020-08-24 02:00:00|3150.2|3144.2|3151.7|3145.7|3151.7|3145.7|3149.8|3143.8|1
1598234700000|2020-08-24 02:05:00|3152|3146|3151.7|3145.7|3152.7|3146.7|3151.7|3145.7|0
1598235000000|2020-08-24 02:10:00|3152.7|3146.7|3152.9|3146.9|3153|3147|3151.7|3145.7|1
1598235300000|2020-08-24 02:15:00|3153|3147|3155|3149|3155.4|3149.4|3152.7|3146.7|7
1598235600000|2020-08-24 02:20:00|3154.9|3148.9|3154.9|3148.9|3155.4|3149.4|3154.9|3148.9|0
1598235900000|2020-08-24 02:25:00|3155|3149|3156|3150|3156.4|3150.4|3155|3149|1
1598236200000|2020-08-24 02:30:00|3155.9|3149.9|3157|3151|3158|3152|3154|3148|0
1598236500000|2020-08-24 02:35:00|3156.4|3150.4|3151.9|3145.9|3156.4|3150.4|3151.9|3145.9|2
1598236800000|2020-08-24 02:40:00|3151.7|3145.7|3147.9|3141.9|3152.9|3146.9|3147.9|3141.9|0
1598237100000|2020-08-24 02:45:00|3148|3142|3145.9|3139.9|3148.9|3142.9|3145|3139|5
1598237400000|2020-08-24 02:50:00|3146|3140|3144.7|3138.7|3147|3141|3143.7|3137.7|1
1598237700000|2020-08-24 02:55:00|3144.9|3138.9|3146|3140|3146|3140|3144.4|3138.4|3
1598238000000|2020-08-24 03:00:00|3145.9|3139.9|3145.9|3139.9|3146.9|3140.9|3145.4|3139.4|3
1598238300000|2020-08-24 03:05:00|3145.7|3139.7|3141.7|3135.7|3145.9|3139.9|3140.7|3134.7|4
1598238600000|2020-08-24 03:10:00|3141.4|3135.4|3142.2|3136.2|3144.2|3138.2|3139.7|3133.7|5
1598238900000|2020-08-24 03:15:00|3142.6|3136.6|3145.9|3139.9|3145.9|3139.9|3141.7|3135.7|4
1598239200000|2020-08-24 03:20:00|3146.7|3140.7|3146.7|3140.7|3147.9|3141.9|3145.7|3139.7|2
1598239500000|2020-08-24 03:25:00|3146.4|3140.4|3146.7|3140.7|3147.4|3141.4|3146.4|3140.4|0
1598239800000|2020-08-24 03:30:00|3145.9|3139.9|3145.7|3139.7|3145.9|3139.9|3144.7|3138.7|0
1598240100000|2020-08-24 03:35:00|3145.1|3139.1|3145.7|3139.7|3145.7|3139.7|3144.7|3138.7|1
1598240400000|2020-08-24 03:40:00|3145.1|3139.1|3144.7|3138.7|3145.4|3139.4|3144.4|3138.4|0
1598240700000|2020-08-24 03:45:00|3145.7|3139.7|3146.7|3140.7|3146.7|3140.7|3145.4|3139.4|0
1598241000000|2020-08-24 03:50:00|3146.4|3140.4|3146.7|3140.7|3147.1|3141.1|3146.4|3140.4|0
1598241300000|2020-08-24 03:55:00|3146.4|3140.4|3146.7|3140.7|3147.4|3141.4|3146.4|3140.4|0
1598241600000|2020-08-24 04:00:00|3147.1|3141.1|3147.1|3141.1|3147.4|3141.4|3146.9|3140.9|0
1598241900000|2020-08-24 04:05:00|3146.9|3140.9|3147.1|3141.1|3147.1|3141.1|3146.9|3140.9|0
1598242200000|2020-08-24 04:10:00|3146.9|3140.9|3146.9|3140.9|3147.4|3141.4|3146.9|3140.9|0
1598242500000|2020-08-24 04:15:00|3147.1|3141.1|3147.1|3141.1|3147.4|3141.4|3146.6|3140.6|0
1598242800000|2020-08-24 04:20:00|3146.9|3140.9|3146.8|3140.8|3146.9|3140.9|3146.8|3140.8|4
1598243100000|2020-08-24 04:25:00|3147.4|3141.4|3148.4|3142.4|3148.4|3142.4|3147.4|3141.4|0
1598243400000|2020-08-24 04:30:00|3149.4|3143.4|3150.9|3144.9|3150.9|3144.9|3149.4|3143.4|0
1598243700000|2020-08-24 04:35:00|3151.1|3145.1|3151.4|3145.4|3151.4|3145.4|3151.1|3145.1|0
1598244000000|2020-08-24 04:40:00|3150.8|3144.8|3149.9|3143.9|3151.4|3145.4|3149.8|3143.8|1
1598244300000|2020-08-24 04:45:00|3150.3|3144.3|3150.4|3144.4|3150.4|3144.4|3150.3|3144.3|4
1598244600000|2020-08-24 04:50:00|3149.9|3143.9|3150.4|3144.4|3150.4|3144.4|3149.9|3143.9|0
1598244900000|2020-08-24 04:55:00|||||||||3
1598245200000|2020-08-24 05:00:00|3150.8|3144.8|3154.4|3148.4|3154.4|3148.4|3150.8|3144.8|3
1598245500000|2020-08-24 05:05:00|3154.9|3148.9|3155.8|3149.8|3156.4|3150.4|3154.8|3148.8|3
1598245800000|2020-08-24 05:10:00|3155.9|3149.9|3155.9|3149.9|3156.4|3150.4|3154.8|3148.8|1
1598246100000|2020-08-24 05:15:00|3155.8|3149.8|3155.5|3149.5|3155.8|3149.8|3152.8|3146.8|14
1598246400000|2020-08-24 05:20:00|3156.5|3150.5|3155.8|3149.8|3156.5|3150.5|3155.8|3149.8|1
1598246700000|2020-08-24 05:25:00|3155.5|3149.5|3155.8|3149.8|3156|3150|3154.5|3148.5|3
1598247000000|2020-08-24 05:30:00|3156|3150|3153|3147|3156.5|3150.5|3151.8|3145.8|2
1598247300000|2020-08-24 05:35:00|3153.3|3147.3|3155|3149|3156|3150|3152.8|3146.8|1
1598247600000|2020-08-24 05:40:00|3154.8|3148.8|3154.5|3148.5|3155.5|3149.5|3153.8|3147.8|0
1598247900000|2020-08-24 05:45:00|3155.8|3149.8|3152.8|3146.8|3155.8|3149.8|3152.8|3146.8|1
1598248200000|2020-08-24 05:50:00|3152|3146|3152.5|3146.5|3152.8|3146.8|3151|3145|1
1598248500000|2020-08-24 05:55:00|3153.5|3147.5|3154|3148|3154|3148|3152.8|3146.8|5
1598248800000|2020-08-24 06:00:00|3154.5|3148.5|3160|3154|3161|3155|3154|3148|11
1598249100000|2020-08-24 06:05:00|3159.8|3153.8|3160.8|3154.8|3160.8|3154.8|3159.3|3153.3|0
1598249400000|2020-08-24 06:10:00|3161.5|3155.5|3162|3156|3163.5|3157.5|3160.8|3154.8|1
1598249700000|2020-08-24 06:15:00|3161.8|3155.8|3162.8|3156.8|3163.1|3157.1|3161.8|3155.8|0
1598250000000|2020-08-24 06:20:00|3163|3157|3159.8|3153.8|3163.5|3157.5|3159.8|3153.8|1
1598250300000|2020-08-24 06:25:00|3160|3154|3161.8|3155.8|3161.8|3155.8|3159.8|3153.8|0
1598250600000|2020-08-24 06:30:00|3162.5|3156.5|3158.8|3152.8|3163.5|3157.5|3158.8|3152.8|1
1598250900000|2020-08-24 06:35:00|3159.7|3153.7|3158.5|3152.5|3159.8|3153.8|3156.8|3150.8|5
1598251200000|2020-08-24 06:40:00|3158.2|3152.2|3157.3|3151.3|3158.5|3152.5|3154.8|3148.8|17
1598251500000|2020-08-24 06:45:00|3156.8|3150.8|3156.8|3150.8|3157|3151|3154.8|3148.8|3
1598251800000|2020-08-24 06:50:00|3157|3151|3157.8|3151.8|3158.5|3152.5|3157|3151|10
1598252100000|2020-08-24 06:55:00|3157.5|3151.5|3158.5|3152.5|3158.5|3152.5|3156.3|3150.3|2
1598252400000|2020-08-24 07:00:00|3158.7|3152.7|3158.5|3152.5|3160.5|3154.5|3156.8|3150.8|59
1598252700000|2020-08-24 07:05:00|3158.2|3152.2|3157.5|3151.5|3158.8|3152.8|3157.2|3151.2|26
1598253000000|2020-08-24 07:10:00|3158.2|3152.2|3162.8|3156.8|3163.5|3157.5|3158.2|3152.2|6
1598253300000|2020-08-24 07:15:00|3163.2|3157.2|3165.5|3159.5|3165.8|3159.8|3162.8|3156.8|2
1598253600000|2020-08-24 07:20:00|3166.2|3160.2|3167.5|3161.5|3168.2|3162.2|3165.9|3159.9|6
1598253900000|2020-08-24 07:25:00|3167.7|3161.7|3169.7|3163.7|3169.7|3163.7|3167.2|3161.2|8
1598254200000|2020-08-24 07:30:00|3170.2|3164.2|3163.5|3157.5|3170.2|3164.2|3163.5|3157.5|25
1598254500000|2020-08-24 07:35:00|3165.9|3159.9|3166.2|3160.2|3167.5|3161.5|3165.2|3159.2|25
1598254800000|2020-08-24 07:40:00|3167|3161|3170.2|3164.2|3170.2|3164.2|3166.7|3160.7|36
1598255100000|2020-08-24 07:45:00|3171.2|3165.2|3173.2|3167.2|3174.2|3168.2|3171.2|3165.2|29
1598255400000|2020-08-24 07:50:00|3172.5|3166.5|3171.5|3165.5|3172.5|3166.5|3171.5|3165.5|0
1598255700000|2020-08-24 07:55:00|3171.9|3165.9|3174.2|3168.2|3175.9|3169.9|3171.9|3165.9|23
1598256000000|2020-08-24 08:00:00|3174.5|3168.5|3176.5|3170.5|3177.2|3171.2|3174.2|3168.2|4
1598256300000|2020-08-24 08:05:00|3175.9|3169.9|3176.5|3170.5|3176.5|3170.5|3173.5|3167.5|10
1598256600000|2020-08-24 08:10:00|3176.9|3170.9|3176.5|3170.5|3176.9|3170.9|3174.7|3168.7|4
1598256900000|2020-08-24 08:15:00|3176.9|3170.9|3176.6|3170.6|3176.9|3170.9|3175.5|3169.5|6
1598257200000|2020-08-24 08:20:00|3177.2|3171.2|3180.6|3174.6|3182.6|3176.6|3177.2|3171.2|91
1598257500000|2020-08-24 08:25:00|3180.7|3174.7|3179.7|3173.7|3180.7|3174.7|3177.6|3171.6|6
1598257800000|2020-08-24 08:30:00|3180.1|3174.1|3181.9|3175.9|3182.2|3176.2|3179.2|3173.2|4
1598258100000|2020-08-24 08:35:00|3181.7|3175.7|3183.6|3177.6|3184.6|3178.6|3181.6|3175.6|9
1598258400000|2020-08-24 08:40:00|3182.6|3176.6|3185.2|3179.2|3185.6|3179.6|3180.9|3174.9|7
1598258700000|2020-08-24 08:45:00|3185.4|3179.4|3183.9|3177.9|3187.9|3181.9|3183.9|3177.9|9
1598259000000|2020-08-24 08:50:00|3184.2|3178.2|3183.9|3177.9|3184.4|3178.4|3182.9|3176.9|4
1598259300000|2020-08-24 08:55:00|3184.9|3178.9|3185.9|3179.9|3188.9|3182.9|3184.6|3178.6|104
1598259600000|2020-08-24 09:00:00|3186.2|3180.2|3187.2|3181.2|3188.2|3182.2|3186.2|3180.2|3
1598259900000|2020-08-24 09:05:00|3187.6|3181.6|3182.7|3176.7|3188.2|3182.2|3182.2|3176.2|21
1598260200000|2020-08-24 09:10:00|3182.4|3176.4|3185.7|3179.7|3186.2|3180.2|3182.4|3176.4|0
1598260500000|2020-08-24 09:15:00|3186.2|3180.2|3183.9|3177.9|3186.2|3180.2|3183.9|3177.9|41
1598260800000|2020-08-24 09:20:00|3184.2|3178.2|3184.9|3178.9|3186.9|3180.9|3184.2|3178.2|13
1598261100000|2020-08-24 09:25:00|3184.4|3178.4|3181.3|3175.3|3184.4|3178.4|3180.6|3174.6|14
1598261400000|2020-08-24 09:30:00|3181.4|3175.4|3181.3|3175.3|3182.3|3176.3|3179.9|3173.9|7
1598261700000|2020-08-24 09:35:00|3181.4|3175.4|3181.4|3175.4|3183.4|3177.4|3180.3|3174.3|5
1598262000000|2020-08-24 09:40:00|3181.9|3175.9|3182.3|3176.3|3184.6|3178.6|3180.9|3174.9|15
1598262300000|2020-08-24 09:45:00|3181.6|3175.6|3183.3|3177.3|3183.4|3177.4|3181.6|3175.6|9
1598262600000|2020-08-24 09:50:00|3183.4|3177.4|3180.3|3174.3|3183.9|3177.9|3179.9|3173.9|2
1598262900000|2020-08-24 09:55:00|3179.9|3173.9|3178.6|3172.6|3180.3|3174.3|3177.3|3171.3|43
1598263200000|2020-08-24 10:00:00|3178.3|3172.3|3179.3|3173.3|3179.6|3173.6|3178.3|3172.3|2
1598263500000|2020-08-24 10:05:00|3177.9|3171.9|3179.3|3173.3|3179.9|3173.9|3177.4|3171.4|102
1598263800000|2020-08-24 10:10:00|3179.4|3173.4|3181.3|3175.3|3182.8|3176.8|3179.3|3173.3|15
1598264100000|2020-08-24 10:15:00|3182.1|3176.1|3180.3|3174.3|3182.3|3176.3|3180.3|3174.3|10
1598264400000|2020-08-24 10:20:00|3180.5|3174.5|3180.3|3174.3|3181.3|3175.3|3179.3|3173.3|12
1598264700000|2020-08-24 10:25:00|3180.6|3174.6|3181.3|3175.3|3181.3|3175.3|3180.3|3174.3|0
1598265000000|2020-08-24 10:30:00|3180|3174|3181|3175|3182.3|3176.3|3180|3174|50
1598265300000|2020-08-24 10:35:00|3181.3|3175.3|3181.1|3175.1|3181.3|3175.3|3179.6|3173.6|20
1598265600000|2020-08-24 10:40:00|3181.3|3175.3|3180.8|3174.8|3182.1|3176.1|3180.3|3174.3|41
1598265900000|2020-08-24 10:45:00|3181.1|3175.1|3180.6|3174.6|3181.1|3175.1|3180.6|3174.6|0
1598266200000|2020-08-24 10:50:00|3181.3|3175.3|3179.8|3173.8|3181.3|3175.3|3179.3|3173.3|64
1598266500000|2020-08-24 10:55:00|3179.3|3173.3|3177.6|3171.6|3179.8|3173.8|3177|3171|41
1598266800000|2020-08-24 11:00:00|3177.8|3171.8|3174.5|3168.5|3178.3|3172.3|3174|3168|7
1598267100000|2020-08-24 11:05:00|3174.8|3168.8|3178.3|3172.3|3178.5|3172.5|3174.3|3168.3|43
1598267400000|2020-08-24 11:10:00|3178.5|3172.5|3179|3173|3179.5|3173.5|3178.3|3172.3|0
1598267700000|2020-08-24 11:15:00|3179.2|3173.2|3180.7|3174.7|3181.3|3175.3|3179|3173|3
1598268000000|2020-08-24 11:20:00|3181|3175|3182|3176|3182|3176|3181|3175|1
1598268300000|2020-08-24 11:25:00|3182.2|3176.2|3180.3|3174.3|3182.3|3176.3|3178.7|3172.7|3
1598268600000|2020-08-24 11:30:00|3180.7|3174.7|3182.3|3176.3|3182.3|3176.3|3180.7|3174.7|0
1598268900000|2020-08-24 11:35:00|3182|3176|3180.5|3174.5|3182.3|3176.3|3179.8|3173.8|6
1598269200000|2020-08-24 11:40:00|3180.8|3174.8|3178.8|3172.8|3181.3|3175.3|3177.7|3171.7|0
1598269500000|2020-08-24 11:45:00|3179.2|3173.2|3178.7|3172.7|3180.3|3174.3|3178.7|3172.7|6
1598269800000|2020-08-24 11:50:00|3179.4|3173.4|3180.7|3174.7|3180.7|3174.7|3179|3173|2
1598270100000|2020-08-24 11:55:00|3181.4|3175.4|3182.4|3176.4|3183|3177|3181.4|3175.4|48
1598270400000|2020-08-24 12:00:00|3182.7|3176.7|3184|3178|3184|3178|3182.7|3176.7|40
1598270700000|2020-08-24 12:05:00|3184.2|3178.2|3187.4|3181.4|3189|3183|3184.2|3178.2|40
1598271000000|2020-08-24 12:10:00|3187|3181|3187.4|3181.4|3187.4|3181.4|3186.4|3180.4|10
1598271300000|2020-08-24 12:15:00|3188|3182|3188|3182|3189|3183|3187.4|3181.4|17
1598271600000|2020-08-24 12:20:00|3188.5|3182.5|3191.4|3185.4|3192|3186|3187.4|3181.4|13
1598271900000|2020-08-24 12:25:00|3191.7|3185.7|3191.4|3185.4|3194|3188|3191.4|3185.4|32
1598272200000|2020-08-24 12:30:00|3190.5|3184.5|3190.7|3184.7|3192|3186|3190.5|3184.5|35
1598272500000|2020-08-24 12:35:00|3191.4|3185.4|3187.1|3181.1|3191.9|3185.9|3186.1|3180.1|9
1598272800000|2020-08-24 12:40:00|3187.7|3181.7|3187.1|3181.1|3189.1|3183.1|3185.4|3179.4|15
1598275800000|2020-08-24 13:30:00|3181.8|3175.8|3179.1|3173.1|3181.8|3175.8|3171.3|3165.3|584
1598276100000|2020-08-24 13:35:00|3178.8|3172.8|3180.8|3174.8|3184.1|3178.1|3178.8|3172.8|116
1598276400000|2020-08-24 13:40:00|3181.4|3175.4|3182.4|3176.4|3184.4|3178.4|3180.1|3174.1|20
1598276700000|2020-08-24 13:45:00|3182.1|3176.1|3184.5|3178.5|3185.8|3179.8|3180.5|3174.5|665
1598277000000|2020-08-24 13:50:00|3184.1|3178.1|3178.1|3172.1|3184.1|3178.1|3177.1|3171.1|25
1598277300000|2020-08-24 13:55:00|3178.8|3172.8|3175.2|3169.2|3181.1|3175.1|3175.2|3169.2|45
1598277600000|2020-08-24 14:00:00|3175.5|3169.5|3179.8|3173.8|3179.8|3173.8|3173.8|3167.8|40
1598277900000|2020-08-24 14:05:00|3179.5|3173.5|3182.5|3176.5|3183.5|3177.5|3179.5|3173.5|12
1598278200000|2020-08-24 14:10:00|3183.1|3177.1|3186.5|3180.5|3186.8|3180.8|3182.8|3176.8|91
1598278500000|2020-08-24 14:15:00|3186.8|3180.8|3191.8|3185.8|3193.8|3187.8|3186.8|3180.8|343
1598278800000|2020-08-24 14:20:00|3192.3|3186.3|3188.3|3182.3|3192.8|3186.8|3185.8|3179.8|34
1598279100000|2020-08-24 14:25:00|3188.1|3182.1|3184.8|3178.8|3188.8|3182.8|3184.8|3178.8|73
1598279400000|2020-08-24 14:30:00|3185.5|3179.5|3186.8|3180.8|3188.8|3182.8|3183.8|3177.8|112
1598279700000|2020-08-24 14:35:00|3186.5|3180.5|3184.8|3178.8|3186.5|3180.5|3182.8|3176.8|21
1598280000000|2020-08-24 14:40:00|3184.5|3178.5|3182.2|3176.2|3185.8|3179.8|3180.8|3174.8|56
1598280300000|2020-08-24 14:45:00|3181.8|3175.8|3184.5|3178.5|3185.5|3179.5|3181.2|3175.2|34
1598280600000|2020-08-24 14:50:00|3185|3179|3183.2|3177.2|3185.5|3179.5|3182.2|3176.2|25
1598280900000|2020-08-24 14:55:00|3183.5|3177.5|3180.2|3174.2|3184.5|3178.5|3180.2|3174.2|20
1598281200000|2020-08-24 15:00:00|3179.9|3173.9|3181.5|3175.5|3181.5|3175.5|3177.2|3171.2|90
1598281500000|2020-08-24 15:05:00|3180.5|3174.5|3183.5|3177.5|3184.8|3178.8|3180.5|3174.5|35
1598281800000|2020-08-24 15:10:00|3182.9|3176.9|3182.9|3176.9|3183.9|3177.9|3182.5|3176.5|17
1598282100000|2020-08-24 15:15:00|3183|3177|3181.2|3175.2|3185.9|3179.9|3181|3175|7
1598282400000|2020-08-24 15:20:00|3180.5|3174.5|3180.2|3174.2|3181|3175|3179.2|3173.2|52
1598282700000|2020-08-24 15:25:00|3181.2|3175.2|3185.9|3179.9|3185.9|3179.9|3179.9|3173.9|15
1598283000000|2020-08-24 15:30:00|3184.7|3178.7|3187.2|3181.2|3187.5|3181.5|3183.9|3177.9|22
1598283300000|2020-08-24 15:35:00|3187.9|3181.9|3187.2|3181.2|3190.5|3184.5|3184.9|3178.9|140
1598283600000|2020-08-24 15:40:00|3187.7|3181.7|3191.2|3185.2|3191.9|3185.9|3187.2|3181.2|171
1598283900000|2020-08-24 15:45:00|3190.9|3184.9|3187.9|3181.9|3191.5|3185.5|3187.7|3181.7|148
1598284200000|2020-08-24 15:50:00|3186.9|3180.9|3182.9|3176.9|3187.9|3181.9|3181.9|3175.9|608
1598284500000|2020-08-24 15:55:00|3183.2|3177.2|3183.6|3177.6|3185.9|3179.9|3183.2|3177.2|281
1598284800000|2020-08-24 16:00:00|3183.7|3177.7|3182.3|3176.3|3184.2|3178.2|3181.3|3175.3|8
1598285100000|2020-08-24 16:05:00|3181.6|3175.6|3180.3|3174.3|3182.9|3176.9|3179.3|3173.3|64
1598285400000|2020-08-24 16:10:00|3179.3|3173.3|3176.9|3170.9|3179.6|3173.6|3175.9|3169.9|36
1598285700000|2020-08-24 16:15:00|3175.9|3169.9|3176.2|3170.2|3176.9|3170.9|3173.1|3167.1|370
1598286000000|2020-08-24 16:20:00|3175.2|3169.2|3174.2|3168.2|3175.9|3169.9|3171.2|3165.2|79
1598286300000|2020-08-24 16:25:00|3174.6|3168.6|3173.9|3167.9|3174.9|3168.9|3172.9|3166.9|124
1598286600000|2020-08-24 16:30:00|3174.2|3168.2|3170.9|3164.9|3174.2|3168.2|3170.9|3164.9|11
1598286900000|2020-08-24 16:35:00|3171.1|3165.1|3171.6|3165.6|3171.9|3165.9|3170.6|3164.6|127
1598287200000|2020-08-24 16:40:00|3171.2|3165.2|3167.9|3161.9|3171.2|3165.2|3166.6|3160.6|279
1598287500000|2020-08-24 16:45:00|3168.9|3162.9|3169.2|3163.2|3169.9|3163.9|3168.2|3162.2|457
1598287800000|2020-08-24 16:50:00|3169.6|3163.6|3171.6|3165.6|3172.3|3166.3|3168.2|3162.2|94
1598288100000|2020-08-24 16:55:00|3171.3|3165.3|3170.9|3164.9|3171.9|3165.9|3169.6|3163.6|16
1598288400000|2020-08-24 17:00:00|3170.6|3164.6|3173.6|3167.6|3174.3|3168.3|3169.9|3163.9|46
1598288700000|2020-08-24 17:05:00|3173.9|3167.9|3174.6|3168.6|3175.6|3169.6|3173.9|3167.9|310
1598289000000|2020-08-24 17:10:00|3173.9|3167.9|3178.9|3172.9|3179.2|3173.2|3173.9|3167.9|330
1598289300000|2020-08-24 17:15:00|3179.2|3173.2|3177.2|3171.2|3179.9|3173.9|3176.2|3170.2|41
1598289600000|2020-08-24 17:20:00|3177.6|3171.6|3179.3|3173.3|3179.6|3173.6|3175.9|3169.9|162
1598289900000|2020-08-24 17:25:00|3179.8|3173.8|3179.6|3173.6|3182.8|3176.8|3179.6|3173.6|61
1598290200000|2020-08-24 17:30:00|3179.3|3173.3|3184.2|3178.2|3184.9|3178.9|3179.3|3173.3|159
1598290500000|2020-08-24 17:35:00|3184.5|3178.5|3184.9|3178.9|3185.9|3179.9|3182.9|3176.9|362
1598290800000|2020-08-24 17:40:00|3185.2|3179.2|3184.2|3178.2|3186.5|3180.5|3183.2|3177.2|161
1598291100000|2020-08-24 17:45:00|3182.5|3176.5|3184.2|3178.2|3184.2|3178.2|3181.9|3175.9|88
1598291400000|2020-08-24 17:50:00|3184.6|3178.6|3181.6|3175.6|3184.6|3178.6|3181.1|3175.1|263
1598291700000|2020-08-24 17:55:00|3181.9|3175.9|3182.6|3176.6|3184.6|3178.6|3181.6|3175.6|364
1598292000000|2020-08-24 18:00:00|3182.9|3176.9|3181.3|3175.3|3184.6|3178.6|3181.3|3175.3|43
1598292300000|2020-08-24 18:05:00|3181.9|3175.9|3181.6|3175.6|3183.3|3177.3|3181.3|3175.3|38
1598292600000|2020-08-24 18:10:00|3182.6|3176.6|3178.3|3172.3|3184.6|3178.6|3178.3|3172.3|732
1598292900000|2020-08-24 18:15:00|3178.4|3172.4|3177.1|3171.1|3180.7|3174.7|3173.6|3167.6|602
1598313600000|2020-08-25 00:00:00|3181.3|3175.3|3175.4|3169.4|3184.9|3178.9|3174.6|3168.6|31
1598313900000|2020-08-25 00:05:00|3176.3|3170.3|3186.8|3180.8|3187.4|3181.4|3176.3|3170.3|8
1598314200000|2020-08-25 00:10:00|3186.9|3180.9|3184.5|3178.5|3186.9|3180.9|3183.5|3177.5|13
1598314500000|2020-08-25 00:15:00|3184.6|3178.6|3189.1|3183.1|3194|3188|3183.5|3177.5|5
1598314800000|2020-08-25 00:20:00|3189.5|3183.5|3192.5|3186.5|3193.5|3187.5|3188.5|3182.5|2
1598315100000|2020-08-25 00:25:00|3192.8|3186.8|3194.3|3188.3|3194.5|3188.5|3192.5|3186.5|4
1598315400000|2020-08-25 00:30:00|3194.5|3188.5|3196.3|3190.3|3196.5|3190.5|3194.5|3188.5|2
1598315700000|2020-08-25 00:35:00|3196|3190|3195.1|3189.1|3196.5|3190.5|3195.1|3189.1|6
1598316000000|2020-08-25 00:40:00|3196.1|3190.1|3196.8|3190.8|3197.1|3191.1|3194.5|3188.5|2
1598316300000|2020-08-25 00:45:00|3197.1|3191.1|3198.7|3192.7|3202.5|3196.5|3197.1|3191.1|13
1598316600000|2020-08-25 00:50:00|3198.8|3192.8|3201.5|3195.5|3201.5|3195.5|3198.5|3192.5|5
1598316900000|2020-08-25 00:55:00|3201.8|3195.8|3209.6|3203.6|3209.6|3203.6|3201.8|3195.8|30
1598317200000|2020-08-25 01:00:00|3209.3|3203.3|3210.3|3204.3|3210.5|3204.5|3204.5|3198.5|154
1598317500000|2020-08-25 01:05:00|3210.1|3204.1|3219.7|3213.7|3219.7|3213.7|3209.5|3203.5|52
1598317800000|2020-08-25 01:10:00|3219.8|3213.8|3218.5|3212.5|3222.5|3216.5|3217.5|3211.5|15
1598318100000|2020-08-25 01:15:00|3218.7|3212.7|3215.8|3209.8|3220.5|3214.5|3215.7|3209.7|7
1598318400000|2020-08-25 01:20:00|3216.3|3210.3|3214.3|3208.3|3218|3212|3213|3207|75
1598318700000|2020-08-25 01:25:00|3213.5|3207.5|3213.5|3207.5|3215.5|3209.5|3213|3207|3
1598319000000|2020-08-25 01:30:00|3214|3208|3216.5|3210.5|3217.5|3211.5|3213|3207|0
1598319300000|2020-08-25 01:35:00|3216.2|3210.2|3215.5|3209.5|3216.5|3210.5|3215|3209|1
1598319600000|2020-08-25 01:40:00|3215.3|3209.3|3212.8|3206.8|3215.3|3209.3|3212.8|3206.8|0
1598319900000|2020-08-25 01:45:00|3213.5|3207.5|3214.5|3208.5|3215|3209|3212.8|3206.8|0
1598320200000|2020-08-25 01:50:00|3214.3|3208.3|3215.7|3209.7|3215.7|3209.7|3213.7|3207.7|30
1598320500000|2020-08-25 01:55:00|3215.4|3209.4|3214.9|3208.9|3215.9|3209.9|3214.4|3208.4|4
1598320800000|2020-08-25 02:00:00|3215.4|3209.4|3221.4|3215.4|3222.2|3216.2|3215.4|3209.4|5
1598321100000|2020-08-25 02:05:00|3221.6|3215.6|3221.9|3215.9|3223.9|3217.9|3220.9|3214.9|20
1598321400000|2020-08-25 02:10:00|3221.6|3215.6|3219.2|3213.2|3221.6|3215.6|3218.2|3212.2|38
1598321700000|2020-08-25 02:15:00|3218.7|3212.7|3220.9|3214.9|3221.2|3215.2|3218.2|3212.2|1
1598322000000|2020-08-25 02:20:00|3221.2|3215.2|3221.2|3215.2|3222.2|3216.2|3220.7|3214.7|1
1598322300000|2020-08-25 02:25:00|3220.7|3214.7|3221.2|3215.2|3221.2|3215.2|3220.7|3214.7|0
1598322600000|2020-08-25 02:30:00|3221.7|3215.7|3224.1|3218.1|3224.1|3218.1|3220.2|3214.2|8
1598322900000|2020-08-25 02:35:00|3223.9|3217.9|3221.9|3215.9|3224.9|3218.9|3221.9|3215.9|26
1598323200000|2020-08-25 02:40:00|3222.1|3216.1|3222.6|3216.6|3223.1|3217.1|3221.9|3215.9|0
1598323500000|2020-08-25 02:45:00|3222.9|3216.9|3221.1|3215.1|3222.9|3216.9|3221.1|3215.1|1
1598323800000|2020-08-25 02:50:00|3221.3|3215.3|3222.3|3216.3|3222.9|3216.9|3220.6|3214.6|0
1598324100000|2020-08-25 02:55:00|3222.1|3216.1|3222.6|3216.6|3222.6|3216.6|3221.1|3215.1|0
1598324400000|2020-08-25 03:00:00|3222.8|3216.8|3214.3|3208.3|3223.3|3217.3|3214.3|3208.3|3
1598324700000|2020-08-25 03:05:00|3214.6|3208.6|3214.3|3208.3|3216.1|3210.1|3211.3|3205.3|2
1598325000000|2020-08-25 03:10:00|3213.6|3207.6|3210.1|3204.1|3213.6|3207.6|3210.1|3204.1|2
1598325300000|2020-08-25 03:15:00|3209.9|3203.9|3208.9|3202.9|3212.3|3206.3|3208.9|3202.9|0
1598325600000|2020-08-25 03:20:00|3208.6|3202.6|3208.3|3202.3|3208.6|3202.6|3206.3|3200.3|1
1598325900000|2020-08-25 03:25:00|3208.6|3202.6|3209.1|3203.1|3209.3|3203.3|3207.3|3201.3|0
1598326200000|2020-08-25 03:30:00|3209.3|3203.3|3211.9|3205.9|3212.3|3206.3|3209.3|3203.3|1
1598326500000|2020-08-25 03:35:00|3211.6|3205.6|3212.9|3206.9|3212.9|3206.9|3211.3|3205.3|2
1598327100000|2020-08-25 03:45:00|3211.9|3205.9|3210.9|3204.9|3211.9|3205.9|3210.8|3204.8|2
1598327400000|2020-08-25 03:50:00|3211.3|3205.3|3209.3|3203.3|3211.6|3205.6|3209.3|3203.3|0
1598327700000|2020-08-25 03:55:00|3208.9|3202.9|3209.9|3203.9|3209.9|3203.9|3208.9|3202.9|1
1598328000000|2020-08-25 04:00:00|3210.9|3204.9|3211|3205|3212.4|3206.4|3210.8|3204.8|0
1598328300000|2020-08-25 04:05:00|3210.3|3204.3|3209|3203|3210.3|3204.3|3209|3203|0
1598328600000|2020-08-25 04:10:00|3208.3|3202.3|3205.3|3199.3|3208.3|3202.3|3205.3|3199.3|6
1598328900000|2020-08-25 04:15:00|3205|3199|3202|3196|3205.3|3199.3|3202|3196|6
1598329200000|2020-08-25 04:20:00|3203|3197|3206.8|3200.8|3206.8|3200.8|3202|3196|2
1598329500000|2020-08-25 04:25:00|3206.3|3200.3|3201|3195|3206.3|3200.3|3201|3195|3
1598329800000|2020-08-25 04:30:00|3201.1|3195.1|3203.8|3197.8|3204|3198|3201.1|3195.1|4
1598330100000|2020-08-25 04:35:00|3204|3198|3206.6|3200.6|3207|3201|3204|3198|0
1598330400000|2020-08-25 04:40:00|3206.8|3200.8|3209.6|3203.6|3209.6|3203.6|3206.6|3200.6|0
1598330700000|2020-08-25 04:45:00|3209.3|3203.3|3210|3204|3210|3204|3209|3203|0
1598331000000|2020-08-25 04:50:00|3209.8|3203.8|3209.8|3203.8|3209.8|3203.8|3209.3|3203.3|0
1598331300000|2020-08-25 04:55:00|3209.6|3203.6|3207|3201|3209.6|3203.6|3207|3201|7
1598331600000|2020-08-25 05:00:00|3206.8|3200.8|3206|3200|3206.8|3200.8|3206|3200|0
1598331900000|2020-08-25 05:05:00|3205|3199|3205|3199|3205|3199|3205|3199|0
1598332200000|2020-08-25 05:10:00|3205.3|3199.3|3205|3199|3205.3|3199.3|3204|3198|1
1598332500000|2020-08-25 05:15:00|3205.2|3199.2|3205|3199|3205.2|3199.2|3205|3199|0
1598332800000|2020-08-25 05:20:00|3204.7|3198.7|3205|3199|3205|3199|3204|3198|1
1598333100000|2020-08-25 05:25:00|3204.6|3198.6|3203.2|3197.2|3204.6|3198.6|3203|3197|0
1598333400000|2020-08-25 05:30:00|3203|3197|3201.6|3195.6|3203.2|3197.2|3199|3193|4
1598333700000|2020-08-25 05:35:00|3201.8|3195.8|3196.8|3190.8|3201.8|3195.8|3194.6|3188.6|8
1598334000000|2020-08-25 05:40:00|3196|3190|3191.5|3185.5|3196|3190|3190.6|3184.6|14
1598334300000|2020-08-25 05:45:00|3191|3185|3195.7|3189.7|3196.7|3190.7|3190.6|3184.6|19
1598334600000|2020-08-25 05:50:00|3194.7|3188.7|3191.7|3185.7|3194.8|3188.8|3191.7|3185.7|6
1598334900000|2020-08-25 05:55:00|3191|3185|3188.7|3182.7|3191.3|3185.3|3186.3|3180.3|14
1598335200000|2020-08-25 06:00:00|3188.8|3182.8|3189.7|3183.7|3190.7|3184.7|3186.7|3180.7|5
1598335500000|2020-08-25 06:05:00|3189.8|3183.8|3194.8|3188.8|3194.8|3188.8|3189.8|3183.8|0
1598335800000|2020-08-25 06:10:00|3194.7|3188.7|3193.7|3187.7|3194.7|3188.7|3193.3|3187.3|0
1598336100000|2020-08-25 06:15:00|3194.7|3188.7|3193.7|3187.7|3194.7|3188.7|3191.7|3185.7|3
1598336400000|2020-08-25 06:20:00|3194.3|3188.3|3193.7|3187.7|3194.7|3188.7|3191.7|3185.7|0
1598336700000|2020-08-25 06:25:00|3193.4|3187.4|3188.7|3182.7|3193.4|3187.4|3187|3181|4
1598337000000|2020-08-25 06:30:00|3188.4|3182.4|3183.7|3177.7|3188.9|3182.9|3183.7|3177.7|3
1598337300000|2020-08-25 06:35:00|3183.9|3177.9|3188|3182|3189|3183|3183.7|3177.7|1
1598337600000|2020-08-25 06:40:00|3188.7|3182.7|3185|3179|3189|3183|3184.4|3178.4|0
1598337900000|2020-08-25 06:45:00|3186|3180|3186.1|3180.1|3188.1|3182.1|3186|3180|0
1598338200000|2020-08-25 06:50:00|3186.4|3180.4|3183.1|3177.1|3186.4|3180.4|3182.4|3176.4|5
1598338500000|2020-08-25 06:55:00|3182.7|3176.7|3178.7|3172.7|3184.1|3178.1|3176.7|3170.7|41
1598338800000|2020-08-25 07:00:00|3179.3|3173.3|3182.1|3176.1|3182.6|3176.6|3179.3|3173.3|8
1598339100000|2020-08-25 07:05:00|3182.4|3176.4|3180.4|3174.4|3182.7|3176.7|3178.4|3172.4|75
1598339400000|2020-08-25 07:10:00|3179.7|3173.7|3183.7|3177.7|3183.7|3177.7|3179.1|3173.1|29
1598339700000|2020-08-25 07:15:00|3184.1|3178.1|3182.1|3176.1|3184.9|3178.9|3180.7|3174.7|2
1598340000000|2020-08-25 07:20:00|3183.1|3177.1|3184.4|3178.4|3184.7|3178.7|3182.4|3176.4|0
1598340300000|2020-08-25 07:25:00|3184.7|3178.7|3182.7|3176.7|3184.7|3178.7|3182.7|3176.7|1
1598340600000|2020-08-25 07:30:00|3183.1|3177.1|3180.4|3174.4|3183.1|3177.1|3179.7|3173.7|1
1598340900000|2020-08-25 07:35:00|3180.1|3174.1|3178.7|3172.7|3180.1|3174.1|3174.7|3168.7|18
1598341200000|2020-08-25 07:40:00|3177.7|3171.7|3183.7|3177.7|3184.7|3178.7|3176.4|3170.4|13
1598341500000|2020-08-25 07:45:00|3184.7|3178.7|3183.7|3177.7|3184.7|3178.7|3183.1|3177.1|7
1598341800000|2020-08-25 07:50:00|3184.7|3178.7|3190.7|3184.7|3191.7|3185.7|3184.7|3178.7|3
1598342100000|2020-08-25 07:55:00|3190.4|3184.4|3186.7|3180.7|3190.7|3184.7|3185.7|3179.7|5
1598342400000|2020-08-25 08:00:00|3187.7|3181.7|3185.9|3179.9|3187.9|3181.9|3183.9|3177.9|34
1598342700000|2020-08-25 08:05:00|3186.1|3180.1|3180.4|3174.4|3186.1|3180.1|3179.1|3173.1|12
1598343000000|2020-08-25 08:10:00|3180.1|3174.1|3176.4|3170.4|3180.1|3174.1|3175.7|3169.7|1
1598343300000|2020-08-25 08:15:00|3176.1|3170.1|3176.1|3170.1|3177.7|3171.7|3175.4|3169.4|0
1598343600000|2020-08-25 08:20:00|3176.6|3170.6|3179.7|3173.7|3181.8|3175.8|3176.6|3170.6|5
1598343900000|2020-08-25 08:25:00|3179.9|3173.9|3179.1|3173.1|3181.1|3175.1|3178.4|3172.4|0
1598344200000|2020-08-25 08:30:00|3179.9|3173.9|3177.1|3171.1|3179.9|3173.9|3176.1|3170.1|17
1598344500000|2020-08-25 08:35:00|3177.9|3171.9|3179.4|3173.4|3180.1|3174.1|3177.9|3171.9|0
1598344800000|2020-08-25 08:40:00|3180.1|3174.1|3180.1|3174.1|3182.1|3176.1|3178.8|3172.8|3
1598345100000|2020-08-25 08:45:00|3180.4|3174.4|3182.1|3176.1|3182.1|3176.1|3180.4|3174.4|14
1598345400000|2020-08-25 08:50:00|3181.9|3175.9|3184.1|3178.1|3184.1|3178.1|3181.9|3175.9|0
1598345700000|2020-08-25 08:55:00|3183.9|3177.9|3178.8|3172.8|3183.9|3177.9|3177.3|3171.3|10
1598346000000|2020-08-25 09:00:00|3179.1|3173.1|3174|3168|3179.8|3173.8|3172.1|3166.1|14
1598346300000|2020-08-25 09:05:00|3174.1|3168.1|3170.6|3164.6|3174.1|3168.1|3170.1|3164.1|10
1598346600000|2020-08-25 09:10:00|3170.8|3164.8|3165.8|3159.8|3170.8|3164.8|3164.5|3158.5|37
1598346900000|2020-08-25 09:15:00|3165.5|3159.5|3165.8|3159.8|3166.5|3160.5|3163.3|3157.3|22
1598347200000|2020-08-25 09:20:00|3166.5|3160.5|3170.6|3164.6|3170.6|3164.6|3166.5|3160.5|15
1598347500000|2020-08-25 09:25:00|3170.8|3164.8|3170.2|3164.2|3172.1|3166.1|3169.2|3163.2|10
1598347800000|2020-08-25 09:30:00|3170|3164|3170.2|3164.2|3170.5|3164.5|3170|3164|0
1598348100000|2020-08-25 09:35:00|3170.8|3164.8|3172.8|3166.8|3173.2|3167.2|3170.8|3164.8|12
1598348400000|2020-08-25 09:40:00|3173|3167|3172.8|3166.8|3173.8|3167.8|3171.8|3165.8|1
1598348700000|2020-08-25 09:45:00|3173|3167|3175.1|3169.1|3175.1|3169.1|3172|3166|2
1598349000000|2020-08-25 09:50:00|3174.8|3168.8|3172.8|3166.8|3174.8|3168.8|3172.8|3166.8|0
1598349300000|2020-08-25 09:55:00|3172.1|3166.1|3172.8|3166.8|3174.6|3168.6|3170.8|3164.8|5
1598349600000|2020-08-25 10:00:00|3173.1|3167.1|3170.6|3164.6|3173.6|3167.6|3170.6|3164.6|5
1598349900000|2020-08-25 10:05:00|3169.8|3163.8|3168.8|3162.8|3169.8|3163.8|3167.8|3161.8|4
1598350200000|2020-08-25 10:10:00|3169.1|3163.1|3165.8|3159.8|3169.6|3163.6|3165.8|3159.8|5
1598350500000|2020-08-25 10:15:00|3165.5|3159.5|3169.1|3163.1|3169.1|3163.1|3165.5|3159.5|58
1598350800000|2020-08-25 10:20:00|3169.8|3163.8|3170.1|3164.1|3170.8|3164.8|3169.1|3163.1|0
1598351100000|2020-08-25 10:25:00|3169.8|3163.8|3169.1|3163.1|3169.8|3163.8|3168.8|3162.8|24
1598351400000|2020-08-25 10:30:00|3169.6|3163.6|3172.1|3166.1|3172.1|3166.1|3169.6|3163.6|0
1598351700000|2020-08-25 10:35:00|3170.8|3164.8|3170.6|3164.6|3171.8|3165.8|3170.1|3164.1|1
1598352000000|2020-08-25 10:40:00|3170.1|3164.1|3169.8|3163.8|3170.6|3164.6|3168.3|3162.3|0
1598352300000|2020-08-25 10:45:00|3169.6|3163.6|3171.8|3165.8|3172.5|3166.5|3169.6|3163.6|0
1598352600000|2020-08-25 10:50:00|3171.5|3165.5|3172.1|3166.1|3172.1|3166.1|3171.1|3165.1|0
1598352900000|2020-08-25 10:55:00|3171.8|3165.8|3174.2|3168.2|3174.2|3168.2|3171.1|3165.1|3
1598353200000|2020-08-25 11:00:00|3174.5|3168.5|3177.2|3171.2|3177.5|3171.5|3174.5|3168.5|15
1598353500000|2020-08-25 11:05:00|3177.5|3171.5|3178.5|3172.5|3178.5|3172.5|3176.7|3170.7|0
1598353800000|2020-08-25 11:10:00|3179.2|3173.2|3179.2|3173.2|3179.2|3173.2|3178.2|3172.2|0
1598354100000|2020-08-25 11:15:00|3178.8|3172.8|3177.8|3171.8|3178.8|3172.8|3177.2|3171.2|2
1598354400000|2020-08-25 11:20:00|3177.5|3171.5|3176.9|3170.9|3177.7|3171.7|3176.5|3170.5|0
1598354700000|2020-08-25 11:25:00|3176.7|3170.7|3175.9|3169.9|3176.7|3170.7|3175.2|3169.2|0
1598355000000|2020-08-25 11:30:00|3175.7|3169.7|3177.2|3171.2|3178.2|3172.2|3175.5|3169.5|3
1598355300000|2020-08-25 11:35:00|3177.5|3171.5|3175.5|3169.5|3178.2|3172.2|3174.5|3168.5|3
1598355600000|2020-08-25 11:40:00|3175.2|3169.2|3173|3167|3175.2|3169.2|3172.5|3166.5|3
1598355900000|2020-08-25 11:45:00|3173.2|3167.2|3172.5|3166.5|3173.5|3167.5|3172.5|3166.5|1
1598356200000|2020-08-25 11:50:00|3172.9|3166.9|3173.5|3167.5|3173.5|3167.5|3170.5|3164.5|7
1598356500000|2020-08-25 11:55:00|3173.2|3167.2|3172.9|3166.9|3174.5|3168.5|3172.2|3166.2|5
1598356800000|2020-08-25 12:00:00|3173.9|3167.9|3175.9|3169.9|3176.9|3170.9|3173.6|3167.6|6
1598357100000|2020-08-25 12:05:00|3176.2|3170.2|3175.9|3169.9|3176.9|3170.9|3175.2|3169.2|3
1598357400000|2020-08-25 12:10:00|3175.6|3169.6|3173.9|3167.9|3175.7|3169.7|3173.7|3167.7|36
1598357700000|2020-08-25 12:15:00|3174.2|3168.2|3173.9|3167.9|3174.9|3168.9|3173.7|3167.7|0
1598358000000|2020-08-25 12:20:00|3174.6|3168.6|3172.2|3166.2|3175.9|3169.9|3172.2|3166.2|13
1598358300000|2020-08-25 12:25:00|3172.9|3166.9|3172.7|3166.7|3174.7|3168.7|3171.9|3165.9|8
1598358600000|2020-08-25 12:30:00|3172.9|3166.9|3171.2|3165.2|3174.2|3168.2|3170.7|3164.7|8
1598358900000|2020-08-25 12:35:00|3170.9|3164.9|3171.9|3165.9|3172.2|3166.2|3170.7|3164.7|61
1598359200000|2020-08-25 12:40:00|3172.2|3166.2|3169.5|3163.5|3172.2|3166.2|3169.2|3163.2|47
1598362200000|2020-08-25 13:30:00|3170.2|3164.2|3181.3|3175.3|3187.1|3181.1|3165.9|3159.9|187
1598362500000|2020-08-25 13:35:00|3182|3176|3174.1|3168.1|3182.3|3176.3|3173.7|3167.7|163
1598362800000|2020-08-25 13:40:00|3173.4|3167.4|3178.6|3172.6|3182.1|3176.1|3172.1|3166.1|104
1598363100000|2020-08-25 13:45:00|3179.1|3173.1|3183.1|3177.1|3184.7|3178.7|3177.7|3171.7|62
1598363400000|2020-08-25 13:50:00|3182.1|3176.1|3186.4|3180.4|3188.8|3182.8|3182.1|3176.1|88
1598363700000|2020-08-25 13:55:00|3186.8|3180.8|3184.4|3178.4|3187.4|3181.4|3183.4|3177.4|13
1598364000000|2020-08-25 14:00:00|3183.9|3177.9|3189.1|3183.1|3192.4|3186.4|3183.4|3177.4|108
1598364300000|2020-08-25 14:05:00|3189.4|3183.4|3189.6|3183.6|3193.1|3187.1|3188.4|3182.4|361
1598364600000|2020-08-25 14:10:00|3189.4|3183.4|3191.1|3185.1|3192.1|3186.1|3188.5|3182.5|54
1598364900000|2020-08-25 14:15:00|3191.5|3185.5|3190.8|3184.8|3192.1|3186.1|3190.1|3184.1|19
1598365200000|2020-08-25 14:20:00|3191.1|3185.1|3192.8|3186.8|3193.1|3187.1|3191.1|3185.1|257
1598365500000|2020-08-25 14:25:00|3193.1|3187.1|3197.5|3191.5|3197.5|3191.5|3193.1|3187.1|41
1598365800000|2020-08-25 14:30:00|3197.1|3191.1|3207.5|3201.5|3208.8|3202.8|3195.8|3189.8|96
1598366100000|2020-08-25 14:35:00|3206.8|3200.8|3211.5|3205.5|3212.5|3206.5|3206.8|3200.8|66
1598366400000|2020-08-25 14:40:00|3211.7|3205.7|3210.8|3204.8|3212.2|3206.2|3208.8|3202.8|22
1598366700000|2020-08-25 14:45:00|3211.8|3205.8|3204.9|3198.9|3214.5|3208.5|3203.9|3197.9|75
1598367000000|2020-08-25 14:50:00|3205.2|3199.2|3203.9|3197.9|3206.2|3200.2|3201.9|3195.9|10
1598367300000|2020-08-25 14:55:00|3204.9|3198.9|3201.5|3195.5|3205.9|3199.9|3201.5|3195.5|47
1598367600000|2020-08-25 15:00:00|3202.9|3196.9|3200.9|3194.9|3205.6|3199.6|3200.6|3194.6|51
1598367900000|2020-08-25 15:05:00|3200.6|3194.6|3202.6|3196.6|3203.9|3197.9|3198.6|3192.6|43
1598368200000|2020-08-25 15:10:00|3203.6|3197.6|3204.6|3198.6|3206.6|3200.6|3201.9|3195.9|143
1598368500000|2020-08-25 15:15:00|3204.7|3198.7|3205.9|3199.9|3206.9|3200.9|3204.6|3198.6|1348
1598368800000|2020-08-25 15:20:00|3206.3|3200.3|3206.9|3200.9|3206.9|3200.9|3202.9|3196.9|74
1598369100000|2020-08-25 15:25:00|3206.4|3200.4|3206.9|3200.9|3206.9|3200.9|3204.9|3198.9|8
1598369400000|2020-08-25 15:30:00|3206.6|3200.6|3205.3|3199.3|3206.9|3200.9|3203.9|3197.9|212
1598369700000|2020-08-25 15:35:00|3205|3199|3202.3|3196.3|3206|3200|3202.3|3196.3|28
1598370000000|2020-08-25 15:40:00|3202.6|3196.6|3206|3200|3206|3200|3202.3|3196.3|24
1598370300000|2020-08-25 15:45:00|3205|3199|3209.6|3203.6|3210.6|3204.6|3205|3199|261
1598370600000|2020-08-25 15:50:00|3209.7|3203.7|3211|3205|3213|3207|3209.3|3203.3|79
1598370900000|2020-08-25 15:55:00|3210.7|3204.7|3209.7|3203.7|3211|3205|3209.3|3203.3|33
1598371200000|2020-08-25 16:00:00|3209.3|3203.3|3207.7|3201.7|3210|3204|3206.7|3200.7|20
1598371500000|2020-08-25 16:05:00|3208|3202|3211.6|3205.6|3212.3|3206.3|3207.7|3201.7|149
1598371800000|2020-08-25 16:10:00|3211.3|3205.3|3210.3|3204.3|3212.6|3206.6|3210.3|3204.3|19
1598372100000|2020-08-25 16:15:00|3209.3|3203.3|3213|3207|3213.3|3207.3|3209.3|3203.3|73
1598372400000|2020-08-25 16:20:00|3213.3|3207.3|3213|3207|3215|3209|3213|3207|32
1598372700000|2020-08-25 16:25:00|3212.3|3206.3|3214|3208|3214.2|3208.2|3211.3|3205.3|21
1598373000000|2020-08-25 16:30:00|3213.3|3207.3|3212|3206|3214|3208|3211.3|3205.3|11
1598373300000|2020-08-25 16:35:00|3212.3|3206.3|3209.7|3203.7|3213|3207|3209|3203|18
1598373600000|2020-08-25 16:40:00|3210|3204|3209.7|3203.7|3210.7|3204.7|3208|3202|177
1598373900000|2020-08-25 16:45:00|3210|3204|3210.3|3204.3|3211.3|3205.3|3209.4|3203.4|697
1598374200000|2020-08-25 16:50:00|3210.6|3204.6|3210.6|3204.6|3211.3|3205.3|3210.3|3204.3|25
1598374500000|2020-08-25 16:55:00|3211|3205|3212.9|3206.9|3213.6|3207.6|3210.6|3204.6|124
1598374800000|2020-08-25 17:00:00|3213.4|3207.4|3213.9|3207.9|3214.3|3208.3|3212.9|3206.9|12
1598375100000|2020-08-25 17:05:00|3214.6|3208.6|3215.6|3209.6|3215.6|3209.6|3214.3|3208.3|86
1598375400000|2020-08-25 17:10:00|3215.3|3209.3|3215.3|3209.3|3216.3|3210.3|3214.3|3208.3|13
1598375700000|2020-08-25 17:15:00|3215.6|3209.6|3214.6|3208.6|3216.3|3210.3|3214.3|3208.3|11
1598376000000|2020-08-25 17:20:00|3215|3209|3216.3|3210.3|3216.3|3210.3|3214.8|3208.8|10
1598376300000|2020-08-25 17:25:00|3217.3|3211.3|3213.7|3207.7|3218.3|3212.3|3213|3207|30
1598376600000|2020-08-25 17:30:00|3213.5|3207.5|3219.6|3213.6|3219.6|3213.6|3213.5|3207.5|518
1598376900000|2020-08-25 17:35:00|3219.3|3213.3|3224.5|3218.5|3225.4|3219.4|3219.3|3213.3|409
1598377200000|2020-08-25 17:40:00|3224|3218|3220.8|3214.8|3225.8|3219.8|3218.8|3212.8|176
1598377500000|2020-08-25 17:45:00|3221.1|3215.1|3221.1|3215.1|3223.1|3217.1|3219.1|3213.1|181
1598377800000|2020-08-25 17:50:00|3221.6|3215.6|3221.8|3215.8|3222.8|3216.8|3220.4|3214.4|112
1598378100000|2020-08-25 17:55:00|3222|3216|3218.1|3212.1|3223.2|3217.2|3217.3|3211.3|49
1598378400000|2020-08-25 18:00:00|3218.5|3212.5|3218.8|3212.8|3219.8|3213.8|3216.8|3210.8|48
1598378700000|2020-08-25 18:05:00|3219.1|3213.1|3219.8|3213.8|3222.1|3216.1|3218.4|3212.4|166
1598379000000|2020-08-25 18:10:00|3220.3|3214.3|3210.9|3204.9|3222.5|3216.5|3210.9|3204.9|639
1598379300000|2020-08-25 18:15:00|3210.7|3204.7|3209.9|3203.9|3211.5|3205.5|3206.3|3200.3|651
1598400000000|2020-08-26 00:00:00|3212.6|3206.6|3219.9|3213.9|3220.4|3214.4|3212|3206|418
1598400300000|2020-08-26 00:05:00|3220.3|3214.3|3221.9|3215.9|3223.3|3217.3|3220.3|3214.3|2
1598400600000|2020-08-26 00:10:00|3222.1|3216.1|3220.1|3214.1|3222.4|3216.4|3219.3|3213.3|56
1598400900000|2020-08-26 00:15:00|3220.3|3214.3|3218.7|3212.7|3220.3|3214.3|3218.3|3212.3|0
1598401200000|2020-08-26 00:20:00|3219|3213|3219.4|3213.4|3219.4|3213.4|3217.7|3211.7|13
1598401500000|2020-08-26 00:25:00|3219.6|3213.6|3219.7|3213.7|3220.7|3214.7|3219.6|3213.6|7
1598401800000|2020-08-26 00:30:00|3220.5|3214.5|3218.4|3212.4|3220.7|3214.7|3218.4|3212.4|0
1598402100000|2020-08-26 00:35:00|3218.7|3212.7|3215.4|3209.4|3218.7|3212.7|3214.7|3208.7|1
1598402400000|2020-08-26 00:40:00|3215.2|3209.2|3215.4|3209.4|3215.4|3209.4|3215.2|3209.2|0
1598402700000|2020-08-26 00:45:00|3215.7|3209.7|3216.2|3210.2|3216.4|3210.4|3215.7|3209.7|22
1598403000000|2020-08-26 00:50:00|3216.4|3210.4|3215.6|3209.6|3216.4|3210.4|3215.4|3209.4|1
1598403300000|2020-08-26 00:55:00|3215.4|3209.4|3215.6|3209.6|3215.8|3209.8|3215.1|3209.1|7
1598403600000|2020-08-26 01:00:00|3215.8|3209.8|3220|3214|3220|3214|3215.6|3209.6|2
1598403900000|2020-08-26 01:05:00|3220.4|3214.4|3217|3211|3220.4|3214.4|3217|3211|2
1598404200000|2020-08-26 01:10:00|3217.2|3211.2|3215.5|3209.5|3218.7|3212.7|3215.5|3209.5|0
1598404500000|2020-08-26 01:15:00|3215.7|3209.7|3215.7|3209.7|3216|3210|3215|3209|0
1598404800000|2020-08-26 01:20:00|3216.4|3210.4|3218.7|3212.7|3221.7|3215.7|3216.2|3210.2|0
1598405100000|2020-08-26 01:25:00|3219|3213|3218.9|3212.9|3219.4|3213.4|3217.9|3211.9|0
1598405400000|2020-08-26 01:30:00|3219.2|3213.2|3220.4|3214.4|3222.4|3216.4|3216.4|3210.4|2
1598405700000|2020-08-26 01:35:00|3219.9|3213.9|3222.6|3216.6|3224.6|3218.6|3219.1|3213.1|0
1598406000000|2020-08-26 01:40:00|3223.1|3217.1|3224.4|3218.4|3225.1|3219.1|3222.6|3216.6|0
1598406300000|2020-08-26 01:45:00|3223.4|3217.4|3224.5|3218.5|3224.6|3218.6|3222.4|3216.4|0
1598406600000|2020-08-26 01:50:00|3224.1|3218.1|3222.1|3216.1|3224.1|3218.1|3222.1|3216.1|0
1598406900000|2020-08-26 01:55:00|3221.6|3215.6|3221.2|3215.2|3222.5|3216.5|3220.8|3214.8|0
1598407200000|2020-08-26 02:00:00|3221.3|3215.3|3220.7|3214.7|3221.3|3215.3|3219.9|3213.9|1
1598407500000|2020-08-26 02:05:00|3220.9|3214.9|3220.5|3214.5|3220.9|3214.9|3220.2|3214.2|0
1598407800000|2020-08-26 02:10:00|3220.4|3214.4|3220.4|3214.4|3220.6|3214.6|3220.2|3214.2|0
1598408100000|2020-08-26 02:15:00|3220.2|3214.2|3220.4|3214.4|3220.6|3214.6|3220.2|3214.2|0
1598408400000|2020-08-26 02:20:00|3220.2|3214.2|3221.4|3215.4|3221.6|3215.6|3220.2|3214.2|1
1598408700000|2020-08-26 02:25:00|3220.9|3214.9|3221.4|3215.4|3221.6|3215.6|3220.9|3214.9|0
1598409000000|2020-08-26 02:30:00|3221.6|3215.6|3222.6|3216.6|3223.9|3217.9|3221.6|3215.6|3
1598409300000|2020-08-26 02:35:00|3222.8|3216.8|3223.1|3217.1|3223.9|3217.9|3222.8|3216.8|0
1598409600000|2020-08-26 02:40:00|3223.6|3217.6|3222.9|3216.9|3223.6|3217.6|3221.9|3215.9|0
1598409900000|2020-08-26 02:45:00|3223.1|3217.1|3221.9|3215.9|3223.6|3217.6|3221.9|3215.9|0
1598410200000|2020-08-26 02:50:00|3222.4|3216.4|3222.6|3216.6|3222.6|3216.6|3219.9|3213.9|0
1598410500000|2020-08-26 02:55:00|3221.9|3215.9|3223.6|3217.6|3223.6|3217.6|3221.9|3215.9|0
1598410800000|2020-08-26 03:00:00|3223.1|3217.1|3223.2|3217.2|3223.6|3217.6|3221.4|3215.4|101
1598411100000|2020-08-26 03:05:00|3223.4|3217.4|3223.7|3217.7|3224.2|3218.2|3223.2|3217.2|4
1598411400000|2020-08-26 03:10:00|3224.2|3218.2|3223.5|3217.5|3224.5|3218.5|3223.2|3217.2|0
1598411700000|2020-08-26 03:15:00|3223.2|3217.2|3223|3217|3223.5|3217.5|3221.5|3215.5|2
1598412000000|2020-08-26 03:20:00|3223.2|3217.2|3225.5|3219.5|3225.5|3219.5|3223.2|3217.2|2
1598412300000|2020-08-26 03:25:00|3224.5|3218.5|3225.2|3219.2|3225.2|3219.2|3223.5|3217.5|0
1598412600000|2020-08-26 03:30:00|3225|3219|3225.2|3219.2|3225.2|3219.2|3224.2|3218.2|0
1598412900000|2020-08-26 03:35:00|3225.5|3219.5|3224|3218|3225.8|3219.8|3224|3218|211
1598413200000|2020-08-26 03:40:00|3224.2|3218.2|3224.8|3218.8|3225.8|3219.8|3224.2|3218.2|0
1598413500000|2020-08-26 03:45:00|3225.3|3219.3|3224.5|3218.5|3225.5|3219.5|3224.5|3218.5|0
1598413800000|2020-08-26 03:50:00|3224.8|3218.8|3224.5|3218.5|3225.3|3219.3|3224.5|3218.5|0
1598414100000|2020-08-26 03:55:00|3223.8|3217.8|3223.5|3217.5|3223.8|3217.8|3223.5|3217.5|0
1598414400000|2020-08-26 04:00:00|3223.8|3217.8|3223.5|3217.5|3223.8|3217.8|3223.5|3217.5|0
1598414700000|2020-08-26 04:05:00|3223.8|3217.8|3224.5|3218.5|3224.5|3218.5|3223.8|3217.8|0
1598415300000|2020-08-26 04:15:00|3223.5|3217.5|3223.5|3217.5|3223.5|3217.5|3223.5|3217.5|0
1598415600000|2020-08-26 04:20:00|3223.8|3217.8|3223.5|3217.5|3223.9|3217.9|3223.5|3217.5|0
1598415900000|2020-08-26 04:25:00|3223.6|3217.6|3223.6|3217.6|3223.9|3217.9|3223.6|3217.6|0
1598416200000|2020-08-26 04:30:00|3223.1|3217.1|3221.6|3215.6|3223.1|3217.1|3220.9|3214.9|3
1598416500000|2020-08-26 04:35:00|3221.4|3215.4|3220.9|3214.9|3221.6|3215.6|3220.9|3214.9|0
1598416800000|2020-08-26 04:40:00|3220.7|3214.7|3220.6|3214.6|3220.9|3214.9|3220.6|3214.6|0
1598417100000|2020-08-26 04:45:00|3220.3|3214.3|3220.9|3214.9|3221.3|3215.3|3220.3|3214.3|2
1598417400000|2020-08-26 04:50:00|3221.1|3215.1|3221.6|3215.6|3221.9|3215.9|3220.9|3214.9|0
1598417700000|2020-08-26 04:55:00|3221.9|3215.9|3222.9|3216.9|3223.3|3217.3|3221.6|3215.6|0
1598418000000|2020-08-26 05:00:00|3223.1|3217.1|3223.1|3217.1|3223.6|3217.6|3222.9|3216.9|0
1598418300000|2020-08-26 05:05:00|3222.9|3216.9|3223.6|3217.6|3223.6|3217.6|3221.9|3215.9|0
1598418600000|2020-08-26 05:10:00|3223.2|3217.2|3223.6|3217.6|3223.6|3217.6|3222.9|3216.9|0
1598418900000|2020-08-26 05:15:00|3223.4|3217.4|3222.1|3216.1|3223.4|3217.4|3221.9|3215.9|0
1598419200000|2020-08-26 05:20:00|3221.9|3215.9|3223.6|3217.6|3224.2|3218.2|3221.9|3215.9|2
1598419500000|2020-08-26 05:25:00|3223.8|3217.8|3225.1|3219.1|3225.3|3219.3|3223.8|3217.8|2
1598419800000|2020-08-26 05:30:00|3223.8|3217.8|3223.6|3217.6|3225.3|3219.3|3223.3|3217.3|1
1598420100000|2020-08-26 05:35:00|3223.8|3217.8|3224.8|3218.8|3225.1|3219.1|3223.6|3217.6|0
1598420400000|2020-08-26 05:40:00|3224.6|3218.6|3223.6|3217.6|3225.3|3219.3|3223.3|3217.3|0
1598420700000|2020-08-26 05:45:00|3223.1|3217.1|3225.1|3219.1|3225.3|3219.3|3222.9|3216.9|0
1598421000000|2020-08-26 05:50:00|3225.3|3219.3|3225.6|3219.6|3225.6|3219.6|3224.6|3218.6|0
1598421300000|2020-08-26 05:55:00|3225.9|3219.9|3232.1|3226.1|3232.6|3226.6|3225.9|3219.9|18
1598421600000|2020-08-26 06:00:00|3232.3|3226.3|3228.6|3222.6|3232.3|3226.3|3228.3|3222.3|6
1598421900000|2020-08-26 06:05:00|3228.3|3222.3|3225.3|3219.3|3228.3|3222.3|3224.3|3218.3|8
1598422200000|2020-08-26 06:10:00|3225.9|3219.9|3225.6|3219.6|3227.6|3221.6|3224.6|3218.6|0
1598422500000|2020-08-26 06:15:00|3226.1|3220.1|3227.4|3221.4|3227.9|3221.9|3225.6|3219.6|193
1598422800000|2020-08-26 06:20:00|3227.6|3221.6|3226.4|3220.4|3229.4|3223.4|3225.9|3219.9|125
1598423100000|2020-08-26 06:25:00|3226.9|3220.9|3227.4|3221.4|3228.9|3222.9|3226.8|3220.8|1
1598423400000|2020-08-26 06:30:00|3227.6|3221.6|3229.4|3223.4|3231.4|3225.4|3227.6|3221.6|1
1598423700000|2020-08-26 06:35:00|3229.9|3223.9|3229.1|3223.1|3231.9|3225.9|3227.2|3221.2|1
1598424000000|2020-08-26 06:40:00|3229.6|3223.6|3227.9|3221.9|3229.9|3223.9|3226.9|3220.9|1
1598424300000|2020-08-26 06:45:00|3228.6|3222.6|3230.9|3224.9|3231.9|3225.9|3228.6|3222.6|0
1598424600000|2020-08-26 06:50:00|3231.1|3225.1|3235.9|3229.9|3235.9|3229.9|3231.1|3225.1|10
1598424900000|2020-08-26 06:55:00|3235.6|3229.6|3237.9|3231.9|3238.6|3232.6|3235.1|3229.1|0
1598425200000|2020-08-26 07:00:00|3237.2|3231.2|3231.9|3225.9|3237.2|3231.2|3231.9|3225.9|2
1598425500000|2020-08-26 07:05:00|3232.1|3226.1|3235|3229|3235.8|3229.8|3231.5|3225.5|0
1598425800000|2020-08-26 07:10:00|3235.5|3229.5|3239.4|3233.4|3239.7|3233.7|3235|3229|37
1598426100000|2020-08-26 07:15:00|3239|3233|3237|3231|3239.7|3233.7|3236.9|3230.9|3
1598426400000|2020-08-26 07:20:00|3237.2|3231.2|3235|3229|3237.5|3231.5|3234.5|3228.5|3
1598426700000|2020-08-26 07:25:00|3235.2|3229.2|3236|3230|3236.6|3230.6|3234.2|3228.2|1
1598427000000|2020-08-26 07:30:00|3234.8|3228.8|3235|3229|3237.7|3231.7|3234.8|3228.8|2
1598427300000|2020-08-26 07:35:00|3235.2|3229.2|3235|3229|3236|3230|3235|3229|0
1598427600000|2020-08-26 07:40:00|3235.2|3229.2|3234.7|3228.7|3236|3230|3234.2|3228.2|0
1598427900000|2020-08-26 07:45:00|3235|3229|3234.2|3228.2|3236|3230|3234|3228|0
1598428200000|2020-08-26 07:50:00|3234|3228|3231|3225|3234|3228|3231|3225|0
1598428500000|2020-08-26 07:55:00|3231.2|3225.2|3227|3221|3231.2|3225.2|3227|3221|3
1598428800000|2020-08-26 08:00:00|3226.7|3220.7|3219.6|3213.6|3228|3222|3219.6|3213.6|144
1598429100000|2020-08-26 08:05:00|3220.4|3214.4|3221.8|3215.8|3222.6|3216.6|3219.4|3213.4|0
1598429400000|2020-08-26 08:10:00|3222.4|3216.4|3223.3|3217.3|3225.4|3219.4|3221.6|3215.6|6
1598429700000|2020-08-26 08:15:00|3224.6|3218.6|3226.3|3220.3|3226.3|3220.3|3224.6|3218.6|0
1598430000000|2020-08-26 08:20:00|3226.6|3220.6|3222.8|3216.8|3226.6|3220.6|3222.8|3216.8|5
1598430300000|2020-08-26 08:25:00|3222.3|3216.3|3219.3|3213.3|3223.3|3217.3|3219|3213|3
1598430600000|2020-08-26 08:30:00|3219.5|3213.5|3218.3|3212.3|3220|3214|3217.2|3211.2|1
1598430900000|2020-08-26 08:35:00|3218.8|3212.8|3222.6|3216.6|3223.3|3217.3|3218.8|3212.8|0
1598431200000|2020-08-26 08:40:00|3222.8|3216.8|3220.5|3214.5|3224|3218|3218.3|3212.3|1
1598431500000|2020-08-26 08:45:00|3220.8|3214.8|3221.5|3215.5|3222|3216|3219.3|3213.3|0
1598431800000|2020-08-26 08:50:00|3221.3|3215.3|3221|3215|3221.3|3215.3|3220|3214|0
1598432100000|2020-08-26 08:55:00|3221.2|3215.2|3220|3214|3221.2|3215.2|3220|3214|0
1598432400000|2020-08-26 09:00:00|3220.2|3214.2|3224|3218|3224|3218|3219.7|3213.7|8
1598432700000|2020-08-26 09:05:00|3224.3|3218.3|3222|3216|3226|3220|3222|3216|0
1598433000000|2020-08-26 09:10:00|3223|3217|3222|3216|3224|3218|3222|3216|0
1598433300000|2020-08-26 09:15:00|3223|3217|3222.5|3216.5|3223|3217|3222|3216|0
1598433600000|2020-08-26 09:20:00|3223|3217|3223|3217|3224|3218|3222|3216|0
1598433900000|2020-08-26 09:25:00|3222.7|3216.7|3222.3|3216.3|3222.8|3216.8|3222|3216|58
1598434200000|2020-08-26 09:30:00|3221.8|3215.8|3220.6|3214.6|3221.8|3215.8|3220.1|3214.1|0
1598434500000|2020-08-26 09:35:00|3220.9|3214.9|3218.5|3212.5|3221.3|3215.3|3218.3|3212.3|1
1598434800000|2020-08-26 09:40:00|3218.3|3212.3|3217.1|3211.1|3220.6|3214.6|3216.9|3210.9|116
1598435100000|2020-08-26 09:45:00|3216.8|3210.8|3217.4|3211.4|3218.6|3212.6|3215.6|3209.6|14
1598435400000|2020-08-26 09:50:00|3216.6|3210.6|3215.5|3209.5|3216.7|3210.7|3214.7|3208.7|6
1598435700000|2020-08-26 09:55:00|3215.7|3209.7|3217.2|3211.2|3218.7|3212.7|3215.5|3209.5|0
1598436000000|2020-08-26 10:00:00|3216.7|3210.7|3218.5|3212.5|3218.7|3212.7|3216.2|3210.2|1
1598436300000|2020-08-26 10:05:00|3218.7|3212.7|3218.9|3212.9|3219.4|3213.4|3218.7|3212.7|0
1598436600000|2020-08-26 10:10:00|3219.4|3213.4|3221.2|3215.2|3221.2|3215.2|3219.4|3213.4|1
1598436900000|2020-08-26 10:15:00|3221.4|3215.4|3219.7|3213.7|3221.4|3215.4|3219.7|3213.7|5
1598437200000|2020-08-26 10:20:00|3219.2|3213.2|3216.2|3210.2|3220.1|3214.1|3216.2|3210.2|3
1598437500000|2020-08-26 10:25:00|3215.7|3209.7|3213.7|3207.7|3216.7|3210.7|3212.7|3206.7|10
1598437800000|2020-08-26 10:30:00|3213.4|3207.4|3217.7|3211.7|3217.7|3211.7|3213.4|3207.4|2
1598438100000|2020-08-26 10:35:00|3217.9|3211.9|3219.5|3213.5|3219.7|3213.7|3217.7|3211.7|0
1598438400000|2020-08-26 10:40:00|3219.2|3213.2|3218.9|3212.9|3219.9|3213.9|3218.7|3212.7|3
1598438700000|2020-08-26 10:45:00|3218.7|3212.7|3218.7|3212.7|3218.7|3212.7|3216.7|3210.7|0
1598439000000|2020-08-26 10:50:00|3217.9|3211.9|3219.7|3213.7|3219.7|3213.7|3217.9|3211.9|0
1598439300000|2020-08-26 10:55:00|3219.4|3213.4|3217.2|3211.2|3219.4|3213.4|3216.7|3210.7|15
1598439600000|2020-08-26 11:00:00|3216.9|3210.9|3217.4|3211.4|3217.4|3211.4|3216.4|3210.4|5
1598439900000|2020-08-26 11:05:00|3217.7|3211.7|3216.9|3210.9|3219.4|3213.4|3215.7|3209.7|1
1598440200000|2020-08-26 11:10:00|3217.4|3211.4|3219.5|3213.5|3219.5|3213.5|3216.7|3210.7|1
1598440500000|2020-08-26 11:15:00|3219|3213|3219|3213|3219.7|3213.7|3219|3213|16
1598440800000|2020-08-26 11:20:00|3217.7|3211.7|3218.2|3212.2|3218.5|3212.5|3216.7|3210.7|18
1598441100000|2020-08-26 11:25:00|3218.4|3212.4|3216.7|3210.7|3218.7|3212.7|3215.7|3209.7|32
1598441400000|2020-08-26 11:30:00|3217|3211|3217.7|3211.7|3217.7|3211.7|3216.2|3210.2|2
1598441700000|2020-08-26 11:35:00|3217.5|3211.5|3218.7|3212.7|3218.9|3212.9|3217|3211|146
1598442000000|2020-08-26 11:40:00|3218.4|3212.4|3219.7|3213.7|3219.9|3213.9|3218.4|3212.4|0
1598442300000|2020-08-26 11:45:00|3219.4|3213.4|3219.1|3213.1|3219.7|3213.7|3217.7|3211.7|4
1598442600000|2020-08-26 11:50:00|3218.9|3212.9|3220.7|3214.7|3220.7|3214.7|3218.9|3212.9|2
1598442900000|2020-08-26 11:55:00|3220.5|3214.5|3218.4|3212.4|3220.7|3214.7|3218.4|3212.4|3
1598443200000|2020-08-26 12:00:00|3218.1|3212.1|3219.2|3213.2|3220.7|3214.7|3217.7|3211.7|6
1598443500000|2020-08-26 12:05:00|3219.4|3213.4|3216.7|3210.7|3219.7|3213.7|3216.7|3210.7|0
1598443800000|2020-08-26 12:10:00|3216.4|3210.4|3217.7|3211.7|3217.7|3211.7|3216|3210|24
1598444100000|2020-08-26 12:15:00|3217|3211|3216.4|3210.4|3217|3211|3215.4|3209.4|19
1598444400000|2020-08-26 12:20:00|3216.7|3210.7|3216.4|3210.4|3216.7|3210.7|3215.4|3209.4|12
1598444700000|2020-08-26 12:25:00|3216.1|3210.1|3218.1|3212.1|3218.4|3212.4|3216.1|3210.1|1
1598445000000|2020-08-26 12:30:00|3218.4|3212.4|3220.7|3214.7|3220.7|3214.7|3218.1|3212.1|110
1598445300000|2020-08-26 12:35:00|3221.2|3215.2|3218.7|3212.7|3221.2|3215.2|3218.7|3212.7|81
1598445600000|2020-08-26 12:40:00|3218.8|3212.8|3219.3|3213.3|3220.8|3214.8|3218.7|3212.7|1
1598448600000|2020-08-26 13:30:00|3218.8|3212.8|3238.4|3232.4|3239.2|3233.2|3217.7|3211.7|251
1598448900000|2020-08-26 13:35:00|3238.7|3232.7|3244.3|3238.3|3249.2|3243.2|3238.2|3232.2|1058
1598449200000|2020-08-26 13:40:00|3244.1|3238.1|3246.2|3240.2|3246.9|3240.9|3243.8|3237.8|76
1598449500000|2020-08-26 13:45:00|3246|3240|3242.2|3236.2|3249.8|3243.8|3240.5|3234.5|34
1598449800000|2020-08-26 13:50:00|3242.5|3236.5|3247.2|3241.2|3248.2|3242.2|3242.5|3236.5|106
1598450100000|2020-08-26 13:55:00|3247.9|3241.9|3251.5|3245.5|3252.9|3246.9|3247.9|3241.9|68
1598450400000|2020-08-26 14:00:00|3251.2|3245.2|3253.5|3247.5|3258|3252|3250.9|3244.9|378
1598450700000|2020-08-26 14:05:00|3253.2|3247.2|3251.2|3245.2|3255|3249|3250.8|3244.8|140
1598451000000|2020-08-26 14:10:00|3251.5|3245.5|3248.5|3242.5|3251.5|3245.5|3245.5|3239.5|55
1598451300000|2020-08-26 14:15:00|3249.2|3243.2|3251.3|3245.3|3251.6|3245.6|3246.9|3240.9|242
1598451600000|2020-08-26 14:20:00|3251.6|3245.6|3247.6|3241.6|3251.6|3245.6|3245.6|3239.6|24
1598451900000|2020-08-26 14:25:00|3247.9|3241.9|3248.6|3242.6|3250.6|3244.6|3247.6|3241.6|8
1598452200000|2020-08-26 14:30:00|3249.6|3243.6|3250.3|3244.3|3250.6|3244.6|3247|3241|19
1598452500000|2020-08-26 14:35:00|3250.6|3244.6|3253.3|3247.3|3255.6|3249.6|3250.3|3244.3|220
1598452800000|2020-08-26 14:40:00|3253|3247|3255|3249|3255|3249|3251|3245|30
1598453100000|2020-08-26 14:45:00|3255.3|3249.3|3253.1|3247.1|3258.3|3252.3|3253.1|3247.1|33
1598453400000|2020-08-26 14:50:00|3252.1|3246.1|3249.8|3243.8|3252.1|3246.1|3248.8|3242.8|211
1598453700000|2020-08-26 14:55:00|3250.8|3244.8|3247.8|3241.8|3250.8|3244.8|3246.8|3240.8|86
1598454000000|2020-08-26 15:00:00|3247.6|3241.6|3247.1|3241.1|3249.1|3243.1|3245.8|3239.8|210
1598454300000|2020-08-26 15:05:00|3247.8|3241.8|3247.8|3241.8|3249.1|3243.1|3246.8|3240.8|542
1598454600000|2020-08-26 15:10:00|3248.8|3242.8|3249.4|3243.4|3250.4|3244.4|3248.8|3242.8|251
1598454900000|2020-08-26 15:15:00|3249.6|3243.6|3243.1|3237.1|3250.4|3244.4|3243.1|3237.1|701
1598455200000|2020-08-26 15:20:00|3242.9|3236.9|3240.1|3234.1|3244.1|3238.1|3238.1|3232.1|271
1598455500000|2020-08-26 15:25:00|3240.8|3234.8|3239.7|3233.7|3241.1|3235.1|3234.7|3228.7|284
1598455800000|2020-08-26 15:30:00|3240|3234|3241.3|3235.3|3243.7|3237.7|3239|3233|502
1598456100000|2020-08-26 15:35:00|3241.6|3235.6|3246.3|3240.3|3246.6|3240.6|3241.3|3235.3|387
1598456400000|2020-08-26 15:40:00|3245.3|3239.3|3246.3|3240.3|3246.6|3240.6|3244.3|3238.3|227
1598456700000|2020-08-26 15:45:00|3246.6|3240.6|3245.3|3239.3|3246.6|3240.6|3243.3|3237.3|19
1598457000000|2020-08-26 15:50:00|3245.6|3239.6|3243|3237|3246|3240|3242.7|3236.7|131
1598457300000|2020-08-26 15:55:00|3242.7|3236.7|3241.4|3235.4|3245.7|3239.7|3240.7|3234.7|451
1598457600000|2020-08-26 16:00:00|3241.2|3235.2|3241.4|3235.4|3243.7|3237.7|3240.7|3234.7|12
1598457900000|2020-08-26 16:05:00|3241.7|3235.7|3243.4|3237.4|3244.2|3238.2|3241.4|3235.4|58
1598458200000|2020-08-26 16:10:00|3243.7|3237.7|3244.4|3238.4|3244.7|3238.7|3243.4|3237.4|46
1598458500000|2020-08-26 16:15:00|3244.6|3238.6|3242.7|3236.7|3245.7|3239.7|3242.4|3236.4|24
1598458800000|2020-08-26 16:20:00|3242.9|3236.9|3244.7|3238.7|3245.7|3239.7|3241.7|3235.7|39
1598459100000|2020-08-26 16:25:00|3245.4|3239.4|3247.4|3241.4|3248.4|3242.4|3244.4|3238.4|47
1598459400000|2020-08-26 16:30:00|3247.7|3241.7|3245.7|3239.7|3248.2|3242.2|3245.4|3239.4|6
1598459700000|2020-08-26 16:35:00|3245.4|3239.4|3244.4|3238.4|3246|3240|3243.7|3237.7|9
1598460000000|2020-08-26 16:40:00|3243.7|3237.7|3243.9|3237.9|3245.7|3239.7|3242.4|3236.4|63
1598460300000|2020-08-26 16:45:00|3244.2|3238.2|3246.3|3240.3|3246.3|3240.3|3243.4|3237.4|275
1598460600000|2020-08-26 16:50:00|3247|3241|3245.3|3239.3|3248|3242|3244.3|3238.3|10
1598460900000|2020-08-26 16:55:00|3246|3240|3245|3239|3246|3240|3244.3|3238.3|26
1598461200000|2020-08-26 17:00:00|3245.3|3239.3|3245.3|3239.3|3246.6|3240.6|3243.6|3237.6|368
1598461500000|2020-08-26 17:05:00|3245|3239|3242.5|3236.5|3245.3|3239.3|3241.3|3235.3|152
1598461800000|2020-08-26 17:10:00|3242.3|3236.3|3236.9|3230.9|3243|3237|3236.9|3230.9|300
1598462100000|2020-08-26 17:15:00|3237.4|3231.4|3237.4|3231.4|3240.4|3234.4|3236.9|3230.9|82
1598462400000|2020-08-26 17:20:00|3237.7|3231.7|3237|3231|3237.9|3231.9|3236|3230|215
1598462700000|2020-08-26 17:25:00|3236.7|3230.7|3240.8|3234.8|3241|3235|3236.7|3230.7|119
1598463000000|2020-08-26 17:30:00|3241|3235|3240.3|3234.3|3242.1|3236.1|3239.6|3233.6|80
1598463300000|2020-08-26 17:35:00|3240.6|3234.6|3240.3|3234.3|3240.6|3234.6|3239|3233|176
1598463600000|2020-08-26 17:40:00|3240.1|3234.1|3239.5|3233.5|3240.3|3234.3|3239|3233|13
1598463900000|2020-08-26 17:45:00|3239.8|3233.8|3239.3|3233.3|3239.8|3233.8|3238.1|3232.1|18
1598464200000|2020-08-26 17:50:00|3239.6|3233.6|3241.5|3235.5|3241.8|3235.8|3239.3|3233.3|155
1598464500000|2020-08-26 17:55:00|3242.5|3236.5|3241.8|3235.8|3243.8|3237.8|3241.5|3235.5|16
1598464800000|2020-08-26 18:00:00|3241.5|3235.5|3236.5|3230.5|3241.5|3235.5|3236.1|3230.1|264
1598465100000|2020-08-26 18:05:00|3236.8|3230.8|3239.8|3233.8|3239.8|3233.8|3236.1|3230.1|40
1598465400000|2020-08-26 18:10:00|3240.1|3234.1|3238.2|3232.2|3243.1|3237.1|3236.5|3230.5|508
1598465700000|2020-08-26 18:15:00|3238.5|3232.5|3236.1|3230.1|3239|3233|3235.1|3229.1|418
1598486400000|2020-08-27 00:00:00|3241.4|3235.4|3241.5|3235.5|3242.7|3236.7|3240|3234|11
1598486700000|2020-08-27 00:05:00|3241.2|3235.2|3241.7|3235.7|3242.2|3236.2|3240.7|3234.7|0
1598487000000|2020-08-27 00:10:00|3242.2|3236.2|3243.2|3237.2|3244.9|3238.9|3241.4|3235.4|10
1598487300000|2020-08-27 00:15:00|3243.4|3237.4|3243.4|3237.4|3243.4|3237.4|3241.4|3235.4|0
1598487600000|2020-08-27 00:20:00|3243.1|3237.1|3240.4|3234.4|3243.1|3237.1|3240.4|3234.4|3
1598487900000|2020-08-27 00:25:00|3240.2|3234.2|3236.4|3230.4|3240.2|3234.2|3236.4|3230.4|31
1598488200000|2020-08-27 00:30:00|3237.4|3231.4|3237.4|3231.4|3238|3232|3237.2|3231.2|12
1598488500000|2020-08-27 00:35:00|3238|3232|3240.4|3234.4|3240.4|3234.4|3237.7|3231.7|14
1598488800000|2020-08-27 00:40:00|3240.7|3234.7|3240.7|3234.7|3240.7|3234.7|3240.7|3234.7|0
1598489100000|2020-08-27 00:45:00|3240.3|3234.3|3239.4|3233.4|3240.7|3234.7|3238.7|3232.7|0
1598489400000|2020-08-27 00:50:00|3239.7|3233.7|3239.7|3233.7|3240.5|3234.5|3239.7|3233.7|0
1598489700000|2020-08-27 00:55:00|3240|3234|3240.5|3234.5|3240.5|3234.5|3239.5|3233.5|0
1598490000000|2020-08-27 01:00:00|3240.7|3234.7|3246.7|3240.7|3247.5|3241.5|3240.7|3234.7|2
1598490300000|2020-08-27 01:05:00|3247|3241|3253.8|3247.8|3255.5|3249.5|3247|3241|29
1598490600000|2020-08-27 01:10:00|3253.5|3247.5|3251.8|3245.8|3254|3248|3251|3245|4
1598490900000|2020-08-27 01:15:00|3252|3246|3250.8|3244.8|3252.5|3246.5|3249.8|3243.8|1
1598491200000|2020-08-27 01:20:00|3251|3245|3250.8|3244.8|3251|3245|3249.8|3243.8|5
1598491500000|2020-08-27 01:25:00|3250.3|3244.3|3248.8|3242.8|3250.8|3244.8|3248.8|3242.8|0
1598491800000|2020-08-27 01:30:00|3248.6|3242.6|3245.7|3239.7|3250.8|3244.8|3245.5|3239.5|0
1598492100000|2020-08-27 01:35:00|3245.5|3239.5|3240.8|3234.8|3246.8|3240.8|3240.8|3234.8|0
1598492400000|2020-08-27 01:40:00|3240.5|3234.5|3244.8|3238.8|3244.8|3238.8|3240.5|3234.5|0
1598492700000|2020-08-27 01:45:00|3244.5|3238.5|3244.5|3238.5|3245.8|3239.8|3244.5|3238.5|1
1598493000000|2020-08-27 01:50:00|3243.9|3237.9|3242|3236|3244.5|3238.5|3240.8|3234.8|0
1598493300000|2020-08-27 01:55:00|3242.3|3236.3|3243.5|3237.5|3244.5|3238.5|3242|3236|0
1598493600000|2020-08-27 02:00:00|3243.3|3237.3|3243.8|3237.8|3244.5|3238.5|3243.3|3237.3|4
1598493900000|2020-08-27 02:05:00|3244.3|3238.3|3244|3238|3244.5|3238.5|3242.5|3236.5|0
1598494200000|2020-08-27 02:10:00|3243.8|3237.8|3244.5|3238.5|3245.2|3239.2|3243.5|3237.5|0
1598494500000|2020-08-27 02:15:00|3245.8|3239.8|3245.5|3239.5|3245.8|3239.8|3244.8|3238.8|4
1598494800000|2020-08-27 02:20:00|3245.3|3239.3|3244.8|3238.8|3245.3|3239.3|3244.5|3238.5|0
1598495100000|2020-08-27 02:25:00|3245|3239|3245|3239|3246.8|3240.8|3244.5|3238.5|0
1598495400000|2020-08-27 02:30:00|3245.5|3239.5|3244.3|3238.3|3247.5|3241.5|3244.1|3238.1|2
1598495700000|2020-08-27 02:35:00|3243.8|3237.8|3242.3|3236.3|3245.5|3239.5|3242.3|3236.3|1
1598496000000|2020-08-27 02:40:00|3242.5|3236.5|3245|3239|3245|3239|3242.5|3236.5|2
1598496300000|2020-08-27 02:45:00|3245.5|3239.5|3243.5|3237.5|3245.8|3239.8|3242.8|3236.8|0
1598496600000|2020-08-27 02:50:00|3243.3|3237.3|3243.8|3237.8|3244.5|3238.5|3240.8|3234.8|0
1598496900000|2020-08-27 02:55:00|3243|3237|3246.6|3240.6|3248.1|3242.1|3243|3237|1
1598497200000|2020-08-27 03:00:00|3246.8|3240.8|3242.5|3236.5|3247.1|3241.1|3242.3|3236.3|0
1598497500000|2020-08-27 03:05:00|3243.3|3237.3|3242|3236|3243.3|3237.3|3240.8|3234.8|0
1598497800000|2020-08-27 03:10:00|3242.3|3236.3|3243.3|3237.3|3244.3|3238.3|3242|3236|0
1598498100000|2020-08-27 03:15:00|3242.8|3236.8|3244.8|3238.8|3244.8|3238.8|3242.5|3236.5|0
1598498400000|2020-08-27 03:20:00|3245|3239|3245.8|3239.8|3246.8|3240.8|3243|3237|0
1598498700000|2020-08-27 03:25:00|3246.1|3240.1|3248.8|3242.8|3250.3|3244.3|3246.1|3240.1|0
1598499000000|2020-08-27 03:30:00|3249.1|3243.1|3248.6|3242.6|3249.1|3243.1|3248.6|3242.6|0
1598499300000|2020-08-27 03:35:00|3247.6|3241.6|3249.6|3243.6|3249.6|3243.6|3247.6|3241.6|0
1598499600000|2020-08-27 03:40:00|3250.1|3244.1|3252.4|3246.4|3252.6|3246.6|3248.8|3242.8|0
1598499900000|2020-08-27 03:45:00|3252.6|3246.6|3254.9|3248.9|3255.9|3249.9|3251.6|3245.6|0
1598500200000|2020-08-27 03:50:00|3253.9|3247.9|3252.9|3246.9|3253.9|3247.9|3252.6|3246.6|0
1598500500000|2020-08-27 03:55:00|3251.9|3245.9|3251.9|3245.9|3252.6|3246.6|3251.9|3245.9|0
1598500800000|2020-08-27 04:00:00|3252.4|3246.4|3251.9|3245.9|3252.9|3246.9|3251.9|3245.9|0
1598501100000|2020-08-27 04:05:00|3251.4|3245.4|3251.6|3245.6|3252.6|3246.6|3250.8|3244.8|37
1598501400000|2020-08-27 04:10:00|3251.4|3245.4|3250.8|3244.8|3251.4|3245.4|3250.6|3244.6|0
1598501700000|2020-08-27 04:15:00|3251|3245|3250.8|3244.8|3251.3|3245.3|3250.6|3244.6|0
1598502000000|2020-08-27 04:20:00|3251.3|3245.3|3250.3|3244.3|3251.3|3245.3|3250.3|3244.3|0
1598502300000|2020-08-27 04:25:00|3250.6|3244.6|3251.3|3245.3|3251.3|3245.3|3250.3|3244.3|0
1598502600000|2020-08-27 04:30:00|3251|3245|3250.5|3244.5|3251.3|3245.3|3250.3|3244.3|0
1598502900000|2020-08-27 04:35:00|3251|3245|3250.8|3244.8|3251.3|3245.3|3250.3|3244.3|0
1598503200000|2020-08-27 04:40:00|3251.3|3245.3|3250.8|3244.8|3251.3|3245.3|3250.3|3244.3|0
1598503500000|2020-08-27 04:45:00|3250.5|3244.5|3250.5|3244.5|3251|3245|3250.3|3244.3|0
1598503800000|2020-08-27 04:50:00|3251|3245|3250.5|3244.5|3251|3245|3250.3|3244.3|0
1598504100000|2020-08-27 04:55:00|3250.3|3244.3|3250.5|3244.5|3250.5|3244.5|3250.3|3244.3|0
1598504400000|2020-08-27 05:00:00|3250.8|3244.8|3251.3|3245.3|3252|3246|3250.5|3244.5|0
1598504700000|2020-08-27 05:05:00|3250.5|3244.5|3250.5|3244.5|3250.8|3244.8|3250.3|3244.3|1
1598505000000|2020-08-27 05:10:00|3250.3|3244.3|3250.6|3244.6|3250.6|3244.6|3250.1|3244.1|0
1598505300000|2020-08-27 05:15:00|3251.1|3245.1|3251.1|3245.1|3251.6|3245.6|3250.6|3244.6|0
1598505600000|2020-08-27 05:20:00|3250.6|3244.6|3250.6|3244.6|3251.1|3245.1|3250.6|3244.6|0
1598505900000|2020-08-27 05:25:00|3250.3|3244.3|3251.1|3245.1|3251.1|3245.1|3250.3|3244.3|0
1598506200000|2020-08-27 05:30:00|3251.3|3245.3|3249.9|3243.9|3252.1|3246.1|3249.4|3243.4|1
1598506500000|2020-08-27 05:35:00|3249.6|3243.6|3250.4|3244.4|3251.8|3245.8|3249.6|3243.6|1
1598506800000|2020-08-27 05:40:00|3250.6|3244.6|3249.9|3243.9|3252.9|3246.9|3249.9|3243.9|0
1598507100000|2020-08-27 05:45:00|3249.6|3243.6|3249.6|3243.6|3250.1|3244.1|3248.9|3242.9|0
1598507400000|2020-08-27 05:50:00|3249.9|3243.9|3251.4|3245.4|3251.4|3245.4|3249.9|3243.9|2
1598507700000|2020-08-27 05:55:00|3250.9|3244.9|3251.9|3245.9|3252.4|3246.4|3250.4|3244.4|0
1598508000000|2020-08-27 06:00:00|3252.1|3246.1|3251.1|3245.1|3252.1|3246.1|3249.9|3243.9|0
1598508300000|2020-08-27 06:05:00|3250.9|3244.9|3249.7|3243.7|3250.9|3244.9|3248.4|3242.4|11
1598508600000|2020-08-27 06:10:00|3248.9|3242.9|3248.4|3242.4|3249.4|3243.4|3248.4|3242.4|1
1598508900000|2020-08-27 06:15:00|3248.9|3242.9|3247.1|3241.1|3249.1|3243.1|3246.7|3240.7|0
1598509200000|2020-08-27 06:20:00|3247.6|3241.6|3249.4|3243.4|3250.4|3244.4|3247.6|3241.6|9
1598509500000|2020-08-27 06:25:00|3249.7|3243.7|3248.4|3242.4|3250.4|3244.4|3248.4|3242.4|0
1598509800000|2020-08-27 06:30:00|3248.7|3242.7|3247.4|3241.4|3249.9|3243.9|3246.7|3240.7|0
1598510100000|2020-08-27 06:35:00|3247.1|3241.1|3248.9|3242.9|3248.9|3242.9|3247.1|3241.1|0
1598510400000|2020-08-27 06:40:00|3249.1|3243.1|3252.4|3246.4|3254.4|3248.4|3249.1|3243.1|0
1598510700000|2020-08-27 06:45:00|3252.7|3246.7|3259.4|3253.4|3261.7|3255.7|3252.7|3246.7|13
1598511000000|2020-08-27 06:50:00|3258.9|3252.9|3260.4|3254.4|3260.4|3254.4|3258.1|3252.1|1
1598511300000|2020-08-27 06:55:00|3259.9|3253.9|3259.9|3253.9|3260.7|3254.7|3259.7|3253.7|0
1598511600000|2020-08-27 07:00:00|3259.7|3253.7|3253.7|3247.7|3259.7|3253.7|3253.2|3247.2|4
1598511900000|2020-08-27 07:05:00|3253|3247|3253.7|3247.7|3253.7|3247.7|3251.7|3245.7|0
1598512200000|2020-08-27 07:10:00|3253.2|3247.2|3256.7|3250.7|3257.7|3251.7|3252.7|3246.7|0
1598512500000|2020-08-27 07:15:00|3255.7|3249.7|3254|3248|3255.7|3249.7|3252.7|3246.7|0
1598512800000|2020-08-27 07:20:00|3253.7|3247.7|3253.7|3247.7|3255.7|3249.7|3253.7|3247.7|2
1598513100000|2020-08-27 07:25:00|3253.3|3247.3|3251.3|3245.3|3253.3|3247.3|3251.3|3245.3|1
1598513400000|2020-08-27 07:30:00|3251.6|3245.6|3256|3250|3257|3251|3251.6|3245.6|7
1598513700000|2020-08-27 07:35:00|3256.5|3250.5|3258|3252|3258|3252|3256.3|3250.3|0
1598514000000|2020-08-27 07:40:00|3259|3253|3258.4|3252.4|3259|3253|3256.4|3250.4|362
1598514300000|2020-08-27 07:45:00|3259.2|3253.2|3260.9|3254.9|3263.2|3257.2|3258.7|3252.7|5
1598514600000|2020-08-27 07:50:00|3261.2|3255.2|3263.4|3257.4|3264.2|3258.2|3259.7|3253.7|0
1598514900000|2020-08-27 07:55:00|3263.2|3257.2|3263.4|3257.4|3264.2|3258.2|3263.2|3257.2|0
1598515200000|2020-08-27 08:00:00|3263.7|3257.7|3259.7|3253.7|3263.7|3257.7|3259.7|3253.7|2
1598515500000|2020-08-27 08:05:00|3259.5|3253.5|3261.5|3255.5|3263.5|3257.5|3259.5|3253.5|5
1598515800000|2020-08-27 08:10:00|3262|3256|3261.7|3255.7|3262.7|3256.7|3261.5|3255.5|3
1598516100000|2020-08-27 08:15:00|3262.5|3256.5|3264.7|3258.7|3265.5|3259.5|3262.5|3256.5|2
1598516400000|2020-08-27 08:20:00|3265.5|3259.5|3272.7|3266.7|3272.7|3266.7|3264.7|3258.7|34
1598516700000|2020-08-27 08:25:00|3272.5|3266.5|3274.8|3268.8|3274.8|3268.8|3271.3|3265.3|10
1598517000000|2020-08-27 08:30:00|3274|3268|3273|3267|3274|3268|3271.8|3265.8|5
1598517300000|2020-08-27 08:35:00|3272.5|3266.5|3273.3|3267.3|3274.5|3268.5|3271.8|3265.8|2
1598517600000|2020-08-27 08:40:00|3273|3267|3272.8|3266.8|3273.8|3267.8|3272.5|3266.5|10
1598517900000|2020-08-27 08:45:00|3273|3267|3271.5|3265.5|3273.8|3267.8|3271|3265|20
1598518200000|2020-08-27 08:50:00|3271.3|3265.3|3268.5|3262.5|3271.8|3265.8|3265.5|3259.5|115
1598518500000|2020-08-27 08:55:00|3268.3|3262.3|3266|3260|3269.5|3263.5|3265.8|3259.8|1
1598518800000|2020-08-27 09:00:00|3266.5|3260.5|3269.5|3263.5|3269.5|3263.5|3265.8|3259.8|4
1598519100000|2020-08-27 09:05:00|3269.2|3263.2|3271|3265|3271.5|3265.5|3268.8|3262.8|1
1598519400000|2020-08-27 09:10:00|3270.8|3264.8|3272.8|3266.8|3272.8|3266.8|3270.8|3264.8|1
1598519700000|2020-08-27 09:15:00|3273.1|3267.1|3273.8|3267.8|3274.5|3268.5|3273.1|3267.1|1
1598520000000|2020-08-27 09:20:00|3274|3268|3272.1|3266.1|3274.8|3268.8|3272.1|3266.1|6
1598520300000|2020-08-27 09:25:00|3272.8|3266.8|3273.8|3267.8|3275.1|3269.1|3272.1|3266.1|4
1598520600000|2020-08-27 09:30:00|3273.6|3267.6|3273.8|3267.8|3274.8|3268.8|3273.1|3267.1|1
1598520900000|2020-08-27 09:35:00|3274.1|3268.1|3270.6|3264.6|3274.1|3268.1|3270.4|3264.4|521
1598521200000|2020-08-27 09:40:00|3270.4|3264.4|3272.1|3266.1|3273.1|3267.1|3270.4|3264.4|2
1598521500000|2020-08-27 09:45:00|3271.6|3265.6|3268.1|3262.1|3271.6|3265.6|3268.1|3262.1|18
1598521800000|2020-08-27 09:50:00|3267.6|3261.6|3267.4|3261.4|3268.1|3262.1|3266.2|3260.2|13
1598522100000|2020-08-27 09:55:00|3266.9|3260.9|3266.4|3260.4|3267.1|3261.1|3265.4|3259.4|2
1598522400000|2020-08-27 10:00:00|3267.1|3261.1|3271.1|3265.1|3271.4|3265.4|3267.1|3261.1|6
1598522700000|2020-08-27 10:05:00|3270.8|3264.8|3269.1|3263.1|3271.1|3265.1|3268.4|3262.4|0
1598523000000|2020-08-27 10:10:00|3269.4|3263.4|3268.9|3262.9|3269.6|3263.6|3268.4|3262.4|1
1598523300000|2020-08-27 10:15:00|3268.6|3262.6|3269.6|3263.6|3269.6|3263.6|3268.4|3262.4|0
1598523600000|2020-08-27 10:20:00|3270.1|3264.1|3270.6|3264.6|3270.6|3264.6|3269.4|3263.4|2
1598523900000|2020-08-27 10:25:00|3269.4|3263.4|3269.4|3263.4|3270.1|3264.1|3269.4|3263.4|0
1598524200000|2020-08-27 10:30:00|3270.1|3264.1|3270.4|3264.4|3270.6|3264.6|3270.1|3264.1|1
1598524500000|2020-08-27 10:35:00|3269.4|3263.4|3268.8|3262.8|3269.4|3263.4|3268.8|3262.8|3
1598524800000|2020-08-27 10:40:00|3269.1|3263.1|3264.8|3258.8|3269.1|3263.1|3264.8|3258.8|5
1598525100000|2020-08-27 10:45:00|3265.1|3259.1|3266.8|3260.8|3267.3|3261.3|3265.1|3259.1|4
1598525400000|2020-08-27 10:50:00|3267.1|3261.1|3263.8|3257.8|3267.1|3261.1|3263.8|3257.8|0
1598525700000|2020-08-27 10:55:00|3265.1|3259.1|3264.9|3258.9|3265.1|3259.1|3264.1|3258.1|1
1598526000000|2020-08-27 11:00:00|3265.1|3259.1|3264.1|3258.1|3266.1|3260.1|3263.9|3257.9|3
1598526300000|2020-08-27 11:05:00|3263.9|3257.9|3265.9|3259.9|3265.9|3259.9|3263.9|3257.9|37
1598526600000|2020-08-27 11:10:00|3265.4|3259.4|3262.6|3256.6|3265.6|3259.6|3262.6|3256.6|0
1598526900000|2020-08-27 11:15:00|3262.4|3256.4|3261.1|3255.1|3262.9|3256.9|3261.1|3255.1|0
1598527200000|2020-08-27 11:20:00|3260.1|3254.1|3259.6|3253.6|3260.1|3254.1|3257.9|3251.9|12
1598527500000|2020-08-27 11:25:00|3259.9|3253.9|3261.9|3255.9|3262.9|3256.9|3259.9|3253.9|4
1598527800000|2020-08-27 11:30:00|3261.6|3255.6|3262.6|3256.6|3262.6|3256.6|3260.9|3254.9|1
1598528100000|2020-08-27 11:35:00|3263.2|3257.2|3264.2|3258.2|3265.2|3259.2|3262.7|3256.7|21
1598528400000|2020-08-27 11:40:00|3264.4|3258.4|3263.7|3257.7|3264.4|3258.4|3262.7|3256.7|179
1598528700000|2020-08-27 11:45:00|3263.4|3257.4|3262.7|3256.7|3264|3258|3262.4|3256.4|13
1598529000000|2020-08-27 11:50:00|3262.4|3256.4|3265.5|3259.5|3265.5|3259.5|3262.4|3256.4|3
1598529300000|2020-08-27 11:55:00|3265|3259|3262.5|3256.5|3265.5|3259.5|3261.5|3255.5|2
1598529600000|2020-08-27 12:00:00|3263.5|3257.5|3269.7|3263.7|3269.7|3263.7|3262.5|3256.5|5
1598529900000|2020-08-27 12:05:00|3270|3264|3269.9|3263.9|3271.5|3265.5|3269.9|3263.9|200
1598530200000|2020-08-27 12:10:00|3270.6|3264.6|3272.9|3266.9|3272.9|3266.9|3269.7|3263.7|7
1598530500000|2020-08-27 12:15:00|3272.7|3266.7|3267.9|3261.9|3272.9|3266.9|3265.5|3259.5|18
1598530800000|2020-08-27 12:20:00|3267.7|3261.7|3268.7|3262.7|3268.7|3262.7|3265.7|3259.7|7
1598531100000|2020-08-27 12:25:00|3269.2|3263.2|3268.5|3262.5|3269.7|3263.7|3268.5|3262.5|1
1598531400000|2020-08-27 12:30:00|3268.8|3262.8|3269.9|3263.9|3270.7|3264.7|3267.4|3261.4|148
1598531700000|2020-08-27 12:35:00|3270.2|3264.2|3273.6|3267.6|3275.2|3269.2|3270.2|3264.2|676
1598532000000|2020-08-27 12:40:00|3272.6|3266.6|3281.1|3275.1|3284.6|3278.6|3271.8|3265.8|41
1598535000000|2020-08-27 13:30:00|3278.5|3272.5|3273.5|3267.5|3282.2|3276.2|3273.5|3267.5|979
1598535300000|2020-08-27 13:35:00|3273.2|3267.2|3273|3267|3277|3271|3271.7|3265.7|587
1598535600000|2020-08-27 13:40:00|3272.2|3266.2|3274.2|3268.2|3275|3269|3271.7|3265.7|499
1598535900000|2020-08-27 13:45:00|3274|3268|3270|3264|3276|3270|3268|3262|31
1598536200000|2020-08-27 13:50:00|3269|3263|3275|3269|3278|3272|3269|3263|46
1598536500000|2020-08-27 13:55:00|3275.2|3269.2|3281.3|3275.3|3281.3|3275.3|3275|3269|298
1598536800000|2020-08-27 14:00:00|3281.7|3275.7|3282.3|3276.3|3282.3|3276.3|3277.8|3271.8|234
1598537100000|2020-08-27 14:05:00|3281.5|3275.5|3273.3|3267.3|3282.3|3276.3|3272.3|3266.3|318
1598537400000|2020-08-27 14:10:00|3273.8|3267.8|3273.8|3267.8|3276.8|3270.8|3272.5|3266.5|96
1598537700000|2020-08-27 14:15:00|3274|3268|3280.8|3274.8|3281.3|3275.3|3273.8|3267.8|474
1598538000000|2020-08-27 14:20:00|3281|3275|3284.1|3278.1|3284.4|3278.4|3278.8|3272.8|288
1598538300000|2020-08-27 14:25:00|3285.1|3279.1|3288.9|3282.9|3293.9|3287.9|3284.4|3278.4|422
1598538600000|2020-08-27 14:30:00|3288.7|3282.7|3296.7|3290.7|3298.1|3292.1|3287.9|3281.9|1019
1598538900000|2020-08-27 14:35:00|3296.5|3290.5|3297|3291|3299|3293|3295.5|3289.5|335
1598539200000|2020-08-27 14:40:00|3297.7|3291.7|3293.8|3287.8|3297.7|3291.7|3291.8|3285.8|1344
1598539500000|2020-08-27 14:45:00|3294.4|3288.4|3290.1|3284.1|3295.3|3289.3|3289.4|3283.4|403
1598539800000|2020-08-27 14:50:00|3289.4|3283.4|3295.4|3289.4|3296.1|3290.1|3288.1|3282.1|113
1598540100000|2020-08-27 14:55:00|3295.7|3289.7|3295.8|3289.8|3298.8|3292.8|3294.8|3288.8|160
1598540400000|2020-08-27 15:00:00|3296.8|3290.8|3292.1|3286.1|3297.8|3291.8|3291.4|3285.4|110
1598540700000|2020-08-27 15:05:00|3291.9|3285.9|3295.1|3289.1|3295.1|3289.1|3290.9|3284.9|14
1598541000000|2020-08-27 15:10:00|3294.9|3288.9|3297.1|3291.1|3299.1|3293.1|3294.9|3288.9|1
1598541300000|2020-08-27 15:15:00|3296.4|3290.4|3295.7|3289.7|3297.4|3291.4|3293.4|3287.4|30
1598541600000|2020-08-27 15:20:00|3296.7|3290.7|3303.7|3297.7|3305.7|3299.7|3296.7|3290.7|153
1598541900000|2020-08-27 15:25:00|3303.4|3297.4|3305.4|3299.4|3305.4|3299.4|3300.2|3294.2|589
1598542200000|2020-08-27 15:30:00|3305.1|3299.1|3302.9|3296.9|3305.4|3299.4|3300.4|3294.4|242
1598542500000|2020-08-27 15:35:00|3303.4|3297.4|3306|3300|3307.7|3301.7|3302.7|3296.7|497
1598542800000|2020-08-27 15:40:00|3305.7|3299.7|3310.7|3304.7|3310.7|3304.7|3302.4|3296.4|103
1598543100000|2020-08-27 15:45:00|3309.9|3303.9|3317.8|3311.8|3317.8|3311.8|3309.7|3303.7|295
1598543400000|2020-08-27 15:50:00|3318.1|3312.1|3319.4|3313.4|3324.6|3318.6|3317.7|3311.7|550
1598543700000|2020-08-27 15:55:00|3319.8|3313.8|3323.3|3317.3|3326.8|3320.8|3319.8|3313.8|644
1598544000000|2020-08-27 16:00:00|3323.5|3317.5|3324.4|3318.4|3326.7|3320.7|3323.3|3317.3|334
1598544300000|2020-08-27 16:05:00|3324|3318|3325.6|3319.6|3328.9|3322.9|3324|3318|235
1598544600000|2020-08-27 16:10:00|3326.6|3320.6|3329|3323|3329.5|3323.5|3326.1|3320.1|583
1598544900000|2020-08-27 16:15:00|3329.2|3323.2|3337.8|3331.8|3339.4|3333.4|3328.2|3322.2|163
1598545200000|2020-08-27 16:20:00|3338.5|3332.5|3341.6|3335.6|3341.6|3335.6|3337.6|3331.6|405
1598545500000|2020-08-27 16:25:00|3341.9|3335.9|3347.4|3341.4|3348.6|3342.6|3340.6|3334.6|187
1598545800000|2020-08-27 16:30:00|3346.9|3340.9|3366.5|3360.5|3370.1|3364.1|3346.9|3340.9|515
1598546100000|2020-08-27 16:35:00|3367.2|3361.2|3365.2|3359.2|3372.9|3366.9|3365.2|3359.2|992
1598546400000|2020-08-27 16:40:00|3365|3359|3361.5|3355.5|3365.2|3359.2|3359.6|3353.6|552
1598546700000|2020-08-27 16:45:00|3361.3|3355.3|3358.1|3352.1|3362.4|3356.4|3357.8|3351.8|234
1598547000000|2020-08-27 16:50:00|3358.3|3352.3|3353.4|3347.4|3359.8|3353.8|3353.4|3347.4|244
1598547300000|2020-08-27 16:55:00|3354.1|3348.1|3353.7|3347.7|3355.4|3349.4|3353.2|3347.2|268
1598547600000|2020-08-27 17:00:00|3353.9|3347.9|3353.1|3347.1|3355.4|3349.4|3352.2|3346.2|199
1598547900000|2020-08-27 17:05:00|3352.9|3346.9|3353.2|3347.2|3355.9|3349.9|3350.7|3344.7|41
1598548200000|2020-08-27 17:10:00|3352.9|3346.9|3342.1|3336.1|3353.5|3347.5|3340.9|3334.9|46
1598548500000|2020-08-27 17:15:00|3342.4|3336.4|3338.8|3332.8|3348.4|3342.4|3338.3|3332.3|65
1598548800000|2020-08-27 17:20:00|3338.4|3332.4|3348.5|3342.5|3349.8|3343.8|3337.6|3331.6|396
1598549100000|2020-08-27 17:25:00|3349.8|3343.8|3346.8|3340.8|3349.8|3343.8|3345.8|3339.8|162
1598549400000|2020-08-27 17:30:00|3347.5|3341.5|3345.8|3339.8|3349.5|3343.5|3344.5|3338.5|11
1598549700000|2020-08-27 17:35:00|3346.2|3340.2|3350.2|3344.2|3350.2|3344.2|3345.8|3339.8|55
1598550000000|2020-08-27 17:40:00|3349.9|3343.9|3350|3344|3352.2|3346.2|3348|3342|75
1598550300000|2020-08-27 17:45:00|3350.2|3344.2|3349.4|3343.4|3352.7|3346.7|3348.7|3342.7|191
1598550600000|2020-08-27 17:50:00|3348.9|3342.9|3349.7|3343.7|3351.7|3345.7|3347.7|3341.7|152
1598550900000|2020-08-27 17:55:00|3349.4|3343.4|3348.2|3342.2|3351.4|3345.4|3348.2|3342.2|93
1598551200000|2020-08-27 18:00:00|3348.5|3342.5|3349.7|3343.7|3352.2|3346.2|3347.7|3341.7|68
1598551500000|2020-08-27 18:05:00|3349.5|3343.5|3342.4|3336.4|3349.7|3343.7|3341.4|3335.4|235
1598551800000|2020-08-27 18:10:00|3342.9|3336.9|3340.5|3334.5|3343.4|3337.4|3338.9|3332.9|508
1598552100000|2020-08-27 18:15:00|3339.5|3333.5|3341.2|3335.2|3343.9|3337.9|3337.6|3331.6|231
1598572800000|2020-08-28 00:00:00|3355.3|3349.3|3349.8|3343.8|3357|3351|3346.6|3340.6|39
1598573100000|2020-08-28 00:05:00|3350|3344|3350.6|3344.6|3350.6|3344.6|3349.6|3343.6|0
1598573400000|2020-08-28 00:10:00|3350.3|3344.3|3361.8|3355.8|3361.8|3355.8|3349.6|3343.6|21
1598573700000|2020-08-28 00:15:00|3361.3|3355.3|3357.8|3351.8|3361.3|3355.3|3355.6|3349.6|8
1598574000000|2020-08-28 00:20:00|3357.5|3351.5|3364|3358|3364.5|3358.5|3357.5|3351.5|8
1598574300000|2020-08-28 00:25:00|3363.3|3357.3|3358|3352|3364|3358|3358|3352|2
1598574600000|2020-08-28 00:30:00|3358.3|3352.3|3362|3356|3362|3356|3358|3352|2
1598574900000|2020-08-28 00:35:00|3361.8|3355.8|3361|3355|3362|3356|3361|3355|0
1598575200000|2020-08-28 00:40:00|3361.3|3355.3|3360.3|3354.3|3361.3|3355.3|3359.5|3353.5|0
1598575500000|2020-08-28 00:45:00|3360.8|3354.8|3362.8|3356.8|3363|3357|3360|3354|0
1598575800000|2020-08-28 00:50:00|3362.3|3356.3|3367|3361|3367|3361|3362|3356|4
1598576100000|2020-08-28 00:55:00|3366.8|3360.8|3367.8|3361.8|3368.8|3362.8|3366|3360|0
1598576400000|2020-08-28 01:00:00|3366.8|3360.8|3358|3352|3366.8|3360.8|3356.2|3350.2|0
1598576700000|2020-08-28 01:05:00|3358.5|3352.5|3359.3|3353.3|3364.5|3358.5|3357.5|3351.5|0
1598577000000|2020-08-28 01:10:00|3359.5|3353.5|3357.8|3351.8|3361.5|3355.5|3355.1|3349.1|0
1598577300000|2020-08-28 01:15:00|3358|3352|3349.8|3343.8|3358|3352|3347.8|3341.8|0
1598577600000|2020-08-28 01:20:00|3350|3344|3354.5|3348.5|3354.7|3348.7|3349.8|3343.8|0
1598577900000|2020-08-28 01:25:00|3354.7|3348.7|3357.7|3351.7|3358|3352|3354.7|3348.7|0
1598578200000|2020-08-28 01:30:00|3357.5|3351.5|3356.5|3350.5|3358.7|3352.7|3356.5|3350.5|0
1598578500000|2020-08-28 01:35:00|3357|3351|3356|3350|3357.5|3351.5|3355|3349|0
1598578800000|2020-08-28 01:40:00|3356.5|3350.5|3360.8|3354.8|3361.3|3355.3|3354.8|3348.8|0
1598579100000|2020-08-28 01:45:00|3361.3|3355.3|3358.8|3352.8|3363.1|3357.1|3358.8|3352.8|0
1598579400000|2020-08-28 01:50:00|3359.3|3353.3|3358.8|3352.8|3361.5|3355.5|3357.8|3351.8|0
1598579700000|2020-08-28 01:55:00|3359.8|3353.8|3361.8|3355.8|3361.8|3355.8|3358|3352|1
1598580000000|2020-08-28 02:00:00|3362.8|3356.8|3362|3356|3364.5|3358.5|3362|3356|1
1598580300000|2020-08-28 02:05:00|3362.3|3356.3|3366.5|3360.5|3366.8|3360.8|3362|3356|0
1598580600000|2020-08-28 02:10:00|3366|3360|3366.8|3360.8|3366.8|3360.8|3365.5|3359.5|0
1598580900000|2020-08-28 02:15:00|3367.1|3361.1|3365.8|3359.8|3367.1|3361.1|3365.8|3359.8|0
1598581200000|2020-08-28 02:20:00|3366|3360|3365.8|3359.8|3366.5|3360.5|3365.5|3359.5|0
1598581500000|2020-08-28 02:25:00|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3365.5|3359.5|0
1598581800000|2020-08-28 02:30:00|3366.1|3360.1|3365.5|3359.5|3369.5|3363.5|3364.5|3358.5|0
1598582100000|2020-08-28 02:35:00|3365.3|3359.3|3366.5|3360.5|3368.1|3362.1|3364.5|3358.5|0
1598582400000|2020-08-28 02:40:00|3366.8|3360.8|3366.5|3360.5|3368.5|3362.5|3366.5|3360.5|0
1598582700000|2020-08-28 02:45:00|3366.8|3360.8|3372.3|3366.3|3373.8|3367.8|3365.8|3359.8|0
1598583000000|2020-08-28 02:50:00|3373.5|3367.5|3373.5|3367.5|3374.5|3368.5|3371.5|3365.5|1
1598583300000|2020-08-28 02:55:00|3372.8|3366.8|3370.8|3364.8|3372.8|3366.8|3370.5|3364.5|0
1598583600000|2020-08-28 03:00:00|3371.3|3365.3|3371.8|3365.8|3378.3|3372.3|3371.3|3365.3|0
1598583900000|2020-08-28 03:05:00|3372.3|3366.3|3370.5|3364.5|3373.5|3367.5|3370.5|3364.5|1
1598584200000|2020-08-28 03:10:00|3371.5|3365.5|3375.3|3369.3|3375.3|3369.3|3371.5|3365.5|0
1598584500000|2020-08-28 03:15:00|3375.6|3369.6|3375.3|3369.3|3376.6|3370.6|3374.6|3368.6|0
1598584800000|2020-08-28 03:20:00|3375.6|3369.6|3373.1|3367.1|3375.6|3369.6|3372.3|3366.3|1
1598585100000|2020-08-28 03:25:00|3372.8|3366.8|3376.6|3370.6|3376.6|3370.6|3372.8|3366.8|7
1598585400000|2020-08-28 03:30:00|3376.3|3370.3|3375.6|3369.6|3376.3|3370.3|3373.6|3367.6|0
1598585700000|2020-08-28 03:35:00|3375.8|3369.8|3374.1|3368.1|3375.8|3369.8|3373.6|3367.6|0
1598586000000|2020-08-28 03:40:00|3373.8|3367.8|3380.1|3374.1|3382.3|3376.3|3373.6|3367.6|5
1598586300000|2020-08-28 03:45:00|3380.3|3374.3|3377.8|3371.8|3381.8|3375.8|3377.8|3371.8|0
1598586600000|2020-08-28 03:50:00|3378.6|3372.6|3378.8|3372.8|3379.6|3373.6|3377.8|3371.8|0
1598586900000|2020-08-28 03:55:00|3379.6|3373.6|3380.1|3374.1|3380.6|3374.6|3378.8|3372.8|0
1598587200000|2020-08-28 04:00:00|3380.6|3374.6|3380.6|3374.6|3381.6|3375.6|3379.8|3373.8|0
1598587500000|2020-08-28 04:05:00|3380.3|3374.3|3380.6|3374.6|3380.6|3374.6|3379.6|3373.6|0
1598587800000|2020-08-28 04:10:00|3379.8|3373.8|3380.6|3374.6|3381.1|3375.1|3379.8|3373.8|0
1598588100000|2020-08-28 04:15:00|3381.1|3375.1|3381.6|3375.6|3381.6|3375.6|3381.1|3375.1|0
1598588400000|2020-08-28 04:20:00|3381.1|3375.1|3377.3|3371.3|3381.1|3375.1|3377.1|3371.1|0
1598588700000|2020-08-28 04:25:00|3376.6|3370.6|3374.8|3368.8|3376.6|3370.6|3373.6|3367.6|2
1598589000000|2020-08-28 04:30:00|3374.3|3368.3|3372.6|3366.6|3374.6|3368.6|3370.8|3364.8|1
1598589300000|2020-08-28 04:35:00|3372.1|3366.1|3369.6|3363.6|3372.1|3366.1|3369.6|3363.6|2
1598589600000|2020-08-28 04:40:00|3369.3|3363.3|3371.8|3365.8|3372.3|3366.3|3367.6|3361.6|0
1598589900000|2020-08-28 04:45:00|3372.3|3366.3|3372.6|3366.6|3372.9|3366.9|3371.8|3365.8|0
1598590200000|2020-08-28 04:50:00|3372.3|3366.3|3369.9|3363.9|3372.9|3366.9|3369.9|3363.9|0
1598590500000|2020-08-28 04:55:00|3369.6|3363.6|3371.1|3365.1|3371.1|3365.1|3369.1|3363.1|6
1598590800000|2020-08-28 05:00:00|3371|3365|3372.6|3366.6|3373.6|3367.6|3370.8|3364.8|5
1598591100000|2020-08-28 05:05:00|3373.9|3367.9|3368.6|3362.6|3374.1|3368.1|3367.6|3361.6|5
1598591400000|2020-08-28 05:10:00|3368.1|3362.1|3365.9|3359.9|3370.1|3364.1|3363.9|3357.9|0
1598591700000|2020-08-28 05:15:00|3366.4|3360.4|3371.1|3365.1|3371.6|3365.6|3366.1|3360.1|0
1598592000000|2020-08-28 05:20:00|3370.9|3364.9|3374.1|3368.1|3374.6|3368.6|3370.9|3364.9|0
1598592300000|2020-08-28 05:25:00|3374.4|3368.4|3374.9|3368.9|3375.1|3369.1|3372.6|3366.6|0
1598592600000|2020-08-28 05:30:00|3374.6|3368.6|3371.1|3365.1|3375.6|3369.6|3370.6|3364.6|1
1598592900000|2020-08-28 05:35:00|3371.6|3365.6|3369.8|3363.8|3373.8|3367.8|3369.6|3363.6|1
1598593200000|2020-08-28 05:40:00|3369.6|3363.6|3373.9|3367.9|3373.9|3367.9|3369.6|3363.6|1
1598593500000|2020-08-28 05:45:00|3373.6|3367.6|3376.6|3370.6|3376.9|3370.9|3371.6|3365.6|4
1598593800000|2020-08-28 05:50:00|3376.4|3370.4|3377.1|3371.1|3377.1|3371.1|3376.1|3370.1|0
1598594100000|2020-08-28 05:55:00|3377.4|3371.4|3377.2|3371.2|3378.2|3372.2|3376.9|3370.9|0
1598594400000|2020-08-28 06:00:00|3377.4|3371.4|3377.9|3371.9|3378.4|3372.4|3375.2|3369.2|0
1598594700000|2020-08-28 06:05:00|3376.9|3370.9|3373.9|3367.9|3378.6|3372.6|3373.1|3367.1|9
1598595000000|2020-08-28 06:10:00|3374.9|3368.9|3370.9|3364.9|3375.1|3369.1|3370.2|3364.2|2
1598595300000|2020-08-28 06:15:00|3371.2|3365.2|3369.6|3363.6|3371.2|3365.2|3367.6|3361.6|0
1598595600000|2020-08-28 06:20:00|3369.9|3363.9|3368.6|3362.6|3370.9|3364.9|3368.6|3362.6|0
1598595900000|2020-08-28 06:25:00|3368.9|3362.9|3365.4|3359.4|3369.6|3363.6|3365.4|3359.4|0
1598596200000|2020-08-28 06:30:00|3365.9|3359.9|3370.9|3364.9|3371.2|3365.2|3365.9|3359.9|0
1598596500000|2020-08-28 06:35:00|3371.2|3365.2|3369.9|3363.9|3371.9|3365.9|3369.9|3363.9|0
1598596800000|2020-08-28 06:40:00|3369.6|3363.6|3371.9|3365.9|3371.9|3365.9|3368.9|3362.9|0
1598597100000|2020-08-28 06:45:00|3371.1|3365.1|3372.2|3366.2|3372.2|3366.2|3369.2|3363.2|0
1598597400000|2020-08-28 06:50:00|3371.9|3365.9|3368.9|3362.9|3372.2|3366.2|3368.2|3362.2|0
1598597700000|2020-08-28 06:55:00|3369.2|3363.2|3363.2|3357.2|3369.2|3363.2|3363.2|3357.2|0
1598598000000|2020-08-28 07:00:00|3364.2|3358.2|3367.4|3361.4|3367.6|3361.6|3363.2|3357.2|0
1598598300000|2020-08-28 07:05:00|3367.7|3361.7|3362.2|3356.2|3367.9|3361.9|3361.2|3355.2|0
1598598600000|2020-08-28 07:10:00|3361.2|3355.2|3361.2|3355.2|3363.2|3357.2|3359.2|3353.2|0
1598598900000|2020-08-28 07:15:00|3361.9|3355.9|3364.2|3358.2|3364.4|3358.4|3361.2|3355.2|0
1598599200000|2020-08-28 07:20:00|3363.4|3357.4|3359.4|3353.4|3363.4|3357.4|3359.2|3353.2|0
1598599500000|2020-08-28 07:25:00|3359.2|3353.2|3360.1|3354.1|3362.2|3356.2|3358.9|3352.9|12
1598599800000|2020-08-28 07:30:00|3359.6|3353.6|3352.9|3346.9|3359.9|3353.9|3352.6|3346.6|0
1598600100000|2020-08-28 07:35:00|3352.6|3346.6|3355.9|3349.9|3355.9|3349.9|3352.6|3346.6|1
1598600400000|2020-08-28 07:40:00|3355.1|3349.1|3353.9|3347.9|3355.7|3349.7|3353.2|3347.2|0
1598600700000|2020-08-28 07:45:00|3353.7|3347.7|3353.2|3347.2|3354.7|3348.7|3352.7|3346.7|0
1598601000000|2020-08-28 07:50:00|3353.7|3347.7|3352.9|3346.9|3354.2|3348.2|3352.7|3346.7|0
1598601300000|2020-08-28 07:55:00|3353.2|3347.2|3357.9|3351.9|3358.9|3352.9|3352.9|3346.9|0
1598601600000|2020-08-28 08:00:00|3357.7|3351.7|3356.9|3350.9|3359.2|3353.2|3355.9|3349.9|1
1598601900000|2020-08-28 08:05:00|3356.4|3350.4|3349.9|3343.9|3357.2|3351.2|3348.2|3342.2|3
1598602200000|2020-08-28 08:10:00|3350.2|3344.2|3352.9|3346.9|3352.9|3346.9|3348.4|3342.4|0
1598602500000|2020-08-28 08:15:00|3353.2|3347.2|3357.9|3351.9|3358.9|3352.9|3353.2|3347.2|1
1598602800000|2020-08-28 08:20:00|3357.7|3351.7|3355.9|3349.9|3358.4|3352.4|3353.9|3347.9|0
1598603100000|2020-08-28 08:25:00|3356.2|3350.2|3355.4|3349.4|3356.9|3350.9|3355.2|3349.2|60
1598603400000|2020-08-28 08:30:00|3355.7|3349.7|3351.9|3345.9|3355.7|3349.7|3351.2|3345.2|0
1598603700000|2020-08-28 08:35:00|3352.1|3346.1|3348.7|3342.7|3352.7|3346.7|3348.7|3342.7|0
1598604000000|2020-08-28 08:40:00|3349.2|3343.2|3349.4|3343.4|3350.7|3344.7|3348.1|3342.1|0
1598604300000|2020-08-28 08:45:00|3349.7|3343.7|3349.4|3343.4|3350.7|3344.7|3348.9|3342.9|0
1598604600000|2020-08-28 08:50:00|3349.6|3343.6|3349.4|3343.4|3350.7|3344.7|3347.7|3341.7|0
1598604900000|2020-08-28 08:55:00|3349.7|3343.7|3340.4|3334.4|3350.4|3344.4|3340.4|3334.4|0
1598605200000|2020-08-28 09:00:00|3340.7|3334.7|3345.7|3339.7|3345.7|3339.7|3340.4|3334.4|1
1598605500000|2020-08-28 09:05:00|3345.9|3339.9|3347.2|3341.2|3348.4|3342.4|3345.2|3339.2|13
1598605800000|2020-08-28 09:10:00|3347.4|3341.4|3349|3343|3349|3343|3346|3340|0
1598606100000|2020-08-28 09:15:00|3349.7|3343.7|3348|3342|3350|3344|3348|3342|0
1598606400000|2020-08-28 09:20:00|3348.2|3342.2|3345|3339|3349|3343|3345|3339|0
1598606700000|2020-08-28 09:25:00|3344|3338|3344|3338|3347|3341|3342.5|3336.5|0
1598607000000|2020-08-28 09:30:00|3344.2|3338.2|3343|3337|3345.5|3339.5|3342.2|3336.2|0
1598607300000|2020-08-28 09:35:00|3343.2|3337.2|3344.2|3338.2|3344.2|3338.2|3343|3337|0
1598607600000|2020-08-28 09:40:00|3345.5|3339.5|3347.2|3341.2|3348|3342|3345.5|3339.5|6
1598607900000|2020-08-28 09:45:00|3347.5|3341.5|3347.5|3341.5|3349|3343|3347.2|3341.2|0
1598608200000|2020-08-28 09:50:00|3348|3342|3346|3340|3348|3342|3342|3336|5
1598608500000|2020-08-28 09:55:00|3346.2|3340.2|3347.2|3341.2|3347.2|3341.2|3343.5|3337.5|0
1598608800000|2020-08-28 10:00:00|3346.7|3340.7|3347.7|3341.7|3348.2|3342.2|3346.2|3340.2|0
1598609100000|2020-08-28 10:05:00|3347.5|3341.5|3347.7|3341.7|3348.2|3342.2|3346.7|3340.7|0
1598609400000|2020-08-28 10:10:00|3348.2|3342.2|3345.2|3339.2|3348.2|3342.2|3345.2|3339.2|0
1598609700000|2020-08-28 10:15:00|3344.2|3338.2|3343.5|3337.5|3345.2|3339.2|3343|3337|2
1598610000000|2020-08-28 10:20:00|3343.2|3337.2|3341.2|3335.2|3343.5|3337.5|3341.2|3335.2|2
1598610300000|2020-08-28 10:25:00|3341.5|3335.5|3343.2|3337.2|3343.2|3337.2|3341.5|3335.5|2
1598610600000|2020-08-28 10:30:00|3343|3337|3340.2|3334.2|3343.2|3337.2|3339.2|3333.2|0
1598610900000|2020-08-28 10:35:00|3340.5|3334.5|3341.2|3335.2|3341.2|3335.2|3340|3334|0
1598611200000|2020-08-28 10:40:00|3341.5|3335.5|3341.2|3335.2|3342|3336|3341.2|3335.2|0
1598611500000|2020-08-28 10:45:00|3341.7|3335.7|3343.3|3337.3|3343.5|3337.5|3341.2|3335.2|0
1598611800000|2020-08-28 10:50:00|3343.5|3337.5|3343.3|3337.3|3343.5|3337.5|3343.3|3337.3|0
1598612100000|2020-08-28 10:55:00|3342.3|3336.3|3333.8|3327.8|3342.8|3336.8|3333|3327|0
1598612400000|2020-08-28 11:00:00|3334.3|3328.3|3339.5|3333.5|3340.3|3334.3|3334.3|3328.3|0
1598612700000|2020-08-28 11:05:00|3339.8|3333.8|3342.3|3336.3|3342.3|3336.3|3339.8|3333.8|0
1598613000000|2020-08-28 11:10:00|3343.3|3337.3|3343.3|3337.3|3343.5|3337.5|3343|3337|0
1598613300000|2020-08-28 11:15:00|3343.5|3337.5|3343.3|3337.3|3343.5|3337.5|3342.3|3336.3|0
1598613600000|2020-08-28 11:20:00|3343.5|3337.5|3344.3|3338.3|3344.5|3338.5|3343.3|3337.3|0
1598613900000|2020-08-28 11:25:00|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|0
1598614200000|2020-08-28 11:30:00|3344.3|3338.3|3343.3|3337.3|3344.5|3338.5|3343.3|3337.3|0
1598614500000|2020-08-28 11:35:00|3343.5|3337.5|3341.5|3335.5|3344.3|3338.3|3341.3|3335.3|0
1598614800000|2020-08-28 11:40:00|3341.3|3335.3|3337.3|3331.3|3341.3|3335.3|3337|3331|1
1598615100000|2020-08-28 11:45:00|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|3337.3|3331.3|0
1598615400000|2020-08-28 11:50:00|3338.8|3332.8|3340.5|3334.5|3341.3|3335.3|3338.8|3332.8|1
1598615700000|2020-08-28 11:55:00|3341|3335|3341.3|3335.3|3343.5|3337.5|3340.3|3334.3|0
1598616000000|2020-08-28 12:00:00|3340.8|3334.8|3338.7|3332.7|3342.3|3336.3|3338.3|3332.3|23
1598616300000|2020-08-28 12:05:00|3339|3333|3339|3333|3340.7|3334.7|3338.7|3332.7|27
1598616600000|2020-08-28 12:10:00|3339.3|3333.3|3339|3333|3340.5|3334.5|3339|3333|0
1598616900000|2020-08-28 12:15:00|3339.5|3333.5|3341.3|3335.3|3343.1|3337.1|3339.5|3333.5|36
1598617200000|2020-08-28 12:20:00|3341.5|3335.5|3339.3|3333.3|3341.5|3335.5|3337.8|3331.8|0
1598617500000|2020-08-28 12:25:00|3339.5|3333.5|3340.3|3334.3|3341.5|3335.5|3338.1|3332.1|0
1598617800000|2020-08-28 12:30:00|3340|3334|3340.3|3334.3|3341.3|3335.3|3338.3|3332.3|0
1598618100000|2020-08-28 12:35:00|3340.6|3334.6|3338.6|3332.6|3340.6|3334.6|3337.6|3331.6|0
1598618400000|2020-08-28 12:40:00|3339.3|3333.3|3338.8|3332.8|3341.8|3335.8|3338.8|3332.8|15
1598621400000|2020-08-28 13:30:00|3341.8|3335.8|3340.7|3334.7|3353.2|3347.2|3335.3|3329.3|248
1598621700000|2020-08-28 13:35:00|3340.5|3334.5|3326.7|3320.7|3340.7|3334.7|3322.7|3316.7|218
1598622000000|2020-08-28 13:40:00|3327.2|3321.2|3324.5|3318.5|3330.2|3324.2|3318.7|3312.7|35
1598622300000|2020-08-28 13:45:00|3324.7|3318.7|3323.7|3317.7|3326.5|3320.5|3322|3316|178
1598622600000|2020-08-28 13:50:00|3323.9|3317.9|3322.7|3316.7|3327.2|3321.2|3322.7|3316.7|239
1598622900000|2020-08-28 13:55:00|3323.7|3317.7|3313.7|3307.7|3323.7|3317.7|3312.9|3306.9|35
1598623200000|2020-08-28 14:00:00|3313.9|3307.9|3317.2|3311.2|3323.7|3317.7|3312.4|3306.4|16
1598623500000|2020-08-28 14:05:00|3316.2|3310.2|3312.4|3306.4|3317.2|3311.2|3310.2|3304.2|5
1598623800000|2020-08-28 14:10:00|3313.4|3307.4|3308.4|3302.4|3314.7|3308.7|3307.9|3301.9|105
1598624100000|2020-08-28 14:15:00|3308.6|3302.6|3311.4|3305.4|3313.1|3307.1|3307.6|3301.6|372
1598624400000|2020-08-28 14:20:00|3311.6|3305.6|3309.6|3303.6|3314.1|3308.1|3309.6|3303.6|72
1598624700000|2020-08-28 14:25:00|3309.2|3303.2|3310.2|3304.2|3312.7|3306.7|3308.6|3302.6|171
1598625000000|2020-08-28 14:30:00|3310.4|3304.4|3303.7|3297.7|3312.4|3306.4|3301.7|3295.7|231
1598625300000|2020-08-28 14:35:00|3303|3297|3305.2|3299.2|3307.6|3301.6|3302.4|3296.4|394
1598625600000|2020-08-28 14:40:00|3304.4|3298.4|3302.2|3296.2|3305.9|3299.9|3302.2|3296.2|2
1598625900000|2020-08-28 14:45:00|3302.4|3296.4|3299.9|3293.9|3304.2|3298.2|3296.7|3290.7|154
1598626200000|2020-08-28 14:50:00|3300.7|3294.7|3300.9|3294.9|3301.2|3295.2|3298.6|3292.6|83
1598626500000|2020-08-28 14:55:00|3301.2|3295.2|3308.2|3302.2|3308.4|3302.4|3301.2|3295.2|95
1598626800000|2020-08-28 15:00:00|3309.2|3303.2|3309.2|3303.2|3311.2|3305.2|3308.2|3302.2|41
1598627100000|2020-08-28 15:05:00|3309.7|3303.7|3304.7|3298.7|3310.2|3304.2|3304.7|3298.7|10
1598627400000|2020-08-28 15:10:00|3304.9|3298.9|3304.7|3298.7|3306.9|3300.9|3303.9|3297.9|10
1598627700000|2020-08-28 15:15:00|3304.2|3298.2|3306.7|3300.7|3307.4|3301.4|3304.2|3298.2|73
1598628000000|2020-08-28 15:20:00|3307.4|3301.4|3304.4|3298.4|3307.4|3301.4|3301.4|3295.4|33
1598628300000|2020-08-28 15:25:00|3303.9|3297.9|3306.9|3300.9|3307.4|3301.4|3303.4|3297.4|109
1598628600000|2020-08-28 15:30:00|3307.1|3301.1|3309.1|3303.1|3309.9|3303.9|3306.9|3300.9|35
1598628900000|2020-08-28 15:35:00|3308.7|3302.7|3307.1|3301.1|3310.1|3304.1|3303.1|3297.1|60
1598629200000|2020-08-28 15:40:00|3306.4|3300.4|3304.4|3298.4|3307.9|3301.9|3303.1|3297.1|28
1598629500000|2020-08-28 15:45:00|3304.1|3298.1|3303.5|3297.5|3304.4|3298.4|3301.4|3295.4|356
1598629800000|2020-08-28 15:50:00|3303.7|3297.7|3300.7|3294.7|3303.7|3297.7|3299.5|3293.5|423
1598630100000|2020-08-28 15:55:00|3300|3294|3300.3|3294.3|3301.7|3295.7|3300|3294|363
1598630400000|2020-08-28 16:00:00|3301|3295|3303|3297|3304.3|3298.3|3300.3|3294.3|2
1598630700000|2020-08-28 16:05:00|3302.7|3296.7|3303.5|3297.5|3305|3299|3302.5|3296.5|76
1598631000000|2020-08-28 16:10:00|3303.7|3297.7|3300.7|3294.7|3305.7|3299.7|3300.7|3294.7|62
1598631300000|2020-08-28 16:15:00|3301|3295|3302.3|3296.3|3303.5|3297.5|3297.7|3291.7|307
1598631600000|2020-08-28 16:20:00|3302|3296|3303.8|3297.8|3303.8|3297.8|3301.8|3295.8|77
1598631900000|2020-08-28 16:25:00|3303.3|3297.3|3303.8|3297.8|3304.8|3298.8|3301.5|3295.5|34
1598632200000|2020-08-28 16:30:00|3303.3|3297.3|3296.8|3290.8|3303.3|3297.3|3296.8|3290.8|53
1598632500000|2020-08-28 16:35:00|3297|3291|3291.8|3285.8|3297.5|3291.5|3291.5|3285.5|46
1598632800000|2020-08-28 16:40:00|3292.5|3286.5|3290.3|3284.3|3292.8|3286.8|3288.5|3282.5|22
1598633100000|2020-08-28 16:45:00|3291|3285|3290.8|3284.8|3291.3|3285.3|3288.5|3282.5|96
1598633400000|2020-08-28 16:50:00|3290.5|3284.5|3291.3|3285.3|3293.3|3287.3|3288.8|3282.8|14
1598633700000|2020-08-28 16:55:00|3292.3|3286.3|3292.3|3286.3|3293|3287|3290|3284|21
1598634000000|2020-08-28 17:00:00|3292.5|3286.5|3295.3|3289.3|3296.5|3290.5|3292.5|3286.5|20
1598634300000|2020-08-28 17:05:00|3295.5|3289.5|3295.1|3289.1|3296.8|3290.8|3293.8|3287.8|257
1598634600000|2020-08-28 17:10:00|3295.8|3289.8|3297.1|3291.1|3298.1|3292.1|3293.8|3287.8|365
1598634900000|2020-08-28 17:15:00|3298.1|3292.1|3301.1|3295.1|3303.9|3297.9|3297.1|3291.1|479
1598635200000|2020-08-28 17:20:00|3300.9|3294.9|3302.4|3296.4|3302.4|3296.4|3299.4|3293.4|78
1598635500000|2020-08-28 17:25:00|3302.7|3296.7|3307.8|3301.8|3308.3|3302.3|3302.5|3296.5|440
1598635800000|2020-08-28 17:30:00|3307.6|3301.6|3309.8|3303.8|3310.8|3304.8|3306.8|3300.8|131
1598636100000|2020-08-28 17:35:00|3310.1|3304.1|3311.7|3305.7|3312.2|3306.2|3308.4|3302.4|452
1598636400000|2020-08-28 17:40:00|3311.9|3305.9|3311.5|3305.5|3313|3307|3309.7|3303.7|215
1598636700000|2020-08-28 17:45:00|3311.2|3305.2|3323.1|3317.1|3323.1|3317.1|3308.2|3302.2|465
1598637000000|2020-08-28 17:50:00|3324.4|3318.4|3321.3|3311.3|3331.3|3325.3|3312|3306|291
1598637300000|2020-08-28 17:55:00|3321.1|3311.1|3317.3|3311.3|3321.1|3312.1|3315.8|3309.8|116
1598637600000|2020-08-28 18:00:00|3317.8|3311.8|3326.2|3311.2|3326.8|3316.3|3316.8|3304.5|60
1598637900000|2020-08-28 18:05:00|3330.4|3315.4|3329.2|3323.2|3336.5|3326.8|3324.9|3313|125
1598638200000|2020-08-28 18:10:00|3333.2|3323.5|3333.1|3327.1|3340.6|3334.6|3328.5|3322.5|233
1598638500000|2020-08-28 18:15:00|3334.1|3328.1|3323.5|3317.5|3334.1|3328.1|3320.3|3314.3|68
1598832000000|2020-08-31 00:00:00|3345.1|3339.1|3359.3|3353.3|3361.5|3355.5|3337.3|3331.3|2
1598832300000|2020-08-31 00:05:00|3359.8|3353.8|3356.6|3350.6|3360.3|3354.3|3353.3|3347.3|0
1598832600000|2020-08-31 00:10:00|3356.3|3350.3|3353.3|3338.3|3359.1|3350.5|3352.5|3337.5|3
1598832900000|2020-08-31 00:15:00|3352.7|3337.7|3355|3340|3355.3|3340.3|3349.3|3334.3|0
1598833200000|2020-08-31 00:20:00|3355.3|3340.3|3354.3|3339.3|3357.3|3342.3|3353.3|3338.3|0
1598833500000|2020-08-31 00:25:00|3353.8|3338.8|3356.3|3341.3|3357.8|3342.8|3353.5|3338.5|0
1598833800000|2020-08-31 00:30:00|3355.5|3340.5|3367.8|3352.8|3368.3|3353.3|3354.3|3339.3|0
1598834100000|2020-08-31 00:35:00|3367.3|3352.3|3369.8|3354.8|3370.3|3359.2|3365.2|3352.3|13
1598834400000|2020-08-31 00:40:00|3369.5|3354.5|3371.5|3356.5|3371.5|3356.5|3367.5|3352.5|0
1598834700000|2020-08-31 00:45:00|3371.7|3356.7|3370.5|3355.5|3376|3361|3369.2|3354.2|0
1598835000000|2020-08-31 00:50:00|3370.8|3355.8|3368|3353|3370.8|3355.8|3367.7|3352.7|0
1598835300000|2020-08-31 00:55:00|3367.5|3352.5|3366.5|3351.5|3369.5|3354.5|3366.5|3351.5|0
1598835600000|2020-08-31 01:00:00|3366.2|3351.2|3371.7|3356.7|3377.5|3362.5|3364|3349|9
1598835900000|2020-08-31 01:05:00|3372.3|3357.3|3374.9|3368.9|3378.8|3368.9|3369.5|3357.3|18
1598836200000|2020-08-31 01:10:00|3375.7|3369.7|3377.3|3362.3|3379.3|3370.7|3374.3|3359.3|10
1598836500000|2020-08-31 01:15:00|3377.6|3362.6|3384.3|3369.3|3384.6|3369.6|3377.6|3362.6|0
1598836800000|2020-08-31 01:20:00|3384.6|3369.6|3379.1|3369.1|3384.6|3372.4|3378.1|3365.6|0
1598837100000|2020-08-31 01:25:00|3379.4|3369.4|3377.7|3367.7|3382.2|3372.7|3377.1|3363.8|0
1598837400000|2020-08-31 01:30:00|3377.9|3367.9|3377.1|3367.1|3379.4|3372|3376.7|3364.1|0
1598837700000|2020-08-31 01:35:00|3379.1|3364.1|3376.7|3366.7|3379.4|3370.4|3375.7|3363.8|0
1598838000000|2020-08-31 01:40:00|3376.9|3366.9|3376.6|3366.6|3376.9|3369.7|3374.8|3366.1|0
1598838300000|2020-08-31 01:45:00|3374.8|3368.8|3373.1|3363.1|3376.9|3369.1|3373.1|3363.1|0
1598838600000|2020-08-31 01:50:00|3372.8|3362.8|3373.3|3363.3|3373.9|3363.9|3372.5|3362.5|0
1598838900000|2020-08-31 01:55:00|3373.1|3363.1|3369.6|3363.6|3373.1|3365.2|3368|3359.8|86
1598839200000|2020-08-31 02:00:00|3368.7|3362.7|3369.8|3363.8|3373.1|3367.1|3368.7|3362.7|3
1598839500000|2020-08-31 02:05:00|3369.6|3363.6|3370.8|3364.8|3370.8|3364.8|3366.1|3360.1|0
1598839800000|2020-08-31 02:10:00|3370.9|3364.9|3376.8|3370.8|3377.6|3371.6|3370.9|3364.9|160
1598840100000|2020-08-31 02:15:00|3376.6|3370.6|3376.8|3370.8|3377.6|3371.6|3375.6|3369.6|7
1598840400000|2020-08-31 02:20:00|3377.1|3371.1|3377.1|3371.1|3378.6|3372.6|3376.8|3370.8|0
1598840700000|2020-08-31 02:25:00|3377.3|3371.3|3377.8|3371.8|3377.8|3371.8|3376.6|3370.6|0
1598841000000|2020-08-31 02:30:00|3378.1|3372.1|3378.6|3372.6|3378.6|3372.6|3376.6|3370.6|0
1598841300000|2020-08-31 02:35:00|3378.3|3372.3|3377.8|3371.8|3379.8|3373.8|3377.6|3371.6|0
1598841600000|2020-08-31 02:40:00|3378.6|3372.6|3381.8|3375.8|3382|3376|3378.6|3372.6|0
1598841900000|2020-08-31 02:45:00|3380.8|3374.8|3379.8|3373.8|3380.8|3374.8|3379.8|3373.8|0
1598842200000|2020-08-31 02:50:00|3380.8|3374.8|3383.3|3377.3|3383.5|3377.5|3380.8|3374.8|0
1598842500000|2020-08-31 02:55:00|3383.5|3377.5|3382.8|3376.8|3386|3380|3382.8|3376.8|0
1598842800000|2020-08-31 03:00:00|3382.5|3376.5|3376.8|3370.8|3382.5|3376.5|3376.8|3370.8|0
1598843100000|2020-08-31 03:05:00|3377.8|3371.8|3385.2|3379.2|3385.2|3379.2|3377.5|3371.5|0
1598843400000|2020-08-31 03:10:00|3384.9|3378.9|3383.7|3377.7|3384.9|3378.9|3381.4|3375.4|0
1598843700000|2020-08-31 03:15:00|3383.9|3377.9|3381.6|3375.6|3385.4|3379.4|3381.4|3375.4|0
1598844000000|2020-08-31 03:20:00|3381.9|3375.9|3382.1|3376.1|3383.9|3377.9|3380.4|3374.4|0
1598844300000|2020-08-31 03:25:00|3381.9|3375.9|3387.4|3381.4|3388.9|3382.9|3381.9|3375.9|1
1598844600000|2020-08-31 03:30:00|3387.6|3381.6|3384.9|3378.9|3387.9|3381.9|3384.6|3378.6|0
1598844900000|2020-08-31 03:35:00|3384.6|3378.6|3385.3|3379.3|3386.3|3380.3|3384.6|3378.6|0
1598845200000|2020-08-31 03:40:00|3384.8|3378.8|3385.1|3379.1|3385.3|3379.3|3384.1|3378.1|0
1598845500000|2020-08-31 03:45:00|3384.4|3378.4|3385.1|3379.1|3385.1|3379.1|3384.4|3378.4|0
1598845800000|2020-08-31 03:50:00|3384.8|3378.8|3386.1|3380.1|3387.1|3381.1|3384.8|3378.8|0
1598846100000|2020-08-31 03:55:00|3386.4|3380.4|3385.1|3379.1|3387.1|3381.1|3385.1|3379.1|0
1598846400000|2020-08-31 04:00:00|3386.1|3380.1|3385.8|3379.8|3386.3|3380.3|3385.8|3379.8|0
1598846700000|2020-08-31 04:05:00|3385.6|3379.6|3385.3|3379.3|3385.8|3379.8|3385.1|3379.1|0
1598847000000|2020-08-31 04:10:00|3385.1|3379.1|3386.1|3380.1|3386.8|3380.8|3385.1|3379.1|0
1598847300000|2020-08-31 04:15:00|3385.8|3379.8|3383.1|3377.1|3385.8|3379.8|3383.1|3377.1|0
1598847600000|2020-08-31 04:20:00|3383.3|3377.3|3383.8|3377.8|3383.8|3377.8|3382.8|3376.8|0
1598847900000|2020-08-31 04:25:00|3383.3|3377.3|3380.3|3374.3|3383.3|3377.3|3379.8|3373.8|0
1598848200000|2020-08-31 04:30:00|3381.8|3375.8|3381.1|3375.1|3382.1|3376.1|3379.1|3373.1|0
1598848500000|2020-08-31 04:35:00|3380.8|3374.8|3381.3|3375.3|3383.1|3377.1|3380.1|3374.1|0
1598848800000|2020-08-31 04:40:00|3381|3375|3378.3|3372.3|3381|3375|3378.3|3372.3|0
1598849100000|2020-08-31 04:45:00|3379.5|3373.5|3379.5|3373.5|3380|3374|3379|3373|0
1598849400000|2020-08-31 04:50:00|3379.3|3373.3|3379.5|3373.5|3380|3374|3379.3|3373.3|0
1598849700000|2020-08-31 04:55:00|3379|3373|3378.5|3372.5|3379.5|3373.5|3378.3|3372.3|0
1598850000000|2020-08-31 05:00:00|3378.3|3372.3|3376.3|3370.3|3378.3|3372.3|3376|3370|0
1598850300000|2020-08-31 05:05:00|3376|3370|3375.5|3369.5|3376.5|3370.5|3375.3|3369.3|0
1598850600000|2020-08-31 05:10:00|3375.3|3369.3|3378.3|3372.3|3379|3373|3375.3|3369.3|0
1598850900000|2020-08-31 05:15:00|3378.2|3372.2|3378.2|3372.2|3379.2|3373.2|3377|3371|0
1598851200000|2020-08-31 05:20:00|3378.5|3372.5|3379.2|3373.2|3380|3374|3378.2|3372.2|0
1598851500000|2020-08-31 05:25:00|3379|3373|3380.2|3374.2|3383.9|3377.9|3378.8|3372.8|27
1598851800000|2020-08-31 05:30:00|3379.9|3373.9|3383.2|3377.2|3384.9|3378.9|3379.7|3373.7|0
1598852100000|2020-08-31 05:35:00|3383.5|3377.5|3383.9|3377.9|3383.9|3377.9|3381.2|3375.2|1
1598852400000|2020-08-31 05:40:00|3384.2|3378.2|3385.9|3379.9|3385.9|3379.9|3382.9|3376.9|0
1598852700000|2020-08-31 05:45:00|3385.5|3379.5|3386.9|3380.9|3387.2|3381.2|3384.5|3378.5|0
1598853000000|2020-08-31 05:50:00|3386.5|3380.5|3385.9|3379.9|3387.4|3381.4|3384.5|3378.5|0
1598853300000|2020-08-31 05:55:00|3386.2|3380.2|3384.9|3378.9|3388.9|3382.9|3384.9|3378.9|0
1598853600000|2020-08-31 06:00:00|3384.1|3378.1|3382.9|3376.9|3385.4|3379.4|3381.9|3375.9|0
1598853900000|2020-08-31 06:05:00|3382.1|3376.1|3382.9|3376.9|3383.2|3377.2|3379.4|3373.4|2
1598854200000|2020-08-31 06:10:00|3382.4|3376.4|3383.9|3377.9|3384.2|3378.2|3382.4|3376.4|0
1598854500000|2020-08-31 06:15:00|3383.1|3377.1|3379.4|3373.4|3383.2|3377.2|3363.6|3348.6|12
1598854800000|2020-08-31 06:20:00|3379.2|3373.2|3376.9|3370.9|3379.2|3373.2|3376.2|3370.2|8
1598855100000|2020-08-31 06:25:00|3377.2|3371.2|3376.2|3370.2|3378.4|3372.4|3375.9|3369.9|3
1598855400000|2020-08-31 06:30:00|3376.4|3370.4|3378.4|3372.4|3378.9|3372.9|3375.4|3369.4|0
1598855700000|2020-08-31 06:35:00|3378.9|3372.9|3374.4|3368.4|3378.9|3372.9|3360.5|3345.5|21
1598856000000|2020-08-31 06:40:00|3374.1|3368.1|3376.6|3370.6|3377.3|3371.3|3372.6|3366.6|2
1598856300000|2020-08-31 06:45:00|3376.8|3370.8|3380.3|3374.3|3381.1|3375.1|3376.8|3370.8|0
1598856600000|2020-08-31 06:50:00|3380.1|3374.1|3380.3|3374.3|3381.3|3375.3|3378.5|3372.5|0
1598856900000|2020-08-31 06:55:00|3380.1|3374.1|3379.1|3373.1|3380.6|3374.6|3378.1|3372.1|0
1598857200000|2020-08-31 07:00:00|3378.8|3372.8|3378.1|3372.1|3378.8|3372.8|3377.1|3371.1|0
1598857500000|2020-08-31 07:05:00|3377.6|3371.6|3377.1|3371.1|3379.1|3373.1|3376.8|3370.8|0
1598857800000|2020-08-31 07:10:00|3376.8|3370.8|3376.1|3370.1|3378.1|3372.1|3375.3|3369.3|0
1598858100000|2020-08-31 07:15:00|3376.8|3370.8|3377.1|3371.1|3377.6|3371.6|3376.1|3370.1|0
1598858400000|2020-08-31 07:20:00|3376.8|3370.8|3379.1|3373.1|3379.6|3373.6|3376.1|3370.1|0
1598858700000|2020-08-31 07:25:00|3378.3|3372.3|3376.3|3370.3|3378.3|3372.3|3374.3|3368.3|0
1598859000000|2020-08-31 07:30:00|3376.1|3370.1|3378|3372|3378|3372|3376.1|3370.1|0
1598859300000|2020-08-31 07:35:00|3377.5|3371.5|3381|3375|3381|3375|3376.3|3370.3|0
1598859600000|2020-08-31 07:40:00|3380.3|3374.3|3383|3377|3384.3|3378.3|3380|3374|0
1598859900000|2020-08-31 07:45:00|3383.3|3377.3|3379|3373|3384|3378|3379|3373|0
1598860200000|2020-08-31 07:50:00|3378.8|3372.8|3383.3|3377.3|3384|3378|3378.8|3372.8|0
1598860500000|2020-08-31 07:55:00|3383.8|3377.8|3388.3|3382.3|3390.3|3384.3|3383.8|3377.8|9
1598860800000|2020-08-31 08:00:00|3388|3382|3393|3387|3398.2|3392.2|3388|3382|0
1598861100000|2020-08-31 08:05:00|3392.2|3386.2|3398.2|3392.2|3399.2|3393.2|3391.5|3385.5|0
1598861400000|2020-08-31 08:10:00|3397.5|3391.5|3400|3394|3401.5|3395.5|3396.7|3390.7|0
1598861700000|2020-08-31 08:15:00|3400.2|3394.2|3399|3393|3400.2|3394.2|3397.2|3391.2|0
1598862000000|2020-08-31 08:20:00|3399.2|3393.2|3398|3392|3400.2|3394.2|3398|3392|0
1598862300000|2020-08-31 08:25:00|3397.5|3391.5|3396|3390|3397.8|3391.8|3396|3390|0
1598862600000|2020-08-31 08:30:00|3395.8|3389.8|3394|3388|3395.8|3389.8|3393|3387|0
1598862900000|2020-08-31 08:35:00|3394.8|3388.8|3396|3390|3396|3390|3394.2|3388.2|0
1598863200000|2020-08-31 08:40:00|3395.8|3389.8|3396|3390|3397|3391|3395|3389|0
1598863500000|2020-08-31 08:45:00|3395.5|3389.5|3395|3389|3398|3392|3394.8|3388.8|0
1598863800000|2020-08-31 08:50:00|3394.2|3388.2|3399|3393|3399.8|3393.8|3394|3388|0
1598864100000|2020-08-31 08:55:00|3398.8|3392.8|3398|3392|3400|3394|3397.3|3391.3|0
1598864400000|2020-08-31 09:00:00|3398.3|3392.3|3396.8|3390.8|3399|3393|3396.8|3390.8|0
1598864700000|2020-08-31 09:05:00|3396.3|3390.3|3395|3389|3398.3|3392.3|3394|3388|0
1598865000000|2020-08-31 09:10:00|3394.5|3388.5|3394|3388|3395|3389|3393.8|3387.8|0
1598865300000|2020-08-31 09:15:00|3393.5|3387.5|3391|3385|3393.5|3387.5|3390.2|3384.2|0
1598865600000|2020-08-31 09:20:00|3391.3|3385.3|3391|3385|3391.3|3385.3|3390.2|3384.2|0
1598865900000|2020-08-31 09:25:00|3391.2|3385.2|3391.2|3385.2|3392.7|3386.7|3391.2|3385.2|0
1598866200000|2020-08-31 09:30:00|3390.4|3384.4|3391.2|3385.2|3392.2|3386.2|3390.2|3384.2|0
1598866500000|2020-08-31 09:35:00|3390.7|3384.7|3393.2|3387.2|3393.2|3387.2|3390.7|3384.7|0
1598866800000|2020-08-31 09:40:00|3393.4|3387.4|3392.2|3386.2|3393.4|3387.4|3392.2|3386.2|0
1598867100000|2020-08-31 09:45:00|3392.4|3386.4|3392.2|3386.2|3393.2|3387.2|3392.2|3386.2|0
1598867400000|2020-08-31 09:50:00|3392.7|3386.7|3391.8|3385.8|3395.2|3389.2|3391.5|3385.5|0
1598867700000|2020-08-31 09:55:00|3391.5|3385.5|3391|3385|3392.3|3385.5|3389.5|3382.3|0
1598868000000|2020-08-31 10:00:00|3391.2|3385.2|3392|3386|3394.7|3387|3389.5|3381.7|0
1598868300000|2020-08-31 10:05:00|3391.5|3385.5|3390|3384|3394.3|3386.5|3388.5|3382.5|0
1598868600000|2020-08-31 10:10:00|3390.3|3384.3|3389.5|3383.5|3393.3|3386.1|3389.5|3381.7|0
1598868900000|2020-08-31 10:15:00|3389.8|3383.8|3389.5|3383.5|3392|3384.5|3388.8|3382|0
1598869200000|2020-08-31 10:20:00|3389.8|3383.8|3389.5|3383.5|3390.1|3384.1|3388.8|3382.8|0
1598869500000|2020-08-31 10:25:00|3390.2|3384.2|3390.9|3384.9|3392.7|3384.9|3389.5|3382.7|0
1598869800000|2020-08-31 10:30:00|3390.7|3384.7|3389.9|3383.9|3390.7|3384.7|3389.7|3383.7|0
1598870100000|2020-08-31 10:35:00|3390.2|3384.2|3392.9|3386.9|3392.9|3386.9|3389.7|3383.7|0
1598870400000|2020-08-31 10:40:00|3392.7|3386.7|3391.2|3385.2|3392.7|3386.7|3390.7|3384.7|0
1598870700000|2020-08-31 10:45:00|3391.7|3385.7|3390.9|3384.9|3391.7|3385.7|3389.7|3383.7|0
1598871000000|2020-08-31 10:50:00|3391.7|3385.7|3391.7|3385.7|3391.7|3385.7|3391.2|3385.2|0
1598871300000|2020-08-31 10:55:00|3392.1|3386.1|3392.9|3386.9|3392.9|3386.9|3392.1|3386.1|0
1598871600000|2020-08-31 11:00:00|3393.1|3387.1|3397.5|3391.5|3398|3392|3393.1|3387.1|0
1598871900000|2020-08-31 11:05:00|3397.3|3391.3|3396.8|3390.8|3398|3392|3396.3|3390.3|0
1598872200000|2020-08-31 11:10:00|3397|3391|3399.3|3393.3|3399.5|3393.5|3397|3391|0
1598872500000|2020-08-31 11:15:00|3399.8|3393.8|3400.7|3394.7|3402.7|3396.7|3399.8|3393.8|3
1598872800000|2020-08-31 11:20:00|3400.5|3394.5|3398.2|3392.2|3401|3395|3398.2|3392.2|0
1598873100000|2020-08-31 11:25:00|3398.5|3392.5|3402.2|3396.2|3403|3397|3398.5|3392.5|0
1598873400000|2020-08-31 11:30:00|3402|3396|3401.7|3395.7|3403|3397|3400.2|3394.2|0
1598873700000|2020-08-31 11:35:00|3402|3396|3409.5|3403.5|3409.7|3403.7|3400.7|3394.7|0
1598874000000|2020-08-31 11:40:00|3409|3403|3413.8|3407.8|3417.2|3411.2|3408.7|3402.7|2
1598874300000|2020-08-31 11:45:00|3415.4|3409.4|3409.4|3403.4|3416.4|3410.4|3409.4|3403.4|0
1598874600000|2020-08-31 11:50:00|3409.6|3403.6|3403.4|3397.4|3410.1|3404.1|3401.8|3395.8|0
1598874900000|2020-08-31 11:55:00|3403.1|3397.1|3407.4|3401.4|3408.4|3402.4|3400.4|3394.4|0
1598875200000|2020-08-31 12:00:00|3407.9|3401.9|3408.6|3402.6|3409.6|3403.6|3403.4|3397.4|0
1598875500000|2020-08-31 12:05:00|3408.3|3402.3|3413.5|3407.5|3414.5|3408.5|3408.3|3402.3|0
1598875800000|2020-08-31 12:10:00|3413.9|3407.9|3414.2|3408.2|3416.5|3410.5|3412.5|3406.5|7
1598876100000|2020-08-31 12:15:00|3413.9|3407.9|3405.9|3399.9|3413.9|3407.9|3405.4|3399.4|0
1598876400000|2020-08-31 12:20:00|3405.7|3399.7|3405.1|3399.1|3406.4|3400.4|3403.3|3397.3|0
1598876700000|2020-08-31 12:25:00|3404.3|3398.3|3404.1|3398.1|3406.1|3400.1|3402.3|3396.3|0
1598877000000|2020-08-31 12:30:00|3403.9|3397.9|3400.1|3394.1|3403.9|3397.9|3399.3|3393.3|0
1598877300000|2020-08-31 12:35:00|3400.9|3394.9|3408.3|3402.3|3410.9|3404.9|3400.6|3394.6|0
1598877600000|2020-08-31 12:40:00|3407.3|3401.3|3406.5|3400.5|3410.9|3404.9|3405.6|3399.6|0
1598880600000|2020-08-31 13:30:00|3400.3|3394.3|3382.3|3376.3|3400.3|3394.3|3382.2|3376.2|98
1598880900000|2020-08-31 13:35:00|3381.5|3375.5|3382|3376|3383.1|3377.1|3376.7|3370.7|89
1598881200000|2020-08-31 13:40:00|3381.7|3375.7|3382.3|3376.3|3387.2|3381.2|3380.4|3374.4|23
1598881500000|2020-08-31 13:45:00|3382|3376|3385|3379|3385.6|3379.6|3381|3375|145
1598881800000|2020-08-31 13:50:00|3384.4|3378.4|3384.1|3378.1|3387|3381|3382|3376|132
1598882100000|2020-08-31 13:55:00|3383.6|3377.6|3374|3368|3384.6|3378.6|3371.3|3365.3|30
1598882400000|2020-08-31 14:00:00|3374.8|3368.8|3378.8|3372.8|3379.6|3373.6|3370.8|3364.8|10
1598882700000|2020-08-31 14:05:00|3379.4|3373.4|3386.4|3371.4|3387.6|3378.6|3377.8|3370.9|21
1598883000000|2020-08-31 14:10:00|3383.7|3373.7|3379.6|3369.6|3386.4|3376.5|3379.6|3369.6|0
1598883300000|2020-08-31 14:15:00|3379.1|3369.1|3375.7|3369.7|3379.1|3370|3368.5|3362.5|1
1598883600000|2020-08-31 14:20:00|3375.5|3369.5|3371|3365|3376.5|3370.5|3369.7|3363.7|0
1598883900000|2020-08-31 14:25:00|3370.7|3364.7|3370|3364|3371.5|3365.5|3366.9|3360.9|0
1598884200000|2020-08-31 14:30:00|3369.7|3363.7|3362.7|3356.7|3369.7|3363.7|3361.4|3355.4|1
1598884500000|2020-08-31 14:35:00|3362.2|3356.2|3362.2|3356.2|3364.3|3357|3359.7|3353.7|2
1598884800000|2020-08-31 14:40:00|3363.4|3353.4|3361.3|3351.3|3363.4|3355.8|3358.4|3349.1|1
1598885100000|2020-08-31 14:45:00|3361.1|3351.1|3352.9|3346.9|3361.3|3351.3|3350.6|3344.6|0
1598885400000|2020-08-31 14:50:00|3353.1|3347.1|3351.8|3345.8|3355.3|3347.7|3351.3|3344.6|106
1598885700000|2020-08-31 14:55:00|3351.6|3345.6|3355.3|3340.3|3355.3|3346.1|3350|3340.3|1
1598886000000|2020-08-31 15:00:00|3352.6|3342.6|3343.6|3333.6|3354.3|3342.6|3339.2|3330.9|1
1598886300000|2020-08-31 15:05:00|3346.3|3331.3|3338.4|3328.4|3347.3|3335.3|3337|3324.8|0
1598886600000|2020-08-31 15:10:00|3337.8|3327.8|3336.2|3326.2|3338.6|3331.4|3334|3326.2|0
1598886900000|2020-08-31 15:15:00|3333.5|3327.5|3335.4|3329.4|3344|3331|3333.2|3325.5|23
1598887200000|2020-08-31 15:20:00|3337.2|3327.2|3329.4|3314.4|3337.2|3327.2|3327.5|3312.6|3
1598887500000|2020-08-31 15:25:00|3329.6|3314.6|3324.6|3309.6|3330.4|3315.4|3322.9|3307.9|8
1598887800000|2020-08-31 15:30:00|3324.3|3309.3|3315.6|3300.6|3326.8|3311.8|3314.6|3299.6|24
1598888100000|2020-08-31 15:35:00|3316.4|3301.4|3313.7|3303.7|3319.4|3304.4|3313.4|3300.4|46
1598888400000|2020-08-31 15:40:00|3316.4|3301.4|3312.5|3302.5|3317.4|3304.9|3307.7|3295.4|11
1598888700000|2020-08-31 15:45:00|3311.3|3305.3|3315|3300|3316|3305.3|3308.6|3299.5|28
1598889000000|2020-08-31 15:50:00|3315.3|3300.3|3315.9|3309.9|3316.4|3310.4|3310.7|3299|30
1598889300000|2020-08-31 15:55:00|3315.7|3309.7|3318.3|3312.3|3318.3|3312.3|3312.7|3306.7|0
1598889600000|2020-08-31 16:00:00|3317.7|3311.7|3318.4|3312.4|3326.6|3314.4|3315.5|3308.6|12
1598889900000|2020-08-31 16:05:00|3318.2|3312.2|3314.9|3308.9|3318.2|3312.2|3314.1|3308.1|5
1598890200000|2020-08-31 16:10:00|3315.1|3309.1|3316|3310|3317.1|3311.1|3314.1|3308.1|10
1598890500000|2020-08-31 16:15:00|3316.3|3310.3|3314.7|3308.7|3316.3|3310.3|3311.7|3305.7|0
1598890800000|2020-08-31 16:20:00|3314.5|3308.5|3313.4|3307.4|3315.1|3309.1|3312.1|3306.1|0
1598891100000|2020-08-31 16:25:00|3312.9|3306.9|3314.4|3308.4|3316.5|3310.5|3312.4|3306.4|3
1598891400000|2020-08-31 16:30:00|3313.9|3307.9|3311.4|3305.4|3313.9|3307.9|3309.1|3303.1|1
1598891700000|2020-08-31 16:35:00|3311.6|3305.6|3308.6|3302.6|3311.9|3305.9|3308.6|3302.6|8
1598892000000|2020-08-31 16:40:00|3308.8|3302.8|3308|3302|3309.5|3303.5|3308|3302|0
1598892300000|2020-08-31 16:45:00|3307.4|3301.4|3307.2|3301.2|3310.2|3304.2|3306|3300|0
1598892600000|2020-08-31 16:50:00|3306.9|3300.9|3306.2|3300.2|3308|3302|3305.4|3299.4|0
1598892900000|2020-08-31 16:55:00|3305.7|3299.7|3302.6|3296.6|3306.7|3300.7|3301.6|3295.6|0
1598893200000|2020-08-31 17:00:00|3302.9|3296.9|3306.5|3300.5|3307|3301|3302.4|3296.4|0
1598893500000|2020-08-31 17:05:00|3306.8|3300.8|3304.8|3298.8|3306.8|3300.8|3304|3298|1
1598893800000|2020-08-31 17:10:00|3305|3299|3308.2|3302.2|3308.2|3302.2|3304.5|3298.5|3
1598894100000|2020-08-31 17:15:00|3307.7|3301.7|3305.4|3299.4|3308.6|3302.6|3304.6|3298.6|16
1598894400000|2020-08-31 17:20:00|3305.1|3299.1|3302.2|3296.2|3305.1|3299.1|3302.2|3296.2|0
1598894700000|2020-08-31 17:25:00|3301.2|3295.2|3300|3294|3301.8|3295.8|3299.4|3293.4|3
1598895000000|2020-08-31 17:30:00|3300.2|3294.2|3294.6|3288.6|3302.4|3296.4|3294.6|3288.6|1
1598895300000|2020-08-31 17:35:00|3295|3289|3295.2|3289.2|3297.5|3291.5|3294.6|3288.6|5
1598895600000|2020-08-31 17:40:00|3295.4|3289.4|3293.2|3287.2|3296.7|3290.7|3292.4|3286.4|2
1598895900000|2020-08-31 17:45:00|3292.4|3286.4|3286.8|3280.8|3293.2|3287.2|3285|3278.6|0
1598896200000|2020-08-31 17:50:00|3286.2|3280.2|3289.2|3283.2|3289.9|3283.9|3282.7|3276.7|0
1598896500000|2020-08-31 17:55:00|3288.9|3282.9|3287.6|3281.6|3290.6|3284.6|3287.4|3281.4|0
1598896800000|2020-08-31 18:00:00|3287.4|3281.4|3294.5|3284.5|3296.1|3288|3285.4|3279.4|103
1598897100000|2020-08-31 18:05:00|3293|3287|3293.1|3287.1|3297.7|3287.8|3291.3|3281.7|67
1598897400000|2020-08-31 18:10:00|3293.4|3287.4|3298.5|3283.5|3298.8|3288.5|3286.6|3276.6|30
1598897700000|2020-08-31 18:15:00|3295.5|3285.5|3296.1|3281.1|3298.8|3288.7|3285.6|3278|12
1598918400000|2020-09-01 00:00:00|3296.8|3290.8|3284.9|3269.9|3299.2|3293.2|3282.6|3269.9|0
1598918700000|2020-09-01 00:05:00|3283.2|3273.2|3276.6|3266.6|3289.1|3276.6|3276.3|3265.9|0
1598919000000|2020-09-01 00:10:00|3276.8|3266.8|3282.6|3267.6|3282.6|3268.1|3273.8|3266.3|0
1598919300000|2020-09-01 00:15:00|3282.3|3267.3|3276.8|3266.8|3284.1|3271.6|3274.6|3266.3|0
1598919600000|2020-09-01 00:20:00|3277.4|3267.4|3279.6|3269.6|3279.6|3269.6|3273.8|3266.8|0
1598919900000|2020-09-01 00:25:00|3279.4|3269.4|3278.9|3268.9|3279.4|3269.4|3273.8|3266.8|0
1598920200000|2020-09-01 00:30:00|3279.4|3269.4|3280.2|3270.2|3282.5|3272.4|3279.2|3267.5|0
1598920500000|2020-09-01 00:35:00|3280.8|3270.8|3281.6|3271.6|3282.9|3272.2|3279.5|3267.9|0
1598920800000|2020-09-01 00:40:00|3281.4|3271.4|3281.2|3271.2|3284.9|3274.6|3281.2|3269.9|0
1598921100000|2020-09-01 00:45:00|3282.2|3272.2|3278.9|3268.9|3282.2|3272.2|3278.6|3265.9|0
1598921400000|2020-09-01 00:50:00|3279.2|3269.2|3278.2|3268.2|3279.2|3269.2|3274.6|3266.8|0
1598921700000|2020-09-01 00:55:00|3277.9|3267.9|3277.6|3267.6|3280.9|3269.2|3275.2|3265.3|0
1598922000000|2020-09-01 01:00:00|3277.3|3267.3|3298.4|3283.4|3299.2|3287.2|3277.3|3265.3|0
1598922300000|2020-09-01 01:05:00|3297.9|3282.9|3293.6|3278.6|3297.9|3285.2|3289.6|3276.4|0
1598922600000|2020-09-01 01:10:00|3293.3|3278.3|3287.9|3272.9|3293.3|3280.2|3286.6|3272.3|0
1598922900000|2020-09-01 01:15:00|3287.6|3272.6|3293.6|3278.6|3293.9|3281.2|3283.6|3271.6|0
1598923200000|2020-09-01 01:20:00|3293.9|3278.9|3295.9|3280.9|3296.9|3284.9|3290.6|3277.9|0
1598923500000|2020-09-01 01:25:00|3293.6|3283.6|3296|3286|3298.3|3286.8|3293.6|3281.9|0
1598923800000|2020-09-01 01:30:00|3296.8|3286.8|3296.4|3290.4|3297.4|3291|3295.6|3286|0
1598924100000|2020-09-01 01:35:00|3296.7|3290.7|3300.2|3294.2|3300.8|3294.8|3296.7|3290.7|2
1598924400000|2020-09-01 01:40:00|3300.8|3294.8|3310.2|3295.2|3310.3|3295.3|3300.8|3292.2|19
1598924700000|2020-09-01 01:45:00|3310.5|3295.5|3312.7|3297.7|3313.3|3298.3|3308.5|3293.5|0
1598925000000|2020-09-01 01:50:00|3313.3|3298.3|3318.7|3303.7|3319.7|3304.7|3313.3|3298.3|0
1598925300000|2020-09-01 01:55:00|3319|3304|3318|3303|3319.7|3304.7|3317|3302|0
1598925600000|2020-09-01 02:00:00|3318.5|3303.5|3327.3|3312.3|3327.3|3312.3|3318.2|3303.2|0
1598925900000|2020-09-01 02:05:00|3327.5|3312.5|3330.3|3315.3|3334.3|3319.3|3326|3311|0
1598926200000|2020-09-01 02:10:00|3330|3315|3325.3|3310.3|3330.3|3315.3|3325.3|3310.3|0
1598926500000|2020-09-01 02:15:00|3325|3310|3323.8|3308.8|3325.5|3310.5|3321.5|3306.5|0
1598926800000|2020-09-01 02:20:00|3324.1|3309.1|3322.1|3307.1|3324.3|3309.3|3322.1|3307.1|0
1598927100000|2020-09-01 02:25:00|3321.9|3306.9|3323.6|3308.6|3325.6|3310.6|3321.1|3306.1|1
1598927400000|2020-09-01 02:30:00|3324.1|3309.1|3335.1|3320.1|3336.1|3321.1|3322.1|3307.1|0
1598927700000|2020-09-01 02:35:00|3335.4|3320.4|3343.1|3328.1|3346.1|3331.1|3332.3|3317.3|0
1598928000000|2020-09-01 02:40:00|3343.9|3328.9|3339.5|3329.5|3345.1|3331.5|3336.2|3324.3|0
1598928300000|2020-09-01 02:45:00|3339.7|3329.7|3335.2|3325.2|3342.5|3331.2|3332.2|3319.9|0
1598928600000|2020-09-01 02:50:00|3335.8|3325.8|3335.8|3325.8|3339.2|3328.2|3331.7|3319.9|0
1598928900000|2020-09-01 02:55:00|3335.5|3325.5|3335.4|3325.4|3341.2|3329.2|3332.8|3322.2|0
1598929200000|2020-09-01 03:00:00|3335.8|3325.8|3337.9|3327.9|3347.2|3335.7|3335.6|3323.9|0
1598929500000|2020-09-01 03:05:00|3336.9|3326.9|3335.9|3325.9|3338.9|3326.9|3333.6|3322.6|0
1598929800000|2020-09-01 03:10:00|3336.1|3326.1|3331.9|3321.9|3337.6|3326.6|3330.3|3317.9|0
1598930100000|2020-09-01 03:15:00|3334.9|3319.9|3333.2|3323.2|3336.3|3324.6|3328.8|3318.8|0
1598930400000|2020-09-01 03:20:00|3336.5|3321.5|3335.9|3325.9|3338.2|3326.2|3332.9|3321.5|0
1598930700000|2020-09-01 03:25:00|3336.2|3326.2|3335.2|3325.2|3338.5|3326.5|3333.2|3322.2|0
1598931000000|2020-09-01 03:30:00|3335.5|3325.5|3334.2|3324.2|3337.2|3325.5|3334.2|3321.9|0
1598931300000|2020-09-01 03:35:00|3334|3324|3333.2|3323.2|3334.2|3324.2|3333|3323|0
1598931600000|2020-09-01 03:40:00|3333|3323|3335.2|3325.2|3335.2|3325.2|3333|3323|0
1598931900000|2020-09-01 03:45:00|3337.2|3322.2|3337.2|3322.2|3337.5|3325.2|3334.2|3321.9|0
1598932200000|2020-09-01 03:50:00|3337.5|3322.5|3335.2|3325.2|3337.5|3325.2|3334.5|3322.5|0
1598932500000|2020-09-01 03:55:00|3336.9|3321.9|3335.2|3325.2|3337.5|3325.2|3333.2|3321.2|0
1598932800000|2020-09-01 04:00:00|3335|3325|3336.2|3326.2|3336.2|3326.2|3334.5|3324.5|0
1598933100000|2020-09-01 04:05:00|3335.9|3325.9|3333.2|3323.2|3336.2|3326.2|3333.2|3323.2|0
1598933400000|2020-09-01 04:10:00|3334|3324|3335.2|3325.2|3335.2|3325.2|3333.4|3323.4|0
1598933700000|2020-09-01 04:15:00|3334.9|3324.9|3330.8|3320.8|3336.9|3324.9|3330.2|3320.2|0
1598934000000|2020-09-01 04:20:00|3329.7|3319.7|3322|3312|3329.7|3319.7|3322|3312|0
1598934300000|2020-09-01 04:25:00|3321.2|3311.2|3324.8|3314.8|3325.5|3314.8|3321|3309.5|0
1598934600000|2020-09-01 04:30:00|3324|3314|3322.2|3312.2|3325.2|3314|3318.8|3306.8|0
1598934900000|2020-09-01 04:35:00|3322|3312|3321|3311|3323|3313|3319.5|3309.5|0
1598935200000|2020-09-01 04:40:00|3321.2|3311.2|3318.2|3308.2|3322|3312|3317|3307|0
1598935500000|2020-09-01 04:45:00|3317.6|3307.6|3309.5|3299.5|3319.5|3307.6|3309.2|3297.9|0
1598935800000|2020-09-01 04:50:00|3309.8|3299.8|3311.2|3301.2|3314.8|3303.2|3309|3296.5|0
1598936100000|2020-09-01 04:55:00|3311.8|3301.8|3313.8|3303.8|3315.5|3303.8|3311.8|3300.5|0
1598936400000|2020-09-01 05:00:00|3312.8|3302.8|3316.8|3306.8|3317.3|3307.3|3312.8|3302.8|0
1598936700000|2020-09-01 05:05:00|3317.1|3307.1|3318.8|3308.8|3320.6|3310.6|3317.1|3307.1|0
1598937000000|2020-09-01 05:10:00|3319.1|3309.1|3319.8|3309.8|3320.1|3310.1|3318.8|3308.8|0
1598937300000|2020-09-01 05:15:00|3320.1|3310.1|3326.8|3316.8|3326.8|3316.8|3319.8|3308.3|0
1598937600000|2020-09-01 05:20:00|3327|3317|3329.1|3319.1|3331.1|3319.8|3326.8|3315.8|0
1598937900000|2020-09-01 05:25:00|3328.8|3318.8|3327.6|3317.6|3330.5|3319.8|3327.6|3315.5|0
1598938200000|2020-09-01 05:30:00|3327.8|3317.8|3331.8|3321.8|3334.5|3322.2|3327.6|3317.6|0
1598938500000|2020-09-01 05:35:00|3331|3321|3330.8|3320.8|3334.5|3322.2|3330|3318.5|0
1598938800000|2020-09-01 05:40:00|3330|3320|3323.8|3313.8|3330.8|3320|3323.8|3311.5|0
1598939100000|2020-09-01 05:45:00|3325.5|3310.5|3320.1|3310.1|3326.5|3314.8|3319.8|3307.8|0
1598939400000|2020-09-01 05:50:00|3319.8|3309.8|3323.8|3313.8|3326.5|3314.8|3319.5|3309.5|0
1598939700000|2020-09-01 05:55:00|3323.5|3313.5|3326.8|3316.8|3329.8|3317.8|3323.5|3313.5|0
1598940000000|2020-09-01 06:00:00|3328.5|3313.5|3323.8|3313.8|3328.5|3316|3322.2|3309.5|0
1598940300000|2020-09-01 06:05:00|3323.5|3313.5|3324.8|3314.8|3326.8|3314.8|3321.5|3309.5|0
1598940600000|2020-09-01 06:10:00|3326.8|3311.8|3328.5|3318.5|3330.8|3318.8|3323.8|3311.5|0
1598940900000|2020-09-01 06:15:00|3330.5|3315.5|3330.2|3320.2|3331|3321|3327.8|3315.5|0
1598941200000|2020-09-01 06:20:00|3330.8|3320.8|3331.8|3321.8|3332.5|3321.8|3329.6|3317.5|0
1598941500000|2020-09-01 06:25:00|3330.8|3320.8|3333.8|3323.8|3334.8|3324|3330.8|3319.5|0
1598941800000|2020-09-01 06:30:00|3335.5|3320.5|3333.2|3323.2|3335.8|3323.8|3331.8|3319.5|0
1598942100000|2020-09-01 06:35:00|3335.5|3320.5|3333.8|3323.8|3338.5|3325.8|3332.2|3320.5|0
1598942400000|2020-09-01 06:40:00|3333.2|3323.2|3332.5|3322.5|3335.5|3323.8|3330.2|3319.5|0
1598942700000|2020-09-01 06:45:00|3332.8|3322.8|3335.8|3325.8|3336.5|3325.8|3332.2|3321.5|0
1598943000000|2020-09-01 06:50:00|3338.5|3323.5|3337.8|3327.8|3340.5|3329|3335.5|3323.5|0
1598943300000|2020-09-01 06:55:00|3337.2|3327.2|3338.5|3328.5|3340.8|3328.8|3336.5|3324.5|0
1598943600000|2020-09-01 07:00:00|3340.5|3325.5|3340|3325|3343|3331.8|3336.5|3324.5|0
1598943900000|2020-09-01 07:05:00|3337.8|3327.8|3343.5|3333.5|3346.7|3335.2|3336.8|3324.8|0
1598944200000|2020-09-01 07:10:00|3343.2|3333.2|3344.8|3334.8|3346.8|3334.8|3341.5|3330.5|0
1598944500000|2020-09-01 07:15:00|3344|3334|3342.7|3332.7|3344.8|3334.8|3342.7|3332.7|0
1598944800000|2020-09-01 07:20:00|3343|3333|3343.2|3333.2|3347.2|3337.2|3343|3333|0
1598945100000|2020-09-01 07:25:00|3345.5|3330.5|3341|3331|3345.5|3333.2|3340.7|3328.5|0
1598945400000|2020-09-01 07:30:00|3340.7|3330.7|3344.2|3334.2|3346.2|3336.2|3340|3330|0
1598945700000|2020-09-01 07:35:00|3344.5|3334.5|3344.2|3334.2|3348.5|3335.7|3344.2|3333.5|0
1598946000000|2020-09-01 07:40:00|3344.5|3334.5|3345.5|3335.5|3348.9|3337.2|3344.5|3333.9|0
1598946300000|2020-09-01 07:45:00|3345.2|3335.2|3345.9|3335.9|3346.7|3336.7|3345.2|3335.2|0
1598946600000|2020-09-01 07:50:00|3345.7|3335.7|3350.7|3340.7|3353.4|3341.2|3345.7|3334.6|0
1598946900000|2020-09-01 07:55:00|3350.5|3340.5|3348.7|3338.7|3350.5|3340.5|3347.5|3337.5|0
1598947200000|2020-09-01 08:00:00|3348.9|3338.9|3347.4|3337.4|3351.7|3341.7|3345.5|3335.5|0
1598947500000|2020-09-01 08:05:00|3347.7|3337.7|3344.7|3334.7|3348.7|3338.7|3344.7|3334.7|0
1598947800000|2020-09-01 08:10:00|3345.5|3335.5|3337.9|3327.9|3345.5|3335.5|3337.9|3325.4|0
1598948100000|2020-09-01 08:15:00|3338.2|3328.2|3333.4|3323.4|3340.7|3328.7|3332.7|3320.4|0
1598948400000|2020-09-01 08:20:00|3333.7|3323.7|3340.4|3325.4|3342.4|3330.1|3333.1|3321.7|0
1598948700000|2020-09-01 08:25:00|3338.1|3328.1|3337.7|3327.7|3339.1|3329.1|3336.9|3326.9|0
1598949000000|2020-09-01 08:30:00|3336.9|3326.9|3337.4|3327.4|3340.4|3328.9|3336.7|3325.4|0
1598949300000|2020-09-01 08:35:00|3337.7|3327.7|3333.7|3323.7|3339.7|3329.7|3333.7|3322|0
1598949600000|2020-09-01 08:40:00|3332.9|3322.9|3335.4|3325.4|3335.7|3325.7|3329.7|3317.4|0
1598949900000|2020-09-01 08:45:00|3335.7|3325.7|3335.4|3325.4|3338.4|3326.7|3334.7|3322.4|0
1598950200000|2020-09-01 08:50:00|3336.1|3326.1|3330.7|3320.7|3341.1|3328.4|3329.7|3319.7|0
1598950500000|2020-09-01 08:55:00|3330.4|3320.4|3326|3316|3331.1|3320.7|3325.7|3313.7|0
1598950800000|2020-09-01 09:00:00|3324.9|3314.9|3325.9|3315.9|3328.7|3316.5|3322.5|3310|0
1598951100000|2020-09-01 09:05:00|3325.7|3315.7|3321.7|3311.7|3325.7|3315.7|3319.4|3309.4|0
1598951400000|2020-09-01 09:10:00|3322.5|3312.5|3324.7|3314.7|3327.7|3315.7|3322.5|3310.2|0
1598951700000|2020-09-01 09:15:00|3325|3315|3326.2|3316.2|3327.7|3316.2|3324.5|3312.4|0
1598952000000|2020-09-01 09:20:00|3326.4|3316.4|3328.1|3318.1|3331.1|3319.9|3326.4|3316.1|0
1598952300000|2020-09-01 09:25:00|3328.4|3318.4|3323.7|3313.7|3329.4|3318.9|3322.4|3310.2|0
1598952600000|2020-09-01 09:30:00|3323.9|3313.9|3325.9|3315.9|3325.9|3315.9|3323.4|3313.4|0
1598952900000|2020-09-01 09:35:00|3325.1|3315.1|3326.7|3316.7|3328.7|3317.7|3324.1|3313.7|0
1598953200000|2020-09-01 09:40:00|3325.9|3315.9|3325.9|3315.9|3326.9|3316.9|3324.9|3314.9|0
1598953500000|2020-09-01 09:45:00|3326.2|3316.2|3325.2|3315.2|3326.5|3316.5|3324.7|3314.7|0
1598953800000|2020-09-01 09:50:00|3324.7|3314.7|3324.4|3314.4|3327.7|3316.2|3324.4|3312.4|0
1598954100000|2020-09-01 09:55:00|3324.7|3314.7|3322.4|3312.4|3325.9|3315.9|3322.4|3312.4|0
1598954400000|2020-09-01 10:00:00|3322.9|3312.9|3323.4|3313.4|3324.4|3314.4|3322.9|3312.9|0
1598954700000|2020-09-01 10:05:00|3323.9|3313.9|3322.9|3312.9|3323.9|3313.9|3322.1|3312.1|0
1598955000000|2020-09-01 10:10:00|3323.1|3313.1|3321.4|3311.4|3326.4|3314.1|3320.3|3310.3|0
1598955300000|2020-09-01 10:15:00|3320.9|3310.9|3322.1|3312.1|3322.1|3312.1|3320.4|3310.4|0
1598955600000|2020-09-01 10:20:00|3321.3|3311.3|3324.1|3314.1|3324.4|3314.4|3320.4|3310.4|0
1598955900000|2020-09-01 10:25:00|3324.7|3314.7|3325.1|3315.1|3325.7|3315.7|3324.1|3314.1|0
1598956200000|2020-09-01 10:30:00|3324.9|3314.9|3325.4|3315.4|3325.7|3315.7|3324.7|3314.7|0
1598956500000|2020-09-01 10:35:00|3324.9|3314.9|3319.7|3309.7|3325.4|3314.9|3319.1|3307|0
1598956800000|2020-09-01 10:40:00|3319.4|3309.4|3320.4|3310.4|3320.9|3310.9|3318.9|3308.9|0
1598957100000|2020-09-01 10:45:00|3320.1|3310.1|3320.4|3310.4|3323.4|3312.3|3320.1|3308.4|0
1598957400000|2020-09-01 10:50:00|3320.9|3310.9|3322.4|3312.4|3322.4|3312.4|3320.4|3310.4|0
1598957700000|2020-09-01 10:55:00|3322.1|3312.1|3321.7|3311.7|3322.2|3312.2|3321.1|3311.1|0
1598958000000|2020-09-01 11:00:00|3321.4|3311.4|3321.1|3311.1|3321.7|3311.7|3321.1|3311.1|0
1598958300000|2020-09-01 11:05:00|3321.4|3311.4|3322.1|3312.1|3322.4|3312.4|3321.1|3311.1|0
1598958600000|2020-09-01 11:10:00|3322.4|3312.4|3314.7|3304.7|3322.4|3312.4|3313.7|3303.7|0
1598958900000|2020-09-01 11:15:00|3314.8|3304.8|3314.4|3304.4|3315.7|3305.7|3313.5|3303.5|0
1598959200000|2020-09-01 11:20:00|3314.7|3304.7|3314.7|3304.7|3318|3306.5|3313.7|3302|0
1598959500000|2020-09-01 11:25:00|3313.9|3303.9|3303.1|3293.1|3314|3303.9|3303.1|3291.2|0
1598959800000|2020-09-01 11:30:00|3303.9|3293.9|3304.1|3294.1|3307.4|3296.1|3303.9|3292.4|0
1598960100000|2020-09-01 11:35:00|3304.9|3294.9|3300.8|3290.8|3305.8|3295.1|3300.3|3289.2|0
1598960400000|2020-09-01 11:40:00|3301.1|3291.1|3303.1|3293.1|3304|3293.1|3298.3|3288.3|0
1598960700000|2020-09-01 11:45:00|3302.9|3292.9|3303.1|3297.1|3304.5|3297.5|3302.5|3292.9|2
1598961000000|2020-09-01 11:50:00|3302.8|3296.8|3302.5|3296.5|3305.7|3299.7|3302.5|3296.5|0
1598961300000|2020-09-01 11:55:00|3303.3|3297.3|3306.1|3300.1|3306.1|3300.1|3303.3|3297.3|0
1598961600000|2020-09-01 12:00:00|3305.9|3299.9|3302.9|3296.9|3306.1|3300.1|3302.7|3296.7|10
1598961900000|2020-09-01 12:05:00|3303.4|3297.4|3305.9|3299.9|3305.9|3299.9|3301.9|3295.9|5
1598962200000|2020-09-01 12:10:00|3305.7|3299.7|3307.1|3301.1|3308.3|3302.3|3304.9|3298.9|9
1598962500000|2020-09-01 12:15:00|3307.3|3301.3|3308.9|3302.9|3311.9|3305.9|3307.1|3301.1|0
1598962800000|2020-09-01 12:20:00|3309.4|3303.4|3311.1|3305.1|3311.1|3305.1|3309.1|3303.1|1
1598963100000|2020-09-01 12:25:00|3312.1|3306.1|3311.1|3305.1|3312.8|3306.8|3308.1|3302.1|40
1598963400000|2020-09-01 12:30:00|3311.5|3305.5|3310.7|3304.7|3311.7|3305.7|3310.1|3304.1|0
1598963700000|2020-09-01 12:35:00|3310.2|3304.2|3307.5|3301.5|3310.5|3304.5|3306.2|3300.2|0
1598964000000|2020-09-01 12:40:00|3307.3|3301.3|3303.3|3297.3|3307.5|3301.5|3301.7|3295.7|23
1598967000000|2020-09-01 13:30:00|3302.1|3296.1|3322.1|3316.1|3325.1|3319.1|3302.1|3296.1|0
1598967300000|2020-09-01 13:35:00|3322.3|3316.3|3317.4|3311.4|3322.3|3316.3|3311.3|3305.3|4
1598967600000|2020-09-01 13:40:00|3316.9|3310.9|3329.7|3323.7|3331.7|3325.7|3313|3307|65
1598967900000|2020-09-01 13:45:00|3330.2|3324.2|3334.5|3328.5|3338.3|3332.3|3328.5|3322.5|5
1598968200000|2020-09-01 13:50:00|3335.3|3329.3|3338.5|3332.5|3339.3|3333.3|3331.5|3325.5|15
1598968500000|2020-09-01 13:55:00|3339|3333|3336.5|3330.5|3340.3|3334.3|3335.5|3329.5|0
1598968800000|2020-09-01 14:00:00|3337.3|3331.3|3328.5|3322.5|3338.5|3332.5|3328.3|3322.3|3
1598969100000|2020-09-01 14:05:00|3328.8|3322.8|3330.6|3324.6|3335.1|3329.1|3327.9|3321.9|0
1598969400000|2020-09-01 14:10:00|3330.9|3324.9|3324.7|3318.7|3332.1|3326.1|3321.7|3315.7|0
1598969700000|2020-09-01 14:15:00|3325.5|3319.5|3317.5|3311.5|3325.5|3319.5|3314.7|3308.7|6
1598970000000|2020-09-01 14:20:00|3317.7|3311.7|3312.3|3306.3|3318.7|3312.7|3310.3|3304.3|1
1598970300000|2020-09-01 14:25:00|3312.5|3306.5|3307.3|3301.3|3312.5|3306.5|3307.1|3301.1|0
1598970600000|2020-09-01 14:30:00|3308.1|3302.1|3318.1|3312.1|3318.3|3312.3|3306.1|3300.1|2
1598970900000|2020-09-01 14:35:00|3318.3|3312.3|3319.3|3313.3|3324.3|3318.3|3318.3|3312.3|0
1598971200000|2020-09-01 14:40:00|3319.5|3313.5|3317.7|3311.7|3321.3|3315.3|3316.7|3310.7|0
1598971500000|2020-09-01 14:45:00|3318.5|3312.5|3320.7|3314.7|3324.5|3318.5|3317.5|3311.5|0
1598971800000|2020-09-01 14:50:00|3320.9|3314.9|3318.9|3312.9|3325.1|3319.1|3318.9|3312.9|0
1598972100000|2020-09-01 14:55:00|3318.7|3312.7|3324.3|3314.3|3324.3|3317.2|3317.9|3310.9|78
1598972400000|2020-09-01 15:00:00|3323.1|3317.1|3324|3314|3326.9|3319.7|3322.5|3312.9|0
1598972700000|2020-09-01 15:05:00|3324.5|3314.5|3312.9|3306.9|3325.5|3315.5|3312.9|3306.9|0
1598973000000|2020-09-01 15:10:00|3313.5|3307.5|3314.9|3308.9|3315.9|3309.9|3309.4|3303.4|27
1598973300000|2020-09-01 15:15:00|3315.2|3309.2|3320.5|3310.5|3322.8|3313.9|3314.9|3305.8|34
1598973600000|2020-09-01 15:20:00|3321.3|3311.3|3316.5|3306.5|3321.3|3312.9|3314.9|3303.8|3
1598973900000|2020-09-01 15:25:00|3319.2|3304.2|3320.6|3314.6|3324.6|3314.6|3313.5|3300.8|2
1598974200000|2020-09-01 15:30:00|3321.1|3315.1|3319.8|3313.8|3324.1|3317.4|3317.7|3311.7|0
1598974500000|2020-09-01 15:35:00|3319.6|3313.6|3313.8|3307.8|3320.6|3314.6|3312.8|3306.8|5
1598974800000|2020-09-01 15:40:00|3313.3|3307.3|3307.6|3301.6|3314|3308|3307.6|3301.6|8
1598975100000|2020-09-01 15:45:00|3308.1|3302.1|3303.6|3297.6|3308.8|3302.8|3303.6|3297.6|25
1598975400000|2020-09-01 15:50:00|3304.1|3298.1|3308|3302|3308|3302|3302.4|3296.4|0
1598975700000|2020-09-01 15:55:00|3308.3|3302.3|3309|3303|3310.8|3304.8|3307.8|3301.8|4
1598976000000|2020-09-01 16:00:00|3309.8|3303.8|3308|3302|3309.8|3303.8|3306|3300|0
1598976300000|2020-09-01 16:05:00|3308.2|3302.2|3308|3302|3311.5|3305.5|3307.2|3301.2|11
1598976600000|2020-09-01 16:10:00|3308.2|3302.2|3308.5|3302.5|3309|3303|3305|3299|0
1598976900000|2020-09-01 16:15:00|3309|3303|3307.2|3301.2|3310|3304|3307.2|3301.2|0
1598977200000|2020-09-01 16:20:00|3307|3301|3305.6|3299.6|3307.2|3301.2|3304.8|3298.8|11
1598977500000|2020-09-01 16:25:00|3305.9|3299.9|3303.6|3297.6|3306.4|3300.4|3302.2|3296.2|2
1598977800000|2020-09-01 16:30:00|3303.4|3297.4|3301.6|3295.6|3303.4|3297.4|3299.8|3293.8|0
1598978100000|2020-09-01 16:35:00|3303|3297|3301.2|3295.2|3303.4|3297.4|3299.4|3293.4|7
1598978400000|2020-09-01 16:40:00|3301.5|3295.5|3304.8|3298.8|3305|3299|3301.5|3295.5|0
1598978700000|2020-09-01 16:45:00|3305|3299|3305.8|3299.8|3307|3301|3304.3|3298.3|0
1598979000000|2020-09-01 16:50:00|3304.6|3298.6|3306.4|3300.4|3307|3301|3304.2|3298.2|11
1598979300000|2020-09-01 16:55:00|3306.2|3300.2|3308|3302|3308.2|3302.2|3306.2|3300.2|0
1598979600000|2020-09-01 17:00:00|3307.8|3301.8|3308.4|3302.4|3310|3304|3306.2|3300.2|13
1598979900000|2020-09-01 17:05:00|3308.9|3302.9|3304.2|3298.2|3309.2|3303.2|3304.2|3298.2|1
1598980200000|2020-09-01 17:10:00|3303.4|3297.4|3302.6|3296.6|3304.7|3298.7|3301.8|3295.8|1
1598980500000|2020-09-01 17:15:00|3302.3|3296.3|3303.2|3297.2|3303.7|3297.7|3301.6|3295.6|0
1598980800000|2020-09-01 17:20:00|3302.4|3296.4|3302.2|3296.2|3303.2|3297.2|3300.8|3294.8|4
1598981100000|2020-09-01 17:25:00|3302|3296|3302.4|3296.4|3303.2|3297.2|3301|3295|0
1598981400000|2020-09-01 17:30:00|3302.7|3296.7|3303.4|3297.4|3304.6|3298.6|3302|3296|1
1598981700000|2020-09-01 17:35:00|3303.9|3297.9|3303.8|3297.8|3304.4|3298.4|3302|3296|2
1598982000000|2020-09-01 17:40:00|3303|3297|3300.9|3294.9|3306.6|3300.6|3300.4|3294.4|59
1598982300000|2020-09-01 17:45:00|3300.4|3294.4|3303.4|3297.4|3303.4|3297.4|3299.8|3293.8|0
1598982600000|2020-09-01 17:50:00|3303.6|3297.6|3301.4|3295.4|3304.2|3298.2|3300.6|3294.6|0
1598982900000|2020-09-01 17:55:00|3302|3296|3303|3297|3304|3298|3301.2|3295.2|16
1598983200000|2020-09-01 18:00:00|3302.5|3296.5|3304.2|3298.2|3304.8|3298.8|3302|3296|0
1598983500000|2020-09-01 18:05:00|3303.5|3297.5|3304.3|3298.3|3305.1|3299.1|3303.2|3297.2|17
1598983800000|2020-09-01 18:10:00|3305|3299|3299.6|3293.6|3308.1|3302.1|3298.6|3292.6|60
1598984100000|2020-09-01 18:15:00|3299.9|3293.9|3297.4|3291.4|3301.2|3295.2|3297|3291|69
1598918400000|2020-09-01 00:00:00|3296.8|3290.8|3284.9|3269.9|3299.2|3293.2|3282.6|3269.9|0
1598918700000|2020-09-01 00:05:00|3283.2|3273.2|3276.6|3266.6|3289.1|3276.6|3276.3|3265.9|0
1598919000000|2020-09-01 00:10:00|3276.8|3266.8|3282.6|3267.6|3282.6|3268.1|3273.8|3266.3|0
1598919300000|2020-09-01 00:15:00|3282.3|3267.3|3276.8|3266.8|3284.1|3271.6|3274.6|3266.3|0
1598919600000|2020-09-01 00:20:00|3277.4|3267.4|3279.6|3269.6|3279.6|3269.6|3273.8|3266.8|0
1598919900000|2020-09-01 00:25:00|3279.4|3269.4|3278.9|3268.9|3279.4|3269.4|3273.8|3266.8|0
1598920200000|2020-09-01 00:30:00|3279.4|3269.4|3280.2|3270.2|3282.5|3272.4|3279.2|3267.5|0
1598920500000|2020-09-01 00:35:00|3280.8|3270.8|3281.6|3271.6|3282.9|3272.2|3279.5|3267.9|0
1598920800000|2020-09-01 00:40:00|3281.4|3271.4|3281.2|3271.2|3284.9|3274.6|3281.2|3269.9|0
1598921100000|2020-09-01 00:45:00|3282.2|3272.2|3278.9|3268.9|3282.2|3272.2|3278.6|3265.9|0
1598921400000|2020-09-01 00:50:00|3279.2|3269.2|3278.2|3268.2|3279.2|3269.2|3274.6|3266.8|0
1598921700000|2020-09-01 00:55:00|3277.9|3267.9|3277.6|3267.6|3280.9|3269.2|3275.2|3265.3|0
1598922000000|2020-09-01 01:00:00|3277.3|3267.3|3298.4|3283.4|3299.2|3287.2|3277.3|3265.3|0
1598922300000|2020-09-01 01:05:00|3297.9|3282.9|3293.6|3278.6|3297.9|3285.2|3289.6|3276.4|0
1598922600000|2020-09-01 01:10:00|3293.3|3278.3|3287.9|3272.9|3293.3|3280.2|3286.6|3272.3|0
1598922900000|2020-09-01 01:15:00|3287.6|3272.6|3293.6|3278.6|3293.9|3281.2|3283.6|3271.6|0
1598923200000|2020-09-01 01:20:00|3293.9|3278.9|3295.9|3280.9|3296.9|3284.9|3290.6|3277.9|0
1598923500000|2020-09-01 01:25:00|3293.6|3283.6|3296|3286|3298.3|3286.8|3293.6|3281.9|0
1598923800000|2020-09-01 01:30:00|3296.8|3286.8|3296.4|3290.4|3297.4|3291|3295.6|3286|0
1598924100000|2020-09-01 01:35:00|3296.7|3290.7|3300.2|3294.2|3300.8|3294.8|3296.7|3290.7|2
1598924400000|2020-09-01 01:40:00|3300.8|3294.8|3310.2|3295.2|3310.3|3295.3|3300.8|3292.2|19
1598924700000|2020-09-01 01:45:00|3310.5|3295.5|3312.7|3297.7|3313.3|3298.3|3308.5|3293.5|0
1598925000000|2020-09-01 01:50:00|3313.3|3298.3|3318.7|3303.7|3319.7|3304.7|3313.3|3298.3|0
1598925300000|2020-09-01 01:55:00|3319|3304|3318|3303|3319.7|3304.7|3317|3302|0
1598925600000|2020-09-01 02:00:00|3318.5|3303.5|3327.3|3312.3|3327.3|3312.3|3318.2|3303.2|0
1598925900000|2020-09-01 02:05:00|3327.5|3312.5|3330.3|3315.3|3334.3|3319.3|3326|3311|0
1598926200000|2020-09-01 02:10:00|3330|3315|3325.3|3310.3|3330.3|3315.3|3325.3|3310.3|0
1598926500000|2020-09-01 02:15:00|3325|3310|3323.8|3308.8|3325.5|3310.5|3321.5|3306.5|0
1598926800000|2020-09-01 02:20:00|3324.1|3309.1|3322.1|3307.1|3324.3|3309.3|3322.1|3307.1|0
1598927100000|2020-09-01 02:25:00|3321.9|3306.9|3323.6|3308.6|3325.6|3310.6|3321.1|3306.1|1
1598927400000|2020-09-01 02:30:00|3324.1|3309.1|3335.1|3320.1|3336.1|3321.1|3322.1|3307.1|0
1598927700000|2020-09-01 02:35:00|3335.4|3320.4|3343.1|3328.1|3346.1|3331.1|3332.3|3317.3|0
1598928000000|2020-09-01 02:40:00|3343.9|3328.9|3339.5|3329.5|3345.1|3331.5|3336.2|3324.3|0
1598928300000|2020-09-01 02:45:00|3339.7|3329.7|3335.2|3325.2|3342.5|3331.2|3332.2|3319.9|0
1598928600000|2020-09-01 02:50:00|3335.8|3325.8|3335.8|3325.8|3339.2|3328.2|3331.7|3319.9|0
1598928900000|2020-09-01 02:55:00|3335.5|3325.5|3335.4|3325.4|3341.2|3329.2|3332.8|3322.2|0
1598929200000|2020-09-01 03:00:00|3335.8|3325.8|3337.9|3327.9|3347.2|3335.7|3335.6|3323.9|0
1598929500000|2020-09-01 03:05:00|3336.9|3326.9|3335.9|3325.9|3338.9|3326.9|3333.6|3322.6|0
1598929800000|2020-09-01 03:10:00|3336.1|3326.1|3331.9|3321.9|3337.6|3326.6|3330.3|3317.9|0
1598930100000|2020-09-01 03:15:00|3334.9|3319.9|3333.2|3323.2|3336.3|3324.6|3328.8|3318.8|0
1598930400000|2020-09-01 03:20:00|3336.5|3321.5|3335.9|3325.9|3338.2|3326.2|3332.9|3321.5|0
1598930700000|2020-09-01 03:25:00|3336.2|3326.2|3335.2|3325.2|3338.5|3326.5|3333.2|3322.2|0
1598931000000|2020-09-01 03:30:00|3335.5|3325.5|3334.2|3324.2|3337.2|3325.5|3334.2|3321.9|0
1598931300000|2020-09-01 03:35:00|3334|3324|3333.2|3323.2|3334.2|3324.2|3333|3323|0
1598931600000|2020-09-01 03:40:00|3333|3323|3335.2|3325.2|3335.2|3325.2|3333|3323|0
1598931900000|2020-09-01 03:45:00|3337.2|3322.2|3337.2|3322.2|3337.5|3325.2|3334.2|3321.9|0
1598932200000|2020-09-01 03:50:00|3337.5|3322.5|3335.2|3325.2|3337.5|3325.2|3334.5|3322.5|0
1598932500000|2020-09-01 03:55:00|3336.9|3321.9|3335.2|3325.2|3337.5|3325.2|3333.2|3321.2|0
1598932800000|2020-09-01 04:00:00|3335|3325|3336.2|3326.2|3336.2|3326.2|3334.5|3324.5|0
1598933100000|2020-09-01 04:05:00|3335.9|3325.9|3333.2|3323.2|3336.2|3326.2|3333.2|3323.2|0
1598933400000|2020-09-01 04:10:00|3334|3324|3335.2|3325.2|3335.2|3325.2|3333.4|3323.4|0
1598933700000|2020-09-01 04:15:00|3334.9|3324.9|3330.8|3320.8|3336.9|3324.9|3330.2|3320.2|0
1598934000000|2020-09-01 04:20:00|3329.7|3319.7|3322|3312|3329.7|3319.7|3322|3312|0
1598934300000|2020-09-01 04:25:00|3321.2|3311.2|3324.8|3314.8|3325.5|3314.8|3321|3309.5|0
1598934600000|2020-09-01 04:30:00|3324|3314|3322.2|3312.2|3325.2|3314|3318.8|3306.8|0
1598934900000|2020-09-01 04:35:00|3322|3312|3321|3311|3323|3313|3319.5|3309.5|0
1598935200000|2020-09-01 04:40:00|3321.2|3311.2|3318.2|3308.2|3322|3312|3317|3307|0
1598935500000|2020-09-01 04:45:00|3317.6|3307.6|3309.5|3299.5|3319.5|3307.6|3309.2|3297.9|0
1598935800000|2020-09-01 04:50:00|3309.8|3299.8|3311.2|3301.2|3314.8|3303.2|3309|3296.5|0
1598936100000|2020-09-01 04:55:00|3311.8|3301.8|3313.8|3303.8|3315.5|3303.8|3311.8|3300.5|0
1598936400000|2020-09-01 05:00:00|3312.8|3302.8|3316.8|3306.8|3317.3|3307.3|3312.8|3302.8|0
1598936700000|2020-09-01 05:05:00|3317.1|3307.1|3318.8|3308.8|3320.6|3310.6|3317.1|3307.1|0
1598937000000|2020-09-01 05:10:00|3319.1|3309.1|3319.8|3309.8|3320.1|3310.1|3318.8|3308.8|0
1598937300000|2020-09-01 05:15:00|3320.1|3310.1|3326.8|3316.8|3326.8|3316.8|3319.8|3308.3|0
1598937600000|2020-09-01 05:20:00|3327|3317|3329.1|3319.1|3331.1|3319.8|3326.8|3315.8|0
1598937900000|2020-09-01 05:25:00|3328.8|3318.8|3327.6|3317.6|3330.5|3319.8|3327.6|3315.5|0
1598938200000|2020-09-01 05:30:00|3327.8|3317.8|3331.8|3321.8|3334.5|3322.2|3327.6|3317.6|0
1598938500000|2020-09-01 05:35:00|3331|3321|3330.8|3320.8|3334.5|3322.2|3330|3318.5|0
1598938800000|2020-09-01 05:40:00|3330|3320|3323.8|3313.8|3330.8|3320|3323.8|3311.5|0
1598939100000|2020-09-01 05:45:00|3325.5|3310.5|3320.1|3310.1|3326.5|3314.8|3319.8|3307.8|0
1598939400000|2020-09-01 05:50:00|3319.8|3309.8|3323.8|3313.8|3326.5|3314.8|3319.5|3309.5|0
1598939700000|2020-09-01 05:55:00|3323.5|3313.5|3326.8|3316.8|3329.8|3317.8|3323.5|3313.5|0
1598940000000|2020-09-01 06:00:00|3328.5|3313.5|3323.8|3313.8|3328.5|3316|3322.2|3309.5|0
1598940300000|2020-09-01 06:05:00|3323.5|3313.5|3324.8|3314.8|3326.8|3314.8|3321.5|3309.5|0
1598940600000|2020-09-01 06:10:00|3326.8|3311.8|3328.5|3318.5|3330.8|3318.8|3323.8|3311.5|0
1598940900000|2020-09-01 06:15:00|3330.5|3315.5|3330.2|3320.2|3331|3321|3327.8|3315.5|0
1598941200000|2020-09-01 06:20:00|3330.8|3320.8|3331.8|3321.8|3332.5|3321.8|3329.6|3317.5|0
1598941500000|2020-09-01 06:25:00|3330.8|3320.8|3333.8|3323.8|3334.8|3324|3330.8|3319.5|0
1598941800000|2020-09-01 06:30:00|3335.5|3320.5|3333.2|3323.2|3335.8|3323.8|3331.8|3319.5|0
1598942100000|2020-09-01 06:35:00|3335.5|3320.5|3333.8|3323.8|3338.5|3325.8|3332.2|3320.5|0
1598942400000|2020-09-01 06:40:00|3333.2|3323.2|3332.5|3322.5|3335.5|3323.8|3330.2|3319.5|0
1598942700000|2020-09-01 06:45:00|3332.8|3322.8|3335.8|3325.8|3336.5|3325.8|3332.2|3321.5|0
1598943000000|2020-09-01 06:50:00|3338.5|3323.5|3337.8|3327.8|3340.5|3329|3335.5|3323.5|0
1598943300000|2020-09-01 06:55:00|3337.2|3327.2|3338.5|3328.5|3340.8|3328.8|3336.5|3324.5|0
1598943600000|2020-09-01 07:00:00|3340.5|3325.5|3340|3325|3343|3331.8|3336.5|3324.5|0
1598943900000|2020-09-01 07:05:00|3337.8|3327.8|3343.5|3333.5|3346.7|3335.2|3336.8|3324.8|0
1598944200000|2020-09-01 07:10:00|3343.2|3333.2|3344.8|3334.8|3346.8|3334.8|3341.5|3330.5|0
1598944500000|2020-09-01 07:15:00|3344|3334|3342.7|3332.7|3344.8|3334.8|3342.7|3332.7|0
1598944800000|2020-09-01 07:20:00|3343|3333|3343.2|3333.2|3347.2|3337.2|3343|3333|0
1598945100000|2020-09-01 07:25:00|3345.5|3330.5|3341|3331|3345.5|3333.2|3340.7|3328.5|0
1598945400000|2020-09-01 07:30:00|3340.7|3330.7|3344.2|3334.2|3346.2|3336.2|3340|3330|0
1598945700000|2020-09-01 07:35:00|3344.5|3334.5|3344.2|3334.2|3348.5|3335.7|3344.2|3333.5|0
1598946000000|2020-09-01 07:40:00|3344.5|3334.5|3345.5|3335.5|3348.9|3337.2|3344.5|3333.9|0
1598946300000|2020-09-01 07:45:00|3345.2|3335.2|3345.9|3335.9|3346.7|3336.7|3345.2|3335.2|0
1598946600000|2020-09-01 07:50:00|3345.7|3335.7|3350.7|3340.7|3353.4|3341.2|3345.7|3334.6|0
1598946900000|2020-09-01 07:55:00|3350.5|3340.5|3348.7|3338.7|3350.5|3340.5|3347.5|3337.5|0
1598947200000|2020-09-01 08:00:00|3348.9|3338.9|3347.4|3337.4|3351.7|3341.7|3345.5|3335.5|0
1598947500000|2020-09-01 08:05:00|3347.7|3337.7|3344.7|3334.7|3348.7|3338.7|3344.7|3334.7|0
1598947800000|2020-09-01 08:10:00|3345.5|3335.5|3337.9|3327.9|3345.5|3335.5|3337.9|3325.4|0
1598948100000|2020-09-01 08:15:00|3338.2|3328.2|3333.4|3323.4|3340.7|3328.7|3332.7|3320.4|0
1598948400000|2020-09-01 08:20:00|3333.7|3323.7|3340.4|3325.4|3342.4|3330.1|3333.1|3321.7|0
1598948700000|2020-09-01 08:25:00|3338.1|3328.1|3337.7|3327.7|3339.1|3329.1|3336.9|3326.9|0
1598949000000|2020-09-01 08:30:00|3336.9|3326.9|3337.4|3327.4|3340.4|3328.9|3336.7|3325.4|0
1598949300000|2020-09-01 08:35:00|3337.7|3327.7|3333.7|3323.7|3339.7|3329.7|3333.7|3322|0
1598949600000|2020-09-01 08:40:00|3332.9|3322.9|3335.4|3325.4|3335.7|3325.7|3329.7|3317.4|0
1598949900000|2020-09-01 08:45:00|3335.7|3325.7|3335.4|3325.4|3338.4|3326.7|3334.7|3322.4|0
1598950200000|2020-09-01 08:50:00|3336.1|3326.1|3330.7|3320.7|3341.1|3328.4|3329.7|3319.7|0
1598950500000|2020-09-01 08:55:00|3330.4|3320.4|3326|3316|3331.1|3320.7|3325.7|3313.7|0
1598950800000|2020-09-01 09:00:00|3324.9|3314.9|3325.9|3315.9|3328.7|3316.5|3322.5|3310|0
1598951100000|2020-09-01 09:05:00|3325.7|3315.7|3321.7|3311.7|3325.7|3315.7|3319.4|3309.4|0
1598951400000|2020-09-01 09:10:00|3322.5|3312.5|3324.7|3314.7|3327.7|3315.7|3322.5|3310.2|0
1598951700000|2020-09-01 09:15:00|3325|3315|3326.2|3316.2|3327.7|3316.2|3324.5|3312.4|0
1598952000000|2020-09-01 09:20:00|3326.4|3316.4|3328.1|3318.1|3331.1|3319.9|3326.4|3316.1|0
1598952300000|2020-09-01 09:25:00|3328.4|3318.4|3323.7|3313.7|3329.4|3318.9|3322.4|3310.2|0
1598952600000|2020-09-01 09:30:00|3323.9|3313.9|3325.9|3315.9|3325.9|3315.9|3323.4|3313.4|0
1598952900000|2020-09-01 09:35:00|3325.1|3315.1|3326.7|3316.7|3328.7|3317.7|3324.1|3313.7|0
1598953200000|2020-09-01 09:40:00|3325.9|3315.9|3325.9|3315.9|3326.9|3316.9|3324.9|3314.9|0
1598953500000|2020-09-01 09:45:00|3326.2|3316.2|3325.2|3315.2|3326.5|3316.5|3324.7|3314.7|0
1598953800000|2020-09-01 09:50:00|3324.7|3314.7|3324.4|3314.4|3327.7|3316.2|3324.4|3312.4|0
1598954100000|2020-09-01 09:55:00|3324.7|3314.7|3322.4|3312.4|3325.9|3315.9|3322.4|3312.4|0
1598954400000|2020-09-01 10:00:00|3322.9|3312.9|3323.4|3313.4|3324.4|3314.4|3322.9|3312.9|0
1598954700000|2020-09-01 10:05:00|3323.9|3313.9|3322.9|3312.9|3323.9|3313.9|3322.1|3312.1|0
1598955000000|2020-09-01 10:10:00|3323.1|3313.1|3321.4|3311.4|3326.4|3314.1|3320.3|3310.3|0
1598955300000|2020-09-01 10:15:00|3320.9|3310.9|3322.1|3312.1|3322.1|3312.1|3320.4|3310.4|0
1598955600000|2020-09-01 10:20:00|3321.3|3311.3|3324.1|3314.1|3324.4|3314.4|3320.4|3310.4|0
1598955900000|2020-09-01 10:25:00|3324.7|3314.7|3325.1|3315.1|3325.7|3315.7|3324.1|3314.1|0
1598956200000|2020-09-01 10:30:00|3324.9|3314.9|3325.4|3315.4|3325.7|3315.7|3324.7|3314.7|0
1598956500000|2020-09-01 10:35:00|3324.9|3314.9|3319.7|3309.7|3325.4|3314.9|3319.1|3307|0
1598956800000|2020-09-01 10:40:00|3319.4|3309.4|3320.4|3310.4|3320.9|3310.9|3318.9|3308.9|0
1598957100000|2020-09-01 10:45:00|3320.1|3310.1|3320.4|3310.4|3323.4|3312.3|3320.1|3308.4|0
1598957400000|2020-09-01 10:50:00|3320.9|3310.9|3322.4|3312.4|3322.4|3312.4|3320.4|3310.4|0
1598957700000|2020-09-01 10:55:00|3322.1|3312.1|3321.7|3311.7|3322.2|3312.2|3321.1|3311.1|0
1598958000000|2020-09-01 11:00:00|3321.4|3311.4|3321.1|3311.1|3321.7|3311.7|3321.1|3311.1|0
1598958300000|2020-09-01 11:05:00|3321.4|3311.4|3322.1|3312.1|3322.4|3312.4|3321.1|3311.1|0
1598958600000|2020-09-01 11:10:00|3322.4|3312.4|3314.7|3304.7|3322.4|3312.4|3313.7|3303.7|0
1598958900000|2020-09-01 11:15:00|3314.8|3304.8|3314.4|3304.4|3315.7|3305.7|3313.5|3303.5|0
1598959200000|2020-09-01 11:20:00|3314.7|3304.7|3314.7|3304.7|3318|3306.5|3313.7|3302|0
1598959500000|2020-09-01 11:25:00|3313.9|3303.9|3303.1|3293.1|3314|3303.9|3303.1|3291.2|0
1598959800000|2020-09-01 11:30:00|3303.9|3293.9|3304.1|3294.1|3307.4|3296.1|3303.9|3292.4|0
1598960100000|2020-09-01 11:35:00|3304.9|3294.9|3300.8|3290.8|3305.8|3295.1|3300.3|3289.2|0
1598960400000|2020-09-01 11:40:00|3301.1|3291.1|3303.1|3293.1|3304|3293.1|3298.3|3288.3|0
1598960700000|2020-09-01 11:45:00|3302.9|3292.9|3303.1|3297.1|3304.5|3297.5|3302.5|3292.9|2
1598961000000|2020-09-01 11:50:00|3302.8|3296.8|3302.5|3296.5|3305.7|3299.7|3302.5|3296.5|0
1598961300000|2020-09-01 11:55:00|3303.3|3297.3|3306.1|3300.1|3306.1|3300.1|3303.3|3297.3|0
1598961600000|2020-09-01 12:00:00|3305.9|3299.9|3302.9|3296.9|3306.1|3300.1|3302.7|3296.7|10
1598961900000|2020-09-01 12:05:00|3303.4|3297.4|3305.9|3299.9|3305.9|3299.9|3301.9|3295.9|5
1598962200000|2020-09-01 12:10:00|3305.7|3299.7|3307.1|3301.1|3308.3|3302.3|3304.9|3298.9|9
1598962500000|2020-09-01 12:15:00|3307.3|3301.3|3308.9|3302.9|3311.9|3305.9|3307.1|3301.1|0
1598962800000|2020-09-01 12:20:00|3309.4|3303.4|3311.1|3305.1|3311.1|3305.1|3309.1|3303.1|1
1598963100000|2020-09-01 12:25:00|3312.1|3306.1|3311.1|3305.1|3312.8|3306.8|3308.1|3302.1|40
1598963400000|2020-09-01 12:30:00|3311.5|3305.5|3310.7|3304.7|3311.7|3305.7|3310.1|3304.1|0
1598963700000|2020-09-01 12:35:00|3310.2|3304.2|3307.5|3301.5|3310.5|3304.5|3306.2|3300.2|0
1598964000000|2020-09-01 12:40:00|3307.3|3301.3|3303.3|3297.3|3307.5|3301.5|3301.7|3295.7|23
1598967000000|2020-09-01 13:30:00|3302.1|3296.1|3322.1|3316.1|3325.1|3319.1|3302.1|3296.1|0
1598967300000|2020-09-01 13:35:00|3322.3|3316.3|3317.4|3311.4|3322.3|3316.3|3311.3|3305.3|4
1598967600000|2020-09-01 13:40:00|3316.9|3310.9|3329.7|3323.7|3331.7|3325.7|3313|3307|65
1598967900000|2020-09-01 13:45:00|3330.2|3324.2|3334.5|3328.5|3338.3|3332.3|3328.5|3322.5|5
1598968200000|2020-09-01 13:50:00|3335.3|3329.3|3338.5|3332.5|3339.3|3333.3|3331.5|3325.5|15
1598968500000|2020-09-01 13:55:00|3339|3333|3336.5|3330.5|3340.3|3334.3|3335.5|3329.5|0
1598968800000|2020-09-01 14:00:00|3337.3|3331.3|3328.5|3322.5|3338.5|3332.5|3328.3|3322.3|3
1598969100000|2020-09-01 14:05:00|3328.8|3322.8|3330.6|3324.6|3335.1|3329.1|3327.9|3321.9|0
1598969400000|2020-09-01 14:10:00|3330.9|3324.9|3324.7|3318.7|3332.1|3326.1|3321.7|3315.7|0
1598969700000|2020-09-01 14:15:00|3325.5|3319.5|3317.5|3311.5|3325.5|3319.5|3314.7|3308.7|6
1598970000000|2020-09-01 14:20:00|3317.7|3311.7|3312.3|3306.3|3318.7|3312.7|3310.3|3304.3|1
1598970300000|2020-09-01 14:25:00|3312.5|3306.5|3307.3|3301.3|3312.5|3306.5|3307.1|3301.1|0
1598970600000|2020-09-01 14:30:00|3308.1|3302.1|3318.1|3312.1|3318.3|3312.3|3306.1|3300.1|2
1598970900000|2020-09-01 14:35:00|3318.3|3312.3|3319.3|3313.3|3324.3|3318.3|3318.3|3312.3|0
1598971200000|2020-09-01 14:40:00|3319.5|3313.5|3317.7|3311.7|3321.3|3315.3|3316.7|3310.7|0
1598971500000|2020-09-01 14:45:00|3318.5|3312.5|3320.7|3314.7|3324.5|3318.5|3317.5|3311.5|0
1598971800000|2020-09-01 14:50:00|3320.9|3314.9|3318.9|3312.9|3325.1|3319.1|3318.9|3312.9|0
1598972100000|2020-09-01 14:55:00|3318.7|3312.7|3324.3|3314.3|3324.3|3317.2|3317.9|3310.9|78
1598972400000|2020-09-01 15:00:00|3323.1|3317.1|3324|3314|3326.9|3319.7|3322.5|3312.9|0
1598972700000|2020-09-01 15:05:00|3324.5|3314.5|3312.9|3306.9|3325.5|3315.5|3312.9|3306.9|0
1598973000000|2020-09-01 15:10:00|3313.5|3307.5|3314.9|3308.9|3315.9|3309.9|3309.4|3303.4|27
1598973300000|2020-09-01 15:15:00|3315.2|3309.2|3320.5|3310.5|3322.8|3313.9|3314.9|3305.8|34
1598973600000|2020-09-01 15:20:00|3321.3|3311.3|3316.5|3306.5|3321.3|3312.9|3314.9|3303.8|3
1598973900000|2020-09-01 15:25:00|3319.2|3304.2|3320.6|3314.6|3324.6|3314.6|3313.5|3300.8|2
1598974200000|2020-09-01 15:30:00|3321.1|3315.1|3319.8|3313.8|3324.1|3317.4|3317.7|3311.7|0
1598974500000|2020-09-01 15:35:00|3319.6|3313.6|3313.8|3307.8|3320.6|3314.6|3312.8|3306.8|5
1598974800000|2020-09-01 15:40:00|3313.3|3307.3|3307.6|3301.6|3314|3308|3307.6|3301.6|8
1598975100000|2020-09-01 15:45:00|3308.1|3302.1|3303.6|3297.6|3308.8|3302.8|3303.6|3297.6|25
1598975400000|2020-09-01 15:50:00|3304.1|3298.1|3308|3302|3308|3302|3302.4|3296.4|0
1598975700000|2020-09-01 15:55:00|3308.3|3302.3|3309|3303|3310.8|3304.8|3307.8|3301.8|4
1598976000000|2020-09-01 16:00:00|3309.8|3303.8|3308|3302|3309.8|3303.8|3306|3300|0
1598976300000|2020-09-01 16:05:00|3308.2|3302.2|3308|3302|3311.5|3305.5|3307.2|3301.2|11
1598976600000|2020-09-01 16:10:00|3308.2|3302.2|3308.5|3302.5|3309|3303|3305|3299|0
1598976900000|2020-09-01 16:15:00|3309|3303|3307.2|3301.2|3310|3304|3307.2|3301.2|0
1598977200000|2020-09-01 16:20:00|3307|3301|3305.6|3299.6|3307.2|3301.2|3304.8|3298.8|11
1598977500000|2020-09-01 16:25:00|3305.9|3299.9|3303.6|3297.6|3306.4|3300.4|3302.2|3296.2|2
1598977800000|2020-09-01 16:30:00|3303.4|3297.4|3301.6|3295.6|3303.4|3297.4|3299.8|3293.8|0
1598978100000|2020-09-01 16:35:00|3303|3297|3301.2|3295.2|3303.4|3297.4|3299.4|3293.4|7
1598978400000|2020-09-01 16:40:00|3301.5|3295.5|3304.8|3298.8|3305|3299|3301.5|3295.5|0
1598978700000|2020-09-01 16:45:00|3305|3299|3305.8|3299.8|3307|3301|3304.3|3298.3|0
1598979000000|2020-09-01 16:50:00|3304.6|3298.6|3306.4|3300.4|3307|3301|3304.2|3298.2|11
1598979300000|2020-09-01 16:55:00|3306.2|3300.2|3308|3302|3308.2|3302.2|3306.2|3300.2|0
1598979600000|2020-09-01 17:00:00|3307.8|3301.8|3308.4|3302.4|3310|3304|3306.2|3300.2|13
1598979900000|2020-09-01 17:05:00|3308.9|3302.9|3304.2|3298.2|3309.2|3303.2|3304.2|3298.2|1
1598980200000|2020-09-01 17:10:00|3303.4|3297.4|3302.6|3296.6|3304.7|3298.7|3301.8|3295.8|1
1598980500000|2020-09-01 17:15:00|3302.3|3296.3|3303.2|3297.2|3303.7|3297.7|3301.6|3295.6|0
1598980800000|2020-09-01 17:20:00|3302.4|3296.4|3302.2|3296.2|3303.2|3297.2|3300.8|3294.8|4
1598981100000|2020-09-01 17:25:00|3302|3296|3302.4|3296.4|3303.2|3297.2|3301|3295|0
1598981400000|2020-09-01 17:30:00|3302.7|3296.7|3303.4|3297.4|3304.6|3298.6|3302|3296|1
1598981700000|2020-09-01 17:35:00|3303.9|3297.9|3303.8|3297.8|3304.4|3298.4|3302|3296|2
1598982000000|2020-09-01 17:40:00|3303|3297|3300.9|3294.9|3306.6|3300.6|3300.4|3294.4|59
1598982300000|2020-09-01 17:45:00|3300.4|3294.4|3303.4|3297.4|3303.4|3297.4|3299.8|3293.8|0
1598982600000|2020-09-01 17:50:00|3303.6|3297.6|3301.4|3295.4|3304.2|3298.2|3300.6|3294.6|0
1598982900000|2020-09-01 17:55:00|3302|3296|3303|3297|3304|3298|3301.2|3295.2|16
1598983200000|2020-09-01 18:00:00|3302.5|3296.5|3304.2|3298.2|3304.8|3298.8|3302|3296|0
1598983500000|2020-09-01 18:05:00|3303.5|3297.5|3304.3|3298.3|3305.1|3299.1|3303.2|3297.2|17
1598983800000|2020-09-01 18:10:00|3305|3299|3299.6|3293.6|3308.1|3302.1|3298.6|3292.6|60
1598984100000|2020-09-01 18:15:00|3299.9|3293.9|3297.4|3291.4|3301.2|3295.2|3297|3291|69
1599004800000|2020-09-02 00:00:00|3312.3|3297.3|3304.2|3289.2|3312.3|3297.3|3301.2|3286.2|0
1599005100000|2020-09-02 00:05:00|3304.4|3289.4|3314.5|3299.5|3315.3|3300.3|3304.4|3289.4|0
1599005400000|2020-09-02 00:10:00|3312.8|3302.8|3312.4|3302.4|3316.4|3307.9|3309.6|3301.4|0
1599005700000|2020-09-02 00:15:00|3312.7|3302.7|3310.2|3295.2|3312.7|3304.2|3308.6|3294.4|0
1599006000000|2020-09-02 00:20:00|3311|3296|3309.2|3294.2|3312|3297|3307.7|3292.7|0
1599006300000|2020-09-02 00:25:00|3309.5|3294.5|3311.2|3296.2|3311.2|3296.2|3309.5|3294.5|0
1599006600000|2020-09-02 00:30:00|3312|3297|3315.2|3300.2|3315.7|3300.7|3312|3297|0
1599006900000|2020-09-02 00:35:00|3315.7|3300.7|3314.2|3299.2|3316.9|3301.9|3313.2|3298.2|0
1599007200000|2020-09-02 00:40:00|3313.7|3298.7|3314.2|3299.2|3315.2|3300.2|3313.2|3298.2|0
1599007500000|2020-09-02 00:45:00|3313.9|3298.9|3314.2|3299.2|3316.2|3301.2|3313.2|3298.2|0
1599007800000|2020-09-02 00:50:00|3314.8|3299.8|3309.5|3294.5|3314.8|3299.8|3309.2|3294.2|0
1599008100000|2020-09-02 00:55:00|3309.8|3294.8|3308.2|3293.2|3310.5|3295.5|3308.2|3293.2|0
1599008400000|2020-09-02 01:00:00|3309|3294|3309.8|3294.8|3313.9|3298.9|3307.7|3292.7|0
1599008700000|2020-09-02 01:05:00|3310.6|3295.6|3303.8|3288.8|3310.8|3295.8|3302.6|3287.6|0
1599009000000|2020-09-02 01:10:00|3304.1|3289.1|3302|3287|3304.6|3289.6|3299.1|3284.1|0
1599009300000|2020-09-02 01:15:00|3301.8|3286.8|3303.8|3288.8|3304.3|3289.3|3300.8|3285.8|0
1599009600000|2020-09-02 01:20:00|3303.6|3288.6|3306.5|3291.5|3306.5|3291.5|3302.8|3287.8|0
1599009900000|2020-09-02 01:25:00|3306.8|3291.8|3305.8|3290.8|3307.8|3292.8|3305.8|3290.8|0
1599010200000|2020-09-02 01:30:00|3305.6|3290.6|3308.5|3293.5|3308.6|3293.6|3304.8|3289.8|0
1599010500000|2020-09-02 01:35:00|3308.8|3293.8|3306.1|3291.1|3308.8|3295.1|3304.5|3291.1|0
1599010800000|2020-09-02 01:40:00|3304.4|3294.4|3305.1|3290.1|3306.1|3294.4|3302.8|3290.1|0
1599011100000|2020-09-02 01:45:00|3302.4|3292.4|3305.4|3290.4|3306.1|3293.4|3301.4|3288.9|0
1599011400000|2020-09-02 01:50:00|3302.4|3292.4|3303.1|3288.1|3305.8|3293.1|3300.8|3288.1|0
1599011700000|2020-09-02 01:55:00|3301.4|3291.4|3304.1|3289.1|3304.1|3291.4|3301.4|3288.9|0
1599012000000|2020-09-02 02:00:00|3301.4|3291.4|3303.1|3288.1|3304.1|3291.8|3300.8|3288.1|0
1599012300000|2020-09-02 02:05:00|3300.4|3290.4|3301.1|3286.1|3303.1|3290.4|3297.8|3285.1|0
1599012600000|2020-09-02 02:10:00|3298.4|3288.4|3292.8|3277.8|3301.1|3288.4|3289.8|3277.1|0
1599012900000|2020-09-02 02:15:00|3292.5|3277.5|3286.4|3276.4|3293.1|3280.1|3286.4|3274.1|0
1599013200000|2020-09-02 02:20:00|3286.8|3276.8|3290.8|3275.8|3291.5|3278.8|3284.4|3271.5|0
1599013500000|2020-09-02 02:25:00|3290.5|3275.5|3283.8|3273.8|3290.5|3277.8|3283.5|3270.5|0
1599013800000|2020-09-02 02:30:00|3285.5|3270.5|3289.1|3274.1|3289.5|3276.8|3282.2|3270.3|0
1599014100000|2020-09-02 02:35:00|3288.8|3273.8|3297.5|3282.5|3297.5|3284.8|3286.8|3273.6|0
1599014400000|2020-09-02 02:40:00|3296.8|3281.8|3290.5|3275.5|3296.8|3281.8|3289.8|3274.8|0
1599014700000|2020-09-02 02:45:00|3290.3|3275.3|3288.8|3273.8|3291.5|3278.8|3286.5|3273.8|0
1599015000000|2020-09-02 02:50:00|3288.5|3273.5|3290.5|3275.5|3290.5|3277.8|3285.2|3272.5|0
1599015300000|2020-09-02 02:55:00|3287.8|3277.8|3293.5|3278.5|3293.5|3280.8|3286.6|3273.8|0
1599015600000|2020-09-02 03:00:00|3290.8|3280.8|3293.8|3278.8|3294.1|3281.8|3289.2|3276.5|0
1599015900000|2020-09-02 03:05:00|3293.2|3278.2|3295.8|3280.8|3295.8|3281.8|3290.5|3277.5|0
1599016200000|2020-09-02 03:10:00|3295.5|3280.5|3293.5|3278.5|3295.5|3282.8|3290.5|3277.5|0
1599016500000|2020-09-02 03:15:00|3291.5|3281.5|3293.5|3278.5|3294.5|3281.5|3291.5|3278.5|0
1599016800000|2020-09-02 03:20:00|3291.5|3281.5|3295.5|3280.5|3295.5|3282.8|3290.5|3277.5|0
1599017100000|2020-09-02 03:25:00|3292.8|3282.8|3300.5|3285.5|3301.1|3287.5|3292.5|3279.8|0
1599017400000|2020-09-02 03:30:00|3297.5|3287.5|3297.5|3282.5|3299.8|3287.8|3294.8|3281.5|0
1599017700000|2020-09-02 03:35:00|3294.2|3284.2|3295.8|3280.8|3296.5|3284.2|3293.8|3280.8|0
1599018000000|2020-09-02 03:40:00|3295.5|3280.5|3294.5|3279.5|3295.5|3282.8|3291.5|3279.5|0
1599018300000|2020-09-02 03:45:00|3291.8|3281.8|3294.5|3279.5|3294.8|3281.8|3291.8|3279.5|0
1599018600000|2020-09-02 03:50:00|3294.8|3279.8|3294.5|3279.5|3294.8|3281.8|3291.8|3279.5|0
1599018900000|2020-09-02 03:55:00|3291.8|3281.8|3295.5|3280.5|3295.5|3282.8|3291.8|3279.5|0
1599019200000|2020-09-02 04:00:00|3292.5|3282.5|3292.5|3282.5|3295.2|3282.5|3292.2|3280.2|0
1599019500000|2020-09-02 04:05:00|3295.2|3280.2|3292.8|3282.8|3295.5|3282.8|3291.8|3279.3|0
1599019800000|2020-09-02 04:10:00|3292.5|3282.5|3291.5|3281.5|3295.2|3282.8|3291.5|3278.8|0
1599020100000|2020-09-02 04:15:00|3291.2|3281.2|3294.5|3279.5|3294.5|3281.2|3291.2|3278.2|0
1599020400000|2020-09-02 04:20:00|3292.8|3282.8|3292.5|3282.5|3295.8|3282.8|3292.5|3279.5|0
1599020700000|2020-09-02 04:25:00|3293.5|3283.5|3301.5|3286.5|3301.5|3288.8|3293.5|3282.5|0
1599021000000|2020-09-02 04:30:00|3301.1|3286.1|3303.5|3288.5|3307.5|3294.8|3300.5|3285.5|0
1599021300000|2020-09-02 04:35:00|3301.8|3291.8|3305.5|3290.5|3306.1|3293.1|3301.8|3288.8|0
1599021600000|2020-09-02 04:40:00|3302.8|3292.8|3303.1|3288.1|3304.8|3292.8|3300.8|3287.5|0
1599021900000|2020-09-02 04:45:00|3300.8|3290.8|3301.1|3291.1|3301.1|3291.1|3300.8|3290.8|0
1599022200000|2020-09-02 04:50:00|3304.1|3289.1|3304.1|3289.1|3305.1|3292.8|3302.1|3288.8|0
1599022500000|2020-09-02 04:55:00|3301.8|3291.8|3304.1|3289.1|3304.1|3292.1|3301.8|3289.1|0
1599022800000|2020-09-02 05:00:00|3301.1|3291.1|3301.8|3286.8|3303.4|3291.1|3295.8|3283.1|0
1599023100000|2020-09-02 05:05:00|3302.1|3287.1|3303.8|3288.8|3304.1|3290.8|3299.8|3287.1|0
1599023400000|2020-09-02 05:10:00|3304.1|3289.1|3304.1|3289.1|3304.1|3291.8|3300.8|3288.1|0
1599023700000|2020-09-02 05:15:00|3301.8|3291.8|3300.8|3290.8|3305.1|3291.8|3300.8|3288.8|0
1599024000000|2020-09-02 05:20:00|3303.1|3288.1|3303.1|3288.1|3303.1|3288.1|3303.1|3288.1|0
1599024300000|2020-09-02 05:25:00|3300.4|3290.4|3300.7|3285.7|3304.1|3291.1|3298.7|3285.7|0
1599024600000|2020-09-02 05:30:00|3301.1|3286.1|3310.7|3295.7|3313.1|3300.7|3299.4|3286.1|0
1599024900000|2020-09-02 05:35:00|3311.1|3296.1|3314.4|3299.4|3315.1|3301.7|3308.1|3295.1|0
1599025200000|2020-09-02 05:40:00|3315.1|3300.1|3313.1|3298.1|3315.4|3302.7|3309.1|3296.7|0
1599025500000|2020-09-02 05:45:00|3312.7|3297.7|3309.7|3299.7|3313.1|3300.7|3308.7|3296.4|0
1599025800000|2020-09-02 05:50:00|3310.1|3300.1|3308.7|3298.7|3313.1|3300.7|3308.7|3296.4|0
1599026100000|2020-09-02 05:55:00|3310.4|3295.4|3312.7|3297.7|3312.7|3299.7|3307.7|3294.7|0
1599026400000|2020-09-02 06:00:00|3312.4|3297.4|3314.4|3299.4|3315|3302.4|3307.7|3295.7|0
1599026700000|2020-09-02 06:05:00|3311.7|3301.7|3316.4|3301.4|3316.7|3304.4|3311.7|3299.4|0
1599027000000|2020-09-02 06:10:00|3316|3301|3317|3302|3318|3305|3313.5|3301|0
1599027300000|2020-09-02 06:15:00|3317.5|3302.5|3317.7|3302.7|3318|3305.4|3312.7|3300.4|0
1599027600000|2020-09-02 06:20:00|3314.7|3304.7|3316|3301|3317.7|3305.4|3313.7|3301|0
1599027900000|2020-09-02 06:25:00|3315.4|3300.4|3314|3299|3315.4|3302.7|3309.7|3297.4|0
1599028200000|2020-09-02 06:30:00|3311.7|3301.7|3318.7|3303.7|3318.7|3306|3311.7|3299|0
1599028500000|2020-09-02 06:35:00|3319|3304|3318.3|3303.3|3322|3309.3|3315.7|3302.4|0
1599028800000|2020-09-02 06:40:00|3316|3306|3319.3|3309.3|3321.5|3309.3|3315.7|3303|0
1599029100000|2020-09-02 06:45:00|3322|3307|3328.3|3313.3|3328.3|3315.3|3318.7|3306.4|0
1599029400000|2020-09-02 06:50:00|3326.3|3316.3|3335.3|3320.3|3342.7|3330|3325.3|3312|0
1599029700000|2020-09-02 06:55:00|3335.7|3320.7|3330.3|3315.3|3335.7|3322.3|3326.7|3314.7|0
1599030000000|2020-09-02 07:00:00|3330|3315|3329.1|3314.1|3331.3|3318.3|3326.3|3313.3|0
1599030300000|2020-09-02 07:05:00|3329.3|3314.3|3325.6|3310.6|3331.3|3319|3323.3|3310.6|0
1599030600000|2020-09-02 07:10:00|3326|3311|3327.6|3312.6|3328.6|3316|3323.3|3310|0
1599030900000|2020-09-02 07:15:00|3325.6|3315.6|3327.6|3312.6|3329.6|3316.6|3323.3|3311.3|0
1599031200000|2020-09-02 07:20:00|3325.6|3315.6|3326.3|3316.3|3331.6|3318.6|3325.6|3313.6|0
1599031500000|2020-09-02 07:25:00|3326.6|3316.6|3333.8|3318.8|3337.6|3323.6|3326.6|3314.3|0
1599031800000|2020-09-02 07:30:00|3333.2|3318.2|3335.6|3320.6|3335.8|3323|3331.3|3317.8|0
1599032100000|2020-09-02 07:35:00|3336.3|3321.3|3328.3|3318.3|3336.6|3323.6|3328.3|3316.3|0
1599032400000|2020-09-02 07:40:00|3331.3|3316.3|3331.6|3316.6|3332.6|3319.6|3328.3|3315.6|0
1599032700000|2020-09-02 07:45:00|3328.6|3318.6|3328.6|3313.6|3331.6|3318.9|3325.9|3313.6|0
1599033000000|2020-09-02 07:50:00|3326.9|3316.9|3327.6|3312.6|3329.6|3316.9|3325.3|3312.6|0
1599033300000|2020-09-02 07:55:00|3325.3|3315.3|3326.6|3311.6|3327.6|3315.3|3323.3|3310.6|0
1599033600000|2020-09-02 08:00:00|3323.6|3313.6|3320.6|3305.6|3326.6|3313.6|3318.3|3305.6|0
1599033900000|2020-09-02 08:05:00|3320|3305|3319|3304|3321.3|3308.3|3315.7|3303|0
1599034200000|2020-09-02 08:10:00|3320|3305|3316.3|3306.3|3323|3310.3|3316.3|3304.3|0
1599034500000|2020-09-02 08:15:00|3319|3304|3320.8|3305.8|3321.8|3308.3|3316.3|3303.6|0
1599034800000|2020-09-02 08:20:00|3321.3|3306.3|3322.6|3307.6|3324.6|3312|3319.3|3306.3|0
1599035100000|2020-09-02 08:25:00|3321.6|3306.6|3319.6|3304.6|3322.6|3309.9|3316.6|3304.3|0
1599035400000|2020-09-02 08:30:00|3319.3|3304.3|3322.3|3307.3|3322.6|3309.9|3316.6|3303.6|0
1599035700000|2020-09-02 08:35:00|3322|3307|3320.3|3305.3|3322.6|3309.3|3316.3|3304|0
1599036000000|2020-09-02 08:40:00|3320.6|3305.6|3315.6|3300.6|3321.6|3306.6|3313.3|3299.6|0
1599036300000|2020-09-02 08:45:00|3315.3|3300.3|3309|3294|3317.3|3304.3|3306.3|3294|0
1599036600000|2020-09-02 08:50:00|3305.7|3295.7|3307|3292|3309|3296.3|3301.7|3289|0
1599036900000|2020-09-02 08:55:00|3306.7|3291.7|3307|3292|3309|3296.6|3303.3|3290|0
1599037200000|2020-09-02 09:00:00|3306.5|3291.5|3304.8|3289.8|3308|3295.3|3304|3289.8|0
1599037500000|2020-09-02 09:05:00|3303.4|3288.4|3303.1|3288.1|3307|3294.3|3299.3|3286.3|0
1599037800000|2020-09-02 09:10:00|3302.6|3287.6|3297.3|3287.3|3303.6|3289.3|3297.3|3284.3|0
1599038100000|2020-09-02 09:15:00|3300|3285|3304|3289|3305.3|3294.6|3299.3|3285|0
1599038400000|2020-09-02 09:20:00|3304.6|3289.6|3300|3285|3304.6|3291.3|3296.3|3284.3|0
1599038700000|2020-09-02 09:25:00|3300.3|3285.3|3301.6|3286.6|3301.6|3288.9|3296.6|3283.8|0
1599039000000|2020-09-02 09:30:00|3299.9|3289.9|3301|3286|3302.6|3290.1|3297.6|3284.3|0
1599039300000|2020-09-02 09:35:00|3301.3|3286.3|3298|3283|3301.3|3288.3|3295.7|3283|0
1599039600000|2020-09-02 09:40:00|3294.7|3284.7|3297.7|3282.7|3298.5|3286|3294.7|3282.2|0
1599039900000|2020-09-02 09:45:00|3298|3283|3300.6|3285.6|3300.8|3288.6|3295.7|3282.7|0
1599040200000|2020-09-02 09:50:00|3298.6|3288.6|3305.6|3290.6|3305.6|3292.6|3298.3|3285.6|0
1599040500000|2020-09-02 09:55:00|3302.6|3292.6|3305.9|3290.9|3307.6|3294.9|3302.3|3289.6|0
1599040800000|2020-09-02 10:00:00|3303.9|3293.9|3304.9|3289.9|3306.2|3293.9|3301.9|3289.6|0
1599041100000|2020-09-02 10:05:00|3302.9|3292.9|3301.9|3286.9|3304.6|3292.9|3298.9|3286.6|0
1599041400000|2020-09-02 10:10:00|3299.9|3289.9|3301.9|3286.9|3302.2|3289.9|3297.9|3285.6|0
1599041700000|2020-09-02 10:15:00|3301.6|3286.6|3302.2|3287.2|3302.2|3289.9|3298.9|3286.6|0
1599042000000|2020-09-02 10:20:00|3301.9|3286.9|3299.9|3289.9|3302.6|3290.3|3299.3|3286.6|0
1599042300000|2020-09-02 10:25:00|3302.6|3287.6|3303.6|3288.6|3303.6|3290.9|3300.6|3287.6|0
1599042600000|2020-09-02 10:30:00|3301.3|3291.3|3302.9|3292.9|3305.4|3292.9|3300.9|3288.6|0
1599042900000|2020-09-02 10:35:00|3304.6|3289.6|3303.6|3288.6|3304.6|3291.9|3301.9|3288.6|0
1599043200000|2020-09-02 10:40:00|3300.9|3290.9|3301.9|3291.9|3304.6|3291.9|3300.9|3288.2|0
1599043500000|2020-09-02 10:45:00|3304.6|3289.6|3304.6|3289.6|3304.6|3291.9|3301.9|3288.6|0
1599043800000|2020-09-02 10:50:00|3301.9|3291.9|3304.6|3289.6|3304.6|3291.9|3301.6|3289.6|0
1599044100000|2020-09-02 10:55:00|3303.8|3288.8|3303.6|3288.6|3303.8|3290.9|3300.9|3288.2|0
1599044400000|2020-09-02 11:00:00|3301.3|3291.3|3301.6|3286.6|3304.6|3292.1|3298.3|3285.6|0
1599044700000|2020-09-02 11:05:00|3299.3|3289.3|3302.6|3287.6|3303.9|3291.6|3299.3|3286.6|0
1599045000000|2020-09-02 11:10:00|3299.9|3289.9|3301.6|3286.6|3302.6|3289.9|3298.6|3285.6|0
1599045300000|2020-09-02 11:15:00|3298.9|3288.9|3299.6|3284.6|3301.9|3288.9|3296.9|3283.6|0
1599045600000|2020-09-02 11:20:00|3296.9|3286.9|3297.9|3287.9|3300.6|3287.9|3296.6|3283.6|0
1599045900000|2020-09-02 11:25:00|3299.9|3284.9|3297.6|3287.6|3300.9|3288.9|3295.2|3283.6|0
1599046200000|2020-09-02 11:30:00|3297.9|3287.9|3300.6|3285.6|3301.6|3288.9|3297.9|3285.2|0
1599046500000|2020-09-02 11:35:00|3298.2|3288.2|3299.6|3284.6|3301.6|3289.6|3297.1|3284.6|0
1599046800000|2020-09-02 11:40:00|3296.7|3286.7|3295.7|3285.7|3296.7|3288.9|3293.5|3285.7|0
1599047100000|2020-09-02 11:45:00|3294.2|3288.2|3295.7|3285.7|3296.7|3288.5|3292.9|3284.7|0
1599047400000|2020-09-02 11:50:00|3293.2|3287.2|3296.6|3281.6|3299.6|3288.5|3293.2|3281.6|3
1599047700000|2020-09-02 11:55:00|3293.6|3283.6|3293.5|3278.5|3296.6|3283.9|3291.2|3278.5|0
1599048000000|2020-09-02 12:00:00|3290.9|3280.9|3287.6|3281.6|3293.5|3282.2|3287.4|3277.5|0
1599048300000|2020-09-02 12:05:00|3290.1|3280.1|3291.2|3281.2|3291.2|3281.9|3286.8|3280.1|0
1599048600000|2020-09-02 12:10:00|3291|3281|3296.4|3281.4|3296.7|3283.9|3287.9|3279.4|0
1599048900000|2020-09-02 12:15:00|3296.5|3281.5|3297.9|3282.9|3299.5|3286.9|3294.9|3280.9|0
1599049200000|2020-09-02 12:20:00|3297.5|3282.5|3299.5|3284.5|3300.7|3287.2|3293.5|3281.5|0
1599049500000|2020-09-02 12:25:00|3296.5|3286.5|3301.9|3291.9|3304.2|3291.9|3296.5|3284.2|0
1599049800000|2020-09-02 12:30:00|3305.2|3290.2|3302.9|3287.9|3305.5|3291.9|3299.9|3287.9|0
1599050100000|2020-09-02 12:35:00|3303.2|3288.2|3305.2|3290.2|3305.2|3290.9|3300.9|3287.5|0
1599050400000|2020-09-02 12:40:00|3304.5|3289.5|3301.1|3295.1|3304.5|3295.1|3300|3289.2|1
1599053400000|2020-09-02 13:30:00|3301.2|3291.2|3307.5|3297.5|3318.2|3304.8|3299.6|3284.6|28
1599053700000|2020-09-02 13:35:00|3304.7|3298.7|3301.5|3291.5|3311.5|3303.3|3298.3|3290.5|0
1599054000000|2020-09-02 13:40:00|3299|3293|3302.5|3292.5|3303.5|3295.3|3296.3|3288.5|0
1599054300000|2020-09-02 13:45:00|3300.3|3294.3|3303.5|3293.5|3305.5|3297.7|3296.7|3288.5|0
1599054600000|2020-09-02 13:50:00|3301.7|3295.7|3296.3|3290.3|3304.5|3296|3295.5|3289.5|0
1599054900000|2020-09-02 13:55:00|3296.1|3290.1|3301.3|3295.3|3301.3|3295.3|3294.1|3288.1|0
1599055200000|2020-09-02 14:00:00|3301.8|3295.8|3312.7|3306.7|3313.5|3307.5|3300.3|3292.5|0
1599055500000|2020-09-02 14:05:00|3312.8|3306.8|3318.1|3312.1|3320.5|3314.5|3312.8|3306.8|43
1599055800000|2020-09-02 14:10:00|3317.8|3311.8|3325.1|3319.1|3325.3|3319.3|3316.3|3310.3|0
1599056100000|2020-09-02 14:15:00|3325.5|3319.5|3325.5|3319.5|3328.3|3322.3|3324.1|3318.1|0
1599056400000|2020-09-02 14:20:00|3325.3|3319.3|3328.3|3322.3|3328.5|3322.5|3324.1|3318.1|2
1599056700000|2020-09-02 14:25:00|3327.5|3321.5|3331.5|3325.5|3331.7|3325.7|3326.3|3320.3|5
1599057000000|2020-09-02 14:30:00|3331.7|3325.7|3339.3|3333.3|3340.9|3334.9|3331.5|3325.5|0
1599057300000|2020-09-02 14:35:00|3339.1|3333.1|3341.3|3335.3|3341.5|3335.5|3337.3|3331.3|4
1599057600000|2020-09-02 14:40:00|3341.5|3335.5|3337.1|3331.1|3344.5|3338.5|3337.1|3331.1|0
1599057900000|2020-09-02 14:45:00|3336.9|3330.9|3335.3|3329.3|3337.1|3331.1|3329.1|3323.1|0
1599058200000|2020-09-02 14:50:00|3334.3|3328.3|3338.3|3332.3|3343.6|3337.6|3334.3|3328.3|32
1599058500000|2020-09-02 14:55:00|3338.1|3332.1|3338.6|3332.6|3344.5|3333.4|3333.7|3327.7|11
1599058800000|2020-09-02 15:00:00|3340.8|3330.8|3337|3331|3344.6|3334.6|3336|3330|0
1599059100000|2020-09-02 15:05:00|3337.6|3331.6|3337.6|3331.6|3339.3|3333.3|3337|3331|0
1599059400000|2020-09-02 15:10:00|3336.8|3330.8|3338.3|3332.3|3339.1|3333.1|3334.9|3326.7|3
1599059700000|2020-09-02 15:15:00|3338.6|3332.6|3340.2|3334.2|3341.9|3335.9|3338.1|3332.1|0
1599060000000|2020-09-02 15:20:00|3339.8|3333.8|3338.2|3332.2|3341.9|3335.9|3336.2|3328.3|40
1599060300000|2020-09-02 15:25:00|3337.5|3331.5|3344.2|3338.2|3348|3340.2|3336.8|3329.3|1
1599060600000|2020-09-02 15:30:00|3344.5|3338.5|3348|3342|3348.2|3342.2|3344|3336.7|0
1599060900000|2020-09-02 15:35:00|3348.2|3342.2|3345.5|3339.5|3348.3|3342.3|3344.5|3337.3|1
1599061200000|2020-09-02 15:40:00|3347.3|3337.3|3357.2|3351.2|3359.3|3351.5|3344.5|3336.3|0
1599061500000|2020-09-02 15:45:00|3358.7|3348.7|3353.2|3347.2|3358.7|3350.2|3350.2|3342.3|0
1599061800000|2020-09-02 15:50:00|3352.8|3346.8|3358.9|3343.9|3359.3|3351.2|3352.2|3343.9|2
1599062100000|2020-09-02 15:55:00|3359.1|3344.1|3362.1|3347.1|3362.1|3347.1|3357.7|3342.7|0
1599062400000|2020-09-02 16:00:00|3362.9|3347.9|3359.7|3344.7|3364.9|3349.9|3359.3|3344.3|0
1599062700000|2020-09-02 16:05:00|3358.9|3343.9|3355.9|3340.9|3359.4|3344.4|3354.9|3339.9|0
1599063000000|2020-09-02 16:10:00|3355.1|3340.1|3354.1|3344.1|3355.7|3344.9|3351.9|3338.9|0
1599063300000|2020-09-02 16:15:00|3354.4|3344.4|3355.1|3345.1|3357.1|3347.1|3353.9|3343.9|0
1599063600000|2020-09-02 16:20:00|3355.9|3345.9|3350.5|3340.5|3356.7|3346.2|3347.7|3339.9|1
1599063900000|2020-09-02 16:25:00|3347.7|3341.7|3354.4|3339.4|3355.4|3342.7|3346.3|3337.5|1
1599064200000|2020-09-02 16:30:00|3352.4|3342.4|3354.6|3348.6|3356.5|3348.6|3351|3338.4|0
1599064500000|2020-09-02 16:35:00|3355.1|3349.1|3356.4|3341.4|3358.4|3349.1|3352.7|3340.4|1
1599064800000|2020-09-02 16:40:00|3353.7|3343.7|3354.4|3339.4|3356.4|3344|3351|3339.2|0
1599065100000|2020-09-02 16:45:00|3351.4|3341.4|3354.4|3339.4|3354.4|3342|3350|3337.4|0
1599065400000|2020-09-02 16:50:00|3351.7|3341.7|3351.7|3341.7|3354.4|3341.7|3350|3337.4|0
1599065700000|2020-09-02 16:55:00|3354.4|3339.4|3357.4|3342.4|3358.4|3346|3351|3339.4|0
1599066000000|2020-09-02 17:00:00|3354|3344|3354|3344|3357.4|3344.7|3353|3340.4|0
1599066300000|2020-09-02 17:05:00|3353.7|3343.7|3352|3342|3356.4|3344|3351.7|3339.4|0
1599066600000|2020-09-02 17:10:00|3354.4|3339.4|3354|3339|3354.4|3342|3350|3337.7|0
1599066900000|2020-09-02 17:15:00|3351|3341|3351|3341|3354.4|3342|3350|3337.7|0
1599067200000|2020-09-02 17:20:00|3353.7|3338.7|3348|3338|3354.4|3342|3346.7|3334|0
1599067500000|2020-09-02 17:25:00|3350.4|3335.4|3349.4|3339.4|3352.7|3340.4|3347|3335.4|0
1599067800000|2020-09-02 17:30:00|3349.7|3339.7|3350|3340|3351.7|3340|3347.4|3335.7|0
1599068100000|2020-09-02 17:35:00|3349.7|3339.7|3350.7|3335.7|3353.7|3342|3348.4|3335.7|0
1599068400000|2020-09-02 17:40:00|3348.4|3338.4|3351.7|3336.7|3351.7|3339.4|3347.7|3335.7|0
1599068700000|2020-09-02 17:45:00|3349.4|3339.4|3348|3338|3351.7|3339.4|3347.4|3334.7|0
1599069000000|2020-09-02 17:50:00|3350.7|3335.7|3348.7|3333.7|3350.7|3338|3345.4|3332.7|2
1599069300000|2020-09-02 17:55:00|3346.4|3336.4|3349.7|3334.7|3349.7|3337.4|3346|3333.7|0
1599069600000|2020-09-02 18:00:00|3347.4|3337.4|3344.3|3338.3|3351.7|3339.7|3344|3334.7|1
1599069900000|2020-09-02 18:05:00|3346.5|3336.5|3347.8|3337.8|3348|3340.7|3344.3|3336.5|0
1599070200000|2020-09-02 18:10:00|3346|3340|3362.5|3352.5|3365.8|3357.7|3346|3338.8|5
1599070500000|2020-09-02 18:15:00|3362.2|3352.2|3365.7|3355.7|3367.7|3358.7|3357.5|3349.5|0
1599091200000|2020-09-03 00:00:00|3367.4|3352.4|3383.4|3368.4|3384.7|3369.7|3367.4|3352.4|0
1599091500000|2020-09-03 00:05:00|3384|3369|3386.4|3371.4|3386.4|3371.4|3381.2|3366.2|0
1599091800000|2020-09-03 00:10:00|3386.7|3371.7|3387.2|3372.2|3388.7|3373.7|3384.2|3369.2|0
1599092100000|2020-09-03 00:15:00|3386.9|3371.9|3386.7|3371.7|3387.2|3372.2|3383.7|3368.7|0
1599092400000|2020-09-03 00:20:00|3385.9|3370.9|3387.4|3372.4|3389|3374|3383.4|3368.4|0
1599092700000|2020-09-03 00:25:00|3386.9|3371.9|3393.5|3378.5|3393.5|3378.5|3384.9|3369.9|0
1599093000000|2020-09-03 00:30:00|3393.2|3378.2|3392.2|3377.2|3395|3380|3390.4|3375.4|0
1599093300000|2020-09-03 00:35:00|3391.7|3376.7|3388.7|3373.7|3391.7|3376.7|3387|3372|0
1599093600000|2020-09-03 00:40:00|3388.4|3373.4|3388.4|3373.4|3388.4|3373.4|3386.5|3371.5|0
1599093900000|2020-09-03 00:45:00|3388.1|3373.1|3396.3|3381.3|3397.3|3382.3|3386.7|3371.7|0
1599094200000|2020-09-03 00:50:00|3395.8|3380.8|3394.8|3379.8|3396.8|3381.8|3393.1|3378.1|0
1599094500000|2020-09-03 00:55:00|3394.4|3379.4|3391.9|3376.9|3394.9|3379.9|3390.8|3375.8|0
1599094800000|2020-09-03 01:00:00|3392.8|3377.8|3388.9|3373.9|3392.8|3377.8|3387.1|3372.1|0
1599095100000|2020-09-03 01:05:00|3388.6|3373.6|3393.8|3378.8|3394.4|3379.4|3388.6|3373.6|0
1599095400000|2020-09-03 01:10:00|3393.9|3378.9|3388.8|3373.8|3394.4|3379.4|3387.8|3372.8|0
1599095700000|2020-09-03 01:15:00|3389.8|3374.8|3383.6|3368.6|3389.8|3374.8|3382.8|3367.8|0
1599096000000|2020-09-03 01:20:00|3383.8|3368.8|3384.3|3369.3|3385.4|3370.4|3382.8|3367.8|0
1599096300000|2020-09-03 01:25:00|3384.8|3369.8|3385.3|3370.3|3386.4|3371.4|3383.9|3368.9|0
1599096600000|2020-09-03 01:30:00|3385.2|3370.2|3382.7|3367.7|3385.2|3370.2|3382.4|3367.4|0
1599096900000|2020-09-03 01:35:00|3383.2|3368.2|3384.7|3369.7|3385.7|3370.7|3382.7|3367.7|0
1599097200000|2020-09-03 01:40:00|3384.2|3369.2|3385.2|3370.2|3387.6|3372.6|3383.7|3368.7|0
1599097500000|2020-09-03 01:45:00|3385.7|3370.7|3389.2|3374.2|3389.9|3374.9|3384.7|3369.7|0
1599097800000|2020-09-03 01:50:00|3388.9|3373.9|3392.7|3377.7|3392.9|3377.9|3388.9|3373.9|0
1599098100000|2020-09-03 01:55:00|3393.1|3378.1|3391.4|3376.4|3393.9|3378.9|3391.4|3376.4|0
1599098400000|2020-09-03 02:00:00|3391.1|3376.1|3393.4|3378.4|3393.7|3378.7|3391.1|3376.1|0
1599098700000|2020-09-03 02:05:00|3393.7|3378.7|3391.9|3376.9|3393.7|3378.7|3391.1|3376.1|0
1599099000000|2020-09-03 02:10:00|3392.4|3377.4|3392.7|3377.7|3392.7|3377.7|3390.7|3375.7|0
1599099300000|2020-09-03 02:15:00|3392.4|3377.4|3388.7|3373.7|3392.4|3377.4|3388.7|3373.7|0
1599099600000|2020-09-03 02:20:00|3389.6|3374.6|3389.7|3374.7|3389.7|3374.7|3388.9|3373.9|0
1599099900000|2020-09-03 02:25:00|3389.9|3374.9|3390.7|3375.7|3391.7|3376.7|3389.7|3374.7|0
1599100200000|2020-09-03 02:30:00|3391.6|3376.6|3391.2|3376.2|3392.1|3377.1|3389.7|3374.7|0
1599100500000|2020-09-03 02:35:00|3391.7|3376.7|3390.7|3375.7|3393.2|3378.2|3390.1|3375.1|0
1599100800000|2020-09-03 02:40:00|3390.4|3375.4|3390.7|3375.7|3391.7|3376.7|3389.7|3374.7|0
1599101100000|2020-09-03 02:45:00|3390.4|3375.4|3388.7|3373.7|3390.4|3375.4|3387.7|3372.7|0
1599101400000|2020-09-03 02:50:00|3389.1|3374.1|3388.4|3378.4|3390.7|3382|3386.9|3374.1|0
1599101700000|2020-09-03 02:55:00|3388.2|3378.2|3387.5|3381.5|3389.3|3382|3385.9|3377.7|0
1599102000000|2020-09-03 03:00:00|3387.7|3381.7|3387.5|3381.5|3389|3382.3|3387.2|3378.7|0
1599102300000|2020-09-03 03:05:00|3388|3382|3388.7|3378.7|3389.2|3383.2|3384.9|3377.7|0
1599102600000|2020-09-03 03:10:00|3386.9|3380.9|3384.7|3374.7|3389|3381.5|3382.2|3373.7|0
1599102900000|2020-09-03 03:15:00|3382.5|3376.5|3380.7|3370.7|3385.7|3377.2|3377.5|3369.3|0
1599103200000|2020-09-03 03:20:00|3380.5|3370.5|3376.7|3366.7|3380.7|3371.8|3374.5|3365.7|0
1599103500000|2020-09-03 03:25:00|3376.5|3366.5|3379.2|3369.2|3379.7|3369.7|3375.7|3365.7|0
1599103800000|2020-09-03 03:30:00|3378.7|3368.7|3379.7|3369.7|3379.7|3371.5|3377.5|3368.7|0
1599104100000|2020-09-03 03:35:00|3379.4|3369.4|3375.9|3369.9|3379.4|3370.9|3375.9|3368|0
1599104400000|2020-09-03 03:40:00|3377|3367|3378.4|3368.4|3379.4|3371.2|3375.9|3367|0
1599104700000|2020-09-03 03:45:00|3378|3368|3379.7|3369.7|3379.7|3369.9|3375.9|3367.7|0
1599105000000|2020-09-03 03:50:00|3378.2|3372.2|3379.4|3369.4|3380.4|3372.2|3377.9|3369|0
1599105300000|2020-09-03 03:55:00|3379.7|3369.7|3378.4|3368.4|3379.7|3370.2|3376.2|3367.7|0
1599105600000|2020-09-03 04:00:00|3375.9|3369.9|3377.7|3367.7|3378.4|3369.9|3375.9|3367.7|0
1599105900000|2020-09-03 04:05:00|3374.9|3368.9|3373.9|3367.9|3377|3368.9|3373.9|3366|0
1599106200000|2020-09-03 04:10:00|3375.7|3365.7|3374.7|3364.7|3375.7|3365.7|3374.7|3364.7|0
1599106500000|2020-09-03 04:15:00|3374.5|3364.5|3376.7|3366.7|3376.7|3367.5|3372.9|3364.5|0
1599106800000|2020-09-03 04:20:00|3376.4|3366.4|3375.7|3365.7|3376.7|3367.9|3373.9|3365.7|0
1599107100000|2020-09-03 04:25:00|3372.8|3366.8|3376|3366|3376.7|3367.5|3372.5|3364.7|0
1599107400000|2020-09-03 04:30:00|3375.7|3365.7|3373|3363|3375.7|3366.5|3368.8|3360.7|0
1599107700000|2020-09-03 04:35:00|3372.7|3362.7|3370.5|3364.5|3373|3364.5|3370.5|3362|0
1599108000000|2020-09-03 04:40:00|3372.7|3362.7|3373.7|3363.7|3375.3|3366.5|3371.5|3362.7|0
1599108300000|2020-09-03 04:45:00|3374|3364|3371.7|3361.7|3374|3365.5|3369.8|3361.5|0
1599108600000|2020-09-03 04:50:00|3371|3361|3369.8|3363.8|3372.7|3364.8|3369.8|3361|0
1599108900000|2020-09-03 04:55:00|3372.7|3362.7|3371.7|3361.7|3372.7|3364.8|3369.8|3361.3|0
1599109200000|2020-09-03 05:00:00|3369.8|3363.8|3370.7|3360.7|3372.7|3364.2|3368.8|3360.7|0
1599109500000|2020-09-03 05:05:00|3369.5|3363.5|3371.3|3361.3|3371.7|3363.5|3368.8|3360.7|0
1599109800000|2020-09-03 05:10:00|3371.7|3361.7|3370.3|3360.3|3372.7|3364.5|3368.8|3360.3|0
1599110100000|2020-09-03 05:15:00|3370.7|3360.7|3370.7|3360.7|3370.7|3360.7|3370.3|3360.3|0
1599110400000|2020-09-03 05:20:00|3367.8|3361.8|3370.7|3360.7|3370.7|3362.8|3367.8|3359.7|0
1599110700000|2020-09-03 05:25:00|3367.8|3361.8|3369.7|3359.7|3369.7|3361.8|3367.8|3359.7|0
1599111000000|2020-09-03 05:30:00|3370|3360|3371.3|3361.3|3371.3|3363.5|3367.3|3359.3|0
1599111300000|2020-09-03 05:35:00|3371|3361|3378.7|3368.7|3378.7|3370.2|3369.5|3361|0
1599111600000|2020-09-03 05:40:00|3376.2|3370.2|3374.5|3368.5|3378.7|3370.5|3374.5|3365.7|0
1599111900000|2020-09-03 05:45:00|3376|3366|3377.7|3367.7|3377.7|3369.5|3373.5|3365|0
1599112200000|2020-09-03 05:50:00|3376.5|3370.5|3378.7|3368.7|3378.7|3370.5|3374.8|3366.7|0
1599112500000|2020-09-03 05:55:00|3378.3|3368.3|3376|3366|3378.3|3369.2|3374.7|3364.7|0
1599112800000|2020-09-03 06:00:00|3375.7|3365.7|3369.6|3359.6|3375.7|3367.1|3367.8|3357.1|0
1599113100000|2020-09-03 06:05:00|3369|3359|3368|3358|3369.1|3360.5|3363.1|3354.6|0
1599113400000|2020-09-03 06:10:00|3365.8|3359.8|3368.3|3358.3|3368.3|3359.8|3363.8|3355|0
1599113700000|2020-09-03 06:15:00|3365.8|3359.8|3368.3|3358.3|3369.3|3360.5|3365.5|3357.3|0
1599114000000|2020-09-03 06:20:00|3366.5|3360.5|3369|3359|3369.3|3360.8|3363.5|3355.3|0
1599114300000|2020-09-03 06:25:00|3368.6|3358.6|3371|3361|3373|3364.8|3367.1|3358.6|0
1599114600000|2020-09-03 06:30:00|3370.6|3360.6|3368.3|3358.3|3370.6|3362.5|3364.5|3356.3|0
1599114900000|2020-09-03 06:35:00|3367.1|3361.1|3370.3|3360.3|3370.6|3362.1|3366.5|3358.3|0
1599115200000|2020-09-03 06:40:00|3370|3360|3365.6|3355.6|3370|3361.8|3362.5|3354.3|0
1599115500000|2020-09-03 06:45:00|3364.5|3358.5|3364.3|3354.3|3366.6|3358.5|3362.5|3354.3|0
1599115800000|2020-09-03 06:50:00|3363.6|3353.6|3365.6|3355.6|3366.6|3358.1|3358.5|3349.6|0
1599116100000|2020-09-03 06:55:00|3364.8|3354.8|3365|3355|3367.6|3358.8|3362.8|3354.6|0
1599116400000|2020-09-03 07:00:00|3364.6|3354.6|3365.1|3355.1|3367.6|3358.8|3361.8|3354|0
1599116700000|2020-09-03 07:05:00|3365|3355|3365.3|3355.3|3368.1|3359.5|3362.1|3354|0
1599117000000|2020-09-03 07:10:00|3363.5|3357.5|3367|3357|3368.3|3359.8|3362.1|3354|0
1599117300000|2020-09-03 07:15:00|3364.5|3358.5|3366.6|3356.6|3367.6|3359.5|3363.5|3355|0
1599117600000|2020-09-03 07:20:00|3365.5|3359.5|3371.6|3361.6|3371.6|3363.5|3365.5|3357.5|0
1599117900000|2020-09-03 07:25:00|3368.8|3362.8|3372.6|3362.6|3372.6|3364.5|3368.8|3360.6|0
1599118200000|2020-09-03 07:30:00|3371.5|3365.5|3378.6|3368.6|3378.6|3369.5|3371.5|3363.6|0
1599118500000|2020-09-03 07:35:00|3376.8|3370.8|3380|3370|3380.6|3372.1|3376.8|3368.6|0
1599118800000|2020-09-03 07:40:00|3380.3|3370.3|3380.3|3370.3|3382.6|3374.5|3378.5|3370.3|0
1599119100000|2020-09-03 07:45:00|3378.8|3372.8|3385.9|3375.9|3385.9|3376.4|3378.8|3370.6|0
1599119400000|2020-09-03 07:50:00|3384.1|3378.1|3389.6|3379.6|3391.3|3383.1|3384.1|3376.9|0
1599119700000|2020-09-03 07:55:00|3389.3|3379.3|3382.8|3376.8|3389.9|3382.1|3382.4|3375.3|0
1599120000000|2020-09-03 08:00:00|3382.4|3376.4|3382.3|3372.3|3384.4|3376.4|3378.8|3370.3|0
1599120300000|2020-09-03 08:05:00|3381.1|3375.1|3380.3|3370.3|3383.3|3375.1|3379.4|3370.3|0
1599120600000|2020-09-03 08:10:00|3378.8|3372.8|3383.3|3373.3|3383.3|3375.1|3378.3|3370.3|0
1599120900000|2020-09-03 08:15:00|3380.4|3374.4|3379.6|3369.6|3384.9|3377.1|3377.4|3369.3|0
1599121200000|2020-09-03 08:20:00|3379.9|3369.9|3383.3|3373.3|3383.9|3375.1|3376.1|3367.3|0
1599121500000|2020-09-03 08:25:00|3381.4|3375.4|3382.9|3372.9|3384.6|3376.1|3381.4|3371.9|0
1599121800000|2020-09-03 08:30:00|3382.6|3372.6|3380.9|3370.9|3383.9|3375.8|3380.1|3370.9|0
1599122100000|2020-09-03 08:35:00|3380.8|3370.8|3371.9|3361.9|3380.8|3372.8|3370.1|3361.9|0
1599122400000|2020-09-03 08:40:00|3372.8|3362.8|3372.3|3362.3|3373.6|3365.4|3369.4|3361.1|0
1599122700000|2020-09-03 08:45:00|3370.1|3364.1|3371.3|3361.3|3372.9|3364.1|3369.1|3360.9|0
1599123000000|2020-09-03 08:50:00|3370.1|3364.1|3376.3|3366.3|3376.6|3368.1|3370.1|3361.3|0
1599123300000|2020-09-03 08:55:00|3376.6|3366.6|3376.3|3366.3|3376.6|3369.7|3373.1|3365.3|0
1599123600000|2020-09-03 09:00:00|3374.1|3368.1|3382.3|3372.3|3383.9|3376.1|3374.1|3365.9|0
1599123900000|2020-09-03 09:05:00|3381.9|3371.9|3377.7|3367.7|3381.9|3373.4|3375.4|3367.7|0
1599124200000|2020-09-03 09:10:00|3377.9|3367.9|3378.9|3368.9|3379.9|3371.7|3375.4|3366.9|0
1599124500000|2020-09-03 09:15:00|3377.7|3371.7|3382.9|3372.9|3383.9|3375.7|3377.6|3368.9|0
1599124800000|2020-09-03 09:20:00|3381.1|3375.1|3384.1|3378.1|3386.9|3378.7|3381.1|3373.9|0
1599125100000|2020-09-03 09:25:00|3385.9|3375.9|3392.9|3382.9|3393.3|3385.1|3384.1|3375.9|0
1599125400000|2020-09-03 09:30:00|3390.1|3384.1|3390.1|3384.1|3393.9|3385.7|3389.1|3380.6|0
1599125700000|2020-09-03 09:35:00|3391.9|3381.9|3389.1|3383.1|3393.9|3385.1|3387.4|3379.3|0
1599126000000|2020-09-03 09:40:00|3391.3|3381.3|3389.2|3379.2|3391.3|3384.1|3388.4|3379.2|0
1599126300000|2020-09-03 09:45:00|3388.6|3378.6|3388.6|3378.6|3388.9|3380.7|3384.4|3375.9|0
1599126600000|2020-09-03 09:50:00|3389.2|3379.2|3388.9|3378.9|3390.2|3380.2|3385.4|3377.2|0
1599126900000|2020-09-03 09:55:00|3389.2|3379.2|3389.2|3379.2|3391.6|3383.4|3387.4|3379.2|0
1599127200000|2020-09-03 10:00:00|3388.9|3378.9|3389.2|3379.2|3389.2|3379.2|3388.2|3378.2|0
1599127500000|2020-09-03 10:05:00|3386.4|3380.4|3392.9|3382.9|3394.6|3386.4|3386.4|3379.2|0
1599127800000|2020-09-03 10:10:00|3391.4|3385.4|3394.3|3384.3|3394.6|3386.8|3391.4|3382.6|0
1599128100000|2020-09-03 10:15:00|3392.1|3386.1|3394.6|3384.6|3394.6|3386.4|3391.4|3383.6|0
1599128400000|2020-09-03 10:20:00|3395.4|3385.4|3386.7|3380.7|3396.6|3388.4|3386.5|3380.5|0
1599128700000|2020-09-03 10:25:00|3387|3381|3390.4|3375.4|3392.4|3381|3384.8|3374.5|0
1599129000000|2020-09-03 10:30:00|3390.5|3375.5|3390.5|3375.5|3391.2|3376.2|3389.7|3374.7|0
1599129300000|2020-09-03 10:35:00|3390.7|3375.7|3389.5|3374.5|3391.5|3376.5|3389.5|3374.5|0
1599129600000|2020-09-03 10:40:00|3388.9|3373.9|3390|3375|3390.5|3375.5|3386.7|3371.7|0
1599129900000|2020-09-03 10:45:00|3389.7|3374.7|3393.5|3378.5|3393.5|3378.5|3389.7|3374.7|0
1599130200000|2020-09-03 10:50:00|3392.7|3377.7|3395.2|3380.2|3397.4|3382.4|3392.5|3377.5|0
1599130500000|2020-09-03 10:55:00|3395.7|3380.7|3398.5|3383.5|3398.5|3383.5|3395.5|3380.5|0
1599130800000|2020-09-03 11:00:00|3398.7|3383.7|3399.4|3384.4|3401.4|3386.4|3398.5|3383.5|0
1599131100000|2020-09-03 11:05:00|3399|3384|3396.5|3381.5|3399|3384|3395.5|3380.5|0
1599131400000|2020-09-03 11:10:00|3396.2|3381.2|3397.5|3382.5|3398.5|3383.5|3396.2|3381.2|0
1599131700000|2020-09-03 11:15:00|3397.2|3382.2|3393.5|3378.5|3397.5|3382.5|3392.4|3377.4|0
1599132000000|2020-09-03 11:20:00|3393.9|3378.9|3385.9|3370.9|3393.9|3378.9|3385.7|3370.7|0
1599132300000|2020-09-03 11:25:00|3386.7|3371.7|3388.2|3373.2|3389.2|3374.2|3386.7|3371.7|0
1599132600000|2020-09-03 11:30:00|3388.5|3373.5|3394.9|3379.9|3395.4|3380.4|3388|3373|0
1599132900000|2020-09-03 11:35:00|3395|3380|3394.5|3379.5|3395.5|3380.5|3394.5|3379.5|0
1599133200000|2020-09-03 11:40:00|3394.9|3379.9|3392.4|3377.4|3395.5|3380.5|3392.2|3377.2|0
1599133500000|2020-09-03 11:45:00|3391.9|3376.9|3390.4|3375.4|3392.4|3377.4|3389.5|3374.5|0
1599133800000|2020-09-03 11:50:00|3390.5|3375.5|3396.4|3381.4|3397.4|3387.9|3389.9|3374.9|1
1599134100000|2020-09-03 11:55:00|3397.4|3382.4|3395.5|3380.5|3397.4|3382.4|3395.4|3380.4|0
1599134400000|2020-09-03 12:00:00|3395.7|3380.7|3394.2|3379.2|3395.7|3380.7|3392.2|3377.2|0
1599134700000|2020-09-03 12:05:00|3393.9|3378.9|3393.5|3378.5|3394.7|3379.7|3393.2|3378.2|0
1599135000000|2020-09-03 12:10:00|3393.9|3378.9|3392.2|3377.2|3394.7|3379.7|3391.5|3376.5|0
1599135300000|2020-09-03 12:15:00|3391.4|3376.4|3388.9|3382.9|3391.4|3382.9|3386.4|3374|4
1599135600000|2020-09-03 12:20:00|3388.6|3382.6|3390.5|3380.5|3392|3384.1|3387.7|3375.7|10
1599135900000|2020-09-03 12:25:00|3390.9|3380.9|3394.9|3379.9|3395.7|3384.6|3390.2|3377.5|2
1599136200000|2020-09-03 12:30:00|3395.4|3380.4|3395.7|3380.7|3396.4|3381.4|3394.7|3379.7|0
1599136500000|2020-09-03 12:35:00|3395.5|3380.5|3400|3385|3400.7|3389.2|3395.2|3380.5|9
1599136800000|2020-09-03 12:40:00|3396.9|3390.9|3398.7|3383.7|3400.7|3390.9|3395.9|3380.9|1
1599139800000|2020-09-03 13:30:00|3394.2|3379.2|3352.5|3346.5|3394.2|3379.2|3349.4|3343.4|2
1599140100000|2020-09-03 13:35:00|3353.4|3347.4|3363.7|3357.7|3364.9|3358.9|3353|3347|1
1599140400000|2020-09-03 13:40:00|3363.9|3357.9|3368.3|3358.3|3371.4|3359.5|3361.7|3352.4|2
1599140700000|2020-09-03 13:45:00|3370.7|3355.7|3367.7|3357.7|3372.7|3362.7|3361.2|3351.2|0
1599141000000|2020-09-03 13:50:00|3366.8|3356.8|3356.2|3350.2|3367.8|3357.8|3354.5|3344.5|0
1599141300000|2020-09-03 13:55:00|3356.4|3350.4|3356.3|3350.3|3362.2|3356.2|3355.4|3349.4|0
1599141600000|2020-09-03 14:00:00|3356.5|3350.5|3356.3|3350.3|3362.3|3356.3|3354.2|3348.2|0
1599141900000|2020-09-03 14:05:00|3356.2|3350.2|3353.3|3347.3|3356.2|3350.2|3350.7|3343.8|36
1599142200000|2020-09-03 14:10:00|3352.8|3346.8|3346|3340|3354.3|3348.3|3342.8|3336.8|1
1599142500000|2020-09-03 14:15:00|3346.8|3340.8|3340|3334|3348|3342|3339.8|3333.8|5
1599142800000|2020-09-03 14:20:00|3340.2|3334.2|3338.8|3332.8|3344.8|3338.8|3338.7|3332.7|9
1599143100000|2020-09-03 14:25:00|3339.2|3333.2|3341.2|3335.2|3343.2|3337.2|3339|3333|9
1599143400000|2020-09-03 14:30:00|3342|3336|3344.5|3338.5|3346.3|3340.3|3339|3333|23
1599143700000|2020-09-03 14:35:00|3344.7|3338.7|3339.2|3333.2|3345.5|3339.5|3338.5|3332.5|4
1599144000000|2020-09-03 14:40:00|3339.5|3333.5|3339.5|3333.5|3343.5|3337.5|3339|3333|22
1599144300000|2020-09-03 14:45:00|3340.2|3334.2|3331.5|3325.5|3340.5|3334.5|3331.5|3325.5|8
1599144600000|2020-09-03 14:50:00|3332.5|3326.5|3333|3327|3338.3|3332.3|3331.5|3324.8|1
1599144900000|2020-09-03 14:55:00|3333.2|3327.2|3327.5|3321.5|3333.3|3327.3|3326|3320|0
1599145200000|2020-09-03 15:00:00|3327.3|3321.3|3323.5|3317.5|3328.5|3322.5|3320.7|3314.7|0
1599145500000|2020-09-03 15:05:00|3323.7|3317.7|3329.5|3323.5|3329.7|3323.7|3322.5|3316.5|0
1599145800000|2020-09-03 15:10:00|3329.3|3323.3|3331|3325|3332.3|3326.3|3326.7|3320.7|0
1599146100000|2020-09-03 15:15:00|3330.8|3324.8|3324|3318|3330.8|3324.8|3320.5|3314.5|0
1599146400000|2020-09-03 15:20:00|3323.7|3317.7|3318.8|3312.8|3323.7|3317.7|3317.3|3311.3|11
1599146700000|2020-09-03 15:25:00|3318.7|3312.7|3320.7|3314.7|3323|3317|3318.7|3312.7|2
1599147000000|2020-09-03 15:30:00|3319.7|3313.7|3321.5|3315.5|3324.7|3318.7|3319.7|3313.7|0
1599147300000|2020-09-03 15:35:00|3321.7|3315.7|3322.8|3316.8|3322.8|3316.8|3316.7|3310.7|2
1599147600000|2020-09-03 15:40:00|3323.2|3317.2|3326.2|3320.2|3329.2|3323.2|3322.8|3316.8|47
1599147900000|2020-09-03 15:45:00|3326.8|3320.8|3325.8|3319.8|3328.8|3322.8|3324.8|3318.8|0
1599148200000|2020-09-03 15:50:00|3326.5|3320.5|3326.8|3320.8|3327.7|3321.7|3322.8|3316.8|0
1599148500000|2020-09-03 15:55:00|3326.3|3320.3|3326.8|3320.8|3328.8|3322.8|3325.7|3319.7|0
1599148800000|2020-09-03 16:00:00|3327|3321|3328|3322|3328.8|3322.8|3325.7|3318.5|0
1599149100000|2020-09-03 16:05:00|3328.2|3322.2|3325.8|3319.8|3329|3323|3323|3315.5|31
1599149400000|2020-09-03 16:10:00|3325|3319|3327.7|3321.7|3327.8|3321.8|3324.1|3318.1|0
1599149700000|2020-09-03 16:15:00|3327.8|3321.8|3328.2|3322.2|3329.2|3323.2|3323|3316.2|2
1599150000000|2020-09-03 16:20:00|3328|3322|3323.7|3317.7|3328|3322|3323.2|3317.2|0
1599150300000|2020-09-03 16:25:00|3323.2|3317.2|3326.3|3320.3|3326.6|3320.6|3322.2|3316.2|14
1599150600000|2020-09-03 16:30:00|3326.1|3320.1|3327.6|3321.6|3330.1|3324.1|3326.1|3320.1|8
1599150900000|2020-09-03 16:35:00|3327.1|3321.1|3331.8|3325.8|3332|3326|3321.6|3315.6|0
1599151200000|2020-09-03 16:40:00|3331.6|3325.6|3335.3|3329.3|3337.1|3329.8|3331.6|3325.6|5
1599151500000|2020-09-03 16:45:00|3335.1|3329.1|3335.1|3329.1|3336.1|3330.1|3333.1|3327.1|0
1599151800000|2020-09-03 16:50:00|3335.3|3329.3|3333.3|3327.3|3335.3|3329.3|3333|3327|0
1599152100000|2020-09-03 16:55:00|3333|3327|3331.3|3325.3|3335|3329|3331.3|3325.3|0
1599152400000|2020-09-03 17:00:00|3331|3325|3325|3319|3333|3327|3324|3318|1
1599152700000|2020-09-03 17:05:00|3325.1|3319.1|3323.1|3317.1|3326|3320|3323|3317|0
1599153000000|2020-09-03 17:10:00|3323.6|3317.6|3327.1|3321.1|3328|3322|3323.1|3317.1|0
1599153300000|2020-09-03 17:15:00|3326.8|3320.8|3327.8|3321.8|3328.1|3322.1|3324|3318|1
1599153600000|2020-09-03 17:20:00|3327.3|3321.3|3328.1|3322.1|3329|3323|3325.3|3319.3|0
1599153900000|2020-09-03 17:25:00|3328.8|3322.8|3328.1|3322.1|3329|3323|3327.3|3321.3|0
1599154200000|2020-09-03 17:30:00|3328|3322|3326.6|3320.6|3328|3322|3324.1|3318.1|3
1599154500000|2020-09-03 17:35:00|3327.1|3321.1|3330.5|3324.5|3330.8|3324.8|3326|3320|5
1599154800000|2020-09-03 17:40:00|3330.3|3324.3|3331.9|3325.9|3332.6|3326.6|3328.5|3322.5|1
1599155100000|2020-09-03 17:45:00|3332.1|3326.1|3330.8|3324.8|3333.4|3327.4|3330.6|3324.6|6
1599155400000|2020-09-03 17:50:00|3330.6|3324.6|3335.6|3329.6|3336.6|3330.6|3330.6|3324.6|0
1599155700000|2020-09-03 17:55:00|3336.1|3330.1|3339.4|3333.4|3339.9|3333.9|3334.9|3328.9|0
1599156000000|2020-09-03 18:00:00|3339.6|3333.6|3336.8|3330.8|3341.6|3335.6|3336.8|3330.8|23
1599156300000|2020-09-03 18:05:00|3337.4|3331.4|3345.8|3339.8|3346.1|3340.1|3336.7|3321.7|47
1599156600000|2020-09-03 18:10:00|3345.1|3339.1|3338.1|3332.1|3349.4|3343.4|3335.4|3329.4|54
1599156900000|2020-09-03 18:15:00|3337.6|3331.6|3344.4|3334.4|3346.8|3338.6|3336.1|3330.1|7
1599177600000|2020-09-04 00:00:00|3339.2|3324.2|3344.9|3329.9|3347.9|3332.9|3338.7|3323.7|0
1599177900000|2020-09-04 00:05:00|3345.4|3330.4|3340.1|3325.1|3345.5|3330.5|3339.1|3324.1|0
1599178200000|2020-09-04 00:10:00|3339.9|3324.9|3331.1|3316.1|3340.1|3325.1|3330.1|3315.1|0
1599178500000|2020-09-04 00:15:00|3331.9|3316.9|3330.7|3315.7|3332.6|3317.6|3327.1|3312.1|0
1599178800000|2020-09-04 00:20:00|3331.1|3316.1|3330.1|3315.1|3331.1|3316.1|3327.7|3312.7|0
1599179100000|2020-09-04 00:25:00|3330.9|3315.9|3332.1|3317.1|3334.4|3319.4|3330.9|3315.9|0
1599179400000|2020-09-04 00:30:00|3332.4|3317.4|3337|3322|3337|3322|3332.4|3317.4|0
1599179700000|2020-09-04 00:35:00|3336.2|3321.2|3335.7|3320.7|3336.2|3321.2|3334.4|3319.4|0
1599180000000|2020-09-04 00:40:00|3336|3321|3336|3321|3339|3324|3335.4|3320.4|0
1599180300000|2020-09-04 00:45:00|3336.4|3321.4|3333.2|3318.2|3336.7|3321.7|3332.7|3317.7|0
1599180600000|2020-09-04 00:50:00|3333.7|3318.7|3335.7|3320.7|3335.7|3320.7|3333.7|3318.7|0
1599180900000|2020-09-04 00:55:00|3336|3321|3333|3318|3336|3321|3333|3318|0
1599181200000|2020-09-04 01:00:00|3332.2|3317.2|3332|3317|3336|3321|3328|3313|0
1599181500000|2020-09-04 01:05:00|3332.9|3317.9|3324.4|3309.4|3333|3318|3323.2|3308.2|0
1599181800000|2020-09-04 01:10:00|3323.7|3308.7|3329.7|3314.7|3329.7|3314.7|3319.2|3304.2|0
1599182100000|2020-09-04 01:15:00|3329.4|3314.4|3331|3316|3331.7|3316.7|3329|3314|0
1599182400000|2020-09-04 01:20:00|3331.2|3316.2|3335.2|3320.2|3336.4|3321.4|3329.7|3314.7|0
1599182700000|2020-09-04 01:25:00|3335.7|3320.7|3333.7|3318.7|3336.2|3321.2|3332.7|3317.7|0
1599183000000|2020-09-04 01:30:00|3333.5|3318.5|3336.4|3321.4|3336.4|3321.4|3330.7|3315.7|0
1599183300000|2020-09-04 01:35:00|3335.5|3320.5|3333.4|3318.4|3337.4|3322.4|3333.4|3318.4|0
1599183600000|2020-09-04 01:40:00|3333.9|3318.9|3343.4|3328.4|3345|3330|3333.9|3318.9|0
1599183900000|2020-09-04 01:45:00|3341.8|3326.8|3347|3332|3350|3335|3341.8|3326.8|0
1599184200000|2020-09-04 01:50:00|3346.5|3331.5|3348.4|3333.4|3350.2|3335.2|3345.7|3330.7|0
1599184500000|2020-09-04 01:55:00|3348.2|3333.2|3347.3|3332.3|3348.2|3333.2|3343|3328|0
1599184800000|2020-09-04 02:00:00|3347|3332|3347.3|3332.3|3348|3333|3344|3329|0
1599185100000|2020-09-04 02:05:00|3346.8|3331.8|3345.3|3330.3|3349|3334|3345.3|3330.3|0
1599185400000|2020-09-04 02:10:00|3345.2|3330.2|3344.2|3329.2|3345.3|3330.3|3342.3|3327.3|0
1599185700000|2020-09-04 02:15:00|3343.3|3328.3|3346.7|3331.7|3347.7|3332.7|3342.7|3327.7|0
1599186000000|2020-09-04 02:20:00|3346.3|3331.3|3346.7|3331.7|3348|3333|3345.3|3330.3|0
1599186300000|2020-09-04 02:25:00|3347|3332|3347.2|3332.2|3348|3333|3346.7|3331.7|0
1599186600000|2020-09-04 02:30:00|3347|3332|3346|3331|3349|3334|3343.2|3328.2|0
1599186900000|2020-09-04 02:35:00|3345.7|3330.7|3349.3|3334.3|3350|3335|3345|3330|0
1599187200000|2020-09-04 02:40:00|3350|3335|3357.3|3342.3|3359.5|3344.5|3350|3335|0
1599187500000|2020-09-04 02:45:00|3358.2|3343.2|3357.2|3342.2|3359|3344|3356.3|3341.3|0
1599187800000|2020-09-04 02:50:00|3356.3|3341.3|3354.7|3339.7|3357|3342|3353.3|3338.3|0
1599188100000|2020-09-04 02:55:00|3354.5|3339.5|3354.2|3339.2|3356.7|3341.7|3353.7|3338.7|0
1599188400000|2020-09-04 03:00:00|3354.7|3339.7|3344.3|3329.3|3359|3344|3344.3|3329.3|0
1599188700000|2020-09-04 03:05:00|3345.2|3330.2|3343.4|3328.4|3347|3332|3343.4|3328.4|0
1599189000000|2020-09-04 03:10:00|3343|3328|3342.2|3327.2|3343|3328|3341|3326|0
1599189300000|2020-09-04 03:15:00|3342|3327|3345|3330|3345|3330|3341|3326|0
1599189600000|2020-09-04 03:20:00|3344.7|3329.7|3343.7|3328.7|3344.7|3329.7|3341.8|3326.8|0
1599189900000|2020-09-04 03:25:00|3343.3|3328.3|3349|3334|3349|3334|3343|3328|0
1599190200000|2020-09-04 03:30:00|3348.7|3333.7|3347|3332|3348.7|3333.7|3345|3330|0
1599190500000|2020-09-04 03:35:00|3347.2|3332.2|3348.9|3333.9|3348.9|3333.9|3347|3332|0
1599190800000|2020-09-04 03:40:00|3349|3334|3347|3332|3349|3334|3346.2|3331.2|0
1599191100000|2020-09-04 03:45:00|3346.7|3331.7|3347.3|3332.3|3347.7|3332.7|3346.3|3331.3|0
1599191400000|2020-09-04 03:50:00|3347.2|3332.2|3347.7|3332.7|3347.7|3332.7|3346|3331|0
1599191700000|2020-09-04 03:55:00|3347.3|3332.3|3347|3332|3347.7|3332.7|3346.7|3331.7|0
1599192000000|2020-09-04 04:00:00|3346.7|3331.7|3347.3|3332.3|3347.3|3332.3|3346.3|3331.3|0
1599192300000|2020-09-04 04:05:00|3347.2|3332.2|3346.7|3331.7|3347.2|3332.2|3346|3331|0
1599192600000|2020-09-04 04:10:00|3347|3332|3347|3332|3347|3332|3346|3331|0
1599192900000|2020-09-04 04:15:00|3346.7|3331.7|3347|3332|3347.2|3332.2|3346|3331|0
1599193200000|2020-09-04 04:20:00|3346.7|3331.7|3348.7|3333.7|3348.8|3333.8|3346.7|3331.7|0
1599193500000|2020-09-04 04:25:00|3349|3334|3347.3|3332.3|3349|3334|3347.2|3332.2|0
1599193800000|2020-09-04 04:30:00|3346.5|3331.5|3346.7|3331.7|3349.3|3334.3|3346.3|3331.3|0
1599194100000|2020-09-04 04:35:00|3347|3332|3346|3331|3347.7|3332.7|3346|3331|0
1599194400000|2020-09-04 04:40:00|3346.2|3331.2|3347.7|3332.7|3347.7|3332.7|3344|3329|0
1599194700000|2020-09-04 04:45:00|3347.8|3332.8|3348|3333|3348.2|3333.2|3347|3332|0
1599195000000|2020-09-04 04:50:00|3348.2|3333.2|3349.2|3334.2|3349.2|3334.2|3348.2|3333.2|0
1599195300000|2020-09-04 04:55:00|3349.3|3334.3|3349.7|3334.7|3350.7|3335.7|3349.3|3334.3|0
1599195600000|2020-09-04 05:00:00|3350|3335|3350|3335|3350.2|3335.2|3349|3334|0
1599195900000|2020-09-04 05:05:00|3350.1|3335.1|3351.5|3336.5|3353|3338|3348.8|3333.8|1
1599196200000|2020-09-04 05:10:00|3351.2|3336.2|3349.8|3334.8|3351.8|3336.8|3348.8|3333.8|0
1599196500000|2020-09-04 05:15:00|3349.5|3334.5|3351.5|3336.5|3353.2|3338.2|3348.8|3333.8|0
1599196800000|2020-09-04 05:20:00|3351|3336|3351.8|3336.8|3352.5|3337.5|3351|3336|0
1599197100000|2020-09-04 05:25:00|3351.5|3336.5|3353.2|3338.2|3353.2|3338.2|3351.5|3336.5|0
1599197400000|2020-09-04 05:30:00|3352.8|3337.8|3345.8|3330.8|3352.8|3337.8|3345.2|3330.2|0
1599197700000|2020-09-04 05:35:00|3346.2|3331.2|3344.2|3329.2|3347.3|3332.3|3341.5|3326.5|0
1599198000000|2020-09-04 05:40:00|3344.7|3329.7|3342.5|3327.5|3345.2|3330.2|3342.2|3327.2|0
1599198300000|2020-09-04 05:45:00|3342.3|3327.3|3341.2|3326.2|3344.2|3329.2|3340.3|3325.3|0
1599198600000|2020-09-04 05:50:00|3341.7|3326.7|3342.2|3327.2|3343.2|3328.2|3340.2|3325.2|0
1599198900000|2020-09-04 05:55:00|3341.5|3326.5|3340.3|3325.3|3342.2|3327.2|3339.2|3324.2|0
1599199200000|2020-09-04 06:00:00|3340.2|3325.2|3330.2|3315.2|3341.2|3326.2|3329.3|3314.3|0
1599199500000|2020-09-04 06:05:00|3330.3|3315.3|3330.2|3315.2|3336.8|3321.8|3329.3|3314.3|0
1599199800000|2020-09-04 06:10:00|3330.3|3315.3|3329.3|3314.3|3333|3318|3326.9|3311.9|0
1599200100000|2020-09-04 06:15:00|3328.5|3313.5|3331.2|3316.2|3331.8|3316.8|3328.5|3313.5|0
1599200400000|2020-09-04 06:20:00|3331.3|3316.3|3327.6|3312.6|3331.5|3316.5|3326.9|3311.9|0
1599200700000|2020-09-04 06:25:00|3327.8|3312.8|3328.5|3313.5|3329|3314|3326.8|3311.8|0
1599201000000|2020-09-04 06:30:00|3328.6|3313.6|3326.8|3311.8|3328.6|3313.6|3322.6|3307.6|0
1599201300000|2020-09-04 06:35:00|3325.9|3310.9|3325.3|3310.3|3326.9|3311.9|3324.3|3309.3|0
1599201600000|2020-09-04 06:40:00|3326.4|3311.4|3330.2|3315.2|3330.5|3315.5|3325.9|3310.9|0
1599201900000|2020-09-04 06:45:00|3330.3|3315.3|3325.9|3310.9|3331.2|3316.2|3325.1|3310.1|0
1599202200000|2020-09-04 06:50:00|3325.1|3310.1|3327.5|3312.5|3327.6|3312.6|3323.4|3308.4|0
1599202500000|2020-09-04 06:55:00|3326.4|3311.4|3326.8|3311.8|3327.6|3312.6|3325.3|3310.3|0
1599202800000|2020-09-04 07:00:00|3326.4|3311.4|3320|3305|3326.4|3311.4|3319.2|3304.2|0
1599203100000|2020-09-04 07:05:00|3320.9|3305.9|3326.9|3311.9|3326.9|3311.9|3320.9|3305.9|0
1599203400000|2020-09-04 07:10:00|3327.3|3312.3|3332.2|3317.2|3332.3|3317.3|3327.3|3312.3|0
1599203700000|2020-09-04 07:15:00|3332.5|3317.5|3332.8|3317.8|3336.2|3321.2|3329.2|3314.2|0
1599204000000|2020-09-04 07:20:00|3332.5|3317.5|3338.5|3323.5|3338.5|3323.5|3331.8|3316.8|0
1599204300000|2020-09-04 07:25:00|3337.5|3322.5|3335.5|3320.5|3338.5|3323.5|3333.5|3318.5|0
1599204600000|2020-09-04 07:30:00|3336.4|3321.4|3341.2|3326.2|3342.4|3327.4|3335.4|3320.4|0
1599204900000|2020-09-04 07:35:00|3341.5|3326.5|3334.7|3319.7|3341.5|3326.5|3334.7|3319.7|0
1599205200000|2020-09-04 07:40:00|3334.5|3319.5|3331.5|3316.5|3334.7|3319.7|3331.5|3316.5|0
1599205500000|2020-09-04 07:45:00|3331.7|3316.7|3332.8|3317.8|3335.2|3320.2|3331.7|3316.7|0
1599205800000|2020-09-04 07:50:00|3333.2|3318.2|3337.2|3322.2|3338.5|3323.5|3332.8|3317.8|0
1599206100000|2020-09-04 07:55:00|3337.5|3322.5|3339.2|3324.2|3341.5|3326.5|3337.5|3322.5|0
1599206400000|2020-09-04 08:00:00|3338.8|3323.8|3334.2|3319.2|3339.5|3324.5|3334.2|3319.2|0
1599206700000|2020-09-04 08:05:00|3334.5|3319.5|3336.5|3321.5|3336.5|3321.5|3334.2|3319.2|0
1599207000000|2020-09-04 08:10:00|3336.7|3321.7|3339.8|3324.8|3340|3325|3333.8|3318.8|0
1599207300000|2020-09-04 08:15:00|3340.5|3325.5|3337.3|3322.3|3341.7|3326.7|3337.3|3322.3|0
1599207600000|2020-09-04 08:20:00|3337.7|3322.7|3336.9|3321.9|3338.2|3323.2|3336.9|3321.9|0
1599207900000|2020-09-04 08:25:00|3336.5|3321.5|3335.9|3320.9|3336.9|3321.9|3334.9|3319.9|0
1599208200000|2020-09-04 08:30:00|3335|3320|3335.9|3320.9|3335.9|3320.9|3334|3319|0
1599208500000|2020-09-04 08:35:00|3336.4|3321.4|3336.9|3321.9|3336.9|3321.9|3335.9|3320.9|0
1599208800000|2020-09-04 08:40:00|3336.5|3321.5|3339.2|3324.2|3340.7|3325.7|3336.5|3321.5|0
1599209100000|2020-09-04 08:45:00|3338.9|3323.9|3338.9|3323.9|3339.9|3324.9|3338.2|3323.2|0
1599209400000|2020-09-04 08:50:00|3339.2|3324.2|3340.9|3325.9|3341.7|3326.7|3338.9|3323.9|0
1599209700000|2020-09-04 08:55:00|3340.2|3325.2|3340.9|3325.9|3342.6|3327.6|3339.9|3324.9|0
1599210000000|2020-09-04 09:00:00|3341.3|3326.3|3339.4|3324.4|3341.6|3334.3|3338.9|3323.9|2
1599210300000|2020-09-04 09:05:00|3339.2|3324.2|3338.9|3323.9|3340.9|3325.9|3338.9|3323.9|0
1599210600000|2020-09-04 09:10:00|3339.2|3324.2|3337.9|3322.9|3339.5|3324.5|3337.9|3322.9|0
1599210900000|2020-09-04 09:15:00|3338.2|3323.2|3341|3326|3341|3326|3338.2|3323.2|0
1599211200000|2020-09-04 09:20:00|3340.9|3325.9|3341.4|3326.4|3341.9|3326.9|3340.9|3325.9|0
1599211500000|2020-09-04 09:25:00|3341|3326|3345|3330|3347|3332|3341|3326|0
1599211800000|2020-09-04 09:30:00|3345.4|3330.4|3342.4|3327.4|3345.9|3330.9|3342|3327|0
1599212100000|2020-09-04 09:35:00|3342.7|3327.7|3343|3328|3343.7|3328.7|3341.9|3326.9|0
1599212400000|2020-09-04 09:40:00|3343.4|3328.4|3343.4|3328.4|3344|3329|3342|3327|0
1599212700000|2020-09-04 09:45:00|3343.7|3328.7|3342.7|3327.7|3344.7|3329.7|3342|3327|0
1599213000000|2020-09-04 09:50:00|3341.9|3326.9|3343.7|3328.7|3344.7|3329.7|3340.7|3325.7|0
1599213300000|2020-09-04 09:55:00|3342.9|3327.9|3346|3331|3347|3332|3342.4|3327.4|0
1599213600000|2020-09-04 10:00:00|3346.9|3331.9|3351|3336|3352.2|3337.2|3346.9|3331.9|0
1599213900000|2020-09-04 10:05:00|3351.4|3336.4|3351.7|3336.7|3354.9|3339.9|3351.4|3336.4|0
1599214200000|2020-09-04 10:10:00|3351.4|3336.4|3351|3336|3353.7|3338.7|3350.7|3335.7|0
1599214500000|2020-09-04 10:15:00|3350.8|3335.8|3348|3333|3350.8|3335.8|3348|3333|0
1599214800000|2020-09-04 10:20:00|3348.3|3333.3|3346|3331|3348.8|3333.8|3346|3331|0
1599215100000|2020-09-04 10:25:00|3346.8|3331.8|3348.7|3333.7|3349|3334|3346.7|3331.7|0
1599215400000|2020-09-04 10:30:00|3348.3|3333.3|3347.3|3332.3|3349|3334|3347.2|3332.2|0
1599215700000|2020-09-04 10:35:00|3347.7|3332.7|3348|3333|3348.3|3333.3|3346.9|3331.9|0
1599216000000|2020-09-04 10:40:00|3347.6|3332.6|3347.8|3332.8|3347.8|3332.8|3347.6|3332.6|0
1599216300000|2020-09-04 10:45:00|3348.2|3333.2|3344.5|3329.5|3348.2|3333.2|3344.3|3329.3|0
1599216600000|2020-09-04 10:50:00|3344.8|3329.8|3344.8|3329.8|3345.3|3330.3|3344.5|3329.5|0
1599216900000|2020-09-04 10:55:00|3344.5|3329.5|3346.3|3331.3|3346.8|3331.8|3344.3|3329.3|0
1599217200000|2020-09-04 11:00:00|3345.8|3330.8|3342.6|3327.6|3345.8|3330.8|3341.5|3326.5|0
1599217500000|2020-09-04 11:05:00|3342.3|3327.3|3341.3|3326.3|3343.8|3328.8|3341.3|3326.3|0
1599217800000|2020-09-04 11:10:00|3341.1|3326.1|3340.3|3325.3|3341.3|3326.3|3340.3|3325.3|0
1599218100000|2020-09-04 11:15:00|3340.1|3325.1|3340|3325|3340.3|3325.3|3339.1|3324.1|0
1599218400000|2020-09-04 11:20:00|3339.6|3324.6|3339.3|3324.3|3340.1|3325.1|3338|3323|0
1599218700000|2020-09-04 11:25:00|3339.1|3324.1|3339.6|3324.6|3340.3|3325.3|3338|3323|0
1599219000000|2020-09-04 11:30:00|3340.1|3325.1|3339.3|3324.3|3341.1|3326.1|3338.7|3323.7|0
1599219300000|2020-09-04 11:35:00|3339.1|3324.1|3339.3|3324.3|3341.1|3326.1|3339.1|3324.1|0
1599219600000|2020-09-04 11:40:00|3339.1|3324.1|3342.3|3327.3|3343.1|3328.1|3339.1|3324.1|0
1599219900000|2020-09-04 11:45:00|3343|3328|3338|3323|3343|3328|3338|3323|0
1599220200000|2020-09-04 11:50:00|3337.6|3322.6|3335|3320|3338.3|3323.3|3334.1|3319.1|0
1599220500000|2020-09-04 11:55:00|3334.3|3319.3|3332.3|3317.3|3335.3|3320.3|3332.3|3317.3|0
1599220800000|2020-09-04 12:00:00|3333.1|3318.1|3333.3|3318.3|3334.4|3319.4|3333.1|3318.1|0
1599221100000|2020-09-04 12:05:00|3333.6|3318.6|3332.3|3317.3|3335.1|3320.1|3332.1|3317.1|0
1599221400000|2020-09-04 12:10:00|3333|3318|3333.3|3318.3|3334|3319|3332.1|3317.1|0
1599221700000|2020-09-04 12:15:00|3334.1|3319.1|3333|3318|3334.3|3319.3|3331|3316|0
1599222000000|2020-09-04 12:20:00|3331.3|3316.3|3332|3317|3334.3|3319.3|3330.7|3315.7|0
1599222300000|2020-09-04 12:25:00|3332.3|3317.3|3331.8|3316.8|3333.3|3318.3|3330.8|3315.8|0
1599222600000|2020-09-04 12:30:00|3332|3317|3331.8|3316.8|3335.3|3320.3|3330|3315|0
1599222900000|2020-09-04 12:35:00|3331.1|3316.1|3330.6|3315.6|3336|3321|3330.6|3315.6|0
1599223200000|2020-09-04 12:40:00|3331|3316|3331.1|3316.1|3334|3319|3330|3315|0
1599226200000|2020-09-04 13:30:00|3332.4|3326.4|3329.5|3319.5|3342.4|3330.1|3325.3|3318.4|1
1599226500000|2020-09-04 13:35:00|3330.2|3320.2|3325.7|3319.7|3333.2|3324.3|3324.7|3311.3|24
1599226800000|2020-09-04 13:40:00|3325.5|3319.5|3331.4|3316.4|3334.9|3322.9|3325.3|3313.5|11
1599227100000|2020-09-04 13:45:00|3331.5|3316.5|3325.8|3310.8|3333.2|3323.5|3323.2|3310.8|14
1599227400000|2020-09-04 13:50:00|3326.7|3311.7|3322|3312|3329.4|3314.4|3318.6|3310.8|0
1599227700000|2020-09-04 13:55:00|3319.8|3313.8|3322.3|3312.3|3327.9|3314.2|3319.5|3310.8|0
1599228000000|2020-09-04 14:00:00|3319.5|3313.5|3315.3|3305.3|3323.2|3313.8|3314.3|3303.6|1
1599228300000|2020-09-04 14:05:00|3314.4|3304.4|3304.6|3294.6|3316.6|3304.4|3304.6|3294.6|0
1599228600000|2020-09-04 14:10:00|3303.7|3293.7|3295.5|3289.5|3304.7|3295.6|3293.8|3287.8|1
1599228900000|2020-09-04 14:15:00|3295|3289|3308.5|3293.5|3309.7|3294.7|3293.8|3287.8|0
1599229200000|2020-09-04 14:20:00|3308|3293|3308.5|3293.5|3313.7|3298.7|3305.8|3290.8|0
1599229500000|2020-09-04 14:25:00|3308.7|3293.7|3302.5|3292.5|3310.5|3295.5|3301.6|3290.5|0
1599229800000|2020-09-04 14:30:00|3302.3|3292.3|3299.1|3293.1|3306.2|3293.5|3296.9|3290.1|0
1599230100000|2020-09-04 14:35:00|3299.5|3293.5|3294.8|3288.8|3302.5|3293.5|3292.4|3286.4|17
1599230400000|2020-09-04 14:40:00|3294.3|3288.3|3300.8|3285.8|3301.7|3288.8|3293.1|3280|8
1599230700000|2020-09-04 14:45:00|3301.7|3286.7|3303.8|3288.8|3305|3290|3299.7|3284.7|0
1599231000000|2020-09-04 14:50:00|3303.7|3288.7|3300.8|3285.8|3304.8|3289.8|3299|3284|0
1599231300000|2020-09-04 14:55:00|3300.3|3285.3|3304.8|3289.8|3306|3291|3299.8|3284.8|0
1599231600000|2020-09-04 15:00:00|3304.5|3289.5|3301|3286|3304.5|3289.5|3297.8|3282.8|0
1599231900000|2020-09-04 15:05:00|3300.8|3285.8|3294.1|3279.1|3301|3286|3292.7|3277.7|0
1599232200000|2020-09-04 15:10:00|3294.8|3279.8|3296.1|3281.1|3297|3282|3293|3278|0
1599232500000|2020-09-04 15:15:00|3296.3|3281.3|3294.5|3279.5|3297.1|3282.1|3294.1|3279.1|0
1599232800000|2020-09-04 15:20:00|3294.4|3279.4|3292.7|3277.7|3297.4|3282.4|3292.7|3277.7|0
1599233100000|2020-09-04 15:25:00|3292.8|3277.8|3297|3282|3297.1|3282.1|3292.7|3277.7|0
1599233400000|2020-09-04 15:30:00|3296.1|3281.1|3297.1|3282.1|3298.5|3283.5|3295.3|3280.3|0
1599233700000|2020-09-04 15:35:00|3297|3282|3298|3283|3300|3285|3296|3281|0
1599234000000|2020-09-04 15:40:00|3297.8|3282.8|3299.8|3284.8|3302.1|3287.1|3297.8|3282.8|0
1599234300000|2020-09-04 15:45:00|3299|3284|3290.4|3275.4|3300|3285|3290.4|3275.4|0
1599234600000|2020-09-04 15:50:00|3290.9|3275.9|3291.1|3276.1|3292.5|3277.5|3290.3|3275.3|0
1599234900000|2020-09-04 15:55:00|3291|3276|3293|3278|3293|3278|3290.3|3275.3|0
1599235200000|2020-09-04 16:00:00|3293.8|3278.8|3304.1|3289.1|3304.1|3289.1|3293.3|3278.3|0
1599235500000|2020-09-04 16:05:00|3304.2|3289.2|3297|3287|3304.2|3293.8|3294.5|3287|0
1599235800000|2020-09-04 16:10:00|3295.8|3289.8|3300.4|3285.4|3300.4|3291.1|3294.8|3284.2|5
1599236100000|2020-09-04 16:15:00|3301.2|3286.2|3300.2|3285.2|3303.2|3288.2|3299.2|3284.2|0
1599236400000|2020-09-04 16:20:00|3300.4|3285.4|3302.2|3287.2|3304.2|3289.2|3300.2|3285.2|0
1599236700000|2020-09-04 16:25:00|3302.4|3287.4|3301.4|3286.4|3303.5|3288.5|3301.2|3286.2|0
1599237000000|2020-09-04 16:30:00|3302.2|3287.2|3300.4|3285.4|3302.2|3290.4|3295.8|3283.4|1
1599237300000|2020-09-04 16:35:00|3301.2|3286.2|3302.2|3287.2|3303.5|3288.5|3300.4|3285.4|0
1599237600000|2020-09-04 16:40:00|3301.9|3286.9|3300.2|3285.2|3302.2|3287.2|3300.2|3285.2|0
1599237900000|2020-09-04 16:45:00|3299.2|3284.2|3299.5|3284.5|3301.4|3286.4|3299.2|3284.2|0
1599238200000|2020-09-04 16:50:00|3300.2|3285.2|3299.4|3284.4|3300.4|3285.4|3299.2|3284.2|0
1599238500000|2020-09-04 16:55:00|3299.2|3284.2|3295.4|3280.4|3299.2|3284.2|3293.9|3278.9|0
1599238800000|2020-09-04 17:00:00|3295.2|3280.2|3296.5|3281.5|3296.5|3281.5|3294.9|3279.9|0
1599239100000|2020-09-04 17:05:00|3297.2|3282.2|3296.2|3281.2|3298.4|3283.4|3295.4|3280.4|0
1599239400000|2020-09-04 17:10:00|3295.7|3280.7|3297.4|3282.4|3298.7|3283.7|3294.5|3279.5|0
1599239700000|2020-09-04 17:15:00|3297.5|3282.5|3294.4|3279.4|3297.5|3282.5|3293.5|3278.5|0
1599240000000|2020-09-04 17:20:00|3294.5|3279.5|3295.4|3280.4|3298.5|3283.5|3294.5|3279.5|0
1599240300000|2020-09-04 17:25:00|3295.5|3280.5|3297.4|3282.4|3297.5|3282.5|3295.5|3280.5|0
1599240600000|2020-09-04 17:30:00|3297.2|3282.2|3298.4|3283.4|3299.4|3284.4|3296.4|3281.4|0
1599240900000|2020-09-04 17:35:00|3298.2|3283.2|3298.9|3283.9|3300.4|3285.4|3297.4|3282.4|0
1599241200000|2020-09-04 17:40:00|3299.4|3284.4|3299.5|3284.5|3300.5|3285.5|3297.4|3282.4|0
1599241500000|2020-09-04 17:45:00|3299.4|3284.4|3300.5|3285.5|3302.4|3287.4|3299.4|3284.4|0
1599241800000|2020-09-04 17:50:00|3300.7|3285.7|3301.7|3286.7|3303.4|3288.4|3300.5|3285.5|0
1599242100000|2020-09-04 17:55:00|3301.4|3286.4|3302.2|3287.2|3302.4|3287.4|3300.9|3285.9|0
1599242400000|2020-09-04 18:00:00|3302.1|3287.1|3298.3|3292.3|3303.4|3293.4|3297.8|3286.7|0
1599242700000|2020-09-04 18:05:00|3298.1|3292.1|3297.6|3291.6|3298.8|3292.8|3296.1|3290.1|0
1599243000000|2020-09-04 18:10:00|3297.9|3291.9|3299.3|3289.3|3304.3|3294.4|3296.3|3284.5|5
1599243300000|2020-09-04 18:15:00|3299|3289|3294.6|3279.6|3301.3|3289|3292.9|3277.9|0
1599523200000|2020-09-08 00:00:00|3330.3|3315.3|3346.4|3331.4|3350.8|3335.8|3328.3|3313.3|0
1599523500000|2020-09-08 00:05:00|3345.4|3330.4|3343.4|3328.4|3345.4|3330.4|3338.4|3323.4|0
1599523800000|2020-09-08 00:10:00|3342.9|3327.9|3347.6|3332.6|3347.6|3332.6|3338.8|3323.8|0
1599524100000|2020-09-08 00:15:00|3348|3333|3348|3333|3348|3333|3343.9|3328.9|0
1599524400000|2020-09-08 00:20:00|3347.1|3332.1|3346.6|3331.6|3348.4|3333.4|3344|3329|0
1599524700000|2020-09-08 00:25:00|3346.1|3331.1|3351.9|3336.9|3352.4|3337.4|3345.3|3330.3|0
1599525000000|2020-09-08 00:30:00|3351.8|3336.8|3352.4|3337.4|3354.4|3339.4|3351.4|3336.4|0
1599525300000|2020-09-08 00:35:00|3352.3|3337.3|3349.9|3334.9|3353.4|3338.4|3349.8|3334.8|0
1599525600000|2020-09-08 00:40:00|3349.8|3334.8|3348.8|3333.8|3350.3|3335.3|3348.4|3333.4|0
1599525900000|2020-09-08 00:45:00|3348.9|3333.9|3348.3|3333.3|3349.9|3334.9|3348.3|3333.3|0
1599526200000|2020-09-08 00:50:00|3348.8|3333.8|3350.9|3335.9|3351.4|3336.4|3348.3|3333.3|0
1599526500000|2020-09-08 00:55:00|3351.3|3336.3|3354.8|3339.8|3354.8|3339.8|3350.3|3335.3|0
1599526800000|2020-09-08 01:00:00|3355.2|3340.2|3356.9|3341.9|3357.8|3342.8|3352.3|3337.3|0
1599527100000|2020-09-08 01:05:00|3356.8|3341.8|3358.4|3343.4|3361.5|3346.5|3356.3|3341.3|0
1599527400000|2020-09-08 01:10:00|3358.3|3343.3|3361.3|3346.3|3361.5|3346.5|3357.3|3342.3|0
1599527700000|2020-09-08 01:15:00|3361.5|3346.5|3362.4|3347.4|3364.5|3349.5|3359.9|3344.9|0
1599528000000|2020-09-08 01:20:00|3362.5|3347.5|3359.5|3344.5|3363.1|3348.1|3358.5|3343.5|0
1599528300000|2020-09-08 01:25:00|3359.9|3344.9|3357|3342|3360.5|3345.5|3354.9|3339.9|0
1599528600000|2020-09-08 01:30:00|3356.6|3341.6|3355.5|3340.5|3357.9|3342.9|3354.5|3339.5|0
1599528900000|2020-09-08 01:35:00|3355.9|3340.9|3352.4|3337.4|3360.5|3345.5|3350.5|3335.5|0
1599529200000|2020-09-08 01:40:00|3352.5|3337.5|3351.9|3336.9|3353.9|3338.9|3350.9|3335.9|0
1599529500000|2020-09-08 01:45:00|3352.3|3337.3|3354.3|3339.3|3354.3|3339.3|3351.5|3336.5|0
1599529800000|2020-09-08 01:50:00|3354.4|3339.4|3356.3|3341.3|3357.3|3342.3|3354.4|3339.4|0
1599530100000|2020-09-08 01:55:00|3357.2|3342.2|3356.9|3341.9|3357.8|3342.8|3356.3|3341.3|0
1599530400000|2020-09-08 02:00:00|3356.5|3341.5|3357.5|3342.5|3359.3|3344.3|3356.5|3341.5|0
1599530700000|2020-09-08 02:05:00|3358.4|3343.4|3356|3341|3360|3345|3355|3340|0
1599531000000|2020-09-08 02:10:00|3355.9|3340.9|3356.9|3341.9|3357.9|3342.9|3354.9|3339.9|0
1599531300000|2020-09-08 02:15:00|3356.5|3341.5|3356.9|3341.9|3357.5|3342.5|3356.5|3341.5|0
1599531600000|2020-09-08 02:20:00|3356.5|3341.5|3357.9|3342.9|3357.9|3342.9|3356.3|3341.3|0
1599531900000|2020-09-08 02:25:00|3357.5|3342.5|3356.5|3341.5|3357.9|3342.9|3356.3|3341.3|0
1599532200000|2020-09-08 02:30:00|3357.3|3342.3|3357|3342|3358.3|3343.3|3355.3|3340.3|0
1599532500000|2020-09-08 02:35:00|3356.9|3341.9|3355.9|3340.9|3357.5|3342.5|3354.3|3339.3|0
1599532800000|2020-09-08 02:40:00|3355.5|3340.5|3353.3|3338.3|3355.9|3340.9|3353.3|3338.3|0
1599533100000|2020-09-08 02:45:00|3353.4|3338.4|3352.5|3337.5|3354.3|3339.3|3351.5|3336.5|0
1599533400000|2020-09-08 02:50:00|3352.9|3337.9|3350.9|3335.9|3354.4|3339.4|3350.4|3335.4|0
1599533700000|2020-09-08 02:55:00|3351.3|3336.3|3350.9|3335.9|3352.5|3337.5|3350.5|3335.5|0
1599534000000|2020-09-08 03:00:00|3350.5|3335.5|3348.4|3333.4|3352.4|3337.4|3348.4|3333.4|0
1599534300000|2020-09-08 03:05:00|3348|3333|3345.9|3330.9|3348|3333|3345.3|3330.3|0
1599534600000|2020-09-08 03:10:00|3345.5|3330.5|3341.4|3326.4|3346.3|3331.3|3341.4|3326.4|0
1599534900000|2020-09-08 03:15:00|3341.3|3326.3|3346.3|3331.3|3346.3|3331.3|3341.3|3326.3|0
1599535200000|2020-09-08 03:20:00|3345.9|3330.9|3344.9|3329.9|3346.5|3331.5|3342.5|3327.5|0
1599535500000|2020-09-08 03:25:00|3345.5|3330.5|3346.5|3331.5|3347.3|3332.3|3344.4|3329.4|0
1599535800000|2020-09-08 03:30:00|3346.4|3331.4|3346.9|3331.9|3347.5|3332.5|3345.5|3330.5|0
1599536100000|2020-09-08 03:35:00|3346.5|3331.5|3350.5|3335.5|3350.9|3335.9|3346.5|3331.5|0
1599536400000|2020-09-08 03:40:00|3351.3|3336.3|3353.5|3338.5|3353.9|3338.9|3350.5|3335.5|0
1599536700000|2020-09-08 03:45:00|3354.3|3339.3|3355.5|3340.5|3355.5|3340.5|3353.5|3338.5|0
1599537000000|2020-09-08 03:50:00|3356.3|3341.3|3356.9|3341.9|3357.5|3342.5|3355.5|3340.5|0
1599537300000|2020-09-08 03:55:00|3356.5|3341.5|3357.5|3342.5|3357.5|3342.5|3356.3|3341.3|0
1599537600000|2020-09-08 04:00:00|3357.4|3342.4|3355.9|3340.9|3357.4|3342.4|3355.5|3340.5|0
1599537900000|2020-09-08 04:05:00|3355.5|3340.5|3354.3|3339.3|3356.3|3341.3|3352.3|3337.3|0
1599538200000|2020-09-08 04:10:00|3355.2|3340.2|3355.3|3340.3|3355.3|3340.3|3355.2|3340.2|0
1599538500000|2020-09-08 04:15:00|3354.9|3339.9|3354.3|3339.3|3355.4|3340.4|3354.3|3339.3|0
1599538800000|2020-09-08 04:20:00|3355.2|3340.2|3356.3|3341.3|3356.3|3341.3|3355.2|3340.2|0
1599539100000|2020-09-08 04:25:00|3357.3|3342.3|3356.3|3341.3|3357.3|3342.3|3356.3|3341.3|0
1599539400000|2020-09-08 04:30:00|3355.4|3340.4|3355.4|3340.4|3356.3|3341.3|3355.4|3340.4|0
1599539700000|2020-09-08 04:35:00|3355.9|3340.9|3353.3|3338.3|3355.9|3340.9|3353.3|3338.3|0
1599540000000|2020-09-08 04:40:00|3353.2|3338.2|3353.3|3338.3|3353.3|3338.3|3352.2|3337.2|0
1599540300000|2020-09-08 04:45:00|3353.2|3338.2|3354.3|3339.3|3354.3|3339.3|3352.3|3337.3|0
1599540600000|2020-09-08 04:50:00|3353.8|3338.8|3352.8|3337.8|3354.3|3339.3|3352.3|3337.3|0
1599540900000|2020-09-08 04:55:00|3353.3|3338.3|3354.3|3339.3|3354.3|3339.3|3353.3|3338.3|0
1599541200000|2020-09-08 05:00:00|3353.3|3338.3|3355.8|3340.8|3356.3|3341.3|3353.3|3338.3|0
1599541500000|2020-09-08 05:05:00|3355.3|3340.3|3356.4|3341.4|3356.4|3341.4|3354.2|3339.2|0
1599541800000|2020-09-08 05:10:00|3356.8|3341.8|3356.8|3341.8|3356.8|3341.8|3355.2|3340.2|0
1599542100000|2020-09-08 05:15:00|3356.3|3341.3|3356.8|3341.8|3357.2|3342.2|3355.8|3340.8|0
1599542400000|2020-09-08 05:20:00|3357.2|3342.2|3358.8|3343.8|3359.3|3344.3|3356.4|3341.4|0
1599542700000|2020-09-08 05:25:00|3358.4|3343.4|3354.8|3339.8|3359.4|3344.4|3354.8|3339.8|0
1599543000000|2020-09-08 05:30:00|3355.4|3340.4|3356|3341|3357.4|3342.4|3353.5|3338.5|0
1599543300000|2020-09-08 05:35:00|3356.4|3341.4|3354.4|3339.4|3357|3342|3353.4|3338.4|0
1599543600000|2020-09-08 05:40:00|3354.8|3339.8|3355.8|3340.8|3356.5|3341.5|3354.4|3339.4|0
1599543900000|2020-09-08 05:45:00|3355.9|3340.9|3358|3343|3358.4|3343.4|3355.9|3340.9|0
1599544200000|2020-09-08 05:50:00|3358.4|3343.4|3359|3344|3359.4|3344.4|3357.5|3342.5|0
1599544500000|2020-09-08 05:55:00|3359.4|3344.4|3360.4|3345.4|3360.4|3345.4|3358.2|3343.2|0
1599544800000|2020-09-08 06:00:00|3359.9|3344.9|3364.4|3349.4|3365.4|3350.4|3358.9|3343.9|0
1599545100000|2020-09-08 06:05:00|3364.5|3349.5|3361.3|3346.3|3365.4|3350.4|3359.7|3344.7|0
1599545400000|2020-09-08 06:10:00|3361.4|3346.4|3360.3|3345.3|3363.2|3348.2|3360.3|3345.3|0
1599545700000|2020-09-08 06:15:00|3360.4|3345.4|3359.2|3344.2|3362.4|3347.4|3359.2|3344.2|0
1599546000000|2020-09-08 06:20:00|3359.1|3344.1|3359.3|3344.3|3360.3|3345.3|3358.2|3343.2|0
1599546300000|2020-09-08 06:25:00|3359.2|3344.2|3363.4|3348.4|3363.4|3348.4|3358.4|3343.4|0
1599546600000|2020-09-08 06:30:00|3363.3|3348.3|3364.4|3349.4|3366.2|3351.2|3362.9|3347.9|0
1599546900000|2020-09-08 06:35:00|3365.2|3350.2|3367.8|3352.8|3368.4|3353.4|3364.2|3349.2|0
1599547200000|2020-09-08 06:40:00|3367.4|3352.4|3365.4|3350.4|3368.4|3353.4|3364.3|3349.3|0
1599547500000|2020-09-08 06:45:00|3365.8|3350.8|3366.2|3351.2|3367.4|3352.4|3365.8|3350.8|0
1599547800000|2020-09-08 06:50:00|3365.4|3350.4|3367.8|3352.8|3367.9|3352.9|3365.3|3350.3|0
1599548100000|2020-09-08 06:55:00|3367.4|3352.4|3367.8|3352.8|3368.4|3353.4|3367.3|3352.3|0
1599548400000|2020-09-08 07:00:00|3367.4|3352.4|3385.2|3370.2|3385.2|3370.2|3366.4|3351.4|0
1599548700000|2020-09-08 07:05:00|3385.3|3370.3|3378.2|3363.2|3385.3|3370.3|3377.2|3362.2|0
1599549000000|2020-09-08 07:10:00|3377.8|3362.8|3380.2|3365.2|3380.2|3365.2|3375.3|3360.3|0
1599549300000|2020-09-08 07:15:00|3380.3|3365.3|3379.2|3364.2|3382.2|3367.2|3378.8|3363.8|0
1599549600000|2020-09-08 07:20:00|3378.4|3363.4|3378.2|3363.2|3378.4|3363.4|3376.2|3361.2|0
1599549900000|2020-09-08 07:25:00|3377.8|3362.8|3375.7|3360.7|3379.2|3364.2|3374.1|3359.1|0
1599550200000|2020-09-08 07:30:00|3376.1|3361.1|3376.8|3361.8|3378.2|3363.2|3374.2|3359.2|0
1599550500000|2020-09-08 07:35:00|3376.3|3361.3|3374.8|3359.8|3377.8|3362.8|3373.7|3358.7|0
1599550800000|2020-09-08 07:40:00|3375.2|3360.2|3376.8|3361.8|3377.2|3362.2|3372.8|3357.8|0
1599551100000|2020-09-08 07:45:00|3377.2|3362.2|3375.8|3360.8|3377.7|3362.7|3375.8|3360.8|0
1599551400000|2020-09-08 07:50:00|3376.2|3361.2|3378.3|3363.3|3378.4|3363.4|3376.2|3361.2|0
1599551700000|2020-09-08 07:55:00|3378.2|3363.2|3375.4|3360.4|3378.2|3363.2|3373.4|3358.4|0
1599552000000|2020-09-08 08:00:00|3376.2|3361.2|3377.4|3362.4|3377.5|3362.5|3375.2|3360.2|0
1599552300000|2020-09-08 08:05:00|3377.3|3362.3|3379.8|3364.8|3380.2|3365.2|3376.4|3361.4|0
1599552600000|2020-09-08 08:10:00|3380.2|3365.2|3374.7|3359.7|3380.2|3365.2|3373.2|3358.2|0
1599552900000|2020-09-08 08:15:00|3373.4|3358.4|3371.6|3356.6|3373.4|3358.4|3369.2|3354.2|0
1599553200000|2020-09-08 08:20:00|3372|3357|3367.6|3352.6|3372.1|3357.1|3367.1|3352.1|0
1599553500000|2020-09-08 08:25:00|3368|3353|3366.6|3351.6|3368|3353|3364.2|3349.2|0
1599553800000|2020-09-08 08:30:00|3366.1|3351.1|3366|3351|3366.2|3351.2|3365.1|3350.1|0
1599554100000|2020-09-08 08:35:00|3365.2|3350.2|3368.2|3353.2|3369.1|3354.1|3365.2|3350.2|0
1599554400000|2020-09-08 08:40:00|3368.1|3353.1|3366.6|3351.6|3368.3|3353.3|3366.2|3351.2|0
1599554700000|2020-09-08 08:45:00|3364.4|3349.4|3363|3348|3366.1|3351.1|3361.1|3346.1|0
1599555000000|2020-09-08 08:50:00|3362.6|3347.6|3358|3343|3363|3348|3358|3343|0
1599555300000|2020-09-08 08:55:00|3357.2|3342.2|3359.6|3344.6|3361.6|3346.6|3357.2|3342.2|0
1599555600000|2020-09-08 09:00:00|3359.2|3344.2|3361.7|3346.7|3362.6|3347.6|3358.1|3343.1|0
1599555900000|2020-09-08 09:05:00|3362.1|3347.1|3363.6|3348.6|3364.1|3349.1|3361.2|3346.2|0
1599556200000|2020-09-08 09:10:00|3363.2|3348.2|3360.6|3345.6|3364|3349|3360.6|3345.6|0
1599556500000|2020-09-08 09:15:00|3360.1|3345.1|3359.6|3344.6|3361.6|3346.6|3359|3344|0
1599556800000|2020-09-08 09:20:00|3359.1|3344.1|3357.1|3342.1|3359.1|3344.1|3357.1|3342.1|0
1599557100000|2020-09-08 09:25:00|3357|3342|3357.1|3342.1|3359.1|3344.1|3356.1|3341.1|0
1599557400000|2020-09-08 09:30:00|3357.6|3342.6|3353.6|3338.6|3357.6|3342.6|3353.1|3338.1|0
1599557700000|2020-09-08 09:35:00|3354|3339|3354.1|3339.1|3355.1|3340.1|3353.1|3338.1|0
1599558000000|2020-09-08 09:40:00|3354.2|3339.2|3353|3338|3354.2|3339.2|3353|3338|0
1599558300000|2020-09-08 09:45:00|3353.1|3338.1|3352.1|3337.1|3354|3339|3352|3337|0
1599558600000|2020-09-08 09:50:00|3352|3337|3353.5|3338.5|3354.5|3339.5|3352|3337|0
1599558900000|2020-09-08 09:55:00|3353.1|3338.1|3353|3338|3354|3339|3352.1|3337.1|0
1599559200000|2020-09-08 10:00:00|3352.5|3337.5|3351|3336|3353|3338|3350|3335|0
1599559500000|2020-09-08 10:05:00|3351.5|3336.5|3353|3338|3353|3338|3349.9|3334.9|0
1599559800000|2020-09-08 10:10:00|3353.2|3338.2|3349.5|3334.5|3353.2|3338.2|3348.9|3333.9|0
1599560100000|2020-09-08 10:15:00|3349.4|3334.4|3351.4|3336.4|3352.4|3337.4|3348.8|3333.8|0
1599560400000|2020-09-08 10:20:00|3351.8|3336.8|3346.9|3331.9|3351.8|3336.8|3346.9|3331.9|0
1599560700000|2020-09-08 10:25:00|3346.8|3331.8|3339.5|3324.5|3346.9|3331.9|3339|3324|0
1599561000000|2020-09-08 10:30:00|3340|3325|3341.5|3326.5|3342.9|3327.9|3338.9|3323.9|0
1599561300000|2020-09-08 10:35:00|3341.1|3326.1|3338.9|3323.9|3341.1|3326.1|3338.9|3323.9|0
1599561600000|2020-09-08 10:40:00|3339.4|3324.4|3344|3329|3344.1|3329.1|3338.9|3323.9|0
1599561900000|2020-09-08 10:45:00|3343.9|3328.9|3341|3326|3343.9|3328.9|3341|3326|0
1599562200000|2020-09-08 10:50:00|3340.9|3325.9|3344.3|3329.3|3345.3|3330.3|3340.9|3325.9|0
1599562500000|2020-09-08 10:55:00|3343.9|3328.9|3344.9|3329.9|3345.3|3330.3|3343.9|3328.9|0
1599562800000|2020-09-08 11:00:00|3344.8|3329.8|3341.5|3326.5|3344.8|3329.8|3341.5|3326.5|0
1599563100000|2020-09-08 11:05:00|3341|3326|3337.3|3322.3|3341.5|3326.5|3336.3|3321.3|0
1599563400000|2020-09-08 11:10:00|3337.7|3322.7|3338.2|3323.2|3340.7|3325.7|3336.8|3321.8|0
1599563700000|2020-09-08 11:15:00|3338.4|3323.4|3332.7|3317.7|3339.2|3324.2|3332.7|3317.7|0
1599564000000|2020-09-08 11:20:00|3331.7|3316.7|3334.3|3319.3|3334.7|3319.7|3331.7|3316.7|0
1599564300000|2020-09-08 11:25:00|3333.8|3318.8|3337.2|3322.2|3338.2|3323.2|3333.8|3318.8|0
1599564600000|2020-09-08 11:30:00|3337.7|3322.7|3335.7|3320.7|3340.2|3325.2|3335.7|3320.7|0
1599564900000|2020-09-08 11:35:00|3334.8|3319.8|3334.8|3319.8|3335.3|3322.2|3331.2|3316.8|0
1599565200000|2020-09-08 11:40:00|3335.2|3320.2|3329.7|3314.7|3335.7|3323.2|3327.1|3314.5|0
1599565500000|2020-09-08 11:45:00|3327.7|3317.7|3335.2|3320.2|3335.2|3322.6|3327.7|3315.7|0
1599565800000|2020-09-08 11:50:00|3335.6|3320.6|3336.6|3321.6|3336.6|3322.6|3331.2|3318.6|0
1599566100000|2020-09-08 11:55:00|3333.6|3323.6|3325.2|3310.2|3336.1|3323.6|3321.2|3308.2|0
1599566400000|2020-09-08 12:00:00|3323.2|3313.2|3331.2|3316.2|3333.6|3320.6|3323.2|3310.2|0
1599566700000|2020-09-08 12:05:00|3330.8|3315.8|3331.3|3316.3|3335.7|3322.8|3328.2|3315.8|0
1599567000000|2020-09-08 12:10:00|3330.8|3315.8|3330.2|3315.2|3333.7|3320.2|3326.8|3313.8|0
1599567300000|2020-09-08 12:15:00|3329.8|3314.8|3326.8|3316.8|3330.8|3317.8|3324.4|3311.8|0
1599567600000|2020-09-08 12:20:00|3329.4|3314.4|3325.4|3310.4|3330.8|3317.8|3322.8|3310|0
1599567900000|2020-09-08 12:25:00|3322.4|3312.4|3314.4|3299.4|3325|3312.6|3311.6|3299|0
1599568200000|2020-09-08 12:30:00|3314.8|3299.8|3311.4|3301.4|3317.8|3304.4|3308.4|3295|0
1599568500000|2020-09-08 12:35:00|3314|3299|3316.6|3301.6|3317.8|3305.4|3310.4|3297|0
1599568800000|2020-09-08 12:40:00|3316.2|3301.2|3317|3302|3321.6|3308.6|3313.9|3298.9|0
1599571800000|2020-09-08 13:30:00|3305.1|3290.1|3320.2|3310.2|3328.8|3316.2|3302|3289|2
1599572100000|2020-09-08 13:35:00|3322.8|3307.8|3320.8|3305.8|3326.8|3314.2|3316.2|3303.2|0
1599572400000|2020-09-08 13:40:00|3320.7|3305.7|3298.8|3288.8|3320.7|3308|3298.2|3285.8|0
1599572700000|2020-09-08 13:45:00|3301.9|3286.9|3294.8|3279.8|3304.8|3294.7|3291.2|3278.8|2
1599573000000|2020-09-08 13:50:00|3294.4|3279.4|3303.4|3288.4|3304.8|3291.8|3288.4|3275.8|0
1599573300000|2020-09-08 13:55:00|3303.8|3288.8|3304.5|3294.5|3310.8|3297.8|3301.4|3288.8|0
1599573600000|2020-09-08 14:00:00|3307.1|3292.1|3306.1|3296.1|3310.1|3297.5|3302.7|3290.7|0
1599573900000|2020-09-08 14:05:00|3305.7|3295.7|3313.1|3298.1|3314.1|3301.7|3305.7|3294.1|0
1599574200000|2020-09-08 14:10:00|3309.7|3299.7|3313.3|3298.3|3315.1|3302.7|3307.7|3295.2|0
1599574500000|2020-09-08 14:15:00|3313.7|3298.7|3315.1|3300.1|3317.9|3304.5|3308.7|3296.7|0
1599574800000|2020-09-08 14:20:00|3313.5|3303.5|3320.5|3310.5|3322|3310.5|3313.5|3301.1|0
1599575100000|2020-09-08 14:25:00|3321.4|3311.4|3324.4|3314.4|3325.4|3316.9|3321.4|3311.4|16
1599575400000|2020-09-08 14:30:00|3323.9|3313.9|3319.5|3309.5|3325.4|3315.4|3318.6|3308.6|0
1599575700000|2020-09-08 14:35:00|3319.6|3309.6|3331.5|3321.5|3332.5|3322.5|3319.5|3309.5|0
1599576000000|2020-09-08 14:40:00|3331.6|3321.6|3319.7|3309.7|3331.6|3321.6|3316.2|3308.3|0
1599576300000|2020-09-08 14:45:00|3319.3|3309.3|3314.2|3308.2|3321.3|3313.2|3313.2|3305.3|0
1599576600000|2020-09-08 14:50:00|3316.3|3306.3|3316.8|3310.8|3321.3|3314.2|3314.2|3306.3|0
1599576900000|2020-09-08 14:55:00|3317.2|3311.2|3312.2|3306.2|3319.3|3311.2|3310.2|3302.3|0
1599577200000|2020-09-08 15:00:00|3314.2|3304.2|3324|3309|3325|3310|3311.3|3303.3|13
1599577500000|2020-09-08 15:05:00|3324.1|3309.1|3328.3|3313.3|3328.3|3313.3|3322.1|3307.1|40
1599577800000|2020-09-08 15:10:00|3328.2|3313.2|3328.8|3313.8|3331.2|3316.2|3327.1|3312.1|0
1599578100000|2020-09-08 15:15:00|3329.3|3314.3|3325.2|3310.2|3330.1|3315.1|3324.7|3309.7|0
1599578400000|2020-09-08 15:20:00|3326.1|3311.1|3324.2|3309.2|3326.3|3311.3|3321.2|3306.2|0
1599578700000|2020-09-08 15:25:00|3324.3|3309.3|3325.2|3310.2|3325.2|3310.2|3321.8|3306.8|0
1599579000000|2020-09-08 15:30:00|3324.8|3309.8|3330.3|3315.3|3330.3|3315.3|3324.2|3309.2|0
1599579300000|2020-09-08 15:35:00|3331.2|3316.2|3325.2|3310.2|3333.2|3318.2|3322.7|3307.7|0
1599579600000|2020-09-08 15:40:00|3325.7|3310.7|3324.3|3309.3|3326.1|3311.1|3321.7|3306.7|0
1599579900000|2020-09-08 15:45:00|3324.2|3309.2|3324.2|3309.2|3325.2|3310.2|3322.3|3307.3|0
1599580200000|2020-09-08 15:50:00|3323.4|3308.4|3327|3312|3328.2|3313.2|3323.2|3308.2|0
1599580500000|2020-09-08 15:55:00|3327.1|3312.1|3332|3317|3333.2|3318.2|3327|3312|0
1599580800000|2020-09-08 16:00:00|3331.6|3316.6|3337.9|3322.9|3339.1|3324.1|3329.1|3314.1|0
1599581100000|2020-09-08 16:05:00|3338.1|3323.1|3340.9|3325.9|3340.9|3325.9|3335.1|3320.1|0
1599581400000|2020-09-08 16:10:00|3340.1|3325.1|3342.3|3327.3|3343.4|3332.3|3336.7|3324.9|8
1599581700000|2020-09-08 16:15:00|3342.2|3327.2|3351.1|3336.1|3352.2|3337.2|3341.3|3326.3|8
1599582000000|2020-09-08 16:20:00|3351.2|3336.2|3352.6|3337.6|3354|3339|3350.2|3335.2|0
1599582300000|2020-09-08 16:25:00|3352.7|3337.7|3354.2|3339.2|3356.1|3341.1|3350.2|3335.2|0
1599582600000|2020-09-08 16:30:00|3354.7|3339.7|3353.1|3338.1|3355.1|3340.1|3350.1|3335.1|0
1599582900000|2020-09-08 16:35:00|3353|3338|3358|3343|3360|3345|3353|3338|0
1599583200000|2020-09-08 16:40:00|3357.5|3342.5|3359.1|3344.1|3359.1|3344.1|3357|3342|0
1599583500000|2020-09-08 16:45:00|3359|3344|3357|3342|3360.2|3345.2|3355|3340|0
1599583800000|2020-09-08 16:50:00|3357.5|3342.5|3358.6|3343.6|3360.1|3345.1|3357|3342|0
1599584100000|2020-09-08 16:55:00|3359|3344|3357.2|3342.2|3360|3345|3356.1|3341.1|0
1599584400000|2020-09-08 17:00:00|3357.1|3342.1|3353.7|3338.7|3359.1|3344.1|3353.7|3338.7|0
1599584700000|2020-09-08 17:05:00|3353.6|3338.6|3348.4|3333.4|3354.2|3339.2|3347.4|3332.4|0
1599585000000|2020-09-08 17:10:00|3348.8|3333.8|3348.4|3333.4|3349.4|3334.4|3347.2|3332.2|0
1599585300000|2020-09-08 17:15:00|3348.5|3333.5|3350.3|3335.3|3352.3|3337.3|3348.5|3333.5|0
1599585600000|2020-09-08 17:20:00|3350.4|3335.4|3346.2|3331.2|3351.3|3336.3|3345.2|3330.2|0
1599585900000|2020-09-08 17:25:00|3346.3|3331.3|3347.4|3332.4|3347.4|3332.4|3344.4|3329.4|0
1599586200000|2020-09-08 17:30:00|3347.3|3332.3|3343.2|3328.2|3347.3|3332.3|3343.2|3328.2|0
1599586500000|2020-09-08 17:35:00|3343.3|3328.3|3345.1|3330.1|3345.2|3330.2|3343.2|3328.2|0
1599586800000|2020-09-08 17:40:00|3344.7|3329.7|3347.2|3332.2|3347.2|3332.2|3343.3|3328.3|0
1599587100000|2020-09-08 17:45:00|3347.3|3332.3|3352.7|3337.7|3353.1|3338.1|3347.2|3332.2|0
1599587400000|2020-09-08 17:50:00|3353.1|3338.1|3348.1|3338.1|3354.1|3339.1|3347.9|3334.3|0
1599587700000|2020-09-08 17:55:00|3348.9|3338.9|3348.9|3338.9|3348.9|3338.9|3346.1|3336.1|0
1599588000000|2020-09-08 18:00:00|3348.5|3338.5|3348.9|3338.9|3350|3340|3348|3338|0
1599588300000|2020-09-08 18:05:00|3349|3339|3345.1|3335.1|3349.9|3339.9|3344.5|3335|12
1599588600000|2020-09-08 18:10:00|3345.2|3335.2|3352|3342|3352|3342|3344.9|3334.9|0
1599588900000|2020-09-08 18:15:00|3351.6|3341.6|3356.9|3341.9|3356.9|3347.9|3349|3341.1|1
1599609600000|2020-09-09 00:00:00|3352.3|3337.3|3336.9|3330.9|3364.1|3349.1|3336.5|3326.8|0
1599609900000|2020-09-09 00:05:00|3336.5|3330.5|3329.2|3314.2|3341.8|3330.5|3327.8|3312.8|0
1599610200000|2020-09-09 00:10:00|3329.7|3314.7|3330.8|3315.8|3330.8|3315.8|3327.3|3312.3|0
1599610500000|2020-09-09 00:15:00|3331.8|3316.8|3328.2|3313.2|3332.8|3317.8|3327.6|3312.6|0
1599610800000|2020-09-09 00:20:00|3327.8|3312.8|3336.3|3321.3|3338.6|3323.6|3327.8|3312.8|0
1599611100000|2020-09-09 00:25:00|3335.8|3320.8|3333.8|3318.8|3335.8|3320.8|3331.8|3316.8|0
1599611400000|2020-09-09 00:30:00|3333.3|3318.3|3328.3|3313.3|3333.8|3318.8|3327.9|3312.9|0
1599611700000|2020-09-09 00:35:00|3328.8|3313.8|3330.3|3315.3|3330.9|3315.9|3325.8|3310.8|0
1599612000000|2020-09-09 00:40:00|3330.8|3315.8|3329.3|3314.3|3330.8|3315.8|3328.8|3313.8|0
1599612300000|2020-09-09 00:45:00|3328.8|3313.8|3328.8|3313.8|3328.8|3313.8|3326.8|3311.8|0
1599612600000|2020-09-09 00:50:00|3329.3|3314.3|3325.8|3310.8|3329.3|3314.3|3325.8|3310.8|0
1599612900000|2020-09-09 00:55:00|3326.8|3311.8|3327.8|3312.8|3328.8|3313.8|3326.8|3311.8|0
1599613200000|2020-09-09 01:00:00|3327.7|3312.7|3319.3|3304.3|3327.7|3312.7|3318.8|3303.8|0
1599613500000|2020-09-09 01:05:00|3319.8|3304.8|3316.4|3301.4|3319.8|3304.8|3316.3|3301.3|0
1599613800000|2020-09-09 01:10:00|3316.3|3301.3|3317.8|3302.8|3317.8|3302.8|3314.7|3299.7|0
1599614100000|2020-09-09 01:15:00|3317.4|3302.4|3320.4|3305.4|3321.8|3306.8|3317.4|3302.4|0
1599614400000|2020-09-09 01:20:00|3320|3305|3321.4|3306.4|3321.8|3306.8|3317.8|3302.8|0
1599614700000|2020-09-09 01:25:00|3320.8|3305.8|3315.8|3300.8|3321.8|3306.8|3315.2|3300.2|0
1599615000000|2020-09-09 01:30:00|3316.2|3301.2|3321.8|3306.8|3321.8|3306.8|3314.7|3299.7|0
1599615300000|2020-09-09 01:35:00|3321.2|3306.2|3322.8|3307.8|3323.7|3308.7|3320.3|3305.3|0
1599615600000|2020-09-09 01:40:00|3321.8|3306.8|3321.8|3306.8|3321.8|3306.8|3319.8|3304.8|0
1599615900000|2020-09-09 01:45:00|3321.4|3306.4|3326.2|3311.2|3326.4|3311.4|3321.4|3306.4|0
1599616200000|2020-09-09 01:50:00|3326.7|3311.7|3328.8|3313.8|3328.8|3313.8|3324.2|3309.2|0
1599616500000|2020-09-09 01:55:00|3328|3313|3327.2|3312.2|3328.8|3313.8|3325.3|3310.3|0
1599616800000|2020-09-09 02:00:00|3326.7|3311.7|3322.2|3307.2|3327.3|3312.3|3322.2|3307.2|0
1599617100000|2020-09-09 02:05:00|3322.6|3307.6|3320.2|3305.2|3323.7|3308.7|3318.7|3303.7|1
1599617400000|2020-09-09 02:10:00|3319.7|3304.7|3318.7|3303.7|3320.7|3305.7|3318.7|3303.7|3
1599617700000|2020-09-09 02:15:00|3319.2|3304.2|3319.2|3304.2|3319.7|3304.7|3317.2|3302.2|0
1599618000000|2020-09-09 02:20:00|3318.7|3303.7|3320.2|3305.2|3320.2|3305.2|3317.7|3302.7|0
1599618300000|2020-09-09 02:25:00|3320.1|3305.1|3324.7|3309.7|3325.3|3310.3|3320.1|3305.1|0
1599618600000|2020-09-09 02:30:00|3324.2|3309.2|3319.6|3304.6|3324.2|3309.2|3319.6|3304.6|0
1599618900000|2020-09-09 02:35:00|3318.6|3303.6|3319.1|3304.1|3320.1|3305.1|3316|3301|10
1599619200000|2020-09-09 02:40:00|3318.6|3303.6|3321.1|3306.1|3323.1|3308.1|3317.6|3302.6|0
1599619500000|2020-09-09 02:45:00|3321.6|3306.6|3327.6|3312.6|3330.6|3315.6|3321.6|3306.6|0
1599619800000|2020-09-09 02:50:00|3328.1|3313.1|3331.6|3316.6|3333.6|3318.6|3326.7|3311.7|0
1599620100000|2020-09-09 02:55:00|3331.1|3316.1|3331.1|3316.1|3333.1|3318.1|3330.7|3315.7|0
1599620400000|2020-09-09 03:00:00|3330.7|3315.7|3334.1|3319.1|3337.6|3322.6|3330.6|3315.6|0
1599620700000|2020-09-09 03:05:00|3333.6|3318.6|3335.1|3320.1|3337.1|3322.1|3332.7|3317.7|0
1599621000000|2020-09-09 03:10:00|3334.2|3319.2|3334.3|3319.3|3334.7|3319.7|3332.7|3317.7|0
1599621300000|2020-09-09 03:15:00|3335.1|3320.1|3337.7|3322.7|3339.1|3324.1|3334.7|3319.7|0
1599621600000|2020-09-09 03:20:00|3337.6|3322.6|3339.7|3324.7|3340.7|3325.7|3337.2|3322.2|0
1599621900000|2020-09-09 03:25:00|3340.2|3325.2|3335.1|3320.1|3340.3|3325.3|3333.1|3318.1|0
1599622200000|2020-09-09 03:30:00|3335.6|3320.6|3333.6|3318.6|3335.7|3320.7|3333.1|3318.1|0
1599622500000|2020-09-09 03:35:00|3333.1|3318.1|3332.7|3317.7|3333.1|3318.1|3330.5|3315.5|35
1599622800000|2020-09-09 03:40:00|3332.3|3317.3|3331.1|3316.1|3333.2|3318.2|3330.5|3315.5|0
1599623100000|2020-09-09 03:45:00|3332.4|3317.4|3334|3319|3334.1|3319.1|3331.7|3316.7|0
1599623400000|2020-09-09 03:50:00|3334.5|3319.5|3335.1|3320.1|3335.5|3320.5|3334|3319|0
1599623700000|2020-09-09 03:55:00|3334.6|3319.6|3337|3322|3337|3322|3334|3319|0
1599624000000|2020-09-09 04:00:00|3337.5|3322.5|3336.5|3321.5|3337.5|3322.5|3336|3321|0
1599624300000|2020-09-09 04:05:00|3337|3322|3336|3321|3337.4|3322.4|3336|3321|0
1599624600000|2020-09-09 04:10:00|3336.5|3321.5|3337|3322|3337|3322|3336.5|3321.5|0
1599624900000|2020-09-09 04:15:00|3336.5|3321.5|3337.5|3322.5|3337.5|3322.5|3336.5|3321.5|0
1599625200000|2020-09-09 04:20:00|3337|3322|3337|3322|3337.5|3322.5|3337|3322|0
1599625500000|2020-09-09 04:25:00|3337.4|3322.4|3337|3322|3337.5|3322.5|3337|3322|0
1599625800000|2020-09-09 04:30:00|3336.5|3321.5|3335|3320|3337|3322|3333|3318|0
1599626100000|2020-09-09 04:35:00|3335.4|3320.4|3335|3320|3336|3321|3334|3319|0
1599626400000|2020-09-09 04:40:00|3334.5|3319.5|3333.4|3318.4|3334.5|3319.5|3333.4|3318.4|0
1599626700000|2020-09-09 04:45:00|3333.8|3318.8|3328.6|3313.6|3333.8|3318.8|3328.6|3313.6|0
1599627000000|2020-09-09 04:50:00|3329.1|3314.1|3328.6|3313.6|3329.6|3314.6|3328.2|3313.2|0
1599627300000|2020-09-09 04:55:00|3328.2|3313.2|3328.2|3313.2|3329|3314|3328.2|3313.2|0
1599627600000|2020-09-09 05:00:00|3327.7|3312.7|3329.6|3314.6|3329.6|3314.6|3326|3311|0
1599627900000|2020-09-09 05:05:00|3330|3315|3332.6|3317.6|3333|3318|3329.6|3314.6|0
1599628200000|2020-09-09 05:10:00|3333|3318|3334.6|3319.6|3335|3320|3333|3318|0
1599628500000|2020-09-09 05:15:00|3335|3320|3333.6|3318.6|3335.6|3320.6|3333.6|3318.6|0
1599628800000|2020-09-09 05:20:00|3333.1|3318.1|3334.6|3319.6|3334.7|3319.7|3333.1|3318.1|0
1599629100000|2020-09-09 05:25:00|3335|3320|3334.6|3319.6|3335|3320|3333|3318|0
1599629400000|2020-09-09 05:30:00|3335|3320|3337|3322|3338|3323|3335|3320|0
1599629700000|2020-09-09 05:35:00|3336.6|3321.6|3335.6|3320.6|3337|3322|3334.2|3319.2|0
1599630000000|2020-09-09 05:40:00|3335.2|3320.2|3332.7|3317.7|3335.2|3320.2|3332.2|3317.2|0
1599630300000|2020-09-09 05:45:00|3332.2|3317.2|3333.6|3318.6|3334.6|3319.6|3332.2|3317.2|0
1599630600000|2020-09-09 05:50:00|3334.1|3319.1|3335.6|3320.6|3337|3322|3333.6|3318.6|0
1599630900000|2020-09-09 05:55:00|3336|3321|3337.9|3322.9|3339|3324|3335.1|3320.1|0
1599631200000|2020-09-09 06:00:00|3337.5|3322.5|3336.6|3321.6|3338.9|3323.9|3335|3320|0
1599631500000|2020-09-09 06:05:00|3336.1|3321.1|3336.1|3321.1|3339|3324|3336|3321|0
1599631800000|2020-09-09 06:10:00|3336.5|3321.5|3333.6|3318.6|3337|3322|3332.6|3317.6|0
1599632100000|2020-09-09 06:15:00|3333.2|3318.2|3335.5|3320.5|3336.1|3321.1|3333.1|3318.1|0
1599632400000|2020-09-09 06:20:00|3335|3320|3336.4|3321.4|3337|3322|3334|3319|0
1599632700000|2020-09-09 06:25:00|3336|3321|3335.5|3320.5|3336.9|3321.9|3335|3320|0
1599633000000|2020-09-09 06:30:00|3335.1|3320.1|3337.5|3322.5|3337.9|3322.9|3335.1|3320.1|0
1599633300000|2020-09-09 06:35:00|3337.6|3322.6|3332.5|3317.5|3337.9|3322.9|3332.1|3317.1|0
1599633600000|2020-09-09 06:40:00|3332.6|3317.6|3332.4|3317.4|3333.1|3318.1|3332|3317|0
1599633900000|2020-09-09 06:45:00|3331.2|3316.2|3325.4|3310.4|3332.9|3317.9|3325.4|3310.4|0
1599634200000|2020-09-09 06:50:00|3325.9|3310.9|3323.1|3308.1|3326.5|3311.5|3323.1|3308.1|0
1599634500000|2020-09-09 06:55:00|3323.5|3308.5|3322.2|3307.2|3325|3310|3322.1|3307.1|0
1599634800000|2020-09-09 07:00:00|3323|3308|3327.5|3312.5|3329.6|3314.6|3323|3308|0
1599635100000|2020-09-09 07:05:00|3327|3312|3324.6|3309.6|3327|3312|3324.5|3309.5|0
1599635400000|2020-09-09 07:10:00|3325|3310|3330|3315|3330|3315|3325|3310|0
1599635700000|2020-09-09 07:15:00|3329.6|3314.6|3330.5|3315.5|3333|3318|3329.6|3314.6|0
1599636000000|2020-09-09 07:20:00|3330.6|3315.6|3332.5|3317.5|3334.1|3319.1|3330|3315|0
1599636300000|2020-09-09 07:25:00|3332.4|3317.4|3332.5|3317.5|3332.6|3317.6|3331|3316|0
1599636600000|2020-09-09 07:30:00|3332|3317|3333.6|3318.6|3334|3319|3332|3317|0
1599636900000|2020-09-09 07:35:00|3334|3319|3338.6|3323.6|3339|3324|3333.1|3318.1|0
1599637200000|2020-09-09 07:40:00|3339|3324|3343|3328|3343|3328|3338.6|3323.6|0
1599637500000|2020-09-09 07:45:00|3342.6|3327.6|3342.2|3327.2|3343|3328|3341|3326|0
1599637800000|2020-09-09 07:50:00|3342.1|3327.1|3342|3327|3344.9|3329.9|3341|3326|0
1599638100000|2020-09-09 07:55:00|3342.6|3327.6|3341.9|3326.9|3343|3328|3338|3323|0
1599638400000|2020-09-09 08:00:00|3342|3327|3349|3334|3351.1|3336.1|3342|3327|0
1599638700000|2020-09-09 08:05:00|3349.9|3334.9|3353.6|3338.6|3354|3339|3349.6|3334.6|0
1599639000000|2020-09-09 08:10:00|3353.2|3338.2|3353.1|3338.1|3354.5|3339.5|3350.2|3335.2|0
1599639300000|2020-09-09 08:15:00|3353.5|3338.5|3350.6|3335.6|3354.6|3339.6|3350.2|3335.2|0
1599639600000|2020-09-09 08:20:00|3350.2|3335.2|3348.2|3333.2|3352.1|3337.1|3348.2|3333.2|0
1599639900000|2020-09-09 08:25:00|3348.6|3333.6|3347.6|3332.6|3349.2|3334.2|3346.1|3331.1|0
1599640200000|2020-09-09 08:30:00|3346.3|3331.3|3343.6|3328.6|3346.3|3331.3|3343.6|3328.6|0
1599640500000|2020-09-09 08:35:00|3342.3|3327.3|3344.6|3329.6|3344.6|3329.6|3342|3327|0
1599640800000|2020-09-09 08:40:00|3344.1|3329.1|3342.5|3327.5|3344.6|3329.6|3341.1|3326.1|0
1599641100000|2020-09-09 08:45:00|3342.1|3327.1|3342.6|3327.6|3342.6|3327.6|3340.6|3325.6|0
1599641400000|2020-09-09 08:50:00|3343.1|3328.1|3340.6|3325.6|3343.6|3328.6|3340.2|3325.2|0
1599641700000|2020-09-09 08:55:00|3340.1|3325.1|3337.9|3322.9|3341|3326|3337.9|3322.9|0
1599642000000|2020-09-09 09:00:00|3338|3323|3331.2|3316.2|3338|3323|3330.2|3315.2|0
1599642300000|2020-09-09 09:05:00|3332.1|3317.1|3333.6|3318.6|3333.6|3318.6|3331.2|3316.2|0
1599642600000|2020-09-09 09:10:00|3333.2|3318.2|3335.2|3320.2|3337.2|3322.2|3331.7|3316.7|0
1599642900000|2020-09-09 09:15:00|3335.6|3320.6|3334.6|3319.6|3335.6|3320.6|3334|3319|0
1599643200000|2020-09-09 09:20:00|3335|3320|3332.6|3317.6|3335.6|3320.6|3332.2|3317.2|0
1599643500000|2020-09-09 09:25:00|3332.2|3317.2|3331.6|3316.6|3332.6|3317.6|3330.2|3315.2|0
1599643800000|2020-09-09 09:30:00|3331.2|3316.2|3329.6|3314.6|3331.6|3316.6|3329.2|3314.2|0
1599644100000|2020-09-09 09:35:00|3330|3315|3331.6|3316.6|3332.7|3317.7|3330|3315|0
1599644400000|2020-09-09 09:40:00|3331.2|3316.2|3329.7|3314.7|3331.2|3316.2|3328.2|3313.2|0
1599644700000|2020-09-09 09:45:00|3330.1|3315.1|3325.2|3310.2|3330.7|3315.7|3325.2|3310.2|0
1599645000000|2020-09-09 09:50:00|3325.3|3310.3|3326.2|3311.2|3326.7|3311.7|3325.2|3310.2|0
1599645300000|2020-09-09 09:55:00|3327|3312|3324.6|3309.6|3327|3312|3324.2|3309.2|0
1599645600000|2020-09-09 10:00:00|3325.1|3310.1|3326.7|3311.7|3327.2|3312.2|3324.6|3309.6|0
1599645900000|2020-09-09 10:05:00|3326.2|3311.2|3325.2|3310.2|3326.2|3311.2|3325.2|3310.2|0
1599646200000|2020-09-09 10:10:00|3324.6|3309.6|3324.2|3309.2|3326.2|3311.2|3324.2|3309.2|0
1599646500000|2020-09-09 10:15:00|3324.7|3309.7|3325.2|3310.2|3325.2|3310.2|3324.2|3309.2|0
1599646800000|2020-09-09 10:20:00|3325.7|3310.7|3327.7|3312.7|3328.2|3313.2|3325.3|3310.3|0
1599647100000|2020-09-09 10:25:00|3327.2|3312.2|3327.2|3312.2|3328.7|3313.7|3327.1|3312.1|0
1599647400000|2020-09-09 10:30:00|3327.6|3312.6|3326.6|3311.6|3328|3313|3325.2|3310.2|0
1599647700000|2020-09-09 10:35:00|3326.2|3311.2|3327.6|3312.6|3327.6|3312.6|3325|3310|0
1599648000000|2020-09-09 10:40:00|3327.1|3312.1|3328.7|3313.7|3329|3314|3327.1|3312.1|0
1599648300000|2020-09-09 10:45:00|3329|3314|3329.2|3314.2|3329.6|3314.6|3328.6|3313.6|0
1599648600000|2020-09-09 10:50:00|3330.1|3315.1|3330|3315|3330.2|3315.2|3329.2|3314.2|0
1599648900000|2020-09-09 10:55:00|3329.6|3314.6|3331.2|3316.2|3332.1|3317.1|3329.6|3314.6|0
1599649200000|2020-09-09 11:00:00|3331.6|3316.6|3328.2|3313.2|3331.6|3316.6|3328.2|3313.2|0
1599649500000|2020-09-09 11:05:00|3328.6|3313.6|3324.7|3309.7|3328.6|3313.6|3322.1|3307.1|0
1599649800000|2020-09-09 11:10:00|3324.3|3309.3|3321.7|3306.7|3324.7|3309.7|3320.3|3305.3|0
1599650100000|2020-09-09 11:15:00|3321.3|3306.3|3319|3304|3322.1|3307.1|3319|3304|0
1599650400000|2020-09-09 11:20:00|3319.9|3304.9|3322.5|3307.5|3323|3308|3319.9|3304.9|0
1599650700000|2020-09-09 11:25:00|3322.6|3307.6|3323.9|3308.9|3323.9|3308.9|3322.5|3307.5|0
1599651000000|2020-09-09 11:30:00|3323.4|3308.4|3322.4|3307.4|3323.9|3308.9|3321.9|3306.9|0
1599651300000|2020-09-09 11:35:00|3322.9|3307.9|3324.9|3309.9|3324.9|3309.9|3322.9|3307.9|0
1599651600000|2020-09-09 11:40:00|3323.9|3308.9|3325.4|3310.4|3325.8|3310.8|3321.9|3306.9|0
1599651900000|2020-09-09 11:45:00|3325.6|3310.6|3322.4|3307.4|3326.4|3311.4|3321.9|3306.9|0
1599652200000|2020-09-09 11:50:00|3322.9|3307.9|3323.9|3308.9|3324.4|3309.4|3321.9|3306.9|0
1599652500000|2020-09-09 11:55:00|3323.4|3308.4|3324.9|3309.9|3326.9|3311.9|3323.4|3308.4|0
1599652800000|2020-09-09 12:00:00|3323.9|3308.9|3325.9|3310.9|3326.9|3311.9|3321.9|3306.9|0
1599653100000|2020-09-09 12:05:00|3326.9|3311.9|3326.9|3311.9|3326.9|3311.9|3324.9|3309.9|0
1599653400000|2020-09-09 12:10:00|3326.4|3311.4|3324.6|3309.6|3328.1|3313.1|3324|3309|0
1599653700000|2020-09-09 12:15:00|3325.1|3310.1|3322.6|3307.6|3325.1|3310.1|3322.1|3307.1|0
1599654000000|2020-09-09 12:20:00|3322.1|3307.1|3319.6|3304.6|3322.1|3307.1|3319.2|3304.2|0
1599654300000|2020-09-09 12:25:00|3319.2|3304.2|3320.6|3305.6|3323.1|3308.1|3319.2|3304.2|0
1599654600000|2020-09-09 12:30:00|3320.1|3305.1|3324.1|3309.1|3324.2|3309.2|3320.1|3305.1|0
1599654900000|2020-09-09 12:35:00|3324.6|3309.6|3329.6|3314.6|3330.1|3315.1|3324.6|3309.6|0
1599655200000|2020-09-09 12:40:00|3330.1|3315.1|3325.7|3310.7|3330.7|3315.7|3323.7|3308.7|0
1599658200000|2020-09-09 13:30:00|3321.3|3306.3|3328.6|3313.6|3331.9|3316.9|3313.1|3298.1|0
1599658500000|2020-09-09 13:35:00|3329|3314|3319.1|3304.1|3332|3317|3319|3304|0
1599658800000|2020-09-09 13:40:00|3319|3304|3317.1|3302.1|3326.1|3311.1|3317.1|3302.1|0
1599659100000|2020-09-09 13:45:00|3318.1|3303.1|3319.1|3304.1|3324.9|3309.9|3315.1|3300.1|0
1599659400000|2020-09-09 13:50:00|3319.9|3304.9|3323.1|3308.1|3326.1|3311.1|3317.1|3302.1|0
1599659700000|2020-09-09 13:55:00|3323.6|3308.6|3330.2|3315.2|3330.2|3315.2|3323.1|3308.1|0
1599660000000|2020-09-09 14:00:00|3331.1|3316.1|3331.2|3316.2|3339.2|3324.2|3328.3|3313.3|0
1599660300000|2020-09-09 14:05:00|3330.3|3315.3|3323.2|3308.2|3330.3|3315.3|3323.2|3308.2|0
1599660600000|2020-09-09 14:10:00|3322.3|3307.3|3322.7|3307.7|3323.6|3308.6|3318.1|3303.1|0
1599660900000|2020-09-09 14:15:00|3323.1|3308.1|3325.1|3310.1|3326.1|3311.1|3322.1|3307.1|0
1599661200000|2020-09-09 14:20:00|3324.6|3309.6|3324.2|3309.2|3328|3313|3322.1|3307.1|0
1599661500000|2020-09-09 14:25:00|3324.6|3309.6|3322.1|3307.1|3326.1|3311.1|3321.1|3306.1|0
1599661800000|2020-09-09 14:30:00|3323|3308|3323.6|3308.6|3326.1|3311.1|3321.1|3306.1|0
1599662100000|2020-09-09 14:35:00|3324.1|3309.1|3326.1|3311.1|3329.1|3314.1|3324.1|3309.1|0
1599662400000|2020-09-09 14:40:00|3326.6|3311.6|3329.1|3314.1|3330|3315|3326.6|3311.6|0
1599662700000|2020-09-09 14:45:00|3330|3315|3329.7|3314.7|3331.1|3316.1|3327.1|3312.1|0
1599663000000|2020-09-09 14:50:00|3330.1|3315.1|3326.2|3311.2|3330.1|3315.1|3324.2|3309.2|0
1599663300000|2020-09-09 14:55:00|3326.6|3311.6|3325.3|3310.3|3327.1|3312.1|3323.2|3308.2|0
1599663600000|2020-09-09 15:00:00|3326.2|3311.2|3329.3|3314.3|3330.3|3315.3|3324.4|3309.4|0
1599663900000|2020-09-09 15:05:00|3328.8|3313.8|3328.2|3313.2|3332.1|3317.1|3328.2|3313.2|0
1599664200000|2020-09-09 15:10:00|3328.7|3313.7|3326.3|3311.3|3330.2|3315.2|3326.3|3311.3|6
1599664500000|2020-09-09 15:15:00|3325.8|3310.8|3322.2|3307.2|3326.2|3311.2|3321.1|3306.1|0
1599664800000|2020-09-09 15:20:00|3322.1|3307.1|3324.1|3309.1|3324.2|3309.2|3321.1|3306.1|0
1599665100000|2020-09-09 15:25:00|3324.2|3309.2|3329.1|3314.1|3331.1|3316.1|3323.2|3308.2|0
1599665400000|2020-09-09 15:30:00|3329.2|3314.2|3325.3|3310.3|3329.2|3314.2|3324.3|3309.3|0
1599665700000|2020-09-09 15:35:00|3325.2|3310.2|3324.1|3309.1|3325.4|3310.4|3322.3|3307.3|0
1599666000000|2020-09-09 15:40:00|3323.2|3308.2|3324.2|3309.2|3325.7|3310.7|3323.1|3308.1|0
1599666300000|2020-09-09 15:45:00|3324.1|3309.1|3322.3|3307.3|3324.1|3309.1|3321.4|3306.4|0
1599666600000|2020-09-09 15:50:00|3321.9|3306.9|3321.2|3306.2|3323.8|3308.8|3321.2|3306.2|0
1599666900000|2020-09-09 15:55:00|3321.1|3306.1|3321.2|3306.2|3322.2|3307.2|3318.2|3303.2|0
1599667200000|2020-09-09 16:00:00|3321.3|3306.3|3319.7|3304.7|3322.2|3307.2|3318.3|3303.3|0
1599667500000|2020-09-09 16:05:00|3320.2|3305.2|3322.3|3307.3|3323.2|3308.2|3319.2|3304.2|0
1599667800000|2020-09-09 16:10:00|3322.4|3307.4|3316.9|3306.9|3322.4|3307.4|3316|3303.4|0
1599668100000|2020-09-09 16:15:00|3319.4|3304.4|3319|3309|3321.4|3309.4|3316.9|3304.4|0
1599668400000|2020-09-09 16:20:00|3319.4|3309.4|3327.3|3312.3|3329.3|3316.7|3316.8|3304.4|0
1599668700000|2020-09-09 16:25:00|3324.8|3314.8|3324.8|3314.8|3328.3|3315.3|3323|3311|0
1599669000000|2020-09-09 16:30:00|3327.4|3312.4|3323.7|3313.7|3327.8|3315|3321.7|3309.6|0
1599669300000|2020-09-09 16:35:00|3326.1|3311.1|3328.6|3313.6|3329.6|3316.7|3323.7|3311.1|0
1599669600000|2020-09-09 16:40:00|3325.7|3315.7|3331.9|3321.9|3334|3322.5|3325.6|3313.1|0
1599669900000|2020-09-09 16:45:00|3332.4|3322.4|3327.5|3317.5|3333.6|3322.4|3327|3317|0
1599670200000|2020-09-09 16:50:00|3327.4|3317.4|3329.4|3319.4|3335.4|3323|3327|3317|0
1599670500000|2020-09-09 16:55:00|3329|3319|3327.4|3317.4|3330|3320|3327.1|3317.1|0
1599670800000|2020-09-09 17:00:00|3327.5|3317.5|3326.5|3316.5|3328|3318|3326.5|3316.5|0
1599671100000|2020-09-09 17:05:00|3326.6|3316.6|3326|3316|3327.5|3317.5|3324.4|3314.4|0
1599671400000|2020-09-09 17:10:00|3325.5|3315.5|3326.6|3316.6|3328.4|3318.4|3325.5|3315.5|0
1599671700000|2020-09-09 17:15:00|3326.5|3316.5|3324.1|3314.1|3327.6|3317.6|3324.1|3314.1|0
1599672000000|2020-09-09 17:20:00|3323.6|3313.6|3328.6|3318.6|3329.1|3319.1|3323.6|3313.6|0
1599672300000|2020-09-09 17:25:00|3328.5|3318.5|3326.1|3316.1|3328.6|3318.6|3324.6|3314.6|0
1599672600000|2020-09-09 17:30:00|3326.6|3316.6|3326.1|3316.1|3327.6|3317.6|3325.6|3315.6|0
1599672900000|2020-09-09 17:35:00|3326.6|3316.6|3325.6|3315.6|3328.6|3318.6|3324.6|3314.6|0
1599673200000|2020-09-09 17:40:00|3326.5|3316.5|3325.6|3315.6|3326.6|3316.6|3324.6|3314.6|0
1599673500000|2020-09-09 17:45:00|3324.6|3314.6|3324.1|3314.1|3325.6|3315.6|3322.6|3312.6|0
1599673800000|2020-09-09 17:50:00|3324.6|3314.6|3326.5|3316.5|3327.5|3319.4|3323.6|3314.6|0
1599674100000|2020-09-09 17:55:00|3323.6|3317.6|3324.6|3318.6|3327.5|3320|3323.6|3316.1|0
1599674400000|2020-09-09 18:00:00|3327.5|3317.5|3328.6|3322.6|3331.5|3323.6|3325.6|3317.5|0
1599674700000|2020-09-09 18:05:00|3329.6|3323.6|3334.1|3324.1|3335.5|3327.6|3328.6|3320.6|0
1599675000000|2020-09-09 18:10:00|3332.1|3326.1|3326.4|3316.4|3334.5|3326.6|3323.3|3315.4|0
1599675300000|2020-09-09 18:15:00|3324.3|3318.3|3325.1|3319.1|3329.5|3321.6|3322.8|3316.4|1
1599696000000|2020-09-10 00:00:00|3322.4|3307.4|3323.5|3308.5|3327.9|3312.9|3319.5|3304.5|0
1599696300000|2020-09-10 00:05:00|3323.4|3308.4|3328.9|3313.9|3329|3314|3323.4|3308.4|0
1599696600000|2020-09-10 00:10:00|3329|3314|3328.9|3313.9|3331.4|3316.4|3327.9|3312.9|0
1599696900000|2020-09-10 00:15:00|3329|3314|3329.9|3314.9|3329.9|3314.9|3328.9|3313.9|0
1599697200000|2020-09-10 00:20:00|3330.9|3315.9|3330.9|3315.9|3331.9|3316.9|3328.9|3313.9|0
1599697500000|2020-09-10 00:25:00|3331.4|3316.4|3334.9|3319.9|3335.9|3320.9|3330.9|3315.9|0
1599697800000|2020-09-10 00:30:00|3334.5|3319.5|3331.4|3316.4|3334.9|3319.9|3331.4|3316.4|0
1599698100000|2020-09-10 00:35:00|3330.9|3315.9|3330.9|3315.9|3331.4|3316.4|3329.9|3314.9|0
1599698400000|2020-09-10 00:40:00|3331.4|3316.4|3331.9|3316.9|3333.9|3318.9|3331.4|3316.4|0
1599698700000|2020-09-10 00:45:00|3331.5|3316.5|3332.9|3317.9|3334.5|3319.5|3330.9|3315.9|0
1599699000000|2020-09-10 00:50:00|3332.5|3317.5|3333.4|3318.4|3333.4|3318.4|3331.9|3316.9|0
1599699300000|2020-09-10 00:55:00|3332.9|3317.9|3331.9|3316.9|3333.8|3318.8|3331.9|3316.9|0
1599699600000|2020-09-10 01:00:00|3332.4|3317.4|3331.4|3316.4|3334.4|3319.4|3330.5|3315.5|0
1599699900000|2020-09-10 01:05:00|3331.9|3316.9|3332.4|3317.4|3332.4|3317.4|3330.9|3315.9|0
1599700200000|2020-09-10 01:10:00|3331.9|3316.9|3334.4|3319.4|3335.5|3320.5|3331.4|3316.4|0
1599700500000|2020-09-10 01:15:00|3333.9|3318.9|3327.9|3317.9|3333.9|3321.4|3325.9|3315|0
1599700800000|2020-09-10 01:20:00|3325.9|3319.9|3330.5|3315.5|3330.5|3320.4|3323.9|3313.9|0
1599701100000|2020-09-10 01:25:00|3330.1|3315.1|3331.9|3316.9|3331.9|3316.9|3329.9|3314.9|0
1599701400000|2020-09-10 01:30:00|3331.5|3316.5|3327.5|3312.5|3331.5|3316.5|3326.9|3311.9|0
1599701700000|2020-09-10 01:35:00|3327|3312|3326.9|3311.9|3327.4|3312.4|3324.4|3309.4|0
1599702000000|2020-09-10 01:40:00|3326.5|3311.5|3326.9|3311.9|3327.9|3312.9|3326.4|3311.4|0
1599702300000|2020-09-10 01:45:00|3326.4|3311.4|3328.4|3313.4|3329.4|3314.4|3324.9|3309.9|0
1599702600000|2020-09-10 01:50:00|3328.9|3313.9|3334|3319|3334.5|3319.5|3328|3313|0
1599702900000|2020-09-10 01:55:00|3333.9|3318.9|3333.5|3318.5|3333.9|3318.9|3330.9|3315.9|0
1599703200000|2020-09-10 02:00:00|3333.4|3318.4|3335.9|3320.9|3336.9|3321.9|3331.5|3316.5|0
1599703500000|2020-09-10 02:05:00|3336.5|3321.5|3330.9|3315.9|3336.9|3321.9|3330.9|3315.9|0
1599703800000|2020-09-10 02:10:00|3330|3315|3329.5|3314.5|3330.9|3315.9|3328.9|3313.9|0
1599704100000|2020-09-10 02:15:00|3329.1|3314.1|3329.9|3314.9|3331|3316|3329.1|3314.1|0
1599704400000|2020-09-10 02:20:00|3329.5|3314.5|3327|3312|3329.5|3314.5|3326.1|3311.1|0
1599704700000|2020-09-10 02:25:00|3326.9|3311.9|3327.9|3312.9|3328.5|3313.5|3325.1|3310.1|0
1599705000000|2020-09-10 02:30:00|3328.4|3313.4|3330.5|3315.5|3331.9|3316.9|3328.4|3313.4|0
1599705300000|2020-09-10 02:35:00|3330.9|3315.9|3330.9|3315.9|3331.9|3316.9|3329.5|3314.5|0
1599705600000|2020-09-10 02:40:00|3330.5|3315.5|3331.9|3316.9|3334.9|3319.9|3330.1|3315.1|0
1599705900000|2020-09-10 02:45:00|3331.5|3316.5|3331.5|3316.5|3331.9|3316.9|3330|3315|0
1599706200000|2020-09-10 02:50:00|3331.9|3316.9|3331.9|3316.9|3332|3317|3330|3315|0
1599706500000|2020-09-10 02:55:00|3332|3317|3330.5|3315.5|3334.5|3319.5|3330.5|3315.5|0
1599706800000|2020-09-10 03:00:00|3330.9|3315.9|3328.5|3313.5|3331|3316|3327.9|3312.9|0
1599707100000|2020-09-10 03:05:00|3328.9|3313.9|3327.5|3312.5|3328.9|3313.9|3326|3311|0
1599707400000|2020-09-10 03:10:00|3327.1|3312.1|3321.3|3311.3|3327.1|3312.8|3318.8|3306.7|0
1599707700000|2020-09-10 03:15:00|3320.9|3310.9|3323.2|3308.2|3323.6|3311.8|3317.8|3305.6|2
1599708000000|2020-09-10 03:20:00|3323.6|3308.6|3327.2|3312.2|3327.6|3312.6|3321.7|3306.7|0
1599708300000|2020-09-10 03:25:00|3327.6|3312.6|3320.6|3305.6|3327.6|3312.6|3320.1|3305.1|0
1599708600000|2020-09-10 03:30:00|3321.6|3306.6|3319.5|3304.5|3321.6|3306.6|3318.8|3303.8|0
1599708900000|2020-09-10 03:35:00|3318.6|3303.6|3318.6|3303.6|3319.6|3304.6|3317.6|3302.6|0
1599709200000|2020-09-10 03:40:00|3318.1|3303.1|3318.6|3303.6|3319.6|3304.6|3317.6|3302.6|0
1599709500000|2020-09-10 03:45:00|3318.1|3303.1|3318.1|3303.1|3319.5|3304.5|3318.1|3303.1|0
1599709800000|2020-09-10 03:50:00|3318.6|3303.6|3319.6|3304.6|3320.6|3305.6|3318.6|3303.6|0
1599710100000|2020-09-10 03:55:00|3319.1|3304.1|3319.1|3304.1|3319.6|3304.6|3318.6|3303.6|0
1599710400000|2020-09-10 04:00:00|3319.5|3304.5|3318.6|3303.6|3319.6|3304.6|3318.6|3303.6|0
1599710700000|2020-09-10 04:05:00|3319.1|3304.1|3318.1|3303.1|3319.1|3304.1|3318.1|3303.1|0
1599711000000|2020-09-10 04:10:00|3317.6|3302.6|3318.6|3303.6|3319.5|3304.5|3317.6|3302.6|0
1599711300000|2020-09-10 04:15:00|3319.1|3304.1|3318.1|3303.1|3319.5|3304.5|3318.1|3303.1|0
1599711600000|2020-09-10 04:20:00|3318.5|3303.5|3319.6|3304.6|3319.6|3304.6|3318.1|3303.1|0
1599711900000|2020-09-10 04:25:00|3320.6|3305.6|3325.2|3310.2|3326.2|3311.2|3320.6|3305.6|0
1599712200000|2020-09-10 04:30:00|3325.6|3310.6|3336.2|3321.2|3340.1|3325.1|3325.6|3310.6|0
1599712500000|2020-09-10 04:35:00|3335.8|3320.8|3338.7|3323.7|3339.7|3324.7|3335.7|3320.7|0
1599712800000|2020-09-10 04:40:00|3338.6|3323.6|3332.2|3317.2|3338.6|3323.6|3330.8|3315.8|0
1599713100000|2020-09-10 04:45:00|3332.6|3317.6|3332.2|3317.2|3332.6|3317.6|3329|3314|0
1599713400000|2020-09-10 04:50:00|3333.5|3318.5|3332.8|3317.8|3334.6|3319.6|3330.7|3315.7|0
1599713700000|2020-09-10 04:55:00|3333.2|3318.2|3334.3|3319.3|3335.6|3320.6|3333.2|3318.2|0
1599714000000|2020-09-10 05:00:00|3334.8|3319.8|3336.8|3321.8|3337.3|3322.3|3333.8|3318.8|0
1599714300000|2020-09-10 05:05:00|3337.6|3322.6|3338.2|3323.2|3339.7|3324.7|3337.6|3322.6|0
1599714600000|2020-09-10 05:10:00|3337.8|3322.8|3339.6|3324.6|3340.8|3325.8|3337.6|3322.6|0
1599714900000|2020-09-10 05:15:00|3343.3|3328.3|3343.6|3328.6|3345.8|3330.8|3342.8|3327.8|0
1599715200000|2020-09-10 05:20:00|3342.7|3327.7|3342.6|3327.6|3346.2|3331.2|3342.2|3327.2|0
1599715500000|2020-09-10 05:25:00|3342.2|3327.2|3344.7|3329.7|3344.7|3329.7|3342.2|3327.2|0
1599715800000|2020-09-10 05:30:00|3344.8|3329.8|3347.2|3332.2|3349.2|3334.2|3344.6|3329.6|0
1599716100000|2020-09-10 05:35:00|3347.6|3332.6|3339.7|3324.7|3347.6|3332.6|3337.7|3322.7|0
1599716400000|2020-09-10 05:40:00|3340.2|3325.2|3340.2|3325.2|3343.1|3328.1|3339.6|3324.6|0
1599716700000|2020-09-10 05:45:00|3340.1|3325.1|3336.6|3321.6|3342.1|3327.1|3334.8|3319.8|0
1599717000000|2020-09-10 05:50:00|3336.2|3321.2|3337.7|3322.7|3339.7|3324.7|3336.2|3321.2|0
1599717300000|2020-09-10 05:55:00|3337.8|3322.8|3339.6|3324.6|3340.6|3325.6|3335.7|3320.7|0
1599717600000|2020-09-10 06:00:00|3339.2|3324.2|3332.8|3317.8|3339.6|3324.6|3332.2|3317.2|0
1599717900000|2020-09-10 06:05:00|3333.2|3318.2|3327.8|3312.8|3333.6|3318.6|3327.8|3312.8|0
1599718200000|2020-09-10 06:10:00|3326.8|3311.8|3327.8|3312.8|3329.2|3314.2|3324.8|3309.8|0
1599718500000|2020-09-10 06:15:00|3327.7|3312.7|3333.3|3318.3|3333.3|3318.3|3327.7|3312.7|0
1599718800000|2020-09-10 06:20:00|3333.8|3318.8|3330.8|3315.8|3334.8|3319.8|3330.3|3315.3|0
1599719100000|2020-09-10 06:25:00|3331.2|3316.2|3333.8|3318.8|3334.8|3319.8|3330.8|3315.8|0
1599719400000|2020-09-10 06:30:00|3334.2|3319.2|3331.8|3316.8|3334.3|3319.3|3331.3|3316.3|0
1599719700000|2020-09-10 06:35:00|3331.3|3316.3|3328.2|3313.2|3331.3|3316.3|3324.6|3309.6|0
1599720000000|2020-09-10 06:40:00|3327.7|3312.7|3330.2|3315.2|3332.2|3317.2|3326.7|3311.7|0
1599720300000|2020-09-10 06:45:00|3330.6|3315.6|3335.6|3320.6|3335.6|3320.6|3330.6|3315.6|0
1599720600000|2020-09-10 06:50:00|3335.2|3320.2|3336.2|3321.2|3339.6|3324.6|3334.7|3319.7|0
1599720900000|2020-09-10 06:55:00|3336.6|3321.6|3336.1|3321.1|3337.1|3322.1|3333.7|3318.7|0
1599721200000|2020-09-10 07:00:00|3335.7|3320.7|3332.2|3317.2|3336.2|3321.2|3331.7|3316.7|0
1599721500000|2020-09-10 07:05:00|3332.7|3317.7|3331.7|3316.7|3332.7|3317.7|3330.7|3315.7|0
1599721800000|2020-09-10 07:10:00|3330.8|3315.8|3329.2|3314.2|3330.8|3315.8|3328.7|3313.7|0
1599722100000|2020-09-10 07:15:00|3328.7|3313.7|3333.7|3318.7|3334.1|3319.1|3327.7|3312.7|0
1599722400000|2020-09-10 07:20:00|3334.1|3319.1|3332.7|3317.7|3335.2|3320.2|3332.7|3317.7|0
1599722700000|2020-09-10 07:25:00|3332.3|3317.3|3330.8|3315.8|3333.2|3318.2|3330.8|3315.8|0
1599723000000|2020-09-10 07:30:00|3330.2|3315.2|3323.7|3308.7|3330.2|3315.2|3323.7|3308.7|0
1599723300000|2020-09-10 07:35:00|3322.8|3307.8|3326.8|3311.8|3326.8|3311.8|3322.2|3307.2|0
1599723600000|2020-09-10 07:40:00|3326.7|3311.7|3322.2|3307.2|3326.7|3311.7|3320.8|3305.8|0
1599723900000|2020-09-10 07:45:00|3321.8|3306.8|3323.3|3308.3|3323.8|3308.8|3320.8|3305.8|0
1599724200000|2020-09-10 07:50:00|3323.7|3308.7|3321.2|3306.2|3325.7|3310.7|3319.3|3304.3|0
1599724500000|2020-09-10 07:55:00|3321.7|3306.7|3324.2|3309.2|3324.2|3309.2|3319.8|3304.8|0
1599724800000|2020-09-10 08:00:00|3323.8|3308.8|3320.3|3305.3|3323.8|3308.8|3319.8|3304.8|0
1599725100000|2020-09-10 08:05:00|3319.8|3304.8|3320.3|3305.3|3320.8|3305.8|3318.8|3303.8|0
1599725400000|2020-09-10 08:10:00|3319.8|3304.8|3319.8|3304.8|3321.3|3306.3|3319.8|3304.8|0
1599725700000|2020-09-10 08:15:00|3319.3|3304.3|3323.3|3308.3|3323.8|3308.8|3318.8|3303.8|0
1599726000000|2020-09-10 08:20:00|3323.2|3308.2|3320.8|3305.8|3324.8|3309.8|3319.8|3304.8|0
1599726300000|2020-09-10 08:25:00|3320.3|3305.3|3325.2|3310.2|3326.2|3311.2|3320.3|3305.3|0
1599726600000|2020-09-10 08:30:00|3324.8|3309.8|3323.2|3308.2|3324.8|3309.8|3322.8|3307.8|0
1599726900000|2020-09-10 08:35:00|3323.7|3308.7|3323.2|3308.2|3323.8|3308.8|3322.8|3307.8|0
1599727200000|2020-09-10 08:40:00|3323.7|3308.7|3323.2|3308.2|3323.7|3308.7|3321.8|3306.8|0
1599727500000|2020-09-10 08:45:00|3322.8|3307.8|3326.2|3311.2|3327.7|3312.7|3322.8|3307.8|0
1599727800000|2020-09-10 08:50:00|3325.8|3310.8|3324.2|3309.2|3325.8|3310.8|3322.8|3307.8|0
1599728100000|2020-09-10 08:55:00|3324.7|3309.7|3320.2|3305.2|3324.7|3309.7|3319.8|3304.8|0
1599728400000|2020-09-10 09:00:00|3320.7|3305.7|3320.8|3305.8|3321.7|3306.7|3319.7|3304.7|0
1599728700000|2020-09-10 09:05:00|3321.7|3306.7|3326.2|3311.2|3327.2|3312.2|3321.7|3306.7|0
1599729000000|2020-09-10 09:10:00|3326.7|3311.7|3326.2|3311.2|3328.8|3313.8|3326.2|3311.2|0
1599729300000|2020-09-10 09:15:00|3325.8|3310.8|3323.7|3308.7|3326.2|3311.2|3322.7|3307.7|0
1599729600000|2020-09-10 09:20:00|3323.8|3308.8|3322.3|3307.3|3324.2|3309.2|3321.8|3306.8|0
1599729900000|2020-09-10 09:25:00|3322.8|3307.8|3322.3|3307.3|3323.3|3308.3|3320.8|3305.8|0
1599730200000|2020-09-10 09:30:00|3322.2|3307.2|3322.8|3307.8|3322.8|3307.8|3321.8|3306.8|0
1599730500000|2020-09-10 09:35:00|3322.3|3307.3|3323.2|3308.2|3324.2|3309.2|3320.8|3305.8|0
1599730800000|2020-09-10 09:40:00|3322.8|3307.8|3324.8|3309.8|3325.2|3310.2|3322.8|3307.8|0
1599731100000|2020-09-10 09:45:00|3324.2|3309.2|3324.7|3309.7|3324.7|3309.7|3322.7|3307.7|0
1599731400000|2020-09-10 09:50:00|3324.2|3309.2|3322.8|3307.8|3324.2|3309.2|3322.3|3307.3|0
1599731700000|2020-09-10 09:55:00|3323.2|3308.2|3323.2|3308.2|3325.2|3310.2|3322.8|3307.8|0
1599732000000|2020-09-10 10:00:00|3323.7|3308.7|3320.8|3305.8|3323.8|3308.8|3320.8|3305.8|0
1599732300000|2020-09-10 10:05:00|3320.3|3305.3|3321.7|3306.7|3321.8|3306.8|3320.3|3305.3|0
1599732600000|2020-09-10 10:10:00|3321.8|3306.8|3325.8|3310.8|3326.7|3311.7|3321.8|3306.8|0
1599732900000|2020-09-10 10:15:00|3326.2|3311.2|3322.7|3307.7|3326.7|3311.7|3322.7|3307.7|0
1599733200000|2020-09-10 10:20:00|3322.8|3307.8|3320.8|3305.8|3323.2|3308.2|3320.8|3305.8|0
1599733500000|2020-09-10 10:25:00|3321.3|3306.3|3318.3|3303.3|3321.3|3306.3|3317.8|3302.8|0
1599733800000|2020-09-10 10:30:00|3317.8|3302.8|3316.9|3301.9|3319.8|3304.8|3316.1|3301.1|0
1599734100000|2020-09-10 10:35:00|3316.1|3301.1|3315.4|3300.4|3316.1|3301.1|3313|3298|0
1599734400000|2020-09-10 10:40:00|3315|3300|3314.9|3299.9|3315.9|3300.9|3314.9|3299.9|0
1599734700000|2020-09-10 10:45:00|3314.4|3299.4|3316|3301|3316.4|3301.4|3313.9|3298.9|0
1599735000000|2020-09-10 10:50:00|3316.4|3301.4|3315.9|3300.9|3317.4|3302.4|3315.4|3300.4|0
1599735300000|2020-09-10 10:55:00|3316.4|3301.4|3317.3|3302.3|3318.3|3303.3|3315.9|3300.9|0
1599735600000|2020-09-10 11:00:00|3316.9|3301.9|3317.4|3302.4|3317.8|3302.8|3316.8|3301.8|0
1599735900000|2020-09-10 11:05:00|3316.9|3301.9|3316.9|3301.9|3317.8|3302.8|3316.8|3301.8|0
1599736200000|2020-09-10 11:10:00|3316.8|3301.8|3316.8|3301.8|3317.8|3302.8|3316.7|3301.7|0
1599736500000|2020-09-10 11:15:00|3317.3|3302.3|3317.3|3302.3|3317.8|3302.8|3316.9|3301.9|0
1599736800000|2020-09-10 11:20:00|3316.9|3301.9|3317.3|3302.3|3318.9|3303.9|3316.9|3301.9|0
1599737100000|2020-09-10 11:25:00|3317.8|3302.8|3319.3|3304.3|3320.3|3305.3|3317.3|3302.3|0
1599737400000|2020-09-10 11:30:00|3318.8|3303.8|3318.9|3303.9|3319.3|3304.3|3317.8|3302.8|0
1599737700000|2020-09-10 11:35:00|3319.8|3304.8|3317.3|3302.3|3319.8|3304.8|3317.3|3302.3|0
1599738000000|2020-09-10 11:40:00|3316.9|3301.9|3321.9|3306.9|3323.9|3308.9|3316.9|3301.9|0
1599738300000|2020-09-10 11:45:00|3322.4|3307.4|3319.8|3304.8|3322.9|3307.9|3319.8|3304.8|0
1599738600000|2020-09-10 11:50:00|3319.4|3304.4|3323.4|3308.4|3323.9|3308.9|3318.9|3303.9|0
1599738900000|2020-09-10 11:55:00|3323.8|3308.8|3325.4|3310.4|3325.8|3310.8|3323.3|3308.3|0
1599739200000|2020-09-10 12:00:00|3324.8|3309.8|3328.3|3313.3|3328.3|3313.3|3323.8|3308.8|0
1599739500000|2020-09-10 12:05:00|3328.4|3313.4|3326.8|3311.8|3328.9|3313.9|3325.9|3310.9|0
1599739800000|2020-09-10 12:10:00|3325.9|3310.9|3324.3|3309.3|3325.9|3310.9|3324.3|3309.3|0
1599740100000|2020-09-10 12:15:00|3323.9|3308.9|3325.3|3310.3|3325.8|3310.8|3323.8|3308.8|0
1599740400000|2020-09-10 12:20:00|3324.9|3309.9|3325.8|3310.8|3326.3|3311.3|3324.3|3309.3|0
1599740700000|2020-09-10 12:25:00|3325.3|3310.3|3324.8|3309.8|3325.8|3310.8|3324.8|3309.8|0
1599741000000|2020-09-10 12:30:00|3324.9|3309.9|3329.8|3314.8|3329.8|3314.8|3323.9|3308.9|0
1599741300000|2020-09-10 12:35:00|3329.4|3314.4|3330.9|3315.9|3331.9|3316.9|3328.9|3313.9|0
1599741600000|2020-09-10 12:40:00|3331.8|3316.8|3332.4|3317.4|3335.4|3320.4|3331.4|3316.4|0
1599744600000|2020-09-10 13:30:00|3330.8|3315.8|3332.8|3317.8|3337.8|3322.8|3323.9|3308.9|0
1599744900000|2020-09-10 13:35:00|3331.9|3316.9|3326.7|3311.7|3333.9|3322.6|3322.8|3307.8|8
1599745200000|2020-09-10 13:40:00|3325.8|3310.8|3327.2|3312.2|3327.8|3312.8|3322.7|3307.7|0
1599745500000|2020-09-10 13:45:00|3327.3|3312.3|3336.7|3321.7|3337.7|3322.7|3326.8|3311.8|0
1599745800000|2020-09-10 13:50:00|3336.8|3321.8|3337.8|3322.8|3340.8|3325.8|3334.8|3319.8|0
1599746100000|2020-09-10 13:55:00|3337.7|3322.7|3341.3|3326.3|3343.8|3328.8|3336.8|3321.8|0
1599746400000|2020-09-10 14:00:00|3341.7|3326.7|3340.8|3325.8|3345.7|3330.7|3339.3|3324.3|0
1599746700000|2020-09-10 14:05:00|3341.3|3326.3|3339.8|3324.8|3341.8|3326.8|3336.8|3321.8|1
1599747000000|2020-09-10 14:10:00|3340.2|3325.2|3340.2|3325.2|3344.7|3329.7|3337.7|3322.7|0
1599747300000|2020-09-10 14:15:00|3339.7|3324.7|3345.7|3330.7|3345.7|3330.7|3338.7|3323.7|0
1599747600000|2020-09-10 14:20:00|3346.7|3331.7|3343.7|3328.7|3349.7|3334.7|3342.7|3327.7|0
1599747900000|2020-09-10 14:25:00|3343.6|3328.6|3336.7|3321.7|3343.7|3328.7|3336.7|3321.7|0
1599748200000|2020-09-10 14:30:00|3337.7|3322.7|3340.8|3325.8|3342.7|3327.7|3336.8|3321.8|0
1599748500000|2020-09-10 14:35:00|3341.2|3326.2|3335.7|3320.7|3342.7|3327.7|3335.2|3320.2|0
1599748800000|2020-09-10 14:40:00|3335.8|3320.8|3337.7|3322.7|3340.2|3325.2|3334.7|3319.7|0
1599749100000|2020-09-10 14:45:00|3337.2|3322.2|3327.8|3312.8|3337.7|3322.7|3327.8|3312.8|0
1599749400000|2020-09-10 14:50:00|3328.3|3313.3|3329.7|3314.7|3332.7|3317.7|3327.8|3312.8|0
1599749700000|2020-09-10 14:55:00|3329.8|3314.8|3326.6|3311.6|3329.8|3314.8|3325.6|3310.6|0
1599750000000|2020-09-10 15:00:00|3326.7|3311.7|3328.7|3313.7|3329.7|3314.7|3325.6|3310.6|0
1599750300000|2020-09-10 15:05:00|3328.6|3313.6|3327.7|3312.7|3329.7|3314.7|3327.7|3312.7|0
1599750600000|2020-09-10 15:10:00|3328.2|3313.2|3329.7|3314.7|3332.6|3317.6|3327.6|3312.6|0
1599750900000|2020-09-10 15:15:00|3328.7|3313.7|3319.7|3304.7|3329.6|3314.6|3319.7|3304.7|0
1599751200000|2020-09-10 15:20:00|3319.8|3304.8|3326.2|3311.2|3326.7|3311.7|3319.8|3304.8|0
1599751500000|2020-09-10 15:25:00|3325.7|3310.7|3322.7|3307.7|3326.2|3311.2|3321.7|3306.7|0
1599751800000|2020-09-10 15:30:00|3323.2|3308.2|3320.7|3305.7|3324.6|3309.6|3320.7|3305.7|0
1599752100000|2020-09-10 15:35:00|3321.7|3306.7|3324.7|3309.7|3324.7|3309.7|3320.7|3305.7|0
1599752400000|2020-09-10 15:40:00|3325.6|3310.6|3326.7|3311.7|3326.7|3311.7|3325.2|3310.2|0
1599752700000|2020-09-10 15:45:00|3327.6|3312.6|3328.7|3313.7|3328.7|3313.7|3324.7|3309.7|0
1599753000000|2020-09-10 15:50:00|3329.6|3314.6|3326.7|3311.7|3330.7|3315.7|3326.2|3311.2|0
1599753300000|2020-09-10 15:55:00|3325.7|3310.7|3321.7|3306.7|3325.7|3310.7|3320.8|3305.8|0
1599753600000|2020-09-10 16:00:00|3321.8|3306.8|3322.7|3307.7|3326.7|3311.7|3321.7|3306.7|0
1599753900000|2020-09-10 16:05:00|3323.2|3308.2|3322.8|3307.8|3323.8|3308.8|3321.7|3306.7|0
1599754200000|2020-09-10 16:10:00|3322.7|3307.7|3324.8|3309.8|3325.7|3310.7|3322.7|3307.7|4
1599754500000|2020-09-10 16:15:00|3324.3|3309.3|3325.3|3310.3|3325.8|3310.8|3324.3|3309.3|0
1599754800000|2020-09-10 16:20:00|3325.7|3310.7|3324.8|3309.8|3325.8|3310.8|3322.8|3307.8|0
1599755100000|2020-09-10 16:25:00|3324.7|3309.7|3322.3|3307.3|3324.7|3309.7|3320.8|3305.8|0
1599755400000|2020-09-10 16:30:00|3322.8|3307.8|3319.8|3304.8|3322.8|3307.8|3319.8|3304.8|0
1599755700000|2020-09-10 16:35:00|3319.7|3304.7|3322.8|3307.8|3322.8|3307.8|3317.8|3302.8|0
1599756000000|2020-09-10 16:40:00|3322.9|3307.9|3323.3|3308.3|3323.8|3308.8|3320.8|3305.8|0
1599756300000|2020-09-10 16:45:00|3322.8|3307.8|3321.3|3306.3|3323.8|3308.8|3320.8|3305.8|0
1599756600000|2020-09-10 16:50:00|3321.8|3306.8|3321.8|3306.8|3323.9|3308.9|3320.8|3305.8|0
1599756900000|2020-09-10 16:55:00|3322.7|3307.7|3322.8|3307.8|3323.8|3308.8|3321.8|3306.8|0
1599757200000|2020-09-10 17:00:00|3321.9|3306.9|3320.8|3305.8|3321.9|3306.9|3319.8|3304.8|0
1599757500000|2020-09-10 17:05:00|3319.9|3304.9|3322.8|3307.8|3323.8|3308.8|3319.8|3304.8|0
1599757800000|2020-09-10 17:10:00|3323.3|3308.3|3322.9|3307.9|3323.8|3308.8|3322.8|3307.8|0
1599758100000|2020-09-10 17:15:00|3323.8|3308.8|3326.8|3311.8|3326.9|3311.9|3323.3|3308.3|0
1599758400000|2020-09-10 17:20:00|3327.7|3312.7|3328.1|3313.1|3329|3317|3325.6|3311.8|0
1599758700000|2020-09-10 17:25:00|3325.6|3315.6|3320.5|3314.5|3327.6|3316.5|3318.6|3310.5|0
1599759000000|2020-09-10 17:30:00|3320|3314|3322.5|3312.5|3322.5|3314.6|3319.5|3311.1|0
1599759300000|2020-09-10 17:35:00|3320.6|3314.6|3324.3|3309.3|3324.8|3315.5|3319.1|3309.3|10
1599759600000|2020-09-10 17:40:00|3324.8|3309.8|3324.8|3309.8|3325.8|3310.8|3323.8|3308.8|0
1599759900000|2020-09-10 17:45:00|3325.3|3310.3|3324.8|3309.8|3326.7|3311.7|3323.8|3308.8|2
1599760200000|2020-09-10 17:50:00|3323.8|3308.8|3323.8|3308.8|3324.8|3309.8|3321.8|3306.8|0
1599760500000|2020-09-10 17:55:00|3323.3|3308.3|3321.3|3306.3|3324.3|3309.3|3320.8|3305.8|0
1599760800000|2020-09-10 18:00:00|3321.8|3306.8|3322.8|3307.8|3323.8|3308.8|3320.7|3305.7|125
1599761100000|2020-09-10 18:05:00|3322.9|3307.9|3324.3|3309.3|3325.9|3310.9|3321.9|3306.9|2
1599761400000|2020-09-10 18:10:00|3324.9|3309.9|3327.3|3312.3|3330.2|3315.2|3324.2|3309.2|20
1599761700000|2020-09-10 18:15:00|3327.2|3312.2|3323.9|3317.9|3330.1|3318.8|3321.6|3311.3|136
1599782400000|2020-09-11 00:00:00|3336.9|3321.9|3338.1|3323.1|3340.4|3325.4|3336.9|3321.9|0
1599782700000|2020-09-11 00:05:00|3339|3324|3341.6|3326.6|3346|3331|3339|3324|0
1599783000000|2020-09-11 00:10:00|3341.5|3326.5|3333.5|3318.5|3341.6|3326.6|3332|3317|0
1599783300000|2020-09-11 00:15:00|3334|3319|3334.7|3319.7|3338.2|3323.2|3333|3318|0
1599783600000|2020-09-11 00:20:00|3335.2|3320.2|3333.7|3318.7|3337.7|3322.7|3333.7|3318.7|0
1599783900000|2020-09-11 00:25:00|3334.2|3319.2|3333.2|3318.2|3334.2|3319.2|3332.7|3317.7|0
1599784200000|2020-09-11 00:30:00|3333.7|3318.7|3332.2|3317.2|3334.2|3319.2|3332.2|3317.2|0
1599784500000|2020-09-11 00:35:00|3331.2|3316.2|3332.2|3317.2|3332.2|3317.2|3329.2|3314.2|0
1599784800000|2020-09-11 00:40:00|3331.7|3316.7|3329.2|3314.2|3332.2|3317.2|3329.2|3314.2|0
1599785100000|2020-09-11 00:45:00|3329.7|3314.7|3329.2|3314.2|3330.2|3315.2|3328.8|3313.8|0
1599785400000|2020-09-11 00:50:00|3329.8|3314.8|3331.3|3316.3|3331.8|3316.8|3329.3|3314.3|0
1599785700000|2020-09-11 00:55:00|3331.8|3316.8|3330.8|3315.8|3331.8|3316.8|3330.2|3315.2|0
1599786000000|2020-09-11 01:00:00|3330.3|3315.3|3329.7|3314.7|3332.2|3317.2|3325.2|3310.2|0
1599786300000|2020-09-11 01:05:00|3329.2|3314.2|3334.2|3319.2|3334.2|3319.2|3328.7|3313.7|0
1599786600000|2020-09-11 01:10:00|3333.8|3318.8|3334.3|3319.3|3335.3|3320.3|3332.3|3317.3|0
1599786900000|2020-09-11 01:15:00|3334.7|3319.7|3333.3|3318.3|3335.2|3320.2|3332.8|3317.8|0
1599787200000|2020-09-11 01:20:00|3333.8|3318.8|3331.8|3316.8|3334.2|3319.2|3330.8|3315.8|0
1599787500000|2020-09-11 01:25:00|3332.3|3317.3|3325.7|3310.7|3332.8|3317.8|3325.7|3310.7|0
1599787800000|2020-09-11 01:30:00|3325.8|3310.8|3326.8|3311.8|3328.7|3313.7|3325.3|3310.3|0
1599788100000|2020-09-11 01:35:00|3326.3|3311.3|3322.8|3307.8|3327.3|3312.3|3322.3|3307.3|0
1599788400000|2020-09-11 01:40:00|3323.2|3308.2|3320.8|3305.8|3324.3|3309.3|3320.3|3305.3|0
1599788700000|2020-09-11 01:45:00|3320.7|3305.7|3322.3|3307.3|3323.2|3308.2|3319.3|3304.3|0
1599789000000|2020-09-11 01:50:00|3322.7|3307.7|3323.8|3308.8|3323.8|3308.8|3322.3|3307.3|0
1599789300000|2020-09-11 01:55:00|3324.2|3309.2|3321.3|3306.3|3325.2|3310.2|3321.3|3306.3|0
1599789600000|2020-09-11 02:00:00|3320.8|3305.8|3320.3|3305.3|3322.2|3307.2|3320.3|3305.3|0
1599789900000|2020-09-11 02:05:00|3320.7|3305.7|3322.3|3307.3|3323.3|3308.3|3320.7|3305.7|0
1599790200000|2020-09-11 02:10:00|3323.2|3308.2|3324.3|3309.3|3325.3|3310.3|3322.8|3307.8|0
1599790500000|2020-09-11 02:15:00|3323.8|3308.8|3323.3|3308.3|3324.2|3309.2|3323.3|3308.3|0
1599790800000|2020-09-11 02:20:00|3323.8|3308.8|3324.3|3309.3|3324.3|3309.3|3323.3|3308.3|0
1599791100000|2020-09-11 02:25:00|3323.8|3308.8|3324.2|3309.2|3324.2|3309.2|3323.3|3308.3|0
1599791400000|2020-09-11 02:30:00|3323.8|3308.8|3327.8|3312.8|3328.3|3313.3|3323.8|3308.8|0
1599791700000|2020-09-11 02:35:00|3328.3|3313.3|3330.8|3315.8|3330.8|3315.8|3327.3|3312.3|0
1599792000000|2020-09-11 02:40:00|3331.3|3316.3|3333.3|3318.3|3335.3|3320.3|3331.3|3316.3|0
1599792300000|2020-09-11 02:45:00|3333.8|3318.8|3329.2|3314.2|3333.8|3318.8|3328.8|3313.8|0
1599792600000|2020-09-11 02:50:00|3330.2|3315.2|3329.7|3314.7|3332.2|3317.2|3329.3|3314.3|0
1599792900000|2020-09-11 02:55:00|3330.2|3315.2|3335.2|3320.2|3336.8|3321.8|3330.2|3315.2|0
1599793200000|2020-09-11 03:00:00|3334.3|3319.3|3328.8|3313.8|3334.3|3319.3|3328.3|3313.3|0
1599793500000|2020-09-11 03:05:00|3329.3|3314.3|3330.2|3315.2|3330.8|3315.8|3328.3|3313.3|0
1599793800000|2020-09-11 03:10:00|3329.8|3314.8|3331.2|3316.2|3332.2|3317.2|3329.7|3314.7|0
1599794100000|2020-09-11 03:15:00|3331.3|3316.3|3333.2|3318.2|3333.2|3318.2|3330.8|3315.8|0
1599794400000|2020-09-11 03:20:00|3333.3|3318.3|3330.8|3315.8|3335.2|3320.2|3330.8|3315.8|0
1599794700000|2020-09-11 03:25:00|3330.3|3315.3|3327.3|3312.3|3330.3|3315.3|3327.3|3312.3|0
1599795000000|2020-09-11 03:30:00|3327.8|3312.8|3327.8|3312.8|3328.7|3313.7|3327.3|3312.3|0
1599795300000|2020-09-11 03:35:00|3327.4|3312.4|3328.4|3313.4|3328.4|3313.4|3327.4|3312.4|0
1599795600000|2020-09-11 03:40:00|3328.9|3313.9|3329.9|3314.9|3329.9|3314.9|3328.9|3313.9|0
1599795900000|2020-09-11 03:45:00|3329.4|3314.4|3330|3315|3330|3315|3328.9|3313.9|0
1599796200000|2020-09-11 03:50:00|3330.9|3315.9|3330|3315|3331.9|3316.9|3330|3315|0
1599796500000|2020-09-11 03:55:00|3329.9|3314.9|3328.4|3313.4|3329.9|3314.9|3328|3313|0
1599796800000|2020-09-11 04:00:00|3328|3313|3328.9|3313.9|3329.4|3314.4|3327.9|3312.9|0
1599797100000|2020-09-11 04:05:00|3328.5|3313.5|3328.9|3313.9|3328.9|3313.9|3328|3313|0
1599797400000|2020-09-11 04:10:00|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|0
1599797700000|2020-09-11 04:15:00|3328|3313|3328|3313|3328.9|3313.9|3328|3313|0
1599798000000|2020-09-11 04:20:00|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|3328|3313|0
1599798300000|2020-09-11 04:25:00|3328|3313|3326.9|3311.9|3328.4|3313.4|3326.9|3311.9|0
1599798600000|2020-09-11 04:30:00|3327|3312|3328.4|3313.4|3328.4|3313.4|3327|3312|0
1599798900000|2020-09-11 04:35:00|3328.9|3313.9|3328.5|3313.5|3329.9|3314.9|3328.5|3313.5|0
1599799200000|2020-09-11 04:40:00|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|0
1599799500000|2020-09-11 04:45:00|3327.9|3312.9|3328|3313|3328.4|3313.4|3327.5|3312.5|0
1599799800000|2020-09-11 04:50:00|3328.4|3313.4|3328.5|3313.5|3328.5|3313.5|3328|3313|0
1599800100000|2020-09-11 04:55:00|3328.9|3313.9|3329|3314|3329|3314|3328.5|3313.5|0
1599800400000|2020-09-11 05:00:00|3329.9|3314.9|3329.5|3314.5|3329.9|3314.9|3329.4|3314.4|0
1599800700000|2020-09-11 05:05:00|3329|3314|3329.5|3314.5|3329.9|3314.9|3329|3314|0
1599801000000|2020-09-11 05:10:00|3329|3314|3328.9|3313.9|3329.4|3314.4|3328.9|3313.9|0
1599801300000|2020-09-11 05:15:00|3329.4|3314.4|3329.5|3314.5|3329.9|3314.9|3329|3314|0
1599801600000|2020-09-11 05:20:00|3329|3314|3328.9|3313.9|3329|3314|3328.9|3313.9|0
1599801900000|2020-09-11 05:25:00|3328|3313|3328.5|3313.5|3329|3314|3327.1|3312.1|0
1599802200000|2020-09-11 05:30:00|3328|3313|3327.5|3312.5|3328|3313|3326|3311|0
1599802500000|2020-09-11 05:35:00|3327|3312|3330|3315|3330|3315|3327|3312|0
1599802800000|2020-09-11 05:40:00|3331|3316|3337|3322|3337|3322|3330.5|3315.5|0
1599803100000|2020-09-11 05:45:00|3340.8|3325.8|3337.5|3322.5|3340.8|3325.8|3337|3322|0
1599803400000|2020-09-11 05:50:00|3338|3323|3339|3324|3340|3325|3337.5|3322.5|0
1599803700000|2020-09-11 05:55:00|3340|3325|3338.5|3323.5|3340.5|3325.5|3336|3321|0
1599804000000|2020-09-11 06:00:00|3338|3323|3333.5|3318.5|3338|3323|3332|3317|0
1599804300000|2020-09-11 06:05:00|3333|3318|3336.6|3321.6|3337.5|3322.5|3331.5|3316.5|0
1599804600000|2020-09-11 06:10:00|3336.5|3321.5|3335|3320|3338|3323|3334.5|3319.5|0
1599804900000|2020-09-11 06:15:00|3334.5|3319.5|3336|3321|3336|3321|3333.5|3318.5|0
1599805200000|2020-09-11 06:20:00|3335.5|3320.5|3334.6|3319.6|3337|3322|3333.5|3318.5|0
1599805500000|2020-09-11 06:25:00|3335.1|3320.1|3337.1|3322.1|3338.1|3323.1|3334.5|3319.5|0
1599805800000|2020-09-11 06:30:00|3336.6|3321.6|3341.1|3326.1|3342.5|3327.5|3336.6|3321.6|0
1599806100000|2020-09-11 06:35:00|3341.5|3326.5|3344.1|3329.1|3344.1|3329.1|3341.5|3326.5|0
1599806400000|2020-09-11 06:40:00|3344|3329|3349|3334|3350.5|3335.5|3343.1|3328.1|0
1599806700000|2020-09-11 06:45:00|3349.1|3334.1|3350|3335|3354|3339|3348|3333|0
1599807000000|2020-09-11 06:50:00|3349.1|3334.1|3350.6|3335.6|3351.1|3336.1|3348.5|3333.5|0
1599807300000|2020-09-11 06:55:00|3351.1|3336.1|3347.1|3332.1|3351.1|3336.1|3347|3332|0
1599807600000|2020-09-11 07:00:00|3347|3332|3342.1|3327.1|3347.1|3332.1|3336.1|3321.1|0
1599807900000|2020-09-11 07:05:00|3342.6|3327.6|3347|3332|3347|3332|3342.6|3327.6|0
1599808200000|2020-09-11 07:10:00|3347.1|3332.1|3346|3331|3348|3333|3344.9|3329.9|0
1599808500000|2020-09-11 07:15:00|3345|3330|3351|3336|3351|3336|3345|3330|0
1599808800000|2020-09-11 07:20:00|3350.5|3335.5|3352.5|3337.5|3354.1|3339.1|3350.5|3335.5|0
1599809100000|2020-09-11 07:25:00|3353|3338|3350.1|3335.1|3353.5|3338.5|3350|3335|0
1599809400000|2020-09-11 07:30:00|3349.1|3334.1|3346.1|3331.1|3349.1|3334.1|3346.1|3331.1|0
1599809700000|2020-09-11 07:35:00|3345.1|3330.1|3347.5|3332.5|3347.5|3332.5|3345.1|3330.1|0
1599810000000|2020-09-11 07:40:00|3347.6|3332.6|3343.1|3328.1|3349|3334|3342.1|3327.1|0
1599810300000|2020-09-11 07:45:00|3343.6|3328.6|3345|3330|3346.5|3331.5|3343.6|3328.6|0
1599810600000|2020-09-11 07:50:00|3344.6|3329.6|3343.5|3328.5|3345|3330|3343|3328|0
1599810900000|2020-09-11 07:55:00|3343.9|3328.9|3344|3329|3344|3329|3342|3327|0
1599811200000|2020-09-11 08:00:00|3344.1|3329.1|3348.1|3333.1|3348.1|3333.1|3344|3329|0
1599811500000|2020-09-11 08:05:00|3348.5|3333.5|3349.1|3334.1|3351.5|3336.5|3347.5|3332.5|0
1599811800000|2020-09-11 08:10:00|3348.6|3333.6|3345.5|3330.5|3350|3335|3345.5|3330.5|0
1599812100000|2020-09-11 08:15:00|3345|3330|3345|3330|3345.5|3330.5|3344|3329|0
1599812400000|2020-09-11 08:20:00|3344.6|3329.6|3344.5|3329.5|3344.6|3329.6|3343.1|3328.1|0
1599812700000|2020-09-11 08:25:00|3344|3329|3343.1|3328.1|3345.5|3330.5|3343.1|3328.1|0
1599813000000|2020-09-11 08:30:00|3343.6|3328.6|3344.1|3329.1|3344.6|3329.6|3343.1|3328.1|0
1599813300000|2020-09-11 08:35:00|3344.6|3329.6|3344.6|3329.6|3345.6|3330.6|3344.1|3329.1|0
1599813600000|2020-09-11 08:40:00|3344.5|3329.5|3344.1|3329.1|3344.6|3329.6|3343.1|3328.1|0
1599813900000|2020-09-11 08:45:00|3344|3329|3342.5|3327.5|3345|3330|3342.1|3327.1|0
1599814200000|2020-09-11 08:50:00|3342.6|3327.6|3343|3328|3344|3329|3342.5|3327.5|0
1599814500000|2020-09-11 08:55:00|3343.1|3328.1|3340.6|3325.6|3343.1|3328.1|3339.1|3324.1|0
1599814800000|2020-09-11 09:00:00|3340.1|3325.1|3340.5|3325.5|3341|3326|3339.1|3324.1|0
1599815100000|2020-09-11 09:05:00|3341|3326|3342.5|3327.5|3343.6|3328.6|3340.5|3325.5|0
1599815400000|2020-09-11 09:10:00|3343|3328|3342.1|3327.1|3343|3328|3341.6|3326.6|0
1599815700000|2020-09-11 09:15:00|3341.6|3326.6|3341.6|3326.6|3342.1|3327.1|3341.1|3326.1|0
1599816000000|2020-09-11 09:20:00|3341.1|3326.1|3344|3329|3344|3329|3340.6|3325.6|0
1599816300000|2020-09-11 09:25:00|3343.6|3328.6|3341.1|3326.1|3344.1|3329.1|3341.1|3326.1|0
1599816600000|2020-09-11 09:30:00|3340.1|3325.1|3338.6|3323.6|3340.1|3325.1|3337.1|3322.1|0
1599816900000|2020-09-11 09:35:00|3339|3324|3341.2|3326.2|3341.2|3326.2|3338.1|3323.1|0
1599817200000|2020-09-11 09:40:00|3341.7|3326.7|3345.2|3330.2|3346.1|3331.1|3339.7|3324.7|0
1599817500000|2020-09-11 09:45:00|3346.1|3331.1|3342.6|3327.6|3346.1|3331.1|3342.6|3327.6|0
1599817800000|2020-09-11 09:50:00|3342.7|3327.7|3350.2|3335.2|3350.7|3335.7|3341.6|3326.6|0
1599818100000|2020-09-11 09:55:00|3350.6|3335.6|3346.1|3331.1|3351.2|3336.2|3344.3|3329.3|0
1599818400000|2020-09-11 10:00:00|3346.2|3331.2|3349.2|3334.2|3349.2|3334.2|3344.7|3329.7|0
1599818700000|2020-09-11 10:05:00|3349.1|3334.1|3350.2|3335.2|3351.2|3336.2|3348.2|3333.2|0
1599819000000|2020-09-11 10:10:00|3351.1|3336.1|3352.1|3337.1|3353.2|3338.2|3351.1|3336.1|0
1599819600000|2020-09-11 10:20:00|3352.2|3337.2|3352.1|3337.1|3352.2|3337.2|3352.1|3337.1|0
1599819900000|2020-09-11 10:25:00|3352.2|3337.2|3352.2|3337.2|3352.2|3337.2|3352.1|3337.1|0
1599820200000|2020-09-11 10:30:00|3352.1|3337.1|3348.2|3333.2|3352.1|3337.1|3347.7|3332.7|0
1599820500000|2020-09-11 10:35:00|3346.3|3331.3|3351.2|3336.2|3351.2|3336.2|3345.7|3330.7|0
1599820800000|2020-09-11 10:40:00|3350.2|3335.2|3351.2|3336.2|3351.3|3336.3|3350.2|3335.2|0
1599821100000|2020-09-11 10:45:00|3349.3|3334.3|3348.2|3333.2|3351.2|3336.2|3347.2|3332.2|0
1599821400000|2020-09-11 10:50:00|3348.7|3333.7|3349.2|3334.2|3350.2|3335.2|3348.7|3333.7|0
1599821700000|2020-09-11 10:55:00|3349.7|3334.7|3346.2|3331.2|3350.2|3335.2|3345.2|3330.2|0
1599822000000|2020-09-11 11:00:00|3346.3|3331.3|3347.7|3332.7|3349.2|3334.2|3346.2|3331.2|0
1599822300000|2020-09-11 11:05:00|3347.2|3332.2|3349.2|3334.2|3349.3|3334.3|3346.2|3331.2|0
1599822600000|2020-09-11 11:10:00|3348.7|3333.7|3345.8|3330.8|3349.3|3334.3|3345.3|3330.3|0
1599822900000|2020-09-11 11:15:00|3346.3|3331.3|3346.3|3331.3|3347.3|3332.3|3345.7|3330.7|0
1599823200000|2020-09-11 11:20:00|3347.3|3332.3|3345.9|3330.9|3349.3|3334.3|3345.8|3330.8|0
1599823500000|2020-09-11 11:25:00|3346.3|3331.3|3345.4|3330.4|3347.4|3332.4|3345.3|3330.3|0
1599823800000|2020-09-11 11:30:00|3346.3|3331.3|3346.8|3331.8|3347.4|3332.4|3345.4|3330.4|0
1599824100000|2020-09-11 11:35:00|3346.4|3331.4|3347.3|3332.3|3347.4|3332.4|3346.3|3331.3|0
1599824400000|2020-09-11 11:40:00|3346.9|3331.9|3346.8|3331.8|3347.3|3332.3|3346.3|3331.3|0
1599824700000|2020-09-11 11:45:00|3347.3|3332.3|3347.8|3332.8|3348.3|3333.3|3347.3|3332.3|0
1599825000000|2020-09-11 11:50:00|3348.2|3333.2|3346.4|3331.4|3348.3|3333.3|3346.3|3331.3|0
1599825300000|2020-09-11 11:55:00|3346.8|3331.8|3344.8|3329.8|3346.8|3331.8|3344.3|3329.3|0
1599825600000|2020-09-11 12:00:00|3345.3|3330.3|3347.3|3332.3|3347.3|3332.3|3344.8|3329.8|0
1599825900000|2020-09-11 12:05:00|3346.9|3331.9|3345.9|3330.9|3347.3|3332.3|3345.8|3330.8|0
1599826200000|2020-09-11 12:10:00|3345.4|3330.4|3345.8|3330.8|3346.3|3331.3|3344.3|3329.3|0
1599826500000|2020-09-11 12:15:00|3346.3|3331.3|3345.3|3330.3|3347.3|3332.3|3345.3|3330.3|0
1599826800000|2020-09-11 12:20:00|3346.3|3331.3|3344.8|3329.8|3346.4|3331.4|3344.3|3329.3|0
1599827100000|2020-09-11 12:25:00|3344.3|3329.3|3342.2|3327.2|3345.3|3330.3|3342.2|3327.2|0
1599827400000|2020-09-11 12:30:00|3342.6|3327.6|3341.7|3326.7|3345.8|3330.8|3341.3|3326.3|0
1599827700000|2020-09-11 12:35:00|3340.7|3325.7|3340.1|3325.1|3340.7|3325.7|3336.1|3321.1|0
1599828000000|2020-09-11 12:40:00|3339.2|3324.2|3340.1|3325.1|3340.6|3325.6|3336.6|3321.6|0
1599831000000|2020-09-11 13:30:00|3337.7|3322.7|3343.8|3328.8|3347.3|3336.3|3337.7|3322.7|13
1599831300000|2020-09-11 13:35:00|3343.3|3328.3|3343.7|3328.7|3346.3|3331.3|3338.3|3323.3|0
1599831600000|2020-09-11 13:40:00|3343.2|3328.2|3348.2|3333.2|3352.2|3337.2|3340.2|3325.2|0
1599831900000|2020-09-11 13:45:00|3348.3|3333.3|3348.7|3333.7|3352.2|3337.2|3345.2|3330.2|0
1599832200000|2020-09-11 13:50:00|3348.2|3333.2|3346.2|3331.2|3350.2|3335.2|3345.2|3330.2|0
1599832500000|2020-09-11 13:55:00|3345.2|3330.2|3343.2|3328.2|3345.7|3330.7|3341.1|3326.1|0
1599832800000|2020-09-11 14:00:00|3343.1|3328.1|3341.2|3326.2|3345.2|3330.2|3340.1|3325.1|0
1599833100000|2020-09-11 14:05:00|3341.7|3326.7|3339.2|3324.2|3345.2|3330.2|3338.2|3323.2|0
1599833400000|2020-09-11 14:10:00|3338.2|3323.2|3340.7|3325.7|3341.2|3326.2|3335.2|3320.2|0
1599833700000|2020-09-11 14:15:00|3341.2|3326.2|3345.2|3330.2|3346.2|3331.2|3339.2|3324.2|0
1599834000000|2020-09-11 14:20:00|3346.2|3331.2|3343.3|3328.3|3346.3|3331.3|3343.2|3328.2|0
1599834300000|2020-09-11 14:25:00|3343.2|3328.2|3336.7|3321.7|3345.2|3330.2|3333.2|3318.2|0
1599834600000|2020-09-11 14:30:00|3336.8|3321.8|3333.8|3318.8|3339.2|3324.2|3333.3|3318.3|0
1599834900000|2020-09-11 14:35:00|3334.3|3319.3|3327.3|3312.3|3335.3|3320.3|3327.3|3312.3|0
1599835200000|2020-09-11 14:40:00|3327.4|3312.4|3333.4|3318.4|3334.9|3319.9|3327.3|3312.3|0
1599835500000|2020-09-11 14:45:00|3334.3|3319.3|3344.4|3329.4|3344.4|3329.4|3333.4|3318.4|0
1599835800000|2020-09-11 14:50:00|3344.9|3329.9|3347.3|3332.3|3348.4|3333.4|3344.4|3329.4|0
1599836100000|2020-09-11 14:55:00|3346.9|3331.9|3348.4|3333.4|3349.4|3334.4|3346.4|3331.4|0
1599836400000|2020-09-11 15:00:00|3347.9|3332.9|3345.4|3330.4|3348.4|3333.4|3345.4|3330.4|0
1599836700000|2020-09-11 15:05:00|3346.4|3331.4|3343.4|3328.4|3346.9|3331.9|3342.4|3327.4|0
1599837000000|2020-09-11 15:10:00|3342.4|3327.4|3341.4|3326.4|3343.4|3328.4|3341.4|3326.4|0
1599837300000|2020-09-11 15:15:00|3341.3|3326.3|3340.3|3325.3|3341.4|3326.4|3338.4|3323.4|0
1599837600000|2020-09-11 15:20:00|3340.4|3325.4|3337.4|3322.4|3341.3|3326.3|3336.3|3321.3|0
1599837900000|2020-09-11 15:25:00|3337.9|3322.9|3338.3|3323.3|3338.9|3323.9|3336.4|3321.4|0
1599838200000|2020-09-11 15:30:00|3337.4|3322.4|3341.4|3326.4|3341.4|3331.2|3336.3|3321.4|4
1599838500000|2020-09-11 15:35:00|3340.9|3325.9|3340.4|3325.4|3341.4|3326.4|3336.9|3321.9|0
1599838800000|2020-09-11 15:40:00|3340.9|3325.9|3343|3328|3344.5|3329.5|3339.9|3324.9|0
1599839100000|2020-09-11 15:45:00|3342.5|3327.5|3339|3324|3343.5|3328.5|3338|3323|0
1599839400000|2020-09-11 15:50:00|3339.4|3324.4|3344.5|3329.5|3344.5|3329.5|3338.5|3323.5|0
1599839700000|2020-09-11 15:55:00|3344|3329|3342.6|3327.6|3344.6|3329.6|3341.1|3326.1|0
1599840000000|2020-09-11 16:00:00|3339.6|3324.6|3382.5|3367.5|3386.5|3371.5|3338.1|3323.1|0
1599840300000|2020-09-11 16:05:00|3383|3368|3375|3360|3392.5|3377.5|3373.5|3358.5|0
1599840600000|2020-09-11 16:10:00|3375.4|3360.4|3376|3361|3378.4|3363.4|3371.5|3356.5|0
1599840900000|2020-09-11 16:15:00|3375.5|3360.5|3380.4|3365.4|3380.4|3365.4|3373.4|3358.4|0
1599841200000|2020-09-11 16:20:00|3382.3|3367.3|3386.4|3371.4|3386.4|3371.4|3375.4|3360.4|0
1599841500000|2020-09-11 16:25:00|3387.4|3372.4|3379.7|3364.7|3390.4|3375.4|3379.7|3364.7|0
1599841800000|2020-09-11 16:30:00|3379.3|3364.3|3373.8|3358.8|3382.2|3367.2|3373.3|3358.3|0
1599842100000|2020-09-11 16:35:00|3374.3|3359.3|3372.4|3357.4|3376.3|3361.3|3369.4|3354.4|0
1599842400000|2020-09-11 16:40:00|3372.8|3357.8|3372.3|3357.3|3372.8|3357.8|3366.3|3351.3|0
1599842700000|2020-09-11 16:45:00|3372.4|3357.4|3372.2|3357.2|3374.9|3359.9|3370.3|3355.3|0
1599843000000|2020-09-11 16:50:00|3372.3|3357.3|3363.8|3348.8|3372.3|3357.3|3363.8|3348.8|0
1599843300000|2020-09-11 16:55:00|3364.3|3349.3|3364.2|3349.2|3367.8|3352.8|3363.2|3348.2|0
1599843600000|2020-09-11 17:00:00|3363.3|3348.3|3368.3|3353.3|3369.3|3354.3|3363.2|3348.2|0
1599843900000|2020-09-11 17:05:00|3368.2|3353.2|3366.3|3351.3|3368.3|3353.3|3363.4|3348.4|0
1599844200000|2020-09-11 17:10:00|3365.8|3350.8|3363.3|3348.3|3365.8|3350.8|3363.3|3348.3|0
1599844500000|2020-09-11 17:15:00|3363.4|3348.4|3360.9|3345.9|3364.4|3349.4|3359.3|3344.3|0
1599844800000|2020-09-11 17:20:00|3361.4|3346.4|3366.9|3351.9|3367.4|3352.4|3360.4|3345.4|0
1599845100000|2020-09-11 17:25:00|3367.3|3352.3|3366|3351|3368|3353|3365|3350|44
1599845400000|2020-09-11 17:30:00|3366.5|3351.5|3361.1|3346.1|3367|3352|3361.1|3346.1|0
1599845700000|2020-09-11 17:35:00|3361.6|3346.6|3363.1|3348.1|3364.1|3349.1|3361.6|3346.6|0
1599846000000|2020-09-11 17:40:00|3363.6|3348.6|3361.1|3346.1|3364.1|3349.1|3361.1|3346.1|0
1599846300000|2020-09-11 17:45:00|3361.6|3346.6|3361.6|3346.6|3364.1|3349.1|3361.5|3346.5|0
1599846600000|2020-09-11 17:50:00|3361.1|3346.1|3362.2|3347.2|3363.2|3348.2|3359|3344|0
1599846900000|2020-09-11 17:55:00|3362.6|3347.6|3369.2|3354.2|3370.1|3355.1|3362.6|3347.6|0
1599847200000|2020-09-11 18:00:00|3369.3|3354.3|3366.2|3351.2|3373.1|3358.1|3366.2|3351.2|0
1599847500000|2020-09-11 18:05:00|3366.7|3351.7|3371.1|3356.1|3372.2|3357.2|3366.7|3351.7|0
1599847800000|2020-09-11 18:10:00|3370.7|3355.7|3377.7|3362.7|3384.3|3369.3|3370.7|3355.7|0
1599848100000|2020-09-11 18:15:00|3378.2|3363.2|3384.8|3369.8|3391.3|3376.3|3377.2|3362.2|0
1600041600000|2020-09-14 00:00:00|3359|3353|3374.5|3368.5|3380.5|3374.5|3351.5|3345.5|743
1600041900000|2020-09-14 00:05:00|3375.5|3369.5|3377.5|3371.5|3379.5|3373.5|3370|3364|227
1600042200000|2020-09-14 00:10:00|3378|3372|3383.5|3377.5|3386|3380|3376|3370|218
1600042500000|2020-09-14 00:15:00|3382.5|3376.5|3381.5|3375.5|3384.5|3378.5|3379.5|3373.5|90
1600042800000|2020-09-14 00:20:00|3382|3376|3378.5|3372.5|3382|3376|3377|3371|68
1600043100000|2020-09-14 00:25:00|3379|3373|3379|3373|3381.5|3375.5|3378.5|3372.5|49
1600043400000|2020-09-14 00:30:00|3379.5|3373.5|3380|3374|3381|3375|3378.5|3372.5|38
1600043700000|2020-09-14 00:35:00|3380.5|3374.5|3382|3376|3383|3377|3380|3374|67
1600044000000|2020-09-14 00:40:00|3382.5|3376.5|3381.5|3375.5|3382.5|3376.5|3380.5|3374.5|63
1600044300000|2020-09-14 00:45:00|3382|3376|3384|3378|3384.5|3378.5|3381.5|3375.5|35
1600044600000|2020-09-14 00:50:00|3383.5|3377.5|3381.5|3375.5|3384.5|3378.5|3381.5|3375.5|40
1600044900000|2020-09-14 00:55:00|3381|3375|3380.5|3374.5|3382.5|3376.5|3380.5|3374.5|49
1600045200000|2020-09-14 01:00:00|3381.5|3375.5|3387|3381|3392.5|3386.5|3380.5|3374.5|232
1600045500000|2020-09-14 01:05:00|3387.5|3381.5|3388|3382|3390.5|3384.5|3385.5|3379.5|80
1600045800000|2020-09-14 01:10:00|3388.5|3382.5|3382|3376|3388.5|3382.5|3382|3376|112
1600046100000|2020-09-14 01:15:00|3382.5|3376.5|3384.5|3378.5|3388.5|3382.5|3380.5|3374.5|113
1600046400000|2020-09-14 01:20:00|3385.5|3379.5|3385|3379|3386.5|3380.5|3383.5|3377.5|103
1600046700000|2020-09-14 01:25:00|3385.5|3379.5|3388.5|3382.5|3389|3383|3385.5|3379.5|46
1600047000000|2020-09-14 01:30:00|3389.5|3383.5|3397|3391|3398|3392|3389.5|3383.5|180
1600047300000|2020-09-14 01:35:00|3397.5|3391.5|3400|3394|3402.5|3396.5|3397.5|3391.5|385
1600047600000|2020-09-14 01:40:00|3399.5|3393.5|3400.5|3394.5|3401|3395|3398.5|3392.5|168
1600047900000|2020-09-14 01:45:00|3401|3395|3409.5|3403.5|3409.5|3403.5|3401|3395|300
1600048200000|2020-09-14 01:50:00|3409|3403|3415.5|3409.5|3416.5|3410.5|3405.5|3399.5|238
1600048500000|2020-09-14 01:55:00|3416.5|3410.5|3428.5|3422.5|3432|3426|3415.5|3409.5|541
1600048800000|2020-09-14 02:00:00|3429.5|3423.5|3424.5|3418.5|3431.5|3425.5|3423.5|3417.5|344
1600049100000|2020-09-14 02:05:00|3425|3419|3420|3414|3427.5|3421.5|3417.5|3411.5|99
1600049400000|2020-09-14 02:10:00|3420.5|3414.5|3424|3418|3427|3421|3419.5|3413.5|94
1600049700000|2020-09-14 02:15:00|3423.5|3417.5|3421|3415|3423.5|3417.5|3419.5|3413.5|37
1600050000000|2020-09-14 02:20:00|3420|3414|3420.5|3414.5|3424|3418|3419.5|3413.5|34
1600050300000|2020-09-14 02:25:00|3421|3415|3421.5|3415.5|3422.5|3416.5|3420.5|3414.5|13
1600050600000|2020-09-14 02:30:00|3422|3416|3425|3419|3425.5|3419.5|3419|3413|166
1600050900000|2020-09-14 02:35:00|3425.5|3419.5|3417.5|3411.5|3425.5|3419.5|3416.5|3410.5|85
1600051200000|2020-09-14 02:40:00|3419.5|3413.5|3415.5|3409.5|3419.5|3413.5|3414.5|3408.5|86
1600051500000|2020-09-14 02:45:00|3416|3410|3414.5|3408.5|3417.5|3411.5|3414.5|3408.5|21
1600051800000|2020-09-14 02:50:00|3414|3408|3416|3410|3418|3412|3413.5|3407.5|66
1600052100000|2020-09-14 02:55:00|3415.5|3409.5|3418.5|3412.5|3420.5|3414.5|3415.5|3409.5|62
1600052400000|2020-09-14 03:00:00|3418|3412|3423|3417|3424|3418|3418|3412|85
1600052700000|2020-09-14 03:05:00|3423.5|3417.5|3425|3419|3425.5|3419.5|3423.5|3417.5|39
1600053000000|2020-09-14 03:10:00|3424.5|3418.5|3426.5|3420.5|3427.5|3421.5|3424.5|3418.5|27
1600053300000|2020-09-14 03:15:00|3426|3420|3425|3419|3430.5|3424.5|3425|3419|38
1600053600000|2020-09-14 03:20:00|3425.5|3419.5|3427.5|3421.5|3428|3422|3423.5|3417.5|36
1600053900000|2020-09-14 03:25:00|3427|3421|3427.5|3421.5|3427.5|3421.5|3424.5|3418.5|47
1600054200000|2020-09-14 03:30:00|3428.5|3422.5|3427.5|3421.5|3430|3424|3426|3420|31
1600054500000|2020-09-14 03:35:00|3428|3422|3428.5|3422.5|3430.5|3424.5|3427.5|3421.5|93
1600054800000|2020-09-14 03:40:00|3427.5|3421.5|3424.5|3418.5|3428|3422|3424.5|3418.5|36
1600055100000|2020-09-14 03:45:00|3424|3418|3426.5|3420.5|3427.5|3421.5|3424|3418|36
1600055400000|2020-09-14 03:50:00|3426|3420|3425.5|3419.5|3427.5|3421.5|3425.5|3419.5|21
1600055700000|2020-09-14 03:55:00|3425|3419|3424.5|3418.5|3425.5|3419.5|3424|3418|15
1600056000000|2020-09-14 04:00:00|3425|3419|3424.5|3418.5|3425.5|3419.5|3424.5|3418.5|10
1600056300000|2020-09-14 04:05:00|3424|3418|3424|3418|3425.5|3419.5|3423.5|3417.5|12
1600056600000|2020-09-14 04:10:00|3423.5|3417.5|3425|3419|3425|3419|3423.5|3417.5|14
1600056900000|2020-09-14 04:15:00|3429.4|3414.4|3430.4|3415.4|3430.4|3415.4|3428.9|3413.9|0
1600057200000|2020-09-14 04:20:00|3429.9|3414.9|3428.9|3413.9|3430.4|3415.4|3428.9|3413.9|0
1600057500000|2020-09-14 04:25:00|3429.9|3414.9|3428.9|3413.9|3430.4|3415.4|3428.4|3413.4|0
1600057800000|2020-09-14 04:30:00|3425|3419|3424.5|3418.5|3426.5|3420.5|3423.5|3417.5|53
1600058100000|2020-09-14 04:35:00|3425|3419|3425|3419|3426.5|3420.5|3424.5|3418.5|17
1600058400000|2020-09-14 04:40:00|3425.5|3419.5|3426|3420|3426|3420|3425.5|3419.5|1
1600058700000|2020-09-14 04:45:00|3426.5|3420.5|3426|3420|3426.5|3420.5|3425.5|3419.5|8
1600059000000|2020-09-14 04:50:00|3426.5|3420.5|3426|3420|3426.5|3420.5|3425|3419|13
1600059300000|2020-09-14 04:55:00|3426.5|3420.5|3424.5|3418.5|3426.5|3420.5|3424.5|3418.5|4
1600059600000|2020-09-14 05:00:00|3425|3419|3425|3419|3426|3420|3424.5|3418.5|18
1600059900000|2020-09-14 05:05:00|3424.5|3418.5|3424.5|3418.5|3426.5|3420.5|3424.5|3418.5|17
1600060200000|2020-09-14 05:10:00|3423.5|3417.5|3423.5|3417.5|3424|3418|3423.5|3417.5|20
1600060500000|2020-09-14 05:15:00|3424.5|3418.5|3424|3418|3425.5|3419.5|3423.5|3417.5|37
1600060800000|2020-09-14 05:20:00|3423.5|3417.5|3424.5|3418.5|3424.5|3418.5|3422.5|3416.5|21
1600061100000|2020-09-14 05:25:00|3425|3419|3426|3420|3426|3420|3424.5|3418.5|28
1600061400000|2020-09-14 05:30:00|3425.5|3419.5|3420|3414|3425.5|3419.5|3418.5|3412.5|176
1600061700000|2020-09-14 05:35:00|3419.5|3413.5|3424.5|3418.5|3424.5|3418.5|3419.5|3413.5|45
1600062000000|2020-09-14 05:40:00|3424|3418|3419|3413|3426.5|3420.5|3418.5|3412.5|110
1600062300000|2020-09-14 05:45:00|3419.5|3413.5|3420.5|3414.5|3422|3416|3418.5|3412.5|80
1600062600000|2020-09-14 05:50:00|3420|3414|3423|3417|3423.5|3417.5|3418.5|3412.5|95
1600062900000|2020-09-14 05:55:00|3423.5|3417.5|3423|3417|3424.5|3418.5|3422.5|3416.5|33
1600063200000|2020-09-14 06:00:00|3423.5|3417.5|3425.5|3419.5|3427.5|3421.5|3422.5|3416.5|94
1600063500000|2020-09-14 06:05:00|3426|3420|3429|3423|3430.5|3424.5|3426|3420|90
1600063800000|2020-09-14 06:10:00|3428.5|3422.5|3427.5|3421.5|3429|3423|3425.5|3419.5|31
1600064100000|2020-09-14 06:15:00|3427|3421|3425.5|3419.5|3428|3422|3425|3419|61
1600064400000|2020-09-14 06:20:00|3425|3419|3425|3419|3426|3420|3423.5|3417.5|48
1600064700000|2020-09-14 06:25:00|3425.5|3419.5|3424.5|3418.5|3426|3420|3422.5|3416.5|121
1600065000000|2020-09-14 06:30:00|3425|3419|3422.5|3416.5|3426|3420|3422|3416|252
1600065300000|2020-09-14 06:35:00|3423|3417|3427|3421|3427.5|3421.5|3422.5|3416.5|39
1600065600000|2020-09-14 06:40:00|3427.5|3421.5|3432.5|3426.5|3432.5|3426.5|3427.5|3421.5|251
1600065900000|2020-09-14 06:45:00|3432|3426|3433.5|3427.5|3438.5|3432.5|3431.5|3425.5|161
1600066200000|2020-09-14 06:50:00|3434|3428|3437.5|3431.5|3438.5|3432.5|3433.5|3427.5|131
1600066500000|2020-09-14 06:55:00|3438|3432|3438|3432|3438.5|3432.5|3436.5|3430.5|84
1600066800000|2020-09-14 07:00:00|3437.5|3431.5|3434|3428|3438|3432|3433.5|3427.5|66
1600067100000|2020-09-14 07:05:00|3434.5|3428.5|3433.5|3427.5|3437.5|3431.5|3433.5|3427.5|33
1600067400000|2020-09-14 07:10:00|3434.5|3428.5|3436.5|3430.5|3436.5|3430.5|3433.5|3427.5|36
1600067700000|2020-09-14 07:15:00|3435.5|3429.5|3440.1|3434.1|3440.6|3434.6|3435.5|3429.5|288
1600068000000|2020-09-14 07:20:00|3440.5|3434.5|3437.5|3431.5|3440.5|3434.5|3436.5|3430.5|196
1600068300000|2020-09-14 07:25:00|3437.6|3431.6|3434.6|3428.6|3437.6|3431.6|3433.6|3427.6|84
1600068600000|2020-09-14 07:30:00|3434.1|3428.1|3430.6|3424.6|3434.6|3428.6|3430.6|3424.6|78
1600068900000|2020-09-14 07:35:00|3431.6|3425.6|3431.6|3425.6|3432.6|3426.6|3429.6|3423.6|106
1600069200000|2020-09-14 07:40:00|3432.1|3426.1|3435.1|3429.1|3435.6|3429.6|3431.6|3425.6|210
1600069500000|2020-09-14 07:45:00|3435.6|3429.6|3434.1|3428.1|3436.6|3430.6|3432.6|3426.6|174
1600069800000|2020-09-14 07:50:00|3434.6|3428.6|3434.6|3428.6|3434.6|3428.6|3432.6|3426.6|31
1600070100000|2020-09-14 07:55:00|3433.6|3427.6|3430.1|3424.1|3433.6|3427.6|3429.6|3423.6|157
1600070400000|2020-09-14 08:00:00|3430.6|3424.6|3431.6|3425.6|3432.6|3426.6|3429.6|3423.6|91
1600070700000|2020-09-14 08:05:00|3431.1|3425.1|3431.6|3425.6|3431.6|3425.6|3430.6|3424.6|45
1600071000000|2020-09-14 08:10:00|3430.6|3424.6|3430.6|3424.6|3431.6|3425.6|3430.6|3424.6|21
1600071300000|2020-09-14 08:15:00|3431.1|3425.1|3429.6|3423.6|3431.6|3425.6|3429.6|3423.6|18
1600071600000|2020-09-14 08:20:00|3428.6|3422.6|3430.6|3424.6|3430.6|3424.6|3428.6|3422.6|88
1600071900000|2020-09-14 08:25:00|3431.1|3425.1|3431.6|3425.6|3431.6|3425.6|3430.6|3424.6|57
1600072200000|2020-09-14 08:30:00|3432.6|3426.6|3428.6|3422.6|3432.6|3426.6|3428.6|3422.6|111
1600072500000|2020-09-14 08:35:00|3429.1|3423.1|3427.6|3421.6|3429.6|3423.6|3426.6|3420.6|119
1600072800000|2020-09-14 08:40:00|3428.6|3422.6|3428.6|3422.6|3428.6|3422.6|3427.6|3421.6|19
1600073100000|2020-09-14 08:45:00|3429.1|3423.1|3428.6|3422.6|3429.6|3423.6|3428.6|3422.6|34
1600073400000|2020-09-14 08:50:00|3427.6|3421.6|3427.6|3421.6|3428.6|3422.6|3426.6|3420.6|27
1600073700000|2020-09-14 08:55:00|3427.1|3421.1|3429.6|3423.6|3429.6|3423.6|3426.6|3420.6|90
1600074000000|2020-09-14 09:00:00|3428.6|3422.6|3428.6|3422.6|3429.6|3423.6|3428.1|3422.1|32
1600074300000|2020-09-14 09:05:00|3429.1|3423.1|3427.6|3421.6|3429.6|3423.6|3427.6|3421.6|46
1600074600000|2020-09-14 09:10:00|3428.1|3422.1|3428.1|3422.1|3428.6|3422.6|3428.1|3422.1|23
1600074900000|2020-09-14 09:15:00|3428.6|3422.6|3428.6|3422.6|3429.6|3423.6|3428.1|3422.1|29
1600075200000|2020-09-14 09:20:00|3427.6|3421.6|3429.6|3423.6|3429.6|3423.6|3427.6|3421.6|155
1600075500000|2020-09-14 09:25:00|3430.1|3424.1|3431.6|3425.6|3432.1|3426.1|3430.1|3424.1|68
1600075800000|2020-09-14 09:30:00|3430.6|3424.6|3430.6|3424.6|3431.6|3425.6|3430.6|3424.6|24
1600076100000|2020-09-14 09:35:00|3429.6|3423.6|3423.6|3417.6|3429.6|3423.6|3422.6|3416.6|111
1600076400000|2020-09-14 09:40:00|3423.1|3417.1|3421.6|3415.6|3423.6|3417.6|3419.6|3413.6|157
1600076700000|2020-09-14 09:45:00|3421.1|3415.1|3422.6|3416.6|3422.6|3416.6|3420.6|3414.6|52
1600077000000|2020-09-14 09:50:00|3423.6|3417.6|3420.6|3414.6|3423.6|3417.6|3420.1|3414.1|59
1600077300000|2020-09-14 09:55:00|3421.6|3415.6|3420.1|3414.1|3423.6|3417.6|3419.6|3413.6|63
1600077600000|2020-09-14 10:00:00|3420.6|3414.6|3417.6|3411.6|3420.6|3414.6|3414.6|3408.6|208
1600077900000|2020-09-14 10:05:00|3416.6|3410.6|3419.6|3413.6|3421.6|3415.6|3416.6|3410.6|58
1600078200000|2020-09-14 10:10:00|3418.6|3412.6|3420.6|3414.6|3421.6|3415.6|3418.6|3412.6|58
1600078500000|2020-09-14 10:15:00|3419.6|3413.6|3419.6|3413.6|3420.6|3414.6|3418.6|3412.6|53
1600078800000|2020-09-14 10:20:00|3419.1|3413.1|3417.6|3411.6|3419.6|3413.6|3416.6|3410.6|23
1600079100000|2020-09-14 10:25:00|3417.1|3411.1|3416.6|3410.6|3418.6|3412.6|3415.6|3409.6|52
1600079400000|2020-09-14 10:30:00|3416.1|3410.1|3415.6|3409.6|3417.6|3411.6|3414.6|3408.6|27
1600079700000|2020-09-14 10:35:00|3414.6|3408.6|3415.6|3409.6|3416.6|3410.6|3414.6|3408.6|34
1600080000000|2020-09-14 10:40:00|3416.6|3410.6|3419.6|3413.6|3420.6|3414.6|3416.6|3410.6|65
1600080300000|2020-09-14 10:45:00|3419.1|3413.1|3421.1|3415.1|3421.6|3415.6|3418.6|3412.6|26
1600080600000|2020-09-14 10:50:00|3421.6|3415.6|3421.1|3415.1|3421.6|3415.6|3420.6|3414.6|18
1600080900000|2020-09-14 10:55:00|3420.6|3414.6|3421.1|3415.1|3422.1|3416.1|3420.6|3414.6|23
1600081200000|2020-09-14 11:00:00|3420.6|3414.6|3422.1|3416.1|3422.6|3416.6|3420.6|3414.6|10
1600081500000|2020-09-14 11:05:00|3422.6|3416.6|3422.1|3416.1|3423.6|3417.6|3421.6|3415.6|40
1600081800000|2020-09-14 11:10:00|3422.6|3416.6|3423.6|3417.6|3423.6|3417.6|3421.6|3415.6|7
1600082100000|2020-09-14 11:15:00|3423.1|3417.1|3423.6|3417.6|3425.1|3419.1|3423.1|3417.1|31
1600082400000|2020-09-14 11:20:00|3423.1|3417.1|3423.6|3417.6|3423.6|3417.6|3422.6|3416.6|15
1600082700000|2020-09-14 11:25:00|3423.1|3417.1|3423.6|3417.6|3423.6|3417.6|3423.1|3417.1|27
1600083000000|2020-09-14 11:30:00|3422.6|3416.6|3423.6|3417.6|3423.6|3417.6|3422.6|3416.6|15
1600083300000|2020-09-14 11:35:00|3424.6|3418.6|3422.6|3416.6|3424.6|3418.6|3421.6|3415.6|40
1600083600000|2020-09-14 11:40:00|3423.6|3417.6|3423.1|3417.1|3423.6|3417.6|3422.6|3416.6|13
1600083900000|2020-09-14 11:45:00|3423.6|3417.6|3424.1|3418.1|3424.6|3418.6|3422.6|3416.6|122
1600084200000|2020-09-14 11:50:00|3424.6|3418.6|3427.6|3421.6|3428.6|3422.6|3424.1|3418.1|121
1600084500000|2020-09-14 11:55:00|3427.1|3421.1|3425.1|3419.1|3427.1|3421.1|3424.1|3418.1|76
1600084800000|2020-09-14 12:00:00|3425.6|3419.6|3423.1|3417.1|3425.6|3419.6|3422.6|3416.6|51
1600085100000|2020-09-14 12:05:00|3422.6|3416.6|3425.1|3419.1|3425.6|3419.6|3422.6|3416.6|42
1600085400000|2020-09-14 12:10:00|3424.6|3418.6|3425.6|3419.6|3426.6|3420.6|3424.6|3418.6|14
1600085700000|2020-09-14 12:15:00|3424.6|3418.6|3425.1|3419.1|3425.6|3419.6|3424.6|3418.6|30
1600086000000|2020-09-14 12:20:00|3425.6|3419.6|3423.6|3417.6|3425.6|3419.6|3423.6|3417.6|37
1600086300000|2020-09-14 12:25:00|3422.6|3416.6|3422.1|3416.1|3423.6|3417.6|3421.6|3415.6|80
1600086600000|2020-09-14 12:30:00|3421.6|3415.6|3423.1|3417.1|3423.6|3417.6|3421.6|3415.6|45
1600086900000|2020-09-14 12:35:00|3423.6|3417.6|3423.6|3417.6|3423.6|3417.6|3422.6|3416.6|28
1600087200000|2020-09-14 12:40:00|3422.6|3416.6|3423.6|3417.6|3423.6|3417.6|3422.6|3416.6|67
1600090200000|2020-09-14 13:30:00|3430.6|3424.6|3428.6|3422.6|3435.6|3429.6|3427.1|3421.1|1826
1600090500000|2020-09-14 13:35:00|3429.1|3423.1|3429.6|3423.6|3433.6|3427.6|3422.6|3416.6|785
1600090800000|2020-09-14 13:40:00|3430.1|3424.1|3425.6|3419.6|3432.6|3426.6|3423.6|3417.6|647
1600091100000|2020-09-14 13:45:00|3425.1|3419.1|3432.6|3426.6|3433.6|3427.6|3424.1|3418.1|622
1600091400000|2020-09-14 13:50:00|3433.6|3427.6|3430.6|3424.6|3437.6|3431.6|3429.6|3423.6|571
1600091700000|2020-09-14 13:55:00|3431.1|3425.1|3435.6|3429.6|3435.6|3429.6|3430.6|3424.6|422
1600092000000|2020-09-14 14:00:00|3436.6|3430.6|3437.1|3431.1|3439.6|3433.6|3434.6|3428.6|686
1600092300000|2020-09-14 14:05:00|3437.6|3431.6|3438.6|3432.6|3442.6|3436.6|3436.6|3430.6|683
1600092600000|2020-09-14 14:10:00|3439.1|3433.1|3444.1|3438.1|3444.6|3438.6|3437.6|3431.6|456
1600092900000|2020-09-14 14:15:00|3444.6|3438.6|3449.6|3443.6|3450.6|3444.6|3444.1|3438.1|684
1600093200000|2020-09-14 14:20:00|3449.1|3443.1|3448.6|3442.6|3450.6|3444.6|3446.1|3440.1|393
1600093500000|2020-09-14 14:25:00|3449.1|3443.1|3449.6|3443.6|3450.6|3444.6|3442.6|3436.6|467
1600093800000|2020-09-14 14:30:00|3450.6|3444.6|3450.6|3444.6|3452.6|3446.6|3445.6|3439.6|675
1600094100000|2020-09-14 14:35:00|3449.6|3443.6|3446.6|3440.6|3450.6|3444.6|3441.6|3435.6|815
1600094400000|2020-09-14 14:40:00|3446.1|3440.1|3449.1|3443.1|3452.6|3446.6|3446.1|3440.1|377
1600094700000|2020-09-14 14:45:00|3449.6|3443.6|3457.6|3451.6|3457.6|3451.6|3449.1|3443.1|520
1600095000000|2020-09-14 14:50:00|3458.6|3452.6|3455.6|3449.6|3459.6|3453.6|3455.1|3449.1|285
1600095300000|2020-09-14 14:55:00|3454.6|3448.6|3452.6|3446.6|3454.6|3448.6|3451.6|3445.6|392
1600095600000|2020-09-14 15:00:00|3453.6|3447.6|3456.6|3450.6|3457.6|3451.6|3453.6|3447.6|617
1600095900000|2020-09-14 15:05:00|3457.1|3451.1|3456.6|3450.6|3457.6|3451.6|3455.6|3449.6|339
1600096200000|2020-09-14 15:10:00|3457.6|3451.6|3455.6|3449.6|3457.6|3451.6|3454.6|3448.6|401
1600096500000|2020-09-14 15:15:00|3456.1|3450.1|3455.6|3449.6|3457.6|3451.6|3455.6|3449.6|165
1600096800000|2020-09-14 15:20:00|3456.6|3450.6|3457.6|3451.6|3458.6|3452.6|3456.1|3450.1|278
1600097100000|2020-09-14 15:25:00|3458.6|3452.6|3450.6|3444.6|3458.6|3452.6|3450.6|3444.6|316
1600097400000|2020-09-14 15:30:00|3451.6|3445.6|3447.6|3441.6|3452.6|3446.6|3446.6|3440.6|559
1600097700000|2020-09-14 15:35:00|3447.1|3441.1|3448.6|3442.6|3449.1|3443.1|3445.6|3439.6|499
1600098000000|2020-09-14 15:40:00|3449.1|3443.1|3443.6|3437.6|3449.6|3443.6|3442.6|3436.6|757
1600098300000|2020-09-14 15:45:00|3442.6|3436.6|3444.1|3438.1|3444.6|3438.6|3442.1|3436.1|615
1600098600000|2020-09-14 15:50:00|3443.6|3437.6|3444.6|3438.6|3447.6|3441.6|3443.6|3437.6|343
1600098900000|2020-09-14 15:55:00|3445.1|3439.1|3442.6|3436.6|3445.6|3439.6|3442.1|3436.1|304
1600099200000|2020-09-14 16:00:00|3443.1|3437.1|3443.6|3437.6|3443.6|3437.6|3439.6|3433.6|301
1600099500000|2020-09-14 16:05:00|3443.1|3437.1|3442.6|3436.6|3443.6|3437.6|3439.6|3433.6|482
1600099800000|2020-09-14 16:10:00|3443.1|3437.1|3442.6|3436.6|3446.1|3440.1|3442.1|3436.1|238
1600100100000|2020-09-14 16:15:00|3441.6|3435.6|3442.6|3436.6|3443.6|3437.6|3439.6|3433.6|290
1600100400000|2020-09-14 16:20:00|3441.6|3435.6|3442.1|3436.1|3443.6|3437.6|3440.6|3434.6|205
1600100700000|2020-09-14 16:25:00|3442.6|3436.6|3443.6|3437.6|3443.6|3437.6|3441.6|3435.6|138
1600101000000|2020-09-14 16:30:00|3444.6|3438.6|3443.6|3437.6|3445.6|3439.6|3443.6|3437.6|168
1600101300000|2020-09-14 16:35:00|3444.6|3438.6|3444.6|3438.6|3445.6|3439.6|3443.6|3437.6|140
1600101600000|2020-09-14 16:40:00|3445.6|3439.6|3444.1|3438.1|3445.6|3439.6|3443.6|3437.6|128
1600101900000|2020-09-14 16:45:00|3443.6|3437.6|3444.1|3438.1|3445.6|3439.6|3443.6|3437.6|192
1600102200000|2020-09-14 16:50:00|3444.6|3438.6|3444.6|3438.6|3444.6|3438.6|3443.6|3437.6|142
1600102500000|2020-09-14 16:55:00|3444.1|3438.1|3442.6|3436.6|3444.6|3438.6|3440.6|3434.6|373
1600102800000|2020-09-14 17:00:00|3441.6|3435.6|3441.6|3435.6|3442.6|3436.6|3440.6|3434.6|253
1600103100000|2020-09-14 17:05:00|3440.6|3434.6|3437.6|3431.6|3441.6|3435.6|3436.6|3430.6|299
1600103400000|2020-09-14 17:10:00|3438.1|3432.1|3437.6|3431.6|3438.6|3432.6|3437.1|3431.1|155
1600103700000|2020-09-14 17:15:00|3438.1|3432.1|3437.6|3431.6|3438.6|3432.6|3436.6|3430.6|222
1600104000000|2020-09-14 17:20:00|3438.1|3432.1|3438.6|3432.6|3439.6|3433.6|3437.6|3431.6|247
1600104300000|2020-09-14 17:25:00|3439.6|3433.6|3440.6|3434.6|3440.6|3434.6|3438.6|3432.6|207
1600104600000|2020-09-14 17:30:00|3439.6|3433.6|3440.1|3434.1|3440.6|3434.6|3439.6|3433.6|346
1600104900000|2020-09-14 17:35:00|3439.6|3433.6|3440.6|3434.6|3441.6|3435.6|3439.6|3433.6|133
1600105200000|2020-09-14 17:40:00|3441.1|3435.1|3438.6|3432.6|3441.6|3435.6|3438.6|3432.6|136
1600105500000|2020-09-14 17:45:00|3439.6|3433.6|3438.1|3432.1|3440.6|3434.6|3438.1|3432.1|258
1600105800000|2020-09-14 17:50:00|3438.6|3432.6|3438.1|3432.1|3438.6|3432.6|3437.6|3431.6|92
1600106100000|2020-09-14 17:55:00|3438.6|3432.6|3436.6|3430.6|3438.6|3432.6|3435.6|3429.6|262
1600106400000|2020-09-14 18:00:00|3436.1|3430.1|3426.6|3420.6|3436.6|3430.6|3426.6|3420.6|962
1600106700000|2020-09-14 18:05:00|3427.1|3421.1|3424.6|3418.6|3428.6|3422.6|3423.6|3417.6|776
1600107000000|2020-09-14 18:10:00|3424.1|3418.1|3434.1|3428.1|3434.6|3428.6|3422.6|3416.6|1881
1600107300000|2020-09-14 18:15:00|3433.6|3427.6|3436.6|3430.6|3439.6|3433.6|3432.1|3426.1|1701
1600128000000|2020-09-15 00:00:00|3442.6|3436.6|3441.1|3435.1|3446.6|3440.6|3437.1|3431.1|355
1600128300000|2020-09-15 00:05:00|3441.6|3435.6|3446.1|3440.1|3447.1|3441.1|3440.6|3434.6|193
1600128600000|2020-09-15 00:10:00|3445.6|3439.6|3443.6|3437.6|3447.6|3441.6|3443.6|3437.6|85
1600128900000|2020-09-15 00:15:00|3444.1|3438.1|3437.6|3431.6|3444.1|3438.1|3436.6|3430.6|169
1600129200000|2020-09-15 00:20:00|3438.1|3432.1|3437.1|3431.1|3438.1|3432.1|3435.6|3429.6|31
1600129500000|2020-09-15 00:25:00|3436.6|3430.6|3439.1|3433.1|3439.1|3433.1|3436.6|3430.6|95
1600129800000|2020-09-15 00:30:00|3439.6|3433.6|3439.1|3433.1|3439.6|3433.6|3437.6|3431.6|11
1600130100000|2020-09-15 00:35:00|3439.6|3433.6|3439.6|3433.6|3440.6|3434.6|3439.1|3433.1|3
1600130400000|2020-09-15 00:40:00|3440.1|3434.1|3439.1|3433.1|3441.6|3435.6|3439.1|3433.1|11
1600130700000|2020-09-15 00:45:00|3438.6|3432.6|3439.1|3433.1|3439.1|3433.1|3437.1|3431.1|13
1600131000000|2020-09-15 00:50:00|3438.6|3432.6|3440.1|3434.1|3440.1|3434.1|3438.1|3432.1|4
1600131300000|2020-09-15 00:55:00|3438.6|3432.6|3438.6|3432.6|3438.6|3432.6|3436.1|3430.1|35
1600131600000|2020-09-15 01:00:00|3439.1|3433.1|3433.6|3427.6|3439.1|3433.1|3432.6|3426.6|84
1600131900000|2020-09-15 01:05:00|3434.1|3428.1|3435.6|3429.6|3439.1|3433.1|3433.6|3427.6|41
1600132200000|2020-09-15 01:10:00|3434.6|3428.6|3435.1|3429.1|3436.6|3430.6|3434.6|3428.6|14
1600132500000|2020-09-15 01:15:00|3434.6|3428.6|3444.1|3438.1|3444.1|3438.1|3434.6|3428.6|51
1600132800000|2020-09-15 01:20:00|3443.6|3437.6|3444.6|3438.6|3446.6|3440.6|3442.6|3436.6|74
1600133100000|2020-09-15 01:25:00|3445.1|3439.1|3446.1|3440.1|3449.6|3443.6|3444.1|3438.1|47
1600133400000|2020-09-15 01:30:00|3445.6|3439.6|3442.1|3436.1|3447.6|3441.6|3439.1|3433.1|58
1600133700000|2020-09-15 01:35:00|3441.6|3435.6|3443.1|3437.1|3443.6|3437.6|3440.1|3434.1|57
1600134000000|2020-09-15 01:40:00|3443.6|3437.6|3443.1|3437.1|3445.6|3439.6|3442.6|3436.6|60
1600134300000|2020-09-15 01:45:00|3442.6|3436.6|3443.1|3437.1|3443.1|3437.1|3441.6|3435.6|13
1600134600000|2020-09-15 01:50:00|3443.6|3437.6|3443.1|3437.1|3443.6|3437.6|3441.6|3435.6|18
1600134900000|2020-09-15 01:55:00|3442.6|3436.6|3444.6|3438.6|3444.6|3438.6|3442.6|3436.6|40
1600135200000|2020-09-15 02:00:00|3445.6|3439.6|3446.6|3440.6|3446.6|3440.6|3444.6|3438.6|39
1600135500000|2020-09-15 02:05:00|3447.6|3441.6|3446.1|3440.1|3448.6|3442.6|3445.6|3439.6|44
1600135800000|2020-09-15 02:10:00|3446.6|3440.6|3445.1|3439.1|3447.1|3441.1|3444.6|3438.6|32
1600136100000|2020-09-15 02:15:00|3444.6|3438.6|3444.6|3438.6|3444.6|3438.6|3443.6|3437.6|19
1600136400000|2020-09-15 02:20:00|3444.1|3438.1|3445.1|3439.1|3445.6|3439.6|3443.6|3437.6|33
1600136700000|2020-09-15 02:25:00|3445.6|3439.6|3444.6|3438.6|3445.6|3439.6|3444.1|3438.1|7
1600137000000|2020-09-15 02:30:00|3445.1|3439.1|3443.1|3437.1|3445.6|3439.6|3441.6|3435.6|70
1600137300000|2020-09-15 02:35:00|3443.6|3437.6|3448.1|3442.1|3448.6|3442.6|3443.6|3437.6|83
1600137600000|2020-09-15 02:40:00|3447.6|3441.6|3446.6|3440.6|3450.6|3444.6|3445.6|3439.6|76
1600137900000|2020-09-15 02:45:00|3447.1|3441.1|3440.1|3434.1|3447.1|3441.1|3437.6|3431.6|213
1600138200000|2020-09-15 02:50:00|3439.6|3433.6|3440.6|3434.6|3440.6|3434.6|3438.6|3432.6|49
1600138500000|2020-09-15 02:55:00|3440.1|3434.1|3440.6|3434.6|3441.6|3435.6|3439.6|3433.6|31
1600138800000|2020-09-15 03:00:00|3441.1|3435.1|3441.1|3435.1|3441.6|3435.6|3439.6|3433.6|30
1600139100000|2020-09-15 03:05:00|3440.6|3434.6|3442.1|3436.1|3442.6|3436.6|3439.6|3433.6|77
1600139400000|2020-09-15 03:10:00|3441.6|3435.6|3444.6|3438.6|3445.6|3439.6|3441.6|3435.6|52
1600139700000|2020-09-15 03:15:00|3445.1|3439.1|3445.1|3439.1|3446.6|3440.6|3444.1|3438.1|31
1600140000000|2020-09-15 03:20:00|3444.6|3438.6|3444.1|3438.1|3445.6|3439.6|3442.6|3436.6|52
1600140300000|2020-09-15 03:25:00|3443.6|3437.6|3444.1|3438.1|3444.6|3438.6|3443.6|3437.6|11
1600140600000|2020-09-15 03:30:00|3444.6|3438.6|3448.6|3442.6|3448.6|3442.6|3444.1|3438.1|111
1600140900000|2020-09-15 03:35:00|3447.7|3441.7|3446.6|3440.6|3447.7|3441.7|3446.6|3440.6|54
1600141200000|2020-09-15 03:40:00|3447.1|3441.1|3446.6|3440.6|3447.6|3441.6|3446.6|3440.6|12
1600141500000|2020-09-15 03:45:00|3447.1|3441.1|3447.2|3441.2|3447.6|3441.6|3446.2|3440.2|25
1600141800000|2020-09-15 03:50:00|3447.6|3441.6|3446.6|3440.6|3447.6|3441.6|3446.6|3440.6|12
1600142100000|2020-09-15 03:55:00|3446.7|3440.7|3446.6|3440.6|3447.6|3441.6|3446.6|3440.6|10
1600142400000|2020-09-15 04:00:00|3445.6|3439.6|3445.6|3439.6|3445.7|3439.7|3445.6|3439.6|11
1600142700000|2020-09-15 04:05:00|3445.7|3439.7|3446.6|3440.6|3447.2|3441.2|3445.6|3439.6|13
1600143000000|2020-09-15 04:10:00|3446.2|3440.2|3446.6|3440.6|3446.6|3440.6|3446.1|3440.1|15
1600143300000|2020-09-15 04:15:00|3447.6|3441.6|3448.2|3442.2|3448.2|3442.2|3447.6|3441.6|8
1600143600000|2020-09-15 04:20:00|3448.6|3442.6|3447.6|3441.6|3448.6|3442.6|3447.6|3441.6|8
1600143900000|2020-09-15 04:25:00|3447.7|3441.7|3447.6|3441.6|3448.1|3442.1|3447.6|3441.6|6
1600144200000|2020-09-15 04:30:00|3447.2|3441.2|3443.6|3437.6|3447.2|3441.2|3443.2|3437.2|48
1600144500000|2020-09-15 04:35:00|3443.2|3437.2|3443.2|3437.2|3443.2|3437.2|3442.1|3436.1|20
1600144800000|2020-09-15 04:40:00|3442.7|3436.7|3443.6|3437.6|3443.6|3437.6|3442.6|3436.6|6
1600145400000|2020-09-15 04:50:00|3444.1|3438.1|3444.2|3438.2|3444.6|3438.6|3443.6|3437.6|5
1600145700000|2020-09-15 04:55:00|3444.6|3438.6|3444.1|3438.1|3444.6|3438.6|3444.1|3438.1|6
1600146000000|2020-09-15 05:00:00|3443.6|3437.6|3445.2|3439.2|3445.6|3439.6|3443.6|3437.6|15
1600146300000|2020-09-15 05:05:00|3445.6|3439.6|3442.6|3436.6|3445.6|3439.6|3441.6|3435.6|21
1600146600000|2020-09-15 05:10:00|3442.7|3436.7|3442.7|3436.7|3443.7|3437.7|3442.6|3436.6|14
1600146900000|2020-09-15 05:15:00|3443.2|3437.2|3442.2|3436.2|3443.2|3437.2|3441.7|3435.7|45
1600147200000|2020-09-15 05:20:00|3441.7|3435.7|3443.2|3437.2|3443.7|3437.7|3441.7|3435.7|29
1600147500000|2020-09-15 05:25:00|3442.7|3436.7|3443.2|3437.2|3443.2|3437.2|3442.2|3436.2|16
1600147800000|2020-09-15 05:30:00|3443.7|3437.7|3445.2|3439.2|3447.7|3441.7|3443.7|3437.7|85
1600148100000|2020-09-15 05:35:00|3445.7|3439.7|3444.7|3438.7|3445.7|3439.7|3444.7|3438.7|10
1600148400000|2020-09-15 05:40:00|3444.1|3438.1|3441.7|3435.7|3444.7|3438.7|3440.7|3434.7|54
1600148700000|2020-09-15 05:45:00|3442.2|3436.2|3442.7|3436.7|3442.7|3436.7|3440.7|3434.7|26
1600149000000|2020-09-15 05:50:00|3442.2|3436.2|3439.7|3433.7|3442.2|3436.2|3438.7|3432.7|40
1600149300000|2020-09-15 05:55:00|3440.2|3434.2|3440.7|3434.7|3442.2|3436.2|3439.2|3433.2|53
1600149600000|2020-09-15 06:00:00|3441.7|3435.7|3438.2|3432.2|3441.7|3435.7|3437.7|3431.7|67
1600149900000|2020-09-15 06:05:00|3437.7|3431.7|3438.7|3432.7|3441.7|3435.7|3437.7|3431.7|70
1600150200000|2020-09-15 06:10:00|3439.7|3433.7|3440.2|3434.2|3440.2|3434.2|3437.7|3431.7|57
1600150500000|2020-09-15 06:15:00|3439.7|3433.7|3442.7|3436.7|3443.7|3437.7|3439.7|3433.7|114
1600150800000|2020-09-15 06:20:00|3440.7|3434.7|3448.2|3442.2|3448.7|3442.7|3440.7|3434.7|167
1600151100000|2020-09-15 06:25:00|3447.7|3441.7|3445.7|3439.7|3447.7|3441.7|3443.7|3437.7|112
1600151400000|2020-09-15 06:30:00|3444.7|3438.7|3439.7|3433.7|3444.7|3438.7|3438.7|3432.7|144
1600151700000|2020-09-15 06:35:00|3440.2|3434.2|3438.2|3432.2|3440.2|3434.2|3436.7|3430.7|159
1600152000000|2020-09-15 06:40:00|3437.7|3431.7|3437.2|3431.2|3441.7|3435.7|3435.7|3429.7|210
1600152300000|2020-09-15 06:45:00|3436.7|3430.7|3435.7|3429.7|3437.7|3431.7|3433.7|3427.7|74
1600152600000|2020-09-15 06:50:00|3436.2|3430.2|3436.2|3430.2|3438.7|3432.7|3435.7|3429.7|50
1600152900000|2020-09-15 06:55:00|3435.7|3429.7|3435.2|3429.2|3437.2|3431.2|3434.7|3428.7|16
1600153200000|2020-09-15 07:00:00|3435.7|3429.7|3434.7|3428.7|3438.7|3432.7|3434.7|3428.7|29
1600153500000|2020-09-15 07:05:00|3433.7|3427.7|3433.7|3427.7|3433.7|3427.7|3431.7|3425.7|97
1600153800000|2020-09-15 07:10:00|3434.2|3428.2|3431.7|3425.7|3434.7|3428.7|3431.7|3425.7|23
1600154100000|2020-09-15 07:15:00|3430.7|3424.7|3432.2|3426.2|3432.7|3426.7|3430.7|3424.7|66
1600154400000|2020-09-15 07:20:00|3431.7|3425.7|3432.2|3426.2|3432.7|3426.7|3431.2|3425.2|104
1600154700000|2020-09-15 07:25:00|3431.7|3425.7|3429.7|3423.7|3432.7|3426.7|3429.7|3423.7|43
1600155000000|2020-09-15 07:30:00|3428.7|3422.7|3430.2|3424.2|3430.7|3424.7|3426.7|3420.7|100
1600155300000|2020-09-15 07:35:00|3430.7|3424.7|3433.7|3427.7|3435.7|3429.7|3429.7|3423.7|88
1600155600000|2020-09-15 07:40:00|3433.2|3427.2|3430.2|3424.2|3433.2|3427.2|3429.7|3423.7|71
1600155900000|2020-09-15 07:45:00|3430.7|3424.7|3430.7|3424.7|3431.2|3425.2|3429.7|3423.7|19
1600156200000|2020-09-15 07:50:00|3429.7|3423.7|3432.2|3426.2|3432.7|3426.7|3429.7|3423.7|38
1600156500000|2020-09-15 07:55:00|3431.7|3425.7|3432.7|3426.7|3432.7|3426.7|3430.7|3424.7|30
1600156800000|2020-09-15 08:00:00|3434.2|3428.2|3430.2|3424.2|3434.2|3428.2|3429.7|3423.7|31
1600157100000|2020-09-15 08:05:00|3429.7|3423.7|3430.7|3424.7|3432.2|3426.2|3429.7|3423.7|40
1600157400000|2020-09-15 08:10:00|3431.7|3425.7|3433.7|3427.7|3436.7|3430.7|3431.2|3425.2|149
1600157700000|2020-09-15 08:15:00|3432.7|3426.7|3432.2|3426.2|3432.7|3426.7|3430.7|3424.7|56
1600158000000|2020-09-15 08:20:00|3431.7|3425.7|3436.7|3430.7|3436.7|3430.7|3431.7|3425.7|41
1600158300000|2020-09-15 08:25:00|3436.2|3430.2|3434.7|3428.7|3436.2|3430.2|3432.7|3426.7|51
1600158600000|2020-09-15 08:30:00|3434.2|3428.2|3436.2|3430.2|3436.7|3430.7|3432.7|3426.7|32
1600158900000|2020-09-15 08:35:00|3435.7|3429.7|3438.7|3432.7|3439.7|3433.7|3435.7|3429.7|49
1600159200000|2020-09-15 08:40:00|3438.2|3432.2|3437.2|3431.2|3438.7|3432.7|3436.7|3430.7|41
1600159500000|2020-09-15 08:45:00|3436.7|3430.7|3434.7|3428.7|3437.2|3431.2|3434.7|3428.7|44
1600159800000|2020-09-15 08:50:00|3435.2|3429.2|3432.7|3426.7|3435.2|3429.2|3432.7|3426.7|18
1600160100000|2020-09-15 08:55:00|3433.2|3427.2|3431.7|3425.7|3433.7|3427.7|3431.7|3425.7|18
1600160400000|2020-09-15 09:00:00|3432.7|3426.7|3433.7|3427.7|3433.7|3427.7|3431.7|3425.7|44
1600160700000|2020-09-15 09:05:00|3434.2|3428.2|3435.7|3429.7|3437.2|3431.2|3433.7|3427.7|25
1600161000000|2020-09-15 09:10:00|3436.2|3430.2|3436.2|3430.2|3436.7|3430.7|3436.2|3430.2|13
1600161300000|2020-09-15 09:15:00|3436.7|3430.7|3436.7|3430.7|3436.7|3430.7|3435.7|3429.7|16
1600161600000|2020-09-15 09:20:00|3436.2|3430.2|3438.7|3432.7|3439.7|3433.7|3435.7|3429.7|44
1600161900000|2020-09-15 09:25:00|3437.7|3431.7|3440.7|3434.7|3440.7|3434.7|3437.7|3431.7|29
1600162200000|2020-09-15 09:30:00|3441.2|3435.2|3443.2|3437.2|3443.7|3437.7|3439.7|3433.7|61
1600162500000|2020-09-15 09:35:00|3442.7|3436.7|3444.2|3438.2|3444.7|3438.7|3442.7|3436.7|45
1600162800000|2020-09-15 09:40:00|3444.7|3438.7|3443.2|3437.2|3445.7|3439.7|3443.2|3437.2|108
1600163100000|2020-09-15 09:45:00|3442.7|3436.7|3444.2|3438.2|3444.2|3438.2|3440.7|3434.7|19
1600163400000|2020-09-15 09:50:00|3444.7|3438.7|3445.7|3439.7|3446.7|3440.7|3444.7|3438.7|66
1600163700000|2020-09-15 09:55:00|3446.2|3440.2|3447.2|3441.2|3447.7|3441.7|3445.7|3439.7|39
1600164000000|2020-09-15 10:00:00|3446.7|3440.7|3447.2|3441.2|3448.7|3442.7|3445.7|3439.7|36
1600164300000|2020-09-15 10:05:00|3446.7|3440.7|3444.7|3438.7|3446.7|3440.7|3444.7|3438.7|86
1600164600000|2020-09-15 10:10:00|3443.7|3437.7|3443.2|3437.2|3443.7|3437.7|3442.7|3436.7|72
1600164900000|2020-09-15 10:15:00|3443.7|3437.7|3444.2|3438.2|3444.7|3438.7|3441.7|3435.7|43
1600165200000|2020-09-15 10:20:00|3443.2|3437.2|3444.7|3438.7|3444.7|3438.7|3441.7|3435.7|53
1600165500000|2020-09-15 10:25:00|3445.2|3439.2|3445.2|3439.2|3445.7|3439.7|3444.7|3438.7|15
1600165800000|2020-09-15 10:30:00|3444.7|3438.7|3444.2|3438.2|3445.2|3439.2|3444.2|3438.2|7
1600166100000|2020-09-15 10:35:00|3443.7|3437.7|3445.2|3439.2|3445.2|3439.2|3443.7|3437.7|10
1600166400000|2020-09-15 10:40:00|3445.7|3439.7|3444.7|3438.7|3445.7|3439.7|3444.7|3438.7|15
1600166700000|2020-09-15 10:45:00|3445.2|3439.2|3446.7|3440.7|3446.7|3440.7|3444.7|3438.7|26
1600167000000|2020-09-15 10:50:00|3447.7|3441.7|3450.7|3444.7|3450.7|3444.7|3447.7|3441.7|67
1600167300000|2020-09-15 10:55:00|3449.7|3443.7|3451.7|3445.7|3451.7|3445.7|3449.7|3443.7|45
1600167600000|2020-09-15 11:00:00|3450.7|3444.7|3447.7|3441.7|3450.7|3444.7|3447.7|3441.7|35
1600167900000|2020-09-15 11:05:00|3448.7|3442.7|3447.7|3441.7|3448.7|3442.7|3446.7|3440.7|24
1600168200000|2020-09-15 11:10:00|3446.7|3440.7|3444.7|3438.7|3447.7|3441.7|3443.7|3437.7|33
1600168500000|2020-09-15 11:15:00|3445.2|3439.2|3445.7|3439.7|3446.2|3440.2|3444.7|3438.7|31
1600168800000|2020-09-15 11:20:00|3446.2|3440.2|3448.2|3442.2|3448.7|3442.7|3445.7|3439.7|35
1600169100000|2020-09-15 11:25:00|3448.7|3442.7|3444.7|3438.7|3448.7|3442.7|3443.7|3437.7|54
1600169400000|2020-09-15 11:30:00|3445.2|3439.2|3444.2|3438.2|3445.7|3439.7|3443.7|3437.7|32
1600169700000|2020-09-15 11:35:00|3444.7|3438.7|3443.7|3437.7|3444.7|3438.7|3443.7|3437.7|7
1600170000000|2020-09-15 11:40:00|3444.7|3438.7|3445.2|3439.2|3446.2|3440.2|3444.7|3438.7|123
1600170300000|2020-09-15 11:45:00|3445.7|3439.7|3445.2|3439.2|3445.7|3439.7|3444.7|3438.7|10
1600170600000|2020-09-15 11:50:00|3444.7|3438.7|3445.7|3439.7|3446.7|3440.7|3444.7|3438.7|51
1600170900000|2020-09-15 11:55:00|3446.7|3440.7|3447.7|3441.7|3447.7|3441.7|3445.7|3439.7|31
1600171200000|2020-09-15 12:00:00|3447.2|3441.2|3446.7|3440.7|3447.7|3441.7|3445.7|3439.7|35
1600171500000|2020-09-15 12:05:00|3446.2|3440.2|3447.7|3441.7|3447.7|3441.7|3445.7|3439.7|42
1600171800000|2020-09-15 12:10:00|3448.2|3442.2|3448.7|3442.7|3448.7|3442.7|3447.7|3441.7|17
1600172100000|2020-09-15 12:15:00|3449.2|3443.2|3451.7|3445.7|3451.7|3445.7|3447.7|3441.7|99
1600172400000|2020-09-15 12:20:00|3452.7|3446.7|3455.7|3449.7|3456.7|3450.7|3451.7|3445.7|219
1600172700000|2020-09-15 12:25:00|3455.2|3449.2|3450.7|3444.7|3455.7|3449.7|3450.7|3444.7|137
1600173000000|2020-09-15 12:30:00|3449.7|3443.7|3450.7|3444.7|3451.2|3445.2|3448.2|3442.2|46
1600173300000|2020-09-15 12:35:00|3451.2|3445.2|3449.7|3443.7|3451.2|3445.2|3448.7|3442.7|57
1600173600000|2020-09-15 12:40:00|3448.7|3442.7|3447.7|3441.7|3449.2|3443.2|3446.7|3440.7|107
1600176600000|2020-09-15 13:30:00|3451.2|3445.2|3459.7|3453.7|3473.7|3467.7|3450.7|3444.7|1914
1600176900000|2020-09-15 13:35:00|3458.7|3452.7|3448.7|3442.7|3461.7|3455.7|3448.7|3442.7|822
1600177200000|2020-09-15 13:40:00|3449.2|3443.2|3426.7|3420.7|3450.7|3444.7|3426.7|3420.7|1588
1600177500000|2020-09-15 13:45:00|3427.2|3421.2|3428.7|3422.7|3430.7|3424.7|3419.7|3413.7|1190
1600177800000|2020-09-15 13:50:00|3429.2|3423.2|3428.7|3422.7|3431.7|3425.7|3425.7|3419.7|452
1600178100000|2020-09-15 13:55:00|3429.7|3423.7|3432.7|3426.7|3433.7|3427.7|3428.7|3422.7|731
1600178400000|2020-09-15 14:00:00|3431.7|3425.7|3425.2|3419.2|3432.7|3426.7|3424.7|3418.7|554
1600178700000|2020-09-15 14:05:00|3424.7|3418.7|3424.2|3418.2|3428.7|3422.7|3420.7|3414.7|806
1600179000000|2020-09-15 14:10:00|3423.7|3417.7|3421.7|3415.7|3424.7|3418.7|3418.7|3412.7|526
1600179300000|2020-09-15 14:15:00|3421.2|3415.2|3418.2|3412.2|3422.7|3416.7|3415.7|3409.7|463
1600179600000|2020-09-15 14:20:00|3418.7|3412.7|3412.7|3406.7|3420.2|3414.2|3411.7|3405.7|670
1600179900000|2020-09-15 14:25:00|3413.7|3407.7|3413.7|3407.7|3415.7|3409.7|3412.7|3406.7|295
1600180200000|2020-09-15 14:30:00|3413.2|3407.2|3416.7|3410.7|3418.7|3412.7|3410.7|3404.7|467
1600180500000|2020-09-15 14:35:00|3416.2|3410.2|3421.7|3415.7|3422.7|3416.7|3415.7|3409.7|523
1600180800000|2020-09-15 14:40:00|3420.7|3414.7|3419.7|3413.7|3420.7|3414.7|3415.7|3409.7|407
1600181100000|2020-09-15 14:45:00|3420.7|3414.7|3418.7|3412.7|3422.7|3416.7|3416.7|3410.7|539
1600181400000|2020-09-15 14:50:00|3417.7|3411.7|3414.7|3408.7|3419.7|3413.7|3413.7|3407.7|333
1600181700000|2020-09-15 14:55:00|3413.7|3407.7|3413.7|3407.7|3415.7|3409.7|3411.7|3405.7|564
1600182000000|2020-09-15 15:00:00|3414.2|3408.2|3411.7|3405.7|3416.7|3410.7|3411.7|3405.7|622
1600182300000|2020-09-15 15:05:00|3412.7|3406.7|3409.7|3403.7|3413.7|3407.7|3409.7|3403.7|258
1600182600000|2020-09-15 15:10:00|3410.2|3404.2|3410.7|3404.7|3412.7|3406.7|3409.7|3403.7|346
1600182900000|2020-09-15 15:15:00|3411.7|3405.7|3413.7|3407.7|3413.7|3407.7|3410.7|3404.7|211
1600183200000|2020-09-15 15:20:00|3413.2|3407.2|3417.2|3411.2|3418.7|3412.7|3411.7|3405.7|550
1600183500000|2020-09-15 15:25:00|3417.7|3411.7|3416.7|3410.7|3418.7|3412.7|3414.7|3408.7|524
1600183800000|2020-09-15 15:30:00|3417.2|3411.2|3417.7|3411.7|3418.7|3412.7|3414.7|3408.7|284
1600184100000|2020-09-15 15:35:00|3419.7|3413.7|3419.7|3413.7|3420.7|3414.7|3417.7|3411.7|221
1600184400000|2020-09-15 15:40:00|3420.2|3414.2|3419.7|3413.7|3420.7|3414.7|3418.7|3412.7|166
1600184700000|2020-09-15 15:45:00|3420.2|3414.2|3413.7|3407.7|3420.7|3414.7|3411.7|3405.7|268
1600185000000|2020-09-15 15:50:00|3414.7|3408.7|3414.7|3408.7|3415.2|3409.2|3411.7|3405.7|234
1600185300000|2020-09-15 15:55:00|3413.7|3407.7|3413.7|3407.7|3414.7|3408.7|3412.7|3406.7|242
1600185600000|2020-09-15 16:00:00|3414.7|3408.7|3417.7|3411.7|3418.7|3412.7|3412.7|3406.7|529
1600185900000|2020-09-15 16:05:00|3418.7|3412.7|3414.7|3408.7|3418.7|3412.7|3414.7|3408.7|82
1600186200000|2020-09-15 16:10:00|3413.7|3407.7|3410.7|3404.7|3414.7|3408.7|3409.7|3403.7|431
1600186500000|2020-09-15 16:15:00|3409.7|3403.7|3409.7|3403.7|3412.7|3406.7|3409.7|3403.7|190
1600186800000|2020-09-15 16:20:00|3410.2|3404.2|3407.7|3401.7|3410.7|3404.7|3407.7|3401.7|248
1600187100000|2020-09-15 16:25:00|3408.7|3402.7|3408.7|3402.7|3408.7|3402.7|3407.7|3401.7|141
1600187400000|2020-09-15 16:30:00|3409.7|3403.7|3413.7|3407.7|3413.7|3407.7|3409.7|3403.7|297
1600187700000|2020-09-15 16:35:00|3414.7|3408.7|3417.7|3411.7|3418.7|3412.7|3414.2|3408.2|322
1600188000000|2020-09-15 16:40:00|3417.2|3411.2|3412.7|3406.7|3417.2|3411.2|3412.7|3406.7|417
1600188300000|2020-09-15 16:45:00|3412.2|3406.2|3414.7|3408.7|3416.7|3410.7|3412.2|3406.2|188
1600188600000|2020-09-15 16:50:00|3413.7|3407.7|3415.7|3409.7|3415.7|3409.7|3413.7|3407.7|173
1600188900000|2020-09-15 16:55:00|3415.2|3409.2|3416.7|3410.7|3416.7|3410.7|3414.7|3408.7|127
1600189200000|2020-09-15 17:00:00|3415.7|3409.7|3412.7|3406.7|3417.7|3411.7|3411.7|3405.7|732
1600189500000|2020-09-15 17:05:00|3413.7|3407.7|3412.7|3406.7|3415.2|3409.2|3412.7|3406.7|108
1600189800000|2020-09-15 17:10:00|3412.2|3406.2|3413.7|3407.7|3415.2|3409.2|3411.7|3405.7|295
1600190100000|2020-09-15 17:15:00|3413.2|3407.2|3414.2|3408.2|3414.7|3408.7|3412.7|3406.7|212
1600190400000|2020-09-15 17:20:00|3414.7|3408.7|3414.7|3408.7|3416.7|3410.7|3414.7|3408.7|131
1600190700000|2020-09-15 17:25:00|3415.2|3409.2|3415.2|3409.2|3416.7|3410.7|3414.7|3408.7|149
1600191000000|2020-09-15 17:30:00|3415.7|3409.7|3415.7|3409.7|3416.7|3410.7|3414.7|3408.7|33
1600191300000|2020-09-15 17:35:00|3415.2|3409.2|3413.7|3407.7|3415.7|3409.7|3413.7|3407.7|171
1600191600000|2020-09-15 17:40:00|3414.2|3408.2|3414.7|3408.7|3414.7|3408.7|3413.7|3407.7|51
1600191900000|2020-09-15 17:45:00|3413.7|3407.7|3413.7|3407.7|3414.7|3408.7|3413.7|3407.7|67
1600192200000|2020-09-15 17:50:00|3414.2|3408.2|3413.7|3407.7|3414.7|3408.7|3413.7|3407.7|77
1600192500000|2020-09-15 17:55:00|3414.7|3408.7|3414.7|3408.7|3415.7|3409.7|3414.7|3408.7|252
1600192800000|2020-09-15 18:00:00|3415.7|3409.7|3416.7|3410.7|3417.7|3411.7|3415.7|3409.7|446
1600193100000|2020-09-15 18:05:00|3417.7|3411.7|3415.7|3409.7|3417.7|3411.7|3415.2|3409.2|204
1600193400000|2020-09-15 18:10:00|3415.2|3409.2|3419.7|3413.7|3419.7|3413.7|3414.7|3408.7|1275
1600193700000|2020-09-15 18:15:00|3419.2|3413.2|3419.7|3413.7|3421.7|3415.7|3418.7|3412.7|783
1600214400000|2020-09-16 00:00:00|3417.7|3411.7|3412.7|3406.7|3420.2|3414.2|3411.7|3405.7|212
1600214700000|2020-09-16 00:05:00|3411.7|3405.7|3410.7|3404.7|3413.7|3407.7|3409.7|3403.7|246
1600215000000|2020-09-16 00:10:00|3410.2|3404.2|3408.7|3402.7|3411.7|3405.7|3408.7|3402.7|168
1600215300000|2020-09-16 00:15:00|3409.7|3403.7|3404.7|3398.7|3410.2|3404.2|3403.7|3397.7|148
1600215600000|2020-09-16 00:20:00|3405.7|3399.7|3400.7|3394.7|3405.7|3399.7|3400.7|3394.7|100
1600215900000|2020-09-16 00:25:00|3400.2|3394.2|3403.7|3397.7|3403.7|3397.7|3400.2|3394.2|62
1600216200000|2020-09-16 00:30:00|3402.7|3396.7|3404.7|3398.7|3405.7|3399.7|3402.7|3396.7|20
1600216500000|2020-09-16 00:35:00|3405.2|3399.2|3405.7|3399.7|3406.7|3400.7|3405.2|3399.2|33
1600216800000|2020-09-16 00:40:00|3405.2|3399.2|3401.7|3395.7|3405.7|3399.7|3400.7|3394.7|67
1600217100000|2020-09-16 00:45:00|3400.7|3394.7|3403.7|3397.7|3403.7|3397.7|3400.7|3394.7|41
1600217400000|2020-09-16 00:50:00|3402.7|3396.7|3406.2|3400.2|3406.2|3400.2|3402.2|3396.2|30
1600217700000|2020-09-16 00:55:00|3405.7|3399.7|3407.7|3401.7|3407.7|3401.7|3404.7|3398.7|46
1600218000000|2020-09-16 01:00:00|3406.7|3400.7|3410.2|3404.2|3410.7|3404.7|3405.7|3399.7|122
1600218300000|2020-09-16 01:05:00|3409.7|3403.7|3416.7|3410.7|3417.2|3411.2|3409.7|3403.7|140
1600218600000|2020-09-16 01:10:00|3416.2|3410.2|3418.7|3412.7|3418.7|3412.7|3415.7|3409.7|67
1600218900000|2020-09-16 01:15:00|3419.2|3413.2|3417.7|3411.7|3421.2|3415.2|3417.7|3411.7|107
1600219200000|2020-09-16 01:20:00|3418.7|3412.7|3420.2|3414.2|3420.7|3414.7|3417.7|3411.7|84
1600219500000|2020-09-16 01:25:00|3419.7|3413.7|3424.7|3418.7|3425.7|3419.7|3419.7|3413.7|181
1600219800000|2020-09-16 01:30:00|3425.2|3419.2|3419.7|3413.7|3425.2|3419.2|3419.7|3413.7|109
1600220100000|2020-09-16 01:35:00|3420.2|3414.2|3417.7|3411.7|3420.7|3414.7|3416.7|3410.7|144
1600220400000|2020-09-16 01:40:00|3417.2|3411.2|3417.7|3411.7|3417.7|3411.7|3415.7|3409.7|26
1600220700000|2020-09-16 01:45:00|3418.7|3412.7|3421.7|3415.7|3421.7|3415.7|3418.2|3412.2|72
1600221000000|2020-09-16 01:50:00|3421.2|3415.2|3420.2|3414.2|3421.7|3415.7|3418.7|3412.7|36
1600221300000|2020-09-16 01:55:00|3419.7|3413.7|3423.7|3417.7|3424.7|3418.7|3419.7|3413.7|93
1600221600000|2020-09-16 02:00:00|3424.7|3418.7|3424.2|3418.2|3424.7|3418.7|3421.7|3415.7|37
1600221900000|2020-09-16 02:05:00|3423.8|3417.8|3422.7|3416.7|3426.7|3420.7|3421.8|3415.8|66
1600222200000|2020-09-16 02:10:00|3422.2|3416.2|3426.7|3420.7|3427.7|3421.7|3421.7|3415.7|41
1600222500000|2020-09-16 02:15:00|3426.2|3420.2|3427.2|3421.2|3427.2|3421.2|3425.7|3419.7|22
1600222800000|2020-09-16 02:20:00|3427.7|3421.7|3427.7|3421.7|3427.7|3421.7|3425.7|3419.7|21
1600223100000|2020-09-16 02:25:00|||||||||8
1600223400000|2020-09-16 02:30:00|3428.7|3422.7|3430.7|3424.7|3432.7|3426.7|3427.7|3421.7|86
1600223700000|2020-09-16 02:35:00|3429.7|3423.7|3431.2|3425.2|3431.7|3425.7|3429.7|3423.7|30
1600224000000|2020-09-16 02:40:00|3431.7|3425.7|3431.7|3425.7|3433.7|3427.7|3431.7|3425.7|65
1600224300000|2020-09-16 02:45:00|3432.2|3426.2|3428.3|3422.3|3432.7|3426.7|3427.2|3421.2|76
1600224600000|2020-09-16 02:50:00|3427.8|3421.8|3425.3|3419.3|3428.8|3422.8|3424.8|3418.8|70
1600224900000|2020-09-16 02:55:00|3424.8|3418.8|3418.3|3412.3|3424.8|3418.8|3417.8|3411.8|269
1600225200000|2020-09-16 03:00:00|3417.8|3411.8|3420.3|3414.3|3420.8|3414.8|3417.8|3411.8|114
1600225500000|2020-09-16 03:05:00|3420.8|3414.8|3419.3|3413.3|3420.8|3414.8|3418.8|3412.8|50
1600225800000|2020-09-16 03:10:00|3418.8|3412.8|3419.3|3413.3|3420.3|3414.3|3418.8|3412.8|16
1600226100000|2020-09-16 03:15:00|3418.8|3412.8|3417.8|3411.8|3419.8|3413.8|3417.8|3411.8|26
1600226400000|2020-09-16 03:20:00|3418.3|3412.3|3415.8|3409.8|3418.3|3412.3|3414.8|3408.8|39
1600226700000|2020-09-16 03:25:00|3416.3|3410.3|3414.3|3408.3|3416.8|3410.8|3412.8|3406.8|70
1600227000000|2020-09-16 03:30:00|3414.8|3408.8|3416.3|3410.3|3416.8|3410.8|3414.8|3408.8|26
1600227300000|2020-09-16 03:35:00|3415.8|3409.8|3414.8|3408.8|3415.8|3409.8|3414.8|3408.8|30
1600227600000|2020-09-16 03:40:00|3415.3|3409.3|3414.8|3408.8|3415.3|3409.3|3414.8|3408.8|10
1600227900000|2020-09-16 03:45:00|3415.3|3409.3|3415.3|3409.3|3415.8|3409.8|3414.8|3408.8|25
1600228200000|2020-09-16 03:50:00|3414.8|3408.8|3416.3|3410.3|3416.3|3410.3|3414.8|3408.8|27
1600228500000|2020-09-16 03:55:00|3415.8|3409.8|3414.8|3408.8|3415.8|3409.8|3414.8|3408.8|16
1600228800000|2020-09-16 04:00:00|3414.7|3408.7|3413.8|3407.8|3414.8|3408.8|3413.8|3407.8|37
1600229100000|2020-09-16 04:05:00|3412.8|3406.8|3412.3|3406.3|3412.8|3406.8|3411.8|3405.8|36
1600229400000|2020-09-16 04:10:00|3412.8|3406.8|3412.8|3406.8|3412.8|3406.8|3411.8|3405.8|6
1600229700000|2020-09-16 04:15:00|3412.3|3406.3|3412.3|3406.3|3413.8|3407.8|3411.8|3405.8|17
1600230000000|2020-09-16 04:20:00|3411.8|3405.8|3412.8|3406.8|3412.8|3406.8|3411.8|3405.8|23
1600230300000|2020-09-16 04:25:00|3412.3|3406.3|3414.3|3408.3|3414.3|3408.3|3412.3|3406.3|13
1600230600000|2020-09-16 04:30:00|3414.8|3408.8|3414.8|3408.8|3416.8|3410.8|3414.3|3408.3|64
1600230900000|2020-09-16 04:35:00|3413.8|3407.8|3414.8|3408.8|3414.8|3408.8|3413.8|3407.8|7
1600231200000|2020-09-16 04:40:00|3414.3|3408.3|3414.3|3408.3|3414.8|3408.8|3413.8|3407.8|5
1600231500000|2020-09-16 04:45:00|3413.8|3407.8|3415.8|3409.8|3415.8|3409.8|3413.8|3407.8|10
1600231800000|2020-09-16 04:50:00|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|10
1600232100000|2020-09-16 04:55:00|3415.3|3409.3|3414.8|3408.8|3415.8|3409.8|3414.3|3408.3|17
1600232400000|2020-09-16 05:00:00|3414.3|3408.3|3416.3|3410.3|3416.8|3410.8|3414.3|3408.3|13
1600232700000|2020-09-16 05:05:00|3415.8|3409.8|3413.3|3407.3|3415.8|3409.8|3412.8|3406.8|27
1600233000000|2020-09-16 05:10:00|3412.8|3406.8|3411.8|3405.8|3412.8|3406.8|3411.8|3405.8|11
1600233300000|2020-09-16 05:15:00|3412.8|3406.8|3412.3|3406.3|3413.8|3407.8|3411.8|3405.8|37
1600233600000|2020-09-16 05:20:00|3411.8|3405.8|3410.3|3404.3|3412.8|3406.8|3409.8|3403.8|53
1600233900000|2020-09-16 05:25:00|3409.8|3403.8|3410.8|3404.8|3410.8|3404.8|3409.8|3403.8|45
1600234200000|2020-09-16 05:30:00|3410.3|3404.3|3413.8|3407.8|3413.8|3407.8|3408.8|3402.8|57
1600234500000|2020-09-16 05:35:00|3414.3|3408.3|3414.3|3408.3|3414.8|3408.8|3412.8|3406.8|41
1600234800000|2020-09-16 05:40:00|3413.8|3407.8|3413.3|3407.3|3414.3|3408.3|3409.8|3403.8|45
1600235100000|2020-09-16 05:45:00|3412.8|3406.8|3412.3|3406.3|3412.8|3406.8|3410.3|3404.3|37
1600235400000|2020-09-16 05:50:00|3411.8|3405.8|3412.8|3406.8|3414.3|3408.3|3411.8|3405.8|27
1600235700000|2020-09-16 05:55:00|3412.3|3406.3|3410.8|3404.8|3412.8|3406.8|3409.8|3403.8|57
1600236000000|2020-09-16 06:00:00|3411.3|3405.3|3410.3|3404.3|3411.8|3405.8|3409.3|3403.3|36
1600236300000|2020-09-16 06:05:00|3410.8|3404.8|3415.3|3409.3|3415.8|3409.8|3409.3|3403.3|106
1600236600000|2020-09-16 06:10:00|3414.8|3408.8|3417.8|3411.8|3417.8|3411.8|3414.3|3408.3|254
1600236900000|2020-09-16 06:15:00|3417.3|3411.3|3413.8|3407.8|3418.8|3412.8|3412.3|3406.3|100
1600237200000|2020-09-16 06:20:00|3413.3|3407.3|3415.8|3409.8|3417.3|3411.3|3412.3|3406.3|103
1600237500000|2020-09-16 06:25:00|3416.3|3410.3|3418.3|3412.3|3418.8|3412.8|3415.3|3409.3|37
1600237800000|2020-09-16 06:30:00|3418.8|3412.8|3418.3|3412.3|3419.8|3413.8|3417.3|3411.3|84
1600238100000|2020-09-16 06:35:00|3418.8|3412.8|3418.3|3412.3|3419.3|3413.3|3416.8|3410.8|48
1600238400000|2020-09-16 06:40:00|3418.8|3412.8|3420.8|3414.8|3420.8|3414.8|3418.3|3412.3|27
1600238700000|2020-09-16 06:45:00|3421.7|3415.7|3426.8|3420.8|3426.8|3420.8|3418.8|3412.8|288
1600239000000|2020-09-16 06:50:00|3427.3|3421.3|3427.8|3421.8|3428.8|3422.8|3424.8|3418.8|250
1600239300000|2020-09-16 06:55:00|3428.3|3422.3|3426.8|3420.8|3428.3|3422.3|3426.8|3420.8|76
1600239600000|2020-09-16 07:00:00|3426.3|3420.3|3425.3|3419.3|3426.3|3420.3|3422.8|3416.8|95
1600239900000|2020-09-16 07:05:00|3425.7|3419.7|3422.8|3416.8|3425.8|3419.8|3422.8|3416.8|42
1600240200000|2020-09-16 07:10:00|3423.8|3417.8|3422.8|3416.8|3424.8|3418.8|3422.8|3416.8|23
1600240500000|2020-09-16 07:15:00|3422.3|3416.3|3421.3|3415.3|3422.8|3416.8|3420.3|3414.3|14
1600240800000|2020-09-16 07:20:00|3421.8|3415.8|3420.8|3414.8|3421.8|3415.8|3420.3|3414.3|21
1600241100000|2020-09-16 07:25:00|3421.3|3415.3|3420.8|3414.8|3421.8|3415.8|3419.8|3413.8|12
1600241400000|2020-09-16 07:30:00|3421.3|3415.3|3421.8|3415.8|3422.3|3416.3|3420.3|3414.3|9
1600241700000|2020-09-16 07:35:00|3421.3|3415.3|3423.8|3417.8|3423.8|3417.8|3421.3|3415.3|31
1600242000000|2020-09-16 07:40:00|3424.3|3418.3|3425.8|3419.8|3426.3|3420.3|3424.3|3418.3|22
1600242300000|2020-09-16 07:45:00|3425.3|3419.3|3424.8|3418.8|3426.3|3420.3|3424.8|3418.8|12
1600242600000|2020-09-16 07:50:00|3425.8|3419.8|3426.3|3420.3|3426.8|3420.8|3425.3|3419.3|12
1600242900000|2020-09-16 07:55:00|3426.8|3420.8|3426.8|3420.8|3426.8|3420.8|3425.8|3419.8|12
1600243200000|2020-09-16 08:00:00|3426.3|3420.3|3426.8|3420.8|3426.8|3420.8|3425.8|3419.8|35
1600243500000|2020-09-16 08:05:00|3426.3|3420.3|3426.3|3420.3|3426.3|3420.3|3426.3|3420.3|7
1600243800000|2020-09-16 08:10:00|3426.8|3420.8|3426.8|3420.8|3426.8|3420.8|3425.8|3419.8|16
1600244100000|2020-09-16 08:15:00|3427.3|3421.3|3426.8|3420.8|3427.8|3421.8|3425.8|3419.8|28
1600244400000|2020-09-16 08:20:00|3427.3|3421.3|3425.8|3419.8|3427.8|3421.8|3425.8|3419.8|20
1600244700000|2020-09-16 08:25:00|3424.3|3418.3|3425.3|3419.3|3425.8|3419.8|3423.8|3417.8|40
1600245000000|2020-09-16 08:30:00|3424.8|3418.8|3425.8|3419.8|3425.8|3419.8|3424.8|3418.8|8
1600245300000|2020-09-16 08:35:00|3426.3|3420.3|3426.3|3420.3|3426.8|3420.8|3426.3|3420.3|9
1600245600000|2020-09-16 08:40:00|3426.8|3420.8|3428.8|3422.8|3428.8|3422.8|3425.8|3419.8|77
1600245900000|2020-09-16 08:45:00|3429.8|3423.8|3428.3|3422.3|3429.8|3423.8|3427.8|3421.8|31
1600246200000|2020-09-16 08:50:00|3427.8|3421.8|3428.8|3422.8|3428.8|3422.8|3427.3|3421.3|29
1600246500000|2020-09-16 08:55:00|3428.3|3422.3|3427.8|3421.8|3428.8|3422.8|3427.8|3421.8|21
1600246800000|2020-09-16 09:00:00|3428.8|3422.8|3430.8|3424.8|3430.8|3424.8|3428.8|3422.8|40
1600247100000|2020-09-16 09:05:00|3431.8|3425.8|3430.8|3424.8|3431.8|3425.8|3430.3|3424.3|35
1600247400000|2020-09-16 09:10:00|3431.8|3425.8|3431.8|3425.8|3431.8|3425.8|3430.8|3424.8|13
1600247700000|2020-09-16 09:15:00|3431.3|3425.3|3429.8|3423.8|3431.8|3425.8|3429.8|3423.8|23
1600248000000|2020-09-16 09:20:00|3430.8|3424.8|3430.3|3424.3|3432.8|3426.8|3429.8|3423.8|17
1600248300000|2020-09-16 09:25:00|3430.8|3424.8|3431.3|3425.3|3432.3|3426.3|3430.3|3424.3|30
1600248600000|2020-09-16 09:30:00|3430.8|3424.8|3427.8|3421.8|3431.3|3425.3|3427.8|3421.8|27
1600248900000|2020-09-16 09:35:00|3428.8|3422.8|3427.8|3421.8|3428.8|3422.8|3427.8|3421.8|26
1600249200000|2020-09-16 09:40:00|3428.3|3422.3|3427.8|3421.8|3428.8|3422.8|3427.8|3421.8|10
1600249500000|2020-09-16 09:45:00|3428.3|3422.3|3430.8|3424.8|3430.8|3424.8|3428.3|3422.3|13
1600249800000|2020-09-16 09:50:00|3430.3|3424.3|3429.8|3423.8|3431.8|3425.8|3429.8|3423.8|16
1600250100000|2020-09-16 09:55:00|3430.8|3424.8|3431.8|3425.8|3431.8|3425.8|3430.8|3424.8|37
1600250400000|2020-09-16 10:00:00|3431.3|3425.3|3431.8|3425.8|3431.8|3425.8|3430.8|3424.8|18
1600250700000|2020-09-16 10:05:00|3432.8|3426.8|3432.3|3426.3|3432.8|3426.8|3431.8|3425.8|40
1600251000000|2020-09-16 10:10:00|3431.8|3425.8|3432.3|3426.3|3432.8|3426.8|3431.8|3425.8|24
1600251300000|2020-09-16 10:15:00|3432.8|3426.8|3431.3|3425.3|3432.8|3426.8|3430.8|3424.8|70
1600251600000|2020-09-16 10:20:00|3431.8|3425.8|3431.8|3425.8|3432.8|3426.8|3431.3|3425.3|11
1600251900000|2020-09-16 10:25:00|3431.3|3425.3|3431.8|3425.8|3432.8|3426.8|3430.8|3424.8|11
1600252200000|2020-09-16 10:30:00|3431.3|3425.3|3430.8|3424.8|3431.8|3425.8|3430.3|3424.3|31
1600252500000|2020-09-16 10:35:00|3430.3|3424.3|3429.8|3423.8|3431.3|3425.3|3429.8|3423.8|28
1600252800000|2020-09-16 10:40:00|3430.3|3424.3|3428.8|3422.8|3430.3|3424.3|3428.8|3422.8|16
1600253100000|2020-09-16 10:45:00|3429.3|3423.3|3428.8|3422.8|3429.8|3423.8|3428.8|3422.8|7
1600253400000|2020-09-16 10:50:00|3429.8|3423.8|3429.3|3423.3|3429.8|3423.8|3428.8|3422.8|33
1600253700000|2020-09-16 10:55:00|3429.8|3423.8|3431.3|3425.3|3431.3|3425.3|3428.8|3422.8|63
1600254000000|2020-09-16 11:00:00|3430.8|3424.8|3431.3|3425.3|3432.8|3426.8|3430.3|3424.3|75
1600254300000|2020-09-16 11:05:00|3430.8|3424.8|3430.3|3424.3|3431.3|3425.3|3429.3|3423.3|33
1600254600000|2020-09-16 11:10:00|3429.8|3423.8|3428.8|3422.8|3429.8|3423.8|3428.8|3422.8|46
1600254900000|2020-09-16 11:15:00|3429.3|3423.3|3427.3|3421.3|3429.8|3423.8|3426.8|3420.8|104
1600255200000|2020-09-16 11:20:00|3427.8|3421.8|3426.3|3420.3|3427.8|3421.8|3425.8|3419.8|106
1600255500000|2020-09-16 11:25:00|3426.8|3420.8|3424.8|3418.8|3426.8|3420.8|3423.8|3417.8|55
1600255800000|2020-09-16 11:30:00|3424.3|3418.3|3424.8|3418.8|3425.8|3419.8|3422.8|3416.8|62
1600256100000|2020-09-16 11:35:00|3423.8|3417.8|3422.8|3416.8|3423.8|3417.8|3421.8|3415.8|46
1600256400000|2020-09-16 11:40:00|3423.3|3417.3|3424.8|3418.8|3425.8|3419.8|3423.3|3417.3|36
1600256700000|2020-09-16 11:45:00|3425.3|3419.3|3425.8|3419.8|3426.3|3420.3|3425.3|3419.3|7
1600257000000|2020-09-16 11:50:00|3424.8|3418.8|3422.8|3416.8|3424.8|3418.8|3422.8|3416.8|18
1600257300000|2020-09-16 11:55:00|3422.3|3416.3|3422.8|3416.8|3422.8|3416.8|3421.8|3415.8|63
1600257600000|2020-09-16 12:00:00|3424.3|3418.3|3426.8|3420.8|3426.8|3420.8|3424.3|3418.3|60
1600257900000|2020-09-16 12:05:00|3427.8|3421.8|3429.8|3423.8|3431.3|3425.3|3427.8|3421.8|43
1600258200000|2020-09-16 12:10:00|3428.3|3422.3|3428.8|3422.8|3429.8|3423.8|3428.3|3422.3|92
1600258500000|2020-09-16 12:15:00|3429.8|3423.8|3427.3|3421.3|3429.8|3423.8|3426.8|3420.8|145
1600258800000|2020-09-16 12:20:00|3427.8|3421.8|3429.8|3423.8|3429.8|3423.8|3426.8|3420.8|65
1600259100000|2020-09-16 12:25:00|3430.8|3424.8|3431.8|3425.8|3432.8|3426.8|3430.8|3424.8|132
1600259400000|2020-09-16 12:30:00|3431.3|3425.3|3429.8|3423.8|3431.8|3425.8|3429.8|3423.8|109
1600259700000|2020-09-16 12:35:00|3428.8|3422.8|3425.8|3419.8|3430.8|3424.8|3425.8|3419.8|63
1600260000000|2020-09-16 12:40:00|3425.3|3419.3|3426.8|3420.8|3428.3|3422.3|3424.8|3418.8|104
1600263000000|2020-09-16 13:30:00|3429.3|3423.3|3431.7|3425.7|3436.8|3430.8|3424.7|3418.7|1359
1600263300000|2020-09-16 13:35:00|3431.8|3425.8|3437.8|3431.8|3440.7|3434.7|3431.8|3425.8|1041
1600263600000|2020-09-16 13:40:00|3438.7|3432.7|3432.3|3426.3|3439.7|3433.7|3430.8|3424.8|952
1600263900000|2020-09-16 13:45:00|3432.8|3426.8|3444.8|3438.8|3444.8|3438.8|3432.8|3426.8|637
1600264200000|2020-09-16 13:50:00|3444.3|3438.3|3444.7|3438.7|3447.8|3441.8|3443.7|3437.7|716
1600264500000|2020-09-16 13:55:00|3444.8|3438.8|3452.7|3446.7|3454.7|3448.7|3444.8|3438.8|734
1600264800000|2020-09-16 14:00:00|3452.3|3446.3|3453.8|3447.8|3455.3|3449.3|3449.8|3443.8|596
1600265100000|2020-09-16 14:05:00|3453.7|3447.7|3459.7|3453.7|3459.7|3453.7|3450.3|3444.3|607
1600265400000|2020-09-16 14:10:00|3459.2|3453.2|3465.7|3459.7|3466.7|3460.7|3458.7|3452.7|855
1600265700000|2020-09-16 14:15:00|3466.7|3460.7|3471.7|3465.7|3471.7|3465.7|3465.7|3459.7|996
1600266000000|2020-09-16 14:20:00|3471.2|3465.2|3474.7|3468.7|3476.7|3470.7|3469.7|3463.7|1028
1600266300000|2020-09-16 14:25:00|3475.2|3469.2|3479.7|3473.7|3481.7|3475.7|3475.2|3469.2|945
1600266600000|2020-09-16 14:30:00|3479.2|3473.2|3484.7|3478.7|3485.7|3479.7|3477.7|3471.7|855
1600266900000|2020-09-16 14:35:00|3485.7|3479.7|3491.7|3485.7|3492.7|3486.7|3484.2|3478.2|809
1600267200000|2020-09-16 14:40:00|3491.2|3485.2|3489.7|3483.7|3492.7|3486.7|3486.7|3480.7|1703
1600267500000|2020-09-16 14:45:00|3490.7|3484.7|3488.7|3482.7|3492.7|3486.7|3485.2|3479.2|1160
1600267800000|2020-09-16 14:50:00|3488.2|3482.2|3487.7|3481.7|3490.7|3484.7|3487.7|3481.7|676
1600268100000|2020-09-16 14:55:00|3488.7|3482.7|3488.7|3482.7|3490.7|3484.7|3485.7|3479.7|617
1600268400000|2020-09-16 15:00:00|3488.2|3482.2|3490.7|3484.7|3491.7|3485.7|3487.7|3481.7|807
1600268700000|2020-09-16 15:05:00|3491.2|3485.2|3496.7|3490.7|3497.7|3491.7|3488.7|3482.7|827
1600269000000|2020-09-16 15:10:00|3495.7|3489.7|3497.7|3491.7|3499.7|3493.7|3495.7|3489.7|853
1600269300000|2020-09-16 15:15:00|3496.7|3490.7|3489.7|3483.7|3499.7|3493.7|3488.7|3482.7|764
1600269600000|2020-09-16 15:20:00|3490.2|3484.2|3491.7|3485.7|3493.6|3487.6|3487.7|3481.7|883
1600269900000|2020-09-16 15:25:00|3490.7|3484.7|3492.7|3486.7|3494.7|3488.7|3488.7|3482.7|651
1600270200000|2020-09-16 15:30:00|3493.2|3487.2|3494.6|3488.6|3497.6|3491.6|3492.7|3486.7|865
1600270500000|2020-09-16 15:35:00|3495.6|3489.6|3489.6|3483.6|3495.6|3489.6|3488.6|3482.6|1239
1600270800000|2020-09-16 15:40:00|3487.6|3481.6|3483.6|3477.6|3489.6|3483.6|3482.6|3476.6|891
1600271100000|2020-09-16 15:45:00|3484.6|3478.6|3477.5|3471.5|3484.6|3478.6|3476.5|3470.5|1125
1600271400000|2020-09-16 15:50:00|3477|3471|3484.6|3478.6|3484.6|3478.6|3475.6|3469.6|903
1600271700000|2020-09-16 15:55:00|3485.1|3479.1|3485.6|3479.6|3486.6|3480.6|3482.6|3476.6|329
1600272000000|2020-09-16 16:00:00|3485.1|3479.1|3482.6|3476.6|3488.6|3482.6|3481.6|3475.6|464
1600272300000|2020-09-16 16:05:00|3481.6|3475.6|3482.6|3476.6|3484.6|3478.6|3481.6|3475.6|264
1600272600000|2020-09-16 16:10:00|3483.1|3477.1|3480.6|3474.6|3483.6|3477.6|3480.6|3474.6|745
1600272900000|2020-09-16 16:15:00|3481.1|3475.1|3484.6|3478.6|3486.6|3480.6|3481.1|3475.1|265
1600273200000|2020-09-16 16:20:00|3485.1|3479.1|3485.6|3479.6|3487.1|3481.1|3484.1|3478.1|433
1600273500000|2020-09-16 16:25:00|3486.6|3480.6|3486.6|3480.6|3487.6|3481.6|3485.6|3479.6|220
1600273800000|2020-09-16 16:30:00|3486.1|3480.1|3488.6|3482.6|3488.6|3482.6|3485.6|3479.6|243
1600274100000|2020-09-16 16:35:00|3488.1|3482.1|3486.1|3480.1|3488.6|3482.6|3485.6|3479.6|241
1600274400000|2020-09-16 16:40:00|3486.6|3480.6|3487.6|3481.6|3487.6|3481.6|3485.6|3479.6|161
1600274700000|2020-09-16 16:45:00|3488.6|3482.6|3489.6|3483.6|3490.6|3484.6|3488.1|3482.1|263
1600275000000|2020-09-16 16:50:00|3489.1|3483.1|3490.1|3484.1|3490.6|3484.6|3488.6|3482.6|131
1600275300000|2020-09-16 16:55:00|3489.6|3483.6|3493.6|3487.6|3495.6|3489.6|3489.6|3483.6|314
1600275600000|2020-09-16 17:00:00|3494.1|3488.1|3492.1|3486.1|3494.6|3488.6|3491.6|3485.6|334
1600275900000|2020-09-16 17:05:00|3492.6|3486.6|3489.6|3483.6|3493.6|3487.6|3488.6|3482.6|223
1600276200000|2020-09-16 17:10:00|3489.1|3483.1|3492.6|3486.6|3493.6|3487.6|3488.6|3482.6|110
1600276500000|2020-09-16 17:15:00|3491.6|3485.6|3490.6|3484.6|3492.6|3486.6|3489.6|3483.6|472
1600276800000|2020-09-16 17:20:00|3491.6|3485.6|3493.5|3487.5|3496.5|3490.5|3490.6|3484.6|583
1600277100000|2020-09-16 17:25:00|3492.6|3486.6|3493.5|3487.5|3493.6|3487.6|3490.6|3484.6|581
1600277400000|2020-09-16 17:30:00|3494|3488|3498.5|3492.5|3499.5|3493.5|3494|3488|561
1600277700000|2020-09-16 17:35:00|3497.5|3491.5|3498.5|3492.5|3498.5|3492.5|3495.5|3489.5|384
1600278000000|2020-09-16 17:40:00|3499.5|3493.5|3500.5|3494.5|3501.5|3495.5|3498.5|3492.5|594
1600278300000|2020-09-16 17:45:00|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|3499.5|3493.5|1222
1600278600000|2020-09-16 17:50:00|3501.1|3495.1|3501.6|3495.6|3502.6|3496.6|3499.5|3493.5|286
1600278900000|2020-09-16 17:55:00|3502.5|3496.5|3502.6|3496.6|3507.6|3501.6|3501.6|3495.6|1064
1600279200000|2020-09-16 18:00:00|3503.1|3497.1|3505.6|3499.6|3505.6|3499.6|3499.6|3493.6|454
1600279500000|2020-09-16 18:05:00|3506.6|3500.6|3496.6|3490.6|3508.6|3502.6|3492.6|3486.6|1567
1600279800000|2020-09-16 18:10:00|3495.6|3489.6|3492.1|3486.1|3502.6|3496.6|3492.1|3486.1|1802
1600280100000|2020-09-16 18:15:00|3491.6|3485.6|3491.5|3485.5|3494.6|3488.6|3488.5|3482.5|893
1600300800000|2020-09-17 00:00:00|3496.5|3490.5|3494.1|3488.1|3497.6|3491.6|3490.1|3484.1|505
1600301100000|2020-09-17 00:05:00|3494.6|3488.6|3495.6|3489.6|3497.6|3491.6|3492.6|3486.6|123
1600301400000|2020-09-17 00:10:00|3494.6|3488.6|3496.1|3490.1|3497.6|3491.6|3494.6|3488.6|26
1600301700000|2020-09-17 00:15:00|3496.6|3490.6|3496.6|3490.6|3497.6|3491.6|3495.1|3489.1|85
1600302000000|2020-09-17 00:20:00|3495.6|3489.6|3492.6|3486.6|3495.6|3489.6|3492.6|3486.6|103
1600302300000|2020-09-17 00:25:00|3493.6|3487.6|3489.1|3483.1|3493.6|3487.6|3487.6|3481.6|296
1600302600000|2020-09-17 00:30:00|3489.6|3483.6|3490.1|3484.1|3490.6|3484.6|3488.6|3482.6|22
1600302900000|2020-09-17 00:35:00|3490.6|3484.6|3491.6|3485.6|3492.6|3486.6|3490.6|3484.6|11
1600303200000|2020-09-17 00:40:00|3492.1|3486.1|3493.6|3487.6|3493.6|3487.6|3491.6|3485.6|44
1600303500000|2020-09-17 00:45:00|3493.1|3487.1|3492.1|3486.1|3493.6|3487.6|3491.1|3485.1|20
1600303800000|2020-09-17 00:50:00|3492.6|3486.6|3493.1|3487.1|3493.6|3487.6|3492.1|3486.1|15
1600304100000|2020-09-17 00:55:00|3493.6|3487.6|3494.6|3488.6|3494.6|3488.6|3492.6|3486.6|29
1600304400000|2020-09-17 01:00:00|3494.1|3488.1|3499.1|3493.1|3502.6|3496.6|3493.1|3487.1|163
1600304700000|2020-09-17 01:05:00|3499.6|3493.6|3505.6|3499.6|3506.1|3500.1|3498.6|3492.6|185
1600305000000|2020-09-17 01:10:00|3505.1|3499.1|3509.1|3503.1|3509.6|3503.6|3503.6|3497.6|122
1600305300000|2020-09-17 01:15:00|3509.6|3503.6|3519.1|3513.1|3519.6|3513.6|3509.6|3503.6|271
1600305600000|2020-09-17 01:20:00|3518.6|3512.6|3517.6|3511.6|3519.6|3513.6|3514.6|3508.6|160
1600305900000|2020-09-17 01:25:00|3518.1|3512.1|3519.6|3513.6|3519.6|3513.6|3516.6|3510.6|114
1600306200000|2020-09-17 01:30:00|3520.6|3514.6|3520.6|3514.6|3522.6|3516.6|3519.6|3513.6|150
1600306500000|2020-09-17 01:35:00|3521.6|3515.6|3520.6|3514.6|3522.6|3516.6|3520.6|3514.6|63
1600306800000|2020-09-17 01:40:00|3521.6|3515.6|3518.6|3512.6|3522.6|3516.6|3518.6|3512.6|174
1600307100000|2020-09-17 01:45:00|3519.6|3513.6|3515.5|3509.5|3520.1|3514.1|3515.5|3509.5|264
1600307400000|2020-09-17 01:50:00|3514.6|3508.6|3512.1|3506.1|3514.6|3508.6|3511.6|3505.6|240
1600307700000|2020-09-17 01:55:00|3512|3506|3509.1|3503.1|3512.1|3506.1|3508.6|3502.6|110
1600308000000|2020-09-17 02:00:00|3508.6|3502.6|3508.6|3502.6|3512.6|3506.6|3508.6|3502.6|141
1600308300000|2020-09-17 02:05:00|3508.5|3502.5|3508.5|3502.5|3511.1|3505.1|3508.5|3502.5|215
1600308600000|2020-09-17 02:10:00|3508.6|3502.6|3516|3510|3516.6|3510.6|3506.6|3500.6|198
1600308900000|2020-09-17 02:15:00|3515.6|3509.6|3515.6|3509.6|3516.6|3510.6|3515.5|3509.5|100
1600309200000|2020-09-17 02:20:00|3516.6|3510.6|3516.6|3510.6|3518.6|3512.6|3516.6|3510.6|69
1600309500000|2020-09-17 02:25:00|3516.5|3510.5|3517.6|3511.6|3518.6|3512.6|3515.6|3509.6|52
1600309800000|2020-09-17 02:30:00|3518.1|3512.1|3518.1|3512.1|3518.6|3512.6|3516.6|3510.6|54
1600310100000|2020-09-17 02:35:00|3518|3512|3517.5|3511.5|3518.6|3512.6|3514.6|3508.6|299
1600310400000|2020-09-17 02:40:00|3517|3511|3516.1|3510.1|3517|3511|3515.5|3509.5|118
1600310700000|2020-09-17 02:45:00|3515.6|3509.6|3515.6|3509.6|3516.6|3510.6|3513.6|3507.6|308
1600311000000|2020-09-17 02:50:00|3515.1|3509.1|3517.1|3511.1|3518.6|3512.6|3514.6|3508.6|325
1600311300000|2020-09-17 02:55:00|3516.6|3510.6|3514.6|3508.6|3517.6|3511.6|3514.6|3508.6|179
1600311600000|2020-09-17 03:00:00|3514.1|3508.1|3512.6|3506.6|3514.1|3508.1|3512.6|3506.6|158
1600311900000|2020-09-17 03:05:00|3513.6|3507.6|3513.1|3507.1|3513.6|3507.6|3511.6|3505.6|155
1600312200000|2020-09-17 03:10:00|3512.6|3506.6|3511.6|3505.6|3513.1|3507.1|3511.6|3505.6|43
1600312500000|2020-09-17 03:15:00|3512.1|3506.1|3510.6|3504.6|3513.6|3507.6|3510.6|3504.6|366
1600312800000|2020-09-17 03:20:00|3510.1|3504.1|3509.6|3503.6|3510.6|3504.6|3507.6|3501.6|157
1600313100000|2020-09-17 03:25:00|3510.1|3504.1|3509.6|3503.6|3511.6|3505.6|3508.6|3502.6|43
1600313400000|2020-09-17 03:30:00|3510.1|3504.1|3510.6|3504.6|3511.6|3505.6|3509.6|3503.6|47
1600313700000|2020-09-17 03:35:00|3511.1|3505.1|3514.6|3508.6|3515.6|3509.6|3511.1|3505.1|135
1600314000000|2020-09-17 03:40:00|3513.6|3507.6|3515.1|3509.1|3516.6|3510.6|3513.6|3507.6|31
1600314300000|2020-09-17 03:45:00|3514.6|3508.6|3513.6|3507.6|3515.6|3509.6|3513.1|3507.1|23
1600314600000|2020-09-17 03:50:00|3512.6|3506.6|3515.6|3509.6|3515.6|3509.6|3512.6|3506.6|66
1600314900000|2020-09-17 03:55:00|3515.1|3509.1|3513.1|3507.1|3515.1|3509.1|3512.6|3506.6|42
1600315200000|2020-09-17 04:00:00|3512.6|3506.6|3512.1|3506.1|3513.1|3507.1|3511.6|3505.6|33
1600315500000|2020-09-17 04:05:00|3512.6|3506.6|3512.1|3506.1|3513.1|3507.1|3511.6|3505.6|15
1600315800000|2020-09-17 04:10:00|3511.6|3505.6|3512.1|3506.1|3512.6|3506.6|3511.6|3505.6|26
1600316100000|2020-09-17 04:15:00|3511.6|3505.6|3512.1|3506.1|3512.6|3506.6|3511.6|3505.6|24
1600316400000|2020-09-17 04:20:00|3512.6|3506.6|3512.6|3506.6|3513.6|3507.6|3511.6|3505.6|16
1600316700000|2020-09-17 04:25:00|3512.1|3506.1|3511.6|3505.6|3512.6|3506.6|3511.6|3505.6|10
1600317000000|2020-09-17 04:30:00|3511.1|3505.1|3508.1|3502.1|3511.1|3505.1|3507.6|3501.6|61
1600317300000|2020-09-17 04:35:00|3508.6|3502.6|3508.1|3502.1|3508.6|3502.6|3507.6|3501.6|27
1600317600000|2020-09-17 04:40:00|3508.6|3502.6|3510.1|3504.1|3510.6|3504.6|3507.6|3501.6|50
1600317900000|2020-09-17 04:45:00|3509.6|3503.6|3510.1|3504.1|3510.6|3504.6|3509.6|3503.6|7
1600318200000|2020-09-17 04:50:00|3509.6|3503.6|3508.1|3502.1|3509.6|3503.6|3507.6|3501.6|10
1600318500000|2020-09-17 04:55:00|3507.6|3501.6|3508.6|3502.6|3508.6|3502.6|3507.6|3501.6|50
1600318800000|2020-09-17 05:00:00|3507.6|3501.6|3509.6|3503.6|3510.1|3504.1|3507.6|3501.6|58
1600319100000|2020-09-17 05:05:00|3509.1|3503.1|3509.1|3503.1|3509.6|3503.6|3507.6|3501.6|21
1600319400000|2020-09-17 05:10:00|3508.6|3502.6|3510.1|3504.1|3510.6|3504.6|3508.6|3502.6|15
1600319700000|2020-09-17 05:15:00|3510.6|3504.6|3510.6|3504.6|3511.6|3505.6|3509.6|3503.6|19
1600320000000|2020-09-17 05:20:00|3510.1|3504.1|3511.6|3505.6|3511.6|3505.6|3509.6|3503.6|32
1600320300000|2020-09-17 05:25:00|3512.1|3506.1|3515.6|3509.6|3515.6|3509.6|3512.1|3506.1|36
1600320600000|2020-09-17 05:30:00|3516.5|3510.5|3511.6|3505.6|3516.6|3510.6|3511.6|3505.6|68
1600320900000|2020-09-17 05:35:00|3512.1|3506.1|3513.6|3507.6|3513.6|3507.6|3509.6|3503.6|29
1600321200000|2020-09-17 05:40:00|3514.6|3508.6|3516.6|3510.6|3518.6|3512.6|3513.6|3507.6|125
1600321500000|2020-09-17 05:45:00|3517.1|3511.1|3518|3512|3518.6|3512.6|3514|3508|60
1600321800000|2020-09-17 05:50:00|3518.1|3512.1|3519.5|3513.5|3519.5|3513.5|3516.1|3510.1|54
1600322100000|2020-09-17 05:55:00|3518.6|3512.6|3513.6|3507.6|3519.1|3513.1|3513|3507|129
1600322400000|2020-09-17 06:00:00|3514|3508|3512.6|3506.6|3515.5|3509.5|3509|3503|85
1600322700000|2020-09-17 06:05:00|3513|3507|3509|3503|3513|3507|3507.6|3501.6|129
1600323000000|2020-09-17 06:10:00|3510|3504|3506.6|3500.6|3510.1|3504.1|3506.6|3500.6|83
1600323300000|2020-09-17 06:15:00|3506.1|3500.1|3507.1|3501.1|3507.6|3501.6|3505.1|3499.1|144
1600323600000|2020-09-17 06:20:00|3506.6|3500.6|3505.1|3499.1|3507.6|3501.6|3504.1|3498.1|42
1600323900000|2020-09-17 06:25:00|3504.6|3498.6|3503.6|3497.6|3506.1|3500.1|3503.6|3497.6|150
1600324200000|2020-09-17 06:30:00|3504.1|3498.1|3506.6|3500.6|3507.1|3501.1|3504.1|3498.1|150
1600324500000|2020-09-17 06:35:00|3507.1|3501.1|3506.6|3500.6|3509.6|3503.6|3506.6|3500.6|107
1600324800000|2020-09-17 06:40:00|3505.6|3499.6|3504.1|3498.1|3505.6|3499.6|3503.6|3497.6|29
1600325100000|2020-09-17 06:45:00|3503.6|3497.6|3504.6|3498.6|3506.6|3500.6|3503.6|3497.6|86
1600325400000|2020-09-17 06:50:00|3504.1|3498.1|3503.6|3497.6|3506.1|3500.1|3503.6|3497.6|105
1600325700000|2020-09-17 06:55:00|3504.6|3498.6|3505.1|3499.1|3506.6|3500.6|3504.1|3498.1|54
1600326000000|2020-09-17 07:00:00|3504.6|3498.6|3507.1|3501.1|3508.1|3502.1|3504.6|3498.6|26
1600326300000|2020-09-17 07:05:00|3506.6|3500.6|3508.1|3502.1|3508.6|3502.6|3505.6|3499.6|26
1600326600000|2020-09-17 07:10:00|3507.6|3501.6|3508.6|3502.6|3510.6|3504.6|3506.1|3500.1|61
1600326900000|2020-09-17 07:15:00|3509.1|3503.1|3510.1|3504.1|3510.6|3504.6|3507.6|3501.6|29
1600327200000|2020-09-17 07:20:00|3510.6|3504.6|3509.1|3503.1|3510.6|3504.6|3507.6|3501.6|24
1600327500000|2020-09-17 07:25:00|3509.6|3503.6|3510.1|3504.1|3510.6|3504.6|3508.1|3502.1|9
1600327800000|2020-09-17 07:30:00|3510.6|3504.6|3514.1|3508.1|3514.6|3508.6|3510.6|3504.6|101
1600328100000|2020-09-17 07:35:00|3513.6|3507.6|3513.6|3507.6|3514.6|3508.6|3510.6|3504.6|52
1600328400000|2020-09-17 07:40:00|3513.1|3507.1|3512.6|3506.6|3514.6|3508.6|3512.6|3506.6|68
1600328700000|2020-09-17 07:45:00|3511.6|3505.6|3512.6|3506.6|3513.6|3507.6|3511.6|3505.6|138
1600329000000|2020-09-17 07:50:00|3512.1|3506.1|3513.6|3507.6|3514.1|3508.1|3511.6|3505.6|70
1600329300000|2020-09-17 07:55:00|3514.1|3508.1|3515.6|3509.6|3515.6|3509.6|3513.6|3507.6|58
1600329600000|2020-09-17 08:00:00|3516.6|3510.6|3515.6|3509.6|3516.6|3510.6|3514.6|3508.6|73
1600329900000|2020-09-17 08:05:00|3517.6|3511.6|3520.6|3514.6|3520.6|3514.6|3517.6|3511.6|172
1600330200000|2020-09-17 08:10:00|3519.1|3513.1|3516.1|3510.1|3519.6|3513.6|3516.1|3510.1|44
1600330500000|2020-09-17 08:15:00|3516.6|3510.6|3515.6|3509.6|3517.1|3511.1|3514.6|3508.6|41
1600330800000|2020-09-17 08:20:00|3516.1|3510.1|3517.1|3511.1|3517.1|3511.1|3515.6|3509.6|20
1600331100000|2020-09-17 08:25:00|3517.6|3511.6|3517.1|3511.1|3517.6|3511.6|3515.6|3509.6|34
1600331400000|2020-09-17 08:30:00|3517.6|3511.6|3516.1|3510.1|3519.6|3513.6|3515.6|3509.6|52
1600331700000|2020-09-17 08:35:00|3515.6|3509.6|3515.1|3509.1|3515.6|3509.6|3514.6|3508.6|21
1600332000000|2020-09-17 08:40:00|3514.6|3508.6|3516.6|3510.6|3518.6|3512.6|3514.6|3508.6|101
1600332300000|2020-09-17 08:45:00|3517.1|3511.1|3517.6|3511.6|3520.6|3514.6|3516.6|3510.6|45
1600332600000|2020-09-17 08:50:00|3516.6|3510.6|3516.6|3510.6|3518.6|3512.6|3516.6|3510.6|18
1600332900000|2020-09-17 08:55:00|3517.1|3511.1|3517.2|3511.2|3518.6|3512.6|3516.1|3510.1|40
1600333200000|2020-09-17 09:00:00|3517.1|3511.1|3515.1|3509.1|3517.1|3511.1|3513.6|3507.6|43
1600333500000|2020-09-17 09:05:00|3514.7|3508.7|3509.6|3503.6|3514.7|3508.7|3509.6|3503.6|75
1600333800000|2020-09-17 09:10:00|3510.1|3504.1|3512.1|3506.1|3512.2|3506.2|3509.1|3503.1|86
1600334100000|2020-09-17 09:15:00|3511.7|3505.7|3510.7|3504.7|3513.6|3507.6|3510.7|3504.7|197
1600334400000|2020-09-17 09:20:00|3511.2|3505.2|3510.7|3504.7|3511.2|3505.2|3509.7|3503.7|114
1600334700000|2020-09-17 09:25:00|3510.2|3504.2|3510.2|3504.2|3510.7|3504.7|3508.7|3502.7|74
1600335000000|2020-09-17 09:30:00|3510.6|3504.6|3509.6|3503.6|3510.7|3504.7|3508.6|3502.6|46
1600335300000|2020-09-17 09:35:00|3509.7|3503.7|3510.6|3504.6|3511.6|3505.6|3509.6|3503.6|21
1600335600000|2020-09-17 09:40:00|3510.2|3504.2|3511.6|3505.6|3511.6|3505.6|3510.1|3504.1|8
1600335900000|2020-09-17 09:45:00|3511.2|3505.2|3513.7|3507.7|3513.7|3507.7|3511.2|3505.2|27
1600336200000|2020-09-17 09:50:00|3513.2|3507.2|3511.7|3505.7|3513.2|3507.2|3511.7|3505.7|17
1600336500000|2020-09-17 09:55:00|3512.2|3506.2|3512.6|3506.6|3512.7|3506.7|3510.7|3504.7|21
1600336800000|2020-09-17 10:00:00|3512.2|3506.2|3511.7|3505.7|3512.7|3506.7|3511.6|3505.6|20
1600337100000|2020-09-17 10:05:00|3511.2|3505.2|3511.7|3505.7|3513.6|3507.6|3511.2|3505.2|27
1600337400000|2020-09-17 10:10:00|3511.2|3505.2|3510.7|3504.7|3511.2|3505.2|3509.7|3503.7|9
1600337700000|2020-09-17 10:15:00|3510.6|3504.6|3511.7|3505.7|3511.7|3505.7|3510.2|3504.2|10
1600338000000|2020-09-17 10:20:00|3512.2|3506.2|3512.7|3506.7|3512.7|3506.7|3511.7|3505.7|25
1600338300000|2020-09-17 10:25:00|3512.2|3506.2|3510.7|3504.7|3512.7|3506.7|3510.7|3504.7|35
1600338600000|2020-09-17 10:30:00|3510.2|3504.2|3508.7|3502.7|3510.2|3504.2|3508.7|3502.7|28
1600338900000|2020-09-17 10:35:00|3509.2|3503.2|3508.7|3502.7|3509.2|3503.2|3508.7|3502.7|49
1600339200000|2020-09-17 10:40:00|3509.2|3503.2|3508.7|3502.7|3510.2|3504.2|3508.7|3502.7|14
1600339500000|2020-09-17 10:45:00|3508.2|3502.2|3507.7|3501.7|3508.2|3502.2|3507.7|3501.7|38
1600339800000|2020-09-17 10:50:00|3508.2|3502.2|3508.7|3502.7|3508.7|3502.7|3507.7|3501.7|77
1600340100000|2020-09-17 10:55:00|3508.2|3502.2|3507.2|3501.2|3508.2|3502.2|3506.7|3500.7|27
1600340400000|2020-09-17 11:00:00|3506.7|3500.7|3507.7|3501.7|3508.7|3502.7|3506.7|3500.7|38
1600340700000|2020-09-17 11:05:00|3507.2|3501.2|3507.7|3501.7|3507.7|3501.7|3506.7|3500.7|13
1600341000000|2020-09-17 11:10:00|3507.2|3501.2|3506.7|3500.7|3507.7|3501.7|3505.7|3499.7|62
1600341300000|2020-09-17 11:15:00|3507.2|3501.2|3508.7|3502.7|3509.7|3503.7|3507.2|3501.2|24
1600341600000|2020-09-17 11:20:00|3509.2|3503.2|3506.2|3500.2|3509.2|3503.2|3505.7|3499.7|37
1600341900000|2020-09-17 11:25:00|3506.7|3500.7|3505.2|3499.2|3506.7|3500.7|3504.7|3498.7|62
1600342200000|2020-09-17 11:30:00|3505.7|3499.7|3504.7|3498.7|3505.7|3499.7|3503.7|3497.7|42
1600342500000|2020-09-17 11:35:00|3505.2|3499.2|3499.2|3493.2|3505.2|3499.2|3499.2|3493.2|233
1600342800000|2020-09-17 11:40:00|3499.7|3493.7|3500.2|3494.2|3501.2|3495.2|3499.7|3493.7|61
1600343100000|2020-09-17 11:45:00|3500.7|3494.7|3500.2|3494.2|3501.7|3495.7|3499.7|3493.7|18
1600343400000|2020-09-17 11:50:00|3499.7|3493.7|3500.2|3494.2|3500.7|3494.7|3499.7|3493.7|66
1600343700000|2020-09-17 11:55:00|3499.7|3493.7|3499.7|3493.7|3501.7|3495.7|3499.7|3493.7|65
1600344000000|2020-09-17 12:00:00|3500.2|3494.2|3496.2|3490.2|3500.2|3494.2|3495.7|3489.7|219
1600344300000|2020-09-17 12:05:00|3495.7|3489.7|3496.7|3490.7|3496.7|3490.7|3494.7|3488.7|178
1600344600000|2020-09-17 12:10:00|3496.2|3490.2|3490.7|3484.7|3496.7|3490.7|3489.7|3483.7|326
1600344900000|2020-09-17 12:15:00|3489.7|3483.7|3481.8|3475.8|3489.7|3483.7|3481.8|3475.8|509
1600345200000|2020-09-17 12:20:00|3481.3|3475.3|3476.8|3470.8|3482.8|3476.8|3476.8|3470.8|408
1600345500000|2020-09-17 12:25:00|3477.8|3471.8|3485.2|3479.2|3486.7|3480.7|3477.3|3471.3|198
1600345800000|2020-09-17 12:30:00|3485.7|3479.7|3485.7|3479.7|3490.8|3484.8|3485.2|3479.2|348
1600346100000|2020-09-17 12:35:00|3484.7|3478.7|3485.7|3479.7|3486.7|3480.7|3483.7|3477.7|274
1600346400000|2020-09-17 12:40:00|3486.7|3480.7|3480.2|3474.2|3491.2|3485.2|3478.7|3472.7|306
1600349400000|2020-09-17 13:30:00|3480.7|3474.7|3485.7|3479.7|3495.7|3489.7|3478.2|3472.2|2283
1600349700000|2020-09-17 13:35:00|3485.2|3479.2|3485.2|3479.2|3492.7|3486.7|3483.7|3477.7|1017
1600350000000|2020-09-17 13:40:00|3485.7|3479.7|3483.2|3477.2|3487.7|3481.7|3478.7|3472.7|707
1600350300000|2020-09-17 13:45:00|3483.7|3477.7|3485.7|3479.7|3494.7|3488.7|3483.2|3477.2|723
1600350600000|2020-09-17 13:50:00|3486.2|3480.2|3488.2|3482.2|3492.7|3486.7|3484.7|3478.7|639
1600350900000|2020-09-17 13:55:00|3488.7|3482.7|3489.7|3483.7|3492.7|3486.7|3488.2|3482.2|447
1600351200000|2020-09-17 14:00:00|3490.6|3484.6|3497.6|3491.6|3498.7|3492.7|3489.7|3483.7|1051
1600351500000|2020-09-17 14:05:00|3497.7|3491.7|3500.6|3494.6|3503.6|3497.6|3496.6|3490.6|904
1600351800000|2020-09-17 14:10:00|3501.1|3495.1|3494.6|3488.6|3501.6|3495.6|3493.6|3487.6|532
1600352100000|2020-09-17 14:15:00|3494.2|3488.2|3492.6|3486.6|3494.6|3488.6|3490.7|3484.7|719
1600352400000|2020-09-17 14:20:00|3493.1|3487.1|3489.6|3483.6|3497.6|3491.6|3489.6|3483.6|695
1600352700000|2020-09-17 14:25:00|3490.1|3484.1|3486.6|3480.6|3490.6|3484.6|3485.6|3479.6|340
1600353000000|2020-09-17 14:30:00|3485.6|3479.6|3489.2|3483.2|3493.6|3487.6|3485.6|3479.6|570
1600353300000|2020-09-17 14:35:00|3488.7|3482.7|3484.2|3478.2|3490.7|3484.7|3482.7|3476.7|419
1600353600000|2020-09-17 14:40:00|3483.7|3477.7|3485.7|3479.7|3487.7|3481.7|3482.7|3476.7|425
1600353900000|2020-09-17 14:45:00|3486.2|3480.2|3485.7|3479.7|3493.6|3487.6|3485.6|3479.6|725
1600354200000|2020-09-17 14:50:00|3485.6|3479.6|3488.7|3482.7|3493.6|3487.6|3485.6|3479.6|797
1600354500000|2020-09-17 14:55:00|3487.7|3481.7|3483.7|3477.7|3488.6|3482.6|3483.7|3477.7|439
1600354800000|2020-09-17 15:00:00|3484.2|3478.2|3487.7|3481.7|3488.7|3482.7|3483.7|3477.7|831
1600355100000|2020-09-17 15:05:00|3488.2|3482.2|3488.6|3482.6|3489.7|3483.7|3486.7|3480.7|599
1600355400000|2020-09-17 15:10:00|3489.1|3483.1|3495.6|3489.6|3495.6|3489.6|3488.6|3482.6|854
1600355700000|2020-09-17 15:15:00|3495.1|3489.1|3495.6|3489.6|3496.7|3490.7|3492.6|3486.6|389
1600356000000|2020-09-17 15:20:00|3495.7|3489.7|3494.7|3488.7|3497.6|3491.6|3493.6|3487.6|463
1600356300000|2020-09-17 15:25:00|3495.1|3489.1|3490.6|3484.6|3496.1|3490.1|3488.7|3482.7|573
1600356600000|2020-09-17 15:30:00|3491.6|3485.6|3488.6|3482.6|3494.1|3488.1|3484.7|3478.7|742
1600356900000|2020-09-17 15:35:00|3488.1|3482.1|3486.7|3480.7|3491.2|3485.2|3486.7|3480.7|634
1600357200000|2020-09-17 15:40:00|3486.6|3480.6|3484.7|3478.7|3487.2|3481.2|3483.7|3477.7|265
1600357500000|2020-09-17 15:45:00|3485.7|3479.7|3483.7|3477.7|3486.7|3480.7|3482.7|3476.7|750
1600357800000|2020-09-17 15:50:00|3484.2|3478.2|3480.7|3474.7|3486.7|3480.7|3480.7|3474.7|521
1600358100000|2020-09-17 15:55:00|3480.8|3474.8|3480.8|3474.8|3481.2|3475.2|3478.8|3472.8|393
1600358400000|2020-09-17 16:00:00|3480.7|3474.7|3470.7|3464.7|3481.3|3475.3|3470.7|3464.7|852
1600358700000|2020-09-17 16:05:00|3470.8|3464.8|3476.2|3470.2|3476.8|3470.8|3470.7|3464.7|786
1600359000000|2020-09-17 16:10:00|3475.8|3469.8|3474.7|3468.7|3478.2|3472.2|3472.7|3466.7|554
1600359300000|2020-09-17 16:15:00|3474.2|3468.2|3477.7|3471.7|3479.2|3473.2|3474.2|3468.2|270
1600359600000|2020-09-17 16:20:00|3478.2|3472.2|3485.2|3479.2|3488.7|3482.7|3477.7|3471.7|872
1600359900000|2020-09-17 16:25:00|3485.1|3479.1|3483.6|3477.6|3487.7|3481.7|3481.7|3475.7|652
1600360200000|2020-09-17 16:30:00|3483.1|3477.1|3487.6|3481.6|3488.6|3482.6|3482.1|3476.1|704
1600360500000|2020-09-17 16:35:00|3487.7|3481.7|3492.6|3486.6|3497.6|3491.6|3485.7|3479.7|764
1600360800000|2020-09-17 16:40:00|3492.7|3486.7|3497.6|3491.6|3497.6|3491.6|3490.7|3484.7|672
1600361100000|2020-09-17 16:45:00|3498.1|3492.1|3500.5|3494.5|3502.5|3496.5|3497.6|3491.6|545
1600361400000|2020-09-17 16:50:00|3500.6|3494.6|3495.6|3489.6|3504.1|3498.1|3494.6|3488.6|540
1600361700000|2020-09-17 16:55:00|3495.1|3489.1|3501.6|3495.6|3502.5|3496.5|3494.6|3488.6|404
1600362000000|2020-09-17 17:00:00|3501.5|3495.5|3495.6|3489.6|3501.6|3495.6|3495.1|3489.1|388
1600362300000|2020-09-17 17:05:00|3495.1|3489.1|3495.6|3489.6|3497.6|3491.6|3493.6|3487.6|360
1600362600000|2020-09-17 17:10:00|3494.6|3488.6|3492.6|3486.6|3496.1|3490.1|3491.6|3485.6|458
1600362900000|2020-09-17 17:15:00|3491.6|3485.6|3494.6|3488.6|3495.6|3489.6|3491.6|3485.6|376
1600363200000|2020-09-17 17:20:00|3493.6|3487.6|3494.1|3488.1|3496.6|3490.6|3493.6|3487.6|454
1600363500000|2020-09-17 17:25:00|3494.6|3488.6|3492.6|3486.6|3495.6|3489.6|3490.6|3484.6|278
1600363800000|2020-09-17 17:30:00|3491.6|3485.6|3495.6|3489.6|3498.6|3492.6|3491.6|3485.6|318
1600364100000|2020-09-17 17:35:00|3496.1|3490.1|3494.6|3488.6|3499.1|3493.1|3494.6|3488.6|454
1600364400000|2020-09-17 17:40:00|3495.1|3489.1|3499.6|3493.6|3500.6|3494.6|3493.6|3487.6|1096
1600364700000|2020-09-17 17:45:00|3500.1|3494.1|3498.1|3492.1|3500.6|3494.6|3496.6|3490.6|359
1600365000000|2020-09-17 17:50:00|3498.6|3492.6|3496.6|3490.6|3498.6|3492.6|3494.1|3488.1|270
1600365300000|2020-09-17 17:55:00|3496.1|3490.1|3494.6|3488.6|3497.6|3491.6|3494.6|3488.6|375
1600365600000|2020-09-17 18:00:00|3494.7|3488.7|3498.2|3492.2|3500.6|3494.6|3494.7|3488.7|717
1600365900000|2020-09-17 18:05:00|3498.1|3492.1|3496.7|3490.7|3499.6|3493.6|3496.7|3490.7|498
1600366200000|2020-09-17 18:10:00|3497.7|3491.7|3486.8|3480.8|3497.7|3491.7|3485.8|3479.8|1646
1600366500000|2020-09-17 18:15:00|3486.3|3480.3|3486.8|3480.8|3489.8|3483.8|3483.8|3477.8|1236
1600387200000|2020-09-18 00:00:00|3487.9|3481.9|3498.3|3492.3|3503.8|3497.8|3484.4|3478.4|548
1600387500000|2020-09-18 00:05:00|3498.8|3492.8|3502.8|3496.8|3504.8|3498.8|3496.8|3490.8|168
1600387800000|2020-09-18 00:10:00|3501.3|3495.3|3505.8|3499.8|3509.8|3503.8|3497.8|3491.8|467
1600388100000|2020-09-18 00:15:00|3504.8|3498.8|3505.8|3499.8|3507.8|3501.8|3503.8|3497.8|123
1600388400000|2020-09-18 00:20:00|3506.3|3500.3|3507.8|3501.8|3509.8|3503.8|3504.8|3498.8|73
1600388700000|2020-09-18 00:25:00|3507.3|3501.3|3512.3|3506.3|3513.8|3507.8|3507.3|3501.3|294
1600389000000|2020-09-18 00:30:00|3512.8|3506.8|3514.3|3508.3|3515.3|3509.3|3511.8|3505.8|68
1600389300000|2020-09-18 00:35:00|3513.8|3507.8|3511.3|3505.3|3513.8|3507.8|3509.8|3503.8|55
1600389600000|2020-09-18 00:40:00|3510.8|3504.8|3508.8|3502.8|3510.8|3504.8|3508.8|3502.8|41
1600389900000|2020-09-18 00:45:00|3509.3|3503.3|3504.8|3498.8|3509.8|3503.8|3504.8|3498.8|28
1600390200000|2020-09-18 00:50:00|3505.8|3499.8|3504.8|3498.8|3505.8|3499.8|3501.3|3495.3|72
1600390500000|2020-09-18 00:55:00|3505.3|3499.3|3506.8|3500.8|3506.8|3500.8|3504.8|3498.8|37
1600390800000|2020-09-18 01:00:00|3507.8|3501.8|3518.8|3512.8|3520.8|3514.8|3507.8|3501.8|394
1600391100000|2020-09-18 01:05:00|3519.3|3513.3|3518.8|3512.8|3525.8|3519.8|3517.8|3511.8|340
1600391400000|2020-09-18 01:10:00|3519.3|3513.3|3527.8|3521.8|3528.8|3522.8|3518.8|3512.8|320
1600391700000|2020-09-18 01:15:00|3528.3|3522.3|3527.8|3521.8|3528.8|3522.8|3521.8|3515.8|162
1600392000000|2020-09-18 01:20:00|3527.3|3521.3|3532.8|3526.8|3533.8|3527.8|3524.3|3518.3|183
1600392300000|2020-09-18 01:25:00|3533.3|3527.3|3528.8|3522.8|3536.3|3530.3|3527.8|3521.8|176
1600392600000|2020-09-18 01:30:00|3528.3|3522.3|3525.8|3519.8|3528.3|3522.3|3523.8|3517.8|76
1600392900000|2020-09-18 01:35:00|3525.3|3519.3|3529.3|3523.3|3529.8|3523.8|3524.3|3518.3|53
1600393200000|2020-09-18 01:40:00|3528.8|3522.8|3531.8|3525.8|3534.3|3528.3|3526.8|3520.8|71
1600393500000|2020-09-18 01:45:00|3531.3|3525.3|3528.8|3522.8|3531.3|3525.3|3526.8|3520.8|75
1600393800000|2020-09-18 01:50:00|3529.3|3523.3|3530.3|3524.3|3531.8|3525.8|3527.8|3521.8|56
1600394100000|2020-09-18 01:55:00|3530.8|3524.8|3537.3|3531.3|3537.8|3531.8|3529.3|3523.3|227
1600394400000|2020-09-18 02:00:00|3537.8|3531.8|3533.8|3527.8|3537.8|3531.8|3532.8|3526.8|161
1600394700000|2020-09-18 02:05:00|3534.8|3528.8|3530.8|3524.8|3536.8|3530.8|3530.8|3524.8|136
1600395000000|2020-09-18 02:10:00|3531.3|3525.3|3528.3|3522.3|3531.3|3525.3|3521.8|3515.8|278
1600395300000|2020-09-18 02:15:00|3528.8|3522.8|3530.8|3524.8|3531.3|3525.3|3527.8|3521.8|55
1600395600000|2020-09-18 02:20:00|3530.3|3524.3|3528.3|3522.3|3531.8|3525.8|3528.3|3522.3|34
1600395900000|2020-09-18 02:25:00|3528.8|3522.8|3526.8|3520.8|3530.8|3524.8|3526.8|3520.8|55
1600396200000|2020-09-18 02:30:00|3527.8|3521.8|3531.8|3525.8|3532.8|3526.8|3525.8|3519.8|184
1600396500000|2020-09-18 02:35:00|3531.3|3525.3|3531.8|3525.8|3532.8|3526.8|3529.3|3523.3|38
1600396800000|2020-09-18 02:40:00|3532.3|3526.3|3532.8|3526.8|3534.3|3528.3|3529.3|3523.3|152
1600397100000|2020-09-18 02:45:00|3533.3|3527.3|3538.8|3532.8|3542.8|3536.8|3532.8|3526.8|181
1600397400000|2020-09-18 02:50:00|3539.8|3533.8|3541.8|3535.8|3543.8|3537.8|3539.3|3533.3|128
1600397700000|2020-09-18 02:55:00|3541.3|3535.3|3539.8|3533.8|3547.8|3541.8|3539.3|3533.3|225
1600398000000|2020-09-18 03:00:00|3539.3|3533.3|3537.8|3531.8|3543.8|3537.8|3537.8|3531.8|152
1600398300000|2020-09-18 03:05:00|3538.3|3532.3|3538.8|3532.8|3539.8|3533.8|3536.8|3530.8|164
1600398600000|2020-09-18 03:10:00|3539.3|3533.3|3534.8|3528.8|3539.8|3533.8|3534.8|3528.8|155
1600398900000|2020-09-18 03:15:00|3535.8|3529.8|3535.8|3529.8|3536.8|3530.8|3533.8|3527.8|119
1600399200000|2020-09-18 03:20:00|3536.3|3530.3|3542.8|3536.8|3543.8|3537.8|3536.3|3530.3|114
1600399500000|2020-09-18 03:25:00|3542.3|3536.3|3542.3|3536.3|3543.8|3537.8|3541.3|3535.3|123
1600399800000|2020-09-18 03:30:00|3542.8|3536.8|3544.3|3538.3|3544.8|3538.8|3541.8|3535.8|78
1600400100000|2020-09-18 03:35:00|3543.8|3537.8|3543.8|3537.8|3545.8|3539.8|3543.8|3537.8|62
1600400400000|2020-09-18 03:40:00|3544.8|3538.8|3544.8|3538.8|3545.8|3539.8|3543.8|3537.8|27
1600400700000|2020-09-18 03:45:00|3544.3|3538.3|3543.9|3537.9|3544.8|3538.8|3543.8|3537.8|65
1600401000000|2020-09-18 03:50:00|3543.8|3537.8|3543.4|3537.4|3543.9|3537.9|3542.9|3536.9|16
1600401300000|2020-09-18 03:55:00|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|16
1600401600000|2020-09-18 04:00:00|3542.8|3536.8|3543.3|3537.3|3543.8|3537.8|3542.8|3536.8|30
1600401900000|2020-09-18 04:05:00|3542.9|3536.9|3543.8|3537.8|3544.8|3538.8|3542.8|3536.8|50
1600402200000|2020-09-18 04:10:00|3544.3|3538.3|3544.3|3538.3|3544.8|3538.8|3543.8|3537.8|16
1600402500000|2020-09-18 04:15:00|3543.8|3537.8|3543.8|3537.8|3544.8|3538.8|3543.8|3537.8|31
1600402800000|2020-09-18 04:20:00|3543.3|3537.3|3540.8|3534.8|3543.3|3537.3|3539.8|3533.8|102
1600403100000|2020-09-18 04:25:00|3541.7|3535.7|3542.8|3536.8|3542.8|3536.8|3540.8|3534.8|65
1600403400000|2020-09-18 04:30:00|3541.8|3535.8|3542.2|3536.2|3542.7|3536.7|3539.8|3533.8|138
1600403700000|2020-09-18 04:35:00|3541.8|3535.8|3542.8|3536.8|3543.7|3537.7|3540.8|3534.8|28
1600404000000|2020-09-18 04:40:00|3543.2|3537.2|3544.8|3538.8|3544.8|3538.8|3542.8|3536.8|31
1600404300000|2020-09-18 04:45:00|3544.7|3538.7|3544.8|3538.8|3545.7|3539.7|3544.7|3538.7|14
1600404600000|2020-09-18 04:50:00|3545.2|3539.2|3547.8|3541.8|3548.8|3542.8|3544.8|3538.8|144
1600404900000|2020-09-18 04:55:00|3547.3|3541.3|3546.8|3540.8|3547.8|3541.8|3544.7|3538.7|65
1600405200000|2020-09-18 05:00:00|3546.3|3540.3|3547.8|3541.8|3548.8|3542.8|3546.3|3540.3|63
1600405500000|2020-09-18 05:05:00|3547.3|3541.3|3546.8|3540.8|3551.3|3545.3|3546.8|3540.8|180
1600405800000|2020-09-18 05:10:00|3547.8|3541.8|3549.3|3543.3|3550.8|3544.8|3546.8|3540.8|82
1600406100000|2020-09-18 05:15:00|3548.8|3542.8|3547.8|3541.8|3548.8|3542.8|3546.8|3540.8|22
1600406400000|2020-09-18 05:20:00|3548.8|3542.8|3549.8|3543.8|3550.8|3544.8|3548.3|3542.3|25
1600406700000|2020-09-18 05:25:00|3549.3|3543.3|3547.8|3541.8|3549.8|3543.8|3547.3|3541.3|65
1600407000000|2020-09-18 05:30:00|3547.3|3541.3|3545.8|3539.8|3547.8|3541.8|3545.8|3539.8|151
1600407300000|2020-09-18 05:35:00|3546.3|3540.3|3546.3|3540.3|3547.8|3541.8|3546.3|3540.3|64
1600407600000|2020-09-18 05:40:00|3546.8|3540.8|3545.8|3539.8|3549.8|3543.8|3545.8|3539.8|298
1600407900000|2020-09-18 05:45:00|3546.3|3540.3|3542.8|3536.8|3547.8|3541.8|3542.8|3536.8|259
1600408200000|2020-09-18 05:50:00|3543.3|3537.3|3539.8|3533.8|3543.8|3537.8|3539.8|3533.8|275
1600408500000|2020-09-18 05:55:00|3540.3|3534.3|3542.8|3536.8|3543.8|3537.8|3539.8|3533.8|165
1600408800000|2020-09-18 06:00:00|3543.8|3537.8|3542.3|3536.3|3543.8|3537.8|3540.8|3534.8|99
1600409100000|2020-09-18 06:05:00|3541.8|3535.8|3542.3|3536.3|3543.8|3537.8|3540.8|3534.8|17
1600409400000|2020-09-18 06:10:00|3541.9|3535.9|3539.8|3533.8|3542.3|3536.3|3538.8|3532.8|84
1600409700000|2020-09-18 06:15:00|3539.3|3533.3|3532.8|3526.8|3539.8|3533.8|3531.8|3525.8|434
1600410000000|2020-09-18 06:20:00|3533.8|3527.8|3535.8|3529.8|3535.8|3529.8|3531.9|3525.9|116
1600410300000|2020-09-18 06:25:00|3535.3|3529.3|3534.3|3528.3|3535.9|3529.9|3533.9|3527.9|76
1600410600000|2020-09-18 06:30:00|3533.9|3527.9|3538.9|3532.9|3539.8|3533.8|3531.8|3525.8|117
1600410900000|2020-09-18 06:35:00|3538.8|3532.8|3536.9|3530.9|3539.8|3533.8|3535.9|3529.9|140
1600411200000|2020-09-18 06:40:00|3537.4|3531.4|3536.4|3530.4|3537.9|3531.9|3530.9|3524.9|173
1600411500000|2020-09-18 06:45:00|3536.3|3530.3|3535.9|3529.9|3536.4|3530.4|3531.9|3525.9|196
1600411800000|2020-09-18 06:50:00|3536.9|3530.9|3537.9|3531.9|3538.9|3532.9|3534.9|3528.9|175
1600412100000|2020-09-18 06:55:00|3536.9|3530.9|3540.9|3534.9|3540.9|3534.9|3536.9|3530.9|20
1600412400000|2020-09-18 07:00:00|3542.4|3536.4|3540.9|3534.9|3542.9|3536.9|3539.9|3533.9|61
1600412700000|2020-09-18 07:05:00|3539.9|3533.9|3538.9|3532.9|3540.8|3534.8|3538.9|3532.9|27
1600413000000|2020-09-18 07:10:00|3537.9|3531.9|3536.4|3530.4|3539.9|3533.9|3535.4|3529.4|55
1600413300000|2020-09-18 07:15:00|3536.8|3530.8|3536.3|3530.3|3537.8|3531.8|3534.8|3528.8|85
1600413600000|2020-09-18 07:20:00|3536.8|3530.8|3535.3|3529.3|3537.8|3531.8|3534.9|3528.9|41
1600413900000|2020-09-18 07:25:00|3535.8|3529.8|3536.3|3530.3|3537.9|3531.9|3534.8|3528.8|89
1600414200000|2020-09-18 07:30:00|3536.9|3530.9|3535.4|3529.4|3537.9|3531.9|3534.9|3528.9|47
1600414500000|2020-09-18 07:35:00|3535.8|3529.8|3541.9|3535.9|3541.9|3535.9|3535.3|3529.3|109
1600414800000|2020-09-18 07:40:00|3541.3|3535.3|3541.9|3535.9|3542.9|3536.9|3540.8|3534.8|62
1600415100000|2020-09-18 07:45:00|3541.4|3535.4|3542.9|3536.9|3542.9|3536.9|3538.9|3532.9|27
1600415400000|2020-09-18 07:50:00|3543.3|3537.3|3544.8|3538.8|3545.8|3539.8|3543.3|3537.3|74
1600415700000|2020-09-18 07:55:00|3543.9|3537.9|3544.8|3538.8|3546.3|3540.3|3543.3|3537.3|68
1600416000000|2020-09-18 08:00:00|3544.9|3538.9|3550.3|3544.3|3551.3|3545.3|3543.9|3537.9|253
1600416300000|2020-09-18 08:05:00|3549.9|3543.9|3543.9|3537.9|3549.9|3543.9|3543.9|3537.9|32
1600416600000|2020-09-18 08:10:00|3543.4|3537.4|3546.3|3540.3|3547.8|3541.8|3543.4|3537.4|59
1600416900000|2020-09-18 08:15:00|3545.9|3539.9|3546.8|3540.8|3547.8|3541.8|3545.9|3539.9|27
1600417200000|2020-09-18 08:20:00|3546.9|3540.9|3546.8|3540.8|3547.8|3541.8|3546.8|3540.8|16
1600417500000|2020-09-18 08:25:00|3545.9|3539.9|3542.8|3536.8|3545.9|3539.9|3541.8|3535.8|74
1600417800000|2020-09-18 08:30:00|3542.9|3536.9|3540.4|3534.4|3542.9|3536.9|3537.9|3531.9|103
1600418100000|2020-09-18 08:35:00|3540.3|3534.3|3541.3|3535.3|3541.8|3535.8|3539.8|3533.8|76
1600418400000|2020-09-18 08:40:00|3541.8|3535.8|3539.8|3533.8|3541.8|3535.8|3539.3|3533.3|26
1600418700000|2020-09-18 08:45:00|3540.3|3534.3|3542.8|3536.8|3542.8|3536.8|3538.8|3532.8|58
1600419000000|2020-09-18 08:50:00|3543.3|3537.3|3544.8|3538.8|3544.8|3538.8|3541.8|3535.8|30
1600419300000|2020-09-18 08:55:00|3544.3|3538.3|3545.3|3539.3|3546.8|3540.8|3542.3|3536.3|74
1600419600000|2020-09-18 09:00:00|3545.8|3539.8|3544.8|3538.8|3546.8|3540.8|3543.8|3537.8|39
1600419900000|2020-09-18 09:05:00|3545.3|3539.3|3545.8|3539.8|3545.8|3539.8|3543.8|3537.8|24
1600420200000|2020-09-18 09:10:00|3546.8|3540.8|3548.8|3542.8|3548.8|3542.8|3546.3|3540.3|34
1600420500000|2020-09-18 09:15:00|3547.8|3541.8|3546.8|3540.8|3548.3|3542.3|3545.3|3539.3|17
1600420800000|2020-09-18 09:20:00|3547.3|3541.3|3546.3|3540.3|3547.3|3541.3|3544.8|3538.8|63
1600421100000|2020-09-18 09:25:00|3545.8|3539.8|3547.9|3541.9|3548.8|3542.8|3544.8|3538.8|63
1600421400000|2020-09-18 09:30:00|3548.4|3542.4|3546.8|3540.8|3548.9|3542.9|3546.8|3540.8|92
1600421700000|2020-09-18 09:35:00|3546.4|3540.4|3544.9|3538.9|3546.4|3540.4|3543.9|3537.9|95
1600422000000|2020-09-18 09:40:00|3543.9|3537.9|3545.4|3539.4|3545.4|3539.4|3543.9|3537.9|100
1600422300000|2020-09-18 09:45:00|3544.9|3538.9|3543.9|3537.9|3545.9|3539.9|3543.9|3537.9|18
1600422600000|2020-09-18 09:50:00|3544.9|3538.9|3548.9|3542.9|3548.9|3542.9|3543.9|3537.9|82
1600422900000|2020-09-18 09:55:00|3550.8|3544.8|3550.9|3544.9|3551.9|3545.9|3549.9|3543.9|502
1600423200000|2020-09-18 10:00:00|3550.8|3544.8|3539.4|3533.4|3550.9|3544.9|3526.9|3520.9|511
1600423500000|2020-09-18 10:05:00|3539.9|3533.9|3541.4|3535.4|3541.9|3535.9|3537.8|3531.8|83
1600423800000|2020-09-18 10:10:00|3540.9|3534.9|3541.4|3535.4|3541.4|3535.4|3539.4|3533.4|81
1600424100000|2020-09-18 10:15:00|3541.9|3535.9|3538.4|3532.4|3541.9|3535.9|3537.9|3531.9|115
1600424400000|2020-09-18 10:20:00|3537.8|3531.8|3536.9|3530.9|3538.4|3532.4|3536.9|3530.9|70
1600424700000|2020-09-18 10:25:00|3536.4|3530.4|3535.9|3529.9|3539.4|3533.4|3535.9|3529.9|100
1600425000000|2020-09-18 10:30:00|3536.4|3530.4|3535.9|3529.9|3540.4|3534.4|3534.9|3528.9|126
1600425300000|2020-09-18 10:35:00|3534.9|3528.9|3534.9|3528.9|3536.4|3530.4|3534.9|3528.9|82
1600425600000|2020-09-18 10:40:00|3533.9|3527.9|3532.9|3526.9|3534.9|3528.9|3531.9|3525.9|81
1600425900000|2020-09-18 10:45:00|3533.4|3527.4|3530.9|3524.9|3533.9|3527.9|3528.9|3522.9|85
1600426200000|2020-09-18 10:50:00|3529.9|3523.9|3535.9|3529.9|3536.4|3530.4|3529.9|3523.9|100
1600426500000|2020-09-18 10:55:00|3535.4|3529.4|3535.4|3529.4|3536.9|3530.9|3534.9|3528.9|77
1600426800000|2020-09-18 11:00:00|3535.8|3529.8|3534.9|3528.9|3536.4|3530.4|3534.9|3528.9|59
1600427100000|2020-09-18 11:05:00|3534.8|3528.8|3530.8|3524.8|3534.8|3528.8|3529.8|3523.8|153
1600427400000|2020-09-18 11:10:00|3531.8|3525.8|3533.3|3527.3|3535.8|3529.8|3530.8|3524.8|79
1600427700000|2020-09-18 11:15:00|3532.8|3526.8|3530.8|3524.8|3534.8|3528.8|3530.8|3524.8|113
1600428000000|2020-09-18 11:20:00|3530.3|3524.3|3526.8|3520.8|3530.8|3524.8|3526.8|3520.8|157
1600428300000|2020-09-18 11:25:00|3527.8|3521.8|3526.3|3520.3|3527.8|3521.8|3526.3|3520.3|78
1600428600000|2020-09-18 11:30:00|3526.8|3520.8|3527.3|3521.3|3527.8|3521.8|3525.8|3519.8|54
1600428900000|2020-09-18 11:35:00|3527.8|3521.8|3526.7|3520.7|3527.8|3521.8|3524.7|3518.7|237
1600429200000|2020-09-18 11:40:00|3527.2|3521.2|3528.2|3522.2|3529.7|3523.7|3526.9|3520.9|122
1600429500000|2020-09-18 11:45:00|3527.7|3521.7|3527.7|3521.7|3528.2|3522.2|3526.7|3520.7|22
1600429800000|2020-09-18 11:50:00|3527.2|3521.2|3526.3|3520.3|3527.7|3521.7|3524.7|3518.7|103
1600430100000|2020-09-18 11:55:00|3526.2|3520.2|3525.7|3519.7|3527.7|3521.7|3525.2|3519.2|49
1600430400000|2020-09-18 12:00:00|3526.2|3520.2|3530.2|3524.2|3530.7|3524.7|3525.7|3519.7|92
1600430700000|2020-09-18 12:05:00|3530.7|3524.7|3525.7|3519.7|3531.7|3525.7|3525.7|3519.7|315
1600431000000|2020-09-18 12:10:00|3526.2|3520.2|3524.8|3518.8|3527.7|3521.7|3524.8|3518.8|364
1600431300000|2020-09-18 12:15:00|3525.2|3519.2|3524.3|3518.3|3525.8|3519.8|3523.8|3517.8|192
1600431600000|2020-09-18 12:20:00|3524.8|3518.8|3522.8|3516.8|3524.8|3518.8|3522.3|3516.3|176
1600431900000|2020-09-18 12:25:00|3523.3|3517.3|3523.8|3517.8|3524.8|3518.8|3522.8|3516.8|81
1600432200000|2020-09-18 12:30:00|3523.3|3517.3|3520.3|3514.3|3523.8|3517.8|3518.8|3512.8|90
1600432500000|2020-09-18 12:35:00|3519.8|3513.8|3521.8|3515.8|3523.8|3517.8|3519.8|3513.8|99
1600432800000|2020-09-18 12:40:00|3520.8|3514.8|3519.8|3513.8|3523.8|3517.8|3518.8|3512.8|146
1600435800000|2020-09-18 13:30:00|3516.8|3510.8|3490.8|3484.8|3521.3|3515.3|3482.8|3476.8|2437
1600436100000|2020-09-18 13:35:00|3489.8|3483.8|3477.9|3471.9|3490.9|3484.9|3474.8|3468.8|1818
1600436400000|2020-09-18 13:40:00|3478.4|3472.4|3474.9|3468.9|3484.9|3478.9|3473.9|3467.9|1105
1600436700000|2020-09-18 13:45:00|3473.9|3467.9|3477.8|3471.8|3480.8|3474.8|3468.8|3462.8|1236
1600437000000|2020-09-18 13:50:00|3476.8|3470.8|3473.8|3467.8|3476.8|3470.8|3470.8|3464.8|481
1600437300000|2020-09-18 13:55:00|3473.9|3467.9|3491.7|3485.7|3492.7|3486.7|3473.9|3467.9|516
1600437600000|2020-09-18 14:00:00|3491.8|3485.8|3496.7|3490.7|3497.7|3491.7|3488.7|3482.7|984
1600437900000|2020-09-18 14:05:00|3497.7|3491.7|3489.8|3483.8|3498.7|3492.7|3484.8|3478.8|849
1600438200000|2020-09-18 14:10:00|3490.8|3484.8|3480.8|3474.8|3492.8|3486.8|3480.8|3474.8|613
1600438500000|2020-09-18 14:15:00|3481.3|3475.3|3486.3|3480.3|3487.8|3481.8|3480.8|3474.8|326
1600438800000|2020-09-18 14:20:00|3486.8|3480.8|3484.7|3478.7|3486.8|3480.8|3482.8|3476.8|400
1600439100000|2020-09-18 14:25:00|3484.8|3478.8|3486.3|3480.3|3489.7|3483.7|3482.8|3476.8|380
1600439400000|2020-09-18 14:30:00|3487.2|3481.2|3485.7|3479.7|3487.7|3481.7|3482.7|3476.7|408
1600439700000|2020-09-18 14:35:00|3485.8|3479.8|3488.7|3482.7|3490.7|3484.7|3485.8|3479.8|435
1600440000000|2020-09-18 14:40:00|3488.8|3482.8|3484.7|3478.7|3489.7|3483.7|3482.7|3476.7|421
1600440300000|2020-09-18 14:45:00|3484.2|3478.2|3490.7|3484.7|3490.7|3484.7|3484.2|3478.2|426
1600440600000|2020-09-18 14:50:00|3491.7|3485.7|3496.6|3490.6|3499.6|3493.6|3491.7|3485.7|664
1600440900000|2020-09-18 14:55:00|3496.7|3490.7|3504.7|3498.7|3507.7|3501.7|3496.7|3490.7|902
1600441200000|2020-09-18 15:00:00|3505.2|3499.2|3500.2|3494.2|3509.7|3503.7|3500.2|3494.2|714
1600441500000|2020-09-18 15:05:00|3500.7|3494.7|3499.6|3493.6|3502.6|3496.6|3498.6|3492.6|712
1600441800000|2020-09-18 15:10:00|3499.7|3493.7|3507|3501|3508.6|3502.6|3496.1|3490.1|941
1600442100000|2020-09-18 15:15:00|3507.5|3501.5|3509|3503|3513.5|3507.5|3505.1|3499.1|576
1600442400000|2020-09-18 15:20:00|3509.5|3503.5|3512.5|3506.5|3515.5|3509.5|3509.5|3503.5|369
1600442700000|2020-09-18 15:25:00|3513|3507|3513|3507|3513.5|3507.5|3509.6|3503.6|309
1600443000000|2020-09-18 15:30:00|3513.5|3507.5|3510.5|3504.5|3514|3508|3509.5|3503.5|341
1600443300000|2020-09-18 15:35:00|3509.6|3503.6|3508.5|3502.5|3510.5|3504.5|3508.5|3502.5|399
1600443600000|2020-09-18 15:40:00|3508.6|3502.6|3511.5|3505.5|3511.5|3505.5|3506.5|3500.5|408
1600443900000|2020-09-18 15:45:00|3511|3505|3511.5|3505.5|3514.5|3508.5|3510.5|3504.5|373
1600444200000|2020-09-18 15:50:00|3512.5|3506.5|3513.5|3507.5|3513.6|3507.6|3510.5|3504.5|515
1600444500000|2020-09-18 15:55:00|3513|3507|3511.5|3505.5|3513.5|3507.5|3509.5|3503.5|340
1600444800000|2020-09-18 16:00:00|3512.5|3506.5|3514.5|3508.5|3516.5|3510.5|3511.5|3505.5|381
1600445100000|2020-09-18 16:05:00|3515|3509|3514.5|3508.5|3517.5|3511.5|3513.5|3507.5|365
1600445400000|2020-09-18 16:10:00|3514|3508|3513.5|3507.5|3515|3509|3512.6|3506.6|226
1600445700000|2020-09-18 16:15:00|3514|3508|3511|3505|3515.5|3509.5|3510.5|3504.5|333
1600446000000|2020-09-18 16:20:00|3511.5|3505.5|3505.5|3499.5|3511.5|3505.5|3505.5|3499.5|195
1600446300000|2020-09-18 16:25:00|3505.6|3499.6|3507.5|3501.5|3510.5|3504.5|3504.6|3498.6|553
1600446600000|2020-09-18 16:30:00|3507|3501|3506|3500|3508.5|3502.5|3503.5|3497.5|397
1600446900000|2020-09-18 16:35:00|3505.5|3499.5|3510.5|3504.5|3512.5|3506.5|3505|3499|292
1600447200000|2020-09-18 16:40:00|3509.5|3503.5|3516.5|3510.5|3516.5|3510.5|3509.5|3503.5|659
1600447500000|2020-09-18 16:45:00|3516|3510|3519.3|3513.3|3523.3|3517.3|3515.5|3509.5|975
1600447800000|2020-09-18 16:50:00|3518.4|3512.4|3514.4|3508.4|3518.4|3512.4|3513.9|3507.9|430
1600448100000|2020-09-18 16:55:00|3513.4|3507.4|3511.9|3505.9|3514.4|3508.4|3510.9|3504.9|193
1600448400000|2020-09-18 17:00:00|3512.3|3506.3|3515.9|3509.9|3516.3|3510.3|3511.3|3505.3|247
1600448700000|2020-09-18 17:05:00|3515.4|3509.4|3508.5|3502.5|3517.4|3511.4|3508.4|3502.4|398
1600449000000|2020-09-18 17:10:00|3508.4|3502.4|3507.5|3501.5|3510.4|3504.4|3507.5|3501.5|192
1600449300000|2020-09-18 17:15:00|3507.4|3501.4|3506.9|3500.9|3507.5|3501.5|3503.5|3497.5|136
1600449600000|2020-09-18 17:20:00|3506.4|3500.4|3507.4|3501.4|3508.9|3502.9|3505.9|3499.9|218
1600449900000|2020-09-18 17:25:00|3507.9|3501.9|3500.4|3494.4|3508.3|3502.3|3499.4|3493.4|506
1600450200000|2020-09-18 17:30:00|3500.3|3494.3|3507.3|3501.3|3507.3|3501.3|3498.4|3492.4|360
1600450500000|2020-09-18 17:35:00|3507.8|3501.8|3509.3|3503.3|3510.3|3504.3|3505.3|3499.3|335
1600450800000|2020-09-18 17:40:00|3508.3|3502.3|3508.2|3502.2|3509.2|3503.2|3505.3|3499.3|378
1600451100000|2020-09-18 17:45:00|3507.2|3501.2|3505.3|3499.3|3509.2|3503.2|3503.3|3497.3|378
1600451400000|2020-09-18 17:50:00|3506.3|3500.3|3511.2|3505.2|3512.7|3506.7|3505.3|3499.3|376
1600451700000|2020-09-18 17:55:00|3512.2|3506.2|3513.7|3507.7|3515.2|3509.2|3509.2|3503.2|419
1600452000000|2020-09-18 18:00:00|3513.2|3507.2|3512.2|3506.2|3516.1|3510.1|3508.3|3502.3|862
1600452300000|2020-09-18 18:05:00|3511.2|3505.2|3510.3|3504.3|3513.2|3507.2|3507.3|3501.3|1165
1600452600000|2020-09-18 18:10:00|3511.3|3505.3|3519.3|3513.3|3520.3|3514.3|3510.3|3504.3|1625
1600452900000|2020-09-18 18:15:00|3519.8|3513.8|3516.8|3510.8|3522.3|3516.3|3516.3|3510.3|730
1600646400000|2020-09-21 00:00:00|3514.5|3508.5|3510.1|3504.1|3515.4|3509.4|3498|3492|787
1600646700000|2020-09-21 00:05:00|3510.6|3504.6|3510.2|3504.2|3516.1|3510.1|3509.2|3503.2|275
1600647000000|2020-09-21 00:10:00|3509.2|3503.2|3509.7|3503.7|3510.7|3504.7|3504.7|3498.7|235
1600647300000|2020-09-21 00:15:00|3509.2|3503.2|3511.8|3505.8|3513.2|3507.2|3508.3|3502.3|671
1600647600000|2020-09-21 00:20:00|3512.3|3506.3|3508.3|3502.3|3512.3|3506.3|3507.3|3501.3|62
1600647900000|2020-09-21 00:25:00|3509.8|3503.8|3510.8|3504.8|3512.2|3506.2|3508.3|3502.3|87
1600648200000|2020-09-21 00:30:00|3510.3|3504.3|3513.3|3507.3|3513.8|3507.8|3510.2|3504.2|102
1600648500000|2020-09-21 00:35:00|3512.3|3506.3|3511.8|3505.8|3513.2|3507.2|3509.3|3503.3|146
1600648800000|2020-09-21 00:40:00|3512.3|3506.3|3510.8|3504.8|3512.3|3506.3|3510.3|3504.3|16
1600649100000|2020-09-21 00:45:00|3510.3|3504.3|3514.8|3508.8|3514.8|3508.8|3510.3|3504.3|24
1600649400000|2020-09-21 00:50:00|3514.3|3508.3|3514.2|3508.2|3515.8|3509.8|3514.2|3508.2|31
1600649700000|2020-09-21 00:55:00|3513.3|3507.3|3513.3|3507.3|3514.7|3508.7|3513.2|3507.2|52
1600650000000|2020-09-21 01:00:00|3513.7|3507.7|3522.8|3516.8|3523.3|3517.3|3513.3|3507.3|266
1600650300000|2020-09-21 01:05:00|3523.3|3517.3|3526.3|3520.3|3529.3|3523.3|3523.3|3517.3|165
1600650600000|2020-09-21 01:10:00|3525.8|3519.8|3521.9|3515.9|3529.9|3523.9|3520.4|3514.4|199
1600650900000|2020-09-21 01:15:00|3521.4|3515.4|3520.9|3514.9|3522.9|3516.9|3519.4|3513.4|120
1600651200000|2020-09-21 01:20:00|3521.4|3515.4|3519.9|3513.9|3522.4|3516.4|3518.9|3512.9|57
1600651500000|2020-09-21 01:25:00|3520.4|3514.4|3521.4|3515.4|3522.4|3516.4|3518.4|3512.4|36
1600651800000|2020-09-21 01:30:00|3521.9|3515.9|3522.3|3516.3|3524.4|3518.4|3520.4|3514.4|197
1600652100000|2020-09-21 01:35:00|3522.8|3516.8|3523.3|3517.3|3525.3|3519.3|3522.8|3516.8|60
1600652400000|2020-09-21 01:40:00|3523.4|3517.4|3526.3|3520.3|3526.8|3520.8|3523.3|3517.3|59
1600652700000|2020-09-21 01:45:00|3525.8|3519.8|3527.3|3521.3|3528.8|3522.8|3525.3|3519.3|62
1600653000000|2020-09-21 01:50:00|3526.8|3520.8|3525.8|3519.8|3530.8|3524.8|3525.3|3519.3|122
1600653300000|2020-09-21 01:55:00|3525.3|3519.3|3519.3|3513.3|3525.8|3519.8|3519.3|3513.3|603
1600653600000|2020-09-21 02:00:00|3518.4|3512.4|3524.3|3518.3|3524.8|3518.8|3518.3|3512.3|179
1600653900000|2020-09-21 02:05:00|3523.8|3517.8|3526.2|3520.2|3526.7|3520.7|3522.2|3516.2|320
1600654200000|2020-09-21 02:10:00|3525.7|3519.7|3527.2|3521.2|3527.2|3521.2|3525.2|3519.2|104
1600654500000|2020-09-21 02:15:00|3528.2|3522.2|3528.2|3522.2|3529.2|3523.2|3528.1|3522.1|46
1600654800000|2020-09-21 02:20:00|3529.2|3523.2|3525.7|3519.7|3530.1|3524.1|3525.7|3519.7|95
1600655100000|2020-09-21 02:25:00|3525.2|3519.2|3526.7|3520.7|3526.7|3520.7|3524.3|3518.3|47
1600655400000|2020-09-21 02:30:00|3526.8|3520.8|3525.2|3519.2|3527.2|3521.2|3523.2|3517.2|144
1600655700000|2020-09-21 02:35:00|3525.7|3519.7|3527.2|3521.2|3527.7|3521.7|3525.2|3519.2|91
1600656000000|2020-09-21 02:40:00|3526.6|3520.6|3529.6|3523.6|3530.6|3524.6|3525.7|3519.7|136
1600656300000|2020-09-21 02:45:00|3529.7|3523.7|3527.2|3521.2|3530.2|3524.2|3526.2|3520.2|34
1600656600000|2020-09-21 02:50:00|3527.7|3521.7|3527.2|3521.2|3529.2|3523.2|3527.2|3521.2|62
1600656900000|2020-09-21 02:55:00|3526.2|3520.2|3525.1|3519.1|3527.2|3521.2|3525.1|3519.1|266
1600657200000|2020-09-21 03:00:00|3524.1|3518.1|3523.1|3517.1|3524.1|3518.1|3520|3514|321
1600657500000|2020-09-21 03:05:00|3523|3517|3524.1|3518.1|3525.1|3519.1|3521|3515|101
1600657800000|2020-09-21 03:10:00|3523.6|3517.6|3524.6|3518.6|3525.1|3519.1|3522.1|3516.1|44
1600658100000|2020-09-21 03:15:00|3524.1|3518.1|3522.1|3516.1|3525.5|3519.5|3521.5|3515.5|66
1600658400000|2020-09-21 03:20:00|3523.1|3517.1|3524.1|3518.1|3524.5|3518.5|3522.1|3516.1|91
1600658700000|2020-09-21 03:25:00|3523.6|3517.6|3522.1|3516.1|3524.6|3518.6|3522.1|3516.1|35
1600659000000|2020-09-21 03:30:00|3522|3516|3521|3515|3523|3517|3521|3515|83
1600659300000|2020-09-21 03:35:00|3522|3516|3522|3516|3522|3516|3522|3516|12
1600659600000|2020-09-21 03:40:00|3523.5|3517.5|3522.5|3516.5|3524|3518|3522.5|3516.5|26
1600659900000|2020-09-21 03:45:00|3522|3516|3522.6|3516.6|3523|3517|3521|3515|17
1600660200000|2020-09-21 03:50:00|3522.1|3516.1|3524.1|3518.1|3525|3519|3522|3516|47
1600660500000|2020-09-21 03:55:00|3523.6|3517.6|3523.5|3517.5|3524.1|3518.1|3523|3517|77
1600660800000|2020-09-21 04:00:00|3524|3518|3523.1|3517.1|3524.1|3518.1|3522.5|3516.5|26
1600661100000|2020-09-21 04:05:00|3523.5|3517.5|3523.1|3517.1|3523.6|3517.6|3523.1|3517.1|4
1600661400000|2020-09-21 04:10:00|3523.5|3517.5|3523.1|3517.1|3524|3518|3523.1|3517.1|9
1600661700000|2020-09-21 04:15:00|3523|3517|3522.1|3516.1|3523|3517|3522|3516|2
1600662000000|2020-09-21 04:20:00|3522|3516|3521|3515|3522|3516|3520.9|3514.9|10
1600662300000|2020-09-21 04:25:00|3522|3516|3523|3517|3523|3517|3521.5|3515.5|23
1600662600000|2020-09-21 04:30:00|3522.5|3516.5|3523.5|3517.5|3524|3518|3522|3516|12
1600662900000|2020-09-21 04:35:00|3523.1|3517.1|3524|3518|3524|3518|3523|3517|5
1600663200000|2020-09-21 04:40:00|3525|3519|3525|3519|3525|3519|3525|3519|23
1600663500000|2020-09-21 04:45:00|3526|3520|3527.5|3521.5|3527.5|3521.5|3524.5|3518.5|76
1600663800000|2020-09-21 04:50:00|3527.1|3521.1|3527|3521|3527.1|3521.1|3527|3521|0
1600664100000|2020-09-21 04:55:00|3526.5|3520.5|3527.5|3521.5|3528|3522|3526.1|3520.1|18
1600664400000|2020-09-21 05:00:00|3527|3521|3527|3521|3527|3521|3526.5|3520.5|2
1600664700000|2020-09-21 05:05:00|3528|3522|3527.5|3521.5|3528|3522|3527|3521|12
1600665000000|2020-09-21 05:10:00|3527|3521|3527|3521|3529|3523|3527|3521|27
1600665300000|2020-09-21 05:15:00|3528|3522|3527.5|3521.5|3528|3522|3527|3521|16
1600665600000|2020-09-21 05:20:00|3528|3522|3526|3520|3528|3522|3526|3520|37
1600665900000|2020-09-21 05:25:00|3526.5|3520.5|3523|3517|3527|3521|3523|3517|29
1600666200000|2020-09-21 05:30:00|3522.6|3516.6|3523.5|3517.5|3524.5|3518.5|3522|3516|72
1600666500000|2020-09-21 05:35:00|3524|3518|3530.1|3524.1|3530.1|3524.1|3523.5|3517.5|115
1600666800000|2020-09-21 05:40:00|3529.6|3523.6|3531.1|3525.1|3532.1|3526.1|3529.1|3523.1|150
1600667100000|2020-09-21 05:45:00|3531.6|3525.6|3532.6|3526.6|3533.1|3527.1|3531.6|3525.6|118
1600667400000|2020-09-21 05:50:00|3533.1|3527.1|3536.6|3530.6|3537.1|3531.1|3532.1|3526.1|85
1600667700000|2020-09-21 05:55:00|3536.1|3530.1|3534.3|3528.3|3537.1|3531.1|3533.3|3527.3|243
1600668000000|2020-09-21 06:00:00|3534.8|3528.8|3531.8|3525.8|3534.8|3528.8|3531.3|3525.3|256
1600668300000|2020-09-21 06:05:00|3532.3|3526.3|3532.8|3526.8|3534.7|3528.7|3532.3|3526.3|87
1600668600000|2020-09-21 06:10:00|3533.2|3527.2|3537.2|3531.2|3537.7|3531.7|3532.8|3526.8|144
1600668900000|2020-09-21 06:15:00|3537.7|3531.7|3537.2|3531.2|3538.2|3532.2|3537.1|3531.1|59
1600669200000|2020-09-21 06:20:00|3537.7|3531.7|3537.1|3531.1|3537.7|3531.7|3537.1|3531.1|101
1600669500000|2020-09-21 06:25:00|3538.1|3532.1|3537.6|3531.6|3539.1|3533.1|3537.1|3531.1|134
1600669800000|2020-09-21 06:30:00|3537.7|3531.7|3538.8|3532.8|3539.3|3533.3|3537.1|3531.1|95
1600670100000|2020-09-21 06:35:00|3538.3|3532.3|3543.2|3537.2|3543.2|3537.2|3537.3|3531.3|298
1600670400000|2020-09-21 06:40:00|3542.7|3536.7|3542.7|3536.7|3544.2|3538.2|3541.2|3535.2|220
1600670700000|2020-09-21 06:45:00|3542.2|3536.2|3539.3|3533.3|3543.2|3537.2|3538.3|3532.3|307
1600671000000|2020-09-21 06:50:00|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3538.3|3532.3|311
1600671300000|2020-09-21 06:55:00|3539.3|3533.3|3539.8|3533.8|3540.8|3534.8|3538.3|3532.3|53
1600671600000|2020-09-21 07:00:00|3540.3|3534.3|3538.8|3532.8|3541.3|3535.3|3538.3|3532.3|146
1600671900000|2020-09-21 07:05:00|3538.3|3532.3|3538.3|3532.3|3539.3|3533.3|3538.3|3532.3|64
1600672200000|2020-09-21 07:10:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|180
1600672500000|2020-09-21 07:15:00|3536.4|3530.4|3534.3|3528.3|3536.4|3530.4|3534.3|3528.3|640
1600672800000|2020-09-21 07:20:00|3533.3|3527.3|3531.3|3525.3|3533.3|3527.3|3530.3|3524.3|552
1600673100000|2020-09-21 07:25:00|3530.4|3524.4|3524.7|3518.7|3530.4|3524.4|3522.7|3516.7|537
1600673400000|2020-09-21 07:30:00|3523.7|3517.7|3512.7|3506.7|3523.7|3517.7|3512.7|3506.7|834
1600673700000|2020-09-21 07:35:00|3513.7|3507.7|3516.2|3510.2|3516.7|3510.7|3512.7|3506.7|302
1600674000000|2020-09-21 07:40:00|3515.7|3509.7|3517.6|3511.6|3517.7|3511.7|3514.1|3508.1|112
1600674300000|2020-09-21 07:45:00|3517.7|3511.7|3518.6|3512.6|3521.1|3515.1|3517.7|3511.7|205
1600674600000|2020-09-21 07:50:00|3517.7|3511.7|3505.7|3499.7|3517.7|3511.7|3505.7|3499.7|425
1600674900000|2020-09-21 07:55:00|3505.6|3499.6|3506|3500|3507.5|3501.5|3501.6|3495.6|397
1600675200000|2020-09-21 08:00:00|3505.5|3499.5|3501.5|3495.5|3510|3504|3499.5|3493.5|566
1600675500000|2020-09-21 08:05:00|3502.1|3496.1|3495.2|3489.2|3503.5|3497.5|3494.7|3488.7|277
1600675800000|2020-09-21 08:10:00|3494.7|3488.7|3496|3490|3497|3491|3489.5|3483.5|275
1600676100000|2020-09-21 08:15:00|3496.5|3490.5|3493.1|3487.1|3497.5|3491.5|3490.6|3484.6|118
1600676400000|2020-09-21 08:20:00|3493.5|3487.5|3495.6|3489.6|3497.5|3491.5|3492.1|3486.1|102
1600676700000|2020-09-21 08:25:00|3495.5|3489.5|3490.7|3484.7|3495.5|3489.5|3486.6|3480.6|188
1600677000000|2020-09-21 08:30:00|3490.6|3484.6|3486.7|3480.7|3492.6|3486.6|3485.7|3479.7|185
1600677300000|2020-09-21 08:35:00|3486.6|3480.6|3486.7|3480.7|3486.7|3480.7|3484.7|3478.7|104
1600677600000|2020-09-21 08:40:00|3485.7|3479.7|3484.7|3478.7|3486.7|3480.7|3484.7|3478.7|190
1600677900000|2020-09-21 08:45:00|3483.7|3477.7|3481.7|3475.7|3485.7|3479.7|3481.7|3475.7|390
1600678200000|2020-09-21 08:50:00|3481.6|3475.6|3485.6|3479.6|3486.1|3480.1|3481.6|3475.6|136
1600678500000|2020-09-21 08:55:00|3485.2|3479.2|3488.6|3482.6|3491.1|3485.1|3484.7|3478.7|208
1600678800000|2020-09-21 09:00:00|3489.1|3483.1|3491.6|3485.6|3491.6|3485.6|3486.6|3480.6|87
1600679100000|2020-09-21 09:05:00|3491.5|3485.5|3498.5|3492.5|3499.5|3493.5|3491.5|3485.5|236
1600679400000|2020-09-21 09:10:00|3499.5|3493.5|3499.1|3493.1|3501.5|3495.5|3497.6|3491.6|207
1600679700000|2020-09-21 09:15:00|3498.6|3492.6|3497.5|3491.5|3499.5|3493.5|3495.6|3489.6|71
1600680000000|2020-09-21 09:20:00|3496.6|3490.6|3491.1|3485.1|3497.1|3491.1|3489.6|3483.6|111
1600680300000|2020-09-21 09:25:00|3489.7|3483.7|3489.1|3483.1|3491.6|3485.6|3487.6|3481.6|110
1600680600000|2020-09-21 09:30:00|3488.6|3482.6|3486.1|3480.1|3491.1|3485.1|3485.6|3479.6|75
1600680900000|2020-09-21 09:35:00|3486.6|3480.6|3487.1|3481.1|3491.5|3485.5|3486.6|3480.6|74
1600681200000|2020-09-21 09:40:00|3487.5|3481.5|3485.6|3479.6|3488.6|3482.6|3485.6|3479.6|92
1600681500000|2020-09-21 09:45:00|3484.7|3478.7|3484.6|3478.6|3485.6|3479.6|3483.6|3477.6|88
1600681800000|2020-09-21 09:50:00|3484.2|3478.2|3488.6|3482.6|3489.1|3483.1|3483.6|3477.6|52
1600682100000|2020-09-21 09:55:00|3488.1|3482.1|3489.1|3483.1|3490.6|3484.6|3488.1|3482.1|84
1600682400000|2020-09-21 10:00:00|3488.6|3482.6|3488.6|3482.6|3491.1|3485.1|3488.6|3482.6|160
1600682700000|2020-09-21 10:05:00|3489.6|3483.6|3488.6|3482.6|3491.6|3485.6|3488.6|3482.6|56
1600683000000|2020-09-21 10:10:00|3489.1|3483.1|3485.6|3479.6|3489.1|3483.1|3484.6|3478.6|46
1600683300000|2020-09-21 10:15:00|3484.6|3478.6|3484.6|3478.6|3485.6|3479.6|3483.6|3477.6|100
1600683600000|2020-09-21 10:20:00|3484.2|3478.2|3484.6|3478.6|3484.6|3478.6|3483.6|3477.6|101
1600683900000|2020-09-21 10:25:00|3483.6|3477.6|3486|3480|3486.5|3480.5|3483.5|3477.5|111
1600684200000|2020-09-21 10:30:00|3485.5|3479.5|3484.6|3478.6|3488.5|3482.5|3483.6|3477.6|157
1600684500000|2020-09-21 10:35:00|3484.5|3478.5|3484.1|3478.1|3484.6|3478.6|3483.5|3477.5|74
1600684800000|2020-09-21 10:40:00|3483.6|3477.6|3483.5|3477.5|3483.6|3477.6|3483.5|3477.5|112
1600685100000|2020-09-21 10:45:00|3483.6|3477.6|3484.6|3478.6|3484.6|3478.6|3483.1|3477.1|50
1600685400000|2020-09-21 10:50:00|3484.5|3478.5|3484.6|3478.6|3484.6|3478.6|3483.6|3477.6|28
1600685700000|2020-09-21 10:55:00|3484.1|3478.1|3483.6|3477.6|3484.6|3478.6|3483.6|3477.6|11
1600686000000|2020-09-21 11:00:00|3483.5|3477.5|3483.6|3477.6|3484.6|3478.6|3483.5|3477.5|106
1600686300000|2020-09-21 11:05:00|3482.7|3476.7|3482.6|3476.6|3483.6|3477.6|3481.7|3475.7|222
1600686600000|2020-09-21 11:10:00|3482.2|3476.2|3486.6|3480.6|3487.1|3481.1|3481.7|3475.7|80
1600686900000|2020-09-21 11:15:00|3487.1|3481.1|3487.7|3481.7|3488.6|3482.6|3486.6|3480.6|180
1600687200000|2020-09-21 11:20:00|3487.6|3481.6|3487.7|3481.7|3487.7|3481.7|3486.7|3480.7|85
1600687500000|2020-09-21 11:25:00|3487.6|3481.6|3483.2|3477.2|3488.7|3482.7|3482.6|3476.6|143
1600687800000|2020-09-21 11:30:00|3483.6|3477.6|3478.7|3472.7|3484.2|3478.2|3477.2|3471.2|178
1600688100000|2020-09-21 11:35:00|3479.2|3473.2|3478.7|3472.7|3480.7|3474.7|3477.7|3471.7|123
1600688400000|2020-09-21 11:40:00|3479.2|3473.2|3480.7|3474.7|3482.2|3476.2|3479.2|3473.2|51
1600688700000|2020-09-21 11:45:00|3481.2|3475.2|3482.7|3476.7|3482.7|3476.7|3479.7|3473.7|47
1600689000000|2020-09-21 11:50:00|3482.2|3476.2|3483.7|3477.7|3484.7|3478.7|3482.2|3476.2|73
1600689300000|2020-09-21 11:55:00|3483.6|3477.6|3483.6|3477.6|3485.6|3479.6|3482.6|3476.6|37
1600689600000|2020-09-21 12:00:00|3483.2|3477.2|3483.7|3477.7|3484.2|3478.2|3481.7|3475.7|48
1600689900000|2020-09-21 12:05:00|3484.6|3478.6|3484.2|3478.2|3485.7|3479.7|3483.6|3477.6|99
1600690200000|2020-09-21 12:10:00|3484.1|3478.1|3485.6|3479.6|3485.7|3479.7|3483.6|3477.6|52
1600690500000|2020-09-21 12:15:00|3485.1|3479.1|3485|3479|3485.6|3479.6|3483.5|3477.5|62
1600690800000|2020-09-21 12:20:00|3485.5|3479.5|3485|3479|3485.6|3479.6|3484.5|3478.5|137
1600691100000|2020-09-21 12:25:00|3484.5|3478.5|3484.5|3478.5|3485.5|3479.5|3483.5|3477.5|181
1600691400000|2020-09-21 12:30:00|3484|3478|3484.5|3478.5|3485.5|3479.5|3483.5|3477.5|95
1600691700000|2020-09-21 12:35:00|3485|3479|3483.6|3477.6|3485.5|3479.5|3483.5|3477.5|120
1600692000000|2020-09-21 12:40:00|3482.6|3476.6|3481.6|3475.6|3482.7|3476.7|3480.6|3474.6|192
1600695000000|2020-09-21 13:30:00|3480.6|3474.6|3476.5|3470.5|3484.2|3478.2|3474.2|3468.2|1363
1600695300000|2020-09-21 13:35:00|3475.5|3469.5|3456.7|3450.7|3475.5|3469.5|3450.2|3444.2|1553
1600695600000|2020-09-21 13:40:00|3455.8|3449.8|3452.6|3446.6|3457.7|3451.7|3447.6|3441.6|957
1600695900000|2020-09-21 13:45:00|3454.1|3448.1|3459.5|3453.5|3462.6|3456.6|3453.5|3447.5|902
1600696200000|2020-09-21 13:50:00|3458.6|3452.6|3456.8|3450.8|3460.5|3454.5|3455.6|3449.6|669
1600696500000|2020-09-21 13:55:00|3456.7|3450.7|3455.6|3449.6|3457.7|3451.7|3450.7|3444.7|521
1600696800000|2020-09-21 14:00:00|3454.6|3448.6|3455.6|3449.6|3456.6|3450.6|3450.6|3444.6|577
1600697100000|2020-09-21 14:05:00|3455.7|3449.7|3450.7|3444.7|3455.7|3449.7|3447.6|3441.6|643
1600697400000|2020-09-21 14:10:00|3450.6|3444.6|3450.7|3444.7|3452.7|3446.7|3447.8|3441.8|485
1600697700000|2020-09-21 14:15:00|3449.7|3443.7|3450.6|3444.6|3453.6|3447.6|3447.7|3441.7|602
1600698000000|2020-09-21 14:20:00|3450.1|3444.1|3446.7|3440.7|3450.2|3444.2|3443.7|3437.7|886
1600698300000|2020-09-21 14:25:00|3446.2|3440.2|3441.8|3435.8|3446.7|3440.7|3441.7|3435.7|515
1600698600000|2020-09-21 14:30:00|3442.8|3436.8|3439.7|3433.7|3445.7|3439.7|3437.8|3431.8|843
1600698900000|2020-09-21 14:35:00|3439.8|3433.8|3428.8|3422.8|3439.8|3433.8|3423.8|3417.8|1233
1600699200000|2020-09-21 14:40:00|3428.9|3422.9|3431.8|3425.8|3438.8|3432.8|3425.8|3419.8|1340
1600699500000|2020-09-21 14:45:00|3432.8|3426.8|3443.8|3437.8|3445.8|3439.8|3430.8|3424.8|1355
1600699800000|2020-09-21 14:50:00|3444.8|3438.8|3447.3|3441.3|3448.8|3442.8|3440.8|3434.8|1030
1600700100000|2020-09-21 14:55:00|3446.8|3440.8|3447.8|3441.8|3448.8|3442.8|3444.8|3438.8|1124
1600700400000|2020-09-21 15:00:00|3446.8|3440.8|3440.8|3434.8|3447.8|3441.8|3439.8|3433.8|829
1600700700000|2020-09-21 15:05:00|3440.9|3434.9|3450.9|3444.9|3450.9|3444.9|3440.8|3434.8|832
1600701000000|2020-09-21 15:10:00|3451.8|3445.8|3449.8|3443.8|3452.8|3446.8|3447.8|3441.8|981
1600701300000|2020-09-21 15:15:00|3449.3|3443.3|3444.8|3438.8|3449.8|3443.8|3443.8|3437.8|582
1600701600000|2020-09-21 15:20:00|3443.8|3437.8|3439.8|3433.8|3444.8|3438.8|3437.8|3431.8|927
1600701900000|2020-09-21 15:25:00|3439.3|3433.3|3433.4|3427.4|3439.3|3433.3|3432.3|3426.3|600
1600702200000|2020-09-21 15:30:00|3433.8|3427.8|3428.8|3422.8|3435.8|3429.8|3428.8|3422.8|521
1600702500000|2020-09-21 15:35:00|3427.9|3421.9|3436.8|3430.8|3440.8|3434.8|3425.9|3419.9|721
1600702800000|2020-09-21 15:40:00|3435.8|3429.8|3436.2|3430.2|3442.7|3436.7|3435.3|3429.3|773
1600703100000|2020-09-21 15:45:00|3435.8|3429.8|3437.8|3431.8|3440.8|3434.8|3434.8|3428.8|427
1600703400000|2020-09-21 15:50:00|3438.8|3432.8|3438.8|3432.8|3439.8|3433.8|3435.8|3429.8|398
1600703700000|2020-09-21 15:55:00|3438.3|3432.3|3437.8|3431.8|3438.8|3432.8|3436.8|3430.8|354
1600704000000|2020-09-21 16:00:00|3438.3|3432.3|3443.8|3437.8|3443.8|3437.8|3436.8|3430.8|337
1600704300000|2020-09-21 16:05:00|3443.3|3437.3|3444.7|3438.7|3445.8|3439.8|3442.8|3436.8|410
1600704600000|2020-09-21 16:10:00|3443.8|3437.8|3442.7|3436.7|3443.8|3437.8|3440.7|3434.7|281
1600704900000|2020-09-21 16:15:00|3442.2|3436.2|3440.8|3434.8|3442.8|3436.8|3438.8|3432.8|298
1600705200000|2020-09-21 16:20:00|3441.3|3435.3|3439.8|3433.8|3442.8|3436.8|3439.8|3433.8|331
1600705500000|2020-09-21 16:25:00|3439.3|3433.3|3442.7|3436.7|3442.8|3436.8|3439.3|3433.3|297
1600705800000|2020-09-21 16:30:00|3441.7|3435.7|3443.7|3437.7|3443.8|3437.8|3441.7|3435.7|330
1600706100000|2020-09-21 16:35:00|3443.2|3437.2|3445.7|3439.7|3445.8|3439.8|3443.2|3437.2|522
1600706400000|2020-09-21 16:40:00|3444.8|3438.8|3439.8|3433.8|3445.7|3439.7|3439.7|3433.7|404
1600706700000|2020-09-21 16:45:00|3440.7|3434.7|3436.8|3430.8|3440.7|3434.7|3436.3|3430.3|465
1600707000000|2020-09-21 16:50:00|3437.7|3431.7|3437.8|3431.8|3438.8|3432.8|3436.3|3430.3|242
1600707300000|2020-09-21 16:55:00|3437.7|3431.7|3440.2|3434.2|3440.2|3434.2|3436.8|3430.8|255
1600707600000|2020-09-21 17:00:00|3440.3|3434.3|3438.8|3432.8|3440.8|3434.8|3436.8|3430.8|294
1600707900000|2020-09-21 17:05:00|3439.3|3433.3|3437.8|3431.8|3440.8|3434.8|3437.8|3431.8|346
1600708200000|2020-09-21 17:10:00|3438.3|3432.3|3435.3|3429.3|3438.3|3432.3|3434.4|3428.4|393
1600708500000|2020-09-21 17:15:00|3435.8|3429.8|3434.8|3428.8|3437.8|3431.8|3433.8|3427.8|371
1600708800000|2020-09-21 17:20:00|3434.3|3428.3|3436.3|3430.3|3436.8|3430.8|3433.8|3427.8|464
1600709100000|2020-09-21 17:25:00|3435.8|3429.8|3433.8|3427.8|3436.3|3430.3|3432.8|3426.8|652
1600709400000|2020-09-21 17:30:00|3432.9|3426.9|3432.9|3426.9|3436.8|3430.8|3432.8|3426.8|528
1600709700000|2020-09-21 17:35:00|3433.4|3427.4|3433.9|3427.9|3434.8|3428.8|3432.8|3426.8|703
1600710000000|2020-09-21 17:40:00|3433.8|3427.8|3433.4|3427.4|3435.9|3429.9|3432.9|3426.9|239
1600710300000|2020-09-21 17:45:00|3432.9|3426.9|3432.9|3426.9|3434.9|3428.9|3429.9|3423.9|584
1600710600000|2020-09-21 17:50:00|3432.4|3426.4|3435.9|3429.9|3435.9|3429.9|3431.9|3425.9|346
1600710900000|2020-09-21 17:55:00|3435.8|3429.8|3433.4|3427.4|3436|3430|3432.9|3426.9|580
1600711200000|2020-09-21 18:00:00|3433|3427|3431.9|3425.9|3433.9|3427.9|3430.8|3424.8|322
1600711500000|2020-09-21 18:05:00|3432.8|3426.8|3428.9|3422.9|3432.9|3426.9|3428.9|3422.9|1415
1600711800000|2020-09-21 18:10:00|3428|3422|3424.9|3418.9|3429.9|3423.9|3421.9|3415.9|2649
1600712100000|2020-09-21 18:15:00|3425.8|3419.8|3422.7|3416.7|3428.9|3422.9|3419.5|3413.5|1745
1600732800000|2020-09-22 00:00:00|3423.8|3417.8|3434.7|3428.7|3435.7|3429.7|3423.3|3417.3|310
1600733100000|2020-09-22 00:05:00|3433.7|3427.7|3439.7|3433.7|3440.7|3434.7|3433.2|3427.2|198
1600733400000|2020-09-22 00:10:00|3438.7|3432.7|3447.7|3441.7|3448.8|3442.8|3436.7|3430.7|398
1600733700000|2020-09-22 00:15:00|3446.7|3440.7|3450.3|3444.3|3452.8|3446.8|3445.7|3439.7|257
1600734000000|2020-09-22 00:20:00|3449.8|3443.8|3446.3|3440.3|3449.8|3443.8|3444.8|3438.8|149
1600734300000|2020-09-22 00:25:00|3445.8|3439.8|3441.8|3435.8|3445.8|3439.8|3440.8|3434.8|99
1600734600000|2020-09-22 00:30:00|3441.3|3435.3|3441.3|3435.3|3442.8|3436.8|3439.8|3433.8|64
1600734900000|2020-09-22 00:35:00|3440.8|3434.8|3442.8|3436.8|3442.8|3436.8|3438.8|3432.8|68
1600735200000|2020-09-22 00:40:00|3442.3|3436.3|3440.3|3434.3|3443.3|3437.3|3439.8|3433.8|33
1600735500000|2020-09-22 00:45:00|3440.7|3434.7|3436.8|3430.8|3440.7|3434.7|3436.8|3430.8|44
1600735800000|2020-09-22 00:50:00|3436.3|3430.3|3436.8|3430.8|3438.8|3432.8|3434.8|3428.8|60
1600736100000|2020-09-22 00:55:00|3436.9|3430.9|3435.4|3429.4|3437.8|3431.8|3435.4|3429.4|17
1600736400000|2020-09-22 01:00:00|3435.8|3429.8|3438.3|3432.3|3442.3|3436.3|3435.8|3429.8|124
1600736700000|2020-09-22 01:05:00|3437.8|3431.8|3434.3|3428.3|3437.8|3431.8|3433.8|3427.8|211
1600737000000|2020-09-22 01:10:00|3434.7|3428.7|3424.8|3418.8|3434.7|3428.7|3424.8|3418.8|224
1600737300000|2020-09-22 01:15:00|3425.3|3419.3|3421.3|3415.3|3425.8|3419.8|3420.7|3414.7|298
1600737600000|2020-09-22 01:20:00|3420.8|3414.8|3426.8|3420.8|3426.8|3420.8|3419.7|3413.7|160
1600737900000|2020-09-22 01:25:00|3427.7|3421.7|3426.7|3420.7|3429.8|3423.8|3425.8|3419.8|125
1600738200000|2020-09-22 01:30:00|3426.3|3420.3|3425.3|3419.3|3426.3|3420.3|3421.7|3415.7|96
1600738500000|2020-09-22 01:35:00|3424.8|3418.8|3424.8|3418.8|3425.8|3419.8|3421.8|3415.8|88
1600738800000|2020-09-22 01:40:00|3424.3|3418.3|3421.8|3415.8|3424.8|3418.8|3421.3|3415.3|59
1600739100000|2020-09-22 01:45:00|3422.7|3416.7|3429.2|3423.2|3429.8|3423.8|3421.8|3415.8|80
1600739400000|2020-09-22 01:50:00|3428.7|3422.7|3430.7|3424.7|3432.7|3426.7|3427.7|3421.7|161
1600739700000|2020-09-22 01:55:00|3431.7|3425.7|3434.7|3428.7|3436.2|3430.2|3429.8|3423.8|122
1600740000000|2020-09-22 02:00:00|3435.2|3429.2|3440.7|3434.7|3440.7|3434.7|3434.2|3428.2|197
1600740300000|2020-09-22 02:05:00|3440.3|3434.3|3442.7|3436.7|3442.7|3436.7|3436.8|3430.8|100
1600740600000|2020-09-22 02:10:00|3443.7|3437.7|3436.8|3430.8|3444.7|3438.7|3436.7|3430.7|146
1600740900000|2020-09-22 02:15:00|3437.7|3431.7|3438.7|3432.7|3439.2|3433.2|3436.7|3430.7|26
1600741200000|2020-09-22 02:20:00|3438.3|3432.3|3439.3|3433.3|3440.8|3434.8|3436.8|3430.8|42
1600741500000|2020-09-22 02:25:00|3438.8|3432.8|3438.8|3432.8|3441.3|3435.3|3438.7|3432.7|15
1600741800000|2020-09-22 02:30:00|3438.7|3432.7|3438.2|3432.2|3441.7|3435.7|3435.7|3429.7|64
1600742100000|2020-09-22 02:35:00|3437.7|3431.7|3435.3|3429.3|3440.7|3434.7|3434.8|3428.8|203
1600742400000|2020-09-22 02:40:00|3436.7|3430.7|3436.7|3430.7|3439.7|3433.7|3435.8|3429.8|73
1600742700000|2020-09-22 02:45:00|3437.2|3431.2|3439.2|3433.2|3441.3|3435.3|3436.7|3430.7|182
1600743000000|2020-09-22 02:50:00|3439.7|3433.7|3438.7|3432.7|3441.7|3435.7|3438.7|3432.7|28
1600743300000|2020-09-22 02:55:00|3438.8|3432.8|3439.7|3433.7|3440.7|3434.7|3438.7|3432.7|25
1600743600000|2020-09-22 03:00:00|3440.3|3434.3|3441.3|3435.3|3441.8|3435.8|3439.3|3433.3|33
1600743900000|2020-09-22 03:05:00|3441.7|3435.7|3442.3|3436.3|3443.8|3437.8|3440.8|3434.8|45
1600744200000|2020-09-22 03:10:00|3441.8|3435.8|3442.8|3436.8|3443.7|3437.7|3441.7|3435.7|23
1600744500000|2020-09-22 03:15:00|3442.7|3436.7|3441.8|3435.8|3443.3|3437.3|3441.3|3435.3|21
1600744800000|2020-09-22 03:20:00|3441.7|3435.7|3446.3|3440.3|3446.7|3440.7|3441.3|3435.3|67
1600745100000|2020-09-22 03:25:00|3445.8|3439.8|3442.8|3436.8|3447.8|3441.8|3442.8|3436.8|101
1600745400000|2020-09-22 03:30:00|3443.8|3437.8|3442.8|3436.8|3444.3|3438.3|3440.8|3434.8|58
1600745700000|2020-09-22 03:35:00|3442.3|3436.3|3442.3|3436.3|3442.8|3436.8|3441.8|3435.8|13
1600746000000|2020-09-22 03:40:00|3442.7|3436.7|3438.3|3432.3|3442.7|3436.7|3437.7|3431.7|178
1600746300000|2020-09-22 03:45:00|3438.8|3432.8|3435.3|3429.3|3438.8|3432.8|3434.7|3428.7|24
1600746600000|2020-09-22 03:50:00|3435.7|3429.7|3433.7|3427.7|3435.7|3429.7|3433.7|3427.7|33
1600746900000|2020-09-22 03:55:00|3432.8|3426.8|3430.7|3424.7|3432.8|3426.8|3428.7|3422.7|144
1600747200000|2020-09-22 04:00:00|3430.3|3424.3|3426.3|3420.3|3430.3|3424.3|3425.7|3419.7|149
1600747500000|2020-09-22 04:05:00|3426.7|3420.7|3428.7|3422.7|3428.8|3422.8|3426.3|3420.3|20
1600747800000|2020-09-22 04:10:00|3428.3|3422.3|3428.3|3422.3|3428.7|3422.7|3426.7|3420.7|13
1600748100000|2020-09-22 04:15:00|3427.8|3421.8|3427.8|3421.8|3428.3|3422.3|3427.7|3421.7|5
1600748400000|2020-09-22 04:20:00|3427.3|3421.3|3425.7|3419.7|3427.3|3421.3|3424.7|3418.7|64
1600748700000|2020-09-22 04:25:00|3425.3|3419.3|3425.3|3419.3|3426.2|3420.2|3423.8|3417.8|18
1600749000000|2020-09-22 04:30:00|3425.7|3419.7|3426.7|3420.7|3426.7|3420.7|3425.3|3419.3|35
1600749300000|2020-09-22 04:35:00|3426.3|3420.3|3424.7|3418.7|3426.7|3420.7|3424.7|3418.7|8
1600749600000|2020-09-22 04:40:00|3425.2|3419.2|3424.7|3418.7|3426.3|3420.3|3424.7|3418.7|10
1600749900000|2020-09-22 04:45:00|||||||||12
1600750200000|2020-09-22 04:50:00|3424.8|3418.8|3424.7|3418.7|3424.8|3418.8|3423.8|3417.8|25
1600750500000|2020-09-22 04:55:00|3424.8|3418.8|3424.8|3418.8|3424.8|3418.8|3424.7|3418.7|34
1600750800000|2020-09-22 05:00:00|3424.7|3418.7|3424.7|3418.7|3424.8|3418.8|3423.7|3417.7|68
1600751100000|2020-09-22 05:05:00|3424.8|3418.8|3424.7|3418.7|3424.8|3418.8|3423.8|3417.8|34
1600751400000|2020-09-22 05:10:00|3424.2|3418.2|3423.7|3417.7|3424.8|3418.8|3423.7|3417.7|33
1600751700000|2020-09-22 05:15:00|3422.7|3416.7|3421.3|3415.3|3422.7|3416.7|3420.8|3414.8|39
1600752000000|2020-09-22 05:20:00|3420.8|3414.8|3420.7|3414.7|3421.7|3415.7|3419.7|3413.7|61
1600752300000|2020-09-22 05:25:00|3420.8|3414.8|3420.3|3414.3|3421.7|3415.7|3420.3|3414.3|72
1600752600000|2020-09-22 05:30:00|3420.2|3414.2|3415.8|3409.8|3421.7|3415.7|3413.7|3407.7|529
1600752900000|2020-09-22 05:35:00|3415.7|3409.7|3404.8|3398.8|3415.7|3409.7|3402.9|3396.9|686
1600753200000|2020-09-22 05:40:00|3405.3|3399.3|3404.8|3398.8|3409.4|3403.4|3404.3|3398.3|114
1600753500000|2020-09-22 05:45:00|3405.8|3399.8|3409.8|3403.8|3410.9|3404.9|3405.8|3399.8|134
1600753800000|2020-09-22 05:50:00|3410.3|3404.3|3411.8|3405.8|3413.8|3407.8|3409.8|3403.8|106
1600754100000|2020-09-22 05:55:00|3410.8|3404.8|3409.3|3403.3|3411.7|3405.7|3408.8|3402.8|109
1600754400000|2020-09-22 06:00:00|3409.8|3403.8|3412.3|3406.3|3413.8|3407.8|3409.8|3403.8|139
1600754700000|2020-09-22 06:05:00|3412.4|3406.4|3410.9|3404.9|3412.8|3406.8|3407.8|3401.8|78
1600755000000|2020-09-22 06:10:00|3410.4|3404.4|3413.8|3407.8|3413.9|3407.9|3410.4|3404.4|228
1600755300000|2020-09-22 06:15:00|3413.9|3407.9|3409.4|3403.4|3414.8|3408.8|3407.9|3401.9|78
1600755600000|2020-09-22 06:20:00|3408.9|3402.9|3404|3398|3408.9|3402.9|3404|3398|470
1600755900000|2020-09-22 06:25:00|3404.1|3398.1|3400.1|3394.1|3404.1|3398.1|3400.1|3394.1|473
1600756200000|2020-09-22 06:30:00|3400.5|3394.5|3402.1|3396.1|3402.1|3396.1|3398.1|3392.1|678
1600756500000|2020-09-22 06:35:00|3401.1|3395.1|3400.1|3394.1|3402.1|3396.1|3398.1|3392.1|249
1600756800000|2020-09-22 06:40:00|3399.6|3393.6|3396.7|3390.7|3400.1|3394.1|3396.2|3390.2|129
1600757100000|2020-09-22 06:45:00|3397.1|3391.1|3397.1|3391.1|3400.6|3394.6|3396.1|3390.1|288
1600757400000|2020-09-22 06:50:00|3398.1|3392.1|3394.1|3388.1|3398.1|3392.1|3392.6|3386.6|300
1600757700000|2020-09-22 06:55:00|3393.6|3387.6|3391.1|3385.1|3395.1|3389.1|3390.1|3384.1|448
1600758000000|2020-09-22 07:00:00|3391.6|3385.6|3392.1|3386.1|3396.1|3390.1|3391.1|3385.1|198
1600758300000|2020-09-22 07:05:00|3391.1|3385.1|3396.1|3390.1|3398.1|3392.1|3391.1|3385.1|197
1600758600000|2020-09-22 07:10:00|3395.2|3389.2|3391.2|3385.2|3396.1|3390.1|3388.2|3382.2|679
1600758900000|2020-09-22 07:15:00|3393.2|3387.2|3379.2|3373.2|3393.7|3387.7|3374.2|3368.2|788
1600759200000|2020-09-22 07:20:00|3378.8|3372.8|3365.2|3359.2|3380.2|3374.2|3365.2|3359.2|403
1600759500000|2020-09-22 07:25:00|3364.2|3358.2|3370.2|3364.2|3371.6|3365.6|3355.2|3349.2|593
1600759800000|2020-09-22 07:30:00|3370.7|3364.7|3369.2|3363.2|3376.2|3370.2|3369.2|3363.2|475
1600760100000|2020-09-22 07:35:00|3368.2|3362.2|3370.7|3364.7|3372.3|3366.3|3364.2|3358.2|401
1600760400000|2020-09-22 07:40:00|3371.2|3365.2|3376.2|3370.2|3378.7|3372.7|3371.2|3365.2|313
1600760700000|2020-09-22 07:45:00|3376.3|3370.3|3378.2|3372.2|3378.2|3372.2|3373.2|3367.2|152
1600761000000|2020-09-22 07:50:00|3377.2|3371.2|3386.2|3380.2|3386.7|3380.7|3377.2|3371.2|546
1600761300000|2020-09-22 07:55:00|3386.7|3380.7|3390.7|3384.7|3391.2|3385.2|3386.7|3380.7|191
1600761600000|2020-09-22 08:00:00|3391.2|3385.2|3396.2|3390.2|3397.2|3391.2|3390.2|3384.2|259
1600761900000|2020-09-22 08:05:00|3395.2|3389.2|3388.2|3382.2|3395.2|3389.2|3386.2|3380.2|186
1600762200000|2020-09-22 08:10:00|3388.7|3382.7|3389.2|3383.2|3389.2|3383.2|3384.2|3378.2|264
1600762500000|2020-09-22 08:15:00|3388.2|3382.2|3389.2|3383.2|3390.2|3384.2|3386.2|3380.2|173
1600762800000|2020-09-22 08:20:00|3388.7|3382.7|3385.7|3379.7|3388.7|3382.7|3383.2|3377.2|203
1600763100000|2020-09-22 08:25:00|3386.2|3380.2|3388.3|3382.3|3389.2|3383.2|3384.7|3378.7|701
1600763400000|2020-09-22 08:30:00|3387.7|3381.7|3384.3|3378.3|3387.7|3381.7|3381.2|3375.2|98
1600763700000|2020-09-22 08:35:00|3385.2|3379.2|3382.2|3376.2|3387.2|3381.2|3382.2|3376.2|119
1600764000000|2020-09-22 08:40:00|3382.3|3376.3|3380.3|3374.3|3382.3|3376.3|3379.3|3373.3|76
1600764300000|2020-09-22 08:45:00|3381.3|3375.3|3389.3|3383.3|3389.3|3383.3|3381.3|3375.3|167
1600764600000|2020-09-22 08:50:00|3388.8|3382.8|3389.2|3383.2|3391.3|3385.3|3388.2|3382.2|193
1600764900000|2020-09-22 08:55:00|3389.3|3383.3|3396.3|3390.3|3396.3|3390.3|3389.3|3383.3|258
1600765200000|2020-09-22 09:00:00|3396.8|3390.8|3394.3|3388.3|3397.3|3391.3|3392.3|3386.3|82
1600765500000|2020-09-22 09:05:00|3393.3|3387.3|3396.8|3390.8|3398.3|3392.3|3392.8|3386.8|84
1600765800000|2020-09-22 09:10:00|3397.3|3391.3|3402.3|3396.3|3402.3|3396.3|3396.8|3390.8|95
1600766100000|2020-09-22 09:15:00|3401.4|3395.4|3402.3|3396.3|3404.3|3398.3|3401.3|3395.3|215
1600766400000|2020-09-22 09:20:00|3402.8|3396.8|3411.3|3405.3|3412.2|3406.2|3402.3|3396.3|193
1600766700000|2020-09-22 09:25:00|3411.8|3405.8|3407.7|3401.7|3412.3|3406.3|3407.7|3401.7|119
1600767000000|2020-09-22 09:30:00|3407.2|3401.2|3408.3|3402.3|3408.3|3402.3|3403.3|3397.3|117
1600767300000|2020-09-22 09:35:00|3408.2|3402.2|3412.8|3406.8|3413.3|3407.3|3407.2|3401.2|169
1600767600000|2020-09-22 09:40:00|3412.3|3406.3|3410.8|3404.8|3413.3|3407.3|3407.3|3401.3|124
1600767900000|2020-09-22 09:45:00|3410.9|3404.9|3405.8|3399.8|3413.3|3407.3|3405.3|3399.3|216
1600768200000|2020-09-22 09:50:00|3405.3|3399.3|3405.3|3399.3|3406.8|3400.8|3404.3|3398.3|78
1600768500000|2020-09-22 09:55:00|3404.8|3398.8|3408.3|3402.3|3409.3|3403.3|3403.3|3397.3|127
1600768800000|2020-09-22 10:00:00|3407.8|3401.8|3405.3|3399.3|3408.3|3402.3|3402.3|3396.3|234
1600769100000|2020-09-22 10:05:00|3405.7|3399.7|3405.3|3399.3|3407.3|3401.3|3405.2|3399.2|24
1600769400000|2020-09-22 10:10:00|3405.2|3399.2|3402.3|3396.3|3405.3|3399.3|3401.3|3395.3|116
1600769700000|2020-09-22 10:15:00|3403.2|3397.2|3396.7|3390.7|3403.2|3397.2|3396.2|3390.2|198
1600770000000|2020-09-22 10:20:00|3397.2|3391.2|3404.1|3398.1|3406|3400|3397.2|3391.2|179
1600770300000|2020-09-22 10:25:00|3404.2|3398.2|3408.2|3402.2|3409.6|3403.6|3404.2|3398.2|81
1600770600000|2020-09-22 10:30:00|3409.1|3403.1|3416.1|3410.1|3416.6|3410.6|3409.1|3403.1|261
1600770900000|2020-09-22 10:35:00|3418.6|3412.6|3414.2|3408.2|3418.6|3412.6|3414.2|3408.2|156
1600771200000|2020-09-22 10:40:00|3415.1|3409.1|3419.6|3413.6|3419.6|3413.6|3413.2|3407.2|35
1600771500000|2020-09-22 10:45:00|3419.1|3413.1|3417.1|3411.1|3420.1|3414.1|3417.1|3411.1|81
1600771800000|2020-09-22 10:50:00|3416.7|3410.7|3414.6|3408.6|3417.1|3411.1|3413.2|3407.2|23
1600772100000|2020-09-22 10:55:00|3414.2|3408.2|3417.6|3411.6|3421.1|3415.1|3414.1|3408.1|201
1600772400000|2020-09-22 11:00:00|3417.1|3411.1|3418.6|3412.6|3419.6|3413.6|3416.1|3410.1|13
1600772700000|2020-09-22 11:05:00|3418.1|3412.1|3416.6|3410.6|3418.6|3412.6|3415.1|3409.1|24
1600773000000|2020-09-22 11:10:00|3416.1|3410.1|3416.1|3410.1|3417.6|3411.6|3415.7|3409.7|18
1600773300000|2020-09-22 11:15:00|3417.1|3411.1|3419.1|3413.1|3419.1|3413.1|3417.1|3411.1|39
1600773600000|2020-09-22 11:20:00|3419.6|3413.6|3418.6|3412.6|3421.5|3415.5|3418.1|3412.1|98
1600773900000|2020-09-22 11:25:00|3419.1|3413.1|3419.5|3413.5|3421|3415|3418|3412|111
1600774200000|2020-09-22 11:30:00|3420.5|3414.5|3419.5|3413.5|3423|3417|3419|3413|77
1600774500000|2020-09-22 11:35:00|3419|3413|3416.1|3410.1|3419|3413|3413.5|3407.5|117
1600774800000|2020-09-22 11:40:00|3416.6|3410.6|3410.5|3404.5|3416.6|3410.6|3410.1|3404.1|124
1600775100000|2020-09-22 11:45:00|3410.1|3404.1|3407.1|3401.1|3411|3405|3406.1|3400.1|176
1600775400000|2020-09-22 11:50:00|3407.6|3401.6|3398.5|3392.5|3407.6|3401.6|3396.5|3390.5|359
1600775700000|2020-09-22 11:55:00|3399|3393|3401.1|3395.1|3403|3397|3397.5|3391.5|82
1600776000000|2020-09-22 12:00:00|3401.5|3395.5|3400.1|3394.1|3403|3397|3397|3391|139
1600776300000|2020-09-22 12:05:00|3400|3394|3402.1|3396.1|3402.5|3396.5|3397.6|3391.6|112
1600776600000|2020-09-22 12:10:00|3403|3397|3402.1|3396.1|3405.1|3399.1|3401.1|3395.1|179
1600776900000|2020-09-22 12:15:00|3403.1|3397.1|3401.1|3395.1|3405.1|3399.1|3401.1|3395.1|71
1600777200000|2020-09-22 12:20:00|3401|3395|3401.1|3395.1|3404.6|3398.6|3400|3394|209
1600777500000|2020-09-22 12:25:00|3400.1|3394.1|3405.6|3399.6|3406.1|3400.1|3400.1|3394.1|88
1600777800000|2020-09-22 12:30:00|3405.1|3399.1|3411.5|3405.5|3411.9|3405.9|3405.1|3399.1|99
1600778100000|2020-09-22 12:35:00|3411|3405|3411|3405|3412.9|3406.9|3409|3403|75
1600778400000|2020-09-22 12:40:00|3411.4|3405.4|3413|3407|3414|3408|3410|3404|90
1600781400000|2020-09-22 13:30:00|3409.1|3403.1|3423.1|3417.1|3429.1|3423.1|3392.1|3386.1|2246
1600781700000|2020-09-22 13:35:00|3422.6|3416.6|3426.9|3420.9|3433.9|3427.9|3422.1|3416.1|1282
1600782000000|2020-09-22 13:40:00|3427.9|3421.9|3428.9|3422.9|3431.9|3425.9|3426.9|3420.9|650
1600782300000|2020-09-22 13:45:00|3429.4|3423.4|3417.9|3411.9|3429.9|3423.9|3407|3401|1078
1600782600000|2020-09-22 13:50:00|3416.9|3410.9|3410|3404|3417.9|3411.9|3407|3401|884
1600782900000|2020-09-22 13:55:00|3410.4|3404.4|3410|3404|3415.9|3409.9|3409.9|3403.9|545
1600783200000|2020-09-22 14:00:00|3410.4|3404.4|3410.9|3404.9|3412.5|3406.5|3404.9|3398.9|852
1600783500000|2020-09-22 14:05:00|3411.9|3405.9|3419.8|3413.8|3423.8|3417.8|3411.9|3405.9|889
1600783800000|2020-09-22 14:10:00|3419.3|3413.3|3417.8|3411.8|3421.8|3415.8|3416.8|3410.8|356
1600784100000|2020-09-22 14:15:00|3416.9|3410.9|3420.3|3414.3|3422.9|3416.9|3416.9|3410.9|539
1600784400000|2020-09-22 14:20:00|3419.9|3413.9|3411.9|3405.9|3420.9|3414.9|3411.9|3405.9|745
1600784700000|2020-09-22 14:25:00|3412.9|3406.9|3411.9|3405.9|3414|3408|3403.9|3397.9|728
1600785000000|2020-09-22 14:30:00|3410.9|3404.9|3410.8|3404.8|3419.9|3413.9|3410.8|3404.8|336
1600785300000|2020-09-22 14:35:00|3410.9|3404.9|3415.7|3409.7|3416.7|3410.7|3408.7|3402.7|453
1600785600000|2020-09-22 14:40:00|3415.8|3409.8|3413.7|3407.7|3416.7|3410.7|3409.7|3403.7|460
1600785900000|2020-09-22 14:45:00|3414.2|3408.2|3417.1|3411.1|3418.7|3412.7|3410.7|3404.7|779
1600786200000|2020-09-22 14:50:00|3416.7|3410.7|3415.7|3409.7|3416.8|3410.8|3412.7|3406.7|798
1600786500000|2020-09-22 14:55:00|3414.8|3408.8|3404.7|3398.7|3414.8|3408.8|3403.7|3397.7|774
1600786800000|2020-09-22 15:00:00|3405.7|3399.7|3404.7|3398.7|3405.7|3399.7|3403.6|3397.6|618
1600787100000|2020-09-22 15:05:00|3404.2|3398.2|3396.8|3390.8|3404.2|3398.2|3393.9|3387.9|959
1600787400000|2020-09-22 15:10:00|3396.9|3390.9|3399.8|3393.8|3399.9|3393.9|3395.9|3389.9|325
1600787700000|2020-09-22 15:15:00|3399.4|3393.4|3402.5|3396.5|3405.8|3399.8|3399.3|3393.3|572
1600788000000|2020-09-22 15:20:00|3402.1|3396.1|3401.1|3395.1|3404.1|3398.1|3399.1|3393.1|624
1600788300000|2020-09-22 15:25:00|3400.6|3394.6|3401.1|3395.1|3403.1|3397.1|3397.6|3391.6|380
1600788600000|2020-09-22 15:30:00|3402|3396|3394.1|3388.1|3402|3396|3394.1|3388.1|469
1600788900000|2020-09-22 15:35:00|3393.1|3387.1|3396.1|3390.1|3399|3393|3392.2|3386.2|418
1600789200000|2020-09-22 15:40:00|3396.5|3390.5|3388.1|3382.1|3397.1|3391.1|3386.6|3380.6|344
1600789500000|2020-09-22 15:45:00|3387.6|3381.6|3385.1|3379.1|3387.6|3381.6|3382.1|3376.1|726
1600789800000|2020-09-22 15:50:00|3384.2|3378.2|3385.1|3379.1|3385.1|3379.1|3381.1|3375.1|453
1600790100000|2020-09-22 15:55:00|3385.2|3379.2|3390|3384|3391.5|3385.5|3382.6|3376.6|870
1600790400000|2020-09-22 16:00:00|3389.5|3383.5|3397|3391|3397.4|3391.4|3389|3383|907
1600790700000|2020-09-22 16:05:00|3398|3392|3396|3390|3400.9|3394.9|3395.9|3389.9|407
1600791000000|2020-09-22 16:10:00|3396.9|3390.9|3396.9|3390.9|3399|3393|3395.9|3389.9|1023
1600791300000|2020-09-22 16:15:00|3396|3390|3390.8|3384.8|3396|3390|3388.3|3382.3|605
1600791600000|2020-09-22 16:20:00|3390.3|3384.3|3397.3|3391.3|3397.8|3391.8|3390.3|3384.3|443
1600791900000|2020-09-22 16:25:00|3396.9|3390.9|3392.9|3386.9|3397.8|3391.8|3392.9|3386.9|347
1600792200000|2020-09-22 16:30:00|3393.8|3387.8|3392|3386|3394|3388|3390.9|3384.9|274
1600792500000|2020-09-22 16:35:00|3391.9|3385.9|3391.4|3385.4|3393.9|3387.9|3390.9|3384.9|221
1600792800000|2020-09-22 16:40:00|3390.9|3384.9|3396.4|3390.4|3397|3391|3389.9|3383.9|290
1600793100000|2020-09-22 16:45:00|3396|3390|3390.5|3384.5|3396|3390|3389.1|3383.1|265
1600793400000|2020-09-22 16:50:00|3390.1|3384.1|3390|3384|3394|3388|3388.1|3382.1|375
1600793700000|2020-09-22 16:55:00|3389.5|3383.5|3386|3380|3390|3384|3386|3380|221
1600794000000|2020-09-22 17:00:00|3386.1|3380.1|3390|3384|3390.1|3384.1|3386|3380|203
1600794300000|2020-09-22 17:05:00|3389.5|3383.5|3389.1|3383.1|3391.1|3385.1|3388.5|3382.5|338
1600794600000|2020-09-22 17:10:00|3388.6|3382.6|3387.3|3381.3|3389.1|3383.1|3385.3|3379.3|808
1600794900000|2020-09-22 17:15:00|3386.8|3380.8|3387.3|3381.3|3387.4|3381.4|3385.3|3379.3|316
1600795200000|2020-09-22 17:20:00|3387.4|3381.4|3385.2|3379.2|3387.4|3381.4|3382.3|3376.3|518
1600795500000|2020-09-22 17:25:00|3385.3|3379.3|3389.1|3383.1|3389.1|3383.1|3385.3|3379.3|466
1600795800000|2020-09-22 17:30:00|3389.2|3383.2|3386.2|3380.2|3390.1|3384.1|3386.2|3380.2|328
1600796100000|2020-09-22 17:35:00|3385.7|3379.7|3384.3|3378.3|3387.2|3381.2|3384.3|3378.3|153
1600796400000|2020-09-22 17:40:00|3384.7|3378.7|3385.7|3379.7|3387.2|3381.2|3384.2|3378.2|406
1600796700000|2020-09-22 17:45:00|3385.3|3379.3|3385.3|3379.3|3387.2|3381.2|3382.3|3376.3|461
1600797000000|2020-09-22 17:50:00|3385.2|3379.2|3381.3|3375.3|3386.2|3380.2|3381.3|3375.3|442
1600797300000|2020-09-22 17:55:00|3381.4|3375.4|3379.7|3373.7|3383.3|3377.3|3379.3|3373.3|494
1600797600000|2020-09-22 18:00:00|3380.2|3374.2|3381.3|3375.3|3383.2|3377.2|3379.8|3373.8|581
1600797900000|2020-09-22 18:05:00|3381.8|3375.8|3378.5|3372.5|3382.3|3376.3|3377.3|3371.3|1821
1600798200000|2020-09-22 18:10:00|3377.5|3371.5|3361.5|3355.5|3378.5|3372.5|3361.5|3355.5|3407
1600798500000|2020-09-22 18:15:00|3361.9|3355.9|3367.8|3361.8|3369.4|3363.4|3361.5|3355.5|2126
1600819200000|2020-09-23 00:00:00|3369.8|3363.8|3377.3|3371.3|3379.3|3373.3|3368.8|3362.8|517
1600819500000|2020-09-23 00:05:00|3376.4|3370.4|3368.3|3362.3|3377.3|3371.3|3367.3|3361.3|257
1600819800000|2020-09-23 00:10:00|3368.8|3362.8|3371.4|3365.4|3372.9|3366.9|3368.8|3362.8|96
1600820100000|2020-09-23 00:15:00|3371.9|3365.9|3371.4|3365.4|3374.4|3368.4|3370.3|3364.3|113
1600820400000|2020-09-23 00:20:00|3371.3|3365.3|3366.4|3360.4|3371.3|3365.3|3366.4|3360.4|48
1600820700000|2020-09-23 00:25:00|3366.3|3360.3|3366.3|3360.3|3366.8|3360.8|3362.4|3356.4|114
1600821000000|2020-09-23 00:30:00|3365.3|3359.3|3367.3|3361.3|3368.3|3362.3|3364.4|3358.4|26
1600821300000|2020-09-23 00:35:00|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3365.3|3359.3|7
1600821600000|2020-09-23 00:40:00|3368.3|3362.3|3368.8|3362.8|3369.3|3363.3|3367.4|3361.4|26
1600821900000|2020-09-23 00:45:00|3368.9|3362.9|3361.4|3355.4|3368.9|3362.9|3361.4|3355.4|51
1600822200000|2020-09-23 00:50:00|3361.3|3355.3|3361.3|3355.3|3362.4|3356.4|3359.3|3353.3|106
1600822500000|2020-09-23 00:55:00|3361.4|3355.4|3362.9|3356.9|3364.4|3358.4|3360.4|3354.4|107
1600822800000|2020-09-23 01:00:00|3362.4|3356.4|3359.4|3353.4|3366.4|3360.4|3357.4|3351.4|370
1600823100000|2020-09-23 01:05:00|3358.4|3352.4|3359.3|3353.3|3365.4|3359.4|3358.4|3352.4|175
1600823400000|2020-09-23 01:10:00|3358.8|3352.8|3358.3|3352.3|3359.4|3353.4|3356.3|3350.3|133
1600823700000|2020-09-23 01:15:00|3357.4|3351.4|3361.4|3355.4|3361.4|3355.4|3355.3|3349.3|265
1600824000000|2020-09-23 01:20:00|3361.3|3355.3|3363.8|3357.8|3364.4|3358.4|3360.8|3354.8|107
1600824300000|2020-09-23 01:25:00|3363.4|3357.4|3364.8|3358.8|3369.4|3363.4|3363.4|3357.4|154
1600824600000|2020-09-23 01:30:00|3363.8|3357.8|3362.4|3356.4|3364.8|3358.8|3360.8|3354.8|139
1600824900000|2020-09-23 01:35:00|3362.3|3356.3|3365.4|3359.4|3366.3|3360.3|3361.5|3355.5|79
1600825200000|2020-09-23 01:40:00|3365.3|3359.3|3363.4|3357.4|3365.4|3359.4|3363.3|3357.3|53
1600825500000|2020-09-23 01:45:00|3363.3|3357.3|3362.8|3356.8|3363.4|3357.4|3359.8|3353.8|101
1600825800000|2020-09-23 01:50:00|3363.3|3357.3|3362.3|3356.3|3363.4|3357.4|3362.3|3356.3|46
1600826100000|2020-09-23 01:55:00|3362.4|3356.4|3360.8|3354.8|3363.3|3357.3|3360.8|3354.8|69
1600826400000|2020-09-23 02:00:00|3361.3|3355.3|3360.9|3354.9|3362.4|3356.4|3359.3|3353.3|109
1600826700000|2020-09-23 02:05:00|3360.8|3354.8|3356.4|3350.4|3361.4|3355.4|3355.4|3349.4|213
1600827000000|2020-09-23 02:10:00|3356.9|3350.9|3348.4|3342.4|3357.4|3351.4|3348.4|3342.4|555
1600827300000|2020-09-23 02:15:00|3348.9|3342.9|3350.4|3344.4|3352.4|3346.4|3348.4|3342.4|64
1600827600000|2020-09-23 02:20:00|3349.4|3343.4|3348.3|3342.3|3350.4|3344.4|3347.3|3341.3|135
1600827900000|2020-09-23 02:25:00|3347.4|3341.4|3346.3|3340.3|3348.4|3342.4|3345.3|3339.3|91
1600828200000|2020-09-23 02:30:00|3346.4|3340.4|3346.4|3340.4|3349.3|3343.3|3345.3|3339.3|257
1600828500000|2020-09-23 02:35:00|3347.3|3341.3|3348.9|3342.9|3349.4|3343.4|3345.4|3339.4|253
1600828800000|2020-09-23 02:40:00|3348.4|3342.4|3346.4|3340.4|3349.4|3343.4|3346.4|3340.4|197
1600829100000|2020-09-23 02:45:00|3347.3|3341.3|3354.4|3348.4|3355.4|3349.4|3346.9|3340.9|246
1600829400000|2020-09-23 02:50:00|3355.4|3349.4|3350.4|3344.4|3355.9|3349.9|3349.9|3343.9|70
1600829700000|2020-09-23 02:55:00|3350.9|3344.9|3354.3|3348.3|3355.4|3349.4|3350.4|3344.4|147
1600830000000|2020-09-23 03:00:00|3353.4|3347.4|3350.8|3344.8|3353.4|3347.4|3349.4|3343.4|145
1600830300000|2020-09-23 03:05:00|3350.4|3344.4|3348.3|3342.3|3351.4|3345.4|3348.3|3342.3|135
1600830600000|2020-09-23 03:10:00|3348.4|3342.4|3350.8|3344.8|3350.8|3344.8|3348.3|3342.3|21
1600830900000|2020-09-23 03:15:00|3351.4|3345.4|3357.3|3351.3|3359.4|3353.4|3350.3|3344.3|164
1600831200000|2020-09-23 03:20:00|3356.8|3350.8|3359.4|3353.4|3359.4|3353.4|3355.4|3349.4|51
1600831500000|2020-09-23 03:25:00|3358.8|3352.8|3356.3|3350.3|3359.3|3353.3|3355.4|3349.4|140
1600831800000|2020-09-23 03:30:00|3356.4|3350.4|3358.3|3352.3|3359.4|3353.4|3356.4|3350.4|34
1600832100000|2020-09-23 03:35:00|3357.4|3351.4|3357.4|3351.4|3358.3|3352.3|3355.4|3349.4|28
1600832400000|2020-09-23 03:40:00|3357.9|3351.9|3356.9|3350.9|3357.9|3351.9|3356.4|3350.4|18
1600832700000|2020-09-23 03:45:00|3356.5|3350.5|3357.4|3351.4|3357.4|3351.4|3355.4|3349.4|18
1600833000000|2020-09-23 03:50:00|3357.9|3351.9|3356.4|3350.4|3357.9|3351.9|3355.9|3349.9|16
1600833300000|2020-09-23 03:55:00|3356.3|3350.3|3356.9|3350.9|3356.9|3350.9|3356.3|3350.3|5
1600833600000|2020-09-23 04:00:00|3356.4|3350.4|3355.9|3349.9|3356.8|3350.8|3355.4|3349.4|33
1600833900000|2020-09-23 04:05:00|3356.3|3350.3|3356.8|3350.8|3357.3|3351.3|3355.4|3349.4|39
1600834200000|2020-09-23 04:10:00|3356.4|3350.4|3352.4|3346.4|3356.8|3350.8|3352.4|3346.4|106
1600834500000|2020-09-23 04:15:00|3352.9|3346.9|3350.9|3344.9|3353.3|3347.3|3349.4|3343.4|61
1600834800000|2020-09-23 04:20:00|3351.4|3345.4|3350.4|3344.4|3352.4|3346.4|3350.4|3344.4|26
1600835100000|2020-09-23 04:25:00|3350.3|3344.3|3352.4|3346.4|3352.4|3346.4|3350.3|3344.3|11
1600835400000|2020-09-23 04:30:00|3352.9|3346.9|3356.9|3350.9|3357.4|3351.4|3352.4|3346.4|48
1600835700000|2020-09-23 04:35:00|3356.5|3350.5|3354.4|3348.4|3356.5|3350.5|3354.4|3348.4|32
1600836000000|2020-09-23 04:40:00|3354.9|3348.9|3354.4|3348.4|3355.4|3349.4|3354.4|3348.4|6
1600836300000|2020-09-23 04:45:00|3353.4|3347.4|3352.4|3346.4|3353.4|3347.4|3352.4|3346.4|41
1600836600000|2020-09-23 04:50:00|3353.4|3347.4|3352.4|3346.4|3353.9|3347.9|3352.4|3346.4|38
1600836900000|2020-09-23 04:55:00|3352.9|3346.9|3350.4|3344.4|3353.4|3347.4|3350.4|3344.4|33
1600837200000|2020-09-23 05:00:00|3350.9|3344.9|3351.9|3345.9|3353.4|3347.4|3349.4|3343.4|51
1600837500000|2020-09-23 05:05:00|3350.4|3344.4|3350.4|3344.4|3351.4|3345.4|3349.4|3343.4|83
1600837800000|2020-09-23 05:10:00|3350.9|3344.9|3350.4|3344.4|3350.9|3344.9|3350.3|3344.3|9
1600838100000|2020-09-23 05:15:00|3349.4|3343.4|3347.4|3341.4|3349.9|3343.9|3347.4|3341.4|61
1600838400000|2020-09-23 05:20:00|3348.4|3342.4|3351.4|3345.4|3351.4|3345.4|3347.4|3341.4|79
1600838700000|2020-09-23 05:25:00|3350.4|3344.4|3349.9|3343.9|3350.4|3344.4|3349.4|3343.4|24
1600839000000|2020-09-23 05:30:00|3349.4|3343.4|3346.9|3340.9|3349.9|3343.9|3346.4|3340.4|75
1600839300000|2020-09-23 05:35:00|3346.4|3340.4|3348.4|3342.4|3350.9|3344.9|3345.4|3339.4|89
1600839600000|2020-09-23 05:40:00|3348.3|3342.3|3342.9|3336.9|3348.3|3342.3|3342.3|3336.3|213
1600839900000|2020-09-23 05:45:00|3342.4|3336.4|3339.9|3333.9|3342.4|3336.4|3337.3|3331.3|212
1600840200000|2020-09-23 05:50:00|3339.4|3333.4|3337.4|3331.4|3341.4|3335.4|3333.3|3327.3|367
1600840500000|2020-09-23 05:55:00|3336.9|3330.9|3337.4|3331.4|3338.4|3332.4|3335.9|3329.9|81
1600840800000|2020-09-23 06:00:00|3337.3|3331.3|3338.4|3332.4|3341.9|3335.9|3336.8|3330.8|76
1600841100000|2020-09-23 06:05:00|3339.4|3333.4|3333.4|3327.4|3339.9|3333.9|3331.3|3325.3|159
1600841400000|2020-09-23 06:10:00|3333.9|3327.9|3326.4|3320.4|3335.4|3329.4|3324.4|3318.4|590
1600841700000|2020-09-23 06:15:00|3327.4|3321.4|3327.4|3321.4|3329.4|3323.4|3324.4|3318.4|369
1600842000000|2020-09-23 06:20:00|3327.9|3321.9|3324.9|3318.9|3329.4|3323.4|3324.4|3318.4|264
1600842300000|2020-09-23 06:25:00|3325.4|3319.4|3320.9|3314.9|3325.9|3319.9|3320|3314|562
1600842600000|2020-09-23 06:30:00|3320.5|3314.5|3326.5|3320.5|3326.5|3320.5|3319.5|3313.5|505
1600842900000|2020-09-23 06:35:00|3326|3320|3323.5|3317.5|3327|3321|3322|3316|253
1600843200000|2020-09-23 06:40:00|3324.5|3318.5|3322.5|3316.5|3325|3319|3320.5|3314.5|271
1600843500000|2020-09-23 06:45:00|3322|3316|3320.5|3314.5|3322.5|3316.5|3314.6|3308.6|477
1600843800000|2020-09-23 06:50:00|3321|3315|3314.5|3308.5|3321.5|3315.5|3313.5|3307.5|358
1600844100000|2020-09-23 06:55:00|3313.5|3307.5|3314.5|3308.5|3317|3311|3312|3306|308
1600844400000|2020-09-23 07:00:00|3315.5|3309.5|3317.5|3311.5|3318|3312|3314.5|3308.5|199
1600844700000|2020-09-23 07:05:00|3318|3312|3318|3312|3320.5|3314.5|3316.4|3310.4|197
1600845000000|2020-09-23 07:10:00|3318.5|3312.5|3315.6|3309.6|3318.5|3312.5|3313.5|3307.5|75
1600845300000|2020-09-23 07:15:00|3315.5|3309.5|3314.5|3308.5|3315.5|3309.5|3310.4|3304.4|564
1600845600000|2020-09-23 07:20:00|3314.4|3308.4|3317.4|3311.4|3317.5|3311.5|3312.5|3306.5|185
1600845900000|2020-09-23 07:25:00|3316.5|3310.5|3313.5|3307.5|3318|3312|3311.5|3305.5|273
1600846200000|2020-09-23 07:30:00|3314|3308|3318.5|3312.5|3318.5|3312.5|3313.5|3307.5|256
1600846500000|2020-09-23 07:35:00|3319.5|3313.5|3326.5|3320.5|3326.5|3320.5|3319.5|3313.5|200
1600846800000|2020-09-23 07:40:00|3327|3321|3324.4|3318.4|3328.5|3322.5|3322.5|3316.5|103
1600847100000|2020-09-23 07:45:00|3324.5|3318.5|3325.5|3319.5|3325.9|3319.9|3322.5|3316.5|26
1600847400000|2020-09-23 07:50:00|3325.9|3319.9|3324.9|3318.9|3326.4|3320.4|3321.9|3315.9|118
1600847700000|2020-09-23 07:55:00|3325|3319|3326.5|3320.5|3326.5|3320.5|3323.4|3317.4|296
1600848000000|2020-09-23 08:00:00|3326.4|3320.4|3327.5|3321.5|3328.5|3322.5|3325.5|3319.5|88
1600848300000|2020-09-23 08:05:00|3326.9|3320.9|3326.4|3320.4|3328|3322|3322.5|3316.5|47
1600848600000|2020-09-23 08:10:00|3327.4|3321.4|3325.5|3319.5|3327.9|3321.9|3324.5|3318.5|64
1600848900000|2020-09-23 08:15:00|3325|3319|3322.5|3316.5|3325.4|3319.4|3322|3316|30
1600849200000|2020-09-23 08:20:00|3321|3315|3319.5|3313.5|3321|3315|3316.5|3310.5|136
1600849500000|2020-09-23 08:25:00|3319.9|3313.9|3318.4|3312.4|3322.4|3316.4|3317.4|3311.4|45
1600849800000|2020-09-23 08:30:00|3316.6|3310.6|3322.4|3316.4|3322.9|3316.9|3315.9|3309.9|100
1600850100000|2020-09-23 08:35:00|3321.4|3315.4|3322.4|3316.4|3323.4|3317.4|3320.4|3314.4|85
1600850400000|2020-09-23 08:40:00|3323.3|3317.3|3322.4|3316.4|3323.4|3317.4|3319.9|3313.9|46
1600850700000|2020-09-23 08:45:00|3321.9|3315.9|3325.4|3319.4|3325.4|3319.4|3321.4|3315.4|91
1600851000000|2020-09-23 08:50:00|3325.5|3319.5|3329|3323|3329|3323|3325.4|3319.4|180
1600851300000|2020-09-23 08:55:00|3328.5|3322.5|3326.9|3320.9|3328.5|3322.5|3324.5|3318.5|74
1600851600000|2020-09-23 09:00:00|3326.5|3320.5|3325.4|3319.4|3326.5|3320.5|3324.4|3318.4|31
1600851900000|2020-09-23 09:05:00|3325.9|3319.9|3324.5|3318.5|3326.9|3320.9|3324.4|3318.4|34
1600852200000|2020-09-23 09:10:00|3324.9|3318.9|3322|3316|3325.9|3319.9|3320.4|3314.4|90
1600852500000|2020-09-23 09:15:00|3321.5|3315.5|3323.4|3317.4|3326.4|3320.4|3320.9|3314.9|166
1600852800000|2020-09-23 09:20:00|3323.9|3317.9|3323.4|3317.4|3324.9|3318.9|3321.5|3315.5|54
1600853100000|2020-09-23 09:25:00|3321.9|3315.9|3324.5|3318.5|3325.5|3319.5|3321.4|3315.4|66
1600853400000|2020-09-23 09:30:00|3325.4|3319.4|3320.9|3314.9|3325.4|3319.4|3320.9|3314.9|35
1600853700000|2020-09-23 09:35:00|3321.3|3315.3|3313.4|3307.4|3321.4|3315.4|3313.4|3307.4|233
1600854000000|2020-09-23 09:40:00|3314.4|3308.4|3313.9|3307.9|3318.3|3312.3|3313.5|3307.5|110
1600854300000|2020-09-23 09:45:00|3312.5|3306.5|3315.8|3309.8|3315.9|3309.9|3311.4|3305.4|98
1600854600000|2020-09-23 09:50:00|3315.4|3309.4|3317.3|3311.3|3317.3|3311.3|3314.4|3308.4|49
1600854900000|2020-09-23 09:55:00|3316.4|3310.4|3310.3|3304.3|3317.4|3311.4|3310.3|3304.3|136
1600855200000|2020-09-23 10:00:00|3311.2|3305.2|3312.3|3306.3|3313.3|3307.3|3310.8|3304.8|143
1600855500000|2020-09-23 10:05:00|3312.8|3306.8|3318.3|3312.3|3318.3|3312.3|3312.3|3306.3|141
1600855800000|2020-09-23 10:10:00|3317.8|3311.8|3320.3|3314.3|3320.3|3314.3|3317.3|3311.3|175
1600856100000|2020-09-23 10:15:00|3319.8|3313.8|3317.3|3311.3|3320.3|3314.3|3317.3|3311.3|43
1600856400000|2020-09-23 10:20:00|3317.8|3311.8|3318.4|3312.4|3319.3|3313.3|3316.8|3310.8|73
1600856700000|2020-09-23 10:25:00|3318.3|3312.3|3320.8|3314.8|3321.3|3315.3|3317.3|3311.3|126
1600857000000|2020-09-23 10:30:00|3321.2|3315.2|3321.8|3315.8|3323.3|3317.3|3319.8|3313.8|114
1600857300000|2020-09-23 10:35:00|3322.3|3316.3|3322.3|3316.3|3322.8|3316.8|3320.3|3314.3|52
1600857600000|2020-09-23 10:40:00|3321.3|3315.3|3323.3|3317.3|3323.4|3317.4|3321.3|3315.3|65
1600857900000|2020-09-23 10:45:00|3323.4|3317.4|3324.9|3318.9|3327.3|3321.3|3322.4|3316.4|132
1600858200000|2020-09-23 10:50:00|3324.4|3318.4|3322.8|3316.8|3324.9|3318.9|3321.4|3315.4|48
1600858500000|2020-09-23 10:55:00|3322.4|3316.4|3320.9|3314.9|3322.4|3316.4|3320.4|3314.4|55
1600858800000|2020-09-23 11:00:00|3321.3|3315.3|3318.4|3312.4|3321.3|3315.3|3317.4|3311.4|66
1600859100000|2020-09-23 11:05:00|3317.5|3311.5|3317.4|3311.4|3317.9|3311.9|3315.4|3309.4|369
1600859400000|2020-09-23 11:10:00|3316.9|3310.9|3316|3310|3319.4|3313.4|3315.5|3309.5|166
1600859700000|2020-09-23 11:15:00|3315.5|3309.5|3316.4|3310.4|3317|3311|3315.5|3309.5|147
1600860000000|2020-09-23 11:20:00|3315.9|3309.9|3314.4|3308.4|3316.5|3310.5|3314.4|3308.4|410
1600860300000|2020-09-23 11:25:00|3312.5|3306.5|3311|3305|3312.5|3306.5|3310.5|3304.5|221
1600860600000|2020-09-23 11:30:00|3310.6|3304.6|3310.6|3304.6|3311.6|3305.6|3310.6|3304.6|144
1600860900000|2020-09-23 11:35:00|3311.4|3305.4|3309.6|3303.6|3311.6|3305.6|3306.6|3300.6|347
1600861200000|2020-09-23 11:40:00|3310.1|3304.1|3308.4|3302.4|3310.1|3304.1|3307.4|3301.4|345
1600861500000|2020-09-23 11:45:00|3307.9|3301.9|3313.4|3307.4|3314.9|3308.9|3307.9|3301.9|288
1600861800000|2020-09-23 11:50:00|3312.9|3306.9|3310.3|3304.3|3313.4|3307.4|3310.3|3304.3|112
1600862100000|2020-09-23 11:55:00|3310.4|3304.4|3310.3|3304.3|3311.8|3305.8|3309.9|3303.9|17
1600862400000|2020-09-23 12:00:00|3309.2|3303.2|3307.3|3301.3|3309.2|3303.2|3305.2|3299.2|271
1600862700000|2020-09-23 12:05:00|3306.9|3300.9|3296.3|3290.3|3307.3|3301.3|3295.4|3289.4|1422
1600863000000|2020-09-23 12:10:00|3296.4|3290.4|3302.3|3296.3|3303.3|3297.3|3295.3|3289.3|670
1600863300000|2020-09-23 12:15:00|3302.2|3296.2|3298.3|3292.3|3302.3|3296.3|3297.3|3291.3|154
1600863600000|2020-09-23 12:20:00|3297.4|3291.4|3297.8|3291.8|3299.4|3293.4|3296.9|3290.9|96
1600863900000|2020-09-23 12:25:00|3297.4|3291.4|3300.8|3294.8|3302.3|3296.3|3296.5|3290.5|295
1600864200000|2020-09-23 12:30:00|3300.2|3294.2|3301.3|3295.3|3301.3|3295.3|3297.8|3291.8|293
1600864500000|2020-09-23 12:35:00|3300.3|3294.3|3298.3|3292.3|3302.3|3296.3|3298.3|3292.3|408
1600864800000|2020-09-23 12:40:00|3297.8|3291.8|3290.2|3284.2|3298.3|3292.3|3290.2|3284.2|843
1600867800000|2020-09-23 13:30:00|3289.2|3283.2|3279.4|3273.4|3301.3|3295.3|3277.3|3271.3|3541
1600868100000|2020-09-23 13:35:00|3280.3|3274.3|3280.5|3274.5|3294.4|3288.4|3275.5|3269.5|1195
1600868400000|2020-09-23 13:40:00|3281.5|3275.5|3279.5|3273.5|3286.5|3280.5|3276|3270|1302
1600868700000|2020-09-23 13:45:00|3280.4|3274.4|3275.5|3269.5|3285.6|3279.6|3275.5|3269.5|959
1600869000000|2020-09-23 13:50:00|3275.6|3269.6|3277|3271|3277.5|3271.5|3264.6|3258.6|1993
1600869300000|2020-09-23 13:55:00|3277.5|3271.5|3280.5|3274.5|3280.6|3274.6|3276.5|3270.5|735
1600869600000|2020-09-23 14:00:00|3280|3274|3272.6|3266.6|3280.5|3274.5|3272|3266|787
1600869900000|2020-09-23 14:05:00|3271.6|3265.6|3273.6|3267.6|3276.6|3270.6|3266.5|3260.5|1241
1600870200000|2020-09-23 14:10:00|3274.1|3268.1|3288.5|3282.5|3288.5|3282.5|3273.6|3267.6|1306
1600870500000|2020-09-23 14:15:00|3288.6|3282.6|3286.5|3280.5|3289.5|3283.5|3279.6|3273.6|1347
1600870800000|2020-09-23 14:20:00|3285.6|3279.6|3281.5|3275.5|3287.5|3281.5|3280.5|3274.5|983
1600871100000|2020-09-23 14:25:00|3281.6|3275.6|3279.5|3273.5|3286.5|3280.5|3279.5|3273.5|571
1600871400000|2020-09-23 14:30:00|3278.5|3272.5|3277.6|3271.6|3280.5|3274.5|3276.5|3270.5|950
1600871700000|2020-09-23 14:35:00|3278.5|3272.5|3284.6|3278.6|3287.6|3281.6|3277.5|3271.5|751
1600872000000|2020-09-23 14:40:00|3284.5|3278.5|3295.5|3289.5|3295.5|3289.5|3283.6|3277.6|786
1600872300000|2020-09-23 14:45:00|3294.5|3288.5|3290.5|3284.5|3295.5|3289.5|3288.5|3282.5|688
1600872600000|2020-09-23 14:50:00|3291|3285|3282.5|3276.5|3292.5|3286.5|3282.5|3276.5|610
1600872900000|2020-09-23 14:55:00|3282.6|3276.6|3281|3275|3283.5|3277.5|3276.5|3270.5|1050
1600873200000|2020-09-23 15:00:00|3281.5|3275.5|3284.5|3278.5|3287.5|3281.5|3280.6|3274.6|742
1600873500000|2020-09-23 15:05:00|3284.6|3278.6|3284.6|3278.6|3287.6|3281.6|3284.5|3278.5|596
1600873800000|2020-09-23 15:10:00|3284.5|3278.5|3281.5|3275.5|3284.5|3278.5|3278.5|3272.5|730
1600874100000|2020-09-23 15:15:00|3282|3276|3283.5|3277.5|3285.5|3279.5|3280.5|3274.5|882
1600874400000|2020-09-23 15:20:00|3282.5|3276.5|3280.5|3274.5|3282.5|3276.5|3280.4|3274.4|619
1600874700000|2020-09-23 15:25:00|3281.5|3275.5|3283.4|3277.4|3283.5|3277.5|3280.5|3274.5|368
1600875000000|2020-09-23 15:30:00|3282.5|3276.5|3281.5|3275.5|3282.6|3276.6|3279.5|3273.5|512
1600875300000|2020-09-23 15:35:00|3282.5|3276.5|3280.6|3274.6|3283|3277|3280.5|3274.5|378
1600875600000|2020-09-23 15:40:00|3280.5|3274.5|3285.5|3279.5|3285.6|3279.6|3279.5|3273.5|429
1600875900000|2020-09-23 15:45:00|3284.6|3278.6|3287.5|3281.5|3289|3283|3284.6|3278.6|356
1600876200000|2020-09-23 15:50:00|3287.6|3281.6|3291.4|3285.4|3291.5|3285.5|3285.5|3279.5|1117
1600876500000|2020-09-23 15:55:00|3291.5|3285.5|3295.9|3289.9|3298.5|3292.5|3291.5|3285.5|858
1600876800000|2020-09-23 16:00:00|3295.5|3289.5|3293.9|3287.9|3295.5|3289.5|3290.5|3284.5|1167
1600877100000|2020-09-23 16:05:00|3294.4|3288.4|3298.9|3292.9|3302.5|3296.5|3294.4|3288.4|733
1600877400000|2020-09-23 16:10:00|3299.4|3293.4|3297|3291|3302.5|3296.5|3296.5|3290.5|640
1600877700000|2020-09-23 16:15:00|3296.5|3290.5|3296.5|3290.5|3298.5|3292.5|3294.5|3288.5|385
1600878000000|2020-09-23 16:20:00|3297.5|3291.5|3298.5|3292.5|3298.5|3292.5|3292.5|3286.5|728
1600878300000|2020-09-23 16:25:00|3297.6|3291.6|3295.5|3289.5|3298.6|3292.6|3295|3289|303
1600878600000|2020-09-23 16:30:00|3296.5|3290.5|3295.5|3289.5|3296.5|3290.5|3294.5|3288.5|271
1600878900000|2020-09-23 16:35:00|3296.4|3290.4|3301.6|3295.6|3303.5|3297.5|3295.5|3289.5|754
1600879200000|2020-09-23 16:40:00|3302.5|3296.5|3298.4|3292.4|3303|3297|3297.5|3291.5|297
1600879500000|2020-09-23 16:45:00|3298.5|3292.5|3300.4|3294.4|3300.4|3294.4|3297.4|3291.4|349
1600879800000|2020-09-23 16:50:00|3300.9|3294.9|3292|3286|3301.4|3295.4|3290.5|3284.5|918
1600880100000|2020-09-23 16:55:00|3292.4|3286.4|3291.5|3285.5|3293|3287|3291|3285|152
1600880400000|2020-09-23 17:00:00|3291.4|3285.4|3290.5|3284.5|3291.5|3285.5|3290|3284|166
1600880700000|2020-09-23 17:05:00|3291|3285|3292|3286|3293.5|3287.5|3289.5|3283.5|618
1600881000000|2020-09-23 17:10:00|3292.5|3286.5|3290.5|3284.5|3292.5|3286.5|3290|3284|236
1600881300000|2020-09-23 17:15:00|3290.6|3284.6|3288.5|3282.5|3292.5|3286.5|3288.5|3282.5|342
1600881600000|2020-09-23 17:20:00|3288.6|3282.6|3289.5|3283.5|3289.6|3283.6|3287.5|3281.5|320
1600881900000|2020-09-23 17:25:00|3289.6|3283.6|3291.5|3285.5|3292.5|3286.5|3289.5|3283.5|356
1600882200000|2020-09-23 17:30:00|3290.6|3284.6|3291.5|3285.5|3292.5|3286.5|3290.5|3284.5|506
1600882500000|2020-09-23 17:35:00|3291|3285|3290.5|3284.5|3291.5|3285.5|3289.5|3283.5|324
1600882800000|2020-09-23 17:40:00|3290.6|3284.6|3286|3280|3291.5|3285.5|3285.6|3279.6|588
1600883100000|2020-09-23 17:45:00|3286.5|3280.5|3287.5|3281.5|3290.5|3284.5|3285.6|3279.6|297
1600883400000|2020-09-23 17:50:00|3287.6|3281.6|3288.5|3282.5|3289|3283|3286.5|3280.5|293
1600883700000|2020-09-23 17:55:00|3287.6|3281.6|3285.6|3279.6|3288.5|3282.5|3285.6|3279.6|513
1600884000000|2020-09-23 18:00:00|3285.5|3279.5|3284.5|3278.5|3285.6|3279.6|3283.5|3277.5|610
1600884300000|2020-09-23 18:05:00|3284.6|3278.6|3285.5|3279.5|3287.5|3281.5|3283.5|3277.5|574
1600884600000|2020-09-23 18:10:00|3285.4|3279.4|3284.9|3278.9|3289.6|3283.6|3282.5|3276.5|2367
1600884900000|2020-09-23 18:15:00|3283.5|3277.5|3281.5|3275.5|3285.6|3279.6|3281.5|3275.5|2626
1600905600000|2020-09-24 00:00:00|3284.6|3278.6|3279.8|3273.8|3287.1|3281.1|3278.7|3272.7|713
1600905900000|2020-09-24 00:05:00|3278.8|3272.8|3275.8|3269.8|3279.8|3273.8|3275.7|3269.7|244
1600906200000|2020-09-24 00:10:00|3275.7|3269.7|3276.8|3270.8|3278.8|3272.8|3275.7|3269.7|236
1600906500000|2020-09-24 00:15:00|3276.3|3270.3|3279.8|3273.8|3280.7|3274.7|3275.7|3269.7|92
1600906800000|2020-09-24 00:20:00|3280.3|3274.3|3276.7|3270.7|3284.7|3278.7|3275.7|3269.7|396
1600907100000|2020-09-24 00:25:00|3276.2|3270.2|3271.2|3265.2|3276.7|3270.7|3270.6|3264.6|101
1600907400000|2020-09-24 00:30:00|3271.7|3265.7|3269.6|3263.6|3276.1|3270.1|3266.1|3260.1|287
1600907700000|2020-09-24 00:35:00|3269.1|3263.1|3266.1|3260.1|3269.6|3263.6|3265.6|3259.6|82
1600908000000|2020-09-24 00:40:00|3266.5|3260.5|3269.6|3263.6|3269.6|3263.6|3266.1|3260.1|71
1600908300000|2020-09-24 00:45:00|3270.6|3264.6|3270.6|3264.6|3273.6|3267.6|3270.6|3264.6|60
1600908600000|2020-09-24 00:50:00|3269.6|3263.6|3272.1|3266.1|3273.6|3267.6|3269.6|3263.6|47
1600908900000|2020-09-24 00:55:00|3272.6|3266.6|3272.1|3266.1|3273.6|3267.6|3271.1|3265.1|24
1600909200000|2020-09-24 01:00:00|3271.6|3265.6|3265.6|3259.6|3272.1|3266.1|3261.6|3255.6|329
1600909500000|2020-09-24 01:05:00|3265.1|3259.1|3256.7|3250.7|3265.1|3259.1|3256.6|3250.6|292
1600909800000|2020-09-24 01:10:00|3256.6|3250.6|3245.6|3239.6|3258.6|3252.6|3244.6|3238.6|640
1600910100000|2020-09-24 01:15:00|3245.7|3239.7|3244.1|3238.1|3247.6|3241.6|3243.6|3237.6|318
1600910400000|2020-09-24 01:20:00|3243.7|3237.7|3243.6|3237.6|3246.6|3240.6|3242.6|3236.6|189
1600910700000|2020-09-24 01:25:00|3244|3238|3243.7|3237.7|3247.1|3241.1|3242.6|3236.6|400
1600911000000|2020-09-24 01:30:00|3244.1|3238.1|3246.7|3240.7|3247.6|3241.6|3242.7|3236.7|268
1600911300000|2020-09-24 01:35:00|3246.6|3240.6|3250.1|3244.1|3251.6|3245.6|3246.6|3240.6|125
1600911600000|2020-09-24 01:40:00|3249.6|3243.6|3246.2|3240.2|3249.6|3243.6|3244.1|3238.1|79
1600911900000|2020-09-24 01:45:00|3246.1|3240.1|3244.1|3238.1|3246.1|3240.1|3242.6|3236.6|45
1600912200000|2020-09-24 01:50:00|3244.6|3238.6|3242.7|3236.7|3245.1|3239.1|3242.6|3236.6|169
1600912500000|2020-09-24 01:55:00|3243.1|3237.1|3240.1|3234.1|3243.1|3237.1|3235.6|3229.6|396
1600912800000|2020-09-24 02:00:00|3239.7|3233.7|3241.7|3235.7|3243.7|3237.7|3239.6|3233.6|73
1600913100000|2020-09-24 02:05:00|3242.1|3236.1|3243.7|3237.7|3244.7|3238.7|3241.7|3235.7|56
1600913400000|2020-09-24 02:10:00|3243.6|3237.6|3240.7|3234.7|3245.7|3239.7|3240.6|3234.6|135
1600913700000|2020-09-24 02:15:00|3241.1|3235.1|3245.1|3239.1|3245.6|3239.6|3241.1|3235.1|142
1600914000000|2020-09-24 02:20:00|3246|3240|3244.6|3238.6|3246|3240|3243.1|3237.1|63
1600914300000|2020-09-24 02:25:00|3244.7|3238.7|3242.7|3236.7|3244.7|3238.7|3241.2|3235.2|55
1600914600000|2020-09-24 02:30:00|3241.8|3235.8|3240.7|3234.7|3243.7|3237.7|3238.7|3232.7|127
1600914900000|2020-09-24 02:35:00|3241.7|3235.7|3240.2|3234.2|3241.7|3235.7|3239.2|3233.2|21
1600915200000|2020-09-24 02:40:00|3240.7|3234.7|3237.2|3231.2|3241.1|3235.1|3236.7|3230.7|41
1600915500000|2020-09-24 02:45:00|3237.6|3231.6|3239.7|3233.7|3241.7|3235.7|3237.6|3231.6|70
1600915800000|2020-09-24 02:50:00|3239.6|3233.6|3242.6|3236.6|3242.7|3236.7|3237.7|3231.7|88
1600916100000|2020-09-24 02:55:00|3242.7|3236.7|3243.2|3237.2|3244.7|3238.7|3242.7|3236.7|116
1600916400000|2020-09-24 03:00:00|3242.8|3236.8|3239.7|3233.7|3243.2|3237.2|3239.2|3233.2|62
1600916700000|2020-09-24 03:05:00|3238.7|3232.7|3237.7|3231.7|3239.2|3233.2|3236.7|3230.7|42
1600917000000|2020-09-24 03:10:00|3237.2|3231.2|3239.1|3233.1|3239.7|3233.7|3236.6|3230.6|102
1600917300000|2020-09-24 03:15:00|3239.6|3233.6|3236.2|3230.2|3239.6|3233.6|3233.7|3227.7|229
1600917600000|2020-09-24 03:20:00|3235.7|3229.7|3236.2|3230.2|3237.7|3231.7|3234.7|3228.7|92
1600917900000|2020-09-24 03:25:00|3236.7|3230.7|3233.7|3227.7|3236.7|3230.7|3232.7|3226.7|124
1600918200000|2020-09-24 03:30:00|3231.7|3225.7|3232.7|3226.7|3232.8|3226.8|3230.7|3224.7|153
1600918500000|2020-09-24 03:35:00|3231.8|3225.8|3230.7|3224.7|3232.2|3226.2|3230.2|3224.2|57
1600918800000|2020-09-24 03:40:00|3229.8|3223.8|3229.8|3223.8|3230.7|3224.7|3229.7|3223.7|33
1600919100000|2020-09-24 03:45:00|3230.7|3224.7|3227.7|3221.7|3230.7|3224.7|3226.7|3220.7|251
1600919400000|2020-09-24 03:50:00|3228.2|3222.2|3229.8|3223.8|3229.8|3223.8|3226.7|3220.7|67
1600919700000|2020-09-24 03:55:00|3230.2|3224.2|3231.2|3225.2|3231.7|3225.7|3230.2|3224.2|88
1600920000000|2020-09-24 04:00:00|3231.7|3225.7|3236.2|3230.2|3236.7|3230.7|3230.8|3224.8|78
1600920300000|2020-09-24 04:05:00|3236.3|3230.3|3235.2|3229.2|3236.7|3230.7|3235.2|3229.2|30
1600920600000|2020-09-24 04:10:00|3235.7|3229.7|3226.9|3220.9|3235.7|3229.7|3225.8|3219.8|164
1600920900000|2020-09-24 04:15:00|3226.8|3220.8|3227.3|3221.3|3227.8|3221.8|3226.7|3220.7|35
1600921200000|2020-09-24 04:20:00|3227.7|3221.7|3226.8|3220.8|3227.8|3221.8|3226.8|3220.8|19
1600921500000|2020-09-24 04:25:00|3227.8|3221.8|3225.3|3219.3|3227.8|3221.8|3224.7|3218.7|102
1600921800000|2020-09-24 04:30:00|3225.8|3219.8|3230.8|3224.8|3232.8|3226.8|3225.8|3219.8|173
1600922100000|2020-09-24 04:35:00|3231.3|3225.3|3234.8|3228.8|3235.8|3229.8|3230.9|3224.9|234
1600922400000|2020-09-24 04:40:00|3232.8|3226.8|3228.8|3222.8|3232.8|3226.8|3227.8|3221.8|277
1600922700000|2020-09-24 04:45:00|3228.2|3222.2|3226.4|3220.4|3228.8|3222.8|3222|3216|452
1600923000000|2020-09-24 04:50:00|3226.3|3220.3|3223.9|3217.9|3226.3|3220.3|3223.8|3217.8|29
1600923300000|2020-09-24 04:55:00|3223.8|3217.8|3223.9|3217.9|3225.4|3219.4|3223.3|3217.3|62
1600923600000|2020-09-24 05:00:00|3224.4|3218.4|3224.8|3218.8|3225.8|3219.8|3219.9|3213.9|131
1600923900000|2020-09-24 05:05:00|3224.9|3218.9|3224.4|3218.4|3225.4|3219.4|3222.3|3216.3|23
1600924200000|2020-09-24 05:10:00|3224.3|3218.3|3226.9|3220.9|3227.8|3221.8|3223.4|3217.4|63
1600924500000|2020-09-24 05:15:00|3229.8|3223.8|3231.3|3225.3|3231.3|3225.3|3226.8|3220.8|221
1600924800000|2020-09-24 05:20:00|3230.8|3224.8|3227.3|3221.3|3230.9|3224.9|3225.3|3219.3|36
1600925100000|2020-09-24 05:25:00|3226.8|3220.8|3224.8|3218.8|3226.8|3220.8|3223.8|3217.8|58
1600925400000|2020-09-24 05:30:00|3225.4|3219.4|3229.4|3223.4|3229.8|3223.8|3224.8|3218.8|210
1600925700000|2020-09-24 05:35:00|3228.9|3222.9|3225.8|3219.8|3228.9|3222.9|3225.4|3219.4|64
1600926000000|2020-09-24 05:40:00|3225.4|3219.4|3223.4|3217.4|3225.4|3219.4|3222.9|3216.9|36
1600926300000|2020-09-24 05:45:00|3222.9|3216.9|3225.8|3219.8|3225.8|3219.8|3220.9|3214.9|110
1600926600000|2020-09-24 05:50:00|3225.9|3219.9|3226.4|3220.4|3229.9|3223.9|3224.9|3218.9|103
1600926900000|2020-09-24 05:55:00|3226.8|3220.8|3225.8|3219.8|3227.4|3221.4|3225.4|3219.4|51
1600927200000|2020-09-24 06:00:00|3225.4|3219.4|3241.4|3235.4|3242.3|3236.3|3225.4|3219.4|198
1600927500000|2020-09-24 06:05:00|3240.9|3234.9|3238|3232|3240.9|3234.9|3237.4|3231.4|97
1600927800000|2020-09-24 06:10:00|3238.9|3232.9|3235.4|3229.4|3240.9|3234.9|3234.9|3228.9|42
1600928100000|2020-09-24 06:15:00|3234.9|3228.9|3231.9|3225.9|3235|3229|3231.4|3225.4|45
1600928400000|2020-09-24 06:20:00|3231|3225|3233.4|3227.4|3235.5|3229.5|3230.9|3224.9|61
1600928700000|2020-09-24 06:25:00|3232.9|3226.9|3235.4|3229.4|3236.9|3230.9|3232.4|3226.4|62
1600929000000|2020-09-24 06:30:00|3234.9|3228.9|3234.8|3228.8|3239.8|3233.8|3234.8|3228.8|129
1600929300000|2020-09-24 06:35:00|3233.3|3227.3|3227.4|3221.4|3235.8|3229.8|3226.8|3220.8|192
1600929600000|2020-09-24 06:40:00|3226.9|3220.9|3228.4|3222.4|3229.9|3223.9|3226.8|3220.8|48
1600929900000|2020-09-24 06:45:00|3228.8|3222.8|3229.4|3223.4|3232.8|3226.8|3228.8|3222.8|51
1600930200000|2020-09-24 06:50:00|3229.8|3223.8|3226.3|3220.3|3229.8|3223.8|3226.3|3220.3|77
1600930500000|2020-09-24 06:55:00|3226.8|3220.8|3227.3|3221.3|3227.8|3221.8|3222.8|3216.8|154
1600930800000|2020-09-24 07:00:00|3227.7|3221.7|3229.8|3223.8|3230.8|3224.8|3226.8|3220.8|48
1600931100000|2020-09-24 07:05:00|3230.3|3224.3|3233.8|3227.8|3235.8|3229.8|3228.8|3222.8|133
1600931400000|2020-09-24 07:10:00|3234.3|3228.3|3234.3|3228.3|3236.8|3230.8|3233.8|3227.8|30
1600931700000|2020-09-24 07:15:00|3233.8|3227.8|3235.8|3229.8|3236.8|3230.8|3232.8|3226.8|45
1600932000000|2020-09-24 07:20:00|3235.3|3229.3|3235.8|3229.8|3236.8|3230.8|3234.8|3228.8|13
1600932300000|2020-09-24 07:25:00|3235.3|3229.3|3234.8|3228.8|3236.8|3230.8|3234.8|3228.8|30
1600932600000|2020-09-24 07:30:00|3235.8|3229.8|3235.8|3229.8|3236.8|3230.8|3234.8|3228.8|48
1600932900000|2020-09-24 07:35:00|3235.9|3229.9|3240.4|3234.4|3240.9|3234.9|3235.8|3229.8|109
1600933200000|2020-09-24 07:40:00|3240.3|3234.3|3237.4|3231.4|3240.3|3234.3|3235.9|3229.9|17
1600933500000|2020-09-24 07:45:00|3237.8|3231.8|3238.8|3232.8|3241.8|3235.8|3237.4|3231.4|222
1600933800000|2020-09-24 07:50:00|3239.8|3233.8|3247.3|3241.3|3247.8|3241.8|3239.8|3233.8|362
1600934100000|2020-09-24 07:55:00|3246.9|3240.9|3247.8|3241.8|3249.9|3243.9|3246.8|3240.8|199
1600934400000|2020-09-24 08:00:00|3247.9|3241.9|3244.9|3238.9|3248.9|3242.9|3244.9|3238.9|168
1600934700000|2020-09-24 08:05:00|3245.4|3239.4|3240.9|3234.9|3245.9|3239.9|3240.9|3234.9|142
1600935000000|2020-09-24 08:10:00|3241.9|3235.9|3241.4|3235.4|3243|3237|3240.9|3234.9|71
1600935300000|2020-09-24 08:15:00|3240.9|3234.9|3239.8|3233.8|3240.9|3234.9|3238.9|3232.9|56
1600935600000|2020-09-24 08:20:00|3239.9|3233.9|3236.4|3230.4|3240.9|3234.9|3234.9|3228.9|128
1600935900000|2020-09-24 08:25:00|3236|3230|3236.4|3230.4|3238.4|3232.4|3234.9|3228.9|52
1600936200000|2020-09-24 08:30:00|3235.9|3229.9|3237.3|3231.3|3237.3|3231.3|3234.8|3228.8|89
1600936500000|2020-09-24 08:35:00|3236.9|3230.9|3234.8|3228.8|3238.8|3232.8|3234.8|3228.8|50
1600936800000|2020-09-24 08:40:00|3235.7|3229.7|3234.8|3228.8|3235.9|3229.9|3234.8|3228.8|47
1600937100000|2020-09-24 08:45:00|3234.9|3228.9|3235.8|3229.8|3237.3|3231.3|3234.9|3228.9|15
1600937400000|2020-09-24 08:50:00|3234.9|3228.9|3236.9|3230.9|3236.9|3230.9|3233.8|3227.8|36
1600937700000|2020-09-24 08:55:00|3238.4|3232.4|3236.8|3230.8|3238.4|3232.4|3235.9|3229.9|46
1600938000000|2020-09-24 09:00:00|3235.9|3229.9|3234.8|3228.8|3236.8|3230.8|3233.8|3227.8|104
1600938300000|2020-09-24 09:05:00|3235.8|3229.8|3236.8|3230.8|3238.8|3232.8|3235.8|3229.8|150
1600938600000|2020-09-24 09:10:00|3237.4|3231.4|3239.8|3233.8|3239.8|3233.8|3236.9|3230.9|65
1600938900000|2020-09-24 09:15:00|3240.8|3234.8|3241.8|3235.8|3244.8|3238.8|3240.8|3234.8|137
1600939200000|2020-09-24 09:20:00|3242.8|3236.8|3242.8|3236.8|3243.8|3237.8|3241.8|3235.8|44
1600939500000|2020-09-24 09:25:00|3242.3|3236.3|3240.8|3234.8|3243.3|3237.3|3240.3|3234.3|72
1600939800000|2020-09-24 09:30:00|3241.3|3235.3|3236.8|3230.8|3242.8|3236.8|3236.8|3230.8|116
1600940100000|2020-09-24 09:35:00|3235.8|3229.8|3235.8|3229.8|3237.3|3231.3|3235.8|3229.8|52
1600940400000|2020-09-24 09:40:00|3234.3|3228.3|3235.8|3229.8|3236.9|3230.9|3234.3|3228.3|19
1600940700000|2020-09-24 09:45:00|3235.3|3229.3|3233.8|3227.8|3236.3|3230.3|3233.8|3227.8|8
1600941000000|2020-09-24 09:50:00|3232.9|3226.9|3223.3|3217.3|3232.9|3226.9|3220.9|3214.9|305
1600941300000|2020-09-24 09:55:00|3223.8|3217.8|3219.9|3213.9|3224.4|3218.4|3219.8|3213.8|129
1600941600000|2020-09-24 10:00:00|3219.8|3213.8|3215.9|3209.9|3219.8|3213.8|3214.8|3208.8|364
1600941900000|2020-09-24 10:05:00|3216.8|3210.8|3215.9|3209.9|3217.8|3211.8|3214.8|3208.8|202
1600942200000|2020-09-24 10:10:00|3215.8|3209.8|3215.9|3209.9|3216.9|3210.9|3215.8|3209.8|36
1600942500000|2020-09-24 10:15:00|3215.8|3209.8|3219.3|3213.3|3219.8|3213.8|3214.9|3208.9|110
1600942800000|2020-09-24 10:20:00|3219.8|3213.8|3221.3|3215.3|3221.8|3215.8|3219.8|3213.8|30
1600943100000|2020-09-24 10:25:00|3220.8|3214.8|3220.3|3214.3|3221.3|3215.3|3219.8|3213.8|34
1600943400000|2020-09-24 10:30:00|3220.4|3214.4|3219.3|3213.3|3220.8|3214.8|3218.8|3212.8|73
1600943700000|2020-09-24 10:35:00|3218.8|3212.8|3218.8|3212.8|3218.8|3212.8|3217.3|3211.3|18
1600944000000|2020-09-24 10:40:00|3219.3|3213.3|3218.8|3212.8|3220.8|3214.8|3218.8|3212.8|50
1600944300000|2020-09-24 10:45:00|3219.3|3213.3|3219.8|3213.8|3221.8|3215.8|3218.9|3212.9|30
1600944600000|2020-09-24 10:50:00|3218.9|3212.9|3221.8|3215.8|3221.8|3215.8|3218.9|3212.9|25
1600944900000|2020-09-24 10:55:00|3220.3|3214.3|3220.8|3214.8|3220.8|3214.8|3220.3|3214.3|12
1600945200000|2020-09-24 11:00:00|3221.7|3215.7|3218.8|3212.8|3221.9|3215.9|3218.8|3212.8|77
1600945500000|2020-09-24 11:05:00|3218.3|3212.3|3217.8|3211.8|3218.8|3212.8|3216.9|3210.9|27
1600945800000|2020-09-24 11:10:00|3218.3|3212.3|3216.9|3210.9|3218.3|3212.3|3216.8|3210.8|74
1600946100000|2020-09-24 11:15:00|3216.8|3210.8|3216.8|3210.8|3217.3|3211.3|3215.9|3209.9|35
1600946400000|2020-09-24 11:20:00|3216.3|3210.3|3217.3|3211.3|3218.4|3212.4|3215.8|3209.8|73
1600946700000|2020-09-24 11:25:00|3217.4|3211.4|3215.8|3209.8|3219.3|3213.3|3214.8|3208.8|87
1600947000000|2020-09-24 11:30:00|3215.3|3209.3|3217.8|3211.8|3217.8|3211.8|3214.8|3208.8|95
1600947300000|2020-09-24 11:35:00|3218.3|3212.3|3221.8|3215.8|3221.8|3215.8|3217.8|3211.8|154
1600947600000|2020-09-24 11:40:00|3221.9|3215.9|3223.8|3217.8|3224.8|3218.8|3220.8|3214.8|103
1600947900000|2020-09-24 11:45:00|3224.3|3218.3|3237.8|3231.8|3237.8|3231.8|3223.8|3217.8|648
1600948200000|2020-09-24 11:50:00|3236.8|3230.8|3236.8|3230.8|3239.8|3233.8|3235.3|3229.3|189
1600948500000|2020-09-24 11:55:00|3236.3|3230.3|3228.9|3222.9|3237.8|3231.8|3228.9|3222.9|112
1600948800000|2020-09-24 12:00:00|3228.8|3222.8|3225.8|3219.8|3229.3|3223.3|3223.8|3217.8|301
1600949100000|2020-09-24 12:05:00|3225.3|3219.3|3224.8|3218.8|3226.8|3220.8|3220.8|3214.8|166
1600949400000|2020-09-24 12:10:00|3225.3|3219.3|3224.8|3218.8|3227.8|3221.8|3224.8|3218.8|64
1600949700000|2020-09-24 12:15:00|3225.8|3219.8|3226.3|3220.3|3230.8|3224.8|3224.8|3218.8|112
1600950000000|2020-09-24 12:20:00|3225.8|3219.8|3227.3|3221.3|3227.3|3221.3|3223.8|3217.8|47
1600950300000|2020-09-24 12:25:00|3227.8|3221.8|3226.9|3220.9|3227.8|3221.8|3225.7|3219.7|44
1600950600000|2020-09-24 12:30:00|3226.8|3220.8|3225.8|3219.8|3230.8|3224.8|3225.3|3219.3|66
1600950900000|2020-09-24 12:35:00|3225.3|3219.3|3226.8|3220.8|3226.8|3220.8|3223.7|3217.7|304
1600951200000|2020-09-24 12:40:00|3225.8|3219.8|3229.2|3223.2|3229.7|3223.7|3224.8|3218.8|228
1600954200000|2020-09-24 13:30:00|3217.3|3211.3|3208.3|3202.3|3224.7|3218.7|3207.8|3201.8|3117
1600954500000|2020-09-24 13:35:00|3208.8|3202.8|3210.8|3204.8|3228.2|3222.2|3208.8|3202.8|1510
1600954800000|2020-09-24 13:40:00|3210.9|3204.9|3214.8|3208.8|3218.9|3212.9|3208.8|3202.8|1242
1600955100000|2020-09-24 13:45:00|3214.3|3208.3|3221.9|3215.9|3229.8|3223.8|3212.8|3206.8|1192
1600955400000|2020-09-24 13:50:00|3221.8|3215.8|3223.3|3217.3|3223.8|3217.8|3215.9|3209.9|885
1600955700000|2020-09-24 13:55:00|3222.9|3216.9|3223.8|3217.8|3228.9|3222.9|3221.9|3215.9|872
1600956000000|2020-09-24 14:00:00|3223.3|3217.3|3226.8|3220.8|3227.8|3221.8|3221.9|3215.9|1085
1600956300000|2020-09-24 14:05:00|3225.9|3219.9|3236.7|3230.7|3236.7|3230.7|3224.8|3218.8|1204
1600956600000|2020-09-24 14:10:00|3236.8|3230.8|3230.7|3224.7|3238.2|3232.2|3230.7|3224.7|654
1600956900000|2020-09-24 14:15:00|3230.8|3224.8|3232.7|3226.7|3233.8|3227.8|3230.2|3224.2|489
1600957200000|2020-09-24 14:20:00|3231.8|3225.8|3232.7|3226.7|3234.7|3228.7|3230.7|3224.7|831
1600957500000|2020-09-24 14:25:00|3231.8|3225.8|3229.2|3223.2|3233.7|3227.7|3227.7|3221.7|369
1600957800000|2020-09-24 14:30:00|3228.8|3222.8|3223.7|3217.7|3229.7|3223.7|3222.7|3216.7|472
1600958100000|2020-09-24 14:35:00|3223.2|3217.2|3226.7|3220.7|3227.8|3221.8|3222.7|3216.7|550
1600958400000|2020-09-24 14:40:00|3225.8|3219.8|3225.7|3219.7|3227.2|3221.2|3223.7|3217.7|429
1600958700000|2020-09-24 14:45:00|3225.8|3219.8|3227.7|3221.7|3231.2|3225.2|3225.8|3219.8|480
1600959000000|2020-09-24 14:50:00|3227.8|3221.8|3229.8|3223.8|3231.7|3225.7|3227.7|3221.7|494
1600959300000|2020-09-24 14:55:00|3229.7|3223.7|3224.8|3218.8|3229.7|3223.7|3223.7|3217.7|1003
1600959600000|2020-09-24 15:00:00|3224.7|3218.7|3224.7|3218.7|3227.7|3221.7|3224.6|3218.6|994
1600959900000|2020-09-24 15:05:00|3224.6|3218.6|3231.4|3225.4|3231.4|3225.4|3224.6|3218.6|959
1600960200000|2020-09-24 15:10:00|3231.6|3225.6|3230.7|3224.7|3233.4|3227.4|3227.7|3221.7|778
1600960500000|2020-09-24 15:15:00|3231.6|3225.6|3228.7|3222.7|3231.6|3225.6|3226.6|3220.6|225
1600960800000|2020-09-24 15:20:00|3228.6|3222.6|3230.7|3224.7|3232.6|3226.6|3228.6|3222.6|315
1600961100000|2020-09-24 15:25:00|3231.1|3225.1|3231.6|3225.6|3232.6|3226.6|3227.7|3221.7|714
1600961400000|2020-09-24 15:30:00|3232.6|3226.6|3231.1|3225.1|3232.6|3226.6|3230.7|3224.7|467
1600961700000|2020-09-24 15:35:00|3230.7|3224.7|3232.6|3226.6|3232.6|3226.6|3228.7|3222.7|358
1600962000000|2020-09-24 15:40:00|3234.6|3228.6|3230.7|3224.7|3235.6|3229.6|3230.6|3224.6|405
1600962300000|2020-09-24 15:45:00|3230.6|3224.6|3232.6|3226.6|3233.6|3227.6|3227.6|3221.6|339
1600962600000|2020-09-24 15:50:00|3232.7|3226.7|3235.6|3229.6|3235.6|3229.6|3231.6|3225.6|414
1600962900000|2020-09-24 15:55:00|3235.1|3229.1|3242.6|3236.6|3242.6|3236.6|3234.6|3228.6|488
1600963200000|2020-09-24 16:00:00|3242.4|3236.4|3247.5|3241.5|3248.6|3242.6|3242.1|3236.1|707
1600963500000|2020-09-24 16:05:00|3247.6|3241.6|3249.5|3243.5|3249.6|3243.6|3246.5|3240.5|446
1600963800000|2020-09-24 16:10:00|3249.6|3243.6|3249|3243|3252.6|3246.6|3248.4|3242.4|856
1600964100000|2020-09-24 16:15:00|3248.6|3242.6|3250|3244|3250.6|3244.6|3248.6|3242.6|326
1600964400000|2020-09-24 16:20:00|3250.4|3244.4|3248.6|3242.6|3251.6|3245.6|3246.7|3240.7|487
1600964700000|2020-09-24 16:25:00|3248.7|3242.7|3251.6|3245.6|3254.7|3248.7|3248.7|3242.7|461
1600965000000|2020-09-24 16:30:00|3251.7|3245.7|3246.6|3240.6|3251.7|3245.7|3245.7|3239.7|624
1600965300000|2020-09-24 16:35:00|3246.7|3240.7|3248.6|3242.6|3248.6|3242.6|3245.6|3239.6|405
1600965600000|2020-09-24 16:40:00|3248.1|3242.1|3250.1|3244.1|3250.7|3244.7|3247.6|3241.6|667
1600965900000|2020-09-24 16:45:00|3250.6|3244.6|3249.6|3243.6|3250.6|3244.6|3247.6|3241.6|395
1600966200000|2020-09-24 16:50:00|3248.7|3242.7|3243.6|3237.6|3250.6|3244.6|3241.7|3235.7|603
1600966500000|2020-09-24 16:55:00|3243.7|3237.7|3243.6|3237.6|3246.6|3240.6|3241.7|3235.7|323
1600966800000|2020-09-24 17:00:00|3243.7|3237.7|3244.6|3238.6|3244.6|3238.6|3242.6|3236.6|135
1600967100000|2020-09-24 17:05:00|3243.6|3237.6|3243.6|3237.6|3245.6|3239.6|3242.6|3236.6|646
1600967400000|2020-09-24 17:10:00|3243.7|3237.7|3239.6|3233.6|3244.6|3238.6|3239.6|3233.6|372
1600967700000|2020-09-24 17:15:00|3239.7|3233.7|3241.7|3235.7|3244.6|3238.6|3239.7|3233.7|284
1600968000000|2020-09-24 17:20:00|3242.6|3236.6|3244.6|3238.6|3245.7|3239.7|3242.6|3236.6|258
1600968300000|2020-09-24 17:25:00|3243.7|3237.7|3246.7|3240.7|3246.7|3240.7|3243.6|3237.6|355
1600968600000|2020-09-24 17:30:00|3247.7|3241.7|3247.6|3241.6|3247.7|3241.7|3244.6|3238.6|189
1600968900000|2020-09-24 17:35:00|3247.1|3241.1|3246.6|3240.6|3247.7|3241.7|3245.6|3239.6|346
1600969200000|2020-09-24 17:40:00|3246.7|3240.7|3251.7|3245.7|3251.7|3245.7|3246.7|3240.7|350
1600969500000|2020-09-24 17:45:00|3251.6|3245.6|3251.6|3245.6|3253.6|3247.6|3250.6|3244.6|245
1600969800000|2020-09-24 17:50:00|3251.7|3245.7|3252.7|3246.7|3253.7|3247.7|3250.7|3244.7|527
1600970100000|2020-09-24 17:55:00|3252.8|3246.8|3250.7|3244.7|3253.8|3247.8|3250.6|3244.6|393
1600970400000|2020-09-24 18:00:00|3250.6|3244.6|3250.7|3244.7|3252.7|3246.7|3249.6|3243.6|269
1600970700000|2020-09-24 18:05:00|3251.1|3245.1|3251.7|3245.7|3251.7|3245.7|3249.6|3243.6|505
1600971000000|2020-09-24 18:10:00|3251.6|3245.6|3246.1|3240.1|3251.7|3245.7|3242.8|3236.8|1937
1600971300000|2020-09-24 18:15:00|3246.7|3240.7|3243.3|3237.3|3246.8|3240.8|3241.8|3235.8|523
1600992000000|2020-09-25 00:00:00|3247.8|3241.8|3249.8|3243.8|3253.8|3247.8|3247.3|3241.3|502
1600992300000|2020-09-25 00:05:00|3250.3|3244.3|3247.8|3241.8|3250.3|3244.3|3243.8|3237.8|237
1600992600000|2020-09-25 00:10:00|3247.3|3241.3|3248.8|3242.8|3248.8|3242.8|3246.3|3240.3|49
1600992900000|2020-09-25 00:15:00|3248.3|3242.3|3248.3|3242.3|3248.8|3242.8|3246.8|3240.8|97
1600993200000|2020-09-25 00:20:00|3247.8|3241.8|3247.8|3241.8|3248.8|3242.8|3247.8|3241.8|40
1600993500000|2020-09-25 00:25:00|3246.8|3240.8|3245.8|3239.8|3247.8|3241.8|3245.8|3239.8|78
1600993800000|2020-09-25 00:30:00|3246.8|3240.8|3245.2|3239.2|3246.8|3240.8|3245.2|3239.2|44
1600994100000|2020-09-25 00:35:00|3244.8|3238.8|3246.7|3240.7|3246.7|3240.7|3243.8|3237.8|52
1600994400000|2020-09-25 00:40:00|3246.8|3240.8|3246.2|3240.2|3246.8|3240.8|3245.7|3239.7|13
1600994700000|2020-09-25 00:45:00|3245.8|3239.8|3245.8|3239.8|3246.3|3240.3|3245.7|3239.7|16
1600995000000|2020-09-25 00:50:00|3244.8|3238.8|3244.8|3238.8|3244.8|3238.8|3243.8|3237.8|57
1600995300000|2020-09-25 00:55:00|3245.8|3239.8|3244.7|3238.7|3246.8|3240.8|3244.7|3238.7|81
1600995600000|2020-09-25 01:00:00|3244.8|3238.8|3248.8|3242.8|3250.8|3244.8|3244.8|3238.8|100
1600995900000|2020-09-25 01:05:00|3248.7|3242.7|3241.7|3235.7|3248.7|3242.7|3240.7|3234.7|117
1600996200000|2020-09-25 01:10:00|3241.8|3235.8|3241.3|3235.3|3243.3|3237.3|3238.7|3232.7|138
1600996500000|2020-09-25 01:15:00|3240.9|3234.9|3241.3|3235.3|3243.8|3237.8|3240.9|3234.9|34
1600996800000|2020-09-25 01:20:00|3241.7|3235.7|3241.8|3235.8|3243.8|3237.8|3240.3|3234.3|74
1600997100000|2020-09-25 01:25:00|3241.9|3235.9|3241.3|3235.3|3242.8|3236.8|3240.8|3234.8|27
1600997400000|2020-09-25 01:30:00|3240.8|3234.8|3239.3|3233.3|3242.8|3236.8|3238.8|3232.8|31
1600997700000|2020-09-25 01:35:00|3238.8|3232.8|3234.3|3228.3|3239.8|3233.8|3232.8|3226.8|127
1600998000000|2020-09-25 01:40:00|3234.8|3228.8|3232.8|3226.8|3236.3|3230.3|3232.8|3226.8|37
1600998300000|2020-09-25 01:45:00|3233.3|3227.3|3232.8|3226.8|3235.8|3229.8|3232.7|3226.7|31
1600998600000|2020-09-25 01:50:00|3233.3|3227.3|3230.3|3224.3|3233.3|3227.3|3229.8|3223.8|48
1600998900000|2020-09-25 01:55:00|3230.8|3224.8|3230.3|3224.3|3231.8|3225.8|3230.2|3224.2|14
1600999200000|2020-09-25 02:00:00|3230.8|3224.8|3227.8|3221.8|3230.8|3224.8|3226.8|3220.8|196
1600999500000|2020-09-25 02:05:00|3227.7|3221.7|3231.3|3225.3|3232.8|3226.8|3226.8|3220.8|73
1600999800000|2020-09-25 02:10:00|3231.4|3225.4|3230.7|3224.7|3232.8|3226.8|3229.4|3223.4|105
1601000100000|2020-09-25 02:15:00|3230.8|3224.8|3230.8|3224.8|3231.8|3225.8|3229.7|3223.7|14
1601000400000|2020-09-25 02:20:00|3230.7|3224.7|3229.4|3223.4|3230.8|3224.8|3229.4|3223.4|10
1601000700000|2020-09-25 02:25:00|3229.8|3223.8|3230.8|3224.8|3230.8|3224.8|3229.8|3223.8|16
1601001000000|2020-09-25 02:30:00|3231.8|3225.8|3230.3|3224.3|3233.8|3227.8|3229.9|3223.9|102
1601001300000|2020-09-25 02:35:00|3229.9|3223.9|3232.3|3226.3|3232.7|3226.7|3227.9|3221.9|210
1601001600000|2020-09-25 02:40:00|3232.4|3226.4|3235.7|3229.7|3236.8|3230.8|3231.8|3225.8|251
1601001900000|2020-09-25 02:45:00|3234.9|3228.9|3235.8|3229.8|3235.8|3229.8|3233.8|3227.8|108
1601002200000|2020-09-25 02:50:00|3236.3|3230.3|3235.8|3229.8|3236.8|3230.8|3235.8|3229.8|57
1601002500000|2020-09-25 02:55:00|3235.9|3229.9|3237.2|3231.2|3239.9|3233.9|3235.8|3229.8|195
1601002800000|2020-09-25 03:00:00|3237.3|3231.3|3238.8|3232.8|3238.8|3232.8|3235.8|3229.8|27
1601003100000|2020-09-25 03:05:00|3238.4|3232.4|3240.8|3234.8|3241.8|3235.8|3238.4|3232.4|91
1601003400000|2020-09-25 03:10:00|3241.2|3235.2|3240.4|3234.4|3242.8|3236.8|3238.9|3232.9|107
1601003700000|2020-09-25 03:15:00|3239.9|3233.9|3241.3|3235.3|3241.9|3235.9|3237.7|3231.7|97
1601004000000|2020-09-25 03:20:00|3241.4|3235.4|3241.8|3235.8|3241.9|3235.9|3240.3|3234.3|20
1601004300000|2020-09-25 03:25:00|3241.4|3235.4|3239.4|3233.4|3242.9|3236.9|3239.4|3233.4|17
1601004600000|2020-09-25 03:30:00|3239.8|3233.8|3240.4|3234.4|3240.9|3234.9|3239.8|3233.8|29
1601004900000|2020-09-25 03:35:00|3239.9|3233.9|3238.9|3232.9|3239.9|3233.9|3237.9|3231.9|16
1601005200000|2020-09-25 03:40:00|3238.4|3232.4|3237.4|3231.4|3238.9|3232.9|3236.9|3230.9|13
1601005500000|2020-09-25 03:45:00|3236.9|3230.9|3235.4|3229.4|3236.9|3230.9|3235|3229|24
1601005800000|2020-09-25 03:50:00|3235|3229|3233.4|3227.4|3235.4|3229.4|3232.9|3226.9|79
1601006100000|2020-09-25 03:55:00|3232.9|3226.9|3234.9|3228.9|3234.9|3228.9|3232.9|3226.9|24
1601006400000|2020-09-25 04:00:00|3234.4|3228.4|3234.9|3228.9|3234.9|3228.9|3233.9|3227.9|4
1601006700000|2020-09-25 04:05:00|3234.4|3228.4|3234.4|3228.4|3234.4|3228.4|3233.9|3227.9|3
1601007000000|2020-09-25 04:10:00|3233.9|3227.9|3233.9|3227.9|3234.4|3228.4|3233.9|3227.9|2
1601007300000|2020-09-25 04:15:00|3234.4|3228.4|3233.9|3227.9|3234.9|3228.9|3233.4|3227.4|30
1601007600000|2020-09-25 04:20:00|3234.4|3228.4|3235.4|3229.4|3236.4|3230.4|3234.4|3228.4|44
1601007900000|2020-09-25 04:25:00|3235.9|3229.9|3235.4|3229.4|3235.9|3229.9|3234.9|3228.9|7
1601008200000|2020-09-25 04:30:00|3235.5|3229.5|3237.4|3231.4|3237.9|3231.9|3235.4|3229.4|21
1601008500000|2020-09-25 04:35:00|3236.9|3230.9|3235.9|3229.9|3237.4|3231.4|3235.9|3229.9|23
1601008800000|2020-09-25 04:40:00|3235.4|3229.4|3235.4|3229.4|3235.9|3229.9|3234.9|3228.9|4
1601009100000|2020-09-25 04:45:00|3235.9|3229.9|3236.9|3230.9|3236.9|3230.9|3235.9|3229.9|16
1601009400000|2020-09-25 04:50:00|3236.4|3230.4|3240.9|3234.9|3240.9|3234.9|3236.4|3230.4|40
1601009700000|2020-09-25 04:55:00|3240.4|3234.4|3239.9|3233.9|3240.9|3234.9|3239.9|3233.9|14
1601010000000|2020-09-25 05:00:00|3240|3234|3240.9|3234.9|3242|3236|3240|3234|39
1601010300000|2020-09-25 05:05:00|3241.4|3235.4|3240.4|3234.4|3242.4|3236.4|3239.9|3233.9|52
1601010600000|2020-09-25 05:10:00|3239.9|3233.9|3239.9|3233.9|3240.9|3234.9|3239.9|3233.9|9
1601010900000|2020-09-25 05:15:00|3240.4|3234.4|3238.9|3232.9|3240.4|3234.4|3238.9|3232.9|5
1601011200000|2020-09-25 05:20:00|3239.4|3233.4|3237.9|3231.9|3239.4|3233.4|3237.9|3231.9|22
1601011500000|2020-09-25 05:25:00|3237.4|3231.4|3237.4|3231.4|3238.4|3232.4|3236.9|3230.9|22
1601011800000|2020-09-25 05:30:00|3236.9|3230.9|3235.9|3229.9|3237|3231|3233|3227|50
1601012100000|2020-09-25 05:35:00|3236.4|3230.4|3236.4|3230.4|3236.9|3230.9|3235.4|3229.4|12
1601012400000|2020-09-25 05:40:00|3235.9|3229.9|3234.9|3228.9|3235.9|3229.9|3233.9|3227.9|19
1601012700000|2020-09-25 05:45:00|3235.4|3229.4|3234.9|3228.9|3236|3230|3232.9|3226.9|21
1601013000000|2020-09-25 05:50:00|3235|3229|3235.9|3229.9|3236.9|3230.9|3233.9|3227.9|11
1601013300000|2020-09-25 05:55:00|3236.4|3230.4|3235.5|3229.5|3237.4|3231.4|3233.9|3227.9|48
1601013600000|2020-09-25 06:00:00|3235.9|3229.9|3234.9|3228.9|3238.9|3232.9|3234.9|3228.9|44
1601013900000|2020-09-25 06:05:00|3235.4|3229.4|3236.4|3230.4|3236.9|3230.9|3233.9|3227.9|21
1601014200000|2020-09-25 06:10:00|3235.9|3229.9|3233.4|3227.4|3235.9|3229.9|3233.4|3227.4|26
1601014500000|2020-09-25 06:15:00|3233|3227|3231.5|3225.5|3234.4|3228.4|3231.4|3225.4|39
1601014800000|2020-09-25 06:20:00|3231.4|3225.4|3234.4|3228.4|3234.5|3228.5|3230.1|3224.1|59
1601015100000|2020-09-25 06:25:00|3234|3228|3237.5|3231.5|3237.5|3231.5|3232.4|3226.4|35
1601015400000|2020-09-25 06:30:00|3237.4|3231.4|3232.5|3226.5|3237.5|3231.5|3232.4|3226.4|52
1601015700000|2020-09-25 06:35:00|3232.4|3226.4|3238.4|3232.4|3238.9|3232.9|3232.4|3226.4|73
1601016000000|2020-09-25 06:40:00|3238|3232|3235.9|3229.9|3238.4|3232.4|3235.9|3229.9|70
1601016300000|2020-09-25 06:45:00|3236.5|3230.5|3241.9|3235.9|3242.9|3236.9|3236.5|3230.5|156
1601016600000|2020-09-25 06:50:00|3241.5|3235.5|3246.9|3240.9|3247.8|3241.8|3240.9|3234.9|141
1601016900000|2020-09-25 06:55:00|3247|3241|3245.4|3239.4|3250.8|3244.8|3244|3238|246
1601017200000|2020-09-25 07:00:00|3244.9|3238.9|3241.9|3235.9|3245.4|3239.4|3241.8|3235.8|70
1601017500000|2020-09-25 07:05:00|3241.4|3235.4|3244.9|3238.9|3244.9|3238.9|3239.9|3233.9|48
1601017800000|2020-09-25 07:10:00|3244.4|3238.4|3252.9|3246.9|3253.9|3247.9|3242.4|3236.4|292
1601018100000|2020-09-25 07:15:00|3252.4|3246.4|3258.8|3252.8|3262.8|3256.8|3251.9|3245.9|565
1601018400000|2020-09-25 07:20:00|3258.9|3252.9|3251.9|3245.9|3260.9|3254.9|3251.4|3245.4|416
1601018700000|2020-09-25 07:25:00|3251.8|3245.8|3255.9|3249.9|3256|3250|3251.4|3245.4|315
1601019000000|2020-09-25 07:30:00|3255.4|3249.4|3255.9|3249.9|3255.9|3249.9|3252.9|3246.9|116
1601019300000|2020-09-25 07:35:00|3254.9|3248.9|3251.9|3245.9|3256|3250|3251.9|3245.9|178
1601019600000|2020-09-25 07:40:00|3251.4|3245.4|3249.8|3243.8|3252.9|3246.9|3248.9|3242.9|165
1601019900000|2020-09-25 07:45:00|3249.9|3243.9|3245.9|3239.9|3249.9|3243.9|3244|3238|117
1601020200000|2020-09-25 07:50:00|3245|3239|3244.4|3238.4|3246.9|3240.9|3242.9|3236.9|70
1601020500000|2020-09-25 07:55:00|3244.9|3238.9|3245.9|3239.9|3246.9|3240.9|3244.4|3238.4|45
1601020800000|2020-09-25 08:00:00|3243.9|3237.9|3246.4|3240.4|3246.4|3240.4|3243.9|3237.9|105
1601021100000|2020-09-25 08:05:00|3246|3240|3244.9|3238.9|3247|3241|3243.9|3237.9|136
1601021400000|2020-09-25 08:10:00|3244.4|3238.4|3244.4|3238.4|3246.4|3240.4|3243.4|3237.4|29
1601021700000|2020-09-25 08:15:00|3243.9|3237.9|3245.9|3239.9|3245.9|3239.9|3243.4|3237.4|6
1601022000000|2020-09-25 08:20:00|3245.4|3239.4|3244.4|3238.4|3245.9|3239.9|3242.9|3236.9|62
1601022300000|2020-09-25 08:25:00|3244.2|3238.2|3247|3241|3247|3241|3240.9|3234.9|127
1601022600000|2020-09-25 08:30:00|3246.9|3240.9|3250.4|3244.4|3251.9|3245.9|3245.4|3239.4|171
1601022900000|2020-09-25 08:35:00|3250.9|3244.9|3258.3|3252.3|3258.9|3252.9|3250.9|3244.9|189
1601023200000|2020-09-25 08:40:00|3258.8|3252.8|3261.3|3255.3|3261.8|3255.8|3258.8|3252.8|190
1601023500000|2020-09-25 08:45:00|3260.8|3254.8|3259.8|3253.8|3264.8|3258.8|3259.8|3253.8|258
1601023800000|2020-09-25 08:50:00|3259.3|3253.3|3258.8|3252.8|3260.8|3254.8|3258.8|3252.8|28
1601024100000|2020-09-25 08:55:00|3258.9|3252.9|3266.8|3260.8|3267.3|3261.3|3258.9|3252.9|265
1601024400000|2020-09-25 09:00:00|3266.4|3260.4|3270.8|3264.8|3270.8|3264.8|3265.8|3259.8|195
1601024700000|2020-09-25 09:05:00|3270.3|3264.3|3264.8|3258.8|3270.8|3264.8|3264.8|3258.8|311
1601025000000|2020-09-25 09:10:00|3265.7|3259.7|3265.7|3259.7|3270.3|3264.3|3264.8|3258.8|213
1601025300000|2020-09-25 09:15:00|3265.8|3259.8|3264.7|3258.7|3265.8|3259.8|3262.7|3256.7|210
1601025600000|2020-09-25 09:20:00|3264.8|3258.8|3266.2|3260.2|3267.8|3261.8|3264.8|3258.8|68
1601025900000|2020-09-25 09:25:00|3265.8|3259.8|3265.2|3259.2|3266.7|3260.7|3264.7|3258.7|52
1601026200000|2020-09-25 09:30:00|3265.3|3259.3|3264.7|3258.7|3267.7|3261.7|3264.7|3258.7|90
1601026500000|2020-09-25 09:35:00|3264.8|3258.8|3265.8|3259.8|3267.8|3261.8|3263.9|3257.9|105
1601026800000|2020-09-25 09:40:00|3266.8|3260.8|3265.7|3259.7|3266.8|3260.8|3264.8|3258.8|88
1601027100000|2020-09-25 09:45:00|3265.3|3259.3|3262.8|3256.8|3265.3|3259.3|3262.8|3256.8|134
1601027400000|2020-09-25 09:50:00|3262.7|3256.7|3264.3|3258.3|3264.7|3258.7|3257.8|3251.8|167
1601027700000|2020-09-25 09:55:00|3263.8|3257.8|3264.7|3258.7|3265.8|3259.8|3262.3|3256.3|122
1601028000000|2020-09-25 10:00:00|3264.3|3258.3|3268.7|3262.7|3268.8|3262.8|3262.8|3256.8|115
1601028300000|2020-09-25 10:05:00|3268.2|3262.2|3269.7|3263.7|3270.7|3264.7|3266.8|3260.8|54
1601028600000|2020-09-25 10:10:00|3269.6|3263.6|3267.3|3261.3|3269.7|3263.7|3265.7|3259.7|42
1601028900000|2020-09-25 10:15:00|3266.7|3260.7|3265.7|3259.7|3267.1|3261.1|3264.7|3258.7|20
1601029200000|2020-09-25 10:20:00|3265.8|3259.8|3263.3|3257.3|3265.8|3259.8|3262.7|3256.7|44
1601029500000|2020-09-25 10:25:00|3263.7|3257.7|3262.7|3256.7|3264.8|3258.8|3261.8|3255.8|35
1601029800000|2020-09-25 10:30:00|3262.3|3256.3|3267.3|3261.3|3267.8|3261.8|3261.8|3255.8|53
1601030100000|2020-09-25 10:35:00|3266.8|3260.8|3268.3|3262.3|3269.8|3263.8|3266.7|3260.7|61
1601030400000|2020-09-25 10:40:00|3267.8|3261.8|3268.7|3262.7|3268.8|3262.8|3267.8|3261.8|17
1601030700000|2020-09-25 10:45:00|3268.3|3262.3|3265.8|3259.8|3268.7|3262.7|3264.8|3258.8|65
1601031000000|2020-09-25 10:50:00|3266.2|3260.2|3262.7|3256.7|3266.2|3260.2|3262.7|3256.7|77
1601031300000|2020-09-25 10:55:00|3262.3|3256.3|3260.3|3254.3|3262.3|3256.3|3258.7|3252.7|244
1601031600000|2020-09-25 11:00:00|3260.7|3254.7|3260.3|3254.3|3262.2|3256.2|3259.2|3253.2|187
1601031900000|2020-09-25 11:05:00|3260.2|3254.2|3260.8|3254.8|3260.8|3254.8|3258.7|3252.7|565
1601032200000|2020-09-25 11:10:00|3260.3|3254.3|3260.8|3254.8|3260.8|3254.8|3259.8|3253.8|204
1601032500000|2020-09-25 11:15:00|3260.7|3254.7|3259.8|3253.8|3260.8|3254.8|3259.2|3253.2|71
1601032800000|2020-09-25 11:20:00|3259.7|3253.7|3259.8|3253.8|3260.8|3254.8|3259.3|3253.3|106
1601033100000|2020-09-25 11:25:00|3260.3|3254.3|3260.8|3254.8|3260.9|3254.9|3259.8|3253.8|136
1601033400000|2020-09-25 11:30:00|3260.3|3254.3|3260.8|3254.8|3260.9|3254.9|3259.8|3253.8|60
1601033700000|2020-09-25 11:35:00|3261.2|3255.2|3263.9|3257.9|3263.9|3257.9|3261.2|3255.2|147
1601034000000|2020-09-25 11:40:00|3263.8|3257.8|3265.8|3259.8|3268.9|3262.9|3263.8|3257.8|163
1601034300000|2020-09-25 11:45:00|3265.3|3259.3|3265.9|3259.9|3266.8|3260.8|3265.3|3259.3|34
1601034600000|2020-09-25 11:50:00|3263.9|3257.9|3262.3|3256.3|3265.3|3259.3|3261.9|3255.9|76
1601034900000|2020-09-25 11:55:00|3262.8|3256.8|3264.3|3258.3|3265.3|3259.3|3261.9|3255.9|56
1601035200000|2020-09-25 12:00:00|3263.9|3257.9|3264.9|3258.9|3266.3|3260.3|3263.9|3257.9|58
1601035500000|2020-09-25 12:05:00|3264.4|3258.4|3262.3|3256.3|3264.4|3258.4|3261.8|3255.8|130
1601035800000|2020-09-25 12:10:00|3261.9|3255.9|3261.8|3255.8|3261.9|3255.9|3261.8|3255.8|137
1601036100000|2020-09-25 12:15:00|3261.7|3255.7|3261.9|3255.9|3261.9|3255.9|3258.9|3252.9|108
1601036400000|2020-09-25 12:20:00|3261.3|3255.3|3259.9|3253.9|3261.8|3255.8|3259.3|3253.3|45
1601036700000|2020-09-25 12:25:00|3259.8|3253.8|3264.8|3258.8|3264.8|3258.8|3258.9|3252.9|57
1601037000000|2020-09-25 12:30:00|3264.3|3258.3|3264.9|3258.9|3267.8|3261.8|3264.3|3258.3|305
1601037300000|2020-09-25 12:35:00|3264.3|3258.3|3267.3|3261.3|3267.8|3261.8|3263.3|3257.3|51
1601037600000|2020-09-25 12:40:00|3267.8|3261.8|3269.9|3263.9|3270.8|3264.8|3265.9|3259.9|291
1601040600000|2020-09-25 13:30:00|3264.2|3258.2|3258.7|3252.7|3266.7|3260.7|3251.7|3245.7|2595
1601040900000|2020-09-25 13:35:00|3259.5|3253.5|3268.5|3262.5|3269.5|3263.5|3256.5|3250.5|1268
1601041200000|2020-09-25 13:40:00|3269.5|3263.5|3269.4|3263.4|3270.4|3264.4|3264.5|3258.5|1124
1601041500000|2020-09-25 13:45:00|3269|3263|3267|3261|3269.5|3263.5|3262.5|3256.5|814
1601041800000|2020-09-25 13:50:00|3267.4|3261.4|3273.5|3267.5|3274.5|3268.5|3263.4|3257.4|507
1601042100000|2020-09-25 13:55:00|3274|3268|3277.4|3271.4|3277.5|3271.5|3269.5|3263.5|659
1601042400000|2020-09-25 14:00:00|3276.5|3270.5|3273|3267|3276.5|3270.5|3269|3263|611
1601042700000|2020-09-25 14:05:00|3272.4|3266.4|3270.4|3264.4|3273.4|3267.4|3268.5|3262.5|520
1601043000000|2020-09-25 14:10:00|3270|3264|3268.4|3262.4|3271.4|3265.4|3264.5|3258.5|533
1601043300000|2020-09-25 14:15:00|3268.5|3262.5|3272.3|3266.3|3272.4|3266.4|3267.4|3261.4|525
1601043600000|2020-09-25 14:20:00|3272.4|3266.4|3277.3|3271.3|3278.4|3272.4|3272.3|3266.3|1027
1601043900000|2020-09-25 14:25:00|3277.4|3271.4|3278.1|3272.1|3284.2|3278.2|3276.3|3270.3|474
1601044200000|2020-09-25 14:30:00|3278.3|3272.3|3280.2|3274.2|3281.3|3275.3|3276.3|3270.3|555
1601044500000|2020-09-25 14:35:00|3279.3|3273.3|3290.7|3284.7|3291.1|3285.1|3279.1|3273.1|895
1601044800000|2020-09-25 14:40:00|3291.1|3285.1|3290.3|3284.3|3292.4|3286.4|3285.8|3279.8|658
1601045100000|2020-09-25 14:45:00|3290.4|3284.4|3293.3|3287.3|3295.4|3289.4|3290.4|3284.4|745
1601045400000|2020-09-25 14:50:00|3293.4|3287.4|3298.4|3292.4|3298.4|3292.4|3293.3|3287.3|713
1601045700000|2020-09-25 14:55:00|3298.3|3292.3|3295.8|3289.8|3300.4|3294.4|3294.3|3288.3|538
1601046000000|2020-09-25 15:00:00|3296.3|3290.3|3293.4|3287.4|3297.4|3291.4|3293.3|3287.3|428
1601046300000|2020-09-25 15:05:00|3294.3|3288.3|3292.3|3286.3|3295.4|3289.4|3291.4|3285.4|373
1601046600000|2020-09-25 15:10:00|3291.8|3285.8|3294.3|3288.3|3295.3|3289.3|3291.4|3285.4|238
1601046900000|2020-09-25 15:15:00|3293.8|3287.8|3302.4|3296.4|3302.4|3296.4|3292.4|3286.4|709
1601047200000|2020-09-25 15:20:00|3302.5|3296.5|3296.4|3290.4|3302.5|3296.5|3295.4|3289.4|802
1601047500000|2020-09-25 15:25:00|3296.8|3290.8|3296.3|3290.3|3298.3|3292.3|3295.8|3289.8|392
1601047800000|2020-09-25 15:30:00|3295.3|3289.3|3295.3|3289.3|3297.8|3291.8|3294.3|3288.3|400
1601048100000|2020-09-25 15:35:00|3296.3|3290.3|3298.1|3292.1|3298.3|3292.3|3294.3|3288.3|593
1601048400000|2020-09-25 15:40:00|3298.3|3292.3|3300.3|3294.3|3302.3|3296.3|3297.2|3291.2|597
1601048700000|2020-09-25 15:45:00|3301.1|3295.1|3301.2|3295.2|3301.3|3295.3|3298.7|3292.7|303
1601049000000|2020-09-25 15:50:00|3300.7|3294.7|3302.7|3296.7|3308.1|3302.1|3300.7|3294.7|652
1601049300000|2020-09-25 15:55:00|3303.1|3297.1|3299.1|3293.1|3304.1|3298.1|3298.2|3292.2|398
1601049600000|2020-09-25 16:00:00|3298.7|3292.7|3298.1|3292.1|3299.1|3293.1|3297.2|3291.2|396
1601049900000|2020-09-25 16:05:00|3297.3|3291.3|3300.3|3294.3|3300.7|3294.7|3296.3|3290.3|417
1601050200000|2020-09-25 16:10:00|3300.7|3294.7|3295.4|3289.4|3301.7|3295.7|3295.3|3289.3|403
1601050500000|2020-09-25 16:15:00|3295.8|3289.8|3293.3|3287.3|3295.8|3289.8|3292.4|3286.4|293
1601050800000|2020-09-25 16:20:00|3293.4|3287.4|3295.4|3289.4|3295.4|3289.4|3293.3|3287.3|336
1601051100000|2020-09-25 16:25:00|3295.3|3289.3|3290.8|3284.8|3295.3|3289.3|3289.4|3283.4|391
1601051400000|2020-09-25 16:30:00|3291.3|3285.3|3288.8|3282.8|3291.3|3285.3|3288.4|3282.4|414
1601051700000|2020-09-25 16:35:00|3289.3|3283.3|3289.3|3283.3|3289.3|3283.3|3286.4|3280.4|297
1601052000000|2020-09-25 16:40:00|3289.4|3283.4|3289.4|3283.4|3290.4|3284.4|3288.3|3282.3|194
1601052300000|2020-09-25 16:45:00|3289.8|3283.8|3292.3|3286.3|3293.4|3287.4|3289.8|3283.8|269
1601052600000|2020-09-25 16:50:00|3292.4|3286.4|3293.4|3287.4|3294.3|3288.3|3291.4|3285.4|155
1601052900000|2020-09-25 16:55:00|3293.3|3287.3|3294.3|3288.3|3295.3|3289.3|3293.3|3287.3|345
1601053200000|2020-09-25 17:00:00|3294.4|3288.4|3295.3|3289.3|3297.3|3291.3|3294.3|3288.3|386
1601053500000|2020-09-25 17:05:00|3295.8|3289.8|3295.3|3289.3|3297.3|3291.3|3295.3|3289.3|411
1601053800000|2020-09-25 17:10:00|3294.8|3288.8|3293.8|3287.8|3295.3|3289.3|3292.8|3286.8|232
1601054100000|2020-09-25 17:15:00|3294.3|3288.3|3294.3|3288.3|3294.3|3288.3|3292.4|3286.4|265
1601054400000|2020-09-25 17:20:00|3293.4|3287.4|3293.3|3287.3|3294.3|3288.3|3292.8|3286.8|126
1601054700000|2020-09-25 17:25:00|3293.8|3287.8|3293.3|3287.3|3294.3|3288.3|3293.3|3287.3|192
1601055000000|2020-09-25 17:30:00|3293.4|3287.4|3290.4|3284.4|3294.3|3288.3|3290.3|3284.3|184
1601055300000|2020-09-25 17:35:00|3290.8|3284.8|3290.3|3284.3|3291.3|3285.3|3288.4|3282.4|345
1601055600000|2020-09-25 17:40:00|3290.8|3284.8|3289.3|3283.3|3291.3|3285.3|3288.4|3282.4|387
1601055900000|2020-09-25 17:45:00|3289.4|3283.4|3292.3|3286.3|3293.3|3287.3|3289.4|3283.4|337
1601056200000|2020-09-25 17:50:00|3292.4|3286.4|3295.4|3289.4|3296.4|3290.4|3292.4|3286.4|992
1601056500000|2020-09-25 17:55:00|3296.3|3290.3|3293.5|3287.5|3296.3|3290.3|3292.5|3286.5|855
1601056800000|2020-09-25 18:00:00|3293|3287|3298|3292|3298.5|3292.5|3292.7|3286.7|1269
1601057100000|2020-09-25 18:05:00|3297.5|3291.5|3296.3|3290.3|3300.5|3294.5|3295.3|3289.3|962
1601057400000|2020-09-25 18:10:00|3296.8|3290.8|3284.3|3278.3|3301.8|3295.8|3283.3|3277.3|2038
1601057700000|2020-09-25 18:15:00|3285.3|3279.3|3281.8|3275.8|3290.3|3284.3|3281.8|3275.8|832
1601251200000|2020-09-28 00:00:00|3268.8|3262.8|3276.5|3270.5|3284|3278|3263.2|3257.2|470
1601251500000|2020-09-28 00:05:00|3276.1|3270.1|3268.1|3262.1|3277.6|3271.6|3268|3262|132
1601251800000|2020-09-28 00:10:00|3268.9|3262.9|3272|3266|3273.5|3267.5|3268.9|3262.9|117
1601252100000|2020-09-28 00:15:00|3272.5|3266.5|3279.5|3273.5|3280.5|3274.5|3272.5|3266.5|121
1601252400000|2020-09-28 00:20:00|3280.1|3274.1|3284.6|3278.6|3284.6|3278.6|3279.5|3273.5|82
1601252700000|2020-09-28 00:25:00|3285.5|3279.5|3287.9|3281.9|3288.5|3282.5|3282.5|3276.5|187
1601253000000|2020-09-28 00:30:00|3287.5|3281.5|3285.4|3279.4|3287.9|3281.9|3284.4|3278.4|141
1601253300000|2020-09-28 00:35:00|3285.9|3279.9|3286.9|3280.9|3287.4|3281.4|3285.4|3279.4|21
1601253600000|2020-09-28 00:40:00|3286.8|3280.8|3283.4|3277.4|3287.4|3281.4|3281.8|3275.8|88
1601253900000|2020-09-28 00:45:00|3283.8|3277.8|3282.9|3276.9|3284.8|3278.8|3282.3|3276.3|34
1601254200000|2020-09-28 00:50:00|3282.8|3276.8|3280.2|3274.2|3283.3|3277.3|3279.3|3273.3|56
1601254500000|2020-09-28 00:55:00|3279.8|3273.8|3281.6|3275.6|3282.2|3276.2|3279.8|3273.8|18
1601254800000|2020-09-28 01:00:00|3281.8|3275.8|3287.8|3281.8|3287.8|3281.8|3281.8|3275.8|214
1601255100000|2020-09-28 01:05:00|3287.9|3281.9|3293.4|3287.4|3294.4|3288.4|3287.4|3281.4|123
1601255400000|2020-09-28 01:10:00|3294.3|3288.3|3295.8|3289.8|3297.4|3291.4|3294.3|3288.3|93
1601255700000|2020-09-28 01:15:00|3296.2|3290.2|3299.7|3293.7|3301.2|3295.2|3294.4|3288.4|116
1601256000000|2020-09-28 01:20:00|3300.2|3294.2|3305.2|3299.2|3306.2|3300.2|3299.2|3293.2|218
1601256300000|2020-09-28 01:25:00|3305.3|3299.3|3302.7|3296.7|3306.2|3300.2|3302.7|3296.7|150
1601256600000|2020-09-28 01:30:00|3303.2|3297.2|3304.7|3298.7|3307.6|3301.6|3301.2|3295.2|208
1601256900000|2020-09-28 01:35:00|3304.2|3298.2|3296.3|3290.3|3306.2|3300.2|3295.4|3289.4|69
1601257200000|2020-09-28 01:40:00|3296.2|3290.2|3295.6|3289.6|3299.7|3293.7|3293.2|3287.2|123
1601257500000|2020-09-28 01:45:00|3295.7|3289.7|3299.7|3293.7|3299.7|3293.7|3294.2|3288.2|30
1601257800000|2020-09-28 01:50:00|3299.3|3293.3|3298.6|3292.6|3301.3|3295.3|3298.2|3292.2|12
1601258100000|2020-09-28 01:55:00|3298.7|3292.7|3296.8|3290.8|3299.8|3293.8|3296.7|3290.7|105
1601258400000|2020-09-28 02:00:00|3297.2|3291.2|3296.6|3290.6|3297.2|3291.2|3294.8|3288.8|13
1601258700000|2020-09-28 02:05:00|3296.7|3290.7|3295.2|3289.2|3298.2|3292.2|3295.2|3289.2|21
1601259000000|2020-09-28 02:10:00|3294.2|3288.2|3294.7|3288.7|3295.2|3289.2|3293.2|3287.2|23
1601259300000|2020-09-28 02:15:00|3294.2|3288.2|3296.3|3290.3|3296.4|3290.4|3293.7|3287.7|18
1601259600000|2020-09-28 02:20:00|3296.7|3290.7|3297.8|3291.8|3298.2|3292.2|3296.7|3290.7|14
1601259900000|2020-09-28 02:25:00|3298.2|3292.2|3296.6|3290.6|3298.3|3292.3|3296.6|3290.6|15
1601260200000|2020-09-28 02:30:00|3296.2|3290.2|3307.2|3301.2|3307.2|3301.2|3294.2|3288.2|204
1601260500000|2020-09-28 02:35:00|3308.2|3302.2|3314.3|3308.3|3318.3|3312.3|3307.8|3301.8|191
1601260800000|2020-09-28 02:40:00|3314.4|3308.4|3315.1|3309.1|3317.3|3311.3|3312.8|3306.8|107
1601261100000|2020-09-28 02:45:00|3314.3|3308.3|3317.2|3311.2|3317.3|3311.3|3312.1|3306.1|63
1601261400000|2020-09-28 02:50:00|3318.2|3312.2|3313.3|3307.3|3318.3|3312.3|3311.3|3305.3|63
1601261700000|2020-09-28 02:55:00|3313.2|3307.2|3312.4|3306.4|3313.2|3307.2|3311.4|3305.4|28
1601262000000|2020-09-28 03:00:00|3311.8|3305.8|3309.3|3303.3|3311.8|3305.8|3308.2|3302.2|54
1601262300000|2020-09-28 03:05:00|3309.2|3303.2|3314.2|3308.2|3315.3|3309.3|3308.4|3302.4|45
1601262600000|2020-09-28 03:10:00|3312.2|3306.2|3314.2|3308.2|3316.2|3310.2|3312.2|3306.2|101
1601262900000|2020-09-28 03:15:00|3314.1|3308.1|3310.8|3304.8|3314.1|3308.1|3310.3|3304.3|49
1601263200000|2020-09-28 03:20:00|3310.4|3304.4|3306.2|3300.2|3310.8|3304.8|3305.7|3299.7|57
1601263500000|2020-09-28 03:25:00|3305.8|3299.8|3293.6|3287.6|3305.8|3299.8|3291.2|3285.2|173
1601263800000|2020-09-28 03:30:00|3293.7|3287.7|3295.2|3289.2|3295.3|3289.3|3289.8|3283.8|73
1601264100000|2020-09-28 03:35:00|3295.3|3289.3|3296.7|3290.7|3297.2|3291.2|3295.2|3289.2|28
1601264400000|2020-09-28 03:40:00|3296.8|3290.8|3296.7|3290.7|3297.2|3291.2|3295.2|3289.2|6
1601264700000|2020-09-28 03:45:00|3296.3|3290.3|3296.7|3290.7|3298.2|3292.2|3296.2|3290.2|19
1601265000000|2020-09-28 03:50:00|3296.3|3290.3|3297.3|3291.3|3297.4|3291.4|3295.2|3289.2|29
1601265300000|2020-09-28 03:55:00|3297.4|3291.4|3297.4|3291.4|3298.8|3292.8|3296.8|3290.8|45
1601265600000|2020-09-28 04:00:00|3297.8|3291.8|3296.4|3290.4|3297.8|3291.8|3295.9|3289.9|11
1601265900000|2020-09-28 04:05:00|3297.4|3291.4|3297.4|3291.4|3298.4|3292.4|3296.4|3290.4|12
1601266200000|2020-09-28 04:10:00|3297.8|3291.8|3297.8|3291.8|3298.4|3292.4|3297.4|3291.4|3
1601266500000|2020-09-28 04:15:00|3297.9|3291.9|3297.4|3291.4|3298.8|3292.8|3297.4|3291.4|16
1601266800000|2020-09-28 04:20:00|3296.4|3290.4|3296.4|3290.4|3297.4|3291.4|3295.4|3289.4|22
1601267100000|2020-09-28 04:25:00|3295.9|3289.9|3296.4|3290.4|3296.4|3290.4|3295.4|3289.4|5
1601267400000|2020-09-28 04:30:00|3295.4|3289.4|3295.9|3289.9|3295.9|3289.9|3294.9|3288.9|16
1601267700000|2020-09-28 04:35:00|3295.8|3289.8|3295.4|3289.4|3295.8|3289.8|3295.4|3289.4|2
1601268000000|2020-09-28 04:40:00|3294.9|3288.9|3293.8|3287.8|3294.9|3288.9|3293.8|3287.8|7
1601268300000|2020-09-28 04:45:00|3293.9|3287.9|3295.4|3289.4|3295.4|3289.4|3293.9|3287.9|11
1601268600000|2020-09-28 04:50:00|3295.3|3289.3|3296.8|3290.8|3297.4|3291.4|3295.3|3289.3|4
1601268900000|2020-09-28 04:55:00|3296.3|3290.3|3296.8|3290.8|3296.9|3290.9|3296.3|3290.3|0
1601269200000|2020-09-28 05:00:00|3296.9|3290.9|3294.8|3288.8|3297.8|3291.8|3294.4|3288.4|14
1601269500000|2020-09-28 05:05:00|3294.4|3288.4|3294.8|3288.8|3297.4|3291.4|3293.8|3287.8|57
1601269800000|2020-09-28 05:10:00|3294.9|3288.9|3295.3|3289.3|3295.3|3289.3|3294.4|3288.4|4
1601270100000|2020-09-28 05:15:00|3295.4|3289.4|3293.8|3287.8|3295.9|3289.9|3293.8|3287.8|11
1601270400000|2020-09-28 05:20:00|3293.9|3287.9|3293.3|3287.3|3293.9|3287.9|3292.4|3286.4|16
1601270700000|2020-09-28 05:25:00|3292.4|3286.4|3293.9|3287.9|3293.9|3287.9|3291.4|3285.4|24
1601271000000|2020-09-28 05:30:00|3294.3|3288.3|3291.9|3285.9|3294.4|3288.4|3289.3|3283.3|82
1601271300000|2020-09-28 05:35:00|3291.4|3285.4|3292.8|3286.8|3292.8|3286.8|3289.4|3283.4|28
1601271600000|2020-09-28 05:40:00|3292.4|3286.4|3295.1|3289.1|3295.2|3289.2|3290.8|3284.8|46
1601271900000|2020-09-28 05:45:00|3294.7|3288.7|3295.7|3289.7|3296.1|3290.1|3293.1|3287.1|13
1601272200000|2020-09-28 05:50:00|3294.7|3288.7|3295.1|3289.1|3297.1|3291.1|3294.7|3288.7|31
1601272500000|2020-09-28 05:55:00|3295.2|3289.2|3295.1|3289.1|3296.7|3290.7|3295.1|3289.1|54
1601272800000|2020-09-28 06:00:00|3293.2|3287.2|3294.2|3288.2|3294.7|3288.7|3292.1|3286.1|30
1601273100000|2020-09-28 06:05:00|3293.6|3287.6|3291.2|3285.2|3295.7|3289.7|3291.2|3285.2|32
1601273400000|2020-09-28 06:10:00|3290.7|3284.7|3291.2|3285.2|3291.3|3285.3|3288.2|3282.2|79
1601273700000|2020-09-28 06:15:00|3290.7|3284.7|3295.2|3289.2|3295.8|3289.8|3290.2|3284.2|48
1601274000000|2020-09-28 06:20:00|3295.7|3289.7|3296.2|3290.2|3296.2|3290.2|3294.6|3288.6|28
1601274300000|2020-09-28 06:25:00|3296.7|3290.7|3301.2|3295.2|3301.8|3295.8|3296.7|3290.7|117
1601274600000|2020-09-28 06:30:00|3300.8|3294.8|3291.8|3285.8|3300.8|3294.8|3291.2|3285.2|103
1601274900000|2020-09-28 06:35:00|3291.7|3285.7|3286.8|3280.8|3292.3|3286.3|3286.7|3280.7|212
1601275200000|2020-09-28 06:40:00|3287.2|3281.2|3288.4|3282.4|3289.4|3283.4|3284.3|3278.3|545
1601275500000|2020-09-28 06:45:00|3287.4|3281.4|3288.3|3282.3|3288.3|3282.3|3284.4|3278.4|207
1601275800000|2020-09-28 06:50:00|3288.4|3282.4|3274.4|3268.4|3288.4|3282.4|3269.4|3263.4|525
1601276100000|2020-09-28 06:55:00|3273.4|3267.4|3278.4|3272.4|3278.8|3272.8|3270.4|3264.4|92
1601276400000|2020-09-28 07:00:00|3277.8|3271.8|3267.5|3261.5|3278.4|3272.4|3266.5|3260.5|448
1601276700000|2020-09-28 07:05:00|3267.4|3261.4|3260.5|3254.5|3268.6|3262.6|3260.5|3254.5|281
1601277000000|2020-09-28 07:10:00|3261.5|3255.5|3259|3253|3266|3260|3257.5|3251.5|179
1601277300000|2020-09-28 07:15:00|3257.7|3251.7|3262.4|3256.4|3262.8|3256.8|3255.5|3249.5|214
1601277600000|2020-09-28 07:20:00|3262.8|3256.8|3273.8|3267.8|3274.9|3268.9|3262.4|3256.4|273
1601277900000|2020-09-28 07:25:00|3273.4|3267.4|3284.5|3278.5|3285|3279|3271.4|3265.4|209
1601278200000|2020-09-28 07:30:00|3284.4|3278.4|3280.9|3274.9|3289.9|3283.9|3280.4|3274.4|297
1601278500000|2020-09-28 07:35:00|3281.3|3275.3|3275.4|3269.4|3282.4|3276.4|3275.4|3269.4|98
1601278800000|2020-09-28 07:40:00|3274.5|3268.5|3273.5|3267.5|3275.8|3269.8|3269|3263|204
1601279100000|2020-09-28 07:45:00|3272.7|3266.7|3267.4|3261.4|3273|3267|3264.4|3258.4|120
1601279400000|2020-09-28 07:50:00|3267.8|3261.8|3268.5|3262.5|3269.4|3263.4|3264.4|3258.4|77
1601279700000|2020-09-28 07:55:00|3269.5|3263.5|3269.5|3263.5|3269.8|3263.8|3265.4|3259.4|39
1601280000000|2020-09-28 08:00:00|3269.4|3263.4|3271.4|3265.4|3274.8|3268.8|3266.4|3260.4|105
1601280300000|2020-09-28 08:05:00|3271.5|3265.5|3270.4|3264.4|3272.5|3266.5|3268.8|3262.8|42
1601280600000|2020-09-28 08:10:00|3271.3|3265.3|3268|3262|3271.3|3265.3|3266.4|3260.4|61
1601280900000|2020-09-28 08:15:00|3268.4|3262.4|3265.5|3259.5|3268.5|3262.5|3265.5|3259.5|14
1601281200000|2020-09-28 08:20:00|3266|3260|3263.4|3257.4|3267.5|3261.5|3262.8|3256.8|79
1601281500000|2020-09-28 08:25:00|3264|3258|3267.5|3261.5|3267.5|3261.5|3264|3258|37
1601281800000|2020-09-28 08:30:00|3267.9|3261.9|3261.3|3255.3|3268.4|3262.4|3260.3|3254.3|123
1601282100000|2020-09-28 08:35:00|3261.4|3255.4|3260.9|3254.9|3263.3|3257.3|3260.3|3254.3|51
1601282400000|2020-09-28 08:40:00|3260.8|3254.8|3268.4|3262.4|3268.4|3262.4|3260.8|3254.8|124
1601282700000|2020-09-28 08:45:00|3269.3|3263.3|3274.3|3268.3|3274.3|3268.3|3268.3|3262.3|177
1601283000000|2020-09-28 08:50:00|3273.5|3267.5|3271.4|3265.4|3273.8|3267.8|3270.3|3264.3|135
1601283300000|2020-09-28 08:55:00|3271.8|3265.8|3272.4|3266.4|3275.4|3269.4|3270.3|3264.3|122
1601283600000|2020-09-28 09:00:00|3272.8|3266.8|3268.4|3262.4|3273.3|3267.3|3267.5|3261.5|139
1601283900000|2020-09-28 09:05:00|3268.9|3262.9|3267.8|3261.8|3269.4|3263.4|3266.5|3260.5|33
1601284200000|2020-09-28 09:10:00|3268.6|3262.6|3268.4|3262.4|3271.4|3265.4|3268.4|3262.4|26
1601284500000|2020-09-28 09:15:00|3268.8|3262.8|3269.8|3263.8|3270.8|3264.8|3266.4|3260.4|145
1601284800000|2020-09-28 09:20:00|3270.4|3264.4|3269.8|3263.8|3272.8|3266.8|3269.8|3263.8|72
1601285100000|2020-09-28 09:25:00|3269.4|3263.4|3269.8|3263.8|3270.3|3264.3|3266.4|3260.4|60
1601285400000|2020-09-28 09:30:00|3270.2|3264.2|3267.8|3261.8|3270.8|3264.8|3267.4|3261.4|33
1601285700000|2020-09-28 09:35:00|3267.4|3261.4|3269.2|3263.2|3271.8|3265.8|3267.3|3261.3|54
1601286000000|2020-09-28 09:40:00|3269.3|3263.3|3265.2|3259.2|3271.2|3265.2|3265.2|3259.2|112
1601286300000|2020-09-28 09:45:00|3265.8|3259.8|3267.2|3261.2|3267.2|3261.2|3264.3|3258.3|35
1601286600000|2020-09-28 09:50:00|3267.6|3261.6|3269.8|3263.8|3270.2|3264.2|3267.6|3261.6|57
1601286900000|2020-09-28 09:55:00|3269.6|3263.6|3269.8|3263.8|3271.2|3265.2|3269.2|3263.2|157
1601287200000|2020-09-28 10:00:00|3270.2|3264.2|3272.2|3266.2|3272.2|3266.2|3266.3|3260.3|100
1601287500000|2020-09-28 10:05:00|3273.1|3267.1|3276.2|3270.2|3276.2|3270.2|3272.2|3266.2|114
1601287800000|2020-09-28 10:10:00|3276.3|3270.3|3283.7|3277.7|3284.3|3278.3|3276.3|3270.3|186
1601288100000|2020-09-28 10:15:00|3283.6|3277.6|3283.3|3277.3|3284.2|3278.2|3279.7|3273.7|53
1601288400000|2020-09-28 10:20:00|3284.1|3278.1|3282.7|3276.7|3285.1|3279.1|3280.7|3274.7|46
1601288700000|2020-09-28 10:25:00|3283.1|3277.1|3283.2|3277.2|3287.6|3281.6|3282.6|3276.6|81
1601289000000|2020-09-28 10:30:00|3284.6|3278.6|3284.2|3278.2|3286.2|3280.2|3283.2|3277.2|19
1601289300000|2020-09-28 10:35:00|3285.1|3279.1|3285.2|3279.2|3286.2|3280.2|3284.8|3278.8|24
1601289600000|2020-09-28 10:40:00|3286.1|3280.1|3286.2|3280.2|3288.1|3282.1|3285.3|3279.3|31
1601289900000|2020-09-28 10:45:00|3286.7|3280.7|3286.2|3280.2|3287.6|3281.6|3285.3|3279.3|43
1601290200000|2020-09-28 10:50:00|3286.8|3280.8|3285.7|3279.7|3287.2|3281.2|3284.2|3278.2|82
1601290500000|2020-09-28 10:55:00|3285.3|3279.3|3280.6|3274.6|3285.7|3279.7|3280.2|3274.2|25
1601290800000|2020-09-28 11:00:00|3280.2|3274.2|3282.8|3276.8|3283.7|3277.7|3280.2|3274.2|13
1601291100000|2020-09-28 11:05:00|3282.4|3276.4|3284.7|3278.7|3284.8|3278.8|3281.3|3275.3|13
1601291400000|2020-09-28 11:10:00|3284.3|3278.3|3283.3|3277.3|3284.3|3278.3|3282.7|3276.7|19
1601291700000|2020-09-28 11:15:00|3283.2|3277.2|3283.2|3277.2|3287.2|3281.2|3282.2|3276.2|37
1601292000000|2020-09-28 11:20:00|3282.8|3276.8|3281.2|3275.2|3283.2|3277.2|3280.4|3274.4|15
1601292300000|2020-09-28 11:25:00|3281.6|3275.6|3280.2|3274.2|3281.6|3275.6|3279.8|3273.8|12
1601292600000|2020-09-28 11:30:00|3280.3|3274.3|3281.8|3275.8|3282.2|3276.2|3279.3|3273.3|21
1601292900000|2020-09-28 11:35:00|3281.3|3275.3|3281.2|3275.2|3282.8|3276.8|3280.7|3274.7|43
1601293200000|2020-09-28 11:40:00|3281.8|3275.8|3281.2|3275.2|3283.2|3277.2|3281.2|3275.2|12
1601293500000|2020-09-28 11:45:00|3281.7|3275.7|3274.2|3268.2|3281.7|3275.7|3272.8|3266.8|141
1601293800000|2020-09-28 11:50:00|3274.7|3268.7|3274.8|3268.8|3275.1|3269.1|3273.2|3267.2|30
1601294100000|2020-09-28 11:55:00|3275.2|3269.2|3278.2|3272.2|3279.1|3273.1|3274.3|3268.3|55
1601294400000|2020-09-28 12:00:00|3278.4|3272.4|3276.2|3270.2|3279.2|3273.2|3275.8|3269.8|123
1601294700000|2020-09-28 12:05:00|3275.2|3269.2|3272.2|3266.2|3275.2|3269.2|3271.3|3265.3|81
1601295000000|2020-09-28 12:10:00|3271.8|3265.8|3273.2|3267.2|3273.4|3267.4|3271.3|3265.3|40
1601295300000|2020-09-28 12:15:00|3273.3|3267.3|3276.2|3270.2|3277.2|3271.2|3272.2|3266.2|49
1601295600000|2020-09-28 12:20:00|3276.4|3270.4|3278.8|3272.8|3280.8|3274.8|3276.3|3270.3|73
1601295900000|2020-09-28 12:25:00|3278.3|3272.3|3280.8|3274.8|3281.3|3275.3|3278.2|3272.2|18
1601296200000|2020-09-28 12:30:00|3281.2|3275.2|3286.2|3280.2|3287.2|3281.2|3281.2|3275.2|135
1601296500000|2020-09-28 12:35:00|3287.1|3281.1|3283.2|3277.2|3287.1|3281.1|3283.1|3277.1|87
1601296800000|2020-09-28 12:40:00|3284.2|3278.2|3285.6|3279.6|3285.6|3279.6|3282.6|3276.6|73
1601299800000|2020-09-28 13:30:00|3288.1|3282.1|3270.4|3264.4|3288.1|3282.1|3269.3|3263.3|1523
1601300100000|2020-09-28 13:35:00|3269.9|3263.9|3267.5|3261.5|3274.4|3268.4|3267.4|3261.4|593
1601300400000|2020-09-28 13:40:00|3267.4|3261.4|3263.5|3257.5|3272.5|3266.5|3261.4|3255.4|750
1601300700000|2020-09-28 13:45:00|3263.4|3257.4|3262.3|3256.3|3268.3|3262.3|3261.4|3255.4|608
1601301000000|2020-09-28 13:50:00|3261.3|3255.3|3264.3|3258.3|3267.4|3261.4|3259.3|3253.3|787
1601301300000|2020-09-28 13:55:00|3263.9|3257.9|3259.4|3253.4|3265.4|3259.4|3258.3|3252.3|558
1601301600000|2020-09-28 14:00:00|3260.2|3254.2|3251.4|3245.4|3260.2|3254.2|3251.4|3245.4|826
1601301900000|2020-09-28 14:05:00|3251.9|3245.9|3252.4|3246.4|3255.3|3249.3|3251.3|3245.3|425
1601302200000|2020-09-28 14:10:00|3253.2|3247.2|3253.5|3247.5|3254.3|3248.3|3251.3|3245.3|268
1601302500000|2020-09-28 14:15:00|3253.3|3247.3|3252.5|3246.5|3254.3|3248.3|3250.3|3244.3|359
1601302800000|2020-09-28 14:20:00|3252.4|3246.4|3258.3|3252.3|3260.4|3254.4|3252.4|3246.4|510
1601303100000|2020-09-28 14:25:00|3258.4|3252.4|3263.9|3257.9|3265.5|3259.5|3258.3|3252.3|413
1601303400000|2020-09-28 14:30:00|3264.3|3258.3|3266.4|3260.4|3268.4|3262.4|3263.4|3257.4|505
1601303700000|2020-09-28 14:35:00|3266.5|3260.5|3260.5|3254.5|3267.4|3261.4|3260.5|3254.5|497
1601304000000|2020-09-28 14:40:00|3260.9|3254.9|3270.3|3264.3|3273.9|3267.9|3260.4|3254.4|554
1601304300000|2020-09-28 14:45:00|3270.4|3264.4|3276.4|3270.4|3276.5|3270.5|3269.4|3263.4|560
1601304600000|2020-09-28 14:50:00|3276.3|3270.3|3275.3|3269.3|3279.3|3273.3|3273.4|3267.4|552
1601304900000|2020-09-28 14:55:00|3275.4|3269.4|3281.4|3275.4|3282.5|3276.5|3275.3|3269.3|492
1601305200000|2020-09-28 15:00:00|3281.5|3275.5|3294.2|3288.2|3295.3|3289.3|3280.3|3274.3|1171
1601305500000|2020-09-28 15:05:00|3294.1|3288.1|3294.5|3288.5|3295.3|3289.3|3291.2|3285.2|885
1601305800000|2020-09-28 15:10:00|3294.4|3288.4|3296.4|3290.4|3302.9|3296.9|3293.4|3287.4|553
1601306100000|2020-09-28 15:15:00|3297.2|3291.2|3296.4|3290.4|3298.5|3292.5|3295.3|3289.3|207
1601306400000|2020-09-28 15:20:00|3297.3|3291.3|3295.4|3289.4|3297.4|3291.4|3293.4|3287.4|286
1601306700000|2020-09-28 15:25:00|3294.9|3288.9|3288.4|3282.4|3295.4|3289.4|3287.4|3281.4|512
1601307000000|2020-09-28 15:30:00|3289.3|3283.3|3293.4|3287.4|3294.4|3288.4|3288.8|3282.8|356
1601307300000|2020-09-28 15:35:00|3294.3|3288.3|3296.8|3290.8|3298.5|3292.5|3294.3|3288.3|1005
1601307600000|2020-09-28 15:40:00|3297.3|3291.3|3290.3|3284.3|3297.3|3291.3|3289.5|3283.5|603
1601307900000|2020-09-28 15:45:00|3289.9|3283.9|3294.3|3288.3|3297.2|3291.2|3289.3|3283.3|846
1601308200000|2020-09-28 15:50:00|3294.2|3288.2|3293.2|3287.2|3296.2|3290.2|3291.2|3285.2|692
1601308500000|2020-09-28 15:55:00|3294|3288|3296|3290|3297|3291|3293.6|3287.6|223
1601308800000|2020-09-28 16:00:00|3296.1|3290.1|3295.2|3289.2|3296.1|3290.1|3294|3288|197
1601309100000|2020-09-28 16:05:00|3295.6|3289.6|3293.2|3287.2|3295.6|3289.6|3293.2|3287.2|329
1601309400000|2020-09-28 16:10:00|3294.2|3288.2|3296.2|3290.2|3297.1|3291.1|3294.2|3288.2|148
1601309700000|2020-09-28 16:15:00|3296.6|3290.6|3301|3295|3302|3296|3295.6|3289.6|537
1601310000000|2020-09-28 16:20:00|3301.1|3295.1|3301|3295|3302|3296|3299|3293|228
1601310300000|2020-09-28 16:25:00|3300.2|3294.2|3299.9|3293.9|3300.9|3294.9|3297|3291|303
1601310600000|2020-09-28 16:30:00|3300|3294|3304.4|3298.4|3305.9|3299.9|3299.9|3293.9|428
1601310900000|2020-09-28 16:35:00|3303.9|3297.9|3306|3300|3307.9|3301.9|3301|3295|871
1601311200000|2020-09-28 16:40:00|3306.1|3300.1|3310.7|3304.7|3311.7|3305.7|3305.4|3299.4|566
1601311500000|2020-09-28 16:45:00|3309.8|3303.8|3312.8|3306.8|3313.7|3307.7|3307.3|3301.3|492
1601311800000|2020-09-28 16:50:00|3312.7|3306.7|3312.7|3306.7|3314.2|3308.2|3311.7|3305.7|442
1601312100000|2020-09-28 16:55:00|3311.7|3305.7|3312.7|3306.7|3314.7|3308.7|3311.7|3305.7|140
1601312400000|2020-09-28 17:00:00|3312.6|3306.6|3312.2|3306.2|3312.7|3306.7|3311.2|3305.2|548
1601312700000|2020-09-28 17:05:00|3311.8|3305.8|3309.7|3303.7|3312.2|3306.2|3309.7|3303.7|99
1601313000000|2020-09-28 17:10:00|3309.8|3303.8|3307.8|3301.8|3310.7|3304.7|3307.8|3301.8|206
1601313300000|2020-09-28 17:15:00|3307.9|3301.9|3309.8|3303.8|3309.9|3303.9|3307.9|3301.9|163
1601313600000|2020-09-28 17:20:00|3309.4|3303.4|3308.8|3302.8|3309.8|3303.8|3307.4|3301.4|171
1601313900000|2020-09-28 17:25:00|3308.9|3302.9|3310|3304|3310.4|3304.4|3308.4|3302.4|239
1601314200000|2020-09-28 17:30:00|3309.9|3303.9|3313.8|3307.8|3314.8|3308.8|3309.5|3303.5|314
1601314500000|2020-09-28 17:35:00|3313.4|3307.4|3312|3306|3315.8|3309.8|3312|3306|420
1601314800000|2020-09-28 17:40:00|3312.4|3306.4|3310|3304|3313.4|3307.4|3308.6|3302.6|731
1601315100000|2020-09-28 17:45:00|3310.1|3304.1|3311.2|3305.2|3312.2|3306.2|3310|3304|210
1601315400000|2020-09-28 17:50:00|3312.2|3306.2|3312.1|3306.1|3313.1|3307.1|3311.1|3305.1|354
1601315700000|2020-09-28 17:55:00|3313|3307|3316|3310|3316.1|3310.1|3312.1|3306.1|527
1601316000000|2020-09-28 18:00:00|3316.1|3310.1|3317.9|3311.9|3318.4|3312.4|3314.2|3308.2|994
1601316300000|2020-09-28 18:05:00|3318|3312|3316|3310|3320|3314|3315.1|3309.1|575
1601316600000|2020-09-28 18:10:00|3315.6|3309.6|3310|3304|3320|3314|3310|3304|1930
1601316900000|2020-09-28 18:15:00|3310.9|3304.9|3313.3|3307.3|3314|3308|3310|3304|644
1601337600000|2020-09-29 00:00:00|3308.5|3302.5|3321.3|3315.3|3325.3|3319.3|3306.5|3300.5|381
1601337900000|2020-09-29 00:05:00|3321.4|3315.4|3326.8|3320.8|3328.9|3322.9|3321.3|3315.3|149
1601338200000|2020-09-29 00:10:00|3326.4|3320.4|3327.4|3321.4|3327.4|3321.4|3323.9|3317.9|74
1601338500000|2020-09-29 00:15:00|3327.3|3321.3|3325.8|3319.8|3328.8|3322.8|3324.8|3318.8|39
1601338800000|2020-09-29 00:20:00|3324.9|3318.9|3322.4|3316.4|3324.9|3318.9|3318.9|3312.9|56
1601339100000|2020-09-29 00:25:00|3322.3|3316.3|3319.3|3313.3|3322.9|3316.9|3319.3|3313.3|23
1601339400000|2020-09-29 00:30:00|3318.9|3312.9|3317.3|3311.3|3321.3|3315.3|3316.3|3310.3|63
1601339700000|2020-09-29 00:35:00|3317.8|3311.8|3318.3|3312.3|3318.9|3312.9|3317.8|3311.8|11
1601340000000|2020-09-29 00:40:00|3318.4|3312.4|3316.3|3310.3|3319.4|3313.4|3315.3|3309.3|62
1601340300000|2020-09-29 00:45:00|3316.4|3310.4|3317.8|3311.8|3317.9|3311.9|3316.4|3310.4|10
1601340600000|2020-09-29 00:50:00|3317.9|3311.9|3317.3|3311.3|3318.9|3312.9|3316.9|3310.9|13
1601340900000|2020-09-29 00:55:00|3316.9|3310.9|3315.8|3309.8|3316.9|3310.9|3315.3|3309.3|27
1601341200000|2020-09-29 01:00:00|3315.9|3309.9|3312.3|3306.3|3318.9|3312.9|3311.8|3305.8|213
1601341500000|2020-09-29 01:05:00|3312.8|3306.8|3310.3|3304.3|3313.8|3307.8|3308.7|3302.7|95
1601341800000|2020-09-29 01:10:00|3310.7|3304.7|3309.8|3303.8|3310.7|3304.7|3307.8|3301.8|47
1601342100000|2020-09-29 01:15:00|3308.8|3302.8|3309.8|3303.8|3309.8|3303.8|3306.3|3300.3|45
1601342400000|2020-09-29 01:20:00|3308.8|3302.8|3309.8|3303.8|3310.8|3304.8|3307.8|3301.8|67
1601342700000|2020-09-29 01:25:00|3309.3|3303.3|3309.8|3303.8|3310.8|3304.8|3308.8|3302.8|48
1601343000000|2020-09-29 01:30:00|3310.3|3304.3|3307.8|3301.8|3310.8|3304.8|3307.8|3301.8|105
1601343300000|2020-09-29 01:35:00|3307.9|3301.9|3309.8|3303.8|3309.8|3303.8|3307.8|3301.8|31
1601343600000|2020-09-29 01:40:00|3309.3|3303.3|3308.9|3302.9|3309.8|3303.8|3307.9|3301.9|26
1601343900000|2020-09-29 01:45:00|3308.8|3302.8|3308.3|3302.3|3309.8|3303.8|3307.9|3301.9|73
1601344200000|2020-09-29 01:50:00|3308.8|3302.8|3309.3|3303.3|3309.8|3303.8|3307.9|3301.9|10
1601344500000|2020-09-29 01:55:00|3309.8|3303.8|3310.8|3304.8|3310.8|3304.8|3309.8|3303.8|12
1601344800000|2020-09-29 02:00:00|3309.9|3303.9|3310.8|3304.8|3310.8|3304.8|3309.8|3303.8|40
1601345100000|2020-09-29 02:05:00|3311.3|3305.3|3311.9|3305.9|3311.9|3305.9|3311.3|3305.3|134
1601345400000|2020-09-29 02:10:00|3312|3306|3313.8|3307.8|3314.9|3308.9|3312|3306|143
1601345700000|2020-09-29 02:15:00|3313.9|3307.9|3313.8|3307.8|3313.9|3307.9|3311.8|3305.8|57
1601346000000|2020-09-29 02:20:00|3313.3|3307.3|3313.8|3307.8|3313.8|3307.8|3313.3|3307.3|11
1601346300000|2020-09-29 02:25:00|3313.9|3307.9|3313.8|3307.8|3314.9|3308.9|3312.9|3306.9|17
1601346600000|2020-09-29 02:30:00|3313.9|3307.9|3307.9|3301.9|3314.8|3308.8|3306.9|3300.9|135
1601346900000|2020-09-29 02:35:00|3308.3|3302.3|3305.9|3299.9|3308.3|3302.3|3302.1|3296.1|184
1601347200000|2020-09-29 02:40:00|3306.8|3300.8|3305.3|3299.3|3307.8|3301.8|3304.9|3298.9|34
1601347500000|2020-09-29 02:45:00|3305.9|3299.9|3301.9|3295.9|3307.8|3301.8|3301.9|3295.9|43
1601347800000|2020-09-29 02:50:00|3302.8|3296.8|3299.9|3293.9|3302.9|3296.9|3299.9|3293.9|63
1601348100000|2020-09-29 02:55:00|3298.9|3292.9|3301.1|3295.1|3302.5|3296.5|3298.9|3292.9|62
1601348400000|2020-09-29 03:00:00|3300.9|3294.9|3300.4|3294.4|3302.9|3296.9|3299.9|3293.9|36
1601348700000|2020-09-29 03:05:00|3300.8|3294.8|3299|3293|3300.9|3294.9|3299|3293|36
1601349000000|2020-09-29 03:10:00|3299.4|3293.4|3301.9|3295.9|3302.9|3296.9|3299|3293|80
1601349300000|2020-09-29 03:15:00|3302|3296|3299.9|3293.9|3302.9|3296.9|3299.9|3293.9|27
1601349600000|2020-09-29 03:20:00|3299.5|3293.5|3301.9|3295.9|3301.9|3295.9|3299|3293|11
1601349900000|2020-09-29 03:25:00|3302.9|3296.9|3302.4|3296.4|3303|3297|3301.4|3295.4|12
1601350200000|2020-09-29 03:30:00|3302|3296|3301.9|3295.9|3302.9|3296.9|3301|3295|25
1601350500000|2020-09-29 03:35:00|3302|3296|3302.9|3296.9|3303|3297|3301.5|3295.5|12
1601350800000|2020-09-29 03:40:00|3301.9|3295.9|3302.5|3296.5|3303|3297|3301.5|3295.5|15
1601351100000|2020-09-29 03:45:00|3302.1|3296.1|3301.9|3295.9|3302.9|3296.9|3301.1|3295.1|16
1601351400000|2020-09-29 03:50:00|3302|3296|3302.9|3296.9|3303|3297|3301.5|3295.5|18
1601351700000|2020-09-29 03:55:00|3303.4|3297.4|3305.9|3299.9|3305.9|3299.9|3303.4|3297.4|34
1601352000000|2020-09-29 04:00:00|3306|3300|3307.3|3301.3|3307.9|3301.9|3304.9|3298.9|99
1601352300000|2020-09-29 04:05:00|3307|3301|3307.5|3301.5|3307.8|3301.8|3306.1|3300.1|16
1601352600000|2020-09-29 04:10:00|3307.3|3301.3|3307.9|3301.9|3308.8|3302.8|3306.9|3300.9|13
1601352900000|2020-09-29 04:15:00|3308.3|3302.3|3309.3|3303.3|3309.3|3303.3|3307.9|3301.9|26
1601353200000|2020-09-29 04:20:00|3309.4|3303.4|3312.3|3306.3|3312.4|3306.4|3309.3|3303.3|79
1601353500000|2020-09-29 04:25:00|3311.9|3305.9|3312.4|3306.4|3314.4|3308.4|3311.9|3305.9|70
1601353800000|2020-09-29 04:30:00|3312|3306|3312.8|3306.8|3312.9|3306.9|3311.3|3305.3|19
1601354100000|2020-09-29 04:35:00|3312.9|3306.9|3313.8|3307.8|3313.9|3307.9|3312.3|3306.3|37
1601354400000|2020-09-29 04:40:00|3313.3|3307.3|3312.8|3306.8|3313.4|3307.4|3312.8|3306.8|19
1601354700000|2020-09-29 04:45:00|3312.9|3306.9|3314.9|3308.9|3314.9|3308.9|3312.9|3306.9|25
1601355000000|2020-09-29 04:50:00|3315|3309|3315.8|3309.8|3315.8|3309.8|3314.8|3308.8|61
1601355300000|2020-09-29 04:55:00|||||||||7
1601355600000|2020-09-29 05:00:00|3316.8|3310.8|3316.3|3310.3|3316.8|3310.8|3315.8|3309.8|72
1601355900000|2020-09-29 05:05:00|3316.8|3310.8|3314.9|3308.9|3316.8|3310.8|3314.3|3308.3|13
1601356200000|2020-09-29 05:10:00|3315.3|3309.3|3314.3|3308.3|3315.4|3309.4|3313.3|3307.3|18
1601356500000|2020-09-29 05:15:00|3314.4|3308.4|3311.3|3305.3|3314.4|3308.4|3311.3|3305.3|76
1601356800000|2020-09-29 05:20:00|3310.9|3304.9|3309.9|3303.9|3311.8|3305.8|3309.9|3303.9|11
1601357100000|2020-09-29 05:25:00|3310.3|3304.3|3310.9|3304.9|3310.9|3304.9|3309.9|3303.9|73
1601357400000|2020-09-29 05:30:00|3311.3|3305.3|3306.8|3300.8|3311.3|3305.3|3304.8|3298.8|94
1601357700000|2020-09-29 05:35:00|3305.8|3299.8|3311.9|3305.9|3312.8|3306.8|3305.8|3299.8|82
1601358000000|2020-09-29 05:40:00|3311.8|3305.8|3309.3|3303.3|3312.8|3306.8|3308.8|3302.8|47
1601358300000|2020-09-29 05:45:00|3308.9|3302.9|3308.9|3302.9|3310.8|3304.8|3308.3|3302.3|15
1601358600000|2020-09-29 05:50:00|3309.3|3303.3|3309.9|3303.9|3310.8|3304.8|3308.9|3302.9|13
1601358900000|2020-09-29 05:55:00|3310.3|3304.3|3311.3|3305.3|3311.3|3305.3|3308.9|3302.9|8
1601359200000|2020-09-29 06:00:00|3310.9|3304.9|3309.3|3303.3|3310.9|3304.9|3309.3|3303.3|7
1601359500000|2020-09-29 06:05:00|3309.8|3303.8|3311.8|3305.8|3312.3|3306.3|3309.3|3303.3|25
1601359800000|2020-09-29 06:10:00|3311.9|3305.9|3312.3|3306.3|3313.3|3307.3|3311.3|3305.3|25
1601360100000|2020-09-29 06:15:00|3311.9|3305.9|3310.9|3304.9|3312.9|3306.9|3309.9|3303.9|25
1601360400000|2020-09-29 06:20:00|3311.3|3305.3|3312.5|3306.5|3312.9|3306.9|3310.9|3304.9|27
1601360700000|2020-09-29 06:25:00|3312.9|3306.9|3311.4|3305.4|3313|3307|3310.9|3304.9|4
1601361000000|2020-09-29 06:30:00|3311.3|3305.3|3306|3300|3311.4|3305.4|3306|3300|83
1601361300000|2020-09-29 06:35:00|3306.5|3300.5|3300.9|3294.9|3306.5|3300.5|3299.9|3293.9|152
1601361600000|2020-09-29 06:40:00|3300.5|3294.5|3301.9|3295.9|3301.9|3295.9|3299.9|3293.9|103
1601361900000|2020-09-29 06:45:00|3301.5|3295.5|3300.5|3294.5|3303.9|3297.9|3300.5|3294.5|28
1601362200000|2020-09-29 06:50:00|3300.9|3294.9|3303.5|3297.5|3303.9|3297.9|3300.9|3294.9|13
1601362500000|2020-09-29 06:55:00|3303.9|3297.9|3304.9|3298.9|3304.9|3298.9|3302.9|3296.9|22
1601362800000|2020-09-29 07:00:00|3303.9|3297.9|3302.3|3296.3|3304.9|3298.9|3298.9|3292.9|113
1601363100000|2020-09-29 07:05:00|3301.9|3295.9|3292.4|3286.4|3301.9|3295.9|3290.5|3284.5|217
1601363400000|2020-09-29 07:10:00|3292.3|3286.3|3291.4|3285.4|3294.9|3288.9|3289.9|3283.9|170
1601363700000|2020-09-29 07:15:00|3291.9|3285.9|3289.8|3283.8|3291.9|3285.9|3286|3280|185
1601364000000|2020-09-29 07:20:00|3289.9|3283.9|3292.9|3286.9|3293.9|3287.9|3289.9|3283.9|46
1601364300000|2020-09-29 07:25:00|3293.3|3287.3|3294.9|3288.9|3297|3291|3292.8|3286.8|50
1601364600000|2020-09-29 07:30:00|3294.8|3288.8|3291.4|3285.4|3294.9|3288.9|3290.9|3284.9|45
1601364900000|2020-09-29 07:35:00|3291.8|3285.8|3290.3|3284.3|3292.4|3286.4|3289.8|3283.8|113
1601365200000|2020-09-29 07:40:00|3289.9|3283.9|3283.9|3277.9|3291.9|3285.9|3282|3276|279
1601365500000|2020-09-29 07:45:00|3283.1|3277.1|3278.9|3272.9|3283.1|3277.1|3277.1|3271.1|125
1601365800000|2020-09-29 07:50:00|3278.5|3272.5|3280|3274|3282.9|3276.9|3278.4|3272.4|48
1601366100000|2020-09-29 07:55:00|3278.5|3272.5|3282.4|3276.4|3282.9|3276.9|3277.9|3271.9|96
1601366400000|2020-09-29 08:00:00|3282.8|3276.8|3276.8|3270.8|3282.9|3276.9|3276|3270|99
1601366700000|2020-09-29 08:05:00|3276.9|3270.9|3270|3264|3277.5|3271.5|3269.1|3263.1|193
1601367000000|2020-09-29 08:10:00|3269.2|3263.2|3272.9|3266.9|3274.8|3268.8|3269.1|3263.1|120
1601367300000|2020-09-29 08:15:00|3272.5|3266.5|3273.1|3267.1|3274.9|3268.9|3272|3266|74
1601367600000|2020-09-29 08:20:00|3273|3267|3274|3268|3275.1|3269.1|3272.5|3266.5|55
1601367900000|2020-09-29 08:25:00|3274.4|3268.4|3274.1|3268.1|3275.2|3269.2|3274|3268|73
1601368200000|2020-09-29 08:30:00|3274.5|3268.5|3273.1|3267.1|3275|3269|3272|3266|40
1601368500000|2020-09-29 08:35:00|3273.5|3267.5|3273|3267|3275|3269|3272.5|3266.5|35
1601368800000|2020-09-29 08:40:00|3273.1|3267.1|3268.9|3262.9|3273.1|3267.1|3268.9|3262.9|93
1601369100000|2020-09-29 08:45:00|3269|3263|3270|3264|3271|3265|3268.9|3262.9|86
1601369400000|2020-09-29 08:50:00|3270.4|3264.4|3270|3264|3271|3265|3270|3264|69
1601369700000|2020-09-29 08:55:00|3270.4|3264.4|3270|3264|3271|3265|3270|3264|56
1601370000000|2020-09-29 09:00:00|3269.9|3263.9|3271|3265|3271|3265|3269.1|3263.1|70
1601370300000|2020-09-29 09:05:00|3271.4|3265.4|3274|3268|3276.1|3270.1|3270.5|3264.5|158
1601370600000|2020-09-29 09:10:00|3274.1|3268.1|3274.5|3268.5|3275|3269|3273|3267|46
1601370900000|2020-09-29 09:15:00|3274.1|3268.1|3273.5|3267.5|3275.9|3269.9|3271|3265|71
1601371200000|2020-09-29 09:20:00|3273.9|3267.9|3270.9|3264.9|3275.4|3269.4|3270.6|3264.6|70
1601371500000|2020-09-29 09:25:00|3270.1|3264.1|3267.9|3261.9|3270.4|3264.4|3267.9|3261.9|91
1601371800000|2020-09-29 09:30:00|3268.3|3262.3|3272.9|3266.9|3273.5|3267.5|3267.9|3261.9|18
1601372100000|2020-09-29 09:35:00|3269.9|3263.9|3274.1|3268.1|3275|3269|3269.9|3263.9|64
1601372400000|2020-09-29 09:40:00|3274.5|3268.5|3274.5|3268.5|3275.1|3269.1|3273.9|3267.9|35
1601372700000|2020-09-29 09:45:00|3274.1|3268.1|3274.9|3268.9|3275|3269|3273.9|3267.9|36
1601373000000|2020-09-29 09:50:00|3274|3268|3278.4|3272.4|3278.9|3272.9|3274|3268|115
1601373300000|2020-09-29 09:55:00|3278|3272|3276.5|3270.5|3278.9|3272.9|3276|3270|38
1601373600000|2020-09-29 10:00:00|3277|3271|3274.9|3268.9|3277|3271|3274|3268|103
1601373900000|2020-09-29 10:05:00|3274.4|3268.4|3276|3270|3277.5|3271.5|3274.4|3268.4|69
1601374200000|2020-09-29 10:10:00|3275.9|3269.9|3275.9|3269.9|3276.9|3270.9|3275.9|3269.9|7
1601374500000|2020-09-29 10:15:00|3276|3270|3275|3269|3277.9|3271.9|3274.3|3268.3|32
1601374800000|2020-09-29 10:20:00|3275.9|3269.9|3274.9|3268.9|3275.9|3269.9|3274.9|3268.9|15
1601375100000|2020-09-29 10:25:00|3275|3269|3275.9|3269.9|3275.9|3269.9|3274.9|3268.9|6
1601375400000|2020-09-29 10:30:00|3276.8|3270.8|3275|3269|3277.5|3271.5|3275|3269|17
1601375700000|2020-09-29 10:35:00|3274.9|3268.9|3274.9|3268.9|3276.9|3270.9|3274.9|3268.9|92
1601376000000|2020-09-29 10:40:00|3275.4|3269.4|3275.5|3269.5|3276.4|3270.4|3274.9|3268.9|57
1601376300000|2020-09-29 10:45:00|3275.9|3269.9|3273.9|3267.9|3276.4|3270.4|3273.9|3267.9|63
1601376600000|2020-09-29 10:50:00|3274.4|3268.4|3273.9|3267.9|3274.8|3268.8|3273.9|3267.9|12
1601376900000|2020-09-29 10:55:00|3274|3268|3275.4|3269.4|3275.9|3269.9|3273.9|3267.9|26
1601377200000|2020-09-29 11:00:00|3275.9|3269.9|3274.9|3268.9|3276.9|3270.9|3274.9|3268.9|86
1601377500000|2020-09-29 11:05:00|3275|3269|3275.9|3269.9|3275.9|3269.9|3273.8|3267.8|213
1601377800000|2020-09-29 11:10:00|3276|3270|3275.3|3269.3|3277.9|3271.9|3274.9|3268.9|89
1601378100000|2020-09-29 11:15:00|3275.8|3269.8|3277.3|3271.3|3277.9|3271.9|3275.3|3269.3|68
1601378400000|2020-09-29 11:20:00|3276.9|3270.9|3276.4|3270.4|3277.8|3271.8|3276.4|3270.4|25
1601378700000|2020-09-29 11:25:00|3276|3270|3276.9|3270.9|3278|3272|3276|3270|10
1601379000000|2020-09-29 11:30:00|3277.4|3271.4|3276.8|3270.8|3277.9|3271.9|3275.9|3269.9|28
1601379300000|2020-09-29 11:35:00|3276.3|3270.3|3276|3270|3277.8|3271.8|3274.4|3268.4|67
1601379600000|2020-09-29 11:40:00|3276.9|3270.9|3276|3270|3277|3271|3276|3270|44
1601379900000|2020-09-29 11:45:00|3275.9|3269.9|3280|3274|3280.4|3274.4|3275|3269|196
1601380200000|2020-09-29 11:50:00|3280.4|3274.4|3278.4|3272.4|3281.9|3275.9|3277.4|3271.4|178
1601380500000|2020-09-29 11:55:00|3278|3272|3279.9|3273.9|3281.4|3275.4|3278|3272|88
1601380800000|2020-09-29 12:00:00|3280|3274|3277.4|3271.4|3280.9|3274.9|3276.9|3270.9|93
1601381100000|2020-09-29 12:05:00|3277|3271|3279.9|3273.9|3280.8|3274.8|3275|3269|145
1601381400000|2020-09-29 12:10:00|3280|3274|3278.4|3272.4|3281.9|3275.9|3278|3272|138
1601381700000|2020-09-29 12:15:00|3278|3272|3279.6|3273.6|3280|3274|3277|3271|76
1601382000000|2020-09-29 12:20:00|3280|3274|3279.6|3273.6|3280.1|3274.1|3277.2|3271.2|56
1601382300000|2020-09-29 12:25:00|3279.5|3273.5|3279.1|3273.1|3280|3274|3278.1|3272.1|26
1601382600000|2020-09-29 12:30:00|3279.2|3273.2|3276.1|3270.1|3279.2|3273.2|3275.1|3269.1|105
1601382900000|2020-09-29 12:35:00|3276.9|3270.9|3274.6|3268.6|3277.2|3271.2|3274.1|3268.1|48
1601383200000|2020-09-29 12:40:00|3274.7|3268.7|3275.2|3269.2|3275.2|3269.2|3274.1|3268.1|212
1601386200000|2020-09-29 13:30:00|3270.2|3264.2|3253.4|3247.4|3270.2|3264.2|3250.4|3244.4|3129
1601386500000|2020-09-29 13:35:00|3253.9|3247.9|3256.2|3250.2|3262.4|3256.4|3252.4|3246.4|988
1601386800000|2020-09-29 13:40:00|3255.4|3249.4|3252.3|3246.3|3256.3|3250.3|3251.3|3245.3|600
1601387100000|2020-09-29 13:45:00|3251.8|3245.8|3254.4|3248.4|3257.4|3251.4|3250.8|3244.8|617
1601387400000|2020-09-29 13:50:00|3253.9|3247.9|3240.4|3234.4|3254.4|3248.4|3238.4|3232.4|1223
1601387700000|2020-09-29 13:55:00|3240.9|3234.9|3241.4|3235.4|3241.9|3235.9|3236.4|3230.4|432
1601388000000|2020-09-29 14:00:00|3241.9|3235.9|3248.4|3242.4|3248.4|3242.4|3241.4|3235.4|942
1601388300000|2020-09-29 14:05:00|3247.4|3241.4|3244.3|3238.3|3250.3|3244.3|3243.2|3237.2|778
1601388600000|2020-09-29 14:10:00|3244.4|3238.4|3248.2|3242.2|3249.2|3243.2|3242.3|3236.3|480
1601388900000|2020-09-29 14:15:00|3248.3|3242.3|3247.8|3241.8|3258.1|3252.1|3246.2|3240.2|1019
1601389200000|2020-09-29 14:20:00|3248.2|3242.2|3252.1|3246.1|3252.3|3246.3|3244.2|3238.2|493
1601389500000|2020-09-29 14:25:00|3252.2|3246.2|3252.2|3246.2|3255.2|3249.2|3249.7|3243.7|269
1601389800000|2020-09-29 14:30:00|3252.1|3246.1|3244.1|3238.1|3253.1|3247.1|3244.1|3238.1|341
1601390100000|2020-09-29 14:35:00|3243.2|3237.2|3245.3|3239.3|3246.4|3240.4|3239.4|3233.4|591
1601390400000|2020-09-29 14:40:00|3245.4|3239.4|3245.4|3239.4|3248.4|3242.4|3244.2|3238.2|353
1601390700000|2020-09-29 14:45:00|3245.3|3239.3|3241.3|3235.3|3245.3|3239.3|3238.3|3232.3|302
1601391000000|2020-09-29 14:50:00|3241.4|3235.4|3240.2|3234.2|3242.8|3236.8|3237.2|3231.2|318
1601391300000|2020-09-29 14:55:00|3241.2|3235.2|3248.3|3242.3|3249.2|3243.2|3239.2|3233.2|330
1601391600000|2020-09-29 15:00:00|3248.7|3242.7|3248.1|3242.1|3249.2|3243.2|3243.2|3237.2|303
1601391900000|2020-09-29 15:05:00|3248|3242|3248.2|3242.2|3252.2|3246.2|3247.2|3241.2|246
1601392200000|2020-09-29 15:10:00|3248.1|3242.1|3244.2|3238.2|3249.2|3243.2|3244.1|3238.1|382
1601392500000|2020-09-29 15:15:00|3245.1|3239.1|3247.2|3241.2|3247.2|3241.2|3244.1|3238.1|171
1601392800000|2020-09-29 15:20:00|3246.2|3240.2|3250.3|3244.3|3251.3|3245.3|3246.2|3240.2|185
1601393100000|2020-09-29 15:25:00|3250.4|3244.4|3250.3|3244.3|3251.4|3245.4|3246.2|3240.2|224
1601393400000|2020-09-29 15:30:00|3250.2|3244.2|3247.5|3241.5|3252.2|3246.2|3246.4|3240.4|436
1601393700000|2020-09-29 15:35:00|3248|3242|3244.5|3238.5|3248.4|3242.4|3244.4|3238.4|279
1601394000000|2020-09-29 15:40:00|3244.4|3238.4|3239.5|3233.5|3244.5|3238.5|3238.4|3232.4|857
1601394300000|2020-09-29 15:45:00|3239.4|3233.4|3243|3237|3243.4|3237.4|3238.5|3232.5|567
1601394600000|2020-09-29 15:50:00|3242.5|3236.5|3242.5|3236.5|3243.5|3237.5|3241.4|3235.4|136
1601394900000|2020-09-29 15:55:00|3243|3237|3240.5|3234.5|3243.4|3237.4|3240.4|3234.4|135
1601395200000|2020-09-29 16:00:00|3240.9|3234.9|3241|3235|3241.5|3235.5|3240.4|3234.4|276
1601395500000|2020-09-29 16:05:00|3241.4|3235.4|3249.1|3243.1|3249.7|3243.7|3239.4|3233.4|324
1601395800000|2020-09-29 16:10:00|3248.7|3242.7|3250.5|3244.5|3251.6|3245.6|3248.1|3242.1|333
1601396100000|2020-09-29 16:15:00|3250.6|3244.6|3249.5|3243.5|3252.5|3246.5|3248.5|3242.5|365
1601396400000|2020-09-29 16:20:00|3248.7|3242.7|3253.5|3247.5|3253.5|3247.5|3248.6|3242.6|404
1601396700000|2020-09-29 16:25:00|3253.4|3247.4|3252.4|3246.4|3254.4|3248.4|3251.5|3245.5|285
1601397000000|2020-09-29 16:30:00|3251.5|3245.5|3248.5|3242.5|3252.5|3246.5|3248.5|3242.5|201
1601397300000|2020-09-29 16:35:00|3249|3243|3249.5|3243.5|3251.4|3245.4|3249|3243|220
1601397600000|2020-09-29 16:40:00|3250.4|3244.4|3251.4|3245.4|3252.5|3246.5|3249.4|3243.4|212
1601397900000|2020-09-29 16:45:00|3251|3245|3248.5|3242.5|3251|3245|3248.5|3242.5|137
1601398200000|2020-09-29 16:50:00|3248.4|3242.4|3248.5|3242.5|3250.5|3244.5|3248.4|3242.4|523
1601398500000|2020-09-29 16:55:00|3249|3243|3252.5|3246.5|3252.5|3246.5|3249|3243|215
1601398800000|2020-09-29 17:00:00|3252.4|3246.4|3255.4|3249.4|3256.4|3250.4|3252.4|3246.4|583
1601399100000|2020-09-29 17:05:00|3255|3249|3254.5|3248.5|3255.4|3249.4|3253.4|3247.4|240
1601399400000|2020-09-29 17:10:00|3255|3249|3259.4|3253.4|3259.4|3253.4|3254.4|3248.4|354
1601399700000|2020-09-29 17:15:00|3259.8|3253.8|3262.3|3256.3|3263.3|3257.3|3259.4|3253.4|287
1601400000000|2020-09-29 17:20:00|3261.3|3255.3|3262.3|3256.3|3266.3|3260.3|3261.3|3255.3|439
1601400300000|2020-09-29 17:25:00|3262.2|3256.2|3263.7|3257.7|3264.3|3258.3|3261.2|3255.2|294
1601400600000|2020-09-29 17:30:00|3264.1|3258.1|3264.2|3258.2|3265.2|3259.2|3262.2|3256.2|219
1601400900000|2020-09-29 17:35:00|3264.3|3258.3|3268.2|3262.2|3268.2|3262.2|3264.2|3258.2|427
1601401200000|2020-09-29 17:40:00|3269.2|3263.2|3273.1|3267.1|3274.1|3268.1|3268.2|3262.2|984
1601401500000|2020-09-29 17:45:00|3273|3267|3279.6|3273.6|3280.1|3274.1|3272.1|3266.1|691
1601401800000|2020-09-29 17:50:00|3280|3274|3280.7|3274.7|3281.6|3275.6|3278|3272|700
1601402100000|2020-09-29 17:55:00|3281.1|3275.1|3280.6|3274.6|3281.2|3275.2|3279.2|3273.2|464
1601402400000|2020-09-29 18:00:00|3281.1|3275.1|3280.8|3274.8|3282.2|3276.2|3280.4|3274.4|444
1601402700000|2020-09-29 18:05:00|3281.2|3275.2|3274.9|3268.9|3281.2|3275.2|3273.2|3267.2|434
1601403000000|2020-09-29 18:10:00|3275.4|3269.4|3271.3|3265.3|3277.2|3271.2|3269.8|3263.8|2324
1601403300000|2020-09-29 18:15:00|3271.4|3265.4|3273.1|3267.1|3273.1|3267.1|3268.5|3262.5|811
1601424000000|2020-09-30 00:00:00|3274.1|3268.1|3266.2|3260.2|3275.5|3269.5|3265.7|3259.7|215
1601424300000|2020-09-30 00:05:00|3265.7|3259.7|3270.2|3264.2|3270.8|3264.8|3264.7|3258.7|316
1601424600000|2020-09-30 00:10:00|3271.2|3265.2|3271.9|3265.9|3273.3|3267.3|3270.2|3264.2|139
1601424900000|2020-09-30 00:15:00|3271.4|3265.4|3260.2|3254.2|3271.4|3265.4|3259.8|3253.8|170
1601425200000|2020-09-30 00:20:00|3259.8|3253.8|3262.3|3256.3|3262.8|3256.8|3259.4|3253.4|45
1601425500000|2020-09-30 00:25:00|3262.8|3256.8|3262.3|3256.3|3262.8|3256.8|3261.8|3255.8|17
1601425800000|2020-09-30 00:30:00|3261.3|3255.3|3261.3|3255.3|3261.8|3255.8|3258.8|3252.8|19
1601426100000|2020-09-30 00:35:00|3262.8|3256.8|3262.3|3256.3|3262.8|3256.8|3262.3|3256.3|12
1601426400000|2020-09-30 00:40:00|3260.3|3254.3|3259.3|3253.3|3260.8|3254.8|3259.3|3253.3|13
1601426700000|2020-09-30 00:45:00|3259.4|3253.4|3261.3|3255.3|3261.8|3255.8|3259.4|3253.4|17
1601427000000|2020-09-30 00:50:00|3261.8|3255.8|3258.8|3252.8|3261.8|3255.8|3258.3|3252.3|32
1601427300000|2020-09-30 00:55:00|3259.3|3253.3|3257.8|3251.8|3259.3|3253.3|3257.8|3251.8|14
1601427600000|2020-09-30 01:00:00|3257.4|3251.4|3251.8|3245.8|3258.8|3252.8|3249.4|3243.4|154
1601427900000|2020-09-30 01:05:00|3250.8|3244.8|3252.8|3246.8|3253.8|3247.8|3248.8|3242.8|43
1601428200000|2020-09-30 01:10:00|3253.8|3247.8|3257.2|3251.2|3258.7|3252.7|3252.3|3246.3|211
1601428500000|2020-09-30 01:15:00|3257.6|3251.6|3265.7|3259.7|3265.7|3259.7|3257.6|3251.6|254
1601428800000|2020-09-30 01:20:00|3265.8|3259.8|3269|3263|3270|3264|3265|3259|156
1601429100000|2020-09-30 01:25:00|3268.5|3262.5|3272|3266|3272|3266|3267.6|3261.6|79
1601429400000|2020-09-30 01:30:00|3271|3265|3265.4|3259.4|3271|3265|3265.4|3259.4|73
1601429700000|2020-09-30 01:35:00|3265.9|3259.9|3266.3|3260.3|3267.8|3261.8|3264.4|3258.4|50
1601430000000|2020-09-30 01:40:00|3266.8|3260.8|3259.8|3253.8|3266.8|3260.8|3259.8|3253.8|46
1601430300000|2020-09-30 01:45:00|3258.8|3252.8|3258.3|3252.3|3260.8|3254.8|3257.8|3251.8|53
1601430600000|2020-09-30 01:50:00|3257.8|3251.8|3254.7|3248.7|3258.2|3252.2|3253.8|3247.8|45
1601430900000|2020-09-30 01:55:00|3254.3|3248.3|3255.8|3249.8|3257.7|3251.7|3254.3|3248.3|32
1601431200000|2020-09-30 02:00:00|3255|3249|3246.3|3240.3|3255.8|3249.8|3245.8|3239.8|177
1601431500000|2020-09-30 02:05:00|3246.8|3240.8|3246.4|3240.4|3249.3|3243.3|3244.8|3238.8|138
1601431800000|2020-09-30 02:10:00|3246.9|3240.9|3246|3240|3249.3|3243.3|3245|3239|81
1601432100000|2020-09-30 02:15:00|3246.5|3240.5|3249|3243|3249|3243|3246|3240|46
1601432400000|2020-09-30 02:20:00|3248.9|3242.9|3249.4|3243.4|3249.9|3243.9|3247.9|3241.9|47
1601432700000|2020-09-30 02:25:00|3249|3243|3251.4|3245.4|3252|3246|3249|3243|31
1601433000000|2020-09-30 02:30:00|3251.8|3245.8|3244|3238|3251.9|3245.9|3239.5|3233.5|191
1601433300000|2020-09-30 02:35:00|3244.1|3238.1|3245|3239|3248.5|3242.5|3244|3238|79
1601433600000|2020-09-30 02:40:00|3246|3240|3243|3237|3246|3240|3241.5|3235.5|65
1601433900000|2020-09-30 02:45:00|3243.4|3237.4|3240.4|3234.4|3245|3239|3239|3233|57
1601434200000|2020-09-30 02:50:00|3240.5|3234.5|3242.5|3236.5|3244.5|3238.5|3240.5|3234.5|28
1601434500000|2020-09-30 02:55:00|3242.6|3236.6|3241|3235|3243.9|3237.9|3241|3235|35
1601434800000|2020-09-30 03:00:00|3240.5|3234.5|3240.4|3234.4|3241.5|3235.5|3238|3232|59
1601435100000|2020-09-30 03:05:00|3240|3234|3239|3233|3242|3236|3237|3231|28
1601435400000|2020-09-30 03:10:00|3238.6|3232.6|3240.4|3234.4|3240.4|3234.4|3236|3230|79
1601435700000|2020-09-30 03:15:00|3240.8|3234.8|3243.5|3237.5|3243.9|3237.9|3238.5|3232.5|45
1601436000000|2020-09-30 03:20:00|3243.4|3237.4|3246|3240|3246|3240|3242.4|3236.4|69
1601436300000|2020-09-30 03:25:00|3245|3239|3245.5|3239.5|3250.9|3244.9|3243.9|3237.9|142
1601436600000|2020-09-30 03:30:00|3245|3239|3242.4|3236.4|3245|3239|3241.5|3235.5|33
1601436900000|2020-09-30 03:35:00|3242.8|3236.8|3243|3237|3243.4|3237.4|3241|3235|34
1601437200000|2020-09-30 03:40:00|3243.4|3237.4|3242.4|3236.4|3244|3238|3242.4|3236.4|29
1601437500000|2020-09-30 03:45:00|3242|3236|3244.4|3238.4|3246|3240|3241.4|3235.4|67
1601437800000|2020-09-30 03:50:00|3244.9|3238.9|3244.5|3238.5|3246|3240|3244|3238|10
1601438100000|2020-09-30 03:55:00|3245|3239|3244.4|3238.4|3246|3240|3244|3238|23
1601438400000|2020-09-30 04:00:00|3244.8|3238.8|3243|3237|3245|3239|3243|3237|37
1601438700000|2020-09-30 04:05:00|3242.5|3236.5|3243.5|3237.5|3243.6|3237.6|3241|3235|29
1601439000000|2020-09-30 04:10:00|3243.9|3237.9|3244|3238|3244|3238|3243.5|3237.5|3
1601439300000|2020-09-30 04:15:00|3243.4|3237.4|3243|3237|3244|3238|3243|3237|10
1601439600000|2020-09-30 04:20:00|3243.4|3237.4|3244|3238|3246|3240|3243|3237|55
1601439900000|2020-09-30 04:25:00|3243.2|3237.2|3247|3241|3247.1|3241.1|3243.2|3237.2|21
1601440200000|2020-09-30 04:30:00|3246.6|3240.6|3245|3239|3247|3241|3245|3239|19
1601440500000|2020-09-30 04:35:00|3244.6|3238.6|3245|3239|3245.1|3239.1|3244|3238|6
1601440800000|2020-09-30 04:40:00|3244.5|3238.5|3245|3239|3246|3240|3243.6|3237.6|12
1601441100000|2020-09-30 04:45:00|3245.6|3239.6|3240|3234|3246|3240|3240|3234|79
1601441400000|2020-09-30 04:50:00|3239|3233|3238.6|3232.6|3241|3235|3238.6|3232.6|31
1601441700000|2020-09-30 04:55:00|3238.1|3232.1|3239.5|3233.5|3240|3234|3238.1|3232.1|10
1601442000000|2020-09-30 05:00:00|3239.9|3233.9|3239|3233|3239.9|3233.9|3237|3231|65
1601442300000|2020-09-30 05:05:00|3238.6|3232.6|3238.6|3232.6|3239.6|3233.6|3238.1|3232.1|11
1601442600000|2020-09-30 05:10:00|3239|3233|3238|3232|3240|3234|3237.6|3231.6|20
1601442900000|2020-09-30 05:15:00|3237.6|3231.6|3237.6|3231.6|3238.9|3232.9|3237.6|3231.6|13
1601443200000|2020-09-30 05:20:00|3238|3232|3238|3232|3238.9|3232.9|3237.4|3231.4|12
1601443500000|2020-09-30 05:25:00|3237.6|3231.6|3238|3232|3238|3232|3237|3231|7
1601443800000|2020-09-30 05:30:00|3237|3231|3231|3225|3237|3231|3226.1|3220.1|143
1601444100000|2020-09-30 05:35:00|3231.4|3225.4|3232|3226|3234.9|3228.9|3231|3225|82
1601444400000|2020-09-30 05:40:00|3231.5|3225.5|3230|3224|3233|3227|3230|3224|37
1601444700000|2020-09-30 05:45:00|3230.4|3224.4|3229.4|3223.4|3231|3225|3227.5|3221.5|58
1601445000000|2020-09-30 05:50:00|3229.5|3223.5|3230|3224|3231.4|3225.4|3228.6|3222.6|27
1601445300000|2020-09-30 05:55:00|3231|3225|3228|3222|3231.4|3225.4|3226.9|3220.9|67
1601445600000|2020-09-30 06:00:00|3227.9|3221.9|3229.4|3223.4|3231|3225|3227|3221|74
1601445900000|2020-09-30 06:05:00|3229.9|3223.9|3226.4|3220.4|3230.5|3224.5|3226|3220|64
1601446200000|2020-09-30 06:10:00|3227|3221|3226.6|3220.6|3228.6|3222.6|3226|3220|66
1601446500000|2020-09-30 06:15:00|3226|3220|3228|3222|3229|3223|3226|3220|36
1601446800000|2020-09-30 06:20:00|3228.4|3222.4|3226.6|3220.6|3230|3224|3226.5|3220.5|55
1601447100000|2020-09-30 06:25:00|3226.1|3220.1|3225.9|3219.9|3227|3221|3221.1|3215.1|114
1601447400000|2020-09-30 06:30:00|3226|3220|3224|3218|3226.5|3220.5|3224|3218|62
1601447700000|2020-09-30 06:35:00|3224.4|3218.4|3226|3220|3227.4|3221.4|3224|3218|31
1601448000000|2020-09-30 06:40:00|3226.4|3220.4|3226.4|3220.4|3229|3223|3226|3220|25
1601448300000|2020-09-30 06:45:00|3226|3220|3228.4|3222.4|3230.9|3224.9|3226|3220|59
1601448600000|2020-09-30 06:50:00|3228.9|3222.9|3231.4|3225.4|3231.4|3225.4|3228|3222|65
1601448900000|2020-09-30 06:55:00|3231.5|3225.5|3227.9|3221.9|3232|3226|3227.5|3221.5|84
1601449200000|2020-09-30 07:00:00|3227.8|3221.8|3231.9|3225.9|3232.4|3226.4|3226.8|3220.8|118
1601449500000|2020-09-30 07:05:00|3231.4|3225.4|3242.9|3236.9|3242.9|3236.9|3230.9|3224.9|196
1601449800000|2020-09-30 07:10:00|3242.4|3236.4|3247.8|3241.8|3249.9|3243.9|3241.9|3235.9|473
1601450100000|2020-09-30 07:15:00|3246.6|3240.6|3243.7|3237.7|3246.6|3240.6|3240.6|3234.6|180
1601450400000|2020-09-30 07:20:00|3242.9|3236.9|3244.2|3238.2|3245.7|3239.7|3239.7|3233.7|69
1601450700000|2020-09-30 07:25:00|3243.8|3237.8|3245.7|3239.7|3248.7|3242.7|3242.7|3236.7|172
1601451000000|2020-09-30 07:30:00|3246.6|3240.6|3241.7|3235.7|3246.7|3240.7|3241.7|3235.7|164
1601451300000|2020-09-30 07:35:00|3241.8|3235.8|3240.7|3234.7|3243.6|3237.6|3238.7|3232.7|105
1601451600000|2020-09-30 07:40:00|3240.2|3234.2|3236.7|3230.7|3240.2|3234.2|3236.1|3230.1|88
1601451900000|2020-09-30 07:45:00|3235.8|3229.8|3236.3|3230.3|3238.7|3232.7|3234.7|3228.7|63
1601452200000|2020-09-30 07:50:00|3235.8|3229.8|3236.3|3230.3|3236.7|3230.7|3232.8|3226.8|37
1601452500000|2020-09-30 07:55:00|3236.8|3230.8|3234.8|3228.8|3236.8|3230.8|3234.8|3228.8|32
1601452800000|2020-09-30 08:00:00|3234.9|3228.9|3235.9|3229.9|3236.8|3230.8|3234.8|3228.8|65
1601453100000|2020-09-30 08:05:00|3236.3|3230.3|3232.8|3226.8|3236.9|3230.9|3230.9|3224.9|93
1601453400000|2020-09-30 08:10:00|3232.4|3226.4|3235.8|3229.8|3235.8|3229.8|3232.4|3226.4|18
1601453700000|2020-09-30 08:15:00|3236.3|3230.3|3238.3|3232.3|3238.5|3232.5|3234.8|3228.8|41
1601454000000|2020-09-30 08:20:00|3237.8|3231.8|3237.7|3231.7|3241.7|3235.7|3237.7|3231.7|113
1601454300000|2020-09-30 08:25:00|3237.3|3231.3|3238.7|3232.7|3238.7|3232.7|3235.3|3229.3|22
1601454600000|2020-09-30 08:30:00|3237.7|3231.7|3239.7|3233.7|3239.7|3233.7|3235.3|3229.3|33
1601454900000|2020-09-30 08:35:00|3240.1|3234.1|3241.3|3235.3|3242.1|3236.1|3238.7|3232.7|52
1601455200000|2020-09-30 08:40:00|3241.2|3235.2|3238.7|3232.7|3241.2|3235.2|3238.7|3232.7|28
1601455500000|2020-09-30 08:45:00|3239.2|3233.2|3239.3|3233.3|3239.7|3233.7|3238.7|3232.7|44
1601455800000|2020-09-30 08:50:00|3238.8|3232.8|3239.1|3233.1|3241.1|3235.1|3238.7|3232.7|46
1601456100000|2020-09-30 08:55:00|3238.7|3232.7|3229.6|3223.6|3238.7|3232.7|3228.7|3222.7|109
1601456400000|2020-09-30 09:00:00|3229.7|3223.7|3230.1|3224.1|3231.1|3225.1|3226.1|3220.1|112
1601456700000|2020-09-30 09:05:00|3229.7|3223.7|3230.2|3224.2|3230.7|3224.7|3225.7|3219.7|40
1601457000000|2020-09-30 09:10:00|3230.7|3224.7|3225.6|3219.6|3231.1|3225.1|3225.6|3219.6|87
1601457300000|2020-09-30 09:15:00|3225.5|3219.5|3227.5|3221.5|3227.9|3221.9|3223|3217|75
1601457600000|2020-09-30 09:20:00|3228|3222|3228|3222|3230.5|3224.5|3226.5|3220.5|41
1601457900000|2020-09-30 09:25:00|3227.6|3221.6|3224.5|3218.5|3228|3222|3224.1|3218.1|73
1601458200000|2020-09-30 09:30:00|3225.5|3219.5|3228.6|3222.6|3230.1|3224.1|3224.5|3218.5|33
1601458500000|2020-09-30 09:35:00|3229|3223|3229.2|3223.2|3230.7|3224.7|3227.5|3221.5|44
1601458800000|2020-09-30 09:40:00|3228.8|3222.8|3227.7|3221.7|3228.8|3222.8|3224.7|3218.7|54
1601459100000|2020-09-30 09:45:00|3227.3|3221.3|3225.7|3219.7|3227.7|3221.7|3223.7|3217.7|83
1601459400000|2020-09-30 09:50:00|3226.7|3220.7|3223.7|3217.7|3227.1|3221.1|3222.2|3216.2|95
1601459700000|2020-09-30 09:55:00|3223.6|3217.6|3225.5|3219.5|3227.4|3221.4|3223.1|3217.1|205
1601460000000|2020-09-30 10:00:00|3226.4|3220.4|3227.5|3221.5|3228.5|3222.5|3226.4|3220.4|88
1601460300000|2020-09-30 10:05:00|3227.9|3221.9|3225.5|3219.5|3228.5|3222.5|3223.4|3217.4|72
1601460600000|2020-09-30 10:10:00|3225.9|3219.9|3227.4|3221.4|3227.4|3221.4|3225.5|3219.5|21
1601460900000|2020-09-30 10:15:00|3226.9|3220.9|3225.5|3219.5|3226.9|3220.9|3225.5|3219.5|14
1601461200000|2020-09-30 10:20:00|3225.6|3219.6|3227|3221|3227|3221|3225.5|3219.5|16
1601461500000|2020-09-30 10:25:00|3227.4|3221.4|3227.5|3221.5|3228.5|3222.5|3226.5|3220.5|52
1601461800000|2020-09-30 10:30:00|3227.9|3221.9|3233.5|3227.5|3233.5|3227.5|3227.9|3221.9|101
1601462100000|2020-09-30 10:35:00|3233.9|3227.9|3232.9|3226.9|3234.4|3228.4|3232.5|3226.5|36
1601462400000|2020-09-30 10:40:00|3233.4|3227.4|3233.5|3227.5|3234.5|3228.5|3232.5|3226.5|44
1601462700000|2020-09-30 10:45:00|3234.5|3228.5|3234.5|3228.5|3235.4|3229.4|3233.5|3227.5|25
1601463000000|2020-09-30 10:50:00|3234|3228|3233.4|3227.4|3234|3228|3233.1|3227.1|14
1601463300000|2020-09-30 10:55:00|3233|3227|3230.5|3224.5|3233.5|3227.5|3230.5|3224.5|16
1601463600000|2020-09-30 11:00:00|3229.9|3223.9|3233.5|3227.5|3233.5|3227.5|3229.5|3223.5|21
1601463900000|2020-09-30 11:05:00|3233.1|3227.1|3234.5|3228.5|3234.5|3228.5|3232.5|3226.5|22
1601464200000|2020-09-30 11:10:00|3234.4|3228.4|3233.5|3227.5|3235.4|3229.4|3233.4|3227.4|13
1601464500000|2020-09-30 11:15:00|3232.5|3226.5|3232.5|3226.5|3233.5|3227.5|3231.5|3225.5|40
1601464800000|2020-09-30 11:20:00|3232.9|3226.9|3234|3228|3234.9|3228.9|3232.5|3226.5|23
1601465100000|2020-09-30 11:25:00|3234.5|3228.5|3239.5|3233.5|3239.5|3233.5|3233.1|3227.1|78
1601465400000|2020-09-30 11:30:00|3239.1|3233.1|3239|3233|3239.5|3233.5|3235.6|3229.6|63
1601465700000|2020-09-30 11:35:00|3238.5|3232.5|3237.6|3231.6|3240.1|3234.1|3237.5|3231.5|88
1601466000000|2020-09-30 11:40:00|3238.4|3232.4|3237.5|3231.5|3238.6|3232.6|3237.5|3231.5|40
1601466300000|2020-09-30 11:45:00|3237.6|3231.6|3240|3234|3240.5|3234.5|3237.6|3231.6|16
1601466600000|2020-09-30 11:50:00|3239.6|3233.6|3241|3235|3241.5|3235.5|3239.1|3233.1|53
1601466900000|2020-09-30 11:55:00|3240.9|3234.9|3238.5|3232.5|3241|3235|3238|3232|40
1601467200000|2020-09-30 12:00:00|3238.9|3232.9|3238.5|3232.5|3238.9|3232.9|3237.5|3231.5|30
1601467500000|2020-09-30 12:05:00|3237.6|3231.6|3237.5|3231.5|3238|3232|3235.5|3229.5|80
1601467800000|2020-09-30 12:10:00|3236.6|3230.6|3238.5|3232.5|3238.5|3232.5|3236.5|3230.5|104
1601468100000|2020-09-30 12:15:00|3238|3232|3239|3233|3241.1|3235.1|3237.5|3231.5|41
1601468400000|2020-09-30 12:20:00|3239.1|3233.1|3244.5|3238.5|3244.5|3238.5|3238.5|3232.5|149
1601468700000|2020-09-30 12:25:00|3243.5|3237.5|3243.5|3237.5|3245.5|3239.5|3243.1|3237.1|168
1601469000000|2020-09-30 12:30:00|3243.1|3237.1|3241.5|3235.5|3246.5|3240.5|3240.6|3234.6|280
1601469300000|2020-09-30 12:35:00|3240.6|3234.6|3237.4|3231.4|3241.4|3235.4|3235.5|3229.5|213
1601469600000|2020-09-30 12:40:00|3237.5|3231.5|3237.9|3231.9|3240.5|3234.5|3235.4|3229.4|240
1601472600000|2020-09-30 13:30:00|3236.3|3230.3|3231.7|3225.7|3239.5|3233.5|3227.7|3221.7|1507
1601472900000|2020-09-30 13:35:00|3232.2|3226.2|3230.3|3224.3|3236.2|3230.2|3225.9|3219.9|939
1601473200000|2020-09-30 13:40:00|3229.9|3223.9|3225.9|3219.9|3232.8|3226.8|3222.8|3216.8|879
1601473500000|2020-09-30 13:45:00|3225.8|3219.8|3232.7|3226.7|3233.3|3227.3|3220.9|3214.9|544
1601473800000|2020-09-30 13:50:00|3232.8|3226.8|3235.6|3229.6|3240.8|3234.8|3231.9|3225.9|898
1601474100000|2020-09-30 13:55:00|3235.2|3229.2|3236.9|3230.9|3238.3|3232.3|3228.8|3222.8|875
1601474400000|2020-09-30 14:00:00|3236.8|3230.8|3241.9|3235.9|3242.4|3236.4|3235.8|3229.8|403
1601474700000|2020-09-30 14:05:00|3241.8|3235.8|3246.9|3240.9|3247.8|3241.8|3238.9|3232.9|1033
1601475000000|2020-09-30 14:10:00|3247.8|3241.8|3246|3240|3251.4|3245.4|3244.8|3238.8|555
1601475300000|2020-09-30 14:15:00|3246.8|3240.8|3249.1|3243.1|3254.9|3248.9|3246|3240|460
1601475600000|2020-09-30 14:20:00|3249|3243|3249|3243|3249.1|3243.1|3243|3237|308
1601475900000|2020-09-30 14:25:00|3249.9|3243.9|3246.1|3240.1|3250|3244|3245|3239|168
1601476200000|2020-09-30 14:30:00|3246|3240|3247|3241|3248.1|3242.1|3245|3239|227
1601476500000|2020-09-30 14:35:00|3246.6|3240.6|3245.1|3239.1|3248.1|3242.1|3245|3239|560
1601476800000|2020-09-30 14:40:00|3245.2|3239.2|3239.1|3233.1|3247.1|3241.1|3239.1|3233.1|742
1601477100000|2020-09-30 14:45:00|3239.2|3233.2|3244.1|3238.1|3245.1|3239.1|3239|3233|350
1601477400000|2020-09-30 14:50:00|3244.2|3238.2|3244.2|3238.2|3246.6|3240.6|3242.2|3236.2|230
1601477700000|2020-09-30 14:55:00|3244.1|3238.1|3245.1|3239.1|3248|3242|3243|3237|213
1601478000000|2020-09-30 15:00:00|3245|3239|3243.1|3237.1|3246.1|3240.1|3241|3235|446
1601478300000|2020-09-30 15:05:00|3243.2|3237.2|3248.1|3242.1|3251|3245|3243.2|3237.2|368
1601478600000|2020-09-30 15:10:00|3248.6|3242.6|3251.1|3245.1|3251.2|3245.2|3247.2|3241.2|278
1601478900000|2020-09-30 15:15:00|3251|3245|3250.1|3244.1|3252.1|3246.1|3249.1|3243.1|253
1601479200000|2020-09-30 15:20:00|3250.2|3244.2|3254.2|3248.2|3255.1|3249.1|3249.2|3243.2|302
1601479500000|2020-09-30 15:25:00|3254.6|3248.6|3253.1|3247.1|3255.1|3249.1|3252.1|3246.1|643
1601479800000|2020-09-30 15:30:00|3253.2|3247.2|3248.7|3242.7|3254.7|3248.7|3248.2|3242.2|479
1601480100000|2020-09-30 15:35:00|3249.1|3243.1|3250.2|3244.2|3252.2|3246.2|3248.2|3242.2|380
1601480400000|2020-09-30 15:40:00|3251.2|3245.2|3252.2|3246.2|3253.3|3247.3|3250.2|3244.2|291
1601480700000|2020-09-30 15:45:00|3251.3|3245.3|3252.3|3246.3|3253.2|3247.2|3250.3|3244.3|709
1601481000000|2020-09-30 15:50:00|3251.7|3245.7|3254.2|3248.2|3254.3|3248.3|3250.2|3244.2|329
1601481300000|2020-09-30 15:55:00|3253.7|3247.7|3250.6|3244.6|3254.2|3248.2|3250.6|3244.6|259
1601481600000|2020-09-30 16:00:00|3250.7|3244.7|3317|3311|3317|3311|3247.7|3241.7|3303
1601481900000|2020-09-30 16:05:00|3316.6|3310.6|3317.9|3311.9|3334.9|3328.9|3303.9|3297.9|3032
1601482200000|2020-09-30 16:10:00|3317.3|3311.3|3334.7|3328.7|3338.7|3332.7|3308.9|3302.9|2355
1601482500000|2020-09-30 16:15:00|3333.7|3327.7|3330.7|3324.7|3341.7|3335.7|3322.1|3316.1|1209
1601482800000|2020-09-30 16:20:00|3330.8|3324.8|3332.6|3326.6|3341.7|3335.7|3330.6|3324.6|768
1601483100000|2020-09-30 16:25:00|3332.2|3326.2|3325.5|3319.5|3334.6|3328.6|3321.5|3315.5|701
1601483400000|2020-09-30 16:30:00|3324.5|3318.5|3320.7|3314.7|3324.7|3318.7|3315.8|3309.8|723
1601483700000|2020-09-30 16:35:00|3320.8|3314.8|3321.2|3315.2|3322.8|3316.8|3311.7|3305.7|759
1601484000000|2020-09-30 16:40:00|3321.6|3315.6|3318.6|3312.6|3325.6|3319.6|3314.6|3308.6|640
1601484300000|2020-09-30 16:45:00|3318.7|3312.7|3329.3|3323.3|3330.6|3324.6|3318.6|3312.6|479
1601484600000|2020-09-30 16:50:00|3329.4|3323.4|3327.8|3321.8|3331.7|3325.7|3322.5|3316.5|978
1601484900000|2020-09-30 16:55:00|3327.9|3321.9|3327.8|3321.8|3334.3|3328.3|3327.8|3321.8|344
1601485200000|2020-09-30 17:00:00|3327.9|3321.9|3316.4|3310.4|3328.9|3322.9|3315|3309|548
1601485500000|2020-09-30 17:05:00|3316.8|3310.8|3319|3313|3321|3315|3316.8|3310.8|354
1601485800000|2020-09-30 17:10:00|3319.1|3313.1|3317.5|3311.5|3322|3316|3315.9|3309.9|171
1601486100000|2020-09-30 17:15:00|3317|3311|3316.5|3310.5|3319.5|3313.5|3313|3307|425
1601486400000|2020-09-30 17:20:00|3316|3310|3310.5|3304.5|3316|3310|3307|3301|845
1601486700000|2020-09-30 17:25:00|3310.9|3304.9|3311.3|3305.3|3312.9|3306.9|3309.8|3303.8|221
1601487000000|2020-09-30 17:30:00|3310.9|3304.9|3313.8|3307.8|3315.8|3309.8|3310.1|3304.1|729
1601487300000|2020-09-30 17:35:00|3314.2|3308.2|3311.6|3305.6|3314.7|3308.7|3310.6|3304.6|263
1601487600000|2020-09-30 17:40:00|3311.7|3305.7|3308.8|3302.8|3312.2|3306.2|3308.6|3302.6|507
1601487900000|2020-09-30 17:45:00|3308.9|3302.9|3310|3304|3311|3305|3307.8|3301.8|314
1601488200000|2020-09-30 17:50:00|3309.9|3303.9|3307.9|3301.9|3311|3305|3307.5|3301.5|461
1601488500000|2020-09-30 17:55:00|3308|3302|3305.9|3299.9|3308.9|3302.9|3303.8|3297.8|383
1601488800000|2020-09-30 18:00:00|3305.3|3299.3|3302|3296|3306.8|3300.8|3302|3296|690
1601489100000|2020-09-30 18:05:00|3302.4|3296.4|3305.8|3299.8|3305.8|3299.8|3302|3296|749
1601489400000|2020-09-30 18:10:00|3305.3|3299.3|3319.8|3313.8|3324.6|3318.6|3296.2|3290.2|2437
1601489700000|2020-09-30 18:15:00|3320.3|3314.3|3320.7|3314.7|3320.8|3314.8|3308.7|3302.7|907
1601510400000|2020-10-01 00:00:00|3324.8|3318.8|3318.3|3312.3|3327.7|3321.7|3312.3|3306.3|441
1601510700000|2020-10-01 00:05:00|3317.9|3311.9|3318.2|3312.2|3319.8|3313.8|3315.3|3309.3|82
1601511000000|2020-10-01 00:10:00|3317.7|3311.7|3318.7|3312.7|3318.7|3312.7|3314.7|3308.7|44
1601511300000|2020-10-01 00:15:00|3317.7|3311.7|3320.7|3314.7|3320.7|3314.7|3317.2|3311.2|75
1601511600000|2020-10-01 00:20:00|3320.3|3314.3|3318.7|3312.7|3320.7|3314.7|3316.7|3310.7|48
1601511900000|2020-10-01 00:25:00|3317.7|3311.7|3316.3|3310.3|3319.3|3313.3|3315.7|3309.7|26
1601512200000|2020-10-01 00:30:00|3316.2|3310.2|3312.8|3306.8|3318.7|3312.7|3312.8|3306.8|37
1601512500000|2020-10-01 00:35:00|3312.9|3306.9|3312.8|3306.8|3314.7|3308.7|3312.8|3306.8|29
1601512800000|2020-10-01 00:40:00|3313.3|3307.3|3309.5|3303.5|3313.8|3307.8|3308.5|3302.5|74
1601513100000|2020-10-01 00:45:00|3309.9|3303.9|3313.5|3307.5|3313.9|3307.9|3309.9|3303.9|27
1601513400000|2020-10-01 00:50:00|3313.9|3307.9|3316.9|3310.9|3316.9|3310.9|3313.5|3307.5|24
1601513700000|2020-10-01 00:55:00|3315.9|3309.9|3317.4|3311.4|3317.9|3311.9|3314.1|3308.1|29
1601514000000|2020-10-01 01:00:00|3316.9|3310.9|3318.5|3312.5|3323.9|3317.9|3316.9|3310.9|64
1601514300000|2020-10-01 01:05:00|3318|3312|3324.4|3318.4|3324.9|3318.9|3318|3312|125
1601514600000|2020-10-01 01:10:00|3324.9|3318.9|3329.9|3323.9|3330.9|3324.9|3324.9|3318.9|145
1601514900000|2020-10-01 01:15:00|3330.4|3324.4|3328.5|3322.5|3330.9|3324.9|3326.5|3320.5|65
1601515200000|2020-10-01 01:20:00|3328.9|3322.9|3324.9|3318.9|3328.9|3322.9|3323|3317|64
1601515500000|2020-10-01 01:25:00|3325.4|3319.4|3325.9|3319.9|3328.4|3322.4|3323.9|3317.9|35
1601515800000|2020-10-01 01:30:00|3326.4|3320.4|3323.9|3317.9|3329.4|3323.4|3323.5|3317.5|81
1601516100000|2020-10-01 01:35:00|3323.8|3317.8|3330|3324|3331|3325|3323|3317|116
1601516400000|2020-10-01 01:40:00|3330.8|3324.8|3329.1|3323.1|3330.9|3324.9|3327.5|3321.5|72
1601516700000|2020-10-01 01:45:00|3329.6|3323.6|3328.6|3322.6|3329.6|3323.6|3327.1|3321.1|15
1601517000000|2020-10-01 01:50:00|3328.2|3322.2|3325.1|3319.1|3329.1|3323.1|3325.1|3319.1|41
1601517300000|2020-10-01 01:55:00|3325.5|3319.5|3326.5|3320.5|3330.1|3324.1|3325.1|3319.1|128
1601517600000|2020-10-01 02:00:00|3326.6|3320.6|3328.1|3322.1|3329.1|3323.1|3326.6|3320.6|18
1601517900000|2020-10-01 02:05:00|3330.1|3324.1|3333.1|3327.1|3335.1|3329.1|3330.1|3324.1|150
1601518200000|2020-10-01 02:10:00|3332.7|3326.7|3333.1|3327.1|3334.1|3328.1|3332.1|3326.1|18
1601518500000|2020-10-01 02:15:00|3332.1|3326.1|3334.1|3328.1|3334.1|3328.1|3332.1|3326.1|60
1601518800000|2020-10-01 02:20:00|3334|3328|3334.7|3328.7|3335.1|3329.1|3333.6|3327.6|80
1601519100000|2020-10-01 02:25:00|3334.1|3328.1|3334.1|3328.1|3335.1|3329.1|3334.1|3328.1|10
1601519400000|2020-10-01 02:30:00|3334.9|3328.9|3333.1|3327.1|3338.1|3332.1|3332.7|3326.7|151
1601519700000|2020-10-01 02:35:00|3333|3327|3334.1|3328.1|3334.1|3328.1|3333|3327|61
1601520000000|2020-10-01 02:40:00|3335.1|3329.1|3334.1|3328.1|3336|3330|3333.7|3327.7|39
1601520300000|2020-10-01 02:45:00|3334.6|3328.6|3334.2|3328.2|3338.2|3332.2|3334|3328|93
1601520600000|2020-10-01 02:50:00|3335.1|3329.1|3335.7|3329.7|3336.2|3330.2|3333.2|3327.2|69
1601520900000|2020-10-01 02:55:00|3335.2|3329.2|3335.7|3329.7|3335.7|3329.7|3334.3|3328.3|15
1601521200000|2020-10-01 03:00:00|3335.3|3329.3|3334.1|3328.1|3336.2|3330.2|3333.9|3327.9|68
1601521500000|2020-10-01 03:05:00|3333.6|3327.6|3334.9|3328.9|3334.9|3328.9|3333.5|3327.5|290
1601521800000|2020-10-01 03:10:00|3334.5|3328.5|3334.9|3328.9|3335.4|3329.4|3333.9|3327.9|21
1601522100000|2020-10-01 03:15:00|3334.4|3328.4|3333.5|3327.5|3335|3329|3333.5|3327.5|20
1601522400000|2020-10-01 03:20:00|3333.9|3327.9|3333.9|3327.9|3334|3328|3332.9|3326.9|29
1601522700000|2020-10-01 03:25:00|3334.3|3328.3|3331.9|3325.9|3334.4|3328.4|3331.9|3325.9|74
1601523000000|2020-10-01 03:30:00|3332.3|3326.3|3330.9|3324.9|3332.9|3326.9|3328.9|3322.9|70
1601523300000|2020-10-01 03:35:00|3331.1|3325.1|3331.9|3325.9|3332.4|3326.4|3330.9|3324.9|13
1601523600000|2020-10-01 03:40:00|3332|3326|3331.9|3325.9|3332.8|3326.8|3331.9|3325.9|18
1601523900000|2020-10-01 03:45:00|3332.9|3326.9|3332.9|3326.9|3332.9|3326.9|3331.9|3325.9|37
1601524200000|2020-10-01 03:50:00|3333.9|3327.9|3332.9|3326.9|3334.9|3328.9|3332|3326|47
1601524500000|2020-10-01 03:55:00|3333|3327|3332.9|3326.9|3334.8|3328.8|3332.9|3326.9|46
1601524800000|2020-10-01 04:00:00|3333.4|3327.4|3332.9|3326.9|3333.9|3327.9|3332.9|3326.9|12
1601525100000|2020-10-01 04:05:00|3333|3327|3333.9|3327.9|3333.9|3327.9|3333|3327|8
1601525400000|2020-10-01 04:10:00|3332.9|3326.9|3333.9|3327.9|3333.9|3327.9|3332.9|3326.9|3
1601525700000|2020-10-01 04:15:00|3333.8|3327.8|3335.5|3329.5|3335.9|3329.9|3332.9|3326.9|65
1601526000000|2020-10-01 04:20:00|3336|3330|3335.9|3329.9|3336|3330|3334.5|3328.5|80
1601526300000|2020-10-01 04:25:00|3335.5|3329.5|3335.9|3329.9|3335.9|3329.9|3334.9|3328.9|21
1601526600000|2020-10-01 04:30:00|3335.5|3329.5|3334.9|3328.9|3336.5|3330.5|3334.9|3328.9|58
1601526900000|2020-10-01 04:35:00|3335.5|3329.5|3335.9|3329.9|3335.9|3329.9|3334.9|3328.9|11
1601527200000|2020-10-01 04:40:00|3335.5|3329.5|3336.9|3330.9|3337.5|3331.5|3335.5|3329.5|24
1601527500000|2020-10-01 04:45:00|3337.3|3331.3|3337.9|3331.9|3337.9|3331.9|3336.9|3330.9|12
1601527800000|2020-10-01 04:50:00|3337.4|3331.4|3335.9|3329.9|3337.4|3331.4|3335.9|3329.9|14
1601528100000|2020-10-01 04:55:00|3336.3|3330.3|3334.9|3328.9|3336.3|3330.3|3334.9|3328.9|39
1601528400000|2020-10-01 05:00:00|3335.8|3329.8|3334.9|3328.9|3336.9|3330.9|3334.9|3328.9|31
1601528700000|2020-10-01 05:05:00|3335.9|3329.9|3336.9|3330.9|3336.9|3330.9|3335.3|3329.3|31
1601529000000|2020-10-01 05:10:00|3337.3|3331.3|3336.9|3330.9|3337.3|3331.3|3336.9|3330.9|4
1601529300000|2020-10-01 05:15:00|3335.9|3329.9|3337.3|3331.3|3337.9|3331.9|3335.9|3329.9|37
1601529600000|2020-10-01 05:20:00|3337.8|3331.8|3337.9|3331.9|3338.8|3332.8|3336.9|3330.9|34
1601529900000|2020-10-01 05:25:00|3337.8|3331.8|3338.8|3332.8|3338.8|3332.8|3337.3|3331.3|19
1601530200000|2020-10-01 05:30:00|3337.9|3331.9|3338.8|3332.8|3338.8|3332.8|3337.9|3331.9|40
1601530500000|2020-10-01 05:35:00|3338.9|3332.9|3339.9|3333.9|3339.9|3333.9|3338.9|3332.9|41
1601530800000|2020-10-01 05:40:00|3339.8|3333.8|3338.9|3332.9|3339.9|3333.9|3338.3|3332.3|22
1601531100000|2020-10-01 05:45:00|3339.8|3333.8|3340.3|3334.3|3340.3|3334.3|3338.9|3332.9|30
1601531400000|2020-10-01 05:50:00|3339.9|3333.9|3339.8|3333.8|3340.3|3334.3|3338.9|3332.9|30
1601531700000|2020-10-01 05:55:00|3339.9|3333.9|3341.3|3335.3|3341.8|3335.8|3338.9|3332.9|40
1601532000000|2020-10-01 06:00:00|3340.8|3334.8|3343.3|3337.3|3344.7|3338.7|3340.8|3334.8|91
1601532300000|2020-10-01 06:05:00|3342.9|3336.9|3343.3|3337.3|3343.9|3337.9|3342.3|3336.3|20
1601532600000|2020-10-01 06:10:00|3342.9|3336.9|3342.8|3336.8|3343.3|3337.3|3341.8|3335.8|29
1601532900000|2020-10-01 06:15:00|3342.9|3336.9|3342.9|3336.9|3343.8|3337.8|3342.8|3336.8|15
1601533200000|2020-10-01 06:20:00|3343.3|3337.3|3342.8|3336.8|3344.8|3338.8|3342.8|3336.8|27
1601533500000|2020-10-01 06:25:00|3343.3|3337.3|3343.3|3337.3|3343.8|3337.8|3342.8|3336.8|17
1601533800000|2020-10-01 06:30:00|3342.9|3336.9|3343.9|3337.9|3343.9|3337.9|3342.8|3336.8|25
1601534100000|2020-10-01 06:35:00|3344.3|3338.3|3342.8|3336.8|3344.8|3338.8|3342.8|3336.8|123
1601534400000|2020-10-01 06:40:00|3342.7|3336.7|3341.7|3335.7|3343.2|3337.2|3340.7|3334.7|61
1601534700000|2020-10-01 06:45:00|3341.8|3335.8|3342.2|3336.2|3342.3|3336.3|3339.7|3333.7|66
1601535000000|2020-10-01 06:50:00|3342.3|3336.3|3337.2|3331.2|3342.7|3336.7|3337.2|3331.2|118
1601535300000|2020-10-01 06:55:00|3337.7|3331.7|3338.7|3332.7|3339.6|3333.6|3335.8|3329.8|117
1601535600000|2020-10-01 07:00:00|3337.7|3331.7|3337.6|3331.6|3338.7|3332.7|3336.7|3330.7|23
1601535900000|2020-10-01 07:05:00|3337.7|3331.7|3340.7|3334.7|3341.7|3335.7|3337.7|3331.7|58
1601536200000|2020-10-01 07:10:00|3340.8|3334.8|3338.8|3332.8|3341.7|3335.7|3336.7|3330.7|150
1601536500000|2020-10-01 07:15:00|3338.9|3332.9|3339.9|3333.9|3340.9|3334.9|3337.9|3331.9|37
1601536800000|2020-10-01 07:20:00|3339.1|3333.1|3337.8|3331.8|3339.1|3333.1|3336.8|3330.8|51
1601537100000|2020-10-01 07:25:00|3337.3|3331.3|3335.8|3329.8|3337.8|3331.8|3335.8|3329.8|22
1601537400000|2020-10-01 07:30:00|3335.9|3329.9|3333.1|3327.1|3337.1|3331.1|3332.7|3326.7|157
1601537700000|2020-10-01 07:35:00|3332.7|3326.7|3327.1|3321.1|3334.7|3328.7|3326.7|3320.7|165
1601538000000|2020-10-01 07:40:00|3327.6|3321.6|3330.7|3324.7|3330.7|3324.7|3324.7|3318.7|104
1601538300000|2020-10-01 07:45:00|3331.1|3325.1|3328.7|3322.7|3331.1|3325.1|3327.7|3321.7|72
1601538600000|2020-10-01 07:50:00|3327.7|3321.7|3328.1|3322.1|3329.1|3323.1|3326.1|3320.1|39
1601538900000|2020-10-01 07:55:00|3328.3|3322.3|3334.8|3328.8|3334.8|3328.8|3328.3|3322.3|113
1601539200000|2020-10-01 08:00:00|3335.3|3329.3|3329.8|3323.8|3335.3|3329.3|3328.9|3322.9|155
1601539500000|2020-10-01 08:05:00|3328.9|3322.9|3330.8|3324.8|3331.8|3325.8|3328.8|3322.8|110
1601539800000|2020-10-01 08:10:00|3331.2|3325.2|3336.7|3330.7|3336.7|3330.7|3330.7|3324.7|47
1601540100000|2020-10-01 08:15:00|3336.9|3330.9|3338.7|3332.7|3339.9|3333.9|3336.3|3330.3|155
1601540400000|2020-10-01 08:20:00|3339.7|3333.7|3340.3|3334.3|3342.7|3336.7|3339.7|3333.7|83
1601540700000|2020-10-01 08:25:00|3339.9|3333.9|3338.7|3332.7|3340.7|3334.7|3338.7|3332.7|68
1601541000000|2020-10-01 08:30:00|3339.2|3333.2|3333.9|3327.9|3339.3|3333.3|3333.9|3327.9|92
1601541300000|2020-10-01 08:35:00|3334.3|3328.3|3332.8|3326.8|3335.2|3329.2|3332.7|3326.7|135
1601541600000|2020-10-01 08:40:00|3332.7|3326.7|3327.7|3321.7|3334.2|3328.2|3327.7|3321.7|115
1601541900000|2020-10-01 08:45:00|3328.6|3322.6|3328.7|3322.7|3330.2|3324.2|3325.7|3319.7|62
1601542200000|2020-10-01 08:50:00|3328.3|3322.3|3331.2|3325.2|3332.2|3326.2|3328.2|3322.2|47
1601542500000|2020-10-01 08:55:00|3330.8|3324.8|3327.2|3321.2|3331.7|3325.7|3325.7|3319.7|97
1601542800000|2020-10-01 09:00:00|3326.7|3320.7|3326.7|3320.7|3327.2|3321.2|3323.7|3317.7|92
1601543100000|2020-10-01 09:05:00|3327.7|3321.7|3331.7|3325.7|3333.7|3327.7|3327.2|3321.2|115
1601543400000|2020-10-01 09:10:00|3330.7|3324.7|3330.2|3324.2|3332.7|3326.7|3328.7|3322.7|40
1601543700000|2020-10-01 09:15:00|3329.7|3323.7|3330.2|3324.2|3332.2|3326.2|3328.7|3322.7|33
1601544000000|2020-10-01 09:20:00|3329.8|3323.8|3331.7|3325.7|3334.2|3328.2|3329.8|3323.8|34
1601544300000|2020-10-01 09:25:00|3332.7|3326.7|3331.7|3325.7|3333.2|3327.2|3329.8|3323.8|26
1601544600000|2020-10-01 09:30:00|3332.2|3326.2|3330.3|3324.3|3332.7|3326.7|3328.8|3322.8|66
1601544900000|2020-10-01 09:35:00|3329.8|3323.8|3332.2|3326.2|3332.2|3326.2|3329.8|3323.8|22
1601545200000|2020-10-01 09:40:00|3332.6|3326.6|3334.7|3328.7|3334.7|3328.7|3330.8|3324.8|139
1601545500000|2020-10-01 09:45:00|3334.2|3328.2|3330.8|3324.8|3334.2|3328.2|3326.8|3320.8|130
1601545800000|2020-10-01 09:50:00|3330.2|3324.2|3329.8|3323.8|3331.8|3325.8|3329.3|3323.3|24
1601546100000|2020-10-01 09:55:00|3329.9|3323.9|3331.2|3325.2|3331.8|3325.8|3329.6|3323.6|76
1601546400000|2020-10-01 10:00:00|3331.3|3325.3|3327.8|3321.8|3331.3|3325.3|3326.8|3320.8|91
1601546700000|2020-10-01 10:05:00|3328.3|3322.3|3327.8|3321.8|3329.2|3323.2|3326.3|3320.3|25
1601547000000|2020-10-01 10:10:00|3327.3|3321.3|3327.3|3321.3|3328.2|3322.2|3326.8|3320.8|18
1601547300000|2020-10-01 10:15:00|3326.9|3320.9|3326.3|3320.3|3327.3|3321.3|3325.8|3319.8|18
1601547600000|2020-10-01 10:20:00|3326.8|3320.8|3326.3|3320.3|3326.8|3320.8|3324.8|3318.8|9
1601547900000|2020-10-01 10:25:00|3326.8|3320.8|3326.2|3320.2|3326.8|3320.8|3323.8|3317.8|63
1601548200000|2020-10-01 10:30:00|3325.8|3319.8|3326.3|3320.3|3326.8|3320.8|3324.3|3318.3|40
1601548500000|2020-10-01 10:35:00|3326.8|3320.8|3323.8|3317.8|3326.8|3320.8|3323.3|3317.3|31
1601548800000|2020-10-01 10:40:00|3322.8|3316.8|3325.3|3319.3|3325.8|3319.8|3322.8|3316.8|34
1601549100000|2020-10-01 10:45:00|3324.8|3318.8|3325.3|3319.3|3325.8|3319.8|3324.8|3318.8|8
1601549400000|2020-10-01 10:50:00|3325.4|3319.4|3320.8|3314.8|3325.8|3319.8|3320.8|3314.8|64
1601549700000|2020-10-01 10:55:00|3321.8|3315.8|3323.8|3317.8|3324.2|3318.2|3321.8|3315.8|45
1601550000000|2020-10-01 11:00:00|3322.9|3316.9|3325.2|3319.2|3325.2|3319.2|3322.8|3316.8|20
1601550300000|2020-10-01 11:05:00|3324.8|3318.8|3326.4|3320.4|3326.8|3320.8|3324.8|3318.8|73
1601550600000|2020-10-01 11:10:00|3325.9|3319.9|3329.8|3323.8|3329.8|3323.8|3325.9|3319.9|40
1601550900000|2020-10-01 11:15:00|3330.8|3324.8|3328.8|3322.8|3330.8|3324.8|3327.8|3321.8|18
1601551200000|2020-10-01 11:20:00|3328.3|3322.3|3330.2|3324.2|3330.2|3324.2|3328.3|3322.3|28
1601551500000|2020-10-01 11:25:00|3330.3|3324.3|3329.8|3323.8|3331.2|3325.2|3328.8|3322.8|13
1601551800000|2020-10-01 11:30:00|3330.8|3324.8|3331.8|3325.8|3332.2|3326.2|3329.8|3323.8|42
1601552100000|2020-10-01 11:35:00|3331.4|3325.4|3332.2|3326.2|3333.8|3327.8|3330.8|3324.8|59
1601552400000|2020-10-01 11:40:00|3331.8|3325.8|3334.2|3328.2|3334.7|3328.7|3330.8|3324.8|65
1601552700000|2020-10-01 11:45:00|3333.8|3327.8|3332.8|3326.8|3336.8|3330.8|3332.7|3326.7|140
1601553000000|2020-10-01 11:50:00|3333.4|3327.4|3332.8|3326.8|3333.8|3327.8|3332.8|3326.8|64
1601553300000|2020-10-01 11:55:00|3332.7|3326.7|3333.2|3327.2|3333.8|3327.8|3332.7|3326.7|22
1601553600000|2020-10-01 12:00:00|3332.8|3326.8|3331.2|3325.2|3333.2|3327.2|3329.9|3323.9|55
1601553900000|2020-10-01 12:05:00|3331.3|3325.3|3329|3323|3331.3|3325.3|3328|3322|152
1601554200000|2020-10-01 12:10:00|3328.9|3322.9|3327|3321|3329|3323|3327|3321|23
1601554500000|2020-10-01 12:15:00|3327.4|3321.4|3327.9|3321.9|3329|3323|3326.5|3320.5|27
1601554800000|2020-10-01 12:20:00|3327|3321|3329.4|3323.4|3329.4|3323.4|3326|3320|54
1601555100000|2020-10-01 12:25:00|3328|3322|3328|3322|3328.5|3322.5|3322.9|3316.9|157
1601555400000|2020-10-01 12:30:00|3327.9|3321.9|3323|3317|3328|3322|3319|3313|279
1601555700000|2020-10-01 12:35:00|3321|3315|3322.5|3316.5|3324|3318|3320|3314|91
1601556000000|2020-10-01 12:40:00|3322|3316|3332|3326|3332|3326|3321.9|3315.9|265
1601559000000|2020-10-01 13:30:00|3323.5|3317.5|3301.8|3295.8|3323.5|3317.5|3298.8|3292.8|1912
1601559300000|2020-10-01 13:35:00|3301.7|3295.7|3298.4|3292.4|3302.8|3296.8|3289.9|3283.9|1183
1601559600000|2020-10-01 13:40:00|3297.9|3291.9|3298.8|3292.8|3300.7|3294.7|3292.4|3286.4|446
1601559900000|2020-10-01 13:45:00|3299.2|3293.2|3294.9|3288.9|3301.8|3295.8|3294.8|3288.8|566
1601560200000|2020-10-01 13:50:00|3294.8|3288.8|3289.9|3283.9|3296.8|3290.8|3286.7|3280.7|551
1601560500000|2020-10-01 13:55:00|3289.8|3283.8|3290.8|3284.8|3291.7|3285.7|3286.9|3280.9|343
1601560800000|2020-10-01 14:00:00|3290|3284|3280.8|3274.8|3290.4|3284.4|3279.9|3273.9|714
1601561100000|2020-10-01 14:05:00|3280.7|3274.7|3279.9|3273.9|3281.3|3275.3|3271.9|3265.9|991
1601561400000|2020-10-01 14:10:00|3280.8|3274.8|3280.9|3274.9|3282.9|3276.9|3277.9|3271.9|506
1601561700000|2020-10-01 14:15:00|3279.9|3273.9|3275.8|3269.8|3284.9|3278.9|3275.7|3269.7|701
1601562000000|2020-10-01 14:20:00|3275.7|3269.7|3266.9|3260.9|3275.9|3269.9|3266.7|3260.7|719
1601562300000|2020-10-01 14:25:00|3266.8|3260.8|3264.3|3258.3|3266.8|3260.8|3259.7|3253.7|868
1601562600000|2020-10-01 14:30:00|3264.7|3258.7|3270.7|3264.7|3271.8|3265.8|3263.6|3257.6|1056
1601562900000|2020-10-01 14:35:00|3270.3|3264.3|3268.7|3262.7|3270.7|3264.7|3264.7|3258.7|619
1601563200000|2020-10-01 14:40:00|3269.7|3263.7|3268.7|3262.7|3273.7|3267.7|3267.7|3261.7|776
1601563500000|2020-10-01 14:45:00|3269.7|3263.7|3269.7|3263.7|3270.7|3264.7|3266.7|3260.7|879
1601563800000|2020-10-01 14:50:00|3270.7|3264.7|3261.7|3255.7|3270.7|3264.7|3261.7|3255.7|684
1601564100000|2020-10-01 14:55:00|3261.8|3255.8|3261.5|3255.5|3261.9|3255.9|3255.9|3249.9|1311
1601564400000|2020-10-01 15:00:00|3262|3256|3252.1|3246.1|3262.9|3256.9|3251|3245|993
1601564700000|2020-10-01 15:05:00|3252|3246|3242.3|3236.3|3253.1|3247.1|3242.1|3236.1|1082
1601565000000|2020-10-01 15:10:00|3242.2|3236.2|3251.2|3245.2|3252.2|3246.2|3239.2|3233.2|1981
1601565300000|2020-10-01 15:15:00|3250.3|3244.3|3249.1|3243.1|3253.2|3247.2|3246.2|3240.2|372
1601565600000|2020-10-01 15:20:00|3248.7|3242.7|3248.1|3242.1|3251.1|3245.1|3247.1|3241.1|361
1601565900000|2020-10-01 15:25:00|3248|3242|3249.1|3243.1|3251.5|3245.5|3246.1|3240.1|546
1601566200000|2020-10-01 15:30:00|3249.9|3243.9|3248.1|3242.1|3250.1|3244.1|3245.1|3239.1|475
1601566500000|2020-10-01 15:35:00|3248.5|3242.5|3246.9|3240.9|3249.1|3243.1|3245|3239|258
1601566800000|2020-10-01 15:40:00|3247.9|3241.9|3245.9|3239.9|3250.1|3244.1|3244.8|3238.8|756
1601567100000|2020-10-01 15:45:00|3246.9|3240.9|3246.9|3240.9|3249.9|3243.9|3244.7|3238.7|442
1601567400000|2020-10-01 15:50:00|3247.7|3241.7|3243.3|3237.3|3247.9|3241.9|3241.9|3235.9|729
1601567700000|2020-10-01 15:55:00|3242.9|3236.9|3243.9|3237.9|3244.9|3238.9|3241.9|3235.9|428
1601568000000|2020-10-01 16:00:00|3243.8|3237.8|3245.8|3239.8|3245.9|3239.9|3240.9|3234.9|561
1601568300000|2020-10-01 16:05:00|3245.9|3239.9|3247.9|3241.9|3247.9|3241.9|3243.4|3237.4|432
1601568600000|2020-10-01 16:10:00|3247.8|3241.8|3251.7|3245.7|3252.4|3246.4|3246.8|3240.8|315
1601568900000|2020-10-01 16:15:00|3251.8|3245.8|3248.7|3242.7|3251.9|3245.9|3247.8|3241.8|363
1601569200000|2020-10-01 16:20:00|3248.8|3242.8|3249.9|3243.9|3249.9|3243.9|3246.7|3240.7|249
1601569500000|2020-10-01 16:25:00|3250.9|3244.9|3251.9|3245.9|3252.9|3246.9|3248.9|3242.9|441
1601569800000|2020-10-01 16:30:00|3251.8|3245.8|3257.9|3251.9|3257.9|3251.9|3251.7|3245.7|666
1601570100000|2020-10-01 16:35:00|3257.7|3251.7|3253.9|3247.9|3258.7|3252.7|3253.8|3247.8|446
1601570400000|2020-10-01 16:40:00|3253.8|3247.8|3253.9|3247.9|3255.9|3249.9|3253.7|3247.7|322
1601570700000|2020-10-01 16:45:00|3253.8|3247.8|3254|3248|3255.8|3249.8|3252.9|3246.9|345
1601571000000|2020-10-01 16:50:00|3254.4|3248.4|3253.1|3247.1|3255|3249|3253.1|3247.1|269
1601571300000|2020-10-01 16:55:00|3253.5|3247.5|3253.1|3247.1|3255|3249|3253.1|3247.1|254
1601571600000|2020-10-01 17:00:00|3253.9|3247.9|3256.5|3250.5|3257.1|3251.1|3253.1|3247.1|183
1601571900000|2020-10-01 17:05:00|3256.9|3250.9|3254|3248|3257|3251|3254|3248|150
1601572200000|2020-10-01 17:10:00|3254.5|3248.5|3255|3249|3255.5|3249.5|3253.9|3247.9|207
1601572500000|2020-10-01 17:15:00|3255.5|3249.5|3253.1|3247.1|3257|3251|3253.1|3247.1|275
1601572800000|2020-10-01 17:20:00|3253.9|3247.9|3252.9|3246.9|3253.9|3247.9|3251.9|3245.9|282
1601573100000|2020-10-01 17:25:00|3252.5|3246.5|3251.9|3245.9|3253.9|3247.9|3251.9|3245.9|253
1601573400000|2020-10-01 17:30:00|3252|3246|3249|3243|3252.5|3246.5|3249|3243|437
1601573700000|2020-10-01 17:35:00|3249.1|3243.1|3250|3244|3250.9|3244.9|3249.1|3243.1|251
1601574000000|2020-10-01 17:40:00|3250.1|3244.1|3250|3244|3251.1|3245.1|3249.9|3243.9|118
1601574300000|2020-10-01 17:45:00|3250.1|3244.1|3247.5|3241.5|3250.5|3244.5|3247.1|3241.1|181
1601574600000|2020-10-01 17:50:00|3248.1|3242.1|3249.1|3243.1|3249.5|3243.5|3247|3241|285
1601574900000|2020-10-01 17:55:00|3249.5|3243.5|3248.5|3242.5|3249.5|3243.5|3247|3241|284
1601575200000|2020-10-01 18:00:00|3248.9|3242.9|3247.9|3241.9|3250.1|3244.1|3246.9|3240.9|443
1601575500000|2020-10-01 18:05:00|3248|3242|3241.9|3235.9|3248.9|3242.9|3241.9|3235.9|933
1601575800000|2020-10-01 18:10:00|3242.4|3236.4|3248.3|3242.3|3250.7|3244.7|3240.9|3234.9|1483
1601576100000|2020-10-01 18:15:00|3247.9|3241.9|3247.8|3241.8|3250.4|3244.4|3245.7|3239.7|727
1601510400000|2020-10-01 00:00:00|3324.8|3318.8|3318.3|3312.3|3327.7|3321.7|3312.3|3306.3|441
1601510700000|2020-10-01 00:05:00|3317.9|3311.9|3318.2|3312.2|3319.8|3313.8|3315.3|3309.3|82
1601511000000|2020-10-01 00:10:00|3317.7|3311.7|3318.7|3312.7|3318.7|3312.7|3314.7|3308.7|44
1601511300000|2020-10-01 00:15:00|3317.7|3311.7|3320.7|3314.7|3320.7|3314.7|3317.2|3311.2|75
1601511600000|2020-10-01 00:20:00|3320.3|3314.3|3318.7|3312.7|3320.7|3314.7|3316.7|3310.7|48
1601511900000|2020-10-01 00:25:00|3317.7|3311.7|3316.3|3310.3|3319.3|3313.3|3315.7|3309.7|26
1601512200000|2020-10-01 00:30:00|3316.2|3310.2|3312.8|3306.8|3318.7|3312.7|3312.8|3306.8|37
1601512500000|2020-10-01 00:35:00|3312.9|3306.9|3312.8|3306.8|3314.7|3308.7|3312.8|3306.8|29
1601512800000|2020-10-01 00:40:00|3313.3|3307.3|3309.5|3303.5|3313.8|3307.8|3308.5|3302.5|74
1601513100000|2020-10-01 00:45:00|3309.9|3303.9|3313.5|3307.5|3313.9|3307.9|3309.9|3303.9|27
1601513400000|2020-10-01 00:50:00|3313.9|3307.9|3316.9|3310.9|3316.9|3310.9|3313.5|3307.5|24
1601513700000|2020-10-01 00:55:00|3315.9|3309.9|3317.4|3311.4|3317.9|3311.9|3314.1|3308.1|29
1601514000000|2020-10-01 01:00:00|3316.9|3310.9|3318.5|3312.5|3323.9|3317.9|3316.9|3310.9|64
1601514300000|2020-10-01 01:05:00|3318|3312|3324.4|3318.4|3324.9|3318.9|3318|3312|125
1601514600000|2020-10-01 01:10:00|3324.9|3318.9|3329.9|3323.9|3330.9|3324.9|3324.9|3318.9|145
1601514900000|2020-10-01 01:15:00|3330.4|3324.4|3328.5|3322.5|3330.9|3324.9|3326.5|3320.5|65
1601515200000|2020-10-01 01:20:00|3328.9|3322.9|3324.9|3318.9|3328.9|3322.9|3323|3317|64
1601515500000|2020-10-01 01:25:00|3325.4|3319.4|3325.9|3319.9|3328.4|3322.4|3323.9|3317.9|35
1601515800000|2020-10-01 01:30:00|3326.4|3320.4|3323.9|3317.9|3329.4|3323.4|3323.5|3317.5|81
1601516100000|2020-10-01 01:35:00|3323.8|3317.8|3330|3324|3331|3325|3323|3317|116
1601516400000|2020-10-01 01:40:00|3330.8|3324.8|3329.1|3323.1|3330.9|3324.9|3327.5|3321.5|72
1601516700000|2020-10-01 01:45:00|3329.6|3323.6|3328.6|3322.6|3329.6|3323.6|3327.1|3321.1|15
1601517000000|2020-10-01 01:50:00|3328.2|3322.2|3325.1|3319.1|3329.1|3323.1|3325.1|3319.1|41
1601517300000|2020-10-01 01:55:00|3325.5|3319.5|3326.5|3320.5|3330.1|3324.1|3325.1|3319.1|128
1601517600000|2020-10-01 02:00:00|3326.6|3320.6|3328.1|3322.1|3329.1|3323.1|3326.6|3320.6|18
1601517900000|2020-10-01 02:05:00|3330.1|3324.1|3333.1|3327.1|3335.1|3329.1|3330.1|3324.1|150
1601518200000|2020-10-01 02:10:00|3332.7|3326.7|3333.1|3327.1|3334.1|3328.1|3332.1|3326.1|18
1601518500000|2020-10-01 02:15:00|3332.1|3326.1|3334.1|3328.1|3334.1|3328.1|3332.1|3326.1|60
1601518800000|2020-10-01 02:20:00|3334|3328|3334.7|3328.7|3335.1|3329.1|3333.6|3327.6|80
1601519100000|2020-10-01 02:25:00|3334.1|3328.1|3334.1|3328.1|3335.1|3329.1|3334.1|3328.1|10
1601519400000|2020-10-01 02:30:00|3334.9|3328.9|3333.1|3327.1|3338.1|3332.1|3332.7|3326.7|151
1601519700000|2020-10-01 02:35:00|3333|3327|3334.1|3328.1|3334.1|3328.1|3333|3327|61
1601520000000|2020-10-01 02:40:00|3335.1|3329.1|3334.1|3328.1|3336|3330|3333.7|3327.7|39
1601520300000|2020-10-01 02:45:00|3334.6|3328.6|3334.2|3328.2|3338.2|3332.2|3334|3328|93
1601520600000|2020-10-01 02:50:00|3335.1|3329.1|3335.7|3329.7|3336.2|3330.2|3333.2|3327.2|69
1601520900000|2020-10-01 02:55:00|3335.2|3329.2|3335.7|3329.7|3335.7|3329.7|3334.3|3328.3|15
1601521200000|2020-10-01 03:00:00|3335.3|3329.3|3334.1|3328.1|3336.2|3330.2|3333.9|3327.9|68
1601521500000|2020-10-01 03:05:00|3333.6|3327.6|3334.9|3328.9|3334.9|3328.9|3333.5|3327.5|290
1601521800000|2020-10-01 03:10:00|3334.5|3328.5|3334.9|3328.9|3335.4|3329.4|3333.9|3327.9|21
1601522100000|2020-10-01 03:15:00|3334.4|3328.4|3333.5|3327.5|3335|3329|3333.5|3327.5|20
1601522400000|2020-10-01 03:20:00|3333.9|3327.9|3333.9|3327.9|3334|3328|3332.9|3326.9|29
1601522700000|2020-10-01 03:25:00|3334.3|3328.3|3331.9|3325.9|3334.4|3328.4|3331.9|3325.9|74
1601523000000|2020-10-01 03:30:00|3332.3|3326.3|3330.9|3324.9|3332.9|3326.9|3328.9|3322.9|70
1601523300000|2020-10-01 03:35:00|3331.1|3325.1|3331.9|3325.9|3332.4|3326.4|3330.9|3324.9|13
1601523600000|2020-10-01 03:40:00|3332|3326|3331.9|3325.9|3332.8|3326.8|3331.9|3325.9|18
1601523900000|2020-10-01 03:45:00|3332.9|3326.9|3332.9|3326.9|3332.9|3326.9|3331.9|3325.9|37
1601524200000|2020-10-01 03:50:00|3333.9|3327.9|3332.9|3326.9|3334.9|3328.9|3332|3326|47
1601524500000|2020-10-01 03:55:00|3333|3327|3332.9|3326.9|3334.8|3328.8|3332.9|3326.9|46
1601524800000|2020-10-01 04:00:00|3333.4|3327.4|3332.9|3326.9|3333.9|3327.9|3332.9|3326.9|12
1601525100000|2020-10-01 04:05:00|3333|3327|3333.9|3327.9|3333.9|3327.9|3333|3327|8
1601525400000|2020-10-01 04:10:00|3332.9|3326.9|3333.9|3327.9|3333.9|3327.9|3332.9|3326.9|3
1601525700000|2020-10-01 04:15:00|3333.8|3327.8|3335.5|3329.5|3335.9|3329.9|3332.9|3326.9|65
1601526000000|2020-10-01 04:20:00|3336|3330|3335.9|3329.9|3336|3330|3334.5|3328.5|80
1601526300000|2020-10-01 04:25:00|3335.5|3329.5|3335.9|3329.9|3335.9|3329.9|3334.9|3328.9|21
1601526600000|2020-10-01 04:30:00|3335.5|3329.5|3334.9|3328.9|3336.5|3330.5|3334.9|3328.9|58
1601526900000|2020-10-01 04:35:00|3335.5|3329.5|3335.9|3329.9|3335.9|3329.9|3334.9|3328.9|11
1601527200000|2020-10-01 04:40:00|3335.5|3329.5|3336.9|3330.9|3337.5|3331.5|3335.5|3329.5|24
1601527500000|2020-10-01 04:45:00|3337.3|3331.3|3337.9|3331.9|3337.9|3331.9|3336.9|3330.9|12
1601527800000|2020-10-01 04:50:00|3337.4|3331.4|3335.9|3329.9|3337.4|3331.4|3335.9|3329.9|14
1601528100000|2020-10-01 04:55:00|3336.3|3330.3|3334.9|3328.9|3336.3|3330.3|3334.9|3328.9|39
1601528400000|2020-10-01 05:00:00|3335.8|3329.8|3334.9|3328.9|3336.9|3330.9|3334.9|3328.9|31
1601528700000|2020-10-01 05:05:00|3335.9|3329.9|3336.9|3330.9|3336.9|3330.9|3335.3|3329.3|31
1601529000000|2020-10-01 05:10:00|3337.3|3331.3|3336.9|3330.9|3337.3|3331.3|3336.9|3330.9|4
1601529300000|2020-10-01 05:15:00|3335.9|3329.9|3337.3|3331.3|3337.9|3331.9|3335.9|3329.9|37
1601529600000|2020-10-01 05:20:00|3337.8|3331.8|3337.9|3331.9|3338.8|3332.8|3336.9|3330.9|34
1601529900000|2020-10-01 05:25:00|3337.8|3331.8|3338.8|3332.8|3338.8|3332.8|3337.3|3331.3|19
1601530200000|2020-10-01 05:30:00|3337.9|3331.9|3338.8|3332.8|3338.8|3332.8|3337.9|3331.9|40
1601530500000|2020-10-01 05:35:00|3338.9|3332.9|3339.9|3333.9|3339.9|3333.9|3338.9|3332.9|41
1601530800000|2020-10-01 05:40:00|3339.8|3333.8|3338.9|3332.9|3339.9|3333.9|3338.3|3332.3|22
1601531100000|2020-10-01 05:45:00|3339.8|3333.8|3340.3|3334.3|3340.3|3334.3|3338.9|3332.9|30
1601531400000|2020-10-01 05:50:00|3339.9|3333.9|3339.8|3333.8|3340.3|3334.3|3338.9|3332.9|30
1601531700000|2020-10-01 05:55:00|3339.9|3333.9|3341.3|3335.3|3341.8|3335.8|3338.9|3332.9|40
1601532000000|2020-10-01 06:00:00|3340.8|3334.8|3343.3|3337.3|3344.7|3338.7|3340.8|3334.8|91
1601532300000|2020-10-01 06:05:00|3342.9|3336.9|3343.3|3337.3|3343.9|3337.9|3342.3|3336.3|20
1601532600000|2020-10-01 06:10:00|3342.9|3336.9|3342.8|3336.8|3343.3|3337.3|3341.8|3335.8|29
1601532900000|2020-10-01 06:15:00|3342.9|3336.9|3342.9|3336.9|3343.8|3337.8|3342.8|3336.8|15
1601533200000|2020-10-01 06:20:00|3343.3|3337.3|3342.8|3336.8|3344.8|3338.8|3342.8|3336.8|27
1601533500000|2020-10-01 06:25:00|3343.3|3337.3|3343.3|3337.3|3343.8|3337.8|3342.8|3336.8|17
1601533800000|2020-10-01 06:30:00|3342.9|3336.9|3343.9|3337.9|3343.9|3337.9|3342.8|3336.8|25
1601534100000|2020-10-01 06:35:00|3344.3|3338.3|3342.8|3336.8|3344.8|3338.8|3342.8|3336.8|123
1601534400000|2020-10-01 06:40:00|3342.7|3336.7|3341.7|3335.7|3343.2|3337.2|3340.7|3334.7|61
1601534700000|2020-10-01 06:45:00|3341.8|3335.8|3342.2|3336.2|3342.3|3336.3|3339.7|3333.7|66
1601535000000|2020-10-01 06:50:00|3342.3|3336.3|3337.2|3331.2|3342.7|3336.7|3337.2|3331.2|118
1601535300000|2020-10-01 06:55:00|3337.7|3331.7|3338.7|3332.7|3339.6|3333.6|3335.8|3329.8|117
1601535600000|2020-10-01 07:00:00|3337.7|3331.7|3337.6|3331.6|3338.7|3332.7|3336.7|3330.7|23
1601535900000|2020-10-01 07:05:00|3337.7|3331.7|3340.7|3334.7|3341.7|3335.7|3337.7|3331.7|58
1601536200000|2020-10-01 07:10:00|3340.8|3334.8|3338.8|3332.8|3341.7|3335.7|3336.7|3330.7|150
1601536500000|2020-10-01 07:15:00|3338.9|3332.9|3339.9|3333.9|3340.9|3334.9|3337.9|3331.9|37
1601536800000|2020-10-01 07:20:00|3339.1|3333.1|3337.8|3331.8|3339.1|3333.1|3336.8|3330.8|51
1601537100000|2020-10-01 07:25:00|3337.3|3331.3|3335.8|3329.8|3337.8|3331.8|3335.8|3329.8|22
1601537400000|2020-10-01 07:30:00|3335.9|3329.9|3333.1|3327.1|3337.1|3331.1|3332.7|3326.7|157
1601537700000|2020-10-01 07:35:00|3332.7|3326.7|3327.1|3321.1|3334.7|3328.7|3326.7|3320.7|165
1601538000000|2020-10-01 07:40:00|3327.6|3321.6|3330.7|3324.7|3330.7|3324.7|3324.7|3318.7|104
1601538300000|2020-10-01 07:45:00|3331.1|3325.1|3328.7|3322.7|3331.1|3325.1|3327.7|3321.7|72
1601538600000|2020-10-01 07:50:00|3327.7|3321.7|3328.1|3322.1|3329.1|3323.1|3326.1|3320.1|39
1601538900000|2020-10-01 07:55:00|3328.3|3322.3|3334.8|3328.8|3334.8|3328.8|3328.3|3322.3|113
1601539200000|2020-10-01 08:00:00|3335.3|3329.3|3329.8|3323.8|3335.3|3329.3|3328.9|3322.9|155
1601539500000|2020-10-01 08:05:00|3328.9|3322.9|3330.8|3324.8|3331.8|3325.8|3328.8|3322.8|110
1601539800000|2020-10-01 08:10:00|3331.2|3325.2|3336.7|3330.7|3336.7|3330.7|3330.7|3324.7|47
1601540100000|2020-10-01 08:15:00|3336.9|3330.9|3338.7|3332.7|3339.9|3333.9|3336.3|3330.3|155
1601540400000|2020-10-01 08:20:00|3339.7|3333.7|3340.3|3334.3|3342.7|3336.7|3339.7|3333.7|83
1601540700000|2020-10-01 08:25:00|3339.9|3333.9|3338.7|3332.7|3340.7|3334.7|3338.7|3332.7|68
1601541000000|2020-10-01 08:30:00|3339.2|3333.2|3333.9|3327.9|3339.3|3333.3|3333.9|3327.9|92
1601541300000|2020-10-01 08:35:00|3334.3|3328.3|3332.8|3326.8|3335.2|3329.2|3332.7|3326.7|135
1601541600000|2020-10-01 08:40:00|3332.7|3326.7|3327.7|3321.7|3334.2|3328.2|3327.7|3321.7|115
1601541900000|2020-10-01 08:45:00|3328.6|3322.6|3328.7|3322.7|3330.2|3324.2|3325.7|3319.7|62
1601542200000|2020-10-01 08:50:00|3328.3|3322.3|3331.2|3325.2|3332.2|3326.2|3328.2|3322.2|47
1601542500000|2020-10-01 08:55:00|3330.8|3324.8|3327.2|3321.2|3331.7|3325.7|3325.7|3319.7|97
1601542800000|2020-10-01 09:00:00|3326.7|3320.7|3326.7|3320.7|3327.2|3321.2|3323.7|3317.7|92
1601543100000|2020-10-01 09:05:00|3327.7|3321.7|3331.7|3325.7|3333.7|3327.7|3327.2|3321.2|115
1601543400000|2020-10-01 09:10:00|3330.7|3324.7|3330.2|3324.2|3332.7|3326.7|3328.7|3322.7|40
1601543700000|2020-10-01 09:15:00|3329.7|3323.7|3330.2|3324.2|3332.2|3326.2|3328.7|3322.7|33
1601544000000|2020-10-01 09:20:00|3329.8|3323.8|3331.7|3325.7|3334.2|3328.2|3329.8|3323.8|34
1601544300000|2020-10-01 09:25:00|3332.7|3326.7|3331.7|3325.7|3333.2|3327.2|3329.8|3323.8|26
1601544600000|2020-10-01 09:30:00|3332.2|3326.2|3330.3|3324.3|3332.7|3326.7|3328.8|3322.8|66
1601544900000|2020-10-01 09:35:00|3329.8|3323.8|3332.2|3326.2|3332.2|3326.2|3329.8|3323.8|22
1601545200000|2020-10-01 09:40:00|3332.6|3326.6|3334.7|3328.7|3334.7|3328.7|3330.8|3324.8|139
1601545500000|2020-10-01 09:45:00|3334.2|3328.2|3330.8|3324.8|3334.2|3328.2|3326.8|3320.8|130
1601545800000|2020-10-01 09:50:00|3330.2|3324.2|3329.8|3323.8|3331.8|3325.8|3329.3|3323.3|24
1601546100000|2020-10-01 09:55:00|3329.9|3323.9|3331.2|3325.2|3331.8|3325.8|3329.6|3323.6|76
1601546400000|2020-10-01 10:00:00|3331.3|3325.3|3327.8|3321.8|3331.3|3325.3|3326.8|3320.8|91
1601546700000|2020-10-01 10:05:00|3328.3|3322.3|3327.8|3321.8|3329.2|3323.2|3326.3|3320.3|25
1601547000000|2020-10-01 10:10:00|3327.3|3321.3|3327.3|3321.3|3328.2|3322.2|3326.8|3320.8|18
1601547300000|2020-10-01 10:15:00|3326.9|3320.9|3326.3|3320.3|3327.3|3321.3|3325.8|3319.8|18
1601547600000|2020-10-01 10:20:00|3326.8|3320.8|3326.3|3320.3|3326.8|3320.8|3324.8|3318.8|9
1601547900000|2020-10-01 10:25:00|3326.8|3320.8|3326.2|3320.2|3326.8|3320.8|3323.8|3317.8|63
1601548200000|2020-10-01 10:30:00|3325.8|3319.8|3326.3|3320.3|3326.8|3320.8|3324.3|3318.3|40
1601548500000|2020-10-01 10:35:00|3326.8|3320.8|3323.8|3317.8|3326.8|3320.8|3323.3|3317.3|31
1601548800000|2020-10-01 10:40:00|3322.8|3316.8|3325.3|3319.3|3325.8|3319.8|3322.8|3316.8|34
1601549100000|2020-10-01 10:45:00|3324.8|3318.8|3325.3|3319.3|3325.8|3319.8|3324.8|3318.8|8
1601549400000|2020-10-01 10:50:00|3325.4|3319.4|3320.8|3314.8|3325.8|3319.8|3320.8|3314.8|64
1601549700000|2020-10-01 10:55:00|3321.8|3315.8|3323.8|3317.8|3324.2|3318.2|3321.8|3315.8|45
1601550000000|2020-10-01 11:00:00|3322.9|3316.9|3325.2|3319.2|3325.2|3319.2|3322.8|3316.8|20
1601550300000|2020-10-01 11:05:00|3324.8|3318.8|3326.4|3320.4|3326.8|3320.8|3324.8|3318.8|73
1601550600000|2020-10-01 11:10:00|3325.9|3319.9|3329.8|3323.8|3329.8|3323.8|3325.9|3319.9|40
1601550900000|2020-10-01 11:15:00|3330.8|3324.8|3328.8|3322.8|3330.8|3324.8|3327.8|3321.8|18
1601551200000|2020-10-01 11:20:00|3328.3|3322.3|3330.2|3324.2|3330.2|3324.2|3328.3|3322.3|28
1601551500000|2020-10-01 11:25:00|3330.3|3324.3|3329.8|3323.8|3331.2|3325.2|3328.8|3322.8|13
1601551800000|2020-10-01 11:30:00|3330.8|3324.8|3331.8|3325.8|3332.2|3326.2|3329.8|3323.8|42
1601552100000|2020-10-01 11:35:00|3331.4|3325.4|3332.2|3326.2|3333.8|3327.8|3330.8|3324.8|59
1601552400000|2020-10-01 11:40:00|3331.8|3325.8|3334.2|3328.2|3334.7|3328.7|3330.8|3324.8|65
1601552700000|2020-10-01 11:45:00|3333.8|3327.8|3332.8|3326.8|3336.8|3330.8|3332.7|3326.7|140
1601553000000|2020-10-01 11:50:00|3333.4|3327.4|3332.8|3326.8|3333.8|3327.8|3332.8|3326.8|64
1601553300000|2020-10-01 11:55:00|3332.7|3326.7|3333.2|3327.2|3333.8|3327.8|3332.7|3326.7|22
1601553600000|2020-10-01 12:00:00|3332.8|3326.8|3331.2|3325.2|3333.2|3327.2|3329.9|3323.9|55
1601553900000|2020-10-01 12:05:00|3331.3|3325.3|3329|3323|3331.3|3325.3|3328|3322|152
1601554200000|2020-10-01 12:10:00|3328.9|3322.9|3327|3321|3329|3323|3327|3321|23
1601554500000|2020-10-01 12:15:00|3327.4|3321.4|3327.9|3321.9|3329|3323|3326.5|3320.5|27
1601554800000|2020-10-01 12:20:00|3327|3321|3329.4|3323.4|3329.4|3323.4|3326|3320|54
1601555100000|2020-10-01 12:25:00|3328|3322|3328|3322|3328.5|3322.5|3322.9|3316.9|157
1601555400000|2020-10-01 12:30:00|3327.9|3321.9|3323|3317|3328|3322|3319|3313|279
1601555700000|2020-10-01 12:35:00|3321|3315|3322.5|3316.5|3324|3318|3320|3314|91
1601556000000|2020-10-01 12:40:00|3322|3316|3332|3326|3332|3326|3321.9|3315.9|265
1601559000000|2020-10-01 13:30:00|3323.5|3317.5|3301.8|3295.8|3323.5|3317.5|3298.8|3292.8|1912
1601559300000|2020-10-01 13:35:00|3301.7|3295.7|3298.4|3292.4|3302.8|3296.8|3289.9|3283.9|1183
1601559600000|2020-10-01 13:40:00|3297.9|3291.9|3298.8|3292.8|3300.7|3294.7|3292.4|3286.4|446
1601559900000|2020-10-01 13:45:00|3299.2|3293.2|3294.9|3288.9|3301.8|3295.8|3294.8|3288.8|566
1601560200000|2020-10-01 13:50:00|3294.8|3288.8|3289.9|3283.9|3296.8|3290.8|3286.7|3280.7|551
1601560500000|2020-10-01 13:55:00|3289.8|3283.8|3290.8|3284.8|3291.7|3285.7|3286.9|3280.9|343
1601560800000|2020-10-01 14:00:00|3290|3284|3280.8|3274.8|3290.4|3284.4|3279.9|3273.9|714
1601561100000|2020-10-01 14:05:00|3280.7|3274.7|3279.9|3273.9|3281.3|3275.3|3271.9|3265.9|991
1601561400000|2020-10-01 14:10:00|3280.8|3274.8|3280.9|3274.9|3282.9|3276.9|3277.9|3271.9|506
1601561700000|2020-10-01 14:15:00|3279.9|3273.9|3275.8|3269.8|3284.9|3278.9|3275.7|3269.7|701
1601562000000|2020-10-01 14:20:00|3275.7|3269.7|3266.9|3260.9|3275.9|3269.9|3266.7|3260.7|719
1601562300000|2020-10-01 14:25:00|3266.8|3260.8|3264.3|3258.3|3266.8|3260.8|3259.7|3253.7|868
1601562600000|2020-10-01 14:30:00|3264.7|3258.7|3270.7|3264.7|3271.8|3265.8|3263.6|3257.6|1056
1601562900000|2020-10-01 14:35:00|3270.3|3264.3|3268.7|3262.7|3270.7|3264.7|3264.7|3258.7|619
1601563200000|2020-10-01 14:40:00|3269.7|3263.7|3268.7|3262.7|3273.7|3267.7|3267.7|3261.7|776
1601563500000|2020-10-01 14:45:00|3269.7|3263.7|3269.7|3263.7|3270.7|3264.7|3266.7|3260.7|879
1601563800000|2020-10-01 14:50:00|3270.7|3264.7|3261.7|3255.7|3270.7|3264.7|3261.7|3255.7|684
1601564100000|2020-10-01 14:55:00|3261.8|3255.8|3261.5|3255.5|3261.9|3255.9|3255.9|3249.9|1311
1601564400000|2020-10-01 15:00:00|3262|3256|3252.1|3246.1|3262.9|3256.9|3251|3245|993
1601564700000|2020-10-01 15:05:00|3252|3246|3242.3|3236.3|3253.1|3247.1|3242.1|3236.1|1082
1601565000000|2020-10-01 15:10:00|3242.2|3236.2|3251.2|3245.2|3252.2|3246.2|3239.2|3233.2|1981
1601565300000|2020-10-01 15:15:00|3250.3|3244.3|3249.1|3243.1|3253.2|3247.2|3246.2|3240.2|372
1601565600000|2020-10-01 15:20:00|3248.7|3242.7|3248.1|3242.1|3251.1|3245.1|3247.1|3241.1|361
1601565900000|2020-10-01 15:25:00|3248|3242|3249.1|3243.1|3251.5|3245.5|3246.1|3240.1|546
1601566200000|2020-10-01 15:30:00|3249.9|3243.9|3248.1|3242.1|3250.1|3244.1|3245.1|3239.1|475
1601566500000|2020-10-01 15:35:00|3248.5|3242.5|3246.9|3240.9|3249.1|3243.1|3245|3239|258
1601566800000|2020-10-01 15:40:00|3247.9|3241.9|3245.9|3239.9|3250.1|3244.1|3244.8|3238.8|756
1601567100000|2020-10-01 15:45:00|3246.9|3240.9|3246.9|3240.9|3249.9|3243.9|3244.7|3238.7|442
1601567400000|2020-10-01 15:50:00|3247.7|3241.7|3243.3|3237.3|3247.9|3241.9|3241.9|3235.9|729
1601567700000|2020-10-01 15:55:00|3242.9|3236.9|3243.9|3237.9|3244.9|3238.9|3241.9|3235.9|428
1601568000000|2020-10-01 16:00:00|3243.8|3237.8|3245.8|3239.8|3245.9|3239.9|3240.9|3234.9|561
1601568300000|2020-10-01 16:05:00|3245.9|3239.9|3247.9|3241.9|3247.9|3241.9|3243.4|3237.4|432
1601568600000|2020-10-01 16:10:00|3247.8|3241.8|3251.7|3245.7|3252.4|3246.4|3246.8|3240.8|315
1601568900000|2020-10-01 16:15:00|3251.8|3245.8|3248.7|3242.7|3251.9|3245.9|3247.8|3241.8|363
1601569200000|2020-10-01 16:20:00|3248.8|3242.8|3249.9|3243.9|3249.9|3243.9|3246.7|3240.7|249
1601569500000|2020-10-01 16:25:00|3250.9|3244.9|3251.9|3245.9|3252.9|3246.9|3248.9|3242.9|441
1601569800000|2020-10-01 16:30:00|3251.8|3245.8|3257.9|3251.9|3257.9|3251.9|3251.7|3245.7|666
1601570100000|2020-10-01 16:35:00|3257.7|3251.7|3253.9|3247.9|3258.7|3252.7|3253.8|3247.8|446
1601570400000|2020-10-01 16:40:00|3253.8|3247.8|3253.9|3247.9|3255.9|3249.9|3253.7|3247.7|322
1601570700000|2020-10-01 16:45:00|3253.8|3247.8|3254|3248|3255.8|3249.8|3252.9|3246.9|345
1601571000000|2020-10-01 16:50:00|3254.4|3248.4|3253.1|3247.1|3255|3249|3253.1|3247.1|269
1601571300000|2020-10-01 16:55:00|3253.5|3247.5|3253.1|3247.1|3255|3249|3253.1|3247.1|254
1601571600000|2020-10-01 17:00:00|3253.9|3247.9|3256.5|3250.5|3257.1|3251.1|3253.1|3247.1|183
1601571900000|2020-10-01 17:05:00|3256.9|3250.9|3254|3248|3257|3251|3254|3248|150
1601572200000|2020-10-01 17:10:00|3254.5|3248.5|3255|3249|3255.5|3249.5|3253.9|3247.9|207
1601572500000|2020-10-01 17:15:00|3255.5|3249.5|3253.1|3247.1|3257|3251|3253.1|3247.1|275
1601572800000|2020-10-01 17:20:00|3253.9|3247.9|3252.9|3246.9|3253.9|3247.9|3251.9|3245.9|282
1601573100000|2020-10-01 17:25:00|3252.5|3246.5|3251.9|3245.9|3253.9|3247.9|3251.9|3245.9|253
1601573400000|2020-10-01 17:30:00|3252|3246|3249|3243|3252.5|3246.5|3249|3243|437
1601573700000|2020-10-01 17:35:00|3249.1|3243.1|3250|3244|3250.9|3244.9|3249.1|3243.1|251
1601574000000|2020-10-01 17:40:00|3250.1|3244.1|3250|3244|3251.1|3245.1|3249.9|3243.9|118
1601574300000|2020-10-01 17:45:00|3250.1|3244.1|3247.5|3241.5|3250.5|3244.5|3247.1|3241.1|181
1601574600000|2020-10-01 17:50:00|3248.1|3242.1|3249.1|3243.1|3249.5|3243.5|3247|3241|285
1601574900000|2020-10-01 17:55:00|3249.5|3243.5|3248.5|3242.5|3249.5|3243.5|3247|3241|284
1601575200000|2020-10-01 18:00:00|3248.9|3242.9|3247.9|3241.9|3250.1|3244.1|3246.9|3240.9|443
1601575500000|2020-10-01 18:05:00|3248|3242|3241.9|3235.9|3248.9|3242.9|3241.9|3235.9|933
1601575800000|2020-10-01 18:10:00|3242.4|3236.4|3248.3|3242.3|3250.7|3244.7|3240.9|3234.9|1483
1601576100000|2020-10-01 18:15:00|3247.9|3241.9|3247.8|3241.8|3250.4|3244.4|3245.7|3239.7|727
1601596800000|2020-10-02 00:00:00|3250.7|3244.7|3244|3238|3251.7|3245.7|3240.9|3234.9|265
1601597100000|2020-10-02 00:05:00|3243.6|3237.6|3235.9|3229.9|3250|3244|3235.4|3229.4|159
1601597400000|2020-10-02 00:10:00|3235|3229|3220|3214|3235.4|3229.4|3216.9|3210.9|387
1601597700000|2020-10-02 00:15:00|3220.5|3214.5|3215|3209|3222|3216|3214|3208|111
1601598000000|2020-10-02 00:20:00|3216|3210|3216|3210|3217.6|3211.6|3214.5|3208.5|94
1601598300000|2020-10-02 00:25:00|3215.6|3209.6|3218.9|3212.9|3219|3213|3215.6|3209.6|100
1601598600000|2020-10-02 00:30:00|3219|3213|3218|3212|3221.4|3215.4|3217|3211|99
1601598900000|2020-10-02 00:35:00|3219|3213|3217.6|3211.6|3219|3213|3216|3210|68
1601599200000|2020-10-02 00:40:00|3217.5|3211.5|3214|3208|3218|3212|3213.1|3207.1|107
1601599500000|2020-10-02 00:45:00|3213.6|3207.6|3214|3208|3215.1|3209.1|3213.1|3207.1|41
1601599800000|2020-10-02 00:50:00|3213.5|3207.5|3214|3208|3215|3209|3213.5|3207.5|34
1601600100000|2020-10-02 00:55:00|3214.1|3208.1|3216.1|3210.1|3216.1|3210.1|3214.1|3208.1|47
1601600400000|2020-10-02 01:00:00|3216|3210|3214.6|3208.6|3216|3210|3213.1|3207.1|151
1601600700000|2020-10-02 01:05:00|3214.5|3208.5|3215.6|3209.6|3215.6|3209.6|3214|3208|72
1601601000000|2020-10-02 01:10:00|3215.5|3209.5|3221.9|3215.9|3223.1|3217.1|3215.1|3209.1|146
1601601300000|2020-10-02 01:15:00|3222|3216|3219.5|3213.5|3223.6|3217.6|3219.5|3213.5|24
1601601600000|2020-10-02 01:20:00|3219|3213|3218|3212|3219.6|3213.6|3217|3211|38
1601601900000|2020-10-02 01:25:00|3218.1|3212.1|3220.6|3214.6|3221.5|3215.5|3218|3212|26
1601602200000|2020-10-02 01:30:00|3221|3215|3218.6|3212.6|3221.9|3215.9|3217.5|3211.5|17
1601602500000|2020-10-02 01:35:00|3218.5|3212.5|3217.1|3211.1|3220|3214|3216.1|3210.1|105
1601602800000|2020-10-02 01:40:00|3217|3211|3213.1|3207.1|3219.1|3213.1|3213.1|3207.1|168
1601603100000|2020-10-02 01:45:00|3213.6|3207.6|3218|3212|3218.1|3212.1|3213.1|3207.1|142
1601603400000|2020-10-02 01:50:00|3217.2|3211.2|3217.6|3211.6|3219.1|3213.1|3217|3211|54
1601603700000|2020-10-02 01:55:00|3217.5|3211.5|3217.5|3211.5|3218.1|3212.1|3217|3211|14
1601604000000|2020-10-02 02:00:00|3217.1|3211.1|3214.6|3208.6|3217.1|3211.1|3214|3208|117
1601604300000|2020-10-02 02:05:00|3215|3209|3213.1|3207.1|3215|3209|3213.1|3207.1|67
1601604600000|2020-10-02 02:10:00|3214.1|3208.1|3214.1|3208.1|3214.1|3208.1|3213.1|3207.1|27
1601604900000|2020-10-02 02:15:00|3214|3208|3214|3208|3215.1|3209.1|3213.5|3207.5|35
1601605200000|2020-10-02 02:20:00|3213.5|3207.5|3214|3208|3215|3209|3213.1|3207.1|23
1601605500000|2020-10-02 02:25:00|3213.9|3207.9|3214.1|3208.1|3214.1|3208.1|3213.1|3207.1|29
1601605800000|2020-10-02 02:30:00|3214|3208|3214.1|3208.1|3215.6|3209.6|3213.1|3207.1|102
1601606100000|2020-10-02 02:35:00|3214|3208|3214|3208|3215|3209|3213.1|3207.1|203
1601606400000|2020-10-02 02:40:00|3213.1|3207.1|3210.1|3204.1|3214.1|3208.1|3210.1|3204.1|406
1601606700000|2020-10-02 02:45:00|3211|3205|3211.1|3205.1|3211.2|3205.2|3210.1|3204.1|108
1601607000000|2020-10-02 02:50:00|3211|3205|3213.3|3207.3|3214.2|3208.2|3210|3204|204
1601607300000|2020-10-02 02:55:00|3213.7|3207.7|3213.1|3207.1|3213.7|3207.7|3211.7|3205.7|80
1601607600000|2020-10-02 03:00:00|3213.2|3207.2|3210.8|3204.8|3213.3|3207.3|3210.7|3204.7|104
1601607900000|2020-10-02 03:05:00|3210.7|3204.7|3211.7|3205.7|3213.1|3207.1|3210.7|3204.7|49
1601608200000|2020-10-02 03:10:00|3212.1|3206.1|3213.2|3207.2|3213.2|3207.2|3212.1|3206.1|17
1601608500000|2020-10-02 03:15:00|3213.3|3207.3|3216.7|3210.7|3217.3|3211.3|3213.3|3207.3|44
1601608800000|2020-10-02 03:20:00|3217.1|3211.1|3215.8|3209.8|3217.3|3211.3|3215.3|3209.3|231
1601609100000|2020-10-02 03:25:00|3215.7|3209.7|3215.3|3209.3|3216.3|3210.3|3215.3|3209.3|16
1601609400000|2020-10-02 03:30:00|3215.7|3209.7|3216.2|3210.2|3217.2|3211.2|3215.3|3209.3|24
1601609700000|2020-10-02 03:35:00|3215.8|3209.8|3215.3|3209.3|3216.2|3210.2|3215.3|3209.3|19
1601610000000|2020-10-02 03:40:00|3215.7|3209.7|3215.3|3209.3|3215.7|3209.7|3215.3|3209.3|4
1601610300000|2020-10-02 03:45:00|3214.5|3208.5|3214.8|3208.8|3215.2|3209.2|3213.7|3207.7|50
1601610600000|2020-10-02 03:50:00|3215.2|3209.2|3215.2|3209.2|3215.2|3209.2|3215.1|3209.1|8
1601610900000|2020-10-02 03:55:00|3215.8|3209.8|3215.2|3209.2|3216.2|3210.2|3214.7|3208.7|19
1601611200000|2020-10-02 04:00:00|3215.1|3209.1|3214.2|3208.2|3215.1|3209.1|3214.1|3208.1|6
1601611500000|2020-10-02 04:05:00|3214.7|3208.7|3215.2|3209.2|3215.2|3209.2|3214.7|3208.7|2
1601611800000|2020-10-02 04:10:00|3215.1|3209.1|3214.7|3208.7|3215.2|3209.2|3214.3|3208.3|3
1601612100000|2020-10-02 04:15:00|3215.1|3209.1|3216.8|3210.8|3217.2|3211.2|3214.7|3208.7|26
1601612400000|2020-10-02 04:20:00|3216.7|3210.7|3215.8|3209.8|3217.1|3211.1|3215.7|3209.7|10
1601612700000|2020-10-02 04:25:00|3216.2|3210.2|3217.2|3211.2|3217.2|3211.2|3215.8|3209.8|25
1601613000000|2020-10-02 04:30:00|3217.1|3211.1|3218.7|3212.7|3220.2|3214.2|3217.1|3211.1|36
1601613300000|2020-10-02 04:35:00|3219.1|3213.1|3220.3|3214.3|3220.3|3214.3|3218.1|3212.1|19
1601613600000|2020-10-02 04:40:00|3221.3|3215.3|3220.2|3214.2|3221.3|3215.3|3219.2|3213.2|16
1601613900000|2020-10-02 04:45:00|3219.2|3213.2|3219.3|3213.3|3220.2|3214.2|3218.8|3212.8|21
1601614200000|2020-10-02 04:50:00|3219.1|3213.1|3212.2|3206.2|3219.2|3213.2|3212.2|3206.2|133
1601614500000|2020-10-02 04:55:00|3212.3|3206.3|3211.3|3205.3|3212.8|3206.8|3210.2|3204.2|155
1601614800000|2020-10-02 05:00:00|3211.2|3205.2|3211.2|3205.2|3212.2|3206.2|3210.1|3204.1|232
1601615100000|2020-10-02 05:05:00|3210.8|3204.8|3205.5|3199.5|3211.2|3205.2|3205.5|3199.5|381
1601615400000|2020-10-02 05:10:00|3206|3200|3207.4|3201.4|3207.4|3201.4|3205.4|3199.4|306
1601615700000|2020-10-02 05:15:00|3207.9|3201.9|3205.3|3199.3|3208.3|3202.3|3205.3|3199.3|227
1601616000000|2020-10-02 05:20:00|3205.4|3199.4|3194.5|3188.5|3205.4|3199.4|3193.5|3187.5|520
1601616300000|2020-10-02 05:25:00|3194|3188|3194|3188|3195.5|3189.5|3190.7|3184.7|156
1601616600000|2020-10-02 05:30:00|3194.4|3188.4|3191|3185|3194.5|3188.5|3190.6|3184.6|168
1601616900000|2020-10-02 05:35:00|3191.5|3185.5|3188|3182|3191.6|3185.6|3186.6|3180.6|211
1601617200000|2020-10-02 05:40:00|3189|3183|3193.6|3187.6|3193.6|3187.6|3187.5|3181.5|143
1601617500000|2020-10-02 05:45:00|3192.7|3186.7|3188.6|3182.6|3193.2|3187.2|3188.2|3182.2|86
1601617800000|2020-10-02 05:50:00|3188.7|3182.7|3186.6|3180.6|3189.6|3183.6|3185.6|3179.6|116
1601618100000|2020-10-02 05:55:00|3188|3182|3189.2|3183.2|3190.6|3184.6|3186.7|3180.7|95
1601618400000|2020-10-02 06:00:00|3189.6|3183.6|3188.2|3182.2|3190.6|3184.6|3185.6|3179.6|125
1601618700000|2020-10-02 06:05:00|3187.8|3181.8|3184.2|3178.2|3188.6|3182.6|3182.8|3176.8|122
1601619000000|2020-10-02 06:10:00|3183.7|3177.7|3184.7|3178.7|3188.6|3182.6|3182.8|3176.8|81
1601619300000|2020-10-02 06:15:00|3185.6|3179.6|3183.8|3177.8|3185.6|3179.6|3182.3|3176.3|229
1601619600000|2020-10-02 06:20:00|3183.7|3177.7|3184.6|3178.6|3184.7|3178.7|3182.8|3176.8|118
1601619900000|2020-10-02 06:25:00|3184.7|3178.7|3186.6|3180.6|3188.6|3182.6|3183.7|3177.7|219
1601620200000|2020-10-02 06:30:00|3187.5|3181.5|3186.5|3180.5|3188|3182|3184.6|3178.6|98
1601620500000|2020-10-02 06:35:00|3186.9|3180.9|3189.4|3183.4|3189.4|3183.4|3186.9|3180.9|76
1601620800000|2020-10-02 06:40:00|3190.3|3184.3|3190.5|3184.5|3192.4|3186.4|3189.4|3183.4|209
1601621100000|2020-10-02 06:45:00|3190.3|3184.3|3191|3185|3191.4|3185.4|3189|3183|128
1601621400000|2020-10-02 06:50:00|3191.4|3185.4|3194|3188|3194.4|3188.4|3190.5|3184.5|134
1601621700000|2020-10-02 06:55:00|3195|3189|3196.5|3190.5|3198.4|3192.4|3191.6|3185.6|182
1601622000000|2020-10-02 07:00:00|3196.6|3190.6|3191.9|3185.9|3197.4|3191.4|3191.4|3185.4|47
1601622300000|2020-10-02 07:05:00|3191.5|3185.5|3189.9|3183.9|3193.6|3187.6|3189.4|3183.4|88
1601622600000|2020-10-02 07:10:00|3189.5|3183.5|3189.4|3183.4|3191.4|3185.4|3187.4|3181.4|62
1601622900000|2020-10-02 07:15:00|3189.8|3183.8|3189.3|3183.3|3190.8|3184.8|3187.4|3181.4|86
1601623200000|2020-10-02 07:20:00|3189.4|3183.4|3191.8|3185.8|3192.4|3186.4|3188.4|3182.4|77
1601623500000|2020-10-02 07:25:00|3192.2|3186.2|3191.8|3185.8|3194.3|3188.3|3191.3|3185.3|87
1601623800000|2020-10-02 07:30:00|3192.2|3186.2|3196.8|3190.8|3197.3|3191.3|3192.2|3186.2|79
1601624100000|2020-10-02 07:35:00|3196.4|3190.4|3194.4|3188.4|3196.8|3190.8|3193.8|3187.8|54
1601624400000|2020-10-02 07:40:00|3194.3|3188.3|3191.4|3185.4|3194.5|3188.5|3191|3185|21
1601624700000|2020-10-02 07:45:00|3191|3185|3188.5|3182.5|3192.4|3186.4|3188|3182|106
1601625000000|2020-10-02 07:50:00|3187.6|3181.6|3189|3183|3189.4|3183.4|3186.6|3180.6|43
1601625300000|2020-10-02 07:55:00|3189.5|3183.5|3188|3182|3190|3184|3186.6|3180.6|63
1601625600000|2020-10-02 08:00:00|3187.6|3181.6|3189.9|3183.9|3189.9|3183.9|3187.6|3181.6|37
1601625900000|2020-10-02 08:05:00|3189.8|3183.8|3188.2|3182.2|3192.3|3186.3|3187.3|3181.3|125
1601626200000|2020-10-02 08:10:00|3187.4|3181.4|3187.8|3181.8|3189.2|3183.2|3187.3|3181.3|36
1601626500000|2020-10-02 08:15:00|3187.4|3181.4|3186.9|3180.9|3187.9|3181.9|3185.4|3179.4|66
1601626800000|2020-10-02 08:20:00|3186.8|3180.8|3189.3|3183.3|3189.3|3183.3|3186.3|3180.3|36
1601627100000|2020-10-02 08:25:00|3188.8|3182.8|3189.3|3183.3|3191.8|3185.8|3187.4|3181.4|160
1601627400000|2020-10-02 08:30:00|3189.8|3183.8|3191.8|3185.8|3192.3|3186.3|3189.2|3183.2|67
1601627700000|2020-10-02 08:35:00|3192.2|3186.2|3192.7|3186.7|3193.1|3187.1|3189.4|3183.4|97
1601628000000|2020-10-02 08:40:00|3192.3|3186.3|3192.2|3186.2|3192.3|3186.3|3191.2|3185.2|39
1601628300000|2020-10-02 08:45:00|3191.8|3185.8|3192.2|3186.2|3194.3|3188.3|3191.4|3185.4|98
1601628600000|2020-10-02 08:50:00|3191.8|3185.8|3192.2|3186.2|3192.3|3186.3|3190.3|3184.3|58
1601628900000|2020-10-02 08:55:00|3191.8|3185.8|3191.8|3185.8|3192.2|3186.2|3190.3|3184.3|36
1601629200000|2020-10-02 09:00:00|3191.3|3185.3|3192.2|3186.2|3192.2|3186.2|3189.2|3183.2|122
1601629500000|2020-10-02 09:05:00|3192.1|3186.1|3192.7|3186.7|3194.1|3188.1|3191.2|3185.2|57
1601629800000|2020-10-02 09:10:00|3193.1|3187.1|3191.1|3185.1|3193.2|3187.2|3191.1|3185.1|75
1601630100000|2020-10-02 09:15:00|3191.2|3185.2|3191.7|3185.7|3192.2|3186.2|3191.2|3185.2|32
1601630400000|2020-10-02 09:20:00|3191.3|3185.3|3187.3|3181.3|3193|3187|3187.2|3181.2|125
1601630700000|2020-10-02 09:25:00|3187.2|3181.2|3186.3|3180.3|3187.3|3181.3|3184.3|3178.3|106
1601631000000|2020-10-02 09:30:00|3186.2|3180.2|3183.5|3177.5|3187.1|3181.1|3183.5|3177.5|138
1601631300000|2020-10-02 09:35:00|3182.7|3176.7|3180.3|3174.3|3182.7|3176.7|3180.3|3174.3|246
1601631600000|2020-10-02 09:40:00|3179.3|3173.3|3177.3|3171.3|3179.4|3173.4|3177.3|3171.3|228
1601631900000|2020-10-02 09:45:00|3177.4|3171.4|3179.3|3173.3|3180.8|3174.8|3177.4|3171.4|147
1601632200000|2020-10-02 09:50:00|3178.4|3172.4|3180.4|3174.4|3180.5|3174.5|3175.4|3169.4|267
1601632500000|2020-10-02 09:55:00|3181.3|3175.3|3183.5|3177.5|3183.5|3177.5|3179.4|3173.4|144
1601632800000|2020-10-02 10:00:00|3183.3|3177.3|3176.4|3170.4|3183.3|3177.3|3176.3|3170.3|114
1601633100000|2020-10-02 10:05:00|3175.5|3169.5|3179.4|3173.4|3179.8|3173.8|3172.4|3166.4|425
1601633400000|2020-10-02 10:10:00|3179.3|3173.3|3181.3|3175.3|3181.4|3175.4|3179.3|3173.3|61
1601633700000|2020-10-02 10:15:00|3180.9|3174.9|3184.3|3178.3|3186.4|3180.4|3180.4|3174.4|145
1601634000000|2020-10-02 10:20:00|3183.4|3177.4|3178.3|3172.3|3183.4|3177.4|3178.3|3172.3|85
1601634300000|2020-10-02 10:25:00|3177.5|3171.5|3175.4|3169.4|3182.5|3176.5|3175.4|3169.4|145
1601634600000|2020-10-02 10:30:00|3174.8|3168.8|3172.4|3166.4|3175.4|3169.4|3172.4|3166.4|115
1601634900000|2020-10-02 10:35:00|3172.5|3166.5|3172.4|3166.4|3172.5|3166.5|3169.5|3163.5|108
1601635200000|2020-10-02 10:40:00|3172.5|3166.5|3173.9|3167.9|3177.5|3171.5|3172.4|3166.4|70
1601635500000|2020-10-02 10:45:00|3173.5|3167.5|3173.4|3167.4|3174.4|3168.4|3171.4|3165.4|38
1601635800000|2020-10-02 10:50:00|3173.5|3167.5|3173|3167|3174.5|3168.5|3172.5|3166.5|20
1601636100000|2020-10-02 10:55:00|3173.4|3167.4|3175|3169|3176.4|3170.4|3171.6|3165.6|53
1601636400000|2020-10-02 11:00:00|3175.5|3169.5|3177.2|3171.2|3179.4|3173.4|3174.6|3168.6|79
1601636700000|2020-10-02 11:05:00|3177.1|3171.1|3174|3168|3178.5|3172.5|3172.5|3166.5|64
1601637000000|2020-10-02 11:10:00|3174.4|3168.4|3174.4|3168.4|3176|3170|3174|3168|13
1601637300000|2020-10-02 11:15:00|3175|3169|3173|3167|3175.4|3169.4|3173|3167|64
1601637600000|2020-10-02 11:20:00|3172.5|3166.5|3170.5|3164.5|3173|3167|3170.4|3164.4|68
1601637900000|2020-10-02 11:25:00|3170.4|3164.4|3170|3164|3171.5|3165.5|3168.6|3162.6|136
1601638200000|2020-10-02 11:30:00|3169.6|3163.6|3170.4|3164.4|3171.4|3165.4|3169.5|3163.5|110
1601638500000|2020-10-02 11:35:00|3170.5|3164.5|3169|3163|3171.6|3165.6|3167.3|3161.3|369
1601638800000|2020-10-02 11:40:00|3168.5|3162.5|3165.6|3159.6|3168.5|3162.5|3163.5|3157.5|198
1601639100000|2020-10-02 11:45:00|3166|3160|3166.6|3160.6|3168.5|3162.5|3165.6|3159.6|77
1601639400000|2020-10-02 11:50:00|3166.7|3160.7|3165.1|3159.1|3167.5|3161.5|3163.7|3157.7|149
1601639700000|2020-10-02 11:55:00|3164.7|3158.7|3164.1|3158.1|3166.5|3160.5|3163.6|3157.6|93
1601640000000|2020-10-02 12:00:00|3163.7|3157.7|3159.5|3153.5|3164.1|3158.1|3159.5|3153.5|307
1601640300000|2020-10-02 12:05:00|3159.6|3153.6|3161.5|3155.5|3162.6|3156.6|3157.5|3151.5|424
1601640600000|2020-10-02 12:10:00|3161.1|3155.1|3160.6|3154.6|3164.1|3158.1|3160.5|3154.5|302
1601640900000|2020-10-02 12:15:00|3160.7|3154.7|3160.7|3154.7|3162|3156|3159.6|3153.6|183
1601641200000|2020-10-02 12:20:00|3160.6|3154.6|3163.1|3157.1|3163.1|3157.1|3158.5|3152.5|183
1601641500000|2020-10-02 12:25:00|3162.6|3156.6|3157.7|3151.7|3162.6|3156.6|3155.6|3149.6|501
1601641800000|2020-10-02 12:30:00|3157.6|3151.6|3157.7|3151.7|3158.7|3152.7|3157.2|3151.2|471
1601642100000|2020-10-02 12:35:00|3157.6|3151.6|3161.5|3155.5|3161.5|3155.5|3157.5|3151.5|208
1601642400000|2020-10-02 12:40:00|3162.5|3156.5|3165.5|3159.5|3165.5|3159.5|3162.1|3156.1|352
1601645400000|2020-10-02 13:30:00|3165.7|3159.7|3178.9|3172.9|3185.3|3179.3|3162|3156|2653
1601645700000|2020-10-02 13:35:00|3179.3|3173.3|3189.2|3183.2|3193.5|3187.5|3177.5|3171.5|1807
1601646000000|2020-10-02 13:40:00|3188.7|3182.7|3186.3|3180.3|3194.3|3188.3|3184.3|3178.3|1081
1601646300000|2020-10-02 13:45:00|3186.2|3180.2|3187.3|3181.3|3191.3|3185.3|3184.2|3178.2|546
1601646600000|2020-10-02 13:50:00|3186.3|3180.3|3184.9|3178.9|3187.4|3181.4|3183.6|3177.6|673
1601646900000|2020-10-02 13:55:00|3185.3|3179.3|3187.6|3181.6|3188.9|3182.9|3182.3|3176.3|516
1601647200000|2020-10-02 14:00:00|3187.9|3181.9|3184.3|3178.3|3189.4|3183.4|3182.6|3176.6|554
1601647500000|2020-10-02 14:05:00|3184.6|3178.6|3196.3|3190.3|3197.4|3191.4|3184.4|3178.4|988
1601647800000|2020-10-02 14:10:00|3196.6|3190.6|3193.4|3187.4|3198.6|3192.6|3191.4|3185.4|466
1601648100000|2020-10-02 14:15:00|3193.9|3187.9|3194.3|3188.3|3194.6|3188.6|3190.4|3184.4|407
1601648400000|2020-10-02 14:20:00|3193.9|3187.9|3186.6|3180.6|3196.4|3190.4|3182.5|3176.5|1034
1601648700000|2020-10-02 14:25:00|3187|3181|3180|3174|3188.5|3182.5|3178.6|3172.6|1018
1601649000000|2020-10-02 14:30:00|3180.5|3174.5|3183.6|3177.6|3183.6|3177.6|3177.6|3171.6|747
1601649300000|2020-10-02 14:35:00|3183.5|3177.5|3182.3|3176.3|3184|3178|3179.6|3173.6|394
1601649600000|2020-10-02 14:40:00|3183.5|3177.5|3187.3|3181.3|3189.3|3183.3|3182.5|3176.5|391
1601649900000|2020-10-02 14:45:00|3187.6|3181.6|3186.5|3180.5|3188.6|3182.6|3183.5|3177.5|407
1601650200000|2020-10-02 14:50:00|3185.5|3179.5|3189.5|3183.5|3191.5|3185.5|3184|3178|716
1601650500000|2020-10-02 14:55:00|3190.3|3184.3|3189.5|3183.5|3192.4|3186.4|3187.1|3181.1|567
1601650800000|2020-10-02 15:00:00|3188.6|3182.6|3189.5|3183.5|3190.6|3184.6|3185.4|3179.4|689
1601651100000|2020-10-02 15:05:00|3189|3183|3192.5|3186.5|3193.4|3187.4|3188.5|3182.5|381
1601651400000|2020-10-02 15:10:00|3192.4|3186.4|3195|3189|3195.6|3189.6|3190.5|3184.5|371
1601651700000|2020-10-02 15:15:00|3194.6|3188.6|3195|3189|3197.6|3191.6|3192.6|3186.6|572
1601652000000|2020-10-02 15:20:00|3195.4|3189.4|3196.6|3190.6|3199.6|3193.6|3194.6|3188.6|444
1601652300000|2020-10-02 15:25:00|3197|3191|3193|3187|3197|3191|3192.4|3186.4|395
1601652600000|2020-10-02 15:30:00|3192.6|3186.6|3191.4|3185.4|3195.4|3189.4|3189.6|3183.6|479
1601652900000|2020-10-02 15:35:00|3191|3185|3187.4|3181.4|3191.6|3185.6|3186.5|3180.5|378
1601653200000|2020-10-02 15:40:00|3186.4|3180.4|3186.4|3180.4|3187.5|3181.5|3183.4|3177.4|530
1601653500000|2020-10-02 15:45:00|3186.5|3180.5|3185.5|3179.5|3186.5|3180.5|3183|3177|183
1601653800000|2020-10-02 15:50:00|3185.4|3179.4|3184.4|3178.4|3185.6|3179.6|3183.6|3177.6|216
1601654100000|2020-10-02 15:55:00|3184|3178|3181.4|3175.4|3185.6|3179.6|3181|3175|562
1601654400000|2020-10-02 16:00:00|3181.5|3175.5|3177.4|3171.4|3181.5|3175.5|3177.4|3171.4|387
1601654700000|2020-10-02 16:05:00|3177.5|3171.5|3174|3168|3177.6|3171.6|3172.5|3166.5|536
1601655000000|2020-10-02 16:10:00|3173.6|3167.6|3183.4|3177.4|3185.4|3179.4|3173.4|3167.4|446
1601655300000|2020-10-02 16:15:00|3184|3178|3185.5|3179.5|3185.5|3179.5|3182.6|3176.6|252
1601655600000|2020-10-02 16:20:00|3186.3|3180.3|3186.4|3180.4|3187.6|3181.6|3185|3179|300
1601655900000|2020-10-02 16:25:00|3186.5|3180.5|3185.4|3179.4|3187|3181|3185.4|3179.4|189
1601656200000|2020-10-02 16:30:00|3185.5|3179.5|3179.5|3173.5|3187.4|3181.4|3178.6|3172.6|299
1601656500000|2020-10-02 16:35:00|3179.4|3173.4|3178.5|3172.5|3180.4|3174.4|3177.4|3171.4|348
1601656800000|2020-10-02 16:40:00|3178.4|3172.4|3173.4|3167.4|3180|3174|3173.4|3167.4|404
1601657100000|2020-10-02 16:45:00|3174|3168|3172.2|3166.2|3174.5|3168.5|3172.2|3166.2|452
1601657400000|2020-10-02 16:50:00|3172.3|3166.3|3173.3|3167.3|3174.3|3168.3|3172.2|3166.2|322
1601657700000|2020-10-02 16:55:00|3173.2|3167.2|3174.4|3168.4|3175.4|3169.4|3172.2|3166.2|309
1601658000000|2020-10-02 17:00:00|3175.3|3169.3|3171.4|3165.4|3175.4|3169.4|3171.2|3165.2|285
1601658300000|2020-10-02 17:05:00|3172.2|3166.2|3170.3|3164.3|3172.4|3166.4|3169.3|3163.3|463
1601658600000|2020-10-02 17:10:00|3170.4|3164.4|3171.5|3165.5|3173.4|3167.4|3170.3|3164.3|310
1601658900000|2020-10-02 17:15:00|3171.4|3165.4|3173.4|3167.4|3174.5|3168.5|3170.4|3164.4|161
1601659200000|2020-10-02 17:20:00|3173.5|3167.5|3176|3170|3176.4|3170.4|3173.4|3167.4|173
1601659500000|2020-10-02 17:25:00|3175.6|3169.6|3176.5|3170.5|3177.6|3171.6|3175.4|3169.4|139
1601659800000|2020-10-02 17:30:00|3176.4|3170.4|3175.8|3169.8|3177|3171|3175.4|3169.4|199
1601660100000|2020-10-02 17:35:00|3176.2|3170.2|3175.4|3169.4|3177.2|3171.2|3175.3|3169.3|108
1601660400000|2020-10-02 17:40:00|3175.3|3169.3|3175.4|3169.4|3176.4|3170.4|3173.2|3167.2|297
1601660700000|2020-10-02 17:45:00|3175.3|3169.3|3170.3|3164.3|3175.4|3169.4|3170.3|3164.3|322
1601661000000|2020-10-02 17:50:00|3169.8|3163.8|3169.2|3163.2|3171.3|3165.3|3167.4|3161.4|911
1601661300000|2020-10-02 17:55:00|3170.1|3164.1|3178.3|3172.3|3179.2|3173.2|3170.1|3164.1|451
1601661600000|2020-10-02 18:00:00|3178.2|3172.2|3171.4|3165.4|3178.2|3172.2|3170.6|3164.6|814
1601661900000|2020-10-02 18:05:00|3171.5|3165.5|3173.6|3167.6|3174.5|3168.5|3170|3164|354
1601662200000|2020-10-02 18:10:00|3173.5|3167.5|3170.8|3164.8|3178.6|3172.6|3169.4|3163.4|1589
1601662500000|2020-10-02 18:15:00|3170.7|3164.7|3168.3|3162.3|3172.8|3166.8|3168.3|3162.3|1045
1601856000000|2020-10-05 00:00:00|3166.4|3160.4|3164.7|3158.7|3170.6|3164.6|3160.5|3154.5|411
1601856300000|2020-10-05 00:05:00|3164.2|3158.2|3170.6|3164.6|3171.2|3165.2|3163.2|3157.2|135
1601856600000|2020-10-05 00:10:00|3171.2|3165.2|3175.1|3169.1|3175.1|3169.1|3171.1|3165.1|80
1601856900000|2020-10-05 00:15:00|3174.2|3168.2|3172.2|3166.2|3175.1|3169.1|3171.2|3165.2|59
1601857200000|2020-10-05 00:20:00|3172.6|3166.6|3172.6|3166.6|3173.2|3167.2|3172.2|3166.2|15
1601857500000|2020-10-05 00:25:00|3172.2|3166.2|3174.2|3168.2|3174.2|3168.2|3171.2|3165.2|47
1601857800000|2020-10-05 00:30:00|3173.5|3167.5|3173.4|3167.4|3174.2|3168.2|3173.2|3167.2|17
1601858100000|2020-10-05 00:35:00|3173.9|3167.9|3173.2|3167.2|3174.2|3168.2|3172.4|3166.4|26
1601858400000|2020-10-05 00:40:00|3173.4|3167.4|3172.2|3166.2|3174.4|3168.4|3171.7|3165.7|4
1601858700000|2020-10-05 00:45:00|3170.9|3164.9|3171.2|3165.2|3171.9|3165.9|3170.4|3164.4|9
1601859000000|2020-10-05 00:50:00|3171.6|3165.6|3169.2|3163.2|3171.6|3165.6|3168.4|3162.4|29
1601859300000|2020-10-05 00:55:00|3168.9|3162.9|3170.6|3164.6|3170.6|3164.6|3168.2|3162.2|10
1601859600000|2020-10-05 01:00:00|3171|3165|3169.2|3163.2|3171.6|3165.6|3167.4|3161.4|51
1601859900000|2020-10-05 01:05:00|3168.9|3162.9|3170.4|3164.4|3170.4|3164.4|3167.4|3161.4|24
1601860200000|2020-10-05 01:10:00|3169.9|3163.9|3171.2|3165.2|3171.2|3165.2|3168.7|3162.7|23
1601860500000|2020-10-05 01:15:00|3172|3166|3172.7|3166.7|3173.2|3167.2|3171.2|3165.2|45
1601860800000|2020-10-05 01:20:00|3173.2|3167.2|3174.2|3168.2|3176.2|3170.2|3173.2|3167.2|84
1601861100000|2020-10-05 01:25:00|3174.4|3168.4|3174.1|3168.1|3174.4|3168.4|3173.4|3167.4|49
1601861400000|2020-10-05 01:30:00|3174.4|3168.4|3171.2|3165.2|3174.4|3168.4|3170.4|3164.4|57
1601861700000|2020-10-05 01:35:00|3170.9|3164.9|3169.5|3163.5|3171.2|3165.2|3167.9|3161.9|71
1601862000000|2020-10-05 01:40:00|3169.1|3163.1|3169.5|3163.5|3169.5|3163.5|3167.1|3161.1|16
1601862300000|2020-10-05 01:45:00|3169|3163|3167.5|3161.5|3169.5|3163.5|3167|3161|23
1601862600000|2020-10-05 01:50:00|3167.6|3161.6|3166.5|3160.5|3168.6|3162.6|3166.1|3160.1|26
1601862900000|2020-10-05 01:55:00|3167.1|3161.1|3168.6|3162.6|3168.6|3162.6|3167.1|3161.1|8
1601863200000|2020-10-05 02:00:00|3169.4|3163.4|3167.5|3161.5|3170|3164|3167.5|3161.5|23
1601863500000|2020-10-05 02:05:00|3168|3162|3166.1|3160.1|3168.1|3162.1|3165.6|3159.6|13
1601863800000|2020-10-05 02:10:00|3165.5|3159.5|3163.5|3157.5|3165.5|3159.5|3163.5|3157.5|14
1601864100000|2020-10-05 02:15:00|3164.5|3158.5|3164.9|3158.9|3165.5|3159.5|3163.5|3157.5|41
1601864400000|2020-10-05 02:20:00|3165|3159|3164.1|3158.1|3165.5|3159.5|3164.1|3158.1|19
1601864700000|2020-10-05 02:25:00|3164.5|3158.5|3165.5|3159.5|3165.5|3159.5|3164.1|3158.1|17
1601865000000|2020-10-05 02:30:00|3165|3159|3167.5|3161.5|3167.9|3161.9|3164.5|3158.5|32
1601865300000|2020-10-05 02:35:00|3167.6|3161.6|3167.5|3161.5|3168|3162|3165.1|3159.1|51
1601865600000|2020-10-05 02:40:00|3167.9|3161.9|3167|3161|3167.9|3161.9|3166.5|3160.5|36
1601865900000|2020-10-05 02:45:00|3166.9|3160.9|3165.1|3159.1|3166.9|3160.9|3164.5|3158.5|29
1601866200000|2020-10-05 02:50:00|3165.5|3159.5|3166.1|3160.1|3166.1|3160.1|3162.1|3156.1|77
1601866500000|2020-10-05 02:55:00|3166.5|3160.5|3165.2|3159.2|3166.5|3160.5|3163.7|3157.7|73
1601866800000|2020-10-05 03:00:00|3164.8|3158.8|3166.8|3160.8|3169.6|3163.6|3164.7|3158.7|63
1601867100000|2020-10-05 03:05:00|3167.2|3161.2|3169.1|3163.1|3170.5|3164.5|3167.2|3161.2|58
1601867400000|2020-10-05 03:10:00|3169.6|3163.6|3167.1|3161.1|3169.6|3163.6|3167.1|3161.1|23
1601867700000|2020-10-05 03:15:00|3167.2|3161.2|3167.6|3161.6|3167.6|3161.6|3166.7|3160.7|21
1601868000000|2020-10-05 03:20:00|3167.2|3161.2|3165.7|3159.7|3167.2|3161.2|3164.1|3158.1|45
1601868300000|2020-10-05 03:25:00|3166.1|3160.1|3165.7|3159.7|3166.2|3160.2|3165.7|3159.7|8
1601868600000|2020-10-05 03:30:00|3166.2|3160.2|3163.8|3157.8|3166.2|3160.2|3163.8|3157.8|21
1601868900000|2020-10-05 03:35:00|3163.7|3157.7|3163.7|3157.7|3165.1|3159.1|3163.7|3157.7|29
1601869200000|2020-10-05 03:40:00|3164.1|3158.1|3164.3|3158.3|3165.5|3159.5|3164.1|3158.1|21
1601869500000|2020-10-05 03:45:00|3164.7|3158.7|3164.1|3158.1|3164.7|3158.7|3163.7|3157.7|6
1601869800000|2020-10-05 03:50:00|3163.7|3157.7|3157.7|3151.7|3164.3|3158.3|3156.8|3150.8|94
1601870100000|2020-10-05 03:55:00|3158.3|3152.3|3157.7|3151.7|3158.7|3152.7|3156.8|3150.8|76
1601870400000|2020-10-05 04:00:00|3157.3|3151.3|3154.7|3148.7|3157.3|3151.3|3152.8|3146.8|81
1601870700000|2020-10-05 04:05:00|3155.6|3149.6|3155.7|3149.7|3155.7|3149.7|3154.8|3148.8|28
1601871000000|2020-10-05 04:10:00|3154.7|3148.7|3153.7|3147.7|3155.3|3149.3|3152.7|3146.7|88
1601871300000|2020-10-05 04:15:00|3154.3|3148.3|3153.7|3147.7|3154.7|3148.7|3153.7|3147.7|6
1601871600000|2020-10-05 04:20:00|3154.7|3148.7|3155.3|3149.3|3155.7|3149.7|3154|3148|23
1601871900000|2020-10-05 04:25:00|3155.7|3149.7|3154.7|3148.7|3155.7|3149.7|3154.7|3148.7|26
1601872200000|2020-10-05 04:30:00|3155.2|3149.2|3160.3|3154.3|3161.2|3155.2|3154.8|3148.8|94
1601872500000|2020-10-05 04:35:00|3159.8|3153.8|3159.7|3153.7|3161.3|3155.3|3159.7|3153.7|31
1601872800000|2020-10-05 04:40:00|3159.8|3153.8|3158.8|3152.8|3159.8|3153.8|3158.8|3152.8|25
1601873100000|2020-10-05 04:45:00|3159.3|3153.3|3157.7|3151.7|3159.7|3153.7|3157.7|3151.7|14
1601873400000|2020-10-05 04:50:00|3158.6|3152.6|3158.3|3152.3|3158.7|3152.7|3157.8|3151.8|13
1601873700000|2020-10-05 04:55:00|3158.2|3152.2|3159.3|3153.3|3160.7|3154.7|3157.8|3151.8|28
1601874000000|2020-10-05 05:00:00|3159.7|3153.7|3155.7|3149.7|3160.7|3154.7|3155.3|3149.3|38
1601874300000|2020-10-05 05:05:00|3155.3|3149.3|3155.3|3149.3|3157.3|3151.3|3154.7|3148.7|38
1601874600000|2020-10-05 05:10:00|3155.7|3149.7|3156.3|3150.3|3156.3|3150.3|3155.3|3149.3|5
1601874900000|2020-10-05 05:15:00|3156.7|3150.7|3157.3|3151.3|3157.3|3151.3|3155.7|3149.7|20
1601875200000|2020-10-05 05:20:00|3157.7|3151.7|3157.7|3151.7|3158.3|3152.3|3156.3|3150.3|18
1601875500000|2020-10-05 05:25:00|3157.3|3151.3|3158.3|3152.3|3158.3|3152.3|3156.3|3150.3|11
1601875800000|2020-10-05 05:30:00|3157.8|3151.8|3159.7|3153.7|3159.7|3153.7|3157.7|3151.7|1
1601876100000|2020-10-05 05:35:00|3160.3|3154.3|3160.3|3154.3|3160.7|3154.7|3159.3|3153.3|16
1601876400000|2020-10-05 05:40:00|3159.8|3153.8|3161.7|3155.7|3161.7|3155.7|3159.7|3153.7|8
1601876700000|2020-10-05 05:45:00|3161.3|3155.3|3162.7|3156.7|3163.6|3157.6|3161.3|3155.3|12
1601877000000|2020-10-05 05:50:00|3162.3|3156.3|3160.3|3154.3|3162.3|3156.3|3160.3|3154.3|12
1601877300000|2020-10-05 05:55:00|3160.7|3154.7|3160.7|3154.7|3161.3|3155.3|3159.7|3153.7|18
1601877600000|2020-10-05 06:00:00|3160.8|3154.8|3156.3|3150.3|3160.8|3154.8|3154.7|3148.7|46
1601877900000|2020-10-05 06:05:00|3156.7|3150.7|3158.7|3152.7|3159.7|3153.7|3156.3|3150.3|26
1601878200000|2020-10-05 06:10:00|3158.3|3152.3|3157.3|3151.3|3158.3|3152.3|3156.7|3150.7|6
1601878500000|2020-10-05 06:15:00|3157.7|3151.7|3156.7|3150.7|3157.7|3151.7|3155.7|3149.7|13
1601878800000|2020-10-05 06:20:00|3156.8|3150.8|3153.3|3147.3|3156.8|3150.8|3151.8|3145.8|80
1601879100000|2020-10-05 06:25:00|3153.7|3147.7|3152.8|3146.8|3154.8|3148.8|3152.7|3146.7|56
1601879400000|2020-10-05 06:30:00|3152.5|3146.5|3155.7|3149.7|3156.7|3150.7|3152|3146|25
1601879700000|2020-10-05 06:35:00|3155.8|3149.8|3153.2|3147.2|3156.7|3150.7|3153.2|3147.2|34
1601880000000|2020-10-05 06:40:00|3153.7|3147.7|3153.2|3147.2|3153.7|3147.7|3152.2|3146.2|12
1601880300000|2020-10-05 06:45:00|3153.3|3147.3|3156.7|3150.7|3156.7|3150.7|3152.8|3146.8|34
1601880600000|2020-10-05 06:50:00|3157.2|3151.2|3158.1|3152.1|3159.7|3153.7|3155.8|3149.8|32
1601880900000|2020-10-05 06:55:00|3157.7|3151.7|3160.7|3154.7|3161.1|3155.1|3157.6|3151.6|48
1601881200000|2020-10-05 07:00:00|3160.5|3154.5|3160.7|3154.7|3164.2|3158.2|3158.7|3152.7|80
1601881500000|2020-10-05 07:05:00|3159.7|3153.7|3163.1|3157.1|3163.6|3157.6|3157.7|3151.7|55
1601881800000|2020-10-05 07:10:00|3162.7|3156.7|3167.1|3161.1|3167.1|3161.1|3158.7|3152.7|183
1601882100000|2020-10-05 07:15:00|3166.7|3160.7|3166.6|3160.6|3168.6|3162.6|3166|3160|70
1601882400000|2020-10-05 07:20:00|3166.1|3160.1|3171.5|3165.5|3171.6|3165.6|3165.6|3159.6|93
1601882700000|2020-10-05 07:25:00|3171.6|3165.6|3168.5|3162.5|3172.1|3166.1|3166.5|3160.5|131
1601883000000|2020-10-05 07:30:00|3168.1|3162.1|3167.5|3161.5|3169.6|3163.6|3166.5|3160.5|111
1601883300000|2020-10-05 07:35:00|3166.7|3160.7|3169.5|3163.5|3170.6|3164.6|3166.7|3160.7|85
1601883600000|2020-10-05 07:40:00|3169.1|3163.1|3173.5|3167.5|3173.5|3167.5|3166.5|3160.5|104
1601883900000|2020-10-05 07:45:00|3173.6|3167.6|3182.4|3176.4|3185.6|3179.6|3173.5|3167.5|259
1601884200000|2020-10-05 07:50:00|3182.5|3176.5|3177|3171|3183.4|3177.4|3176.5|3170.5|131
1601884500000|2020-10-05 07:55:00|3177.1|3171.1|3174.1|3168.1|3178.5|3172.5|3173.6|3167.6|114
1601884800000|2020-10-05 08:00:00|3173.7|3167.7|3179.6|3173.6|3181.1|3175.1|3172.7|3166.7|98
1601885100000|2020-10-05 08:05:00|3180.1|3174.1|3180.1|3174.1|3181.5|3175.5|3177.6|3171.6|85
1601885400000|2020-10-05 08:10:00|3179.7|3173.7|3183.1|3177.1|3185.6|3179.6|3179.7|3173.7|108
1601885700000|2020-10-05 08:15:00|3182.7|3176.7|3183.2|3177.2|3185.6|3179.6|3182.6|3176.6|53
1601886000000|2020-10-05 08:20:00|3182.7|3176.7|3186.2|3180.2|3186.2|3180.2|3181.6|3175.6|59
1601886300000|2020-10-05 08:25:00|3186.6|3180.6|3185.1|3179.1|3187.6|3181.6|3184.1|3178.1|82
1601886600000|2020-10-05 08:30:00|3184.6|3178.6|3187.1|3181.1|3187.1|3181.1|3182.7|3176.7|52
1601886900000|2020-10-05 08:35:00|3186.7|3180.7|3191.1|3185.1|3191.6|3185.6|3186.7|3180.7|264
1601887200000|2020-10-05 08:40:00|3190.7|3184.7|3194.4|3188.4|3196.6|3190.6|3190.7|3184.7|199
1601887500000|2020-10-05 08:45:00|3194.5|3188.5|3191.9|3185.9|3198|3192|3191.5|3185.5|168
1601887800000|2020-10-05 08:50:00|3192|3186|3191.4|3185.4|3194.5|3188.5|3190.9|3184.9|64
1601888100000|2020-10-05 08:55:00|3191|3185|3191.5|3185.5|3192.4|3186.4|3189.4|3183.4|77
1601888400000|2020-10-05 09:00:00|3191.1|3185.1|3189|3183|3191.6|3185.6|3189|3183|77
1601888700000|2020-10-05 09:05:00|3188.6|3182.6|3187.5|3181.5|3189.5|3183.5|3186.5|3180.5|68
1601889000000|2020-10-05 09:10:00|3186.5|3180.5|3187|3181|3189|3183|3185.5|3179.5|71
1601889300000|2020-10-05 09:15:00|3186.5|3180.5|3186.7|3180.7|3189.9|3183.9|3186|3180|126
1601889600000|2020-10-05 09:20:00|3187.5|3181.5|3186.7|3180.7|3187.7|3181.7|3182.7|3176.7|140
1601889900000|2020-10-05 09:25:00|3187.7|3181.7|3183.7|3177.7|3188.7|3182.7|3183.6|3177.6|43
1601890200000|2020-10-05 09:30:00|3182.7|3176.7|3178.2|3172.2|3182.7|3176.7|3176.7|3170.7|294
1601890500000|2020-10-05 09:35:00|3178.4|3172.4|3175.9|3169.9|3180.4|3174.4|3171.9|3165.9|161
1601890800000|2020-10-05 09:40:00|3175.7|3169.7|3178.7|3172.7|3179.9|3173.9|3174.7|3168.7|69
1601891100000|2020-10-05 09:45:00|3178.2|3172.2|3181.4|3175.4|3181.7|3175.7|3177.2|3171.2|54
1601891400000|2020-10-05 09:50:00|3181.9|3175.9|3182.7|3176.7|3182.7|3176.7|3180.7|3174.7|45
1601891700000|2020-10-05 09:55:00|3183.6|3177.6|3185.7|3179.7|3187.2|3181.2|3182.9|3176.9|122
1601892000000|2020-10-05 10:00:00|3185.6|3179.6|3183.6|3177.6|3186.2|3180.2|3182.9|3176.9|40
1601892300000|2020-10-05 10:05:00|3183.7|3177.7|3182.6|3176.6|3183.7|3177.7|3180.6|3174.6|108
1601892600000|2020-10-05 10:10:00|3182.1|3176.1|3181.7|3175.7|3182.1|3176.1|3180.6|3174.6|199
1601892900000|2020-10-05 10:15:00|3181.6|3175.6|3177.7|3171.7|3181.6|3175.6|3176.2|3170.2|140
1601893200000|2020-10-05 10:20:00|3177.6|3171.6|3172.7|3166.7|3177.6|3171.6|3172.7|3166.7|67
1601893500000|2020-10-05 10:25:00|3172.6|3166.6|3175.2|3169.2|3175.2|3169.2|3172.2|3166.2|51
1601893800000|2020-10-05 10:30:00|3174.7|3168.7|3173.7|3167.7|3176.7|3170.7|3172.7|3166.7|82
1601894100000|2020-10-05 10:35:00|3174.2|3168.2|3173.7|3167.7|3175.7|3169.7|3173.7|3167.7|9
1601894400000|2020-10-05 10:40:00|3174.2|3168.2|3174.1|3168.1|3174.7|3168.7|3173.6|3167.6|17
1601894700000|2020-10-05 10:45:00|3173.7|3167.7|3176.2|3170.2|3176.6|3170.6|3173.7|3167.7|39
1601895000000|2020-10-05 10:50:00|3176.6|3170.6|3179.7|3173.7|3179.7|3173.7|3176.2|3170.2|48
1601895300000|2020-10-05 10:55:00|3179.9|3173.9|3180.7|3174.7|3181.2|3175.2|3178.1|3172.1|118
1601895600000|2020-10-05 11:00:00|3180.6|3174.6|3187.1|3181.1|3187.6|3181.6|3179.2|3173.2|187
1601895900000|2020-10-05 11:05:00|3186.7|3180.7|3189.2|3183.2|3190.7|3184.7|3186.7|3180.7|189
1601896200000|2020-10-05 11:10:00|3189.5|3183.5|3190.1|3184.1|3190.7|3184.7|3188.7|3182.7|126
1601896500000|2020-10-05 11:15:00|3189.7|3183.7|3191.2|3185.2|3191.5|3185.5|3189.7|3183.7|73
1601896800000|2020-10-05 11:20:00|3190.7|3184.7|3201.5|3195.5|3201.5|3195.5|3190.1|3184.1|284
1601897100000|2020-10-05 11:25:00|3200.6|3194.6|3196.6|3190.6|3200.6|3194.6|3196.5|3190.5|136
1601897400000|2020-10-05 11:30:00|3196.5|3190.5|3196.8|3190.8|3196.8|3190.8|3195.6|3189.6|58
1601897700000|2020-10-05 11:35:00|3196.1|3190.1|3199.3|3193.3|3200.3|3194.3|3195.6|3189.6|101
1601898000000|2020-10-05 11:40:00|3198.9|3192.9|3199.8|3193.8|3201.5|3195.5|3197.6|3191.6|90
1601898300000|2020-10-05 11:45:00|3200.1|3194.1|3198.8|3192.8|3200.1|3194.1|3197.8|3191.8|19
1601898600000|2020-10-05 11:50:00|3198.6|3192.6|3196.1|3190.1|3200.6|3194.6|3195.5|3189.5|89
1601898900000|2020-10-05 11:55:00|3195.8|3189.8|3198.6|3192.6|3200.6|3194.6|3195.5|3189.5|111
1601899200000|2020-10-05 12:00:00|3197.6|3191.6|3194.8|3188.8|3197.6|3191.6|3194.6|3188.6|98
1601899500000|2020-10-05 12:05:00|3194.6|3188.6|3192.1|3186.1|3194.8|3188.8|3188.6|3182.6|348
1601899800000|2020-10-05 12:10:00|3191.5|3185.5|3192|3186|3194.5|3188.5|3190.4|3184.4|49
1601900100000|2020-10-05 12:15:00|3191.6|3185.6|3188.5|3182.5|3192|3186|3187|3181|134
1601900400000|2020-10-05 12:20:00|3188.1|3182.1|3191.6|3185.6|3193.5|3187.5|3187.5|3181.5|52
1601900700000|2020-10-05 12:25:00|3191.5|3185.5|3196.6|3190.6|3197|3191|3191.5|3185.5|71
1601901000000|2020-10-05 12:30:00|3195.1|3189.1|3200.6|3194.6|3201.6|3195.6|3195|3189|207
1601901300000|2020-10-05 12:35:00|3201.1|3195.1|3201.6|3195.6|3204.6|3198.6|3200.5|3194.5|117
1601901600000|2020-10-05 12:40:00|3201.5|3195.5|3212.6|3206.6|3213.6|3207.6|3200.6|3194.6|325
1601904600000|2020-10-05 13:30:00|3209.8|3203.8|3206|3200|3211.4|3205.4|3193.8|3187.8|2244
1601904900000|2020-10-05 13:35:00|3206.4|3200.4|3215.5|3209.5|3218.6|3212.6|3206.4|3200.4|1261
1601905200000|2020-10-05 13:40:00|3215.6|3209.6|3216|3210|3217.4|3211.4|3210.5|3204.5|781
1601905500000|2020-10-05 13:45:00|3216.4|3210.4|3211.6|3205.6|3217.4|3211.4|3209.6|3203.6|656
1601905800000|2020-10-05 13:50:00|3212|3206|3211.4|3205.4|3215.4|3209.4|3209.6|3203.6|469
1601906100000|2020-10-05 13:55:00|3211|3205|3204.6|3198.6|3212|3206|3203.4|3197.4|449
1601906400000|2020-10-05 14:00:00|3204.5|3198.5|3207.6|3201.6|3209.4|3203.4|3200.6|3194.6|737
1601906700000|2020-10-05 14:05:00|3208|3202|3212|3206|3217.4|3211.4|3207.6|3201.6|920
1601907000000|2020-10-05 14:10:00|3212.4|3206.4|3214.6|3208.6|3214.6|3208.6|3209|3203|560
1601907300000|2020-10-05 14:15:00|3214.5|3208.5|3211.5|3205.5|3216.6|3210.6|3210.6|3204.6|376
1601907600000|2020-10-05 14:20:00|3211.4|3205.4|3216.4|3210.4|3217.4|3211.4|3211.4|3205.4|404
1601907900000|2020-10-05 14:25:00|3216.6|3210.6|3221.5|3215.5|3223.5|3217.5|3216.5|3210.5|508
1601908200000|2020-10-05 14:30:00|3221.6|3215.6|3236.2|3230.2|3238.3|3232.3|3221.6|3215.6|1458
1601908500000|2020-10-05 14:35:00|3235.4|3229.4|3235.2|3229.2|3243.4|3237.4|3232.4|3226.4|1233
1601908800000|2020-10-05 14:40:00|3236.2|3230.2|3234.2|3228.2|3236.3|3230.3|3231.8|3225.8|301
1601909100000|2020-10-05 14:45:00|3234.3|3228.3|3240.4|3234.4|3240.4|3234.4|3233.3|3227.3|577
1601909400000|2020-10-05 14:50:00|3241.8|3235.8|3243.2|3237.2|3245.3|3239.3|3239.2|3233.2|862
1601909700000|2020-10-05 14:55:00|3243.4|3237.4|3248.2|3242.2|3248.2|3242.2|3242.2|3236.2|695
1601910000000|2020-10-05 15:00:00|3247.8|3241.8|3244.2|3238.2|3248.3|3242.3|3241.4|3235.4|706
1601910300000|2020-10-05 15:05:00|3243.8|3237.8|3237.3|3231.3|3244.4|3238.4|3237.3|3231.3|205
1601910600000|2020-10-05 15:10:00|3237.2|3231.2|3241.3|3235.3|3242.2|3236.2|3236.3|3230.3|291
1601910900000|2020-10-05 15:15:00|3241.8|3235.8|3241.4|3235.4|3243.2|3237.2|3240.4|3234.4|170
1601911200000|2020-10-05 15:20:00|3241.3|3235.3|3244.2|3238.2|3246.4|3240.4|3241.2|3235.2|297
1601911500000|2020-10-05 15:25:00|3244.3|3238.3|3236.3|3230.3|3244.3|3238.3|3234.8|3228.8|452
1601911800000|2020-10-05 15:30:00|3237.2|3231.2|3236.2|3230.2|3241.4|3235.4|3235.8|3229.8|702
1601912100000|2020-10-05 15:35:00|3235.8|3229.8|3237.2|3231.2|3240.3|3234.3|3233.8|3227.8|471
1601912400000|2020-10-05 15:40:00|3236.8|3230.8|3238.2|3232.2|3239.2|3233.2|3236.2|3230.2|166
1601912700000|2020-10-05 15:45:00|3237.4|3231.4|3239.2|3233.2|3239.3|3233.3|3235.8|3229.8|452
1601913000000|2020-10-05 15:50:00|3238.8|3232.8|3243.2|3237.2|3243.2|3237.2|3238.8|3232.8|316
1601913300000|2020-10-05 15:55:00|3243.3|3237.3|3244.3|3238.3|3244.3|3238.3|3242.2|3236.2|298
1601913600000|2020-10-05 16:00:00|3243.8|3237.8|3246.2|3240.2|3246.2|3240.2|3241.2|3235.2|355
1601913900000|2020-10-05 16:05:00|3244.2|3238.2|3241.2|3235.2|3244.2|3238.2|3239.2|3233.2|393
1601914200000|2020-10-05 16:10:00|3241.1|3235.1|3242.2|3236.2|3246.1|3240.1|3241.1|3235.1|333
1601914500000|2020-10-05 16:15:00|3242.1|3236.1|3242.2|3236.2|3244.1|3238.1|3240.9|3234.9|246
1601914800000|2020-10-05 16:20:00|3242.1|3236.1|3243.2|3237.2|3243.9|3237.9|3242.1|3236.1|241
1601915100000|2020-10-05 16:25:00|3243.1|3237.1|3240.3|3234.3|3243.2|3237.2|3238.3|3232.3|508
1601915400000|2020-10-05 16:30:00|3240.2|3234.2|3244.3|3238.3|3244.3|3238.3|3240.2|3234.2|162
1601915700000|2020-10-05 16:35:00|3244.4|3238.4|3246.3|3240.3|3247.3|3241.3|3244.3|3238.3|203
1601916000000|2020-10-05 16:40:00|3246.4|3240.4|3246.8|3240.8|3248.4|3242.4|3245.2|3239.2|364
1601916300000|2020-10-05 16:45:00|3247.2|3241.2|3250.2|3244.2|3252.2|3246.2|3246.4|3240.4|493
1601916600000|2020-10-05 16:50:00|3250.6|3244.6|3256.2|3250.2|3258.2|3252.2|3250.6|3244.6|437
1601916900000|2020-10-05 16:55:00|3257.2|3251.2|3257.1|3251.1|3261.2|3255.2|3256.2|3250.2|606
1601917200000|2020-10-05 17:00:00|3256.2|3250.2|3249.2|3243.2|3257.1|3251.1|3249.1|3243.1|308
1601917500000|2020-10-05 17:05:00|3249.1|3243.1|3249.4|3243.4|3251.6|3245.6|3248.8|3242.8|269
1601917800000|2020-10-05 17:10:00|3249.3|3243.3|3253.3|3247.3|3254.4|3248.4|3249.3|3243.3|315
1601918100000|2020-10-05 17:15:00|3253.4|3247.4|3254.3|3248.3|3254.4|3248.4|3250.8|3244.8|365
1601918400000|2020-10-05 17:20:00|3254.2|3248.2|3253.2|3247.2|3255.2|3249.2|3252.2|3246.2|293
1601918700000|2020-10-05 17:25:00|3253.9|3247.9|3256.2|3250.2|3256.2|3250.2|3253.9|3247.9|93
1601919000000|2020-10-05 17:30:00|3256.1|3250.1|3253.2|3247.2|3256.2|3250.2|3252.1|3246.1|422
1601919300000|2020-10-05 17:35:00|3253.1|3247.1|3252.9|3246.9|3254.1|3248.1|3250.9|3244.9|181
1601919600000|2020-10-05 17:40:00|3253.1|3247.1|3253.9|3247.9|3254.2|3248.2|3252.6|3246.6|211
1601919900000|2020-10-05 17:45:00|3253.6|3247.6|3257.2|3251.2|3257.2|3251.2|3253.1|3247.1|309
1601920200000|2020-10-05 17:50:00|3258.1|3252.1|3259.1|3253.1|3261.1|3255.1|3258.1|3252.1|416
1601920500000|2020-10-05 17:55:00|3259.2|3253.2|3259.2|3253.2|3262.1|3256.1|3259.1|3253.1|281
1601920800000|2020-10-05 18:00:00|3260.1|3254.1|3259.7|3253.7|3261.9|3255.9|3256.9|3250.9|693
1601921100000|2020-10-05 18:05:00|3259.8|3253.8|3257.7|3251.7|3262.9|3256.9|3257.7|3251.7|1196
1601921400000|2020-10-05 18:10:00|3257.8|3251.8|3260.7|3254.7|3262.7|3256.7|3255.3|3249.3|1649
1601921700000|2020-10-05 18:15:00|3259.7|3253.7|3262.1|3256.1|3262.6|3256.6|3253.1|3247.1|566
1601942400000|2020-10-06 00:00:00|3280|3274|3273.1|3267.1|3280|3274|3267.1|3261.1|322
1601942700000|2020-10-06 00:05:00|3272.6|3266.6|3272.5|3266.5|3273.5|3267.5|3269.1|3263.1|93
1601943000000|2020-10-06 00:10:00|3272.1|3266.1|3268.5|3262.5|3274.8|3268.8|3268.3|3262.3|66
1601943300000|2020-10-06 00:15:00|3268.8|3262.8|3275.2|3269.2|3277.8|3271.8|3267.8|3261.8|88
1601943600000|2020-10-06 00:20:00|3274.8|3268.8|3281.8|3275.8|3281.8|3275.8|3274.8|3268.8|67
1601943900000|2020-10-06 00:25:00|3282.2|3276.2|3276.8|3270.8|3282.2|3276.2|3275.7|3269.7|41
1601944200000|2020-10-06 00:30:00|3276.7|3270.7|3275.8|3269.8|3278.7|3272.7|3275.8|3269.8|23
1601944500000|2020-10-06 00:35:00|3275.7|3269.7|3276.2|3270.2|3277.7|3271.7|3274.7|3268.7|25
1601944800000|2020-10-06 00:40:00|3275.8|3269.8|3278.7|3272.7|3278.7|3272.7|3275.8|3269.8|15
1601945100000|2020-10-06 00:45:00|3278.3|3272.3|3278|3272|3281.3|3275.3|3278|3272|35
1601945400000|2020-10-06 00:50:00|3278.5|3272.5|3284.8|3278.8|3284.8|3278.8|3278|3272|38
1601945700000|2020-10-06 00:55:00|3284.3|3278.3|3285.8|3279.8|3287.5|3281.5|3284|3278|69
1601946000000|2020-10-06 01:00:00|3285|3279|3285.8|3279.8|3287.5|3281.5|3283.3|3277.3|55
1601946300000|2020-10-06 01:05:00|3285.5|3279.5|3284.5|3278.5|3286.8|3280.8|3284|3278|33
1601946600000|2020-10-06 01:10:00|3284.3|3278.3|3286|3280|3286|3280|3283.8|3277.8|13
1601946900000|2020-10-06 01:15:00|3286.7|3280.7|3287.5|3281.5|3287.8|3281.8|3286|3280|47
1601947200000|2020-10-06 01:20:00|3287.3|3281.3|3288.8|3282.8|3291|3285|3287|3281|62
1601947500000|2020-10-06 01:25:00|3288|3282|3289|3283|3290|3284|3288|3282|31
1601947800000|2020-10-06 01:30:00|3288.8|3282.8|3284.6|3278.6|3288.8|3282.8|3283.1|3277.1|130
1601948100000|2020-10-06 01:35:00|3284.2|3278.2|3282.5|3276.5|3284.2|3278.2|3281.1|3275.1|36
1601948400000|2020-10-06 01:40:00|3283|3277|3281.1|3275.1|3284|3278|3281.1|3275.1|53
1601948700000|2020-10-06 01:45:00|3281.5|3275.5|3282.6|3276.6|3283.5|3277.5|3281.1|3275.1|16
1601949000000|2020-10-06 01:50:00|3283|3277|3281.1|3275.1|3283.6|3277.6|3281.1|3275.1|35
1601949300000|2020-10-06 01:55:00|3281.2|3275.2|3280.7|3274.7|3282.2|3276.2|3280.6|3274.6|27
1601949600000|2020-10-06 02:00:00|3280.2|3274.2|3282|3276|3282|3276|3280.1|3274.1|31
1601949900000|2020-10-06 02:05:00|3281.8|3275.8|3281.6|3275.6|3282|3276|3281.1|3275.1|5
1601950200000|2020-10-06 02:10:00|3282|3276|3280.5|3274.5|3282|3276|3280.5|3274.5|13
1601950500000|2020-10-06 02:15:00|3280.6|3274.6|3280.1|3274.1|3281|3275|3280.1|3274.1|18
1601950800000|2020-10-06 02:20:00|3280|3274|3278.6|3272.6|3280.1|3274.1|3276.2|3270.2|78
1601951100000|2020-10-06 02:25:00|3278.5|3272.5|3281.1|3275.1|3281.1|3275.1|3277.1|3271.1|76
1601951400000|2020-10-06 02:30:00|3280.7|3274.7|3286.7|3280.7|3287.1|3281.1|3279.1|3273.1|87
1601951700000|2020-10-06 02:35:00|3286.6|3280.6|3287.1|3281.1|3289.2|3283.2|3285.1|3279.1|134
1601952000000|2020-10-06 02:40:00|3287.5|3281.5|3285.2|3279.2|3289.2|3283.2|3283.3|3277.3|106
1601952300000|2020-10-06 02:45:00|3285.1|3279.1|3284.6|3278.6|3286.6|3280.6|3284.1|3278.1|23
1601952600000|2020-10-06 02:50:00|3285|3279|3284.1|3278.1|3285.5|3279.5|3284.1|3278.1|9
1601952900000|2020-10-06 02:55:00|3284.2|3278.2|3282.6|3276.6|3285.5|3279.5|3282.6|3276.6|21
1601953200000|2020-10-06 03:00:00|3282.2|3276.2|3282.5|3276.5|3283.5|3277.5|3281.5|3275.5|43
1601953500000|2020-10-06 03:05:00|3282.8|3276.8|3281.7|3275.7|3283.1|3277.1|3281.5|3275.5|13
1601953800000|2020-10-06 03:10:00|3282.1|3276.1|3281.6|3275.6|3282.6|3276.6|3281.1|3275.1|20
1601954100000|2020-10-06 03:15:00|3282|3276|3284.6|3278.6|3284.6|3278.6|3281.5|3275.5|16
1601954400000|2020-10-06 03:20:00|3284.2|3278.2|3283.6|3277.6|3284.2|3278.2|3283.2|3277.2|14
1601954700000|2020-10-06 03:25:00|3283.7|3277.7|3284.1|3278.1|3284.2|3278.2|3283.6|3277.6|8
1601955000000|2020-10-06 03:30:00|3284.2|3278.2|3287.1|3281.1|3289|3283|3284.2|3278.2|74
1601955300000|2020-10-06 03:35:00|3286.6|3280.6|3286.2|3280.2|3288|3282|3285.6|3279.6|18
1601955600000|2020-10-06 03:40:00|3286.1|3280.1|3287.5|3281.5|3288.6|3282.6|3286.1|3280.1|28
1601955900000|2020-10-06 03:45:00|3288|3282|3288.1|3282.1|3291|3285|3288|3282|72
1601956200000|2020-10-06 03:50:00|3288.2|3282.2|3288.6|3282.6|3289.1|3283.1|3288.1|3282.1|23
1601956500000|2020-10-06 03:55:00|3289|3283|3288.1|3282.1|3289.1|3283.1|3288.1|3282.1|5
1601956800000|2020-10-06 04:00:00|3287.2|3281.2|3289.2|3283.2|3289.7|3283.7|3287.1|3281.1|20
1601957100000|2020-10-06 04:05:00|3291.2|3285.2|3294.2|3288.2|3294.2|3288.2|3291.2|3285.2|69
1601957400000|2020-10-06 04:10:00|3294.1|3288.1|3291.2|3285.2|3294.1|3288.1|3291.1|3285.1|48
1601957700000|2020-10-06 04:15:00|3290.6|3284.6|3290.6|3284.6|3291.1|3285.1|3289.6|3283.6|9
1601958000000|2020-10-06 04:20:00|3290.2|3284.2|3290.6|3284.6|3291.1|3285.1|3289|3283|10
1601958300000|2020-10-06 04:25:00|3291|3285|3290.1|3284.1|3291.1|3285.1|3289.7|3283.7|19
1601958600000|2020-10-06 04:30:00|3289.7|3283.7|3287.5|3281.5|3290.1|3284.1|3287|3281|86
1601958900000|2020-10-06 04:35:00|3287.6|3281.6|3287.6|3281.6|3288.1|3282.1|3287.1|3281.1|24
1601959200000|2020-10-06 04:40:00|3287.5|3281.5|3288.1|3282.1|3288.2|3282.2|3287|3281|23
1601959500000|2020-10-06 04:45:00|3288|3282|3287.6|3281.6|3288|3282|3287.1|3281.1|7
1601959800000|2020-10-06 04:50:00|3287.5|3281.5|3290.1|3284.1|3290.1|3284.1|3287.5|3281.5|3
1601960100000|2020-10-06 04:55:00|3289.5|3283.5|3290.1|3284.1|3290.1|3284.1|3289.5|3283.5|1
1601960400000|2020-10-06 05:00:00|3289.2|3283.2|3289.5|3283.5|3289.6|3283.6|3288.5|3282.5|28
1601960700000|2020-10-06 05:05:00|3289.1|3283.1|3284|3278|3289.2|3283.2|3282|3276|149
1601961000000|2020-10-06 05:10:00|3284.5|3278.5|3283.1|3277.1|3284.6|3278.6|3282.1|3276.1|25
1601961300000|2020-10-06 05:15:00|3283.6|3277.6|3284.5|3278.5|3284.6|3278.6|3283.1|3277.1|47
1601961600000|2020-10-06 05:20:00|3284.6|3278.6|3281.5|3275.5|3285.1|3279.1|3281|3275|41
1601961900000|2020-10-06 05:25:00|3281.6|3275.6|3283.5|3277.5|3283.5|3277.5|3281.1|3275.1|35
1601962200000|2020-10-06 05:30:00|3283.1|3277.1|3281.7|3275.7|3283.5|3277.5|3281.6|3275.6|10
1601962500000|2020-10-06 05:35:00|3281.6|3275.6|3283.2|3277.2|3283.2|3277.2|3281.1|3275.1|6
1601962800000|2020-10-06 05:40:00|3283.1|3277.1|3284.1|3278.1|3284.6|3278.6|3283.1|3277.1|4
1601963100000|2020-10-06 05:45:00|3284.6|3278.6|3284.2|3278.2|3286.1|3280.1|3284.2|3278.2|9
1601963400000|2020-10-06 05:50:00|3284.6|3278.6|3283.1|3277.1|3285|3279|3283.1|3277.1|29
1601963700000|2020-10-06 05:55:00|3283.5|3277.5|3282.6|3276.6|3283.5|3277.5|3280.2|3274.2|50
1601964000000|2020-10-06 06:00:00|3283|3277|3283.1|3277.1|3283.2|3277.2|3281|3275|15
1601964300000|2020-10-06 06:05:00|3283.6|3277.6|3283|3277|3284|3278|3282.6|3276.6|10
1601964600000|2020-10-06 06:10:00|3282.5|3276.5|3283.1|3277.1|3284.1|3278.1|3281.1|3275.1|42
1601964900000|2020-10-06 06:15:00|3283.2|3277.2|3280.1|3274.1|3283.6|3277.6|3280|3274|35
1601965200000|2020-10-06 06:20:00|3281.2|3275.2|3283.6|3277.6|3284|3278|3281.1|3275.1|14
1601965500000|2020-10-06 06:25:00|3283.1|3277.1|3282|3276|3283.1|3277.1|3281.1|3275.1|8
1601965800000|2020-10-06 06:30:00|3282.1|3276.1|3286.6|3280.6|3289.1|3283.1|3280.1|3274.1|143
1601966100000|2020-10-06 06:35:00|3286.2|3280.2|3288.7|3282.7|3288.7|3282.7|3284.5|3278.5|37
1601966400000|2020-10-06 06:40:00|3289.1|3283.1|3287.2|3281.2|3292.7|3286.7|3287.1|3281.1|80
1601966700000|2020-10-06 06:45:00|3287.1|3281.1|3284|3278|3287.7|3281.7|3283.6|3277.6|26
1601967000000|2020-10-06 06:50:00|3283.2|3277.2|3283.2|3277.2|3286|3280|3282.7|3276.7|88
1601967300000|2020-10-06 06:55:00|3284.1|3278.1|3286.1|3280.1|3286.6|3280.6|3284|3278|19
1601967600000|2020-10-06 07:00:00|3285.7|3279.7|3284.1|3278.1|3286|3280|3283|3277|45
1601967900000|2020-10-06 07:05:00|3284|3278|3289|3283|3291.1|3285.1|3283.1|3277.1|62
1601968200000|2020-10-06 07:10:00|3289.1|3283.1|3282.1|3276.1|3289.1|3283.1|3281.5|3275.5|93
1601968500000|2020-10-06 07:15:00|3281.7|3275.7|3279.6|3273.6|3282|3276|3276|3270|101
1601968800000|2020-10-06 07:20:00|3279.2|3273.2|3277|3271|3280|3274|3272.1|3266.1|99
1601969100000|2020-10-06 07:25:00|3276.5|3270.5|3268.9|3262.9|3277|3271|3268.9|3262.9|307
1601969400000|2020-10-06 07:30:00|3269.4|3263.4|3272.2|3266.2|3272.9|3266.9|3268.9|3262.9|89
1601969700000|2020-10-06 07:35:00|3272.4|3266.4|3267.9|3261.9|3274|3268|3267.9|3261.9|84
1601970000000|2020-10-06 07:40:00|3268.4|3262.4|3270.5|3264.5|3273|3267|3268|3262|75
1601970300000|2020-10-06 07:45:00|3270.4|3264.4|3271.5|3265.5|3272|3266|3268.4|3262.4|82
1601970600000|2020-10-06 07:50:00|3271.9|3265.9|3272.9|3266.9|3273|3267|3270.9|3264.9|36
1601970900000|2020-10-06 07:55:00|3273|3267|3273.5|3267.5|3276.9|3270.9|3273|3267|22
1601971200000|2020-10-06 08:00:00|3273.9|3267.9|3269.9|3263.9|3274.9|3268.9|3269.5|3263.5|38
1601971500000|2020-10-06 08:05:00|3269|3263|3270.9|3264.9|3271.9|3265.9|3268.4|3262.4|28
1601971800000|2020-10-06 08:10:00|3270.5|3264.5|3272.9|3266.9|3273.5|3267.5|3270.4|3264.4|9
1601972100000|2020-10-06 08:15:00|3272.5|3266.5|3277.1|3271.1|3277.9|3271.9|3272.5|3266.5|40
1601972400000|2020-10-06 08:20:00|3276.5|3270.5|3273.4|3267.4|3276.5|3270.5|3272.4|3266.4|39
1601972700000|2020-10-06 08:25:00|3273.2|3267.2|3275.4|3269.4|3275.9|3269.9|3272.4|3266.4|18
1601973000000|2020-10-06 08:30:00|3275|3269|3278.9|3272.9|3279.2|3273.2|3274.7|3268.7|40
1601973300000|2020-10-06 08:35:00|3278.1|3272.1|3283.7|3277.7|3284.6|3278.6|3277.9|3271.9|226
1601973600000|2020-10-06 08:40:00|3283.4|3277.4|3279.7|3273.7|3283.9|3277.9|3278.7|3272.7|94
1601973900000|2020-10-06 08:45:00|3280.4|3274.4|3283.4|3277.4|3283.9|3277.9|3279.9|3273.9|67
1601974200000|2020-10-06 08:50:00|3283.5|3277.5|3288|3282|3288|3282|3283|3277|134
1601974500000|2020-10-06 08:55:00|3287.6|3281.6|3288|3282|3290|3284|3285.4|3279.4|49
1601974800000|2020-10-06 09:00:00|3287.5|3281.5|3282|3276|3287.5|3281.5|3281.9|3275.9|85
1601975100000|2020-10-06 09:05:00|3282.5|3276.5|3283.7|3277.7|3283.9|3277.9|3281.4|3275.4|122
1601975400000|2020-10-06 09:10:00|3283.4|3277.4|3287.9|3281.9|3287.9|3281.9|3282.7|3276.7|79
1601975700000|2020-10-06 09:15:00|3287.7|3281.7|3282.9|3276.9|3288.9|3282.9|3281.9|3275.9|85
1601976000000|2020-10-06 09:20:00|3283.4|3277.4|3285.2|3279.2|3285.4|3279.4|3281.9|3275.9|20
1601976300000|2020-10-06 09:25:00|3285.4|3279.4|3284.2|3278.2|3286.4|3280.4|3283.7|3277.7|15
1601976600000|2020-10-06 09:30:00|3284.6|3278.6|3288.2|3282.2|3288.4|3282.4|3284.6|3278.6|48
1601976900000|2020-10-06 09:35:00|3287.9|3281.9|3285.4|3279.4|3288.4|3282.4|3285.4|3279.4|13
1601977200000|2020-10-06 09:40:00|3285.7|3279.7|3284.9|3278.9|3286.4|3280.4|3283.9|3277.9|21
1601977500000|2020-10-06 09:45:00|3284.2|3278.2|3286.4|3280.4|3286.9|3280.9|3284.2|3278.2|31
1601977800000|2020-10-06 09:50:00|3288.2|3282.2|3285.7|3279.7|3288.2|3282.2|3285.7|3279.7|71
1601978100000|2020-10-06 09:55:00|3285.9|3279.9|3290.4|3284.4|3290.4|3284.4|3283.9|3277.9|201
1601978400000|2020-10-06 10:00:00|3290|3284|3285|3279|3290|3284|3283.9|3277.9|101
1601978700000|2020-10-06 10:05:00|3285.9|3279.9|3287.9|3281.9|3287.9|3281.9|3285.9|3279.9|45
1601979000000|2020-10-06 10:10:00|3288.9|3282.9|3291.2|3285.2|3292.4|3286.4|3288|3282|60
1601979300000|2020-10-06 10:15:00|3291.4|3285.4|3296.2|3290.2|3296.6|3290.6|3291.4|3285.4|133
1601979600000|2020-10-06 10:20:00|3295.7|3289.7|3295.2|3289.2|3295.7|3289.7|3293.9|3287.9|45
1601979900000|2020-10-06 10:25:00|3295.6|3289.6|3299.7|3293.7|3302.7|3296.7|3294.2|3288.2|374
1601980200000|2020-10-06 10:30:00|3300.2|3294.2|3301.7|3295.7|3302.6|3296.6|3299.9|3293.9|117
1601980500000|2020-10-06 10:35:00|3302.2|3296.2|3302.2|3296.2|3303.6|3297.6|3300.7|3294.7|96
1601980800000|2020-10-06 10:40:00|3301.9|3295.9|3301.9|3295.9|3302.7|3296.7|3300.6|3294.6|48
1601981100000|2020-10-06 10:45:00|3301.7|3295.7|3305.2|3299.2|3305.9|3299.9|3301.7|3295.7|135
1601981400000|2020-10-06 10:50:00|3305.6|3299.6|3301.7|3295.7|3307.2|3301.2|3301.7|3295.7|130
1601981700000|2020-10-06 10:55:00|3301.9|3295.9|3301.7|3295.7|3303|3297|3300.9|3294.9|83
1601982000000|2020-10-06 11:00:00|3302.2|3296.2|3301.9|3295.9|3302.9|3296.9|3300.9|3294.9|21
1601982300000|2020-10-06 11:05:00|3301.7|3295.7|3300.9|3294.9|3301.7|3295.7|3300.6|3294.6|52
1601982600000|2020-10-06 11:10:00|3301.7|3295.7|3298.6|3292.6|3301.7|3295.7|3297.6|3291.6|72
1601982900000|2020-10-06 11:15:00|3298.2|3292.2|3299.7|3293.7|3299.7|3293.7|3297.2|3291.2|59
1601983200000|2020-10-06 11:20:00|3299.9|3293.9|3299.9|3293.9|3301.4|3295.4|3299.7|3293.7|26
1601983500000|2020-10-06 11:25:00|3299.7|3293.7|3306|3300|3306|3300|3299.7|3293.7|252
1601983800000|2020-10-06 11:30:00|3307|3301|3308.5|3302.5|3310|3304|3306.9|3300.9|116
1601984100000|2020-10-06 11:35:00|3308|3302|3309.5|3303.5|3310.9|3304.9|3306.7|3300.7|57
1601984400000|2020-10-06 11:40:00|3309.9|3303.9|3311.5|3305.5|3311.9|3305.9|3307.9|3301.9|73
1601984700000|2020-10-06 11:45:00|3311.9|3305.9|3310|3304|3313|3307|3309|3303|101
1601985000000|2020-10-06 11:50:00|3310.7|3304.7|3306.9|3300.9|3312|3306|3306|3300|145
1601985300000|2020-10-06 11:55:00|3307|3301|3306.9|3300.9|3308.2|3302.2|3306.4|3300.4|19
1601985600000|2020-10-06 12:00:00|3307.9|3301.9|3309.9|3303.9|3310.9|3304.9|3306.7|3300.7|70
1601985900000|2020-10-06 12:05:00|3309.5|3303.5|3313|3307|3313|3307|3307.4|3301.4|97
1601986200000|2020-10-06 12:10:00|3312.9|3306.9|3313.9|3307.9|3313.9|3307.9|3311|3305|145
1601986500000|2020-10-06 12:15:00|3314|3308|3314.7|3308.7|3317.9|3311.9|3312.7|3306.7|98
1601986800000|2020-10-06 12:20:00|3314.9|3308.9|3321|3315|3322|3316|3312.9|3306.9|175
1601987100000|2020-10-06 12:25:00|3321.7|3315.7|3321|3315|3323|3317|3320|3314|189
1601987400000|2020-10-06 12:30:00|3320.9|3314.9|3322.4|3316.4|3323|3317|3318.5|3312.5|220
1601987700000|2020-10-06 12:35:00|3322|3316|3318.9|3312.9|3322.2|3316.2|3317.9|3311.9|150
1601988000000|2020-10-06 12:40:00|3319.2|3313.2|3318.9|3312.9|3321|3315|3317.5|3311.5|190
1601991000000|2020-10-06 13:30:00|3320.6|3314.6|3300.2|3294.2|3323.9|3317.9|3300.2|3294.2|2014
1601991300000|2020-10-06 13:35:00|3300.1|3294.1|3292|3286|3303|3297|3292|3286|875
1601991600000|2020-10-06 13:40:00|3290.1|3284.1|3301.1|3295.1|3304.7|3298.7|3290.1|3284.1|1776
1601991900000|2020-10-06 13:45:00|3301.5|3295.5|3312.4|3306.4|3312.5|3306.5|3299.7|3293.7|1298
1601992200000|2020-10-06 13:50:00|3312.5|3306.5|3316.8|3310.8|3319.9|3313.9|3306.3|3300.3|1030
1601992500000|2020-10-06 13:55:00|3316.9|3310.9|3319.9|3313.9|3321|3315|3316|3310|593
1601992800000|2020-10-06 14:00:00|3320|3314|3321.5|3315.5|3327|3321|3317|3311|1035
1601993100000|2020-10-06 14:05:00|3322|3316|3318|3312|3323|3317|3316|3310|674
1601993400000|2020-10-06 14:10:00|3318.4|3312.4|3313|3307|3323|3317|3313|3307|502
1601993700000|2020-10-06 14:15:00|3314.9|3308.9|3324|3318|3325|3319|3314.4|3308.4|630
1601994000000|2020-10-06 14:20:00|3323|3317|3314.8|3308.8|3323.9|3317.9|3313.8|3307.8|516
1601994300000|2020-10-06 14:25:00|3314.9|3308.9|3317.9|3311.9|3318.5|3312.5|3314|3308|630
1601994600000|2020-10-06 14:30:00|3318|3312|3328.9|3322.9|3330.9|3324.9|3318|3312|1195
1601994900000|2020-10-06 14:35:00|3328.8|3322.8|3320.9|3314.9|3329|3323|3320.9|3314.9|647
1601995200000|2020-10-06 14:40:00|3320.8|3314.8|3319.9|3313.9|3322.9|3316.9|3316.9|3310.9|487
1601995500000|2020-10-06 14:45:00|3320|3314|3326.8|3320.8|3328.3|3322.3|3319.5|3313.5|445
1601995800000|2020-10-06 14:50:00|3327.8|3321.8|3324.8|3318.8|3328.4|3322.4|3323.1|3317.1|398
1601996100000|2020-10-06 14:55:00|3324|3318|3317.8|3311.8|3324|3318|3316.9|3310.9|475
1601996400000|2020-10-06 15:00:00|3317.9|3311.9|3320|3314|3322.4|3316.4|3316.8|3310.8|486
1601996700000|2020-10-06 15:05:00|3319.9|3313.9|3311.9|3305.9|3319.9|3313.9|3311|3305|388
1601997000000|2020-10-06 15:10:00|3312.4|3306.4|3312.8|3306.8|3315.9|3309.9|3310.8|3304.8|443
1601997300000|2020-10-06 15:15:00|3312.9|3306.9|3312.5|3306.5|3315.8|3309.8|3310.8|3304.8|653
1601997600000|2020-10-06 15:20:00|3312.1|3306.1|3312.5|3306.5|3314.8|3308.8|3310.1|3304.1|465
1601997900000|2020-10-06 15:25:00|3312.6|3306.6|3301.6|3295.6|3312.6|3306.6|3299.8|3293.8|726
1601998200000|2020-10-06 15:30:00|3301.8|3295.8|3307.8|3301.8|3313.1|3307.1|3300.5|3294.5|679
1601998500000|2020-10-06 15:35:00|3308.1|3302.1|3304.1|3298.1|3311.6|3305.6|3304.1|3298.1|655
1601998800000|2020-10-06 15:40:00|3304.5|3298.5|3297.8|3291.8|3305.8|3299.8|3297|3291|1128
1601999100000|2020-10-06 15:45:00|3297.9|3291.9|3295.9|3289.9|3298|3292|3293.9|3287.9|876
1601999400000|2020-10-06 15:50:00|3295.8|3289.8|3301.9|3295.9|3301.9|3295.9|3291.9|3285.9|697
1601999700000|2020-10-06 15:55:00|3301.8|3295.8|3299.4|3293.4|3302.8|3296.8|3296.8|3290.8|495
1602000000000|2020-10-06 16:00:00|3299.8|3293.8|3304.8|3298.8|3304.8|3298.8|3297.8|3291.8|508
1602000300000|2020-10-06 16:05:00|3303.9|3297.9|3301.8|3295.8|3304.9|3298.9|3299.4|3293.4|434
1602000600000|2020-10-06 16:10:00|3300.8|3294.8|3300.4|3294.4|3302.8|3296.8|3298.8|3292.8|334
1602000900000|2020-10-06 16:15:00|3300.8|3294.8|3298.9|3292.9|3301.8|3295.8|3296.8|3290.8|436
1602001200000|2020-10-06 16:20:00|3299|3293|3295.9|3289.9|3302|3296|3295.4|3289.4|259
1602001500000|2020-10-06 16:25:00|3296.8|3290.8|3295.5|3289.5|3298.8|3292.8|3295.5|3289.5|355
1602001800000|2020-10-06 16:30:00|3295.6|3289.6|3296.5|3290.5|3297.5|3291.5|3294.8|3288.8|386
1602002100000|2020-10-06 16:35:00|3296.8|3290.8|3296.5|3290.5|3299.5|3293.5|3296.1|3290.1|302
1602002400000|2020-10-06 16:40:00|3296.6|3290.6|3298.5|3292.5|3299.5|3293.5|3295.6|3289.6|271
1602002700000|2020-10-06 16:45:00|3299|3293|3299.1|3293.1|3300.9|3294.9|3297.5|3291.5|307
1602003000000|2020-10-06 16:50:00|3299.5|3293.5|3297.5|3291.5|3299.5|3293.5|3297.5|3291.5|178
1602003300000|2020-10-06 16:55:00|3297.6|3291.6|3297.5|3291.5|3299.8|3293.8|3297.5|3291.5|214
1602003600000|2020-10-06 17:00:00|3297.6|3291.6|3298.8|3292.8|3300.8|3294.8|3297.5|3291.5|182
1602003900000|2020-10-06 17:05:00|3298.6|3292.6|3301.6|3295.6|3303.1|3297.1|3298.5|3292.5|252
1602004200000|2020-10-06 17:10:00|3301.8|3295.8|3304.5|3298.5|3304.5|3298.5|3301.1|3295.1|162
1602004500000|2020-10-06 17:15:00|3304.1|3298.1|3303.8|3297.8|3305.6|3299.6|3303.8|3297.8|266
1602004800000|2020-10-06 17:20:00|3303.6|3297.6|3305.5|3299.5|3305.6|3299.6|3302.5|3296.5|333
1602005100000|2020-10-06 17:25:00|3304.5|3298.5|3300.6|3294.6|3304.5|3298.5|3300.5|3294.5|357
1602005400000|2020-10-06 17:30:00|3300.5|3294.5|3302.5|3296.5|3303.5|3297.5|3300.3|3294.3|358
1602005700000|2020-10-06 17:35:00|3302|3296|3300.8|3294.8|3302.5|3296.5|3300.6|3294.6|435
1602006000000|2020-10-06 17:40:00|3301.5|3295.5|3303.6|3297.6|3304.6|3298.6|3301.5|3295.5|299
1602006300000|2020-10-06 17:45:00|3303.5|3297.5|3304.5|3298.5|3304.6|3298.6|3300.1|3294.1|246
1602006600000|2020-10-06 17:50:00|3304.9|3298.9|3308.5|3302.5|3309.1|3303.1|3304.5|3298.5|377
1602006900000|2020-10-06 17:55:00|3307.5|3301.5|3308.5|3302.5|3310.5|3304.5|3307.5|3301.5|240
1602007200000|2020-10-06 18:00:00|3308.6|3302.6|3311.5|3305.5|3312.6|3306.6|3307.8|3301.8|585
1602007500000|2020-10-06 18:05:00|3311|3305|3319.5|3313.5|3319.5|3313.5|3310.5|3304.5|1202
1602007800000|2020-10-06 18:10:00|3319.6|3313.6|3310.6|3304.6|3321.5|3315.5|3309.8|3303.8|2580
1602008100000|2020-10-06 18:15:00|3310.5|3304.5|3308.8|3302.8|3311.8|3305.8|3307.3|3301.3|583
1602028800000|2020-10-07 00:00:00|3297.9|3291.9|3295.3|3289.3|3303.8|3297.8|3289.4|3283.4|436
1602029100000|2020-10-07 00:05:00|3295.4|3289.4|3289.9|3283.9|3299.4|3293.4|3288.9|3282.9|152
1602029400000|2020-10-07 00:10:00|3290.4|3284.4|3287.9|3281.9|3291.3|3285.3|3283.9|3277.9|422
1602029700000|2020-10-07 00:15:00|3288.9|3282.9|3291.9|3285.9|3291.9|3285.9|3287.9|3281.9|91
1602030000000|2020-10-07 00:20:00|3292.6|3286.6|3293.9|3287.9|3295.3|3289.3|3292.3|3286.3|180
1602030300000|2020-10-07 00:25:00|3293.8|3287.8|3294.9|3288.9|3294.9|3288.9|3291.8|3285.8|45
1602030600000|2020-10-07 00:30:00|3295.3|3289.3|3292.3|3286.3|3295.9|3289.9|3290.9|3284.9|35
1602030900000|2020-10-07 00:35:00|3291.9|3285.9|3287.9|3281.9|3291.9|3285.9|3286.9|3280.9|34
1602031200000|2020-10-07 00:40:00|3288.3|3282.3|3287.9|3281.9|3289.9|3283.9|3287.9|3281.9|25
1602031500000|2020-10-07 00:45:00|3288|3282|3290.8|3284.8|3290.9|3284.9|3288|3282|34
1602031800000|2020-10-07 00:50:00|3290.4|3284.4|3289.8|3283.8|3290.9|3284.9|3288.9|3282.9|9
1602032100000|2020-10-07 00:55:00|3288.9|3282.9|3291.3|3285.3|3291.3|3285.3|3288.8|3282.8|18
1602032400000|2020-10-07 01:00:00|3290.8|3284.8|3287.4|3281.4|3291.9|3285.9|3286.6|3280.6|72
1602032700000|2020-10-07 01:05:00|3287.9|3281.9|3287.9|3281.9|3289.4|3283.4|3287.9|3281.9|22
1602033000000|2020-10-07 01:10:00|3288.4|3282.4|3285.3|3279.3|3289.3|3283.3|3285.3|3279.3|35
1602033300000|2020-10-07 01:15:00|3285.4|3279.4|3289.9|3283.9|3290.3|3284.3|3285.4|3279.4|67
1602033600000|2020-10-07 01:20:00|3290.3|3284.3|3289.8|3283.8|3290.3|3284.3|3289.8|3283.8|14
1602033900000|2020-10-07 01:25:00|3289.9|3283.9|3288.9|3282.9|3290.3|3284.3|3288.9|3282.9|20
1602034200000|2020-10-07 01:30:00|3287.9|3281.9|3286.9|3280.9|3288.3|3282.3|3286.9|3280.9|72
1602034500000|2020-10-07 01:35:00|3287.3|3281.3|3287.3|3281.3|3287.3|3281.3|3286.3|3280.3|14
1602034800000|2020-10-07 01:40:00|3287.4|3281.4|3285.9|3279.9|3288.9|3282.9|3285.9|3279.9|43
1602035100000|2020-10-07 01:45:00|3286.8|3280.8|3286.9|3280.9|3286.9|3280.9|3285.3|3279.3|49
1602035400000|2020-10-07 01:50:00|3286.8|3280.8|3282.9|3276.9|3286.9|3280.9|3282.8|3276.8|103
1602035700000|2020-10-07 01:55:00|3283.9|3277.9|3285.9|3279.9|3286.3|3280.3|3283.9|3277.9|24
1602036000000|2020-10-07 02:00:00|3286.8|3280.8|3292.3|3286.3|3292.4|3286.4|3285.4|3279.4|83
1602036300000|2020-10-07 02:05:00|3291.9|3285.9|3292.3|3286.3|3292.9|3286.9|3291.8|3285.8|38
1602036600000|2020-10-07 02:10:00|3291.9|3285.9|3293.3|3287.3|3293.9|3287.9|3291.8|3285.8|34
1602036900000|2020-10-07 02:15:00|3293.4|3287.4|3292.9|3286.9|3293.9|3287.9|3290.8|3284.8|26
1602037200000|2020-10-07 02:20:00|3292.4|3286.4|3290.3|3284.3|3292.9|3286.9|3289.8|3283.8|27
1602037500000|2020-10-07 02:25:00|3290.4|3284.4|3289.9|3283.9|3292.9|3286.9|3289.9|3283.9|19
1602037800000|2020-10-07 02:30:00|3290.3|3284.3|3291|3285|3291.4|3285.4|3287.9|3281.9|52
1602038100000|2020-10-07 02:35:00|3291.4|3285.4|3294.5|3288.5|3295.5|3289.5|3290|3284|218
1602038400000|2020-10-07 02:40:00|3294.1|3288.1|3293|3287|3295|3289|3292|3286|36
1602038700000|2020-10-07 02:45:00|3292.5|3286.5|3295.1|3289.1|3296|3290|3292|3286|63
1602039000000|2020-10-07 02:50:00|3295.5|3289.5|3298|3292|3298|3292|3295|3289|155
1602039300000|2020-10-07 02:55:00|3297.9|3291.9|3297.9|3291.9|3300|3294|3297.4|3291.4|111
1602039600000|2020-10-07 03:00:00|3298.3|3292.3|3298.1|3292.1|3298.9|3292.9|3297.5|3291.5|41
1602039900000|2020-10-07 03:05:00|3298.5|3292.5|3295.9|3289.9|3298.9|3292.9|3295.8|3289.8|32
1602040200000|2020-10-07 03:10:00|3296|3290|3296.9|3290.9|3296.9|3290.9|3295.4|3289.4|20
1602040500000|2020-10-07 03:15:00|3296.4|3290.4|3297.9|3291.9|3297.9|3291.9|3296.4|3290.4|10
1602040800000|2020-10-07 03:20:00|3297.5|3291.5|3294.9|3288.9|3297.9|3291.9|3294.9|3288.9|51
1602041100000|2020-10-07 03:25:00|3295.3|3289.3|3296.3|3290.3|3296.3|3290.3|3294.9|3288.9|34
1602041400000|2020-10-07 03:30:00|3296.6|3290.6|3296.3|3290.3|3296.9|3290.9|3295.9|3289.9|12
1602041700000|2020-10-07 03:35:00|3295.9|3289.9|3296.9|3290.9|3296.9|3290.9|3295.9|3289.9|5
1602042000000|2020-10-07 03:40:00|3297|3291|3297.4|3291.4|3297.4|3291.4|3296.9|3290.9|2
1602042300000|2020-10-07 03:45:00|3296.9|3290.9|3296.9|3290.9|3297.4|3291.4|3295.3|3289.3|33
1602042600000|2020-10-07 03:50:00|3297.3|3291.3|3295.3|3289.3|3297.3|3291.3|3294.9|3288.9|18
1602042900000|2020-10-07 03:55:00|3294.9|3288.9|3295.3|3289.3|3296.8|3290.8|3294.3|3288.3|8
1602043200000|2020-10-07 04:00:00|3295.1|3289.1|3296.3|3290.3|3296.8|3290.8|3294.8|3288.8|8
1602043500000|2020-10-07 04:05:00|3296.8|3290.8|3296.9|3290.9|3297.9|3291.9|3296.3|3290.3|45
1602043800000|2020-10-07 04:10:00|3297.8|3291.8|3298.9|3292.9|3298.9|3292.9|3297.8|3291.8|28
1602044100000|2020-10-07 04:15:00|3299.3|3293.3|3300.3|3294.3|3300.8|3294.8|3298.9|3292.9|34
1602044400000|2020-10-07 04:20:00|3300.4|3294.4|3299.9|3293.9|3300.9|3294.9|3299.3|3293.3|8
1602044700000|2020-10-07 04:25:00|3300.3|3294.3|3301.3|3295.3|3301.6|3295.6|3299.9|3293.9|14
1602045000000|2020-10-07 04:30:00|3301.4|3295.4|3300.8|3294.8|3301.8|3295.8|3300.8|3294.8|30
1602045300000|2020-10-07 04:35:00|3300.9|3294.9|3299.8|3293.8|3301|3295|3299.3|3293.3|38
1602045600000|2020-10-07 04:40:00|3299.9|3293.9|3301.3|3295.3|3301.8|3295.8|3299.9|3293.9|11
1602045900000|2020-10-07 04:45:00|3301.4|3295.4|3302.8|3296.8|3303.3|3297.3|3301.3|3295.3|56
1602046200000|2020-10-07 04:50:00|3302.9|3296.9|3303.9|3297.9|3303.9|3297.9|3302.3|3296.3|59
1602046500000|2020-10-07 04:55:00|3303.8|3297.8|3301.8|3295.8|3303.8|3297.8|3301.3|3295.3|14
1602046800000|2020-10-07 05:00:00|3301.3|3295.3|3309.8|3303.8|3309.8|3303.8|3299.9|3293.9|214
1602047100000|2020-10-07 05:05:00|3312.5|3306.5|3314.6|3308.6|3317.6|3311.6|3312.5|3306.5|348
1602047400000|2020-10-07 05:10:00|3315.4|3309.4|3316.6|3310.6|3317.6|3311.6|3313.6|3307.6|29
1602047700000|2020-10-07 05:15:00|3316.5|3310.5|3318.6|3312.6|3319.6|3313.6|3314.5|3308.5|79
1602048000000|2020-10-07 05:20:00|3319|3313|3318.6|3312.6|3319.6|3313.6|3317.6|3311.6|49
1602048300000|2020-10-07 05:25:00|3318.5|3312.5|3319.5|3313.5|3320.6|3314.6|3318.5|3312.5|24
1602048600000|2020-10-07 05:30:00|3319.6|3313.6|3319|3313|3319.6|3313.6|3318.5|3312.5|31
1602048900000|2020-10-07 05:35:00|3319.5|3313.5|3323.6|3317.6|3324|3318|3319|3313|60
1602049200000|2020-10-07 05:40:00|3323.5|3317.5|3327.7|3321.7|3331.4|3325.4|3323.5|3317.5|189
1602049500000|2020-10-07 05:45:00|3325.2|3319.2|3327.2|3321.2|3328.2|3322.2|3325.2|3319.2|35
1602049800000|2020-10-07 05:50:00|3326.9|3320.9|3327.4|3321.4|3328.4|3322.4|3325.2|3319.2|46
1602050100000|2020-10-07 05:55:00|3327.5|3321.5|3326.4|3320.4|3329.9|3323.9|3325.4|3319.4|54
1602050400000|2020-10-07 06:00:00|3327.1|3321.1|3324.7|3318.7|3328.4|3322.4|3323.4|3317.4|54
1602050700000|2020-10-07 06:05:00|3324.2|3318.2|3322.4|3316.4|3325.4|3319.4|3320.9|3314.9|44
1602051000000|2020-10-07 06:10:00|3322.7|3316.7|3321.7|3315.7|3323.2|3317.2|3321.4|3315.4|64
1602051300000|2020-10-07 06:15:00|3322.7|3316.7|3323.7|3317.7|3325.7|3319.7|3322.7|3316.7|28
1602051600000|2020-10-07 06:20:00|3323.9|3317.9|3324.4|3318.4|3325.7|3319.7|3322.4|3316.4|38
1602051900000|2020-10-07 06:25:00|3324.7|3318.7|3326.7|3320.7|3326.7|3320.7|3324.4|3318.4|42
1602052200000|2020-10-07 06:30:00|3327.4|3321.4|3329.2|3323.2|3329.7|3323.7|3326.2|3320.2|63
1602052500000|2020-10-07 06:35:00|3329.4|3323.4|3330.4|3324.4|3330.4|3324.4|3328.2|3322.2|17
1602052800000|2020-10-07 06:40:00|3331.2|3325.2|3328.7|3322.7|3332.4|3326.4|3328.4|3322.4|97
1602053100000|2020-10-07 06:45:00|3329.2|3323.2|3327.4|3321.4|3329.2|3323.2|3326.7|3320.7|26
1602053400000|2020-10-07 06:50:00|3326.7|3320.7|3328.7|3322.7|3329.7|3323.7|3326.7|3320.7|16
1602053700000|2020-10-07 06:55:00|3329.2|3323.2|3329.9|3323.9|3329.9|3323.9|3328.4|3322.4|20
1602054000000|2020-10-07 07:00:00|3330.2|3324.2|3327.9|3321.9|3331.4|3325.4|3327.9|3321.9|25
1602054300000|2020-10-07 07:05:00|3327.4|3321.4|3329.4|3323.4|3330.7|3324.7|3327.4|3321.4|64
1602054600000|2020-10-07 07:10:00|3329.2|3323.2|3328.2|3322.2|3330.4|3324.4|3327.2|3321.2|72
1602054900000|2020-10-07 07:15:00|3327.7|3321.7|3329.4|3323.4|3330.4|3324.4|3327.7|3321.7|37
1602055200000|2020-10-07 07:20:00|3329.7|3323.7|3328.7|3322.7|3331.2|3325.2|3328.4|3322.4|23
1602055500000|2020-10-07 07:25:00|3329.4|3323.4|3326.4|3320.4|3329.4|3323.4|3326.4|3320.4|23
1602055800000|2020-10-07 07:30:00|3326.7|3320.7|3322.4|3316.4|3329.2|3323.2|3322.2|3316.2|61
1602056100000|2020-10-07 07:35:00|3322.7|3316.7|3321.9|3315.9|3323.9|3317.9|3320.4|3314.4|64
1602056400000|2020-10-07 07:40:00|3322|3316|3322.4|3316.4|3322.5|3316.5|3320.4|3314.4|51
1602056700000|2020-10-07 07:45:00|3322.5|3316.5|3320.5|3314.5|3322.5|3316.5|3318.5|3312.5|99
1602057000000|2020-10-07 07:50:00|3319.5|3313.5|3321.2|3315.2|3321.4|3315.4|3319.4|3313.4|47
1602057300000|2020-10-07 07:55:00|3320.9|3314.9|3320.7|3314.7|3320.9|3314.9|3319.4|3313.4|28
1602057600000|2020-10-07 08:00:00|3320.9|3314.9|3322.4|3316.4|3325.4|3319.4|3320.9|3314.9|43
1602057900000|2020-10-07 08:05:00|3322.9|3316.9|3323|3317|3324.4|3318.4|3320.4|3314.4|43
1602058200000|2020-10-07 08:10:00|3322.6|3316.6|3322.4|3316.4|3323|3317|3319.4|3313.4|45
1602058500000|2020-10-07 08:15:00|3321.5|3315.5|3319.4|3313.4|3321.5|3315.5|3317.4|3311.4|79
1602058800000|2020-10-07 08:20:00|3319|3313|3321.4|3315.4|3321.7|3315.7|3317.6|3311.6|52
1602059100000|2020-10-07 08:25:00|3321|3315|3319.4|3313.4|3322.2|3316.2|3318.2|3312.2|63
1602059400000|2020-10-07 08:30:00|3319|3313|3317.9|3311.9|3319.4|3313.4|3317.4|3311.4|87
1602059700000|2020-10-07 08:35:00|3317.5|3311.5|3319|3313|3319.7|3313.7|3317.5|3311.5|35
1602060000000|2020-10-07 08:40:00|3318.6|3312.6|3318.4|3312.4|3320.4|3314.4|3317.9|3311.9|45
1602060300000|2020-10-07 08:45:00|3318.5|3312.5|3320.2|3314.2|3321.2|3315.2|3318.4|3312.4|73
1602060600000|2020-10-07 08:50:00|3320.4|3314.4|3320.4|3314.4|3321.4|3315.4|3320.4|3314.4|25
1602060900000|2020-10-07 08:55:00|3320.2|3314.2|3318.4|3312.4|3320.2|3314.2|3317.4|3311.4|63
1602061200000|2020-10-07 09:00:00|3318.7|3312.7|3321.4|3315.4|3322.4|3316.4|3317.7|3311.7|90
1602061500000|2020-10-07 09:05:00|3321.7|3315.7|3322.7|3316.7|3323.7|3317.7|3321.2|3315.2|60
1602061800000|2020-10-07 09:10:00|3322.4|3316.4|3322.7|3316.7|3323.4|3317.4|3320.4|3314.4|29
1602062100000|2020-10-07 09:15:00|3323.2|3317.2|3322.4|3316.4|3325.4|3319.4|3322.4|3316.4|44
1602062400000|2020-10-07 09:20:00|3321.4|3315.4|3322.7|3316.7|3323.4|3317.4|3321.2|3315.2|26
1602062700000|2020-10-07 09:25:00|3322.4|3316.4|3318.7|3312.7|3322.4|3316.4|3317.4|3311.4|80
1602063000000|2020-10-07 09:30:00|3318.4|3312.4|3320.4|3314.4|3321.4|3315.4|3317.7|3311.7|64
1602063300000|2020-10-07 09:35:00|3321.1|3315.1|3323.4|3317.4|3325.4|3319.4|3321.1|3315.1|84
1602063600000|2020-10-07 09:40:00|3323.2|3317.2|3322.7|3316.7|3324.2|3318.2|3321.4|3315.4|57
1602063900000|2020-10-07 09:45:00|3322.4|3316.4|3323.4|3317.4|3323.7|3317.7|3321.2|3315.2|50
1602064200000|2020-10-07 09:50:00|3322.7|3316.7|3325.4|3319.4|3325.4|3319.4|3321.4|3315.4|52
1602064500000|2020-10-07 09:55:00|3325.2|3319.2|3320.5|3314.5|3325.2|3319.2|3320.5|3314.5|90
1602064800000|2020-10-07 10:00:00|3321.5|3315.5|3321.5|3315.5|3322.5|3316.5|3320.9|3314.9|30
1602065100000|2020-10-07 10:05:00|3322.5|3316.5|3322.5|3316.5|3322.6|3316.6|3322.5|3316.5|38
1602065400000|2020-10-07 10:10:00|3321.6|3315.6|3322.5|3316.5|3322.5|3316.5|3321.5|3315.5|33
1602065700000|2020-10-07 10:15:00|3322|3316|3323.6|3317.6|3324|3318|3321|3315|31
1602066000000|2020-10-07 10:20:00|3324|3318|3323.7|3317.7|3324.5|3318.5|3321.4|3315.4|73
1602066300000|2020-10-07 10:25:00|3323.4|3317.4|3320.4|3314.4|3324.2|3318.2|3319.4|3313.4|61
1602066600000|2020-10-07 10:30:00|3319.7|3313.7|3319.4|3313.4|3320.4|3314.4|3318.7|3312.7|56
1602066900000|2020-10-07 10:35:00|3319.7|3313.7|3318.2|3312.2|3320.2|3314.2|3318.2|3312.2|46
1602067200000|2020-10-07 10:40:00|3318|3312|3318.2|3312.2|3318.2|3312.2|3317.9|3311.9|51
1602067500000|2020-10-07 10:45:00|3318.6|3312.6|3317.4|3311.4|3320.2|3314.2|3316.4|3310.4|56
1602067800000|2020-10-07 10:50:00|3317.5|3311.5|3317.4|3311.4|3319.2|3313.2|3316.4|3310.4|94
1602068100000|2020-10-07 10:55:00|3318.2|3312.2|3318.4|3312.4|3318.4|3312.4|3316.7|3310.7|92
1602068400000|2020-10-07 11:00:00|3318.2|3312.2|3320.2|3314.2|3320.5|3314.5|3318.2|3312.2|152
1602068700000|2020-10-07 11:05:00|3320.4|3314.4|3321.4|3315.4|3322.4|3316.4|3320.2|3314.2|27
1602069000000|2020-10-07 11:10:00|3320.5|3314.5|3320.7|3314.7|3321.2|3315.2|3320.2|3314.2|14
1602069300000|2020-10-07 11:15:00|3320.2|3314.2|3320.7|3314.7|3321.4|3315.4|3320.2|3314.2|40
1602069600000|2020-10-07 11:20:00|3320.4|3314.4|3322.7|3316.7|3323.2|3317.2|3320.2|3314.2|44
1602069900000|2020-10-07 11:25:00|3322.4|3316.4|3322.7|3316.7|3323.4|3317.4|3322.2|3316.2|15
1602070200000|2020-10-07 11:30:00|3323.2|3317.2|3323.2|3317.2|3323.4|3317.4|3321.2|3315.2|20
1602070500000|2020-10-07 11:35:00|3322.7|3316.7|3324.2|3318.2|3325|3319|3321|3315|145
1602070800000|2020-10-07 11:40:00|3325|3319|3326.7|3320.7|3327.2|3321.2|3323.2|3317.2|35
1602071100000|2020-10-07 11:45:00|3327.4|3321.4|3327.4|3321.4|3327.7|3321.7|3325.2|3319.2|50
1602071400000|2020-10-07 11:50:00|3327.2|3321.2|3331.4|3325.4|3331.4|3325.4|3326.5|3320.5|52
1602071700000|2020-10-07 11:55:00|3330.5|3324.5|3332.4|3326.4|3332.4|3326.4|3329.4|3323.4|91
1602072000000|2020-10-07 12:00:00|3332|3326|3332.4|3326.4|3332.5|3326.5|3330.7|3324.7|99
1602072300000|2020-10-07 12:05:00|3332.5|3326.5|3331.9|3325.9|3332.5|3326.5|3331.4|3325.4|68
1602072600000|2020-10-07 12:10:00|3332|3326|3330.4|3324.4|3332|3326|3328.4|3322.4|60
1602072900000|2020-10-07 12:15:00|3330.7|3324.7|3333.1|3327.1|3333.5|3327.5|3328.2|3322.2|266
1602073200000|2020-10-07 12:20:00|3333|3327|3330.7|3324.7|3333.5|3327.5|3329.6|3323.6|132
1602073500000|2020-10-07 12:25:00|3330.4|3324.4|3328.4|3322.4|3330.7|3324.7|3328.2|3322.2|39
1602073800000|2020-10-07 12:30:00|3328.7|3322.7|3327.2|3321.2|3329.7|3323.7|3325.2|3319.2|166
1602074100000|2020-10-07 12:35:00|3327.4|3321.4|3327.4|3321.4|3329.2|3323.2|3325.9|3319.9|133
1602074400000|2020-10-07 12:40:00|3326.4|3320.4|3326|3320|3327.4|3321.4|3322.1|3316.1|249
1602077400000|2020-10-07 13:30:00|3333.4|3327.4|3337.1|3331.1|3349|3343|3329|3323|2459
1602077700000|2020-10-07 13:35:00|3338|3332|3332.6|3326.6|3340|3334|3327.1|3321.1|1315
1602078000000|2020-10-07 13:40:00|3333|3327|3338.6|3332.6|3340.7|3334.7|3332.2|3326.2|837
1602078300000|2020-10-07 13:45:00|3338.2|3332.2|3335.6|3329.6|3343.2|3337.2|3335.1|3329.1|726
1602078600000|2020-10-07 13:50:00|3335.2|3329.2|3334.1|3328.1|3339.1|3333.1|3333.6|3327.6|561
1602078900000|2020-10-07 13:55:00|3334|3328|3331.1|3325.1|3335|3329|3329.7|3323.7|577
1602079200000|2020-10-07 14:00:00|3331.4|3325.4|3328.1|3322.1|3332.9|3326.9|3325.6|3319.6|545
1602079500000|2020-10-07 14:05:00|3328.5|3322.5|3328.6|3322.6|3334.7|3328.7|3328.5|3322.5|649
1602079800000|2020-10-07 14:10:00|3329.5|3323.5|3335.7|3329.7|3337.7|3331.7|3327.7|3321.7|1162
1602080100000|2020-10-07 14:15:00|3334.7|3328.7|3334.4|3328.4|3336.9|3330.9|3328.7|3322.7|602
1602080400000|2020-10-07 14:20:00|3334.7|3328.7|3321.6|3315.6|3336.1|3330.1|3319.1|3313.1|558
1602080700000|2020-10-07 14:25:00|3321.2|3315.2|3313|3307|3324.1|3318.1|3313|3307|646
1602081000000|2020-10-07 14:30:00|3314|3308|3305.9|3299.9|3314.9|3308.9|3305.4|3299.4|808
1602081300000|2020-10-07 14:35:00|3305.7|3299.7|3303.6|3297.6|3307.5|3301.5|3300.1|3294.1|759
1602081600000|2020-10-07 14:40:00|3304|3298|3305.6|3299.6|3310.1|3304.1|3304|3298|479
1602081900000|2020-10-07 14:45:00|3306|3300|3307.4|3301.4|3309.1|3303.1|3304|3298|426
1602082200000|2020-10-07 14:50:00|3307.7|3301.7|3308|3302|3309|3303|3304.9|3298.9|569
1602082500000|2020-10-07 14:55:00|3307.1|3301.1|3307.7|3301.7|3309.7|3303.7|3306|3300|533
1602082800000|2020-10-07 15:00:00|3307.9|3301.9|3312|3306|3312|3306|3306.9|3300.9|306
1602083100000|2020-10-07 15:05:00|3313.7|3307.7|3317.7|3311.7|3317.7|3311.7|3313.7|3307.7|473
1602083400000|2020-10-07 15:10:00|3317|3311|3312.9|3306.9|3317.6|3311.6|3312.6|3306.6|573
1602083700000|2020-10-07 15:15:00|3312.7|3306.7|3316.2|3310.2|3316.7|3310.7|3312|3306|179
1602084000000|2020-10-07 15:20:00|3316.6|3310.6|3327.5|3321.5|3327.5|3321.5|3316.6|3310.6|645
1602084300000|2020-10-07 15:25:00|3327.1|3321.1|3320.1|3314.1|3327.6|3321.6|3319.5|3313.5|347
1602084600000|2020-10-07 15:30:00|3320.5|3314.5|3320.6|3314.6|3322|3316|3318.6|3312.6|336
1602084900000|2020-10-07 15:35:00|3319.7|3313.7|3317.1|3311.1|3320.7|3314.7|3316.5|3310.5|391
1602085200000|2020-10-07 15:40:00|3316.7|3310.7|3326.5|3320.5|3327.5|3321.5|3316.7|3310.7|539
1602085500000|2020-10-07 15:45:00|3325.5|3319.5|3325.3|3319.3|3327.3|3321.3|3325.2|3319.2|241
1602085800000|2020-10-07 15:50:00|3326.2|3320.2|3318.3|3312.3|3326.5|3320.5|3316.5|3310.5|713
1602086100000|2020-10-07 15:55:00|3318.5|3312.5|3313.2|3307.2|3318.5|3312.5|3312.9|3306.9|772
1602086400000|2020-10-07 16:00:00|3313.1|3307.1|3317.2|3311.2|3319.2|3313.2|3313.1|3307.1|375
1602086700000|2020-10-07 16:05:00|3317.7|3311.7|3317.3|3311.3|3319.3|3313.3|3315.3|3309.3|217
1602087000000|2020-10-07 16:10:00|3317.5|3311.5|3318.5|3312.5|3319.2|3313.2|3316.3|3310.3|210
1602087300000|2020-10-07 16:15:00|3318.3|3312.3|3318.3|3312.3|3319.5|3313.5|3317.5|3311.5|156
1602087600000|2020-10-07 16:20:00|3318.5|3312.5|3317.5|3311.5|3318.8|3312.8|3316.3|3310.3|66
1602087900000|2020-10-07 16:25:00|3317.8|3311.8|3314.1|3308.1|3317.8|3311.8|3310.1|3304.1|521
1602088200000|2020-10-07 16:30:00|3313.7|3307.7|3316.1|3310.1|3316.7|3310.7|3313.6|3307.6|210
1602088500000|2020-10-07 16:35:00|3316.5|3310.5|3313.6|3307.6|3316.7|3310.7|3313.5|3307.5|155
1602088800000|2020-10-07 16:40:00|3313.7|3307.7|3311.7|3305.7|3314.6|3308.6|3311.7|3305.7|152
1602089100000|2020-10-07 16:45:00|3312.6|3306.6|3315.6|3309.6|3316.5|3310.5|3312.2|3306.2|175
1602089400000|2020-10-07 16:50:00|3315.5|3309.5|3318.5|3312.5|3319.6|3313.6|3315.5|3309.5|104
1602089700000|2020-10-07 16:55:00|3318.6|3312.6|3313.7|3307.7|3318.6|3312.6|3311.7|3305.7|414
1602090000000|2020-10-07 17:00:00|3314.1|3308.1|3314.6|3308.6|3315.5|3309.5|3313.1|3307.1|114
1602090300000|2020-10-07 17:05:00|3315.1|3309.1|3314.7|3308.7|3315.7|3309.7|3312.9|3306.9|106
1602090600000|2020-10-07 17:10:00|3315.1|3309.1|3310.6|3304.6|3315.6|3309.6|3310.6|3304.6|276
1602090900000|2020-10-07 17:15:00|3310.7|3304.7|3308.9|3302.9|3311.7|3305.7|3307.2|3301.2|351
1602091200000|2020-10-07 17:20:00|3308.7|3302.7|3310.9|3304.9|3312.7|3306.7|3307.7|3301.7|325
1602091500000|2020-10-07 17:25:00|3311|3305|3311.4|3305.4|3312|3306|3309.7|3303.7|479
1602091800000|2020-10-07 17:30:00|3311.7|3305.7|3308|3302|3312.4|3306.4|3307.1|3301.1|501
1602092100000|2020-10-07 17:35:00|3307.9|3301.9|3305.6|3299.6|3308.9|3302.9|3305.1|3299.1|496
1602092400000|2020-10-07 17:40:00|3305.5|3299.5|3306.7|3300.7|3307|3301|3305|3299|435
1602092700000|2020-10-07 17:45:00|3306.4|3300.4|3308.9|3302.9|3309.2|3303.2|3305.7|3299.7|205
1602093000000|2020-10-07 17:50:00|3308.7|3302.7|3310.7|3304.7|3311.4|3305.4|3308.7|3302.7|212
1602093300000|2020-10-07 17:55:00|3311.7|3305.7|3311.7|3305.7|3312.2|3306.2|3309.7|3303.7|249
1602093600000|2020-10-07 18:00:00|3310.7|3304.7|3311.4|3305.4|3312|3306|3308.7|3302.7|305
1602093900000|2020-10-07 18:05:00|3311|3305|3313|3307|3315.7|3309.7|3310.5|3304.5|608
1602094200000|2020-10-07 18:10:00|3313.4|3307.4|3302.2|3296.2|3315.9|3309.9|3301.7|3295.7|2582
1602094500000|2020-10-07 18:15:00|3301.7|3295.7|3304.1|3298.1|3305.2|3299.2|3301.2|3295.2|862
1602115200000|2020-10-08 00:00:00|3301.7|3295.7|3311.1|3305.1|3311.1|3305.1|3297.7|3291.7|331
1602115500000|2020-10-08 00:05:00|3311.2|3305.2|3312.5|3306.5|3316.1|3310.1|3311.1|3305.1|144
1602115800000|2020-10-08 00:10:00|3312.1|3306.1|3313.1|3307.1|3314.1|3308.1|3312.1|3306.1|108
1602116100000|2020-10-08 00:15:00|3312.1|3306.1|3307|3301|3312.1|3306.1|3307|3301|103
1602116400000|2020-10-08 00:20:00|3307.1|3301.1|3308.5|3302.5|3309.1|3303.1|3305.1|3299.1|60
1602116700000|2020-10-08 00:25:00|3307.1|3301.1|3306.1|3300.1|3308.1|3302.1|3305.1|3299.1|66
1602117000000|2020-10-08 00:30:00|3306.5|3300.5|3302.1|3296.1|3306.5|3300.5|3302|3296|35
1602117300000|2020-10-08 00:35:00|3302|3296|3299.1|3293.1|3302.5|3296.5|3298|3292|46
1602117600000|2020-10-08 00:40:00|3299.5|3293.5|3300.5|3294.5|3301.8|3295.8|3299|3293|30
1602117900000|2020-10-08 00:45:00|3300.6|3294.6|3298.1|3292.1|3300.6|3294.6|3298.1|3292.1|21
1602118200000|2020-10-08 00:50:00|3298|3292|3299|3293|3301.1|3295.1|3298|3292|27
1602118500000|2020-10-08 00:55:00|3299.5|3293.5|3298|3292|3299.5|3293.5|3298|3292|39
1602118800000|2020-10-08 01:00:00|3299|3293|3297|3291|3300|3294|3295|3289|60
1602119100000|2020-10-08 01:05:00|3296.6|3290.6|3297.5|3291.5|3298.5|3292.5|3296.1|3290.1|26
1602119400000|2020-10-08 01:10:00|3297.1|3291.1|3296.1|3290.1|3297.5|3291.5|3296|3290|27
1602119700000|2020-10-08 01:15:00|3297|3291|3291.1|3285.1|3297.1|3291.1|3288.1|3282.1|151
1602120000000|2020-10-08 01:20:00|3291|3285|3291.6|3285.6|3293.1|3287.1|3290.5|3284.5|26
1602120300000|2020-10-08 01:25:00|3291.5|3285.5|3288.5|3282.5|3292|3286|3287.1|3281.1|145
1602120600000|2020-10-08 01:30:00|3288.8|3282.8|3289.1|3283.1|3289.1|3283.1|3286.5|3280.5|54
1602120900000|2020-10-08 01:35:00|3288.6|3282.6|3290|3284|3290.5|3284.5|3288.1|3282.1|30
1602121200000|2020-10-08 01:40:00|3290.1|3284.1|3291.5|3285.5|3292|3286|3290|3284|29
1602121500000|2020-10-08 01:45:00|3292.1|3286.1|3292.5|3286.5|3293.1|3287.1|3291.1|3285.1|37
1602121800000|2020-10-08 01:50:00|3292.1|3286.1|3291|3285|3293|3287|3291|3285|30
1602122100000|2020-10-08 01:55:00|3291.3|3285.3|3295|3289|3296|3290|3291.3|3285.3|50
1602122400000|2020-10-08 02:00:00|3294|3288|3295.2|3289.2|3295.7|3289.7|3294|3288|64
1602122700000|2020-10-08 02:05:00|3294.8|3288.8|3292.8|3286.8|3295.8|3289.8|3292.7|3286.7|40
1602123000000|2020-10-08 02:10:00|3292.7|3286.7|3295.7|3289.7|3296.7|3290.7|3291.7|3285.7|40
1602123300000|2020-10-08 02:15:00|3294.7|3288.7|3293.7|3287.7|3294.7|3288.7|3293.7|3287.7|14
1602123600000|2020-10-08 02:20:00|3292.7|3286.7|3292.7|3286.7|3294.2|3288.2|3292.7|3286.7|26
1602123900000|2020-10-08 02:25:00|3292.8|3286.8|3291.8|3285.8|3293.2|3287.2|3290.8|3284.8|23
1602124200000|2020-10-08 02:30:00|3291.2|3285.2|3296.8|3290.8|3297.2|3291.2|3291.2|3285.2|95
1602124500000|2020-10-08 02:35:00|3298.8|3292.8|3297.2|3291.2|3301.2|3295.2|3296.8|3290.8|110
1602124800000|2020-10-08 02:40:00|3296.8|3290.8|3295.8|3289.8|3297.2|3291.2|3295.8|3289.8|33
1602125100000|2020-10-08 02:45:00|3295|3289|3294|3288|3295.8|3289.8|3294|3288|47
1602125400000|2020-10-08 02:50:00|3293.8|3287.8|3293.8|3287.8|3294.8|3288.8|3293.8|3287.8|56
1602125700000|2020-10-08 02:55:00|3294.3|3288.3|3297.3|3291.3|3297.5|3291.5|3293.8|3287.8|39
1602126000000|2020-10-08 03:00:00|3297.7|3291.7|3295.8|3289.8|3297.7|3291.7|3295.8|3289.8|25
1602126300000|2020-10-08 03:05:00|3296.2|3290.2|3293.8|3287.8|3296.8|3290.8|3293.8|3287.8|46
1602126600000|2020-10-08 03:10:00|3293|3287|3291.8|3285.8|3293.5|3287.5|3289.3|3283.3|93
1602126900000|2020-10-08 03:15:00|3291.7|3285.7|3288|3282|3291.7|3285.7|3288|3282|61
1602127200000|2020-10-08 03:20:00|3288.5|3282.5|3288|3282|3289.5|3283.5|3288|3282|26
1602127500000|2020-10-08 03:25:00|3288.5|3282.5|3288|3282|3290|3284|3287.8|3281.8|34
1602127800000|2020-10-08 03:30:00|3287.8|3281.8|3287|3281|3288.5|3282.5|3287|3281|58
1602128100000|2020-10-08 03:35:00|3287.1|3281.1|3288.8|3282.8|3289|3283|3286|3280|49
1602128400000|2020-10-08 03:40:00|3289|3283|3288.5|3282.5|3289.8|3283.8|3288|3282|115
1602128700000|2020-10-08 03:45:00|3288.8|3282.8|3287.5|3281.5|3288.8|3282.8|3287|3281|107
1602129000000|2020-10-08 03:50:00|3287.1|3281.1|3287.5|3281.5|3287.8|3281.8|3287|3281|12
1602129300000|2020-10-08 03:55:00|3287.1|3281.1|3285.1|3279.1|3287.1|3281.1|3284|3278|86
1602129600000|2020-10-08 04:00:00|3285.5|3279.5|3285.1|3279.1|3286.1|3280.1|3284.2|3278.2|34
1602129900000|2020-10-08 04:05:00|3285.5|3279.5|3284.5|3278.5|3286.1|3280.1|3284|3278|96
1602130200000|2020-10-08 04:10:00|3284.1|3278.1|3285|3279|3286|3280|3283.7|3277.7|67
1602130500000|2020-10-08 04:15:00|3285.8|3279.8|3286.5|3280.5|3287.5|3281.5|3285.5|3279.5|86
1602130800000|2020-10-08 04:20:00|3286.8|3280.8|3286|3280|3286.8|3280.8|3285.5|3279.5|9
1602131100000|2020-10-08 04:25:00|3286.3|3280.3|3286.5|3280.5|3286.8|3280.8|3285.5|3279.5|6
1602131400000|2020-10-08 04:30:00|3286|3280|3286.3|3280.3|3286.8|3280.8|3285.8|3279.8|31
1602131700000|2020-10-08 04:35:00|3286.8|3280.8|3286.3|3280.3|3286.8|3280.8|3285.5|3279.5|7
1602132000000|2020-10-08 04:40:00|3286.5|3280.5|3286|3280|3286.5|3280.5|3285.8|3279.8|2
1602132300000|2020-10-08 04:45:00|3285.8|3279.8|3285.8|3279.8|3285.8|3279.8|3285.5|3279.5|7
1602132600000|2020-10-08 04:50:00|3285.5|3279.5|3285.5|3279.5|3285.8|3279.8|3285|3279|4
1602132900000|2020-10-08 04:55:00|3285.8|3279.8|3284.8|3278.8|3285.8|3279.8|3284.3|3278.3|14
1602133200000|2020-10-08 05:00:00|3285.8|3279.8|3286.2|3280.2|3286.8|3280.8|3284.8|3278.8|63
1602133500000|2020-10-08 05:05:00|3286.6|3280.6|3284.3|3278.3|3286.7|3280.7|3283.8|3277.8|55
1602133800000|2020-10-08 05:10:00|3284.8|3278.8|3285.5|3279.5|3285.8|3279.8|3284.5|3278.5|27
1602134100000|2020-10-08 05:15:00|3284.8|3278.8|3288.8|3282.8|3288.8|3282.8|3284.8|3278.8|24
1602134400000|2020-10-08 05:20:00|3288.3|3282.3|3288.8|3282.8|3288.8|3282.8|3287.8|3281.8|30
1602134700000|2020-10-08 05:25:00|3288.3|3282.3|3288.3|3282.3|3288.8|3282.8|3287.8|3281.8|12
1602135000000|2020-10-08 05:30:00|3288.7|3282.7|3288.3|3282.3|3289.3|3283.3|3288.3|3282.3|6
1602135300000|2020-10-08 05:35:00|3288.5|3282.5|3288.3|3282.3|3289.5|3283.5|3287.8|3281.8|5
1602135600000|2020-10-08 05:40:00|3288|3282|3288.3|3282.3|3288.8|3282.8|3287.8|3281.8|7
1602135900000|2020-10-08 05:45:00|3288.7|3282.7|3291.3|3285.3|3291.8|3285.8|3288.3|3282.3|41
1602136200000|2020-10-08 05:50:00|3291.2|3285.2|3291.8|3285.8|3293.2|3287.2|3290.8|3284.8|31
1602136500000|2020-10-08 05:55:00|3292.3|3286.3|3292.2|3286.2|3292.3|3286.3|3290.8|3284.8|16
1602136800000|2020-10-08 06:00:00|3292.3|3286.3|3292.7|3286.7|3295.2|3289.2|3291.8|3285.8|71
1602137100000|2020-10-08 06:05:00|3292|3286|3291.8|3285.8|3292.2|3286.2|3290.8|3284.8|15
1602137400000|2020-10-08 06:10:00|3291.3|3285.3|3291.8|3285.8|3293.8|3287.8|3291.3|3285.3|14
1602137700000|2020-10-08 06:15:00|3292.2|3286.2|3292.8|3286.8|3292.8|3286.8|3291.8|3285.8|15
1602138000000|2020-10-08 06:20:00|3293.3|3287.3|3293.3|3287.3|3293.8|3287.8|3292.8|3286.8|11
1602138300000|2020-10-08 06:25:00|3292.8|3286.8|3294.8|3288.8|3296.8|3290.8|3292.8|3286.8|69
1602138600000|2020-10-08 06:30:00|3295.3|3289.3|3296.8|3290.8|3297.7|3291.7|3294.8|3288.8|52
1602138900000|2020-10-08 06:35:00|3297|3291|3299.2|3293.2|3300|3294|3295.8|3289.8|52
1602139200000|2020-10-08 06:40:00|3299.3|3293.3|3300|3294|3302.3|3296.3|3298.8|3292.8|68
1602139500000|2020-10-08 06:45:00|3298.8|3292.8|3299.3|3293.3|3300.3|3294.3|3298.8|3292.8|45
1602139800000|2020-10-08 06:50:00|3299.5|3293.5|3298|3292|3299.8|3293.8|3296.8|3290.8|34
1602140100000|2020-10-08 06:55:00|3297.8|3291.8|3298.8|3292.8|3299.8|3293.8|3297.3|3291.3|35
1602140400000|2020-10-08 07:00:00|3299.2|3293.2|3297.8|3291.8|3300.6|3294.6|3297|3291|42
1602140700000|2020-10-08 07:05:00|3298.2|3292.2|3297|3291|3299.8|3293.8|3295.8|3289.8|45
1602141000000|2020-10-08 07:10:00|3296.8|3290.8|3290|3284|3297|3291|3289|3283|99
1602141300000|2020-10-08 07:15:00|3290.7|3284.7|3291.8|3285.8|3293|3287|3289.8|3283.8|16
1602141600000|2020-10-08 07:20:00|3292.3|3286.3|3298|3292|3298|3292|3291.8|3285.8|52
1602141900000|2020-10-08 07:25:00|3298.3|3292.3|3307.5|3301.5|3309.2|3303.2|3298|3292|164
1602142200000|2020-10-08 07:30:00|3307.1|3301.1|3315.1|3309.1|3315.7|3309.7|3306.8|3300.8|169
1602142500000|2020-10-08 07:35:00|3315.2|3309.2|3314.1|3308.1|3315.2|3309.2|3311.1|3305.1|69
1602142800000|2020-10-08 07:40:00|3314.6|3308.6|3322|3316|3322.8|3316.8|3314|3308|157
1602143100000|2020-10-08 07:45:00|3321.6|3315.6|3319.7|3313.7|3322.8|3316.8|3319.7|3313.7|234
1602143400000|2020-10-08 07:50:00|3319.8|3313.8|3319.8|3313.8|3321.5|3315.5|3319.7|3313.7|144
1602143700000|2020-10-08 07:55:00|3320.8|3314.8|3320.5|3314.5|3323|3317|3320|3314|54
1602144000000|2020-10-08 08:00:00|3320.1|3314.1|3317.6|3311.6|3320.1|3314.1|3314|3308|125
1602144300000|2020-10-08 08:05:00|3317.5|3311.5|3313.5|3307.5|3317.5|3311.5|3311.1|3305.1|117
1602144600000|2020-10-08 08:10:00|3313|3307|3309|3303|3314|3308|3306.6|3300.6|206
1602144900000|2020-10-08 08:15:00|3308.5|3302.5|3308.1|3302.1|3310.5|3304.5|3307.8|3301.8|58
1602145200000|2020-10-08 08:20:00|3307.8|3301.8|3306.8|3300.8|3309.8|3303.8|3306.1|3300.1|71
1602145500000|2020-10-08 08:25:00|3307|3301|3302|3296|3307.8|3301.8|3300|3294|207
1602145800000|2020-10-08 08:30:00|3302.3|3296.3|3303|3297|3305.8|3299.8|3301|3295|112
1602146100000|2020-10-08 08:35:00|3302.5|3296.5|3305.6|3299.6|3306.1|3300.1|3302.1|3296.1|28
1602146400000|2020-10-08 08:40:00|3305.2|3299.2|3308|3302|3309.1|3303.1|3305.1|3299.1|36
1602146700000|2020-10-08 08:45:00|3308.1|3302.1|3306.1|3300.1|3308.1|3302.1|3305|3299|35
1602147000000|2020-10-08 08:50:00|3305.7|3299.7|3306.1|3300.1|3306.6|3300.6|3305.2|3299.2|17
1602147300000|2020-10-08 08:55:00|3306.7|3300.7|3308.6|3302.6|3309.2|3303.2|3306.1|3300.1|20
1602147600000|2020-10-08 09:00:00|3308.1|3302.1|3308.6|3302.6|3309.1|3303.1|3306.1|3300.1|10
1602147900000|2020-10-08 09:05:00|3308.7|3302.7|3308.7|3302.7|3310.1|3304.1|3308.1|3302.1|20
1602148200000|2020-10-08 09:10:00|3309.1|3303.1|3312.6|3306.6|3314.1|3308.1|3309.1|3303.1|98
1602148500000|2020-10-08 09:15:00|3312.2|3306.2|3314.7|3308.7|3315.2|3309.2|3311.1|3305.1|81
1602148800000|2020-10-08 09:20:00|3314.2|3308.2|3314.7|3308.7|3315.1|3309.1|3311.2|3305.2|70
1602149100000|2020-10-08 09:25:00|3313.7|3307.7|3312.6|3306.6|3314.2|3308.2|3309.1|3303.1|158
1602149400000|2020-10-08 09:30:00|3312.1|3306.1|3315.2|3309.2|3315.2|3309.2|3311.1|3305.1|29
1602149700000|2020-10-08 09:35:00|3315.1|3309.1|3314.1|3308.1|3315.2|3309.2|3313.1|3307.1|23
1602150000000|2020-10-08 09:40:00|3313.5|3307.5|3312.1|3306.1|3313.5|3307.5|3311.2|3305.2|91
1602150300000|2020-10-08 09:45:00|3312|3306|3316.6|3310.6|3317.1|3311.1|3312|3306|94
1602150600000|2020-10-08 09:50:00|3316.1|3310.1|3311.7|3305.7|3316.6|3310.6|3311.2|3305.2|96
1602150900000|2020-10-08 09:55:00|3311.4|3305.4|3311.7|3305.7|3313.7|3307.7|3311.2|3305.2|42
1602151200000|2020-10-08 10:00:00|3311.4|3305.4|3312.1|3306.1|3313.7|3307.7|3311.2|3305.2|30
1602151500000|2020-10-08 10:05:00|3311.7|3305.7|3312.1|3306.1|3313.2|3307.2|3311.1|3305.1|33
1602151800000|2020-10-08 10:10:00|3312.2|3306.2|3309.4|3303.4|3312.2|3306.2|3309.2|3303.2|57
1602152100000|2020-10-08 10:15:00|3309.2|3303.2|3309.1|3303.1|3309.4|3303.4|3307.7|3301.7|11
1602152400000|2020-10-08 10:20:00|3309.2|3303.2|3308.1|3302.1|3310.1|3304.1|3307.1|3301.1|28
1602152700000|2020-10-08 10:25:00|3308.2|3302.2|3310.1|3304.1|3310.1|3304.1|3308.1|3302.1|16
1602153000000|2020-10-08 10:30:00|3309.7|3303.7|3308.1|3302.1|3309.8|3303.8|3306.2|3300.2|73
1602153300000|2020-10-08 10:35:00|3308|3302|3308.5|3302.5|3309.6|3303.6|3307.2|3301.2|35
1602153600000|2020-10-08 10:40:00|3308.6|3302.6|3304|3298|3311.1|3305.1|3304|3298|103
1602153900000|2020-10-08 10:45:00|3303.6|3297.6|3300.5|3294.5|3307.5|3301.5|3299.5|3293.5|210
1602154200000|2020-10-08 10:50:00|3301|3295|3304.1|3298.1|3304.1|3298.1|3298|3292|111
1602154500000|2020-10-08 10:55:00|3303.5|3297.5|3302.6|3296.6|3304.6|3298.6|3301.5|3295.5|20
1602154800000|2020-10-08 11:00:00|3302.5|3296.5|3303.1|3297.1|3303.1|3297.1|3301.5|3295.5|17
1602155100000|2020-10-08 11:05:00|3303.5|3297.5|3303.6|3297.6|3304.7|3298.7|3301.1|3295.1|50
1602155400000|2020-10-08 11:10:00|3303.1|3297.1|3302|3296|3303.1|3297.1|3301|3295|35
1602155700000|2020-10-08 11:15:00|3301.6|3295.6|3303.1|3297.1|3303.1|3297.1|3301.1|3295.1|29
1602156000000|2020-10-08 11:20:00|3303|3297|3301|3295|3304.1|3298.1|3300.1|3294.1|110
1602156300000|2020-10-08 11:25:00|3300.6|3294.6|3298.6|3292.6|3301.2|3295.2|3298.1|3292.1|49
1602156600000|2020-10-08 11:30:00|3299|3293|3300.1|3294.1|3300.2|3294.2|3295|3289|129
1602156900000|2020-10-08 11:35:00|3300|3294|3301.2|3295.2|3301.2|3295.2|3297.6|3291.6|51
1602157200000|2020-10-08 11:40:00|3300.6|3294.6|3297.5|3291.5|3301.1|3295.1|3296.1|3290.1|68
1602157500000|2020-10-08 11:45:00|3298.5|3292.5|3299.1|3293.1|3299.5|3293.5|3293.1|3287.1|249
1602157800000|2020-10-08 11:50:00|3299|3293|3300.6|3294.6|3303.1|3297.1|3297.5|3291.5|230
1602158100000|2020-10-08 11:55:00|3300.5|3294.5|3302.4|3296.4|3302.9|3296.9|3299.7|3293.7|52
1602158400000|2020-10-08 12:00:00|3302.2|3296.2|3306.1|3300.1|3308.6|3302.6|3300.2|3294.2|204
1602158700000|2020-10-08 12:05:00|3306.5|3300.5|3307|3301|3309.1|3303.1|3305.1|3299.1|76
1602159000000|2020-10-08 12:10:00|3307.1|3301.1|3308.2|3302.2|3310.8|3304.8|3303.8|3297.8|279
1602159300000|2020-10-08 12:15:00|3308.6|3302.6|3309.8|3303.8|3311.8|3305.8|3307.8|3301.8|83
1602159600000|2020-10-08 12:20:00|3309.7|3303.7|3311.8|3305.8|3312|3306|3308.8|3302.8|58
1602159900000|2020-10-08 12:25:00|3311.7|3305.7|3316.7|3310.7|3317.7|3311.7|3311.3|3305.3|279
1602160200000|2020-10-08 12:30:00|3316.6|3310.6|3311.6|3305.6|3318.7|3312.7|3308.6|3302.6|250
1602160500000|2020-10-08 12:35:00|3311.1|3305.1|3310.7|3304.7|3312.4|3306.4|3308.6|3302.6|153
1602160800000|2020-10-08 12:40:00|3311.1|3305.1|3312.7|3306.7|3315.2|3309.2|3307.6|3301.6|171
1602163800000|2020-10-08 13:30:00|3317.5|3311.5|3331.7|3325.7|3332.7|3326.7|3313.3|3307.3|2039
1602164100000|2020-10-08 13:35:00|3331.8|3325.8|3328.1|3322.1|3334.4|3328.4|3323.6|3317.6|1308
1602164400000|2020-10-08 13:40:00|3327.6|3321.6|3333.1|3327.1|3333.7|3327.7|3320.9|3314.9|613
1602164700000|2020-10-08 13:45:00|3332.7|3326.7|3336.4|3330.4|3343.6|3337.6|3331.4|3325.4|910
1602165000000|2020-10-08 13:50:00|3336.1|3330.1|3329.4|3323.4|3336.1|3330.1|3326.4|3320.4|803
1602165300000|2020-10-08 13:55:00|3328.4|3322.4|3325.1|3319.1|3330.9|3324.9|3325.1|3319.1|315
1602165600000|2020-10-08 14:00:00|3325.4|3319.4|3326.2|3320.2|3331.8|3325.8|3324.4|3318.4|622
1602165900000|2020-10-08 14:05:00|3326.3|3320.3|3324.3|3318.3|3326.3|3320.3|3321.3|3315.3|403
1602166200000|2020-10-08 14:10:00|3324.2|3318.2|3320.6|3314.6|3328.2|3322.2|3320.4|3314.4|739
1602166500000|2020-10-08 14:15:00|3320.4|3314.4|3327.6|3321.6|3329.4|3323.4|3320.4|3314.4|419
1602166800000|2020-10-08 14:20:00|3327.7|3321.7|3328.1|3322.1|3330.1|3324.1|3325.4|3319.4|730
1602167100000|2020-10-08 14:25:00|3328.4|3322.4|3327.1|3321.1|3329.8|3323.8|3325.7|3319.7|854
1602167400000|2020-10-08 14:30:00|3326.7|3320.7|3327.7|3321.7|3329.7|3323.7|3324.7|3318.7|337
1602167700000|2020-10-08 14:35:00|3327.6|3321.6|3330.6|3324.6|3333.4|3327.4|3327.6|3321.6|576
1602168000000|2020-10-08 14:40:00|3330.4|3324.4|3328.4|3322.4|3333.4|3327.4|3326.4|3320.4|463
1602168300000|2020-10-08 14:45:00|3327.7|3321.7|3326.6|3320.6|3327.9|3321.9|3323.4|3317.4|257
1602168600000|2020-10-08 14:50:00|3326.4|3320.4|3327.4|3321.4|3329.4|3323.4|3326.4|3320.4|394
1602168900000|2020-10-08 14:55:00|3327.9|3321.9|3326.6|3320.6|3331.1|3325.1|3325.2|3319.2|465
1602169200000|2020-10-08 15:00:00|3326.4|3320.4|3329.7|3323.7|3333.4|3327.4|3326.4|3320.4|431
1602169500000|2020-10-08 15:05:00|3329.6|3323.6|3332.4|3326.4|3334.7|3328.7|3329.4|3323.4|383
1602169800000|2020-10-08 15:10:00|3332.7|3326.7|3336.4|3330.4|3336.4|3330.4|3332.4|3326.4|297
1602170100000|2020-10-08 15:15:00|3336.6|3330.6|3337.4|3331.4|3339.4|3333.4|3334.7|3328.7|419
1602170400000|2020-10-08 15:20:00|3337.6|3331.6|3336.1|3330.1|3338.4|3332.4|3335.4|3329.4|301
1602170700000|2020-10-08 15:25:00|3335.7|3329.7|3343.1|3337.1|3343.7|3337.7|3335.4|3329.4|580
1602171000000|2020-10-08 15:30:00|3342.7|3336.7|3339.6|3333.6|3345.4|3339.4|3336.4|3330.4|498
1602171300000|2020-10-08 15:35:00|3340.1|3334.1|3344.1|3338.1|3344.1|3338.1|3339.4|3333.4|635
1602171600000|2020-10-08 15:40:00|3344.8|3338.8|3340.3|3334.3|3346.1|3340.1|3340.1|3334.1|590
1602171900000|2020-10-08 15:45:00|3340.4|3334.4|3341.4|3335.4|3344.4|3338.4|3340.3|3334.3|425
1602172200000|2020-10-08 15:50:00|3341.9|3335.9|3339.4|3333.4|3342.3|3336.3|3338.4|3332.4|331
1602172500000|2020-10-08 15:55:00|3339.1|3333.1|3331.6|3325.6|3340.4|3334.4|3330.4|3324.4|1229
1602172800000|2020-10-08 16:00:00|3332.4|3326.4|3332.1|3326.1|3333.4|3327.4|3327.6|3321.6|870
1602173100000|2020-10-08 16:05:00|3332.6|3326.6|3331.8|3325.8|3335.6|3329.6|3330.2|3324.2|662
1602173400000|2020-10-08 16:10:00|3332|3326|3332.8|3326.8|3334.7|3328.7|3330.7|3324.7|155
1602173700000|2020-10-08 16:15:00|3333|3327|3330.3|3324.3|3333.7|3327.7|3329.8|3323.8|445
1602174000000|2020-10-08 16:20:00|3330.7|3324.7|3328.7|3322.7|3331.3|3325.3|3327.7|3321.7|306
1602174300000|2020-10-08 16:25:00|3328.3|3322.3|3329|3323|3331.7|3325.7|3326.7|3320.7|323
1602174600000|2020-10-08 16:30:00|3328.8|3322.8|3331.3|3325.3|3332|3326|3327.7|3321.7|150
1602174900000|2020-10-08 16:35:00|3331|3325|3327.7|3321.7|3331.7|3325.7|3325.7|3319.7|474
1602175200000|2020-10-08 16:40:00|3327.8|3321.8|3328.7|3322.7|3331.7|3325.7|3327.3|3321.3|388
1602175500000|2020-10-08 16:45:00|3328.3|3322.3|3323.7|3317.7|3328.8|3322.8|3322.7|3316.7|426
1602175800000|2020-10-08 16:50:00|3323.8|3317.8|3324.8|3318.8|3325|3319|3323.3|3317.3|154
1602176100000|2020-10-08 16:55:00|3324.7|3318.7|3320.3|3314.3|3324.8|3318.8|3319|3313|270
1602176400000|2020-10-08 17:00:00|3320.7|3314.7|3320.1|3314.1|3321|3315|3319|3313|124
1602176700000|2020-10-08 17:05:00|3320.2|3314.2|3317|3311|3321.1|3315.1|3317|3311|306
1602177000000|2020-10-08 17:10:00|3317.1|3311.1|3315.2|3309.2|3318.2|3312.2|3314.6|3308.6|268
1602177300000|2020-10-08 17:15:00|3315.6|3309.6|3319.2|3313.2|3319.2|3313.2|3315.2|3309.2|240
1602177600000|2020-10-08 17:20:00|3319.9|3313.9|3319.1|3313.1|3320.2|3314.2|3317.2|3311.2|261
1602177900000|2020-10-08 17:25:00|3318.6|3312.6|3316.4|3310.4|3321.2|3315.2|3316.2|3310.2|326
1602178200000|2020-10-08 17:30:00|3316.5|3310.5|3315.4|3309.4|3318.4|3312.4|3315.4|3309.4|225
1602178500000|2020-10-08 17:35:00|3314.5|3308.5|3311.5|3305.5|3315.5|3309.5|3310.5|3304.5|991
1602178800000|2020-10-08 17:40:00|3310.8|3304.8|3310.5|3304.5|3313.1|3307.1|3309.5|3303.5|259
1602179100000|2020-10-08 17:45:00|3310.6|3304.6|3311.6|3305.6|3312.5|3306.5|3309.5|3303.5|304
1602179400000|2020-10-08 17:50:00|3311.5|3305.5|3309.6|3303.6|3312.6|3306.6|3309.5|3303.5|500
1602179700000|2020-10-08 17:55:00|3309.5|3303.5|3306.5|3300.5|3309.6|3303.6|3305.5|3299.5|488
1602180000000|2020-10-08 18:00:00|3306.1|3300.1|3302.6|3296.6|3306.5|3300.5|3301.8|3295.8|396
1602180300000|2020-10-08 18:05:00|3302.5|3296.5|3306.1|3300.1|3307.8|3301.8|3302.5|3296.5|720
1602180600000|2020-10-08 18:10:00|3305.3|3299.3|3304.3|3298.3|3307.3|3301.3|3299.5|3293.5|3154
1602180900000|2020-10-08 18:15:00|3304|3298|3305.2|3299.2|3305.5|3299.5|3303.3|3297.3|1200
1602201600000|2020-10-09 00:00:00|3300.8|3294.8|3302.8|3296.8|3305.8|3299.8|3292.9|3286.9|323
1602201900000|2020-10-09 00:05:00|3302.9|3296.9|3310.9|3304.9|3311.3|3305.3|3301.9|3295.9|180
1602202200000|2020-10-09 00:10:00|3310.8|3304.8|3308.6|3302.6|3311.8|3305.8|3305.8|3299.8|87
1602202500000|2020-10-09 00:15:00|3309.5|3303.5|3305.6|3299.6|3309.6|3303.6|3305|3299|45
1602202800000|2020-10-09 00:20:00|3306|3300|3305.8|3299.8|3307.1|3301.1|3304.8|3298.8|17
1602203100000|2020-10-09 00:25:00|3305.6|3299.6|3304.6|3298.6|3306.5|3300.5|3302.5|3296.5|55
1602203400000|2020-10-09 00:30:00|3305.5|3299.5|3313.6|3307.6|3315.5|3309.5|3305.5|3299.5|72
1602203700000|2020-10-09 00:35:00|3313.5|3307.5|3314.1|3308.1|3315.6|3309.6|3312.3|3306.3|26
1602204000000|2020-10-09 00:40:00|3314.5|3308.5|3316.5|3310.5|3319.1|3313.1|3314|3308|35
1602204300000|2020-10-09 00:45:00|3316.4|3310.4|3318.6|3312.6|3319.5|3313.5|3315.1|3309.1|27
1602204600000|2020-10-09 00:50:00|3318.8|3312.8|3318.6|3312.6|3322.8|3316.8|3316.8|3310.8|52
1602204900000|2020-10-09 00:55:00|3318.5|3312.5|3318|3312|3319.1|3313.1|3316.5|3310.5|44
1602205200000|2020-10-09 01:00:00|3318.6|3312.6|3329|3323|3329|3323|3316.5|3310.5|274
1602205500000|2020-10-09 01:05:00|3329.1|3323.1|3338.5|3332.5|3340.6|3334.6|3328.6|3322.6|328
1602205800000|2020-10-09 01:10:00|3338.6|3332.6|3344.6|3338.6|3345.6|3339.6|3338.5|3332.5|471
1602206100000|2020-10-09 01:15:00|3344.5|3338.5|3345.1|3339.1|3347.6|3341.6|3341.6|3335.6|248
1602206400000|2020-10-09 01:20:00|3344.8|3338.8|3346.6|3340.6|3347.5|3341.5|3344.5|3338.5|150
1602206700000|2020-10-09 01:25:00|3346|3340|3341.3|3335.3|3347.6|3341.6|3338.9|3332.9|271
1602207000000|2020-10-09 01:30:00|3340.9|3334.9|3335.9|3329.9|3343.3|3337.3|3335.9|3329.9|81
1602207300000|2020-10-09 01:35:00|3335.8|3329.8|3338.9|3332.9|3339.8|3333.8|3335.3|3329.3|65
1602207600000|2020-10-09 01:40:00|3338.8|3332.8|3338.9|3332.9|3340.3|3334.3|3337.8|3331.8|13
1602207900000|2020-10-09 01:45:00|3339.8|3333.8|3337.3|3331.3|3339.9|3333.9|3335.9|3329.9|37
1602208200000|2020-10-09 01:50:00|3337.4|3331.4|3338.3|3332.3|3338.8|3332.8|3336.3|3330.3|31
1602208500000|2020-10-09 01:55:00|3338.6|3332.6|3341.9|3335.9|3341.9|3335.9|3337.9|3331.9|33
1602208800000|2020-10-09 02:00:00|3342.9|3336.9|3344.1|3338.1|3345.9|3339.9|3341.9|3335.9|98
1602209100000|2020-10-09 02:05:00|3343.9|3337.9|3343.1|3337.1|3345.1|3339.1|3342.6|3336.6|54
1602209400000|2020-10-09 02:10:00|3343.9|3337.9|3343.2|3337.2|3346.3|3340.3|3343.2|3337.2|68
1602209700000|2020-10-09 02:15:00|3342.8|3336.8|3338.1|3332.1|3342.8|3336.8|3337.1|3331.1|66
1602210000000|2020-10-09 02:20:00|3337.9|3331.9|3339.9|3333.9|3340.1|3334.1|3337.9|3331.9|72
1602210300000|2020-10-09 02:25:00|3339.6|3333.6|3337.9|3331.9|3340.1|3334.1|3337.4|3331.4|88
1602210600000|2020-10-09 02:30:00|3338.1|3332.1|3335.1|3329.1|3338.6|3332.6|3333.9|3327.9|136
1602210900000|2020-10-09 02:35:00|3334.9|3328.9|3342.1|3336.1|3344.6|3338.6|3334.9|3328.9|220
1602211200000|2020-10-09 02:40:00|3341.7|3335.7|3340.2|3334.2|3342.1|3336.1|3338.2|3332.2|130
1602211500000|2020-10-09 02:45:00|3341.1|3335.1|3343.3|3337.3|3344.9|3338.9|3339.9|3333.9|80
1602211800000|2020-10-09 02:50:00|3343.4|3337.4|3340.4|3334.4|3343.4|3337.4|3337.9|3331.9|89
1602212100000|2020-10-09 02:55:00|3340.3|3334.3|3338.8|3332.8|3340.9|3334.9|3337.9|3331.9|26
1602212400000|2020-10-09 03:00:00|3338.3|3332.3|3338.4|3332.4|3340.8|3334.8|3335.9|3329.9|107
1602212700000|2020-10-09 03:05:00|3337.9|3331.9|3338.8|3332.8|3340.9|3334.9|3337.8|3331.8|31
1602213000000|2020-10-09 03:10:00|3339.3|3333.3|3340.9|3334.9|3341.4|3335.4|3339.3|3333.3|36
1602213300000|2020-10-09 03:15:00|3340.6|3334.6|3341.4|3335.4|3341.6|3335.6|3338.3|3332.3|26
1602213600000|2020-10-09 03:20:00|3341.3|3335.3|3341.1|3335.1|3341.8|3335.8|3339.9|3333.9|13
1602213900000|2020-10-09 03:25:00|3340.9|3334.9|3338.9|3332.9|3341.9|3335.9|3338.9|3332.9|15
1602214200000|2020-10-09 03:30:00|3337.8|3331.8|3338.4|3332.4|3338.9|3332.9|3337.8|3331.8|20
1602214500000|2020-10-09 03:35:00|3338.3|3332.3|3335.6|3329.6|3338.3|3332.3|3335.1|3329.1|42
1602214800000|2020-10-09 03:40:00|3335.9|3329.9|3333.9|3327.9|3336.1|3330.1|3333.6|3327.6|24
1602215100000|2020-10-09 03:45:00|3334.1|3328.1|3333.2|3327.2|3334.1|3328.1|3332.2|3326.2|41
1602215400000|2020-10-09 03:50:00|3333.1|3327.1|3333.6|3327.6|3333.9|3327.9|3332.9|3326.9|10
1602215700000|2020-10-09 03:55:00|3333.9|3327.9|3332.9|3326.9|3333.9|3327.9|3332.9|3326.9|5
1602216000000|2020-10-09 04:00:00|3331.9|3325.9|3331.9|3325.9|3332.9|3326.9|3331.4|3325.4|12
1602216300000|2020-10-09 04:05:00|3332.1|3326.1|3331.1|3325.1|3332.1|3326.1|3331.1|3325.1|5
1602216600000|2020-10-09 04:10:00|3330.9|3324.9|3332.3|3326.3|3332.8|3326.8|3330.1|3324.1|19
1602216900000|2020-10-09 04:15:00|3332.4|3326.4|3333.9|3327.9|3335.6|3329.6|3332.4|3326.4|47
1602217200000|2020-10-09 04:20:00|3333.3|3327.3|3332.9|3326.9|3333.4|3327.4|3332.6|3326.6|5
1602217500000|2020-10-09 04:25:00|3333.4|3327.4|3332.9|3326.9|3333.8|3327.8|3332.4|3326.4|6
1602217800000|2020-10-09 04:30:00|3332.4|3326.4|3330.3|3324.3|3332.4|3326.4|3327.8|3321.8|71
1602218100000|2020-10-09 04:35:00|3329.3|3323.3|3331.8|3325.8|3331.8|3325.8|3329.3|3323.3|8
1602218400000|2020-10-09 04:40:00|3331.4|3325.4|3332.3|3326.3|3333.4|3327.4|3331.4|3325.4|35
1602218700000|2020-10-09 04:45:00|3332.4|3326.4|3332.8|3326.8|3333.3|3327.3|3332.3|3326.3|15
1602219000000|2020-10-09 04:50:00|3332.9|3326.9|3333.8|3327.8|3333.8|3327.8|3331.8|3325.8|34
1602219300000|2020-10-09 04:55:00|3333.4|3327.4|3332.9|3326.9|3333.8|3327.8|3331.9|3325.9|25
1602219600000|2020-10-09 05:00:00|3332.8|3326.8|3333.9|3327.9|3335.3|3329.3|3332.8|3326.8|51
1602219900000|2020-10-09 05:05:00|3334.8|3328.8|3334.8|3328.8|3335.4|3329.4|3333.8|3327.8|45
1602220200000|2020-10-09 05:10:00|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|3332.8|3326.8|21
1602220500000|2020-10-09 05:15:00|3333.3|3327.3|3332.4|3326.4|3333.3|3327.3|3331.9|3325.9|23
1602220800000|2020-10-09 05:20:00|3332.1|3326.1|3332.8|3326.8|3332.9|3326.9|3331.8|3325.8|2
1602221100000|2020-10-09 05:25:00|3332.3|3326.3|3338.6|3332.6|3339.5|3333.5|3331.8|3325.8|78
1602221400000|2020-10-09 05:30:00|3338.3|3332.3|3341.8|3335.8|3346.5|3340.5|3337.3|3331.3|104
1602221700000|2020-10-09 05:35:00|3341.3|3335.3|3338.9|3332.9|3342.8|3336.8|3338.8|3332.8|147
1602222000000|2020-10-09 05:40:00|3337.8|3331.8|3339.8|3333.8|3340.3|3334.3|3335.9|3329.9|43
1602222300000|2020-10-09 05:45:00|3339.4|3333.4|3339.9|3333.9|3342.8|3336.8|3339.3|3333.3|104
1602222600000|2020-10-09 05:50:00|3340.6|3334.6|3339.8|3333.8|3341.6|3335.6|3336.9|3330.9|48
1602222900000|2020-10-09 05:55:00|3340.8|3334.8|3342.6|3336.6|3342.8|3336.8|3340.3|3334.3|36
1602223200000|2020-10-09 06:00:00|3342.8|3336.8|3343.8|3337.8|3344.8|3338.8|3342.6|3336.6|44
1602223500000|2020-10-09 06:05:00|3343.9|3337.9|3343.8|3337.8|3346.8|3340.8|3342.8|3336.8|88
1602223800000|2020-10-09 06:10:00|3342.9|3336.9|3344.3|3338.3|3344.8|3338.8|3342.6|3336.6|70
1602224100000|2020-10-09 06:15:00|3343.8|3337.8|3345.3|3339.3|3346.6|3340.6|3343.8|3337.8|70
1602224400000|2020-10-09 06:20:00|3344.9|3338.9|3357.6|3351.6|3359.6|3353.6|3344.9|3338.9|109
1602224700000|2020-10-09 06:25:00|3356.6|3350.6|3355.1|3349.1|3357.6|3351.6|3352|3346|140
1602225000000|2020-10-09 06:30:00|3355.5|3349.5|3355|3349|3360.6|3354.6|3354.6|3348.6|370
1602225300000|2020-10-09 06:35:00|3354.6|3348.6|3352.6|3346.6|3356.6|3350.6|3350.6|3344.6|105
1602225600000|2020-10-09 06:40:00|3353|3347|3349.6|3343.6|3353.5|3347.5|3347.6|3341.6|120
1602225900000|2020-10-09 06:45:00|3349.1|3343.1|3347.1|3341.1|3350|3344|3346.6|3340.6|48
1602226200000|2020-10-09 06:50:00|3347.5|3341.5|3348|3342|3349.6|3343.6|3347.5|3341.5|35
1602226500000|2020-10-09 06:55:00|3347.6|3341.6|3346.4|3340.4|3350|3344|3345.7|3339.7|54
1602226800000|2020-10-09 07:00:00|3347.1|3341.1|3346.4|3340.4|3347.9|3341.9|3341.9|3335.9|141
1602227100000|2020-10-09 07:05:00|3346|3340|3351.4|3345.4|3352.1|3346.1|3344.7|3338.7|53
1602227400000|2020-10-09 07:10:00|3351.9|3345.9|3367.1|3361.1|3367.1|3361.1|3351.4|3345.4|296
1602227700000|2020-10-09 07:15:00|3366.9|3360.9|3362.1|3356.1|3367.1|3361.1|3362.1|3356.1|192
1602228000000|2020-10-09 07:20:00|3362.7|3356.7|3361.1|3355.1|3363.1|3357.1|3359.1|3353.1|129
1602228300000|2020-10-09 07:25:00|3361.2|3355.2|3360.6|3354.6|3362.1|3356.1|3358.4|3352.4|81
1602228600000|2020-10-09 07:30:00|3360.3|3354.3|3356.6|3350.6|3360.6|3354.6|3356.6|3350.6|68
1602228900000|2020-10-09 07:35:00|3355.6|3349.6|3353.6|3347.6|3355.8|3349.8|3352.5|3346.5|122
1602229200000|2020-10-09 07:40:00|3354.6|3348.6|3351.6|3345.6|3355.8|3349.8|3351.6|3345.6|98
1602229500000|2020-10-09 07:45:00|3351.8|3345.8|3351.6|3345.6|3352.3|3346.3|3349.3|3343.3|43
1602229800000|2020-10-09 07:50:00|3351|3345|3352.3|3346.3|3352.8|3346.8|3349.6|3343.6|63
1602230100000|2020-10-09 07:55:00|3352.6|3346.6|3352.6|3346.6|3353.1|3347.1|3350.6|3344.6|42
1602230400000|2020-10-09 08:00:00|3352.5|3346.5|3361.8|3355.8|3361.8|3355.8|3352|3346|169
1602230700000|2020-10-09 08:05:00|3361.6|3355.6|3356.6|3350.6|3361.8|3355.8|3355.9|3349.9|115
1602231000000|2020-10-09 08:10:00|3356.4|3350.4|3353.9|3347.9|3356.6|3350.6|3353.9|3347.9|99
1602231300000|2020-10-09 08:15:00|3352.9|3346.9|3352.9|3346.9|3353.9|3347.9|3352.2|3346.2|63
1602231600000|2020-10-09 08:20:00|3353.1|3347.1|3351.9|3345.9|3353.9|3347.9|3350.1|3344.1|62
1602231900000|2020-10-09 08:25:00|3351.8|3345.8|3354.3|3348.3|3355.9|3349.9|3350.9|3344.9|140
1602232200000|2020-10-09 08:30:00|3354.6|3348.6|3354.9|3348.9|3355.1|3349.1|3353.8|3347.8|62
1602232500000|2020-10-09 08:35:00|3354.8|3348.8|3355.8|3349.8|3355.9|3349.9|3353.9|3347.9|24
1602232800000|2020-10-09 08:40:00|3354.9|3348.9|3356.9|3350.9|3356.9|3350.9|3353.9|3347.9|75
1602233100000|2020-10-09 08:45:00|3357.1|3351.1|3356.9|3350.9|3357.1|3351.1|3355.5|3349.5|54
1602233400000|2020-10-09 08:50:00|3356.8|3350.8|3356.9|3350.9|3357.8|3351.8|3355.8|3349.8|114
1602233700000|2020-10-09 08:55:00|3356.8|3350.8|3356.9|3350.9|3358.9|3352.9|3356.8|3350.8|53
1602234000000|2020-10-09 09:00:00|3356.8|3350.8|3355.4|3349.4|3356.8|3350.8|3353.9|3347.9|58
1602234300000|2020-10-09 09:05:00|3355.3|3349.3|3352.9|3346.9|3355.4|3349.4|3350.8|3344.8|91
1602234600000|2020-10-09 09:10:00|3352.8|3346.8|3349.4|3343.4|3353.9|3347.9|3349.4|3343.4|81
1602234900000|2020-10-09 09:15:00|3349.3|3343.3|3349.9|3343.9|3349.9|3343.9|3347.2|3341.2|41
1602235200000|2020-10-09 09:20:00|3349.1|3343.1|3347.6|3341.6|3350.4|3344.4|3346.9|3340.9|21
1602235500000|2020-10-09 09:25:00|3346.9|3340.9|3346.9|3340.9|3347.9|3341.9|3344.9|3338.9|100
1602235800000|2020-10-09 09:30:00|3346.6|3340.6|3341.6|3335.6|3348.1|3342.1|3340.9|3334.9|169
1602236100000|2020-10-09 09:35:00|3341.9|3335.9|3343.1|3337.1|3343.1|3337.1|3340.9|3334.9|60
1602236400000|2020-10-09 09:40:00|3342.9|3336.9|3340.6|3334.6|3343.6|3337.6|3339.9|3333.9|68
1602236700000|2020-10-09 09:45:00|3340.1|3334.1|3339.1|3333.1|3340.9|3334.9|3337.6|3331.6|53
1602237000000|2020-10-09 09:50:00|3338.9|3332.9|3337.6|3331.6|3340.9|3334.9|3335.2|3329.2|326
1602237300000|2020-10-09 09:55:00|3338.1|3332.1|3338.6|3332.6|3340.2|3334.2|3337.3|3331.3|56
1602237600000|2020-10-09 10:00:00|3338.2|3332.2|3335.2|3329.2|3338.2|3332.2|3335.1|3329.1|56
1602237900000|2020-10-09 10:05:00|3335.6|3329.6|3338.8|3332.8|3338.8|3332.8|3335.2|3329.2|42
1602238200000|2020-10-09 10:10:00|3339.2|3333.2|3338.2|3332.2|3339.6|3333.6|3338.2|3332.2|32
1602238500000|2020-10-09 10:15:00|3337.5|3331.5|3336.7|3330.7|3337.5|3331.5|3335.2|3329.2|40
1602238800000|2020-10-09 10:20:00|3336.2|3330.2|3337.1|3331.1|3337.1|3331.1|3336.2|3330.2|9
1602239100000|2020-10-09 10:25:00|3336.7|3330.7|3337.1|3331.1|3337.1|3331.1|3334.8|3328.8|40
1602239400000|2020-10-09 10:30:00|3337.3|3331.3|3337.7|3331.7|3338.1|3332.1|3337.2|3331.2|9
1602239700000|2020-10-09 10:35:00|3338.1|3332.1|3340.2|3334.2|3340.2|3334.2|3337.2|3331.2|36
1602240000000|2020-10-09 10:40:00|3340.3|3334.3|3341.2|3335.2|3341.2|3335.2|3339.6|3333.6|47
1602240300000|2020-10-09 10:45:00|3340.2|3334.2|3340.2|3334.2|3341.2|3335.2|3340.2|3334.2|14
1602240600000|2020-10-09 10:50:00|3339.2|3333.2|3336.2|3330.2|3339.6|3333.6|3336.2|3330.2|40
1602240900000|2020-10-09 10:55:00|3336.3|3330.3|3336.8|3330.8|3337.2|3331.2|3336.2|3330.2|10
1602241200000|2020-10-09 11:00:00|3336.5|3330.5|3341.2|3335.2|3342.2|3336.2|3335.2|3329.2|54
1602241500000|2020-10-09 11:05:00|3341.8|3335.8|3344.6|3338.6|3345.6|3339.6|3341.2|3335.2|120
1602241800000|2020-10-09 11:10:00|3344.2|3338.2|3340.2|3334.2|3344.2|3338.2|3339.7|3333.7|47
1602242100000|2020-10-09 11:15:00|3340.7|3334.7|3344.2|3338.2|3344.2|3338.2|3339.7|3333.7|70
1602242400000|2020-10-09 11:20:00|3344.1|3338.1|3346.2|3340.2|3346.2|3340.2|3342.2|3336.2|82
1602242700000|2020-10-09 11:25:00|3345.9|3339.9|3345.1|3339.1|3346.2|3340.2|3345.1|3339.1|36
1602243000000|2020-10-09 11:30:00|3343.2|3337.2|3345.1|3339.1|3345.1|3339.1|3343.1|3337.1|54
1602243300000|2020-10-09 11:35:00|3344.6|3338.6|3345.6|3339.6|3346.2|3340.2|3344.6|3338.6|38
1602243600000|2020-10-09 11:40:00|3345.2|3339.2|3344.1|3338.1|3345.6|3339.6|3343.2|3337.2|16
1602243900000|2020-10-09 11:45:00|3344.2|3338.2|3345.2|3339.2|3346.6|3340.6|3343.6|3337.6|54
1602244200000|2020-10-09 11:50:00|3346.2|3340.2|3346.2|3340.2|3347.2|3341.2|3345.6|3339.6|79
1602244500000|2020-10-09 11:55:00|3347.2|3341.2|3349.2|3343.2|3350.1|3344.1|3346.2|3340.2|103
1602244800000|2020-10-09 12:00:00|3349.6|3343.6|3353.2|3347.2|3357.6|3351.6|3349.2|3343.2|192
1602245100000|2020-10-09 12:05:00|3352.7|3346.7|3352.2|3346.2|3355.2|3349.2|3351.7|3345.7|122
1602245400000|2020-10-09 12:10:00|3353.2|3347.2|3352.2|3346.2|3354.3|3348.3|3352.2|3346.2|29
1602245700000|2020-10-09 12:15:00|3352.1|3346.1|3353.2|3347.2|3355.2|3349.2|3352.1|3346.1|94
1602246000000|2020-10-09 12:20:00|3353.6|3347.6|3361.6|3355.6|3362.6|3356.6|3353.2|3347.2|194
1602246300000|2020-10-09 12:25:00|3361.2|3355.2|3361.6|3355.6|3363.1|3357.1|3359.6|3353.6|217
1602246600000|2020-10-09 12:30:00|3362.2|3356.2|3358.2|3352.2|3362.6|3356.6|3357.6|3351.6|156
1602246900000|2020-10-09 12:35:00|3357.6|3351.6|3357.1|3351.1|3358.2|3352.2|3355.2|3349.2|65
1602247200000|2020-10-09 12:40:00|3356.2|3350.2|3357.1|3351.1|3359.1|3353.1|3355.1|3349.1|150
1602250200000|2020-10-09 13:30:00|3363.5|3357.5|3359.6|3353.6|3375.8|3369.8|3354.3|3348.3|1975
1602250500000|2020-10-09 13:35:00|3360.4|3354.4|3362.4|3356.4|3364.5|3358.5|3359.6|3353.6|538
1602250800000|2020-10-09 13:40:00|3363.2|3357.2|3366.9|3360.9|3368.4|3362.4|3362.4|3356.4|503
1602251100000|2020-10-09 13:45:00|3366.6|3360.6|3373.9|3367.9|3374.1|3368.1|3366.6|3360.6|641
1602251400000|2020-10-09 13:50:00|3374.1|3368.1|3369.5|3363.5|3375.7|3369.7|3366.5|3360.5|845
1602251700000|2020-10-09 13:55:00|3369.4|3363.4|3378.7|3372.7|3379.5|3373.5|3369.4|3363.4|667
1602252000000|2020-10-09 14:00:00|3378.5|3372.5|3379.1|3373.1|3383.4|3377.4|3374.4|3368.4|1024
1602252300000|2020-10-09 14:05:00|3379.2|3373.2|3385.8|3379.8|3387|3381|3377.2|3371.2|1149
1602252600000|2020-10-09 14:10:00|3385.1|3379.1|3390.8|3384.8|3392.5|3386.5|3383.8|3377.8|1648
1602252900000|2020-10-09 14:15:00|3390.7|3384.7|3395|3389|3396.1|3390.1|3388.1|3382.1|685
1602253200000|2020-10-09 14:20:00|3395.1|3389.1|3397.1|3391.1|3398.1|3392.1|3394.5|3388.5|987
1602253500000|2020-10-09 14:25:00|3397.5|3391.5|3395.8|3389.8|3399.1|3393.1|3395.8|3389.8|596
1602253800000|2020-10-09 14:30:00|3395.5|3389.5|3394|3388|3398.1|3392.1|3393.1|3387.1|737
1602254100000|2020-10-09 14:35:00|3393.8|3387.8|3388.8|3382.8|3395|3389|3388.3|3382.3|946
1602254400000|2020-10-09 14:40:00|3389.8|3383.8|3392.8|3386.8|3394.2|3388.2|3389.8|3383.8|680
1602254700000|2020-10-09 14:45:00|3393|3387|3394.7|3388.7|3396.7|3390.7|3391.5|3385.5|759
1602255000000|2020-10-09 14:50:00|3394.2|3388.2|3389.3|3383.3|3394.8|3388.8|3388.8|3382.8|690
1602255300000|2020-10-09 14:55:00|3389|3383|3395|3389|3395|3389|3389|3383|423
1602255600000|2020-10-09 15:00:00|3394.8|3388.8|3396.8|3390.8|3397|3391|3393.8|3387.8|399
1602255900000|2020-10-09 15:05:00|3396.3|3390.3|3390.8|3384.8|3396.8|3390.8|3390.8|3384.8|500
1602256200000|2020-10-09 15:10:00|3390.1|3384.1|3392.3|3386.3|3394.8|3388.8|3390.1|3384.1|486
1602256500000|2020-10-09 15:15:00|3392.7|3386.7|3388.1|3382.1|3393.8|3387.8|3388.1|3382.1|500
1602256800000|2020-10-09 15:20:00|3387.1|3381.1|3388.1|3382.1|3390.1|3384.1|3387.1|3381.1|267
1602257100000|2020-10-09 15:25:00|3388.6|3382.6|3389.2|3383.2|3392.1|3386.1|3388.1|3382.1|861
1602257400000|2020-10-09 15:30:00|3389.1|3383.1|3394.9|3388.9|3395.5|3389.5|3388.5|3382.5|586
1602257700000|2020-10-09 15:35:00|3395.2|3389.2|3391.4|3385.4|3395.4|3389.4|3391.4|3385.4|386
1602258000000|2020-10-09 15:40:00|3391.5|3385.5|3389.7|3383.7|3391.5|3385.5|3387.5|3381.5|387
1602258300000|2020-10-09 15:45:00|3389.4|3383.4|3389.4|3383.4|3389.7|3383.7|3387.2|3381.2|516
1602258600000|2020-10-09 15:50:00|3389.5|3383.5|3387.5|3381.5|3391.4|3385.4|3387.2|3381.2|464
1602258900000|2020-10-09 15:55:00|3387.9|3381.9|3392|3386|3392.5|3386.5|3387.5|3381.5|537
1602259200000|2020-10-09 16:00:00|3392.4|3386.4|3402.6|3396.6|3440.4|3434.4|3391.2|3385.2|3312
1602259500000|2020-10-09 16:05:00|3402.3|3396.3|3398.1|3392.1|3408.5|3402.5|3392.7|3386.7|1018
1602259800000|2020-10-09 16:10:00|3399.6|3393.6|3403.7|3397.7|3410.6|3404.6|3399.1|3393.1|616
1602260100000|2020-10-09 16:15:00|3403.6|3397.6|3412.1|3406.1|3416.2|3410.2|3400.2|3394.2|514
1602260400000|2020-10-09 16:20:00|3411.6|3405.6|3413.2|3407.2|3418.4|3412.4|3406.7|3400.7|489
1602260700000|2020-10-09 16:25:00|3413.7|3407.7|3413.7|3407.7|3416.8|3410.8|3410.8|3404.8|347
1602261000000|2020-10-09 16:30:00|3413.8|3407.8|3415.5|3409.5|3416.7|3410.7|3412.5|3406.5|277
1602261300000|2020-10-09 16:35:00|3415.7|3409.7|3415.8|3409.8|3418.7|3412.7|3412.7|3406.7|350
1602261600000|2020-10-09 16:40:00|3415.7|3409.7|3416.2|3410.2|3416.7|3410.7|3410.9|3404.9|414
1602261900000|2020-10-09 16:45:00|3415.8|3409.8|3417.7|3411.7|3420.7|3414.7|3415.7|3409.7|416
1602262200000|2020-10-09 16:50:00|3418|3412|3414.7|3408.7|3420.9|3414.9|3413.7|3407.7|320
1602262500000|2020-10-09 16:55:00|3415.3|3409.3|3416.2|3410.2|3417.7|3411.7|3412.9|3406.9|245
1602262800000|2020-10-09 17:00:00|3416.7|3410.7|3413.9|3407.9|3417.7|3411.7|3411.4|3405.4|198
1602263100000|2020-10-09 17:05:00|3413.4|3407.4|3411.2|3405.2|3413.5|3407.5|3408.7|3402.7|224
1602263400000|2020-10-09 17:10:00|3410.8|3404.8|3410.4|3404.4|3412.3|3406.3|3407.9|3401.9|169
1602263700000|2020-10-09 17:15:00|3409.9|3403.9|3415.4|3409.4|3418.8|3412.8|3408.9|3402.9|377
1602264000000|2020-10-09 17:20:00|3414.9|3408.9|3412.9|3406.9|3418.7|3412.7|3412.4|3406.4|347
1602264300000|2020-10-09 17:25:00|3412.8|3406.8|3412.9|3406.9|3415.4|3409.4|3412.8|3406.8|280
1602264600000|2020-10-09 17:30:00|3413.1|3407.1|3413.6|3407.6|3413.9|3407.9|3409.9|3403.9|325
1602264900000|2020-10-09 17:35:00|3413.9|3407.9|3415.1|3409.1|3416.9|3410.9|3412.1|3406.1|215
1602265200000|2020-10-09 17:40:00|3415.2|3409.2|3411.9|3405.9|3416.9|3410.9|3410.9|3404.9|459
1602265500000|2020-10-09 17:45:00|3412.1|3406.1|3413.1|3407.1|3414.6|3408.6|3410.6|3404.6|199
1602265800000|2020-10-09 17:50:00|3412.9|3406.9|3410.1|3404.1|3413.1|3407.1|3408.9|3402.9|469
1602266100000|2020-10-09 17:55:00|3409.9|3403.9|3411.9|3405.9|3412.9|3406.9|3407.9|3401.9|559
1602266400000|2020-10-09 18:00:00|3412.1|3406.1|3414.1|3408.1|3415.6|3409.6|3410.9|3404.9|444
1602266700000|2020-10-09 18:05:00|3414.6|3408.6|3414.2|3408.2|3421.2|3415.2|3412.6|3406.6|1069
1602267000000|2020-10-09 18:10:00|3414.6|3408.6|3398.6|3392.6|3417.9|3411.9|3397.8|3391.8|3259
1602267300000|2020-10-09 18:15:00|3398.3|3392.3|3405.6|3399.6|3411.6|3405.6|3395.1|3389.1|960
1602460800000|2020-10-12 00:00:00|3414.7|3408.7|3410.7|3404.7|3416.4|3410.4|3399.9|3393.9|785
1602461100000|2020-10-12 00:05:00|3410.6|3404.6|3402.7|3396.7|3410.6|3404.6|3398.9|3392.9|383
1602461400000|2020-10-12 00:10:00|3401|3395|3402.4|3396.4|3406|3400|3396.4|3390.4|163
1602461700000|2020-10-12 00:15:00|3401.7|3395.7|3407|3401|3407.2|3401.2|3398|3392|168
1602462000000|2020-10-12 00:20:00|3406.5|3400.5|3411.2|3405.2|3413|3407|3404|3398|86
1602462300000|2020-10-12 00:25:00|3411|3405|3410.5|3404.5|3416.7|3410.7|3410|3404|102
1602462600000|2020-10-12 00:30:00|3411|3405|3413.7|3407.7|3414|3408|3410|3404|43
1602462900000|2020-10-12 00:35:00|3413.5|3407.5|3410.7|3404.7|3413.7|3407.7|3410.2|3404.2|29
1602463200000|2020-10-12 00:40:00|3410.4|3404.4|3406.4|3400.4|3412|3406|3406|3400|71
1602463500000|2020-10-12 00:45:00|3406.5|3400.5|3401.4|3395.4|3408.2|3402.2|3401.4|3395.4|84
1602463800000|2020-10-12 00:50:00|3401|3395|3403|3397|3405.7|3399.7|3401|3395|30
1602464100000|2020-10-12 00:55:00|3403.5|3397.5|3405|3399|3407|3401|3403.5|3397.5|15
1602464400000|2020-10-12 01:00:00|3404.5|3398.5|3408|3402|3409|3403|3401|3395|93
1602464700000|2020-10-12 01:05:00|3407.7|3401.7|3411.7|3405.7|3412|3406|3404|3398|176
1602465000000|2020-10-12 01:10:00|3412|3406|3411.5|3405.5|3414|3408|3405.2|3399.2|84
1602465300000|2020-10-12 01:15:00|3411|3405|3410.4|3404.4|3412|3406|3406|3400|54
1602465600000|2020-10-12 01:20:00|3410.5|3404.5|3410.4|3404.4|3411.7|3405.7|3407.4|3401.4|30
1602465900000|2020-10-12 01:25:00|3410|3404|3412.7|3406.7|3417|3411|3409.2|3403.2|58
1602466200000|2020-10-12 01:30:00|3413|3407|3419.5|3413.5|3420.4|3414.4|3412|3406|55
1602466500000|2020-10-12 01:35:00|3419.9|3413.9|3422.7|3416.7|3427|3421|3417.5|3411.5|148
1602466800000|2020-10-12 01:40:00|3423.4|3417.4|3422.7|3416.7|3424.4|3418.4|3421|3415|51
1602467100000|2020-10-12 01:45:00|3422.5|3416.5|3424|3418|3424.5|3418.5|3418|3412|51
1602467400000|2020-10-12 01:50:00|3424.4|3418.4|3424|3418|3426|3420|3424|3418|58
1602467700000|2020-10-12 01:55:00|3424.5|3418.5|3428.5|3422.5|3431.9|3425.9|3422|3416|99
1602468000000|2020-10-12 02:00:00|3428.7|3422.7|3427.7|3421.7|3430|3424|3425|3419|73
1602468300000|2020-10-12 02:05:00|3427.4|3421.4|3426.5|3420.5|3428|3422|3425|3419|16
1602468600000|2020-10-12 02:10:00|3426.2|3420.2|3428.4|3422.4|3429.4|3423.4|3426.2|3420.2|24
1602468900000|2020-10-12 02:15:00|3428.7|3422.7|3427.5|3421.5|3429|3423|3426.7|3420.7|15
1602469200000|2020-10-12 02:20:00|3428|3422|3428.2|3422.2|3429|3423|3427.7|3421.7|22
1602469500000|2020-10-12 02:25:00|3427.9|3421.9|3429.2|3423.2|3429.2|3423.2|3427.9|3421.9|22
1602469800000|2020-10-12 02:30:00|3428.9|3422.9|3431.2|3425.2|3432|3426|3428.7|3422.7|126
1602470100000|2020-10-12 02:35:00|3431.7|3425.7|3435.2|3429.2|3438|3432|3431.2|3425.2|154
1602470400000|2020-10-12 02:40:00|3436|3430|3434.7|3428.7|3439|3433|3434.2|3428.2|73
1602470700000|2020-10-12 02:45:00|3435|3429|3433|3427|3435|3429|3432|3426|36
1602471000000|2020-10-12 02:50:00|3433.4|3427.4|3429|3423|3435|3429|3429|3423|74
1602471300000|2020-10-12 02:55:00|3428.5|3422.5|3428|3422|3429.5|3423.5|3427.4|3421.4|42
1602471600000|2020-10-12 03:00:00|3428.4|3422.4|3430|3424|3431.4|3425.4|3428.4|3422.4|15
1602471900000|2020-10-12 03:05:00|3430.4|3424.4|3430|3424|3430.4|3424.4|3428.4|3422.4|6
1602472200000|2020-10-12 03:10:00|3430.4|3424.4|3427|3421|3432.4|3426.4|3427|3421|17
1602472500000|2020-10-12 03:15:00|3427.4|3421.4|3427.4|3421.4|3429|3423|3425.5|3419.5|33
1602472800000|2020-10-12 03:20:00|3427.7|3421.7|3432.4|3426.4|3433.4|3427.4|3427.7|3421.7|29
1602473100000|2020-10-12 03:25:00|3431.9|3425.9|3432.4|3426.4|3433.4|3427.4|3431.4|3425.4|10
1602473400000|2020-10-12 03:30:00|3432|3426|3431.4|3425.4|3433.4|3427.4|3430.4|3424.4|28
1602473700000|2020-10-12 03:35:00|3430.9|3424.9|3429.4|3423.4|3431.4|3425.4|3429|3423|9
1602474000000|2020-10-12 03:40:00|3429.7|3423.7|3431.4|3425.4|3431.4|3425.4|3429.7|3423.7|4
1602474300000|2020-10-12 03:45:00|3432.4|3426.4|3433|3427|3433.4|3427.4|3430.9|3424.9|17
1602474600000|2020-10-12 03:50:00|3432.4|3426.4|3431.9|3425.9|3432.4|3426.4|3431.4|3425.4|14
1602474900000|2020-10-12 03:55:00|3432|3426|3431|3425|3432|3426|3430.4|3424.4|2
1602475200000|2020-10-12 04:00:00|3431.4|3425.4|3430.7|3424.7|3431.4|3425.4|3430.4|3424.4|1
1602475500000|2020-10-12 04:05:00|3431|3425|3432.4|3426.4|3432.4|3426.4|3430.9|3424.9|2
1602475800000|2020-10-12 04:10:00|3432|3426|3431.7|3425.7|3432|3426|3431.4|3425.4|1
1602476100000|2020-10-12 04:15:00|3431.4|3425.4|3429.4|3423.4|3431.4|3425.4|3429.4|3423.4|9
1602476400000|2020-10-12 04:20:00|3429|3423|3429.3|3423.3|3430.3|3424.3|3427.3|3421.3|33
1602476700000|2020-10-12 04:25:00|3428.3|3422.3|3428.3|3422.3|3429.3|3423.3|3428.3|3422.3|8
1602477000000|2020-10-12 04:30:00|3427.3|3421.3|3428.3|3422.3|3428.3|3422.3|3427.3|3421.3|10
1602477300000|2020-10-12 04:35:00|3428|3422|3434.7|3428.7|3436|3430|3428|3422|65
1602477600000|2020-10-12 04:40:00|3434.8|3428.8|3431.8|3425.8|3435.3|3429.3|3431.5|3425.5|20
1602477900000|2020-10-12 04:45:00|3432.2|3426.2|3432.3|3426.3|3432.8|3426.8|3431.8|3425.8|7
1602478200000|2020-10-12 04:50:00|3432.7|3426.7|3433.2|3427.2|3433.2|3427.2|3431.8|3425.8|11
1602478500000|2020-10-12 04:55:00|3433|3427|3436.3|3430.3|3436.3|3430.3|3432.8|3426.8|70
1602478800000|2020-10-12 05:00:00|3438.5|3432.5|3435.7|3429.7|3438.5|3432.5|3434.3|3428.3|58
1602479100000|2020-10-12 05:05:00|3435.3|3429.3|3435.2|3429.2|3435.3|3429.3|3434.3|3428.3|18
1602479400000|2020-10-12 05:10:00|3435.3|3429.3|3429.7|3423.7|3436.7|3430.7|3428.3|3422.3|80
1602479700000|2020-10-12 05:15:00|3429.3|3423.3|3428.8|3422.8|3429.3|3423.3|3426.3|3420.3|38
1602480000000|2020-10-12 05:20:00|3429.3|3423.3|3428.3|3422.3|3430.3|3424.3|3428.3|3422.3|22
1602480300000|2020-10-12 05:25:00|3429.3|3423.3|3430.7|3424.7|3432.3|3426.3|3429.3|3423.3|36
1602480600000|2020-10-12 05:30:00|3432.3|3426.3|3432.3|3426.3|3432.3|3426.3|3428.8|3422.8|22
1602480900000|2020-10-12 05:35:00|3432|3426|3436|3430|3436.3|3430.3|3432|3426|52
1602481200000|2020-10-12 05:40:00|3435.3|3429.3|3439.3|3433.3|3439.5|3433.5|3434.3|3428.3|48
1602481500000|2020-10-12 05:45:00|3438.3|3432.3|3435|3429|3439|3433|3433.8|3427.8|54
1602481800000|2020-10-12 05:50:00|3435.3|3429.3|3435|3429|3437.3|3431.3|3434.5|3428.5|40
1602482100000|2020-10-12 05:55:00|3435.3|3429.3|3437|3431|3437|3431|3434|3428|39
1602482400000|2020-10-12 06:00:00|3436.8|3430.8|3439.3|3433.3|3439.3|3433.3|3434.3|3428.3|74
1602482700000|2020-10-12 06:05:00|3439|3433|3438.3|3432.3|3439.3|3433.3|3436.3|3430.3|38
1602483000000|2020-10-12 06:10:00|3439.2|3433.2|3448.3|3442.3|3448.3|3442.3|3439|3433|191
1602483300000|2020-10-12 06:15:00|3448.2|3442.2|3445.3|3439.3|3448.2|3442.2|3445.2|3439.2|89
1602483600000|2020-10-12 06:20:00|3445.8|3439.8|3444.3|3438.3|3445.8|3439.8|3443.3|3437.3|42
1602483900000|2020-10-12 06:25:00|3444.5|3438.5|3445.3|3439.3|3445.3|3439.3|3444.3|3438.3|17
1602484200000|2020-10-12 06:30:00|3445|3439|3445.3|3439.3|3449.3|3443.3|3444.5|3438.5|127
1602484500000|2020-10-12 06:35:00|3445|3439|3443|3437|3445.3|3439.3|3442.5|3436.5|95
1602484800000|2020-10-12 06:40:00|3443.3|3437.3|3438.7|3432.7|3445.5|3439.5|3437.8|3431.8|110
1602485100000|2020-10-12 06:45:00|3437.7|3431.7|3437|3431|3438.7|3432.7|3436.2|3430.2|33
1602485400000|2020-10-12 06:50:00|3437.3|3431.3|3436.7|3430.7|3439.7|3433.7|3435.5|3429.5|59
1602485700000|2020-10-12 06:55:00|3436.5|3430.5|3431.7|3425.7|3436.5|3430.5|3431.7|3425.7|130
1602486000000|2020-10-12 07:00:00|3430.7|3424.7|3431.5|3425.5|3432.5|3426.5|3428.7|3422.7|62
1602486300000|2020-10-12 07:05:00|3432.5|3426.5|3433|3427|3433.7|3427.7|3432.3|3426.3|71
1602486600000|2020-10-12 07:10:00|3433.3|3427.3|3432.5|3426.5|3433.7|3427.7|3431.7|3425.7|29
1602486900000|2020-10-12 07:15:00|3432.2|3426.2|3433.7|3427.7|3433.7|3427.7|3432.2|3426.2|35
1602487200000|2020-10-12 07:20:00|3432.7|3426.7|3432.7|3426.7|3433.3|3427.3|3431.7|3425.7|38
1602487500000|2020-10-12 07:25:00|3432.3|3426.3|3431.7|3425.7|3432.3|3426.3|3431.5|3425.5|124
1602487800000|2020-10-12 07:30:00|3431.5|3425.5|3435.3|3429.3|3435.3|3429.3|3431.5|3425.5|70
1602488100000|2020-10-12 07:35:00|3435.5|3429.5|3441.8|3435.8|3441.8|3435.8|3435|3429|135
1602488400000|2020-10-12 07:40:00|3441.7|3435.7|3437.7|3431.7|3443.3|3437.3|3437.7|3431.7|102
1602488700000|2020-10-12 07:45:00|3437.3|3431.3|3435.3|3429.3|3439.8|3433.8|3434|3428|68
1602489000000|2020-10-12 07:50:00|3434.8|3428.8|3432.7|3426.7|3434.8|3428.8|3431.7|3425.7|107
1602489300000|2020-10-12 07:55:00|3433.5|3427.5|3429.8|3423.8|3433.7|3427.7|3428.5|3422.5|85
1602489600000|2020-10-12 08:00:00|3430.2|3424.2|3431.3|3425.3|3431.8|3425.8|3429.7|3423.7|60
1602489900000|2020-10-12 08:05:00|3430.8|3424.8|3429.7|3423.7|3430.8|3424.8|3429.7|3423.7|16
1602490200000|2020-10-12 08:10:00|3425.3|3419.3|3425.7|3419.7|3427.7|3421.7|3421.7|3415.7|181
1602490500000|2020-10-12 08:15:00|3426.8|3420.8|3420.7|3414.7|3426.8|3420.8|3420.7|3414.7|142
1602490800000|2020-10-12 08:20:00|3421.7|3415.7|3426.7|3420.7|3426.7|3420.7|3420.5|3414.5|79
1602491100000|2020-10-12 08:25:00|3426|3420|3424|3418|3426|3420|3420.7|3414.7|106
1602491400000|2020-10-12 08:30:00|3423.7|3417.7|3425.2|3419.2|3426.7|3420.7|3423.7|3417.7|61
1602491700000|2020-10-12 08:35:00|3425.3|3419.3|3424.5|3418.5|3426.7|3420.7|3423.7|3417.7|53
1602492000000|2020-10-12 08:40:00|3424.2|3418.2|3417.3|3411.3|3424.2|3418.2|3415.7|3409.7|304
1602492300000|2020-10-12 08:45:00|3417.7|3411.7|3418.7|3412.7|3418.7|3412.7|3416.7|3410.7|49
1602492600000|2020-10-12 08:50:00|3420.2|3414.2|3415.7|3409.7|3420.8|3414.8|3415.7|3409.7|87
1602492900000|2020-10-12 08:55:00|3415.5|3409.5|3416.7|3410.7|3417.7|3411.7|3415.5|3409.5|46
1602493200000|2020-10-12 09:00:00|3417.3|3411.3|3415.7|3409.7|3419.7|3413.7|3414.7|3408.7|108
1602493500000|2020-10-12 09:05:00|3415.5|3409.5|3413.7|3407.7|3415.5|3409.5|3412.7|3406.7|53
1602493800000|2020-10-12 09:10:00|3412.8|3406.8|3417.7|3411.7|3417.7|3411.7|3412.7|3406.7|69
1602494100000|2020-10-12 09:15:00|3417|3411|3415.7|3409.7|3417.7|3411.7|3413.5|3407.5|49
1602494400000|2020-10-12 09:20:00|3416|3410|3415|3409|3416.7|3410.7|3413.7|3407.7|50
1602494700000|2020-10-12 09:25:00|3415.5|3409.5|3414|3408|3417.5|3411.5|3413.7|3407.7|38
1602495000000|2020-10-12 09:30:00|3413.7|3407.7|3408.2|3402.2|3414|3408|3407.7|3401.7|156
1602495300000|2020-10-12 09:35:00|3409.3|3403.3|3413.7|3407.7|3414.3|3408.3|3408.7|3402.7|69
1602495600000|2020-10-12 09:40:00|3413|3407|3413.5|3407.5|3413.5|3407.5|3410.5|3404.5|63
1602495900000|2020-10-12 09:45:00|3413.7|3407.7|3409.3|3403.3|3413.7|3407.7|3408.8|3402.8|97
1602496200000|2020-10-12 09:50:00|3409.2|3403.2|3411.3|3405.3|3412.7|3406.7|3408.3|3402.3|152
1602496500000|2020-10-12 09:55:00|3411.7|3405.7|3415.3|3409.3|3415.7|3409.7|3409.7|3403.7|123
1602496800000|2020-10-12 10:00:00|3415.7|3409.7|3416.7|3410.7|3417.5|3411.5|3413.7|3407.7|74
1602497100000|2020-10-12 10:05:00|3417|3411|3418.7|3412.7|3419.7|3413.7|3415.7|3409.7|52
1602497400000|2020-10-12 10:10:00|3417.7|3411.7|3416.7|3410.7|3419.7|3413.7|3415.7|3409.7|50
1602497700000|2020-10-12 10:15:00|3417|3411|3419|3413|3420.7|3414.7|3416.7|3410.7|36
1602498000000|2020-10-12 10:20:00|3418.7|3412.7|3419|3413|3419.7|3413.7|3417.7|3411.7|11
1602498300000|2020-10-12 10:25:00|3418.7|3412.7|3417.7|3411.7|3419.7|3413.7|3417.3|3411.3|16
1602498600000|2020-10-12 10:30:00|3418|3412|3416.2|3410.2|3418|3412|3416|3410|24
1602498900000|2020-10-12 10:35:00|3416.7|3410.7|3416|3410|3417.7|3411.7|3415.2|3409.2|24
1602499200000|2020-10-12 10:40:00|3416.3|3410.3|3413.3|3407.3|3416.3|3410.3|3412.7|3406.7|57
1602499500000|2020-10-12 10:45:00|3413.7|3407.7|3414.2|3408.2|3414.7|3408.7|3413.3|3407.3|15
1602499800000|2020-10-12 10:50:00|3414.5|3408.5|3414.2|3408.2|3414.7|3408.7|3413.7|3407.7|10
1602500100000|2020-10-12 10:55:00|3413.7|3407.7|3414.2|3408.2|3415.2|3409.2|3412.8|3406.8|12
1602500400000|2020-10-12 11:00:00|3414.5|3408.5|3417.7|3411.7|3417.7|3411.7|3414|3408|30
1602500700000|2020-10-12 11:05:00|3417.8|3411.8|3415.3|3409.3|3418.7|3412.7|3415.3|3409.3|36
1602501000000|2020-10-12 11:10:00|3415.7|3409.7|3415.7|3409.7|3415.7|3409.7|3414.3|3408.3|8
1602501300000|2020-10-12 11:15:00|3415.2|3409.2|3414.7|3408.7|3415.7|3409.7|3414.3|3408.3|18
1602501600000|2020-10-12 11:20:00|3415|3409|3413.7|3407.7|3415|3409|3412.7|3406.7|23
1602501900000|2020-10-12 11:25:00|3413.3|3407.3|3413.5|3407.5|3414.2|3408.2|3412.7|3406.7|12
1602502200000|2020-10-12 11:30:00|3413.8|3407.8|3414|3408|3417.7|3411.7|3413.7|3407.7|39
1602502500000|2020-10-12 11:35:00|3414.3|3408.3|3405.7|3399.7|3415|3409|3405.2|3399.2|107
1602502800000|2020-10-12 11:40:00|3405|3399|3405.7|3399.7|3406.3|3400.3|3400.8|3394.8|93
1602503100000|2020-10-12 11:45:00|3404.8|3398.8|3407.7|3401.7|3408.2|3402.2|3404.8|3398.8|25
1602503400000|2020-10-12 11:50:00|3406.8|3400.8|3402|3396|3407.7|3401.7|3401.7|3395.7|162
1602503700000|2020-10-12 11:55:00|3402.2|3396.2|3397|3391|3402.2|3396.2|3393.1|3387.1|293
1602504000000|2020-10-12 12:00:00|3397.3|3391.3|3394.8|3388.8|3398.8|3392.8|3394.8|3388.8|61
1602504300000|2020-10-12 12:05:00|3395.3|3389.3|3399.8|3393.8|3401|3395|3395.3|3389.3|103
1602504600000|2020-10-12 12:10:00|3400.2|3394.2|3401.3|3395.3|3402.7|3396.7|3399.7|3393.7|47
1602504900000|2020-10-12 12:15:00|3401.7|3395.7|3403.7|3397.7|3404|3398|3401.7|3395.7|34
1602505200000|2020-10-12 12:20:00|3404.3|3398.3|3402.2|3396.2|3405.2|3399.2|3400.2|3394.2|61
1602505500000|2020-10-12 12:25:00|3402.7|3396.7|3401.2|3395.2|3402.7|3396.7|3398.5|3392.5|62
1602505800000|2020-10-12 12:30:00|3401.7|3395.7|3402.2|3396.2|3402.2|3396.2|3398.7|3392.7|49
1602506100000|2020-10-12 12:35:00|3401.7|3395.7|3402|3396|3402.7|3396.7|3400.5|3394.5|56
1602506400000|2020-10-12 12:40:00|3402.2|3396.2|3400.7|3394.7|3402.5|3396.5|3398.5|3392.5|100
1602509400000|2020-10-12 13:30:00|3398.2|3392.2|3386.8|3380.8|3410.3|3404.3|3384.7|3378.7|1809
1602509700000|2020-10-12 13:35:00|3386.7|3380.7|3384.7|3378.7|3390.2|3384.2|3382.8|3376.8|700
1602510000000|2020-10-12 13:40:00|3383.8|3377.8|3385.7|3379.7|3387.5|3381.5|3382.7|3376.7|488
1602510300000|2020-10-12 13:45:00|3385.8|3379.8|3379.8|3373.8|3386.7|3380.7|3378.8|3372.8|572
1602510600000|2020-10-12 13:50:00|3380.2|3374.2|3376.7|3370.7|3381.8|3375.8|3375.8|3369.8|894
1602510900000|2020-10-12 13:55:00|3376.2|3370.2|3382.5|3376.5|3382.5|3376.5|3373.7|3367.7|801
1602511200000|2020-10-12 14:00:00|3381.7|3375.7|3378.5|3372.5|3382.5|3376.5|3378.5|3372.5|495
1602511500000|2020-10-12 14:05:00|3378.7|3372.7|3376.5|3370.5|3380.5|3374.5|3374.3|3368.3|546
1602511800000|2020-10-12 14:10:00|3376.3|3370.3|3374.5|3368.5|3379.5|3373.5|3374.5|3368.5|267
1602512100000|2020-10-12 14:15:00|3374.7|3368.7|3370.5|3364.5|3377.7|3371.7|3370.5|3364.5|392
1602512400000|2020-10-12 14:20:00|3369.5|3363.5|3375.2|3369.2|3376.7|3370.7|3368.5|3362.5|321
1602512700000|2020-10-12 14:25:00|3375.5|3369.5|3370.5|3364.5|3375.5|3369.5|3369|3363|329
1602513000000|2020-10-12 14:30:00|3371.3|3365.3|3367.3|3361.3|3372.2|3366.2|3364.2|3358.2|565
1602513300000|2020-10-12 14:35:00|3367.2|3361.2|3360.5|3354.5|3368.2|3362.2|3358.8|3352.8|621
1602513600000|2020-10-12 14:40:00|3360.3|3354.3|3360.3|3354.3|3361.2|3355.2|3354|3348|1095
1602513900000|2020-10-12 14:45:00|3360.2|3354.2|3356.3|3350.3|3361|3355|3354.5|3348.5|427
1602514200000|2020-10-12 14:50:00|3356.2|3350.2|3354.8|3348.8|3357.5|3351.5|3353.5|3347.5|497
1602514500000|2020-10-12 14:55:00|3354.5|3348.5|3355.2|3349.2|3358.3|3352.3|3353.3|3347.3|360
1602514800000|2020-10-12 15:00:00|3355.3|3349.3|3361.5|3355.5|3363.2|3357.2|3351.7|3345.7|825
1602515100000|2020-10-12 15:05:00|3361.3|3355.3|3354.7|3348.7|3361.8|3355.8|3354.7|3348.7|412
1602515400000|2020-10-12 15:10:00|3354.5|3348.5|3339.8|3333.8|3354.5|3348.5|3339.8|3333.8|776
1602515700000|2020-10-12 15:15:00|3340.7|3334.7|3345.7|3339.7|3345.7|3339.7|3338.8|3332.8|290
1602516000000|2020-10-12 15:20:00|3345.5|3339.5|3345.8|3339.8|3349.5|3343.5|3344.5|3338.5|509
1602516300000|2020-10-12 15:25:00|3346.3|3340.3|3350|3344|3352.1|3346.1|3345.8|3339.8|416
1602516600000|2020-10-12 15:30:00|3350.1|3344.1|3345|3339|3350.8|3344.8|3344|3338|278
1602516900000|2020-10-12 15:35:00|3345.1|3339.1|3344|3338|3348|3342|3342|3336|451
1602517200000|2020-10-12 15:40:00|3343.1|3337.1|3347|3341|3348.1|3342.1|3342|3336|359
1602517500000|2020-10-12 15:45:00|3347.1|3341.1|3345.8|3339.8|3348.1|3342.1|3343|3337|414
1602517800000|2020-10-12 15:50:00|3346|3340|3342.1|3336.1|3346|3340|3342|3336|526
1602518100000|2020-10-12 15:55:00|3342|3336|3343.1|3337.1|3343.3|3337.3|3341.8|3335.8|289
1602518400000|2020-10-12 16:00:00|3343.3|3337.3|3342.1|3336.1|3344.6|3338.6|3341.3|3335.3|326
1602518700000|2020-10-12 16:05:00|3342.3|3336.3|3340.3|3334.3|3342.3|3336.3|3339.1|3333.1|299
1602519000000|2020-10-12 16:10:00|3340.8|3334.8|3344.8|3338.8|3346.8|3340.8|3339.1|3333.1|303
1602519300000|2020-10-12 16:15:00|3345.1|3339.1|3341|3335|3345.1|3339.1|3340.1|3334.1|304
1602519600000|2020-10-12 16:20:00|3340.8|3334.8|3340.1|3334.1|3341.1|3335.1|3339.1|3333.1|183
1602519900000|2020-10-12 16:25:00|3340|3334|3342|3336|3343.1|3337.1|3338.8|3332.8|715
1602520200000|2020-10-12 16:30:00|3342.1|3336.1|3340.1|3334.1|3345.1|3339.1|3340.1|3334.1|189
1602520500000|2020-10-12 16:35:00|3340.5|3334.5|3338.1|3332.1|3342|3336|3338.1|3332.1|278
1602520800000|2020-10-12 16:40:00|3338.8|3332.8|3340.3|3334.3|3341.5|3335.5|3337.5|3331.5|424
1602521100000|2020-10-12 16:45:00|3340.5|3334.5|3337.5|3331.5|3340.5|3334.5|3337.5|3331.5|291
1602521400000|2020-10-12 16:50:00|3337.8|3331.8|3340.6|3334.6|3340.8|3334.8|3337.5|3331.5|390
1602521700000|2020-10-12 16:55:00|3340.5|3334.5|3342.1|3336.1|3342.5|3336.5|3339.8|3333.8|286
1602522000000|2020-10-12 17:00:00|3342.5|3336.5|3345.3|3339.3|3346.3|3340.3|3341.5|3335.5|314
1602522300000|2020-10-12 17:05:00|3345.1|3339.1|3345.5|3339.5|3347.5|3341.5|3344.1|3338.1|128
1602522600000|2020-10-12 17:10:00|3345.3|3339.3|3344.3|3338.3|3348.5|3342.5|3344.3|3338.3|270
1602522900000|2020-10-12 17:15:00|3344.8|3338.8|3343.3|3337.3|3346.5|3340.5|3343.1|3337.1|188
1602523200000|2020-10-12 17:20:00|3343.5|3337.5|3340.5|3334.5|3344.5|3338.5|3340.5|3334.5|157
1602523500000|2020-10-12 17:25:00|3341.3|3335.3|3340.5|3334.5|3341.5|3335.5|3340.1|3334.1|87
1602523800000|2020-10-12 17:30:00|3340.8|3334.8|3340.5|3334.5|3343.5|3337.5|3340.3|3334.3|208
1602524100000|2020-10-12 17:35:00|3340.3|3334.3|3339.6|3333.6|3340.5|3334.5|3339.5|3333.5|254
1602524400000|2020-10-12 17:40:00|3339.8|3333.8|3335.8|3329.8|3339.8|3333.8|3335.8|3329.8|225
1602524700000|2020-10-12 17:45:00|3336.8|3330.8|3329.8|3323.8|3336.8|3330.8|3329.5|3323.5|429
1602525000000|2020-10-12 17:50:00|3330.1|3324.1|3325.9|3319.9|3330.1|3324.1|3323.9|3317.9|607
1602525300000|2020-10-12 17:55:00|3325.2|3319.2|3324.8|3318.8|3325.9|3319.9|3323.8|3317.8|352
1602525600000|2020-10-12 18:00:00|3324.3|3318.3|3323.6|3317.6|3325.6|3319.6|3319.8|3313.8|943
1602525900000|2020-10-12 18:05:00|3323.8|3317.8|3326.8|3320.8|3326.8|3320.8|3323.6|3317.6|584
1602526200000|2020-10-12 18:10:00|3325.8|3319.8|3320.8|3314.8|3325.8|3319.8|3315.8|3309.8|2523
1602526500000|2020-10-12 18:15:00|3320.4|3314.4|3324.9|3318.9|3324.9|3318.9|3316.8|3310.8|1004
1602547200000|2020-10-13 00:00:00|3334.4|3328.4|3329.6|3323.6|3340.9|3334.9|3328.6|3322.6|394
1602547500000|2020-10-13 00:05:00|3328.9|3322.9|3328.6|3322.6|3330.9|3324.9|3328.4|3322.4|57
1602547800000|2020-10-13 00:10:00|3328.9|3322.9|3329.1|3323.1|3332.9|3326.9|3328.6|3322.6|86
1602548100000|2020-10-13 00:15:00|3328.9|3322.9|3322.9|3316.9|3328.9|3322.9|3321.9|3315.9|99
1602548400000|2020-10-13 00:20:00|3323.9|3317.9|3322.6|3316.6|3323.9|3317.9|3321.1|3315.1|39
1602548700000|2020-10-13 00:25:00|3322.1|3316.1|3321.9|3315.9|3324.4|3318.4|3321.6|3315.6|28
1602549000000|2020-10-13 00:30:00|3320.9|3314.9|3319.1|3313.1|3321.9|3315.9|3318.6|3312.6|50
1602549300000|2020-10-13 00:35:00|3318.6|3312.6|3322.9|3316.9|3324.1|3318.1|3318.6|3312.6|121
1602549600000|2020-10-13 00:40:00|3322.4|3316.4|3323.9|3317.9|3328.4|3322.4|3321.6|3315.6|84
1602549900000|2020-10-13 00:45:00|3323.6|3317.6|3322.9|3316.9|3323.6|3317.6|3320.1|3314.1|74
1602550200000|2020-10-13 00:50:00|3322.3|3316.3|3320.9|3314.9|3323.1|3317.1|3320.6|3314.6|23
1602550500000|2020-10-13 00:55:00|3321.1|3315.1|3321.1|3315.1|3322.1|3316.1|3320.1|3314.1|18
1602550800000|2020-10-13 01:00:00|3321.9|3315.9|3317.9|3311.9|3323.9|3317.9|3316.9|3310.9|157
1602551100000|2020-10-13 01:05:00|3317.4|3311.4|3311.9|3305.9|3321.1|3315.1|3310.6|3304.6|114
1602551400000|2020-10-13 01:10:00|3311.6|3305.6|3315.9|3309.9|3316.1|3310.1|3310.9|3304.9|59
1602551700000|2020-10-13 01:15:00|3315.4|3309.4|3316.6|3310.6|3317.9|3311.9|3313.4|3307.4|72
1602552000000|2020-10-13 01:20:00|3316.9|3310.9|3327.4|3321.4|3328.9|3322.9|3314.4|3308.4|171
1602552300000|2020-10-13 01:25:00|3327.8|3321.8|3329.9|3323.9|3330.9|3324.9|3325.4|3319.4|275
1602552600000|2020-10-13 01:30:00|3329.8|3323.8|3330.4|3324.4|3332.9|3326.9|3329.8|3323.8|118
1602552900000|2020-10-13 01:35:00|3330.6|3324.6|3332.1|3326.1|3333.9|3327.9|3330.1|3324.1|172
1602553200000|2020-10-13 01:40:00|3332.6|3326.6|3330.6|3324.6|3333.1|3327.1|3330.1|3324.1|56
1602553500000|2020-10-13 01:45:00|3330.4|3324.4|3334.1|3328.1|3334.1|3328.1|3329.1|3323.1|78
1602553800000|2020-10-13 01:50:00|3334.6|3328.6|3339.4|3333.4|3341.9|3335.9|3333.9|3327.9|206
1602554100000|2020-10-13 01:55:00|3339.6|3333.6|3337.9|3331.9|3340.1|3334.1|3337.6|3331.6|100
1602554400000|2020-10-13 02:00:00|3337.6|3331.6|3335.1|3329.1|3338.1|3332.1|3335.1|3329.1|87
1602554700000|2020-10-13 02:05:00|3335.6|3329.6|3333.9|3327.9|3336.6|3330.6|3332.1|3326.1|101
1602555000000|2020-10-13 02:10:00|3333.1|3327.1|3338.6|3332.6|3338.6|3332.6|3332.1|3326.1|95
1602555300000|2020-10-13 02:15:00|3338.9|3332.9|3337.1|3331.1|3338.9|3332.9|3335.9|3329.9|35
1602555600000|2020-10-13 02:20:00|3336.4|3330.4|3335.9|3329.9|3336.6|3330.6|3334.9|3328.9|48
1602555900000|2020-10-13 02:25:00|3335.6|3329.6|3332.9|3326.9|3335.6|3329.6|3332.1|3326.1|45
1602556200000|2020-10-13 02:30:00|3332.1|3326.1|3339.9|3333.9|3340.9|3334.9|3332.1|3326.1|198
1602556500000|2020-10-13 02:35:00|3340.1|3334.1|3335.6|3329.6|3341.9|3335.9|3334.9|3328.9|77
1602556800000|2020-10-13 02:40:00|3335.1|3329.1|3337.1|3331.1|3337.6|3331.6|3334.9|3328.9|24
1602557100000|2020-10-13 02:45:00|3337.4|3331.4|3340.1|3334.1|3340.6|3334.6|3336.1|3330.1|73
1602557400000|2020-10-13 02:50:00|3339.9|3333.9|3339.9|3333.9|3341.1|3335.1|3338.1|3332.1|65
1602557700000|2020-10-13 02:55:00|3339.4|3333.4|3340.6|3334.6|3340.6|3334.6|3338.1|3332.1|53
1602558000000|2020-10-13 03:00:00|3340.9|3334.9|3341.4|3335.4|3341.4|3335.4|3338.9|3332.9|177
1602558300000|2020-10-13 03:05:00|3340.9|3334.9|3338.3|3332.3|3341.4|3335.4|3337.3|3331.3|52
1602558600000|2020-10-13 03:10:00|3338.4|3332.4|3336.3|3330.3|3338.9|3332.9|3335.9|3329.9|41
1602558900000|2020-10-13 03:15:00|3336.4|3330.4|3342.9|3336.9|3343.4|3337.4|3336.3|3330.3|57
1602559200000|2020-10-13 03:20:00|3342.6|3336.6|3346.4|3340.4|3346.4|3340.4|3341.4|3335.4|79
1602559500000|2020-10-13 03:25:00|3346.3|3340.3|3344.4|3338.4|3347.4|3341.4|3343.9|3337.9|71
1602559800000|2020-10-13 03:30:00|3344.6|3338.6|3345.9|3339.9|3345.9|3339.9|3344.3|3338.3|40
1602560100000|2020-10-13 03:35:00|3345.3|3339.3|3343.9|3337.9|3345.9|3339.9|3343.4|3337.4|21
1602560400000|2020-10-13 03:40:00|3344.3|3338.3|3344.3|3338.3|3345.3|3339.3|3342.1|3336.1|48
1602560700000|2020-10-13 03:45:00|3343.9|3337.9|3343.4|3337.4|3345.1|3339.1|3343.3|3337.3|15
1602561000000|2020-10-13 03:50:00|3343.3|3337.3|3340.9|3334.9|3344.8|3338.8|3340.4|3334.4|40
1602561300000|2020-10-13 03:55:00|3341.3|3335.3|3339.3|3333.3|3341.8|3335.8|3338.4|3332.4|45
1602561600000|2020-10-13 04:00:00|3338.9|3332.9|3337.9|3331.9|3338.9|3332.9|3337.4|3331.4|16
1602561900000|2020-10-13 04:05:00|3338.3|3332.3|3337.8|3331.8|3338.8|3332.8|3337.8|3331.8|30
1602562200000|2020-10-13 04:10:00|3338.3|3332.3|3337.3|3331.3|3338.4|3332.4|3336.8|3330.8|23
1602562500000|2020-10-13 04:15:00|3336.9|3330.9|3337.9|3331.9|3338.1|3332.1|3336.4|3330.4|25
1602562800000|2020-10-13 04:20:00|3338.1|3332.1|3337.4|3331.4|3338.1|3332.1|3337.3|3331.3|7
1602563100000|2020-10-13 04:25:00|3336.8|3330.8|3337.6|3331.6|3337.8|3331.8|3336.4|3330.4|12
1602563400000|2020-10-13 04:30:00|3338.1|3332.1|3337.1|3331.1|3338.3|3332.3|3337.1|3331.1|9
1602563700000|2020-10-13 04:35:00|3337.3|3331.3|3337.3|3331.3|3337.8|3331.8|3337.3|3331.3|2
1602564000000|2020-10-13 04:40:00|3337.1|3331.1|3336.6|3330.6|3337.3|3331.3|3336.3|3330.3|2
1602564300000|2020-10-13 04:45:00|3339.6|3333.6|3338.6|3332.6|3340.1|3334.1|3338.6|3332.6|62
1602564600000|2020-10-13 04:50:00|3339.1|3333.1|3339.3|3333.3|3339.6|3333.6|3338.6|3332.6|18
1602564900000|2020-10-13 04:55:00|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|3338.6|3332.6|1
1602565200000|2020-10-13 05:00:00|3338.6|3332.6|3339.3|3333.3|3340.3|3334.3|3338.6|3332.6|9
1602565500000|2020-10-13 05:05:00|3338.6|3332.6|3339.6|3333.6|3340.3|3334.3|3338.3|3332.3|18
1602565800000|2020-10-13 05:10:00|3339.3|3333.3|3339.1|3333.1|3340.3|3334.3|3338.3|3332.3|36
1602566100000|2020-10-13 05:15:00|3339.3|3333.3|3338.3|3332.3|3340.1|3334.1|3337.3|3331.3|19
1602566400000|2020-10-13 05:20:00|3339.1|3333.1|3342.1|3336.1|3342.3|3336.3|3338.3|3332.3|25
1602566700000|2020-10-13 05:25:00|3341.8|3335.8|3343.6|3337.6|3345.3|3339.3|3341.6|3335.6|62
1602567000000|2020-10-13 05:30:00|3343.8|3337.8|3340.3|3334.3|3345.1|3339.1|3339.6|3333.6|29
1602567300000|2020-10-13 05:35:00|3340.6|3334.6|3343.6|3337.6|3344.8|3338.8|3340.6|3334.6|74
1602567600000|2020-10-13 05:40:00|3343.3|3337.3|3344.3|3338.3|3344.3|3338.3|3342.1|3336.1|26
1602567900000|2020-10-13 05:45:00|3344.4|3338.4|3344.3|3338.3|3345.1|3339.1|3342.8|3336.8|27
1602568200000|2020-10-13 05:50:00|3344.4|3338.4|3345.8|3339.8|3347.4|3341.4|3344.3|3338.3|64
1602568500000|2020-10-13 05:55:00|3345.4|3339.4|3342.8|3336.8|3345.4|3339.4|3342.1|3336.1|20
1602568800000|2020-10-13 06:00:00|3342.3|3336.3|3340.8|3334.8|3343.3|3337.3|3340.3|3334.3|27
1602569100000|2020-10-13 06:05:00|3340.3|3334.3|3341.3|3335.3|3342.8|3336.8|3340.3|3334.3|9
1602569400000|2020-10-13 06:10:00|3340.9|3334.9|3341.3|3335.3|3341.3|3335.3|3339.8|3333.8|21
1602569700000|2020-10-13 06:15:00|3341.4|3335.4|3345.4|3339.4|3346.3|3340.3|3341.3|3335.3|37
1602570000000|2020-10-13 06:20:00|3345.9|3339.9|3348.4|3342.4|3348.4|3342.4|3344.4|3338.4|51
1602570300000|2020-10-13 06:25:00|3347.4|3341.4|3347.4|3341.4|3352.4|3346.4|3347.4|3341.4|176
1602570600000|2020-10-13 06:30:00|3348.4|3342.4|3353.3|3347.3|3357.9|3351.9|3347.4|3341.4|245
1602570900000|2020-10-13 06:35:00|3353.4|3347.4|3352.4|3346.4|3355.3|3349.3|3351.1|3345.1|101
1602571200000|2020-10-13 06:40:00|3353.1|3347.1|3348.9|3342.9|3353.1|3347.1|3347.3|3341.3|156
1602571500000|2020-10-13 06:45:00|3349.3|3343.3|3347.4|3341.4|3349.4|3343.4|3347.4|3341.4|101
1602571800000|2020-10-13 06:50:00|3348.8|3342.8|3350.3|3344.3|3351.8|3345.8|3348.8|3342.8|232
1602572100000|2020-10-13 06:55:00|3350.1|3344.1|3347.9|3341.9|3350.8|3344.8|3347.9|3341.9|20
1602572400000|2020-10-13 07:00:00|3347.6|3341.6|3342.9|3336.9|3348.3|3342.3|3340.3|3334.3|132
1602572700000|2020-10-13 07:05:00|3343.3|3337.3|3340.4|3334.4|3343.4|3337.4|3339.4|3333.4|96
1602573000000|2020-10-13 07:10:00|3341.3|3335.3|3339.3|3333.3|3342.8|3336.8|3338.8|3332.8|67
1602573300000|2020-10-13 07:15:00|3340.3|3334.3|3336.3|3330.3|3340.3|3334.3|3335.3|3329.3|139
1602573600000|2020-10-13 07:20:00|3335.9|3329.9|3330.1|3324.1|3336.1|3330.1|3330.1|3324.1|262
1602573900000|2020-10-13 07:25:00|3329.3|3323.3|3332.3|3326.3|3335.9|3329.9|3328.4|3322.4|141
1602574200000|2020-10-13 07:30:00|3331.8|3325.8|3339.3|3333.3|3339.3|3333.3|3328.8|3322.8|78
1602574500000|2020-10-13 07:35:00|3338.9|3332.9|3340.4|3334.4|3340.4|3334.4|3338.8|3332.8|81
1602574800000|2020-10-13 07:40:00|3340.3|3334.3|3337.9|3331.9|3340.9|3334.9|3337.9|3331.9|21
1602575100000|2020-10-13 07:45:00|3337.6|3331.6|3340.9|3334.9|3341.4|3335.4|3336.9|3330.9|52
1602575400000|2020-10-13 07:50:00|3340.4|3334.4|3339.9|3333.9|3342.4|3336.4|3338.8|3332.8|75
1602575700000|2020-10-13 07:55:00|3340.3|3334.3|3342.9|3336.9|3343.4|3337.4|3338.9|3332.9|22
1602576000000|2020-10-13 08:00:00|3342.6|3336.6|3350.3|3344.3|3353.3|3347.3|3342.4|3336.4|130
1602576300000|2020-10-13 08:05:00|3349.9|3343.9|3350.4|3344.4|3350.4|3344.4|3347.3|3341.3|48
1602576600000|2020-10-13 08:10:00|3350.1|3344.1|3347.9|3341.9|3352.9|3346.9|3347.4|3341.4|137
1602576900000|2020-10-13 08:15:00|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3345.9|3339.9|63
1602577200000|2020-10-13 08:20:00|3348.3|3342.3|3349.9|3343.9|3351.3|3345.3|3347.3|3341.3|23
1602577500000|2020-10-13 08:25:00|3349.4|3343.4|3356.4|3350.4|3356.9|3350.9|3348.4|3342.4|236
1602577800000|2020-10-13 08:30:00|3356.8|3350.8|3359.9|3353.9|3361.3|3355.3|3355.4|3349.4|215
1602578100000|2020-10-13 08:35:00|3360.3|3354.3|3359.8|3353.8|3360.4|3354.4|3356.3|3350.3|64
1602578400000|2020-10-13 08:40:00|3359.6|3353.6|3363.8|3357.8|3365.3|3359.3|3359.3|3353.3|177
1602578700000|2020-10-13 08:45:00|3363.9|3357.9|3370.9|3364.9|3371.4|3365.4|3363.9|3357.9|232
1602579000000|2020-10-13 08:50:00|3370.4|3364.4|3364.6|3358.6|3371.3|3365.3|3363.6|3357.6|204
1602579300000|2020-10-13 08:55:00|3365.1|3359.1|3368.6|3362.6|3368.8|3362.8|3364.6|3358.6|69
1602579600000|2020-10-13 09:00:00|3368.1|3362.1|3362.4|3356.4|3368.3|3362.3|3360.4|3354.4|140
1602579900000|2020-10-13 09:05:00|3362.6|3356.6|3360.4|3354.4|3362.6|3356.6|3359.4|3353.4|66
1602580200000|2020-10-13 09:10:00|3359.9|3353.9|3362.6|3356.6|3362.6|3356.6|3359.9|3353.9|53
1602580500000|2020-10-13 09:15:00|3361.9|3355.9|3367.4|3361.4|3367.4|3361.4|3361.6|3355.6|95
1602580800000|2020-10-13 09:20:00|3367.6|3361.6|3361.9|3355.9|3367.6|3361.6|3361.6|3355.6|50
1602581100000|2020-10-13 09:25:00|3362.4|3356.4|3361.6|3355.6|3364.4|3358.4|3359.6|3353.6|133
1602581400000|2020-10-13 09:30:00|3360.9|3354.9|3359.4|3353.4|3361.6|3355.6|3357.4|3351.4|147
1602581700000|2020-10-13 09:35:00|3358.9|3352.9|3359.9|3353.9|3359.9|3353.9|3357.4|3351.4|42
1602582000000|2020-10-13 09:40:00|3360.3|3354.3|3359.9|3353.9|3361.6|3355.6|3358.9|3352.9|26
1602582300000|2020-10-13 09:45:00|3359.4|3353.4|3361.4|3355.4|3361.6|3355.6|3359.4|3353.4|22
1602582600000|2020-10-13 09:50:00|3361.6|3355.6|3365.6|3359.6|3366.4|3360.4|3361.4|3355.4|133
1602582900000|2020-10-13 09:55:00|3366.3|3360.3|3364.4|3358.4|3367.6|3361.6|3363.4|3357.4|78
1602583200000|2020-10-13 10:00:00|3363.6|3357.6|3365.3|3359.3|3365.3|3359.3|3361.6|3355.6|238
1602583500000|2020-10-13 10:05:00|3365.4|3359.4|3364.3|3358.3|3367.3|3361.3|3363.8|3357.8|70
1602583800000|2020-10-13 10:10:00|3364.4|3358.4|3361.3|3355.3|3364.4|3358.4|3360.4|3354.4|23
1602584100000|2020-10-13 10:15:00|3362.3|3356.3|3363.8|3357.8|3364.3|3358.3|3361.3|3355.3|33
1602584400000|2020-10-13 10:20:00|3364.3|3358.3|3365.6|3359.6|3365.8|3359.8|3363.8|3357.8|14
1602584700000|2020-10-13 10:25:00|3365.3|3359.3|3361.8|3355.8|3366.3|3360.3|3361.1|3355.1|63
1602585000000|2020-10-13 10:30:00|3361.4|3355.4|3361.4|3355.4|3362.3|3356.3|3359.3|3353.3|35
1602585300000|2020-10-13 10:35:00|3361.3|3355.3|3359.1|3353.1|3361.3|3355.3|3359.1|3353.1|50
1602585600000|2020-10-13 10:40:00|3358.6|3352.6|3356.3|3350.3|3359.1|3353.1|3355.1|3349.1|116
1602585900000|2020-10-13 10:45:00|3356.1|3350.1|3359.1|3353.1|3359.1|3353.1|3354.6|3348.6|50
1602586200000|2020-10-13 10:50:00|3359.8|3353.8|3358.1|3352.1|3360.1|3354.1|3357.3|3351.3|27
1602586500000|2020-10-13 10:55:00|3357.6|3351.6|3360.3|3354.3|3360.3|3354.3|3357.3|3351.3|25
1602586800000|2020-10-13 11:00:00|3359.3|3353.3|3360.1|3354.1|3362.1|3356.1|3359.1|3353.1|65
1602587100000|2020-10-13 11:05:00|3359.6|3353.6|3361.6|3355.6|3361.8|3355.8|3359.1|3353.1|22
1602587400000|2020-10-13 11:10:00|3361.1|3355.1|3361.6|3355.6|3362.1|3356.1|3360.6|3354.6|5
1602587700000|2020-10-13 11:15:00|3361.5|3355.5|3359.6|3353.6|3365|3359|3357|3351|144
1602588000000|2020-10-13 11:20:00|3359|3353|3361.5|3355.5|3362|3356|3359|3353|19
1602588300000|2020-10-13 11:25:00|3361.8|3355.8|3364.5|3358.5|3365.1|3359.1|3361.8|3355.8|25
1602588600000|2020-10-13 11:30:00|3364.1|3358.1|3363.3|3357.3|3365.8|3359.8|3363|3357|52
1602588900000|2020-10-13 11:35:00|3363.8|3357.8|3363.3|3357.3|3365.8|3359.8|3363.3|3357.3|30
1602589200000|2020-10-13 11:40:00|3363.8|3357.8|3365.3|3359.3|3365.5|3359.5|3363.3|3357.3|20
1602589500000|2020-10-13 11:45:00|3365.6|3359.6|3364|3358|3365.8|3359.8|3363.5|3357.5|24
1602589800000|2020-10-13 11:50:00|3363.1|3357.1|3365|3359|3365.8|3359.8|3362.3|3356.3|60
1602590100000|2020-10-13 11:55:00|3365.3|3359.3|3367.5|3361.5|3368|3362|3364|3358|88
1602590400000|2020-10-13 12:00:00|3367.1|3361.1|3370.3|3364.3|3371.8|3365.8|3367|3361|87
1602590700000|2020-10-13 12:05:00|3370.5|3364.5|3369.6|3363.6|3370.5|3364.5|3368.5|3362.5|105
1602591000000|2020-10-13 12:10:00|3370.5|3364.5|3370|3364|3373.5|3367.5|3369.6|3363.6|129
1602591300000|2020-10-13 12:15:00|3370.5|3364.5|3371.5|3365.5|3372.5|3366.5|3369.5|3363.5|143
1602591600000|2020-10-13 12:20:00|3372.2|3366.2|3372.2|3366.2|3373|3367|3370|3364|188
1602591900000|2020-10-13 12:25:00|3372.5|3366.5|3370.5|3364.5|3372.5|3366.5|3370.5|3364.5|61
1602592200000|2020-10-13 12:30:00|3370|3364|3369.2|3363.2|3370.5|3364.5|3368.2|3362.2|153
1602592500000|2020-10-13 12:35:00|3368.7|3362.7|3367.5|3361.5|3368.8|3362.8|3365.3|3359.3|89
1602592800000|2020-10-13 12:40:00|3368.2|3362.2|3364.5|3358.5|3368.2|3362.2|3364.3|3358.3|139
1602595800000|2020-10-13 13:30:00|3361|3355|3340.1|3334.1|3364.1|3358.1|3339.5|3333.5|1688
1602596100000|2020-10-13 13:35:00|3341|3335|3331|3325|3342.1|3336.1|3327.1|3321.1|1191
1602596400000|2020-10-13 13:40:00|3331.1|3325.1|3335.6|3329.6|3337.8|3331.8|3330|3324|794
1602596700000|2020-10-13 13:45:00|3335.5|3329.5|3347.6|3341.6|3349.6|3343.6|3332.8|3326.8|884
1602597000000|2020-10-13 13:50:00|3347.8|3341.8|3356.6|3350.6|3357.8|3351.8|3347.6|3341.6|679
1602597300000|2020-10-13 13:55:00|3356.5|3350.5|3347.1|3341.1|3356.6|3350.6|3343.8|3337.8|478
1602597600000|2020-10-13 14:00:00|3346.8|3340.8|3353.5|3347.5|3354.5|3348.5|3345.1|3339.1|537
1602597900000|2020-10-13 14:05:00|3354.2|3348.2|3359.5|3353.5|3362.5|3356.5|3353.5|3347.5|874
1602598200000|2020-10-13 14:10:00|3359.3|3353.3|3349.8|3343.8|3360.3|3354.3|3347.5|3341.5|283
1602598500000|2020-10-13 14:15:00|3349.5|3343.5|3357.3|3351.3|3357.3|3351.3|3348.3|3342.3|405
1602598800000|2020-10-13 14:20:00|3357.6|3351.6|3367.2|3361.2|3367.2|3361.2|3357.6|3351.6|490
1602599100000|2020-10-13 14:25:00|3366.8|3360.8|3374.3|3368.3|3376.2|3370.2|3365.3|3359.3|907
1602599400000|2020-10-13 14:30:00|3373.3|3367.3|3367.3|3361.3|3373.3|3367.3|3362.2|3356.2|493
1602599700000|2020-10-13 14:35:00|3367.2|3361.2|3361.5|3355.5|3367.3|3361.3|3355.6|3349.6|763
1602600000000|2020-10-13 14:40:00|3361.3|3355.3|3352.3|3346.3|3361.5|3355.5|3351|3345|338
1602600300000|2020-10-13 14:45:00|3351.5|3345.5|3350.3|3344.3|3353.5|3347.5|3348.3|3342.3|356
1602600600000|2020-10-13 14:50:00|3351.2|3345.2|3351.3|3345.3|3352.5|3346.5|3347.5|3341.5|342
1602600900000|2020-10-13 14:55:00|3352.3|3346.3|3350.3|3344.3|3354.3|3348.3|3350.2|3344.2|253
1602601200000|2020-10-13 15:00:00|3350.5|3344.5|3343.3|3337.3|3350.5|3344.5|3342.3|3336.3|357
1602601500000|2020-10-13 15:05:00|3342.5|3336.5|3341.5|3335.5|3347.5|3341.5|3340.8|3334.8|396
1602601800000|2020-10-13 15:10:00|3341|3335|3343.5|3337.5|3344.5|3338.5|3338.6|3332.6|755
1602602100000|2020-10-13 15:15:00|3343.6|3337.6|3343.8|3337.8|3346.5|3340.5|3341.5|3335.5|272
1602602400000|2020-10-13 15:20:00|3344|3338|3343.5|3337.5|3346.3|3340.3|3343.3|3337.3|154
1602602700000|2020-10-13 15:25:00|3344.3|3338.3|3341|3335|3345.3|3339.3|3339.1|3333.1|278
1602603000000|2020-10-13 15:30:00|3341.5|3335.5|3349.6|3343.6|3350.2|3344.2|3338.5|3332.5|337
1602603300000|2020-10-13 15:35:00|3349.1|3343.1|3343.6|3337.6|3349.6|3343.6|3343.6|3337.6|216
1602603600000|2020-10-13 15:40:00|3343.5|3337.5|3344.8|3338.8|3344.8|3338.8|3340.6|3334.6|592
1602603900000|2020-10-13 15:45:00|3345.8|3339.8|3348.8|3342.8|3348.8|3342.8|3344.8|3338.8|269
1602604200000|2020-10-13 15:50:00|3348.5|3342.5|3346.6|3340.6|3349.8|3343.8|3345.5|3339.5|209
1602604500000|2020-10-13 15:55:00|3346.5|3340.5|3355.6|3349.6|3355.6|3349.6|3346.5|3340.5|325
1602604800000|2020-10-13 16:00:00|3355.8|3349.8|3351.8|3345.8|3355.8|3349.8|3351.8|3345.8|242
1602605100000|2020-10-13 16:05:00|3351.6|3345.6|3348.8|3342.8|3351.6|3345.6|3348.3|3342.3|195
1602605400000|2020-10-13 16:10:00|3348.5|3342.5|3343.8|3337.8|3348.5|3342.5|3343.8|3337.8|466
1602605700000|2020-10-13 16:15:00|3343.3|3337.3|3340.6|3334.6|3343.6|3337.6|3339.6|3333.6|175
1602606000000|2020-10-13 16:20:00|3340.5|3334.5|3340.8|3334.8|3340.8|3334.8|3338.6|3332.6|332
1602606300000|2020-10-13 16:25:00|3341.3|3335.3|3341.3|3335.3|3344.8|3338.8|3340.6|3334.6|362
1602606600000|2020-10-13 16:30:00|3341.6|3335.6|3339.1|3333.1|3341.6|3335.6|3338.8|3332.8|193
1602606900000|2020-10-13 16:35:00|3338.8|3332.8|3341.6|3335.6|3341.8|3335.8|3338.6|3332.6|217
1602607200000|2020-10-13 16:40:00|3341.5|3335.5|3351.5|3345.5|3351.5|3345.5|3340.8|3334.8|360
1602607500000|2020-10-13 16:45:00|3350.6|3344.6|3349.8|3343.8|3350.6|3344.6|3347.5|3341.5|222
1602607800000|2020-10-13 16:50:00|3349.3|3343.3|3351.5|3345.5|3353.3|3347.3|3349.3|3343.3|241
1602608100000|2020-10-13 16:55:00|3352.1|3346.1|3352.8|3346.8|3354.5|3348.5|3349.6|3343.6|179
1602608400000|2020-10-13 17:00:00|3353.6|3347.6|3359.1|3353.1|3359.5|3353.5|3353.1|3347.1|438
1602608700000|2020-10-13 17:05:00|3358.8|3352.8|3356.5|3350.5|3360.5|3354.5|3356.1|3350.1|225
1602609000000|2020-10-13 17:10:00|3356.6|3350.6|3356.5|3350.5|3358.6|3352.6|3355.8|3349.8|94
1602609300000|2020-10-13 17:15:00|3356.1|3350.1|3356.6|3350.6|3358.5|3352.5|3355.8|3349.8|142
1602609600000|2020-10-13 17:20:00|3356.5|3350.5|3353.5|3347.5|3356.6|3350.6|3353.1|3347.1|108
1602609900000|2020-10-13 17:25:00|3353.1|3347.1|3354|3348|3354.5|3348.5|3353|3347|65
1602610200000|2020-10-13 17:30:00|3353.5|3347.5|3355.5|3349.5|3356|3350|3352.5|3346.5|136
1602610500000|2020-10-13 17:35:00|3355|3349|3356.5|3350.5|3356.5|3350.5|3354.5|3348.5|139
1602610800000|2020-10-13 17:40:00|3356.6|3350.6|3357.5|3351.5|3358.5|3352.5|3356.5|3350.5|346
1602611100000|2020-10-13 17:45:00|3358.2|3352.2|3363.5|3357.5|3363.7|3357.7|3358.2|3352.2|371
1602611400000|2020-10-13 17:50:00|3364.5|3358.5|3362.5|3356.5|3364.5|3358.5|3362.3|3356.3|370
1602611700000|2020-10-13 17:55:00|3362.3|3356.3|3361.8|3355.8|3364.2|3358.2|3360.8|3354.8|250
1602612000000|2020-10-13 18:00:00|3362.3|3356.3|3361.3|3355.3|3363.5|3357.5|3360.5|3354.5|501
1602612300000|2020-10-13 18:05:00|3361.5|3355.5|3358.5|3352.5|3362.5|3356.5|3358.3|3352.3|924
1602612600000|2020-10-13 18:10:00|3359|3353|3362.7|3356.7|3371|3365|3358.8|3352.8|3580
1602612900000|2020-10-13 18:15:00|3362.5|3356.5|3363|3357|3366.5|3360.5|3360.5|3354.5|830
1602633600000|2020-10-14 00:00:00|3361.7|3355.7|3367.7|3361.7|3367.7|3361.7|3359.7|3353.7|138
1602633900000|2020-10-14 00:05:00|3367.8|3361.8|3368.2|3362.2|3371.7|3365.7|3365.8|3359.8|85
1602634200000|2020-10-14 00:10:00|3368.5|3362.5|3372.5|3366.5|3372.7|3366.7|3367.3|3361.3|119
1602634500000|2020-10-14 00:15:00|3372.2|3366.2|3372.7|3366.7|3373.2|3367.2|3369.7|3363.7|22
1602634800000|2020-10-14 00:20:00|3372.8|3366.8|3378.2|3372.2|3378.8|3372.8|3372.8|3366.8|115
1602635100000|2020-10-14 00:25:00|3377.7|3371.7|3375.3|3369.3|3380.2|3374.2|3374.8|3368.8|141
1602635400000|2020-10-14 00:30:00|3374.8|3368.8|3375.3|3369.3|3377.7|3371.7|3374.7|3368.7|85
1602635700000|2020-10-14 00:35:00|3375.2|3369.2|3376.7|3370.7|3376.8|3370.8|3374.2|3368.2|19
1602636000000|2020-10-14 00:40:00|3376.5|3370.5|3376.3|3370.3|3377.7|3371.7|3374.2|3368.2|66
1602636300000|2020-10-14 00:45:00|3376.7|3370.7|3375.5|3369.5|3376.7|3370.7|3373.7|3367.7|10
1602636600000|2020-10-14 00:50:00|3375.7|3369.7|3374.7|3368.7|3376.5|3370.5|3374.7|3368.7|15
1602636900000|2020-10-14 00:55:00|3375|3369|3376|3370|3377.7|3371.7|3374.7|3368.7|70
1602637200000|2020-10-14 01:00:00|3375.7|3369.7|3373.7|3367.7|3377|3371|3371.2|3365.2|50
1602637500000|2020-10-14 01:05:00|3373.2|3367.2|3363.7|3357.7|3373.2|3367.2|3362.7|3356.7|133
1602637800000|2020-10-14 01:10:00|3364|3358|3363.7|3357.7|3366.7|3360.7|3362.2|3356.2|88
1602638100000|2020-10-14 01:15:00|3364.7|3358.7|3361|3355|3365.7|3359.7|3359.7|3353.7|77
1602638400000|2020-10-14 01:20:00|3360.7|3354.7|3360.2|3354.2|3361.5|3355.5|3355.7|3349.7|243
1602638700000|2020-10-14 01:25:00|3360.7|3354.7|3358|3352|3361.7|3355.7|3357.5|3351.5|120
1602639000000|2020-10-14 01:30:00|3357.7|3351.7|3360.2|3354.2|3361.8|3355.8|3357.7|3351.7|34
1602639300000|2020-10-14 01:35:00|3360|3354|3358.7|3352.7|3361.7|3355.7|3358|3352|53
1602639600000|2020-10-14 01:40:00|3359.2|3353.2|3360|3354|3360.2|3354.2|3356.2|3350.2|30
1602639900000|2020-10-14 01:45:00|3360.5|3354.5|3360.5|3354.5|3360.7|3354.7|3358|3352|68
1602640200000|2020-10-14 01:50:00|3360.7|3354.7|3361.7|3355.7|3361.7|3355.7|3358.8|3352.8|40
1602640500000|2020-10-14 01:55:00|3362.3|3356.3|3363.7|3357.7|3364.7|3358.7|3362.2|3356.2|53
1602640800000|2020-10-14 02:00:00|3362.7|3356.7|3363.7|3357.7|3364.7|3358.7|3362.7|3356.7|19
1602641100000|2020-10-14 02:05:00|3363.8|3357.8|3362.2|3356.2|3364.7|3358.7|3361.2|3355.2|24
1602641400000|2020-10-14 02:10:00|3361.8|3355.8|3362.2|3356.2|3362.7|3356.7|3360.2|3354.2|20
1602641700000|2020-10-14 02:15:00|3361.8|3355.8|3360.3|3354.3|3362.7|3356.7|3359.8|3353.8|13
1602642000000|2020-10-14 02:20:00|3361.2|3355.2|3360.8|3354.8|3361.7|3355.7|3360.7|3354.7|14
1602642300000|2020-10-14 02:25:00|3361.2|3355.2|3357.7|3351.7|3361.8|3355.8|3357.7|3351.7|28
1602642600000|2020-10-14 02:30:00|3357.3|3351.3|3353.7|3347.7|3361.7|3355.7|3352.7|3346.7|104
1602642900000|2020-10-14 02:35:00|3353|3347|3351.5|3345.5|3354.7|3348.7|3351.5|3345.5|111
1602643200000|2020-10-14 02:40:00|3351.3|3345.3|3349.5|3343.5|3352.7|3346.7|3347.5|3341.5|143
1602643500000|2020-10-14 02:45:00|3348.7|3342.7|3349.7|3343.7|3350.5|3344.5|3347.5|3341.5|55
1602643800000|2020-10-14 02:50:00|3350|3344|3345.7|3339.7|3350|3344|3343.5|3337.5|71
1602644100000|2020-10-14 02:55:00|3346|3340|3348|3342|3348.7|3342.7|3346|3340|47
1602644400000|2020-10-14 03:00:00|3348.5|3342.5|3351.7|3345.7|3351.7|3345.7|3348|3342|29
1602644700000|2020-10-14 03:05:00|3351.3|3345.3|3352|3346|3353|3347|3349.5|3343.5|62
1602645000000|2020-10-14 03:10:00|3352.5|3346.5|3350.5|3344.5|3352.5|3346.5|3349.7|3343.7|26
1602645300000|2020-10-14 03:15:00|3350.2|3344.2|3351.7|3345.7|3352.2|3346.2|3350|3344|24
1602645600000|2020-10-14 03:20:00|3352|3346|3351.2|3345.2|3352.5|3346.5|3350|3344|14
1602645900000|2020-10-14 03:25:00|3351.5|3345.5|3352|3346|3352.7|3346.7|3351|3345|19
1602646200000|2020-10-14 03:30:00|3351.7|3345.7|3352.2|3346.2|3352.2|3346.2|3350.5|3344.5|22
1602646500000|2020-10-14 03:35:00|3352.5|3346.5|3352|3346|3352.7|3346.7|3351.5|3345.5|21
1602646800000|2020-10-14 03:40:00|3351.7|3345.7|3353|3347|3353.5|3347.5|3351.7|3345.7|26
1602647100000|2020-10-14 03:45:00|3352.7|3346.7|3352.7|3346.7|3352.7|3346.7|3351.7|3345.7|9
1602647400000|2020-10-14 03:50:00|3353|3347|3352.7|3346.7|3354|3348|3351.8|3345.8|12
1602647700000|2020-10-14 03:55:00|3352.5|3346.5|3352.7|3346.7|3352.7|3346.7|3351.7|3345.7|6
1602648000000|2020-10-14 04:00:00|3353.5|3347.5|3353.5|3347.5|3353.7|3347.7|3353.2|3347.2|5
1602648300000|2020-10-14 04:05:00|3353.7|3347.7|3353.7|3347.7|3354.5|3348.5|3353.7|3347.7|8
1602648600000|2020-10-14 04:10:00|3353.5|3347.5|3353|3347|3354|3348|3352.7|3346.7|14
1602648900000|2020-10-14 04:15:00|3353.2|3347.2|3352.2|3346.2|3353.2|3347.2|3351.7|3345.7|14
1602649200000|2020-10-14 04:20:00|3352.5|3346.5|3352.7|3346.7|3352.7|3346.7|3351.7|3345.7|4
1602649500000|2020-10-14 04:25:00|3352.5|3346.5|3353.7|3347.7|3353.7|3347.7|3352.5|3346.5|12
1602649800000|2020-10-14 04:30:00|3354|3348|3354.7|3348.7|3354.7|3348.7|3353.8|3347.8|6
1602650100000|2020-10-14 04:35:00|3354.8|3348.8|3355.7|3349.7|3355.7|3349.7|3354.7|3348.7|3
1602650400000|2020-10-14 04:40:00|3355.5|3349.5|3355.2|3349.2|3355.7|3349.7|3355|3349|6
1602650700000|2020-10-14 04:45:00|3355.7|3349.7|3354.7|3348.7|3355.7|3349.7|3354.2|3348.2|9
1602651000000|2020-10-14 04:50:00|3354.2|3348.2|3351.7|3345.7|3354.2|3348.2|3351.7|3345.7|34
1602651300000|2020-10-14 04:55:00|3352.2|3346.2|3354.7|3348.7|3354.7|3348.7|3351.7|3345.7|10
1602651600000|2020-10-14 05:00:00|3355.7|3349.7|3353.7|3347.7|3355.7|3349.7|3353|3347|17
1602651900000|2020-10-14 05:05:00|3353.2|3347.2|3352.7|3346.7|3353.7|3347.7|3352.7|3346.7|22
1602652200000|2020-10-14 05:10:00|3352.2|3346.2|3349|3343|3352.7|3346.7|3348.7|3342.7|39
1602652500000|2020-10-14 05:15:00|3348.7|3342.7|3349.5|3343.5|3349.7|3343.7|3348.7|3342.7|15
1602652800000|2020-10-14 05:20:00|3349.7|3343.7|3349|3343|3349.7|3343.7|3347.5|3341.5|21
1602653100000|2020-10-14 05:25:00|3349.3|3343.3|3349|3343|3349.7|3343.7|3348.5|3342.5|35
1602653400000|2020-10-14 05:30:00|3349.5|3343.5|3349.5|3343.5|3349.7|3343.7|3347.5|3341.5|32
1602653700000|2020-10-14 05:35:00|3349.7|3343.7|3348.7|3342.7|3350|3344|3347.5|3341.5|12
1602654000000|2020-10-14 05:40:00|3348.5|3342.5|3348|3342|3350.5|3344.5|3347.7|3341.7|28
1602654300000|2020-10-14 05:45:00|3348.2|3342.2|3345.7|3339.7|3349.3|3343.3|3344.8|3338.8|31
1602654600000|2020-10-14 05:50:00|3346|3340|3344|3338|3346.5|3340.5|3343.5|3337.5|44
1602654900000|2020-10-14 05:55:00|3344.2|3338.2|3347.7|3341.7|3348.7|3342.7|3344.2|3338.2|18
1602655200000|2020-10-14 06:00:00|3348|3342|3348.7|3342.7|3349|3343|3346.7|3340.7|23
1602655500000|2020-10-14 06:05:00|3348.5|3342.5|3350|3344|3350.7|3344.7|3347.7|3341.7|8
1602655800000|2020-10-14 06:10:00|3350.3|3344.3|3351.7|3345.7|3352.2|3346.2|3349.7|3343.7|4
1602656100000|2020-10-14 06:15:00|3351.5|3345.5|3353.7|3347.7|3353.7|3347.7|3351.5|3345.5|15
1602656400000|2020-10-14 06:20:00|3353.5|3347.5|3354|3348|3354.5|3348.5|3352.5|3346.5|17
1602656700000|2020-10-14 06:25:00|3353.7|3347.7|3354.7|3348.7|3354.7|3348.7|3352.5|3346.5|8
1602657000000|2020-10-14 06:30:00|3355.7|3349.7|3355.7|3349.7|3357.2|3351.2|3354.7|3348.7|17
1602657300000|2020-10-14 06:35:00|3355.2|3349.2|3359|3353|3359.5|3353.5|3354|3348|35
1602657600000|2020-10-14 06:40:00|3359.5|3353.5|3363.7|3357.7|3363.7|3357.7|3357|3351|55
1602657900000|2020-10-14 06:45:00|3365|3359|3363.5|3357.5|3365|3359|3362|3356|68
1602658200000|2020-10-14 06:50:00|3363.7|3357.7|3363.7|3357.7|3365.5|3359.5|3362.5|3356.5|32
1602658500000|2020-10-14 06:55:00|3363.5|3357.5|3365.5|3359.5|3365.5|3359.5|3362|3356|36
1602658800000|2020-10-14 07:00:00|3364.7|3358.7|3364|3358|3365.7|3359.7|3362.5|3356.5|77
1602659100000|2020-10-14 07:05:00|3363.7|3357.7|3359|3353|3363.7|3357.7|3358.7|3352.7|53
1602659400000|2020-10-14 07:10:00|3359.5|3353.5|3359|3353|3360.7|3354.7|3358.7|3352.7|29
1602659700000|2020-10-14 07:15:00|3358.7|3352.7|3358|3352|3360|3354|3356.7|3350.7|29
1602660000000|2020-10-14 07:20:00|3358.3|3352.3|3359.7|3353.7|3360|3354|3357.7|3351.7|7
1602660300000|2020-10-14 07:25:00|3360|3354|3364.7|3358.7|3366.5|3360.5|3360|3354|59
1602660600000|2020-10-14 07:30:00|3363.7|3357.7|3365.7|3359.7|3368|3362|3363.7|3357.7|80
1602660900000|2020-10-14 07:35:00|3366|3360|3367.7|3361.7|3370.5|3364.5|3365.7|3359.7|55
1602661200000|2020-10-14 07:40:00|3367.3|3361.3|3367|3361|3367.7|3361.7|3365.5|3359.5|30
1602661500000|2020-10-14 07:45:00|3366.7|3360.7|3365.7|3359.7|3367.2|3361.2|3365.7|3359.7|38
1602661800000|2020-10-14 07:50:00|3365.5|3359.5|3361.7|3355.7|3365.5|3359.5|3361.2|3355.2|86
1602662100000|2020-10-14 07:55:00|3362|3356|3360.7|3354.7|3362.5|3356.5|3360.7|3354.7|68
1602662400000|2020-10-14 08:00:00|3361|3355|3362.5|3356.5|3364.3|3358.3|3360.5|3354.5|150
1602662700000|2020-10-14 08:05:00|3362.2|3356.2|3362.7|3356.7|3363.7|3357.7|3361.8|3355.8|12
1602663000000|2020-10-14 08:10:00|3361.7|3355.7|3360.7|3354.7|3361.7|3355.7|3360.7|3354.7|28
1602663300000|2020-10-14 08:15:00|3361|3355|3358|3352|3361.5|3355.5|3358|3352|39
1602663600000|2020-10-14 08:20:00|3357.7|3351.7|3359.7|3353.7|3360.7|3354.7|3357.5|3351.5|26
1602663900000|2020-10-14 08:25:00|3359.5|3353.5|3363|3357|3363.5|3357.5|3359.5|3353.5|23
1602664200000|2020-10-14 08:30:00|3363.5|3357.5|3363.5|3357.5|3365.7|3359.7|3361.5|3355.5|71
1602664500000|2020-10-14 08:35:00|3363.7|3357.7|3369.3|3363.3|3370|3364|3363.7|3357.7|128
1602664800000|2020-10-14 08:40:00|3370.7|3364.7|3374.2|3368.2|3374.2|3368.2|3369.5|3363.5|259
1602665100000|2020-10-14 08:45:00|3373.2|3367.2|3371.2|3365.2|3374.5|3368.5|3371.2|3365.2|74
1602665400000|2020-10-14 08:50:00|3371.3|3365.3|3370.2|3364.2|3373.2|3367.2|3370.2|3364.2|35
1602665700000|2020-10-14 08:55:00|3370.7|3364.7|3367.7|3361.7|3370.7|3364.7|3367.7|3361.7|53
1602666000000|2020-10-14 09:00:00|3368|3362|3366.3|3360.3|3368.2|3362.2|3365.3|3359.3|65
1602666300000|2020-10-14 09:05:00|3366.7|3360.7|3364.3|3358.3|3367.2|3361.2|3364.3|3358.3|31
1602666600000|2020-10-14 09:10:00|3364.2|3358.2|3362.2|3356.2|3364.3|3358.3|3359.3|3353.3|81
1602666900000|2020-10-14 09:15:00|3361.8|3355.8|3359|3353|3363.3|3357.3|3358.5|3352.5|81
1602667200000|2020-10-14 09:20:00|3358.8|3352.8|3359.3|3353.3|3360.3|3354.3|3358.3|3352.3|15
1602667500000|2020-10-14 09:25:00|3359|3353|3359.8|3353.8|3361.3|3355.3|3358.3|3352.3|44
1602667800000|2020-10-14 09:30:00|3360.2|3354.2|3360.3|3354.3|3361.3|3355.3|3359.3|3353.3|65
1602668100000|2020-10-14 09:35:00|3358.8|3352.8|3358.3|3352.3|3360|3354|3357.3|3351.3|53
1602668400000|2020-10-14 09:40:00|3358.8|3352.8|3355.8|3349.8|3359.8|3353.8|3355.8|3349.8|21
1602668700000|2020-10-14 09:45:00|3355.3|3349.3|3355.3|3349.3|3357.7|3351.7|3355.3|3349.3|60
1602669000000|2020-10-14 09:50:00|3355.7|3349.7|3353.3|3347.3|3356.3|3350.3|3351.3|3345.3|155
1602669300000|2020-10-14 09:55:00|3352.8|3346.8|3352.8|3346.8|3355.3|3349.3|3351.8|3345.8|60
1602669600000|2020-10-14 10:00:00|3353.2|3347.2|3352.2|3346.2|3353.8|3347.8|3351.3|3345.3|14
1602669900000|2020-10-14 10:05:00|3351.7|3345.7|3347.8|3341.8|3351.7|3345.7|3346.5|3340.5|98
1602670200000|2020-10-14 10:10:00|3347.5|3341.5|3348.3|3342.3|3348.3|3342.3|3346.3|3340.3|53
1602670500000|2020-10-14 10:15:00|3348.5|3342.5|3349.3|3343.3|3350|3344|3348.3|3342.3|18
1602670800000|2020-10-14 10:20:00|3349.7|3343.7|3351.8|3345.8|3351.8|3345.8|3349.3|3343.3|17
1602671100000|2020-10-14 10:25:00|3351.3|3345.3|3350.3|3344.3|3351.3|3345.3|3348.2|3342.2|26
1602671400000|2020-10-14 10:30:00|3350.8|3344.8|3348.8|3342.8|3350.8|3344.8|3347.3|3341.3|82
1602671700000|2020-10-14 10:35:00|3349.3|3343.3|3348.8|3342.8|3349.3|3343.3|3348.3|3342.3|13
1602672000000|2020-10-14 10:40:00|3348.7|3342.7|3349.3|3343.3|3349.3|3343.3|3348.2|3342.2|13
1602672300000|2020-10-14 10:45:00|3348.7|3342.7|3350.3|3344.3|3351.2|3345.2|3348.3|3342.3|16
1602672600000|2020-10-14 10:50:00|3350.2|3344.2|3349.7|3343.7|3351.3|3345.3|3349.2|3343.2|25
1602672900000|2020-10-14 10:55:00|3349.2|3343.2|3349.2|3343.2|3350.3|3344.3|3348.2|3342.2|17
1602673200000|2020-10-14 11:00:00|3348.7|3342.7|3353.7|3347.7|3354|3348|3348.7|3342.7|60
1602673500000|2020-10-14 11:05:00|3354|3348|3354.2|3348.2|3354.7|3348.7|3352.3|3346.3|27
1602673800000|2020-10-14 11:10:00|3354.3|3348.3|3353.8|3347.8|3355.3|3349.3|3353.2|3347.2|24
1602674100000|2020-10-14 11:15:00|3353.7|3347.7|3353.7|3347.7|3354.2|3348.2|3352.3|3346.3|19
1602674400000|2020-10-14 11:20:00|3354.2|3348.2|3356.3|3350.3|3357.2|3351.2|3354.2|3348.2|20
1602674700000|2020-10-14 11:25:00|3356.2|3350.2|3355.7|3349.7|3356.3|3350.3|3354.5|3348.5|10
1602675000000|2020-10-14 11:30:00|3355.3|3349.3|3355.3|3349.3|3356.3|3350.3|3354.5|3348.5|18
1602675300000|2020-10-14 11:35:00|3355.7|3349.7|3356.8|3350.8|3358.3|3352.3|3355.3|3349.3|94
1602675600000|2020-10-14 11:40:00|3356.7|3350.7|3355.8|3349.8|3358.3|3352.3|3354.3|3348.3|62
1602675900000|2020-10-14 11:45:00|3355.5|3349.5|3354.2|3348.2|3356.3|3350.3|3354.2|3348.2|41
1602676200000|2020-10-14 11:50:00|3354.3|3348.3|3351.2|3345.2|3354.3|3348.3|3349.3|3343.3|274
1602676500000|2020-10-14 11:55:00|3351.7|3345.7|3352.7|3346.7|3353.2|3347.2|3350.3|3344.3|45
1602676800000|2020-10-14 12:00:00|3352.3|3346.3|3354.3|3348.3|3354.3|3348.3|3352.2|3346.2|57
1602677100000|2020-10-14 12:05:00|3354.2|3348.2|3354.2|3348.2|3355.7|3349.7|3354.2|3348.2|33
1602677400000|2020-10-14 12:10:00|3354.3|3348.3|3354.3|3348.3|3354.7|3348.7|3351.5|3345.5|41
1602677700000|2020-10-14 12:15:00|3353.7|3347.7|3355.7|3349.7|3356.3|3350.3|3353.7|3347.7|31
1602678000000|2020-10-14 12:20:00|3355.2|3349.2|3355.3|3349.3|3356.2|3350.2|3354.2|3348.2|30
1602678300000|2020-10-14 12:25:00|3355.2|3349.2|3356.3|3350.3|3357.7|3351.7|3354.3|3348.3|105
1602678600000|2020-10-14 12:30:00|3356.8|3350.8|3357.7|3351.7|3358.3|3352.3|3356.2|3350.2|29
1602678900000|2020-10-14 12:35:00|3357.3|3351.3|3363.8|3357.8|3364|3358|3357.2|3351.2|87
1602679200000|2020-10-14 12:40:00|3364.2|3358.2|3364.3|3358.3|3365.5|3359.5|3363.5|3357.5|104
1602682200000|2020-10-14 13:30:00|3369|3363|3386.7|3380.7|3389.2|3383.2|3364.2|3358.2|2099
1602682500000|2020-10-14 13:35:00|3386.2|3380.2|3390.2|3384.2|3394.2|3388.2|3385.7|3379.7|1108
1602682800000|2020-10-14 13:40:00|3391.2|3385.2|3396.8|3390.8|3399.7|3393.7|3390.2|3384.2|1099
1602683100000|2020-10-14 13:45:00|3396.7|3390.7|3393.7|3387.7|3401.8|3395.8|3393.5|3387.5|1557
1602683400000|2020-10-14 13:50:00|3393.5|3387.5|3393.2|3387.2|3394.7|3388.7|3388.5|3382.5|728
1602683700000|2020-10-14 13:55:00|3393.5|3387.5|3399.3|3393.3|3400.5|3394.5|3392.2|3386.2|520
1602684000000|2020-10-14 14:00:00|3399.5|3393.5|3396.7|3390.7|3404.7|3398.7|3394.3|3388.3|369
1602684300000|2020-10-14 14:05:00|3396.2|3390.2|3391.2|3385.2|3397.2|3391.2|3390.3|3384.3|299
1602684600000|2020-10-14 14:10:00|3391.3|3385.3|3387.3|3381.3|3391.7|3385.7|3380.5|3374.5|622
1602684900000|2020-10-14 14:15:00|3387.2|3381.2|3389.3|3383.3|3393.3|3387.3|3386.5|3380.5|434
1602685200000|2020-10-14 14:20:00|3389|3383|3390.7|3384.7|3391.3|3385.3|3385.2|3379.2|378
1602685500000|2020-10-14 14:25:00|3391.2|3385.2|3386.3|3380.3|3391.2|3385.2|3386.2|3380.2|504
1602685800000|2020-10-14 14:30:00|3386.2|3380.2|3387.5|3381.5|3387.7|3381.7|3383.2|3377.2|447
1602686100000|2020-10-14 14:35:00|3386.5|3380.5|3385.2|3379.2|3388.3|3382.3|3384.2|3378.2|533
1602686400000|2020-10-14 14:40:00|3386.2|3380.2|3391.7|3385.7|3392.3|3386.3|3385.3|3379.3|713
1602686700000|2020-10-14 14:45:00|3391.3|3385.3|3393.2|3387.2|3394.2|3388.2|3388.2|3382.2|473
1602687000000|2020-10-14 14:50:00|3392.2|3386.2|3391.5|3385.5|3394.2|3388.2|3390.2|3384.2|253
1602687300000|2020-10-14 14:55:00|3391|3385|3393.5|3387.5|3394|3388|3388.8|3382.8|210
1602687600000|2020-10-14 15:00:00|3393.8|3387.8|3394.2|3388.2|3396.8|3390.8|3392.8|3386.8|346
1602687900000|2020-10-14 15:05:00|3395|3389|3389|3383|3395.2|3389.2|3387.8|3381.8|405
1602688200000|2020-10-14 15:10:00|3389.5|3383.5|3388.8|3382.8|3392.8|3386.8|3388.8|3382.8|319
1602688500000|2020-10-14 15:15:00|3388|3382|3386.8|3380.8|3389|3383|3386.8|3380.8|199
1602688800000|2020-10-14 15:20:00|3387|3381|3387.8|3381.8|3387.8|3381.8|3385.8|3379.8|132
1602689100000|2020-10-14 15:25:00|3388.8|3382.8|3387.3|3381.3|3390.8|3384.8|3386.8|3380.8|201
1602689400000|2020-10-14 15:30:00|3386.8|3380.8|3384.2|3378.2|3389.8|3383.8|3383.8|3377.8|359
1602689700000|2020-10-14 15:35:00|3384.8|3378.8|3385.8|3379.8|3387|3381|3384.8|3378.8|152
1602690000000|2020-10-14 15:40:00|3386|3380|3390.8|3384.8|3391|3385|3385.8|3379.8|289
1602690300000|2020-10-14 15:45:00|3390.2|3384.2|3388.7|3382.7|3390.2|3384.2|3387.7|3381.7|300
1602690600000|2020-10-14 15:50:00|3389.5|3383.5|3390.7|3384.7|3395.2|3389.2|3389.2|3383.2|320
1602690900000|2020-10-14 15:55:00|3390.5|3384.5|3392.5|3386.5|3394.5|3388.5|3390.2|3384.2|229
1602691200000|2020-10-14 16:00:00|3392.2|3386.2|3393.2|3387.2|3393.7|3387.7|3391.5|3385.5|305
1602691500000|2020-10-14 16:05:00|3392.7|3386.7|3394.2|3388.2|3394.3|3388.3|3392.2|3386.2|151
1602691800000|2020-10-14 16:10:00|3393.5|3387.5|3391.2|3385.2|3393.5|3387.5|3390.2|3384.2|112
1602692100000|2020-10-14 16:15:00|3390.8|3384.8|3393.8|3387.8|3395.5|3389.5|3390.3|3384.3|178
1602692400000|2020-10-14 16:20:00|3393.3|3387.3|3393.8|3387.8|3395.3|3389.3|3391.7|3385.7|236
1602692700000|2020-10-14 16:25:00|3393.5|3387.5|3399.5|3393.5|3401.2|3395.2|3393.5|3387.5|356
1602693000000|2020-10-14 16:30:00|3399.3|3393.3|3401.2|3395.2|3401.3|3395.3|3398.5|3392.5|218
1602693300000|2020-10-14 16:35:00|3400.8|3394.8|3396.2|3390.2|3401.2|3395.2|3394.2|3388.2|192
1602693600000|2020-10-14 16:40:00|3396.3|3390.3|3395|3389|3396.8|3390.8|3394.5|3388.5|143
1602693900000|2020-10-14 16:45:00|3394.8|3388.8|3394.5|3388.5|3397.3|3391.3|3394.2|3388.2|150
1602694200000|2020-10-14 16:50:00|3394.2|3388.2|3392.8|3386.8|3395.8|3389.8|3392.8|3386.8|130
1602694500000|2020-10-14 16:55:00|3393.8|3387.8|3390.8|3384.8|3395.5|3389.5|3390.8|3384.8|380
1602694800000|2020-10-14 17:00:00|3390.3|3384.3|3390.5|3384.5|3391.5|3385.5|3390.2|3384.2|107
1602695100000|2020-10-14 17:05:00|3391.2|3385.2|3391.3|3385.3|3392.5|3386.5|3388.5|3382.5|225
1602695400000|2020-10-14 17:10:00|3391.8|3385.8|3391.5|3385.5|3393.2|3387.2|3391.2|3385.2|104
1602695700000|2020-10-14 17:15:00|3390.8|3384.8|3391.3|3385.3|3392.3|3386.3|3390.2|3384.2|156
1602696000000|2020-10-14 17:20:00|3392.2|3386.2|3390.3|3384.3|3393.2|3387.2|3390.3|3384.3|120
1602696300000|2020-10-14 17:25:00|3390.7|3384.7|3392.3|3386.3|3393.3|3387.3|3390.7|3384.7|100
1602696600000|2020-10-14 17:30:00|3392.2|3386.2|3391.7|3385.7|3392.3|3386.3|3390.2|3384.2|129
1602696900000|2020-10-14 17:35:00|3391.3|3385.3|3396.2|3390.2|3396.2|3390.2|3391.2|3385.2|150
1602697200000|2020-10-14 17:40:00|3396.7|3390.7|3398.8|3392.8|3401|3395|3396.2|3390.2|388
1602697500000|2020-10-14 17:45:00|3398.3|3392.3|3399|3393|3401|3395|3398|3392|246
1602697800000|2020-10-14 17:50:00|3399.2|3393.2|3399.8|3393.8|3401|3395|3398.8|3392.8|266
1602698100000|2020-10-14 17:55:00|3399.3|3393.3|3393.8|3387.8|3399.8|3393.8|3393.8|3387.8|346
1602698400000|2020-10-14 18:00:00|3393.3|3387.3|3394.2|3388.2|3396.7|3390.7|3392|3386|814
1602698700000|2020-10-14 18:05:00|3394.3|3388.3|3393.2|3387.2|3394.8|3388.8|3391.2|3385.2|299
1602699000000|2020-10-14 18:10:00|3392.5|3386.5|3388.3|3382.3|3395.2|3389.2|3387.3|3381.3|1374
1602699300000|2020-10-14 18:15:00|3388.5|3382.5|3390.7|3384.7|3392.2|3386.2|3387.2|3381.2|371
1602720000000|2020-10-15 00:00:00|3399.6|3393.6|3404.1|3398.1|3405.1|3399.1|3398.5|3392.5|300
1602720300000|2020-10-15 00:05:00|3404.6|3398.6|3410|3404|3410.5|3404.5|3401|3395|251
1602720600000|2020-10-15 00:10:00|3409.7|3403.7|3408.8|3402.8|3410.8|3404.8|3407.5|3401.5|84
1602720900000|2020-10-15 00:15:00|3408.3|3402.3|3404.8|3398.8|3409.5|3403.5|3403.3|3397.3|47
1602721200000|2020-10-15 00:20:00|3404.5|3398.5|3404.6|3398.6|3405.3|3399.3|3403.3|3397.3|42
1602721500000|2020-10-15 00:25:00|3404.8|3398.8|3404.5|3398.5|3404.8|3398.8|3403.6|3397.6|14
1602721800000|2020-10-15 00:30:00|3404.6|3398.6|3405|3399|3406.1|3400.1|3404|3398|22
1602722100000|2020-10-15 00:35:00|3404.1|3398.1|3405.5|3399.5|3406|3400|3403.8|3397.8|22
1602722400000|2020-10-15 00:40:00|3406|3400|3404|3398|3406|3400|3403.8|3397.8|26
1602722700000|2020-10-15 00:45:00|3403.8|3397.8|3406|3400|3406|3400|3403|3397|18
1602723000000|2020-10-15 00:50:00|3405.6|3399.6|3407|3401|3407.6|3401.6|3405.6|3399.6|20
1602723300000|2020-10-15 00:55:00|3406.8|3400.8|3407.6|3401.6|3407.6|3401.6|3406.5|3400.5|11
1602723600000|2020-10-15 01:00:00|3407.1|3401.1|3400|3394|3408.6|3402.6|3400|3394|184
1602723900000|2020-10-15 01:05:00|3400.1|3394.1|3396.1|3390.1|3400.1|3394.1|3394.6|3388.6|110
1602724200000|2020-10-15 01:10:00|3396.6|3390.6|3393.3|3387.3|3397.1|3391.1|3388.3|3382.3|187
1602724500000|2020-10-15 01:15:00|3393.8|3387.8|3398.3|3392.3|3399|3393|3392.5|3386.5|54
1602724800000|2020-10-15 01:20:00|3398.5|3392.5|3392.3|3386.3|3399.3|3393.3|3391|3385|72
1602725100000|2020-10-15 01:25:00|3392.5|3386.5|3393|3387|3395|3389|3392.3|3386.3|32
1602725400000|2020-10-15 01:30:00|3393.3|3387.3|3391|3385|3395.3|3389.3|3390.3|3384.3|44
1602725700000|2020-10-15 01:35:00|3391.3|3385.3|3390|3384|3391.3|3385.3|3388.3|3382.3|52
1602726000000|2020-10-15 01:40:00|3390.3|3384.3|3389.8|3383.8|3391.5|3385.5|3389.3|3383.3|50
1602726300000|2020-10-15 01:45:00|3390|3384|3386.3|3380.3|3390.3|3384.3|3386|3380|134
1602726600000|2020-10-15 01:50:00|3386.1|3380.1|3384.5|3378.5|3386.3|3380.3|3384.5|3378.5|67
1602726900000|2020-10-15 01:55:00|3384.3|3378.3|3388|3382|3388.3|3382.3|3383.3|3377.3|166
1602727200000|2020-10-15 02:00:00|3387.7|3381.7|3386.3|3380.3|3388.3|3382.3|3385.3|3379.3|38
1602727500000|2020-10-15 02:05:00|3386.1|3380.1|3385.6|3379.6|3386.5|3380.5|3384.3|3378.3|50
1602727800000|2020-10-15 02:10:00|3385.8|3379.8|3386.3|3380.3|3387.1|3381.1|3385.3|3379.3|18
1602728100000|2020-10-15 02:15:00|3386.1|3380.1|3388.3|3382.3|3388.3|3382.3|3385.8|3379.8|38
1602728400000|2020-10-15 02:20:00|3387.3|3381.3|3387.6|3381.6|3388.3|3382.3|3387.3|3381.3|6
1602728700000|2020-10-15 02:25:00|3387.3|3381.3|3387.1|3381.1|3387.8|3381.8|3387.1|3381.1|7
1602729000000|2020-10-15 02:30:00|3387.3|3381.3|3385.3|3379.3|3388.8|3382.8|3384.3|3378.3|105
1602729300000|2020-10-15 02:35:00|3385.8|3379.8|3385|3379|3386.6|3380.6|3383|3377|30
1602729600000|2020-10-15 02:40:00|3384.8|3378.8|3384.8|3378.8|3387|3381|3384|3378|11
1602729900000|2020-10-15 02:45:00|3385|3379|3385|3379|3387|3381|3384|3378|19
1602730200000|2020-10-15 02:50:00|3385.3|3379.3|3379.1|3373.1|3385.3|3379.3|3379.1|3373.1|113
1602730500000|2020-10-15 02:55:00|3379.5|3373.5|3375.3|3369.3|3380|3374|3374.8|3368.8|241
1602730800000|2020-10-15 03:00:00|3375.1|3369.1|3375.1|3369.1|3377.3|3371.3|3373.3|3367.3|72
1602731100000|2020-10-15 03:05:00|3375.3|3369.3|3381.1|3375.1|3381.1|3375.1|3374.1|3368.1|54
1602731400000|2020-10-15 03:10:00|3381.6|3375.6|3378.1|3372.1|3383.6|3377.6|3378.1|3372.1|58
1602731700000|2020-10-15 03:15:00|3378|3372|3380.3|3374.3|3380.3|3374.3|3375.3|3369.3|106
1602732000000|2020-10-15 03:20:00|3379.8|3373.8|3378.5|3372.5|3382.1|3376.1|3378.5|3372.5|72
1602732300000|2020-10-15 03:25:00|3378.1|3372.1|3382.3|3376.3|3383.5|3377.5|3377.1|3371.1|97
1602732600000|2020-10-15 03:30:00|3381.8|3375.8|3382.8|3376.8|3383.5|3377.5|3381.6|3375.6|31
1602732900000|2020-10-15 03:35:00|3382.6|3376.6|3383.8|3377.8|3383.8|3377.8|3382.6|3376.6|9
1602733200000|2020-10-15 03:40:00|3383.6|3377.6|3383.3|3377.3|3383.8|3377.8|3382.3|3376.3|14
1602733500000|2020-10-15 03:45:00|3382.8|3376.8|3382.3|3376.3|3382.8|3376.8|3382.1|3376.1|3
1602733800000|2020-10-15 03:50:00|3382.1|3376.1|3381.3|3375.3|3382.5|3376.5|3381.3|3375.3|8
1602734100000|2020-10-15 03:55:00|3382.3|3376.3|3381.3|3375.3|3382.3|3376.3|3380.8|3374.8|19
1602734400000|2020-10-15 04:00:00|3381.8|3375.8|3380.5|3374.5|3381.8|3375.8|3380.5|3374.5|14
1602734700000|2020-10-15 04:05:00|3380.3|3374.3|3380.8|3374.8|3380.8|3374.8|3378.3|3372.3|17
1602735000000|2020-10-15 04:10:00|3381.3|3375.3|3379.8|3373.8|3381.3|3375.3|3379.3|3373.3|6
1602735300000|2020-10-15 04:15:00|3380.3|3374.3|3380.6|3374.6|3380.8|3374.8|3379.8|3373.8|3
1602735600000|2020-10-15 04:20:00|3380.3|3374.3|3382.3|3376.3|3382.3|3376.3|3380.3|3374.3|12
1602735900000|2020-10-15 04:25:00|3382.8|3376.8|3383.3|3377.3|3383.8|3377.8|3382.3|3376.3|34
1602736200000|2020-10-15 04:30:00|3384.3|3378.3|3384.3|3378.3|3385.5|3379.5|3384.1|3378.1|25
1602736500000|2020-10-15 04:35:00|3384.8|3378.8|3383.6|3377.6|3385.1|3379.1|3383.3|3377.3|15
1602736800000|2020-10-15 04:40:00|3384|3378|3384.3|3378.3|3384.3|3378.3|3383.6|3377.6|1
1602737100000|2020-10-15 04:45:00|3384.6|3378.6|3385.6|3379.6|3386.1|3380.1|3384.3|3378.3|50
1602737400000|2020-10-15 04:50:00|3386|3380|3384.6|3378.6|3386.1|3380.1|3384.6|3378.6|8
1602737700000|2020-10-15 04:55:00|3385.1|3379.1|3384.6|3378.6|3385.3|3379.3|3384.3|3378.3|2
1602738000000|2020-10-15 05:00:00|3385.1|3379.1|3385.6|3379.6|3386.3|3380.3|3383.1|3377.1|38
1602738300000|2020-10-15 05:05:00|3385.3|3379.3|3384.6|3378.6|3385.3|3379.3|3384.3|3378.3|25
1602738600000|2020-10-15 05:10:00|3384.3|3378.3|3383.3|3377.3|3384.3|3378.3|3383.3|3377.3|8
1602738900000|2020-10-15 05:15:00|3382.6|3376.6|3380.3|3374.3|3383.3|3377.3|3379.3|3373.3|55
1602739200000|2020-10-15 05:20:00|3380|3374|3379.6|3373.6|3380.3|3374.3|3378.8|3372.8|19
1602739500000|2020-10-15 05:25:00|3379.8|3373.8|3379|3373|3380.3|3374.3|3378.5|3372.5|21
1602739800000|2020-10-15 05:30:00|3379.3|3373.3|3382.8|3376.8|3384|3378|3378.8|3372.8|36
1602740100000|2020-10-15 05:35:00|3383|3377|3385.3|3379.3|3385.3|3379.3|3382.3|3376.3|47
1602740400000|2020-10-15 05:40:00|3386.3|3380.3|3385.3|3379.3|3387.5|3381.5|3385.3|3379.3|41
1602740700000|2020-10-15 05:45:00|3385.5|3379.5|3383.3|3377.3|3385.8|3379.8|3382.3|3376.3|37
1602741000000|2020-10-15 05:50:00|3383|3377|3381.3|3375.3|3383|3377|3380|3374|71
1602741300000|2020-10-15 05:55:00|3380.6|3374.6|3381.6|3375.6|3381.8|3375.8|3378.3|3372.3|17
1602741600000|2020-10-15 06:00:00|3381.3|3375.3|3376|3370|3381.3|3375.3|3374.3|3368.3|90
1602741900000|2020-10-15 06:05:00|3375.8|3369.8|3376.3|3370.3|3377.1|3371.1|3373.3|3367.3|24
1602742200000|2020-10-15 06:10:00|3375.8|3369.8|3376.6|3370.6|3378.6|3372.6|3374.8|3368.8|14
1602742500000|2020-10-15 06:15:00|3376.3|3370.3|3367.3|3361.3|3376.3|3370.3|3367.3|3361.3|135
1602742800000|2020-10-15 06:20:00|3367.6|3361.6|3366.3|3360.3|3368.3|3362.3|3361.3|3355.3|341
1602743100000|2020-10-15 06:25:00|3366|3360|3369.3|3363.3|3370.8|3364.8|3366|3360|85
1602743400000|2020-10-15 06:30:00|3369|3363|3365.5|3359.5|3371.8|3365.8|3364.3|3358.3|179
1602743700000|2020-10-15 06:35:00|3366|3360|3367|3361|3367|3361|3363.8|3357.8|85
1602744000000|2020-10-15 06:40:00|3366.6|3360.6|3365.3|3359.3|3367.1|3361.1|3364.3|3358.3|193
1602744300000|2020-10-15 06:45:00|3365|3359|3365.5|3359.5|3368.3|3362.3|3364.3|3358.3|87
1602744600000|2020-10-15 06:50:00|3365.3|3359.3|3367.5|3361.5|3368|3362|3364.5|3358.5|30
1602744900000|2020-10-15 06:55:00|3367.3|3361.3|3370.8|3364.8|3370.8|3364.8|3365.5|3359.5|28
1602745200000|2020-10-15 07:00:00|3371.1|3365.1|3364.6|3358.6|3371.1|3365.1|3364.6|3358.6|113
1602745500000|2020-10-15 07:05:00|3364.8|3358.8|3365.6|3359.6|3366.1|3360.1|3363.3|3357.3|63
1602745800000|2020-10-15 07:10:00|3365.3|3359.3|3362.3|3356.3|3365.3|3359.3|3359.1|3353.1|142
1602746100000|2020-10-15 07:15:00|3362.1|3356.1|3361.1|3355.1|3362.6|3356.6|3360.1|3354.1|219
1602746400000|2020-10-15 07:20:00|3360.1|3354.1|3354.3|3348.3|3360.3|3354.3|3354.1|3348.1|159
1602746700000|2020-10-15 07:25:00|3354.1|3348.1|3358.3|3352.3|3358.3|3352.3|3353.5|3347.5|106
1602747000000|2020-10-15 07:30:00|3359.1|3353.1|3355.6|3349.6|3359.6|3353.6|3354.1|3348.1|97
1602747300000|2020-10-15 07:35:00|3356.1|3350.1|3358.3|3352.3|3359.3|3353.3|3355.6|3349.6|159
1602747600000|2020-10-15 07:40:00|3358.1|3352.1|3354.3|3348.3|3358.1|3352.1|3353.5|3347.5|102
1602747900000|2020-10-15 07:45:00|3354.1|3348.1|3356.6|3350.6|3357.1|3351.1|3354.1|3348.1|57
1602748200000|2020-10-15 07:50:00|3356.3|3350.3|3354.1|3348.1|3356.3|3350.3|3354.1|3348.1|65
1602748500000|2020-10-15 07:55:00|3354.3|3348.3|3352.3|3346.3|3354.6|3348.6|3350.3|3344.3|127
1602748800000|2020-10-15 08:00:00|3353.1|3347.1|3350.1|3344.1|3353.1|3347.1|3350.1|3344.1|140
1602749100000|2020-10-15 08:05:00|3350.3|3344.3|3342.1|3336.1|3350.6|3344.6|3337.8|3331.8|353
1602749400000|2020-10-15 08:10:00|3341.8|3335.8|3344.1|3338.1|3344.6|3338.6|3340.3|3334.3|100
1602749700000|2020-10-15 08:15:00|3344.3|3338.3|3342.6|3336.6|3345.1|3339.1|3342.1|3336.1|48
1602750000000|2020-10-15 08:20:00|3342.3|3336.3|3340.3|3334.3|3342.8|3336.8|3340.1|3334.1|201
1602750300000|2020-10-15 08:25:00|3340.1|3334.1|3336.6|3330.6|3340.1|3334.1|3332.1|3326.1|227
1602750600000|2020-10-15 08:30:00|3337|3331|3334.6|3328.6|3337.3|3331.3|3333.6|3327.6|74
1602750900000|2020-10-15 08:35:00|3334.3|3328.3|3337.6|3331.6|3337.8|3331.8|3332.8|3326.8|85
1602751200000|2020-10-15 08:40:00|3337.3|3331.3|3328.6|3322.6|3337.3|3331.3|3327.5|3321.5|353
1602751500000|2020-10-15 08:45:00|3328.1|3322.1|3328.6|3322.6|3330.3|3324.3|3327.5|3321.5|104
1602751800000|2020-10-15 08:50:00|3328|3322|3324.7|3318.7|3328.1|3322.1|3322.2|3316.2|234
1602752100000|2020-10-15 08:55:00|3324.5|3318.5|3322.8|3316.8|3326.8|3320.8|3320.5|3314.5|173
1602752400000|2020-10-15 09:00:00|3322.3|3316.3|3329|3323|3329.6|3323.6|3320.8|3314.8|271
1602752700000|2020-10-15 09:05:00|3328.6|3322.6|3325.6|3319.6|3329.6|3323.6|3325.5|3319.5|147
1602753000000|2020-10-15 09:10:00|3325.5|3319.5|3329.6|3323.6|3329.6|3323.6|3325.5|3319.5|206
1602753300000|2020-10-15 09:15:00|3329.3|3323.3|3335.5|3329.5|3335.6|3329.6|3328.6|3322.6|354
1602753600000|2020-10-15 09:20:00|3335|3329|3332.6|3326.6|3335|3329|3331.5|3325.5|111
1602753900000|2020-10-15 09:25:00|3333|3327|3330|3324|3333|3327|3328.6|3322.6|149
1602754200000|2020-10-15 09:30:00|3330.3|3324.3|3328.5|3322.5|3331.6|3325.6|3328.5|3322.5|189
1602754500000|2020-10-15 09:35:00|3327.5|3321.5|3323|3317|3327.5|3321.5|3322.5|3316.5|317
1602754800000|2020-10-15 09:40:00|3322.6|3316.6|3322.3|3316.3|3323.3|3317.3|3319.2|3313.2|216
1602755100000|2020-10-15 09:45:00|3322|3316|3323.5|3317.5|3323.6|3317.6|3318.8|3312.8|155
1602755400000|2020-10-15 09:50:00|3324.1|3318.1|3325.5|3319.5|3325.5|3319.5|3322.5|3316.5|161
1602755700000|2020-10-15 09:55:00|3325.6|3319.6|3320.6|3314.6|3326|3320|3320.3|3314.3|238
1602756000000|2020-10-15 10:00:00|3320|3314|3324|3318|3326|3320|3320|3314|121
1602756300000|2020-10-15 10:05:00|3323.6|3317.6|3321.6|3315.6|3323.6|3317.6|3319.6|3313.6|26
1602756600000|2020-10-15 10:10:00|3321|3315|3322|3316|3323.6|3317.6|3320.6|3314.6|56
1602756900000|2020-10-15 10:15:00|3322.3|3316.3|3318.8|3312.8|3322.6|3316.6|3316|3310|228
1602757200000|2020-10-15 10:20:00|3318.1|3312.1|3318.3|3312.3|3319.6|3313.6|3315.1|3309.1|96
1602757500000|2020-10-15 10:25:00|3317.8|3311.8|3321.8|3315.8|3322|3316|3317.8|3311.8|40
1602757800000|2020-10-15 10:30:00|3321.3|3315.3|3320.8|3314.8|3322|3316|3319.8|3313.8|32
1602758100000|2020-10-15 10:35:00|3320.3|3314.3|3323|3317|3323.8|3317.8|3320|3314|56
1602758400000|2020-10-15 10:40:00|3323.3|3317.3|3323.3|3317.3|3325|3319|3322.3|3316.3|66
1602758700000|2020-10-15 10:45:00|3323|3317|3324.3|3318.3|3324.3|3318.3|3322.6|3316.6|23
1602759000000|2020-10-15 10:50:00|3324|3318|3321.5|3315.5|3324|3318|3320.5|3314.5|45
1602759300000|2020-10-15 10:55:00|3321.1|3315.1|3321.6|3315.6|3322.6|3316.6|3321|3315|27
1602759600000|2020-10-15 11:00:00|3322.5|3316.5|3323.6|3317.6|3323.6|3317.6|3319.5|3313.5|49
1602759900000|2020-10-15 11:05:00|3323.5|3317.5|3324|3318|3325.6|3319.6|3322.6|3316.6|60
1602760200000|2020-10-15 11:10:00|3323.6|3317.6|3322.6|3316.6|3324.6|3318.6|3322.6|3316.6|50
1602760500000|2020-10-15 11:15:00|3322.1|3316.1|3325.6|3319.6|3325.8|3319.8|3321.6|3315.6|67
1602760800000|2020-10-15 11:20:00|3325.3|3319.3|3323.6|3317.6|3326.3|3320.3|3323.3|3317.3|49
1602761100000|2020-10-15 11:25:00|3323.3|3317.3|3324.6|3318.6|3324.6|3318.6|3319.8|3313.8|58
1602761400000|2020-10-15 11:30:00|3324.8|3318.8|3324.3|3318.3|3325.8|3319.8|3323.6|3317.6|36
1602761700000|2020-10-15 11:35:00|3324.6|3318.6|3322.8|3316.8|3325.6|3319.6|3322.8|3316.8|74
1602762000000|2020-10-15 11:40:00|3322.3|3316.3|3321.3|3315.3|3323.6|3317.6|3319.8|3313.8|47
1602762300000|2020-10-15 11:45:00|3321.6|3315.6|3319.8|3313.8|3322.6|3316.6|3319.8|3313.8|84
1602762600000|2020-10-15 11:50:00|3320.1|3314.1|3317.8|3311.8|3320.3|3314.3|3316.6|3310.6|106
1602762900000|2020-10-15 11:55:00|3317.3|3311.3|3312|3306|3317.5|3311.5|3312|3306|193
1602763200000|2020-10-15 12:00:00|3311.8|3305.8|3312.7|3306.7|3313|3307|3310.2|3304.2|127
1602763500000|2020-10-15 12:05:00|3313|3307|3314|3308|3316|3310|3312.7|3306.7|170
1602763800000|2020-10-15 12:10:00|3313.8|3307.8|3317.5|3311.5|3318|3312|3313|3307|221
1602764100000|2020-10-15 12:15:00|3317.2|3311.2|3319|3313|3319|3313|3314.5|3308.5|132
1602764400000|2020-10-15 12:20:00|3318.8|3312.8|3320|3314|3320|3314|3317.8|3311.8|90
1602764700000|2020-10-15 12:25:00|3319.3|3313.3|3319|3313|3321|3315|3317.8|3311.8|72
1602765000000|2020-10-15 12:30:00|3319.3|3313.3|3299|3293|3319.6|3313.6|3298.3|3292.3|457
1602765300000|2020-10-15 12:35:00|3298.8|3292.8|3309.8|3303.8|3310.3|3304.3|3297.5|3291.5|401
1602765600000|2020-10-15 12:40:00|3310|3304|3304.7|3298.7|3310|3304|3302.2|3296.2|230
1602768600000|2020-10-15 13:30:00|3296.8|3290.8|3300|3294|3304.5|3298.5|3284.5|3278.5|2089
1602768900000|2020-10-15 13:35:00|3299.2|3293.2|3296.2|3290.2|3307.2|3301.2|3293.7|3287.7|1079
1602769200000|2020-10-15 13:40:00|3296|3290|3301|3295|3305|3299|3289.2|3283.2|974
1602769500000|2020-10-15 13:45:00|3300.8|3294.8|3304.2|3298.2|3304.5|3298.5|3293|3287|724
1602769800000|2020-10-15 13:50:00|3304|3298|3305|3299|3309|3303|3301.3|3295.3|997
1602770100000|2020-10-15 13:55:00|3305.8|3299.8|3305.2|3299.2|3311.2|3305.2|3302.8|3296.8|577
1602770400000|2020-10-15 14:00:00|3305|3299|3301|3295|3307|3301|3298.2|3292.2|802
1602770700000|2020-10-15 14:05:00|3301.2|3295.2|3297.2|3291.2|3303.2|3297.2|3295.8|3289.8|638
1602771000000|2020-10-15 14:10:00|3297|3291|3305.2|3299.2|3307.5|3301.5|3296.2|3290.2|365
1602771300000|2020-10-15 14:15:00|3305.5|3299.5|3305.8|3299.8|3310|3304|3303.8|3297.8|670
1602771600000|2020-10-15 14:20:00|3306.8|3300.8|3310.6|3304.6|3313.3|3307.3|3304.8|3298.8|804
1602771900000|2020-10-15 14:25:00|3310.5|3304.5|3314.8|3308.8|3318.1|3312.1|3309.6|3303.6|805
1602772200000|2020-10-15 14:30:00|3315.1|3309.1|3315.8|3309.8|3317.5|3311.5|3312.5|3306.5|703
1602772500000|2020-10-15 14:35:00|3316.1|3310.1|3315.5|3309.5|3318.6|3312.6|3312.5|3306.5|400
1602772800000|2020-10-15 14:40:00|3315.6|3309.6|3315.1|3309.1|3321.5|3315.5|3314.5|3308.5|472
1602773100000|2020-10-15 14:45:00|3315.5|3309.5|3319|3313|3319.6|3313.6|3315.5|3309.5|356
1602773400000|2020-10-15 14:50:00|3319.5|3313.5|3323.1|3317.1|3323.3|3317.3|3316.5|3310.5|382
1602773700000|2020-10-15 14:55:00|3323.3|3317.3|3326.3|3320.3|3327.1|3321.1|3320.3|3314.3|551
1602774000000|2020-10-15 15:00:00|3326.1|3320.1|3326.8|3320.8|3329.5|3323.5|3325.1|3319.1|439
1602774300000|2020-10-15 15:05:00|3327.1|3321.1|3332.4|3326.4|3333.9|3327.9|3327.1|3321.1|577
1602774600000|2020-10-15 15:10:00|3331.8|3325.8|3323.6|3317.6|3331.9|3325.9|3322.8|3316.8|702
1602774900000|2020-10-15 15:15:00|3323.8|3317.8|3329.1|3323.1|3329.5|3323.5|3322.8|3316.8|237
1602775200000|2020-10-15 15:20:00|3329.5|3323.5|3329.3|3323.3|3329.6|3323.6|3327.5|3321.5|175
1602775500000|2020-10-15 15:25:00|3330.1|3324.1|3331.8|3325.8|3333.1|3327.1|3329.8|3323.8|323
1602775800000|2020-10-15 15:30:00|3332.1|3326.1|3336.3|3330.3|3336.3|3330.3|3332.1|3326.1|490
1602776100000|2020-10-15 15:35:00|3336.5|3330.5|3335.3|3329.3|3340.3|3334.3|3332.3|3326.3|313
1602776400000|2020-10-15 15:40:00|3335.5|3329.5|3331.1|3325.1|3337.1|3331.1|3330.3|3324.3|389
1602776700000|2020-10-15 15:45:00|3330.8|3324.8|3326.8|3320.8|3333.1|3327.1|3325.5|3319.5|411
1602777000000|2020-10-15 15:50:00|3326.5|3320.5|3327.5|3321.5|3328.5|3322.5|3324.1|3318.1|243
1602777300000|2020-10-15 15:55:00|3327.8|3321.8|3323.3|3317.3|3328.5|3322.5|3323.1|3317.1|240
1602777600000|2020-10-15 16:00:00|3323.5|3317.5|3325.5|3319.5|3328.5|3322.5|3323.3|3317.3|239
1602777900000|2020-10-15 16:05:00|3326.5|3320.5|3323.5|3317.5|3327.5|3321.5|3322.5|3316.5|273
1602778200000|2020-10-15 16:10:00|3324|3318|3320.8|3314.8|3325.3|3319.3|3319.8|3313.8|470
1602778500000|2020-10-15 16:15:00|3320.5|3314.5|3317.8|3311.8|3321.8|3315.8|3317.8|3311.8|490
1602778800000|2020-10-15 16:20:00|3318.2|3312.2|3320.8|3314.8|3321.8|3315.8|3317.8|3311.8|232
1602779100000|2020-10-15 16:25:00|3321.3|3315.3|3321.8|3315.8|3324.3|3318.3|3320.8|3314.8|204
1602779400000|2020-10-15 16:30:00|3321.3|3315.3|3316.8|3310.8|3321.8|3315.8|3314.8|3308.8|249
1602779700000|2020-10-15 16:35:00|3317.3|3311.3|3317.5|3311.5|3322.8|3316.8|3316.8|3310.8|185
1602780000000|2020-10-15 16:40:00|3317.8|3311.8|3316.8|3310.8|3321.2|3315.2|3316.2|3310.2|183
1602780300000|2020-10-15 16:45:00|3317.8|3311.8|3316.8|3310.8|3317.8|3311.8|3314.2|3308.2|204
1602780600000|2020-10-15 16:50:00|3317.3|3311.3|3318|3312|3318.8|3312.8|3314.8|3308.8|127
1602780900000|2020-10-15 16:55:00|3317.8|3311.8|3316.6|3310.6|3320.8|3314.8|3316.6|3310.6|259
1602781200000|2020-10-15 17:00:00|3316.8|3310.8|3318.3|3312.3|3318.8|3312.8|3316.6|3310.6|152
1602781500000|2020-10-15 17:05:00|3318.6|3312.6|3321.5|3315.5|3321.5|3315.5|3317|3311|201
1602781800000|2020-10-15 17:10:00|3321.6|3315.6|3321.5|3315.5|3323.6|3317.6|3321.1|3315.1|95
1602782100000|2020-10-15 17:15:00|3320.5|3314.5|3318.5|3312.5|3321.6|3315.6|3317.6|3311.6|239
1602782400000|2020-10-15 17:20:00|3317.6|3311.6|3319.6|3313.6|3321.5|3315.5|3317.5|3311.5|146
1602782700000|2020-10-15 17:25:00|3319.8|3313.8|3320.5|3314.5|3321.6|3315.6|3318.8|3312.8|189
1602783000000|2020-10-15 17:30:00|3320.6|3314.6|3319.6|3313.6|3321.6|3315.6|3318.8|3312.8|331
1602783300000|2020-10-15 17:35:00|3320.1|3314.1|3319.6|3313.6|3321|3315|3318.8|3312.8|139
1602783600000|2020-10-15 17:40:00|3320|3314|3321.5|3315.5|3321.6|3315.6|3319.5|3313.5|103
1602783900000|2020-10-15 17:45:00|3321.6|3315.6|3320.6|3314.6|3321.6|3315.6|3318.5|3312.5|135
1602784200000|2020-10-15 17:50:00|3321.5|3315.5|3320.5|3314.5|3321.5|3315.5|3320.5|3314.5|82
1602784500000|2020-10-15 17:55:00|3319.5|3313.5|3319|3313|3320.5|3314.5|3318.6|3312.6|178
1602784800000|2020-10-15 18:00:00|3319.5|3313.5|3321.6|3315.6|3321.6|3315.6|3318.5|3312.5|260
1602785100000|2020-10-15 18:05:00|3323.5|3317.5|3325.1|3319.1|3328.5|3322.5|3319.5|3313.5|897
1602785400000|2020-10-15 18:10:00|3326.1|3320.1|3316.5|3310.5|3328.5|3322.5|3315.6|3309.6|1302
1602785700000|2020-10-15 18:15:00|3316.3|3310.3|3316.6|3310.6|3320.8|3314.8|3315|3309|870
1602806400000|2020-10-16 00:00:00|3321.3|3315.3|3318.3|3312.3|3322.9|3316.9|3315.4|3309.4|188
1602806700000|2020-10-16 00:05:00|3318.9|3312.9|3323.8|3317.8|3328.8|3322.8|3318.9|3312.9|205
1602807000000|2020-10-16 00:10:00|3323.9|3317.9|3323.6|3317.6|3326.3|3320.3|3322.1|3316.1|62
1602807300000|2020-10-16 00:15:00|3324.1|3318.1|3324.6|3318.6|3324.6|3318.6|3322.1|3316.1|31
1602807600000|2020-10-16 00:20:00|3325.3|3319.3|3322.3|3316.3|3325.3|3319.3|3321.6|3315.6|46
1602807900000|2020-10-16 00:25:00|3321.9|3315.9|3323.3|3317.3|3324.3|3318.3|3321.1|3315.1|31
1602808200000|2020-10-16 00:30:00|3322.3|3316.3|3320.3|3314.3|3323.3|3317.3|3320.3|3314.3|13
1602808500000|2020-10-16 00:35:00|3320.6|3314.6|3320.1|3314.1|3322.6|3316.6|3318.6|3312.6|50
1602808800000|2020-10-16 00:40:00|3319.6|3313.6|3317.1|3311.1|3319.6|3313.6|3317.1|3311.1|20
1602809100000|2020-10-16 00:45:00|3316.4|3310.4|3317.1|3311.1|3318.6|3312.6|3316.1|3310.1|26
1602809400000|2020-10-16 00:50:00|3317.6|3311.6|3319.1|3313.1|3319.1|3313.1|3317.1|3311.1|22
1602809700000|2020-10-16 00:55:00|3319.6|3313.6|3320.1|3314.1|3320.1|3314.1|3317.6|3311.6|10
1602810000000|2020-10-16 01:00:00|3320.9|3314.9|3326.6|3320.6|3330.9|3324.9|3320.9|3314.9|232
1602810300000|2020-10-16 01:05:00|3327.3|3321.3|3330.6|3324.6|3333.1|3327.1|3326.6|3320.6|162
1602810600000|2020-10-16 01:10:00|3330.9|3324.9|3329.6|3323.6|3333.9|3327.9|3328.9|3322.9|184
1602810900000|2020-10-16 01:15:00|3329.9|3323.9|3327.1|3321.1|3330.6|3324.6|3327.1|3321.1|47
1602811200000|2020-10-16 01:20:00|3327.6|3321.6|3323.7|3317.7|3329.1|3323.1|3323.7|3317.7|47
1602811500000|2020-10-16 01:25:00|3323.9|3317.9|3320.4|3314.4|3326.4|3320.4|3319.9|3313.9|91
1602811800000|2020-10-16 01:30:00|3320.7|3314.7|3322.9|3316.9|3325.9|3319.9|3320.7|3314.7|90
1602812100000|2020-10-16 01:35:00|3323.7|3317.7|3321.4|3315.4|3325.2|3319.2|3320.9|3314.9|29
1602812400000|2020-10-16 01:40:00|3321.9|3315.9|3327.9|3321.9|3327.9|3321.9|3321.4|3315.4|57
1602812700000|2020-10-16 01:45:00|3328.3|3322.3|3323.6|3317.6|3329.1|3323.1|3323.6|3317.6|55
1602813000000|2020-10-16 01:50:00|3323.9|3317.9|3323.3|3317.3|3325.1|3319.1|3322.8|3316.8|10
1602813300000|2020-10-16 01:55:00|3323.1|3317.1|3322.3|3316.3|3324.6|3318.6|3321.1|3315.1|21
1602813600000|2020-10-16 02:00:00|3321.4|3315.4|3321.3|3315.3|3321.4|3315.4|3318.8|3312.8|46
1602813900000|2020-10-16 02:05:00|3320.8|3314.8|3318.6|3312.6|3321.3|3315.3|3317.8|3311.8|32
1602814200000|2020-10-16 02:10:00|3318.3|3312.3|3319.3|3313.3|3320.1|3314.1|3318.3|3312.3|27
1602814500000|2020-10-16 02:15:00|3318.1|3312.1|3313.8|3307.8|3318.1|3312.1|3313.8|3307.8|122
1602814800000|2020-10-16 02:20:00|3314.3|3308.3|3314.8|3308.8|3315.1|3309.1|3313.3|3307.3|36
1602815100000|2020-10-16 02:25:00|3315.1|3309.1|3309.3|3303.3|3315.3|3309.3|3308.9|3302.9|67
1602815400000|2020-10-16 02:30:00|3308.4|3302.4|3305.4|3299.4|3311.3|3305.3|3303.9|3297.9|339
1602815700000|2020-10-16 02:35:00|3304.9|3298.9|3310.3|3304.3|3311.1|3305.1|3302.4|3296.4|90
1602816000000|2020-10-16 02:40:00|3309.3|3303.3|3313.8|3307.8|3315.1|3309.1|3309.3|3303.3|75
1602816300000|2020-10-16 02:45:00|3313.9|3307.9|3318.1|3312.1|3318.3|3312.3|3313.4|3307.4|83
1602816600000|2020-10-16 02:50:00|3318.3|3312.3|3318.8|3312.8|3322.6|3316.6|3317.6|3311.6|259
1602816900000|2020-10-16 02:55:00|3318.4|3312.4|3320.4|3314.4|3321.3|3315.3|3318.3|3312.3|153
1602817200000|2020-10-16 03:00:00|3320.3|3314.3|3321.8|3315.8|3323.3|3317.3|3319.3|3313.3|59
1602817500000|2020-10-16 03:05:00|3321.3|3315.3|3318.6|3312.6|3322.3|3316.3|3317.8|3311.8|90
1602817800000|2020-10-16 03:10:00|3318.8|3312.8|3314.8|3308.8|3319.4|3313.4|3314.8|3308.8|37
1602818100000|2020-10-16 03:15:00|3315.3|3309.3|3311.4|3305.4|3315.4|3309.4|3309.3|3303.3|222
1602818400000|2020-10-16 03:20:00|3311.6|3305.6|3316.4|3310.4|3316.6|3310.6|3310.3|3304.3|62
1602818700000|2020-10-16 03:25:00|3315.9|3309.9|3311.9|3305.9|3315.9|3309.9|3310.9|3304.9|64
1602819000000|2020-10-16 03:30:00|3312.3|3306.3|3311.9|3305.9|3313.4|3307.4|3310.4|3304.4|38
1602819300000|2020-10-16 03:35:00|3312.3|3306.3|3311.9|3305.9|3312.4|3306.4|3311.4|3305.4|6
1602819600000|2020-10-16 03:40:00|3312.3|3306.3|3311.4|3305.4|3312.9|3306.9|3310.4|3304.4|14
1602819900000|2020-10-16 03:45:00|3311.9|3305.9|3314.9|3308.9|3315.4|3309.4|3311.9|3305.9|48
1602820200000|2020-10-16 03:50:00|3315.3|3309.3|3315.9|3309.9|3316.3|3310.3|3314.4|3308.4|29
1602820500000|2020-10-16 03:55:00|3315.4|3309.4|3314.3|3308.3|3315.4|3309.4|3314.3|3308.3|9
1602820800000|2020-10-16 04:00:00|3314.9|3308.9|3315.3|3309.3|3316.3|3310.3|3314.9|3308.9|16
1602821100000|2020-10-16 04:05:00|3315.6|3309.6|3316.4|3310.4|3318.1|3312.1|3314.8|3308.8|50
1602821400000|2020-10-16 04:10:00|3316.3|3310.3|3317.9|3311.9|3319.4|3313.4|3315.9|3309.9|21
1602821700000|2020-10-16 04:15:00|3317.6|3311.6|3318.9|3312.9|3319.3|3313.3|3317.3|3311.3|42
1602822000000|2020-10-16 04:20:00|3318.4|3312.4|3318.6|3312.6|3320.4|3314.4|3318.4|3312.4|65
1602822300000|2020-10-16 04:25:00|3318.9|3312.9|3316.8|3310.8|3318.9|3312.9|3316.4|3310.4|58
1602822600000|2020-10-16 04:30:00|3316.9|3310.9|3318.3|3312.3|3319.4|3313.4|3316.4|3310.4|21
1602822900000|2020-10-16 04:35:00|3318.4|3312.4|3318.8|3312.8|3319.3|3313.3|3317.9|3311.9|15
1602823200000|2020-10-16 04:40:00|3318.9|3312.9|3317.9|3311.9|3318.9|3312.9|3317.9|3311.9|1
1602823500000|2020-10-16 04:45:00|3318.8|3312.8|3317.9|3311.9|3318.8|3312.8|3317.4|3311.4|12
1602823800000|2020-10-16 04:50:00|3317.6|3311.6|3316.8|3310.8|3318.3|3312.3|3316.8|3310.8|8
1602824100000|2020-10-16 04:55:00|3317.3|3311.3|3316.4|3310.4|3317.8|3311.8|3316.3|3310.3|3
1602824400000|2020-10-16 05:00:00|3317.3|3311.3|3318.9|3312.9|3319.3|3313.3|3316.4|3310.4|18
1602824700000|2020-10-16 05:05:00|3319.4|3313.4|3319.3|3313.3|3320.3|3314.3|3319.3|3313.3|6
1602825000000|2020-10-16 05:10:00|3319.4|3313.4|3319.9|3313.9|3320.3|3314.3|3318.4|3312.4|26
1602825300000|2020-10-16 05:15:00|3320.3|3314.3|3324.3|3318.3|3326.4|3320.4|3320.3|3314.3|138
1602825600000|2020-10-16 05:20:00|3325.1|3319.1|3324.3|3318.3|3326.3|3320.3|3324.3|3318.3|40
1602825900000|2020-10-16 05:25:00|3323.8|3317.8|3325.3|3319.3|3325.3|3319.3|3323.3|3317.3|14
1602826200000|2020-10-16 05:30:00|3327.8|3321.8|3326.3|3320.3|3328.3|3322.3|3325.1|3319.1|57
1602826500000|2020-10-16 05:35:00|3326.8|3320.8|3329.3|3323.3|3330.1|3324.1|3325.3|3319.3|33
1602826800000|2020-10-16 05:40:00|3329.4|3323.4|3329.8|3323.8|3330.1|3324.1|3326.8|3320.8|41
1602827100000|2020-10-16 05:45:00|3330.1|3324.1|3329.8|3323.8|3333.1|3327.1|3329.3|3323.3|82
1602827400000|2020-10-16 05:50:00|3330.1|3324.1|3334.1|3328.1|3334.1|3328.1|3329.8|3323.8|97
1602827700000|2020-10-16 05:55:00|3334.3|3328.3|3331.3|3325.3|3335.8|3329.8|3330.3|3324.3|60
1602828000000|2020-10-16 06:00:00|3331.8|3325.8|3331.3|3325.3|3331.8|3325.8|3328.3|3322.3|30
1602828300000|2020-10-16 06:05:00|3330.8|3324.8|3332.3|3326.3|3332.4|3326.4|3330.3|3324.3|27
1602828600000|2020-10-16 06:10:00|3332.4|3326.4|3330.3|3324.3|3333.3|3327.3|3330.3|3324.3|49
1602828900000|2020-10-16 06:15:00|3330.8|3324.8|3329.6|3323.6|3331.4|3325.4|3327.9|3321.9|68
1602829200000|2020-10-16 06:20:00|3329.4|3323.4|3330.9|3324.9|3332.9|3326.9|3329.3|3323.3|119
1602829500000|2020-10-16 06:25:00|3331.3|3325.3|3332.3|3326.3|3333.4|3327.4|3330.4|3324.4|122
1602829800000|2020-10-16 06:30:00|3332.4|3326.4|3333.4|3327.4|3335.6|3329.6|3331.6|3325.6|95
1602830100000|2020-10-16 06:35:00|3333.1|3327.1|3329.4|3323.4|3333.1|3327.1|3329.4|3323.4|24
1602830400000|2020-10-16 06:40:00|3329.9|3323.9|3326.9|3320.9|3330.9|3324.9|3326.1|3320.1|78
1602830700000|2020-10-16 06:45:00|3327.1|3321.1|3326.4|3320.4|3329.4|3323.4|3325.1|3319.1|24
1602831000000|2020-10-16 06:50:00|3326.1|3320.1|3320.9|3314.9|3327.4|3321.4|3320.6|3314.6|146
1602831300000|2020-10-16 06:55:00|3321.1|3315.1|3324.3|3318.3|3324.9|3318.9|3320.4|3314.4|137
1602831600000|2020-10-16 07:00:00|3324.6|3318.6|3331.3|3325.3|3331.9|3325.9|3324.1|3318.1|110
1602831900000|2020-10-16 07:05:00|3330.3|3324.3|3335.3|3329.3|3335.3|3329.3|3329.6|3323.6|135
1602832200000|2020-10-16 07:10:00|3335.4|3329.4|3332.6|3326.6|3339.3|3333.3|3332.6|3326.6|265
1602832500000|2020-10-16 07:15:00|3332.8|3326.8|3333.6|3327.6|3336.1|3330.1|3332.3|3326.3|77
1602832800000|2020-10-16 07:20:00|3333.3|3327.3|3329.1|3323.1|3334.1|3328.1|3328.6|3322.6|127
1602833100000|2020-10-16 07:25:00|3329.6|3323.6|3329.3|3323.3|3332.3|3326.3|3326.1|3320.1|77
1602833400000|2020-10-16 07:30:00|3328.9|3322.9|3325.6|3319.6|3331.1|3325.1|3325.1|3319.1|101
1602833700000|2020-10-16 07:35:00|3325.1|3319.1|3322.6|3316.6|3327.1|3321.1|3321.9|3315.9|90
1602834000000|2020-10-16 07:40:00|3322.9|3316.9|3329.9|3323.9|3330.9|3324.9|3322.9|3316.9|81
1602834300000|2020-10-16 07:45:00|3328.9|3322.9|3332.6|3326.6|3332.9|3326.9|3328.9|3322.9|101
1602834600000|2020-10-16 07:50:00|3332.3|3326.3|3333.6|3327.6|3334.9|3328.9|3332.3|3326.3|47
1602834900000|2020-10-16 07:55:00|3333.4|3327.4|3333.9|3327.9|3333.9|3327.9|3331.6|3325.6|20
1602835200000|2020-10-16 08:00:00|3333.6|3327.6|3331.9|3325.9|3334.7|3328.7|3329.9|3323.9|35
1602835500000|2020-10-16 08:05:00|3332.1|3326.1|3335.9|3329.9|3336.1|3330.1|3332.1|3326.1|61
1602835800000|2020-10-16 08:10:00|3336.1|3330.1|3332.6|3326.6|3336.1|3330.1|3330.6|3324.6|45
1602836100000|2020-10-16 08:15:00|3332.9|3326.9|3335.3|3329.3|3339.6|3333.6|3330.9|3324.9|429
1602836400000|2020-10-16 08:20:00|3335.6|3329.6|3330.3|3324.3|3335.8|3329.8|3329.3|3323.3|208
1602836700000|2020-10-16 08:25:00|3330.8|3324.8|3333.1|3327.1|3333.3|3327.3|3330.6|3324.6|58
1602837000000|2020-10-16 08:30:00|3332.8|3326.8|3334.6|3328.6|3335.1|3329.1|3332.6|3326.6|69
1602837300000|2020-10-16 08:35:00|3334.9|3328.9|3336.1|3330.1|3336.1|3330.1|3334.1|3328.1|7
1602837600000|2020-10-16 08:40:00|3335.6|3329.6|3334.9|3328.9|3336.1|3330.1|3333.9|3327.9|30
1602837900000|2020-10-16 08:45:00|3335.4|3329.4|3335.9|3329.9|3337.9|3331.9|3335.4|3329.4|31
1602838200000|2020-10-16 08:50:00|3335.6|3329.6|3339.9|3333.9|3341.3|3335.3|3335.1|3329.1|193
1602838500000|2020-10-16 08:55:00|3340.1|3334.1|3339.3|3333.3|3342.3|3336.3|3338.1|3332.1|122
1602838800000|2020-10-16 09:00:00|3339.1|3333.1|3341.6|3335.6|3341.9|3335.9|3337.6|3331.6|64
1602839100000|2020-10-16 09:05:00|3341.3|3335.3|3337.6|3331.6|3341.6|3335.6|3336.9|3330.9|23
1602839400000|2020-10-16 09:10:00|3337.3|3331.3|3334.4|3328.4|3337.9|3331.9|3333.9|3327.9|30
1602839700000|2020-10-16 09:15:00|3334.6|3328.6|3336.1|3330.1|3337.6|3331.6|3334.4|3328.4|28
1602840000000|2020-10-16 09:20:00|3336.6|3330.6|3334.6|3328.6|3339.1|3333.1|3333.9|3327.9|95
1602840300000|2020-10-16 09:25:00|3334.9|3328.9|3337.6|3331.6|3338.6|3332.6|3334.6|3328.6|67
1602840600000|2020-10-16 09:30:00|3337.3|3331.3|3335.9|3329.9|3338.9|3332.9|3334.9|3328.9|106
1602840900000|2020-10-16 09:35:00|3335.4|3329.4|3340.2|3334.2|3340.2|3334.2|3333.9|3327.9|82
1602841200000|2020-10-16 09:40:00|3339.9|3333.9|3338.7|3332.7|3340.9|3334.9|3338.2|3332.2|76
1602841500000|2020-10-16 09:45:00|3338.9|3332.9|3334.9|3328.9|3340.2|3334.2|3334.2|3328.2|45
1602841800000|2020-10-16 09:50:00|3335.2|3329.2|3335.9|3329.9|3337.2|3331.2|3330.7|3324.7|93
1602842100000|2020-10-16 09:55:00|3335.7|3329.7|3331.9|3325.9|3336.2|3330.2|3331.7|3325.7|39
1602842400000|2020-10-16 10:00:00|3330.2|3324.2|3334.2|3328.2|3334.2|3328.2|3330.2|3324.2|87
1602842700000|2020-10-16 10:05:00|3334.4|3328.4|3337.4|3331.4|3337.9|3331.9|3334.2|3328.2|49
1602843000000|2020-10-16 10:10:00|3337.6|3331.6|3339.9|3333.9|3340.4|3334.4|3337.6|3331.6|81
1602843300000|2020-10-16 10:15:00|3339.6|3333.6|3341.2|3335.2|3342.9|3336.9|3337.9|3331.9|54
1602843600000|2020-10-16 10:20:00|3340.9|3334.9|3344.1|3338.1|3344.9|3338.9|3340.9|3334.9|31
1602843900000|2020-10-16 10:25:00|3344.4|3338.4|3347.2|3341.2|3348.2|3342.2|3343.9|3337.9|146
1602844200000|2020-10-16 10:30:00|3346.9|3340.9|3347.6|3341.6|3349.1|3343.1|3345.7|3339.7|75
1602844500000|2020-10-16 10:35:00|3348.1|3342.1|3348.6|3342.6|3349.1|3343.1|3347.3|3341.3|29
1602844800000|2020-10-16 10:40:00|3348.3|3342.3|3351.3|3345.3|3351.9|3345.9|3348.3|3342.3|184
1602845100000|2020-10-16 10:45:00|3351.6|3345.6|3350.6|3344.6|3352.1|3346.1|3350.6|3344.6|20
1602845400000|2020-10-16 10:50:00|3350.3|3344.3|3347.6|3341.6|3350.3|3344.3|3345.3|3339.3|105
1602845700000|2020-10-16 10:55:00|3347.3|3341.3|3347.1|3341.1|3349.3|3343.3|3346.6|3340.6|38
1602846000000|2020-10-16 11:00:00|3347.3|3341.3|3344.8|3338.8|3347.3|3341.3|3344.3|3338.3|47
1602846300000|2020-10-16 11:05:00|3344.6|3338.6|3344.6|3338.6|3346.3|3340.3|3343.4|3337.4|43
1602846600000|2020-10-16 11:10:00|3344.9|3338.9|3343.3|3337.3|3345.8|3339.8|3342.4|3336.4|22
1602846900000|2020-10-16 11:15:00|3343.1|3337.1|3344.3|3338.3|3345.3|3339.3|3342.3|3336.3|38
1602847200000|2020-10-16 11:20:00|3343.6|3337.6|3342.8|3336.8|3344.3|3338.3|3342.3|3336.3|12
1602847500000|2020-10-16 11:25:00|3342.3|3336.3|3345.3|3339.3|3346.8|3340.8|3342.3|3336.3|38
1602847800000|2020-10-16 11:30:00|3345.8|3339.8|3347.8|3341.8|3348.6|3342.6|3345.1|3339.1|25
1602848100000|2020-10-16 11:35:00|3348.3|3342.3|3347.3|3341.3|3348.6|3342.6|3347.1|3341.1|16
1602848400000|2020-10-16 11:40:00|3347.6|3341.6|3350.6|3344.6|3351.1|3345.1|3347.6|3341.6|26
1602848700000|2020-10-16 11:45:00|3350.8|3344.8|3362.7|3356.7|3363.7|3357.7|3350.1|3344.1|392
1602849000000|2020-10-16 11:50:00|3361.7|3355.7|3360.9|3354.9|3365.7|3359.7|3359.9|3353.9|302
1602849300000|2020-10-16 11:55:00|3361.9|3355.9|3360.7|3354.7|3363.9|3357.9|3359.9|3353.9|73
1602849600000|2020-10-16 12:00:00|3360.9|3354.9|3359.3|3353.3|3360.9|3354.9|3356.9|3350.9|344
1602849900000|2020-10-16 12:05:00|3358.8|3352.8|3357.3|3351.3|3359.8|3353.8|3355.6|3349.6|271
1602850200000|2020-10-16 12:10:00|3356.6|3350.6|3362.3|3356.3|3362.6|3356.6|3356.6|3350.6|82
1602850500000|2020-10-16 12:15:00|3361.6|3355.6|3361.4|3355.4|3361.9|3355.9|3357.3|3351.3|79
1602850800000|2020-10-16 12:20:00|3361.8|3355.8|3362.8|3356.8|3363.4|3357.4|3360.4|3354.4|145
1602851100000|2020-10-16 12:25:00|3362.6|3356.6|3362.6|3356.6|3363.4|3357.4|3361.8|3355.8|105
1602851400000|2020-10-16 12:30:00|3362.8|3356.8|3365.1|3359.1|3365.1|3359.1|3362.1|3356.1|202
1602851700000|2020-10-16 12:35:00|3364.1|3358.1|3364.6|3358.6|3365.1|3359.1|3364.1|3358.1|51
1602852000000|2020-10-16 12:40:00|3365.1|3359.1|3364.3|3358.3|3366.1|3360.1|3363.1|3357.1|127
1602855000000|2020-10-16 13:30:00|3365.7|3359.7|3352.3|3346.3|3366.4|3360.4|3346.6|3340.6|1847
1602855300000|2020-10-16 13:35:00|3351.8|3345.8|3337.3|3331.3|3354|3348|3332.1|3326.1|1641
1602855600000|2020-10-16 13:40:00|3337.5|3331.5|3332.3|3326.3|3339.5|3333.5|3329.5|3323.5|736
1602855900000|2020-10-16 13:45:00|3331.5|3325.5|3336.5|3330.5|3336.5|3330.5|3326.3|3320.3|760
1602856200000|2020-10-16 13:50:00|3337.3|3331.3|3332.1|3326.1|3338.8|3332.8|3327.5|3321.5|551
1602856500000|2020-10-16 13:55:00|3332.3|3326.3|3330.5|3324.5|3335.5|3329.5|3329.3|3323.3|504
1602856800000|2020-10-16 14:00:00|3331.3|3325.3|3326|3320|3331.3|3325.3|3318.2|3312.2|1276
1602857100000|2020-10-16 14:05:00|3326.9|3320.9|3325|3319|3327.9|3321.9|3323.9|3317.9|575
1602857400000|2020-10-16 14:10:00|3325.2|3319.2|3324.9|3318.9|3325.5|3319.5|3320.9|3314.9|431
1602857700000|2020-10-16 14:15:00|3324.5|3318.5|3330.4|3324.4|3330.9|3324.9|3319.5|3313.5|602
1602858000000|2020-10-16 14:20:00|3330.2|3324.2|3316.9|3310.9|3330.9|3324.9|3315.2|3309.2|391
1602858300000|2020-10-16 14:25:00|3317|3311|3313.7|3307.7|3319.7|3313.7|3313.5|3307.5|393
1602858600000|2020-10-16 14:30:00|3313.5|3307.5|3307.9|3301.9|3314.2|3308.2|3304.9|3298.9|849
1602858900000|2020-10-16 14:35:00|3307.7|3301.7|3308.5|3302.5|3310.9|3304.9|3304.9|3298.9|462
1602859200000|2020-10-16 14:40:00|3308.2|3302.2|3303.9|3297.9|3308.7|3302.7|3299.9|3293.9|613
1602859500000|2020-10-16 14:45:00|3304.2|3298.2|3310|3304|3310.9|3304.9|3299.2|3293.2|724
1602859800000|2020-10-16 14:50:00|3310.2|3304.2|3301|3295|3310.2|3304.2|3300|3294|520
1602860100000|2020-10-16 14:55:00|3302|3296|3297.9|3291.9|3304.2|3298.2|3293.9|3287.9|787
1602860400000|2020-10-16 15:00:00|3298.9|3292.9|3306.9|3300.9|3306.9|3300.9|3298.9|3292.9|709
1602860700000|2020-10-16 15:05:00|3307.2|3301.2|3304.9|3298.9|3309.9|3303.9|3304.7|3298.7|331
1602861000000|2020-10-16 15:10:00|3305|3299|3300|3294|3305|3299|3299.9|3293.9|286
1602861300000|2020-10-16 15:15:00|3299.9|3293.9|3309.9|3303.9|3310.9|3304.9|3299.9|3293.9|348
1602861600000|2020-10-16 15:20:00|3309.7|3303.7|3302.5|3296.5|3311.7|3305.7|3302.5|3296.5|282
1602861900000|2020-10-16 15:25:00|3302.7|3296.7|3306.7|3300.7|3308.5|3302.5|3302.7|3296.7|270
1602862200000|2020-10-16 15:30:00|3305.7|3299.7|3305.5|3299.5|3307.5|3301.5|3303.4|3297.4|344
1602862500000|2020-10-16 15:35:00|3306.2|3300.2|3307.5|3301.5|3308.5|3302.5|3303.5|3297.5|322
1602862800000|2020-10-16 15:40:00|3307.3|3301.3|3308.5|3302.5|3308.5|3302.5|3305.5|3299.5|249
1602863100000|2020-10-16 15:45:00|3308.3|3302.3|3310.3|3304.3|3310.5|3304.5|3308.1|3302.1|172
1602863400000|2020-10-16 15:50:00|3310.5|3304.5|3310.5|3304.5|3312.1|3306.1|3309.1|3303.1|474
1602863700000|2020-10-16 15:55:00|3310.1|3304.1|3310.8|3304.8|3312.1|3306.1|3310.1|3304.1|189
1602864000000|2020-10-16 16:00:00|3310.1|3304.1|3305.8|3299.8|3310.5|3304.5|3304.8|3298.8|211
1602864300000|2020-10-16 16:05:00|3305.5|3299.5|3308.1|3302.1|3308.6|3302.6|3303.8|3297.8|450
1602864600000|2020-10-16 16:10:00|3307.8|3301.8|3308.8|3302.8|3308.8|3302.8|3306.8|3300.8|157
1602864900000|2020-10-16 16:15:00|3308.4|3302.4|3309.4|3303.4|3309.6|3303.6|3306.8|3300.8|208
1602865200000|2020-10-16 16:20:00|3309.6|3303.6|3305.7|3299.7|3310.1|3304.1|3305.4|3299.4|122
1602865500000|2020-10-16 16:25:00|3305.4|3299.4|3313.1|3307.1|3313.9|3307.9|3305.4|3299.4|425
1602865800000|2020-10-16 16:30:00|3312.1|3306.1|3312.2|3306.2|3317.1|3311.1|3312.1|3306.1|311
1602866100000|2020-10-16 16:35:00|3312.4|3306.4|3310.9|3304.9|3313.2|3307.2|3309.9|3303.9|198
1602866400000|2020-10-16 16:40:00|3310.6|3304.6|3305.8|3299.8|3310.9|3304.9|3304.1|3298.1|377
1602866700000|2020-10-16 16:45:00|3305.1|3299.1|3301.5|3295.5|3305.8|3299.8|3301|3295|289
1602867000000|2020-10-16 16:50:00|3301.1|3295.1|3304|3298|3304.3|3298.3|3300.1|3294.1|248
1602867300000|2020-10-16 16:55:00|3304.1|3298.1|3307.4|3301.4|3307.6|3301.6|3303.1|3297.1|194
1602867600000|2020-10-16 17:00:00|3307.1|3301.1|3308.9|3302.9|3309.1|3303.1|3305.4|3299.4|285
1602867900000|2020-10-16 17:05:00|3309.2|3303.2|3309.6|3303.6|3309.9|3303.9|3307.6|3301.6|221
1602868200000|2020-10-16 17:10:00|3309.4|3303.4|3308.4|3302.4|3310.4|3304.4|3307.8|3301.8|113
1602868500000|2020-10-16 17:15:00|3308.1|3302.1|3308.8|3302.8|3309.6|3303.6|3307.4|3301.4|203
1602868800000|2020-10-16 17:20:00|3309.4|3303.4|3307.8|3301.8|3309.8|3303.8|3307.8|3301.8|75
1602869100000|2020-10-16 17:25:00|3307.6|3301.6|3304.6|3298.6|3308.3|3302.3|3303.4|3297.4|355
1602869400000|2020-10-16 17:30:00|3304.8|3298.8|3306.6|3300.6|3307.1|3301.1|3304.6|3298.6|179
1602869700000|2020-10-16 17:35:00|3306.8|3300.8|3304.4|3298.4|3307.4|3301.4|3304.4|3298.4|177
1602870000000|2020-10-16 17:40:00|3304.6|3298.6|3305.6|3299.6|3305.8|3299.8|3303.4|3297.4|158
1602870300000|2020-10-16 17:45:00|3305.4|3299.4|3304.6|3298.6|3307.8|3301.8|3303.8|3297.8|182
1602870600000|2020-10-16 17:50:00|3304.8|3298.8|3308.8|3302.8|3308.8|3302.8|3304.8|3298.8|325
1602870900000|2020-10-16 17:55:00|3308.1|3302.1|3304.8|3298.8|3308.8|3302.8|3304.8|3298.8|245
1602871200000|2020-10-16 18:00:00|3304.1|3298.1|3301.5|3295.5|3304.8|3298.8|3300.8|3294.8|386
1602871500000|2020-10-16 18:05:00|3301.8|3295.8|3303.8|3297.8|3304.5|3298.5|3299.3|3293.3|558
1602871800000|2020-10-16 18:10:00|3302.8|3296.8|3310.1|3304.1|3310.1|3304.1|3299.5|3293.5|1084
1602872100000|2020-10-16 18:15:00|3310|3304|3300.8|3294.8|3310|3304|3300.5|3294.5|464
1603065600000|2020-10-19 00:00:00|3303.2|3297.2|3309.7|3303.7|3310.9|3304.9|3298.4|3292.4|392
1603065900000|2020-10-19 00:05:00|3308.9|3302.9|3309.9|3303.9|3312.9|3306.9|3308.7|3302.7|193
1603066200000|2020-10-19 00:10:00|3309.7|3303.7|3310.7|3304.7|3310.9|3304.9|3305.7|3299.7|100
1603066500000|2020-10-19 00:15:00|3309.9|3303.9|3313.2|3307.2|3313.7|3307.7|3309.1|3303.1|82
1603066800000|2020-10-19 00:20:00|3312.9|3306.9|3311.9|3305.9|3314.9|3308.9|3311.9|3305.9|26
1603067100000|2020-10-19 00:25:00|3312.1|3306.1|3310.9|3304.9|3313.4|3307.4|3309.9|3303.9|53
1603067400000|2020-10-19 00:30:00|3311.1|3305.1|3311.7|3305.7|3311.9|3305.9|3309.9|3303.9|38
1603067700000|2020-10-19 00:35:00|3311.2|3305.2|3299.9|3293.9|3311.9|3305.9|3295.6|3289.6|222
1603068000000|2020-10-19 00:40:00|3300.4|3294.4|3299.6|3293.6|3301.9|3295.9|3296.9|3290.9|97
1603068300000|2020-10-19 00:45:00|3299.9|3293.9|3294.6|3288.6|3301.9|3295.9|3293.8|3287.8|133
1603068600000|2020-10-19 00:50:00|3294.8|3288.8|3297.6|3291.6|3298.3|3292.3|3294.8|3288.8|48
1603068900000|2020-10-19 00:55:00|3297.8|3291.8|3300.3|3294.3|3300.8|3294.8|3297.6|3291.6|23
1603069200000|2020-10-19 01:00:00|3300.6|3294.6|3306.6|3300.6|3307.9|3301.9|3300.6|3294.6|124
1603069500000|2020-10-19 01:05:00|3306.1|3300.1|3293|3287|3306.6|3300.6|3292|3286|113
1603069800000|2020-10-19 01:10:00|3292.8|3286.8|3294.3|3288.3|3297.3|3291.3|3292.3|3286.3|119
1603070100000|2020-10-19 01:15:00|3295.3|3289.3|3297.5|3291.5|3298.3|3292.3|3293.3|3287.3|71
1603070400000|2020-10-19 01:20:00|3297.3|3291.3|3295.8|3289.8|3297.8|3291.8|3294.3|3288.3|63
1603070700000|2020-10-19 01:25:00|3296.1|3290.1|3295.3|3289.3|3296.8|3290.8|3291.3|3285.3|67
1603071000000|2020-10-19 01:30:00|3296.1|3290.1|3295.3|3289.3|3297.3|3291.3|3293.6|3287.6|69
1603071300000|2020-10-19 01:35:00|3296.3|3290.3|3298.1|3292.1|3298.8|3292.8|3293.6|3287.6|38
1603071600000|2020-10-19 01:40:00|3299.1|3293.1|3302.3|3296.3|3302.6|3296.6|3299.1|3293.1|54
1603071900000|2020-10-19 01:45:00|3302.1|3296.1|3305.1|3299.1|3306.8|3300.8|3301.8|3295.8|54
1603072200000|2020-10-19 01:50:00|3305.3|3299.3|3298.3|3292.3|3305.3|3299.3|3297.8|3291.8|37
1603072500000|2020-10-19 01:55:00|3299.3|3293.3|3296.3|3290.3|3299.8|3293.8|3295.3|3289.3|36
1603072800000|2020-10-19 02:00:00|3296.5|3290.5|3294|3288|3296.5|3290.5|3293.3|3287.3|32
1603073100000|2020-10-19 02:05:00|3293.8|3287.8|3293.8|3287.8|3295.1|3289.1|3290.3|3284.3|112
1603073400000|2020-10-19 02:10:00|3293.6|3287.6|3290.3|3284.3|3294.1|3288.1|3290.1|3284.1|53
1603073700000|2020-10-19 02:15:00|3290.8|3284.8|3292.6|3286.6|3293.3|3287.3|3289.1|3283.1|29
1603074000000|2020-10-19 02:20:00|3292.3|3286.3|3291.1|3285.1|3293.1|3287.1|3289.3|3283.3|71
1603074300000|2020-10-19 02:25:00|3291.3|3285.3|3292.3|3286.3|3293.8|3287.8|3291.3|3285.3|34
1603074600000|2020-10-19 02:30:00|3291.3|3285.3|3287.7|3281.7|3293.3|3287.3|3287.7|3281.7|232
1603074900000|2020-10-19 02:35:00|3287.5|3281.5|3283.6|3277.6|3287.9|3281.9|3279.9|3273.9|275
1603075200000|2020-10-19 02:40:00|3283.4|3277.4|3282.7|3276.7|3284.7|3278.7|3279.7|3273.7|98
1603075500000|2020-10-19 02:45:00|3282.9|3276.9|3280.7|3274.7|3283.9|3277.9|3280.7|3274.7|44
1603075800000|2020-10-19 02:50:00|3280.1|3274.1|3278.5|3272.5|3281.9|3275.9|3278.5|3272.5|210
1603076100000|2020-10-19 02:55:00|3279.3|3273.3|3274.5|3268.5|3279.3|3273.3|3274.5|3268.5|486
1603076400000|2020-10-19 03:00:00|3274.7|3268.7|3271.3|3265.3|3274.9|3268.9|3270.9|3264.9|632
1603076700000|2020-10-19 03:05:00|3271.1|3265.1|3270.9|3264.9|3272.3|3266.3|3269.1|3263.1|273
1603077000000|2020-10-19 03:10:00|3271.1|3265.1|3269.3|3263.3|3271.9|3265.9|3269.3|3263.3|122
1603077300000|2020-10-19 03:15:00|3268.3|3262.3|3262.1|3256.1|3268.3|3262.3|3261.1|3255.1|429
1603077600000|2020-10-19 03:20:00|3261.8|3255.8|3267.3|3261.3|3268.3|3262.3|3261.1|3255.1|163
1603077900000|2020-10-19 03:25:00|3267.8|3261.8|3267.8|3261.8|3268.3|3262.3|3266.1|3260.1|69
1603078200000|2020-10-19 03:30:00|3268.1|3262.1|3269.1|3263.1|3270.1|3264.1|3267.1|3261.1|43
1603078500000|2020-10-19 03:35:00|3268.3|3262.3|3271.1|3265.1|3271.8|3265.8|3268.3|3262.3|81
1603078800000|2020-10-19 03:40:00|3270.8|3264.8|3271.1|3265.1|3272.3|3266.3|3269.6|3263.6|141
1603079100000|2020-10-19 03:45:00|3270.8|3264.8|3270.3|3264.3|3271.1|3265.1|3269.8|3263.8|12
1603079400000|2020-10-19 03:50:00|3270.6|3264.6|3270.8|3264.8|3270.8|3264.8|3269.6|3263.6|24
1603079700000|2020-10-19 03:55:00|3270.6|3264.6|3269.8|3263.8|3270.6|3264.6|3268.6|3262.6|17
1603080000000|2020-10-19 04:00:00|3270.1|3264.1|3268.1|3262.1|3270.1|3264.1|3267.8|3261.8|15
1603080300000|2020-10-19 04:05:00|3268.3|3262.3|3269.1|3263.1|3269.1|3263.1|3267.3|3261.3|14
1603080600000|2020-10-19 04:10:00|3268.8|3262.8|3266.6|3260.6|3269.1|3263.1|3266.6|3260.6|19
1603080900000|2020-10-19 04:15:00|3266.3|3260.3|3265.3|3259.3|3266.3|3260.3|3264.1|3258.1|77
1603081200000|2020-10-19 04:20:00|3265.1|3259.1|3265.9|3259.9|3266.4|3260.4|3264.6|3258.6|30
1603081500000|2020-10-19 04:25:00|3265.1|3259.1|3266.9|3260.9|3267.9|3261.9|3265.1|3259.1|32
1603081800000|2020-10-19 04:30:00|3265.6|3259.6|3262.1|3256.1|3266.1|3260.1|3262.1|3256.1|34
1603082100000|2020-10-19 04:35:00|3261.9|3255.9|3260.9|3254.9|3262.3|3256.3|3260.1|3254.1|94
1603082400000|2020-10-19 04:40:00|3260.6|3254.6|3261.1|3255.1|3261.9|3255.9|3260.1|3254.1|14
1603082700000|2020-10-19 04:45:00|3260.9|3254.9|3260.6|3254.6|3261.9|3255.9|3260.3|3254.3|82
1603083000000|2020-10-19 04:50:00|3260.9|3254.9|3261.1|3255.1|3261.9|3255.9|3260.1|3254.1|42
1603083300000|2020-10-19 04:55:00|3260.6|3254.6|3261.1|3255.1|3261.9|3255.9|3260.1|3254.1|8
1603083600000|2020-10-19 05:00:00|3260.9|3254.9|3259.9|3253.9|3261.1|3255.1|3256.9|3250.9|200
1603083900000|2020-10-19 05:05:00|3260.9|3254.9|3260.7|3254.7|3260.9|3254.9|3259.9|3253.9|21
1603084200000|2020-10-19 05:10:00|3259.9|3253.9|3259.9|3253.9|3260.9|3254.9|3259.9|3253.9|16
1603084500000|2020-10-19 05:15:00|3259.3|3253.3|3259.9|3253.9|3259.9|3253.9|3258.1|3252.1|35
1603084800000|2020-10-19 05:20:00|3259.7|3253.7|3260.9|3254.9|3260.9|3254.9|3259.4|3253.4|38
1603085100000|2020-10-19 05:25:00|3261.5|3255.5|3262.5|3256.5|3262.5|3256.5|3259.9|3253.9|91
1603085400000|2020-10-19 05:30:00|3262.7|3256.7|3267.7|3261.7|3269|3263|3261.9|3255.9|154
1603085700000|2020-10-19 05:35:00|3267.2|3261.2|3261.7|3255.7|3267.7|3261.7|3259.2|3253.2|59
1603086000000|2020-10-19 05:40:00|3261.9|3255.9|3264|3258|3266.2|3260.2|3261.7|3255.7|94
1603086300000|2020-10-19 05:45:00|3264.5|3258.5|3264|3258|3264.5|3258.5|3259.7|3253.7|176
1603086600000|2020-10-19 05:50:00|3264.2|3258.2|3268.5|3262.5|3268.5|3262.5|3263.2|3257.2|65
1603086900000|2020-10-19 05:55:00|3268.7|3262.7|3270.7|3264.7|3271.2|3265.2|3267|3261|94
1603087200000|2020-10-19 06:00:00|3270.5|3264.5|3268.7|3262.7|3271.5|3265.5|3268|3262|121
1603087500000|2020-10-19 06:05:00|3268.5|3262.5|3268|3262|3270.5|3264.5|3267.5|3261.5|20
1603087800000|2020-10-19 06:10:00|3267.7|3261.7|3265.7|3259.7|3267.7|3261.7|3264|3258|33
1603088100000|2020-10-19 06:15:00|3265.5|3259.5|3267|3261|3267.5|3261.5|3264.7|3258.7|39
1603088400000|2020-10-19 06:20:00|3267.5|3261.5|3270|3264|3270.7|3264.7|3265.7|3259.7|23
1603088700000|2020-10-19 06:25:00|3270.5|3264.5|3272.7|3266.7|3275.5|3269.5|3269.7|3263.7|128
1603089000000|2020-10-19 06:30:00|3272.5|3266.5|3272.5|3266.5|3272.5|3266.5|3268.7|3262.7|59
1603089300000|2020-10-19 06:35:00|3272.2|3266.2|3272.7|3266.7|3272.7|3266.7|3268|3262|82
1603089600000|2020-10-19 06:40:00|3272.5|3266.5|3272.5|3266.5|3274.7|3268.7|3271.5|3265.5|57
1603089900000|2020-10-19 06:45:00|3272.2|3266.2|3270.2|3264.2|3272.7|3266.7|3269.2|3263.2|67
1603090200000|2020-10-19 06:50:00|3270|3264|3267.7|3261.7|3270.7|3264.7|3266.7|3260.7|39
1603090500000|2020-10-19 06:55:00|3268.2|3262.2|3270.7|3264.7|3270.7|3264.7|3267.5|3261.5|52
1603090800000|2020-10-19 07:00:00|3271.7|3265.7|3275|3269|3279|3273|3271.7|3265.7|259
1603091100000|2020-10-19 07:05:00|3275.7|3269.7|3278|3272|3278.7|3272.7|3274.5|3268.5|154
1603091400000|2020-10-19 07:10:00|3277.7|3271.7|3278.5|3272.5|3278.7|3272.7|3275.7|3269.7|43
1603091700000|2020-10-19 07:15:00|3277.9|3271.9|3276|3270|3277.9|3271.9|3274.7|3268.7|51
1603092000000|2020-10-19 07:20:00|3276.5|3270.5|3277.5|3271.5|3277.7|3271.7|3276|3270|12
1603092300000|2020-10-19 07:25:00|3276.5|3270.5|3274.7|3268.7|3278.5|3272.5|3274|3268|33
1603092600000|2020-10-19 07:30:00|3275|3269|3274.8|3268.8|3277.3|3271.3|3274.3|3268.3|52
1603092900000|2020-10-19 07:35:00|3274.3|3268.3|3274|3268|3277.3|3271.3|3274|3268|43
1603093200000|2020-10-19 07:40:00|3273.7|3267.7|3272|3266|3274.5|3268.5|3271.3|3265.3|93
1603093500000|2020-10-19 07:45:00|3271.7|3265.7|3274|3268|3274.5|3268.5|3271.5|3265.5|20
1603093800000|2020-10-19 07:50:00|3274.3|3268.3|3275|3269|3275.3|3269.3|3273.3|3267.3|32
1603094100000|2020-10-19 07:55:00|3275.2|3269.2|3268.7|3262.7|3275.7|3269.7|3267.5|3261.5|156
1603094400000|2020-10-19 08:00:00|3268.5|3262.5|3265.7|3259.7|3271|3265|3265.7|3259.7|69
1603094700000|2020-10-19 08:05:00|3265|3259|3265|3259|3266.5|3260.5|3263|3257|93
1603095000000|2020-10-19 08:10:00|3264.5|3258.5|3263.5|3257.5|3266.3|3260.3|3263.3|3257.3|57
1603095300000|2020-10-19 08:15:00|3264.1|3258.1|3267.1|3261.1|3267.1|3261.1|3263.1|3257.1|86
1603095600000|2020-10-19 08:20:00|3266.6|3260.6|3267.3|3261.3|3269.3|3263.3|3266.3|3260.3|35
1603095900000|2020-10-19 08:25:00|3267.6|3261.6|3270.3|3264.3|3270.3|3264.3|3266.6|3260.6|46
1603096200000|2020-10-19 08:30:00|3271.3|3265.3|3271.6|3265.6|3272.1|3266.1|3270.1|3264.1|58
1603096500000|2020-10-19 08:35:00|3271.3|3265.3|3271.3|3265.3|3272.1|3266.1|3271.1|3265.1|32
1603096800000|2020-10-19 08:40:00|3271.1|3265.1|3272.1|3266.1|3272.1|3266.1|3267.6|3261.6|44
1603097100000|2020-10-19 08:45:00|3273.1|3267.1|3270.6|3264.6|3274.1|3268.1|3270.6|3264.6|78
1603097400000|2020-10-19 08:50:00|3269.6|3263.6|3267.8|3261.8|3271.3|3265.3|3267.3|3261.3|49
1603097700000|2020-10-19 08:55:00|3267.3|3261.3|3268.8|3262.8|3269.3|3263.3|3266.5|3260.5|61
1603098000000|2020-10-19 09:00:00|3269.3|3263.3|3268.5|3262.5|3270.3|3264.3|3267.6|3261.6|28
1603098300000|2020-10-19 09:05:00|3268.3|3262.3|3277.3|3271.3|3277.3|3271.3|3267.3|3261.3|91
1603098600000|2020-10-19 09:10:00|3276.3|3270.3|3274.8|3268.8|3276.3|3270.3|3273.8|3267.8|33
1603098900000|2020-10-19 09:15:00|3274.3|3268.3|3275.8|3269.8|3277.3|3271.3|3274.3|3268.3|16
1603099200000|2020-10-19 09:20:00|3275.6|3269.6|3273.6|3267.6|3275.6|3269.6|3273.3|3267.3|35
1603099500000|2020-10-19 09:25:00|3273.3|3267.3|3276.6|3270.6|3277.3|3271.3|3273.3|3267.3|118
1603099800000|2020-10-19 09:30:00|3276.3|3270.3|3269.8|3263.8|3276.3|3270.3|3267.7|3261.7|104
1603100100000|2020-10-19 09:35:00|3269.6|3263.6|3269.2|3263.2|3271.1|3265.1|3267.9|3261.9|140
1603100400000|2020-10-19 09:40:00|3269.4|3263.4|3262.1|3256.1|3269.4|3263.4|3262.1|3256.1|272
1603100700000|2020-10-19 09:45:00|3262.2|3256.2|3262.1|3256.1|3263.9|3257.9|3261.7|3255.7|53
1603101000000|2020-10-19 09:50:00|3261.9|3255.9|3262.2|3256.2|3263.1|3257.1|3261.3|3255.3|37
1603101300000|2020-10-19 09:55:00|3262.4|3256.4|3257.9|3251.9|3262.4|3256.4|3257.9|3251.9|103
1603101600000|2020-10-19 10:00:00|3258.2|3252.2|3258.9|3252.9|3259.7|3253.7|3257.9|3251.9|136
1603101900000|2020-10-19 10:05:00|3258.7|3252.7|3261.9|3255.9|3262.9|3256.9|3258.7|3252.7|78
1603102200000|2020-10-19 10:10:00|3262.1|3256.1|3261.6|3255.6|3262.1|3256.1|3260.4|3254.4|35
1603102500000|2020-10-19 10:15:00|3261.9|3255.9|3261.2|3255.2|3262.1|3256.1|3260.9|3254.9|65
1603102800000|2020-10-19 10:20:00|3260.9|3254.9|3262.7|3256.7|3262.7|3256.7|3260.9|3254.9|104
1603103100000|2020-10-19 10:25:00|3262.4|3256.4|3260.2|3254.2|3262.4|3256.4|3257.7|3251.7|52
1603103400000|2020-10-19 10:30:00|3259.9|3253.9|3261.4|3255.4|3261.4|3255.4|3258.2|3252.2|39
1603103700000|2020-10-19 10:35:00|3261.1|3255.1|3261.9|3255.9|3261.9|3255.9|3260.7|3254.7|47
1603104000000|2020-10-19 10:40:00|3262.4|3256.4|3260.7|3254.7|3262.7|3256.7|3260.7|3254.7|21
1603104300000|2020-10-19 10:45:00|3260.4|3254.4|3260.9|3254.9|3261.9|3255.9|3259.9|3253.9|37
1603104600000|2020-10-19 10:50:00|3261.1|3255.1|3260.7|3254.7|3261.7|3255.7|3260.2|3254.2|64
1603104900000|2020-10-19 10:55:00|3261.5|3255.5|3260.9|3254.9|3263.3|3257.3|3259.7|3253.7|131
1603105200000|2020-10-19 11:00:00|3260.7|3254.7|3264.2|3258.2|3264.7|3258.7|3260.7|3254.7|72
1603105500000|2020-10-19 11:05:00|3263.7|3257.7|3262.2|3256.2|3264.7|3258.7|3262.2|3256.2|80
1603105800000|2020-10-19 11:10:00|3261.7|3255.7|3264.2|3258.2|3265.5|3259.5|3261.2|3255.2|70
1603106100000|2020-10-19 11:15:00|3263.9|3257.9|3263.2|3257.2|3264.7|3258.7|3262.7|3256.7|44
1603106400000|2020-10-19 11:20:00|3263.5|3257.5|3261.7|3255.7|3263.7|3257.7|3260.9|3254.9|34
1603106700000|2020-10-19 11:25:00|3261.9|3255.9|3263.2|3257.2|3263.7|3257.7|3261.9|3255.9|46
1603107000000|2020-10-19 11:30:00|3263.7|3257.7|3265|3259|3265.9|3259.9|3262.7|3256.7|39
1603107300000|2020-10-19 11:35:00|3265.2|3259.2|3268.2|3262.2|3269.7|3263.7|3264.9|3258.9|307
1603107600000|2020-10-19 11:40:00|3268.5|3262.5|3272|3266|3272.7|3266.7|3268.2|3262.2|205
1603107900000|2020-10-19 11:45:00|3271.5|3265.5|3270.8|3264.8|3273.5|3267.5|3269.8|3263.8|118
1603108200000|2020-10-19 11:50:00|3270.5|3264.5|3272.3|3266.3|3273.3|3267.3|3270.5|3264.5|86
1603108500000|2020-10-19 11:55:00|3271.5|3265.5|3275.1|3269.1|3275.1|3269.1|3271.3|3265.3|125
1603108800000|2020-10-19 12:00:00|3274.8|3268.8|3269.1|3263.1|3275.1|3269.1|3269.1|3263.1|215
1603109100000|2020-10-19 12:05:00|3269.3|3263.3|3268.6|3262.6|3269.3|3263.3|3267.6|3261.6|107
1603109400000|2020-10-19 12:10:00|3268.8|3262.8|3267.5|3261.5|3268.8|3262.8|3265.5|3259.5|84
1603109700000|2020-10-19 12:15:00|3267.2|3261.2|3265.5|3259.5|3267.2|3261.2|3264.3|3258.3|28
1603110000000|2020-10-19 12:20:00|3264.7|3258.7|3265.9|3259.9|3267.7|3261.7|3264.4|3258.4|61
1603110300000|2020-10-19 12:25:00|3265.7|3259.7|3263.4|3257.4|3265.7|3259.7|3262.7|3256.7|86
1603110600000|2020-10-19 12:30:00|3263.9|3257.9|3262.9|3256.9|3265.9|3259.9|3262.4|3256.4|169
1603110900000|2020-10-19 12:35:00|3263.1|3257.1|3264.1|3258.1|3265.1|3259.1|3262.1|3256.1|82
1603111200000|2020-10-19 12:40:00|3263.9|3257.9|3265.2|3259.2|3267.9|3261.9|3262.9|3256.9|81
1603114200000|2020-10-19 13:30:00|3263.9|3257.9|3268.9|3262.9|3274.1|3268.1|3261.1|3255.1|1272
1603114500000|2020-10-19 13:35:00|3269.1|3263.1|3267.5|3261.5|3270.1|3264.1|3261.1|3255.1|794
1603114800000|2020-10-19 13:40:00|3267.3|3261.3|3264.3|3258.3|3267.5|3261.5|3263.3|3257.3|520
1603115100000|2020-10-19 13:45:00|3264.5|3258.5|3259.5|3253.5|3266.1|3260.1|3258.5|3252.5|647
1603115400000|2020-10-19 13:50:00|3259.2|3253.2|3246.6|3240.6|3259.2|3253.2|3242.3|3236.3|1270
1603115700000|2020-10-19 13:55:00|3246.3|3240.3|3245.9|3239.9|3249.6|3243.6|3244.9|3238.9|393
1603116000000|2020-10-19 14:00:00|3246.1|3240.1|3240.9|3234.9|3246.1|3240.1|3236.9|3230.9|781
1603116300000|2020-10-19 14:05:00|3240.6|3234.6|3234.3|3228.3|3241.1|3235.1|3232.6|3226.6|711
1603116600000|2020-10-19 14:10:00|3234.1|3228.1|3238.1|3232.1|3240.3|3234.3|3232.1|3226.1|319
1603116900000|2020-10-19 14:15:00|3237.8|3231.8|3247.5|3241.5|3251|3245|3237.3|3231.3|951
1603117200000|2020-10-19 14:20:00|3247.7|3241.7|3253.9|3247.9|3257.5|3251.5|3246.7|3240.7|1037
1603117500000|2020-10-19 14:25:00|3253.7|3247.7|3254.2|3248.2|3256.9|3250.9|3252.9|3246.9|341
1603117800000|2020-10-19 14:30:00|3254.7|3248.7|3253.9|3247.9|3260.5|3254.5|3252.9|3246.9|519
1603118100000|2020-10-19 14:35:00|3252.9|3246.9|3252.8|3246.8|3255.1|3249.1|3252.3|3246.3|427
1603118400000|2020-10-19 14:40:00|3253.3|3247.3|3249.5|3243.5|3253.3|3247.3|3249.3|3243.3|1004
1603118700000|2020-10-19 14:45:00|3249.3|3243.3|3255.6|3249.6|3257.5|3251.5|3248.7|3242.7|553
1603119000000|2020-10-19 14:50:00|3256.1|3250.1|3253.6|3247.6|3256.3|3250.3|3251.1|3245.1|341
1603119300000|2020-10-19 14:55:00|3253.3|3247.3|3253.1|3247.1|3256.3|3250.3|3252.9|3246.9|268
1603119600000|2020-10-19 15:00:00|3252.9|3246.9|3252.9|3246.9|3254.3|3248.3|3250.1|3244.1|433
1603119900000|2020-10-19 15:05:00|3253.7|3247.7|3256.7|3250.7|3256.9|3250.9|3251.7|3245.7|256
1603120200000|2020-10-19 15:10:00|3256.5|3250.5|3256.9|3250.9|3258.7|3252.7|3256.5|3250.5|351
1603120500000|2020-10-19 15:15:00|3257.7|3251.7|3257.7|3251.7|3260.9|3254.9|3256.9|3250.9|248
1603120800000|2020-10-19 15:20:00|3256.9|3250.9|3250.5|3244.5|3257.7|3251.7|3249.9|3243.9|265
1603121100000|2020-10-19 15:25:00|3250.2|3244.2|3253.7|3247.7|3255.5|3249.5|3250.2|3244.2|235
1603121400000|2020-10-19 15:30:00|3253.5|3247.5|3251.7|3245.7|3253.7|3247.7|3251.2|3245.2|291
1603121700000|2020-10-19 15:35:00|3251.5|3245.5|3252.7|3246.7|3252.9|3246.9|3249.7|3243.7|302
1603122000000|2020-10-19 15:40:00|3253.2|3247.2|3257.5|3251.5|3257.5|3251.5|3251.5|3245.5|243
1603122300000|2020-10-19 15:45:00|3256.7|3250.7|3258.5|3252.5|3259.5|3253.5|3256.5|3250.5|198
1603122600000|2020-10-19 15:50:00|3258.2|3252.2|3259.3|3253.3|3259.5|3253.5|3256.5|3250.5|274
1603122900000|2020-10-19 15:55:00|3258.5|3252.5|3262.1|3256.1|3262.1|3256.1|3258.5|3252.5|248
1603123200000|2020-10-19 16:00:00|3261.8|3255.8|3257.5|3251.5|3261.8|3255.8|3255.8|3249.8|285
1603123500000|2020-10-19 16:05:00|3256.8|3250.8|3255.5|3249.5|3257.5|3251.5|3254.3|3248.3|179
1603123800000|2020-10-19 16:10:00|3256.5|3250.5|3255.7|3249.7|3257.5|3251.5|3253.3|3247.3|334
1603124100000|2020-10-19 16:15:00|3255.5|3249.5|3254.3|3248.3|3256.5|3250.5|3253.5|3247.5|236
1603124400000|2020-10-19 16:20:00|3254.5|3248.5|3254.5|3248.5|3255.5|3249.5|3253.1|3247.1|90
1603124700000|2020-10-19 16:25:00|3254.3|3248.3|3251.3|3245.3|3254.5|3248.5|3251.3|3245.3|106
1603125000000|2020-10-19 16:30:00|3251.5|3245.5|3250.5|3244.5|3252.3|3246.3|3249.1|3243.1|122
1603125300000|2020-10-19 16:35:00|3250.8|3244.8|3252.5|3246.5|3254.8|3248.8|3250.3|3244.3|216
1603125600000|2020-10-19 16:40:00|3252.8|3246.8|3253.3|3247.3|3254.1|3248.1|3251.5|3245.5|99
1603125900000|2020-10-19 16:45:00|3253.1|3247.1|3253.5|3247.5|3254.5|3248.5|3252.3|3246.3|105
1603126200000|2020-10-19 16:50:00|3253.8|3247.8|3253|3247|3254.5|3248.5|3252.5|3246.5|104
1603126500000|2020-10-19 16:55:00|3253.3|3247.3|3253.3|3247.3|3254.5|3248.5|3252.8|3246.8|148
1603126800000|2020-10-19 17:00:00|3253.5|3247.5|3255.5|3249.5|3255.5|3249.5|3253.5|3247.5|85
1603127100000|2020-10-19 17:05:00|3256.5|3250.5|3256.7|3250.7|3257.3|3251.3|3254.5|3248.5|222
1603127400000|2020-10-19 17:10:00|3256.5|3250.5|3256.5|3250.5|3257.2|3251.2|3254.9|3248.9|128
1603127700000|2020-10-19 17:15:00|3256.7|3250.7|3257.7|3251.7|3257.7|3251.7|3254.7|3248.7|190
1603128000000|2020-10-19 17:20:00|3257.9|3251.9|3258.7|3252.7|3258.7|3252.7|3255.9|3249.9|109
1603128300000|2020-10-19 17:25:00|3258.5|3252.5|3255.7|3249.7|3258.5|3252.5|3254.5|3248.5|206
1603128600000|2020-10-19 17:30:00|3256.5|3250.5|3257.7|3251.7|3258.3|3252.3|3255.7|3249.7|145
1603128900000|2020-10-19 17:35:00|3257.5|3251.5|3259.7|3253.7|3260.5|3254.5|3257.2|3251.2|213
1603129200000|2020-10-19 17:40:00|3259.5|3253.5|3258.5|3252.5|3259.5|3253.5|3257|3251|308
1603129500000|2020-10-19 17:45:00|3259.1|3253.1|3257.8|3251.8|3259.8|3253.8|3257.1|3251.1|298
1603129800000|2020-10-19 17:50:00|3257.5|3251.5|3256.5|3250.5|3257.5|3251.5|3256.3|3250.3|103
1603130100000|2020-10-19 17:55:00|3256.3|3250.3|3255.5|3249.5|3256.5|3250.5|3254.8|3248.8|147
1603130400000|2020-10-19 18:00:00|3255.3|3249.3|3256.1|3250.1|3257.1|3251.1|3254.5|3248.5|249
1603130700000|2020-10-19 18:05:00|3256.3|3250.3|3255.3|3249.3|3257.1|3251.1|3254.5|3248.5|461
1603131000000|2020-10-19 18:10:00|3256.1|3250.1|3256.5|3250.5|3257.3|3251.3|3251.1|3245.1|1243
1603131300000|2020-10-19 18:15:00|3256.8|3250.8|3254.8|3248.8|3257.3|3251.3|3251.1|3245.1|524
1603152000000|2020-10-20 00:00:00|3252.5|3246.5|3249.8|3243.8|3255.3|3249.3|3248.8|3242.8|155
1603152300000|2020-10-20 00:05:00|3249.6|3243.6|3249.3|3243.3|3251.3|3245.3|3248.8|3242.8|42
1603152600000|2020-10-20 00:10:00|3249|3243|3243.6|3237.6|3249|3243|3243.3|3237.3|115
1603152900000|2020-10-20 00:15:00|3243.9|3237.9|3243.3|3237.3|3245.8|3239.8|3242.1|3236.1|40
1603153200000|2020-10-20 00:20:00|3244|3238|3247.3|3241.3|3248.3|3242.3|3243.3|3237.3|57
1603153500000|2020-10-20 00:25:00|3246.8|3240.8|3243.3|3237.3|3247.3|3241.3|3243.3|3237.3|26
1603153800000|2020-10-20 00:30:00|3244.3|3238.3|3244.3|3238.3|3244.8|3238.8|3244.3|3238.3|28
1603154100000|2020-10-20 00:35:00|3244.8|3238.8|3244.3|3238.3|3244.8|3238.8|3243.3|3237.3|35
1603154400000|2020-10-20 00:40:00|3244.1|3238.1|3244.3|3238.3|3244.3|3238.3|3243.3|3237.3|11
1603154700000|2020-10-20 00:45:00|3244.8|3238.8|3243.8|3237.8|3244.8|3238.8|3243.6|3237.6|23
1603155000000|2020-10-20 00:50:00|3244.1|3238.1|3246.3|3240.3|3246.3|3240.3|3244.1|3238.1|18
1603155300000|2020-10-20 00:55:00|3245.8|3239.8|3243.8|3237.8|3245.8|3239.8|3243.8|3237.8|22
1603155600000|2020-10-20 01:00:00|3244.1|3238.1|3240.3|3234.3|3244.6|3238.6|3234.8|3228.8|178
1603155900000|2020-10-20 01:05:00|3240.6|3234.6|3248.6|3242.6|3249.1|3243.1|3240.6|3234.6|209
1603156200000|2020-10-20 01:10:00|3248.9|3242.9|3248.6|3242.6|3250.1|3244.1|3247.1|3241.1|53
1603156500000|2020-10-20 01:15:00|3248.8|3242.8|3253.3|3247.3|3254.4|3248.4|3248.8|3242.8|101
1603156800000|2020-10-20 01:20:00|3252.8|3246.8|3252.1|3246.1|3253.3|3247.3|3250.1|3244.1|32
1603157100000|2020-10-20 01:25:00|3252.3|3246.3|3246.6|3240.6|3252.3|3246.3|3246.3|3240.3|43
1603157400000|2020-10-20 01:30:00|3246.1|3240.1|3245.1|3239.1|3247.3|3241.3|3243.1|3237.1|48
1603157700000|2020-10-20 01:35:00|3245.6|3239.6|3243.9|3237.9|3246.1|3240.1|3242.1|3236.1|40
1603158000000|2020-10-20 01:40:00|3243.6|3237.6|3244.3|3238.3|3244.3|3238.3|3242.6|3236.6|15
1603158300000|2020-10-20 01:45:00|3244.1|3238.1|3241.6|3235.6|3244.6|3238.6|3241.3|3235.3|60
1603158600000|2020-10-20 01:50:00|3242.1|3236.1|3247.4|3241.4|3247.7|3241.7|3241.6|3235.6|123
1603158900000|2020-10-20 01:55:00|3247.1|3241.1|3244.6|3238.6|3247.1|3241.1|3243.9|3237.9|22
1603159200000|2020-10-20 02:00:00|3244.3|3238.3|3245.6|3239.6|3245.6|3239.6|3243.1|3237.1|29
1603159500000|2020-10-20 02:05:00|3245.9|3239.9|3246.9|3240.9|3248.4|3242.4|3245.1|3239.1|32
1603159800000|2020-10-20 02:10:00|3247.1|3241.1|3247.6|3241.6|3247.9|3241.9|3245.9|3239.9|34
1603160100000|2020-10-20 02:15:00|3247.1|3241.1|3246.9|3240.9|3248.1|3242.1|3246.9|3240.9|21
1603160400000|2020-10-20 02:20:00|3247.2|3241.2|3246.9|3240.9|3247.7|3241.7|3246.9|3240.9|4
1603160700000|2020-10-20 02:25:00|3246.7|3240.7|3246.4|3240.4|3246.9|3240.9|3245.9|3239.9|8
1603161000000|2020-10-20 02:30:00|3246.7|3240.7|3240.4|3234.4|3246.9|3240.9|3239.9|3233.9|91
1603161300000|2020-10-20 02:35:00|3241.4|3235.4|3242.7|3236.7|3243.4|3237.4|3240.9|3234.9|9
1603161600000|2020-10-20 02:40:00|3242.2|3236.2|3243.4|3237.4|3244.7|3238.7|3241.9|3235.9|32
1603161900000|2020-10-20 02:45:00|3243.7|3237.7|3243.9|3237.9|3245.9|3239.9|3243.4|3237.4|25
1603162200000|2020-10-20 02:50:00|3244.4|3238.4|3243.4|3237.4|3244.9|3238.9|3241.9|3235.9|33
1603162500000|2020-10-20 02:55:00|3243.6|3237.6|3244.6|3238.6|3244.8|3238.8|3243.6|3237.6|2
1603162800000|2020-10-20 03:00:00|3244.3|3238.3|3245.3|3239.3|3246.1|3240.1|3243.6|3237.6|13
1603163100000|2020-10-20 03:05:00|3245.6|3239.6|3247.3|3241.3|3247.3|3241.3|3245.1|3239.1|32
1603163400000|2020-10-20 03:10:00|3247.1|3241.1|3246.6|3240.6|3248.3|3242.3|3246.1|3240.1|57
1603163700000|2020-10-20 03:15:00|3246.8|3240.8|3246.8|3240.8|3248.1|3242.1|3246.3|3240.3|24
1603164000000|2020-10-20 03:20:00|3247.1|3241.1|3250.8|3244.8|3250.8|3244.8|3246.1|3240.1|141
1603164300000|2020-10-20 03:25:00|3251.1|3245.1|3251.1|3245.1|3253.3|3247.3|3249.1|3243.1|99
1603164600000|2020-10-20 03:30:00|3250.6|3244.6|3251.3|3245.3|3251.9|3245.9|3249.3|3243.3|48
1603164900000|2020-10-20 03:35:00|3251.6|3245.6|3252.1|3246.1|3253.5|3247.5|3251.1|3245.1|38
1603165200000|2020-10-20 03:40:00|3251.9|3245.9|3254.8|3248.8|3254.8|3248.8|3251.1|3245.1|25
1603165500000|2020-10-20 03:45:00|3254.5|3248.5|3251.8|3245.8|3254.5|3248.5|3251.3|3245.3|8
1603165800000|2020-10-20 03:50:00|3252.1|3246.1|3253.1|3247.1|3255.1|3249.1|3251.8|3245.8|55
1603166100000|2020-10-20 03:55:00|3252.8|3246.8|3252.3|3246.3|3252.8|3246.8|3252.1|3246.1|6
1603166400000|2020-10-20 04:00:00|3252.1|3246.1|3258.1|3252.1|3258.5|3252.5|3251.6|3245.6|174
1603166700000|2020-10-20 04:05:00|3257.1|3251.1|3259.3|3253.3|3259.3|3253.3|3256.3|3250.3|86
1603167000000|2020-10-20 04:10:00|3259.6|3253.6|3259.1|3253.1|3260.1|3254.1|3258.1|3252.1|103
1603167300000|2020-10-20 04:15:00|3260.6|3254.6|3263.6|3257.6|3264.1|3258.1|3260.1|3254.1|65
1603167600000|2020-10-20 04:20:00|3263.1|3257.1|3266.1|3260.1|3268.6|3262.6|3263.1|3257.1|103
1603167900000|2020-10-20 04:25:00|3267.1|3261.1|3266.6|3260.6|3267.3|3261.3|3266.1|3260.1|44
1603168200000|2020-10-20 04:30:00|3267.1|3261.1|3269.1|3263.1|3272.3|3266.3|3267.1|3261.1|213
1603168500000|2020-10-20 04:35:00|3269.8|3263.8|3270.1|3264.1|3270.1|3264.1|3269.6|3263.6|20
1603168800000|2020-10-20 04:40:00|3269.1|3263.1|3270.9|3264.9|3272.1|3266.1|3269.1|3263.1|94
1603169100000|2020-10-20 04:45:00|3270.6|3264.6|3270.4|3264.4|3271.4|3265.4|3269.9|3263.9|35
1603169400000|2020-10-20 04:50:00|3270.1|3264.1|3269.4|3263.4|3272.1|3266.1|3269.4|3263.4|102
1603169700000|2020-10-20 04:55:00|3269.1|3263.1|3269.1|3263.1|3270.1|3264.1|3268.9|3262.9|24
1603170000000|2020-10-20 05:00:00|3268.9|3262.9|3269.1|3263.1|3269.1|3263.1|3265.9|3259.9|74
1603170300000|2020-10-20 05:05:00|3268.9|3262.9|3266.3|3260.3|3268.9|3262.9|3265.9|3259.9|48
1603170600000|2020-10-20 05:10:00|3266.1|3260.1|3264.6|3258.6|3266.3|3260.3|3264.3|3258.3|40
1603170900000|2020-10-20 05:15:00|3264.9|3258.9|3264.6|3258.6|3265.1|3259.1|3263.6|3257.6|25
1603171200000|2020-10-20 05:20:00|3264.9|3258.9|3263.3|3257.3|3264.9|3258.9|3263.3|3257.3|21
1603171500000|2020-10-20 05:25:00|3263.1|3257.1|3266.3|3260.3|3266.3|3260.3|3263.1|3257.1|55
1603171800000|2020-10-20 05:30:00|3265.8|3259.8|3270.3|3264.3|3271|3265|3265.8|3259.8|181
1603172100000|2020-10-20 05:35:00|3270|3264|3274.7|3268.7|3277|3271|3268.5|3262.5|146
1603172400000|2020-10-20 05:40:00|3274.5|3268.5|3276|3270|3276.3|3270.3|3271.8|3265.8|181
1603172700000|2020-10-20 05:45:00|3275.5|3269.5|3272.5|3266.5|3276.5|3270.5|3271.5|3265.5|111
1603173000000|2020-10-20 05:50:00|3273.3|3267.3|3272.7|3266.7|3275.5|3269.5|3271|3265|140
1603173300000|2020-10-20 05:55:00|3272.5|3266.5|3273.7|3267.7|3275.5|3269.5|3272.5|3266.5|77
1603173600000|2020-10-20 06:00:00|3273.2|3267.2|3270.9|3264.9|3273.4|3267.4|3270.9|3264.9|75
1603173900000|2020-10-20 06:05:00|3271.4|3265.4|3271.4|3265.4|3271.9|3265.9|3270.4|3264.4|99
1603174200000|2020-10-20 06:10:00|3271.7|3265.7|3271.2|3265.2|3271.9|3265.9|3268.7|3262.7|89
1603174500000|2020-10-20 06:15:00|3271.5|3265.5|3275.7|3269.7|3277.5|3271.5|3270.9|3264.9|137
1603174800000|2020-10-20 06:20:00|3276.2|3270.2|3282.2|3276.2|3282.9|3276.9|3276|3270|325
1603175100000|2020-10-20 06:25:00|3282.4|3276.4|3279.7|3273.7|3284.7|3278.7|3279.2|3273.2|222
1603175400000|2020-10-20 06:30:00|3280.2|3274.2|3287|3281|3288.3|3282.3|3279.5|3273.5|237
1603175700000|2020-10-20 06:35:00|3286.3|3280.3|3283.1|3277.1|3289.1|3283.1|3282.6|3276.6|172
1603176000000|2020-10-20 06:40:00|3283.3|3277.3|3284.3|3278.3|3285.1|3279.1|3281.3|3275.3|98
1603176300000|2020-10-20 06:45:00|3284.1|3278.1|3284.6|3278.6|3287.9|3281.9|3281.1|3275.1|133
1603176600000|2020-10-20 06:50:00|3284.9|3278.9|3287.8|3281.8|3288.5|3282.5|3282.3|3276.3|107
1603176900000|2020-10-20 06:55:00|3287.5|3281.5|3286.6|3280.6|3287.5|3281.5|3284.3|3278.3|67
1603177200000|2020-10-20 07:00:00|3286.3|3280.3|3282.3|3276.3|3287.8|3281.8|3282.3|3276.3|49
1603177500000|2020-10-20 07:05:00|3281.3|3275.3|3281.6|3275.6|3282.1|3276.1|3280.3|3274.3|35
1603177800000|2020-10-20 07:10:00|3281.3|3275.3|3279.3|3273.3|3282.3|3276.3|3279.3|3273.3|60
1603178100000|2020-10-20 07:15:00|3278.3|3272.3|3277.6|3271.6|3279.5|3273.5|3276.3|3270.3|79
1603178400000|2020-10-20 07:20:00|3277.9|3271.9|3276.3|3270.3|3278.3|3272.3|3275.8|3269.8|45
1603178700000|2020-10-20 07:25:00|3276.8|3270.8|3276.8|3270.8|3277.3|3271.3|3274.3|3268.3|38
1603179000000|2020-10-20 07:30:00|3276.5|3270.5|3276.8|3270.8|3278.3|3272.3|3275.3|3269.3|42
1603179300000|2020-10-20 07:35:00|3276.5|3270.5|3280.8|3274.8|3281.3|3275.3|3276.3|3270.3|49
1603179600000|2020-10-20 07:40:00|3281.3|3275.3|3284.8|3278.8|3285.3|3279.3|3281.3|3275.3|159
1603179900000|2020-10-20 07:45:00|3284.5|3278.5|3284.3|3278.3|3285.3|3279.3|3283.6|3277.6|29
1603180200000|2020-10-20 07:50:00|3284.6|3278.6|3285.3|3279.3|3289.3|3283.3|3284.6|3278.6|91
1603180500000|2020-10-20 07:55:00|3284.6|3278.6|3283.6|3277.6|3286.3|3280.3|3281.6|3275.6|72
1603180800000|2020-10-20 08:00:00|3283.3|3277.3|3285.3|3279.3|3286.3|3280.3|3282.6|3276.6|103
1603181100000|2020-10-20 08:05:00|3284.6|3278.6|3286.1|3280.1|3286.1|3280.1|3284.1|3278.1|43
1603181400000|2020-10-20 08:10:00|3286.9|3280.9|3286.6|3280.6|3288.4|3282.4|3286.3|3280.3|29
1603181700000|2020-10-20 08:15:00|3286.3|3280.3|3284.6|3278.6|3286.7|3280.7|3284.6|3278.6|37
1603182000000|2020-10-20 08:20:00|3284.4|3278.4|3290.9|3284.9|3292.7|3286.7|3284.4|3278.4|85
1603182300000|2020-10-20 08:25:00|3291.7|3285.7|3289.2|3283.2|3291.9|3285.9|3289.2|3283.2|120
1603182600000|2020-10-20 08:30:00|3289.4|3283.4|3291.2|3285.2|3292.7|3286.7|3288.4|3282.4|82
1603182900000|2020-10-20 08:35:00|3291.5|3285.5|3286.7|3280.7|3291.7|3285.7|3286.7|3280.7|54
1603183200000|2020-10-20 08:40:00|3286.9|3280.9|3287.2|3281.2|3287.9|3281.9|3286.2|3280.2|28
1603183500000|2020-10-20 08:45:00|3287.4|3281.4|3289.2|3283.2|3289.5|3283.5|3286.4|3280.4|63
1603183800000|2020-10-20 08:50:00|3289.5|3283.5|3285.7|3279.7|3290.2|3284.2|3285.7|3279.7|83
1603184100000|2020-10-20 08:55:00|3285.9|3279.9|3285.2|3279.2|3286.9|3280.9|3284.7|3278.7|46
1603184400000|2020-10-20 09:00:00|3284.9|3278.9|3288.2|3282.2|3288.7|3282.7|3284.9|3278.9|64
1603184700000|2020-10-20 09:05:00|3288.4|3282.4|3289.2|3283.2|3289.2|3283.2|3287.7|3281.7|35
1603185000000|2020-10-20 09:10:00|3289.5|3283.5|3289.9|3283.9|3290.9|3284.9|3288.9|3282.9|11
1603185300000|2020-10-20 09:15:00|3290.2|3284.2|3290.9|3284.9|3292.1|3286.1|3288.9|3282.9|70
1603185600000|2020-10-20 09:20:00|3290.7|3284.7|3290.9|3284.9|3291.4|3285.4|3289.9|3283.9|32
1603185900000|2020-10-20 09:25:00|3291.2|3285.2|3291.2|3285.2|3291.9|3285.9|3289.9|3283.9|21
1603186200000|2020-10-20 09:30:00|3290.9|3284.9|3291.2|3285.2|3291.4|3285.4|3289.2|3283.2|28
1603186500000|2020-10-20 09:35:00|3291.5|3285.5|3290.9|3284.9|3292.1|3286.1|3290.2|3284.2|44
1603186800000|2020-10-20 09:40:00|3291.2|3285.2|3287.9|3281.9|3291.2|3285.2|3286.9|3280.9|68
1603187100000|2020-10-20 09:45:00|3288.9|3282.9|3289.2|3283.2|3290.9|3284.9|3288.9|3282.9|34
1603187400000|2020-10-20 09:50:00|3289.5|3283.5|3291.9|3285.9|3291.9|3285.9|3288.7|3282.7|82
1603187700000|2020-10-20 09:55:00|3292.1|3286.1|3293.9|3287.9|3295.7|3289.7|3292.1|3286.1|138
1603188000000|2020-10-20 10:00:00|3294.2|3288.2|3293.9|3287.9|3294.4|3288.4|3291.9|3285.9|73
1603188300000|2020-10-20 10:05:00|3294.1|3288.1|3295.9|3289.9|3296.9|3290.9|3293.9|3287.9|51
1603188600000|2020-10-20 10:10:00|3296.2|3290.2|3296.2|3290.2|3297.2|3291.2|3295.9|3289.9|39
1603188900000|2020-10-20 10:15:00|3296.7|3290.7|3294.2|3288.2|3296.7|3290.7|3294.2|3288.2|77
1603189200000|2020-10-20 10:20:00|3294.9|3288.9|3298.2|3292.2|3298.2|3292.2|3294.9|3288.9|80
1603189500000|2020-10-20 10:25:00|3298.7|3292.7|3299.9|3293.9|3299.9|3293.9|3297.7|3291.7|219
1603189800000|2020-10-20 10:30:00|3300.9|3294.9|3301.5|3295.5|3305.7|3299.7|3300.5|3294.5|138
1603190100000|2020-10-20 10:35:00|3301.2|3295.2|3300.7|3294.7|3301.7|3295.7|3299.9|3293.9|60
1603190400000|2020-10-20 10:40:00|3300.9|3294.9|3300.7|3294.7|3301.9|3295.9|3300.2|3294.2|27
1603190700000|2020-10-20 10:45:00|3300.9|3294.9|3301.9|3295.9|3301.9|3295.9|3299.7|3293.7|106
1603191000000|2020-10-20 10:50:00|3302.1|3296.1|3304.7|3298.7|3304.9|3298.9|3301.7|3295.7|110
1603191300000|2020-10-20 10:55:00|3304.9|3298.9|3304.7|3298.7|3305.7|3299.7|3304.5|3298.5|50
1603191600000|2020-10-20 11:00:00|3304.2|3298.2|3304.7|3298.7|3304.7|3298.7|3303.7|3297.7|42
1603191900000|2020-10-20 11:05:00|3304.1|3298.1|3303.2|3297.2|3305.7|3299.7|3303.2|3297.2|51
1603192200000|2020-10-20 11:10:00|3302.9|3296.9|3303.4|3297.4|3304.7|3298.7|3302.9|3296.9|72
1603192500000|2020-10-20 11:15:00|3303.2|3297.2|3305.7|3299.7|3305.7|3299.7|3300.9|3294.9|184
1603192800000|2020-10-20 11:20:00|3305.2|3299.2|3304.9|3298.9|3305.9|3299.9|3304.7|3298.7|185
1603193100000|2020-10-20 11:25:00|3305.2|3299.2|3305.2|3299.2|3305.9|3299.9|3304.7|3298.7|36
1603193400000|2020-10-20 11:30:00|3304.9|3298.9|3301.9|3295.9|3305.7|3299.7|3300.7|3294.7|101
1603193700000|2020-10-20 11:35:00|3301.7|3295.7|3299.9|3293.9|3303.5|3297.5|3299.2|3293.2|50
1603194000000|2020-10-20 11:40:00|3300.2|3294.2|3299.9|3293.9|3300.9|3294.9|3299.4|3293.4|29
1603194300000|2020-10-20 11:45:00|3299.4|3293.4|3301.1|3295.1|3301.9|3295.9|3299.4|3293.4|90
1603194600000|2020-10-20 11:50:00|3301.4|3295.4|3300.7|3294.7|3302.9|3296.9|3300.7|3294.7|31
1603194900000|2020-10-20 11:55:00|3300.4|3294.4|3300.2|3294.2|3300.7|3294.7|3299.7|3293.7|55
1603195200000|2020-10-20 12:00:00|3299.9|3293.9|3300.7|3294.7|3300.7|3294.7|3297.4|3291.4|134
1603195500000|2020-10-20 12:05:00|3300.1|3294.1|3299.8|3293.8|3300.5|3294.5|3297.7|3291.7|168
1603195800000|2020-10-20 12:10:00|3299.5|3293.5|3302.5|3296.5|3303.3|3297.3|3299.3|3293.3|142
1603196100000|2020-10-20 12:15:00|3302.3|3296.3|3299.5|3293.5|3302.5|3296.5|3299.5|3293.5|51
1603196400000|2020-10-20 12:20:00|3300.3|3294.3|3299.2|3293.2|3301|3295|3298|3292|58
1603196700000|2020-10-20 12:25:00|3299.5|3293.5|3299.9|3293.9|3301.2|3295.2|3298|3292|94
1603197000000|2020-10-20 12:30:00|3300.2|3294.2|3301.7|3295.7|3301.9|3295.9|3299.9|3293.9|45
1603197300000|2020-10-20 12:35:00|3301.9|3295.9|3301.9|3295.9|3304.9|3298.9|3301.7|3295.7|91
1603197600000|2020-10-20 12:40:00|3301.7|3295.7|3300.2|3294.2|3303.2|3297.2|3300.2|3294.2|200
1603200600000|2020-10-20 13:30:00|3294.1|3288.1|3282.1|3276.1|3294.1|3288.1|3278.4|3272.4|1671
1603200900000|2020-10-20 13:35:00|3281.3|3275.3|3298.3|3292.3|3298.5|3292.5|3281.3|3275.3|1135
1603201200000|2020-10-20 13:40:00|3298.5|3292.5|3293.4|3287.4|3300.8|3294.8|3293.4|3287.4|823
1603201500000|2020-10-20 13:45:00|3292.9|3286.9|3296.9|3290.9|3297.6|3291.6|3290.6|3284.6|965
1603201800000|2020-10-20 13:50:00|3297.2|3291.2|3296.9|3290.9|3297.5|3291.5|3294.7|3288.7|339
1603202100000|2020-10-20 13:55:00|3296.7|3290.7|3299.5|3293.5|3302.9|3296.9|3296.7|3290.7|515
1603202400000|2020-10-20 14:00:00|3300.2|3294.2|3288.9|3282.9|3300.5|3294.5|3288.9|3282.9|492
1603202700000|2020-10-20 14:05:00|3289.2|3283.2|3298.7|3292.7|3300.5|3294.5|3289.2|3283.2|493
1603203000000|2020-10-20 14:10:00|3298.9|3292.9|3298.9|3292.9|3300.9|3294.9|3295.9|3289.9|297
1603203300000|2020-10-20 14:15:00|3299.7|3293.7|3301.7|3295.7|3302.9|3296.9|3298.9|3292.9|386
1603203600000|2020-10-20 14:20:00|3301.4|3295.4|3299.9|3293.9|3302.9|3296.9|3298.7|3292.7|619
1603203900000|2020-10-20 14:25:00|3298.9|3292.9|3300.9|3294.9|3301.7|3295.7|3296.9|3290.9|353
1603204200000|2020-10-20 14:30:00|3301.7|3295.7|3311.9|3305.9|3314.5|3308.5|3301.7|3295.7|1129
1603204500000|2020-10-20 14:35:00|3312.9|3306.9|3319.3|3313.3|3321.5|3315.5|3311.9|3305.9|794
1603204800000|2020-10-20 14:40:00|3319.5|3313.5|3329.3|3323.3|3329.7|3323.7|3319.3|3313.3|1036
1603205100000|2020-10-20 14:45:00|3329.1|3323.1|3332.7|3326.7|3334.9|3328.9|3329.1|3323.1|745
1603205400000|2020-10-20 14:50:00|3332.9|3326.9|3334.5|3328.5|3334.9|3328.9|3327.9|3321.9|869
1603205700000|2020-10-20 14:55:00|3334.7|3328.7|3322.9|3316.9|3337.7|3331.7|3322.5|3316.5|1588
1603206000000|2020-10-20 15:00:00|3323.3|3317.3|3326.1|3320.1|3326.5|3320.5|3323.1|3317.1|407
1603206300000|2020-10-20 15:05:00|3325.5|3319.5|3327.5|3321.5|3328.1|3322.1|3323.5|3317.5|359
1603206600000|2020-10-20 15:10:00|3327.3|3321.3|3324.3|3318.3|3327.5|3321.5|3322.1|3316.1|363
1603206900000|2020-10-20 15:15:00|3324.1|3318.1|3325.3|3319.3|3325.5|3319.5|3321.5|3315.5|441
1603207200000|2020-10-20 15:20:00|3325.5|3319.5|3320.3|3314.3|3325.5|3319.5|3320.3|3314.3|258
1603207500000|2020-10-20 15:25:00|3320.5|3314.5|3322.5|3316.5|3323.8|3317.8|3319.5|3313.5|192
1603207800000|2020-10-20 15:30:00|3323|3317|3320.5|3314.5|3323|3317|3319.5|3313.5|393
1603208100000|2020-10-20 15:35:00|3320.7|3314.7|3319.5|3313.5|3321.7|3315.7|3319|3313|247
1603208400000|2020-10-20 15:40:00|3319.7|3313.7|3317.5|3311.5|3320.5|3314.5|3314.5|3308.5|380
1603208700000|2020-10-20 15:45:00|3317.7|3311.7|3321.5|3315.5|3322|3316|3317.7|3311.7|207
1603209000000|2020-10-20 15:50:00|3320.9|3314.9|3323.3|3317.3|3324.1|3318.1|3320.9|3314.9|341
1603209300000|2020-10-20 15:55:00|3323.5|3317.5|3321.5|3315.5|3324.5|3318.5|3321.3|3315.3|114
1603209600000|2020-10-20 16:00:00|3320.5|3314.5|3318.3|3312.3|3321.5|3315.5|3316.5|3310.5|283
1603209900000|2020-10-20 16:05:00|3318.5|3312.5|3321.3|3315.3|3322.3|3316.3|3318.3|3312.3|142
1603210200000|2020-10-20 16:10:00|3320.1|3314.1|3319.3|3313.3|3320.3|3314.3|3317.9|3311.9|139
1603210500000|2020-10-20 16:15:00|3319.1|3313.1|3323.1|3317.1|3324.1|3318.1|3319.1|3313.1|193
1603210800000|2020-10-20 16:20:00|3323.3|3317.3|3323.1|3317.1|3325.5|3319.5|3323.1|3317.1|184
1603211100000|2020-10-20 16:25:00|3323.7|3317.7|3324.9|3318.9|3325.1|3319.1|3323.1|3317.1|65
1603211400000|2020-10-20 16:30:00|3324.7|3318.7|3325.4|3319.4|3326.1|3320.1|3323.9|3317.9|209
1603211700000|2020-10-20 16:35:00|3325.7|3319.7|3325.7|3319.7|3326.7|3320.7|3323.7|3317.7|273
1603212000000|2020-10-20 16:40:00|3325.9|3319.9|3325.9|3319.9|3326.4|3320.4|3324.7|3318.7|105
1603212300000|2020-10-20 16:45:00|3325.7|3319.7|3323.1|3317.1|3326.9|3320.9|3321.7|3315.7|247
1603212600000|2020-10-20 16:50:00|3323.4|3317.4|3317.1|3311.1|3325.1|3319.1|3317.1|3311.1|436
1603212900000|2020-10-20 16:55:00|3318.1|3312.1|3322.7|3316.7|3323.1|3317.1|3318.1|3312.1|140
1603213200000|2020-10-20 17:00:00|3322.1|3316.1|3319.7|3313.7|3322.1|3316.1|3318.7|3312.7|140
1603213500000|2020-10-20 17:05:00|3318.7|3312.7|3320.7|3314.7|3320.9|3314.9|3318.7|3312.7|136
1603213800000|2020-10-20 17:10:00|3320.9|3314.9|3322.7|3316.7|3323.7|3317.7|3319.7|3313.7|150
1603214100000|2020-10-20 17:15:00|3322.9|3316.9|3321.9|3315.9|3323.7|3317.7|3320.7|3314.7|352
1603214400000|2020-10-20 17:20:00|3322.4|3316.4|3321.7|3315.7|3323.7|3317.7|3321.7|3315.7|366
1603214700000|2020-10-20 17:25:00|3322.7|3316.7|3323.7|3317.7|3323.7|3317.7|3321.7|3315.7|211
1603215000000|2020-10-20 17:30:00|3323.1|3317.1|3323.1|3317.1|3323.1|3317.1|3321.9|3315.9|313
1603215300000|2020-10-20 17:35:00|3322.5|3316.5|3323.1|3317.1|3323.1|3317.1|3322.1|3316.1|51
1603215600000|2020-10-20 17:40:00|3324.1|3318.1|3322.1|3316.1|3324.1|3318.1|3322.1|3316.1|94
1603215900000|2020-10-20 17:45:00|3322.3|3316.3|3325.8|3319.8|3325.8|3319.8|3319.8|3313.8|432
1603216200000|2020-10-20 17:50:00|3325.5|3319.5|3325.5|3319.5|3329.1|3323.1|3325.1|3319.1|755
1603216500000|2020-10-20 17:55:00|3325.7|3319.7|3327.5|3321.5|3329.5|3323.5|3325.7|3319.7|447
1603216800000|2020-10-20 18:00:00|3327.9|3321.9|3330.7|3324.7|3331.9|3325.9|3327.9|3321.9|455
1603217100000|2020-10-20 18:05:00|3330.9|3324.9|3332.5|3326.5|3333.5|3327.5|3329.7|3323.7|449
1603217400000|2020-10-20 18:10:00|3333|3327|3333.7|3327.7|3338.3|3332.3|3332.5|3326.5|1581
1603217700000|2020-10-20 18:15:00|3334.2|3328.2|3345.5|3339.5|3345.5|3339.5|3334.2|3328.2|1761
1603238400000|2020-10-21 00:00:00|3349.3|3343.3|3352.6|3346.6|3354.1|3348.1|3346.1|3340.1|462
1603238700000|2020-10-21 00:05:00|3352.3|3346.3|3354.8|3348.8|3355.3|3349.3|3346.1|3340.1|273
1603239000000|2020-10-21 00:10:00|3354.6|3348.6|3358.3|3352.3|3359.8|3353.8|3353.3|3347.3|325
1603239300000|2020-10-21 00:15:00|3356.8|3350.8|3360.3|3354.3|3361.1|3355.1|3356.8|3350.8|308
1603239600000|2020-10-21 00:20:00|3360.1|3354.1|3364.7|3358.7|3364.9|3358.9|3360.1|3354.1|465
1603239900000|2020-10-21 00:25:00|3363.7|3357.7|3364.4|3358.4|3364.7|3358.7|3363.7|3357.7|111
1603240200000|2020-10-21 00:30:00|3364.7|3358.7|3373|3367|3375.3|3369.3|3364.7|3358.7|336
1603240500000|2020-10-21 00:35:00|3372.7|3366.7|3377.9|3371.9|3379.9|3373.9|3372.7|3366.7|161
1603240800000|2020-10-21 00:40:00|3379.7|3373.7|3373.2|3367.2|3379.7|3373.7|3372.7|3366.7|208
1603241100000|2020-10-21 00:45:00|3373.4|3367.4|3370.7|3364.7|3373.5|3367.5|3368.9|3362.9|129
1603241400000|2020-10-21 00:50:00|3370.9|3364.9|3370.7|3364.7|3373.7|3367.7|3370.7|3364.7|154
1603241700000|2020-10-21 00:55:00|3371.2|3365.2|3368.2|3362.2|3372.2|3366.2|3367.7|3361.7|132
1603242000000|2020-10-21 01:00:00|3367.7|3361.7|3364.2|3358.2|3370.4|3364.4|3358.7|3352.7|483
1603242300000|2020-10-21 01:05:00|3364.7|3358.7|3361.7|3355.7|3365.9|3359.9|3360.9|3354.9|195
1603242600000|2020-10-21 01:10:00|3361.4|3355.4|3362.9|3356.9|3364.1|3358.1|3359.9|3353.9|61
1603242900000|2020-10-21 01:15:00|3363.1|3357.1|3360.1|3354.1|3365.4|3359.4|3359.9|3353.9|88
1603243200000|2020-10-21 01:20:00|3359.9|3353.9|3359.9|3353.9|3361.9|3355.9|3357.9|3351.9|78
1603243500000|2020-10-21 01:25:00|3359.6|3353.6|3360.6|3354.6|3360.9|3354.9|3358.1|3352.1|52
1603243800000|2020-10-21 01:30:00|3361.1|3355.1|3359.4|3353.4|3362.6|3356.6|3355.9|3349.9|98
1603244100000|2020-10-21 01:35:00|3359.6|3353.6|3356.6|3350.6|3359.6|3353.6|3355.9|3349.9|93
1603244400000|2020-10-21 01:40:00|3356.1|3350.1|3359.6|3353.6|3361.9|3355.9|3355.1|3349.1|91
1603244700000|2020-10-21 01:45:00|3359.9|3353.9|3366.1|3360.1|3366.6|3360.6|3359.9|3353.9|126
1603245000000|2020-10-21 01:50:00|3366.6|3360.6|3367.9|3361.9|3369.1|3363.1|3366.1|3360.1|39
1603245300000|2020-10-21 01:55:00|3367.4|3361.4|3363.9|3357.9|3367.9|3361.9|3363.3|3357.3|33
1603245600000|2020-10-21 02:00:00|3364.5|3358.5|3366.9|3360.9|3367.9|3361.9|3364.5|3358.5|71
1603245900000|2020-10-21 02:05:00|3367.1|3361.1|3364.9|3358.9|3367.1|3361.1|3363.1|3357.1|41
1603246200000|2020-10-21 02:10:00|3364.6|3358.6|3362.6|3356.6|3364.6|3358.6|3362.1|3356.1|20
1603246500000|2020-10-21 02:15:00|3362.3|3356.3|3360.4|3354.4|3362.9|3356.9|3359.9|3353.9|34
1603246800000|2020-10-21 02:20:00|3360.1|3354.1|3360.9|3354.9|3361.9|3355.9|3359.7|3353.7|51
1603247100000|2020-10-21 02:25:00|3361.1|3355.1|3359.9|3353.9|3361.9|3355.9|3359.9|3353.9|37
1603247400000|2020-10-21 02:30:00|3360.2|3354.2|3364.9|3358.9|3367.7|3361.7|3358.9|3352.9|171
1603247700000|2020-10-21 02:35:00|3365.7|3359.7|3367.9|3361.9|3367.9|3361.9|3362.4|3356.4|113
1603248000000|2020-10-21 02:40:00|3367.7|3361.7|3361.9|3355.9|3367.9|3361.9|3361.9|3355.9|49
1603248300000|2020-10-21 02:45:00|3362.4|3356.4|3364.6|3358.6|3365.9|3359.9|3362.4|3356.4|16
1603248600000|2020-10-21 02:50:00|3364.9|3358.9|3364.4|3358.4|3365.9|3359.9|3363.9|3357.9|24
1603248900000|2020-10-21 02:55:00|3364.7|3358.7|3361.9|3355.9|3366.4|3360.4|3361.9|3355.9|46
1603249200000|2020-10-21 03:00:00|3361.4|3355.4|3364.9|3358.9|3364.9|3358.9|3361.4|3355.4|58
1603249500000|2020-10-21 03:05:00|3364.4|3358.4|3365.9|3359.9|3365.9|3359.9|3363.9|3357.9|40
1603249800000|2020-10-21 03:10:00|3365.4|3359.4|3367.9|3361.9|3368.4|3362.4|3363.9|3357.9|9
1603250100000|2020-10-21 03:15:00|3366.9|3360.9|3366.4|3360.4|3367.9|3361.9|3365.9|3359.9|23
1603250400000|2020-10-21 03:20:00|3365.9|3359.9|3365.4|3359.4|3366.6|3360.6|3364.7|3358.7|19
1603250700000|2020-10-21 03:25:00|3365.6|3359.6|3364.9|3358.9|3366.1|3360.1|3364.6|3358.6|7
1603251000000|2020-10-21 03:30:00|3365.1|3359.1|3365.4|3359.4|3365.4|3359.4|3363.9|3357.9|19
1603251300000|2020-10-21 03:35:00|3365.1|3359.1|3363.9|3357.9|3365.6|3359.6|3363.7|3357.7|18
1603251600000|2020-10-21 03:40:00|3363.1|3357.1|3361.9|3355.9|3363.9|3357.9|3360.4|3354.4|62
1603251900000|2020-10-21 03:45:00|3362.4|3356.4|3363.9|3357.9|3363.9|3357.9|3361.9|3355.9|17
1603252200000|2020-10-21 03:50:00|3364.1|3358.1|3362.4|3356.4|3364.1|3358.1|3362.4|3356.4|4
1603252500000|2020-10-21 03:55:00|3362.7|3356.7|3363.9|3357.9|3363.9|3357.9|3362.7|3356.7|4
1603252800000|2020-10-21 04:00:00|3364.1|3358.1|3362.9|3356.9|3364.4|3358.4|3362.9|3356.9|12
1603253100000|2020-10-21 04:05:00|3363.1|3357.1|3361.4|3355.4|3363.4|3357.4|3361.1|3355.1|7
1603253400000|2020-10-21 04:10:00|3360.9|3354.9|3358.9|3352.9|3361.9|3355.9|3358.6|3352.6|23
1603253700000|2020-10-21 04:15:00|3359.1|3353.1|3359.6|3353.6|3359.9|3353.9|3358.1|3352.1|13
1603254000000|2020-10-21 04:20:00|3359.3|3353.3|3359.9|3353.9|3360.1|3354.1|3358.4|3352.4|37
1603254300000|2020-10-21 04:25:00|3360.2|3354.2|3359.1|3353.1|3361.1|3355.1|3358.6|3352.6|44
1603254600000|2020-10-21 04:30:00|3358.1|3352.1|3359.1|3353.1|3360.1|3354.1|3357.9|3351.9|27
1603254900000|2020-10-21 04:35:00|3359.7|3353.7|3360.9|3354.9|3361.9|3355.9|3359.6|3353.6|51
1603255200000|2020-10-21 04:40:00|3361.1|3355.1|3359.9|3353.9|3361.1|3355.1|3359.9|3353.9|10
1603255500000|2020-10-21 04:45:00|3361.7|3355.7|3361.6|3355.6|3363.1|3357.1|3361.1|3355.1|74
1603255800000|2020-10-21 04:50:00|3361.9|3355.9|3362.6|3356.6|3363.1|3357.1|3361.9|3355.9|10
1603256100000|2020-10-21 04:55:00|3362.8|3356.8|3364.6|3358.6|3365.1|3359.1|3362.8|3356.8|37
1603256400000|2020-10-21 05:00:00|3364.9|3358.9|3364.9|3358.9|3367.1|3361.1|3364.1|3358.1|46
1603256700000|2020-10-21 05:05:00|3364.6|3358.6|3362.1|3356.1|3364.9|3358.9|3362.1|3356.1|22
1603257000000|2020-10-21 05:10:00|3361.9|3355.9|3363.1|3357.1|3364.1|3358.1|3361.1|3355.1|16
1603257300000|2020-10-21 05:15:00|3363.6|3357.6|3361.9|3355.9|3364.1|3358.1|3361.4|3355.4|30
1603257600000|2020-10-21 05:20:00|3361.6|3355.6|3360.9|3354.9|3361.9|3355.9|3360.1|3354.1|35
1603257900000|2020-10-21 05:25:00|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3359.6|3353.6|40
1603258200000|2020-10-21 05:30:00|3361.1|3355.1|3368.1|3362.1|3369.1|3363.1|3358.1|3352.1|124
1603258500000|2020-10-21 05:35:00|3367.9|3361.9|3365.9|3359.9|3367.9|3361.9|3364.9|3358.9|27
1603258800000|2020-10-21 05:40:00|3364.9|3358.9|3366.1|3360.1|3366.9|3360.9|3364.9|3358.9|50
1603259100000|2020-10-21 05:45:00|3365.9|3359.9|3362.6|3356.6|3365.9|3359.9|3361.9|3355.9|30
1603259400000|2020-10-21 05:50:00|3362.4|3356.4|3357.9|3351.9|3362.9|3356.9|3355.9|3349.9|156
1603259700000|2020-10-21 05:55:00|3357.4|3351.4|3358.9|3352.9|3359.9|3353.9|3356.9|3350.9|50
1603260000000|2020-10-21 06:00:00|3359.1|3353.1|3363.9|3357.9|3364.9|3358.9|3359.1|3353.1|31
1603260300000|2020-10-21 06:05:00|3364.4|3358.4|3370.1|3364.1|3370.1|3364.1|3364.4|3358.4|78
1603260600000|2020-10-21 06:10:00|3369.9|3363.9|3373.4|3367.4|3373.4|3367.4|3368.9|3362.9|119
1603260900000|2020-10-21 06:15:00|3372.9|3366.9|3382.7|3376.7|3384.7|3378.7|3372.9|3366.9|560
1603261200000|2020-10-21 06:20:00|3382.9|3376.9|3377.9|3371.9|3384.9|3378.9|3374.9|3368.9|433
1603261500000|2020-10-21 06:25:00|3377.6|3371.6|3372.9|3366.9|3377.9|3371.9|3372.7|3366.7|99
1603261800000|2020-10-21 06:30:00|3373.5|3367.5|3376.9|3370.9|3378.7|3372.7|3371.9|3365.9|192
1603262100000|2020-10-21 06:35:00|3377.4|3371.4|3377.9|3371.9|3378.6|3372.6|3374.4|3368.4|51
1603262400000|2020-10-21 06:40:00|3378.1|3372.1|3381.2|3375.2|3381.9|3375.9|3377.2|3371.2|178
1603262700000|2020-10-21 06:45:00|3380.9|3374.9|3373.1|3367.1|3380.9|3374.9|3371.9|3365.9|74
1603263000000|2020-10-21 06:50:00|3373.6|3367.6|3369.2|3363.2|3373.9|3367.9|3366.1|3360.1|139
1603263300000|2020-10-21 06:55:00|3369.7|3363.7|3368.9|3362.9|3371.9|3365.9|3365.9|3359.9|93
1603263600000|2020-10-21 07:00:00|3367.4|3361.4|3369.6|3363.6|3371.1|3365.1|3366.9|3360.9|68
1603263900000|2020-10-21 07:05:00|3369.1|3363.1|3374.7|3368.7|3375.9|3369.9|3369.1|3363.1|83
1603264200000|2020-10-21 07:10:00|3374.9|3368.9|3373.9|3367.9|3375.9|3369.9|3371.9|3365.9|39
1603264500000|2020-10-21 07:15:00|3373.4|3367.4|3373.9|3367.9|3374.9|3368.9|3369.9|3363.9|104
1603264800000|2020-10-21 07:20:00|3373.4|3367.4|3371.4|3365.4|3375.4|3369.4|3370.4|3364.4|43
1603265100000|2020-10-21 07:25:00|3371.1|3365.1|3370.9|3364.9|3372.9|3366.9|3368.9|3362.9|57
1603265400000|2020-10-21 07:30:00|3370.6|3364.6|3371.1|3365.1|3373.1|3367.1|3368.9|3362.9|65
1603265700000|2020-10-21 07:35:00|3370.9|3364.9|3367.9|3361.9|3370.9|3364.9|3365.1|3359.1|227
1603266000000|2020-10-21 07:40:00|3367.4|3361.4|3363.9|3357.9|3367.9|3361.9|3362.7|3356.7|136
1603266300000|2020-10-21 07:45:00|3364.7|3358.7|3362.9|3356.9|3367.2|3361.2|3360.1|3354.1|202
1603266600000|2020-10-21 07:50:00|3363.1|3357.1|3364.6|3358.6|3365.9|3359.9|3361.9|3355.9|38
1603266900000|2020-10-21 07:55:00|3364.3|3358.3|3365.6|3359.6|3366.6|3360.6|3363.1|3357.1|47
1603267200000|2020-10-21 08:00:00|3366.9|3360.9|3368.6|3362.6|3370.9|3364.9|3366.9|3360.9|155
1603267500000|2020-10-21 08:05:00|3367.5|3361.5|3363.3|3357.3|3370.3|3364.3|3363.3|3357.3|134
1603267800000|2020-10-21 08:10:00|3362.3|3356.3|3363.3|3357.3|3363.5|3357.5|3360.5|3354.5|74
1603268100000|2020-10-21 08:15:00|3363|3357|3359.3|3353.3|3363|3357|3357.3|3351.3|94
1603268400000|2020-10-21 08:20:00|3359.5|3353.5|3358.3|3352.3|3360.3|3354.3|3356.8|3350.8|71
1603268700000|2020-10-21 08:25:00|3359.1|3353.1|3355.8|3349.8|3359.3|3353.3|3353.3|3347.3|130
1603269000000|2020-10-21 08:30:00|3355.3|3349.3|3351.3|3345.3|3355.8|3349.8|3350.3|3344.3|98
1603269300000|2020-10-21 08:35:00|3352.1|3346.1|3354.9|3348.9|3355.3|3349.3|3351.3|3345.3|73
1603269600000|2020-10-21 08:40:00|3354.6|3348.6|3354.3|3348.3|3355.6|3349.6|3353.3|3347.3|19
1603269900000|2020-10-21 08:45:00|3353.6|3347.6|3353.3|3347.3|3355.1|3349.1|3351.5|3345.5|78
1603270200000|2020-10-21 08:50:00|3352.3|3346.3|3351.3|3345.3|3354|3348|3350.3|3344.3|108
1603270500000|2020-10-21 08:55:00|3349.8|3343.8|3342.8|3336.8|3350.3|3344.3|3342.3|3336.3|123
1603270800000|2020-10-21 09:00:00|3343.1|3337.1|3348.3|3342.3|3348.3|3342.3|3342.3|3336.3|103
1603271100000|2020-10-21 09:05:00|3348.5|3342.5|3351.1|3345.1|3351.1|3345.1|3347.8|3341.8|78
1603271400000|2020-10-21 09:10:00|3350.6|3344.6|3350.4|3344.4|3351.9|3345.9|3349.6|3343.6|71
1603271700000|2020-10-21 09:15:00|3350.1|3344.1|3354.9|3348.9|3355.1|3349.1|3349.9|3343.9|30
1603272000000|2020-10-21 09:20:00|3354.6|3348.6|3353.9|3347.9|3355.9|3349.9|3353.9|3347.9|47
1603272300000|2020-10-21 09:25:00|3354.6|3348.6|3356.9|3350.9|3357.1|3351.1|3353.6|3347.6|41
1603272600000|2020-10-21 09:30:00|3356.3|3350.3|3358.6|3352.6|3360.6|3354.6|3356.1|3350.1|60
1603272900000|2020-10-21 09:35:00|3358.9|3352.9|3360.1|3354.1|3360.6|3354.6|3357.9|3351.9|48
1603273200000|2020-10-21 09:40:00|3360.4|3354.4|3360.6|3354.6|3361.9|3355.9|3359.6|3353.6|32
1603273500000|2020-10-21 09:45:00|3360.9|3354.9|3358.6|3352.6|3361.1|3355.1|3358.1|3352.1|49
1603273800000|2020-10-21 09:50:00|3358.9|3352.9|3356.6|3350.6|3361.1|3355.1|3356.6|3350.6|75
1603274100000|2020-10-21 09:55:00|3356.3|3350.3|3356.6|3350.6|3358.1|3352.1|3355.1|3349.1|138
1603274400000|2020-10-21 10:00:00|3356.9|3350.9|3362.6|3356.6|3362.9|3356.9|3356.6|3350.6|129
1603274700000|2020-10-21 10:05:00|3362.9|3356.9|3359.1|3353.1|3363.9|3357.9|3359.1|3353.1|42
1603275000000|2020-10-21 10:10:00|3358.6|3352.6|3355.6|3349.6|3358.9|3352.9|3355.6|3349.6|60
1603275300000|2020-10-21 10:15:00|3355.1|3349.1|3357.6|3351.6|3357.9|3351.9|3353.3|3347.3|102
1603275600000|2020-10-21 10:20:00|3357.9|3351.9|3358.9|3352.9|3359.9|3353.9|3356.1|3350.1|26
1603275900000|2020-10-21 10:25:00|3359.9|3353.9|3361.1|3355.1|3362.1|3356.1|3359.6|3353.6|21
1603276200000|2020-10-21 10:30:00|3361.6|3355.6|3356.6|3350.6|3361.6|3355.6|3356.2|3350.2|34
1603276500000|2020-10-21 10:35:00|3356.1|3350.1|3356.9|3350.9|3358.6|3352.6|3355.1|3349.1|66
1603276800000|2020-10-21 10:40:00|3356.6|3350.6|3354.6|3348.6|3356.9|3350.9|3354.6|3348.6|23
1603277100000|2020-10-21 10:45:00|3354.9|3348.9|3355.9|3349.9|3355.9|3349.9|3354.8|3348.8|13
1603277400000|2020-10-21 10:50:00|3355.6|3349.6|3354.6|3348.6|3357.6|3351.6|3354.6|3348.6|19
1603277700000|2020-10-21 10:55:00|3354.9|3348.9|3354.1|3348.1|3356.6|3350.6|3354.1|3348.1|21
1603278000000|2020-10-21 11:00:00|3354.6|3348.6|3351.1|3345.1|3354.6|3348.6|3350.3|3344.3|25
1603278300000|2020-10-21 11:05:00|3351.4|3345.4|3351.6|3345.6|3353.1|3347.1|3350.6|3344.6|26
1603278600000|2020-10-21 11:10:00|3351.9|3345.9|3349.4|3343.4|3352.9|3346.9|3349.4|3343.4|28
1603278900000|2020-10-21 11:15:00|3349.9|3343.9|3350.9|3344.9|3350.9|3344.9|3347.9|3341.9|52
1603279200000|2020-10-21 11:20:00|3351.1|3345.1|3349.1|3343.1|3351.9|3345.9|3349.1|3343.1|73
1603279500000|2020-10-21 11:25:00|3348.9|3342.9|3348.9|3342.9|3349.9|3343.9|3347.1|3341.1|16
1603279800000|2020-10-21 11:30:00|3349.2|3343.2|3345.9|3339.9|3349.4|3343.4|3345.9|3339.9|71
1603280100000|2020-10-21 11:35:00|3346.2|3340.2|3351.9|3345.9|3352.1|3346.1|3345.9|3339.9|119
1603280400000|2020-10-21 11:40:00|3352.5|3346.5|3350.6|3344.6|3353.1|3347.1|3350.1|3344.1|117
1603280700000|2020-10-21 11:45:00|3351.1|3345.1|3352.4|3346.4|3354.6|3348.6|3349.1|3343.1|78
1603281000000|2020-10-21 11:50:00|3351.9|3345.9|3348.6|3342.6|3351.9|3345.9|3348.1|3342.1|128
1603281300000|2020-10-21 11:55:00|3348.8|3342.8|3348.6|3342.6|3350.4|3344.4|3347.6|3341.6|39
1603281600000|2020-10-21 12:00:00|3348.9|3342.9|3348.9|3342.9|3351.1|3345.1|3346.3|3340.3|96
1603281900000|2020-10-21 12:05:00|3348.2|3342.2|3350.2|3344.2|3351.7|3345.7|3347.7|3341.7|37
1603282200000|2020-10-21 12:10:00|3349.7|3343.7|3347.9|3341.9|3350.2|3344.2|3346.9|3340.9|94
1603282500000|2020-10-21 12:15:00|3347.7|3341.7|3347.9|3341.9|3349.9|3343.9|3346|3340|57
1603282800000|2020-10-21 12:20:00|3347.2|3341.2|3345.9|3339.9|3348.9|3342.9|3344.9|3338.9|125
1603283100000|2020-10-21 12:25:00|3346.2|3340.2|3347.9|3341.9|3348.2|3342.2|3345.7|3339.7|55
1603283400000|2020-10-21 12:30:00|3348.2|3342.2|3345.7|3339.7|3348.7|3342.7|3344.1|3338.1|85
1603283700000|2020-10-21 12:35:00|3344.9|3338.9|3346.7|3340.7|3346.7|3340.7|3343.4|3337.4|90
1603284000000|2020-10-21 12:40:00|3345.7|3339.7|3346.7|3340.7|3347.1|3341.1|3344.2|3338.2|97
1603287000000|2020-10-21 13:30:00|3332.3|3326.3|3337.4|3331.4|3347.9|3341.9|3324.5|3318.5|1576
1603287300000|2020-10-21 13:35:00|3336.9|3330.9|3344.1|3338.1|3344.3|3338.3|3329.1|3323.1|1125
1603287600000|2020-10-21 13:40:00|3343.3|3337.3|3359.9|3353.9|3360.4|3354.4|3342.5|3336.5|1117
1603287900000|2020-10-21 13:45:00|3359.6|3353.6|3358.1|3352.1|3364.4|3358.4|3355.6|3349.6|934
1603288200000|2020-10-21 13:50:00|3357.6|3351.6|3350.9|3344.9|3358.9|3352.9|3349.4|3343.4|626
1603288500000|2020-10-21 13:55:00|3350.6|3344.6|3354.6|3348.6|3356.4|3350.4|3350.6|3344.6|351
1603288800000|2020-10-21 14:00:00|3355.2|3349.2|3346.4|3340.4|3355.4|3349.4|3345.9|3339.9|601
1603289100000|2020-10-21 14:05:00|3347|3341|3342.8|3336.8|3347.6|3341.6|3338.2|3332.2|847
1603289400000|2020-10-21 14:10:00|3343|3337|3344.4|3338.4|3348.8|3342.8|3341|3335|339
1603289700000|2020-10-21 14:15:00|3347.2|3341.2|3343.4|3337.4|3347.2|3341.2|3343.2|3337.2|331
1603290000000|2020-10-21 14:20:00|3343.7|3337.7|3342.6|3336.6|3344.4|3338.4|3338.4|3332.4|776
1603290300000|2020-10-21 14:25:00|3343.1|3337.1|3337.4|3331.4|3344.4|3338.4|3337.4|3331.4|433
1603290600000|2020-10-21 14:30:00|3337.1|3331.1|3338.6|3332.6|3340.6|3334.6|3335.6|3329.6|493
1603290900000|2020-10-21 14:35:00|3338.4|3332.4|3334.6|3328.6|3338.9|3332.9|3331.4|3325.4|501
1603291200000|2020-10-21 14:40:00|3335.4|3329.4|3339.8|3333.8|3342.4|3336.4|3334.6|3328.6|569
1603291500000|2020-10-21 14:45:00|3340|3334|3329.4|3323.4|3340.2|3334.2|3329.4|3323.4|481
1603291800000|2020-10-21 14:50:00|3328.9|3322.9|3321.9|3315.9|3331.9|3325.9|3321.1|3315.1|664
1603292100000|2020-10-21 14:55:00|3321.6|3315.6|3326.6|3320.6|3327.4|3321.4|3320.9|3314.9|593
1603292400000|2020-10-21 15:00:00|3326.4|3320.4|3329.4|3323.4|3329.4|3323.4|3323.9|3317.9|398
1603292700000|2020-10-21 15:05:00|3328.4|3322.4|3326.6|3320.6|3328.6|3322.6|3326.4|3320.4|289
1603293000000|2020-10-21 15:10:00|3326.1|3320.1|3329.4|3323.4|3330.6|3324.6|3326.1|3320.1|364
1603293300000|2020-10-21 15:15:00|3329.6|3323.6|3328.4|3322.4|3331.4|3325.4|3327.8|3321.8|318
1603293600000|2020-10-21 15:20:00|3328.6|3322.6|3331.4|3325.4|3331.6|3325.6|3327.4|3321.4|262
1603293900000|2020-10-21 15:25:00|3330.8|3324.8|3331.4|3325.4|3334.4|3328.4|3330.8|3324.8|293
1603294200000|2020-10-21 15:30:00|3330.8|3324.8|3333.6|3327.6|3333.8|3327.8|3328.6|3322.6|287
1603294500000|2020-10-21 15:35:00|3333.8|3327.8|3332.8|3326.8|3334.8|3328.8|3331.6|3325.6|273
1603294800000|2020-10-21 15:40:00|3333.4|3327.4|3331.8|3325.8|3333.6|3327.6|3330.8|3324.8|253
1603295100000|2020-10-21 15:45:00|3331.6|3325.6|3330.4|3324.4|3331.6|3325.6|3329.6|3323.6|194
1603295400000|2020-10-21 15:50:00|3330.1|3324.1|3324.4|3318.4|3330.6|3324.6|3323.6|3317.6|259
1603295700000|2020-10-21 15:55:00|3323.4|3317.4|3316.4|3310.4|3324.4|3318.4|3314.6|3308.6|712
1603296000000|2020-10-21 16:00:00|3316.6|3310.6|3321.4|3315.4|3322.4|3316.4|3316.4|3310.4|407
1603296300000|2020-10-21 16:05:00|3320.4|3314.4|3318.4|3312.4|3321.6|3315.6|3318.4|3312.4|145
1603296600000|2020-10-21 16:10:00|3318.6|3312.6|3320.6|3314.6|3321.4|3315.4|3318.4|3312.4|222
1603296900000|2020-10-21 16:15:00|3320.4|3314.4|3316.4|3310.4|3320.6|3314.6|3315.4|3309.4|426
1603297200000|2020-10-21 16:20:00|3316|3310|3315.6|3309.6|3319.6|3313.6|3313.8|3307.8|405
1603297500000|2020-10-21 16:25:00|3316.2|3310.2|3312.8|3306.8|3317.2|3311.2|3312.8|3306.8|292
1603297800000|2020-10-21 16:30:00|3313.1|3307.1|3316.4|3310.4|3317.6|3311.6|3312.8|3306.8|258
1603298100000|2020-10-21 16:35:00|3316|3310|3312.8|3306.8|3316.2|3310.2|3312.4|3306.4|372
1603298400000|2020-10-21 16:40:00|3313.6|3307.6|3312.6|3306.6|3314.8|3308.8|3312.6|3306.6|225
1603298700000|2020-10-21 16:45:00|3312.8|3306.8|3315.6|3309.6|3316.6|3310.6|3312.6|3306.6|243
1603299000000|2020-10-21 16:50:00|3315.4|3309.4|3316.6|3310.6|3317.6|3311.6|3314.6|3308.6|154
1603299300000|2020-10-21 16:55:00|3316.4|3310.4|3317.4|3311.4|3317.4|3311.4|3315.4|3309.4|195
1603299600000|2020-10-21 17:00:00|3316.8|3310.8|3318.2|3312.2|3319.4|3313.4|3316.4|3310.4|199
1603299900000|2020-10-21 17:05:00|3318|3312|3318|3312|3319|3313|3316.4|3310.4|187
1603300200000|2020-10-21 17:10:00|3317.7|3311.7|3318.4|3312.4|3319.6|3313.6|3317.2|3311.2|148
1603300500000|2020-10-21 17:15:00|3319|3313|3321.4|3315.4|3321.4|3315.4|3318.2|3312.2|61
1603300800000|2020-10-21 17:20:00|3321.2|3315.2|3325.2|3319.2|3327|3321|3321.2|3315.2|729
1603301100000|2020-10-21 17:25:00|3325|3319|3324.4|3318.4|3325.2|3319.2|3323.4|3317.4|192
1603301400000|2020-10-21 17:30:00|3324.7|3318.7|3325.2|3319.2|3326|3320|3324|3318|153
1603301700000|2020-10-21 17:35:00|3325.4|3319.4|3324.2|3318.2|3326|3320|3322.4|3316.4|304
1603302000000|2020-10-21 17:40:00|3324|3318|3323.2|3317.2|3324.4|3318.4|3322|3316|92
1603302300000|2020-10-21 17:45:00|3323.4|3317.4|3324.2|3318.2|3324.8|3318.8|3323.2|3317.2|148
1603302600000|2020-10-21 17:50:00|3324|3318|3321.2|3315.2|3324|3318|3321|3315|101
1603302900000|2020-10-21 17:55:00|3321|3315|3321.4|3315.4|3322.2|3316.2|3319.4|3313.4|310
1603303200000|2020-10-21 18:00:00|3322|3316|3324.2|3318.2|3325|3319|3322|3316|273
1603303500000|2020-10-21 18:05:00|3324|3318|3325.4|3319.4|3326|3320|3322.4|3316.4|776
1603303800000|2020-10-21 18:10:00|3325.2|3319.2|3322.6|3316.6|3328.7|3322.7|3319.2|3313.2|1261
1603304100000|2020-10-21 18:15:00|3322.4|3316.4|3321|3315|3324.9|3318.9|3319.4|3313.4|883
1603324800000|2020-10-22 00:00:00|3318|3312|3319.5|3313.5|3322.2|3316.2|3315|3309|441
1603325100000|2020-10-22 00:05:00|3319.2|3313.2|3309.8|3303.8|3320|3314|3307.8|3301.8|243
1603325400000|2020-10-22 00:10:00|3309.6|3303.6|3294.8|3288.8|3309.6|3303.6|3292.6|3286.6|298
1603325700000|2020-10-22 00:15:00|3294.3|3288.3|3291.8|3285.8|3295.5|3289.5|3291.6|3285.6|173
1603326000000|2020-10-22 00:20:00|3292.1|3286.1|3275.5|3269.5|3292.1|3286.1|3267.2|3261.2|464
1603326300000|2020-10-22 00:25:00|3275.2|3269.2|3279.6|3273.6|3284.8|3278.8|3274.5|3268.5|248
1603326600000|2020-10-22 00:30:00|3279.4|3273.4|3281.8|3275.8|3284.8|3278.8|3278.6|3272.6|172
1603326900000|2020-10-22 00:35:00|3281.3|3275.3|3281.5|3275.5|3283.5|3277.5|3279.3|3273.3|61
1603327200000|2020-10-22 00:40:00|3282.3|3276.3|3286.5|3280.5|3286.8|3280.8|3281.5|3275.5|59
1603327500000|2020-10-22 00:45:00|3286.8|3280.8|3288.5|3282.5|3292|3286|3286.8|3280.8|132
1603327800000|2020-10-22 00:50:00|3289.1|3283.1|3290.2|3284.2|3291.2|3285.2|3288.2|3282.2|48
1603328100000|2020-10-22 00:55:00|3289.7|3283.7|3288.7|3282.7|3289.7|3283.7|3287.5|3281.5|22
1603328400000|2020-10-22 01:00:00|3289|3283|3280.5|3274.5|3289.2|3283.2|3278.2|3272.2|230
1603328700000|2020-10-22 01:05:00|3280.7|3274.7|3292.7|3286.7|3293|3287|3278.4|3272.4|122
1603329000000|2020-10-22 01:10:00|3292.2|3286.2|3302.2|3296.2|3304|3298|3292.2|3286.2|162
1603329300000|2020-10-22 01:15:00|3301.9|3295.9|3305.5|3299.5|3306|3300|3297.7|3291.7|126
1603329600000|2020-10-22 01:20:00|3306.2|3300.2|3302.7|3296.7|3306.2|3300.2|3301.2|3295.2|69
1603329900000|2020-10-22 01:25:00|3303.2|3297.2|3294.2|3288.2|3304.7|3298.7|3292.7|3286.7|146
1603330200000|2020-10-22 01:30:00|3294.4|3288.4|3299.7|3293.7|3300.7|3294.7|3293.7|3287.7|68
1603330500000|2020-10-22 01:35:00|3299.9|3293.9|3298.2|3292.2|3301.7|3295.7|3298.2|3292.2|46
1603330800000|2020-10-22 01:40:00|3298.4|3292.4|3303.9|3297.9|3304.5|3298.5|3298.2|3292.2|72
1603331100000|2020-10-22 01:45:00|3303.5|3297.5|3304.2|3298.2|3304.4|3298.4|3301.4|3295.4|74
1603331400000|2020-10-22 01:50:00|3303.9|3297.9|3304.5|3298.5|3307.2|3301.2|3301.9|3295.9|66
1603331700000|2020-10-22 01:55:00|3304.2|3298.2|3305.2|3299.2|3307.9|3301.9|3301.4|3295.4|225
1603332000000|2020-10-22 02:00:00|3305.5|3299.5|3303.7|3297.7|3307.4|3301.4|3302.4|3296.4|114
1603332300000|2020-10-22 02:05:00|3303.9|3297.9|3297.9|3291.9|3305.2|3299.2|3297.4|3291.4|89
1603332600000|2020-10-22 02:10:00|3298.2|3292.2|3298.1|3292.1|3299.9|3293.9|3296.4|3290.4|95
1603332900000|2020-10-22 02:15:00|3297.9|3291.9|3292.3|3286.3|3297.9|3291.9|3290.1|3284.1|149
1603333200000|2020-10-22 02:20:00|3291.8|3285.8|3291.8|3285.8|3293.8|3287.8|3291.3|3285.3|43
1603333500000|2020-10-22 02:25:00|3291.6|3285.6|3292.1|3286.1|3293.8|3287.8|3291.3|3285.3|40
1603333800000|2020-10-22 02:30:00|3292.6|3286.6|3302|3296|3302.2|3296.2|3291.1|3285.1|251
1603334100000|2020-10-22 02:35:00|3302.5|3296.5|3296|3290|3303|3297|3296|3290|105
1603334400000|2020-10-22 02:40:00|3295.7|3289.7|3293.2|3287.2|3295.7|3289.7|3290|3284|161
1603334700000|2020-10-22 02:45:00|3293|3287|3300.6|3294.6|3300.6|3294.6|3293|3287|106
1603335000000|2020-10-22 02:50:00|3300.8|3294.8|3302.6|3296.6|3303.3|3297.3|3299.3|3293.3|136
1603335300000|2020-10-22 02:55:00|3301.8|3295.8|3305.4|3299.4|3305.6|3299.6|3298.6|3292.6|156
1603335600000|2020-10-22 03:00:00|3305.6|3299.6|3309.8|3303.8|3310.4|3304.4|3303.6|3297.6|123
1603335900000|2020-10-22 03:05:00|3309.6|3303.6|3313.2|3307.2|3313.7|3307.7|3306.8|3300.8|131
1603336200000|2020-10-22 03:10:00|3313|3307|3315.6|3309.6|3316.8|3310.8|3311.3|3305.3|224
1603336500000|2020-10-22 03:15:00|3316.1|3310.1|3316.3|3310.3|3318.6|3312.6|3313.8|3307.8|102
1603336800000|2020-10-22 03:20:00|3315.8|3309.8|3316.8|3310.8|3319.3|3313.3|3314.8|3308.8|109
1603337100000|2020-10-22 03:25:00|3317.1|3311.1|3313.3|3307.3|3317.3|3311.3|3312.3|3306.3|86
1603337400000|2020-10-22 03:30:00|3313.6|3307.6|3312.8|3306.8|3314.5|3308.5|3312.8|3306.8|26
1603337700000|2020-10-22 03:35:00|3313.3|3307.3|3316.8|3310.8|3316.8|3310.8|3313.3|3307.3|59
1603338000000|2020-10-22 03:40:00|3317.8|3311.8|3316.1|3310.1|3318.8|3312.8|3315.6|3309.6|86
1603338300000|2020-10-22 03:45:00|3316.3|3310.3|3315.8|3309.8|3316.6|3310.6|3314.6|3308.6|14
1603338600000|2020-10-22 03:50:00|3315.6|3309.6|3313.8|3307.8|3315.6|3309.6|3313.8|3307.8|30
1603338900000|2020-10-22 03:55:00|3314.3|3308.3|3312.6|3306.6|3314.8|3308.8|3312.6|3306.6|7
1603339200000|2020-10-22 04:00:00|3312.8|3306.8|3314.3|3308.3|3314.6|3308.6|3311.8|3305.8|30
1603339500000|2020-10-22 04:05:00|3313.8|3307.8|3313.8|3307.8|3314.3|3308.3|3312.8|3306.8|6
1603339800000|2020-10-22 04:10:00|3313.6|3307.6|3313.3|3307.3|3314.3|3308.3|3312.8|3306.8|11
1603340100000|2020-10-22 04:15:00|3313.6|3307.6|3314.3|3308.3|3314.3|3308.3|3313.3|3307.3|3
1603340400000|2020-10-22 04:20:00|3314|3308|3312.3|3306.3|3314|3308|3312.3|3306.3|3
1603340700000|2020-10-22 04:25:00|3312.6|3306.6|3312.8|3306.8|3313.3|3307.3|3312.3|3306.3|7
1603341000000|2020-10-22 04:30:00|3312.3|3306.3|3308.6|3302.6|3312.3|3306.3|3308.6|3302.6|32
1603341300000|2020-10-22 04:35:00|3308.8|3302.8|3309.6|3303.6|3309.8|3303.8|3308.8|3302.8|19
1603341600000|2020-10-22 04:40:00|3310.3|3304.3|3310.6|3304.6|3310.8|3304.8|3309.6|3303.6|16
1603341900000|2020-10-22 04:45:00|3310.8|3304.8|3309.1|3303.1|3311.6|3305.6|3309.1|3303.1|34
1603342200000|2020-10-22 04:50:00|3308.8|3302.8|3309.1|3303.1|3309.1|3303.1|3308.4|3302.4|5
1603342500000|2020-10-22 04:55:00|3308.8|3302.8|3308.3|3302.3|3308.8|3302.8|3307.6|3301.6|5
1603342800000|2020-10-22 05:00:00|3308|3302|3308.3|3302.3|3308.3|3302.3|3304.4|3298.4|104
1603343100000|2020-10-22 05:05:00|3308.6|3302.6|3310.3|3304.3|3310.6|3304.6|3308.3|3302.3|52
1603343400000|2020-10-22 05:10:00|3309.8|3303.8|3307.6|3301.6|3309.8|3303.8|3305.6|3299.6|26
1603343700000|2020-10-22 05:15:00|3307.3|3301.3|3308.6|3302.6|3309.6|3303.6|3307.1|3301.1|37
1603344000000|2020-10-22 05:20:00|3308.9|3302.9|3308.6|3302.6|3309.1|3303.1|3307.6|3301.6|7
1603344300000|2020-10-22 05:25:00|3308.4|3302.4|3315.6|3309.6|3315.6|3309.6|3308.1|3302.1|104
1603344600000|2020-10-22 05:30:00|3315.3|3309.3|3325.4|3319.4|3326.4|3320.4|3315.3|3309.3|286
1603344900000|2020-10-22 05:35:00|3325.9|3319.9|3323.4|3317.4|3327.4|3321.4|3320.9|3314.9|145
1603345200000|2020-10-22 05:40:00|3324.6|3318.6|3325.5|3319.5|3330|3324|3323.4|3317.4|239
1603345500000|2020-10-22 05:45:00|3325.8|3319.8|3323.5|3317.5|3326|3320|3322.2|3316.2|55
1603345800000|2020-10-22 05:50:00|3323.2|3317.2|3322.2|3316.2|3326|3320|3321.2|3315.2|32
1603346100000|2020-10-22 05:55:00|3321.7|3315.7|3321.5|3315.5|3322.2|3316.2|3319.5|3313.5|43
1603346400000|2020-10-22 06:00:00|3321.8|3315.8|3314.2|3308.2|3322.5|3316.5|3313.5|3307.5|71
1603346700000|2020-10-22 06:05:00|3314|3308|3318.2|3312.2|3319.7|3313.7|3313|3307|50
1603347000000|2020-10-22 06:10:00|3317.4|3311.4|3323|3317|3323|3317|3317.2|3311.2|56
1603347300000|2020-10-22 06:15:00|3322.7|3316.7|3325|3319|3326|3320|3322.7|3316.7|88
1603347600000|2020-10-22 06:20:00|3325.5|3319.5|3331.2|3325.2|3331.5|3325.5|3324.5|3318.5|176
1603347900000|2020-10-22 06:25:00|3331|3325|3327.5|3321.5|3331.2|3325.2|3327|3321|134
1603348200000|2020-10-22 06:30:00|3328|3322|3333|3327|3333|3327|3327.7|3321.7|195
1603348500000|2020-10-22 06:35:00|3332.5|3326.5|3330.7|3324.7|3333.5|3327.5|3330.4|3324.4|186
1603348800000|2020-10-22 06:40:00|3330.4|3324.4|3336.2|3330.2|3336.2|3330.2|3330.4|3324.4|114
1603349100000|2020-10-22 06:45:00|3336.5|3330.5|3344.6|3338.6|3345.8|3339.8|3336.4|3330.4|323
1603349400000|2020-10-22 06:50:00|3344.1|3338.1|3341.6|3335.6|3346.6|3340.6|3340.6|3334.6|234
1603349700000|2020-10-22 06:55:00|3341.1|3335.1|3343.8|3337.8|3344.6|3338.6|3339.8|3333.8|158
1603350000000|2020-10-22 07:00:00|3343.5|3337.5|3335.8|3329.8|3343.5|3337.5|3333.8|3327.8|119
1603350300000|2020-10-22 07:05:00|3336.3|3330.3|3335.1|3329.1|3337.1|3331.1|3332.1|3326.1|64
1603350600000|2020-10-22 07:10:00|3334.8|3328.8|3337.1|3331.1|3337.1|3331.1|3332.8|3326.8|27
1603350900000|2020-10-22 07:15:00|3336.6|3330.6|3336.8|3330.8|3338.1|3332.1|3335.1|3329.1|12
1603351200000|2020-10-22 07:20:00|3336.5|3330.5|3335.1|3329.1|3336.8|3330.8|3332.8|3326.8|38
1603351500000|2020-10-22 07:25:00|3335.6|3329.6|3333.6|3327.6|3335.6|3329.6|3332.8|3326.8|16
1603351800000|2020-10-22 07:30:00|3333.3|3327.3|3337.1|3331.1|3337.1|3331.1|3332.6|3326.6|62
1603352100000|2020-10-22 07:35:00|3337.3|3331.3|3334.6|3328.6|3338.8|3332.8|3333.6|3327.6|36
1603352400000|2020-10-22 07:40:00|3334.3|3328.3|3329.9|3323.9|3334.3|3328.3|3328.4|3322.4|261
1603352700000|2020-10-22 07:45:00|3329.5|3323.5|3327.9|3321.9|3330.4|3324.4|3326.1|3320.1|94
1603353000000|2020-10-22 07:50:00|3327.6|3321.6|3327.9|3321.9|3330.6|3324.6|3327.6|3321.6|49
1603353300000|2020-10-22 07:55:00|3328.2|3322.2|3326.9|3320.9|3331.2|3325.2|3325.8|3319.8|62
1603353600000|2020-10-22 08:00:00|3327.6|3321.6|3328.9|3322.9|3330.6|3324.6|3325.8|3319.8|230
1603353900000|2020-10-22 08:05:00|3329.2|3323.2|3329.2|3323.2|3329.4|3323.4|3326.4|3320.4|23
1603354200000|2020-10-22 08:10:00|3328.2|3322.2|3325.8|3319.8|3328.6|3322.6|3325.8|3319.8|113
1603354500000|2020-10-22 08:15:00|3326.4|3320.4|3327.3|3321.3|3328.4|3322.4|3325.8|3319.8|42
1603354800000|2020-10-22 08:20:00|3328.1|3322.1|3331.1|3325.1|3333.4|3327.4|3327.6|3321.6|59
1603355100000|2020-10-22 08:25:00|3330.6|3324.6|3337.5|3331.5|3338.2|3332.2|3330.6|3324.6|194
1603355400000|2020-10-22 08:30:00|3337.2|3331.2|3337.7|3331.7|3342|3336|3336|3330|247
1603355700000|2020-10-22 08:35:00|3337|3331|3335.8|3329.8|3338|3332|3334.5|3328.5|97
1603356000000|2020-10-22 08:40:00|3335.6|3329.6|3333.8|3327.8|3337.1|3331.1|3333.8|3327.8|71
1603356300000|2020-10-22 08:45:00|3333.6|3327.6|3337.5|3331.5|3337.5|3331.5|3333.6|3327.6|181
1603356600000|2020-10-22 08:50:00|3337.3|3331.3|3336.5|3330.5|3338|3332|3334.5|3328.5|67
1603356900000|2020-10-22 08:55:00|3336.8|3330.8|3337.8|3331.8|3338|3332|3335|3329|99
1603357200000|2020-10-22 09:00:00|3337.5|3331.5|3333.8|3327.8|3339.8|3333.8|3333.8|3327.8|224
1603357500000|2020-10-22 09:05:00|3333.6|3327.6|3331.2|3325.2|3333.6|3327.6|3329|3323|266
1603357800000|2020-10-22 09:10:00|3331|3325|3331|3325|3332.5|3326.5|3329|3323|143
1603358100000|2020-10-22 09:15:00|3330.8|3324.8|3332.5|3326.5|3333.5|3327.5|3328|3322|146
1603358400000|2020-10-22 09:20:00|3332|3326|3332.8|3326.8|3333.3|3327.3|3330|3324|92
1603358700000|2020-10-22 09:25:00|3333.5|3327.5|3334.3|3328.3|3335|3329|3331.8|3325.8|72
1603359000000|2020-10-22 09:30:00|3334|3328|3334.5|3328.5|3335.8|3329.8|3333.8|3327.8|35
1603359300000|2020-10-22 09:35:00|3334.8|3328.8|3340|3334|3342.5|3336.5|3334.3|3328.3|162
1603359600000|2020-10-22 09:40:00|3339.8|3333.8|3342.8|3336.8|3343.8|3337.8|3339.5|3333.5|128
1603359900000|2020-10-22 09:45:00|3342.3|3336.3|3339.5|3333.5|3342.8|3336.8|3338.8|3332.8|95
1603360200000|2020-10-22 09:50:00|3339.3|3333.3|3346.5|3340.5|3346.5|3340.5|3339.3|3333.3|146
1603360500000|2020-10-22 09:55:00|3346.8|3340.8|3351.3|3345.3|3352.8|3346.8|3345.8|3339.8|131
1603360800000|2020-10-22 10:00:00|3351|3345|3351|3345|3354.8|3348.8|3349.8|3343.8|232
1603361100000|2020-10-22 10:05:00|3350.8|3344.8|3350.3|3344.3|3352.3|3346.3|3349|3343|90
1603361400000|2020-10-22 10:10:00|3350|3344|3350.8|3344.8|3351.3|3345.3|3348.5|3342.5|64
1603361700000|2020-10-22 10:15:00|3350|3344|3353.5|3347.5|3354|3348|3350|3344|73
1603362000000|2020-10-22 10:20:00|3354|3348|3352|3346|3354.5|3348.5|3351.5|3345.5|42
1603362300000|2020-10-22 10:25:00|3351.8|3345.8|3351.3|3345.3|3354.5|3348.5|3351|3345|126
1603362600000|2020-10-22 10:30:00|3351|3345|3349|3343|3351.3|3345.3|3348.5|3342.5|88
1603362900000|2020-10-22 10:35:00|3349.3|3343.3|3347.6|3341.6|3349.5|3343.5|3347.1|3341.1|63
1603363200000|2020-10-22 10:40:00|3348.1|3342.1|3349.6|3343.6|3351.1|3345.1|3347.3|3341.3|20
1603363500000|2020-10-22 10:45:00|3349.9|3343.9|3349.8|3343.8|3350.8|3344.8|3348.5|3342.5|17
1603363800000|2020-10-22 10:50:00|3350.1|3344.1|3350.8|3344.8|3351.3|3345.3|3349.8|3343.8|20
1603364100000|2020-10-22 10:55:00|3350.6|3344.6|3352.5|3346.5|3352.5|3346.5|3350.6|3344.6|11
1603364400000|2020-10-22 11:00:00|3352.3|3346.3|3350|3344|3352.5|3346.5|3349.3|3343.3|50
1603364700000|2020-10-22 11:05:00|3350.3|3344.3|3348.3|3342.3|3352|3346|3347.8|3341.8|48
1603365000000|2020-10-22 11:10:00|3347.8|3341.8|3350|3344|3351|3345|3347.8|3341.8|75
1603365300000|2020-10-22 11:15:00|3350.3|3344.3|3349|3343|3350.5|3344.5|3348.8|3342.8|16
1603365600000|2020-10-22 11:20:00|3349.3|3343.3|3349.8|3343.8|3351.3|3345.3|3349|3343|38
1603365900000|2020-10-22 11:25:00|3349.5|3343.5|3345.6|3339.6|3349.8|3343.8|3345.6|3339.6|45
1603366200000|2020-10-22 11:30:00|3345.3|3339.3|3345.6|3339.6|3346.1|3340.1|3344.5|3338.5|46
1603366500000|2020-10-22 11:35:00|3345.1|3339.1|3347.1|3341.1|3348.1|3342.1|3343.3|3337.3|39
1603366800000|2020-10-22 11:40:00|3346.6|3340.6|3347.3|3341.3|3347.6|3341.6|3345.1|3339.1|10
1603367100000|2020-10-22 11:45:00|3347.6|3341.6|3354.3|3348.3|3355.1|3349.1|3346.3|3340.3|120
1603367400000|2020-10-22 11:50:00|3354.8|3348.8|3354.6|3348.6|3355.3|3349.3|3353.1|3347.1|74
1603367700000|2020-10-22 11:55:00|3354.8|3348.8|3357.1|3351.1|3358.1|3352.1|3353.1|3347.1|110
1603368000000|2020-10-22 12:00:00|3356.6|3350.6|3358.1|3352.1|3361.1|3355.1|3356.6|3350.6|212
1603368300000|2020-10-22 12:05:00|3356.6|3350.6|3352.6|3346.6|3359.1|3353.1|3351.6|3345.6|303
1603368600000|2020-10-22 12:10:00|3353.1|3347.1|3352.6|3346.6|3354.1|3348.1|3351.9|3345.9|111
1603368900000|2020-10-22 12:15:00|3353.1|3347.1|3352.1|3346.1|3353.9|3347.9|3351.6|3345.6|74
1603369200000|2020-10-22 12:20:00|3352.9|3346.9|3348.6|3342.6|3353.1|3347.1|3346.6|3340.6|242
1603369500000|2020-10-22 12:25:00|3348.9|3342.9|3343.9|3337.9|3349.1|3343.1|3342.9|3336.9|84
1603369800000|2020-10-22 12:30:00|3343.6|3337.6|3344.6|3338.6|3347.3|3341.3|3342.1|3336.1|157
1603370100000|2020-10-22 12:35:00|3345.3|3339.3|3347.3|3341.3|3347.5|3341.5|3342.1|3336.1|75
1603370400000|2020-10-22 12:40:00|3347.1|3341.1|3348.1|3342.1|3350.1|3344.1|3345.3|3339.3|205
1603373400000|2020-10-22 13:30:00|3342.1|3336.1|3331.2|3325.2|3352.2|3346.2|3330.9|3324.9|1788
1603373700000|2020-10-22 13:35:00|3331.4|3325.4|3339.3|3333.3|3342.7|3336.7|3328.9|3322.9|768
1603374000000|2020-10-22 13:40:00|3339|3333|3352.3|3346.3|3353.1|3347.1|3338.5|3332.5|1732
1603374300000|2020-10-22 13:45:00|3353.1|3347.1|3350.1|3344.1|3353.8|3347.8|3345.3|3339.3|1398
1603374600000|2020-10-22 13:50:00|3349.8|3343.8|3356.4|3350.4|3356.4|3350.4|3348.8|3342.8|884
1603374900000|2020-10-22 13:55:00|3355.8|3349.8|3354|3348|3356.4|3350.4|3352.4|3346.4|510
1603375200000|2020-10-22 14:00:00|3354.2|3348.2|3361.4|3355.4|3361.6|3355.6|3353.2|3347.2|1043
1603375500000|2020-10-22 14:05:00|3361.1|3355.1|3362.9|3356.9|3366.7|3360.7|3360.4|3354.4|1202
1603375800000|2020-10-22 14:10:00|3363.2|3357.2|3366.8|3360.8|3370.9|3364.9|3363.2|3357.2|983
1603376100000|2020-10-22 14:15:00|3367|3361|3377.2|3371.2|3380.2|3374.2|3367|3361|1134
1603376400000|2020-10-22 14:20:00|3377.7|3371.7|3367|3361|3379.3|3373.3|3367|3361|1406
1603376700000|2020-10-22 14:25:00|3367.2|3361.2|3367.8|3361.8|3373|3367|3366|3360|1421
1603377000000|2020-10-22 14:30:00|3368.3|3362.3|3362.4|3356.4|3369.4|3363.4|3361.4|3355.4|725
1603377300000|2020-10-22 14:35:00|3362.7|3356.7|3358.7|3352.7|3364.9|3358.9|3358.3|3352.3|824
1603377600000|2020-10-22 14:40:00|3359.2|3353.2|3350|3344|3359.7|3353.7|3350|3344|1500
1603377900000|2020-10-22 14:45:00|3350.3|3344.3|3353.6|3347.6|3353.6|3347.6|3348|3342|1145
1603378200000|2020-10-22 14:50:00|3353.3|3347.3|3360.3|3354.3|3360.7|3354.7|3351.6|3345.6|1097
1603378500000|2020-10-22 14:55:00|3360.5|3354.5|3361.3|3355.3|3365.5|3359.5|3359.5|3353.5|512
1603378800000|2020-10-22 15:00:00|3361.5|3355.5|3369.3|3363.3|3369.3|3363.3|3361|3355|601
1603379100000|2020-10-22 15:05:00|3369.1|3363.1|3366.3|3360.3|3370.3|3364.3|3365.3|3359.3|348
1603379400000|2020-10-22 15:10:00|3367.3|3361.3|3377.6|3371.6|3377.9|3371.9|3367.3|3361.3|688
1603379700000|2020-10-22 15:15:00|3377.3|3371.3|3371.3|3365.3|3377.9|3371.9|3369.9|3363.9|471
1603380000000|2020-10-22 15:20:00|3370.8|3364.8|3376.3|3370.3|3377.1|3371.1|3370.8|3364.8|577
1603380300000|2020-10-22 15:25:00|3376.1|3370.1|3371|3365|3376.3|3370.3|3369.3|3363.3|347
1603380600000|2020-10-22 15:30:00|3371.3|3365.3|3369.3|3363.3|3371.5|3365.5|3366.7|3360.7|489
1603380900000|2020-10-22 15:35:00|3369.9|3363.9|3369.5|3363.5|3370.5|3364.5|3367|3361|213
1603381200000|2020-10-22 15:40:00|3369.7|3363.7|3371.3|3365.3|3371.7|3365.7|3367.3|3361.3|521
1603381500000|2020-10-22 15:45:00|3371.7|3365.7|3373.3|3367.3|3374.5|3368.5|3370.5|3364.5|170
1603381800000|2020-10-22 15:50:00|3372.7|3366.7|3365.9|3359.9|3374.7|3368.7|3365.3|3359.3|385
1603382100000|2020-10-22 15:55:00|3366.1|3360.1|3366.9|3360.9|3368.4|3362.4|3366.1|3360.1|144
1603382400000|2020-10-22 16:00:00|3367.1|3361.1|3364.3|3358.3|3369.1|3363.1|3363.6|3357.6|289
1603382700000|2020-10-22 16:05:00|3364.1|3358.1|3364|3358|3365|3359|3362|3356|294
1603383000000|2020-10-22 16:10:00|3364.4|3358.4|3364.2|3358.2|3366|3360|3362.7|3356.7|339
1603383300000|2020-10-22 16:15:00|3364.4|3358.4|3363|3357|3365.2|3359.2|3362.8|3356.8|304
1603383600000|2020-10-22 16:20:00|3362.8|3356.8|3365.3|3359.3|3367|3361|3362.8|3356.8|169
1603383900000|2020-10-22 16:25:00|3365|3359|3369.5|3363.5|3370.3|3364.3|3364.5|3358.5|118
1603384200000|2020-10-22 16:30:00|3369.3|3363.3|3370.1|3364.1|3371.5|3365.5|3368.5|3362.5|179
1603384500000|2020-10-22 16:35:00|3370.3|3364.3|3370.1|3364.1|3371.1|3365.1|3369.1|3363.1|320
1603384800000|2020-10-22 16:40:00|3371.1|3365.1|3371.1|3365.1|3371.3|3365.3|3370.1|3364.1|85
1603385100000|2020-10-22 16:45:00|3371.3|3365.3|3373.1|3367.1|3373.1|3367.1|3370.1|3364.1|147
1603385400000|2020-10-22 16:50:00|3373.3|3367.3|3373.3|3367.3|3375.7|3369.7|3373.1|3367.1|413
1603385700000|2020-10-22 16:55:00|3373.9|3367.9|3370.5|3364.5|3374.1|3368.1|3370.5|3364.5|370
1603386000000|2020-10-22 17:00:00|3370.3|3364.3|3371|3365|3372.5|3366.5|3369.5|3363.5|337
1603386300000|2020-10-22 17:05:00|3370.8|3364.8|3371.5|3365.5|3372.5|3366.5|3370.5|3364.5|81
1603386600000|2020-10-22 17:10:00|3372.1|3366.1|3372.5|3366.5|3373.5|3367.5|3371.5|3365.5|192
1603386900000|2020-10-22 17:15:00|3372.8|3366.8|3373|3367|3374|3368|3372.5|3366.5|90
1603387200000|2020-10-22 17:20:00|3372|3366|3368.5|3362.5|3372|3366|3368.5|3362.5|259
1603387500000|2020-10-22 17:25:00|3368.8|3362.8|3368.5|3362.5|3369.5|3363.5|3368|3362|201
1603387800000|2020-10-22 17:30:00|3369|3363|3368.5|3362.5|3370.5|3364.5|3368|3362|197
1603388100000|2020-10-22 17:35:00|3368.8|3362.8|3369.1|3363.1|3369.3|3363.3|3367.5|3361.5|153
1603388400000|2020-10-22 17:40:00|3369.3|3363.3|3370.1|3364.1|3371.1|3365.1|3368.1|3362.1|360
1603388700000|2020-10-22 17:45:00|3370.4|3364.4|3367.5|3361.5|3371.4|3365.4|3367.5|3361.5|282
1603389000000|2020-10-22 17:50:00|3367.7|3361.7|3370.5|3364.5|3370.7|3364.7|3367.7|3361.7|366
1603389300000|2020-10-22 17:55:00|3370.7|3364.7|3370.4|3364.4|3370.9|3364.9|3369.1|3363.1|309
1603389600000|2020-10-22 18:00:00|3370.1|3364.1|3367.1|3361.1|3371.1|3365.1|3365.5|3359.5|695
1603389900000|2020-10-22 18:05:00|3366.8|3360.8|3365.1|3359.1|3368.1|3362.1|3362.5|3356.5|788
1603390200000|2020-10-22 18:10:00|3366.1|3360.1|3366.8|3360.8|3370.1|3364.1|3364.1|3358.1|1540
1603390500000|2020-10-22 18:15:00|3366.5|3360.5|3366.2|3360.2|3368.7|3362.7|3362.3|3356.3|1303
1603411200000|2020-10-23 00:00:00|3376|3370|3377.5|3371.5|3381.8|3375.8|3372|3366|345
1603411500000|2020-10-23 00:05:00|3377|3371|3380.5|3374.5|3382.8|3376.8|3375|3369|207
1603411800000|2020-10-23 00:10:00|3380.7|3374.7|3389.1|3383.1|3392.9|3386.9|3380|3374|322
1603412100000|2020-10-23 00:15:00|3388.9|3382.9|3396.4|3390.4|3398.7|3392.7|3388.4|3382.4|277
1603412400000|2020-10-23 00:20:00|3396.1|3390.1|3388.6|3382.6|3396.4|3390.4|3388.6|3382.6|162
1603412700000|2020-10-23 00:25:00|3388.4|3382.4|3387.6|3381.6|3389.1|3383.1|3386.4|3380.4|55
1603413000000|2020-10-23 00:30:00|3387.4|3381.4|3386.9|3380.9|3388.1|3382.1|3386.1|3380.1|57
1603413300000|2020-10-23 00:35:00|3386.4|3380.4|3387.6|3381.6|3388.1|3382.1|3385.4|3379.4|57
1603413600000|2020-10-23 00:40:00|3387.4|3381.4|3387.3|3381.3|3387.8|3381.8|3385.6|3379.6|42
1603413900000|2020-10-23 00:45:00|3387.1|3381.1|3390.8|3384.8|3390.8|3384.8|3385.6|3379.6|57
1603414200000|2020-10-23 00:50:00|3390.6|3384.6|3391.1|3385.1|3392.3|3386.3|3388.3|3382.3|54
1603414500000|2020-10-23 00:55:00|3390.6|3384.6|3390.8|3384.8|3391.6|3385.6|3389.3|3383.3|57
1603414800000|2020-10-23 01:00:00|3390.6|3384.6|3374.6|3368.6|3392.6|3386.6|3374.3|3368.3|325
1603415100000|2020-10-23 01:05:00|3374.8|3368.8|3376.4|3370.4|3378|3372|3373|3367|251
1603415400000|2020-10-23 01:10:00|3376.6|3370.6|3378.4|3372.4|3380.4|3374.4|3376.4|3370.4|92
1603415700000|2020-10-23 01:15:00|3378.7|3372.7|3375.4|3369.4|3379.4|3373.4|3374.4|3368.4|77
1603416000000|2020-10-23 01:20:00|3375.8|3369.8|3381.7|3375.7|3382.2|3376.2|3375.8|3369.8|99
1603416300000|2020-10-23 01:25:00|3382.2|3376.2|3383.7|3377.7|3384.2|3378.2|3381.7|3375.7|57
1603416600000|2020-10-23 01:30:00|3383|3377|3382|3376|3383.7|3377.7|3381.8|3375.8|104
1603416900000|2020-10-23 01:35:00|3381.8|3375.8|3382|3376|3383|3377|3379|3373|85
1603417200000|2020-10-23 01:40:00|3381.7|3375.7|3380.4|3374.4|3382.2|3376.2|3380|3374|17
1603417500000|2020-10-23 01:45:00|3380|3374|3376.7|3370.7|3380.7|3374.7|3376.7|3370.7|25
1603417800000|2020-10-23 01:50:00|3377|3371|3376.2|3370.2|3377.4|3371.4|3375.2|3369.2|31
1603418100000|2020-10-23 01:55:00|3375.8|3369.8|3376.9|3370.9|3378.4|3372.4|3375.2|3369.2|50
1603418400000|2020-10-23 02:00:00|3377.2|3371.2|3376.7|3370.7|3377.4|3371.4|3374|3368|54
1603418700000|2020-10-23 02:05:00|3376.2|3370.2|3376.2|3370.2|3378.2|3372.2|3375.2|3369.2|32
1603419000000|2020-10-23 02:10:00|3375.7|3369.7|3375.9|3369.9|3376.4|3370.4|3374.2|3368.2|38
1603419300000|2020-10-23 02:15:00|3376.1|3370.1|3376.4|3370.4|3377.4|3371.4|3375.7|3369.7|16
1603419600000|2020-10-23 02:20:00|3377.4|3371.4|3378.1|3372.1|3378.4|3372.4|3376.8|3370.8|23
1603419900000|2020-10-23 02:25:00|3377.9|3371.9|3378.4|3372.4|3379.2|3373.2|3377.4|3371.4|6
1603420200000|2020-10-23 02:30:00|3377.8|3371.8|3379.4|3373.4|3380.9|3374.9|3374.4|3368.4|169
1603420500000|2020-10-23 02:35:00|3378.4|3372.4|3382.6|3376.6|3383.4|3377.4|3377.4|3371.4|83
1603420800000|2020-10-23 02:40:00|3382.4|3376.4|3382.7|3376.7|3385.2|3379.2|3381.7|3375.7|56
1603421100000|2020-10-23 02:45:00|3382.4|3376.4|3384.7|3378.7|3387.2|3381.2|3381.7|3375.7|31
1603421400000|2020-10-23 02:50:00|3385|3379|3388.2|3382.2|3389|3383|3384|3378|96
1603421700000|2020-10-23 02:55:00|3388|3382|3389.2|3383.2|3389.2|3383.2|3386.7|3380.7|32
1603422000000|2020-10-23 03:00:00|3389.5|3383.5|3389.7|3383.7|3391|3385|3387.7|3381.7|63
1603422300000|2020-10-23 03:05:00|3390.2|3384.2|3391|3385|3391.2|3385.2|3389.7|3383.7|21
1603422600000|2020-10-23 03:10:00|3391.2|3385.2|3388|3382|3391.7|3385.7|3387|3381|55
1603422900000|2020-10-23 03:15:00|3388.5|3382.5|3389|3383|3389|3383|3388|3382|13
1603423200000|2020-10-23 03:20:00|3388.8|3382.8|3389.5|3383.5|3391|3385|3387.8|3381.8|93
1603423500000|2020-10-23 03:25:00|3389.2|3383.2|3385.5|3379.5|3389.2|3383.2|3384.8|3378.8|72
1603423800000|2020-10-23 03:30:00|3385.8|3379.8|3385.5|3379.5|3387|3381|3384.8|3378.8|28
1603424100000|2020-10-23 03:35:00|3385.8|3379.8|3381.8|3375.8|3386.3|3380.3|3379.5|3373.5|350
1603424400000|2020-10-23 03:40:00|3382.1|3376.1|3382.1|3376.1|3382.8|3376.8|3380.4|3374.4|28
1603424700000|2020-10-23 03:45:00|3381.6|3375.6|3380.7|3374.7|3383.3|3377.3|3380.4|3374.4|130
1603425000000|2020-10-23 03:50:00|3380.4|3374.4|3385|3379|3385|3379|3380.4|3374.4|65
1603425300000|2020-10-23 03:55:00|3385.2|3379.2|3385.7|3379.7|3386|3380|3385|3379|16
1603425600000|2020-10-23 04:00:00|3385.2|3379.2|3386.5|3380.5|3387|3381|3385.2|3379.2|9
1603425900000|2020-10-23 04:05:00|3386.7|3380.7|3385.7|3379.7|3386.7|3380.7|3383.7|3377.7|18
1603426200000|2020-10-23 04:10:00|3385.5|3379.5|3382|3376|3385.5|3379.5|3381.7|3375.7|71
1603426500000|2020-10-23 04:15:00|3381.7|3375.7|3379.7|3373.7|3382.2|3376.2|3379.2|3373.2|43
1603426800000|2020-10-23 04:20:00|3379.4|3373.4|3376.4|3370.4|3379.9|3373.9|3376.1|3370.1|83
1603427100000|2020-10-23 04:25:00|3376.9|3370.9|3376.4|3370.4|3377.1|3371.1|3375.1|3369.1|66
1603427400000|2020-10-23 04:30:00|3376.1|3370.1|3380.1|3374.1|3380.8|3374.8|3376.1|3370.1|69
1603427700000|2020-10-23 04:35:00|3379.6|3373.6|3379.3|3373.3|3380.3|3374.3|3378.6|3372.6|66
1603428000000|2020-10-23 04:40:00|3378.9|3372.9|3374.5|3368.5|3378.9|3372.9|3374.3|3368.3|142
1603428300000|2020-10-23 04:45:00|3374.8|3368.8|3375.5|3369.5|3375.5|3369.5|3374.3|3368.3|9
1603428600000|2020-10-23 04:50:00|3376.3|3370.3|3376.7|3370.7|3377|3371|3376.3|3370.3|24
1603428900000|2020-10-23 04:55:00|3376.5|3370.5|3375.5|3369.5|3377.5|3371.5|3375.5|3369.5|38
1603429200000|2020-10-23 05:00:00|3375.8|3369.8|3377.1|3371.1|3379.1|3373.1|3375.8|3369.8|65
1603429500000|2020-10-23 05:05:00|3377.3|3371.3|3377.3|3371.3|3377.3|3371.3|3375.3|3369.3|53
1603429800000|2020-10-23 05:10:00|3376.3|3370.3|3375.6|3369.6|3377.3|3371.3|3375.6|3369.6|15
1603430100000|2020-10-23 05:15:00|3375.3|3369.3|3374.8|3368.8|3375.8|3369.8|3374.3|3368.3|23
1603430400000|2020-10-23 05:20:00|3375.3|3369.3|3373.8|3367.8|3375.3|3369.3|3373.8|3367.8|25
1603430700000|2020-10-23 05:25:00|3374.1|3368.1|3375.3|3369.3|3375.3|3369.3|3373.5|3367.5|9
1603431000000|2020-10-23 05:30:00|3373.8|3367.8|3369.7|3363.7|3373.8|3367.8|3369.5|3363.5|202
1603431300000|2020-10-23 05:35:00|3369|3363|3364.2|3358.2|3370|3364|3362.7|3356.7|344
1603431600000|2020-10-23 05:40:00|3363.7|3357.7|3370|3364|3371|3365|3363.5|3357.5|206
1603431900000|2020-10-23 05:45:00|3369.7|3363.7|3367.2|3361.2|3369.7|3363.7|3367|3361|41
1603432200000|2020-10-23 05:50:00|3367|3361|3367|3361|3368|3362|3366.2|3360.2|16
1603432500000|2020-10-23 05:55:00|3367.2|3361.2|3363.4|3357.4|3367.2|3361.2|3363.4|3357.4|110
1603432800000|2020-10-23 06:00:00|3363.2|3357.2|3356.5|3350.5|3364.4|3358.4|3354|3348|429
1603433100000|2020-10-23 06:05:00|3356.3|3350.3|3354.8|3348.8|3358|3352|3351.8|3345.8|251
1603433400000|2020-10-23 06:10:00|3354|3348|3351.5|3345.5|3354|3348|3347|3341|197
1603433700000|2020-10-23 06:15:00|3351.8|3345.8|3358|3352|3359.5|3353.5|3348|3342|202
1603434000000|2020-10-23 06:20:00|3357.2|3351.2|3356.7|3350.7|3361.2|3355.2|3355.2|3349.2|262
1603434300000|2020-10-23 06:25:00|3356.4|3350.4|3355.2|3349.2|3357.5|3351.5|3354.2|3348.2|78
1603434600000|2020-10-23 06:30:00|3355|3349|3360.5|3354.5|3362.2|3356.2|3353.7|3347.7|245
1603434900000|2020-10-23 06:35:00|3360|3354|3360.5|3354.5|3361.7|3355.7|3358.2|3352.2|62
1603435200000|2020-10-23 06:40:00|3360|3354|3360.7|3354.7|3362.7|3356.7|3358.9|3352.9|126
1603435500000|2020-10-23 06:45:00|3360.2|3354.2|3352.7|3346.7|3363.7|3357.7|3352.7|3346.7|97
1603435800000|2020-10-23 06:50:00|3352.5|3346.5|3355.7|3349.7|3356|3350|3351.5|3345.5|166
1603436100000|2020-10-23 06:55:00|3355.4|3349.4|3348.1|3342.1|3355.4|3349.4|3346.1|3340.1|372
1603436400000|2020-10-23 07:00:00|3347.8|3341.8|3348.2|3342.2|3352.7|3346.7|3344.7|3338.7|310
1603436700000|2020-10-23 07:05:00|3348.5|3342.5|3344.7|3338.7|3349.7|3343.7|3344|3338|95
1603437000000|2020-10-23 07:10:00|3344|3338|3346.7|3340.7|3349.7|3343.7|3344|3338|183
1603437300000|2020-10-23 07:15:00|3346.2|3340.2|3350|3344|3350.7|3344.7|3345.7|3339.7|28
1603437600000|2020-10-23 07:20:00|3349.7|3343.7|3350.2|3344.2|3354.7|3348.7|3349.5|3343.5|49
1603437900000|2020-10-23 07:25:00|3350.5|3344.5|3352.7|3346.7|3353.4|3347.4|3350.4|3344.4|34
1603438200000|2020-10-23 07:30:00|3353.2|3347.2|3357|3351|3361.5|3355.5|3353.2|3347.2|197
1603438500000|2020-10-23 07:35:00|3357.7|3351.7|3353.4|3347.4|3358.2|3352.2|3349.9|3343.9|105
1603438800000|2020-10-23 07:40:00|3354|3348|3352|3346|3355.7|3349.7|3349.7|3343.7|117
1603439100000|2020-10-23 07:45:00|3352.2|3346.2|3347.9|3341.9|3352.4|3346.4|3346.7|3340.7|134
1603439400000|2020-10-23 07:50:00|3347.7|3341.7|3352.7|3346.7|3354.4|3348.4|3347.4|3341.4|56
1603439700000|2020-10-23 07:55:00|3352.5|3346.5|3355.4|3349.4|3358.2|3352.2|3351.7|3345.7|58
1603440000000|2020-10-23 08:00:00|3355.7|3349.7|3356.7|3350.7|3358.2|3352.2|3354.7|3348.7|46
1603440300000|2020-10-23 08:05:00|3356.4|3350.4|3357.9|3351.9|3360.7|3354.7|3356.4|3350.4|110
1603440600000|2020-10-23 08:10:00|3358.4|3352.4|3357.9|3351.9|3360.2|3354.2|3357.4|3351.4|39
1603440900000|2020-10-23 08:15:00|3358.2|3352.2|3355.9|3349.9|3358.9|3352.9|3355.4|3349.4|52
1603441200000|2020-10-23 08:20:00|3355.4|3349.4|3355.7|3349.7|3356.4|3350.4|3352.4|3346.4|108
1603441500000|2020-10-23 08:25:00|3355.4|3349.4|3355.7|3349.7|3356.9|3350.9|3353.7|3347.7|72
1603441800000|2020-10-23 08:30:00|3355.9|3349.9|3359.2|3353.2|3360|3354|3353.7|3347.7|148
1603442100000|2020-10-23 08:35:00|3358.9|3352.9|3360.5|3354.5|3362.2|3356.2|3358.5|3352.5|76
1603442400000|2020-10-23 08:40:00|3359.9|3353.9|3360.9|3354.9|3363.2|3357.2|3357.7|3351.7|129
1603442700000|2020-10-23 08:45:00|3360.4|3354.4|3358.7|3352.7|3361.2|3355.2|3358.4|3352.4|31
1603443000000|2020-10-23 08:50:00|3358.9|3352.9|3356.2|3350.2|3359.4|3353.4|3355.2|3349.2|31
1603443300000|2020-10-23 08:55:00|3356.7|3350.7|3351.4|3345.4|3357.4|3351.4|3349.4|3343.4|176
1603443600000|2020-10-23 09:00:00|3351.2|3345.2|3348.2|3342.2|3351.7|3345.7|3348.2|3342.2|72
1603443900000|2020-10-23 09:05:00|3347.9|3341.9|3347.9|3341.9|3350.2|3344.2|3346.4|3340.4|130
1603444200000|2020-10-23 09:10:00|3348.2|3342.2|3347.7|3341.7|3348.7|3342.7|3346.4|3340.4|72
1603444500000|2020-10-23 09:15:00|3347.9|3341.9|3352.2|3346.2|3352.4|3346.4|3347.9|3341.9|63
1603444800000|2020-10-23 09:20:00|3351.9|3345.9|3352.9|3346.9|3352.9|3346.9|3351.4|3345.4|24
1603445100000|2020-10-23 09:25:00|3352.7|3346.7|3353.2|3347.2|3353.9|3347.9|3352.4|3346.4|10
1603445400000|2020-10-23 09:30:00|3353.4|3347.4|3358.2|3352.2|3358.9|3352.9|3352.9|3346.9|206
1603445700000|2020-10-23 09:35:00|3358.5|3352.5|3357.5|3351.5|3358.7|3352.7|3355.2|3349.2|79
1603446000000|2020-10-23 09:40:00|3357.2|3351.2|3362.5|3356.5|3362.5|3356.5|3354.7|3348.7|252
1603446300000|2020-10-23 09:45:00|3362.2|3356.2|3372.5|3366.5|3373|3367|3361.5|3355.5|205
1603446600000|2020-10-23 09:50:00|3372|3366|3369|3363|3372|3366|3364.5|3358.5|223
1603446900000|2020-10-23 09:55:00|3368|3362|3364.2|3358.2|3368.2|3362.2|3362.2|3356.2|95
1603447200000|2020-10-23 10:00:00|3363.7|3357.7|3364.5|3358.5|3365|3359|3363.2|3357.2|47
1603447500000|2020-10-23 10:05:00|3364|3358|3363.5|3357.5|3364.5|3358.5|3361.2|3355.2|81
1603447800000|2020-10-23 10:10:00|3364|3358|3368.5|3362.5|3368.5|3362.5|3363.2|3357.2|71
1603448100000|2020-10-23 10:15:00|3368|3362|3367.2|3361.2|3368|3362|3365|3359|73
1603448400000|2020-10-23 10:20:00|3367|3361|3370.2|3364.2|3374|3368|3367|3361|195
1603448700000|2020-10-23 10:25:00|3370.4|3364.4|3368.7|3362.7|3370.4|3364.4|3368|3362|22
1603449000000|2020-10-23 10:30:00|3368.2|3362.2|3373.2|3367.2|3373.5|3367.5|3368.2|3362.2|190
1603449300000|2020-10-23 10:35:00|3372.7|3366.7|3372|3366|3372.7|3366.7|3368.5|3362.5|67
1603449600000|2020-10-23 10:40:00|3371.8|3365.8|3369|3363|3371.8|3365.8|3367.2|3361.2|68
1603449900000|2020-10-23 10:45:00|3369.2|3363.2|3365.8|3359.8|3369.5|3363.5|3365.6|3359.6|93
1603450200000|2020-10-23 10:50:00|3365.3|3359.3|3366.6|3360.6|3367.6|3361.6|3364.8|3358.8|51
1603450500000|2020-10-23 10:55:00|3366.8|3360.8|3367.6|3361.6|3368.3|3362.3|3366.6|3360.6|25
1603450800000|2020-10-23 11:00:00|3366.8|3360.8|3364.8|3358.8|3367.6|3361.6|3363.6|3357.6|63
1603451100000|2020-10-23 11:05:00|3365.1|3359.1|3367.1|3361.1|3367.3|3361.3|3364.8|3358.8|19
1603451400000|2020-10-23 11:10:00|3366.8|3360.8|3368.6|3362.6|3368.8|3362.8|3366.3|3360.3|27
1603451700000|2020-10-23 11:15:00|3368.8|3362.8|3368.1|3362.1|3370.1|3364.1|3366.8|3360.8|58
1603452000000|2020-10-23 11:20:00|3368.8|3362.8|3367.3|3361.3|3368.8|3362.8|3365.3|3359.3|91
1603452300000|2020-10-23 11:25:00|3367.6|3361.6|3367.6|3361.6|3369.6|3363.6|3366|3360|124
1603452600000|2020-10-23 11:30:00|3367.1|3361.1|3368.3|3362.3|3369.1|3363.1|3366.8|3360.8|43
1603452900000|2020-10-23 11:35:00|3368.6|3362.6|3369.3|3363.3|3371.1|3365.1|3367.6|3361.6|100
1603453200000|2020-10-23 11:40:00|3369.6|3363.6|3369.3|3363.3|3371.1|3365.1|3366.3|3360.3|67
1603453500000|2020-10-23 11:45:00|3369.1|3363.1|3363.6|3357.6|3369.3|3363.3|3363.6|3357.6|21
1603453800000|2020-10-23 11:50:00|3364.1|3358.1|3358.8|3352.8|3364.1|3358.1|3357|3351|174
1603454100000|2020-10-23 11:55:00|3358.3|3352.3|3357.3|3351.3|3359.6|3353.6|3356.8|3350.8|86
1603454400000|2020-10-23 12:00:00|3357.5|3351.5|3354.2|3348.2|3358.4|3352.4|3350.4|3344.4|145
1603454700000|2020-10-23 12:05:00|3354|3348|3355.7|3349.7|3356|3350|3353.2|3347.2|39
1603455000000|2020-10-23 12:10:00|3355.4|3349.4|3357.2|3351.2|3358.2|3352.2|3354.2|3348.2|103
1603455300000|2020-10-23 12:15:00|3358.2|3352.2|3358.2|3352.2|3360.2|3354.2|3357.2|3351.2|51
1603455600000|2020-10-23 12:20:00|3358|3352|3359|3353|3360|3354|3357|3351|43
1603455900000|2020-10-23 12:25:00|3358.7|3352.7|3359.2|3353.2|3359.5|3353.5|3357|3351|51
1603456200000|2020-10-23 12:30:00|3360|3354|3359.4|3353.4|3361.2|3355.2|3358.2|3352.2|58
1603456500000|2020-10-23 12:35:00|3359.9|3353.9|3360.4|3354.4|3362.2|3356.2|3359.4|3353.4|59
1603456800000|2020-10-23 12:40:00|3360.6|3354.6|3359.4|3353.4|3361.4|3355.4|3359.2|3353.2|66
1603459800000|2020-10-23 13:30:00|3349.2|3343.2|3354.4|3348.4|3366.8|3360.8|3345|3339|1468
1603460100000|2020-10-23 13:35:00|3353.9|3347.9|3348.2|3342.2|3354.2|3348.2|3348.2|3342.2|797
1603460400000|2020-10-23 13:40:00|3348.4|3342.4|3352.4|3346.4|3354.2|3348.2|3347.4|3341.4|523
1603460700000|2020-10-23 13:45:00|3351.8|3345.8|3354.6|3348.6|3356.1|3350.1|3350.4|3344.4|487
1603461000000|2020-10-23 13:50:00|3353.8|3347.8|3354.6|3348.6|3359.8|3353.8|3352.6|3346.6|558
1603461300000|2020-10-23 13:55:00|3354.1|3348.1|3359.5|3353.5|3361.3|3355.3|3353.6|3347.6|526
1603461600000|2020-10-23 14:00:00|3359.3|3353.3|3356.8|3350.8|3359.8|3353.8|3353.5|3347.5|588
1603461900000|2020-10-23 14:05:00|3356.3|3350.3|3360.3|3354.3|3363.8|3357.8|3355.3|3349.3|780
1603462200000|2020-10-23 14:10:00|3361.1|3355.1|3370.8|3364.8|3371.8|3365.8|3355.3|3349.3|610
1603462500000|2020-10-23 14:15:00|3370.6|3364.6|3371.6|3365.6|3376.6|3370.6|3367.8|3361.8|646
1603462800000|2020-10-23 14:20:00|3371.8|3365.8|3368.1|3362.1|3374.6|3368.6|3366.8|3360.8|488
1603463100000|2020-10-23 14:25:00|3367.8|3361.8|3363.8|3357.8|3370.8|3364.8|3361.8|3355.8|668
1603463400000|2020-10-23 14:30:00|3363.6|3357.6|3357.3|3351.3|3363.6|3357.6|3354.1|3348.1|751
1603463700000|2020-10-23 14:35:00|3356.8|3350.8|3355.3|3349.3|3358.3|3352.3|3354.3|3348.3|324
1603464000000|2020-10-23 14:40:00|3354.7|3348.7|3356.6|3350.6|3358.3|3352.3|3353.3|3347.3|439
1603464300000|2020-10-23 14:45:00|3356.3|3350.3|3357.3|3351.3|3359.3|3353.3|3354.3|3348.3|637
1603464600000|2020-10-23 14:50:00|3357.8|3351.8|3359.8|3353.8|3361.6|3355.6|3354.3|3348.3|471
1603464900000|2020-10-23 14:55:00|3358.8|3352.8|3361.6|3355.6|3361.6|3355.6|3356.8|3350.8|407
1603465200000|2020-10-23 15:00:00|3361.4|3355.4|3355.1|3349.1|3361.9|3355.9|3351.8|3345.8|404
1603465500000|2020-10-23 15:05:00|3354.6|3348.6|3358.8|3352.8|3359.1|3353.1|3352.8|3346.8|673
1603465800000|2020-10-23 15:10:00|3359.1|3353.1|3363.3|3357.3|3364.1|3358.1|3357.1|3351.1|502
1603466100000|2020-10-23 15:15:00|3363.6|3357.6|3368.3|3362.3|3368.3|3362.3|3363.1|3357.1|433
1603466400000|2020-10-23 15:20:00|3368.6|3362.6|3365.1|3359.1|3369.8|3363.8|3364.1|3358.1|419
1603466700000|2020-10-23 15:25:00|3364.8|3358.8|3362.1|3356.1|3365.1|3359.1|3361.1|3355.1|224
1603467000000|2020-10-23 15:30:00|3362.3|3356.3|3364.1|3358.1|3366.3|3360.3|3362.1|3356.1|265
1603467300000|2020-10-23 15:35:00|3363.8|3357.8|3366.1|3360.1|3367.3|3361.3|3362.1|3356.1|312
1603467600000|2020-10-23 15:40:00|3366.3|3360.3|3373.8|3367.8|3373.8|3367.8|3366.1|3360.1|285
1603467900000|2020-10-23 15:45:00|3373.6|3367.6|3372.3|3366.3|3375.8|3369.8|3371.3|3365.3|536
1603468200000|2020-10-23 15:50:00|3372.1|3366.1|3379.8|3373.8|3380.8|3374.8|3372.1|3366.1|517
1603468500000|2020-10-23 15:55:00|3379.6|3373.6|3385|3379|3386.2|3380.2|3377.1|3371.1|611
1603468800000|2020-10-23 16:00:00|3384.4|3378.4|3381.7|3375.7|3385|3379|3378.4|3372.4|708
1603469100000|2020-10-23 16:05:00|3382|3376|3378.9|3372.9|3382.4|3376.4|3378.4|3372.4|175
1603469400000|2020-10-23 16:10:00|3379.2|3373.2|3378.4|3372.4|3379.4|3373.4|3376.4|3370.4|80
1603469700000|2020-10-23 16:15:00|3377.4|3371.4|3376.8|3370.8|3380.4|3374.4|3375.1|3369.1|284
1603470000000|2020-10-23 16:20:00|3376.6|3370.6|3372.6|3366.6|3376.6|3370.6|3371.6|3365.6|196
1603470300000|2020-10-23 16:25:00|3372.4|3366.4|3366.8|3360.8|3372.4|3366.4|3365.8|3359.8|503
1603470600000|2020-10-23 16:30:00|3365.8|3359.8|3370.4|3364.4|3370.4|3364.4|3365.6|3359.6|233
1603470900000|2020-10-23 16:35:00|3369.8|3363.8|3368.6|3362.6|3370.6|3364.6|3366.8|3360.8|124
1603471200000|2020-10-23 16:40:00|3369.6|3363.6|3373.4|3367.4|3374.1|3368.1|3369.6|3363.6|170
1603471500000|2020-10-23 16:45:00|3373.8|3367.8|3371.1|3365.1|3374.4|3368.4|3370.8|3364.8|169
1603471800000|2020-10-23 16:50:00|3370.8|3364.8|3374.8|3368.8|3374.8|3368.8|3370.6|3364.6|214
1603472100000|2020-10-23 16:55:00|3375.4|3369.4|3376.6|3370.6|3377.6|3371.6|3373.8|3367.8|373
1603472400000|2020-10-23 17:00:00|3376.8|3370.8|3379.6|3373.6|3379.6|3373.6|3374.8|3368.8|174
1603472700000|2020-10-23 17:05:00|3378.8|3372.8|3380.4|3374.4|3382.6|3376.6|3378.6|3372.6|288
1603473000000|2020-10-23 17:10:00|3380.1|3374.1|3377.4|3371.4|3380.4|3374.4|3376.8|3370.8|121
1603473300000|2020-10-23 17:15:00|3377.1|3371.1|3379.4|3373.4|3380|3374|3376.8|3370.8|172
1603473600000|2020-10-23 17:20:00|3378.8|3372.8|3379.4|3373.4|3379.6|3373.6|3377.4|3371.4|48
1603473900000|2020-10-23 17:25:00|3378.6|3372.6|3381.2|3375.2|3383|3377|3378.6|3372.6|332
1603474200000|2020-10-23 17:30:00|3381.4|3375.4|3384.2|3378.2|3385.2|3379.2|3381|3375|269
1603474500000|2020-10-23 17:35:00|3383.7|3377.7|3386.4|3380.4|3386.4|3380.4|3383.7|3377.7|247
1603474800000|2020-10-23 17:40:00|3386.2|3380.2|3381.1|3375.1|3386.4|3380.4|3380.6|3374.6|455
1603475100000|2020-10-23 17:45:00|3381.4|3375.4|3386.4|3380.4|3386.6|3380.6|3380.8|3374.8|231
1603475400000|2020-10-23 17:50:00|3386.8|3380.8|3392.9|3386.9|3394.5|3388.5|3386.4|3380.4|1113
1603475700000|2020-10-23 17:55:00|3393.7|3387.7|3397.5|3391.5|3398.5|3392.5|3392.9|3386.9|592
1603476000000|2020-10-23 18:00:00|3398.3|3392.3|3400.8|3394.8|3402.5|3396.5|3396.5|3390.5|689
1603476300000|2020-10-23 18:05:00|3400.5|3394.5|3399.1|3393.1|3405.1|3399.1|3399.1|3393.1|1156
1603476600000|2020-10-23 18:10:00|3400.1|3394.1|3410.9|3404.9|3410.9|3404.9|3398.1|3392.1|1582
1603476900000|2020-10-23 18:15:00|3410.2|3404.2|3410.5|3404.5|3415.9|3409.9|3404.4|3398.4|1234
1603670400000|2020-10-26 00:00:00|3419.8|3413.8|3406.8|3400.8|3423.3|3417.3|3402.6|3396.6|763
1603670700000|2020-10-26 00:05:00|3406.6|3400.6|3401.6|3395.6|3406.6|3400.6|3400.6|3394.6|258
1603671000000|2020-10-26 00:10:00|3402.1|3396.1|3401.1|3395.1|3403.1|3397.1|3396.8|3390.8|232
1603671300000|2020-10-26 00:15:00|3401.3|3395.3|3402.9|3396.9|3407.2|3401.2|3401.1|3395.1|170
1603671600000|2020-10-26 00:20:00|3403.1|3397.1|3401.2|3395.2|3403.1|3397.1|3398.9|3392.9|50
1603671900000|2020-10-26 00:25:00|3401.7|3395.7|3405.4|3399.4|3406.4|3400.4|3401.2|3395.2|75
1603672200000|2020-10-26 00:30:00|3405.9|3399.9|3404.2|3398.2|3408.2|3402.2|3402.7|3396.7|80
1603672500000|2020-10-26 00:35:00|3404.4|3398.4|3418.1|3412.1|3418.4|3412.4|3403.7|3397.7|296
1603672800000|2020-10-26 00:40:00|3418.4|3412.4|3419.4|3413.4|3423.9|3417.9|3417.4|3411.4|116
1603673100000|2020-10-26 00:45:00|3419.7|3413.7|3425|3419|3427|3421|3419.7|3413.7|212
1603673400000|2020-10-26 00:50:00|3424.7|3418.7|3425.7|3419.7|3427|3421|3424.2|3418.2|143
1603673700000|2020-10-26 00:55:00|3426.2|3420.2|3422.4|3416.4|3430.4|3424.4|3422.4|3416.4|115
1603674000000|2020-10-26 01:00:00|3422.2|3416.2|3434.1|3428.1|3435.9|3429.9|3420.6|3414.6|570
1603674300000|2020-10-26 01:05:00|3433.9|3427.9|3435.1|3429.1|3435.6|3429.6|3431.5|3425.5|172
1603674600000|2020-10-26 01:10:00|3435.4|3429.4|3445.3|3439.3|3449.4|3443.4|3435.4|3429.4|326
1603674900000|2020-10-26 01:15:00|3445.1|3439.1|3441.6|3435.6|3445.1|3439.1|3440.3|3434.3|137
1603675200000|2020-10-26 01:20:00|3441.8|3435.8|3453.2|3447.2|3455.4|3449.4|3441.6|3435.6|488
1603675500000|2020-10-26 01:25:00|3454.7|3448.7|3451.2|3445.2|3456.9|3450.9|3451.2|3445.2|95
1603675800000|2020-10-26 01:30:00|3450.4|3444.4|3441.4|3435.4|3450.4|3444.4|3440.4|3434.4|182
1603676100000|2020-10-26 01:35:00|3440.9|3434.9|3438.1|3432.1|3444.9|3438.9|3436.4|3430.4|230
1603676400000|2020-10-26 01:40:00|3437.9|3431.9|3433.1|3427.1|3439.4|3433.4|3432.1|3426.1|195
1603676700000|2020-10-26 01:45:00|3433.4|3427.4|3433.8|3427.8|3437.6|3431.6|3432.8|3426.8|142
1603677000000|2020-10-26 01:50:00|3434.1|3428.1|3441.3|3435.3|3441.6|3435.6|3434.1|3428.1|97
1603677300000|2020-10-26 01:55:00|3441.1|3435.1|3438.6|3432.6|3443.6|3437.6|3438.6|3432.6|99
1603677600000|2020-10-26 02:00:00|3438.3|3432.3|3446.1|3440.1|3447.6|3441.6|3437.8|3431.8|67
1603677900000|2020-10-26 02:05:00|3445.6|3439.6|3442.8|3436.8|3446.6|3440.6|3440.3|3434.3|143
1603678200000|2020-10-26 02:10:00|3443.1|3437.1|3436.3|3430.3|3443.1|3437.1|3435.5|3429.5|137
1603678500000|2020-10-26 02:15:00|3436|3430|3436.3|3430.3|3437.3|3431.3|3435|3429|61
1603678800000|2020-10-26 02:20:00|3435.8|3429.8|3437.8|3431.8|3437.8|3431.8|3435.5|3429.5|50
1603679100000|2020-10-26 02:25:00|3438|3432|3439.5|3433.5|3439.5|3433.5|3437|3431|26
1603679400000|2020-10-26 02:30:00|3439.3|3433.3|3442.3|3436.3|3442.5|3436.5|3437.3|3431.3|127
1603679700000|2020-10-26 02:35:00|3442|3436|3442.3|3436.3|3443|3437|3439.3|3433.3|45
1603680000000|2020-10-26 02:40:00|3442.8|3436.8|3443.8|3437.8|3445.3|3439.3|3439.8|3433.8|99
1603680300000|2020-10-26 02:45:00|3444|3438|3441.5|3435.5|3445.3|3439.3|3440.8|3434.8|28
1603680600000|2020-10-26 02:50:00|3441.3|3435.3|3438.3|3432.3|3442|3436|3437.3|3431.3|45
1603680900000|2020-10-26 02:55:00|3438.5|3432.5|3440|3434|3441.3|3435.3|3437|3431|108
1603681200000|2020-10-26 03:00:00|3439.8|3433.8|3440.3|3434.3|3442|3436|3439.3|3433.3|15
1603681500000|2020-10-26 03:05:00|3440.5|3434.5|3441.3|3435.3|3441.3|3435.3|3437.8|3431.8|25
1603681800000|2020-10-26 03:10:00|3441.8|3435.8|3445.8|3439.8|3447|3441|3441.8|3435.8|117
1603682100000|2020-10-26 03:15:00|3446|3440|3446.5|3440.5|3448|3442|3443.5|3437.5|115
1603682400000|2020-10-26 03:20:00|3446.3|3440.3|3437.2|3431.2|3447.3|3441.3|3436.5|3430.5|177
1603682700000|2020-10-26 03:25:00|3437|3431|3436|3430|3438|3432|3434.5|3428.5|66
1603683000000|2020-10-26 03:30:00|3436.2|3430.2|3437.2|3431.2|3438.2|3432.2|3435.2|3429.2|53
1603683300000|2020-10-26 03:35:00|3436.2|3430.2|3438.5|3432.5|3439.5|3433.5|3436.2|3430.2|19
1603683600000|2020-10-26 03:40:00|3438.7|3432.7|3435.2|3429.2|3439|3433|3434.5|3428.5|91
1603683900000|2020-10-26 03:45:00|3434.7|3428.7|3438.5|3432.5|3439|3433|3434.7|3428.7|51
1603684200000|2020-10-26 03:50:00|3438.7|3432.7|3436|3430|3440|3434|3435.2|3429.2|49
1603684500000|2020-10-26 03:55:00|3437|3431|3438.2|3432.2|3438.7|3432.7|3437|3431|18
1603684800000|2020-10-26 04:00:00|3437.7|3431.7|3437|3431|3438.2|3432.2|3436.7|3430.7|23
1603685100000|2020-10-26 04:05:00|3436.7|3430.7|3438.2|3432.2|3438.2|3432.2|3436.5|3430.5|7
1603685400000|2020-10-26 04:10:00|3438|3432|3436.7|3430.7|3438|3432|3434.5|3428.5|54
1603685700000|2020-10-26 04:15:00|3436.5|3430.5|3437.2|3431.2|3437.5|3431.5|3436.2|3430.2|18
1603686000000|2020-10-26 04:20:00|3437.5|3431.5|3438.2|3432.2|3438.2|3432.2|3437.5|3431.5|15
1603686300000|2020-10-26 04:25:00|3438.5|3432.5|3438.2|3432.2|3439.7|3433.7|3438.2|3432.2|31
1603686600000|2020-10-26 04:30:00|3437.7|3431.7|3435|3429|3437.7|3431.7|3433|3427|106
1603686900000|2020-10-26 04:35:00|3434.8|3428.8|3435.8|3429.8|3435.8|3429.8|3434.3|3428.3|27
1603687200000|2020-10-26 04:40:00|3435.3|3429.3|3436.8|3430.8|3436.8|3430.8|3435.3|3429.3|4
1603687500000|2020-10-26 04:45:00|3437|3431|3435.8|3429.8|3437|3431|3434.8|3428.8|10
1603687800000|2020-10-26 04:50:00|3435.5|3429.5|3436.5|3430.5|3436.8|3430.8|3435.3|3429.3|6
1603688100000|2020-10-26 04:55:00|3436.3|3430.3|3435.8|3429.8|3436.3|3430.3|3435.3|3429.3|0
1603688400000|2020-10-26 05:00:00|3435|3429|3437.8|3431.8|3437.8|3431.8|3434.8|3428.8|17
1603688700000|2020-10-26 05:05:00|3438.8|3432.8|3437.8|3431.8|3438.8|3432.8|3436.5|3430.5|37
1603689000000|2020-10-26 05:10:00|3438|3432|3436.8|3430.8|3438.3|3432.3|3436|3430|18
1603689300000|2020-10-26 05:15:00|3437|3431|3436.8|3430.8|3437.5|3431.5|3436.2|3430.2|11
1603689600000|2020-10-26 05:20:00|3436|3430|3437.8|3431.8|3438|3432|3435.8|3429.8|24
1603689900000|2020-10-26 05:25:00|3438|3432|3438.5|3432.5|3439.8|3433.8|3437.2|3431.2|32
1603690200000|2020-10-26 05:30:00|3438.8|3432.8|3434.8|3428.8|3441.8|3435.8|3434.3|3428.3|128
1603690500000|2020-10-26 05:35:00|3434.5|3428.5|3433.3|3427.3|3435.8|3429.8|3432.8|3426.8|118
1603690800000|2020-10-26 05:40:00|3432.8|3426.8|3433|3427|3435.3|3429.3|3432.5|3426.5|101
1603691100000|2020-10-26 05:45:00|3432.8|3426.8|3433|3427|3434.5|3428.5|3432.8|3426.8|28
1603691400000|2020-10-26 05:50:00|3432.8|3426.8|3434|3428|3434.8|3428.8|3432.5|3426.5|19
1603691700000|2020-10-26 05:55:00|3433.8|3427.8|3431.8|3425.8|3435|3429|3431.8|3425.8|40
1603692000000|2020-10-26 06:00:00|3432|3426|3433.8|3427.8|3434|3428|3431.8|3425.8|31
1603692300000|2020-10-26 06:05:00|3434.3|3428.3|3435.8|3429.8|3437.8|3431.8|3433.8|3427.8|86
1603692600000|2020-10-26 06:10:00|3436.3|3430.3|3435.8|3429.8|3436.8|3430.8|3434.8|3428.8|10
1603692900000|2020-10-26 06:15:00|3436.3|3430.3|3430.5|3424.5|3436.8|3430.8|3429.5|3423.5|122
1603693200000|2020-10-26 06:20:00|3430.2|3424.2|3423.2|3417.2|3430.5|3424.5|3420.2|3414.2|201
1603693500000|2020-10-26 06:25:00|3423.5|3417.5|3427.5|3421.5|3428.3|3422.3|3423.5|3417.5|68
1603693800000|2020-10-26 06:30:00|3427.8|3421.8|3429.8|3423.8|3430.5|3424.5|3425.8|3419.8|133
1603694100000|2020-10-26 06:35:00|3429.5|3423.5|3429.5|3423.5|3431|3425|3426|3420|71
1603694400000|2020-10-26 06:40:00|3429.8|3423.8|3425.2|3419.2|3430|3424|3424|3418|37
1603694700000|2020-10-26 06:45:00|3425.5|3419.5|3423.2|3417.2|3426.5|3420.5|3423.2|3417.2|31
1603695000000|2020-10-26 06:50:00|3423.8|3417.8|3423.5|3417.5|3425|3419|3420|3414|212
1603695300000|2020-10-26 06:55:00|3424|3418|3425.8|3419.8|3427|3421|3424|3418|33
1603695600000|2020-10-26 07:00:00|3425.5|3419.5|3428.8|3422.8|3429.8|3423.8|3425|3419|27
1603695900000|2020-10-26 07:05:00|3429|3423|3428|3422|3429.8|3423.8|3425.8|3419.8|27
1603696200000|2020-10-26 07:10:00|3427.8|3421.8|3428.3|3422.3|3428.3|3422.3|3426|3420|21
1603696500000|2020-10-26 07:15:00|3428|3422|3425.8|3419.8|3428.8|3422.8|3423.8|3417.8|59
1603696800000|2020-10-26 07:20:00|3426|3420|3425.5|3419.5|3428.8|3422.8|3424.8|3418.8|28
1603697100000|2020-10-26 07:25:00|3424.8|3418.8|3425.8|3419.8|3426.5|3420.5|3424.3|3418.3|10
1603697400000|2020-10-26 07:30:00|3425.3|3419.3|3428.8|3422.8|3429|3423|3425.3|3419.3|16
1603697700000|2020-10-26 07:35:00|3429.3|3423.3|3430.8|3424.8|3431.3|3425.3|3428.8|3422.8|40
1603698000000|2020-10-26 07:40:00|3430|3424|3429.8|3423.8|3431.3|3425.3|3429.3|3423.3|14
1603698300000|2020-10-26 07:45:00|3430|3424|3433.3|3427.3|3435|3429|3429.8|3423.8|75
1603698600000|2020-10-26 07:50:00|3433|3427|3425|3419|3433.8|3427.8|3425|3419|116
1603698900000|2020-10-26 07:55:00|3424.8|3418.8|3423|3417|3424.8|3418.8|3421.5|3415.5|86
1603699200000|2020-10-26 08:00:00|3423.5|3417.5|3418|3412|3424.5|3418.5|3414.7|3408.7|479
1603699500000|2020-10-26 08:05:00|3417.5|3411.5|3411.7|3405.7|3419.2|3413.2|3411.2|3405.2|348
1603699800000|2020-10-26 08:10:00|3412|3406|3412.5|3406.5|3413|3407|3408.7|3402.7|168
1603700100000|2020-10-26 08:15:00|3412.8|3406.8|3411|3405|3414|3408|3407.8|3401.8|110
1603700400000|2020-10-26 08:20:00|3411.3|3405.3|3410.8|3404.8|3412.8|3406.8|3408.2|3402.2|102
1603700700000|2020-10-26 08:25:00|3411|3405|3410.8|3404.8|3413.8|3407.8|3409.3|3403.3|102
1603701000000|2020-10-26 08:30:00|3410.3|3404.3|3405|3399|3410.3|3404.3|3402.5|3396.5|325
1603701300000|2020-10-26 08:35:00|3404.8|3398.8|3403.2|3397.2|3407.8|3401.8|3403.2|3397.2|170
1603701600000|2020-10-26 08:40:00|3402.7|3396.7|3403.8|3397.8|3403.8|3397.8|3400.7|3394.7|233
1603701900000|2020-10-26 08:45:00|3404.8|3398.8|3403.8|3397.8|3408|3402|3403.8|3397.8|166
1603702200000|2020-10-26 08:50:00|3404|3398|3404.7|3398.7|3405|3399|3401.5|3395.5|82
1603702500000|2020-10-26 08:55:00|3404.5|3398.5|3407|3401|3408.5|3402.5|3404.5|3398.5|52
1603702800000|2020-10-26 09:00:00|3407.5|3401.5|3410.7|3404.7|3411|3405|3407.5|3401.5|60
1603703100000|2020-10-26 09:05:00|3410|3404|3412|3406|3417|3411|3410|3404|217
1603703400000|2020-10-26 09:10:00|3412.5|3406.5|3416|3410|3416.8|3410.8|3412|3406|41
1603703700000|2020-10-26 09:15:00|3416.3|3410.3|3419|3413|3419|3413|3415.8|3409.8|122
1603704000000|2020-10-26 09:20:00|3419.3|3413.3|3422.5|3416.5|3422.7|3416.7|3419.3|3413.3|136
1603704300000|2020-10-26 09:25:00|3422|3416|3422|3416|3428.5|3422.5|3420.7|3414.7|196
1603704600000|2020-10-26 09:30:00|3422.3|3416.3|3423.7|3417.7|3426.7|3420.7|3420.7|3414.7|127
1603704900000|2020-10-26 09:35:00|3424|3418|3430.7|3424.7|3431.5|3425.5|3422.7|3416.7|129
1603705200000|2020-10-26 09:40:00|3430|3424|3432.3|3426.3|3432.3|3426.3|3428|3422|111
1603705500000|2020-10-26 09:45:00|3431.5|3425.5|3440.8|3434.8|3441.5|3435.5|3430.8|3424.8|408
1603705800000|2020-10-26 09:50:00|3440.6|3434.6|3449.3|3443.3|3452.6|3446.6|3440.1|3434.1|508
1603706100000|2020-10-26 09:55:00|3449.1|3443.1|3457.4|3451.4|3462.2|3456.2|3449.1|3443.1|581
1603706400000|2020-10-26 10:00:00|3457.1|3451.1|3449.3|3443.3|3457.1|3451.1|3446.6|3440.6|224
1603706700000|2020-10-26 10:05:00|3449.1|3443.1|3444.3|3438.3|3451.1|3445.1|3443.3|3437.3|146
1603707000000|2020-10-26 10:10:00|3444|3438|3447.8|3441.8|3449|3443|3443.5|3437.5|182
1603707300000|2020-10-26 10:15:00|3447.3|3441.3|3451.3|3445.3|3451.3|3445.3|3445.6|3439.6|118
1603707600000|2020-10-26 10:20:00|3451.8|3445.8|3455.6|3449.6|3456.8|3450.8|3451.8|3445.8|156
1603707900000|2020-10-26 10:25:00|3455.3|3449.3|3449.3|3443.3|3456.1|3450.1|3448.8|3442.8|71
1603708200000|2020-10-26 10:30:00|3448.8|3442.8|3450.3|3444.3|3453.3|3447.3|3447.8|3441.8|119
1603708500000|2020-10-26 10:35:00|3450.8|3444.8|3453.1|3447.1|3453.1|3447.1|3450.3|3444.3|19
1603708800000|2020-10-26 10:40:00|3452.8|3446.8|3454.3|3448.3|3455.3|3449.3|3452.8|3446.8|44
1603709100000|2020-10-26 10:45:00|3453.8|3447.8|3457.3|3451.3|3457.3|3451.3|3451.6|3445.6|140
1603709400000|2020-10-26 10:50:00|3456.8|3450.8|3457.1|3451.1|3458.3|3452.3|3455.6|3449.6|396
1603709700000|2020-10-26 10:55:00|3457.3|3451.3|3461.5|3455.5|3461.8|3455.8|3456.8|3450.8|642
1603710000000|2020-10-26 11:00:00|3461.3|3455.3|3460.3|3454.3|3463.8|3457.8|3457.8|3451.8|451
1603710300000|2020-10-26 11:05:00|3460.1|3454.1|3461.1|3455.1|3461.3|3455.3|3458.6|3452.6|91
1603710600000|2020-10-26 11:10:00|3461.3|3455.3|3464|3458|3465.5|3459.5|3461.3|3455.3|235
1603710900000|2020-10-26 11:15:00|3463.8|3457.8|3467.3|3461.3|3468.8|3462.8|3463.3|3457.3|205
1603711200000|2020-10-26 11:20:00|3467.1|3461.1|3464.3|3458.3|3467.1|3461.1|3463.3|3457.3|82
1603711500000|2020-10-26 11:25:00|3464.1|3458.1|3465.6|3459.6|3467.6|3461.6|3464.1|3458.1|395
1603711800000|2020-10-26 11:30:00|3465.8|3459.8|3463.6|3457.6|3466.8|3460.8|3463.1|3457.1|222
1603712100000|2020-10-26 11:35:00|3463.3|3457.3|3462.3|3456.3|3463.6|3457.6|3461.6|3455.6|80
1603712400000|2020-10-26 11:40:00|3462.1|3456.1|3463.6|3457.6|3464.3|3458.3|3461.6|3455.6|212
1603712700000|2020-10-26 11:45:00|3463.3|3457.3|3466.3|3460.3|3466.8|3460.8|3462.3|3456.3|252
1603713000000|2020-10-26 11:50:00|3467.1|3461.1|3471.1|3465.1|3471.6|3465.6|3466.6|3460.6|344
1603713300000|2020-10-26 11:55:00|3470.3|3464.3|3469.8|3463.8|3470.6|3464.6|3466.6|3460.6|248
1603713600000|2020-10-26 12:00:00|3470.5|3464.5|3468.5|3462.5|3471.8|3465.8|3467.8|3461.8|502
1603713900000|2020-10-26 12:05:00|3468|3462|3461.6|3455.6|3468|3462|3460.6|3454.6|304
1603714200000|2020-10-26 12:10:00|3461.3|3455.3|3457.1|3451.1|3461.3|3455.3|3456.6|3450.6|395
1603714500000|2020-10-26 12:15:00|3457.3|3451.3|3462.3|3456.3|3462.6|3456.6|3457.3|3451.3|174
1603714800000|2020-10-26 12:20:00|3462.1|3456.1|3460.3|3454.3|3462.3|3456.3|3458.3|3452.3|289
1603715100000|2020-10-26 12:25:00|3460.1|3454.1|3460.8|3454.8|3461.3|3455.3|3458.1|3452.1|73
1603715400000|2020-10-26 12:30:00|3461.1|3455.1|3457.3|3451.3|3461.3|3455.3|3456.8|3450.8|95
1603715700000|2020-10-26 12:35:00|3457.8|3451.8|3456.6|3450.6|3459.6|3453.6|3456.6|3450.6|74
1603716000000|2020-10-26 12:40:00|3456.8|3450.8|3459.3|3453.3|3459.6|3453.6|3456.3|3450.3|127
1603719000000|2020-10-26 13:30:00|3452.8|3446.8|3449.5|3443.5|3455.3|3449.3|3446.5|3440.5|1819
1603719300000|2020-10-26 13:35:00|3450|3444|3442.5|3436.5|3451|3445|3438|3432|1326
1603719600000|2020-10-26 13:40:00|3442.8|3436.8|3453.8|3447.8|3455|3449|3442.5|3436.5|881
1603719900000|2020-10-26 13:45:00|3453.3|3447.3|3455.5|3449.5|3455.7|3449.7|3449.7|3443.7|660
1603720200000|2020-10-26 13:50:00|3455.2|3449.2|3464|3458|3466|3460|3455.2|3449.2|926
1603720500000|2020-10-26 13:55:00|3464.5|3458.5|3472.8|3466.8|3476.8|3470.8|3464.3|3458.3|1090
1603720800000|2020-10-26 14:00:00|3473.8|3467.8|3466.5|3460.5|3474.1|3468.1|3463.3|3457.3|737
1603721100000|2020-10-26 14:05:00|3466.8|3460.8|3458.8|3452.8|3467|3461|3457.5|3451.5|515
1603721400000|2020-10-26 14:10:00|3459|3453|3464|3458|3465.8|3459.8|3458.8|3452.8|375
1603721700000|2020-10-26 14:15:00|3465|3459|3462|3456|3466|3460|3459|3453|400
1603722000000|2020-10-26 14:20:00|3461.5|3455.5|3469|3463|3470|3464|3461.5|3455.5|416
1603722300000|2020-10-26 14:25:00|3468|3462|3466|3460|3469.2|3463.2|3466|3460|347
1603722600000|2020-10-26 14:30:00|3465|3459|3453.2|3447.2|3465|3459|3448|3442|898
1603722900000|2020-10-26 14:35:00|3453|3447|3459|3453|3459|3453|3449|3443|653
1603723200000|2020-10-26 14:40:00|3459.2|3453.2|3458.8|3452.8|3459.5|3453.5|3454|3448|423
1603723500000|2020-10-26 14:45:00|3458.3|3452.3|3452.8|3446.8|3459.3|3453.3|3450.8|3444.8|610
1603723800000|2020-10-26 14:50:00|3453|3447|3451.8|3445.8|3454.3|3448.3|3451.3|3445.3|388
1603724100000|2020-10-26 14:55:00|3451|3445|3452|3446|3453|3447|3450.5|3444.5|193
1603724400000|2020-10-26 15:00:00|3453|3447|3453.8|3447.8|3454|3448|3450.8|3444.8|386
1603724700000|2020-10-26 15:05:00|3453.2|3447.2|3448.8|3442.8|3453.2|3447.2|3445.5|3439.5|566
1603725000000|2020-10-26 15:10:00|3448.5|3442.5|3443.8|3437.8|3450|3444|3443|3437|310
1603725300000|2020-10-26 15:15:00|3443.3|3437.3|3440.3|3434.3|3444|3438|3437|3431|565
1603725600000|2020-10-26 15:20:00|3441|3435|3443.5|3437.5|3444.5|3438.5|3440.8|3434.8|376
1603725900000|2020-10-26 15:25:00|3443.8|3437.8|3451|3445|3451.3|3445.3|3442|3436|303
1603726200000|2020-10-26 15:30:00|3449.8|3443.8|3444.2|3438.2|3449.8|3443.8|3443.7|3437.7|316
1603726500000|2020-10-26 15:35:00|3444.5|3438.5|3448.2|3442.2|3450.2|3444.2|3444.5|3438.5|501
1603726800000|2020-10-26 15:40:00|3448|3442|3442.2|3436.2|3448|3442|3440|3434|176
1603727100000|2020-10-26 15:45:00|3442.5|3436.5|3440.8|3434.8|3443.5|3437.5|3439|3433|601
1603727400000|2020-10-26 15:50:00|3441|3435|3439|3433|3443.5|3437.5|3438.5|3432.5|355
1603727700000|2020-10-26 15:55:00|3439.5|3433.5|3441.3|3435.3|3443|3437|3439.5|3433.5|307
1603728000000|2020-10-26 16:00:00|3441.5|3435.5|3441.5|3435.5|3442.3|3436.3|3437|3431|276
1603728300000|2020-10-26 16:05:00|3441.3|3435.3|3437.5|3431.5|3442|3436|3433|3427|377
1603728600000|2020-10-26 16:10:00|3437.8|3431.8|3443|3437|3443.5|3437.5|3435.8|3429.8|352
1603728900000|2020-10-26 16:15:00|3442.5|3436.5|3441.1|3435.1|3443.5|3437.5|3437.5|3431.5|273
1603729200000|2020-10-26 16:20:00|3440.8|3434.8|3441.5|3435.5|3443.1|3437.1|3438.5|3432.5|295
1603729500000|2020-10-26 16:25:00|3441.1|3435.1|3442.1|3436.1|3442.8|3436.8|3440.8|3434.8|135
1603729800000|2020-10-26 16:30:00|3442.3|3436.3|3440.3|3434.3|3444.5|3438.5|3439.5|3433.5|370
1603730100000|2020-10-26 16:35:00|3441.1|3435.1|3435.1|3429.1|3443.1|3437.1|3435.1|3429.1|212
1603730400000|2020-10-26 16:40:00|3436.1|3430.1|3421|3415|3436.3|3430.3|3421|3415|1174
1603730700000|2020-10-26 16:45:00|3421.8|3415.8|3416|3410|3422|3416|3413|3407|729
1603731000000|2020-10-26 16:50:00|3415.2|3409.2|3424.8|3418.8|3425.8|3419.8|3414|3408|352
1603731300000|2020-10-26 16:55:00|3424.5|3418.5|3425|3419|3425|3419|3422|3416|196
1603731600000|2020-10-26 17:00:00|3425.2|3419.2|3429.8|3423.8|3430.3|3424.3|3425.2|3419.2|363
1603731900000|2020-10-26 17:05:00|3429.5|3423.5|3432.5|3426.5|3434|3428|3429.5|3423.5|124
1603732200000|2020-10-26 17:10:00|3432.8|3426.8|3432.8|3426.8|3434.8|3428.8|3430.5|3424.5|180
1603732500000|2020-10-26 17:15:00|3432.5|3426.5|3433.3|3427.3|3437.8|3431.8|3431.8|3425.8|346
1603732800000|2020-10-26 17:20:00|3433.1|3427.1|3437.6|3431.6|3438.6|3432.6|3432.8|3426.8|512
1603733100000|2020-10-26 17:25:00|3437.8|3431.8|3440.1|3434.1|3442.3|3436.3|3437.6|3431.6|377
1603733400000|2020-10-26 17:30:00|3440.6|3434.6|3436.9|3430.9|3443.2|3437.2|3435.4|3429.4|534
1603733700000|2020-10-26 17:35:00|3436.6|3430.6|3438.1|3432.1|3439.1|3433.1|3435.1|3429.1|396
1603734000000|2020-10-26 17:40:00|3438.4|3432.4|3444.2|3438.2|3444.9|3438.9|3437.9|3431.9|611
1603734300000|2020-10-26 17:45:00|3444.4|3438.4|3448.9|3442.9|3448.9|3442.9|3443.7|3437.7|536
1603734600000|2020-10-26 17:50:00|3448.6|3442.6|3447.6|3441.6|3451.1|3445.1|3447.2|3441.2|434
1603734900000|2020-10-26 17:55:00|3447.4|3441.4|3447.6|3441.6|3448.4|3442.4|3445.6|3439.6|206
1603735200000|2020-10-26 18:00:00|3447.9|3441.9|3450.2|3444.2|3450.2|3444.2|3444.4|3438.4|411
1603735500000|2020-10-26 18:05:00|3449.9|3443.9|3446.1|3440.1|3450.2|3444.2|3446.1|3440.1|395
1603735800000|2020-10-26 18:10:00|3446.4|3440.4|3436.2|3430.2|3448.9|3442.9|3435.5|3429.5|1511
1603736100000|2020-10-26 18:15:00|3436.5|3430.5|3436.4|3430.4|3439.8|3433.8|3435.2|3429.2|740
1603756800000|2020-10-27 00:00:00|3430.7|3424.7|3441.4|3435.4|3443.9|3437.9|3430.4|3424.4|301
1603757100000|2020-10-27 00:05:00|3441.2|3435.2|3447.2|3441.2|3448.2|3442.2|3441.2|3435.2|185
1603757400000|2020-10-27 00:10:00|3446.9|3440.9|3440.9|3434.9|3449.7|3443.7|3439.2|3433.2|126
1603757700000|2020-10-27 00:15:00|3441.2|3435.2|3442.9|3436.9|3445.4|3439.4|3441.2|3435.2|59
1603758000000|2020-10-27 00:20:00|3443.4|3437.4|3446.9|3440.9|3447.4|3441.4|3443.2|3437.2|79
1603758300000|2020-10-27 00:25:00|3446.4|3440.4|3454.2|3448.2|3454.4|3448.4|3445.9|3439.9|214
1603758600000|2020-10-27 00:30:00|3453.9|3447.9|3456.4|3450.4|3457.4|3451.4|3453.4|3447.4|128
1603758900000|2020-10-27 00:35:00|3457|3451|3454.7|3448.7|3457.2|3451.2|3452.7|3446.7|83
1603759200000|2020-10-27 00:40:00|3455.3|3449.3|3449|3443|3459.2|3453.2|3449|3443|184
1603759500000|2020-10-27 00:45:00|3449.2|3443.2|3450|3444|3450.7|3444.7|3449|3443|62
1603759800000|2020-10-27 00:50:00|3450.2|3444.2|3453.5|3447.5|3453.5|3447.5|3450|3444|63
1603760100000|2020-10-27 00:55:00|3452.5|3446.5|3454.5|3448.5|3456|3450|3451.7|3445.7|68
1603760400000|2020-10-27 01:00:00|3455|3449|3451.2|3445.2|3457.5|3451.5|3451.2|3445.2|159
1603760700000|2020-10-27 01:05:00|3451.7|3445.7|3451.4|3445.4|3452.7|3446.7|3449.2|3443.2|78
1603761000000|2020-10-27 01:10:00|3451|3445|3454.7|3448.7|3455.4|3449.4|3451|3445|94
1603761300000|2020-10-27 01:15:00|3455.2|3449.2|3448.4|3442.4|3455.4|3449.4|3448.4|3442.4|90
1603761600000|2020-10-27 01:20:00|3447.4|3441.4|3444.2|3438.2|3447.9|3441.9|3443.4|3437.4|131
1603761900000|2020-10-27 01:25:00|3443.9|3437.9|3444.4|3438.4|3445.9|3439.9|3443.4|3437.4|48
1603762200000|2020-10-27 01:30:00|3444.2|3438.2|3438.2|3432.2|3444.4|3438.4|3437.4|3431.4|105
1603762500000|2020-10-27 01:35:00|3438.4|3432.4|3440.6|3434.6|3442.1|3436.1|3435.2|3429.2|261
1603762800000|2020-10-27 01:40:00|3441.1|3435.1|3443.6|3437.6|3444.1|3438.1|3438.1|3432.1|57
1603763100000|2020-10-27 01:45:00|3443.9|3437.9|3445.6|3439.6|3446.1|3440.1|3442.1|3436.1|46
1603763400000|2020-10-27 01:50:00|3445.9|3439.9|3442.9|3436.9|3445.9|3439.9|3440.6|3434.6|84
1603763700000|2020-10-27 01:55:00|3442.1|3436.1|3440.6|3434.6|3442.1|3436.1|3439.1|3433.1|29
1603764000000|2020-10-27 02:00:00|3440.4|3434.4|3440.1|3434.1|3440.4|3434.4|3437.4|3431.4|66
1603764300000|2020-10-27 02:05:00|3439.4|3433.4|3440.1|3434.1|3440.4|3434.4|3437.6|3431.6|56
1603764600000|2020-10-27 02:10:00|3440.4|3434.4|3444.6|3438.6|3445.1|3439.1|3439.6|3433.6|98
1603764900000|2020-10-27 02:15:00|3444.4|3438.4|3442.1|3436.1|3445.1|3439.1|3441.4|3435.4|120
1603765200000|2020-10-27 02:20:00|3442.4|3436.4|3441.6|3435.6|3442.9|3436.9|3440.1|3434.1|47
1603765500000|2020-10-27 02:25:00|3441.9|3435.9|3441.6|3435.6|3442.4|3436.4|3441.4|3435.4|11
1603765800000|2020-10-27 02:30:00|3441.1|3435.1|3436.6|3430.6|3441.9|3435.9|3435.3|3429.3|149
1603766100000|2020-10-27 02:35:00|3436.3|3430.3|3439.3|3433.3|3441.3|3435.3|3435.1|3429.1|178
1603766400000|2020-10-27 02:40:00|3439.1|3433.1|3435.1|3429.1|3440.6|3434.6|3434.6|3428.6|113
1603766700000|2020-10-27 02:45:00|3435.3|3429.3|3436.8|3430.8|3440.3|3434.3|3434.8|3428.8|155
1603767000000|2020-10-27 02:50:00|3436.6|3430.6|3436|3430|3437.6|3431.6|3434.3|3428.3|94
1603767300000|2020-10-27 02:55:00|3435.8|3429.8|3432|3426|3435.8|3429.8|3432|3426|140
1603767600000|2020-10-27 03:00:00|3432.5|3426.5|3429|3423|3432.5|3426.5|3428.5|3422.5|167
1603767900000|2020-10-27 03:05:00|3429.3|3423.3|3424|3418|3429.5|3423.5|3423|3417|270
1603768200000|2020-10-27 03:10:00|3424.3|3418.3|3423.5|3417.5|3425.8|3419.8|3423.3|3417.3|120
1603768500000|2020-10-27 03:15:00|3423|3417|3424.3|3418.3|3425.1|3419.1|3421.8|3415.8|112
1603768800000|2020-10-27 03:20:00|3423.5|3417.5|3424.1|3418.1|3426.5|3420.5|3422.3|3416.3|91
1603769100000|2020-10-27 03:25:00|3423.8|3417.8|3424.1|3418.1|3424.1|3418.1|3421.3|3415.3|72
1603769400000|2020-10-27 03:30:00|3423.5|3417.5|3426.6|3420.6|3427.3|3421.3|3423.1|3417.1|108
1603769700000|2020-10-27 03:35:00|3426.8|3420.8|3428.1|3422.1|3430.1|3424.1|3426.6|3420.6|81
1603770000000|2020-10-27 03:40:00|3428.6|3422.6|3427.3|3421.3|3428.6|3422.6|3427.1|3421.1|29
1603770300000|2020-10-27 03:45:00|3427.1|3421.1|3427.6|3421.6|3428.5|3422.5|3427.1|3421.1|27
1603770600000|2020-10-27 03:50:00|3427.8|3421.8|3426.3|3420.3|3428.1|3422.1|3425.3|3419.3|23
1603770900000|2020-10-27 03:55:00|3425.8|3419.8|3426.5|3420.5|3427.3|3421.3|3425.6|3419.6|9
1603771200000|2020-10-27 04:00:00|3427|3421|3432.3|3426.3|3432.8|3426.8|3426.8|3420.8|102
1603771500000|2020-10-27 04:05:00|3432.8|3426.8|3434.6|3428.6|3434.8|3428.8|3432.3|3426.3|99
1603771800000|2020-10-27 04:10:00|3435.1|3429.1|3440.1|3434.1|3442.1|3436.1|3434.3|3428.3|207
1603772100000|2020-10-27 04:15:00|3439.8|3433.8|3438.3|3432.3|3440.3|3434.3|3437.8|3431.8|72
1603772400000|2020-10-27 04:20:00|3437.8|3431.8|3443.6|3437.6|3445.8|3439.8|3437.8|3431.8|199
1603772700000|2020-10-27 04:25:00|3443.3|3437.3|3442.6|3436.6|3444.1|3438.1|3440.1|3434.1|90
1603773000000|2020-10-27 04:30:00|3442.8|3436.8|3440.8|3434.8|3444.8|3438.8|3440.8|3434.8|52
1603773300000|2020-10-27 04:35:00|3442.1|3436.1|3442.3|3436.3|3443.1|3437.1|3441.8|3435.8|23
1603773600000|2020-10-27 04:40:00|3441.8|3435.8|3442.6|3436.6|3442.8|3436.8|3441.8|3435.8|3
1603773900000|2020-10-27 04:45:00|3442.8|3436.8|3442.8|3436.8|3442.8|3436.8|3441.8|3435.8|9
1603774200000|2020-10-27 04:50:00|3443.1|3437.1|3442.6|3436.6|3443.1|3437.1|3442.6|3436.6|17
1603774500000|2020-10-27 04:55:00|3442.8|3436.8|3443.1|3437.1|3443.8|3437.8|3442.6|3436.6|28
1603774800000|2020-10-27 05:00:00|3443.6|3437.6|3443.6|3437.6|3444.3|3438.3|3442.8|3436.8|19
1603775100000|2020-10-27 05:05:00|3443.8|3437.8|3441.8|3435.8|3443.8|3437.8|3441.3|3435.3|24
1603775400000|2020-10-27 05:10:00|3441.3|3435.3|3441.1|3435.1|3442.6|3436.6|3441.1|3435.1|44
1603775700000|2020-10-27 05:15:00|3441.3|3435.3|3441.3|3435.3|3442.3|3436.3|3441.1|3435.1|15
1603776000000|2020-10-27 05:20:00|3441.1|3435.1|3441.5|3435.5|3442.3|3436.3|3441.1|3435.1|8
1603776300000|2020-10-27 05:25:00|3441.8|3435.8|3439.3|3433.3|3442|3436|3439|3433|34
1603776600000|2020-10-27 05:30:00|3439.8|3433.8|3440.5|3434.5|3441|3435|3439.3|3433.3|95
1603776900000|2020-10-27 05:35:00|3440.3|3434.3|3440.3|3434.3|3441|3435|3439.3|3433.3|36
1603777200000|2020-10-27 05:40:00|3440.8|3434.8|3441.3|3435.3|3441.3|3435.3|3440|3434|34
1603777500000|2020-10-27 05:45:00|3442|3436|3449.5|3443.5|3451|3445|3442|3436|101
1603777800000|2020-10-27 05:50:00|3449.3|3443.3|3447.8|3441.8|3452|3446|3447.8|3441.8|109
1603778100000|2020-10-27 05:55:00|3448.1|3442.1|3446.8|3440.8|3448.8|3442.8|3445.8|3439.8|141
1603778400000|2020-10-27 06:00:00|3447.1|3441.1|3448.6|3442.6|3448.6|3442.6|3443.8|3437.8|88
1603778700000|2020-10-27 06:05:00|3448.8|3442.8|3450.8|3444.8|3450.8|3444.8|3448.3|3442.3|71
1603779000000|2020-10-27 06:10:00|3451.1|3445.1|3454.9|3448.9|3455.4|3449.4|3450.3|3444.3|198
1603779300000|2020-10-27 06:15:00|3455.4|3449.4|3452.9|3446.9|3457.6|3451.6|3451.6|3445.6|143
1603779600000|2020-10-27 06:20:00|3452.6|3446.6|3454.1|3448.1|3455.4|3449.4|3451.6|3445.6|116
1603779900000|2020-10-27 06:25:00|3454.4|3448.4|3455.1|3449.1|3458.6|3452.6|3454.4|3448.4|89
1603780200000|2020-10-27 06:30:00|3455.4|3449.4|3451.3|3445.3|3456.6|3450.6|3451.3|3445.3|127
1603780500000|2020-10-27 06:35:00|3451.1|3445.1|3446.6|3440.6|3451.3|3445.3|3443.3|3437.3|185
1603780800000|2020-10-27 06:40:00|3446.8|3440.8|3447.1|3441.1|3449.1|3443.1|3445.8|3439.8|58
1603781100000|2020-10-27 06:45:00|3446.6|3440.6|3443.6|3437.6|3446.6|3440.6|3443.1|3437.1|67
1603781400000|2020-10-27 06:50:00|3443.3|3437.3|3439.8|3433.8|3445.1|3439.1|3439.6|3433.6|194
1603781700000|2020-10-27 06:55:00|3440.1|3434.1|3440.8|3434.8|3443.3|3437.3|3439.8|3433.8|69
1603782000000|2020-10-27 07:00:00|3441.1|3435.1|3446.3|3440.3|3448.1|3442.1|3439.6|3433.6|86
1603782300000|2020-10-27 07:05:00|3446.1|3440.1|3439.3|3433.3|3446.8|3440.8|3439.3|3433.3|100
1603782600000|2020-10-27 07:10:00|3439.8|3433.8|3438.3|3432.3|3442.1|3436.1|3437.3|3431.3|82
1603782900000|2020-10-27 07:15:00|3437.6|3431.6|3433.3|3427.3|3437.8|3431.8|3431.5|3425.5|162
1603783200000|2020-10-27 07:20:00|3432.8|3426.8|3438.3|3432.3|3438.3|3432.3|3432.3|3426.3|66
1603783500000|2020-10-27 07:25:00|3438|3432|3435|3429|3439.3|3433.3|3433.3|3427.3|83
1603783800000|2020-10-27 07:30:00|3435.3|3429.3|3435.3|3429.3|3436.5|3430.5|3430.7|3424.7|159
1603784100000|2020-10-27 07:35:00|3435.5|3429.5|3436|3430|3437.3|3431.3|3435.3|3429.3|29
1603784400000|2020-10-27 07:40:00|3436.3|3430.3|3436.5|3430.5|3438|3432|3436|3430|39
1603784700000|2020-10-27 07:45:00|3437.3|3431.3|3439|3433|3442.5|3436.5|3437|3431|158
1603785000000|2020-10-27 07:50:00|3438.8|3432.8|3442.5|3436.5|3443.8|3437.8|3438.5|3432.5|103
1603785300000|2020-10-27 07:55:00|3440.8|3434.8|3439.5|3433.5|3440.8|3434.8|3437|3431|59
1603785600000|2020-10-27 08:00:00|3440|3434|3437|3431|3441.3|3435.3|3435|3429|108
1603785900000|2020-10-27 08:05:00|3437.8|3431.8|3434.1|3428.1|3437.8|3431.8|3434.1|3428.1|94
1603786200000|2020-10-27 08:10:00|3434.3|3428.3|3430.5|3424.5|3434.8|3428.8|3430|3424|140
1603786500000|2020-10-27 08:15:00|3430.3|3424.3|3431.5|3425.5|3435.3|3429.3|3430.3|3424.3|123
1603786800000|2020-10-27 08:20:00|3432|3426|3429.5|3423.5|3433.3|3427.3|3427.3|3421.3|272
1603787100000|2020-10-27 08:25:00|3429|3423|3429.3|3423.3|3432|3426|3428.8|3422.8|102
1603787400000|2020-10-27 08:30:00|3429.5|3423.5|3432.3|3426.3|3433.8|3427.8|3427.3|3421.3|75
1603787700000|2020-10-27 08:35:00|3432|3426|3430.8|3424.8|3432|3426|3429|3423|70
1603788000000|2020-10-27 08:40:00|3431.3|3425.3|3437|3431|3438|3432|3430.8|3424.8|125
1603788300000|2020-10-27 08:45:00|3437.3|3431.3|3439.8|3433.8|3440.5|3434.5|3436|3430|157
1603788600000|2020-10-27 08:50:00|3440|3434|3440.8|3434.8|3442.8|3436.8|3438.3|3432.3|57
1603788900000|2020-10-27 08:55:00|3441.3|3435.3|3441.8|3435.8|3443.8|3437.8|3440.8|3434.8|65
1603789200000|2020-10-27 09:00:00|3441.5|3435.5|3441.3|3435.3|3441.6|3435.6|3439.3|3433.3|83
1603789500000|2020-10-27 09:05:00|3441.1|3435.1|3433.3|3427.3|3441.8|3435.8|3432|3426|145
1603789800000|2020-10-27 09:10:00|3433.5|3427.5|3432|3426|3433.5|3427.5|3430|3424|68
1603790100000|2020-10-27 09:15:00|3431.8|3425.8|3430.5|3424.5|3432.3|3426.3|3430.5|3424.5|34
1603790400000|2020-10-27 09:20:00|3430.8|3424.8|3430.5|3424.5|3430.8|3424.8|3428.8|3422.8|64
1603790700000|2020-10-27 09:25:00|3430.8|3424.8|3433.3|3427.3|3433.5|3427.5|3430.8|3424.8|26
1603791000000|2020-10-27 09:30:00|3433|3427|3434.5|3428.5|3435.3|3429.3|3429.8|3423.8|127
1603791300000|2020-10-27 09:35:00|3435.3|3429.3|3435.3|3429.3|3435.8|3429.8|3434|3428|38
1603791600000|2020-10-27 09:40:00|3435.5|3429.5|3433.3|3427.3|3435.5|3429.5|3431|3425|37
1603791900000|2020-10-27 09:45:00|3433.8|3427.8|3435.8|3429.8|3435.8|3429.8|3432.8|3426.8|41
1603792200000|2020-10-27 09:50:00|3435.5|3429.5|3433.8|3427.8|3437.5|3431.5|3432.8|3426.8|99
1603792500000|2020-10-27 09:55:00|3433.5|3427.5|3432.3|3426.3|3434|3428|3429.3|3423.3|150
1603792800000|2020-10-27 10:00:00|3432.5|3426.5|3430.8|3424.8|3432.8|3426.8|3430.8|3424.8|23
1603793100000|2020-10-27 10:05:00|3431.3|3425.3|3432.8|3426.8|3433|3427|3431.3|3425.3|13
1603793400000|2020-10-27 10:10:00|3433|3427|3434.3|3428.3|3436.5|3430.5|3433|3427|44
1603793700000|2020-10-27 10:15:00|3433.8|3427.8|3435|3429|3435.5|3429.5|3432.8|3426.8|13
1603794000000|2020-10-27 10:20:00|3435.3|3429.3|3433.8|3427.8|3436.5|3430.5|3433|3427|41
1603794300000|2020-10-27 10:25:00|3434|3428|3433.8|3427.8|3434.5|3428.5|3433|3427|18
1603794600000|2020-10-27 10:30:00|3433.5|3427.5|3432|3426|3435.3|3429.3|3431.8|3425.8|19
1603794900000|2020-10-27 10:35:00|3431.3|3425.3|3433.3|3427.3|3433.5|3427.5|3431.3|3425.3|27
1603795200000|2020-10-27 10:40:00|3433.8|3427.8|3435|3429|3435.3|3429.3|3433.8|3427.8|71
1603795500000|2020-10-27 10:45:00|3434.8|3428.8|3434|3428|3434.8|3428.8|3431.8|3425.8|65
1603795800000|2020-10-27 10:50:00|3434.5|3428.5|3433|3427|3434.5|3428.5|3431.3|3425.3|27
1603796100000|2020-10-27 10:55:00|3432.8|3426.8|3431|3425|3433.8|3427.8|3431|3425|34
1603796400000|2020-10-27 11:00:00|3431.5|3425.5|3433.3|3427.3|3433.5|3427.5|3430.8|3424.8|40
1603796700000|2020-10-27 11:05:00|3433|3427|3430.8|3424.8|3433.3|3427.3|3430.8|3424.8|14
1603797000000|2020-10-27 11:10:00|3431|3425|3431|3425|3432.5|3426.5|3430.8|3424.8|7
1603797300000|2020-10-27 11:15:00|3431.3|3425.3|3432.5|3426.5|3432.5|3426.5|3430.8|3424.8|14
1603797600000|2020-10-27 11:20:00|3432.8|3426.8|3432.8|3426.8|3434|3428|3432.5|3426.5|20
1603797900000|2020-10-27 11:25:00|3432.5|3426.5|3431.5|3425.5|3433.5|3427.5|3430.5|3424.5|46
1603798200000|2020-10-27 11:30:00|3430.7|3424.7|3430|3424|3431.5|3425.5|3429.5|3423.5|59
1603798500000|2020-10-27 11:35:00|3430.5|3424.5|3432|3426|3432.5|3426.5|3429.5|3423.5|19
1603798800000|2020-10-27 11:40:00|3432.2|3426.2|3433|3427|3434.5|3428.5|3431.5|3425.5|74
1603799100000|2020-10-27 11:45:00|3433.5|3427.5|3431.7|3425.7|3433.5|3427.5|3431.7|3425.7|40
1603799400000|2020-10-27 11:50:00|3432.5|3426.5|3434.5|3428.5|3434.5|3428.5|3431.7|3425.7|45
1603799700000|2020-10-27 11:55:00|3433.5|3427.5|3433.7|3427.7|3434.5|3428.5|3431.5|3425.5|76
1603800000000|2020-10-27 12:00:00|3434|3428|3431.8|3425.8|3434.5|3428.5|3431|3425|113
1603800300000|2020-10-27 12:05:00|3432|3426|3430.8|3424.8|3434|3428|3430.3|3424.3|137
1603800600000|2020-10-27 12:10:00|3430.5|3424.5|3427.7|3421.7|3431.3|3425.3|3427.7|3421.7|76
1603800900000|2020-10-27 12:15:00|3428.2|3422.2|3424|3418|3428.2|3422.2|3423|3417|235
1603801200000|2020-10-27 12:20:00|3423.7|3417.7|3417.2|3411.2|3424.7|3418.7|3416|3410|255
1603801500000|2020-10-27 12:25:00|3416.7|3410.7|3418.2|3412.2|3418.5|3412.5|3412.5|3406.5|154
1603801800000|2020-10-27 12:30:00|3418|3412|3416.5|3410.5|3419|3413|3416.2|3410.2|38
1603802100000|2020-10-27 12:35:00|3417|3411|3421.5|3415.5|3422|3416|3417|3411|97
1603802400000|2020-10-27 12:40:00|3421.2|3415.2|3420|3414|3422|3416|3419|3413|84
1603805400000|2020-10-27 13:30:00|3422.9|3416.9|3428.2|3422.2|3434.2|3428.2|3419.9|3413.9|1406
1603805700000|2020-10-27 13:35:00|3428.7|3422.7|3434.7|3428.7|3434.7|3428.7|3427|3421|830
1603806000000|2020-10-27 13:40:00|3435.7|3429.7|3442|3436|3443.5|3437.5|3435|3429|998
1603806300000|2020-10-27 13:45:00|3442.2|3436.2|3436|3430|3443.5|3437.5|3434.5|3428.5|597
1603806600000|2020-10-27 13:50:00|3435.7|3429.7|3423.4|3417.4|3435.7|3429.7|3418.4|3412.4|1237
1603806900000|2020-10-27 13:55:00|3423.2|3417.2|3425.4|3419.4|3425.9|3419.9|3417.2|3411.2|641
1603807200000|2020-10-27 14:00:00|3425.7|3419.7|3429.4|3423.4|3435.4|3429.4|3425.4|3419.4|593
1603807500000|2020-10-27 14:05:00|3428.9|3422.9|3427.7|3421.7|3432.4|3426.4|3425.4|3419.4|476
1603807800000|2020-10-27 14:10:00|3427.9|3421.9|3426.2|3420.2|3431.7|3425.7|3424.7|3418.7|336
1603808100000|2020-10-27 14:15:00|3426.4|3420.4|3426|3420|3426.9|3420.9|3422.4|3416.4|532
1603808400000|2020-10-27 14:20:00|3425.4|3419.4|3417.2|3411.2|3426|3420|3416.7|3410.7|643
1603808700000|2020-10-27 14:25:00|3417.4|3411.4|3405.9|3399.9|3417.4|3411.4|3399.9|3393.9|1719
1603809000000|2020-10-27 14:30:00|3405.7|3399.7|3405.7|3399.7|3409.4|3403.4|3402.7|3396.7|570
1603809300000|2020-10-27 14:35:00|3405.2|3399.2|3402.2|3396.2|3405.2|3399.2|3397.9|3391.9|669
1603809600000|2020-10-27 14:40:00|3401.9|3395.9|3410.2|3404.2|3410.2|3404.2|3401.9|3395.9|438
1603809900000|2020-10-27 14:45:00|3409.4|3403.4|3418|3412|3418.7|3412.7|3409.2|3403.2|567
1603810200000|2020-10-27 14:50:00|3418.2|3412.2|3415|3409|3420.2|3414.2|3414.2|3408.2|430
1603810500000|2020-10-27 14:55:00|3414|3408|3416.2|3410.2|3418|3412|3413|3407|308
1603810800000|2020-10-27 15:00:00|3416.5|3410.5|3422|3416|3422.2|3416.2|3415|3409|281
1603811100000|2020-10-27 15:05:00|3421.2|3415.2|3422|3416|3422|3416|3419|3413|203
1603811400000|2020-10-27 15:10:00|3422.5|3416.5|3421.2|3415.2|3424|3418|3418.2|3412.2|172
1603811700000|2020-10-27 15:15:00|3422|3416|3419.9|3413.9|3423.2|3417.2|3419.9|3413.9|264
1603812000000|2020-10-27 15:20:00|3420.2|3414.2|3422.2|3416.2|3422.2|3416.2|3419.9|3413.9|277
1603812300000|2020-10-27 15:25:00|3422.7|3416.7|3421.4|3415.4|3424.4|3418.4|3420.2|3414.2|166
1603812600000|2020-10-27 15:30:00|3421.7|3415.7|3418.9|3412.9|3421.9|3415.9|3415.9|3409.9|401
1603812900000|2020-10-27 15:35:00|3418.4|3412.4|3430.2|3424.2|3431|3425|3417.9|3411.9|753
1603813200000|2020-10-27 15:40:00|3431|3425|3433.7|3427.7|3435|3429|3431|3425|365
1603813500000|2020-10-27 15:45:00|3434.5|3428.5|3434.7|3428.7|3439.5|3433.5|3434.2|3428.2|471
1603813800000|2020-10-27 15:50:00|3435.3|3429.3|3432|3426|3439.2|3433.2|3430|3424|376
1603814100000|2020-10-27 15:55:00|3431.7|3425.7|3430.2|3424.2|3434.2|3428.2|3429.5|3423.5|217
1603814400000|2020-10-27 16:00:00|3430.5|3424.5|3422.7|3416.7|3431|3425|3419.7|3413.7|379
1603814700000|2020-10-27 16:05:00|3422.9|3416.9|3417.9|3411.9|3423.7|3417.7|3416.9|3410.9|289
1603815000000|2020-10-27 16:10:00|3418.7|3412.7|3420.7|3414.7|3422.9|3416.9|3416.2|3410.2|461
1603815300000|2020-10-27 16:15:00|3420.9|3414.9|3416.2|3410.2|3421.9|3415.9|3415.2|3409.2|299
1603815600000|2020-10-27 16:20:00|3416.7|3410.7|3418.4|3412.4|3421.7|3415.7|3416.2|3410.2|228
1603815900000|2020-10-27 16:25:00|3418.2|3412.2|3414.9|3408.9|3418.4|3412.4|3413.4|3407.4|211
1603816200000|2020-10-27 16:30:00|3414.4|3408.4|3417.2|3411.2|3418.9|3412.9|3414.4|3408.4|284
1603816500000|2020-10-27 16:35:00|3417.9|3411.9|3418.7|3412.7|3418.7|3412.7|3415.9|3409.9|128
1603816800000|2020-10-27 16:40:00|3418.5|3412.5|3418.5|3412.5|3418.7|3412.7|3416.7|3410.7|250
1603817100000|2020-10-27 16:45:00|3417.9|3411.9|3416.2|3410.2|3418.9|3412.9|3416.2|3410.2|299
1603817400000|2020-10-27 16:50:00|3416.5|3410.5|3414.5|3408.5|3418|3412|3414|3408|346
1603817700000|2020-10-27 16:55:00|3414.2|3408.2|3415.7|3409.7|3417|3411|3413.5|3407.5|235
1603818000000|2020-10-27 17:00:00|3415.5|3409.5|3418.7|3412.7|3418.7|3412.7|3415.5|3409.5|332
1603818300000|2020-10-27 17:05:00|3418.9|3412.9|3418.2|3412.2|3420.9|3414.9|3417.9|3411.9|164
1603818600000|2020-10-27 17:10:00|3417.9|3411.9|3417.4|3411.4|3418.9|3412.9|3415.7|3409.7|252
1603818900000|2020-10-27 17:15:00|3417.2|3411.2|3416.7|3410.7|3417.2|3411.2|3414.4|3408.4|180
1603819200000|2020-10-27 17:20:00|3417.4|3411.4|3420|3414|3421.2|3415.2|3416.4|3410.4|198
1603819500000|2020-10-27 17:25:00|3419.7|3413.7|3419.7|3413.7|3420.4|3414.4|3418.2|3412.2|277
1603819800000|2020-10-27 17:30:00|3419.4|3413.4|3418.2|3412.2|3421|3415|3417.4|3411.4|270
1603820100000|2020-10-27 17:35:00|3417.4|3411.4|3414.9|3408.9|3418.4|3412.4|3414.1|3408.1|558
1603820400000|2020-10-27 17:40:00|3413.8|3407.8|3412.6|3406.6|3413.8|3407.8|3412.4|3406.4|489
1603820700000|2020-10-27 17:45:00|3413.1|3407.1|3414.4|3408.4|3414.9|3408.9|3412.4|3406.4|433
1603821000000|2020-10-27 17:50:00|3413.9|3407.9|3414.1|3408.1|3414.9|3408.9|3412.8|3406.8|365
1603821300000|2020-10-27 17:55:00|3414.4|3408.4|3412.4|3406.4|3414.4|3408.4|3412.4|3406.4|157
1603821600000|2020-10-27 18:00:00|3411.8|3405.8|3410.8|3404.8|3413.6|3407.6|3409.8|3403.8|319
1603821900000|2020-10-27 18:05:00|3410.6|3404.6|3405.1|3399.1|3412.1|3406.1|3404.8|3398.8|855
1603822200000|2020-10-27 18:10:00|3404.8|3398.8|3403.8|3397.8|3406.6|3400.6|3403.4|3397.4|1293
1603822500000|2020-10-27 18:15:00|3404.6|3398.6|3399.8|3393.8|3406.4|3400.4|3399.1|3393.1|1084
1603843200000|2020-10-28 00:00:00|3400|3394|3368.7|3362.7|3405.3|3399.3|3363.9|3357.9|1030
1603843500000|2020-10-28 00:05:00|3366.9|3360.9|3364.9|3358.9|3371.4|3365.4|3362.2|3356.2|504
1603843800000|2020-10-28 00:10:00|3365.2|3359.2|3378|3372|3379.5|3373.5|3364.9|3358.9|296
1603844100000|2020-10-28 00:15:00|3377.7|3371.7|3375.7|3369.7|3380.5|3374.5|3374.9|3368.9|178
1603844400000|2020-10-28 00:20:00|3375.4|3369.4|3374.2|3368.2|3378.9|3372.9|3372.9|3366.9|127
1603844700000|2020-10-28 00:25:00|3375|3369|3376.2|3370.2|3376.7|3370.7|3372.9|3366.9|166
1603845000000|2020-10-28 00:30:00|3375.9|3369.9|3374.7|3368.7|3377.4|3371.4|3374.7|3368.7|113
1603845300000|2020-10-28 00:35:00|3374.9|3368.9|3373.4|3367.4|3375.2|3369.2|3370.7|3364.7|213
1603845600000|2020-10-28 00:40:00|3373.7|3367.7|3372.9|3366.9|3373.7|3367.7|3371.7|3365.7|40
1603845900000|2020-10-28 00:45:00|3373.2|3367.2|3371.9|3365.9|3373.2|3367.2|3368.9|3362.9|89
1603846200000|2020-10-28 00:50:00|3371.7|3365.7|3367.9|3361.9|3371.7|3365.7|3367.9|3361.9|95
1603846500000|2020-10-28 00:55:00|3368.2|3362.2|3366.7|3360.7|3368.9|3362.9|3365.7|3359.7|67
1603846800000|2020-10-28 01:00:00|3366.9|3360.9|3360.9|3354.9|3367.9|3361.9|3359.2|3353.2|282
1603847100000|2020-10-28 01:05:00|3360.7|3354.7|3367.4|3361.4|3368.9|3362.9|3359.7|3353.7|137
1603847400000|2020-10-28 01:10:00|3366.9|3360.9|3374.5|3368.5|3376.5|3370.5|3365.2|3359.2|333
1603847700000|2020-10-28 01:15:00|3375.5|3369.5|3378.7|3372.7|3378.7|3372.7|3372.7|3366.7|286
1603848000000|2020-10-28 01:20:00|3378.2|3372.2|3375.4|3369.4|3378.5|3372.5|3371.7|3365.7|279
1603848300000|2020-10-28 01:25:00|3374.9|3368.9|3374.4|3368.4|3377.4|3371.4|3373.9|3367.9|147
1603848600000|2020-10-28 01:30:00|3374.2|3368.2|3377.2|3371.2|3378.7|3372.7|3373.7|3367.7|213
1603848900000|2020-10-28 01:35:00|3376.9|3370.9|3379.9|3373.9|3381.9|3375.9|3376.2|3370.2|106
1603849200000|2020-10-28 01:40:00|3379.7|3373.7|3381.7|3375.7|3382.9|3376.9|3379.2|3373.2|149
1603849500000|2020-10-28 01:45:00|3381.2|3375.2|3380.2|3374.2|3383.9|3377.9|3379.7|3373.7|246
1603849800000|2020-10-28 01:50:00|3379.9|3373.9|3382.2|3376.2|3383.4|3377.4|3379.9|3373.9|125
1603850100000|2020-10-28 01:55:00|3382.4|3376.4|3387.2|3381.2|3389.9|3383.9|3381.9|3375.9|311
1603850400000|2020-10-28 02:00:00|3387.4|3381.4|3382.7|3376.7|3387.9|3381.9|3381.9|3375.9|234
1603850700000|2020-10-28 02:05:00|3382.2|3376.2|3377.9|3371.9|3383.2|3377.2|3377.9|3371.9|272
1603851000000|2020-10-28 02:10:00|3376.9|3370.9|3377.4|3371.4|3377.9|3371.9|3376.2|3370.2|322
1603851300000|2020-10-28 02:15:00|3377.2|3371.2|3377.9|3371.9|3378.9|3372.9|3376.9|3370.9|48
1603851600000|2020-10-28 02:20:00|3377.7|3371.7|3377.9|3371.9|3377.9|3371.9|3376.9|3370.9|20
1603851900000|2020-10-28 02:25:00|3377.7|3371.7|3376.9|3370.9|3377.9|3371.9|3376.9|3370.9|24
1603852200000|2020-10-28 02:30:00|3376.7|3370.7|3367.9|3361.9|3376.7|3370.7|3366.7|3360.7|474
1603852500000|2020-10-28 02:35:00|3367.7|3361.7|3373.4|3367.4|3373.4|3367.4|3366.7|3360.7|89
1603852800000|2020-10-28 02:40:00|3373.7|3367.7|3378.2|3372.2|3380.7|3374.7|3371.9|3365.9|136
1603853100000|2020-10-28 02:45:00|3378.9|3372.9|3383.7|3377.7|3385.2|3379.2|3377.2|3371.2|106
1603853400000|2020-10-28 02:50:00|3383.2|3377.2|3385.7|3379.7|3386.7|3380.7|3381.7|3375.7|81
1603853700000|2020-10-28 02:55:00|3385.4|3379.4|3380.7|3374.7|3385.4|3379.4|3379.2|3373.2|62
1603854000000|2020-10-28 03:00:00|3380.9|3374.9|3381.2|3375.2|3383.7|3377.7|3380.2|3374.2|101
1603854300000|2020-10-28 03:05:00|3380.9|3374.9|3381.7|3375.7|3383.2|3377.2|3379.9|3373.9|88
1603854600000|2020-10-28 03:10:00|3383.2|3377.2|3386.7|3380.7|3387.2|3381.2|3382.2|3376.2|117
1603854900000|2020-10-28 03:15:00|3386.2|3380.2|3388.9|3382.9|3389.2|3383.2|3385.7|3379.7|113
1603855200000|2020-10-28 03:20:00|3388.7|3382.7|3388.9|3382.9|3391.7|3385.7|3388.2|3382.2|183
1603855500000|2020-10-28 03:25:00|3389.9|3383.9|3390.2|3384.2|3390.9|3384.9|3389.2|3383.2|62
1603855800000|2020-10-28 03:30:00|3390.4|3384.4|3388.2|3382.2|3390.7|3384.7|3387.9|3381.9|49
1603856100000|2020-10-28 03:35:00|3387.9|3381.9|3386.9|3380.9|3388.2|3382.2|3386.2|3380.2|40
1603856400000|2020-10-28 03:40:00|3386.7|3380.7|3385.7|3379.7|3386.7|3380.7|3384.7|3378.7|38
1603856700000|2020-10-28 03:45:00|3385.2|3379.2|3385.2|3379.2|3385.7|3379.7|3384.4|3378.4|31
1603857000000|2020-10-28 03:50:00|3384.9|3378.9|3384.2|3378.2|3384.9|3378.9|3383.7|3377.7|20
1603857300000|2020-10-28 03:55:00|3383.9|3377.9|3385.2|3379.2|3385.2|3379.2|3383.9|3377.9|4
1603857600000|2020-10-28 04:00:00|3384.9|3378.9|3385.7|3379.7|3385.9|3379.9|3384.7|3378.7|7
1603857900000|2020-10-28 04:05:00|3385.4|3379.4|3385.7|3379.7|3386.2|3380.2|3385.2|3379.2|11
1603858200000|2020-10-28 04:10:00|3385.9|3379.9|3385.7|3379.7|3386.2|3380.2|3385.2|3379.2|12
1603858500000|2020-10-28 04:15:00|3385.9|3379.9|3385.7|3379.7|3385.9|3379.9|3385.2|3379.2|55
1603858800000|2020-10-28 04:20:00|3385.2|3379.2|3385.7|3379.7|3385.7|3379.7|3385.2|3379.2|2
1603859100000|2020-10-28 04:25:00|3385.4|3379.4|3379.7|3373.7|3385.7|3379.7|3379.2|3373.2|86
1603859400000|2020-10-28 04:30:00|3379.9|3373.9|3380.7|3374.7|3380.9|3374.9|3379.2|3373.2|28
1603859700000|2020-10-28 04:35:00|3380.9|3374.9|3380.7|3374.7|3381.2|3375.2|3380.7|3374.7|5
1603860000000|2020-10-28 04:40:00|3380.4|3374.4|3378.9|3372.9|3380.4|3374.4|3378.2|3372.2|6
1603860300000|2020-10-28 04:45:00|3379.2|3373.2|3379.2|3373.2|3380.2|3374.2|3378.9|3372.9|18
1603860600000|2020-10-28 04:50:00|3378.9|3372.9|3379.2|3373.2|3379.2|3373.2|3378.7|3372.7|2
1603860900000|2020-10-28 04:55:00|3379.7|3373.7|3378.7|3372.7|3381.2|3375.2|3378.7|3372.7|33
1603861200000|2020-10-28 05:00:00|3379.2|3373.2|3377.7|3371.7|3379.9|3373.9|3377.7|3371.7|24
1603861500000|2020-10-28 05:05:00|3377.9|3371.9|3378.4|3372.4|3379.9|3373.9|3377.2|3371.2|87
1603861800000|2020-10-28 05:10:00|3378.7|3372.7|3377.2|3371.2|3378.7|3372.7|3377.2|3371.2|17
1603862100000|2020-10-28 05:15:00|3377.7|3371.7|3377.9|3371.9|3378.2|3372.2|3377.2|3371.2|12
1603862400000|2020-10-28 05:20:00|3377.7|3371.7|3378.7|3372.7|3379.2|3373.2|3377.2|3371.2|9
1603862700000|2020-10-28 05:25:00|3379.2|3373.2|3378.2|3372.2|3379.2|3373.2|3378.2|3372.2|3
1603863000000|2020-10-28 05:30:00|3378.4|3372.4|3383.2|3377.2|3384.2|3378.2|3377.4|3371.4|93
1603863300000|2020-10-28 05:35:00|3383.7|3377.7|3387.9|3381.9|3389.7|3383.7|3382.9|3376.9|227
1603863600000|2020-10-28 05:40:00|3388.2|3382.2|3386.4|3380.4|3389.2|3383.2|3384.4|3378.4|103
1603863900000|2020-10-28 05:45:00|3386.9|3380.9|3388.4|3382.4|3389.6|3383.6|3384.9|3378.9|48
1603864200000|2020-10-28 05:50:00|3389.4|3383.4|3385.4|3379.4|3389.9|3383.9|3384.6|3378.6|44
1603864500000|2020-10-28 05:55:00|3385.1|3379.1|3385.6|3379.6|3386.1|3380.1|3381.9|3375.9|120
1603864800000|2020-10-28 06:00:00|3385.4|3379.4|3384.1|3378.1|3385.6|3379.6|3383.1|3377.1|12
1603865100000|2020-10-28 06:05:00|3383.9|3377.9|3385.4|3379.4|3385.4|3379.4|3382.4|3376.4|15
1603865400000|2020-10-28 06:10:00|3385.2|3379.2|3382.9|3376.9|3387.4|3381.4|3382.4|3376.4|43
1603865700000|2020-10-28 06:15:00|3383.2|3377.2|3382.7|3376.7|3385.9|3379.9|3382.7|3376.7|28
1603866000000|2020-10-28 06:20:00|3382.9|3376.9|3384.7|3378.7|3386.1|3380.1|3382.7|3376.7|36
1603866300000|2020-10-28 06:25:00|3384.9|3378.9|3385.7|3379.7|3388.9|3382.9|3384.9|3378.9|183
1603866600000|2020-10-28 06:30:00|3385.9|3379.9|3380.7|3374.7|3387.9|3381.9|3380.4|3374.4|74
1603866900000|2020-10-28 06:35:00|3380.9|3374.9|3379.1|3373.1|3380.9|3374.9|3377.9|3371.9|55
1603867200000|2020-10-28 06:40:00|3379.4|3373.4|3383.6|3377.6|3384.4|3378.4|3379.1|3373.1|80
1603867500000|2020-10-28 06:45:00|3383.4|3377.4|3387.6|3381.6|3388.1|3382.1|3381.4|3375.4|69
1603867800000|2020-10-28 06:50:00|3387.1|3381.1|3383.4|3377.4|3388.6|3382.6|3382.1|3376.1|126
1603868100000|2020-10-28 06:55:00|3383.6|3377.6|3382.1|3376.1|3383.9|3377.9|3381.4|3375.4|44
1603868400000|2020-10-28 07:00:00|3382.4|3376.4|3384.9|3378.9|3386.1|3380.1|3381.6|3375.6|79
1603868700000|2020-10-28 07:05:00|3384.4|3378.4|3379.1|3373.1|3386.6|3380.6|3378.6|3372.6|29
1603869000000|2020-10-28 07:10:00|3378.6|3372.6|3374.1|3368.1|3378.6|3372.6|3372.6|3366.6|79
1603869300000|2020-10-28 07:15:00|3373.9|3367.9|3372.6|3366.6|3373.9|3367.9|3371.4|3365.4|49
1603869600000|2020-10-28 07:20:00|3372.9|3366.9|3369.6|3363.6|3372.9|3366.9|3369.4|3363.4|63
1603869900000|2020-10-28 07:25:00|3370.4|3364.4|3373.1|3367.1|3373.6|3367.6|3370.1|3364.1|47
1603870200000|2020-10-28 07:30:00|3372.9|3366.9|3368.4|3362.4|3372.9|3366.9|3365.1|3359.1|216
1603870500000|2020-10-28 07:35:00|3367.1|3361.1|3363.9|3357.9|3368.1|3362.1|3363.9|3357.9|108
1603870800000|2020-10-28 07:40:00|3363.6|3357.6|3367.6|3361.6|3368.6|3362.6|3363.6|3357.6|49
1603871100000|2020-10-28 07:45:00|3367.9|3361.9|3367.6|3361.6|3369.6|3363.6|3366.1|3360.1|45
1603871400000|2020-10-28 07:50:00|3367.9|3361.9|3368.9|3362.9|3369.9|3363.9|3366.9|3360.9|56
1603871700000|2020-10-28 07:55:00|3369.9|3363.9|3370.1|3364.1|3372.6|3366.6|3369.6|3363.6|93
1603872000000|2020-10-28 08:00:00|3369.9|3363.9|3374.4|3368.4|3376.4|3370.4|3368.9|3362.9|180
1603872300000|2020-10-28 08:05:00|3374.1|3368.1|3369.4|3363.4|3375.1|3369.1|3368.4|3362.4|122
1603872600000|2020-10-28 08:10:00|3369.6|3363.6|3369.1|3363.1|3373.9|3367.9|3367.1|3361.1|214
1603872900000|2020-10-28 08:15:00|3368.9|3362.9|3367.1|3361.1|3369.1|3363.1|3365.9|3359.9|71
1603873200000|2020-10-28 08:20:00|3366.6|3360.6|3363.9|3357.9|3366.6|3360.6|3361.1|3355.1|223
1603873500000|2020-10-28 08:25:00|3363.1|3357.1|3364.9|3358.9|3365.9|3359.9|3361.9|3355.9|69
1603873800000|2020-10-28 08:30:00|3364.6|3358.6|3362.4|3356.4|3364.6|3358.6|3360.1|3354.1|183
1603874100000|2020-10-28 08:35:00|3362.1|3356.1|3356.4|3350.4|3362.6|3356.6|3355.1|3349.1|184
1603874400000|2020-10-28 08:40:00|3356.1|3350.1|3359.6|3353.6|3361.6|3355.6|3355.9|3349.9|87
1603874700000|2020-10-28 08:45:00|3359.1|3353.1|3368.7|3362.7|3368.9|3362.9|3358.9|3352.9|556
1603875000000|2020-10-28 08:50:00|3369.4|3363.4|3385.7|3379.7|3389.7|3383.7|3369.2|3363.2|817
1603875300000|2020-10-28 08:55:00|3385.9|3379.9|3386.2|3380.2|3390.7|3384.7|3384.9|3378.9|324
1603875600000|2020-10-28 09:00:00|3385.9|3379.9|3384.1|3378.1|3387.4|3381.4|3382.6|3376.6|303
1603875900000|2020-10-28 09:05:00|3384.6|3378.6|3389.4|3383.4|3390.6|3384.6|3382.6|3376.6|257
1603876200000|2020-10-28 09:10:00|3389.1|3383.1|3389.2|3383.2|3391.2|3385.2|3387.4|3381.4|433
1603876500000|2020-10-28 09:15:00|3388.2|3382.2|3379.4|3373.4|3389.4|3383.4|3378.6|3372.6|560
1603876800000|2020-10-28 09:20:00|3379.1|3373.1|3370.9|3364.9|3379.6|3373.6|3369.4|3363.4|457
1603877100000|2020-10-28 09:25:00|3371.1|3365.1|3364.1|3358.1|3371.4|3365.4|3361.9|3355.9|388
1603877400000|2020-10-28 09:30:00|3363.9|3357.9|3367.1|3361.1|3370.9|3364.9|3358.9|3352.9|412
1603877700000|2020-10-28 09:35:00|3366.4|3360.4|3370.1|3364.1|3375.6|3369.6|3365.4|3359.4|289
1603878000000|2020-10-28 09:40:00|3369.9|3363.9|3363.6|3357.6|3370.6|3364.6|3360.9|3354.9|294
1603878300000|2020-10-28 09:45:00|3363.4|3357.4|3360.7|3354.7|3364.4|3358.4|3357.4|3351.4|280
1603878600000|2020-10-28 09:50:00|3360.4|3354.4|3358.4|3352.4|3363.7|3357.7|3357.6|3351.6|301
1603878900000|2020-10-28 09:55:00|3357.9|3351.9|3351.4|3345.4|3360.9|3354.9|3350.1|3344.1|369
1603879200000|2020-10-28 10:00:00|3351.6|3345.6|3357.6|3351.6|3357.9|3351.9|3350.4|3344.4|202
1603879500000|2020-10-28 10:05:00|3357.1|3351.1|3357.9|3351.9|3357.9|3351.9|3353.9|3347.9|62
1603879800000|2020-10-28 10:10:00|3359.6|3353.6|3360.9|3354.9|3362.4|3356.4|3357.9|3351.9|150
1603880100000|2020-10-28 10:15:00|3360.6|3354.6|3359.6|3353.6|3360.6|3354.6|3355.6|3349.6|66
1603880400000|2020-10-28 10:20:00|3359.1|3353.1|3353.9|3347.9|3359.6|3353.6|3352.9|3346.9|51
1603880700000|2020-10-28 10:25:00|3352.9|3346.9|3353.1|3347.1|3354.9|3348.9|3351.4|3345.4|166
1603881000000|2020-10-28 10:30:00|3353.4|3347.4|3353.9|3347.9|3355.9|3349.9|3352.4|3346.4|43
1603881300000|2020-10-28 10:35:00|3353.6|3347.6|3354.9|3348.9|3356.1|3350.1|3353.1|3347.1|38
1603881600000|2020-10-28 10:40:00|3354.6|3348.6|3352.6|3346.6|3354.6|3348.6|3349.9|3343.9|151
1603881900000|2020-10-28 10:45:00|3352.4|3346.4|3350.2|3344.2|3352.9|3346.9|3349.2|3343.2|249
1603882200000|2020-10-28 10:50:00|3348.9|3342.9|3350.2|3344.2|3350.2|3344.2|3345.2|3339.2|155
1603882500000|2020-10-28 10:55:00|3349.7|3343.7|3346.4|3340.4|3352.4|3346.4|3346.4|3340.4|129
1603882800000|2020-10-28 11:00:00|3346.2|3340.2|3349.4|3343.4|3351.4|3345.4|3346.2|3340.2|175
1603883100000|2020-10-28 11:05:00|3349.2|3343.2|3341.4|3335.4|3349.7|3343.7|3340.1|3334.1|256
1603883400000|2020-10-28 11:10:00|3341.1|3335.1|3335.4|3329.4|3341.6|3335.6|3334.9|3328.9|327
1603883700000|2020-10-28 11:15:00|3335.9|3329.9|3334.1|3328.1|3337.1|3331.1|3333.4|3327.4|129
1603884000000|2020-10-28 11:20:00|3334.4|3328.4|3335.6|3329.6|3337.1|3331.1|3333.1|3327.1|207
1603884300000|2020-10-28 11:25:00|3336.1|3330.1|3338.1|3332.1|3338.1|3332.1|3332.9|3326.9|200
1603884600000|2020-10-28 11:30:00|3337.9|3331.9|3338.9|3332.9|3340.6|3334.6|3335.1|3329.1|297
1603884900000|2020-10-28 11:35:00|3338.6|3332.6|3337.9|3331.9|3338.6|3332.6|3337.1|3331.1|423
1603885200000|2020-10-28 11:40:00|3337.6|3331.6|3334.1|3328.1|3338.4|3332.4|3330.4|3324.4|290
1603885500000|2020-10-28 11:45:00|3333.6|3327.6|3336.4|3330.4|3336.6|3330.6|3331.6|3325.6|189
1603885800000|2020-10-28 11:50:00|3336.6|3330.6|3340.4|3334.4|3340.7|3334.7|3336.1|3330.1|234
1603886100000|2020-10-28 11:55:00|3340.9|3334.9|3336.7|3330.7|3340.9|3334.9|3336.7|3330.7|291
1603886400000|2020-10-28 12:00:00|3335.6|3329.6|3338.9|3332.9|3339.9|3333.9|3334.7|3328.7|304
1603886700000|2020-10-28 12:05:00|3339.2|3333.2|3340.6|3334.6|3340.9|3334.9|3338.7|3332.7|197
1603887000000|2020-10-28 12:10:00|3340.4|3334.4|3340.1|3334.1|3341.1|3335.1|3339.1|3333.1|153
1603887300000|2020-10-28 12:15:00|3339.1|3333.1|3344.7|3338.7|3344.7|3338.7|3334.9|3328.9|346
1603887600000|2020-10-28 12:20:00|3344.1|3338.1|3339.9|3333.9|3344.9|3338.9|3339.4|3333.4|200
1603887900000|2020-10-28 12:25:00|3339.6|3333.6|3340.1|3334.1|3343.1|3337.1|3339.4|3333.4|164
1603888200000|2020-10-28 12:30:00|3340.9|3334.9|3337.1|3331.1|3342.4|3336.4|3336.6|3330.6|471
1603888500000|2020-10-28 12:35:00|3336.9|3330.9|3337.1|3331.1|3339.4|3333.4|3336.1|3330.1|243
1603888800000|2020-10-28 12:40:00|3336.9|3330.9|3336.1|3330.1|3339.1|3333.1|3333.9|3327.9|222
1603891800000|2020-10-28 13:30:00|3336.4|3330.4|3325.8|3319.8|3340.1|3334.1|3324.6|3318.6|2744
1603892100000|2020-10-28 13:35:00|3325.6|3319.6|3330.1|3324.1|3333.1|3327.1|3318.8|3312.8|1816
1603892400000|2020-10-28 13:40:00|3329.8|3323.8|3335.1|3329.1|3339.6|3333.6|3329.6|3323.6|767
1603892700000|2020-10-28 13:45:00|3335.4|3329.4|3334.1|3328.1|3335.8|3329.8|3330.9|3324.9|580
1603893000000|2020-10-28 13:50:00|3333.8|3327.8|3334.3|3328.3|3336.1|3330.1|3329.6|3323.6|531
1603893300000|2020-10-28 13:55:00|3334.1|3328.1|3333.6|3327.6|3335.6|3329.6|3331.3|3325.3|352
1603893600000|2020-10-28 14:00:00|3332.8|3326.8|3331.6|3325.6|3333.8|3327.8|3325.9|3319.9|790
1603893900000|2020-10-28 14:05:00|3331.1|3325.1|3334.6|3328.6|3335.6|3329.6|3328.6|3322.6|610
1603894200000|2020-10-28 14:10:00|3334.4|3328.4|3329.6|3323.6|3334.6|3328.6|3327.6|3321.6|459
1603894500000|2020-10-28 14:15:00|3329.4|3323.4|3328.9|3322.9|3330.1|3324.1|3327.6|3321.6|666
1603894800000|2020-10-28 14:20:00|3329.1|3323.1|3331.1|3325.1|3335.1|3329.1|3327.9|3321.9|541
1603895100000|2020-10-28 14:25:00|3330.9|3324.9|3338.4|3332.4|3338.6|3332.6|3328.1|3322.1|710
1603895400000|2020-10-28 14:30:00|3338.6|3332.6|3343.6|3337.6|3347.7|3341.7|3336.6|3330.6|700
1603895700000|2020-10-28 14:35:00|3343.9|3337.9|3343.9|3337.9|3346.4|3340.4|3341.1|3335.1|538
1603896000000|2020-10-28 14:40:00|3343.7|3337.7|3342.9|3336.9|3346.7|3340.7|3341.7|3335.7|403
1603896300000|2020-10-28 14:45:00|3342.4|3336.4|3342.4|3336.4|3347.1|3341.1|3340.9|3334.9|634
1603896600000|2020-10-28 14:50:00|3342.6|3336.6|3350.1|3344.1|3351.9|3345.9|3339.9|3333.9|563
1603896900000|2020-10-28 14:55:00|3351.1|3345.1|3346.4|3340.4|3351.9|3345.9|3340.9|3334.9|488
1603897200000|2020-10-28 15:00:00|3345.9|3339.9|3341.1|3335.1|3345.9|3339.9|3339.1|3333.1|514
1603897500000|2020-10-28 15:05:00|3342.1|3336.1|3344.4|3338.4|3346.7|3340.7|3342.1|3336.1|461
1603897800000|2020-10-28 15:10:00|3344.1|3338.1|3345.9|3339.9|3346.9|3340.9|3341.1|3335.1|655
1603898100000|2020-10-28 15:15:00|3346.1|3340.1|3340.1|3334.1|3346.1|3340.1|3339.6|3333.6|586
1603898400000|2020-10-28 15:20:00|3339.9|3333.9|3342.6|3336.6|3343.4|3337.4|3339.6|3333.6|878
1603898700000|2020-10-28 15:25:00|3342.4|3336.4|3344.4|3338.4|3344.6|3338.6|3341.6|3335.6|267
1603899000000|2020-10-28 15:30:00|3344.1|3338.1|3339.1|3333.1|3344.1|3338.1|3336.6|3330.6|452
1603899300000|2020-10-28 15:35:00|3339.4|3333.4|3347.9|3341.9|3348.4|3342.4|3339.4|3333.4|468
1603899600000|2020-10-28 15:40:00|3347.4|3341.4|3348.4|3342.4|3350.4|3344.4|3347.1|3341.1|328
1603899900000|2020-10-28 15:45:00|3348.1|3342.1|3346.6|3340.6|3353.1|3347.1|3346.6|3340.6|523
1603900200000|2020-10-28 15:50:00|3346.9|3340.9|3347.4|3341.4|3349.2|3343.2|3345.6|3339.6|446
1603900500000|2020-10-28 15:55:00|3347.2|3341.2|3347.7|3341.7|3348.9|3342.9|3345.4|3339.4|213
1603900800000|2020-10-28 16:00:00|3347.2|3341.2|3348.2|3342.2|3349.2|3343.2|3345.2|3339.2|270
1603901100000|2020-10-28 16:05:00|3348.7|3342.7|3346.2|3340.2|3351.2|3345.2|3345.2|3339.2|458
1603901400000|2020-10-28 16:10:00|3346.7|3340.7|3346.6|3340.6|3348.4|3342.4|3345.2|3339.2|196
1603901700000|2020-10-28 16:15:00|3346.4|3340.4|3348.4|3342.4|3351.4|3345.4|3346.4|3340.4|327
1603902000000|2020-10-28 16:20:00|3348.7|3342.7|3351.4|3345.4|3351.4|3345.4|3348.2|3342.2|377
1603902300000|2020-10-28 16:25:00|3351.6|3345.6|3347.6|3341.6|3352.6|3346.6|3346.4|3340.4|338
1603902600000|2020-10-28 16:30:00|3348.2|3342.2|3348.9|3342.9|3350.2|3344.2|3346.6|3340.6|265
1603902900000|2020-10-28 16:35:00|3349.2|3343.2|3346.2|3340.2|3349.2|3343.2|3346.2|3340.2|266
1603903200000|2020-10-28 16:40:00|3347.2|3341.2|3347.2|3341.2|3348.2|3342.2|3346.2|3340.2|368
1603903500000|2020-10-28 16:45:00|3346.9|3340.9|3346.7|3340.7|3349.2|3343.2|3346.2|3340.2|176
1603903800000|2020-10-28 16:50:00|3346.9|3340.9|3346.4|3340.4|3347.2|3341.2|3344.1|3338.1|211
1603904100000|2020-10-28 16:55:00|3346.1|3340.1|3345.1|3339.1|3347.1|3341.1|3345.1|3339.1|89
1603904400000|2020-10-28 17:00:00|3345.4|3339.4|3345.9|3339.9|3346.4|3340.4|3345.1|3339.1|154
1603904700000|2020-10-28 17:05:00|3345.6|3339.6|3343.1|3337.1|3346.1|3340.1|3342.4|3336.4|292
1603905000000|2020-10-28 17:10:00|3343.4|3337.4|3342.1|3336.1|3344.1|3338.1|3341.6|3335.6|260
1603905300000|2020-10-28 17:15:00|3341.9|3335.9|3341.6|3335.6|3342.6|3336.6|3339.6|3333.6|305
1603905600000|2020-10-28 17:20:00|3341.9|3335.9|3342.4|3336.4|3343.7|3337.7|3340.6|3334.6|268
1603905900000|2020-10-28 17:25:00|3342.1|3336.1|3345.1|3339.1|3345.1|3339.1|3341.4|3335.4|357
1603906200000|2020-10-28 17:30:00|3344.9|3338.9|3346.9|3340.9|3347.7|3341.7|3344.9|3338.9|348
1603906500000|2020-10-28 17:35:00|3346.7|3340.7|3348.7|3342.7|3349.1|3343.1|3346.4|3340.4|229
1603906800000|2020-10-28 17:40:00|3348.9|3342.9|3346.9|3340.9|3350.4|3344.4|3346.7|3340.7|423
1603907100000|2020-10-28 17:45:00|3346.7|3340.7|3342.1|3336.1|3347.1|3341.1|3342.1|3336.1|431
1603907400000|2020-10-28 17:50:00|3342.9|3336.9|3337.9|3331.9|3343.4|3337.4|3336.6|3330.6|708
1603907700000|2020-10-28 17:55:00|3338.4|3332.4|3342.4|3336.4|3342.4|3336.4|3338.1|3332.1|612
1603908000000|2020-10-28 18:00:00|3342.1|3336.1|3342.1|3336.1|3343.9|3337.9|3340.1|3334.1|375
1603908300000|2020-10-28 18:05:00|3341.6|3335.6|3339.6|3333.6|3342.6|3336.6|3338.1|3332.1|691
1603908600000|2020-10-28 18:10:00|3338.6|3332.6|3340.1|3334.1|3340.1|3334.1|3334.4|3328.4|2784
1603908900000|2020-10-28 18:15:00|3339.9|3333.9|3335.6|3329.6|3339.9|3333.9|3334.4|3328.4|799
1603929600000|2020-10-29 00:00:00|3340.1|3334.1|3341.8|3335.8|3341.8|3335.8|3332.8|3326.8|236
1603929900000|2020-10-29 00:05:00|3342.8|3336.8|3342.6|3336.6|3343.6|3337.6|3340.8|3334.8|103
1603930200000|2020-10-29 00:10:00|3341.8|3335.8|3335.6|3329.6|3342.1|3336.1|3333.8|3327.8|186
1603930500000|2020-10-29 00:15:00|3335.3|3329.3|3335.3|3329.3|3336.1|3330.1|3334.3|3328.3|110
1603930800000|2020-10-29 00:20:00|3335.6|3329.6|3336.3|3330.3|3336.3|3330.3|3334.3|3328.3|98
1603931100000|2020-10-29 00:25:00|3336.6|3330.6|3333.3|3327.3|3336.6|3330.6|3333.3|3327.3|55
1603931400000|2020-10-29 00:30:00|3333.8|3327.8|3330.6|3324.6|3334.3|3328.3|3330.6|3324.6|77
1603931700000|2020-10-29 00:35:00|3331.1|3325.1|3331.3|3325.3|3331.3|3325.3|3330.6|3324.6|44
1603932000000|2020-10-29 00:40:00|3330.3|3324.3|3327.8|3321.8|3330.3|3324.3|3327.8|3321.8|101
1603932300000|2020-10-29 00:45:00|3327.6|3321.6|3325.1|3319.1|3328.8|3322.8|3325.1|3319.1|137
1603932600000|2020-10-29 00:50:00|3325.3|3319.3|3323.3|3317.3|3326.1|3320.1|3323.1|3317.1|99
1603932900000|2020-10-29 00:55:00|3323.6|3317.6|3324.3|3318.3|3325.3|3319.3|3323.3|3317.3|110
1603933200000|2020-10-29 01:00:00|3323.6|3317.6|3326.8|3320.8|3329.6|3323.6|3320.8|3314.8|465
1603933500000|2020-10-29 01:05:00|3326.3|3320.3|3327.6|3321.6|3327.8|3321.8|3320.8|3314.8|89
1603933800000|2020-10-29 01:10:00|3327.8|3321.8|3325.8|3319.8|3328.8|3322.8|3325.8|3319.8|104
1603934100000|2020-10-29 01:15:00|3326.6|3320.6|3325.6|3319.6|3326.8|3320.8|3324.8|3318.8|78
1603934400000|2020-10-29 01:20:00|3325.8|3319.8|3323.1|3317.1|3325.8|3319.8|3321.8|3315.8|143
1603934700000|2020-10-29 01:25:00|3322.8|3316.8|3324.6|3318.6|3326.8|3320.8|3322.1|3316.1|63
1603935000000|2020-10-29 01:30:00|3324.8|3318.8|3325.8|3319.8|3327.1|3321.1|3324.1|3318.1|240
1603935300000|2020-10-29 01:35:00|3327.1|3321.1|3326.1|3320.1|3328.1|3322.1|3324.3|3318.3|120
1603935600000|2020-10-29 01:40:00|3326.3|3320.3|3325.3|3319.3|3328.1|3322.1|3325.1|3319.1|118
1603935900000|2020-10-29 01:45:00|3325.6|3319.6|3328.1|3322.1|3328.1|3322.1|3325.6|3319.6|77
1603936200000|2020-10-29 01:50:00|3328.8|3322.8|3331.8|3325.8|3332.1|3326.1|3327.8|3321.8|192
1603936500000|2020-10-29 01:55:00|3331.6|3325.6|3327.6|3321.6|3331.8|3325.8|3327.6|3321.6|82
1603936800000|2020-10-29 02:00:00|3327.8|3321.8|3328.8|3322.8|3328.8|3322.8|3326.8|3320.8|78
1603937100000|2020-10-29 02:05:00|3328.6|3322.6|3328.6|3322.6|3329.6|3323.6|3327.8|3321.8|35
1603937400000|2020-10-29 02:10:00|3328.8|3322.8|3326.8|3320.8|3328.8|3322.8|3325.8|3319.8|109
1603937700000|2020-10-29 02:15:00|3326.6|3320.6|3325.8|3319.8|3326.8|3320.8|3325.8|3319.8|17
1603938000000|2020-10-29 02:20:00|3326.1|3320.1|3325.8|3319.8|3328.6|3322.6|3325.8|3319.8|17
1603938300000|2020-10-29 02:25:00|3326.3|3320.3|3325.8|3319.8|3326.8|3320.8|3325.6|3319.6|34
1603938600000|2020-10-29 02:30:00|3326.8|3320.8|3326.8|3320.8|3327.8|3321.8|3325.6|3319.6|73
1603938900000|2020-10-29 02:35:00|3328.6|3322.6|3329.8|3323.8|3330|3324|3328.6|3322.6|58
1603939200000|2020-10-29 02:40:00|3330|3324|3328.8|3322.8|3331.6|3325.6|3328.8|3322.8|87
1603939500000|2020-10-29 02:45:00|3329|3323|3329.5|3323.5|3329.8|3323.8|3327.8|3321.8|25
1603939800000|2020-10-29 02:50:00|3329.8|3323.8|3328.5|3322.5|3329.8|3323.8|3327.8|3321.8|18
1603940100000|2020-10-29 02:55:00|3328.8|3322.8|3329|3323|3329.8|3323.8|3328.8|3322.8|11
1603940400000|2020-10-29 03:00:00|3328.8|3322.8|3326.5|3320.5|3330.3|3324.3|3325.3|3319.3|89
1603940700000|2020-10-29 03:05:00|3326.3|3320.3|3329.5|3323.5|3329.5|3323.5|3325.5|3319.5|23
1603941000000|2020-10-29 03:10:00|3329|3323|3328.8|3322.8|3329.8|3323.8|3328.8|3322.8|48
1603941300000|2020-10-29 03:15:00|3329|3323|3328.8|3322.8|3329.5|3323.5|3328.8|3322.8|20
1603941600000|2020-10-29 03:20:00|3329|3323|3327.8|3321.8|3329.8|3323.8|3326.5|3320.5|182
1603941900000|2020-10-29 03:25:00|3328.3|3322.3|3330.5|3324.5|3331|3325|3327.8|3321.8|29
1603942200000|2020-10-29 03:30:00|3330.8|3324.8|3331.8|3325.8|3333.8|3327.8|3330.8|3324.8|55
1603942500000|2020-10-29 03:35:00|3331.5|3325.5|3332.3|3326.3|3332.8|3326.8|3331|3325|33
1603942800000|2020-10-29 03:40:00|3331.8|3325.8|3335|3329|3337.3|3331.3|3331.8|3325.8|203
1603943100000|2020-10-29 03:45:00|3335.3|3329.3|3334.8|3328.8|3335.3|3329.3|3334.5|3328.5|2
1603943400000|2020-10-29 03:50:00|3334.5|3328.5|3335|3329|3335.5|3329.5|3334.5|3328.5|6
1603943700000|2020-10-29 03:55:00|3335.3|3329.3|3335.5|3329.5|3335.5|3329.5|3334.8|3328.8|2
1603944000000|2020-10-29 04:00:00|3336.5|3330.5|3335.8|3329.8|3336.8|3330.8|3335.8|3329.8|37
1603944300000|2020-10-29 04:05:00|3336.3|3330.3|3335|3329|3336.3|3330.3|3334.8|3328.8|11
1603944600000|2020-10-29 04:10:00|3334.8|3328.8|3334.5|3328.5|3335|3329|3333.5|3327.5|15
1603944900000|2020-10-29 04:15:00|3334.3|3328.3|3333.8|3327.8|3334.5|3328.5|3333.8|3327.8|9
1603945200000|2020-10-29 04:20:00|3332.8|3326.8|3333.8|3327.8|3334.8|3328.8|3332.8|3326.8|35
1603945500000|2020-10-29 04:25:00|3334.8|3328.8|3336.8|3330.8|3337.3|3331.3|3333.8|3327.8|93
1603945800000|2020-10-29 04:30:00|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|3335.8|3329.8|8
1603946100000|2020-10-29 04:35:00|3336.5|3330.5|3340.3|3334.3|3341.5|3335.5|3336.5|3330.5|178
1603946400000|2020-10-29 04:40:00|3340.5|3334.5|3340.3|3334.3|3341.5|3335.5|3340.3|3334.3|21
1603946700000|2020-10-29 04:45:00|3340|3334|3339.3|3333.3|3340.5|3334.5|3339|3333|27
1603947000000|2020-10-29 04:50:00|3339|3333|3339.3|3333.3|3339.3|3333.3|3337.5|3331.5|14
1603947300000|2020-10-29 04:55:00|3339|3333|3341|3335|3341|3335|3339|3333|31
1603947600000|2020-10-29 05:00:00|3341.5|3335.5|3340.8|3334.8|3342.3|3336.3|3339.3|3333.3|80
1603947900000|2020-10-29 05:05:00|3341.3|3335.3|3339|3333|3341.3|3335.3|3337.5|3331.5|47
1603948200000|2020-10-29 05:10:00|3338.5|3332.5|3339.3|3333.3|3339.5|3333.5|3338.3|3332.3|24
1603948500000|2020-10-29 05:15:00|3338.8|3332.8|3339.3|3333.3|3339.5|3333.5|3337.5|3331.5|18
1603948800000|2020-10-29 05:20:00|3338.5|3332.5|3338.3|3332.3|3340.5|3334.5|3338.3|3332.3|23
1603949100000|2020-10-29 05:25:00|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|3337.5|3331.5|5
1603949400000|2020-10-29 05:30:00|3339.3|3333.3|3340|3334|3340.3|3334.3|3337.5|3331.5|40
1603949700000|2020-10-29 05:35:00|3339.5|3333.5|3343.3|3337.3|3343.3|3337.3|3339.3|3333.3|23
1603950000000|2020-10-29 05:40:00|3343.8|3337.8|3345.3|3339.3|3345.3|3339.3|3341.3|3335.3|77
1603950300000|2020-10-29 05:45:00|3346.8|3340.8|3346|3340|3349.5|3343.5|3344.8|3338.8|180
1603950600000|2020-10-29 05:50:00|3346.8|3340.8|3349|3343|3352.8|3346.8|3346.5|3340.5|221
1603950900000|2020-10-29 05:55:00|3349.5|3343.5|3349.8|3343.8|3351|3345|3348.5|3342.5|47
1603951200000|2020-10-29 06:00:00|3350|3344|3351.3|3345.3|3351.3|3345.3|3347.3|3341.3|59
1603951500000|2020-10-29 06:05:00|3351|3345|3352.3|3346.3|3352.3|3346.3|3348.5|3342.5|67
1603951800000|2020-10-29 06:10:00|3352.5|3346.5|3349|3343|3353.5|3347.5|3347.5|3341.5|112
1603952100000|2020-10-29 06:15:00|3348.8|3342.8|3345.3|3339.3|3349.3|3343.3|3345.3|3339.3|97
1603952400000|2020-10-29 06:20:00|3346.3|3340.3|3349|3343|3349.3|3343.3|3344.5|3338.5|89
1603952700000|2020-10-29 06:25:00|3348.8|3342.8|3348.5|3342.5|3349.3|3343.3|3347|3341|22
1603953000000|2020-10-29 06:30:00|3348.3|3342.3|3349|3343|3349.5|3343.5|3347.3|3341.3|25
1603953300000|2020-10-29 06:35:00|3349.3|3343.3|3347.3|3341.3|3350.3|3344.3|3347.3|3341.3|22
1603953600000|2020-10-29 06:40:00|3347.8|3341.8|3348.3|3342.3|3349.3|3343.3|3346.5|3340.5|37
1603953900000|2020-10-29 06:45:00|3348|3342|3348.3|3342.3|3350.3|3344.3|3348|3342|49
1603954200000|2020-10-29 06:50:00|3347.5|3341.5|3345.8|3339.8|3348.3|3342.3|3345.5|3339.5|42
1603954500000|2020-10-29 06:55:00|3346|3340|3343.3|3337.3|3346|3340|3343.3|3337.3|140
1603954800000|2020-10-29 07:00:00|3343.8|3337.8|3340|3334|3343.8|3337.8|3339.5|3333.5|124
1603955100000|2020-10-29 07:05:00|3339.8|3333.8|3336.5|3330.5|3340.8|3334.8|3336.5|3330.5|193
1603955400000|2020-10-29 07:10:00|3337.3|3331.3|3339.3|3333.3|3339.3|3333.3|3336.3|3330.3|55
1603955700000|2020-10-29 07:15:00|3338.8|3332.8|3338.5|3332.5|3340.3|3334.3|3337.8|3331.8|33
1603956000000|2020-10-29 07:20:00|3338.3|3332.3|3336|3330|3340.3|3334.3|3336|3330|121
1603956300000|2020-10-29 07:25:00|3335.3|3329.3|3337.3|3331.3|3338.3|3332.3|3334.3|3328.3|89
1603956600000|2020-10-29 07:30:00|3337|3331|3331.5|3325.5|3338.3|3332.3|3331.5|3325.5|68
1603956900000|2020-10-29 07:35:00|3331.3|3325.3|3336|3330|3336|3330|3331.3|3325.3|81
1603957200000|2020-10-29 07:40:00|3336.3|3330.3|3336|3330|3337.3|3331.3|3334.3|3328.3|24
1603957500000|2020-10-29 07:45:00|3336.3|3330.3|3334.3|3328.3|3337.3|3331.3|3334.3|3328.3|69
1603957800000|2020-10-29 07:50:00|3333.3|3327.3|3333.5|3327.5|3334.5|3328.5|3332.5|3326.5|16
1603958100000|2020-10-29 07:55:00|3334.3|3328.3|3335.3|3329.3|3335.5|3329.5|3333.5|3327.5|77
1603958400000|2020-10-29 08:00:00|3334.5|3328.5|3338.3|3332.3|3339.3|3333.3|3334.3|3328.3|107
1603958700000|2020-10-29 08:05:00|3339|3333|3337.3|3331.3|3339|3333|3335.5|3329.5|59
1603959000000|2020-10-29 08:10:00|3336.8|3330.8|3328|3322|3336.8|3330.8|3328|3322|150
1603959300000|2020-10-29 08:15:00|3327.3|3321.3|3324.3|3318.3|3328.3|3322.3|3321.8|3315.8|245
1603959600000|2020-10-29 08:20:00|3325.3|3319.3|3330.8|3324.8|3331.8|3325.8|3324.5|3318.5|154
1603959900000|2020-10-29 08:25:00|3330.3|3324.3|3331|3325|3333.3|3327.3|3329|3323|146
1603960200000|2020-10-29 08:30:00|3330.8|3324.8|3332|3326|3334|3328|3330.8|3324.8|134
1603960500000|2020-10-29 08:35:00|3331.8|3325.8|3330.8|3324.8|3332|3326|3328.3|3322.3|114
1603960800000|2020-10-29 08:40:00|3331|3325|3325.5|3319.5|3331|3325|3325|3319|166
1603961100000|2020-10-29 08:45:00|3325.8|3319.8|3324.5|3318.5|3326.5|3320.5|3320.3|3314.3|240
1603961400000|2020-10-29 08:50:00|3324.8|3318.8|3322|3316|3325.8|3319.8|3320.5|3314.5|182
1603961700000|2020-10-29 08:55:00|3322.3|3316.3|3319.3|3313.3|3322.3|3316.3|3315.8|3309.8|310
1603962000000|2020-10-29 09:00:00|3319.5|3313.5|3324.5|3318.5|3324.5|3318.5|3319.5|3313.5|78
1603962300000|2020-10-29 09:05:00|3324|3318|3324|3318|3324.8|3318.8|3320|3314|122
1603962600000|2020-10-29 09:10:00|3323.8|3317.8|3327|3321|3328|3322|3323.8|3317.8|90
1603962900000|2020-10-29 09:15:00|3327.3|3321.3|3327.8|3321.8|3329.5|3323.5|3327|3321|85
1603963200000|2020-10-29 09:20:00|3327|3321|3327.3|3321.3|3327.5|3321.5|3323|3317|74
1603963500000|2020-10-29 09:25:00|3327.8|3321.8|3324.3|3318.3|3329|3323|3323.3|3317.3|221
1603963800000|2020-10-29 09:30:00|3324.8|3318.8|3318|3312|3325.3|3319.3|3316.5|3310.5|165
1603964100000|2020-10-29 09:35:00|3318.3|3312.3|3321.3|3315.3|3321.5|3315.5|3318.3|3312.3|70
1603964400000|2020-10-29 09:40:00|3321.5|3315.5|3321.3|3315.3|3323.5|3317.5|3321.3|3315.3|79
1603964700000|2020-10-29 09:45:00|3321.5|3315.5|3320.8|3314.8|3322.3|3316.3|3319.3|3313.3|64
1603965000000|2020-10-29 09:50:00|3321|3315|3321|3315|3321|3315|3319.3|3313.3|63
1603965300000|2020-10-29 09:55:00|3320.8|3314.8|3321.8|3315.8|3323|3317|3319|3313|64
1603965600000|2020-10-29 10:00:00|3321.5|3315.5|3317.8|3311.8|3321.5|3315.5|3317|3311|129
1603965900000|2020-10-29 10:05:00|3315.8|3309.8|3318.5|3312.5|3319.8|3313.8|3315.8|3309.8|195
1603966200000|2020-10-29 10:10:00|3318.3|3312.3|3313.5|3307.5|3318.8|3312.8|3313|3307|250
1603966500000|2020-10-29 10:15:00|3313|3307|3315.5|3309.5|3316|3310|3310.3|3304.3|486
1603966800000|2020-10-29 10:20:00|3315.8|3309.8|3316|3310|3317.8|3311.8|3315|3309|74
1603967100000|2020-10-29 10:25:00|3316.3|3310.3|3317|3311|3318|3312|3315.3|3309.3|87
1603967400000|2020-10-29 10:30:00|3317.8|3311.8|3317.5|3311.5|3321|3315|3315.8|3309.8|209
1603967700000|2020-10-29 10:35:00|3317.8|3311.8|3319.5|3313.5|3319.5|3313.5|3317.8|3311.8|25
1603968000000|2020-10-29 10:40:00|3319.8|3313.8|3321|3315|3321.5|3315.5|3317.3|3311.3|41
1603968300000|2020-10-29 10:45:00|3321.3|3315.3|3321.5|3315.5|3324|3318|3320.8|3314.8|105
1603968600000|2020-10-29 10:50:00|3321.3|3315.3|3320.8|3314.8|3322|3316|3320|3314|23
1603968900000|2020-10-29 10:55:00|3321|3315|3321|3315|3322|3316|3320.5|3314.5|20
1603969200000|2020-10-29 11:00:00|3321.8|3315.8|3318.8|3312.8|3321.8|3315.8|3318.5|3312.5|50
1603969500000|2020-10-29 11:05:00|3318.5|3312.5|3316|3310|3319.5|3313.5|3315.8|3309.8|124
1603969800000|2020-10-29 11:10:00|3316.3|3310.3|3316.3|3310.3|3316.3|3310.3|3312.5|3306.5|53
1603970100000|2020-10-29 11:15:00|3316|3310|3311.5|3305.5|3316.3|3310.3|3310.5|3304.5|223
1603970400000|2020-10-29 11:20:00|3311.8|3305.8|3312.3|3306.3|3313.8|3307.8|3311.5|3305.5|53
1603970700000|2020-10-29 11:25:00|3312|3306|3311.3|3305.3|3312|3306|3310.3|3304.3|35
1603971000000|2020-10-29 11:30:00|3311.5|3305.5|3311.5|3305.5|3314|3308|3311|3305|42
1603971300000|2020-10-29 11:35:00|3311.3|3305.3|3308.8|3302.8|3311.8|3305.8|3307.5|3301.5|110
1603971600000|2020-10-29 11:40:00|3309.8|3303.8|3311.5|3305.5|3313|3307|3309.5|3303.5|61
1603971900000|2020-10-29 11:45:00|3311.8|3305.8|3311.5|3305.5|3312.8|3306.8|3309.8|3303.8|69
1603972200000|2020-10-29 11:50:00|3311.3|3305.3|3313|3307|3313.8|3307.8|3310|3304|58
1603972500000|2020-10-29 11:55:00|3313.3|3307.3|3312.3|3306.3|3313.8|3307.8|3310.3|3304.3|84
1603972800000|2020-10-29 12:00:00|3312.5|3306.5|3315|3309|3316|3310|3312.5|3306.5|89
1603973100000|2020-10-29 12:05:00|3314.8|3308.8|3311|3305|3314.8|3308.8|3308.5|3302.5|51
1603973400000|2020-10-29 12:10:00|3311.3|3305.3|3314|3308|3314|3308|3310.3|3304.3|71
1603973700000|2020-10-29 12:15:00|3314.3|3308.3|3311.5|3305.5|3314.3|3308.3|3311|3305|111
1603974000000|2020-10-29 12:20:00|3311.3|3305.3|3312.3|3306.3|3314|3308|3311.3|3305.3|92
1603974300000|2020-10-29 12:25:00|3312.5|3306.5|3310|3304|3314|3308|3308.3|3302.3|169
1603974600000|2020-10-29 12:30:00|3309.3|3303.3|3315.5|3309.5|3316.5|3310.5|3309.3|3303.3|85
1603974900000|2020-10-29 12:35:00|3316.2|3310.2|3316.2|3310.2|3317.2|3311.2|3312.5|3306.5|255
1603975200000|2020-10-29 12:40:00|3315.5|3309.5|3315.2|3309.2|3317.5|3311.5|3313.2|3307.2|227
1603978200000|2020-10-29 13:30:00|3311.5|3305.5|3317.7|3311.7|3320.5|3314.5|3307.2|3301.2|1783
1603978500000|2020-10-29 13:35:00|3317.5|3311.5|3308.5|3302.5|3319.5|3313.5|3307.5|3301.5|1397
1603978800000|2020-10-29 13:40:00|3308.2|3302.2|3288|3282|3308.2|3302.2|3288|3282|1906
1603979100000|2020-10-29 13:45:00|3287|3281|3288.2|3282.2|3294.7|3288.7|3286.5|3280.5|877
1603979400000|2020-10-29 13:50:00|3288|3282|3294.5|3288.5|3294.5|3288.5|3284.5|3278.5|991
1603979700000|2020-10-29 13:55:00|3294.7|3288.7|3295|3289|3304.5|3298.5|3293|3287|1173
1603980000000|2020-10-29 14:00:00|3295.5|3289.5|3309.5|3303.5|3310.2|3304.2|3295|3289|850
1603980300000|2020-10-29 14:05:00|3309.2|3303.2|3313.2|3307.2|3315.2|3309.2|3308.2|3302.2|1314
1603980600000|2020-10-29 14:10:00|3313.5|3307.5|3313.2|3307.2|3315.5|3309.5|3311|3305|492
1603980900000|2020-10-29 14:15:00|3313.5|3307.5|3321|3315|3322|3316|3310|3304|859
1603981200000|2020-10-29 14:20:00|3320.7|3314.7|3324|3318|3327|3321|3318|3312|862
1603981500000|2020-10-29 14:25:00|3324.7|3318.7|3327|3321|3329|3323|3323|3317|1154
1603981800000|2020-10-29 14:30:00|3327.2|3321.2|3317.7|3311.7|3330.7|3324.7|3316|3310|913
1603982100000|2020-10-29 14:35:00|3318.5|3312.5|3328|3322|3328|3322|3318|3312|501
1603982400000|2020-10-29 14:40:00|3328.2|3322.2|3331.5|3325.5|3334.5|3328.5|3325|3319|1312
1603982700000|2020-10-29 14:45:00|3331.2|3325.2|3329.5|3323.5|3333.2|3327.2|3325.5|3319.5|601
1603983000000|2020-10-29 14:50:00|3329|3323|3323.7|3317.7|3329|3323|3321.5|3315.5|701
1603983300000|2020-10-29 14:55:00|3324|3318|3322|3316|3329|3323|3322|3316|526
1603983600000|2020-10-29 15:00:00|3322.5|3316.5|3319|3313|3324|3318|3316.7|3310.7|269
1603983900000|2020-10-29 15:05:00|3318.7|3312.7|3312.2|3306.2|3320.7|3314.7|3312.2|3306.2|350
1603984200000|2020-10-29 15:10:00|3312.5|3306.5|3306.2|3300.2|3313.2|3307.2|3305|3299|833
1603984500000|2020-10-29 15:15:00|3306|3300|3304.7|3298.7|3306.5|3300.5|3304.5|3298.5|418
1603984800000|2020-10-29 15:20:00|3304.5|3298.5|3308.7|3302.7|3310|3304|3304.5|3298.5|324
1603985100000|2020-10-29 15:25:00|3309|3303|3305.2|3299.2|3311.5|3305.5|3305.2|3299.2|385
1603985400000|2020-10-29 15:30:00|3304.7|3298.7|3307|3301|3308|3302|3303|3297|411
1603985700000|2020-10-29 15:35:00|3306.7|3300.7|3305.5|3299.5|3309.7|3303.7|3304.5|3298.5|293
1603986000000|2020-10-29 15:40:00|3305.2|3299.2|3304.2|3298.2|3306.2|3300.2|3303.5|3297.5|130
1603986300000|2020-10-29 15:45:00|3303.7|3297.7|3304.5|3298.5|3305.5|3299.5|3301.5|3295.5|319
1603986600000|2020-10-29 15:50:00|3304|3298|3302.5|3296.5|3304|3298|3301.2|3295.2|303
1603986900000|2020-10-29 15:55:00|3302|3296|3298.7|3292.7|3303.2|3297.2|3297.5|3291.5|580
1603987200000|2020-10-29 16:00:00|3299.5|3293.5|3297|3291|3299.5|3293.5|3296.5|3290.5|236
1603987500000|2020-10-29 16:05:00|3296.5|3290.5|3295.2|3289.2|3296.5|3290.5|3293.5|3287.5|547
1603987800000|2020-10-29 16:10:00|3295.5|3289.5|3300|3294|3300.2|3294.2|3294.5|3288.5|227
1603988100000|2020-10-29 16:15:00|3299.7|3293.7|3294.2|3288.2|3299.7|3293.7|3293|3287|330
1603988400000|2020-10-29 16:20:00|3294.5|3288.5|3292.5|3286.5|3298.5|3292.5|3292|3286|433
1603988700000|2020-10-29 16:25:00|3292.7|3286.7|3293|3287|3294|3288|3292|3286|312
1603989000000|2020-10-29 16:30:00|3293.2|3287.2|3296.2|3290.2|3296.5|3290.5|3293|3287|395
1603989300000|2020-10-29 16:35:00|3296|3290|3292|3286|3296.5|3290.5|3292|3286|258
1603989600000|2020-10-29 16:40:00|3292.5|3286.5|3293.5|3287.5|3295.5|3289.5|3292.5|3286.5|145
1603989900000|2020-10-29 16:45:00|3293.7|3287.7|3294.7|3288.7|3295.7|3289.7|3292|3286|148
1603990200000|2020-10-29 16:50:00|3294.5|3288.5|3294|3288|3295.7|3289.7|3292.5|3286.5|471
1603990500000|2020-10-29 16:55:00|3293.5|3287.5|3291.5|3285.5|3294|3288|3290.5|3284.5|148
1603990800000|2020-10-29 17:00:00|3292|3286|3290.5|3284.5|3292.5|3286.5|3290.5|3284.5|170
1603991100000|2020-10-29 17:05:00|3290.7|3284.7|3290.2|3284.2|3291.5|3285.5|3289.5|3283.5|171
1603991400000|2020-10-29 17:10:00|3290.5|3284.5|3292|3286|3292.2|3286.2|3290.2|3284.2|175
1603991700000|2020-10-29 17:15:00|3292.2|3286.2|3293|3287|3293.5|3287.5|3290|3284|428
1603992000000|2020-10-29 17:20:00|3292.7|3286.7|3292|3286|3293.5|3287.5|3291.5|3285.5|225
1603992300000|2020-10-29 17:25:00|3292.2|3286.2|3300|3294|3300|3294|3291.5|3285.5|692
1603992600000|2020-10-29 17:30:00|3299.5|3293.5|3297.2|3291.2|3302|3296|3296.7|3290.7|299
1603992900000|2020-10-29 17:35:00|3297|3291|3295|3289|3297|3291|3295|3289|163
1603993200000|2020-10-29 17:40:00|3295.2|3289.2|3300|3294|3303|3297|3295|3289|328
1603993500000|2020-10-29 17:45:00|3300.5|3294.5|3300.2|3294.2|3302|3296|3298|3292|379
1603993800000|2020-10-29 17:50:00|3301|3295|3307.7|3301.7|3308.7|3302.7|3298.7|3292.7|456
1603994100000|2020-10-29 17:55:00|3307.5|3301.5|3310.5|3304.5|3311|3305|3307|3301|219
1603994400000|2020-10-29 18:00:00|3310|3304|3307.5|3301.5|3310.7|3304.7|3305.5|3299.5|297
1603994700000|2020-10-29 18:05:00|3308.2|3302.2|3307.5|3301.5|3310.5|3304.5|3305.7|3299.7|431
1603995000000|2020-10-29 18:10:00|3306.5|3300.5|3301.5|3295.5|3308.5|3302.5|3297.2|3291.2|1614
1603995300000|2020-10-29 18:15:00|3301.7|3295.7|3302.5|3296.5|3307|3301|3299.7|3293.7|744
1604016000000|2020-10-30 00:00:00|3304.7|3298.7|3306.2|3300.2|3308.2|3302.2|3294.7|3288.7|563
1604016300000|2020-10-30 00:05:00|3305.7|3299.7|3300.4|3294.4|3305.7|3299.7|3298.4|3292.4|150
1604016600000|2020-10-30 00:10:00|3299.9|3293.9|3298.7|3292.7|3301.9|3295.9|3297.4|3291.4|109
1604016900000|2020-10-30 00:15:00|3299.9|3293.9|3297.2|3291.2|3299.9|3293.9|3296.2|3290.2|97
1604017200000|2020-10-30 00:20:00|3296.9|3290.9|3300.2|3294.2|3300.2|3294.2|3296.2|3290.2|31
1604017500000|2020-10-30 00:25:00|3299.7|3293.7|3297.7|3291.7|3300.2|3294.2|3296.9|3290.9|34
1604017800000|2020-10-30 00:30:00|3297.4|3291.4|3299.7|3293.7|3299.7|3293.7|3296.9|3290.9|53
1604018100000|2020-10-30 00:35:00|3300.7|3294.7|3303.9|3297.9|3304.7|3298.7|3300.7|3294.7|44
1604018400000|2020-10-30 00:40:00|3303.7|3297.7|3302.9|3296.9|3303.9|3297.9|3301.7|3295.7|51
1604018700000|2020-10-30 00:45:00|3303.2|3297.2|3304.2|3298.2|3305.9|3299.9|3302.7|3296.7|61
1604019000000|2020-10-30 00:50:00|3303.4|3297.4|3304.2|3298.2|3305.2|3299.2|3303.2|3297.2|43
1604019300000|2020-10-30 00:55:00|3303.7|3297.7|3303.4|3297.4|3304.9|3298.9|3303.2|3297.2|20
1604019600000|2020-10-30 01:00:00|3303.7|3297.7|3317.7|3311.7|3318.4|3312.4|3303.2|3297.2|349
1604019900000|2020-10-30 01:05:00|3317.4|3311.4|3318.2|3312.2|3318.2|3312.2|3310.4|3304.4|128
1604020200000|2020-10-30 01:10:00|3318.4|3312.4|3326.9|3320.9|3329.2|3323.2|3318.4|3312.4|488
1604020500000|2020-10-30 01:15:00|3326.7|3320.7|3322.2|3316.2|3326.9|3320.9|3319.7|3313.7|204
1604020800000|2020-10-30 01:20:00|3322.4|3316.4|3319.1|3313.1|3322.4|3316.4|3318.4|3312.4|98
1604021100000|2020-10-30 01:25:00|3318.9|3312.9|3318.7|3312.7|3319.9|3313.9|3316.1|3310.1|73
1604021400000|2020-10-30 01:30:00|3318.9|3312.9|3321.9|3315.9|3326.2|3320.2|3318.7|3312.7|172
1604021700000|2020-10-30 01:35:00|3321.7|3315.7|3330.9|3324.9|3331.9|3325.9|3321.7|3315.7|190
1604022000000|2020-10-30 01:40:00|3330.7|3324.7|3333.7|3327.7|3333.9|3327.9|3328.7|3322.7|230
1604022300000|2020-10-30 01:45:00|3333.1|3327.1|3336.7|3330.7|3339.1|3333.1|3333.1|3327.1|254
1604022600000|2020-10-30 01:50:00|3337.2|3331.2|3336.2|3330.2|3338.7|3332.7|3330.7|3324.7|331
1604022900000|2020-10-30 01:55:00|3336.4|3330.4|3335.4|3329.4|3337.4|3331.4|3334.4|3328.4|80
1604023200000|2020-10-30 02:00:00|3335.2|3329.2|3338.9|3332.9|3338.9|3332.9|3333.2|3327.2|184
1604023500000|2020-10-30 02:05:00|3338.4|3332.4|3339.9|3333.9|3341.9|3335.9|3337.9|3331.9|179
1604023800000|2020-10-30 02:10:00|3340.9|3334.9|3340.9|3334.9|3342.9|3336.9|3339.9|3333.9|85
1604024100000|2020-10-30 02:15:00|3341.4|3335.4|3342.4|3336.4|3343.4|3337.4|3340.7|3334.7|76
1604024400000|2020-10-30 02:20:00|3342.2|3336.2|3340.4|3334.4|3343.4|3337.4|3340.4|3334.4|92
1604024700000|2020-10-30 02:25:00|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3339.9|3333.9|155
1604025000000|2020-10-30 02:30:00|3341.2|3335.2|3344.4|3338.4|3347.9|3341.9|3341.2|3335.2|401
1604025300000|2020-10-30 02:35:00|3344.6|3338.6|3345.4|3339.4|3347.7|3341.7|3342.2|3336.2|111
1604025600000|2020-10-30 02:40:00|3345.9|3339.9|3345.9|3339.9|3347.2|3341.2|3343.9|3337.9|125
1604025900000|2020-10-30 02:45:00|3345.7|3339.7|3347.2|3341.2|3348.4|3342.4|3344.7|3338.7|83
1604026200000|2020-10-30 02:50:00|3347.4|3341.4|3346.4|3340.4|3347.9|3341.9|3344.4|3338.4|206
1604026500000|2020-10-30 02:55:00|3346.7|3340.7|3350.4|3344.4|3350.4|3344.4|3346.4|3340.4|129
1604026800000|2020-10-30 03:00:00|3350.2|3344.2|3347.7|3341.7|3350.4|3344.4|3346.9|3340.9|365
1604027100000|2020-10-30 03:05:00|3347.2|3341.2|3346.2|3340.2|3349.2|3343.2|3345.9|3339.9|273
1604027400000|2020-10-30 03:10:00|3345.9|3339.9|3345.2|3339.2|3347.2|3341.2|3345.2|3339.2|207
1604027700000|2020-10-30 03:15:00|3344.9|3338.9|3349.1|3343.1|3349.2|3343.2|3343.9|3337.9|212
1604028000000|2020-10-30 03:20:00|3348.6|3342.6|3348.1|3342.1|3350.4|3344.4|3348.1|3342.1|172
1604028300000|2020-10-30 03:25:00|3348.4|3342.4|3344.6|3338.6|3348.9|3342.9|3344.1|3338.1|191
1604028600000|2020-10-30 03:30:00|3344.4|3338.4|3345.9|3339.9|3346.9|3340.9|3343.9|3337.9|120
1604028900000|2020-10-30 03:35:00|3345.4|3339.4|3344.9|3338.9|3345.4|3339.4|3343.9|3337.9|94
1604029200000|2020-10-30 03:40:00|3345.1|3339.1|3345.9|3339.9|3347.1|3341.1|3345.1|3339.1|33
1604029500000|2020-10-30 03:45:00|3346.1|3340.1|3346.9|3340.9|3346.9|3340.9|3345.1|3339.1|31
1604029800000|2020-10-30 03:50:00|3346.4|3340.4|3346.9|3340.9|3348.1|3342.1|3345.9|3339.9|46
1604030100000|2020-10-30 03:55:00|3346.6|3340.6|3346.1|3340.1|3347.1|3341.1|3346.1|3340.1|9
1604030400000|2020-10-30 04:00:00|3345.9|3339.9|3345.9|3339.9|3346.1|3340.1|3345.1|3339.1|111
1604030700000|2020-10-30 04:05:00|3346.1|3340.1|3346.1|3340.1|3347.9|3341.9|3346.1|3340.1|61
1604031000000|2020-10-30 04:10:00|3345.6|3339.6|3345.1|3339.1|3345.6|3339.6|3344.6|3338.6|81
1604031300000|2020-10-30 04:15:00|3344.9|3338.9|3344.1|3338.1|3345.1|3339.1|3344.1|3338.1|65
1604031600000|2020-10-30 04:20:00|3344.6|3338.6|3344.1|3338.1|3345.1|3339.1|3344.1|3338.1|14
1604031900000|2020-10-30 04:25:00|3344.4|3338.4|3341.9|3335.9|3345.1|3339.1|3341.6|3335.6|186
1604032200000|2020-10-30 04:30:00|3341.6|3335.6|3341.1|3335.1|3342.6|3336.6|3340.4|3334.4|133
1604032500000|2020-10-30 04:35:00|3340.9|3334.9|3340.6|3334.6|3342.1|3336.1|3340.6|3334.6|5
1604032800000|2020-10-30 04:40:00|3340.1|3334.1|3341.1|3335.1|3341.9|3335.9|3340.1|3334.1|13
1604033100000|2020-10-30 04:45:00|3341.6|3335.6|3341.1|3335.1|3341.9|3335.9|3341.1|3335.1|13
1604033400000|2020-10-30 04:50:00|3340.9|3334.9|3340.1|3334.1|3341.1|3335.1|3340.1|3334.1|58
1604033700000|2020-10-30 04:55:00|3339.9|3333.9|3339.9|3333.9|3340.9|3334.9|3339.9|3333.9|18
1604034000000|2020-10-30 05:00:00|3340.1|3334.1|3341.1|3335.1|3341.1|3335.1|3339.9|3333.9|25
1604034300000|2020-10-30 05:05:00|3340.9|3334.9|3341.1|3335.1|3341.9|3335.9|3340.4|3334.4|19
1604034600000|2020-10-30 05:10:00|3340.9|3334.9|3337.6|3331.6|3341.1|3335.1|3337.6|3331.6|101
1604034900000|2020-10-30 05:15:00|3337.4|3331.4|3333.6|3327.6|3337.6|3331.6|3332.6|3326.6|117
1604035200000|2020-10-30 05:20:00|3333.4|3327.4|3333.4|3327.4|3334.6|3328.6|3332.6|3326.6|42
1604035500000|2020-10-30 05:25:00|3333.1|3327.1|3330.6|3324.6|3333.6|3327.6|3328.9|3322.9|125
1604035800000|2020-10-30 05:30:00|3330.1|3324.1|3326.9|3320.9|3330.6|3324.6|3326.9|3320.9|146
1604036100000|2020-10-30 05:35:00|3326.4|3320.4|3325.1|3319.1|3327.9|3321.9|3322.9|3316.9|119
1604036400000|2020-10-30 05:40:00|3324.4|3318.4|3323.4|3317.4|3326.1|3320.1|3321.6|3315.6|196
1604036700000|2020-10-30 05:45:00|3323.1|3317.1|3325.6|3319.6|3325.6|3319.6|3321.9|3315.9|25
1604037000000|2020-10-30 05:50:00|3325.9|3319.9|3327.6|3321.6|3328.9|3322.9|3324.6|3318.6|95
1604037300000|2020-10-30 05:55:00|3326.6|3320.6|3327.6|3321.6|3328.6|3322.6|3323.4|3317.4|78
1604037600000|2020-10-30 06:00:00|3326.9|3320.9|3314.6|3308.6|3327.1|3321.1|3311.9|3305.9|487
1604037900000|2020-10-30 06:05:00|3315.1|3309.1|3309.6|3303.6|3315.1|3309.1|3306.9|3300.9|207
1604038200000|2020-10-30 06:10:00|3309.4|3303.4|3308.6|3302.6|3311.9|3305.9|3303.9|3297.9|302
1604038500000|2020-10-30 06:15:00|3309.1|3303.1|3312.1|3306.1|3314.1|3308.1|3306.1|3300.1|250
1604038800000|2020-10-30 06:20:00|3312.4|3306.4|3313.1|3307.1|3314.6|3308.6|3309.4|3303.4|224
1604039100000|2020-10-30 06:25:00|3313.4|3307.4|3311.9|3305.9|3313.9|3307.9|3310.4|3304.4|230
1604039400000|2020-10-30 06:30:00|3311.1|3305.1|3309.6|3303.6|3316.1|3310.1|3309.4|3303.4|398
1604039700000|2020-10-30 06:35:00|3310.4|3304.4|3311.1|3305.1|3313.6|3307.6|3302.1|3296.1|216
1604040000000|2020-10-30 06:40:00|3312.1|3306.1|3316.1|3310.1|3318.1|3312.1|3312.1|3306.1|216
1604040300000|2020-10-30 06:45:00|3315.9|3309.9|3309.1|3303.1|3315.9|3309.9|3307.1|3301.1|129
1604040600000|2020-10-30 06:50:00|3309.9|3303.9|3308.1|3302.1|3310.6|3304.6|3306.9|3300.9|70
1604040900000|2020-10-30 06:55:00|3308.9|3302.9|3309.1|3303.1|3313.1|3307.1|3307.1|3301.1|118
1604041200000|2020-10-30 07:00:00|3310.1|3304.1|3313.1|3307.1|3313.1|3307.1|3309.6|3303.6|76
1604041500000|2020-10-30 07:05:00|3312.9|3306.9|3309.4|3303.4|3314.4|3308.4|3309.4|3303.4|76
1604041800000|2020-10-30 07:10:00|3309.7|3303.7|3309.2|3303.2|3311.9|3305.9|3307.2|3301.2|146
1604042100000|2020-10-30 07:15:00|3309.7|3303.7|3307.2|3301.2|3310.2|3304.2|3306.4|3300.4|62
1604042400000|2020-10-30 07:20:00|3307.4|3301.4|3309.2|3303.2|3310.9|3304.9|3307.4|3301.4|22
1604042700000|2020-10-30 07:25:00|3308.7|3302.7|3308.6|3302.6|3309.7|3303.7|3307.7|3301.7|21
1604043000000|2020-10-30 07:30:00|3308.4|3302.4|3313.6|3307.6|3313.6|3307.6|3307.6|3301.6|49
1604043300000|2020-10-30 07:35:00|3313.9|3307.9|3318.6|3312.6|3318.6|3312.6|3313.9|3307.9|90
1604043600000|2020-10-30 07:40:00|3318.1|3312.1|3316.4|3310.4|3319.6|3313.6|3315.4|3309.4|88
1604043900000|2020-10-30 07:45:00|3315.6|3309.6|3315.6|3309.6|3321.1|3315.1|3315.1|3309.1|84
1604044200000|2020-10-30 07:50:00|3315.9|3309.9|3312.6|3306.6|3316.1|3310.1|3312.1|3306.1|55
1604044500000|2020-10-30 07:55:00|3312.4|3306.4|3313.1|3307.1|3316.1|3310.1|3311.4|3305.4|45
1604044800000|2020-10-30 08:00:00|3312.6|3306.6|3324.1|3318.1|3324.1|3318.1|3312.1|3306.1|257
1604045100000|2020-10-30 08:05:00|3324.4|3318.4|3331.9|3325.9|3332.6|3326.6|3324.1|3318.1|293
1604045400000|2020-10-30 08:10:00|3332.1|3326.1|3338.6|3332.6|3338.6|3332.6|3328.4|3322.4|300
1604045700000|2020-10-30 08:15:00|3337.6|3331.6|3333.6|3327.6|3340.6|3334.6|3333.6|3327.6|234
1604046000000|2020-10-30 08:20:00|3334.6|3328.6|3332.9|3326.9|3335.6|3329.6|3332.4|3326.4|54
1604046300000|2020-10-30 08:25:00|3333.1|3327.1|3333.1|3327.1|3334.4|3328.4|3329.9|3323.9|180
1604046600000|2020-10-30 08:30:00|3332.9|3326.9|3336.9|3330.9|3336.9|3330.9|3332.1|3326.1|130
1604046900000|2020-10-30 08:35:00|3336.6|3330.6|3338.9|3332.9|3340.6|3334.6|3335.9|3329.9|140
1604047200000|2020-10-30 08:40:00|3338.6|3332.6|3335.4|3329.4|3338.6|3332.6|3332.9|3326.9|79
1604047500000|2020-10-30 08:45:00|3334.6|3328.6|3337.4|3331.4|3340.6|3334.6|3333.1|3327.1|89
1604047800000|2020-10-30 08:50:00|3337.1|3331.1|3327.1|3321.1|3338.4|3332.4|3326.9|3320.9|171
1604048100000|2020-10-30 08:55:00|3327.4|3321.4|3329.8|3323.8|3332.1|3326.1|3326.6|3320.6|201
1604048400000|2020-10-30 09:00:00|3330.1|3324.1|3337.1|3331.1|3337.6|3331.6|3329.6|3323.6|198
1604048700000|2020-10-30 09:05:00|3336.9|3330.9|3338.6|3332.6|3339.3|3333.3|3333.8|3327.8|93
1604049000000|2020-10-30 09:10:00|3338.1|3332.1|3336.6|3330.6|3338.9|3332.9|3336.1|3330.1|35
1604049300000|2020-10-30 09:15:00|3335.8|3329.8|3341.8|3335.8|3342.6|3336.6|3334.8|3328.8|119
1604049600000|2020-10-30 09:20:00|3342.1|3336.1|3341.6|3335.6|3343.3|3337.3|3339.3|3333.3|161
1604049900000|2020-10-30 09:25:00|3341.3|3335.3|3340.3|3334.3|3342.1|3336.1|3339.3|3333.3|40
1604050200000|2020-10-30 09:30:00|3340.6|3334.6|3340.9|3334.9|3342.6|3336.6|3338.9|3332.9|114
1604050500000|2020-10-30 09:35:00|3340.6|3334.6|3338.8|3332.8|3341.3|3335.3|3338.8|3332.8|22
1604050800000|2020-10-30 09:40:00|3339.1|3333.1|3343.3|3337.3|3343.3|3337.3|3338.6|3332.6|61
1604051100000|2020-10-30 09:45:00|3341.8|3335.8|3345.6|3339.6|3347.3|3341.3|3340.6|3334.6|112
1604051400000|2020-10-30 09:50:00|3345.1|3339.1|3339.8|3333.8|3345.6|3339.6|3339.6|3333.6|35
1604051700000|2020-10-30 09:55:00|3339.6|3333.6|3338.8|3332.8|3340.3|3334.3|3338.6|3332.6|61
1604052000000|2020-10-30 10:00:00|3338.6|3332.6|3338.6|3332.6|3339.6|3333.6|3337.3|3331.3|120
1604052300000|2020-10-30 10:05:00|3338.3|3332.3|3336.6|3330.6|3340.3|3334.3|3335.6|3329.6|239
1604052600000|2020-10-30 10:10:00|3336.3|3330.3|3334.6|3328.6|3337.6|3331.6|3334.6|3328.6|56
1604052900000|2020-10-30 10:15:00|3335.1|3329.1|3329.3|3323.3|3335.1|3329.1|3329.3|3323.3|166
1604053200000|2020-10-30 10:20:00|3329.6|3323.6|3331.1|3325.1|3332.8|3326.8|3329.1|3323.1|56
1604053500000|2020-10-30 10:25:00|3331.6|3325.6|3336.6|3330.6|3336.6|3330.6|3331.6|3325.6|71
1604053800000|2020-10-30 10:30:00|3336.1|3330.1|3337.1|3331.1|3337.6|3331.6|3334.1|3328.1|51
1604054100000|2020-10-30 10:35:00|3337.3|3331.3|3336.8|3330.8|3340.6|3334.6|3336.3|3330.3|59
1604054400000|2020-10-30 10:40:00|3337.3|3331.3|3334.3|3328.3|3337.3|3331.3|3332.1|3326.1|116
1604054700000|2020-10-30 10:45:00|3335.1|3329.1|3331.8|3325.8|3336.8|3330.8|3331.8|3325.8|37
1604055000000|2020-10-30 10:50:00|3332.3|3326.3|3335.6|3329.6|3335.6|3329.6|3332.1|3326.1|45
1604055300000|2020-10-30 10:55:00|3335.8|3329.8|3338.8|3332.8|3340.8|3334.8|3335.8|3329.8|79
1604055600000|2020-10-30 11:00:00|3338.6|3332.6|3340.6|3334.6|3341.3|3335.3|3338.3|3332.3|47
1604055900000|2020-10-30 11:05:00|3340.8|3334.8|3342.6|3336.6|3343.8|3337.8|3337.8|3331.8|56
1604056200000|2020-10-30 11:10:00|3342.3|3336.3|3339.8|3333.8|3342.6|3336.6|3339.8|3333.8|27
1604056500000|2020-10-30 11:15:00|3339.3|3333.3|3341.6|3335.6|3341.6|3335.6|3338.3|3332.3|56
1604056800000|2020-10-30 11:20:00|3341.8|3335.8|3338.3|3332.3|3342.6|3336.6|3337.3|3331.3|47
1604057100000|2020-10-30 11:25:00|3338.8|3332.8|3339.6|3333.6|3339.8|3333.8|3337.3|3331.3|106
1604057400000|2020-10-30 11:30:00|3339.1|3333.1|3337.8|3331.8|3339.8|3333.8|3337.1|3331.1|76
1604057700000|2020-10-30 11:35:00|3337.6|3331.6|3339.3|3333.3|3339.3|3333.3|3335.6|3329.6|43
1604058000000|2020-10-30 11:40:00|3339.1|3333.1|3339.8|3333.8|3339.8|3333.8|3337.8|3331.8|46
1604058300000|2020-10-30 11:45:00|3339.3|3333.3|3337.1|3331.1|3339.8|3333.8|3337.1|3331.1|20
1604058600000|2020-10-30 11:50:00|3337.3|3331.3|3337.3|3331.3|3338.8|3332.8|3336.3|3330.3|41
1604058900000|2020-10-30 11:55:00|3337.1|3331.1|3338.3|3332.3|3339.6|3333.6|3336.3|3330.3|26
1604059200000|2020-10-30 12:00:00|3338.1|3332.1|3334.8|3328.8|3338.8|3332.8|3333.8|3327.8|70
1604059500000|2020-10-30 12:05:00|3335.1|3329.1|3336.8|3330.8|3336.8|3330.8|3332.8|3326.8|28
1604059800000|2020-10-30 12:10:00|3337.3|3331.3|3332.1|3326.1|3338.3|3332.3|3331.6|3325.6|168
1604060100000|2020-10-30 12:15:00|3332.3|3326.3|3325.8|3319.8|3332.8|3326.8|3325.6|3319.6|172
1604060400000|2020-10-30 12:20:00|3325.6|3319.6|3324.3|3318.3|3325.8|3319.8|3323.1|3317.1|86
1604060700000|2020-10-30 12:25:00|3325.1|3319.1|3330.1|3324.1|3330.1|3324.1|3324.6|3318.6|93
1604061000000|2020-10-30 12:30:00|3329.8|3323.8|3334.1|3328.1|3334.1|3328.1|3329.6|3323.6|44
1604061300000|2020-10-30 12:35:00|3333.1|3327.1|3337.3|3331.3|3337.8|3331.8|3333.1|3327.1|55
1604061600000|2020-10-30 12:40:00|3336.8|3330.8|3336.6|3330.6|3336.8|3330.8|3335.3|3329.3|59
1604064600000|2020-10-30 13:30:00|3338.3|3332.3|3329.1|3323.1|3339.6|3333.6|3328.6|3322.6|1808
1604064900000|2020-10-30 13:35:00|3328.6|3322.6|3342.8|3336.8|3345.1|3339.1|3328.1|3322.1|1061
1604065200000|2020-10-30 13:40:00|3342.6|3336.6|3328.6|3322.6|3344.1|3338.1|3328.3|3322.3|892
1604065500000|2020-10-30 13:45:00|3328.8|3322.8|3329.3|3323.3|3334.8|3328.8|3322.1|3316.1|672
1604065800000|2020-10-30 13:50:00|3328.8|3322.8|3338.6|3332.6|3338.8|3332.8|3328.8|3322.8|447
1604066100000|2020-10-30 13:55:00|3338.8|3332.8|3334.1|3328.1|3340.8|3334.8|3333.8|3327.8|446
1604066400000|2020-10-30 14:00:00|3335.1|3329.1|3328.3|3322.3|3336.1|3330.1|3326.6|3320.6|483
1604066700000|2020-10-30 14:05:00|3328.6|3322.6|3322.8|3316.8|3330.6|3324.6|3322.1|3316.1|516
1604067000000|2020-10-30 14:10:00|3322.6|3316.6|3315.4|3309.4|3325.6|3319.6|3314.4|3308.4|899
1604067300000|2020-10-30 14:15:00|3314.8|3308.8|3315.4|3309.4|3318.8|3312.8|3309.9|3303.9|922
1604067600000|2020-10-30 14:20:00|3315.6|3309.6|3310.8|3304.8|3319.8|3313.8|3310.8|3304.8|344
1604067900000|2020-10-30 14:25:00|3310.3|3304.3|3307.8|3301.8|3311.8|3305.8|3306.6|3300.6|360
1604068200000|2020-10-30 14:30:00|3308.3|3302.3|3305.1|3299.1|3308.3|3302.3|3301.8|3295.8|467
1604068500000|2020-10-30 14:35:00|3304.6|3298.6|3299.1|3293.1|3304.6|3298.6|3298.1|3292.1|669
1604068800000|2020-10-30 14:40:00|3298.8|3292.8|3295.4|3289.4|3299.6|3293.6|3293.4|3287.4|744
1604069100000|2020-10-30 14:45:00|3295.6|3289.6|3297.4|3291.4|3300.4|3294.4|3293.4|3287.4|435
1604069400000|2020-10-30 14:50:00|3297.8|3291.8|3291.1|3285.1|3298.4|3292.4|3288.8|3282.8|627
1604069700000|2020-10-30 14:55:00|3290.8|3284.8|3292.1|3286.1|3294.1|3288.1|3290.8|3284.8|481
1604070000000|2020-10-30 15:00:00|3292.8|3286.8|3301.3|3295.3|3303.8|3297.8|3292.8|3286.8|1021
1604070300000|2020-10-30 15:05:00|3301.1|3295.1|3299.3|3293.3|3301.3|3295.3|3298.3|3292.3|420
1604070600000|2020-10-30 15:10:00|3299.6|3293.6|3309.8|3303.8|3309.8|3303.8|3299.6|3293.6|652
1604070900000|2020-10-30 15:15:00|3309.6|3303.6|3307.6|3301.6|3309.6|3303.6|3302.6|3296.6|458
1604071200000|2020-10-30 15:20:00|3307.3|3301.3|3309.3|3303.3|3309.8|3303.8|3306.3|3300.3|347
1604071500000|2020-10-30 15:25:00|3308.8|3302.8|3309.3|3303.3|3309.6|3303.6|3304.8|3298.8|303
1604071800000|2020-10-30 15:30:00|3309.8|3303.8|3314.8|3308.8|3315.6|3309.6|3307.3|3301.3|437
1604072100000|2020-10-30 15:35:00|3314.3|3308.3|3315.6|3309.6|3316.3|3310.3|3311.3|3305.3|402
1604072400000|2020-10-30 15:40:00|3316.3|3310.3|3311.3|3305.3|3316.3|3310.3|3310.1|3304.1|542
1604072700000|2020-10-30 15:45:00|3311.1|3305.1|3315.1|3309.1|3317.8|3311.8|3310.6|3304.6|511
1604073000000|2020-10-30 15:50:00|3314.8|3308.8|3319.3|3313.3|3321.3|3315.3|3314.8|3308.8|464
1604073300000|2020-10-30 15:55:00|3319.1|3313.1|3311.8|3305.8|3320.1|3314.1|3310.8|3304.8|743
1604073600000|2020-10-30 16:00:00|3311.6|3305.6|3314.3|3308.3|3314.3|3308.3|3306.8|3300.8|522
1604073900000|2020-10-30 16:05:00|3314.1|3308.1|3315.1|3309.1|3316.1|3310.1|3313.3|3307.3|288
1604074200000|2020-10-30 16:10:00|3315.3|3309.3|3315.6|3309.6|3317.8|3311.8|3313.6|3307.6|331
1604074500000|2020-10-30 16:15:00|3315.8|3309.8|3314.8|3308.8|3316.8|3310.8|3312.6|3306.6|248
1604074800000|2020-10-30 16:20:00|3315.3|3309.3|3319.8|3313.8|3319.8|3313.8|3314.6|3308.6|230
1604075100000|2020-10-30 16:25:00|3319.6|3313.6|3322.1|3316.1|3323.3|3317.3|3317.8|3311.8|246
1604075400000|2020-10-30 16:30:00|3321.8|3315.8|3319.8|3313.8|3321.8|3315.8|3318.1|3312.1|288
1604075700000|2020-10-30 16:35:00|3319.3|3313.3|3320.8|3314.8|3321.6|3315.6|3316.8|3310.8|357
1604076000000|2020-10-30 16:40:00|3320.6|3314.6|3320.8|3314.8|3321.6|3315.6|3318.8|3312.8|260
1604076300000|2020-10-30 16:45:00|3320.6|3314.6|3320.8|3314.8|3321.8|3315.8|3318.8|3312.8|364
1604076600000|2020-10-30 16:50:00|3320.6|3314.6|3319.3|3313.3|3325.3|3319.3|3319.1|3313.1|428
1604076900000|2020-10-30 16:55:00|3319.6|3313.6|3320.6|3314.6|3321.6|3315.6|3318.8|3312.8|223
1604077200000|2020-10-30 17:00:00|3320.3|3314.3|3320.8|3314.8|3321.8|3315.8|3319.8|3313.8|157
1604077500000|2020-10-30 17:05:00|3321.1|3315.1|3319.6|3313.6|3321.1|3315.1|3318.1|3312.1|267
1604077800000|2020-10-30 17:10:00|3319.3|3313.3|3322.3|3316.3|3324.1|3318.1|3318.8|3312.8|431
1604078100000|2020-10-30 17:15:00|3322.1|3316.1|3323.1|3317.1|3323.3|3317.3|3320.3|3314.3|189
1604078400000|2020-10-30 17:20:00|3322.6|3316.6|3326.8|3320.8|3327.3|3321.3|3322.3|3316.3|419
1604078700000|2020-10-30 17:25:00|3327.1|3321.1|3335.1|3329.1|3336.8|3330.8|3327.1|3321.1|847
1604079000000|2020-10-30 17:30:00|3334.8|3328.8|3336.6|3330.6|3337.3|3331.3|3333.8|3327.8|306
1604079300000|2020-10-30 17:35:00|3336.3|3330.3|3327.6|3321.6|3336.6|3330.6|3327.6|3321.6|492
1604079600000|2020-10-30 17:40:00|3327.8|3321.8|3329.8|3323.8|3332.6|3326.6|3327.8|3321.8|415
1604079900000|2020-10-30 17:45:00|3328.8|3322.8|3331.8|3325.8|3333.8|3327.8|3328.8|3322.8|286
1604080200000|2020-10-30 17:50:00|3331.6|3325.6|3332.6|3326.6|3332.8|3326.8|3330.8|3324.8|329
1604080500000|2020-10-30 17:55:00|3332.1|3326.1|3331.8|3325.8|3332.8|3326.8|3330.8|3324.8|477
1604080800000|2020-10-30 18:00:00|3332.1|3326.1|3339.3|3333.3|3339.8|3333.8|3330.8|3324.8|715
1604081100000|2020-10-30 18:05:00|3339.8|3333.8|3347.3|3341.3|3347.3|3341.3|3339.3|3333.3|1143
1604081400000|2020-10-30 18:10:00|3347.5|3341.5|3356.5|3350.5|3357.5|3351.5|3346.5|3340.5|2628
1604081700000|2020-10-30 18:15:00|3356.3|3350.3|3364.3|3358.3|3364.5|3358.5|3356|3350|1303
1604278800000|2020-11-02 01:00:00|3338.6|3332.6|3321.7|3315.7|3341.1|3335.1|3317|3311|772
1604279100000|2020-11-02 01:05:00|3321.1|3315.1|3327.7|3321.7|3328.2|3322.2|3317.7|3311.7|229
1604279400000|2020-11-02 01:10:00|3328.5|3322.5|3327.9|3321.9|3333.1|3327.1|3327.9|3321.9|162
1604279700000|2020-11-02 01:15:00|3327.6|3321.6|3338.1|3332.1|3339.9|3333.9|3327.1|3321.1|217
1604280000000|2020-11-02 01:20:00|3338.4|3332.4|3331.1|3325.1|3339.9|3333.9|3330.6|3324.6|160
1604280300000|2020-11-02 01:25:00|3330.8|3324.8|3326.1|3320.1|3331.6|3325.6|3326.1|3320.1|143
1604280600000|2020-11-02 01:30:00|3324.4|3318.4|3322.4|3316.4|3327.9|3321.9|3321.1|3315.1|109
1604280900000|2020-11-02 01:35:00|3322.6|3316.6|3328.6|3322.6|3329.4|3323.4|3322.6|3316.6|129
1604281200000|2020-11-02 01:40:00|3329.1|3323.1|3325.9|3319.9|3331.4|3325.4|3325.9|3319.9|76
1604281500000|2020-11-02 01:45:00|3326.2|3320.2|3329.2|3323.2|3329.7|3323.7|3323.9|3317.9|94
1604281800000|2020-11-02 01:50:00|3328.7|3322.7|3331.2|3325.2|3331.7|3325.7|3327.7|3321.7|93
1604282100000|2020-11-02 01:55:00|3331.7|3325.7|3329.2|3323.2|3332.7|3326.7|3327.7|3321.7|89
1604282400000|2020-11-02 02:00:00|3329|3323|3325.7|3319.7|3329.7|3323.7|3323.7|3317.7|98
1604282700000|2020-11-02 02:05:00|3325.2|3319.2|3322.2|3316.2|3327.4|3321.4|3321.9|3315.9|64
1604283000000|2020-11-02 02:10:00|3321.7|3315.7|3317.4|3311.4|3324.2|3318.2|3313.4|3307.4|240
1604283300000|2020-11-02 02:15:00|3317.7|3311.7|3317.2|3311.2|3321.1|3315.1|3316.2|3310.2|134
1604283600000|2020-11-02 02:20:00|3316.9|3310.9|3314.7|3308.7|3319.2|3313.2|3314.7|3308.7|56
1604283900000|2020-11-02 02:25:00|3314.9|3308.9|3318.2|3312.2|3318.7|3312.7|3314.9|3308.9|47
1604284200000|2020-11-02 02:30:00|3317.9|3311.9|3318.2|3312.2|3321.9|3315.9|3315.4|3309.4|152
1604284500000|2020-11-02 02:35:00|3317.7|3311.7|3316.9|3310.9|3320.9|3314.9|3315.7|3309.7|114
1604284800000|2020-11-02 02:40:00|3316.4|3310.4|3314.7|3308.7|3316.9|3310.9|3312.4|3306.4|116
1604285100000|2020-11-02 02:45:00|3313.9|3307.9|3312.9|3306.9|3314.7|3308.7|3306.7|3300.7|233
1604285400000|2020-11-02 02:50:00|3313.1|3307.1|3316.1|3310.1|3318.4|3312.4|3310.7|3304.7|83
1604285700000|2020-11-02 02:55:00|3315.6|3309.6|3311.4|3305.4|3316.6|3310.6|3310.1|3304.1|82
1604286000000|2020-11-02 03:00:00|3311.7|3305.7|3309.7|3303.7|3313.4|3307.4|3307.9|3301.9|82
1604286300000|2020-11-02 03:05:00|3309.4|3303.4|3313.2|3307.2|3313.2|3307.2|3305.7|3299.7|98
1604286600000|2020-11-02 03:10:00|3312.9|3306.9|3309.7|3303.7|3312.9|3306.9|3308.7|3302.7|56
1604286900000|2020-11-02 03:15:00|3309.4|3303.4|3314.7|3308.7|3314.7|3308.7|3307.7|3301.7|45
1604287200000|2020-11-02 03:20:00|3314.4|3308.4|3309.7|3303.7|3314.4|3308.4|3309.7|3303.7|35
1604287500000|2020-11-02 03:25:00|3310.2|3304.2|3312.4|3306.4|3315.7|3309.7|3309.4|3303.4|66
1604287800000|2020-11-02 03:30:00|3312.7|3306.7|3313.2|3307.2|3313.7|3307.7|3311.9|3305.9|25
1604288100000|2020-11-02 03:35:00|3312.7|3306.7|3311.7|3305.7|3312.7|3306.7|3311.7|3305.7|7
1604288400000|2020-11-02 03:40:00|3311.9|3305.9|3314.7|3308.7|3314.7|3308.7|3311.9|3305.9|17
1604288700000|2020-11-02 03:45:00|3315.2|3309.2|3316.4|3310.4|3316.7|3310.7|3314.7|3308.7|23
1604289000000|2020-11-02 03:50:00|3316.2|3310.2|3316.7|3310.7|3316.7|3310.7|3314.7|3308.7|11
1604289300000|2020-11-02 03:55:00|3316.4|3310.4|3315.4|3309.4|3316.7|3310.7|3315.2|3309.2|11
1604289600000|2020-11-02 04:00:00|3315.2|3309.2|3317.4|3311.4|3317.7|3311.7|3314.7|3308.7|19
1604289900000|2020-11-02 04:05:00|3317.2|3311.2|3316.9|3310.9|3318.9|3312.9|3316.4|3310.4|53
1604290200000|2020-11-02 04:10:00|3317.4|3311.4|3316.7|3310.7|3317.4|3311.4|3315.7|3309.7|12
1604290500000|2020-11-02 04:15:00|3316.4|3310.4|3316.7|3310.7|3316.7|3310.7|3315.7|3309.7|7
1604290800000|2020-11-02 04:20:00|3316.4|3310.4|3315.7|3309.7|3317.7|3311.7|3315.7|3309.7|17
1604291100000|2020-11-02 04:25:00|3314.9|3308.9|3316.7|3310.7|3316.7|3310.7|3314.7|3308.7|24
1604291400000|2020-11-02 04:30:00|3316.4|3310.4|3316.7|3310.7|3317.7|3311.7|3315.7|3309.7|13
1604291700000|2020-11-02 04:35:00|3316.4|3310.4|3316.4|3310.4|3316.7|3310.7|3316.2|3310.2|4
1604292000000|2020-11-02 04:40:00|3316.2|3310.2|3313.7|3307.7|3316.2|3310.2|3312.7|3306.7|69
1604292300000|2020-11-02 04:45:00|3314.4|3308.4|3313.7|3307.7|3315.2|3309.2|3312.4|3306.4|31
1604292600000|2020-11-02 04:50:00|3313.4|3307.4|3312.4|3306.4|3313.4|3307.4|3312.4|3306.4|11
1604292900000|2020-11-02 04:55:00|3311.9|3305.9|3311.9|3305.9|3312.9|3306.9|3311.9|3305.9|9
1604293200000|2020-11-02 05:00:00|3311.7|3305.7|3311.4|3305.4|3312.4|3306.4|3309.9|3303.9|37
1604293500000|2020-11-02 05:05:00|3312.4|3306.4|3313.7|3307.7|3314.2|3308.2|3312.4|3306.4|16
1604293800000|2020-11-02 05:10:00|3314.2|3308.2|3315.7|3309.7|3315.7|3309.7|3314.2|3308.2|16
1604294100000|2020-11-02 05:15:00|3315.9|3309.9|3315.7|3309.7|3316.7|3310.7|3315.7|3309.7|3
1604294400000|2020-11-02 05:20:00|3315.9|3309.9|3317.7|3311.7|3318.7|3312.7|3315.7|3309.7|16
1604294700000|2020-11-02 05:25:00|3317.9|3311.9|3318.2|3312.2|3319.7|3313.7|3317.7|3311.7|26
1604295000000|2020-11-02 05:30:00|3317.9|3311.9|3316.9|3310.9|3319.1|3313.1|3314.7|3308.7|78
1604295300000|2020-11-02 05:35:00|3316.7|3310.7|3317.3|3311.3|3318.1|3312.1|3316.1|3310.1|33
1604295600000|2020-11-02 05:40:00|3317.1|3311.1|3317.8|3311.8|3318.8|3312.8|3316.8|3310.8|59
1604295900000|2020-11-02 05:45:00|3318.1|3312.1|3320.1|3314.1|3320.6|3314.6|3317.3|3311.3|114
1604296200000|2020-11-02 05:50:00|3320.3|3314.3|3319.6|3313.6|3321.4|3315.4|3318.1|3312.1|78
1604296500000|2020-11-02 05:55:00|3319.4|3313.4|3315.1|3309.1|3319.4|3313.4|3315.1|3309.1|10
1604296800000|2020-11-02 06:00:00|3314.4|3308.4|3312.9|3306.9|3315.1|3309.1|3312.1|3306.1|33
1604297100000|2020-11-02 06:05:00|3312.4|3306.4|3312.6|3306.6|3313.1|3307.1|3311.4|3305.4|27
1604297400000|2020-11-02 06:10:00|3312.9|3306.9|3311.1|3305.1|3314.4|3308.4|3310.4|3304.4|34
1604297700000|2020-11-02 06:15:00|3310.9|3304.9|3308.2|3302.2|3311.4|3305.4|3306.7|3300.7|65
1604298000000|2020-11-02 06:20:00|3308.7|3302.7|3306.7|3300.7|3308.7|3302.7|3306.7|3300.7|41
1604298300000|2020-11-02 06:25:00|3307.4|3301.4|3305.9|3299.9|3309.7|3303.7|3305.9|3299.9|131
1604298600000|2020-11-02 06:30:00|3305.7|3299.7|3305.9|3299.9|3308.7|3302.7|3305.7|3299.7|101
1604298900000|2020-11-02 06:35:00|3306.2|3300.2|3307.7|3301.7|3307.9|3301.9|3302.7|3296.7|110
1604299200000|2020-11-02 06:40:00|3307.6|3301.6|3306.6|3300.6|3308.9|3302.9|3305.4|3299.4|128
1604299500000|2020-11-02 06:45:00|3307.1|3301.1|3309.6|3303.6|3312.6|3306.6|3306.1|3300.1|259
1604299800000|2020-11-02 06:50:00|3308.9|3302.9|3305.6|3299.6|3308.9|3302.9|3304.6|3298.6|31
1604300100000|2020-11-02 06:55:00|3304.9|3298.9|3304.1|3298.1|3306.6|3300.6|3302.4|3296.4|79
1604300400000|2020-11-02 07:00:00|3303.6|3297.6|3305.9|3299.9|3306.9|3300.9|3301.6|3295.6|57
1604300700000|2020-11-02 07:05:00|3306.1|3300.1|3301.4|3295.4|3306.1|3300.1|3300.9|3294.9|97
1604301000000|2020-11-02 07:10:00|3301.1|3295.1|3305.6|3299.6|3306.1|3300.1|3301.1|3295.1|73
1604301300000|2020-11-02 07:15:00|3303.9|3297.9|3304.6|3298.6|3306.6|3300.6|3302.9|3296.9|54
1604301600000|2020-11-02 07:20:00|3304.2|3298.2|3306.9|3300.9|3307.6|3301.6|3303.6|3297.6|68
1604301900000|2020-11-02 07:25:00|3306.6|3300.6|3306.6|3300.6|3307.6|3301.6|3305.6|3299.6|38
1604302200000|2020-11-02 07:30:00|3306.4|3300.4|3304.9|3298.9|3306.6|3300.6|3304.6|3298.6|28
1604302500000|2020-11-02 07:35:00|3304.6|3298.6|3304.6|3298.6|3305.6|3299.6|3302.4|3296.4|52
1604302800000|2020-11-02 07:40:00|3304.4|3298.4|3303.6|3297.6|3305.1|3299.1|3302.6|3296.6|30
1604303100000|2020-11-02 07:45:00|3302.9|3296.9|3307.6|3301.6|3307.6|3301.6|3302.6|3296.6|84
1604303400000|2020-11-02 07:50:00|3306.6|3300.6|3306.4|3300.4|3307.9|3301.9|3304.4|3298.4|137
1604303700000|2020-11-02 07:55:00|3307.2|3301.2|3306.9|3300.9|3307.2|3301.2|3305.9|3299.9|30
1604304000000|2020-11-02 08:00:00|3306.2|3300.2|3303.2|3297.2|3306.4|3300.4|3301.9|3295.9|202
1604304300000|2020-11-02 08:05:00|3302.4|3296.4|3306.4|3300.4|3306.7|3300.7|3302.4|3296.4|21
1604304600000|2020-11-02 08:10:00|3305.4|3299.4|3303.2|3297.2|3306.6|3300.6|3301.7|3295.7|75
1604304900000|2020-11-02 08:15:00|3303.7|3297.7|3301.4|3295.4|3304.2|3298.2|3301.2|3295.2|33
1604305200000|2020-11-02 08:20:00|3301.2|3295.2|3301.2|3295.2|3301.6|3295.6|3300.4|3294.4|230
1604305500000|2020-11-02 08:25:00|3300.6|3294.6|3298.9|3292.9|3300.6|3294.6|3297.9|3291.9|94
1604305800000|2020-11-02 08:30:00|3299.4|3293.4|3302.2|3296.2|3302.5|3296.5|3298.9|3292.9|108
1604306100000|2020-11-02 08:35:00|3301.6|3295.6|3304.6|3298.6|3306.9|3300.9|3301.4|3295.4|79
1604306400000|2020-11-02 08:40:00|3305.4|3299.4|3306.4|3300.4|3307.6|3301.6|3303.9|3297.9|69
1604306700000|2020-11-02 08:45:00|3306.6|3300.6|3307.1|3301.1|3308.6|3302.6|3304.6|3298.6|123
1604307000000|2020-11-02 08:50:00|3305.9|3299.9|3306.6|3300.6|3307.4|3301.4|3304.6|3298.6|81
1604307300000|2020-11-02 08:55:00|3305.9|3299.9|3308.6|3302.6|3310.6|3304.6|3305.4|3299.4|93
1604307600000|2020-11-02 09:00:00|3308.4|3302.4|3310.6|3304.6|3311.6|3305.6|3306.6|3300.6|64
1604307900000|2020-11-02 09:05:00|3310.9|3304.9|3310.9|3304.9|3312.6|3306.6|3310.4|3304.4|116
1604308200000|2020-11-02 09:10:00|3311.4|3305.4|3311.9|3305.9|3312.6|3306.6|3310.4|3304.4|136
1604308500000|2020-11-02 09:15:00|3311.6|3305.6|3312.6|3306.6|3312.6|3306.6|3308.6|3302.6|62
1604308800000|2020-11-02 09:20:00|3312.4|3306.4|3313.9|3307.9|3315.6|3309.6|3310.4|3304.4|122
1604309100000|2020-11-02 09:25:00|3314.1|3308.1|3313.1|3307.1|3316.1|3310.1|3312.9|3306.9|110
1604309400000|2020-11-02 09:30:00|3312.9|3306.9|3316.6|3310.6|3317.6|3311.6|3312.6|3306.6|152
1604309700000|2020-11-02 09:35:00|3317.6|3311.6|3314.6|3308.6|3318.4|3312.4|3314.6|3308.6|55
1604310000000|2020-11-02 09:40:00|3315.4|3309.4|3315.6|3309.6|3315.6|3309.6|3312.4|3306.4|52
1604310300000|2020-11-02 09:45:00|3315.4|3309.4|3308.9|3302.9|3315.6|3309.6|3308.9|3302.9|100
1604310600000|2020-11-02 09:50:00|3309.4|3303.4|3313.6|3307.6|3314.1|3308.1|3308.6|3302.6|90
1604310900000|2020-11-02 09:55:00|3313.1|3307.1|3312.9|3306.9|3316.6|3310.6|3311.6|3305.6|72
1604311200000|2020-11-02 10:00:00|3313.4|3307.4|3317.4|3311.4|3317.4|3311.4|3312.6|3306.6|85
1604311500000|2020-11-02 10:05:00|3317.6|3311.6|3312.6|3306.6|3317.6|3311.6|3312.6|3306.6|44
1604311800000|2020-11-02 10:10:00|3313.1|3307.1|3313.6|3307.6|3315.1|3309.1|3312.9|3306.9|27
1604312100000|2020-11-02 10:15:00|3313.9|3307.9|3312.4|3306.4|3314.6|3308.6|3311.6|3305.6|45
1604312400000|2020-11-02 10:20:00|3311.9|3305.9|3309.6|3303.6|3314.1|3308.1|3308.6|3302.6|76
1604312700000|2020-11-02 10:25:00|3309.4|3303.4|3308.6|3302.6|3311.1|3305.1|3308.1|3302.1|48
1604313000000|2020-11-02 10:30:00|3308.4|3302.4|3310.6|3304.6|3310.6|3304.6|3307.6|3301.6|107
1604313300000|2020-11-02 10:35:00|3311.1|3305.1|3309.6|3303.6|3312.4|3306.4|3309.6|3303.6|36
1604313600000|2020-11-02 10:40:00|3309.9|3303.9|3311.4|3305.4|3311.6|3305.6|3308.6|3302.6|26
1604313900000|2020-11-02 10:45:00|3311.6|3305.6|3309.1|3303.1|3311.9|3305.9|3308.4|3302.4|41
1604314200000|2020-11-02 10:50:00|3308.6|3302.6|3313.2|3307.2|3313.6|3307.6|3307.6|3301.6|39
1604314500000|2020-11-02 10:55:00|3312.9|3306.9|3313.6|3307.6|3316.6|3310.6|3312.9|3306.9|51
1604314800000|2020-11-02 11:00:00|3313.9|3307.9|3313.6|3307.6|3314.6|3308.6|3312.2|3306.2|19
1604315100000|2020-11-02 11:05:00|3313.9|3307.9|3313.6|3307.6|3314.4|3308.4|3311.9|3305.9|32
1604315400000|2020-11-02 11:10:00|3313.9|3307.9|3313.4|3307.4|3313.9|3307.9|3312.6|3306.6|87
1604315700000|2020-11-02 11:15:00|3312.9|3306.9|3313.4|3307.4|3313.4|3307.4|3311.6|3305.6|6
1604316000000|2020-11-02 11:20:00|3313.6|3307.6|3315.9|3309.9|3315.9|3309.9|3312.6|3306.6|34
1604316300000|2020-11-02 11:25:00|3316.4|3310.4|3315.6|3309.6|3316.6|3310.6|3313.4|3307.4|11
1604316600000|2020-11-02 11:30:00|3315.9|3309.9|3314.4|3308.4|3316.6|3310.6|3314.4|3308.4|7
1604316900000|2020-11-02 11:35:00|3314.6|3308.6|3314.4|3308.4|3314.9|3308.9|3313.6|3307.6|13
1604317200000|2020-11-02 11:40:00|3313.6|3307.6|3314.4|3308.4|3314.9|3308.9|3312.9|3306.9|19
1604317500000|2020-11-02 11:45:00|3314.2|3308.2|3308.9|3302.9|3314.2|3308.2|3308.9|3302.9|16
1604317800000|2020-11-02 11:50:00|3309.1|3303.1|3310.6|3304.6|3311.4|3305.4|3308.6|3302.6|17
1604318100000|2020-11-02 11:55:00|3310.4|3304.4|3310.6|3304.6|3311.4|3305.4|3310.4|3304.4|8
1604318400000|2020-11-02 12:00:00|3310.1|3304.1|3308.4|3302.4|3310.6|3304.6|3307.6|3301.6|29
1604318700000|2020-11-02 12:05:00|3308.6|3302.6|3307.9|3301.9|3309.6|3303.6|3307.4|3301.4|15
1604319000000|2020-11-02 12:10:00|3308.6|3302.6|3307.4|3301.4|3308.9|3302.9|3305.6|3299.6|108
1604319300000|2020-11-02 12:15:00|3307.1|3301.1|3308.6|3302.6|3308.6|3302.6|3305.6|3299.6|35
1604319600000|2020-11-02 12:20:00|3308.1|3302.1|3307.8|3301.8|3308.9|3302.9|3306.6|3300.6|16
1604319900000|2020-11-02 12:25:00|3307.6|3301.6|3305.3|3299.3|3308.1|3302.1|3304.8|3298.8|67
1604320200000|2020-11-02 12:30:00|3305.1|3299.1|3308.5|3302.5|3309.5|3303.5|3305.1|3299.1|78
1604320500000|2020-11-02 12:35:00|3308.7|3302.7|3309.7|3303.7|3311.5|3305.5|3308.5|3302.5|103
1604320800000|2020-11-02 12:40:00|3310|3304|3309.7|3303.7|3310.2|3304.2|3308.2|3302.2|55
1604321100000|2020-11-02 12:45:00|3309.5|3303.5|3312|3306|3312.5|3306.5|3309.2|3303.2|68
1604321400000|2020-11-02 12:50:00|3312.2|3306.2|3313.2|3307.2|3313.5|3307.5|3311.2|3305.2|70
1604321700000|2020-11-02 12:55:00|3312.7|3306.7|3313.2|3307.2|3316.2|3310.2|3312.7|3306.7|145
1604322000000|2020-11-02 13:00:00|3313.5|3307.5|3314.2|3308.2|3315.2|3309.2|3312|3306|73
1604322300000|2020-11-02 13:05:00|3315|3309|3314.7|3308.7|3315.5|3309.5|3312.5|3306.5|111
1604322600000|2020-11-02 13:10:00|3315.2|3309.2|3323.5|3317.5|3324.2|3318.2|3315.2|3309.2|220
1604322900000|2020-11-02 13:15:00|3323.7|3317.7|3321.5|3315.5|3324.2|3318.2|3319.8|3313.8|122
1604323200000|2020-11-02 13:20:00|3321.7|3315.7|3324.8|3318.8|3326.7|3320.7|3320.5|3314.5|131
1604323500000|2020-11-02 13:25:00|3325|3319|3324.5|3318.5|3326.5|3320.5|3319.8|3313.8|156
1604323800000|2020-11-02 13:30:00|3324.7|3318.7|3319.8|3313.8|3327.5|3321.5|3319.6|3313.6|271
1604324100000|2020-11-02 13:35:00|3319.6|3313.6|3321.3|3315.3|3321.3|3315.3|3319.3|3313.3|60
1604324400000|2020-11-02 13:40:00|3321.6|3315.6|3324.3|3318.3|3326.2|3320.2|3321.6|3315.6|229
1604327400000|2020-11-02 14:30:00|3322.1|3316.1|3327.5|3321.5|3331.8|3325.8|3315.6|3309.6|1663
1604327700000|2020-11-02 14:35:00|3328|3322|3335.7|3329.7|3336.2|3330.2|3328|3322|855
1604328000000|2020-11-02 14:40:00|3336|3330|3335|3329|3339.4|3333.4|3332.2|3326.2|613
1604328300000|2020-11-02 14:45:00|3335.2|3329.2|3340.7|3334.7|3341|3335|3330|3324|614
1604328600000|2020-11-02 14:50:00|3340.2|3334.2|3350.9|3344.9|3351.1|3345.1|3338|3332|843
1604328900000|2020-11-02 14:55:00|3350.6|3344.6|3348.1|3342.1|3353.1|3347.1|3346.7|3340.7|748
1604329200000|2020-11-02 15:00:00|3348.4|3342.4|3342.4|3336.4|3350.4|3344.4|3342.1|3336.1|627
1604329500000|2020-11-02 15:05:00|3342.1|3336.1|3340.9|3334.9|3345.7|3339.7|3340.1|3334.1|604
1604329800000|2020-11-02 15:10:00|3341.4|3335.4|3345.1|3339.1|3347.1|3341.1|3340.7|3334.7|387
1604330100000|2020-11-02 15:15:00|3345.4|3339.4|3339.4|3333.4|3346.1|3340.1|3339.1|3333.1|655
1604330400000|2020-11-02 15:20:00|3339.7|3333.7|3337.4|3331.4|3340.9|3334.9|3334.1|3328.1|556
1604330700000|2020-11-02 15:25:00|3337.9|3331.9|3337.1|3331.1|3341.4|3335.4|3336.7|3330.7|433
1604331000000|2020-11-02 15:30:00|3334.7|3328.7|3330.7|3324.7|3334.7|3328.7|3329.1|3323.1|615
1604331300000|2020-11-02 15:35:00|3331.4|3325.4|3327.7|3321.7|3331.4|3325.4|3325.4|3319.4|716
1604331600000|2020-11-02 15:40:00|3327.5|3321.5|3328|3322|3330|3324|3325.5|3319.5|419
1604331900000|2020-11-02 15:45:00|3327.7|3321.7|3329.4|3323.4|3330.1|3324.1|3326|3320|594
1604332200000|2020-11-02 15:50:00|3329.9|3323.9|3331.4|3325.4|3333.7|3327.7|3329.1|3323.1|440
1604332500000|2020-11-02 15:55:00|3330.7|3324.7|3325|3319|3330.7|3324.7|3323.3|3317.3|433
1604332800000|2020-11-02 16:00:00|3324.6|3318.6|3321.9|3315.9|3325.1|3319.1|3319.3|3313.3|442
1604333100000|2020-11-02 16:05:00|3322.3|3316.3|3320.4|3314.4|3322.9|3316.9|3318.9|3312.9|303
1604333400000|2020-11-02 16:10:00|3320.6|3314.6|3317.9|3311.9|3321.9|3315.9|3316.9|3310.9|275
1604333700000|2020-11-02 16:15:00|3317.6|3311.6|3328.1|3322.1|3328.1|3322.1|3317.6|3311.6|269
1604334000000|2020-11-02 16:20:00|3328.3|3322.3|3324.6|3318.6|3328.3|3322.3|3322.9|3316.9|235
1604334300000|2020-11-02 16:25:00|3324.9|3318.9|3323.6|3317.6|3327.3|3321.3|3323.1|3317.1|339
1604334600000|2020-11-02 16:30:00|3323.3|3317.3|3320.9|3314.9|3323.6|3317.6|3317.1|3311.1|294
1604334900000|2020-11-02 16:35:00|3320.6|3314.6|3317.9|3311.9|3322.6|3316.6|3317.9|3311.9|251
1604335200000|2020-11-02 16:40:00|3318.3|3312.3|3315.9|3309.9|3318.9|3312.9|3315.6|3309.6|244
1604335500000|2020-11-02 16:45:00|3314.9|3308.9|3319.3|3313.3|3319.6|3313.6|3314.9|3308.9|275
1604335800000|2020-11-02 16:50:00|3319.1|3313.1|3323.3|3317.3|3323.3|3317.3|3316.3|3310.3|227
1604336100000|2020-11-02 16:55:00|3322.3|3316.3|3317.3|3311.3|3322.3|3316.3|3317.3|3311.3|434
1604336400000|2020-11-02 17:00:00|3317.6|3311.6|3309.6|3303.6|3317.6|3311.6|3308.3|3302.3|332
1604336700000|2020-11-02 17:05:00|3309.9|3303.9|3312.3|3306.3|3312.3|3306.3|3309.6|3303.6|261
1604337000000|2020-11-02 17:10:00|3312|3306|3322|3316|3322|3316|3311.6|3305.6|223
1604337300000|2020-11-02 17:15:00|3321.8|3315.8|3317.3|3311.3|3321.8|3315.8|3316.6|3310.6|459
1604337600000|2020-11-02 17:20:00|3317|3311|3317.3|3311.3|3318.3|3312.3|3316.3|3310.3|261
1604337900000|2020-11-02 17:25:00|3316.9|3310.9|3319.3|3313.3|3321.3|3315.3|3316.3|3310.3|237
1604338200000|2020-11-02 17:30:00|3319.6|3313.6|3321.3|3315.3|3321.8|3315.8|3318.3|3312.3|155
1604338500000|2020-11-02 17:35:00|3321.5|3315.5|3324.3|3318.3|3325.3|3319.3|3321.3|3315.3|214
1604338800000|2020-11-02 17:40:00|3324.6|3318.6|3320.8|3314.8|3324.6|3318.6|3320.3|3314.3|85
1604339100000|2020-11-02 17:45:00|3320.6|3314.6|3323.6|3317.6|3324.1|3318.1|3320.6|3314.6|76
1604339400000|2020-11-02 17:50:00|3323.3|3317.3|3326.3|3320.3|3327.3|3321.3|3322.6|3316.6|190
1604339700000|2020-11-02 17:55:00|3326.6|3320.6|3327.3|3321.3|3327.3|3321.3|3325.8|3319.8|131
1604340000000|2020-11-02 18:00:00|3328.3|3322.3|3331.3|3325.3|3331.6|3325.6|3328.3|3322.3|204
1604340300000|2020-11-02 18:05:00|3330.6|3324.6|3326.6|3320.6|3331.3|3325.3|3325.8|3319.8|116
1604340600000|2020-11-02 18:10:00|3326.3|3320.3|3325.3|3319.3|3328.6|3322.6|3325.3|3319.3|112
1604340900000|2020-11-02 18:15:00|3324.3|3318.3|3324.8|3318.8|3325.6|3319.6|3323.6|3317.6|195
1604341200000|2020-11-02 18:20:00|3324.6|3318.6|3323.8|3317.8|3324.8|3318.8|3323.6|3317.6|99
1604341500000|2020-11-02 18:25:00|3323.6|3317.6|3324.8|3318.8|3325.6|3319.6|3323.6|3317.6|57
1604341800000|2020-11-02 18:30:00|3324.6|3318.6|3323.6|3317.6|3325.8|3319.8|3321.8|3315.8|525
1604342100000|2020-11-02 18:35:00|3323.8|3317.8|3320.4|3314.4|3323.8|3317.8|3319.8|3313.8|409
1604342400000|2020-11-02 18:40:00|3320.8|3314.8|3317.4|3311.4|3321.4|3315.4|3316.8|3310.8|309
1604342700000|2020-11-02 18:45:00|3317.6|3311.6|3317.1|3311.1|3319.4|3313.4|3316.4|3310.4|435
1604343000000|2020-11-02 18:50:00|3316.9|3310.9|3308.4|3302.4|3317.4|3311.4|3308.4|3302.4|472
1604343300000|2020-11-02 18:55:00|3308.9|3302.9|3308.7|3302.7|3310.4|3304.4|3308.2|3302.2|250
1604343600000|2020-11-02 19:00:00|3308.2|3302.2|3311.9|3305.9|3313.9|3307.9|3308.2|3302.2|571
1604343900000|2020-11-02 19:05:00|3312.2|3306.2|3318.7|3312.7|3318.7|3312.7|3310.9|3304.9|401
1604344200000|2020-11-02 19:10:00|3318.4|3312.4|3313.4|3307.4|3320.7|3314.7|3311.4|3305.4|1352
1604344500000|2020-11-02 19:15:00|3314.2|3308.2|3320|3314|3322|3316|3313.7|3307.7|472
1604365200000|2020-11-03 01:00:00|3322|3316|3326.5|3320.5|3329.7|3323.7|3321.2|3315.2|366
1604365500000|2020-11-03 01:05:00|3326.7|3320.7|3331.5|3325.5|3333.5|3327.5|3324.5|3318.5|101
1604365800000|2020-11-03 01:10:00|3331.7|3325.7|3325.5|3319.5|3332.5|3326.5|3325.2|3319.2|107
1604366100000|2020-11-03 01:15:00|3325.7|3319.7|3327.2|3321.2|3330.8|3324.8|3325.5|3319.5|59
1604366400000|2020-11-03 01:20:00|3327.5|3321.5|3331.7|3325.7|3331.7|3325.7|3326.7|3320.7|41
1604366700000|2020-11-03 01:25:00|3332|3326|3334.2|3328.2|3334.5|3328.5|3330.2|3324.2|81
1604367000000|2020-11-03 01:30:00|3334.5|3328.5|3336.2|3330.2|3339.7|3333.7|3332.5|3326.5|175
1604367300000|2020-11-03 01:35:00|3336|3330|3337.2|3331.2|3338|3332|3334.2|3328.2|96
1604367600000|2020-11-03 01:40:00|3336.2|3330.2|3343.2|3337.2|3343.2|3337.2|3335|3329|300
1604367900000|2020-11-03 01:45:00|3342.9|3336.9|3344.2|3338.2|3344.2|3338.2|3341.4|3335.4|157
1604368200000|2020-11-03 01:50:00|3343.7|3337.7|3343.2|3337.2|3345.2|3339.2|3342.4|3336.4|99
1604368500000|2020-11-03 01:55:00|3343|3337|3344.5|3338.5|3346|3340|3340.3|3334.3|357
1604368800000|2020-11-03 02:00:00|3345|3339|3343|3337|3347|3341|3342.7|3336.7|134
1604369100000|2020-11-03 02:05:00|3343.2|3337.2|3345.7|3339.7|3347.4|3341.4|3343|3337|81
1604369400000|2020-11-03 02:10:00|3346.2|3340.2|3341.7|3335.7|3346.7|3340.7|3341.7|3335.7|55
1604369700000|2020-11-03 02:15:00|3342.5|3336.5|3341.7|3335.7|3342.7|3336.7|3341.7|3335.7|34
1604370000000|2020-11-03 02:20:00|3342.2|3336.2|3342.7|3336.7|3342.9|3336.9|3341.7|3335.7|12
1604370300000|2020-11-03 02:25:00|3341.7|3335.7|3340.4|3334.4|3342.4|3336.4|3339.7|3333.7|38
1604370600000|2020-11-03 02:30:00|3340.2|3334.2|3342.2|3336.2|3342.7|3336.7|3338.9|3332.9|66
1604370900000|2020-11-03 02:35:00|3342.7|3336.7|3338.7|3332.7|3342.9|3336.9|3335.7|3329.7|48
1604371200000|2020-11-03 02:40:00|3338.4|3332.4|3339.2|3333.2|3340.4|3334.4|3338.2|3332.2|64
1604371500000|2020-11-03 02:45:00|3339.4|3333.4|3343.2|3337.2|3345.9|3339.9|3339.4|3333.4|246
1604371800000|2020-11-03 02:50:00|3342.4|3336.4|3340.2|3334.2|3345.2|3339.2|3339.9|3333.9|96
1604372100000|2020-11-03 02:55:00|3340.7|3334.7|3344.4|3338.4|3344.9|3338.9|3340.7|3334.7|56
1604372400000|2020-11-03 03:00:00|3344.7|3338.7|3343.6|3337.6|3346.9|3340.9|3343.6|3337.6|112
1604372700000|2020-11-03 03:05:00|3343.4|3337.4|3343.4|3337.4|3345.9|3339.9|3342.2|3336.2|53
1604373000000|2020-11-03 03:10:00|3343.2|3337.2|3339.2|3333.2|3343.2|3337.2|3338.7|3332.7|66
1604373300000|2020-11-03 03:15:00|3339.4|3333.4|3341.2|3335.2|3341.2|3335.2|3338.4|3332.4|24
1604373600000|2020-11-03 03:20:00|3341.4|3335.4|3341.9|3335.9|3342.9|3336.9|3339.2|3333.2|87
1604373900000|2020-11-03 03:25:00|3341.2|3335.2|3344.2|3338.2|3344.2|3338.2|3341.2|3335.2|35
1604374200000|2020-11-03 03:30:00|3345.2|3339.2|3344.2|3338.2|3346.2|3340.2|3342.9|3336.9|56
1604374500000|2020-11-03 03:35:00|3343.7|3337.7|3343.7|3337.7|3343.7|3337.7|3342.9|3336.9|17
1604374800000|2020-11-03 03:40:00|3343.4|3337.4|3342.7|3336.7|3343.9|3337.9|3341.7|3335.7|3
1604375100000|2020-11-03 03:45:00|3342.2|3336.2|3341.4|3335.4|3343.2|3337.2|3341.2|3335.2|43
1604375400000|2020-11-03 03:50:00|3341.2|3335.2|3342.2|3336.2|3344.2|3338.2|3340.7|3334.7|34
1604375700000|2020-11-03 03:55:00|3342.4|3336.4|3342.2|3336.2|3342.9|3336.9|3342.2|3336.2|3
1604376000000|2020-11-03 04:00:00|3341.9|3335.9|3341.4|3335.4|3342.2|3336.2|3341.4|3335.4|11
1604376300000|2020-11-03 04:05:00|3341.7|3335.7|3341.9|3335.9|3342.2|3336.2|3341.4|3335.4|5
1604376600000|2020-11-03 04:10:00|3342.2|3336.2|3342.7|3336.7|3343.2|3337.2|3342.2|3336.2|2
1604376900000|2020-11-03 04:15:00|3343.2|3337.2|3341.2|3335.2|3343.2|3337.2|3341.2|3335.2|6
1604377200000|2020-11-03 04:20:00|3341.4|3335.4|3340.4|3334.4|3341.7|3335.7|3340.2|3334.2|18
1604377500000|2020-11-03 04:25:00|3341.7|3335.7|3342.2|3336.2|3342.9|3336.9|3341.7|3335.7|22
1604377800000|2020-11-03 04:30:00|3341.9|3335.9|3342.4|3336.4|3342.7|3336.7|3341.7|3335.7|2
1604378100000|2020-11-03 04:35:00|3342.7|3336.7|3342.2|3336.2|3342.7|3336.7|3342.2|3336.2|6
1604378400000|2020-11-03 04:40:00|3341.9|3335.9|3342.2|3336.2|3342.2|3336.2|3341.9|3335.9|1
1604378700000|2020-11-03 04:45:00|3341.2|3335.2|3342.2|3336.2|3342.2|3336.2|3341.2|3335.2|6
1604379000000|2020-11-03 04:50:00|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.2|3335.2|3
1604379300000|2020-11-03 04:55:00|3341.7|3335.7|3340.2|3334.2|3341.9|3335.9|3340.2|3334.2|6
1604379600000|2020-11-03 05:00:00|3341.2|3335.2|3341.2|3335.2|3341.2|3335.2|3340.7|3334.7|8
1604379900000|2020-11-03 05:05:00|3340.9|3334.9|3341.2|3335.2|3341.2|3335.2|3340.9|3334.9|13
1604380200000|2020-11-03 05:10:00|3340.9|3334.9|3341.2|3335.2|3341.2|3335.2|3340.2|3334.2|23
1604380500000|2020-11-03 05:15:00|3340.9|3334.9|3340.2|3334.2|3340.9|3334.9|3340.2|3334.2|2
1604380800000|2020-11-03 05:20:00|3341.2|3335.2|3341.2|3335.2|3341.9|3335.9|3341.2|3335.2|13
1604381100000|2020-11-03 05:25:00|3341.7|3335.7|3343.2|3337.2|3343.2|3337.2|3341.2|3335.2|25
1604381400000|2020-11-03 05:30:00|3342.9|3336.9|3339.2|3333.2|3344.7|3338.7|3338.7|3332.7|87
1604381700000|2020-11-03 05:35:00|3338.9|3332.9|3336.2|3330.2|3339.4|3333.4|3333.4|3327.4|74
1604382000000|2020-11-03 05:40:00|3335.9|3329.9|3335.9|3329.9|3336.2|3330.2|3335.2|3329.2|13
1604382300000|2020-11-03 05:45:00|3335.7|3329.7|3337.2|3331.2|3337.2|3331.2|3334.7|3328.7|38
1604382600000|2020-11-03 05:50:00|3337.4|3331.4|3336.9|3330.9|3339.2|3333.2|3336.2|3330.2|29
1604382900000|2020-11-03 05:55:00|3337.2|3331.2|3339.2|3333.2|3339.2|3333.2|3336.9|3330.9|3
1604383200000|2020-11-03 06:00:00|3339.4|3333.4|3341.2|3335.2|3341.2|3335.2|3337.4|3331.4|19
1604383500000|2020-11-03 06:05:00|3341.7|3335.7|3341.7|3335.7|3341.9|3335.9|3338.9|3332.9|40
1604383800000|2020-11-03 06:10:00|3341.2|3335.2|3340.4|3334.4|3341.2|3335.2|3339.2|3333.2|19
1604384100000|2020-11-03 06:15:00|3340.7|3334.7|3344.4|3338.4|3345.2|3339.2|3339.2|3333.2|96
1604384400000|2020-11-03 06:20:00|3344.9|3338.9|3343.9|3337.9|3345.4|3339.4|3342.2|3336.2|109
1604384700000|2020-11-03 06:25:00|3344.4|3338.4|3350.4|3344.4|3350.4|3344.4|3343.9|3337.9|150
1604385000000|2020-11-03 06:30:00|3350.1|3344.1|3346.9|3340.9|3350.9|3344.9|3346.4|3340.4|60
1604385300000|2020-11-03 06:35:00|3346.4|3340.4|3349.9|3343.9|3351.4|3345.4|3345.4|3339.4|31
1604385600000|2020-11-03 06:40:00|3349.7|3343.7|3347.9|3341.9|3350.9|3344.9|3345.9|3339.9|65
1604385900000|2020-11-03 06:45:00|3348.1|3342.1|3353.1|3347.1|3353.9|3347.9|3348.1|3342.1|185
1604386200000|2020-11-03 06:50:00|3353.4|3347.4|3352.1|3346.1|3354.1|3348.1|3351.1|3345.1|40
1604386500000|2020-11-03 06:55:00|3351.9|3345.9|3349.6|3343.6|3351.9|3345.9|3347.9|3341.9|31
1604386800000|2020-11-03 07:00:00|3349.9|3343.9|3347.4|3341.4|3350.6|3344.6|3347.4|3341.4|28
1604387100000|2020-11-03 07:05:00|3347.9|3341.9|3353.1|3347.1|3353.1|3347.1|3347.4|3341.4|106
1604387400000|2020-11-03 07:10:00|3352.9|3346.9|3353.4|3347.4|3353.9|3347.9|3352.9|3346.9|38
1604387700000|2020-11-03 07:15:00|3353.6|3347.6|3356.1|3350.1|3356.1|3350.1|3353.4|3347.4|51
1604388000000|2020-11-03 07:20:00|3355.9|3349.9|3353.9|3347.9|3355.9|3349.9|3352.4|3346.4|127
1604388300000|2020-11-03 07:25:00|3353.4|3347.4|3354.9|3348.9|3355.4|3349.4|3352.4|3346.4|53
1604388600000|2020-11-03 07:30:00|3354.7|3348.7|3355.9|3349.9|3356.1|3350.1|3354.7|3348.7|15
1604388900000|2020-11-03 07:35:00|3356.1|3350.1|3357.4|3351.4|3360.9|3354.9|3356.1|3350.1|64
1604389200000|2020-11-03 07:40:00|3356.1|3350.1|3359.4|3353.4|3359.4|3353.4|3356.1|3350.1|67
1604389500000|2020-11-03 07:45:00|3358.4|3352.4|3356.2|3350.2|3358.4|3352.4|3355.7|3349.7|56
1604389800000|2020-11-03 07:50:00|3356.4|3350.4|3357.7|3351.7|3358.2|3352.2|3356.4|3350.4|48
1604390100000|2020-11-03 07:55:00|3357|3351|3356.7|3350.7|3357.7|3351.7|3355.4|3349.4|63
1604390400000|2020-11-03 08:00:00|3356.5|3350.5|3355.2|3349.2|3356.7|3350.7|3354.4|3348.4|107
1604390700000|2020-11-03 08:05:00|3355.4|3349.4|3361.7|3355.7|3362.4|3356.4|3355|3349|151
1604391000000|2020-11-03 08:10:00|3361.4|3355.4|3361.7|3355.7|3365.4|3359.4|3360.4|3354.4|205
1604391300000|2020-11-03 08:15:00|3361.4|3355.4|3365.4|3359.4|3365.4|3359.4|3361.1|3355.1|161
1604391600000|2020-11-03 08:20:00|3365.1|3359.1|3369.6|3363.6|3374.1|3368.1|3365.1|3359.1|457
1604391900000|2020-11-03 08:25:00|3369.1|3363.1|3368.4|3362.4|3370.1|3364.1|3367.4|3361.4|118
1604392200000|2020-11-03 08:30:00|3368.1|3362.1|3365.9|3359.9|3369.4|3363.4|3365.9|3359.9|199
1604392500000|2020-11-03 08:35:00|3366.4|3360.4|3363.1|3357.1|3366.4|3360.4|3362.1|3356.1|261
1604392800000|2020-11-03 08:40:00|3363.4|3357.4|3366.4|3360.4|3367.1|3361.1|3363.4|3357.4|95
1604393100000|2020-11-03 08:45:00|3366.1|3360.1|3368.4|3362.4|3370.1|3364.1|3365.1|3359.1|117
1604393400000|2020-11-03 08:50:00|3368.7|3362.7|3366.9|3360.9|3369.1|3363.1|3365.7|3359.7|41
1604393700000|2020-11-03 08:55:00|3366.7|3360.7|3366.1|3360.1|3368.9|3362.9|3365.7|3359.7|79
1604394000000|2020-11-03 09:00:00|3366.4|3360.4|3363.1|3357.1|3368.1|3362.1|3363.1|3357.1|57
1604394300000|2020-11-03 09:05:00|3363.4|3357.4|3362.9|3356.9|3364.1|3358.1|3360.1|3354.1|202
1604394600000|2020-11-03 09:10:00|3362.7|3356.7|3362.7|3356.7|3363.2|3357.2|3360.4|3354.4|136
1604394900000|2020-11-03 09:15:00|3363|3357|3365.7|3359.7|3367.9|3361.9|3362.7|3356.7|106
1604395200000|2020-11-03 09:20:00|3365.9|3359.9|3363.9|3357.9|3366.9|3360.9|3361.7|3355.7|60
1604395500000|2020-11-03 09:25:00|3364.2|3358.2|3362.7|3356.7|3364.7|3358.7|3361.7|3355.7|43
1604395800000|2020-11-03 09:30:00|3362.9|3356.9|3365.7|3359.7|3366.7|3360.7|3362.9|3356.9|44
1604396100000|2020-11-03 09:35:00|3365.9|3359.9|3369.2|3363.2|3370.4|3364.4|3365.4|3359.4|99
1604396400000|2020-11-03 09:40:00|3368.9|3362.9|3369.7|3363.7|3370.7|3364.7|3367.4|3361.4|81
1604396700000|2020-11-03 09:45:00|3370.4|3364.4|3376.4|3370.4|3376.9|3370.9|3370.1|3364.1|312
1604397000000|2020-11-03 09:50:00|3376.2|3370.2|3373|3367|3378.4|3372.4|3372.7|3366.7|153
1604397300000|2020-11-03 09:55:00|3373.5|3367.5|3369.9|3363.9|3374.7|3368.7|3368.5|3362.5|219
1604397600000|2020-11-03 10:00:00|3369.7|3363.7|3372.1|3366.1|3372.4|3366.4|3367.7|3361.7|100
1604397900000|2020-11-03 10:05:00|3372.4|3366.4|3374.9|3368.9|3374.9|3368.9|3372.4|3366.4|87
1604398200000|2020-11-03 10:10:00|3374.7|3368.7|3376.7|3370.7|3379|3373|3374.7|3368.7|61
1604398500000|2020-11-03 10:15:00|3377.2|3371.2|3375.2|3369.2|3377.4|3371.4|3374.7|3368.7|18
1604398800000|2020-11-03 10:20:00|3375.4|3369.4|3373|3367|3375.7|3369.7|3372|3366|24
1604399100000|2020-11-03 10:25:00|3373.6|3367.6|3375.7|3369.7|3376|3370|3372.7|3366.7|38
1604399400000|2020-11-03 10:30:00|3375.5|3369.5|3374|3368|3377|3371|3374|3368|29
1604399700000|2020-11-03 10:35:00|3374.5|3368.5|3373.5|3367.5|3374.5|3368.5|3372.7|3366.7|65
1604400000000|2020-11-03 10:40:00|3373.7|3367.7|3372.2|3366.2|3374.5|3368.5|3372|3366|80
1604400300000|2020-11-03 10:45:00|3372.8|3366.8|3372|3366|3372.8|3366.8|3371.2|3365.2|66
1604400600000|2020-11-03 10:50:00|3371.7|3365.7|3372.2|3366.2|3372.5|3366.5|3371.2|3365.2|66
1604400900000|2020-11-03 10:55:00|3372.5|3366.5|3370.2|3364.2|3373.2|3367.2|3370|3364|97
1604401200000|2020-11-03 11:00:00|3369.5|3363.5|3370|3364|3370.2|3364.2|3368.2|3362.2|59
1604401500000|2020-11-03 11:05:00|3369.7|3363.7|3370|3364|3372|3366|3369|3363|111
1604401800000|2020-11-03 11:10:00|3370.2|3364.2|3369.5|3363.5|3371|3365|3368|3362|38
1604402100000|2020-11-03 11:15:00|3369|3363|3368.5|3362.5|3370|3364|3368|3362|51
1604402400000|2020-11-03 11:20:00|3368.7|3362.7|3368.7|3362.7|3370|3364|3368.7|3362.7|18
1604402700000|2020-11-03 11:25:00|3369.5|3363.5|3368.7|3362.7|3369.7|3363.7|3368|3362|19
1604403000000|2020-11-03 11:30:00|3369|3363|3370.2|3364.2|3371.9|3365.9|3368.7|3362.7|28
1604403300000|2020-11-03 11:35:00|3370.7|3364.7|3371.7|3365.7|3371.7|3365.7|3369.2|3363.2|24
1604403600000|2020-11-03 11:40:00|3372.2|3366.2|3371.7|3365.7|3373.2|3367.2|3370.9|3364.9|52
1604403900000|2020-11-03 11:45:00|3371.4|3365.4|3372.4|3366.4|3372.7|3366.7|3370.7|3364.7|31
1604404200000|2020-11-03 11:50:00|3372.7|3366.7|3372.9|3366.9|3373.4|3367.4|3371.7|3365.7|38
1604404500000|2020-11-03 11:55:00|3373.4|3367.4|3373.4|3367.4|3373.4|3367.4|3372.7|3366.7|36
1604404800000|2020-11-03 12:00:00|3372.7|3366.7|3377.7|3371.7|3378|3372|3372.4|3366.4|50
1604405100000|2020-11-03 12:05:00|3376.7|3370.7|3376.4|3370.4|3377|3371|3374.4|3368.4|51
1604405400000|2020-11-03 12:10:00|3376.9|3370.9|3374.9|3368.9|3377.9|3371.9|3374.4|3368.4|31
1604405700000|2020-11-03 12:15:00|3374.7|3368.7|3370.7|3364.7|3375.4|3369.4|3370.2|3364.2|102
1604406000000|2020-11-03 12:20:00|3370.5|3364.5|3370.1|3364.1|3370.7|3364.7|3368.1|3362.1|107
1604406300000|2020-11-03 12:25:00|3369.1|3363.1|3371.1|3365.1|3371.4|3365.4|3368.3|3362.3|23
1604406600000|2020-11-03 12:30:00|3371.6|3365.6|3371.1|3365.1|3371.8|3365.8|3368.8|3362.8|61
1604406900000|2020-11-03 12:35:00|3371.4|3365.4|3372.1|3366.1|3373.1|3367.1|3371.3|3365.3|11
1604407200000|2020-11-03 12:40:00|3372.9|3366.9|3370.4|3364.4|3375.1|3369.1|3369.7|3363.7|106
1604407500000|2020-11-03 12:45:00|3370.7|3364.7|3373.4|3367.4|3373.4|3367.4|3369.4|3363.4|35
1604407800000|2020-11-03 12:50:00|3373.1|3367.1|3376.1|3370.1|3376.6|3370.6|3372.9|3366.9|47
1604408100000|2020-11-03 12:55:00|3375.4|3369.4|3374.6|3368.6|3376.3|3370.3|3373.6|3367.6|87
1604408400000|2020-11-03 13:00:00|3374.9|3368.9|3366.7|3360.7|3375.1|3369.1|3366.4|3360.4|196
1604408700000|2020-11-03 13:05:00|3365.9|3359.9|3364.4|3358.4|3367.9|3361.9|3362.4|3356.4|267
1604409000000|2020-11-03 13:10:00|3364.7|3358.7|3365.4|3359.4|3366.7|3360.7|3359.9|3353.9|488
1604409300000|2020-11-03 13:15:00|3364.9|3358.9|3365.9|3359.9|3369.7|3363.7|3364.9|3358.9|166
1604409600000|2020-11-03 13:20:00|3366.7|3360.7|3361.7|3355.7|3366.7|3360.7|3360.7|3354.7|124
1604409900000|2020-11-03 13:25:00|3361.4|3355.4|3364.7|3358.7|3365.2|3359.2|3360.7|3354.7|61
1604410200000|2020-11-03 13:30:00|3364.2|3358.2|3366.4|3360.4|3366.7|3360.7|3363.9|3357.9|63
1604410500000|2020-11-03 13:35:00|3366.7|3360.7|3364.9|3358.9|3366.9|3360.9|3363.9|3357.9|146
1604410800000|2020-11-03 13:40:00|3364.7|3358.7|3369.1|3363.1|3369.1|3363.1|3363.9|3357.9|168
1604413800000|2020-11-03 14:30:00|3368.4|3362.4|3388.3|3382.3|3390.1|3384.1|3366.4|3360.4|1923
1604414100000|2020-11-03 14:35:00|3389.3|3383.3|3376.9|3370.9|3393.8|3387.8|3376.9|3370.9|932
1604414400000|2020-11-03 14:40:00|3376.7|3370.7|3386.1|3380.1|3387.4|3381.4|3374.4|3368.4|795
1604414700000|2020-11-03 14:45:00|3385.8|3379.8|3388.1|3382.1|3391.1|3385.1|3384.8|3378.8|751
1604415000000|2020-11-03 14:50:00|3387.8|3381.8|3383.8|3377.8|3390.8|3384.8|3381.8|3375.8|462
1604415300000|2020-11-03 14:55:00|3383.6|3377.6|3380.1|3374.1|3386.4|3380.4|3379.4|3373.4|577
1604415600000|2020-11-03 15:00:00|3380.4|3374.4|3376.4|3370.4|3382.8|3376.8|3375.4|3369.4|538
1604415900000|2020-11-03 15:05:00|3376.1|3370.1|3375.1|3369.1|3381.4|3375.4|3374.4|3368.4|213
1604416200000|2020-11-03 15:10:00|3374.7|3368.7|3373.6|3367.6|3374.7|3368.7|3368.9|3362.9|325
1604416500000|2020-11-03 15:15:00|3373.4|3367.4|3367.4|3361.4|3373.4|3367.4|3367.1|3361.1|608
1604416800000|2020-11-03 15:20:00|3367.1|3361.1|3368.1|3362.1|3370.1|3364.1|3367.1|3361.1|231
1604417100000|2020-11-03 15:25:00|3368.4|3362.4|3367.6|3361.6|3369.8|3363.8|3366.4|3360.4|325
1604417400000|2020-11-03 15:30:00|3367.8|3361.8|3373.1|3367.1|3373.1|3367.1|3366.4|3360.4|226
1604417700000|2020-11-03 15:35:00|3374.1|3368.1|3370.1|3364.1|3375.4|3369.4|3370.1|3364.1|223
1604418000000|2020-11-03 15:40:00|3370.4|3364.4|3368.4|3362.4|3371.4|3365.4|3366.4|3360.4|330
1604418300000|2020-11-03 15:45:00|3368.8|3362.8|3370.4|3364.4|3371.4|3365.4|3368.4|3362.4|121
1604418600000|2020-11-03 15:50:00|3370.6|3364.6|3365.9|3359.9|3370.9|3364.9|3365.9|3359.9|246
1604418900000|2020-11-03 15:55:00|3366.2|3360.2|3367.1|3361.1|3367.8|3361.8|3365.5|3359.5|528
1604419200000|2020-11-03 16:00:00|3367.4|3361.4|3362.5|3356.5|3367.4|3361.4|3360.2|3354.2|633
1604419500000|2020-11-03 16:05:00|3362.7|3356.7|3363|3357|3364.5|3358.5|3361.9|3355.9|206
1604419800000|2020-11-03 16:10:00|3362.5|3356.5|3363.5|3357.5|3365.5|3359.5|3361.5|3355.5|317
1604420100000|2020-11-03 16:15:00|3363.2|3357.2|3362.5|3356.5|3364.2|3358.2|3361.2|3355.2|132
1604420400000|2020-11-03 16:20:00|3363|3357|3362.2|3356.2|3366.7|3360.7|3362.2|3356.2|151
1604420700000|2020-11-03 16:25:00|3362.5|3356.5|3356.8|3350.8|3362.9|3356.9|3356.5|3350.5|491
1604421000000|2020-11-03 16:30:00|3356.5|3350.5|3365.2|3359.2|3366.2|3360.2|3356.5|3350.5|391
1604421300000|2020-11-03 16:35:00|3364.9|3358.9|3367.2|3361.2|3367.5|3361.5|3363.2|3357.2|177
1604421600000|2020-11-03 16:40:00|3366.9|3360.9|3369.5|3363.5|3370.2|3364.2|3365.7|3359.7|236
1604421900000|2020-11-03 16:45:00|3369.2|3363.2|3367.2|3361.2|3371.9|3365.9|3367.2|3361.2|245
1604422200000|2020-11-03 16:50:00|3366.9|3360.9|3367.4|3361.4|3367.9|3361.9|3364.7|3358.7|212
1604422500000|2020-11-03 16:55:00|3366.9|3360.9|3370.9|3364.9|3371.4|3365.4|3366.9|3360.9|123
1604422800000|2020-11-03 17:00:00|3371.2|3365.2|3365.7|3359.7|3371.9|3365.9|3365.7|3359.7|143
1604423100000|2020-11-03 17:05:00|3365.9|3359.9|3365.9|3359.9|3368.4|3362.4|3364.4|3358.4|479
1604423400000|2020-11-03 17:10:00|3365.7|3359.7|3369.7|3363.7|3372.4|3366.4|3365.2|3359.2|412
1604423700000|2020-11-03 17:15:00|3370.4|3364.4|3367.7|3361.7|3370.9|3364.9|3365.7|3359.7|397
1604424000000|2020-11-03 17:20:00|3367.9|3361.9|3365.4|3359.4|3368.4|3362.4|3365.4|3359.4|105
1604424300000|2020-11-03 17:25:00|3365.6|3359.6|3365.4|3359.4|3366.4|3360.4|3365.4|3359.4|116
1604424600000|2020-11-03 17:30:00|3365.6|3359.6|3363.1|3357.1|3365.9|3359.9|3362.4|3356.4|109
1604424900000|2020-11-03 17:35:00|3363.4|3357.4|3364.4|3358.4|3364.4|3358.4|3362.4|3356.4|198
1604425200000|2020-11-03 17:40:00|3364.6|3358.6|3366.4|3360.4|3366.4|3360.4|3364.4|3358.4|139
1604425500000|2020-11-03 17:45:00|3366.6|3360.6|3364.4|3358.4|3369.1|3363.1|3363.4|3357.4|299
1604425800000|2020-11-03 17:50:00|3364.1|3358.1|3361.6|3355.6|3364.1|3358.1|3361.4|3355.4|93
1604426100000|2020-11-03 17:55:00|3361.4|3355.4|3358.6|3352.6|3361.9|3355.9|3358.1|3352.1|99
1604426400000|2020-11-03 18:00:00|3358.9|3352.9|3360.1|3354.1|3361.4|3355.4|3358.6|3352.6|165
1604426700000|2020-11-03 18:05:00|3360.4|3354.4|3363.4|3357.4|3363.6|3357.6|3359.1|3353.1|200
1604427000000|2020-11-03 18:10:00|3363.6|3357.6|3364.1|3358.1|3364.4|3358.4|3362.4|3356.4|102
1604427300000|2020-11-03 18:15:00|3363.9|3357.9|3365.8|3359.8|3365.8|3359.8|3363.4|3357.4|137
1604427600000|2020-11-03 18:20:00|3365.4|3359.4|3363.6|3357.6|3365.8|3359.8|3363.4|3357.4|380
1604427900000|2020-11-03 18:25:00|3363.9|3357.9|3363.4|3357.4|3364.4|3358.4|3362.4|3356.4|104
1604428200000|2020-11-03 18:30:00|3363.8|3357.8|3362.4|3356.4|3364.4|3358.4|3361.4|3355.4|314
1604428500000|2020-11-03 18:35:00|3361.6|3355.6|3361.4|3355.4|3362.4|3356.4|3359.9|3353.9|257
1604428800000|2020-11-03 18:40:00|3361.1|3355.1|3362.1|3356.1|3362.1|3356.1|3358.9|3352.9|246
1604429100000|2020-11-03 18:45:00|3361.8|3355.8|3365.8|3359.8|3366.1|3360.1|3361.6|3355.6|153
1604429400000|2020-11-03 18:50:00|3366.1|3360.1|3363.8|3357.8|3366.1|3360.1|3363.6|3357.6|98
1604429700000|2020-11-03 18:55:00|3363.1|3357.1|3365.1|3359.1|3365.8|3359.8|3362.8|3356.8|205
1604430000000|2020-11-03 19:00:00|3367.8|3361.8|3367.8|3361.8|3369.8|3363.8|3366.6|3360.6|445
1604430300000|2020-11-03 19:05:00|3368.1|3362.1|3370.8|3364.8|3371.8|3365.8|3365.8|3359.8|298
1604430600000|2020-11-03 19:10:00|3370.3|3364.3|3370.5|3364.5|3376.2|3370.2|3369.8|3363.8|1503
1604430900000|2020-11-03 19:15:00|3371.2|3365.2|3374.1|3368.1|3375.4|3369.4|3368.3|3362.3|669
1604451600000|2020-11-04 01:00:00|3373.1|3367.1|3374.8|3368.8|3378.3|3372.3|3340.4|3328.7|618
1604451900000|2020-11-04 01:05:00|3375.3|3369.3|3374|3368|3375.6|3369.6|3367.6|3361.6|161
1604452200000|2020-11-04 01:10:00|3373.8|3367.8|3376|3370|3378.7|3372.7|3372.3|3366.3|64
1604452500000|2020-11-04 01:15:00|3376.2|3370.2|3374.6|3368.6|3382|3376|3374.1|3368.1|111
1604452800000|2020-11-04 01:20:00|3375.1|3369.1|3379.3|3373.3|3379.3|3373.3|3374.5|3368.5|72
1604453100000|2020-11-04 01:25:00|3379.1|3373.1|3359.1|3353.1|3379.1|3373.1|3358.6|3352.6|255
1604453400000|2020-11-04 01:30:00|3358.9|3352.9|3362.1|3356.1|3366.1|3360.1|3358.3|3352.3|92
1604453700000|2020-11-04 01:35:00|3362.3|3356.3|3363.1|3357.1|3368.1|3362.1|3362.1|3356.1|58
1604454000000|2020-11-04 01:40:00|3362.4|3356.4|3368.6|3362.6|3368.6|3362.6|3362.1|3356.1|35
1604454300000|2020-11-04 01:45:00|3368.8|3362.8|3368.5|3362.5|3370.1|3364.1|3366.1|3360.1|19
1604454600000|2020-11-04 01:50:00|3369.1|3363.1|3373.4|3367.4|3374.4|3368.4|3368.9|3362.9|42
1604454900000|2020-11-04 01:55:00|3373.8|3367.8|3374.1|3368.1|3376.6|3370.6|3373.4|3367.4|88
1604455200000|2020-11-04 02:00:00|3374.5|3368.5|3382.8|3376.8|3385.8|3379.8|3374.5|3368.5|175
1604455500000|2020-11-04 02:05:00|3383.1|3377.1|3380.1|3374.1|3384.9|3378.9|3376.1|3370.1|96
1604455800000|2020-11-04 02:10:00|3379.8|3373.8|3374.4|3368.4|3380.4|3374.4|3374.2|3368.2|68
1604456100000|2020-11-04 02:15:00|3374.1|3368.1|3369.7|3363.7|3375.4|3369.4|3368.9|3362.9|54
1604456400000|2020-11-04 02:20:00|3370.4|3364.4|3361.4|3355.4|3370.9|3364.9|3359.7|3353.7|149
1604456700000|2020-11-04 02:25:00|3361.1|3355.1|3364.1|3358.1|3364.6|3358.6|3354.2|3348.2|204
1604457000000|2020-11-04 02:30:00|3363.9|3357.9|3355.7|3349.7|3364.9|3358.9|3350.4|3344.4|280
1604457300000|2020-11-04 02:35:00|3355.4|3349.4|3349.9|3343.9|3355.7|3349.7|3349.9|3343.9|184
1604457600000|2020-11-04 02:40:00|3349.4|3343.4|3337.7|3331.7|3350.7|3344.7|3335.1|3329.1|403
1604457900000|2020-11-04 02:45:00|3337.5|3331.5|3346.4|3340.4|3350.2|3344.2|3335.2|3329.2|287
1604458200000|2020-11-04 02:50:00|3346.2|3340.2|3361.7|3355.7|3362.4|3356.4|3343.2|3337.2|271
1604458500000|2020-11-04 02:55:00|3362.2|3356.2|3358.7|3352.7|3362.7|3356.7|3353.9|3347.9|90
1604458800000|2020-11-04 03:00:00|3358.2|3352.2|3364.7|3358.7|3366.2|3360.2|3358.2|3352.2|127
1604459100000|2020-11-04 03:05:00|3363.7|3357.7|3376.4|3370.4|3376.4|3370.4|3362.7|3356.7|265
1604459400000|2020-11-04 03:10:00|3376.6|3370.6|3369.7|3363.7|3379.4|3373.4|3368.9|3362.9|107
1604459700000|2020-11-04 03:15:00|3370.4|3364.4|3367.7|3361.7|3375.7|3369.7|3366.7|3360.7|70
1604460000000|2020-11-04 03:20:00|3367.9|3361.9|3364.7|3358.7|3371.7|3365.7|3363.4|3357.4|48
1604460300000|2020-11-04 03:25:00|3364.9|3358.9|3366.7|3360.7|3367.9|3361.9|3364.2|3358.2|35
1604460600000|2020-11-04 03:30:00|3367.4|3361.4|3363.7|3357.7|3367.7|3361.7|3363.7|3357.7|15
1604460900000|2020-11-04 03:35:00|3364.7|3358.7|3367.2|3361.2|3370.7|3364.7|3363.7|3357.7|53
1604461200000|2020-11-04 03:40:00|3367.7|3361.7|3368.2|3362.2|3371.9|3365.9|3367.7|3361.7|44
1604461500000|2020-11-04 03:45:00|3367.7|3361.7|3367.7|3361.7|3368.2|3362.2|3364.4|3358.4|13
1604461800000|2020-11-04 03:50:00|3367.4|3361.4|3361.7|3355.7|3367.4|3361.4|3359.4|3353.4|55
1604462100000|2020-11-04 03:55:00|3362.7|3356.7|3362.7|3356.7|3363.7|3357.7|3360.7|3354.7|8
1604462400000|2020-11-04 04:00:00|3362.2|3356.2|3363.7|3357.7|3365.7|3359.7|3362.2|3356.2|29
1604462700000|2020-11-04 04:05:00|3364.2|3358.2|3373.4|3367.4|3374.2|3368.2|3364.2|3358.2|108
1604463000000|2020-11-04 04:10:00|3373.2|3367.2|3372.2|3366.2|3374.9|3368.9|3371.9|3365.9|23
1604463300000|2020-11-04 04:15:00|3372.4|3366.4|3376.4|3370.4|3379.9|3373.9|3372.2|3366.2|103
1604463600000|2020-11-04 04:20:00|3375.2|3369.2|3376.7|3370.7|3377.2|3371.2|3371.9|3365.9|140
1604463900000|2020-11-04 04:25:00|3377.2|3371.2|3379.2|3373.2|3380.9|3374.9|3377.2|3371.2|103
1604464200000|2020-11-04 04:30:00|3378.4|3372.4|3376.4|3370.4|3378.7|3372.7|3374.7|3368.7|29
1604464500000|2020-11-04 04:35:00|3376.2|3370.2|3373.7|3367.7|3376.2|3370.2|3372.4|3366.4|24
1604464800000|2020-11-04 04:40:00|3374.2|3368.2|3373.4|3367.4|3375.2|3369.2|3372.7|3366.7|68
1604465100000|2020-11-04 04:45:00|3373.2|3367.2|3376.4|3370.4|3376.4|3370.4|3367.7|3361.7|74
1604465400000|2020-11-04 04:50:00|3375.9|3369.9|3376.9|3370.9|3378.3|3372.3|3375.4|3369.4|33
1604465700000|2020-11-04 04:55:00|3377.2|3371.2|3376.7|3370.7|3378.7|3372.7|3375.2|3369.2|7
1604466000000|2020-11-04 05:00:00|3376.2|3370.2|3375.7|3369.7|3376.7|3370.7|3372.7|3366.7|13
1604466300000|2020-11-04 05:05:00|3375.2|3369.2|3378.7|3372.7|3379.7|3373.7|3373.7|3367.7|14
1604466600000|2020-11-04 05:10:00|3379.1|3373.1|3380.7|3374.7|3384.3|3378.3|3378.9|3372.9|65
1604466900000|2020-11-04 05:15:00|3380.4|3374.4|3381.4|3375.4|3381.4|3375.4|3379.2|3373.2|10
1604467200000|2020-11-04 05:20:00|3381.9|3375.9|3379.2|3373.2|3382.7|3376.7|3378.7|3372.7|17
1604467500000|2020-11-04 05:25:00|3379.4|3373.4|3380.7|3374.7|3382.7|3376.7|3379.4|3373.4|17
1604467800000|2020-11-04 05:30:00|3380.9|3374.9|3385.4|3379.4|3391.6|3385.6|3380.9|3374.9|166
1604468100000|2020-11-04 05:35:00|3385.2|3379.2|3388.9|3382.9|3391.6|3385.6|3384.2|3378.2|131
1604468400000|2020-11-04 05:40:00|3390.1|3384.1|3386.9|3380.9|3390.9|3384.9|3385.9|3379.9|64
1604468700000|2020-11-04 05:45:00|3387.1|3381.1|3383.7|3377.7|3389.7|3383.7|3382.1|3376.1|38
1604469000000|2020-11-04 05:50:00|3383.2|3377.2|3385.4|3379.4|3386.2|3380.2|3381.7|3375.7|28
1604469300000|2020-11-04 05:55:00|3385.7|3379.7|3384.9|3378.9|3385.7|3379.7|3382.9|3376.9|35
1604469600000|2020-11-04 06:00:00|3384.7|3378.7|3372.2|3366.2|3384.7|3378.7|3371.4|3365.4|176
1604469900000|2020-11-04 06:05:00|3371.9|3365.9|3381.4|3375.4|3381.7|3375.7|3371.2|3365.2|31
1604470200000|2020-11-04 06:10:00|3381.2|3375.2|3386.7|3380.7|3387.2|3381.2|3380.4|3374.4|66
1604470500000|2020-11-04 06:15:00|3387.2|3381.2|3382.2|3376.2|3388.9|3382.9|3381.4|3375.4|31
1604470800000|2020-11-04 06:20:00|3382.4|3376.4|3386.9|3380.9|3388.2|3382.2|3381.9|3375.9|17
1604471100000|2020-11-04 06:25:00|3387.2|3381.2|3386.2|3380.2|3387.7|3381.7|3381.4|3375.4|50
1604471400000|2020-11-04 06:30:00|3386.7|3380.7|3380.7|3374.7|3389.7|3383.7|3380.5|3374.5|41
1604471700000|2020-11-04 06:35:00|3380.5|3374.5|3380.2|3374.2|3384.5|3378.5|3378.9|3372.9|38
1604472000000|2020-11-04 06:40:00|3379.5|3373.5|3372.9|3366.9|3379.5|3373.5|3372.9|3366.9|38
1604472300000|2020-11-04 06:45:00|3373.6|3367.6|3370.4|3364.4|3376.9|3370.9|3370.4|3364.4|27
1604472600000|2020-11-04 06:50:00|3370|3364|3372.2|3366.2|3373.2|3367.2|3368.4|3362.4|54
1604472900000|2020-11-04 06:55:00|3371.4|3365.4|3371.2|3365.2|3372.4|3366.4|3368.5|3362.5|44
1604473200000|2020-11-04 07:00:00|3371.4|3365.4|3373.2|3367.2|3377.5|3371.5|3370.7|3364.7|84
1604473500000|2020-11-04 07:05:00|3372.2|3366.2|3370.4|3364.4|3373.2|3367.2|3368.9|3362.9|22
1604473800000|2020-11-04 07:10:00|3369.9|3363.9|3371.2|3365.2|3373.2|3367.2|3369.4|3363.4|55
1604474100000|2020-11-04 07:15:00|3369.4|3363.4|3369.2|3363.2|3371.4|3365.4|3366.7|3360.7|58
1604474400000|2020-11-04 07:20:00|3369|3363|3370.4|3364.4|3372.2|3366.2|3365.6|3359.6|39
1604474700000|2020-11-04 07:25:00|3368.9|3362.9|3366.4|3360.4|3370.2|3364.2|3363.4|3357.4|82
1604475000000|2020-11-04 07:30:00|3366.2|3360.2|3359.2|3353.2|3366.9|3360.9|3358.7|3352.7|130
1604475300000|2020-11-04 07:35:00|3358.9|3352.9|3355.9|3349.9|3359.2|3353.2|3353.4|3347.4|157
1604475600000|2020-11-04 07:40:00|3356.2|3350.2|3351.2|3345.2|3356.2|3350.2|3345|3339|247
1604475900000|2020-11-04 07:45:00|3351.4|3345.4|3344.4|3338.4|3351.4|3345.4|3341.4|3335.4|233
1604476200000|2020-11-04 07:50:00|3343.9|3337.9|3350.1|3344.1|3354.4|3348.4|3343.6|3337.6|147
1604476500000|2020-11-04 07:55:00|3350.4|3344.4|3350.4|3344.4|3354.4|3348.4|3347.1|3341.1|116
1604476800000|2020-11-04 08:00:00|3350.6|3344.6|3351.1|3345.1|3352.9|3346.9|3346.5|3340.5|171
1604477100000|2020-11-04 08:05:00|3349.3|3343.3|3352.4|3346.4|3352.4|3346.4|3346.4|3340.4|92
1604477400000|2020-11-04 08:10:00|3353.9|3347.9|3352.4|3346.4|3356.9|3350.9|3349.4|3343.4|96
1604477700000|2020-11-04 08:15:00|3351.9|3345.9|3359.6|3353.6|3361.1|3355.1|3349.4|3343.4|209
1604478000000|2020-11-04 08:20:00|3360.4|3354.4|3366.9|3360.9|3367.8|3361.8|3356.4|3350.4|209
1604478300000|2020-11-04 08:25:00|3367.4|3361.4|3368.1|3362.1|3369.9|3363.9|3360.4|3354.4|214
1604478600000|2020-11-04 08:30:00|3367.9|3361.9|3370.4|3364.4|3371.4|3365.4|3366.9|3360.9|69
1604478900000|2020-11-04 08:35:00|3370.8|3364.8|3364.9|3358.9|3371.4|3365.4|3363.4|3357.4|53
1604479200000|2020-11-04 08:40:00|3366.1|3360.1|3361.9|3355.9|3366.4|3360.4|3361.4|3355.4|49
1604479500000|2020-11-04 08:45:00|3362.1|3356.1|3360.6|3354.6|3364.9|3358.9|3358.9|3352.9|37
1604479800000|2020-11-04 08:50:00|3360.9|3354.9|3360.4|3354.4|3361.9|3355.9|3356.1|3350.1|38
1604480100000|2020-11-04 08:55:00|3360.8|3354.8|3357.9|3351.9|3364.9|3358.9|3357.1|3351.1|33
1604480400000|2020-11-04 09:00:00|3357.6|3351.6|3357.6|3351.6|3361.4|3355.4|3356.1|3350.1|35
1604480700000|2020-11-04 09:05:00|3357.1|3351.1|3359.6|3353.6|3361.1|3355.1|3357.1|3351.1|22
1604481000000|2020-11-04 09:10:00|3359.4|3353.4|3354.6|3348.6|3359.9|3353.9|3354.6|3348.6|26
1604481300000|2020-11-04 09:15:00|3354.9|3348.9|3354.9|3348.9|3356.1|3350.1|3353.6|3347.6|63
1604481600000|2020-11-04 09:20:00|3354.4|3348.4|3354.6|3348.6|3355.1|3349.1|3352.4|3346.4|54
1604481900000|2020-11-04 09:25:00|3354.9|3348.9|3357.4|3351.4|3357.6|3351.6|3353.4|3347.4|38
1604482200000|2020-11-04 09:30:00|3357.9|3351.9|3360.9|3354.9|3361.9|3355.9|3355.9|3349.9|23
1604482500000|2020-11-04 09:35:00|3360.4|3354.4|3361.1|3355.1|3362.8|3356.8|3358.6|3352.6|78
1604482800000|2020-11-04 09:40:00|3360.8|3354.8|3353.9|3347.9|3360.8|3354.8|3353.9|3347.9|99
1604483100000|2020-11-04 09:45:00|3354.3|3348.3|3350.3|3344.3|3355.3|3349.3|3348.3|3342.3|208
1604483400000|2020-11-04 09:50:00|3350.7|3344.7|3350.8|3344.8|3351.5|3345.5|3350.2|3344.2|90
1604483700000|2020-11-04 09:55:00|3350.6|3344.6|3351.8|3345.8|3352.3|3346.3|3350.6|3344.6|58
1604484000000|2020-11-04 10:00:00|3352.8|3346.8|3351.9|3345.9|3353|3347|3351.3|3345.3|26
1604484300000|2020-11-04 10:05:00|3351.3|3345.3|3352.1|3346.1|3352.4|3346.4|3348.9|3342.9|118
1604484600000|2020-11-04 10:10:00|3352.4|3346.4|3353.4|3347.4|3354.1|3348.1|3351.9|3345.9|35
1604484900000|2020-11-04 10:15:00|3353.9|3347.9|3358.9|3352.9|3360.4|3354.4|3352.9|3346.9|73
1604485200000|2020-11-04 10:20:00|3358.1|3352.1|3360.4|3354.4|3360.4|3354.4|3357.1|3351.1|67
1604485500000|2020-11-04 10:25:00|3359.9|3353.9|3360.9|3354.9|3360.9|3354.9|3357.1|3351.1|29
1604485800000|2020-11-04 10:30:00|3360.6|3354.6|3359.4|3353.4|3360.6|3354.6|3357.1|3351.1|37
1604486100000|2020-11-04 10:35:00|3359.1|3353.1|3363.1|3357.1|3363.8|3357.8|3358.4|3352.4|72
1604486400000|2020-11-04 10:40:00|3363.8|3357.8|3364.8|3358.8|3366.8|3360.8|3362.1|3356.1|99
1604486700000|2020-11-04 10:45:00|3365.8|3359.8|3368.3|3362.3|3371|3365|3365.8|3359.8|156
1604487000000|2020-11-04 10:50:00|3369.3|3363.3|3372.3|3366.3|3374.3|3368.3|3368.3|3362.3|152
1604487300000|2020-11-04 10:55:00|3372.1|3366.1|3371.1|3365.1|3374.8|3368.8|3370.1|3364.1|103
1604487600000|2020-11-04 11:00:00|3370.8|3364.8|3369.8|3363.8|3372.8|3366.8|3367.3|3361.3|27
1604487900000|2020-11-04 11:05:00|3369.3|3363.3|3372.1|3366.1|3374.1|3368.1|3369.1|3363.1|57
1604488200000|2020-11-04 11:10:00|3372.6|3366.6|3373.6|3367.6|3377.1|3371.1|3372.6|3366.6|101
1604488500000|2020-11-04 11:15:00|3373.9|3367.9|3371.3|3365.3|3377.1|3371.1|3371.1|3365.1|65
1604488800000|2020-11-04 11:20:00|3371.6|3365.6|3371.3|3365.3|3372.1|3366.1|3369.6|3363.6|20
1604489100000|2020-11-04 11:25:00|3372.1|3366.1|3370.3|3364.3|3374.1|3368.1|3369.4|3363.4|33
1604489400000|2020-11-04 11:30:00|3370.1|3364.1|3372.3|3366.3|3372.3|3366.3|3370.1|3364.1|10
1604489700000|2020-11-04 11:35:00|3373.4|3367.4|3373.6|3367.6|3376.1|3370.1|3372.8|3366.8|86
1604490000000|2020-11-04 11:40:00|3373.8|3367.8|3374.3|3368.3|3375.3|3369.3|3373.1|3367.1|21
1604490300000|2020-11-04 11:45:00|3375.1|3369.1|3376.9|3370.9|3380.8|3374.8|3374.3|3368.3|145
1604490600000|2020-11-04 11:50:00|3376.3|3370.3|3375.6|3369.6|3377.3|3371.3|3374.3|3368.3|22
1604490900000|2020-11-04 11:55:00|3375.9|3369.9|3374.1|3368.1|3377.3|3371.3|3374.1|3368.1|59
1604491200000|2020-11-04 12:00:00|3374.3|3368.3|3376.3|3370.3|3379.1|3373.1|3374.3|3368.3|69
1604491500000|2020-11-04 12:05:00|3376.1|3370.1|3382.1|3376.1|3382.6|3376.6|3375.8|3369.8|67
1604491800000|2020-11-04 12:10:00|3382.3|3376.3|3387.8|3381.8|3389.2|3383.2|3382.1|3376.1|166
1604492100000|2020-11-04 12:15:00|3388.3|3382.3|3394.6|3388.6|3396.3|3390.3|3388.3|3382.3|196
1604492400000|2020-11-04 12:20:00|3396.6|3390.6|3407.3|3401.3|3413.6|3407.6|3396.6|3390.6|432
1604492700000|2020-11-04 12:25:00|3407.1|3401.1|3406.8|3400.8|3414.8|3408.8|3404.8|3398.8|185
1604493000000|2020-11-04 12:30:00|3405.8|3399.8|3406.8|3400.8|3407.6|3401.6|3402.3|3396.3|46
1604493300000|2020-11-04 12:35:00|3407|3401|3402.8|3396.8|3407.8|3401.8|3402.6|3396.6|57
1604493600000|2020-11-04 12:40:00|3403.1|3397.1|3410.6|3404.6|3410.8|3404.8|3402.6|3396.6|41
1604493900000|2020-11-04 12:45:00|3409.8|3403.8|3410.8|3404.8|3412.3|3406.3|3407.6|3401.6|54
1604494200000|2020-11-04 12:50:00|3410.6|3404.6|3403.1|3397.1|3411.3|3405.3|3400.3|3394.3|128
1604494500000|2020-11-04 12:55:00|3403.6|3397.6|3408|3402|3408|3402|3403.3|3397.3|41
1604494800000|2020-11-04 13:00:00|3408.3|3402.3|3412.3|3406.3|3412.8|3406.8|3404.8|3398.8|163
1604495100000|2020-11-04 13:05:00|3412.8|3406.8|3411.3|3405.3|3413.3|3407.3|3406.6|3400.6|118
1604495400000|2020-11-04 13:10:00|3410.8|3404.8|3404.4|3398.4|3410.8|3404.8|3403.4|3397.4|164
1604495700000|2020-11-04 13:15:00|3404.2|3398.2|3405.9|3399.9|3406.9|3400.9|3402.4|3396.4|121
1604496000000|2020-11-04 13:20:00|3406.1|3400.1|3406.3|3400.3|3407.4|3401.4|3402.4|3396.4|91
1604496300000|2020-11-04 13:25:00|3406.6|3400.6|3409.8|3403.8|3410.8|3404.8|3405.1|3399.1|93
1604496600000|2020-11-04 13:30:00|3410.1|3404.1|3410.3|3404.3|3410.8|3404.8|3407.1|3401.1|51
1604496900000|2020-11-04 13:35:00|3410.1|3404.1|3407.3|3401.3|3410.3|3404.3|3404.1|3398.1|53
1604497200000|2020-11-04 13:40:00|3406.3|3400.3|3405.1|3399.1|3409.3|3403.3|3403.1|3397.1|100
1604500200000|2020-11-04 14:30:00|3397.3|3391.3|3385.3|3379.3|3397.3|3391.3|3379.4|3373.4|1320
1604500500000|2020-11-04 14:35:00|3384.8|3378.8|3378.7|3372.7|3389.1|3383.1|3376.4|3370.4|629
1604500800000|2020-11-04 14:40:00|3377.7|3371.7|3379|3373|3380|3374|3372.5|3366.5|655
1604501100000|2020-11-04 14:45:00|3378.8|3372.8|3379.2|3373.2|3381.2|3375.2|3376|3370|368
1604501400000|2020-11-04 14:50:00|3379.5|3373.5|3385.1|3379.1|3385.4|3379.4|3374.2|3368.2|584
1604501700000|2020-11-04 14:55:00|3384.9|3378.9|3388.1|3382.1|3389.1|3383.1|3382.4|3376.4|491
1604502000000|2020-11-04 15:00:00|3387.7|3381.7|3388.1|3382.1|3391.8|3385.8|3382|3376|393
1604502300000|2020-11-04 15:05:00|3388.3|3382.3|3392.8|3386.8|3393.8|3387.8|3388.1|3382.1|289
1604502600000|2020-11-04 15:10:00|3393.1|3387.1|3397.8|3391.8|3398.8|3392.8|3389.1|3383.1|263
1604502900000|2020-11-04 15:15:00|3397.6|3391.6|3406.1|3400.1|3407.1|3401.1|3395.1|3389.1|303
1604503200000|2020-11-04 15:20:00|3405.9|3399.9|3403.7|3397.7|3406.8|3400.8|3399.2|3393.2|257
1604503500000|2020-11-04 15:25:00|3403.4|3397.4|3400.1|3394.1|3403.7|3397.7|3399.1|3393.1|305
1604503800000|2020-11-04 15:30:00|3400.3|3394.3|3397.8|3391.8|3401.6|3395.6|3395.4|3389.4|304
1604504100000|2020-11-04 15:35:00|3396.8|3390.8|3396.8|3390.8|3398.3|3392.3|3392.4|3386.4|384
1604504400000|2020-11-04 15:40:00|3396.4|3390.4|3401.8|3395.8|3402.5|3396.5|3396.3|3390.3|214
1604504700000|2020-11-04 15:45:00|3402|3396|3405.3|3399.3|3407.7|3401.7|3401.3|3395.3|260
1604505000000|2020-11-04 15:50:00|3405.5|3399.5|3406.7|3400.7|3407.7|3401.7|3401.3|3395.3|284
1604505300000|2020-11-04 15:55:00|3407.2|3401.2|3406.3|3400.3|3409.7|3403.7|3404.3|3398.3|243
1604505600000|2020-11-04 16:00:00|3406|3400|3407.3|3401.3|3409.7|3403.7|3404|3398|315
1604505900000|2020-11-04 16:05:00|3407.8|3401.8|3408|3402|3411.3|3405.3|3407.3|3401.3|509
1604506200000|2020-11-04 16:10:00|3408.3|3402.3|3406.5|3400.5|3410.5|3404.5|3404.5|3398.5|922
1604506500000|2020-11-04 16:15:00|3406.8|3400.8|3410.5|3404.5|3411.3|3405.3|3404|3398|1448
1604506800000|2020-11-04 16:20:00|3410.3|3404.3|3417.5|3411.5|3419.7|3413.7|3410.3|3404.3|1275
1604507100000|2020-11-04 16:25:00|3417.8|3411.8|3418.5|3412.5|3420.3|3414.3|3416.3|3410.3|492
1604507400000|2020-11-04 16:30:00|3418.8|3412.8|3417.5|3411.5|3421.3|3415.3|3416.3|3410.3|410
1604507700000|2020-11-04 16:35:00|3417.3|3411.3|3409.8|3403.8|3418.8|3412.8|3409.8|3403.8|593
1604508000000|2020-11-04 16:40:00|3410.5|3404.5|3413.1|3407.1|3415.8|3409.8|3410|3404|272
1604508300000|2020-11-04 16:45:00|3412.8|3406.8|3416.8|3410.8|3417.6|3411.6|3411.4|3405.4|252
1604508600000|2020-11-04 16:50:00|3416.6|3410.6|3419.8|3413.8|3420.1|3414.1|3415.4|3409.4|252
1604508900000|2020-11-04 16:55:00|3420.1|3414.1|3417|3411|3420.8|3414.8|3417|3411|313
1604509200000|2020-11-04 17:00:00|3417.2|3411.2|3416.7|3410.7|3418.2|3412.2|3415.4|3409.4|148
1604509500000|2020-11-04 17:05:00|3417.4|3411.4|3416.7|3410.7|3418.4|3412.4|3416|3410|347
1604509800000|2020-11-04 17:10:00|3417.2|3411.2|3417.4|3411.4|3418.1|3412.1|3416.4|3410.4|210
1604510100000|2020-11-04 17:15:00|3417.7|3411.7|3418.4|3412.4|3418.9|3412.9|3416.4|3410.4|135
1604510400000|2020-11-04 17:20:00|3419.4|3413.4|3417.2|3411.2|3419.4|3413.4|3416.2|3410.2|204
1604510700000|2020-11-04 17:25:00|3416.9|3410.9|3416.7|3410.7|3417.7|3411.7|3416.4|3410.4|106
1604511000000|2020-11-04 17:30:00|3417|3411|3418.8|3412.8|3418.8|3412.8|3417|3411|130
1604511300000|2020-11-04 17:35:00|3418.1|3412.1|3421.8|3415.8|3421.8|3415.8|3417.8|3411.8|139
1604511600000|2020-11-04 17:40:00|3421.6|3415.6|3423.8|3417.8|3426.8|3420.8|3420.8|3414.8|456
1604511900000|2020-11-04 17:45:00|3424.1|3418.1|3421.8|3415.8|3426.8|3420.8|3421.8|3415.8|278
1604512200000|2020-11-04 17:50:00|3422.3|3416.3|3423.9|3417.9|3424.4|3418.4|3420.4|3414.4|211
1604512500000|2020-11-04 17:55:00|3423.7|3417.7|3426.7|3420.7|3426.7|3420.7|3423.7|3417.7|139
1604512800000|2020-11-04 18:00:00|3426.4|3420.4|3423|3417|3427|3421|3423|3417|260
1604513100000|2020-11-04 18:05:00|3423.2|3417.2|3424|3418|3425.7|3419.7|3422.7|3416.7|140
1604513400000|2020-11-04 18:10:00|3424.2|3418.2|3421.7|3415.7|3425.4|3419.4|3421.4|3415.4|296
1604513700000|2020-11-04 18:15:00|3422|3416|3425.2|3419.2|3425.7|3419.7|3420|3414|182
1604514000000|2020-11-04 18:20:00|3425|3419|3423|3417|3426.4|3420.4|3422|3416|211
1604514300000|2020-11-04 18:25:00|3424|3418|3425.7|3419.7|3425.7|3419.7|3422|3416|376
1604514600000|2020-11-04 18:30:00|3426|3420|3424.7|3418.7|3427|3421|3424.7|3418.7|122
1604514900000|2020-11-04 18:35:00|3424.9|3418.9|3424|3418|3426.4|3420.4|3423.7|3417.7|161
1604515200000|2020-11-04 18:40:00|3423.7|3417.7|3425.4|3419.4|3426.2|3420.2|3423.7|3417.7|143
1604515500000|2020-11-04 18:45:00|3425.7|3419.7|3427.7|3421.7|3428|3422|3424.7|3418.7|244
1604515800000|2020-11-04 18:50:00|3427.4|3421.4|3426.7|3420.7|3427.7|3421.7|3424.7|3418.7|94
1604516100000|2020-11-04 18:55:00|3426.4|3420.4|3432|3426|3432.4|3426.4|3425.7|3419.7|304
1604516400000|2020-11-04 19:00:00|3432.7|3426.7|3431.7|3425.7|3434.4|3428.4|3431.5|3425.5|372
1604516700000|2020-11-04 19:05:00|3431.2|3425.2|3439.7|3433.7|3443.6|3437.6|3430.4|3424.4|730
1604517000000|2020-11-04 19:10:00|3439.9|3433.9|3434.8|3428.8|3444.8|3438.8|3433.8|3427.8|2234
1604517300000|2020-11-04 19:15:00|3435|3429|3436.6|3430.6|3439.1|3433.1|3432.6|3426.6|741
1604538000000|2020-11-05 01:00:00|3440|3434|3436.9|3430.9|3445.8|3439.8|3432.5|3426.5|431
1604538300000|2020-11-05 01:05:00|3436.7|3430.7|3433.2|3427.2|3437.1|3431.1|3432.9|3426.9|141
1604538600000|2020-11-05 01:10:00|3433.4|3427.4|3443.3|3437.3|3444.5|3438.5|3432.9|3426.9|152
1604538900000|2020-11-05 01:15:00|3443|3437|3453.4|3447.4|3453.4|3447.4|3442.5|3436.5|172
1604539200000|2020-11-05 01:20:00|3453.2|3447.2|3460.7|3454.7|3462.9|3456.9|3452.7|3446.7|298
1604539500000|2020-11-05 01:25:00|3461|3455|3458.7|3452.7|3461|3455|3456.6|3450.6|225
1604539800000|2020-11-05 01:30:00|3458.9|3452.9|3457.4|3451.4|3458.9|3452.9|3454.6|3448.6|130
1604540100000|2020-11-05 01:35:00|3457.9|3451.9|3457.7|3451.7|3459.2|3453.2|3455.9|3449.9|123
1604540400000|2020-11-05 01:40:00|3457.5|3451.5|3458.7|3452.7|3459.4|3453.4|3456.9|3450.9|49
1604540700000|2020-11-05 01:45:00|3458.2|3452.2|3457.7|3451.7|3460.7|3454.7|3456.9|3450.9|41
1604541000000|2020-11-05 01:50:00|3457.5|3451.5|3448.6|3442.6|3457.7|3451.7|3446.1|3440.1|337
1604541300000|2020-11-05 01:55:00|3449.1|3443.1|3448.1|3442.1|3450.9|3444.9|3446.3|3440.3|57
1604541600000|2020-11-05 02:00:00|3448.6|3442.6|3451.4|3445.4|3453.6|3447.6|3448.6|3442.6|42
1604541900000|2020-11-05 02:05:00|3450.9|3444.9|3447.9|3441.9|3451.9|3445.9|3447.7|3441.7|79
1604542200000|2020-11-05 02:10:00|3447.7|3441.7|3446.9|3440.9|3449.9|3443.9|3446.6|3440.6|177
1604542500000|2020-11-05 02:15:00|3447.6|3441.6|3444.9|3438.9|3448.9|3442.9|3444.9|3438.9|27
1604542800000|2020-11-05 02:20:00|3444.4|3438.4|3446.4|3440.4|3447.1|3441.1|3443.9|3437.9|58
1604543100000|2020-11-05 02:25:00|3446.6|3440.6|3446.9|3440.9|3448.4|3442.4|3446.5|3440.5|21
1604543400000|2020-11-05 02:30:00|3446.6|3440.6|3452.4|3446.4|3453.4|3447.4|3444.1|3438.1|253
1604543700000|2020-11-05 02:35:00|3451.9|3445.9|3456.2|3450.2|3462.3|3456.3|3450.9|3444.9|258
1604544000000|2020-11-05 02:40:00|3455.9|3449.9|3461.1|3455.1|3462.7|3456.7|3454.9|3448.9|121
1604544300000|2020-11-05 02:45:00|3461.4|3455.4|3470.9|3464.9|3470.9|3464.9|3461.4|3455.4|305
1604544600000|2020-11-05 02:50:00|3471.9|3465.9|3470.3|3464.3|3476.6|3470.6|3469.1|3463.1|290
1604544900000|2020-11-05 02:55:00|3470.6|3464.6|3469.2|3463.2|3476.8|3470.8|3468.2|3462.2|126
1604545200000|2020-11-05 03:00:00|3470.2|3464.2|3472.4|3466.4|3473.9|3467.9|3468.4|3462.4|121
1604545500000|2020-11-05 03:05:00|3472.2|3466.2|3471.7|3465.7|3472.4|3466.4|3470.2|3464.2|34
1604545800000|2020-11-05 03:10:00|3471.5|3465.5|3469.2|3463.2|3472.7|3466.7|3468.2|3462.2|94
1604546100000|2020-11-05 03:15:00|3469.4|3463.4|3474.2|3468.2|3474.2|3468.2|3468.9|3462.9|56
1604546400000|2020-11-05 03:20:00|3474.4|3468.4|3479.1|3473.1|3480.6|3474.6|3472.2|3466.2|83
1604546700000|2020-11-05 03:25:00|3478.8|3472.8|3487.6|3481.6|3489.6|3483.6|3477.6|3471.6|174
1604547000000|2020-11-05 03:30:00|3488.4|3482.4|3484.4|3478.4|3488.4|3482.4|3483.4|3477.4|62
1604547300000|2020-11-05 03:35:00|3484.1|3478.1|3483.6|3477.6|3484.6|3478.6|3481.9|3475.9|55
1604547600000|2020-11-05 03:40:00|3484.1|3478.1|3481.4|3475.4|3484.6|3478.6|3481.1|3475.1|47
1604547900000|2020-11-05 03:45:00|3481.6|3475.6|3483.4|3477.4|3483.6|3477.6|3481.4|3475.4|27
1604548200000|2020-11-05 03:50:00|3483.6|3477.6|3484.1|3478.1|3485.9|3479.9|3480.2|3474.2|129
1604548500000|2020-11-05 03:55:00|3484.4|3478.4|3482.4|3476.4|3484.6|3478.6|3481.4|3475.4|36
1604548800000|2020-11-05 04:00:00|3482.6|3476.6|3483.4|3477.4|3484.2|3478.2|3482.1|3476.1|73
1604549100000|2020-11-05 04:05:00|3483.7|3477.7|3482.7|3476.7|3483.7|3477.7|3482.2|3476.2|15
1604549400000|2020-11-05 04:10:00|3482.5|3476.5|3483.2|3477.2|3483.4|3477.4|3482.2|3476.2|15
1604549700000|2020-11-05 04:15:00|3483.4|3477.4|3484.2|3478.2|3484.2|3478.2|3482.9|3476.9|40
1604550000000|2020-11-05 04:20:00|3483.9|3477.9|3482.4|3476.4|3484.2|3478.2|3482|3476|83
1604550300000|2020-11-05 04:25:00|3483.2|3477.2|3482.4|3476.4|3483.2|3477.2|3481.8|3475.8|37
1604550600000|2020-11-05 04:30:00|3482.2|3476.2|3483.2|3477.2|3484.2|3478.2|3482.2|3476.2|20
1604550900000|2020-11-05 04:35:00|3483.4|3477.4|3484.7|3478.7|3485.2|3479.2|3483.2|3477.2|11
1604551200000|2020-11-05 04:40:00|3485|3479|3482.7|3476.7|3486.2|3480.2|3482.7|3476.7|33
1604551500000|2020-11-05 04:45:00|3482.5|3476.5|3483.2|3477.2|3483.2|3477.2|3482.2|3476.2|20
1604551800000|2020-11-05 04:50:00|3482.9|3476.9|3485.5|3479.5|3485.5|3479.5|3482.4|3476.4|14
1604552100000|2020-11-05 04:55:00|3485.7|3479.7|3486|3480|3486|3480|3485.2|3479.2|15
1604552400000|2020-11-05 05:00:00|3486.2|3480.2|3486|3480|3486.7|3480.7|3484|3478|32
1604552700000|2020-11-05 05:05:00|3486.5|3480.5|3487|3481|3487.5|3481.5|3485.5|3479.5|26
1604553000000|2020-11-05 05:10:00|3486.7|3480.7|3485.5|3479.5|3487|3481|3485.3|3479.3|65
1604553300000|2020-11-05 05:15:00|3485.3|3479.3|3485.5|3479.5|3486.5|3480.5|3485|3479|14
1604553600000|2020-11-05 05:20:00|3485.8|3479.8|3485.5|3479.5|3486|3480|3484.8|3478.8|17
1604553900000|2020-11-05 05:25:00|3486|3480|3486|3480|3486.3|3480.3|3485.5|3479.5|2
1604554200000|2020-11-05 05:30:00|3485.5|3479.5|3492|3486|3492.2|3486.2|3484.3|3478.3|143
1604554500000|2020-11-05 05:35:00|3492.2|3486.2|3492|3486|3493.5|3487.5|3490|3484|46
1604554800000|2020-11-05 05:40:00|3492.2|3486.2|3494.5|3488.5|3494.8|3488.8|3492|3486|55
1604555100000|2020-11-05 05:45:00|3494.8|3488.8|3490.8|3484.8|3497.5|3491.5|3490.8|3484.8|102
1604555400000|2020-11-05 05:50:00|3491|3485|3494.2|3488.2|3494.5|3488.5|3490.5|3484.5|38
1604555700000|2020-11-05 05:55:00|3494|3488|3497.2|3491.2|3499.2|3493.2|3493|3487|70
1604556000000|2020-11-05 06:00:00|3498|3492|3491|3485|3499.2|3493.2|3490|3484|97
1604556300000|2020-11-05 06:05:00|3491.2|3485.2|3487.5|3481.5|3491.7|3485.7|3486.7|3480.7|61
1604556600000|2020-11-05 06:10:00|3487.7|3481.7|3484.2|3478.2|3492.4|3486.4|3483.4|3477.4|80
1604556900000|2020-11-05 06:15:00|3483.9|3477.9|3483.4|3477.4|3487.2|3481.2|3482.2|3476.2|48
1604557200000|2020-11-05 06:20:00|3483.6|3477.6|3484.2|3478.2|3484.2|3478.2|3481.9|3475.9|113
1604557500000|2020-11-05 06:25:00|3484|3478|3483.2|3477.2|3485.5|3479.5|3482.1|3476.1|166
1604557800000|2020-11-05 06:30:00|3482.7|3476.7|3484.4|3478.4|3486|3480|3482.2|3476.2|59
1604558100000|2020-11-05 06:35:00|3485.2|3479.2|3488.7|3482.7|3490|3484|3485|3479|65
1604558400000|2020-11-05 06:40:00|3488.5|3482.5|3491.6|3485.6|3494.2|3488.2|3488.4|3482.4|64
1604558700000|2020-11-05 06:45:00|3490.8|3484.8|3486.4|3480.4|3493.1|3487.1|3484.6|3478.6|167
1604559000000|2020-11-05 06:50:00|3486.1|3480.1|3483.3|3477.3|3488.1|3482.1|3481.8|3475.8|39
1604559300000|2020-11-05 06:55:00|3483.6|3477.6|3480.8|3474.8|3485.4|3479.4|3480.4|3474.4|97
1604559600000|2020-11-05 07:00:00|3480.4|3474.4|3483.1|3477.1|3486.8|3480.8|3480.1|3474.1|30
1604559900000|2020-11-05 07:05:00|3483.5|3477.5|3482.1|3476.1|3484.4|3478.4|3480.6|3474.6|21
1604560200000|2020-11-05 07:10:00|3482.6|3476.6|3489.6|3483.6|3489.6|3483.6|3482.6|3476.6|32
1604560500000|2020-11-05 07:15:00|3489.1|3483.1|3487.6|3481.6|3490.1|3484.1|3485.6|3479.6|7
1604560800000|2020-11-05 07:20:00|3487.4|3481.4|3485.1|3479.1|3489.6|3483.6|3482.6|3476.6|63
1604561100000|2020-11-05 07:25:00|3485.4|3479.4|3486.1|3480.1|3489.6|3483.6|3484.6|3478.6|33
1604561400000|2020-11-05 07:30:00|3486.4|3480.4|3482.6|3476.6|3487.1|3481.1|3481.3|3475.3|42
1604561700000|2020-11-05 07:35:00|3482.9|3476.9|3483.4|3477.4|3484.1|3478.1|3481.9|3475.9|10
1604562000000|2020-11-05 07:40:00|3484.4|3478.4|3484.6|3478.6|3486.1|3480.1|3483.4|3477.4|32
1604562300000|2020-11-05 07:45:00|3484.1|3478.1|3483.6|3477.6|3484.6|3478.6|3479.8|3473.8|22
1604562600000|2020-11-05 07:50:00|3483.8|3477.8|3484.8|3478.8|3486.6|3480.6|3483.3|3477.3|15
1604562900000|2020-11-05 07:55:00|3485.1|3479.1|3489.8|3483.8|3489.8|3483.8|3483.3|3477.3|27
1604563200000|2020-11-05 08:00:00|3488.8|3482.8|3492.8|3486.8|3494.8|3488.8|3488.8|3482.8|62
1604563500000|2020-11-05 08:05:00|3492.5|3486.5|3497.8|3491.8|3498.3|3492.3|3491.6|3485.6|97
1604563800000|2020-11-05 08:10:00|3497.3|3491.3|3496.6|3490.6|3498.1|3492.1|3494.6|3488.6|44
1604564100000|2020-11-05 08:15:00|3496.3|3490.3|3501.5|3495.5|3502|3496|3496.3|3490.3|73
1604564400000|2020-11-05 08:20:00|3501.2|3495.2|3507|3501|3507|3501|3499|3493|139
1604564700000|2020-11-05 08:25:00|3506.7|3500.7|3506.1|3500.1|3508.1|3502.1|3506|3500|196
1604565000000|2020-11-05 08:30:00|3506.4|3500.4|3507.1|3501.1|3508.1|3502.1|3504.1|3498.1|51
1604565300000|2020-11-05 08:35:00|3506.6|3500.6|3505.4|3499.4|3508.4|3502.4|3504.6|3498.6|110
1604565600000|2020-11-05 08:40:00|3506.1|3500.1|3500.7|3494.7|3506.9|3500.9|3497.2|3491.2|104
1604565900000|2020-11-05 08:45:00|3501|3495|3504.2|3498.2|3504.2|3498.2|3498.7|3492.7|64
1604566200000|2020-11-05 08:50:00|3503.9|3497.9|3501.5|3495.5|3504.2|3498.2|3501|3495|58
1604566500000|2020-11-05 08:55:00|3501.2|3495.2|3496.6|3490.6|3501.2|3495.2|3493.6|3487.6|89
1604566800000|2020-11-05 09:00:00|3496.8|3490.8|3489|3483|3497.6|3491.6|3486.7|3480.7|134
1604567100000|2020-11-05 09:05:00|3490.2|3484.2|3493|3487|3495|3489|3490.2|3484.2|61
1604567400000|2020-11-05 09:10:00|3494|3488|3489.4|3483.4|3494.3|3488.3|3485.4|3479.4|132
1604567700000|2020-11-05 09:15:00|3489.9|3483.9|3494.1|3488.1|3495.6|3489.6|3489.6|3483.6|112
1604568000000|2020-11-05 09:20:00|3493.8|3487.8|3497.8|3491.8|3498.6|3492.6|3492.3|3486.3|26
1604568300000|2020-11-05 09:25:00|3497.6|3491.6|3494|3488|3499|3493|3494|3488|36
1604568600000|2020-11-05 09:30:00|3493.6|3487.6|3494.3|3488.3|3496|3490|3492.6|3486.6|29
1604568900000|2020-11-05 09:35:00|3494.5|3488.5|3498.2|3492.2|3499.9|3493.9|3493.8|3487.8|62
1604569200000|2020-11-05 09:40:00|3498.4|3492.4|3498.6|3492.6|3500.9|3494.9|3498.2|3492.2|50
1604569500000|2020-11-05 09:45:00|3499.4|3493.4|3501.9|3495.9|3501.9|3495.9|3497.4|3491.4|42
1604569800000|2020-11-05 09:50:00|3501.7|3495.7|3502.2|3496.2|3502.7|3496.7|3498.5|3492.5|49
1604570100000|2020-11-05 09:55:00|3502|3496|3506|3500|3507|3501|3502|3496|111
1604570400000|2020-11-05 10:00:00|3506.2|3500.2|3502.4|3496.4|3506.5|3500.5|3499.9|3493.9|48
1604570700000|2020-11-05 10:05:00|3501.6|3495.6|3502.6|3496.6|3503.6|3497.6|3500.1|3494.1|53
1604571000000|2020-11-05 10:10:00|3502.1|3496.1|3502.9|3496.9|3506.1|3500.1|3501.6|3495.6|33
1604571300000|2020-11-05 10:15:00|3503.1|3497.1|3500.4|3494.4|3505.9|3499.9|3499.9|3493.9|39
1604571600000|2020-11-05 10:20:00|3498.6|3492.6|3501.2|3495.2|3501.9|3495.9|3498.3|3492.3|101
1604571900000|2020-11-05 10:25:00|3500.7|3494.7|3493.6|3487.6|3500.7|3494.7|3493.1|3487.1|64
1604572200000|2020-11-05 10:30:00|3493.4|3487.4|3493.7|3487.7|3495.2|3489.2|3491.1|3485.1|74
1604572500000|2020-11-05 10:35:00|3494|3488|3490.1|3484.1|3495.2|3489.2|3489.6|3483.6|75
1604572800000|2020-11-05 10:40:00|3490.3|3484.3|3488.5|3482.5|3492.8|3486.8|3487.7|3481.7|133
1604573100000|2020-11-05 10:45:00|3488.2|3482.2|3492.7|3486.7|3493.7|3487.7|3488.2|3482.2|32
1604573400000|2020-11-05 10:50:00|3493|3487|3495.9|3489.9|3496.7|3490.7|3492.7|3486.7|115
1604573700000|2020-11-05 10:55:00|3496.2|3490.2|3500.9|3494.9|3501.1|3495.1|3495.7|3489.7|137
1604574000000|2020-11-05 11:00:00|3501.1|3495.1|3499.9|3493.9|3502.9|3496.9|3499.9|3493.9|56
1604574300000|2020-11-05 11:05:00|3500.2|3494.2|3499.6|3493.6|3504.6|3498.6|3498.4|3492.4|109
1604574600000|2020-11-05 11:10:00|3500.1|3494.1|3497.6|3491.6|3501.1|3495.1|3495.6|3489.6|147
1604574900000|2020-11-05 11:15:00|3497.8|3491.8|3504|3498|3504.3|3498.3|3497.8|3491.8|66
1604575200000|2020-11-05 11:20:00|3503.8|3497.8|3501.5|3495.5|3504|3498|3500|3494|107
1604575500000|2020-11-05 11:25:00|3501.8|3495.8|3500|3494|3502|3496|3499|3493|19
1604575800000|2020-11-05 11:30:00|3499.5|3493.5|3496.8|3490.8|3501|3495|3496.5|3490.5|41
1604576100000|2020-11-05 11:35:00|3497.1|3491.1|3499|3493|3501|3495|3497|3491|17
1604576400000|2020-11-05 11:40:00|3499.3|3493.3|3497.6|3491.6|3500.1|3494.1|3497.6|3491.6|43
1604576700000|2020-11-05 11:45:00|3497.4|3491.4|3498.9|3492.9|3498.9|3492.9|3495.6|3489.6|16
1604577000000|2020-11-05 11:50:00|3499.2|3493.2|3500.4|3494.4|3501.6|3495.6|3498.9|3492.9|139
1604577300000|2020-11-05 11:55:00|3500.6|3494.6|3500.6|3494.6|3502.1|3496.1|3500.1|3494.1|19
1604577600000|2020-11-05 12:00:00|3501.4|3495.4|3497|3491|3501.6|3495.6|3495.4|3489.4|51
1604577900000|2020-11-05 12:05:00|3496.4|3490.4|3501.8|3495.8|3501.8|3495.8|3495.6|3489.6|105
1604578200000|2020-11-05 12:10:00|3500.9|3494.9|3498.8|3492.8|3503.8|3497.8|3498.8|3492.8|178
1604578500000|2020-11-05 12:15:00|3497.6|3491.6|3500.8|3494.8|3502.6|3496.6|3496.6|3490.6|149
1604578800000|2020-11-05 12:20:00|3501.1|3495.1|3503.5|3497.5|3504.1|3498.1|3501.1|3495.1|68
1604579100000|2020-11-05 12:25:00|3503.8|3497.8|3502.5|3496.5|3506.8|3500.8|3501.5|3495.5|101
1604579400000|2020-11-05 12:30:00|3502.8|3496.8|3507.5|3501.5|3509|3503|3501.5|3495.5|188
1604579700000|2020-11-05 12:35:00|3507.2|3501.2|3506.7|3500.7|3508.5|3502.5|3506.2|3500.2|45
1604580000000|2020-11-05 12:40:00|3507|3501|3509|3503|3509|3503|3507|3501|71
1604580300000|2020-11-05 12:45:00|3509.2|3503.2|3504.1|3498.1|3509.2|3503.2|3503.1|3497.1|104
1604580600000|2020-11-05 12:50:00|3503.9|3497.9|3502.9|3496.9|3504.4|3498.4|3502.7|3496.7|58
1604580900000|2020-11-05 12:55:00|3502.7|3496.7|3507.2|3501.2|3509.2|3503.2|3502.7|3496.7|43
1604581200000|2020-11-05 13:00:00|3507.4|3501.4|3507.3|3501.3|3508.4|3502.4|3505|3499|85
1604581500000|2020-11-05 13:05:00|3507|3501|3514.2|3508.2|3515|3509|3506.8|3500.8|182
1604581800000|2020-11-05 13:10:00|3514|3508|3514.7|3508.7|3514.7|3508.7|3512|3506|77
1604582100000|2020-11-05 13:15:00|3515.1|3509.1|3510|3504|3518.1|3512.1|3510|3504|109
1604582400000|2020-11-05 13:20:00|3509|3503|3514.7|3508.7|3515.4|3509.4|3507.4|3501.4|111
1604582700000|2020-11-05 13:25:00|3514.4|3508.4|3515.2|3509.2|3515.2|3509.2|3512|3506|127
1604583000000|2020-11-05 13:30:00|3515|3509|3515.8|3509.8|3516|3510|3512|3506|218
1604583300000|2020-11-05 13:35:00|3516|3510|3520.7|3514.7|3522.1|3516.1|3516|3510|292
1604583600000|2020-11-05 13:40:00|3520.3|3514.3|3521.3|3515.3|3526|3520|3520.3|3514.3|266
1604586600000|2020-11-05 14:30:00|3522.4|3516.4|3543.4|3537.4|3544.7|3538.7|3522.2|3516.2|2086
1604586900000|2020-11-05 14:35:00|3542.9|3536.9|3548.4|3542.4|3551.5|3545.5|3538.2|3532.2|1359
1604587200000|2020-11-05 14:40:00|3549.1|3543.1|3544.7|3538.7|3549.1|3543.1|3540.6|3534.6|752
1604587500000|2020-11-05 14:45:00|3545|3539|3547.9|3541.9|3558.9|3552.9|3544.8|3538.8|1040
1604587800000|2020-11-05 14:50:00|3548.4|3542.4|3551.2|3545.2|3557.6|3551.6|3545.4|3539.4|1127
1604588100000|2020-11-05 14:55:00|3553.5|3547.5|3549.4|3543.4|3561.6|3555.6|3549.4|3543.4|975
1604588400000|2020-11-05 15:00:00|3550.4|3544.4|3539.4|3533.4|3552.8|3546.8|3537.9|3531.9|846
1604588700000|2020-11-05 15:05:00|3540.4|3534.4|3544.6|3538.6|3547.2|3541.2|3540.1|3534.1|574
1604589000000|2020-11-05 15:10:00|3544.9|3538.9|3542.6|3536.6|3546.2|3540.2|3541.9|3535.9|371
1604589300000|2020-11-05 15:15:00|3543.6|3537.6|3546.9|3540.9|3549.8|3543.8|3543.6|3537.6|979
1604589600000|2020-11-05 15:20:00|3546.6|3540.6|3548|3542|3549.6|3543.6|3545.2|3539.2|543
1604589900000|2020-11-05 15:25:00|3548.3|3542.3|3540.6|3534.6|3551.5|3545.5|3540.6|3534.6|653
1604590200000|2020-11-05 15:30:00|3541.1|3535.1|3545|3539|3549.3|3543.3|3538.2|3532.2|652
1604590500000|2020-11-05 15:35:00|3544.8|3538.8|3544.9|3538.9|3550.9|3544.9|3543|3537|514
1604590800000|2020-11-05 15:40:00|3545.2|3539.2|3547.6|3541.6|3547.6|3541.6|3543.6|3537.6|423
1604591100000|2020-11-05 15:45:00|3548.3|3542.3|3554.1|3548.1|3555.1|3549.1|3547.3|3541.3|530
1604591400000|2020-11-05 15:50:00|3554.6|3548.6|3553.4|3547.4|3554.8|3548.8|3550.7|3544.7|251
1604591700000|2020-11-05 15:55:00|3553.7|3547.7|3549.1|3543.1|3555.1|3549.1|3549.1|3543.1|404
1604592000000|2020-11-05 16:00:00|3549.4|3543.4|3547.8|3541.8|3552.1|3546.1|3544.1|3538.1|520
1604592300000|2020-11-05 16:05:00|3547.3|3541.3|3549.1|3543.1|3550.1|3544.1|3546.4|3540.4|300
1604592600000|2020-11-05 16:10:00|3549.4|3543.4|3544.1|3538.1|3549.9|3543.9|3543.7|3537.7|463
1604592900000|2020-11-05 16:15:00|3544.4|3538.4|3541.6|3535.6|3545.1|3539.1|3540.6|3534.6|399
1604593200000|2020-11-05 16:20:00|3541.8|3535.8|3543.6|3537.6|3545|3539|3540.6|3534.6|319
1604593500000|2020-11-05 16:25:00|3544|3538|3544.1|3538.1|3544.6|3538.6|3538.7|3532.7|287
1604593800000|2020-11-05 16:30:00|3543.1|3537.1|3535.1|3529.1|3544.6|3538.6|3535.1|3529.1|435
1604594100000|2020-11-05 16:35:00|3534.9|3528.9|3531.3|3525.3|3536.5|3530.5|3530.3|3524.3|534
1604594400000|2020-11-05 16:40:00|3532.3|3526.3|3531.3|3525.3|3536.7|3530.7|3530.3|3524.3|302
1604594700000|2020-11-05 16:45:00|3531.8|3525.8|3532|3526|3535.9|3529.9|3530.3|3524.3|389
1604595000000|2020-11-05 16:50:00|3532.7|3526.7|3529.5|3523.5|3533.5|3527.5|3526.3|3520.3|420
1604595300000|2020-11-05 16:55:00|3529.7|3523.7|3531|3525|3533.1|3527.1|3528.7|3522.7|342
1604595600000|2020-11-05 17:00:00|3531.3|3525.3|3524.3|3518.3|3531.3|3525.3|3524.3|3518.3|241
1604595900000|2020-11-05 17:05:00|3524.6|3518.6|3528.9|3522.9|3529.1|3523.1|3524.3|3518.3|315
1604596200000|2020-11-05 17:10:00|3528.4|3522.4|3526.4|3520.4|3529.9|3523.9|3525.1|3519.1|147
1604596500000|2020-11-05 17:15:00|3526.1|3520.1|3532.9|3526.9|3533.9|3527.9|3526.1|3520.1|259
1604596800000|2020-11-05 17:20:00|3532.6|3526.6|3530.9|3524.9|3533.9|3527.9|3527.9|3521.9|289
1604597100000|2020-11-05 17:25:00|3531.4|3525.4|3531.6|3525.6|3532.1|3526.1|3528.9|3522.9|160
1604597400000|2020-11-05 17:30:00|3531.9|3525.9|3531.3|3525.3|3534.3|3528.3|3530.9|3524.9|243
1604597700000|2020-11-05 17:35:00|3531.8|3525.8|3533|3527|3534|3528|3530.7|3524.7|247
1604598000000|2020-11-05 17:40:00|3533.2|3527.2|3536.1|3530.1|3536.4|3530.4|3533|3527|320
1604598300000|2020-11-05 17:45:00|3536.4|3530.4|3539|3533|3540.5|3534.5|3536.4|3530.4|348
1604598600000|2020-11-05 17:50:00|3539.5|3533.5|3542.1|3536.1|3542.1|3536.1|3539.2|3533.2|267
1604598900000|2020-11-05 17:55:00|3542.4|3536.4|3545.1|3539.1|3546.9|3540.9|3542.4|3536.4|436
1604599200000|2020-11-05 18:00:00|3544.9|3538.9|3544.7|3538.7|3546.4|3540.4|3543.9|3537.9|100
1604599500000|2020-11-05 18:05:00|3544.4|3538.4|3541.6|3535.6|3545.5|3539.5|3540.6|3534.6|168
1604599800000|2020-11-05 18:10:00|3540.8|3534.8|3538.8|3532.8|3542.8|3536.8|3538.8|3532.8|184
1604600100000|2020-11-05 18:15:00|3538.6|3532.6|3542.3|3536.3|3542.6|3536.6|3538.4|3532.4|162
1604600400000|2020-11-05 18:20:00|3543.1|3537.1|3542.8|3536.8|3547.3|3541.3|3540.8|3534.8|185
1604600700000|2020-11-05 18:25:00|3542.6|3536.6|3539.4|3533.4|3544.3|3538.3|3538.4|3532.4|226
1604601000000|2020-11-05 18:30:00|3539.1|3533.1|3543.8|3537.8|3543.8|3537.8|3539.1|3533.1|97
1604601300000|2020-11-05 18:35:00|3543.3|3537.3|3545.6|3539.6|3547.3|3541.3|3543.3|3537.3|190
1604601600000|2020-11-05 18:40:00|3545.3|3539.3|3540.8|3534.8|3545.6|3539.6|3539.4|3533.4|369
1604601900000|2020-11-05 18:45:00|3540.6|3534.6|3538.1|3532.1|3541.8|3535.8|3537.8|3531.8|338
1604602200000|2020-11-05 18:50:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3537.8|3531.8|190
1604602500000|2020-11-05 18:55:00|3539|3533|3537.3|3531.3|3540.3|3534.3|3536|3530|299
1604602800000|2020-11-05 19:00:00|3537|3531|3536.8|3530.8|3538.8|3532.8|3535.6|3529.6|253
1604603100000|2020-11-05 19:05:00|3536.6|3530.6|3533|3527|3536.8|3530.8|3529.4|3523.4|834
1604603400000|2020-11-05 19:10:00|3532.5|3526.5|3535.6|3529.6|3538|3532|3528.2|3522.2|1764
1604603700000|2020-11-05 19:15:00|3535.4|3529.4|3535.6|3529.6|3540.3|3534.3|3534.5|3528.5|649
1604624400000|2020-11-06 01:00:00|3536.8|3530.8|3532.9|3526.9|3549.1|3543.1|3529.6|3523.6|404
1604624700000|2020-11-06 01:05:00|3533.1|3527.1|3540.9|3534.9|3547.3|3541.3|3533.1|3527.1|192
1604625000000|2020-11-06 01:10:00|3541.4|3535.4|3540.4|3534.4|3542.6|3536.6|3534.7|3528.7|189
1604625300000|2020-11-06 01:15:00|3539.6|3533.6|3536.8|3530.8|3541|3535|3536|3530|118
1604625600000|2020-11-06 01:20:00|3536.5|3530.5|3533|3527|3536.8|3530.8|3528.8|3522.8|74
1604625900000|2020-11-06 01:25:00|3533.2|3527.2|3534.5|3528.5|3534.5|3528.5|3532.8|3526.8|26
1604626200000|2020-11-06 01:30:00|3534.7|3528.7|3535.3|3529.3|3538.5|3532.5|3534|3528|77
1604626500000|2020-11-06 01:35:00|3535|3529|3537.5|3531.5|3538|3532|3530.3|3524.3|105
1604626800000|2020-11-06 01:40:00|3537.1|3531.1|3544.5|3538.5|3545.5|3539.5|3535.8|3529.8|154
1604627100000|2020-11-06 01:45:00|3544.7|3538.7|3544.2|3538.2|3546.2|3540.2|3543.2|3537.2|45
1604627400000|2020-11-06 01:50:00|3543.7|3537.7|3551.2|3545.2|3551.5|3545.5|3543.4|3537.4|225
1604627700000|2020-11-06 01:55:00|3551.4|3545.4|3549.6|3543.6|3551.9|3545.9|3548.6|3542.6|163
1604628000000|2020-11-06 02:00:00|3549.4|3543.4|3547|3541|3551.9|3545.9|3547|3541|129
1604628300000|2020-11-06 02:05:00|3546.9|3540.9|3549.3|3543.3|3549.5|3543.5|3546|3540|115
1604628600000|2020-11-06 02:10:00|3549.5|3543.5|3550.3|3544.3|3552.5|3546.5|3548|3542|56
1604628900000|2020-11-06 02:15:00|3549.8|3543.8|3551.3|3545.3|3553.3|3547.3|3549.6|3543.6|24
1604629200000|2020-11-06 02:20:00|3551.1|3545.1|3549.6|3543.6|3551.3|3545.3|3548.8|3542.8|25
1604629500000|2020-11-06 02:25:00|3549.4|3543.4|3548.9|3542.9|3550.1|3544.1|3548.4|3542.4|33
1604629800000|2020-11-06 02:30:00|3548.7|3542.7|3553.3|3547.3|3554.3|3548.3|3546.4|3540.4|81
1604630100000|2020-11-06 02:35:00|3552.3|3546.3|3550.3|3544.3|3556.5|3550.5|3550.3|3544.3|71
1604630400000|2020-11-06 02:40:00|3550.6|3544.6|3547.9|3541.9|3552.8|3546.8|3546.6|3540.6|43
1604630700000|2020-11-06 02:45:00|3547.6|3541.6|3548.6|3542.6|3550.3|3544.3|3547.1|3541.1|46
1604631000000|2020-11-06 02:50:00|3548.8|3542.8|3543.8|3537.8|3550.1|3544.1|3542.8|3536.8|77
1604631300000|2020-11-06 02:55:00|3543.5|3537.5|3540.3|3534.3|3547.3|3541.3|3539.8|3533.8|54
1604631600000|2020-11-06 03:00:00|3540.1|3534.1|3537.3|3531.3|3540.5|3534.5|3536.3|3530.3|81
1604631900000|2020-11-06 03:05:00|3536.5|3530.5|3538.3|3532.3|3539.8|3533.8|3535.8|3529.8|73
1604632200000|2020-11-06 03:10:00|3538|3532|3539|3533|3539.5|3533.5|3536.8|3530.8|11
1604632500000|2020-11-06 03:15:00|3539.3|3533.3|3536.3|3530.3|3539.5|3533.5|3536.1|3530.1|19
1604632800000|2020-11-06 03:20:00|3536.1|3530.1|3534.6|3528.6|3536.6|3530.6|3534.1|3528.1|80
1604633100000|2020-11-06 03:25:00|3534.9|3528.9|3532.3|3526.3|3534.9|3528.9|3528.9|3522.9|61
1604633400000|2020-11-06 03:30:00|3532.1|3526.1|3533.3|3527.3|3533.8|3527.8|3530.1|3524.1|31
1604633700000|2020-11-06 03:35:00|3533.5|3527.5|3532.6|3526.6|3535.8|3529.8|3532.3|3526.3|24
1604634000000|2020-11-06 03:40:00|3532.3|3526.3|3534.3|3528.3|3534.3|3528.3|3532.1|3526.1|11
1604634300000|2020-11-06 03:45:00|3533.3|3527.3|3533.5|3527.5|3535.1|3529.1|3533.3|3527.3|22
1604634600000|2020-11-06 03:50:00|3534.3|3528.3|3531.3|3525.3|3534.3|3528.3|3530.8|3524.8|18
1604634900000|2020-11-06 03:55:00|3531.1|3525.1|3529.6|3523.6|3531.3|3525.3|3528.3|3522.3|26
1604635200000|2020-11-06 04:00:00|3529.1|3523.1|3529.1|3523.1|3530.1|3524.1|3529.1|3523.1|5
1604635500000|2020-11-06 04:05:00|3529.8|3523.8|3524.1|3518.1|3529.8|3523.8|3522.6|3516.6|68
1604635800000|2020-11-06 04:10:00|3524.7|3518.7|3523.1|3517.1|3525.9|3519.9|3519.5|3513.5|77
1604636100000|2020-11-06 04:15:00|3523.3|3517.3|3523.8|3517.8|3524.3|3518.3|3522.1|3516.1|31
1604636400000|2020-11-06 04:20:00|3524.1|3518.1|3524.3|3518.3|3525.3|3519.3|3523.1|3517.1|10
1604636700000|2020-11-06 04:25:00|3524.8|3518.8|3525.1|3519.1|3527.1|3521.1|3524.1|3518.1|37
1604637000000|2020-11-06 04:30:00|3524.6|3518.6|3526.1|3520.1|3526.1|3520.1|3524.4|3518.4|19
1604637300000|2020-11-06 04:35:00|3525.8|3519.8|3525.1|3519.1|3526.1|3520.1|3525.1|3519.1|8
1604637600000|2020-11-06 04:40:00|3525.8|3519.8|3526.1|3520.1|3526.3|3520.3|3525.1|3519.1|12
1604637900000|2020-11-06 04:45:00|3525.6|3519.6|3525.1|3519.1|3526.5|3520.5|3524.8|3518.8|6
1604638200000|2020-11-06 04:50:00|3524.8|3518.8|3526.5|3520.5|3526.8|3520.8|3523.1|3517.1|24
1604638500000|2020-11-06 04:55:00|3525.5|3519.5|3522.3|3516.3|3525.8|3519.8|3522.3|3516.3|6
1604638800000|2020-11-06 05:00:00|3522.8|3516.8|3525.8|3519.8|3525.8|3519.8|3522.6|3516.6|5
1604639100000|2020-11-06 05:05:00|3526.1|3520.1|3527.5|3521.5|3527.5|3521.5|3525.3|3519.3|17
1604639400000|2020-11-06 05:10:00|3527.3|3521.3|3526.3|3520.3|3528.5|3522.5|3526.3|3520.3|20
1604639700000|2020-11-06 05:15:00|3526.5|3520.5|3526.3|3520.3|3527.5|3521.5|3526.1|3520.1|8
1604640000000|2020-11-06 05:20:00|3526.5|3520.5|3524.6|3518.6|3527.1|3521.1|3524.3|3518.3|8
1604640300000|2020-11-06 05:25:00|3524.8|3518.8|3526.8|3520.8|3527.1|3521.1|3524.6|3518.6|6
1604640600000|2020-11-06 05:30:00|3527.3|3521.3|3526|3520|3529.5|3523.5|3523.5|3517.5|42
1604640900000|2020-11-06 05:35:00|3525.5|3519.5|3519.5|3513.5|3526|3520|3519.5|3513.5|36
1604641200000|2020-11-06 05:40:00|3520|3514|3519|3513|3520.5|3514.5|3513.8|3507.8|125
1604641500000|2020-11-06 05:45:00|3518.5|3512.5|3510.1|3504.1|3518.5|3512.5|3508.7|3502.7|142
1604641800000|2020-11-06 05:50:00|3510.6|3504.6|3509.7|3503.7|3513.1|3507.1|3508.3|3502.3|126
1604642100000|2020-11-06 05:55:00|3509.9|3503.9|3507.3|3501.3|3511|3505|3506.5|3500.5|71
1604642400000|2020-11-06 06:00:00|3506.8|3500.8|3502.5|3496.5|3507.3|3501.3|3500.2|3494.2|240
1604642700000|2020-11-06 06:05:00|3502.7|3496.7|3508.9|3502.9|3510.2|3504.2|3501.2|3495.2|152
1604643000000|2020-11-06 06:10:00|3509.2|3503.2|3510.9|3504.9|3511.4|3505.4|3506.2|3500.2|46
1604643300000|2020-11-06 06:15:00|3511.4|3505.4|3512|3506|3516.2|3510.2|3510.4|3504.4|67
1604643600000|2020-11-06 06:20:00|3512.2|3506.2|3514.2|3508.2|3516|3510|3511|3505|33
1604643900000|2020-11-06 06:25:00|3514.5|3508.5|3510.7|3504.7|3516|3510|3507.7|3501.7|67
1604644200000|2020-11-06 06:30:00|3511.2|3505.2|3510.1|3504.1|3512.3|3506.3|3507.6|3501.6|182
1604644500000|2020-11-06 06:35:00|3510.6|3504.6|3507.3|3501.3|3512.1|3506.1|3504.9|3498.9|114
1604644800000|2020-11-06 06:40:00|3507|3501|3512.8|3506.8|3512.8|3506.8|3505.3|3499.3|38
1604645100000|2020-11-06 06:45:00|3512.5|3506.5|3513.3|3507.3|3514|3508|3509.3|3503.3|34
1604645400000|2020-11-06 06:50:00|3513.5|3507.5|3516|3510|3516|3510|3511.8|3505.8|27
1604645700000|2020-11-06 06:55:00|3516.3|3510.3|3516.1|3510.1|3517.1|3511.1|3512.7|3506.7|14
1604646000000|2020-11-06 07:00:00|3515.9|3509.9|3511.1|3505.1|3515.9|3509.9|3509.9|3503.9|31
1604646300000|2020-11-06 07:05:00|3511.4|3505.4|3511.1|3505.1|3511.9|3505.9|3509.9|3503.9|6
1604646600000|2020-11-06 07:10:00|3510.3|3504.3|3515.1|3509.1|3516.9|3510.9|3509.6|3503.6|26
1604646900000|2020-11-06 07:15:00|3516.1|3510.1|3513.1|3507.1|3517.1|3511.1|3511.7|3505.7|63
1604647200000|2020-11-06 07:20:00|3513.3|3507.3|3522.3|3516.3|3522.7|3516.7|3513.3|3507.3|63
1604647500000|2020-11-06 07:25:00|3522.6|3516.6|3526.8|3520.8|3528.3|3522.3|3521|3515|115
1604647800000|2020-11-06 07:30:00|3527.3|3521.3|3524.1|3518.1|3527.5|3521.5|3522.5|3516.5|25
1604648100000|2020-11-06 07:35:00|3523.8|3517.8|3530.3|3524.3|3531.3|3525.3|3523.8|3517.8|55
1604648400000|2020-11-06 07:40:00|3530.6|3524.6|3526.8|3520.8|3532.3|3526.3|3526.8|3520.8|41
1604648700000|2020-11-06 07:45:00|3526.5|3520.5|3531.3|3525.3|3533.8|3527.8|3526.5|3520.5|39
1604649000000|2020-11-06 07:50:00|3530.6|3524.6|3530.5|3524.5|3530.6|3524.6|3529|3523|25
1604649300000|2020-11-06 07:55:00|3530.7|3524.7|3533.3|3527.3|3533.5|3527.5|3528.3|3522.3|22
1604649600000|2020-11-06 08:00:00|3533.1|3527.1|3539.5|3533.5|3539.5|3533.5|3532.8|3526.8|56
1604649900000|2020-11-06 08:05:00|3539.8|3533.8|3538.5|3532.5|3544.9|3538.9|3533.1|3527.1|147
1604650200000|2020-11-06 08:10:00|3538.3|3532.3|3534.5|3528.5|3539.5|3533.5|3533.3|3527.3|58
1604650500000|2020-11-06 08:15:00|3534.7|3528.7|3531.7|3525.7|3535.9|3529.9|3528.9|3522.9|57
1604650800000|2020-11-06 08:20:00|3530.9|3524.9|3529.9|3523.9|3533.9|3527.9|3528.7|3522.7|61
1604651100000|2020-11-06 08:25:00|3529.7|3523.7|3533.9|3527.9|3534.9|3528.9|3529.7|3523.7|28
1604651400000|2020-11-06 08:30:00|3533.7|3527.7|3529.4|3523.4|3534.4|3528.4|3529.4|3523.4|29
1604651700000|2020-11-06 08:35:00|3529.7|3523.7|3523.5|3517.5|3530.1|3524.1|3521.1|3515.1|156
1604652000000|2020-11-06 08:40:00|3523.7|3517.7|3523|3517|3525.2|3519.2|3517.5|3511.5|52
1604652300000|2020-11-06 08:45:00|3522.7|3516.7|3526.7|3520.7|3527.7|3521.7|3522.5|3516.5|43
1604652600000|2020-11-06 08:50:00|3527.7|3521.7|3523.5|3517.5|3527.7|3521.7|3523.5|3517.5|36
1604652900000|2020-11-06 08:55:00|3522.7|3516.7|3516.7|3510.7|3523.8|3517.8|3516.7|3510.7|101
1604653200000|2020-11-06 09:00:00|3515.7|3509.7|3516.9|3510.9|3518.7|3512.7|3512.7|3506.7|112
1604653500000|2020-11-06 09:05:00|3517.7|3511.7|3513.7|3507.7|3518.9|3512.9|3512.7|3506.7|44
1604653800000|2020-11-06 09:10:00|3513.5|3507.5|3512.5|3506.5|3515|3509|3509.7|3503.7|93
1604654100000|2020-11-06 09:15:00|3512.7|3506.7|3513.9|3507.9|3515.7|3509.7|3512.5|3506.5|56
1604654400000|2020-11-06 09:20:00|3514.1|3508.1|3515.5|3509.5|3515.5|3509.5|3510.3|3504.3|49
1604654700000|2020-11-06 09:25:00|3514.9|3508.9|3515.7|3509.7|3517.9|3511.9|3514.2|3508.2|29
1604655000000|2020-11-06 09:30:00|3514.7|3508.7|3522|3516|3522.7|3516.7|3514|3508|39
1604655300000|2020-11-06 09:35:00|3521.7|3515.7|3518.5|3512.5|3524|3518|3518.3|3512.3|106
1604655600000|2020-11-06 09:40:00|3518.3|3512.3|3518.5|3512.5|3518.7|3512.7|3512.5|3506.5|140
1604655900000|2020-11-06 09:45:00|3518.2|3512.2|3524|3518|3525.7|3519.7|3516.3|3510.3|87
1604656200000|2020-11-06 09:50:00|3524.5|3518.5|3524.7|3518.7|3525.7|3519.7|3520|3514|76
1604656500000|2020-11-06 09:55:00|3524.4|3518.4|3518|3512|3524.4|3518.4|3516.5|3510.5|146
1604656800000|2020-11-06 10:00:00|3517.7|3511.7|3512.5|3506.5|3521.2|3515.2|3511.6|3505.6|179
1604657100000|2020-11-06 10:05:00|3512.3|3506.3|3513.3|3507.3|3515.3|3509.3|3511.6|3505.6|86
1604657400000|2020-11-06 10:10:00|3513.5|3507.5|3508.7|3502.7|3514|3508|3508|3502|73
1604657700000|2020-11-06 10:15:00|3508.4|3502.4|3512.7|3506.7|3512.7|3506.7|3507.4|3501.4|94
1604658000000|2020-11-06 10:20:00|3511.9|3505.9|3511.9|3505.9|3512.9|3506.9|3508.9|3502.9|74
1604658300000|2020-11-06 10:25:00|3511.4|3505.4|3513.4|3507.4|3514.4|3508.4|3509.4|3503.4|74
1604658600000|2020-11-06 10:30:00|3514.4|3508.4|3517.1|3511.1|3517.1|3511.1|3513.4|3507.4|72
1604658900000|2020-11-06 10:35:00|3516.6|3510.6|3517.6|3511.6|3518.1|3512.1|3516.1|3510.1|20
1604659200000|2020-11-06 10:40:00|3517.3|3511.3|3520.3|3514.3|3521.8|3515.8|3517.1|3511.1|66
1604659500000|2020-11-06 10:45:00|3520.1|3514.1|3524.1|3518.1|3525.1|3519.1|3518.8|3512.8|106
1604659800000|2020-11-06 10:50:00|3524.8|3518.8|3526.1|3520.1|3527.8|3521.8|3523.8|3517.8|44
1604660100000|2020-11-06 10:55:00|3526.3|3520.3|3520.5|3514.5|3526.6|3520.6|3520.5|3514.5|36
1604660400000|2020-11-06 11:00:00|3520.3|3514.3|3523.1|3517.1|3523.8|3517.8|3519.1|3513.1|61
1604660700000|2020-11-06 11:05:00|3522.8|3516.8|3519.5|3513.5|3523.3|3517.3|3519.3|3513.3|50
1604661000000|2020-11-06 11:10:00|3519.8|3513.8|3516.3|3510.3|3520.3|3514.3|3516|3510|38
1604661300000|2020-11-06 11:15:00|3515.8|3509.8|3514.8|3508.8|3516.8|3510.8|3513.8|3507.8|51
1604661600000|2020-11-06 11:20:00|3514.5|3508.5|3513.3|3507.3|3516.3|3510.3|3513.3|3507.3|22
1604661900000|2020-11-06 11:25:00|3513.1|3507.1|3510.3|3504.3|3514.3|3508.3|3510.3|3504.3|30
1604662200000|2020-11-06 11:30:00|3510|3504|3513|3507|3513|3507|3508.7|3502.7|52
1604662500000|2020-11-06 11:35:00|3512.7|3506.7|3512.3|3506.3|3513.7|3507.7|3510.5|3504.5|18
1604662800000|2020-11-06 11:40:00|3512|3506|3516.5|3510.5|3517.3|3511.3|3511.5|3505.5|32
1604663100000|2020-11-06 11:45:00|3516.7|3510.7|3511.5|3505.5|3517.7|3511.7|3511|3505|23
1604663400000|2020-11-06 11:50:00|3512.3|3506.3|3512.3|3506.3|3514.9|3508.9|3512.3|3506.3|62
1604663700000|2020-11-06 11:55:00|3509.8|3503.8|3507|3501|3510.3|3504.3|3505.7|3499.7|114
1604664000000|2020-11-06 12:00:00|3506.2|3500.2|3511.9|3505.9|3513.4|3507.4|3506.2|3500.2|48
1604664300000|2020-11-06 12:05:00|3511.7|3505.7|3513.7|3507.7|3514.7|3508.7|3511.2|3505.2|18
1604664600000|2020-11-06 12:10:00|3513.9|3507.9|3508.9|3502.9|3513.9|3507.9|3508.2|3502.2|48
1604664900000|2020-11-06 12:15:00|3509.9|3503.9|3507.7|3501.7|3509.9|3503.9|3506.7|3500.7|14
1604665200000|2020-11-06 12:20:00|3507.9|3501.9|3505|3499|3509.5|3503.5|3505|3499|22
1604665500000|2020-11-06 12:25:00|3504.6|3498.6|3508.5|3502.5|3508.5|3502.5|3504.6|3498.6|52
1604665800000|2020-11-06 12:30:00|3508.3|3502.3|3503.5|3497.5|3509.4|3503.4|3503|3497|55
1604666100000|2020-11-06 12:35:00|3503.3|3497.3|3501.3|3495.3|3503.8|3497.8|3499.6|3493.6|98
1604666400000|2020-11-06 12:40:00|3501.6|3495.6|3503.9|3497.9|3505.3|3499.3|3501.3|3495.3|43
1604666700000|2020-11-06 12:45:00|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3501.6|3495.6|12
1604667000000|2020-11-06 12:50:00|3504.9|3498.9|3506.4|3500.4|3508.4|3502.4|3504.1|3498.1|54
1604667300000|2020-11-06 12:55:00|3506.1|3500.1|3505.1|3499.1|3507.6|3501.6|3504.4|3498.4|16
1604667600000|2020-11-06 13:00:00|3504.9|3498.9|3511.6|3505.6|3513.3|3507.3|3504.9|3498.9|103
1604667900000|2020-11-06 13:05:00|3511.9|3505.9|3514.3|3508.3|3515.1|3509.1|3511|3505|119
1604668200000|2020-11-06 13:10:00|3514.1|3508.1|3515.6|3509.6|3517.3|3511.3|3511.8|3505.8|39
1604668500000|2020-11-06 13:15:00|3515.3|3509.3|3516.3|3510.3|3517.1|3511.1|3513.1|3507.1|37
1604668800000|2020-11-06 13:20:00|3516.1|3510.1|3518.6|3512.6|3520.6|3514.6|3516.1|3510.1|93
1604669100000|2020-11-06 13:25:00|3519.1|3513.1|3519.8|3513.8|3520.8|3514.8|3515.7|3509.7|75
1604669400000|2020-11-06 13:30:00|3520.3|3514.3|3525.6|3519.6|3527.1|3521.1|3517.8|3511.8|300
1604669700000|2020-11-06 13:35:00|3525.1|3519.1|3517.1|3511.1|3525.6|3519.6|3517.1|3511.1|140
1604670000000|2020-11-06 13:40:00|3517.3|3511.3|3518.8|3512.8|3522.7|3516.7|3517.1|3511.1|197
1604673000000|2020-11-06 14:30:00|3530.6|3524.6|3559.1|3553.1|3567.8|3561.8|3526.6|3520.6|2222
1604673300000|2020-11-06 14:35:00|3558.9|3552.9|3553.7|3547.7|3561.9|3555.9|3550|3544|958
1604673600000|2020-11-06 14:40:00|3552.7|3546.7|3542.9|3536.9|3552.9|3546.9|3540.9|3534.9|1021
1604673900000|2020-11-06 14:45:00|3542.5|3536.5|3545.1|3539.1|3547.9|3541.9|3541.3|3535.3|547
1604674200000|2020-11-06 14:50:00|3545.4|3539.4|3543.3|3537.3|3545.4|3539.4|3539.6|3533.6|387
1604674500000|2020-11-06 14:55:00|3543.6|3537.6|3548.9|3542.9|3550.9|3544.9|3543.6|3537.6|434
1604674800000|2020-11-06 15:00:00|3548.5|3542.5|3542.9|3536.9|3551.3|3545.3|3542.9|3536.9|742
1604675100000|2020-11-06 15:05:00|3542.7|3536.7|3552.9|3546.9|3555.9|3549.9|3541.9|3535.9|650
1604675400000|2020-11-06 15:10:00|3552.6|3546.6|3553.9|3547.9|3555.1|3549.1|3548.9|3542.9|339
1604675700000|2020-11-06 15:15:00|3554.3|3548.3|3547.4|3541.4|3554.9|3548.9|3545.9|3539.9|588
1604676000000|2020-11-06 15:20:00|3547.2|3541.2|3549.7|3543.7|3551.2|3545.2|3545.9|3539.9|272
1604676300000|2020-11-06 15:25:00|3549.5|3543.5|3552.5|3546.5|3553.2|3547.2|3548.2|3542.2|380
1604676600000|2020-11-06 15:30:00|3552.2|3546.2|3549.8|3543.8|3553.5|3547.5|3549.5|3543.5|510
1604676900000|2020-11-06 15:35:00|3549.5|3543.5|3552.5|3546.5|3552.8|3546.8|3548.5|3542.5|366
1604677200000|2020-11-06 15:40:00|3552.1|3546.1|3556.5|3550.5|3560.5|3554.5|3550.5|3544.5|462
1604677500000|2020-11-06 15:45:00|3556.3|3550.3|3546.1|3540.1|3557.5|3551.5|3546.1|3540.1|629
1604677800000|2020-11-06 15:50:00|3547.1|3541.1|3546.1|3540.1|3551.7|3545.7|3546.1|3540.1|416
1604678100000|2020-11-06 15:55:00|3545.7|3539.7|3542.7|3536.7|3551.1|3545.1|3542.7|3536.7|643
1604678400000|2020-11-06 16:00:00|3542.9|3536.9|3541.9|3535.9|3546.7|3540.7|3540.7|3534.7|414
1604678700000|2020-11-06 16:05:00|3541.7|3535.7|3541.4|3535.4|3543.7|3537.7|3536.7|3530.7|305
1604679000000|2020-11-06 16:10:00|3541.2|3535.2|3540.4|3534.4|3541.9|3535.9|3537.7|3531.7|524
1604679300000|2020-11-06 16:15:00|3540.7|3534.7|3539.7|3533.7|3541.7|3535.7|3539.2|3533.2|222
1604679600000|2020-11-06 16:20:00|3540.7|3534.7|3542.7|3536.7|3542.9|3536.9|3538.7|3532.7|272
1604679900000|2020-11-06 16:25:00|3542.9|3536.9|3540.9|3534.9|3543.9|3537.9|3539.9|3533.9|370
1604680200000|2020-11-06 16:30:00|3540.2|3534.2|3534.2|3528.2|3540.7|3534.7|3532.2|3526.2|447
1604680500000|2020-11-06 16:35:00|3534.7|3528.7|3536.2|3530.2|3537.2|3531.2|3533.9|3527.9|509
1604680800000|2020-11-06 16:40:00|3535.8|3529.8|3539|3533|3539.9|3533.9|3535.2|3529.2|264
1604681100000|2020-11-06 16:45:00|3538.8|3532.8|3537.5|3531.5|3539.2|3533.2|3535.2|3529.2|135
1604681400000|2020-11-06 16:50:00|3537.2|3531.2|3538.5|3532.5|3540.8|3534.8|3537.2|3531.2|208
1604681700000|2020-11-06 16:55:00|3538.8|3532.8|3532.2|3526.2|3538.8|3532.8|3530.8|3524.8|902
1604682000000|2020-11-06 17:00:00|3532.5|3526.5|3528.3|3522.3|3534.2|3528.2|3527.8|3521.8|867
1604682300000|2020-11-06 17:05:00|3528|3522|3527.8|3521.8|3530.2|3524.2|3526.8|3520.8|354
1604682600000|2020-11-06 17:10:00|3526.8|3520.8|3528.3|3522.3|3529.8|3523.8|3526.8|3520.8|245
1604682900000|2020-11-06 17:15:00|3527.8|3521.8|3529.8|3523.8|3530.3|3524.3|3524.1|3518.1|420
1604683200000|2020-11-06 17:20:00|3530|3524|3531.2|3525.2|3531.5|3525.5|3527.8|3521.8|471
1604683500000|2020-11-06 17:25:00|3531|3525|3531.5|3525.5|3532.8|3526.8|3529.8|3523.8|210
1604683800000|2020-11-06 17:30:00|3531.8|3525.8|3532.5|3526.5|3533|3527|3530.5|3524.5|224
1604684100000|2020-11-06 17:35:00|3532.3|3526.3|3527.8|3521.8|3532.5|3526.5|3527.8|3521.8|213
1604684400000|2020-11-06 17:40:00|3528.3|3522.3|3530.1|3524.1|3530.8|3524.8|3526.8|3520.8|239
1604684700000|2020-11-06 17:45:00|3529.8|3523.8|3527.8|3521.8|3530.4|3524.4|3527.8|3521.8|452
1604685000000|2020-11-06 17:50:00|3528|3522|3533.8|3527.8|3534.2|3528.2|3527.8|3521.8|278
1604685300000|2020-11-06 17:55:00|3533.5|3527.5|3532.5|3526.5|3533.8|3527.8|3530.8|3524.8|197
1604685600000|2020-11-06 18:00:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3530.8|3524.8|81
1604685900000|2020-11-06 18:05:00|3532|3526|3532.8|3526.8|3533.1|3527.1|3532|3526|172
1604686200000|2020-11-06 18:10:00|3532.5|3526.5|3530.8|3524.8|3532.5|3526.5|3530.5|3524.5|202
1604686500000|2020-11-06 18:15:00|3530.5|3524.5|3528.8|3522.8|3530.8|3524.8|3527.8|3521.8|171
1604686800000|2020-11-06 18:20:00|3527.8|3521.8|3525.5|3519.5|3528.3|3522.3|3525.2|3519.2|161
1604687100000|2020-11-06 18:25:00|3525.8|3519.8|3526.5|3520.5|3527.5|3521.5|3524.8|3518.8|180
1604687400000|2020-11-06 18:30:00|3526.8|3520.8|3528.8|3522.8|3529.8|3523.8|3526.8|3520.8|144
1604687700000|2020-11-06 18:35:00|3528.5|3522.5|3529.5|3523.5|3529.8|3523.8|3527.8|3521.8|226
1604688000000|2020-11-06 18:40:00|3530|3524|3529.8|3523.8|3532.5|3526.5|3528.8|3522.8|267
1604688300000|2020-11-06 18:45:00|3530|3524|3525|3519|3530|3524|3524.5|3518.5|151
1604688600000|2020-11-06 18:50:00|3525.3|3519.3|3524.5|3518.5|3525.8|3519.8|3523.8|3517.8|247
1604688900000|2020-11-06 18:55:00|3524.2|3518.2|3526.9|3520.9|3527.4|3521.4|3521.8|3515.8|670
1604689200000|2020-11-06 19:00:00|3526.5|3520.5|3530.9|3524.9|3531.6|3525.6|3524.9|3518.9|351
1604689500000|2020-11-06 19:05:00|3530.2|3524.2|3530.1|3524.1|3530.6|3524.6|3527.2|3521.2|583
1604689800000|2020-11-06 19:10:00|3529.6|3523.6|3529.9|3523.9|3532.3|3526.3|3524.6|3518.6|1681
1604690100000|2020-11-06 19:15:00|3529.6|3523.6|3540|3534|3540|3534|3529.6|3523.6|836
1604883600000|2020-11-09 01:00:00|3546.6|3540.6|3570.9|3564.9|3571.9|3565.9|3541.6|3535.6|761
1604883900000|2020-11-09 01:05:00|3570.4|3564.4|3569.5|3563.5|3571.5|3565.5|3565|3559|207
1604884200000|2020-11-09 01:10:00|3569.7|3563.7|3560.3|3554.3|3569.7|3563.7|3556.1|3550.1|149
1604884500000|2020-11-09 01:15:00|3560.1|3554.1|3557.9|3551.9|3562.3|3556.3|3556.7|3550.7|55
1604884800000|2020-11-09 01:20:00|3558.4|3552.4|3564.1|3558.1|3564.9|3558.9|3557.9|3551.9|70
1604885100000|2020-11-09 01:25:00|3564.4|3558.4|3563.1|3557.1|3566.7|3560.7|3561|3555|144
1604885400000|2020-11-09 01:30:00|3563|3557|3561.8|3555.8|3563.1|3557.1|3559|3553|141
1604885700000|2020-11-09 01:35:00|3561.6|3555.6|3551.5|3545.5|3562.8|3556.8|3551.5|3545.5|166
1604886000000|2020-11-09 01:40:00|3549.2|3543.2|3543|3537|3550.5|3544.5|3537.2|3531.2|353
1604886300000|2020-11-09 01:45:00|3542.8|3536.8|3540|3534|3546.7|3540.7|3538.3|3532.3|94
1604886600000|2020-11-09 01:50:00|3539.3|3533.3|3539.7|3533.7|3541.4|3535.4|3537|3531|152
1604886900000|2020-11-09 01:55:00|3540.4|3534.4|3542.4|3536.4|3543.2|3537.2|3538.2|3532.2|34
1604887200000|2020-11-09 02:00:00|3543.4|3537.4|3553.1|3547.1|3553.8|3547.8|3542.2|3536.2|87
1604887500000|2020-11-09 02:05:00|3552.1|3546.1|3555.2|3549.2|3555.2|3549.2|3550.4|3544.4|21
1604887800000|2020-11-09 02:10:00|3554.9|3548.9|3559.2|3553.2|3559.5|3553.5|3554.4|3548.4|77
1604888100000|2020-11-09 02:15:00|3559.5|3553.5|3555.6|3549.6|3559.5|3553.5|3554.7|3548.7|49
1604888400000|2020-11-09 02:20:00|3555.3|3549.3|3554.3|3548.3|3556.8|3550.8|3553.8|3547.8|18
1604888700000|2020-11-09 02:25:00|3554|3548|3557|3551|3557|3551|3551.6|3545.6|37
1604889000000|2020-11-09 02:30:00|3556.8|3550.8|3557.8|3551.8|3561.7|3555.7|3554|3548|64
1604889300000|2020-11-09 02:35:00|3558|3552|3557|3551|3558.2|3552.2|3555|3549|28
1604889600000|2020-11-09 02:40:00|3556.7|3550.7|3560.4|3554.4|3561.7|3555.7|3556.2|3550.2|59
1604889900000|2020-11-09 02:45:00|3560.7|3554.7|3560|3554|3561.7|3555.7|3556|3550|41
1604890200000|2020-11-09 02:50:00|3560.2|3554.2|3556.8|3550.8|3562.2|3556.2|3556.3|3550.3|68
1604890500000|2020-11-09 02:55:00|3556.6|3550.6|3558.8|3552.8|3561|3555|3556.6|3550.6|40
1604890800000|2020-11-09 03:00:00|3559|3553|3554.8|3548.8|3559.3|3553.3|3553.8|3547.8|25
1604891100000|2020-11-09 03:05:00|3555.3|3549.3|3556.6|3550.6|3558.8|3552.8|3554.1|3548.1|24
1604891400000|2020-11-09 03:10:00|3556|3550|3556.8|3550.8|3557|3551|3553.8|3547.8|10
1604891700000|2020-11-09 03:15:00|3557.6|3551.6|3556|3550|3557.8|3551.8|3554.6|3548.6|7
1604892000000|2020-11-09 03:20:00|3555.3|3549.3|3556.6|3550.6|3557.3|3551.3|3554.6|3548.6|3
1604892300000|2020-11-09 03:25:00|3555.8|3549.8|3551.8|3545.8|3557|3551|3550.1|3544.1|30
1604892600000|2020-11-09 03:30:00|3551.1|3545.1|3552|3546|3554.2|3548.2|3551|3545|11
1604892900000|2020-11-09 03:35:00|3551.8|3545.8|3554|3548|3554.4|3548.4|3551.8|3545.8|3
1604893200000|2020-11-09 03:40:00|3553.8|3547.8|3552.7|3546.7|3554.3|3548.3|3552|3546|3
1604893500000|2020-11-09 03:45:00|3552.4|3546.4|3552.2|3546.2|3554.8|3548.8|3552.2|3546.2|5
1604893800000|2020-11-09 03:50:00|3552.4|3546.4|3555|3549|3555.2|3549.2|3552.2|3546.2|7
1604894100000|2020-11-09 03:55:00|3554.7|3548.7|3554.2|3548.2|3554.7|3548.7|3553.2|3547.2|7
1604894400000|2020-11-09 04:00:00|3555|3549|3553.2|3547.2|3555|3549|3552.2|3546.2|15
1604894700000|2020-11-09 04:05:00|3553|3547|3554.4|3548.4|3555.2|3549.2|3553|3547|5
1604895000000|2020-11-09 04:10:00|3554.7|3548.7|3555.4|3549.4|3556.7|3550.7|3554.2|3548.2|9
1604895300000|2020-11-09 04:15:00|3555.7|3549.7|3557.7|3551.7|3557.7|3551.7|3555.4|3549.4|8
1604895600000|2020-11-09 04:20:00|3558.2|3552.2|3556|3550|3558.2|3552.2|3555.2|3549.2|6
1604895900000|2020-11-09 04:25:00|3555.2|3549.2|3556|3550|3556|3550|3554|3548|12
1604896200000|2020-11-09 04:30:00|3555.2|3549.2|3560.2|3554.2|3560.2|3554.2|3554.2|3548.2|33
1604896500000|2020-11-09 04:35:00|3559.2|3553.2|3558.4|3552.4|3560.4|3554.4|3557.4|3551.4|18
1604896800000|2020-11-09 04:40:00|3558.7|3552.7|3557.4|3551.4|3559.2|3553.2|3557.2|3551.2|8
1604897100000|2020-11-09 04:45:00|3557.2|3551.2|3556.2|3550.2|3558.2|3552.2|3555.7|3549.7|5
1604897400000|2020-11-09 04:50:00|3555.7|3549.7|3556.2|3550.2|3556.2|3550.2|3555.2|3549.2|1
1604897700000|2020-11-09 04:55:00|3556.7|3550.7|3555.2|3549.2|3556.7|3550.7|3555|3549|5
1604898000000|2020-11-09 05:00:00|3555.8|3549.8|3554|3548|3556.2|3550.2|3553.4|3547.4|13
1604898300000|2020-11-09 05:05:00|3553.7|3547.7|3552.2|3546.2|3553.7|3547.7|3551|3545|15
1604898600000|2020-11-09 05:10:00|3552.7|3546.7|3548|3542|3552.9|3546.9|3547.5|3541.5|21
1604898900000|2020-11-09 05:15:00|3548.8|3542.8|3550.2|3544.2|3550.2|3544.2|3548|3542|9
1604899200000|2020-11-09 05:20:00|3550.5|3544.5|3551.7|3545.7|3553.2|3547.2|3550|3544|20
1604899500000|2020-11-09 05:25:00|3551.4|3545.4|3551.4|3545.4|3551.7|3545.7|3550.2|3544.2|11
1604899800000|2020-11-09 05:30:00|3551.2|3545.2|3552.2|3546.2|3554.2|3548.2|3548.2|3542.2|51
1604900100000|2020-11-09 05:35:00|3552|3546|3549.2|3543.2|3552|3546|3547.7|3541.7|21
1604900400000|2020-11-09 05:40:00|3548.9|3542.9|3550.2|3544.2|3550.4|3544.4|3546.2|3540.2|24
1604900700000|2020-11-09 05:45:00|3549.7|3543.7|3545.3|3539.3|3549.9|3543.9|3545.2|3539.2|25
1604901000000|2020-11-09 05:50:00|3545.7|3539.7|3543.3|3537.3|3546.2|3540.2|3542.2|3536.2|66
1604901300000|2020-11-09 05:55:00|3543.7|3537.7|3542.2|3536.2|3546.2|3540.2|3540.2|3534.2|57
1604901600000|2020-11-09 06:00:00|3542|3536|3542.7|3536.7|3543.2|3537.2|3538.2|3532.2|48
1604901900000|2020-11-09 06:05:00|3543.2|3537.2|3538.7|3532.7|3544|3538|3538.2|3532.2|42
1604902200000|2020-11-09 06:10:00|3539|3533|3534|3528|3539.2|3533.2|3534|3528|70
1604902500000|2020-11-09 06:15:00|3533.2|3527.2|3536|3530|3537.5|3531.5|3532.2|3526.2|65
1604902800000|2020-11-09 06:20:00|3535|3529|3531.8|3525.8|3535.2|3529.2|3529.8|3523.8|79
1604903100000|2020-11-09 06:25:00|3531.7|3525.7|3531.2|3525.2|3533|3527|3529.8|3523.8|31
1604903400000|2020-11-09 06:30:00|3531|3525|3529|3523|3532.3|3526.3|3528.2|3522.2|66
1604903700000|2020-11-09 06:35:00|3529.2|3523.2|3528|3522|3530|3524|3524.7|3518.7|65
1604904000000|2020-11-09 06:40:00|3527.3|3521.3|3522|3516|3529.2|3523.2|3522|3516|91
1604904300000|2020-11-09 06:45:00|3522.5|3516.5|3517.3|3511.3|3525.2|3519.2|3517|3511|124
1604904600000|2020-11-09 06:50:00|3517|3511|3515|3509|3518.8|3512.8|3511.5|3505.5|221
1604904900000|2020-11-09 06:55:00|3515.2|3509.2|3513.5|3507.5|3516|3510|3511.5|3505.5|135
1604905200000|2020-11-09 07:00:00|3513.2|3507.2|3519.8|3513.8|3523.8|3517.8|3513.2|3507.2|144
1604905500000|2020-11-09 07:05:00|3520.5|3514.5|3523.2|3517.2|3523.2|3517.2|3520.2|3514.2|44
1604905800000|2020-11-09 07:10:00|3523.5|3517.5|3523.8|3517.8|3525.2|3519.2|3520.2|3514.2|45
1604906100000|2020-11-09 07:15:00|3524|3518|3523.5|3517.5|3526.2|3520.2|3522.5|3516.5|40
1604906400000|2020-11-09 07:20:00|3524|3518|3520.3|3514.3|3524.5|3518.5|3518.8|3512.8|53
1604906700000|2020-11-09 07:25:00|3520.5|3514.5|3520|3514|3521.8|3515.8|3518.5|3512.5|46
1604907000000|2020-11-09 07:30:00|3520.1|3514.1|3521.6|3515.6|3522|3516|3518.8|3512.8|23
1604907300000|2020-11-09 07:35:00|3521.8|3515.8|3523|3517|3523.5|3517.5|3519.8|3513.8|13
1604907600000|2020-11-09 07:40:00|3522.8|3516.8|3520.5|3514.5|3522.8|3516.8|3519|3513|15
1604907900000|2020-11-09 07:45:00|3521.5|3515.5|3525|3519|3525.5|3519.5|3521.5|3515.5|33
1604908200000|2020-11-09 07:50:00|3524.8|3518.8|3522|3516|3525.1|3519.1|3522|3516|9
1604908500000|2020-11-09 07:55:00|3522.3|3516.3|3525|3519|3525.8|3519.8|3521.5|3515.5|11
1604908800000|2020-11-09 08:00:00|3525.1|3519.1|3524|3518|3530|3524|3524|3518|55
1604909100000|2020-11-09 08:05:00|3524.1|3518.1|3526|3520|3529.6|3523.6|3523.5|3517.5|78
1604909400000|2020-11-09 08:10:00|3525.8|3519.8|3518.8|3512.8|3525.8|3519.8|3517.8|3511.8|60
1604909700000|2020-11-09 08:15:00|3519.1|3513.1|3520.8|3514.8|3522|3516|3519.1|3513.1|24
1604910000000|2020-11-09 08:20:00|3521.1|3515.1|3528.1|3522.1|3528.5|3522.5|3520.5|3514.5|53
1604910300000|2020-11-09 08:25:00|3527.5|3521.5|3523.5|3517.5|3529.3|3523.3|3521.1|3515.1|40
1604910600000|2020-11-09 08:30:00|3523.1|3517.1|3522.8|3516.8|3524|3518|3520.5|3514.5|54
1604910900000|2020-11-09 08:35:00|3522.1|3516.1|3518.1|3512.1|3522.1|3516.1|3516.1|3510.1|49
1604911200000|2020-11-09 08:40:00|3518.3|3512.3|3520.5|3514.5|3521.1|3515.1|3516.8|3510.8|68
1604911500000|2020-11-09 08:45:00|3520.1|3514.1|3523.6|3517.6|3524|3518|3517.1|3511.1|95
1604911800000|2020-11-09 08:50:00|3523.5|3517.5|3526.6|3520.6|3530.8|3524.8|3523|3517|89
1604912100000|2020-11-09 08:55:00|3526.3|3520.3|3533.1|3527.1|3533.1|3527.1|3524.1|3518.1|52
1604912400000|2020-11-09 09:00:00|3532.1|3526.1|3529.3|3523.3|3534.9|3528.9|3528.9|3522.9|61
1604912700000|2020-11-09 09:05:00|3529.4|3523.4|3529.9|3523.9|3530.8|3524.8|3524.8|3518.8|36
1604913000000|2020-11-09 09:10:00|3530.3|3524.3|3529.6|3523.6|3530.3|3524.3|3526.9|3520.9|10
1604913300000|2020-11-09 09:15:00|3529.3|3523.3|3526.3|3520.3|3530.6|3524.6|3525.8|3519.8|15
1604913600000|2020-11-09 09:20:00|3526.6|3520.6|3523.9|3517.9|3527.8|3521.8|3523.4|3517.4|26
1604913900000|2020-11-09 09:25:00|3524.1|3518.1|3528.4|3522.4|3528.4|3522.4|3523.9|3517.9|25
1604914200000|2020-11-09 09:30:00|3528.9|3522.9|3527.4|3521.4|3530.4|3524.4|3526.9|3520.9|19
1604914500000|2020-11-09 09:35:00|3526.8|3520.8|3528.1|3522.1|3530.4|3524.4|3525.8|3519.8|165
1604914800000|2020-11-09 09:40:00|3527.8|3521.8|3528.6|3522.6|3533.3|3527.3|3526.8|3520.8|274
1604915100000|2020-11-09 09:45:00|3528.1|3522.1|3523.9|3517.9|3529.1|3523.1|3523.1|3517.1|45
1604915400000|2020-11-09 09:50:00|3523.6|3517.6|3525.9|3519.9|3526.9|3520.9|3522.1|3516.1|111
1604915700000|2020-11-09 09:55:00|3525.7|3519.7|3524.9|3518.9|3528.4|3522.4|3524.4|3518.4|87
1604916000000|2020-11-09 10:00:00|3525.1|3519.1|3524.9|3518.9|3526.4|3520.4|3524.4|3518.4|25
1604916300000|2020-11-09 10:05:00|3524.6|3518.6|3522.4|3516.4|3524.9|3518.9|3522.1|3516.1|41
1604916600000|2020-11-09 10:10:00|3522.1|3516.1|3521.1|3515.1|3523.1|3517.1|3520.4|3514.4|46
1604916900000|2020-11-09 10:15:00|3520.9|3514.9|3523.4|3517.4|3524.4|3518.4|3520.9|3514.9|19
1604917200000|2020-11-09 10:20:00|3523.7|3517.7|3524.9|3518.9|3525.6|3519.6|3522.4|3516.4|27
1604917500000|2020-11-09 10:25:00|3524.7|3518.7|3523.4|3517.4|3524.7|3518.7|3520.4|3514.4|37
1604917800000|2020-11-09 10:30:00|3523.6|3517.6|3526.6|3520.6|3527.4|3521.4|3523.6|3517.6|21
1604918100000|2020-11-09 10:35:00|3526.4|3520.4|3525.6|3519.6|3527.1|3521.1|3524.9|3518.9|32
1604918400000|2020-11-09 10:40:00|3525.9|3519.9|3530.6|3524.6|3531.1|3525.1|3524.9|3518.9|46
1604918700000|2020-11-09 10:45:00|3530.7|3524.7|3529.4|3523.4|3532.1|3526.1|3527.6|3521.6|58
1604919000000|2020-11-09 10:50:00|3528.9|3522.9|3529.6|3523.6|3530.6|3524.6|3527.6|3521.6|21
1604919300000|2020-11-09 10:55:00|3529.9|3523.9|3530.6|3524.6|3531.7|3525.7|3529.6|3523.6|25
1604919600000|2020-11-09 11:00:00|3530.4|3524.4|3529.4|3523.4|3531.1|3525.1|3527.9|3521.9|13
1604919900000|2020-11-09 11:05:00|3529.1|3523.1|3527.6|3521.6|3529.1|3523.1|3526.1|3520.1|21
1604920200000|2020-11-09 11:10:00|3527.9|3521.9|3531.6|3525.6|3531.6|3525.6|3527.9|3521.9|23
1604920500000|2020-11-09 11:15:00|3531.4|3525.4|3529.6|3523.6|3531.4|3525.4|3527.7|3521.7|4
1604920800000|2020-11-09 11:20:00|3529.9|3523.9|3528.6|3522.6|3531.1|3525.1|3527.9|3521.9|16
1604921100000|2020-11-09 11:25:00|3528.9|3522.9|3528.4|3522.4|3529.1|3523.1|3526.4|3520.4|20
1604921400000|2020-11-09 11:30:00|3528.9|3522.9|3526.9|3520.9|3530.4|3524.4|3526.9|3520.9|12
1604921700000|2020-11-09 11:35:00|3527.2|3521.2|3526.4|3520.4|3528.9|3522.9|3525.7|3519.7|23
1604922000000|2020-11-09 11:40:00|3526.9|3520.9|3530.4|3524.4|3532.7|3526.7|3526.9|3520.9|84
1604922300000|2020-11-09 11:45:00|3530.2|3524.2|3551.2|3545.2|3551.7|3545.7|3530.2|3524.2|664
1604922600000|2020-11-09 11:50:00|3550.4|3544.4|3555.7|3549.7|3560.1|3554.1|3549.4|3543.4|409
1604922900000|2020-11-09 11:55:00|3556.2|3550.2|3563.2|3557.2|3567.1|3561.1|3556.2|3550.2|357
1604923200000|2020-11-09 12:00:00|3563|3557|3575.9|3569.9|3576.9|3570.9|3560.7|3554.7|399
1604923500000|2020-11-09 12:05:00|3576.2|3570.2|3582.3|3576.3|3587.3|3581.3|3575.7|3569.7|535
1604923800000|2020-11-09 12:10:00|3582|3576|3587.4|3581.4|3588.9|3582.9|3576.3|3570.3|1316
1604924100000|2020-11-09 12:15:00|3586.7|3580.7|3602.8|3596.8|3610.2|3604.2|3585.9|3579.9|689
1604924400000|2020-11-09 12:20:00|3602.3|3596.3|3602.3|3596.3|3606.3|3600.3|3601.2|3595.2|205
1604924700000|2020-11-09 12:25:00|3602.6|3596.6|3605.9|3599.9|3607.8|3601.8|3602.6|3596.6|403
1604925000000|2020-11-09 12:30:00|3606.6|3600.6|3602.6|3596.6|3608.1|3602.1|3601.6|3595.6|230
1604925300000|2020-11-09 12:35:00|3602.9|3596.9|3602.8|3596.8|3606.6|3600.6|3597.6|3591.6|167
1604925600000|2020-11-09 12:40:00|3602.6|3596.6|3599|3593|3607.8|3601.8|3598.3|3592.3|139
1604925900000|2020-11-09 12:45:00|3599.2|3593.2|3593|3587|3600|3594|3590.5|3584.5|99
1604926200000|2020-11-09 12:50:00|3593.2|3587.2|3596.9|3590.9|3598.5|3592.5|3593|3587|86
1604926500000|2020-11-09 12:55:00|3596.7|3590.7|3602.7|3596.7|3603.7|3597.7|3595.4|3589.4|85
1604926800000|2020-11-09 13:00:00|3603.2|3597.2|3603.9|3597.9|3605.3|3599.3|3600.9|3594.9|335
1604927100000|2020-11-09 13:05:00|3603.4|3597.4|3605|3599|3607|3601|3603.1|3597.1|393
1604927400000|2020-11-09 13:10:00|3604.8|3598.8|3606.3|3600.3|3607.3|3601.3|3602.7|3596.7|343
1604927700000|2020-11-09 13:15:00|3606.5|3600.5|3603|3597|3610.9|3604.9|3602.3|3596.3|470
1604928000000|2020-11-09 13:20:00|3602.6|3596.6|3599.8|3593.8|3605.3|3599.3|3598|3592|265
1604928300000|2020-11-09 13:25:00|3599.6|3593.6|3596.4|3590.4|3605.3|3599.3|3595.7|3589.7|175
1604928600000|2020-11-09 13:30:00|3596.7|3590.7|3603|3597|3605.7|3599.7|3596.7|3590.7|180
1604928900000|2020-11-09 13:35:00|3602.7|3596.7|3599.9|3593.9|3603|3597|3597.3|3591.3|161
1604929200000|2020-11-09 13:40:00|3599.7|3593.7|3600.7|3594.7|3600.9|3594.9|3598.3|3592.3|262
1604932200000|2020-11-09 14:30:00|3600.3|3594.3|3593.4|3587.4|3600.3|3594.3|3577.9|3571.9|2040
1604932500000|2020-11-09 14:35:00|3593.1|3587.1|3591.4|3585.4|3593.4|3587.4|3586.4|3580.4|1013
1604932800000|2020-11-09 14:40:00|3590.4|3584.4|3582.8|3576.8|3590.4|3584.4|3582.8|3576.8|735
1604933100000|2020-11-09 14:45:00|3582.4|3576.4|3573.4|3567.4|3585.8|3579.8|3572.4|3566.4|977
1604933400000|2020-11-09 14:50:00|3572.4|3566.4|3567.8|3561.8|3573.1|3567.1|3566.1|3560.1|843
1604933700000|2020-11-09 14:55:00|3567.6|3561.6|3565.8|3559.8|3572.1|3566.1|3565.8|3559.8|582
1604934000000|2020-11-09 15:00:00|3565.1|3559.1|3570.1|3564.1|3571.1|3565.1|3561.4|3555.4|886
1604934300000|2020-11-09 15:05:00|3570|3564|3577.2|3571.2|3578.2|3572.2|3560.4|3554.4|957
1604934600000|2020-11-09 15:10:00|3577.4|3571.4|3574.3|3568.3|3586.1|3580.1|3573.5|3567.5|919
1604934900000|2020-11-09 15:15:00|3573.8|3567.8|3570|3564|3578.1|3572.1|3567.8|3561.8|566
1604935200000|2020-11-09 15:20:00|3569.8|3563.8|3566.8|3560.8|3570.5|3564.5|3564.1|3558.1|851
1604935500000|2020-11-09 15:25:00|3566.6|3560.6|3564.5|3558.5|3567.8|3561.8|3560.4|3554.4|1019
1604935800000|2020-11-09 15:30:00|3564.3|3558.3|3562.8|3556.8|3567.5|3561.5|3560.8|3554.8|632
1604936100000|2020-11-09 15:35:00|3562.5|3556.5|3559.8|3553.8|3562.8|3556.8|3557.4|3551.4|600
1604936400000|2020-11-09 15:40:00|3560.1|3554.1|3557.4|3551.4|3561.8|3555.8|3556|3550|712
1604936700000|2020-11-09 15:45:00|3557.2|3551.2|3559|3553|3561.2|3555.2|3557|3551|416
1604937000000|2020-11-09 15:50:00|3559.5|3553.5|3558.7|3552.7|3563.3|3557.3|3558|3552|518
1604937300000|2020-11-09 15:55:00|3559|3553|3553|3547|3559|3553|3553|3547|569
1604937600000|2020-11-09 16:00:00|3552|3546|3555.3|3549.3|3556.9|3550.9|3547.6|3541.6|1035
1604937900000|2020-11-09 16:05:00|3554.9|3548.9|3554.4|3548.4|3557.3|3551.3|3552.9|3546.9|524
1604938200000|2020-11-09 16:10:00|3554.3|3548.3|3549.6|3543.6|3554.9|3548.9|3547.6|3541.6|529
1604938500000|2020-11-09 16:15:00|3549.3|3543.3|3545.6|3539.6|3549.6|3543.6|3545.3|3539.3|373
1604938800000|2020-11-09 16:20:00|3546.6|3540.6|3550.1|3544.1|3550.1|3544.1|3546.3|3540.3|314
1604939100000|2020-11-09 16:25:00|3549.6|3543.6|3548.1|3542.1|3549.6|3543.6|3544.6|3538.6|374
1604939400000|2020-11-09 16:30:00|3547.6|3541.6|3547.6|3541.6|3549.6|3543.6|3545.6|3539.6|296
1604939700000|2020-11-09 16:35:00|3548.6|3542.6|3549.6|3543.6|3551.6|3545.6|3547.6|3541.6|311
1604940000000|2020-11-09 16:40:00|3550.3|3544.3|3559.6|3553.6|3560.6|3554.6|3549.1|3543.1|538
1604940300000|2020-11-09 16:45:00|3558.6|3552.6|3556.6|3550.6|3559.6|3553.6|3555.8|3549.8|362
1604940600000|2020-11-09 16:50:00|3556.3|3550.3|3559.6|3553.6|3561.6|3555.6|3554.9|3548.9|422
1604940900000|2020-11-09 16:55:00|3559.9|3553.9|3558.9|3552.9|3563.6|3557.6|3556.9|3550.9|379
1604941200000|2020-11-09 17:00:00|3559.3|3553.3|3559.9|3553.9|3561.4|3555.4|3557.9|3551.9|195
1604941500000|2020-11-09 17:05:00|3560.4|3554.4|3562.9|3556.9|3563.6|3557.6|3559.4|3553.4|222
1604941800000|2020-11-09 17:10:00|3562.6|3556.6|3561.9|3555.9|3564.3|3558.3|3559.9|3553.9|268
1604942100000|2020-11-09 17:15:00|3561.6|3555.6|3565.3|3559.3|3568.6|3562.6|3561.4|3555.4|336
1604942400000|2020-11-09 17:20:00|3565.8|3559.8|3566.4|3560.4|3568.6|3562.6|3565.3|3559.3|605
1604942700000|2020-11-09 17:25:00|3566.3|3560.3|3566.3|3560.3|3567.6|3561.6|3564.4|3558.4|189
1604943000000|2020-11-09 17:30:00|3567.3|3561.3|3566.3|3560.3|3567.3|3561.3|3564.3|3558.3|199
1604943300000|2020-11-09 17:35:00|3565.9|3559.9|3565.6|3559.6|3566.6|3560.6|3563.3|3557.3|186
1604943600000|2020-11-09 17:40:00|3565.9|3559.9|3565.6|3559.6|3568.3|3562.3|3565.3|3559.3|157
1604943900000|2020-11-09 17:45:00|3565.3|3559.3|3559.6|3553.6|3565.6|3559.6|3558.6|3552.6|367
1604944200000|2020-11-09 17:50:00|3559.8|3553.8|3559.6|3553.6|3560.6|3554.6|3558.6|3552.6|290
1604944500000|2020-11-09 17:55:00|3559.3|3553.3|3557.1|3551.1|3561.6|3555.6|3556.1|3550.1|281
1604944800000|2020-11-09 18:00:00|3556.9|3550.9|3556.6|3550.6|3557.6|3551.6|3556|3550|283
1604945100000|2020-11-09 18:05:00|3556.3|3550.3|3553.3|3547.3|3557.3|3551.3|3552.6|3546.6|478
1604945400000|2020-11-09 18:10:00|3553.6|3547.6|3545.3|3539.3|3553.6|3547.6|3545.3|3539.3|808
1604945700000|2020-11-09 18:15:00|3545.6|3539.6|3545.3|3539.3|3548.3|3542.3|3545.3|3539.3|378
1604946000000|2020-11-09 18:20:00|3544.8|3538.8|3545.8|3539.8|3545.9|3539.9|3544.3|3538.3|481
1604946300000|2020-11-09 18:25:00|3545.9|3539.9|3549.3|3543.3|3549.3|3543.3|3545.3|3539.3|111
1604946600000|2020-11-09 18:30:00|3548.9|3542.9|3548.4|3542.4|3548.9|3542.9|3546.3|3540.3|236
1604946900000|2020-11-09 18:35:00|3548.6|3542.6|3549.9|3543.9|3550.3|3544.3|3547.6|3541.6|242
1604947200000|2020-11-09 18:40:00|3549.3|3543.3|3550.3|3544.3|3551.3|3545.3|3548.3|3542.3|232
1604947500000|2020-11-09 18:45:00|3549.9|3543.9|3547.9|3541.9|3550.3|3544.3|3546.6|3540.6|403
1604947800000|2020-11-09 18:50:00|3548.3|3542.3|3549.4|3543.4|3549.9|3543.9|3546.9|3540.9|539
1604948100000|2020-11-09 18:55:00|3549.3|3543.3|3549.8|3543.8|3550.3|3544.3|3547.3|3541.3|295
1604948400000|2020-11-09 19:00:00|3550.3|3544.3|3547.4|3541.4|3551.3|3545.3|3546.6|3540.6|369
1604948700000|2020-11-09 19:05:00|3547.6|3541.6|3548.3|3542.3|3552.6|3546.6|3547.3|3541.3|514
1604949000000|2020-11-09 19:10:00|3547.6|3541.6|3546.4|3540.4|3551|3545|3546|3540|1614
1604949300000|2020-11-09 19:15:00|3546.7|3540.7|3548.1|3542.1|3551.9|3545.9|3546.7|3540.7|681
1604970000000|2020-11-10 01:00:00|3548.7|3542.7|3540.6|3534.6|3552.1|3546.1|3540.6|3534.6|325
1604970300000|2020-11-10 01:05:00|3540.4|3534.4|3542.2|3536.2|3544.4|3538.4|3538.2|3532.2|175
1604970600000|2020-11-10 01:10:00|3542.4|3536.4|3542.1|3536.1|3546.2|3540.2|3540.2|3534.2|143
1604970900000|2020-11-10 01:15:00|3542.4|3536.4|3539.1|3533.1|3542.4|3536.4|3536.1|3530.1|119
1604971200000|2020-11-10 01:20:00|3538.9|3532.9|3540.1|3534.1|3541.2|3535.2|3535.6|3529.6|123
1604971500000|2020-11-10 01:25:00|3539.6|3533.6|3540.6|3534.6|3544.1|3538.1|3539.1|3533.1|88
1604971800000|2020-11-10 01:30:00|3541.1|3535.1|3536.4|3530.4|3541.9|3535.9|3536.1|3530.1|59
1604972100000|2020-11-10 01:35:00|3536.1|3530.1|3538.1|3532.1|3540.1|3534.1|3536.1|3530.1|40
1604972400000|2020-11-10 01:40:00|3538.6|3532.6|3539.2|3533.2|3540.6|3534.6|3537.2|3531.2|15
1604972700000|2020-11-10 01:45:00|3539.1|3533.1|3539.1|3533.1|3539.6|3533.6|3537.1|3531.1|10
1604973000000|2020-11-10 01:50:00|3539.2|3533.2|3537.7|3531.7|3541.1|3535.1|3537.1|3531.1|40
1604973300000|2020-11-10 01:55:00|3538.1|3532.1|3538.7|3532.7|3541.1|3535.1|3538.1|3532.1|44
1604973600000|2020-11-10 02:00:00|3538.4|3532.4|3531.1|3525.1|3538.9|3532.9|3525.9|3519.9|181
1604973900000|2020-11-10 02:05:00|3531.2|3525.2|3531.6|3525.6|3532.6|3526.6|3529.7|3523.7|57
1604974200000|2020-11-10 02:10:00|3531.2|3525.2|3532.6|3526.6|3534.1|3528.1|3530.1|3524.1|40
1604974500000|2020-11-10 02:15:00|3532.2|3526.2|3530.1|3524.1|3532.2|3526.2|3529.4|3523.4|11
1604974800000|2020-11-10 02:20:00|3530.4|3524.4|3531.1|3525.1|3531.9|3525.9|3529.6|3523.6|11
1604975100000|2020-11-10 02:25:00|3530.4|3524.4|3530.2|3524.2|3530.9|3524.9|3528.6|3522.6|5
1604975400000|2020-11-10 02:30:00|3530.1|3524.1|3532.1|3526.1|3532.6|3526.6|3528.4|3522.4|71
1604975700000|2020-11-10 02:35:00|3532.4|3526.4|3534.9|3528.9|3535.6|3529.6|3529.6|3523.6|66
1604976000000|2020-11-10 02:40:00|3534.6|3528.6|3536.1|3530.1|3537.1|3531.1|3534.1|3528.1|51
1604976300000|2020-11-10 02:45:00|3535.6|3529.6|3535.4|3529.4|3537.9|3531.9|3534.4|3528.4|14
1604976600000|2020-11-10 02:50:00|3535.1|3529.1|3535.4|3529.4|3535.9|3529.9|3534.1|3528.1|32
1604976900000|2020-11-10 02:55:00|3535.1|3529.1|3534.9|3528.9|3539.9|3533.9|3534.4|3528.4|103
1604977200000|2020-11-10 03:00:00|3535.1|3529.1|3536.4|3530.4|3536.9|3530.9|3534.9|3528.9|24
1604977500000|2020-11-10 03:05:00|3536.6|3530.6|3539.9|3533.9|3541.1|3535.1|3536.4|3530.4|117
1604977800000|2020-11-10 03:10:00|3540.1|3534.1|3541.4|3535.4|3541.4|3535.4|3536.9|3530.9|33
1604978100000|2020-11-10 03:15:00|3541.1|3535.1|3538.9|3532.9|3541.1|3535.1|3537.6|3531.6|12
1604978400000|2020-11-10 03:20:00|3538.4|3532.4|3536.4|3530.4|3539.4|3533.4|3536.4|3530.4|16
1604978700000|2020-11-10 03:25:00|3536.9|3530.9|3537.4|3531.4|3538.9|3532.9|3536.4|3530.4|15
1604979000000|2020-11-10 03:30:00|3537.1|3531.1|3538.4|3532.4|3539.7|3533.7|3536.9|3530.9|73
1604979300000|2020-11-10 03:35:00|3538.5|3532.5|3533|3527|3539|3533|3531.7|3525.7|107
1604979600000|2020-11-10 03:40:00|3532.9|3526.9|3530.9|3524.9|3533|3527|3530|3524|30
1604979900000|2020-11-10 03:45:00|3531|3525|3529|3523|3531|3525|3528|3522|44
1604980200000|2020-11-10 03:50:00|3528.9|3522.9|3530.9|3524.9|3531.4|3525.4|3528.4|3522.4|43
1604980500000|2020-11-10 03:55:00|3531.4|3525.4|3529|3523|3531.4|3525.4|3529|3523|11
1604980800000|2020-11-10 04:00:00|3529.4|3523.4|3534|3528|3534.5|3528.5|3529|3523|34
1604981100000|2020-11-10 04:05:00|3534.5|3528.5|3532.9|3526.9|3534.5|3528.5|3532.4|3526.4|22
1604981400000|2020-11-10 04:10:00|3533|3527|3530.9|3524.9|3533.9|3527.9|3530.4|3524.4|22
1604981700000|2020-11-10 04:15:00|3530.7|3524.7|3532.4|3526.4|3532.5|3526.5|3530.4|3524.4|28
1604982000000|2020-11-10 04:20:00|3532|3526|3534|3528|3534.4|3528.4|3532|3526|8
1604982300000|2020-11-10 04:25:00|3533.9|3527.9|3535.4|3529.4|3535.4|3529.4|3533.9|3527.9|12
1604982600000|2020-11-10 04:30:00|3535|3529|3536|3530|3536.5|3530.5|3534|3528|8
1604982900000|2020-11-10 04:35:00|3536.4|3530.4|3538|3532|3539.4|3533.4|3536|3530|30
1604983200000|2020-11-10 04:40:00|3538.4|3532.4|3535.9|3529.9|3539.4|3533.4|3535.4|3529.4|45
1604983500000|2020-11-10 04:45:00|3536.4|3530.4|3534|3528|3536.9|3530.9|3533.4|3527.4|20
1604983800000|2020-11-10 04:50:00|3534.4|3528.4|3534.9|3528.9|3535.5|3529.5|3533.5|3527.5|10
1604984100000|2020-11-10 04:55:00|3534.4|3528.4|3535|3529|3535.9|3529.9|3534.4|3528.4|6
1604984400000|2020-11-10 05:00:00|3535.9|3529.9|3535|3529|3535.9|3529.9|3533.9|3527.9|8
1604984700000|2020-11-10 05:05:00|3534|3528|3537.9|3531.9|3539.4|3533.4|3530.9|3524.9|91
1604985000000|2020-11-10 05:10:00|3538.4|3532.4|3539|3533|3539|3533|3536.5|3530.5|17
1604985300000|2020-11-10 05:15:00|3538.7|3532.7|3540|3534|3541|3535|3538|3532|33
1604985600000|2020-11-10 05:20:00|3540.7|3534.7|3544.5|3538.5|3545|3539|3540.5|3534.5|81
1604985900000|2020-11-10 05:25:00|3544.7|3538.7|3545.5|3539.5|3546|3540|3544.5|3538.5|55
1604986200000|2020-11-10 05:30:00|3546|3540|3545.2|3539.2|3546.5|3540.5|3541.7|3535.7|141
1604986500000|2020-11-10 05:35:00|3545.4|3539.4|3539.7|3533.7|3545.4|3539.4|3539|3533|41
1604986800000|2020-11-10 05:40:00|3539.5|3533.5|3534|3528|3541|3535|3534|3528|71
1604987100000|2020-11-10 05:45:00|3533.7|3527.7|3530|3524|3534|3528|3529|3523|161
1604987400000|2020-11-10 05:50:00|3529|3523|3524.7|3518.7|3530|3524|3524|3518|139
1604987700000|2020-11-10 05:55:00|3525|3519|3523.5|3517.5|3526.5|3520.5|3522|3516|92
1604988000000|2020-11-10 06:00:00|3523.7|3517.7|3526.7|3520.7|3528|3522|3523|3517|115
1604988300000|2020-11-10 06:05:00|3526|3520|3530.7|3524.7|3531.5|3525.5|3525.7|3519.7|92
1604988600000|2020-11-10 06:10:00|3530.5|3524.5|3531|3525|3532.5|3526.5|3529|3523|82
1604988900000|2020-11-10 06:15:00|3530.7|3524.7|3527|3521|3531|3525|3525|3519|58
1604989200000|2020-11-10 06:20:00|3526.6|3520.6|3525.5|3519.5|3527|3521|3521|3515|287
1604989500000|2020-11-10 06:25:00|3525.2|3519.2|3527.7|3521.7|3529.5|3523.5|3525|3519|162
1604989800000|2020-11-10 06:30:00|3528.5|3522.5|3525.5|3519.5|3528.5|3522.5|3524.5|3518.5|27
1604990100000|2020-11-10 06:35:00|3525.3|3519.3|3522|3516|3525.3|3519.3|3520|3514|125
1604990400000|2020-11-10 06:40:00|3521.7|3515.7|3523.7|3517.7|3525.5|3519.5|3521|3515|132
1604990700000|2020-11-10 06:45:00|3524|3518|3530.4|3524.4|3530.9|3524.9|3524|3518|74
1604991000000|2020-11-10 06:50:00|3530.7|3524.7|3534.5|3528.5|3535.7|3529.7|3529.4|3523.4|102
1604991300000|2020-11-10 06:55:00|3534.2|3528.2|3530.7|3524.7|3535.2|3529.2|3530.2|3524.2|32
1604991600000|2020-11-10 07:00:00|3531.5|3525.5|3538.9|3532.9|3539.7|3533.7|3531.5|3525.5|77
1604991900000|2020-11-10 07:05:00|3538.7|3532.7|3540.7|3534.7|3541.2|3535.2|3535.7|3529.7|126
1604992200000|2020-11-10 07:10:00|3541.2|3535.2|3542.7|3536.7|3545.7|3539.7|3539.4|3533.4|173
1604992500000|2020-11-10 07:15:00|3543.7|3537.7|3546.2|3540.2|3546.2|3540.2|3540.7|3534.7|74
1604992800000|2020-11-10 07:20:00|3545.7|3539.7|3546.7|3540.7|3547.5|3541.5|3544.9|3538.9|33
1604993100000|2020-11-10 07:25:00|3546.5|3540.5|3544.9|3538.9|3546.5|3540.5|3543.7|3537.7|36
1604993400000|2020-11-10 07:30:00|3544.7|3538.7|3541.2|3535.2|3545.9|3539.9|3540.9|3534.9|33
1604993700000|2020-11-10 07:35:00|3541|3535|3541.9|3535.9|3542.9|3536.9|3539.2|3533.2|29
1604994000000|2020-11-10 07:40:00|3542.7|3536.7|3544.7|3538.7|3545.7|3539.7|3541.4|3535.4|33
1604994300000|2020-11-10 07:45:00|3544.5|3538.5|3540.7|3534.7|3544.7|3538.7|3540.7|3534.7|77
1604994600000|2020-11-10 07:50:00|3540.5|3534.5|3535.7|3529.7|3541.9|3535.9|3534|3528|109
1604994900000|2020-11-10 07:55:00|3535.5|3529.5|3537.2|3531.2|3541.5|3535.5|3535.5|3529.5|58
1604995200000|2020-11-10 08:00:00|3537.5|3531.5|3543.7|3537.7|3544.2|3538.2|3537.2|3531.2|56
1604995500000|2020-11-10 08:05:00|3544.4|3538.4|3539.4|3533.4|3544.7|3538.7|3538.2|3532.2|66
1604995800000|2020-11-10 08:10:00|3539.7|3533.7|3538.7|3532.7|3541.7|3535.7|3537.7|3531.7|59
1604996100000|2020-11-10 08:15:00|3539|3533|3541.5|3535.5|3543.7|3537.7|3537.2|3531.2|80
1604996400000|2020-11-10 08:20:00|3541.7|3535.7|3547|3541|3548|3542|3541.7|3535.7|166
1604996700000|2020-11-10 08:25:00|3545.5|3539.5|3550.7|3544.7|3550.7|3544.7|3544.3|3538.3|140
1604997000000|2020-11-10 08:30:00|3551.7|3545.7|3542.7|3536.7|3551.7|3545.7|3542|3536|71
1604997300000|2020-11-10 08:35:00|3543|3537|3543|3537|3543.4|3537.4|3540.7|3534.7|61
1604997600000|2020-11-10 08:40:00|3543.5|3537.5|3544.5|3538.5|3548.2|3542.2|3543.5|3537.5|46
1604997900000|2020-11-10 08:45:00|3544|3538|3545.7|3539.7|3547.5|3541.5|3543.9|3537.9|60
1604998200000|2020-11-10 08:50:00|3546.7|3540.7|3547|3541|3550|3544|3546|3540|63
1604998500000|2020-11-10 08:55:00|3546.7|3540.7|3552.1|3546.1|3553.8|3547.8|3546.2|3540.2|243
1604998800000|2020-11-10 09:00:00|3551.8|3545.8|3554.8|3548.8|3556.3|3550.3|3550.6|3544.6|147
1604999100000|2020-11-10 09:05:00|3555.3|3549.3|3558.6|3552.6|3559.6|3553.6|3554.8|3548.8|130
1604999400000|2020-11-10 09:10:00|3559.1|3553.1|3557.6|3551.6|3560.4|3554.4|3556.8|3550.8|30
1604999700000|2020-11-10 09:15:00|3557.8|3551.8|3558.8|3552.8|3560.5|3554.5|3557.6|3551.6|79
1605000000000|2020-11-10 09:20:00|3558.5|3552.5|3562.5|3556.5|3562.5|3556.5|3558.5|3552.5|132
1605000300000|2020-11-10 09:25:00|3563|3557|3563.6|3557.6|3566.5|3560.5|3561.8|3555.8|253
1605000600000|2020-11-10 09:30:00|3563.5|3557.5|3560.6|3554.6|3565.3|3559.3|3560.1|3554.1|68
1605000900000|2020-11-10 09:35:00|3560.3|3554.3|3558.5|3552.5|3561.1|3555.1|3557.8|3551.8|60
1605001200000|2020-11-10 09:40:00|3558.1|3552.1|3554.1|3548.1|3558.5|3552.5|3554.1|3548.1|101
1605001500000|2020-11-10 09:45:00|3555.1|3549.1|3560.6|3554.6|3560.6|3554.6|3555.1|3549.1|50
1605001800000|2020-11-10 09:50:00|3560.8|3554.8|3559.8|3553.8|3562.8|3556.8|3558.8|3552.8|154
1605002100000|2020-11-10 09:55:00|3560.1|3554.1|3560.5|3554.5|3563.1|3557.1|3560.1|3554.1|53
1605002400000|2020-11-10 10:00:00|3560.1|3554.1|3561.8|3555.8|3563.1|3557.1|3559.5|3553.5|40
1605002700000|2020-11-10 10:05:00|3562|3556|3560.3|3554.3|3562.3|3556.3|3557.5|3551.5|169
1605003000000|2020-11-10 10:10:00|3560|3554|3561.1|3555.1|3562.5|3556.5|3558.8|3552.8|422
1605003300000|2020-11-10 10:15:00|3561|3555|3559.3|3553.3|3562|3556|3559.3|3553.3|315
1605003600000|2020-11-10 10:20:00|3559.1|3553.1|3558.1|3552.1|3559.3|3553.3|3557.1|3551.1|135
1605003900000|2020-11-10 10:25:00|3558.5|3552.5|3560|3554|3560.1|3554.1|3557.8|3551.8|109
1605004200000|2020-11-10 10:30:00|3559.6|3553.6|3561|3555|3561.5|3555.5|3559.1|3553.1|76
1605004500000|2020-11-10 10:35:00|3561.5|3555.5|3563.6|3557.6|3567.8|3561.8|3561.5|3555.5|167
1605004800000|2020-11-10 10:40:00|3565.1|3559.1|3565.1|3559.1|3566.3|3560.3|3562.8|3556.8|288
1605005100000|2020-11-10 10:45:00|3565.3|3559.3|3559.1|3553.1|3565.6|3559.6|3558.6|3552.6|158
1605005400000|2020-11-10 10:50:00|3558.5|3552.5|3558.1|3552.1|3560.5|3554.5|3557.1|3551.1|51
1605005700000|2020-11-10 10:55:00|3558.3|3552.3|3556.1|3550.1|3558.8|3552.8|3555.8|3549.8|46
1605006000000|2020-11-10 11:00:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3552.8|3546.8|85
1605006300000|2020-11-10 11:05:00|3555.6|3549.6|3555.8|3549.8|3556.6|3550.6|3554.6|3548.6|23
1605006600000|2020-11-10 11:10:00|3557.1|3551.1|3557.6|3551.6|3559.1|3553.1|3555.6|3549.6|42
1605006900000|2020-11-10 11:15:00|3557.5|3551.5|3556.6|3550.6|3558.1|3552.1|3556.5|3550.5|13
1605007200000|2020-11-10 11:20:00|3557|3551|3554.8|3548.8|3557.6|3551.6|3554.5|3548.5|22
1605007500000|2020-11-10 11:25:00|3555.6|3549.6|3555.6|3549.6|3556.6|3550.6|3554.6|3548.6|28
1605007800000|2020-11-10 11:30:00|3556.1|3550.1|3557.8|3551.8|3558.3|3552.3|3554.1|3548.1|19
1605008100000|2020-11-10 11:35:00|3558.1|3552.1|3557.8|3551.8|3559.5|3553.5|3556.1|3550.1|241
1605008400000|2020-11-10 11:40:00|3557.9|3551.9|3556.8|3550.8|3559.8|3553.8|3556.4|3550.4|40
1605008700000|2020-11-10 11:45:00|3556.4|3550.4|3556.6|3550.6|3558.6|3552.6|3556.3|3550.3|67
1605009000000|2020-11-10 11:50:00|3556.3|3550.3|3557.3|3551.3|3557.6|3551.6|3554.4|3548.4|32
1605009300000|2020-11-10 11:55:00|3556.9|3550.9|3558.6|3552.6|3559.1|3553.1|3555.8|3549.8|16
1605009600000|2020-11-10 12:00:00|3558.4|3552.4|3557.6|3551.6|3559.8|3553.8|3556.1|3550.1|55
1605009900000|2020-11-10 12:05:00|3557.4|3551.4|3557.8|3551.8|3559.3|3553.3|3557.1|3551.1|34
1605010200000|2020-11-10 12:10:00|3557.6|3551.6|3554.6|3548.6|3557.8|3551.8|3553.8|3547.8|57
1605010500000|2020-11-10 12:15:00|3554.4|3548.4|3554.8|3548.8|3556.8|3550.8|3554.1|3548.1|22
1605010800000|2020-11-10 12:20:00|3554.6|3548.6|3550.8|3544.8|3555.6|3549.6|3549.8|3543.8|41
1605011100000|2020-11-10 12:25:00|3550.3|3544.3|3554.8|3548.8|3557.8|3551.8|3550.1|3544.1|248
1605011400000|2020-11-10 12:30:00|3554.9|3548.9|3563.1|3557.1|3563.4|3557.4|3554.9|3548.9|175
1605011700000|2020-11-10 12:35:00|3563.4|3557.4|3566.5|3560.5|3566.5|3560.5|3561.5|3555.5|128
1605012000000|2020-11-10 12:40:00|3566.7|3560.7|3562.5|3556.5|3567.2|3561.2|3562.2|3556.2|98
1605012300000|2020-11-10 12:45:00|3562.8|3556.8|3559.7|3553.7|3562.8|3556.8|3559.7|3553.7|43
1605012600000|2020-11-10 12:50:00|3559.9|3553.9|3558.7|3552.7|3561.2|3555.2|3558.2|3552.2|215
1605012900000|2020-11-10 12:55:00|3558.5|3552.5|3558.2|3552.2|3558.7|3552.7|3554.9|3548.9|140
1605013200000|2020-11-10 13:00:00|3558.4|3552.4|3554.9|3548.9|3558.5|3552.5|3553.9|3547.9|191
1605013500000|2020-11-10 13:05:00|3555.2|3549.2|3554.3|3548.3|3555.2|3549.2|3551.2|3545.2|163
1605013800000|2020-11-10 13:10:00|3554.5|3548.5|3553.2|3547.2|3555.8|3549.8|3553.2|3547.2|93
1605014100000|2020-11-10 13:15:00|3552.5|3546.5|3554.8|3548.8|3555.5|3549.5|3551.5|3545.5|73
1605014400000|2020-11-10 13:20:00|3555.5|3549.5|3555.2|3549.2|3557.9|3551.9|3554.2|3548.2|181
1605014700000|2020-11-10 13:25:00|3555.7|3549.7|3556.9|3550.9|3558.2|3552.2|3554.9|3548.9|69
1605015000000|2020-11-10 13:30:00|3556.7|3550.7|3556.5|3550.5|3557.9|3551.9|3555.2|3549.2|122
1605015300000|2020-11-10 13:35:00|3555.5|3549.5|3556.5|3550.5|3558.5|3552.5|3553.5|3547.5|239
1605015600000|2020-11-10 13:40:00|3556.8|3550.8|3564.7|3558.7|3565.7|3559.7|3556.5|3550.5|235
1605018600000|2020-11-10 14:30:00|3572.5|3566.5|3560.8|3554.8|3574.4|3568.4|3560.8|3554.8|1737
1605018900000|2020-11-10 14:35:00|3560.5|3554.5|3565.4|3559.4|3570.4|3564.4|3559.1|3553.1|808
1605019200000|2020-11-10 14:40:00|3566.1|3560.1|3565.1|3559.1|3569.1|3563.1|3561.1|3555.1|892
1605019500000|2020-11-10 14:45:00|3564.7|3558.7|3563.3|3557.3|3565.7|3559.7|3556|3550|765
1605019800000|2020-11-10 14:50:00|3563.8|3557.8|3557|3551|3563.8|3557.8|3556|3550|1133
1605020100000|2020-11-10 14:55:00|3556.7|3550.7|3553.8|3547.8|3558.7|3552.7|3551.3|3545.3|1030
1605020400000|2020-11-10 15:00:00|3553.3|3547.3|3551|3545|3554.2|3548.2|3549.5|3543.5|618
1605020700000|2020-11-10 15:05:00|3550.7|3544.7|3554.7|3548.7|3556|3550|3549|3543|754
1605021000000|2020-11-10 15:10:00|3554.2|3548.2|3555.7|3549.7|3557.3|3551.3|3550|3544|1272
1605021300000|2020-11-10 15:15:00|3556|3550|3556.3|3550.3|3558|3552|3551.7|3545.7|631
1605021600000|2020-11-10 15:20:00|3556.7|3550.7|3553.6|3547.6|3559.3|3553.3|3550.5|3544.5|1514
1605021900000|2020-11-10 15:25:00|3554.1|3548.1|3554.4|3548.4|3557.6|3551.6|3552.2|3546.2|865
1605022200000|2020-11-10 15:30:00|3554.2|3548.2|3548.9|3542.9|3554.4|3548.4|3548.6|3542.6|752
1605022500000|2020-11-10 15:35:00|3549.2|3543.2|3543.6|3537.6|3549.6|3543.6|3539.6|3533.6|986
1605022800000|2020-11-10 15:40:00|3543.3|3537.3|3538|3532|3545|3539|3535.8|3529.8|744
1605023100000|2020-11-10 15:45:00|3538.6|3532.6|3534.3|3528.3|3541|3535|3531.8|3525.8|723
1605023400000|2020-11-10 15:50:00|3534.8|3528.8|3535.3|3529.3|3538|3532|3533.3|3527.3|392
1605023700000|2020-11-10 15:55:00|3535.6|3529.6|3534.6|3528.6|3539.6|3533.6|3533.3|3527.3|780
1605024000000|2020-11-10 16:00:00|3534.3|3528.3|3534|3528|3536.3|3530.3|3533.3|3527.3|661
1605024300000|2020-11-10 16:05:00|3534.3|3528.3|3533.2|3527.2|3536|3530|3532.3|3526.3|880
1605024600000|2020-11-10 16:10:00|3534|3528|3532.3|3526.3|3537.2|3531.2|3532.3|3526.3|385
1605024900000|2020-11-10 16:15:00|3532.7|3526.7|3537.3|3531.3|3538.3|3532.3|3532.7|3526.7|376
1605025200000|2020-11-10 16:20:00|3537.7|3531.7|3536|3530|3540.3|3534.3|3533.7|3527.7|277
1605025500000|2020-11-10 16:25:00|3535.7|3529.7|3542|3536|3543.8|3537.8|3534.3|3528.3|806
1605025800000|2020-11-10 16:30:00|3541.7|3535.7|3559.7|3553.7|3559.7|3553.7|3540.5|3534.5|2199
1605026100000|2020-11-10 16:35:00|3560|3554|3559.5|3553.5|3562.3|3556.3|3557.3|3551.3|517
1605026400000|2020-11-10 16:40:00|3559.7|3553.7|3562.1|3556.1|3564.1|3558.1|3559.7|3553.7|371
1605026700000|2020-11-10 16:45:00|3562.4|3556.4|3560.7|3554.7|3566.7|3560.7|3560.7|3554.7|215
1605027000000|2020-11-10 16:50:00|3561.7|3555.7|3562.4|3556.4|3563.7|3557.7|3559.7|3553.7|300
1605027300000|2020-11-10 16:55:00|3562.7|3556.7|3568.3|3562.3|3568.5|3562.5|3562.4|3556.4|394
1605027600000|2020-11-10 17:00:00|3569.3|3563.3|3587.2|3581.2|3596.4|3590.4|3569.3|3563.3|1834
1605027900000|2020-11-10 17:05:00|3586.8|3580.8|3584.8|3578.8|3594.2|3588.2|3580.3|3574.3|1093
1605028200000|2020-11-10 17:10:00|3585|3579|3604.7|3598.7|3608|3602|3584.3|3578.3|1799
1605028500000|2020-11-10 17:15:00|3605.3|3599.3|3604.3|3598.3|3606.7|3600.7|3601.2|3595.2|794
1605028800000|2020-11-10 17:20:00|3604.1|3598.1|3598.3|3592.3|3605.6|3599.6|3598.3|3592.3|594
1605029100000|2020-11-10 17:25:00|3598.6|3592.6|3597.6|3591.6|3601.3|3595.3|3594.8|3588.8|609
1605029400000|2020-11-10 17:30:00|3598.1|3592.1|3594.9|3588.9|3601.5|3595.5|3593.9|3587.9|659
1605029700000|2020-11-10 17:35:00|3595.1|3589.1|3592.6|3586.6|3595.1|3589.1|3592.3|3586.3|334
1605030000000|2020-11-10 17:40:00|3592.3|3586.3|3592.1|3586.1|3593.3|3587.3|3590.3|3584.3|182
1605030300000|2020-11-10 17:45:00|3592.3|3586.3|3595.1|3589.1|3596.3|3590.3|3591|3585|287
1605030600000|2020-11-10 17:50:00|3595|3589|3594|3588|3596|3590|3593|3587|230
1605030900000|2020-11-10 17:55:00|3594.6|3588.6|3592.3|3586.3|3595|3589|3590.6|3584.6|276
1605031200000|2020-11-10 18:00:00|3592.1|3586.1|3594.6|3588.6|3595.8|3589.8|3590.3|3584.3|403
1605031500000|2020-11-10 18:05:00|3594.3|3588.3|3593|3587|3595|3589|3591.3|3585.3|250
1605031800000|2020-11-10 18:10:00|3593.1|3587.1|3592.1|3586.1|3594.3|3588.3|3590.3|3584.3|358
1605032100000|2020-11-10 18:15:00|3592|3586|3597.1|3591.1|3597.6|3591.6|3590.3|3584.3|584
1605032400000|2020-11-10 18:20:00|3596.3|3590.3|3595|3589|3599|3593|3591.5|3585.5|838
1605032700000|2020-11-10 18:25:00|3595.1|3589.1|3598|3592|3599|3593|3594.3|3588.3|572
1605033000000|2020-11-10 18:30:00|3597|3591|3596.6|3590.6|3599|3593|3594.1|3588.1|481
1605033300000|2020-11-10 18:35:00|3597|3591|3597.7|3591.7|3599.6|3593.6|3596|3590|766
1605033600000|2020-11-10 18:40:00|3598|3592|3597.3|3591.3|3604.7|3598.7|3596.7|3590.7|432
1605033900000|2020-11-10 18:45:00|3597|3591|3597.3|3591.3|3600|3594|3596.7|3590.7|225
1605034200000|2020-11-10 18:50:00|3596.7|3590.7|3601.5|3595.5|3601.5|3595.5|3596.7|3590.7|344
1605034500000|2020-11-10 18:55:00|3601|3595|3602|3596|3603.7|3597.7|3598.7|3592.7|306
1605034800000|2020-11-10 19:00:00|3602.3|3596.3|3601.7|3595.7|3605|3599|3599|3593|579
1605035100000|2020-11-10 19:05:00|3602.2|3596.2|3601.1|3595.1|3605.1|3599.1|3600.7|3594.7|842
1605035400000|2020-11-10 19:10:00|3601.7|3595.7|3603|3597|3608.1|3602.1|3600.7|3594.7|2180
1605035700000|2020-11-10 19:15:00|3602.7|3596.7|3604.8|3598.8|3605.7|3599.7|3602.3|3596.3|828
1604970000000|2020-11-10 01:00:00|3548.7|3542.7|3540.6|3534.6|3552.1|3546.1|3540.6|3534.6|325
1604970300000|2020-11-10 01:05:00|3540.4|3534.4|3542.2|3536.2|3544.4|3538.4|3538.2|3532.2|175
1604970600000|2020-11-10 01:10:00|3542.4|3536.4|3542.1|3536.1|3546.2|3540.2|3540.2|3534.2|143
1604970900000|2020-11-10 01:15:00|3542.4|3536.4|3539.1|3533.1|3542.4|3536.4|3536.1|3530.1|119
1604971200000|2020-11-10 01:20:00|3538.9|3532.9|3540.1|3534.1|3541.2|3535.2|3535.6|3529.6|123
1604971500000|2020-11-10 01:25:00|3539.6|3533.6|3540.6|3534.6|3544.1|3538.1|3539.1|3533.1|88
1604971800000|2020-11-10 01:30:00|3541.1|3535.1|3536.4|3530.4|3541.9|3535.9|3536.1|3530.1|59
1604972100000|2020-11-10 01:35:00|3536.1|3530.1|3538.1|3532.1|3540.1|3534.1|3536.1|3530.1|40
1604972400000|2020-11-10 01:40:00|3538.6|3532.6|3539.2|3533.2|3540.6|3534.6|3537.2|3531.2|15
1604972700000|2020-11-10 01:45:00|3539.1|3533.1|3539.1|3533.1|3539.6|3533.6|3537.1|3531.1|10
1604973000000|2020-11-10 01:50:00|3539.2|3533.2|3537.7|3531.7|3541.1|3535.1|3537.1|3531.1|40
1604973300000|2020-11-10 01:55:00|3538.1|3532.1|3538.7|3532.7|3541.1|3535.1|3538.1|3532.1|44
1604973600000|2020-11-10 02:00:00|3538.4|3532.4|3531.1|3525.1|3538.9|3532.9|3525.9|3519.9|181
1604973900000|2020-11-10 02:05:00|3531.2|3525.2|3531.6|3525.6|3532.6|3526.6|3529.7|3523.7|57
1604974200000|2020-11-10 02:10:00|3531.2|3525.2|3532.6|3526.6|3534.1|3528.1|3530.1|3524.1|40
1604974500000|2020-11-10 02:15:00|3532.2|3526.2|3530.1|3524.1|3532.2|3526.2|3529.4|3523.4|11
1604974800000|2020-11-10 02:20:00|3530.4|3524.4|3531.1|3525.1|3531.9|3525.9|3529.6|3523.6|11
1604975100000|2020-11-10 02:25:00|3530.4|3524.4|3530.2|3524.2|3530.9|3524.9|3528.6|3522.6|5
1604975400000|2020-11-10 02:30:00|3530.1|3524.1|3532.1|3526.1|3532.6|3526.6|3528.4|3522.4|71
1604975700000|2020-11-10 02:35:00|3532.4|3526.4|3534.9|3528.9|3535.6|3529.6|3529.6|3523.6|66
1604976000000|2020-11-10 02:40:00|3534.6|3528.6|3536.1|3530.1|3537.1|3531.1|3534.1|3528.1|51
1604976300000|2020-11-10 02:45:00|3535.6|3529.6|3535.4|3529.4|3537.9|3531.9|3534.4|3528.4|14
1604976600000|2020-11-10 02:50:00|3535.1|3529.1|3535.4|3529.4|3535.9|3529.9|3534.1|3528.1|32
1604976900000|2020-11-10 02:55:00|3535.1|3529.1|3534.9|3528.9|3539.9|3533.9|3534.4|3528.4|103
1604977200000|2020-11-10 03:00:00|3535.1|3529.1|3536.4|3530.4|3536.9|3530.9|3534.9|3528.9|24
1604977500000|2020-11-10 03:05:00|3536.6|3530.6|3539.9|3533.9|3541.1|3535.1|3536.4|3530.4|117
1604977800000|2020-11-10 03:10:00|3540.1|3534.1|3541.4|3535.4|3541.4|3535.4|3536.9|3530.9|33
1604978100000|2020-11-10 03:15:00|3541.1|3535.1|3538.9|3532.9|3541.1|3535.1|3537.6|3531.6|12
1604978400000|2020-11-10 03:20:00|3538.4|3532.4|3536.4|3530.4|3539.4|3533.4|3536.4|3530.4|16
1604978700000|2020-11-10 03:25:00|3536.9|3530.9|3537.4|3531.4|3538.9|3532.9|3536.4|3530.4|15
1604979000000|2020-11-10 03:30:00|3537.1|3531.1|3538.4|3532.4|3539.7|3533.7|3536.9|3530.9|73
1604979300000|2020-11-10 03:35:00|3538.5|3532.5|3533|3527|3539|3533|3531.7|3525.7|107
1604979600000|2020-11-10 03:40:00|3532.9|3526.9|3530.9|3524.9|3533|3527|3530|3524|30
1604979900000|2020-11-10 03:45:00|3531|3525|3529|3523|3531|3525|3528|3522|44
1604980200000|2020-11-10 03:50:00|3528.9|3522.9|3530.9|3524.9|3531.4|3525.4|3528.4|3522.4|43
1604980500000|2020-11-10 03:55:00|3531.4|3525.4|3529|3523|3531.4|3525.4|3529|3523|11
1604980800000|2020-11-10 04:00:00|3529.4|3523.4|3534|3528|3534.5|3528.5|3529|3523|34
1604981100000|2020-11-10 04:05:00|3534.5|3528.5|3532.9|3526.9|3534.5|3528.5|3532.4|3526.4|22
1604981400000|2020-11-10 04:10:00|3533|3527|3530.9|3524.9|3533.9|3527.9|3530.4|3524.4|22
1604981700000|2020-11-10 04:15:00|3530.7|3524.7|3532.4|3526.4|3532.5|3526.5|3530.4|3524.4|28
1604982000000|2020-11-10 04:20:00|3532|3526|3534|3528|3534.4|3528.4|3532|3526|8
1604982300000|2020-11-10 04:25:00|3533.9|3527.9|3535.4|3529.4|3535.4|3529.4|3533.9|3527.9|12
1604982600000|2020-11-10 04:30:00|3535|3529|3536|3530|3536.5|3530.5|3534|3528|8
1604982900000|2020-11-10 04:35:00|3536.4|3530.4|3538|3532|3539.4|3533.4|3536|3530|30
1604983200000|2020-11-10 04:40:00|3538.4|3532.4|3535.9|3529.9|3539.4|3533.4|3535.4|3529.4|45
1604983500000|2020-11-10 04:45:00|3536.4|3530.4|3534|3528|3536.9|3530.9|3533.4|3527.4|20
1604983800000|2020-11-10 04:50:00|3534.4|3528.4|3534.9|3528.9|3535.5|3529.5|3533.5|3527.5|10
1604984100000|2020-11-10 04:55:00|3534.4|3528.4|3535|3529|3535.9|3529.9|3534.4|3528.4|6
1604984400000|2020-11-10 05:00:00|3535.9|3529.9|3535|3529|3535.9|3529.9|3533.9|3527.9|8
1604984700000|2020-11-10 05:05:00|3534|3528|3537.9|3531.9|3539.4|3533.4|3530.9|3524.9|91
1604985000000|2020-11-10 05:10:00|3538.4|3532.4|3539|3533|3539|3533|3536.5|3530.5|17
1604985300000|2020-11-10 05:15:00|3538.7|3532.7|3540|3534|3541|3535|3538|3532|33
1604985600000|2020-11-10 05:20:00|3540.7|3534.7|3544.5|3538.5|3545|3539|3540.5|3534.5|81
1604985900000|2020-11-10 05:25:00|3544.7|3538.7|3545.5|3539.5|3546|3540|3544.5|3538.5|55
1604986200000|2020-11-10 05:30:00|3546|3540|3545.2|3539.2|3546.5|3540.5|3541.7|3535.7|141
1604986500000|2020-11-10 05:35:00|3545.4|3539.4|3539.7|3533.7|3545.4|3539.4|3539|3533|41
1604986800000|2020-11-10 05:40:00|3539.5|3533.5|3534|3528|3541|3535|3534|3528|71
1604987100000|2020-11-10 05:45:00|3533.7|3527.7|3530|3524|3534|3528|3529|3523|161
1604987400000|2020-11-10 05:50:00|3529|3523|3524.7|3518.7|3530|3524|3524|3518|139
1604987700000|2020-11-10 05:55:00|3525|3519|3523.5|3517.5|3526.5|3520.5|3522|3516|92
1604988000000|2020-11-10 06:00:00|3523.7|3517.7|3526.7|3520.7|3528|3522|3523|3517|115
1604988300000|2020-11-10 06:05:00|3526|3520|3530.7|3524.7|3531.5|3525.5|3525.7|3519.7|92
1604988600000|2020-11-10 06:10:00|3530.5|3524.5|3531|3525|3532.5|3526.5|3529|3523|82
1604988900000|2020-11-10 06:15:00|3530.7|3524.7|3527|3521|3531|3525|3525|3519|58
1604989200000|2020-11-10 06:20:00|3526.6|3520.6|3525.5|3519.5|3527|3521|3521|3515|287
1604989500000|2020-11-10 06:25:00|3525.2|3519.2|3527.7|3521.7|3529.5|3523.5|3525|3519|162
1604989800000|2020-11-10 06:30:00|3528.5|3522.5|3525.5|3519.5|3528.5|3522.5|3524.5|3518.5|27
1604990100000|2020-11-10 06:35:00|3525.3|3519.3|3522|3516|3525.3|3519.3|3520|3514|125
1604990400000|2020-11-10 06:40:00|3521.7|3515.7|3523.7|3517.7|3525.5|3519.5|3521|3515|132
1604990700000|2020-11-10 06:45:00|3524|3518|3530.4|3524.4|3530.9|3524.9|3524|3518|74
1604991000000|2020-11-10 06:50:00|3530.7|3524.7|3534.5|3528.5|3535.7|3529.7|3529.4|3523.4|102
1604991300000|2020-11-10 06:55:00|3534.2|3528.2|3530.7|3524.7|3535.2|3529.2|3530.2|3524.2|32
1604991600000|2020-11-10 07:00:00|3531.5|3525.5|3538.9|3532.9|3539.7|3533.7|3531.5|3525.5|77
1604991900000|2020-11-10 07:05:00|3538.7|3532.7|3540.7|3534.7|3541.2|3535.2|3535.7|3529.7|126
1604992200000|2020-11-10 07:10:00|3541.2|3535.2|3542.7|3536.7|3545.7|3539.7|3539.4|3533.4|173
1604992500000|2020-11-10 07:15:00|3543.7|3537.7|3546.2|3540.2|3546.2|3540.2|3540.7|3534.7|74
1604992800000|2020-11-10 07:20:00|3545.7|3539.7|3546.7|3540.7|3547.5|3541.5|3544.9|3538.9|33
1604993100000|2020-11-10 07:25:00|3546.5|3540.5|3544.9|3538.9|3546.5|3540.5|3543.7|3537.7|36
1604993400000|2020-11-10 07:30:00|3544.7|3538.7|3541.2|3535.2|3545.9|3539.9|3540.9|3534.9|33
1604993700000|2020-11-10 07:35:00|3541|3535|3541.9|3535.9|3542.9|3536.9|3539.2|3533.2|29
1604994000000|2020-11-10 07:40:00|3542.7|3536.7|3544.7|3538.7|3545.7|3539.7|3541.4|3535.4|33
1604994300000|2020-11-10 07:45:00|3544.5|3538.5|3540.7|3534.7|3544.7|3538.7|3540.7|3534.7|77
1604994600000|2020-11-10 07:50:00|3540.5|3534.5|3535.7|3529.7|3541.9|3535.9|3534|3528|109
1604994900000|2020-11-10 07:55:00|3535.5|3529.5|3537.2|3531.2|3541.5|3535.5|3535.5|3529.5|58
1604995200000|2020-11-10 08:00:00|3537.5|3531.5|3543.7|3537.7|3544.2|3538.2|3537.2|3531.2|56
1604995500000|2020-11-10 08:05:00|3544.4|3538.4|3539.4|3533.4|3544.7|3538.7|3538.2|3532.2|66
1604995800000|2020-11-10 08:10:00|3539.7|3533.7|3538.7|3532.7|3541.7|3535.7|3537.7|3531.7|59
1604996100000|2020-11-10 08:15:00|3539|3533|3541.5|3535.5|3543.7|3537.7|3537.2|3531.2|80
1604996400000|2020-11-10 08:20:00|3541.7|3535.7|3547|3541|3548|3542|3541.7|3535.7|166
1604996700000|2020-11-10 08:25:00|3545.5|3539.5|3550.7|3544.7|3550.7|3544.7|3544.3|3538.3|140
1604997000000|2020-11-10 08:30:00|3551.7|3545.7|3542.7|3536.7|3551.7|3545.7|3542|3536|71
1604997300000|2020-11-10 08:35:00|3543|3537|3543|3537|3543.4|3537.4|3540.7|3534.7|61
1604997600000|2020-11-10 08:40:00|3543.5|3537.5|3544.5|3538.5|3548.2|3542.2|3543.5|3537.5|46
1604997900000|2020-11-10 08:45:00|3544|3538|3545.7|3539.7|3547.5|3541.5|3543.9|3537.9|60
1604998200000|2020-11-10 08:50:00|3546.7|3540.7|3547|3541|3550|3544|3546|3540|63
1604998500000|2020-11-10 08:55:00|3546.7|3540.7|3552.1|3546.1|3553.8|3547.8|3546.2|3540.2|243
1604998800000|2020-11-10 09:00:00|3551.8|3545.8|3554.8|3548.8|3556.3|3550.3|3550.6|3544.6|147
1604999100000|2020-11-10 09:05:00|3555.3|3549.3|3558.6|3552.6|3559.6|3553.6|3554.8|3548.8|130
1604999400000|2020-11-10 09:10:00|3559.1|3553.1|3557.6|3551.6|3560.4|3554.4|3556.8|3550.8|30
1604999700000|2020-11-10 09:15:00|3557.8|3551.8|3558.8|3552.8|3560.5|3554.5|3557.6|3551.6|79
1605000000000|2020-11-10 09:20:00|3558.5|3552.5|3562.5|3556.5|3562.5|3556.5|3558.5|3552.5|132
1605000300000|2020-11-10 09:25:00|3563|3557|3563.6|3557.6|3566.5|3560.5|3561.8|3555.8|253
1605000600000|2020-11-10 09:30:00|3563.5|3557.5|3560.6|3554.6|3565.3|3559.3|3560.1|3554.1|68
1605000900000|2020-11-10 09:35:00|3560.3|3554.3|3558.5|3552.5|3561.1|3555.1|3557.8|3551.8|60
1605001200000|2020-11-10 09:40:00|3558.1|3552.1|3554.1|3548.1|3558.5|3552.5|3554.1|3548.1|101
1605001500000|2020-11-10 09:45:00|3555.1|3549.1|3560.6|3554.6|3560.6|3554.6|3555.1|3549.1|50
1605001800000|2020-11-10 09:50:00|3560.8|3554.8|3559.8|3553.8|3562.8|3556.8|3558.8|3552.8|154
1605002100000|2020-11-10 09:55:00|3560.1|3554.1|3560.5|3554.5|3563.1|3557.1|3560.1|3554.1|53
1605002400000|2020-11-10 10:00:00|3560.1|3554.1|3561.8|3555.8|3563.1|3557.1|3559.5|3553.5|40
1605002700000|2020-11-10 10:05:00|3562|3556|3560.3|3554.3|3562.3|3556.3|3557.5|3551.5|169
1605003000000|2020-11-10 10:10:00|3560|3554|3561.1|3555.1|3562.5|3556.5|3558.8|3552.8|422
1605003300000|2020-11-10 10:15:00|3561|3555|3559.3|3553.3|3562|3556|3559.3|3553.3|315
1605003600000|2020-11-10 10:20:00|3559.1|3553.1|3558.1|3552.1|3559.3|3553.3|3557.1|3551.1|135
1605003900000|2020-11-10 10:25:00|3558.5|3552.5|3560|3554|3560.1|3554.1|3557.8|3551.8|109
1605004200000|2020-11-10 10:30:00|3559.6|3553.6|3561|3555|3561.5|3555.5|3559.1|3553.1|76
1605004500000|2020-11-10 10:35:00|3561.5|3555.5|3563.6|3557.6|3567.8|3561.8|3561.5|3555.5|167
1605004800000|2020-11-10 10:40:00|3565.1|3559.1|3565.1|3559.1|3566.3|3560.3|3562.8|3556.8|288
1605005100000|2020-11-10 10:45:00|3565.3|3559.3|3559.1|3553.1|3565.6|3559.6|3558.6|3552.6|158
1605005400000|2020-11-10 10:50:00|3558.5|3552.5|3558.1|3552.1|3560.5|3554.5|3557.1|3551.1|51
1605005700000|2020-11-10 10:55:00|3558.3|3552.3|3556.1|3550.1|3558.8|3552.8|3555.8|3549.8|46
1605006000000|2020-11-10 11:00:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3552.8|3546.8|85
1605006300000|2020-11-10 11:05:00|3555.6|3549.6|3555.8|3549.8|3556.6|3550.6|3554.6|3548.6|23
1605006600000|2020-11-10 11:10:00|3557.1|3551.1|3557.6|3551.6|3559.1|3553.1|3555.6|3549.6|42
1605006900000|2020-11-10 11:15:00|3557.5|3551.5|3556.6|3550.6|3558.1|3552.1|3556.5|3550.5|13
1605007200000|2020-11-10 11:20:00|3557|3551|3554.8|3548.8|3557.6|3551.6|3554.5|3548.5|22
1605007500000|2020-11-10 11:25:00|3555.6|3549.6|3555.6|3549.6|3556.6|3550.6|3554.6|3548.6|28
1605007800000|2020-11-10 11:30:00|3556.1|3550.1|3557.8|3551.8|3558.3|3552.3|3554.1|3548.1|19
1605008100000|2020-11-10 11:35:00|3558.1|3552.1|3557.8|3551.8|3559.5|3553.5|3556.1|3550.1|241
1605008400000|2020-11-10 11:40:00|3557.9|3551.9|3556.8|3550.8|3559.8|3553.8|3556.4|3550.4|40
1605008700000|2020-11-10 11:45:00|3556.4|3550.4|3556.6|3550.6|3558.6|3552.6|3556.3|3550.3|67
1605009000000|2020-11-10 11:50:00|3556.3|3550.3|3557.3|3551.3|3557.6|3551.6|3554.4|3548.4|32
1605009300000|2020-11-10 11:55:00|3556.9|3550.9|3558.6|3552.6|3559.1|3553.1|3555.8|3549.8|16
1605009600000|2020-11-10 12:00:00|3558.4|3552.4|3557.6|3551.6|3559.8|3553.8|3556.1|3550.1|55
1605009900000|2020-11-10 12:05:00|3557.4|3551.4|3557.8|3551.8|3559.3|3553.3|3557.1|3551.1|34
1605010200000|2020-11-10 12:10:00|3557.6|3551.6|3554.6|3548.6|3557.8|3551.8|3553.8|3547.8|57
1605010500000|2020-11-10 12:15:00|3554.4|3548.4|3554.8|3548.8|3556.8|3550.8|3554.1|3548.1|22
1605010800000|2020-11-10 12:20:00|3554.6|3548.6|3550.8|3544.8|3555.6|3549.6|3549.8|3543.8|41
1605011100000|2020-11-10 12:25:00|3550.3|3544.3|3554.8|3548.8|3557.8|3551.8|3550.1|3544.1|248
1605011400000|2020-11-10 12:30:00|3554.9|3548.9|3563.1|3557.1|3563.4|3557.4|3554.9|3548.9|175
1605011700000|2020-11-10 12:35:00|3563.4|3557.4|3566.5|3560.5|3566.5|3560.5|3561.5|3555.5|128
1605012000000|2020-11-10 12:40:00|3566.7|3560.7|3562.5|3556.5|3567.2|3561.2|3562.2|3556.2|98
1605012300000|2020-11-10 12:45:00|3562.8|3556.8|3559.7|3553.7|3562.8|3556.8|3559.7|3553.7|43
1605012600000|2020-11-10 12:50:00|3559.9|3553.9|3558.7|3552.7|3561.2|3555.2|3558.2|3552.2|215
1605012900000|2020-11-10 12:55:00|3558.5|3552.5|3558.2|3552.2|3558.7|3552.7|3554.9|3548.9|140
1605013200000|2020-11-10 13:00:00|3558.4|3552.4|3554.9|3548.9|3558.5|3552.5|3553.9|3547.9|191
1605013500000|2020-11-10 13:05:00|3555.2|3549.2|3554.3|3548.3|3555.2|3549.2|3551.2|3545.2|163
1605013800000|2020-11-10 13:10:00|3554.5|3548.5|3553.2|3547.2|3555.8|3549.8|3553.2|3547.2|93
1605014100000|2020-11-10 13:15:00|3552.5|3546.5|3554.8|3548.8|3555.5|3549.5|3551.5|3545.5|73
1605014400000|2020-11-10 13:20:00|3555.5|3549.5|3555.2|3549.2|3557.9|3551.9|3554.2|3548.2|181
1605014700000|2020-11-10 13:25:00|3555.7|3549.7|3556.9|3550.9|3558.2|3552.2|3554.9|3548.9|69
1605015000000|2020-11-10 13:30:00|3556.7|3550.7|3556.5|3550.5|3557.9|3551.9|3555.2|3549.2|122
1605015300000|2020-11-10 13:35:00|3555.5|3549.5|3556.5|3550.5|3558.5|3552.5|3553.5|3547.5|239
1605015600000|2020-11-10 13:40:00|3556.8|3550.8|3564.7|3558.7|3565.7|3559.7|3556.5|3550.5|235
1605018600000|2020-11-10 14:30:00|3572.5|3566.5|3560.8|3554.8|3574.4|3568.4|3560.8|3554.8|1737
1605018900000|2020-11-10 14:35:00|3560.5|3554.5|3565.4|3559.4|3570.4|3564.4|3559.1|3553.1|808
1605019200000|2020-11-10 14:40:00|3566.1|3560.1|3565.1|3559.1|3569.1|3563.1|3561.1|3555.1|892
1605019500000|2020-11-10 14:45:00|3564.7|3558.7|3563.3|3557.3|3565.7|3559.7|3556|3550|765
1605019800000|2020-11-10 14:50:00|3563.8|3557.8|3557|3551|3563.8|3557.8|3556|3550|1133
1605020100000|2020-11-10 14:55:00|3556.7|3550.7|3553.8|3547.8|3558.7|3552.7|3551.3|3545.3|1030
1605020400000|2020-11-10 15:00:00|3553.3|3547.3|3551|3545|3554.2|3548.2|3549.5|3543.5|618
1605020700000|2020-11-10 15:05:00|3550.7|3544.7|3554.7|3548.7|3556|3550|3549|3543|754
1605021000000|2020-11-10 15:10:00|3554.2|3548.2|3555.7|3549.7|3557.3|3551.3|3550|3544|1272
1605021300000|2020-11-10 15:15:00|3556|3550|3556.3|3550.3|3558|3552|3551.7|3545.7|631
1605021600000|2020-11-10 15:20:00|3556.7|3550.7|3553.6|3547.6|3559.3|3553.3|3550.5|3544.5|1514
1605021900000|2020-11-10 15:25:00|3554.1|3548.1|3554.4|3548.4|3557.6|3551.6|3552.2|3546.2|865
1605022200000|2020-11-10 15:30:00|3554.2|3548.2|3548.9|3542.9|3554.4|3548.4|3548.6|3542.6|752
1605022500000|2020-11-10 15:35:00|3549.2|3543.2|3543.6|3537.6|3549.6|3543.6|3539.6|3533.6|986
1605022800000|2020-11-10 15:40:00|3543.3|3537.3|3538|3532|3545|3539|3535.8|3529.8|744
1605023100000|2020-11-10 15:45:00|3538.6|3532.6|3534.3|3528.3|3541|3535|3531.8|3525.8|723
1605023400000|2020-11-10 15:50:00|3534.8|3528.8|3535.3|3529.3|3538|3532|3533.3|3527.3|392
1605023700000|2020-11-10 15:55:00|3535.6|3529.6|3534.6|3528.6|3539.6|3533.6|3533.3|3527.3|780
1605024000000|2020-11-10 16:00:00|3534.3|3528.3|3534|3528|3536.3|3530.3|3533.3|3527.3|661
1605024300000|2020-11-10 16:05:00|3534.3|3528.3|3533.2|3527.2|3536|3530|3532.3|3526.3|880
1605024600000|2020-11-10 16:10:00|3534|3528|3532.3|3526.3|3537.2|3531.2|3532.3|3526.3|385
1605024900000|2020-11-10 16:15:00|3532.7|3526.7|3537.3|3531.3|3538.3|3532.3|3532.7|3526.7|376
1605025200000|2020-11-10 16:20:00|3537.7|3531.7|3536|3530|3540.3|3534.3|3533.7|3527.7|277
1605025500000|2020-11-10 16:25:00|3535.7|3529.7|3542|3536|3543.8|3537.8|3534.3|3528.3|806
1605025800000|2020-11-10 16:30:00|3541.7|3535.7|3559.7|3553.7|3559.7|3553.7|3540.5|3534.5|2199
1605026100000|2020-11-10 16:35:00|3560|3554|3559.5|3553.5|3562.3|3556.3|3557.3|3551.3|517
1605026400000|2020-11-10 16:40:00|3559.7|3553.7|3562.1|3556.1|3564.1|3558.1|3559.7|3553.7|371
1605026700000|2020-11-10 16:45:00|3562.4|3556.4|3560.7|3554.7|3566.7|3560.7|3560.7|3554.7|215
1605027000000|2020-11-10 16:50:00|3561.7|3555.7|3562.4|3556.4|3563.7|3557.7|3559.7|3553.7|300
1605027300000|2020-11-10 16:55:00|3562.7|3556.7|3568.3|3562.3|3568.5|3562.5|3562.4|3556.4|394
1605027600000|2020-11-10 17:00:00|3569.3|3563.3|3587.2|3581.2|3596.4|3590.4|3569.3|3563.3|1834
1605027900000|2020-11-10 17:05:00|3586.8|3580.8|3584.8|3578.8|3594.2|3588.2|3580.3|3574.3|1093
1605028200000|2020-11-10 17:10:00|3585|3579|3604.7|3598.7|3608|3602|3584.3|3578.3|1799
1605028500000|2020-11-10 17:15:00|3605.3|3599.3|3604.3|3598.3|3606.7|3600.7|3601.2|3595.2|794
1605028800000|2020-11-10 17:20:00|3604.1|3598.1|3598.3|3592.3|3605.6|3599.6|3598.3|3592.3|594
1605029100000|2020-11-10 17:25:00|3598.6|3592.6|3597.6|3591.6|3601.3|3595.3|3594.8|3588.8|609
1605029400000|2020-11-10 17:30:00|3598.1|3592.1|3594.9|3588.9|3601.5|3595.5|3593.9|3587.9|659
1605029700000|2020-11-10 17:35:00|3595.1|3589.1|3592.6|3586.6|3595.1|3589.1|3592.3|3586.3|334
1605030000000|2020-11-10 17:40:00|3592.3|3586.3|3592.1|3586.1|3593.3|3587.3|3590.3|3584.3|182
1605030300000|2020-11-10 17:45:00|3592.3|3586.3|3595.1|3589.1|3596.3|3590.3|3591|3585|287
1605030600000|2020-11-10 17:50:00|3595|3589|3594|3588|3596|3590|3593|3587|230
1605030900000|2020-11-10 17:55:00|3594.6|3588.6|3592.3|3586.3|3595|3589|3590.6|3584.6|276
1605031200000|2020-11-10 18:00:00|3592.1|3586.1|3594.6|3588.6|3595.8|3589.8|3590.3|3584.3|403
1605031500000|2020-11-10 18:05:00|3594.3|3588.3|3593|3587|3595|3589|3591.3|3585.3|250
1605031800000|2020-11-10 18:10:00|3593.1|3587.1|3592.1|3586.1|3594.3|3588.3|3590.3|3584.3|358
1605032100000|2020-11-10 18:15:00|3592|3586|3597.1|3591.1|3597.6|3591.6|3590.3|3584.3|584
1605032400000|2020-11-10 18:20:00|3596.3|3590.3|3595|3589|3599|3593|3591.5|3585.5|838
1605032700000|2020-11-10 18:25:00|3595.1|3589.1|3598|3592|3599|3593|3594.3|3588.3|572
1605033000000|2020-11-10 18:30:00|3597|3591|3596.6|3590.6|3599|3593|3594.1|3588.1|481
1605033300000|2020-11-10 18:35:00|3597|3591|3597.7|3591.7|3599.6|3593.6|3596|3590|766
1605033600000|2020-11-10 18:40:00|3598|3592|3597.3|3591.3|3604.7|3598.7|3596.7|3590.7|432
1605033900000|2020-11-10 18:45:00|3597|3591|3597.3|3591.3|3600|3594|3596.7|3590.7|225
1605034200000|2020-11-10 18:50:00|3596.7|3590.7|3601.5|3595.5|3601.5|3595.5|3596.7|3590.7|344
1605034500000|2020-11-10 18:55:00|3601|3595|3602|3596|3603.7|3597.7|3598.7|3592.7|306
1605034800000|2020-11-10 19:00:00|3602.3|3596.3|3601.7|3595.7|3605|3599|3599|3593|579
1605035100000|2020-11-10 19:05:00|3602.2|3596.2|3601.1|3595.1|3605.1|3599.1|3600.7|3594.7|842
1605035400000|2020-11-10 19:10:00|3601.7|3595.7|3603|3597|3608.1|3602.1|3600.7|3594.7|2180
1605035700000|2020-11-10 19:15:00|3602.7|3596.7|3604.8|3598.8|3605.7|3599.7|3602.3|3596.3|828
1605056400000|2020-11-11 01:00:00|3615.8|3609.8|3617.8|3611.8|3632|3626|3613.3|3607.3|745
1605056700000|2020-11-11 01:05:00|3616.8|3610.8|3611.8|3605.8|3616.8|3610.8|3607.3|3601.3|263
1605057000000|2020-11-11 01:10:00|3612.1|3606.1|3625.5|3619.5|3625.6|3619.6|3612.1|3606.1|202
1605057300000|2020-11-11 01:15:00|3625.3|3619.3|3630.1|3624.1|3634.6|3628.6|3624.3|3618.3|323
1605057600000|2020-11-11 01:20:00|3629.1|3623.1|3630.1|3624.1|3631.3|3625.3|3626.3|3620.3|72
1605057900000|2020-11-11 01:25:00|3630.7|3624.7|3636.3|3630.3|3636.8|3630.8|3629.8|3623.8|114
1605058200000|2020-11-11 01:30:00|3636.1|3630.1|3637.1|3631.1|3641.1|3635.1|3633.3|3627.3|106
1605058500000|2020-11-11 01:35:00|3637.3|3631.3|3645|3639|3646.6|3640.6|3637.1|3631.1|181
1605058800000|2020-11-11 01:40:00|3645.5|3639.5|3647.5|3641.5|3648.5|3642.5|3643.6|3637.6|103
1605059100000|2020-11-11 01:45:00|3647.3|3641.3|3648.1|3642.1|3648.3|3642.3|3644.9|3638.9|69
1605059400000|2020-11-11 01:50:00|3647.5|3641.5|3641.8|3635.8|3648.8|3642.8|3640.6|3634.6|68
1605059700000|2020-11-11 01:55:00|3641.3|3635.3|3639.3|3633.3|3644.1|3638.1|3638|3632|85
1605060000000|2020-11-11 02:00:00|3639.6|3633.6|3643.5|3637.5|3643.6|3637.6|3639.3|3633.3|85
1605060300000|2020-11-11 02:05:00|3643.3|3637.3|3648.8|3642.8|3650.3|3644.3|3643.3|3637.3|154
1605060600000|2020-11-11 02:10:00|3648.6|3642.6|3647.6|3641.6|3649.6|3643.6|3645|3639|43
1605060900000|2020-11-11 02:15:00|3647.5|3641.5|3649.8|3643.8|3650.3|3644.3|3647.5|3641.5|35
1605061200000|2020-11-11 02:20:00|3650|3644|3650.8|3644.8|3651|3645|3647|3641|70
1605061500000|2020-11-11 02:25:00|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3650.6|3644.6|34
1605061800000|2020-11-11 02:30:00|3651.6|3645.6|3649.8|3643.8|3652.3|3646.3|3647.6|3641.6|86
1605062100000|2020-11-11 02:35:00|3650|3644|3649.8|3643.8|3650.8|3644.8|3647.3|3641.3|52
1605062400000|2020-11-11 02:40:00|3650.3|3644.3|3651.6|3645.6|3655.3|3649.3|3650.3|3644.3|167
1605062700000|2020-11-11 02:45:00|3651.4|3645.4|3649.6|3643.6|3651.4|3645.4|3646.6|3640.6|66
1605063000000|2020-11-11 02:50:00|3649.9|3643.9|3647.8|3641.8|3650.6|3644.6|3646.3|3640.3|65
1605063300000|2020-11-11 02:55:00|3648.6|3642.6|3648.1|3642.1|3649.6|3643.6|3646.6|3640.6|62
1605063600000|2020-11-11 03:00:00|3648.6|3642.6|3649.4|3643.4|3650.3|3644.3|3647.1|3641.1|15
1605063900000|2020-11-11 03:05:00|3649.1|3643.1|3649.1|3643.1|3649.6|3643.6|3647.6|3641.6|24
1605064200000|2020-11-11 03:10:00|3648.8|3642.8|3647.3|3641.3|3650.3|3644.3|3646.6|3640.6|47
1605064500000|2020-11-11 03:15:00|3647.6|3641.6|3646.8|3640.8|3648.6|3642.6|3643.9|3637.9|77
1605064800000|2020-11-11 03:20:00|3647.1|3641.1|3648.3|3642.3|3649.3|3643.3|3646.1|3640.1|34
1605065100000|2020-11-11 03:25:00|3647.6|3641.6|3644.8|3638.8|3648.6|3642.6|3644.6|3638.6|14
1605065400000|2020-11-11 03:30:00|3644.6|3638.6|3641.6|3635.6|3645.3|3639.3|3641.6|3635.6|37
1605065700000|2020-11-11 03:35:00|3642|3636|3642.9|3636.9|3643.6|3637.6|3641.1|3635.1|34
1605066000000|2020-11-11 03:40:00|3643.1|3637.1|3643.4|3637.4|3644.6|3638.6|3642.6|3636.6|44
1605066300000|2020-11-11 03:45:00|3643.9|3637.9|3643.9|3637.9|3644.6|3638.6|3642.9|3636.9|12
1605066600000|2020-11-11 03:50:00|3643.6|3637.6|3644.9|3638.9|3645.6|3639.6|3643.6|3637.6|42
1605066900000|2020-11-11 03:55:00|3644.6|3638.6|3644.6|3638.6|3645.6|3639.6|3643.9|3637.9|25
1605067200000|2020-11-11 04:00:00|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|3
1605067500000|2020-11-11 04:05:00|3643.9|3637.9|3643.1|3637.1|3644.4|3638.4|3640.9|3634.9|30
1605067800000|2020-11-11 04:10:00|3642.9|3636.9|3645.6|3639.6|3645.6|3639.6|3642.9|3636.9|8
1605068100000|2020-11-11 04:15:00|3645.3|3639.3|3643.9|3637.9|3645.3|3639.3|3642.9|3636.9|15
1605068400000|2020-11-11 04:20:00|3644.1|3638.1|3646.6|3640.6|3646.6|3640.6|3644.1|3638.1|7
1605068700000|2020-11-11 04:25:00|3646.9|3640.9|3643.9|3637.9|3646.9|3640.9|3643.6|3637.6|18
1605069000000|2020-11-11 04:30:00|3643.4|3637.4|3644.3|3638.3|3645.9|3639.9|3642.4|3636.4|51
1605069300000|2020-11-11 04:35:00|3644.9|3638.9|3645.9|3639.9|3646.3|3640.3|3644.9|3638.9|13
1605069600000|2020-11-11 04:40:00|3645.3|3639.3|3645.9|3639.9|3646.3|3640.3|3645.3|3639.3|4
1605069900000|2020-11-11 04:45:00|3645.6|3639.6|3644.9|3638.9|3645.9|3639.9|3644.9|3638.9|6
1605070200000|2020-11-11 04:50:00|3644.6|3638.6|3643.8|3637.8|3644.9|3638.9|3643.3|3637.3|17
1605070500000|2020-11-11 04:55:00|3643.9|3637.9|3644.3|3638.3|3644.9|3638.9|3643.8|3637.8|1
1605070800000|2020-11-11 05:00:00|3643.9|3637.9|3646.4|3640.4|3646.9|3640.9|3643.9|3637.9|11
1605071100000|2020-11-11 05:05:00|3646.3|3640.3|3645.4|3639.4|3646.6|3640.6|3644.9|3638.9|21
1605071400000|2020-11-11 05:10:00|3645.3|3639.3|3645.9|3639.9|3645.9|3639.9|3643.9|3637.9|16
1605071700000|2020-11-11 05:15:00|3645.6|3639.6|3645.4|3639.4|3646.3|3640.3|3645.4|3639.4|8
1605072000000|2020-11-11 05:20:00|3645.9|3639.9|3646.9|3640.9|3646.9|3640.9|3645.4|3639.4|20
1605072300000|2020-11-11 05:25:00|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3645.3|3639.3|16
1605072600000|2020-11-11 05:30:00|3646.6|3640.6|3633.8|3627.8|3646.9|3640.9|3630.3|3624.3|196
1605072900000|2020-11-11 05:35:00|3633.5|3627.5|3630.4|3624.4|3635.3|3629.3|3629.6|3623.6|60
1605073200000|2020-11-11 05:40:00|3630.6|3624.6|3633.6|3627.6|3633.6|3627.6|3630.6|3624.6|66
1605073500000|2020-11-11 05:45:00|3633.9|3627.9|3633.9|3627.9|3636.3|3630.3|3632.3|3626.3|45
1605073800000|2020-11-11 05:50:00|3634.1|3628.1|3636.6|3630.6|3636.6|3630.6|3632.9|3626.9|46
1605074100000|2020-11-11 05:55:00|3636.1|3630.1|3637.1|3631.1|3637.9|3631.9|3635.6|3629.6|24
1605074400000|2020-11-11 06:00:00|3637.3|3631.3|3642.5|3636.5|3644.3|3638.3|3636.8|3630.8|107
1605074700000|2020-11-11 06:05:00|3642.3|3636.3|3641.3|3635.3|3644.3|3638.3|3640.8|3634.8|34
1605075000000|2020-11-11 06:10:00|3640.3|3634.3|3643.5|3637.5|3643.5|3637.5|3640.3|3634.3|46
1605075300000|2020-11-11 06:15:00|3643.7|3637.7|3644|3638|3645.3|3639.3|3643|3637|19
1605075600000|2020-11-11 06:20:00|3643.7|3637.7|3644|3638|3644.2|3638.2|3642.7|3636.7|26
1605075900000|2020-11-11 06:25:00|3644.2|3638.2|3641.7|3635.7|3645|3639|3640.2|3634.2|26
1605076200000|2020-11-11 06:30:00|3642|3636|3648.2|3642.2|3649|3643|3642|3636|47
1605076500000|2020-11-11 06:35:00|3648|3642|3648|3642|3649.7|3643.7|3647.5|3641.5|28
1605076800000|2020-11-11 06:40:00|3647.7|3641.7|3651.7|3645.7|3651.7|3645.7|3647|3641|107
1605077100000|2020-11-11 06:45:00|3652.7|3646.7|3651|3645|3653|3647|3649.5|3643.5|47
1605077400000|2020-11-11 06:50:00|3650.7|3644.7|3646.3|3640.3|3652.7|3646.7|3646.3|3640.3|58
1605077700000|2020-11-11 06:55:00|3647.8|3641.8|3648.5|3642.5|3649.5|3643.5|3646.3|3640.3|140
1605078000000|2020-11-11 07:00:00|3648.3|3642.3|3648|3642|3649|3643|3646.2|3640.2|29
1605078300000|2020-11-11 07:05:00|3648.3|3642.3|3653|3647|3653|3647|3646.3|3640.3|29
1605078600000|2020-11-11 07:10:00|3653.3|3647.3|3653.7|3647.7|3653.7|3647.7|3650|3644|56
1605078900000|2020-11-11 07:15:00|3654.7|3648.7|3653|3647|3659|3653|3651.3|3645.3|134
1605079200000|2020-11-11 07:20:00|3653.7|3647.7|3653.2|3647.2|3655|3649|3651.7|3645.7|115
1605079500000|2020-11-11 07:25:00|3653|3647|3654.2|3648.2|3655.2|3649.2|3651.7|3645.7|35
1605079800000|2020-11-11 07:30:00|3654.7|3648.7|3650|3644|3655.5|3649.5|3649.5|3643.5|69
1605080100000|2020-11-11 07:35:00|3649.8|3643.8|3640.8|3634.8|3650|3644|3640.8|3634.8|114
1605080400000|2020-11-11 07:40:00|3640.5|3634.5|3642|3636|3644.5|3638.5|3640|3634|59
1605080700000|2020-11-11 07:45:00|3641.8|3635.8|3636|3630|3642.3|3636.3|3636|3630|53
1605081000000|2020-11-11 07:50:00|3635.6|3629.6|3641|3635|3641|3635|3634.8|3628.8|66
1605081300000|2020-11-11 07:55:00|3640.7|3634.7|3636.8|3630.8|3641|3635|3635.8|3629.8|59
1605081600000|2020-11-11 08:00:00|3637|3631|3639.8|3633.8|3641|3635|3636.8|3630.8|51
1605081900000|2020-11-11 08:05:00|3640.5|3634.5|3642.6|3636.6|3643.3|3637.3|3636.8|3630.8|69
1605082200000|2020-11-11 08:10:00|3642.3|3636.3|3639.2|3633.2|3642.8|3636.8|3636.8|3630.8|30
1605082500000|2020-11-11 08:15:00|3639|3633|3633.4|3627.4|3639|3633|3631.6|3625.6|161
1605082800000|2020-11-11 08:20:00|3633.8|3627.8|3630.8|3624.8|3637.6|3631.6|3630.8|3624.8|123
1605083100000|2020-11-11 08:25:00|3630.1|3624.1|3634.4|3628.4|3635.1|3629.1|3629.8|3623.8|54
1605083400000|2020-11-11 08:30:00|3634.6|3628.6|3632.4|3626.4|3634.6|3628.6|3631.6|3625.6|82
1605083700000|2020-11-11 08:35:00|3632.6|3626.6|3632.8|3626.8|3635.1|3629.1|3626.9|3620.9|92
1605084000000|2020-11-11 08:40:00|3632.6|3626.6|3642.6|3636.6|3642.6|3636.6|3632.6|3626.6|119
1605084300000|2020-11-11 08:45:00|3641.8|3635.8|3645.9|3639.9|3646.9|3640.9|3640.1|3634.1|84
1605084600000|2020-11-11 08:50:00|3646.6|3640.6|3644.4|3638.4|3646.6|3640.6|3640.6|3634.6|84
1605084900000|2020-11-11 08:55:00|3644.1|3638.1|3649|3643|3649.6|3643.6|3642.6|3636.6|44
1605085200000|2020-11-11 09:00:00|3649.3|3643.3|3645.9|3639.9|3651.6|3645.6|3645.9|3639.9|93
1605085500000|2020-11-11 09:05:00|3646.3|3640.3|3643.6|3637.6|3648.6|3642.6|3642.8|3636.8|23
1605085800000|2020-11-11 09:10:00|3643.9|3637.9|3640.6|3634.6|3644.9|3638.9|3640.3|3634.3|24
1605086100000|2020-11-11 09:15:00|3641.1|3635.1|3638.6|3632.6|3641.1|3635.1|3634.3|3628.3|97
1605086400000|2020-11-11 09:20:00|3638.8|3632.8|3641.6|3635.6|3644.8|3638.8|3638.8|3632.8|79
1605086700000|2020-11-11 09:25:00|3641.8|3635.8|3638.3|3632.3|3641.8|3635.8|3637.8|3631.8|60
1605087000000|2020-11-11 09:30:00|3638.8|3632.8|3637.8|3631.8|3640.8|3634.8|3635.8|3629.8|85
1605087300000|2020-11-11 09:35:00|3638|3632|3640.8|3634.8|3641.8|3635.8|3637.8|3631.8|50
1605087600000|2020-11-11 09:40:00|3641|3635|3644.3|3638.3|3645.3|3639.3|3640.6|3634.6|42
1605087900000|2020-11-11 09:45:00|3644.8|3638.8|3644.8|3638.8|3647.8|3641.8|3643.3|3637.3|47
1605088200000|2020-11-11 09:50:00|3645.3|3639.3|3651.6|3645.6|3651.6|3645.6|3644.2|3638.2|151
1605088500000|2020-11-11 09:55:00|3652.3|3646.3|3652.2|3646.2|3653.3|3647.3|3650.2|3644.2|104
1605088800000|2020-11-11 10:00:00|3652|3646|3652.6|3646.6|3654.3|3648.3|3652|3646|55
1605089100000|2020-11-11 10:05:00|3652.4|3646.4|3650.6|3644.6|3652.6|3646.6|3647.3|3641.3|106
1605089400000|2020-11-11 10:10:00|3650.9|3644.9|3649.3|3643.3|3651.6|3645.6|3647.8|3641.8|29
1605089700000|2020-11-11 10:15:00|3649.6|3643.6|3648.6|3642.6|3651.3|3645.3|3648.3|3642.3|30
1605090000000|2020-11-11 10:20:00|3648.9|3642.9|3644.6|3638.6|3649.6|3643.6|3643.3|3637.3|71
1605090300000|2020-11-11 10:25:00|3644.3|3638.3|3645.6|3639.6|3645.6|3639.6|3643.6|3637.6|51
1605090600000|2020-11-11 10:30:00|3645.3|3639.3|3643.9|3637.9|3648.4|3642.4|3643.9|3637.9|33
1605090900000|2020-11-11 10:35:00|3644.6|3638.6|3646.6|3640.6|3646.6|3640.6|3642.9|3636.9|25
1605091200000|2020-11-11 10:40:00|3645.9|3639.9|3645.8|3639.8|3646.1|3640.1|3643.3|3637.3|44
1605091500000|2020-11-11 10:45:00|3645.9|3639.9|3646.3|3640.3|3647.3|3641.3|3645.3|3639.3|31
1605091800000|2020-11-11 10:50:00|3645.9|3639.9|3648.3|3642.3|3649.6|3643.6|3645.9|3639.9|66
1605092100000|2020-11-11 10:55:00|3647.9|3641.9|3650.3|3644.3|3650.8|3644.8|3647.3|3641.3|21
1605092400000|2020-11-11 11:00:00|3649.9|3643.9|3650.1|3644.1|3653.4|3647.4|3648.6|3642.6|113
1605092700000|2020-11-11 11:05:00|3650.3|3644.3|3645.3|3639.3|3650.6|3644.6|3644.6|3638.6|194
1605093000000|2020-11-11 11:10:00|3645.6|3639.6|3640.3|3634.3|3646.8|3640.8|3639.6|3633.6|85
1605093300000|2020-11-11 11:15:00|3640.8|3634.8|3641.6|3635.6|3642.6|3636.6|3639.6|3633.6|71
1605093600000|2020-11-11 11:20:00|3642.1|3636.1|3645.1|3639.1|3645.3|3639.3|3642.1|3636.1|34
1605093900000|2020-11-11 11:25:00|3645.3|3639.3|3645.3|3639.3|3646.8|3640.8|3644.1|3638.1|27
1605094200000|2020-11-11 11:30:00|3645.6|3639.6|3644.3|3638.3|3646.8|3640.8|3644.1|3638.1|23
1605094500000|2020-11-11 11:35:00|3644.1|3638.1|3646.3|3640.3|3647.3|3641.3|3643.1|3637.1|18
1605094800000|2020-11-11 11:40:00|3646.1|3640.1|3644.6|3638.6|3646.3|3640.3|3642.9|3636.9|20
1605095100000|2020-11-11 11:45:00|3643.9|3637.9|3640.9|3634.9|3647.6|3641.6|3639.5|3633.5|164
1605095400000|2020-11-11 11:50:00|3640.8|3634.8|3639.3|3633.3|3642.3|3636.3|3637.9|3631.9|159
1605095700000|2020-11-11 11:55:00|3638.8|3632.8|3640.9|3634.9|3642.3|3636.3|3638.6|3632.6|48
1605096000000|2020-11-11 12:00:00|3640.4|3634.4|3630.6|3624.6|3640.9|3634.9|3630.3|3624.3|271
1605096300000|2020-11-11 12:05:00|3630.3|3624.3|3626.9|3620.9|3630.3|3624.3|3623.1|3617.1|223
1605096600000|2020-11-11 12:10:00|3626.6|3620.6|3625.8|3619.8|3627.8|3621.8|3622.1|3616.1|164
1605096900000|2020-11-11 12:15:00|3626.1|3620.1|3631.3|3625.3|3631.3|3625.3|3625.8|3619.8|41
1605097200000|2020-11-11 12:20:00|3630.9|3624.9|3630.3|3624.3|3632.8|3626.8|3630.3|3624.3|28
1605097500000|2020-11-11 12:25:00|3629.9|3623.9|3629.4|3623.4|3633.4|3627.4|3627.1|3621.1|172
1605097800000|2020-11-11 12:30:00|3629.3|3623.3|3629.1|3623.1|3630.9|3624.9|3626.9|3620.9|192
1605098100000|2020-11-11 12:35:00|3629.3|3623.3|3627.9|3621.9|3632.6|3626.6|3627.3|3621.3|124
1605098400000|2020-11-11 12:40:00|3627.6|3621.6|3628.9|3622.9|3630.4|3624.4|3627.3|3621.3|174
1605098700000|2020-11-11 12:45:00|3628.4|3622.4|3631.9|3625.9|3632.8|3626.8|3625.9|3619.9|212
1605099000000|2020-11-11 12:50:00|3632.3|3626.3|3642.4|3636.4|3643.9|3637.9|3631.9|3625.9|145
1605099300000|2020-11-11 12:55:00|3641.9|3635.9|3649.9|3643.9|3656.3|3650.3|3641.9|3635.9|298
1605099600000|2020-11-11 13:00:00|3649.4|3643.4|3647.6|3641.6|3659.1|3653.1|3644.8|3638.8|828
1605099900000|2020-11-11 13:05:00|3647.1|3641.1|3646.8|3640.8|3648.3|3642.3|3644.3|3638.3|238
1605100200000|2020-11-11 13:10:00|3647|3641|3643.3|3637.3|3649.3|3643.3|3642.3|3636.3|325
1605100500000|2020-11-11 13:15:00|3642.3|3636.3|3646|3640|3646|3640|3640.3|3634.3|194
1605100800000|2020-11-11 13:20:00|3645.5|3639.5|3648.8|3642.8|3650.3|3644.3|3645|3639|218
1605101100000|2020-11-11 13:25:00|3648.5|3642.5|3648.3|3642.3|3651|3645|3648|3642|169
1605101400000|2020-11-11 13:30:00|3648.6|3642.6|3653.3|3647.3|3654.3|3648.3|3647.6|3641.6|349
1605101700000|2020-11-11 13:35:00|3653|3647|3653.6|3647.6|3654.3|3648.3|3652.3|3646.3|97
1605102000000|2020-11-11 13:40:00|3653|3647|3656.2|3650.2|3656.4|3650.4|3648.6|3642.6|293
1605105000000|2020-11-11 14:30:00|3658.8|3652.8|3645.3|3639.3|3663.2|3657.2|3642.6|3636.6|1488
1605105300000|2020-11-11 14:35:00|3646|3640|3666.4|3660.4|3667.7|3661.7|3646|3640|1211
1605105600000|2020-11-11 14:40:00|3666.2|3660.2|3669.2|3663.2|3671.7|3665.7|3662.4|3656.4|840
1605105900000|2020-11-11 14:45:00|3669.4|3663.4|3678.3|3672.3|3678.6|3672.6|3668.6|3662.6|1452
1605106200000|2020-11-11 14:50:00|3678|3672|3675.6|3669.6|3681|3675|3671.6|3665.6|705
1605106500000|2020-11-11 14:55:00|3675.3|3669.3|3668.1|3662.1|3675.3|3669.3|3667.3|3661.3|930
1605106800000|2020-11-11 15:00:00|3667.8|3661.8|3672.6|3666.6|3674.3|3668.3|3665.6|3659.6|569
1605107100000|2020-11-11 15:05:00|3673.3|3667.3|3670.6|3664.6|3674.1|3668.1|3669.5|3663.5|501
1605107400000|2020-11-11 15:10:00|3671.5|3665.5|3679.6|3673.6|3679.6|3673.6|3670.6|3664.6|382
1605107700000|2020-11-11 15:15:00|3679|3673|3688.3|3682.3|3688.7|3682.7|3675|3669|755
1605108000000|2020-11-11 15:20:00|3688.2|3682.2|3691.7|3685.7|3692.7|3686.7|3685|3679|1228
1605108300000|2020-11-11 15:25:00|3691.5|3685.5|3699.3|3693.3|3704|3698|3690.3|3684.3|1193
1605108600000|2020-11-11 15:30:00|3699.7|3693.7|3690.3|3684.3|3700.7|3694.7|3688.3|3682.3|585
1605108900000|2020-11-11 15:35:00|3690.7|3684.7|3688.2|3682.2|3692.3|3686.3|3686.2|3680.2|445
1605109200000|2020-11-11 15:40:00|3688.3|3682.3|3674.7|3668.7|3690.3|3684.3|3674|3668|805
1605109500000|2020-11-11 15:45:00|3675|3669|3677.5|3671.5|3679|3673|3673.3|3667.3|805
1605109800000|2020-11-11 15:50:00|3677.7|3671.7|3677.5|3671.5|3680|3674|3675.7|3669.7|422
1605110100000|2020-11-11 15:55:00|3678|3672|3672.3|3666.3|3679.7|3673.7|3671.3|3665.3|733
1605110400000|2020-11-11 16:00:00|3672|3666|3677.7|3671.7|3678.7|3672.7|3669.8|3663.8|534
1605110700000|2020-11-11 16:05:00|3678.5|3672.5|3679.2|3673.2|3679.7|3673.7|3674.7|3668.7|539
1605111000000|2020-11-11 16:10:00|3679|3673|3678.4|3672.4|3681.5|3675.5|3676.9|3670.9|328
1605111300000|2020-11-11 16:15:00|3677.9|3671.9|3675.9|3669.9|3682.4|3676.4|3672.9|3666.9|365
1605111600000|2020-11-11 16:20:00|3676.1|3670.1|3672.2|3666.2|3676.2|3670.2|3672.2|3666.2|293
1605111900000|2020-11-11 16:25:00|3671.9|3665.9|3669.4|3663.4|3672.4|3666.4|3667.4|3661.4|649
1605112200000|2020-11-11 16:30:00|3670.1|3664.1|3669.4|3663.4|3671.1|3665.1|3665.9|3659.9|295
1605112500000|2020-11-11 16:35:00|3669.7|3663.7|3666.7|3660.7|3671.1|3665.1|3664.4|3658.4|539
1605112800000|2020-11-11 16:40:00|3666.4|3660.4|3676.9|3670.9|3678.1|3672.1|3666.4|3660.4|321
1605113100000|2020-11-11 16:45:00|3676.7|3670.7|3676.7|3670.7|3677.1|3671.1|3673.7|3667.7|217
1605113400000|2020-11-11 16:50:00|3676.4|3670.4|3674.7|3668.7|3678.1|3672.1|3674.4|3668.4|269
1605113700000|2020-11-11 16:55:00|3674.4|3668.4|3672.1|3666.1|3675.1|3669.1|3670.4|3664.4|276
1605114000000|2020-11-11 17:00:00|3672.4|3666.4|3672.4|3666.4|3675.4|3669.4|3670.9|3664.9|361
1605114300000|2020-11-11 17:05:00|3672.7|3666.7|3677.4|3671.4|3678.1|3672.1|3671.7|3665.7|184
1605114600000|2020-11-11 17:10:00|3677.1|3671.1|3675.4|3669.4|3677.4|3671.4|3673.1|3667.1|227
1605114900000|2020-11-11 17:15:00|3675.7|3669.7|3675.7|3669.7|3676.7|3670.7|3674.7|3668.7|127
1605115200000|2020-11-11 17:20:00|3674.7|3668.7|3680.4|3674.4|3680.7|3674.7|3674.7|3668.7|261
1605115500000|2020-11-11 17:25:00|3679.9|3673.9|3676.9|3670.9|3681|3675|3676.9|3670.9|168
1605115800000|2020-11-11 17:30:00|3677|3671|3675.8|3669.8|3679|3673|3671.7|3665.7|477
1605116100000|2020-11-11 17:35:00|3675.3|3669.3|3675.3|3669.3|3676.3|3670.3|3673.3|3667.3|259
1605116400000|2020-11-11 17:40:00|3675.7|3669.7|3674|3668|3676.3|3670.3|3674|3668|429
1605116700000|2020-11-11 17:45:00|3673.7|3667.7|3677|3671|3678.5|3672.5|3673.2|3667.2|744
1605117000000|2020-11-11 17:50:00|3677.3|3671.3|3686.7|3680.7|3686.7|3680.7|3676.7|3670.7|340
1605117300000|2020-11-11 17:55:00|3688|3682|3688|3682|3689|3683|3685.3|3679.3|256
1605117600000|2020-11-11 18:00:00|3688.5|3682.5|3693.5|3687.5|3694.7|3688.7|3687.7|3681.7|233
1605117900000|2020-11-11 18:05:00|3693.7|3687.7|3691.3|3685.3|3695.5|3689.5|3691|3685|283
1605118200000|2020-11-11 18:10:00|3691|3685|3687.7|3681.7|3691.3|3685.3|3685|3679|714
1605118500000|2020-11-11 18:15:00|3687.3|3681.3|3688|3682|3688|3682|3687|3681|194
1605118800000|2020-11-11 18:20:00|3687|3681|3692.7|3686.7|3693|3687|3687|3681|203
1605119100000|2020-11-11 18:25:00|3692.3|3686.3|3693.2|3687.2|3694|3688|3690|3684|109
1605119400000|2020-11-11 18:30:00|3693|3687|3691|3685|3693|3687|3688.3|3682.3|303
1605119700000|2020-11-11 18:35:00|3690.7|3684.7|3694.3|3688.3|3694.3|3688.3|3690|3684|699
1605120000000|2020-11-11 18:40:00|3694.7|3688.7|3693|3687|3694.7|3688.7|3690.3|3684.3|378
1605120300000|2020-11-11 18:45:00|3692.8|3686.8|3697|3691|3698.7|3692.7|3691.7|3685.7|403
1605120600000|2020-11-11 18:50:00|3696.5|3690.5|3700|3694|3701|3695|3694.7|3688.7|1170
1605120900000|2020-11-11 18:55:00|3700.5|3694.5|3713.6|3707.6|3715.6|3709.6|3699|3693|581
1605121200000|2020-11-11 19:00:00|3714.1|3708.1|3722.6|3716.6|3725.2|3719.2|3712.1|3706.1|1459
1605121500000|2020-11-11 19:05:00|3722.5|3716.5|3711.3|3705.3|3722.8|3716.8|3710.3|3704.3|724
1605121800000|2020-11-11 19:10:00|3711.6|3705.6|3704.7|3698.7|3714.1|3708.1|3704.1|3698.1|1453
1605122100000|2020-11-11 19:15:00|3704.4|3698.4|3705.2|3699.2|3706.1|3700.1|3701.6|3695.6|531
1605142800000|2020-11-12 01:00:00|3704.9|3698.9|3693.7|3687.7|3706.6|3700.6|3693.7|3687.7|1162
1605143100000|2020-11-12 01:05:00|3693.5|3687.5|3682.5|3676.5|3694|3688|3682|3676|350
1605143400000|2020-11-12 01:10:00|3683.3|3677.3|3688.8|3682.8|3690|3684|3682.5|3676.5|259
1605143700000|2020-11-12 01:15:00|3689|3683|3682.3|3676.3|3690|3684|3682.3|3676.3|174
1605144000000|2020-11-12 01:20:00|3682.5|3676.5|3681.5|3675.5|3685|3679|3678.5|3672.5|375
1605144300000|2020-11-12 01:25:00|3681.3|3675.3|3679.5|3673.5|3681.5|3675.5|3676.7|3670.7|280
1605144600000|2020-11-12 01:30:00|3679.8|3673.8|3671.7|3665.7|3681|3675|3671.2|3665.2|198
1605144900000|2020-11-12 01:35:00|3671.5|3665.5|3672.9|3666.9|3672.9|3666.9|3666.7|3660.7|200
1605145200000|2020-11-12 01:40:00|3672.7|3666.7|3675.7|3669.7|3676.4|3670.4|3672.4|3666.4|72
1605145500000|2020-11-12 01:45:00|3675.9|3669.9|3673.9|3667.9|3676|3670|3673.7|3667.7|83
1605145800000|2020-11-12 01:50:00|3674.2|3668.2|3668.9|3662.9|3674.2|3668.2|3668.2|3662.2|226
1605146100000|2020-11-12 01:55:00|3669.2|3663.2|3672|3666|3674.7|3668.7|3668.9|3662.9|45
1605146400000|2020-11-12 02:00:00|3671.5|3665.5|3671.3|3665.3|3673|3667|3670.5|3664.5|53
1605146700000|2020-11-12 02:05:00|3671.2|3665.2|3673.7|3667.7|3675.7|3669.7|3670.7|3664.7|119
1605147000000|2020-11-12 02:10:00|3674.2|3668.2|3673.7|3667.7|3674.7|3668.7|3672.3|3666.3|61
1605147300000|2020-11-12 02:15:00|3672.7|3666.7|3671.3|3665.3|3673.7|3667.7|3668.7|3662.7|110
1605147600000|2020-11-12 02:20:00|3671.2|3665.2|3678.2|3672.2|3678.3|3672.3|3671.2|3665.2|84
1605147900000|2020-11-12 02:25:00|3678.3|3672.3|3675.7|3669.7|3678.7|3672.7|3675.7|3669.7|66
1605148200000|2020-11-12 02:30:00|3676.3|3670.3|3680.3|3674.3|3680.3|3674.3|3674.7|3668.7|95
1605148500000|2020-11-12 02:35:00|3680.2|3674.2|3678.7|3672.7|3680.7|3674.7|3677.2|3671.2|20
1605148800000|2020-11-12 02:40:00|3680.2|3674.2|3678.2|3672.2|3681|3675|3677.7|3671.7|59
1605149100000|2020-11-12 02:45:00|3678|3672|3680.8|3674.8|3681|3675|3676.7|3670.7|44
1605149400000|2020-11-12 02:50:00|3681|3675|3689|3683|3689|3683|3681|3675|157
1605149700000|2020-11-12 02:55:00|3688.7|3682.7|3686.5|3680.5|3689|3683|3685.2|3679.2|46
1605150000000|2020-11-12 03:00:00|3686.7|3680.7|3684.4|3678.4|3687.2|3681.2|3683.5|3677.5|33
1605150300000|2020-11-12 03:05:00|3685|3679|3684.9|3678.9|3685|3679|3683|3677|22
1605150600000|2020-11-12 03:10:00|3684.4|3678.4|3682.2|3676.2|3685.7|3679.7|3682.2|3676.2|93
1605150900000|2020-11-12 03:15:00|3682.4|3676.4|3683.2|3677.2|3686.4|3680.4|3682.4|3676.4|27
1605151200000|2020-11-12 03:20:00|3683.4|3677.4|3679.1|3673.1|3683.7|3677.7|3679.1|3673.1|19
1605151500000|2020-11-12 03:25:00|3678.9|3672.9|3680.1|3674.1|3680.1|3674.1|3678.4|3672.4|37
1605151800000|2020-11-12 03:30:00|3679.7|3673.7|3677.7|3671.7|3680.1|3674.1|3677.7|3671.7|37
1605152100000|2020-11-12 03:35:00|3676.7|3670.7|3676.4|3670.4|3679.7|3673.7|3675.7|3669.7|122
1605152400000|2020-11-12 03:40:00|3676.7|3670.7|3680.1|3674.1|3680.1|3674.1|3676.4|3670.4|39
1605152700000|2020-11-12 03:45:00|3681.4|3675.4|3680.9|3674.9|3681.6|3675.6|3680.7|3674.7|3
1605153000000|2020-11-12 03:50:00|3681.1|3675.1|3681.2|3675.2|3683.4|3677.4|3680.9|3674.9|19
1605153300000|2020-11-12 03:55:00|3680.9|3674.9|3680.2|3674.2|3682.2|3676.2|3680.2|3674.2|8
1605153600000|2020-11-12 04:00:00|3680.4|3674.4|3678.2|3672.2|3680.7|3674.7|3678.2|3672.2|14
1605153900000|2020-11-12 04:05:00|3678|3672|3679.9|3673.9|3680.2|3674.2|3678|3672|14
1605154200000|2020-11-12 04:10:00|3679.5|3673.5|3681.2|3675.2|3681.4|3675.4|3679.5|3673.5|14
1605154500000|2020-11-12 04:15:00|3681.4|3675.4|3682.4|3676.4|3682.9|3676.9|3680.9|3674.9|36
1605154800000|2020-11-12 04:20:00|3683.4|3677.4|3684.4|3678.4|3685|3679|3682.9|3676.9|27
1605155100000|2020-11-12 04:25:00|3684|3678|3682.5|3676.5|3684|3678|3681.9|3675.9|14
1605155400000|2020-11-12 04:30:00|3683|3677|3682.4|3676.4|3683.4|3677.4|3681.9|3675.9|7
1605155700000|2020-11-12 04:35:00|3682.2|3676.2|3681.2|3675.2|3682.4|3676.4|3681.2|3675.2|8
1605156000000|2020-11-12 04:40:00|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|4
1605156300000|2020-11-12 04:45:00|3680.7|3674.7|3682.4|3676.4|3682.7|3676.7|3680.7|3674.7|18
1605156600000|2020-11-12 04:50:00|3682.2|3676.2|3680.4|3674.4|3682.4|3676.4|3680.4|3674.4|4
1605156900000|2020-11-12 04:55:00|3680.7|3674.7|3678.2|3672.2|3680.9|3674.9|3677.4|3671.4|40
1605157200000|2020-11-12 05:00:00|3678.4|3672.4|3680.4|3674.4|3680.4|3674.4|3677.4|3671.4|44
1605157500000|2020-11-12 05:05:00|3680.9|3674.9|3681.9|3675.9|3682.7|3676.7|3680.4|3674.4|11
1605157800000|2020-11-12 05:10:00|3682.2|3676.2|3681.4|3675.4|3682.4|3676.4|3680.5|3674.5|10
1605158100000|2020-11-12 05:15:00|3680.7|3674.7|3680.4|3674.4|3681.4|3675.4|3680.4|3674.4|6
1605158400000|2020-11-12 05:20:00|3680|3674|3681.4|3675.4|3681.4|3675.4|3680|3674|1
1605158700000|2020-11-12 05:25:00|3681.2|3675.2|3681.5|3675.5|3681.9|3675.9|3680|3674|8
1605159000000|2020-11-12 05:30:00|3681.2|3675.2|3683.4|3677.4|3685|3679|3679.9|3673.9|39
1605159300000|2020-11-12 05:35:00|3682.9|3676.9|3683.4|3677.4|3684.4|3678.4|3681.9|3675.9|13
1605159600000|2020-11-12 05:40:00|3683.7|3677.7|3681.4|3675.4|3684.2|3678.2|3681.2|3675.2|6
1605159900000|2020-11-12 05:45:00|3681.2|3675.2|3683.2|3677.2|3683.4|3677.4|3680.4|3674.4|9
1605160200000|2020-11-12 05:50:00|3683.4|3677.4|3684.5|3678.5|3684.5|3678.5|3682.7|3676.7|36
1605160500000|2020-11-12 05:55:00|3684.3|3678.3|3683|3677|3684.3|3678.3|3682.2|3676.2|6
1605160800000|2020-11-12 06:00:00|3682.8|3676.8|3680.7|3674.7|3684.3|3678.3|3680.7|3674.7|30
1605161100000|2020-11-12 06:05:00|3681.9|3675.9|3680.4|3674.4|3682.7|3676.7|3679.9|3673.9|73
1605161400000|2020-11-12 06:10:00|3679.7|3673.7|3676.4|3670.4|3680.4|3674.4|3676|3670|30
1605161700000|2020-11-12 06:15:00|3675.9|3669.9|3673.9|3667.9|3677.2|3671.2|3673|3667|58
1605162000000|2020-11-12 06:20:00|3674.2|3668.2|3667.5|3661.5|3675.2|3669.2|3667.2|3661.2|150
1605162300000|2020-11-12 06:25:00|3667.9|3661.9|3667.9|3661.9|3669.4|3663.4|3666.9|3660.9|107
1605162600000|2020-11-12 06:30:00|3668|3662|3665.5|3659.5|3669.4|3663.4|3663.7|3657.7|177
1605162900000|2020-11-12 06:35:00|3665.2|3659.2|3666.7|3660.7|3667.7|3661.7|3664.5|3658.5|64
1605163200000|2020-11-12 06:40:00|3667|3661|3662.6|3656.6|3668.7|3662.7|3662.4|3656.4|215
1605163500000|2020-11-12 06:45:00|3662.4|3656.4|3664.2|3658.2|3665.2|3659.2|3662.4|3656.4|131
1605163800000|2020-11-12 06:50:00|3664.4|3658.4|3668.9|3662.9|3669.1|3663.1|3663.7|3657.7|51
1605164100000|2020-11-12 06:55:00|3668.4|3662.4|3669.1|3663.1|3671.1|3665.1|3668.4|3662.4|75
1605164400000|2020-11-12 07:00:00|3669.4|3663.4|3673.1|3667.1|3674.1|3668.1|3669.1|3663.1|57
1605164700000|2020-11-12 07:05:00|3673.2|3667.2|3677.1|3671.1|3677.1|3671.1|3673.1|3667.1|40
1605165000000|2020-11-12 07:10:00|3676.2|3670.2|3675.2|3669.2|3677.1|3671.1|3675.1|3669.1|48
1605165300000|2020-11-12 07:15:00|3675.7|3669.7|3676.1|3670.1|3677.7|3671.7|3674.7|3668.7|37
1605165600000|2020-11-12 07:20:00|3676.4|3670.4|3678.4|3672.4|3679.1|3673.1|3676.4|3670.4|35
1605165900000|2020-11-12 07:25:00|3678.6|3672.6|3680.1|3674.1|3680.7|3674.7|3678.1|3672.1|46
1605166200000|2020-11-12 07:30:00|3679.9|3673.9|3679.2|3673.2|3680.7|3674.7|3679.1|3673.1|12
1605166500000|2020-11-12 07:35:00|3679.7|3673.7|3678.1|3672.1|3680.2|3674.2|3677.1|3671.1|26
1605166800000|2020-11-12 07:40:00|3677.7|3671.7|3675.7|3669.7|3677.7|3671.7|3675.7|3669.7|18
1605167100000|2020-11-12 07:45:00|3676.1|3670.1|3671.2|3665.2|3676.1|3670.1|3670.5|3664.5|46
1605167400000|2020-11-12 07:50:00|3671.4|3665.4|3671.4|3665.4|3672.4|3666.4|3669.7|3663.7|40
1605167700000|2020-11-12 07:55:00|3671.6|3665.6|3674.9|3668.9|3674.9|3668.9|3670.4|3664.4|21
1605168000000|2020-11-12 08:00:00|3674.6|3668.6|3680.4|3674.4|3680.7|3674.7|3674.4|3668.4|58
1605168300000|2020-11-12 08:05:00|3680.7|3674.7|3683.4|3677.4|3686.4|3680.4|3680.7|3674.7|163
1605168600000|2020-11-12 08:10:00|3683.6|3677.6|3684.4|3678.4|3685.7|3679.7|3683.2|3677.2|80
1605168900000|2020-11-12 08:15:00|3685.4|3679.4|3687.4|3681.4|3689.2|3683.2|3684.4|3678.4|62
1605169200000|2020-11-12 08:20:00|3686.4|3680.4|3683.9|3677.9|3686.4|3680.4|3681.7|3675.7|32
1605169500000|2020-11-12 08:25:00|3684.2|3678.2|3685.7|3679.7|3685.7|3679.7|3682.2|3676.2|48
1605169800000|2020-11-12 08:30:00|3685.2|3679.2|3691|3685|3691.7|3685.7|3684|3678|70
1605170100000|2020-11-12 08:35:00|3690.7|3684.7|3691.4|3685.4|3692.7|3686.7|3688.7|3682.7|70
1605170400000|2020-11-12 08:40:00|3691.9|3685.9|3689.4|3683.4|3692.4|3686.4|3685.2|3679.2|65
1605170700000|2020-11-12 08:45:00|3689.7|3683.7|3688.9|3682.9|3691.7|3685.7|3687.4|3681.4|84
1605171000000|2020-11-12 08:50:00|3689.1|3683.1|3688.5|3682.5|3690.4|3684.4|3687.2|3681.2|24
1605171300000|2020-11-12 08:55:00|3688.7|3682.7|3687.2|3681.2|3690|3684|3685|3679|49
1605171600000|2020-11-12 09:00:00|3687|3681|3688.7|3682.7|3691.4|3685.4|3686|3680|51
1605171900000|2020-11-12 09:05:00|3689.2|3683.2|3687|3681|3691.2|3685.2|3686.7|3680.7|23
1605172200000|2020-11-12 09:10:00|3686.7|3680.7|3683.2|3677.2|3687|3681|3680.7|3674.7|92
1605172500000|2020-11-12 09:15:00|3683.5|3677.5|3683|3677|3686.7|3680.7|3683|3677|22
1605172800000|2020-11-12 09:20:00|3682.7|3676.7|3684.4|3678.4|3684.4|3678.4|3682|3676|45
1605173100000|2020-11-12 09:25:00|3684.9|3678.9|3682.4|3676.4|3685.9|3679.9|3681.4|3675.4|33
1605173400000|2020-11-12 09:30:00|3682|3676|3684|3678|3687.4|3681.4|3681.9|3675.9|60
1605173700000|2020-11-12 09:35:00|3684.4|3678.4|3684.4|3678.4|3686.9|3680.9|3682.4|3676.4|18
1605174000000|2020-11-12 09:40:00|3683.9|3677.9|3684.7|3678.7|3686.9|3680.9|3682.4|3676.4|40
1605174300000|2020-11-12 09:45:00|3684.4|3678.4|3689.5|3683.5|3689.8|3683.8|3683.4|3677.4|121
1605174600000|2020-11-12 09:50:00|3689.8|3683.8|3691|3685|3692.3|3686.3|3687.2|3681.2|230
1605174900000|2020-11-12 09:55:00|3690.3|3684.3|3694|3688|3694.6|3688.6|3690.3|3684.3|93
1605175200000|2020-11-12 10:00:00|3694.5|3688.5|3698.3|3692.3|3698.3|3692.3|3694|3688|234
1605175500000|2020-11-12 10:05:00|3698.1|3692.1|3701.6|3695.6|3703.6|3697.6|3697.3|3691.3|310
1605175800000|2020-11-12 10:10:00|3702|3696|3702.1|3696.1|3703.1|3697.1|3701.6|3695.6|20
1605176100000|2020-11-12 10:15:00|3702.3|3696.3|3703|3697|3705.3|3699.3|3701|3695|253
1605176400000|2020-11-12 10:20:00|3703.3|3697.3|3709.3|3703.3|3710|3704|3702.3|3696.3|213
1605176700000|2020-11-12 10:25:00|3708.6|3702.6|3703|3697|3708.6|3702.6|3703|3697|112
1605177000000|2020-11-12 10:30:00|3702.6|3696.6|3703|3697|3703.6|3697.6|3702|3696|33
1605177300000|2020-11-12 10:35:00|3702.6|3696.6|3702.1|3696.1|3704|3698|3702|3696|5
1605177600000|2020-11-12 10:40:00|3702|3696|3704.8|3698.8|3705.3|3699.3|3700.6|3694.6|58
1605177900000|2020-11-12 10:45:00|3705|3699|3702.3|3696.3|3706.3|3700.3|3701.6|3695.6|39
1605178200000|2020-11-12 10:50:00|3703|3697|3697.3|3691.3|3703.3|3697.3|3695.6|3689.6|127
1605178500000|2020-11-12 10:55:00|3697.6|3691.6|3699.8|3693.8|3701.3|3695.3|3697.3|3691.3|106
1605178800000|2020-11-12 11:00:00|3700|3694|3701.8|3695.8|3703.3|3697.3|3700|3694|55
1605179100000|2020-11-12 11:05:00|3701.6|3695.6|3703.8|3697.8|3703.8|3697.8|3701.3|3695.3|21
1605179400000|2020-11-12 11:10:00|3703.3|3697.3|3705.3|3699.3|3708|3702|3702.5|3696.5|130
1605179700000|2020-11-12 11:15:00|3705|3699|3707|3701|3708|3702|3705|3699|64
1605180000000|2020-11-12 11:20:00|3707.6|3701.6|3711.3|3705.3|3714|3708|3707|3701|154
1605180300000|2020-11-12 11:25:00|3711.8|3705.8|3717.1|3711.1|3719.7|3713.7|3711.8|3705.8|211
1605180600000|2020-11-12 11:30:00|3716.3|3710.3|3713|3707|3717.1|3711.1|3713|3707|84
1605180900000|2020-11-12 11:35:00|3714.5|3708.5|3711|3705|3714.6|3708.6|3711|3705|20
1605181200000|2020-11-12 11:40:00|3711.5|3705.5|3711.6|3705.6|3714.6|3708.6|3711.5|3705.5|28
1605181500000|2020-11-12 11:45:00|3711.3|3705.3|3711.6|3705.6|3713.3|3707.3|3711|3705|21
1605181800000|2020-11-12 11:50:00|3712.6|3706.6|3713|3707|3714.1|3708.1|3712|3706|38
1605182100000|2020-11-12 11:55:00|3712.6|3706.6|3711|3705|3712.6|3706.6|3709.1|3703.1|42
1605182400000|2020-11-12 12:00:00|3711.6|3705.6|3711|3705|3712.5|3706.5|3711|3705|39
1605182700000|2020-11-12 12:05:00|3710.1|3704.1|3705|3699|3710.1|3704.1|3704|3698|118
1605183000000|2020-11-12 12:10:00|3704.6|3698.6|3700.6|3694.6|3706|3700|3700.3|3694.3|36
1605183300000|2020-11-12 12:15:00|3701|3695|3702.5|3696.5|3704|3698|3699.6|3693.6|101
1605183600000|2020-11-12 12:20:00|3702|3696|3703.6|3697.6|3703.6|3697.6|3701.6|3695.6|30
1605183900000|2020-11-12 12:25:00|3703.3|3697.3|3701.8|3695.8|3704.1|3698.1|3701|3695|32
1605184200000|2020-11-12 12:30:00|3701.5|3695.5|3698|3692|3701.6|3695.6|3698|3692|127
1605184500000|2020-11-12 12:35:00|3698.3|3692.3|3700|3694|3700|3694|3698.3|3692.3|30
1605184800000|2020-11-12 12:40:00|3700.6|3694.6|3699.3|3693.3|3701|3695|3698|3692|45
1605185100000|2020-11-12 12:45:00|3699.5|3693.5|3693.3|3687.3|3700|3694|3692.1|3686.1|125
1605185400000|2020-11-12 12:50:00|3693|3687|3692.5|3686.5|3693.8|3687.8|3689|3683|299
1605185700000|2020-11-12 12:55:00|3692.1|3686.1|3689.5|3683.5|3694|3688|3688|3682|105
1605186000000|2020-11-12 13:00:00|3689.3|3683.3|3685.2|3679.2|3689.3|3683.3|3683.7|3677.7|247
1605186300000|2020-11-12 13:05:00|3685.5|3679.5|3684.7|3678.7|3687|3681|3684|3678|137
1605186600000|2020-11-12 13:10:00|3685.2|3679.2|3690|3684|3693|3687|3685.2|3679.2|94
1605186900000|2020-11-12 13:15:00|3690.3|3684.3|3690.3|3684.3|3693|3687|3689|3683|58
1605187200000|2020-11-12 13:20:00|3690.5|3684.5|3688.6|3682.6|3691.3|3685.3|3687.6|3681.6|63
1605187500000|2020-11-12 13:25:00|3689|3683|3685.1|3679.1|3689.1|3683.1|3683.6|3677.6|87
1605187800000|2020-11-12 13:30:00|3685.3|3679.3|3676|3670|3686|3680|3670.7|3664.7|394
1605188100000|2020-11-12 13:35:00|3676.2|3670.2|3680.2|3674.2|3681.3|3675.3|3675.7|3669.7|104
1605188400000|2020-11-12 13:40:00|3680|3674|3684.5|3678.5|3685.7|3679.7|3679.7|3673.7|178
1605191400000|2020-11-12 14:30:00|3683.7|3677.7|3696|3690|3699.5|3693.5|3683.3|3677.3|1327
1605191700000|2020-11-12 14:35:00|3695.7|3689.7|3688|3682|3698.7|3692.7|3688|3682|774
1605192000000|2020-11-12 14:40:00|3687.8|3681.8|3692.7|3686.7|3692.7|3686.7|3684|3678|529
1605192300000|2020-11-12 14:45:00|3693|3687|3689.7|3683.7|3695.3|3689.3|3687.7|3681.7|1959
1605192600000|2020-11-12 14:50:00|3689|3683|3689.7|3683.7|3691.7|3685.7|3684.3|3678.3|1136
1605192900000|2020-11-12 14:55:00|3690.7|3684.7|3687|3681|3690.7|3684.7|3686.7|3680.7|588
1605193200000|2020-11-12 15:00:00|3687.3|3681.3|3685.7|3679.7|3695.7|3689.7|3685.7|3679.7|535
1605193500000|2020-11-12 15:05:00|3685.2|3679.2|3678.2|3672.2|3685.7|3679.7|3677.7|3671.7|569
1605193800000|2020-11-12 15:10:00|3678.7|3672.7|3678.3|3672.3|3684.5|3678.5|3676.5|3670.5|355
1605194100000|2020-11-12 15:15:00|3678.8|3672.8|3682|3676|3684|3678|3678|3672|419
1605194400000|2020-11-12 15:20:00|3681|3675|3676|3670|3681|3675|3675|3669|303
1605194700000|2020-11-12 15:25:00|3677|3671|3688.2|3682.2|3688.2|3682.2|3675|3669|451
1605195000000|2020-11-12 15:30:00|3687.7|3681.7|3683.4|3677.4|3691.7|3685.7|3683.2|3677.2|392
1605195300000|2020-11-12 15:35:00|3683.2|3677.2|3680|3674|3684.4|3678.4|3678.4|3672.4|290
1605195600000|2020-11-12 15:40:00|3679.4|3673.4|3681.7|3675.7|3684|3678|3678|3672|267
1605195900000|2020-11-12 15:45:00|3681.4|3675.4|3687|3681|3687|3681|3681.4|3675.4|384
1605196200000|2020-11-12 15:50:00|3686.7|3680.7|3686.3|3680.3|3689.3|3683.3|3685.8|3679.8|329
1605196500000|2020-11-12 15:55:00|3686.8|3680.8|3687|3681|3687.3|3681.3|3682|3676|463
1605196800000|2020-11-12 16:00:00|3686.5|3680.5|3681.5|3675.5|3690|3684|3681.3|3675.3|528
1605197100000|2020-11-12 16:05:00|3681.3|3675.3|3682|3676|3684.5|3678.5|3679.7|3673.7|351
1605197400000|2020-11-12 16:10:00|3681.7|3675.7|3681|3675|3683|3677|3679|3673|286
1605197700000|2020-11-12 16:15:00|3681.4|3675.4|3683|3677|3685.4|3679.4|3681.4|3675.4|331
1605198000000|2020-11-12 16:20:00|3682|3676|3683|3677|3684|3678|3681|3675|169
1605198300000|2020-11-12 16:25:00|3682|3676|3681|3675|3683|3677|3679|3673|346
1605198600000|2020-11-12 16:30:00|3681.3|3675.3|3685.4|3679.4|3686.7|3680.7|3681|3675|244
1605198900000|2020-11-12 16:35:00|3684.9|3678.9|3683.4|3677.4|3687.4|3681.4|3683.4|3677.4|181
1605199200000|2020-11-12 16:40:00|3682.4|3676.4|3682.3|3676.3|3684.4|3678.4|3681.4|3675.4|198
1605199500000|2020-11-12 16:45:00|3682.8|3676.8|3681.3|3675.3|3684.7|3678.7|3681.3|3675.3|234
1605199800000|2020-11-12 16:50:00|3680.3|3674.3|3678.3|3672.3|3681.8|3675.8|3677.3|3671.3|281
1605200100000|2020-11-12 16:55:00|3678.7|3672.7|3678.3|3672.3|3679.3|3673.3|3676.3|3670.3|245
1605200400000|2020-11-12 17:00:00|3677.8|3671.8|3679.3|3673.3|3679.3|3673.3|3675.3|3669.3|213
1605200700000|2020-11-12 17:05:00|3679.5|3673.5|3677.7|3671.7|3680.3|3674.3|3674.2|3668.2|199
1605201000000|2020-11-12 17:10:00|3677.3|3671.3|3681.7|3675.7|3682.5|3676.5|3677.3|3671.3|234
1605201300000|2020-11-12 17:15:00|3682.5|3676.5|3683.7|3677.7|3686|3680|3680.7|3674.7|198
1605201600000|2020-11-12 17:20:00|3683.5|3677.5|3685.3|3679.3|3686.3|3680.3|3683|3677|212
1605201900000|2020-11-12 17:25:00|3684.8|3678.8|3691.9|3685.9|3693|3687|3684.3|3678.3|424
1605202200000|2020-11-12 17:30:00|3691.4|3685.4|3692.9|3686.9|3693|3687|3691|3685|166
1605202500000|2020-11-12 17:35:00|3692.7|3686.7|3693|3687|3695|3689|3691|3685|269
1605202800000|2020-11-12 17:40:00|3692.9|3686.9|3695|3689|3696|3690|3691.7|3685.7|613
1605203100000|2020-11-12 17:45:00|3694.5|3688.5|3694|3688|3698|3692|3691.4|3685.4|969
1605203400000|2020-11-12 17:50:00|3693|3687|3690.7|3684.7|3694|3688|3690.7|3684.7|312
1605203700000|2020-11-12 17:55:00|3690.2|3684.2|3678|3672|3690.2|3684.2|3676|3670|530
1605204000000|2020-11-12 18:00:00|3677.7|3671.7|3681|3675|3681|3675|3676.3|3670.3|397
1605204300000|2020-11-12 18:05:00|3680.7|3674.7|3689|3683|3689.2|3683.2|3680.7|3674.7|381
1605204600000|2020-11-12 18:10:00|3689.2|3683.2|3693|3687|3693|3687|3688.7|3682.7|259
1605204900000|2020-11-12 18:15:00|3692.7|3686.7|3686.7|3680.7|3693|3687|3686.3|3680.3|142
1605205200000|2020-11-12 18:20:00|3686.2|3680.2|3684.2|3678.2|3687|3681|3683.3|3677.3|252
1605205500000|2020-11-12 18:25:00|3683.8|3677.8|3683|3677|3684.3|3678.3|3681|3675|282
1605205800000|2020-11-12 18:30:00|3682.7|3676.7|3681.8|3675.8|3683.3|3677.3|3681.7|3675.7|153
1605206100000|2020-11-12 18:35:00|3681.7|3675.7|3688.3|3682.3|3689.3|3683.3|3681.2|3675.2|427
1605206400000|2020-11-12 18:40:00|3688|3682|3691.5|3685.5|3692.3|3686.3|3687.3|3681.3|275
1605206700000|2020-11-12 18:45:00|3691|3685|3688.7|3682.7|3691.7|3685.7|3688.7|3682.7|199
1605207000000|2020-11-12 18:50:00|3687.7|3681.7|3686.2|3680.2|3688.8|3682.8|3685.7|3679.7|199
1605207300000|2020-11-12 18:55:00|3686.5|3680.5|3689|3683|3690.7|3684.7|3686.2|3680.2|238
1605207600000|2020-11-12 19:00:00|3688.8|3682.8|3691.3|3685.3|3694.7|3688.7|3688|3682|447
1605207900000|2020-11-12 19:05:00|3691.7|3685.7|3692|3686|3695.2|3689.2|3689.7|3683.7|590
1605208200000|2020-11-12 19:10:00|3691.7|3685.7|3697.8|3691.8|3699|3693|3691.7|3685.7|2053
1605208500000|2020-11-12 19:15:00|3696.7|3690.7|3695.7|3689.7|3697.8|3691.8|3690.3|3684.3|575
1605229200000|2020-11-13 01:00:00|3695.6|3689.6|3695.3|3689.3|3701.1|3695.1|3691.6|3685.6|318
1605229500000|2020-11-13 01:05:00|3694.8|3688.8|3699.8|3693.8|3699.8|3693.8|3693.6|3687.6|81
1605229800000|2020-11-13 01:10:00|3700|3694|3699.1|3693.1|3701|3695|3696.1|3690.1|169
1605230100000|2020-11-13 01:15:00|3698.8|3692.8|3696.3|3690.3|3699.3|3693.3|3696|3690|78
1605230400000|2020-11-13 01:20:00|3696.5|3690.5|3694.3|3688.3|3696.5|3690.5|3692.1|3686.1|101
1605230700000|2020-11-13 01:25:00|3694.5|3688.5|3691|3685|3695.3|3689.3|3690.6|3684.6|77
1605231000000|2020-11-13 01:30:00|3691.5|3685.5|3687.6|3681.6|3692.6|3686.6|3686.8|3680.8|79
1605231300000|2020-11-13 01:35:00|3687.3|3681.3|3684.6|3678.6|3688.6|3682.6|3682.6|3676.6|68
1605231600000|2020-11-13 01:40:00|3684.3|3678.3|3683.5|3677.5|3687|3681|3682.6|3676.6|195
1605231900000|2020-11-13 01:45:00|3683.8|3677.8|3687|3681|3689|3683|3683.8|3677.8|43
1605232200000|2020-11-13 01:50:00|3686.3|3680.3|3683.5|3677.5|3687|3681|3683.3|3677.3|48
1605232500000|2020-11-13 01:55:00|3683.3|3677.3|3678.6|3672.6|3684.3|3678.3|3675.3|3669.3|117
1605232800000|2020-11-13 02:00:00|3678.8|3672.8|3675.6|3669.6|3678.8|3672.8|3674.6|3668.6|93
1605233100000|2020-11-13 02:05:00|3674.8|3668.8|3673.8|3667.8|3677.3|3671.3|3672.6|3666.6|61
1605233400000|2020-11-13 02:10:00|3673.6|3667.6|3675.8|3669.8|3678.1|3672.1|3672.6|3666.6|73
1605233700000|2020-11-13 02:15:00|3676.3|3670.3|3673.8|3667.8|3676.3|3670.3|3673.1|3667.1|42
1605234000000|2020-11-13 02:20:00|3673.3|3667.3|3671.6|3665.6|3674.3|3668.3|3670|3664|107
1605234300000|2020-11-13 02:25:00|3670.6|3664.6|3670.6|3664.6|3672.3|3666.3|3670|3664|42
1605234600000|2020-11-13 02:30:00|3671.3|3665.3|3675.6|3669.6|3675.6|3669.6|3667|3661|204
1605234900000|2020-11-13 02:35:00|3676.3|3670.3|3675.3|3669.3|3678.6|3672.6|3675.3|3669.3|120
1605235200000|2020-11-13 02:40:00|3675.5|3669.5|3679.8|3673.8|3681.3|3675.3|3675.5|3669.5|74
1605235500000|2020-11-13 02:45:00|3680.3|3674.3|3670.9|3664.9|3680.6|3674.6|3670.9|3664.9|84
1605235800000|2020-11-13 02:50:00|3671.4|3665.4|3665.1|3659.1|3671.4|3665.4|3664.6|3658.6|168
1605236100000|2020-11-13 02:55:00|3665.4|3659.4|3658.3|3652.3|3665.6|3659.6|3652.8|3646.8|253
1605236400000|2020-11-13 03:00:00|3657.8|3651.8|3660.3|3654.3|3661.6|3655.6|3656.6|3650.6|130
1605236700000|2020-11-13 03:05:00|3660.6|3654.6|3659.3|3653.3|3661.5|3655.5|3657.1|3651.1|174
1605237000000|2020-11-13 03:10:00|3659.1|3653.1|3662.3|3656.3|3662.3|3656.3|3658.6|3652.6|106
1605237300000|2020-11-13 03:15:00|3661.6|3655.6|3659|3653|3663.6|3657.6|3657|3651|186
1605237600000|2020-11-13 03:20:00|3658.6|3652.6|3655|3649|3659|3653|3654.3|3648.3|39
1605237900000|2020-11-13 03:25:00|3655.6|3649.6|3657.3|3651.3|3657.6|3651.6|3654.3|3648.3|40
1605238200000|2020-11-13 03:30:00|3657|3651|3658.3|3652.3|3658.3|3652.3|3656.3|3650.3|33
1605238500000|2020-11-13 03:35:00|3658.6|3652.6|3658.1|3652.1|3659.3|3653.3|3657.3|3651.3|15
1605238800000|2020-11-13 03:40:00|3658.3|3652.3|3657.6|3651.6|3659.3|3653.3|3656.9|3650.9|12
1605239100000|2020-11-13 03:45:00|3657.1|3651.1|3661.3|3655.3|3661.3|3655.3|3657.1|3651.1|49
1605239400000|2020-11-13 03:50:00|3661.4|3655.4|3659.3|3653.3|3661.9|3655.9|3659.3|3653.3|72
1605239700000|2020-11-13 03:55:00|3658.9|3652.9|3662.3|3656.3|3663.3|3657.3|3658.9|3652.9|70
1605240000000|2020-11-13 04:00:00|3662.6|3656.6|3662.3|3656.3|3662.6|3656.6|3659.9|3653.9|32
1605240300000|2020-11-13 04:05:00|3661.9|3655.9|3663.3|3657.3|3663.6|3657.6|3661.6|3655.6|173
1605240600000|2020-11-13 04:10:00|3662.9|3656.9|3661.3|3655.3|3663.3|3657.3|3660.3|3654.3|26
1605240900000|2020-11-13 04:15:00|3661.6|3655.6|3660.3|3654.3|3661.6|3655.6|3657.6|3651.6|76
1605241200000|2020-11-13 04:20:00|3659.6|3653.6|3659.8|3653.8|3661.6|3655.6|3659.6|3653.6|38
1605241500000|2020-11-13 04:25:00|3660.1|3654.1|3661.3|3655.3|3662.1|3656.1|3660.1|3654.1|1
1605241800000|2020-11-13 04:30:00|3661.6|3655.6|3661.9|3655.9|3662.9|3656.9|3661.1|3655.1|19
1605242100000|2020-11-13 04:35:00|3662.4|3656.4|3663.6|3657.6|3664.3|3658.3|3662.4|3656.4|36
1605242400000|2020-11-13 04:40:00|3663.3|3657.3|3665.3|3659.3|3665.3|3659.3|3662.6|3656.6|71
1605242700000|2020-11-13 04:45:00|3665.4|3659.4|3663.9|3657.9|3665.6|3659.6|3663.9|3657.9|24
1605243000000|2020-11-13 04:50:00|3663.4|3657.4|3662.8|3656.8|3663.4|3657.4|3661.6|3655.6|47
1605243300000|2020-11-13 04:55:00|3662.6|3656.6|3662.9|3656.9|3663.9|3657.9|3662.3|3656.3|10
1605243600000|2020-11-13 05:00:00|3663.3|3657.3|3662.9|3656.9|3663.4|3657.4|3661.9|3655.9|34
1605243900000|2020-11-13 05:05:00|3662.4|3656.4|3662.9|3656.9|3663.3|3657.3|3661.9|3655.9|27
1605244200000|2020-11-13 05:10:00|3662.4|3656.4|3660.9|3654.9|3662.8|3656.8|3660.6|3654.6|4
1605244500000|2020-11-13 05:15:00|3661.3|3655.3|3661.8|3655.8|3663.3|3657.3|3660.9|3654.9|14
1605244800000|2020-11-13 05:20:00|3660.9|3654.9|3659.9|3653.9|3661.3|3655.3|3659.9|3653.9|9
1605245100000|2020-11-13 05:25:00|3659.8|3653.8|3659.9|3653.9|3660.3|3654.3|3658.9|3652.9|7
1605245400000|2020-11-13 05:30:00|3660.4|3654.4|3663.8|3657.8|3664.1|3658.1|3658.9|3652.9|59
1605245700000|2020-11-13 05:35:00|3664.1|3658.1|3663.8|3657.8|3664.9|3658.9|3662.4|3656.4|44
1605246000000|2020-11-13 05:40:00|3663.9|3657.9|3664.3|3658.3|3665.4|3659.4|3662.8|3656.8|27
1605246300000|2020-11-13 05:45:00|3664.4|3658.4|3665.4|3659.4|3666.3|3660.3|3663.4|3657.4|59
1605246600000|2020-11-13 05:50:00|3664.9|3658.9|3667.6|3661.6|3667.6|3661.6|3664.9|3658.9|11
1605246900000|2020-11-13 05:55:00|3667.3|3661.3|3669.4|3663.4|3670.3|3664.3|3666.3|3660.3|149
1605247200000|2020-11-13 06:00:00|3669.6|3663.6|3673.6|3667.6|3674.1|3668.1|3668.6|3662.6|78
1605247500000|2020-11-13 06:05:00|3673.1|3667.1|3672.1|3666.1|3674.1|3668.1|3670.9|3664.9|59
1605247800000|2020-11-13 06:10:00|3671.9|3665.9|3668.1|3662.1|3671.9|3665.9|3667.6|3661.6|46
1605248100000|2020-11-13 06:15:00|3667.6|3661.6|3668.8|3662.8|3670.1|3664.1|3666.6|3660.6|13
1605248400000|2020-11-13 06:20:00|3669.1|3663.1|3671.2|3665.2|3671.3|3665.3|3667.3|3661.3|130
1605248700000|2020-11-13 06:25:00|3670.7|3664.7|3669.4|3663.4|3671.4|3665.4|3669.2|3663.2|56
1605249000000|2020-11-13 06:30:00|3669.9|3663.9|3671.9|3665.9|3672.4|3666.4|3669.2|3663.2|81
1605249300000|2020-11-13 06:35:00|3671.4|3665.4|3674.2|3668.2|3674.6|3668.6|3671.2|3665.2|47
1605249600000|2020-11-13 06:40:00|3674.4|3668.4|3673.4|3667.4|3674.7|3668.7|3671.2|3665.2|67
1605249900000|2020-11-13 06:45:00|3673.7|3667.7|3674.2|3668.2|3675.6|3669.6|3673.2|3667.2|28
1605250200000|2020-11-13 06:50:00|3673.4|3667.4|3671.2|3665.2|3674.2|3668.2|3670.9|3664.9|95
1605250500000|2020-11-13 06:55:00|3670.2|3664.2|3673.2|3667.2|3673.2|3667.2|3670.2|3664.2|38
1605250800000|2020-11-13 07:00:00|3672.9|3666.9|3670.1|3664.1|3674.2|3668.2|3669.6|3663.6|107
1605251100000|2020-11-13 07:05:00|3670.2|3664.2|3667.2|3661.2|3671.1|3665.1|3666.6|3660.6|105
1605251400000|2020-11-13 07:10:00|3667.6|3661.6|3667.9|3661.9|3669.9|3663.9|3667.6|3661.6|31
1605251700000|2020-11-13 07:15:00|3668.2|3662.2|3668.4|3662.4|3670.2|3664.2|3668.2|3662.2|122
1605252000000|2020-11-13 07:20:00|3668.2|3662.2|3668.4|3662.4|3670.4|3664.4|3667.9|3661.9|60
1605252300000|2020-11-13 07:25:00|3668.6|3662.6|3668.9|3662.9|3669.2|3663.2|3665.6|3659.6|54
1605252600000|2020-11-13 07:30:00|3668.6|3662.6|3674.9|3668.9|3674.9|3668.9|3667.6|3661.6|84
1605252900000|2020-11-13 07:35:00|3674.6|3668.6|3674.6|3668.6|3674.9|3668.9|3671.6|3665.6|85
1605253200000|2020-11-13 07:40:00|3674.2|3668.2|3673.9|3667.9|3674.6|3668.6|3671.6|3665.6|21
1605253500000|2020-11-13 07:45:00|3673.6|3667.6|3676.9|3670.9|3677.6|3671.6|3673.1|3667.1|93
1605253800000|2020-11-13 07:50:00|3676.6|3670.6|3675.6|3669.6|3678.2|3672.2|3675.6|3669.6|20
1605254100000|2020-11-13 07:55:00|3676.1|3670.1|3680.6|3674.6|3682.4|3676.4|3675.6|3669.6|71
1605254400000|2020-11-13 08:00:00|3679.6|3673.6|3680.4|3674.4|3682.6|3676.6|3679.6|3673.6|75
1605254700000|2020-11-13 08:05:00|3680.6|3674.6|3678.1|3672.1|3681.4|3675.4|3674.9|3668.9|54
1605255000000|2020-11-13 08:10:00|3677.6|3671.6|3679.6|3673.6|3679.7|3673.7|3676.6|3670.6|9
1605255300000|2020-11-13 08:15:00|3679.9|3673.9|3678.4|3672.4|3680.6|3674.6|3676.1|3670.1|56
1605255600000|2020-11-13 08:20:00|3678.1|3672.1|3679.6|3673.6|3680.1|3674.1|3677.9|3671.9|19
1605255900000|2020-11-13 08:25:00|3679.1|3673.1|3680.6|3674.6|3680.6|3674.6|3677.9|3671.9|14
1605256200000|2020-11-13 08:30:00|3680.4|3674.4|3684.2|3678.2|3684.9|3678.9|3679.6|3673.6|71
1605256500000|2020-11-13 08:35:00|3682.9|3676.9|3684.1|3678.1|3685.2|3679.2|3682.7|3676.7|19
1605256800000|2020-11-13 08:40:00|3684.2|3678.2|3680.6|3674.6|3685.1|3679.1|3680.1|3674.1|43
1605257100000|2020-11-13 08:45:00|3681.1|3675.1|3680.6|3674.6|3681.6|3675.6|3677.6|3671.6|80
1605257400000|2020-11-13 08:50:00|3679.2|3673.2|3683.6|3677.6|3685.1|3679.1|3678.6|3672.6|111
1605257700000|2020-11-13 08:55:00|3683.4|3677.4|3685.6|3679.6|3685.6|3679.6|3681.6|3675.6|42
1605258000000|2020-11-13 09:00:00|3684.6|3678.6|3683.4|3677.4|3684.9|3678.9|3683.1|3677.1|22
1605258300000|2020-11-13 09:05:00|3683.6|3677.6|3677.1|3671.1|3683.6|3677.6|3675.9|3669.9|70
1605258600000|2020-11-13 09:10:00|3676.9|3670.9|3675.6|3669.6|3677.1|3671.1|3674.2|3668.2|36
1605258900000|2020-11-13 09:15:00|3675.9|3669.9|3674.7|3668.7|3676.4|3670.4|3673.4|3667.4|46
1605259200000|2020-11-13 09:20:00|3675.7|3669.7|3680.2|3674.2|3680.2|3674.2|3674.9|3668.9|40
1605259500000|2020-11-13 09:25:00|3681.2|3675.2|3679.2|3673.2|3681.7|3675.7|3677.2|3671.2|47
1605259800000|2020-11-13 09:30:00|3678.9|3672.9|3675.1|3669.1|3679.2|3673.2|3673.9|3667.9|282
1605260100000|2020-11-13 09:35:00|3675.6|3669.6|3673.6|3667.6|3677.7|3671.7|3672.4|3666.4|104
1605260400000|2020-11-13 09:40:00|3673.7|3667.7|3682.6|3676.6|3682.6|3676.6|3673.6|3667.6|102
1605260700000|2020-11-13 09:45:00|3683.1|3677.1|3687.2|3681.2|3689.6|3683.6|3682.9|3676.9|226
1605261000000|2020-11-13 09:50:00|3686.9|3680.9|3684.9|3678.9|3686.9|3680.9|3683.6|3677.6|33
1605261300000|2020-11-13 09:55:00|3685.2|3679.2|3687.7|3681.7|3687.7|3681.7|3683.2|3677.2|34
1605261600000|2020-11-13 10:00:00|3687.2|3681.2|3686.2|3680.2|3688.2|3682.2|3685.9|3679.9|18
1605261900000|2020-11-13 10:05:00|3686.7|3680.7|3688.2|3682.2|3688.2|3682.2|3685.2|3679.2|12
1605262200000|2020-11-13 10:10:00|3688.7|3682.7|3688.6|3682.6|3689.4|3683.4|3687.2|3681.2|37
1605262500000|2020-11-13 10:15:00|3688.4|3682.4|3691.7|3685.7|3694.6|3688.6|3687.2|3681.2|106
1605262800000|2020-11-13 10:20:00|3691.6|3685.6|3692.7|3686.7|3693.6|3687.6|3690.9|3684.9|23
1605263100000|2020-11-13 10:25:00|3693.1|3687.1|3693.4|3687.4|3694.6|3688.6|3692.6|3686.6|23
1605263400000|2020-11-13 10:30:00|3693.2|3687.2|3694.4|3688.4|3694.6|3688.6|3692.9|3686.9|49
1605263700000|2020-11-13 10:35:00|3693.9|3687.9|3698|3692|3699.9|3693.9|3693.9|3687.9|98
1605264000000|2020-11-13 10:40:00|3698.2|3692.2|3699.2|3693.2|3700.2|3694.2|3697.2|3691.2|50
1605264300000|2020-11-13 10:45:00|3699.5|3693.5|3700|3694|3700.2|3694.2|3698.2|3692.2|42
1605264600000|2020-11-13 10:50:00|3700.2|3694.2|3703|3697|3703.7|3697.7|3697.9|3691.9|58
1605264900000|2020-11-13 10:55:00|3702.9|3696.9|3703.5|3697.5|3704.2|3698.2|3700.9|3694.9|123
1605265200000|2020-11-13 11:00:00|3702.9|3696.9|3698.5|3692.5|3702.9|3696.9|3698.5|3692.5|87
1605265500000|2020-11-13 11:05:00|3698|3692|3696.5|3690.5|3698.5|3692.5|3696|3690|39
1605265800000|2020-11-13 11:10:00|3696.2|3690.2|3696.5|3690.5|3698.5|3692.5|3695.7|3689.7|21
1605266100000|2020-11-13 11:15:00|3696.7|3690.7|3695.9|3689.9|3697.2|3691.2|3695.7|3689.7|25
1605266400000|2020-11-13 11:20:00|3696.2|3690.2|3692.4|3686.4|3697.9|3691.9|3691.9|3685.9|67
1605266700000|2020-11-13 11:25:00|3692.5|3686.5|3693.9|3687.9|3694.4|3688.4|3692.4|3686.4|36
1605267000000|2020-11-13 11:30:00|3694.2|3688.2|3695.5|3689.5|3697.2|3691.2|3693.9|3687.9|44
1605267300000|2020-11-13 11:35:00|3695.2|3689.2|3696.5|3690.5|3696.7|3690.7|3693.9|3687.9|57
1605267600000|2020-11-13 11:40:00|3696.2|3690.2|3696.7|3690.7|3697.2|3691.2|3695.2|3689.2|24
1605267900000|2020-11-13 11:45:00|3696.5|3690.5|3696.2|3690.2|3697.7|3691.7|3695.7|3689.7|16
1605268200000|2020-11-13 11:50:00|3695.9|3689.9|3696.7|3690.7|3697.7|3691.7|3694.2|3688.2|25
1605268500000|2020-11-13 11:55:00|3696.9|3690.9|3701.5|3695.5|3701.5|3695.5|3696.9|3690.9|32
1605268800000|2020-11-13 12:00:00|3701.2|3695.2|3699.7|3693.7|3703.2|3697.2|3699.2|3693.2|35
1605269100000|2020-11-13 12:05:00|3700|3694|3697.2|3691.2|3700|3694|3696.9|3690.9|34
1605269400000|2020-11-13 12:10:00|3696.9|3690.9|3699.7|3693.7|3700.2|3694.2|3696.7|3690.7|15
1605269700000|2020-11-13 12:15:00|3700.2|3694.2|3704.7|3698.7|3705.9|3699.9|3699.7|3693.7|87
1605270000000|2020-11-13 12:20:00|3704.2|3698.2|3703|3697|3705|3699|3701.5|3695.5|29
1605270300000|2020-11-13 12:25:00|3702.5|3696.5|3702|3696|3702.5|3696.5|3701.5|3695.5|7
1605270600000|2020-11-13 12:30:00|3701.5|3695.5|3703.5|3697.5|3704.5|3698.5|3701.5|3695.5|23
1605270900000|2020-11-13 12:35:00|3703.2|3697.2|3704.5|3698.5|3705.5|3699.5|3701.5|3695.5|32
1605271200000|2020-11-13 12:40:00|3704.7|3698.7|3702.4|3696.4|3706.2|3700.2|3699|3693|91
1605271500000|2020-11-13 12:45:00|3702.2|3696.2|3703.2|3697.2|3703.9|3697.9|3700.9|3694.9|245
1605271800000|2020-11-13 12:50:00|3703.4|3697.4|3701|3695|3703.9|3697.9|3701|3695|389
1605272100000|2020-11-13 12:55:00|3700.5|3694.5|3702|3696|3702.5|3696.5|3700.5|3694.5|64
1605272400000|2020-11-13 13:00:00|3701.5|3695.5|3700.9|3694.9|3702.2|3696.2|3698.5|3692.5|365
1605272700000|2020-11-13 13:05:00|3700.5|3694.5|3702.2|3696.2|3702.9|3696.9|3699.2|3693.2|248
1605273000000|2020-11-13 13:10:00|3702.5|3696.5|3705.9|3699.9|3705.9|3699.9|3700.9|3694.9|322
1605273300000|2020-11-13 13:15:00|3706.2|3700.2|3709.9|3703.9|3710.7|3704.7|3704.9|3698.9|160
1605273600000|2020-11-13 13:20:00|3710.2|3704.2|3712.2|3706.2|3712.9|3706.9|3708.2|3702.2|368
1605273900000|2020-11-13 13:25:00|3711.2|3705.2|3709.9|3703.9|3712.4|3706.4|3709.9|3703.9|165
1605274200000|2020-11-13 13:30:00|3709.2|3703.2|3706.9|3700.9|3710.9|3704.9|3706.9|3700.9|139
1605274500000|2020-11-13 13:35:00|3706.5|3700.5|3719.9|3713.9|3720.2|3714.2|3706.5|3700.5|228
1605274800000|2020-11-13 13:40:00|3719.5|3713.5|3713.5|3707.5|3720|3714|3713|3707|150
1605277800000|2020-11-13 14:30:00|3724.3|3718.3|3731.3|3725.3|3736.5|3730.5|3722.3|3716.3|1279
1605278100000|2020-11-13 14:35:00|3731|3725|3738|3732|3738|3732|3724.5|3718.5|746
1605278400000|2020-11-13 14:40:00|3737.8|3731.8|3739.7|3733.7|3740.2|3734.2|3732.8|3726.8|686
1605278700000|2020-11-13 14:45:00|3739.2|3733.2|3730.5|3724.5|3741.2|3735.2|3729.8|3723.8|505
1605279000000|2020-11-13 14:50:00|3729.8|3723.8|3722.2|3716.2|3732|3726|3721.2|3715.2|871
1605279300000|2020-11-13 14:55:00|3721.7|3715.7|3718|3712|3721.7|3715.7|3712.2|3706.2|501
1605279600000|2020-11-13 15:00:00|3718.2|3712.2|3713.2|3707.2|3720.2|3714.2|3713.2|3707.2|419
1605279900000|2020-11-13 15:05:00|3713.8|3707.8|3716.5|3710.5|3718.2|3712.2|3711.2|3705.2|437
1605280200000|2020-11-13 15:10:00|3717.5|3711.5|3714.8|3708.8|3720.2|3714.2|3714.8|3708.8|335
1605280500000|2020-11-13 15:15:00|3713.8|3707.8|3708.5|3702.5|3716.2|3710.2|3706.5|3700.5|333
1605280800000|2020-11-13 15:20:00|3708.2|3702.2|3706.7|3700.7|3709.8|3703.8|3705.5|3699.5|384
1605281100000|2020-11-13 15:25:00|3706.2|3700.2|3709.8|3703.8|3711.2|3705.2|3706.2|3700.2|232
1605281400000|2020-11-13 15:30:00|3709.5|3703.5|3714.2|3708.2|3714.5|3708.5|3706.8|3700.8|319
1605281700000|2020-11-13 15:35:00|3713.8|3707.8|3711.5|3705.5|3714.2|3708.2|3708.5|3702.5|362
1605282000000|2020-11-13 15:40:00|3710.5|3704.5|3706.2|3700.2|3710.5|3704.5|3704.2|3698.2|250
1605282300000|2020-11-13 15:45:00|3705.8|3699.8|3709|3703|3709.8|3703.8|3705.2|3699.2|245
1605282600000|2020-11-13 15:50:00|3709.8|3703.8|3709.8|3703.8|3713.8|3707.8|3709.5|3703.5|265
1605282900000|2020-11-13 15:55:00|3709.5|3703.5|3706.2|3700.2|3709.8|3703.8|3702.8|3696.8|238
1605283200000|2020-11-13 16:00:00|3705.8|3699.8|3708.5|3702.5|3708.7|3702.7|3704.5|3698.5|191
1605283500000|2020-11-13 16:05:00|3708.2|3702.2|3711|3705|3712.5|3706.5|3707.2|3701.2|220
1605283800000|2020-11-13 16:10:00|3710.8|3704.8|3713.8|3707.8|3713.8|3707.8|3709.5|3703.5|305
1605284100000|2020-11-13 16:15:00|3714.8|3708.8|3715.2|3709.2|3716.5|3710.5|3713.5|3707.5|366
1605284400000|2020-11-13 16:20:00|3715.8|3709.8|3717.8|3711.8|3719.2|3713.2|3714.2|3708.2|376
1605284700000|2020-11-13 16:25:00|3717.7|3711.7|3714.2|3708.2|3717.7|3711.7|3713.8|3707.8|131
1605285000000|2020-11-13 16:30:00|3713.8|3707.8|3712.2|3706.2|3715.8|3709.8|3711.5|3705.5|132
1605285300000|2020-11-13 16:35:00|3712|3706|3708.7|3702.7|3712.5|3706.5|3708.5|3702.5|144
1605285600000|2020-11-13 16:40:00|3708.8|3702.8|3714.7|3708.7|3714.7|3708.7|3708.5|3702.5|180
1605285900000|2020-11-13 16:45:00|3714.8|3708.8|3719.2|3713.2|3719.2|3713.2|3714.5|3708.5|164
1605286200000|2020-11-13 16:50:00|3718.8|3712.8|3714.5|3708.5|3720.5|3714.5|3713.5|3707.5|179
1605286500000|2020-11-13 16:55:00|3714.8|3708.8|3710.5|3704.5|3715|3709|3708.5|3702.5|274
1605286800000|2020-11-13 17:00:00|3710.2|3704.2|3705.5|3699.5|3711.2|3705.2|3705.5|3699.5|290
1605287100000|2020-11-13 17:05:00|3705.8|3699.8|3708.8|3702.8|3711.2|3705.2|3705.8|3699.8|273
1605287400000|2020-11-13 17:10:00|3709.8|3703.8|3706.8|3700.8|3710.5|3704.5|3706.7|3700.7|183
1605287700000|2020-11-13 17:15:00|3707|3701|3705.8|3699.8|3708.5|3702.5|3705.8|3699.8|135
1605288000000|2020-11-13 17:20:00|3706.2|3700.2|3704.8|3698.8|3707|3701|3700.8|3694.8|171
1605288300000|2020-11-13 17:25:00|3704.2|3698.2|3701.8|3695.8|3704.8|3698.8|3700.8|3694.8|330
1605288600000|2020-11-13 17:30:00|3703.2|3697.2|3704.2|3698.2|3706.8|3700.8|3702.8|3696.8|348
1605288900000|2020-11-13 17:35:00|3704.3|3698.3|3703.8|3697.8|3706.5|3700.5|3703.2|3697.2|320
1605289200000|2020-11-13 17:40:00|3704.2|3698.2|3704.5|3698.5|3706.2|3700.2|3700.8|3694.8|119
1605289500000|2020-11-13 17:45:00|3704.8|3698.8|3701.2|3695.2|3704.8|3698.8|3699.2|3693.2|282
1605289800000|2020-11-13 17:50:00|3700.8|3694.8|3700.5|3694.5|3702.5|3696.5|3699.5|3693.5|113
1605290100000|2020-11-13 17:55:00|3700.8|3694.8|3701.5|3695.5|3702.5|3696.5|3700.5|3694.5|64
1605290400000|2020-11-13 18:00:00|3702|3696|3706.5|3700.5|3707.2|3701.2|3701.5|3695.5|255
1605290700000|2020-11-13 18:05:00|3706.7|3700.7|3707.2|3701.2|3709.5|3703.5|3706.7|3700.7|101
1605291000000|2020-11-13 18:10:00|3707.5|3701.5|3706.1|3700.1|3709.5|3703.5|3705.8|3699.8|105
1605291300000|2020-11-13 18:15:00|3706.5|3700.5|3703.8|3697.8|3707.8|3701.8|3703.5|3697.5|151
1605291600000|2020-11-13 18:20:00|3703.5|3697.5|3703.5|3697.5|3704.5|3698.5|3701.5|3695.5|208
1605291900000|2020-11-13 18:25:00|3703.3|3697.3|3703.8|3697.8|3704.5|3698.5|3702.5|3696.5|65
1605292200000|2020-11-13 18:30:00|3703.5|3697.5|3702.5|3696.5|3703.8|3697.8|3701.5|3695.5|242
1605292500000|2020-11-13 18:35:00|3703.1|3697.1|3703.5|3697.5|3704.5|3698.5|3702.5|3696.5|104
1605292800000|2020-11-13 18:40:00|3704.5|3698.5|3707.3|3701.3|3707.8|3701.8|3704.5|3698.5|106
1605293100000|2020-11-13 18:45:00|3706.8|3700.8|3706.8|3700.8|3708.5|3702.5|3704.5|3698.5|105
1605293400000|2020-11-13 18:50:00|3707|3701|3704.1|3698.1|3707.5|3701.5|3703.1|3697.1|154
1605293700000|2020-11-13 18:55:00|3703.1|3697.1|3704.1|3698.1|3707.1|3701.1|3701.8|3695.8|227
1605294000000|2020-11-13 19:00:00|3704.6|3698.6|3707.8|3701.8|3709|3703|3703.3|3697.3|469
1605294300000|2020-11-13 19:05:00|3708|3702|3712.1|3706.1|3712.1|3706.1|3706.1|3700.1|481
1605294600000|2020-11-13 19:10:00|3711.5|3705.5|3702.5|3696.5|3714.8|3708.8|3702.1|3696.1|983
1605294900000|2020-11-13 19:15:00|3702.1|3696.1|3704.3|3698.3|3706.1|3700.1|3700.8|3694.8|754
1605488400000|2020-11-16 01:00:00|3712.2|3706.2|3705.7|3699.7|3721.7|3715.7|3704|3698|429
1605488700000|2020-11-16 01:05:00|3706.2|3700.2|3707.5|3701.5|3711.5|3705.5|3704.7|3698.7|108
1605489000000|2020-11-16 01:10:00|3708.5|3702.5|3711.1|3705.1|3714.1|3708.1|3708.4|3702.4|112
1605489300000|2020-11-16 01:15:00|3710.7|3704.7|3713.7|3707.7|3716.2|3710.2|3709.6|3703.6|61
1605489600000|2020-11-16 01:20:00|3714.1|3708.1|3721.6|3715.6|3723.2|3717.2|3714.1|3708.1|68
1605489900000|2020-11-16 01:25:00|3721.1|3715.1|3718.6|3712.6|3721.1|3715.1|3715.4|3709.4|33
1605490200000|2020-11-16 01:30:00|3718.1|3712.1|3713.6|3707.6|3718.2|3712.2|3712.6|3706.6|41
1605490500000|2020-11-16 01:35:00|3713.2|3707.2|3712.1|3706.1|3715.6|3709.6|3710.9|3704.9|103
1605490800000|2020-11-16 01:40:00|3711.9|3705.9|3711.2|3705.2|3714.1|3708.1|3709.6|3703.6|24
1605491100000|2020-11-16 01:45:00|3711.1|3705.1|3711.1|3705.1|3712.7|3706.7|3709.4|3703.4|26
1605491400000|2020-11-16 01:50:00|3711.4|3705.4|3711.2|3705.2|3712.1|3706.1|3709.6|3703.6|20
1605491700000|2020-11-16 01:55:00|3710.7|3704.7|3711.7|3705.7|3712.2|3706.2|3710|3704|57
1605492000000|2020-11-16 02:00:00|3712.1|3706.1|3716.2|3710.2|3717.7|3711.7|3711.2|3705.2|46
1605492300000|2020-11-16 02:05:00|3716.1|3710.1|3705.9|3699.9|3716.7|3710.7|3704.1|3698.1|196
1605492600000|2020-11-16 02:10:00|3705.6|3699.6|3705.4|3699.4|3707.2|3701.2|3703.6|3697.6|106
1605492900000|2020-11-16 02:15:00|3704.4|3698.4|3702.1|3696.1|3706.4|3700.4|3702.1|3696.1|115
1605493200000|2020-11-16 02:20:00|3702.4|3696.4|3702.9|3696.9|3703.4|3697.4|3700.9|3694.9|130
1605493500000|2020-11-16 02:25:00|3703.3|3697.3|3702.8|3696.8|3704.4|3698.4|3701.6|3695.6|44
1605493800000|2020-11-16 02:30:00|3703.1|3697.1|3695.8|3689.8|3703.1|3697.1|3694.4|3688.4|150
1605494100000|2020-11-16 02:35:00|3695.9|3689.9|3696.3|3690.3|3696.9|3690.9|3692.8|3686.8|125
1605494400000|2020-11-16 02:40:00|3696.1|3690.1|3702.3|3696.3|3703.8|3697.8|3695.1|3689.1|23
1605494700000|2020-11-16 02:45:00|3701.8|3695.8|3711.3|3705.3|3711.9|3705.9|3701.3|3695.3|121
1605495000000|2020-11-16 02:50:00|3711.8|3705.8|3711.3|3705.3|3715.8|3709.8|3711.3|3705.3|80
1605495300000|2020-11-16 02:55:00|3710.9|3704.9|3708.3|3702.3|3713.3|3707.3|3706.8|3700.8|80
1605495600000|2020-11-16 03:00:00|3708.1|3702.1|3708.8|3702.8|3710.4|3704.4|3706.1|3700.1|70
1605495900000|2020-11-16 03:05:00|3708.4|3702.4|3706.8|3700.8|3710.3|3704.3|3706.6|3700.6|54
1605496200000|2020-11-16 03:10:00|3707.3|3701.3|3705.6|3699.6|3707.3|3701.3|3705.5|3699.5|10
1605496500000|2020-11-16 03:15:00|3705.8|3699.8|3708.5|3702.5|3709.1|3703.1|3705.8|3699.8|25
1605496800000|2020-11-16 03:20:00|3708|3702|3706.6|3700.6|3709.1|3703.1|3705.1|3699.1|17
1605497100000|2020-11-16 03:25:00|3707.1|3701.1|3705.1|3699.1|3707.8|3701.8|3704.1|3698.1|9
1605497400000|2020-11-16 03:30:00|3704.8|3698.8|3705.6|3699.6|3705.6|3699.6|3704.6|3698.6|4
1605497700000|2020-11-16 03:35:00|3705.5|3699.5|3700.3|3694.3|3706.5|3700.5|3700.1|3694.1|34
1605498000000|2020-11-16 03:40:00|3700.6|3694.6|3699.6|3693.6|3701.1|3695.1|3699.3|3693.3|16
1605498300000|2020-11-16 03:45:00|3699.8|3693.8|3698|3692|3700.6|3694.6|3697.6|3691.6|37
1605498600000|2020-11-16 03:50:00|3698.1|3692.1|3696.1|3690.1|3699|3693|3695.5|3689.5|25
1605498900000|2020-11-16 03:55:00|3696|3690|3693.3|3687.3|3696.5|3690.5|3692.2|3686.2|154
1605499200000|2020-11-16 04:00:00|3693.5|3687.5|3689.2|3683.2|3693.5|3687.5|3689.2|3683.2|59
1605499500000|2020-11-16 04:05:00|3690.2|3684.2|3680.7|3674.7|3690.2|3684.2|3680.5|3674.5|111
1605499800000|2020-11-16 04:10:00|3681.2|3675.2|3684|3678|3684.8|3678.8|3680.8|3674.8|55
1605500100000|2020-11-16 04:15:00|3684.3|3678.3|3686|3680|3686.1|3680.1|3683.5|3677.5|92
1605500400000|2020-11-16 04:20:00|3686.1|3680.1|3686.8|3680.8|3687.1|3681.1|3685.5|3679.5|38
1605500700000|2020-11-16 04:25:00|3687|3681|3687.8|3681.8|3687.8|3681.8|3685.8|3679.8|45
1605501000000|2020-11-16 04:30:00|3688.2|3682.2|3686.7|3680.7|3689.2|3683.2|3685.8|3679.8|34
1605501300000|2020-11-16 04:35:00|3686.8|3680.8|3684.8|3678.8|3686.8|3680.8|3684.8|3678.8|20
1605501600000|2020-11-16 04:40:00|3685.2|3679.2|3686.7|3680.7|3686.7|3680.7|3685.2|3679.2|12
1605501900000|2020-11-16 04:45:00|3685.8|3679.8|3690.7|3684.7|3691.8|3685.8|3685.8|3679.8|38
1605502200000|2020-11-16 04:50:00|3690.2|3684.2|3690.7|3684.7|3690.7|3684.7|3689.2|3683.2|24
1605502500000|2020-11-16 04:55:00|3690.8|3684.8|3690.2|3684.2|3691.2|3685.2|3688.2|3682.2|50
1605502800000|2020-11-16 05:00:00|3690.7|3684.7|3693.5|3687.5|3693.5|3687.5|3690.7|3684.7|30
1605503100000|2020-11-16 05:05:00|3692.5|3686.5|3691.9|3685.9|3693.5|3687.5|3691.2|3685.2|38
1605503400000|2020-11-16 05:10:00|3692.2|3686.2|3696.4|3690.4|3696.9|3690.9|3692.2|3686.2|40
1605503700000|2020-11-16 05:15:00|3696.7|3690.7|3697.4|3691.4|3697.5|3691.5|3695.9|3689.9|47
1605504000000|2020-11-16 05:20:00|3698.5|3692.5|3698.4|3692.4|3698.5|3692.5|3696.9|3690.9|52
1605504300000|2020-11-16 05:25:00|3698.7|3692.7|3697.4|3691.4|3698.9|3692.9|3696.9|3690.9|14
1605504600000|2020-11-16 05:30:00|3696.9|3690.9|3694.9|3688.9|3698.9|3692.9|3692.9|3686.9|139
1605504900000|2020-11-16 05:35:00|3694.4|3688.4|3695.9|3689.9|3697.5|3691.5|3693.9|3687.9|53
1605505200000|2020-11-16 05:40:00|3695.5|3689.5|3695.9|3689.9|3696.9|3690.9|3693.9|3687.9|19
1605505500000|2020-11-16 05:45:00|3695.2|3689.2|3689.7|3683.7|3696.1|3690.1|3687.6|3681.6|30
1605505800000|2020-11-16 05:50:00|3689.6|3683.6|3689.5|3683.5|3690.2|3684.2|3688|3682|30
1605506100000|2020-11-16 05:55:00|3689.9|3683.9|3692.7|3686.7|3693.7|3687.7|3689.9|3683.9|38
1605506400000|2020-11-16 06:00:00|3692.9|3686.9|3692.6|3686.6|3693.6|3687.6|3689.7|3683.7|64
1605506700000|2020-11-16 06:05:00|3693.1|3687.1|3689.1|3683.1|3693.1|3687.1|3688.6|3682.6|44
1605507000000|2020-11-16 06:10:00|3688.6|3682.6|3693.6|3687.6|3693.6|3687.6|3688.6|3682.6|38
1605507300000|2020-11-16 06:15:00|3694.6|3688.6|3698.6|3692.6|3699.6|3693.6|3694.6|3688.6|37
1605507600000|2020-11-16 06:20:00|3698.4|3692.4|3700.9|3694.9|3701.7|3695.7|3696.9|3690.9|47
1605507900000|2020-11-16 06:25:00|3701.2|3695.2|3704.7|3698.7|3704.7|3698.7|3700.9|3694.9|44
1605508200000|2020-11-16 06:30:00|3704.9|3698.9|3703.4|3697.4|3704.9|3698.9|3699.4|3693.4|111
1605508500000|2020-11-16 06:35:00|3703.7|3697.7|3700.1|3694.1|3704.1|3698.1|3700.1|3694.1|64
1605508800000|2020-11-16 06:40:00|3699.7|3693.7|3699|3693|3699.7|3693.7|3698.2|3692.2|15
1605509100000|2020-11-16 06:45:00|3699.2|3693.2|3698.9|3692.9|3701.7|3695.7|3696.4|3690.4|48
1605509400000|2020-11-16 06:50:00|3699.2|3693.2|3696.2|3690.2|3701.2|3695.2|3695.2|3689.2|89
1605509700000|2020-11-16 06:55:00|3695.9|3689.9|3699.4|3693.4|3699.4|3693.4|3695.4|3689.4|54
1605510000000|2020-11-16 07:00:00|3699|3693|3693.9|3687.9|3699|3693|3692.9|3686.9|32
1605510300000|2020-11-16 07:05:00|3693.5|3687.5|3695|3689|3697.9|3691.9|3692.5|3686.5|79
1605510600000|2020-11-16 07:10:00|3694.7|3688.7|3694.5|3688.5|3695.5|3689.5|3694|3688|4
1605510900000|2020-11-16 07:15:00|3693.9|3687.9|3698.7|3692.7|3699.5|3693.5|3693.9|3687.9|14
1605511200000|2020-11-16 07:20:00|3698.5|3692.5|3698.5|3692.5|3699.4|3693.4|3697.9|3691.9|9
1605511500000|2020-11-16 07:25:00|3698.4|3692.4|3697.9|3691.9|3700.4|3694.4|3697.9|3691.9|34
1605511800000|2020-11-16 07:30:00|3698.4|3692.4|3699.2|3693.2|3699.2|3693.2|3696.9|3690.9|12
1605512100000|2020-11-16 07:35:00|3698.8|3692.8|3699.2|3693.2|3700.8|3694.8|3698.5|3692.5|10
1605512400000|2020-11-16 07:40:00|3698.8|3692.8|3696.3|3690.3|3700.3|3694.3|3696.3|3690.3|14
1605512700000|2020-11-16 07:45:00|3696.8|3690.8|3699.3|3693.3|3699.3|3693.3|3696.8|3690.8|7
1605513000000|2020-11-16 07:50:00|3699.2|3693.2|3697.2|3691.2|3699.2|3693.2|3697.2|3691.2|19
1605513300000|2020-11-16 07:55:00|3697.7|3691.7|3695.7|3689.7|3697.7|3691.7|3695.2|3689.2|14
1605513600000|2020-11-16 08:00:00|3695.8|3689.8|3693.7|3687.7|3696.8|3690.8|3691.8|3685.8|43
1605513900000|2020-11-16 08:05:00|3694|3688|3693.8|3687.8|3696.5|3690.5|3692.8|3686.8|41
1605514200000|2020-11-16 08:10:00|3694|3688|3689.3|3683.3|3694|3688|3688.8|3682.8|37
1605514500000|2020-11-16 08:15:00|3689|3683|3691.5|3685.5|3691.5|3685.5|3688.8|3682.8|36
1605514800000|2020-11-16 08:20:00|3691.1|3685.1|3691.5|3685.5|3695.1|3689.1|3690.5|3684.5|101
1605515100000|2020-11-16 08:25:00|3692.1|3686.1|3702.1|3696.1|3702.8|3696.8|3691.5|3685.5|127
1605515400000|2020-11-16 08:30:00|3702.6|3696.6|3701.5|3695.5|3708.3|3702.3|3700.1|3694.1|211
1605515700000|2020-11-16 08:35:00|3702.1|3696.1|3701.5|3695.5|3703.1|3697.1|3701.5|3695.5|30
1605516000000|2020-11-16 08:40:00|3702.8|3696.8|3708.1|3702.1|3708.6|3702.6|3699.5|3693.5|91
1605516300000|2020-11-16 08:45:00|3708.6|3702.6|3707.5|3701.5|3709.6|3703.6|3706.8|3700.8|55
1605516600000|2020-11-16 08:50:00|3707.3|3701.3|3702.3|3696.3|3707.3|3701.3|3701|3695|19
1605516900000|2020-11-16 08:55:00|3702|3696|3700.6|3694.6|3702|3696|3699.8|3693.8|38
1605517200000|2020-11-16 09:00:00|3700.5|3694.5|3701.5|3695.5|3702|3696|3698.8|3692.8|21
1605517500000|2020-11-16 09:05:00|3702|3696|3703.5|3697.5|3705.1|3699.1|3701.5|3695.5|19
1605517800000|2020-11-16 09:10:00|3702.8|3696.8|3708.3|3702.3|3708.8|3702.8|3702.8|3696.8|55
1605518100000|2020-11-16 09:15:00|3707.8|3701.8|3703.4|3697.4|3708.8|3702.8|3703.1|3697.1|27
1605518400000|2020-11-16 09:20:00|3703.8|3697.8|3699.1|3693.1|3704.6|3698.6|3698.1|3692.1|74
1605518700000|2020-11-16 09:25:00|3698.9|3692.9|3694.9|3688.9|3698.9|3692.9|3691.4|3685.4|83
1605519000000|2020-11-16 09:30:00|3694.6|3688.6|3694.1|3688.1|3696.3|3690.3|3694.1|3688.1|14
1605519300000|2020-11-16 09:35:00|3694.6|3688.6|3699.1|3693.1|3699.1|3693.1|3694.1|3688.1|10
1605519600000|2020-11-16 09:40:00|3698.2|3692.2|3691.9|3685.9|3699.1|3693.1|3691.3|3685.3|36
1605519900000|2020-11-16 09:45:00|3692.3|3686.3|3690.1|3684.1|3692.8|3686.8|3689.1|3683.1|58
1605520200000|2020-11-16 09:50:00|3690.6|3684.6|3693.9|3687.9|3693.9|3687.9|3689.1|3683.1|54
1605520500000|2020-11-16 09:55:00|3693.8|3687.8|3691.8|3685.8|3693.9|3687.9|3691.8|3685.8|24
1605520800000|2020-11-16 10:00:00|3691.9|3685.9|3690.8|3684.8|3693.4|3687.4|3690.4|3684.4|17
1605521100000|2020-11-16 10:05:00|3691.4|3685.4|3692.8|3686.8|3692.8|3686.8|3689.4|3683.4|87
1605521400000|2020-11-16 10:10:00|3693.4|3687.4|3695.8|3689.8|3696.3|3690.3|3692.8|3686.8|26
1605521700000|2020-11-16 10:15:00|3696.1|3690.1|3697.8|3691.8|3699.4|3693.4|3696.1|3690.1|19
1605522000000|2020-11-16 10:20:00|3697.4|3691.4|3696.8|3690.8|3698.8|3692.8|3696.4|3690.4|8
1605522300000|2020-11-16 10:25:00|3697.3|3691.3|3692.3|3686.3|3697.3|3691.3|3691.8|3685.8|47
1605522600000|2020-11-16 10:30:00|3692.4|3686.4|3692.3|3686.3|3693.4|3687.4|3691.8|3685.8|9
1605522900000|2020-11-16 10:35:00|3691.9|3685.9|3693.3|3687.3|3693.8|3687.8|3690.8|3684.8|2
1605523200000|2020-11-16 10:40:00|3693.6|3687.6|3695.8|3689.8|3696.3|3690.3|3693.3|3687.3|5
1605523500000|2020-11-16 10:45:00|3695.1|3689.1|3693.6|3687.6|3695.8|3689.8|3692.6|3686.6|12
1605523800000|2020-11-16 10:50:00|3693.5|3687.5|3688.8|3682.8|3693.5|3687.5|3687.9|3681.9|55
1605524100000|2020-11-16 10:55:00|3687.8|3681.8|3687.8|3681.8|3689.6|3683.6|3687.8|3681.8|30
1605524400000|2020-11-16 11:00:00|3688.4|3682.4|3684.6|3678.6|3688.4|3682.4|3683.6|3677.6|62
1605524700000|2020-11-16 11:05:00|3684.8|3678.8|3685.5|3679.5|3685.5|3679.5|3683.1|3677.1|21
1605525000000|2020-11-16 11:10:00|3685.1|3679.1|3686.5|3680.5|3687|3681|3684.6|3678.6|28
1605525300000|2020-11-16 11:15:00|3687.1|3681.1|3685.5|3679.5|3687.6|3681.6|3685.5|3679.5|17
1605525600000|2020-11-16 11:20:00|3685.8|3679.8|3687.1|3681.1|3688|3682|3684.5|3678.5|33
1605525900000|2020-11-16 11:25:00|3687.6|3681.6|3685.6|3679.6|3687.6|3681.6|3685.6|3679.6|8
1605526200000|2020-11-16 11:30:00|3685.8|3679.8|3682.6|3676.6|3686.6|3680.6|3682.5|3676.5|36
1605526500000|2020-11-16 11:35:00|3681.5|3675.5|3680.3|3674.3|3681.5|3675.5|3677.8|3671.8|107
1605526800000|2020-11-16 11:40:00|3679.9|3673.9|3677.1|3671.1|3679.9|3673.9|3677.1|3671.1|31
1605527100000|2020-11-16 11:45:00|3675.8|3669.8|3676.3|3670.3|3678.1|3672.1|3675.8|3669.8|25
1605527400000|2020-11-16 11:50:00|3675.9|3669.9|3679.2|3673.2|3679.6|3673.6|3671.4|3665.4|138
1605527700000|2020-11-16 11:55:00|3679.1|3673.1|3683.2|3677.2|3687.4|3681.4|3678.6|3672.6|113
1605528000000|2020-11-16 12:00:00|3683.4|3677.4|3688.2|3682.2|3689.2|3683.2|3682.9|3676.9|39
1605528300000|2020-11-16 12:05:00|3688.1|3682.1|3700.7|3694.7|3701.7|3695.7|3688.1|3682.1|291
1605528600000|2020-11-16 12:10:00|3701|3695|3703.7|3697.7|3707.4|3701.4|3700.7|3694.7|240
1605528900000|2020-11-16 12:15:00|3703.9|3697.9|3705.2|3699.2|3706.7|3700.7|3703.9|3697.9|26
1605529200000|2020-11-16 12:20:00|3705.4|3699.4|3706.9|3700.9|3709.2|3703.2|3703.7|3697.7|62
1605529500000|2020-11-16 12:25:00|3706.8|3700.8|3712.3|3706.3|3712.3|3706.3|3705.1|3699.1|130
1605529800000|2020-11-16 12:30:00|3712.1|3706.1|3706.6|3700.6|3712.1|3706.1|3706.6|3700.6|46
1605530100000|2020-11-16 12:35:00|3707|3701|3709.3|3703.3|3710.1|3704.1|3706.1|3700.1|109
1605530400000|2020-11-16 12:40:00|3709.1|3703.1|3709.6|3703.6|3709.8|3703.8|3705.8|3699.8|116
1605530700000|2020-11-16 12:45:00|3709.1|3703.1|3709.3|3703.3|3710.3|3704.3|3707.1|3701.1|67
1605531000000|2020-11-16 12:50:00|3709.8|3703.8|3710.1|3704.1|3713.1|3707.1|3708.1|3702.1|398
1605531300000|2020-11-16 12:55:00|3710.4|3704.4|3712.7|3706.7|3713.6|3707.6|3709.1|3703.1|159
1605531600000|2020-11-16 13:00:00|3712.1|3706.1|3710.7|3704.7|3713.7|3707.7|3709.7|3703.7|706
1605531900000|2020-11-16 13:05:00|3711|3705|3710.4|3704.4|3712.9|3706.9|3708.4|3702.4|310
1605532200000|2020-11-16 13:10:00|3711.4|3705.4|3712.5|3706.5|3714.4|3708.4|3711|3705|297
1605532500000|2020-11-16 13:15:00|3712.9|3706.9|3715.4|3709.4|3716.7|3710.7|3711.4|3705.4|273
1605532800000|2020-11-16 13:20:00|3715|3709|3712.4|3706.4|3715.4|3709.4|3711|3705|79
1605533100000|2020-11-16 13:25:00|3712.8|3706.8|3713.1|3707.1|3713.4|3707.4|3711.4|3705.4|76
1605533400000|2020-11-16 13:30:00|3713.4|3707.4|3712.8|3706.8|3714.1|3708.1|3711.6|3705.6|56
1605533700000|2020-11-16 13:35:00|3713.3|3707.3|3715.8|3709.8|3716.4|3710.4|3713.3|3707.3|53
1605534000000|2020-11-16 13:40:00|3715.4|3709.4|3715.4|3709.4|3716.4|3710.4|3713.4|3707.4|49
1605537000000|2020-11-16 14:30:00|3720.7|3714.7|3732.1|3726.1|3733.7|3727.7|3713.4|3707.4|1576
1605537300000|2020-11-16 14:35:00|3731.2|3725.2|3733.8|3727.8|3734.1|3728.1|3727.1|3721.1|473
1605537600000|2020-11-16 14:40:00|3733.5|3727.5|3727.5|3721.5|3734.8|3728.8|3727.5|3721.5|348
1605537900000|2020-11-16 14:45:00|3727.1|3721.1|3718.7|3712.7|3727.8|3721.8|3709.2|3703.2|713
1605538200000|2020-11-16 14:50:00|3718.5|3712.5|3710.2|3704.2|3718.8|3712.8|3707.5|3701.5|680
1605538500000|2020-11-16 14:55:00|3709.9|3703.9|3714.4|3708.4|3717.9|3711.9|3707.2|3701.2|541
1605538800000|2020-11-16 15:00:00|3715.2|3709.2|3716.6|3710.6|3717.2|3711.2|3712.2|3706.2|664
1605539100000|2020-11-16 15:05:00|3716.2|3710.2|3715.2|3709.2|3718.5|3712.5|3713.6|3707.6|472
1605539400000|2020-11-16 15:10:00|3715.9|3709.9|3724.5|3718.5|3725.5|3719.5|3715.2|3709.2|532
1605539700000|2020-11-16 15:15:00|3725.2|3719.2|3731.3|3725.3|3736.1|3730.1|3722.5|3716.5|782
1605540000000|2020-11-16 15:20:00|3731.1|3725.1|3736.3|3730.3|3736.4|3730.4|3729.8|3723.8|360
1605540300000|2020-11-16 15:25:00|3736.1|3730.1|3730.8|3724.8|3736.4|3730.4|3728.2|3722.2|565
1605540600000|2020-11-16 15:30:00|3730.5|3724.5|3726.5|3720.5|3735.1|3729.1|3722.8|3716.8|711
1605540900000|2020-11-16 15:35:00|3727.1|3721.1|3727.8|3721.8|3729.8|3723.8|3725.5|3719.5|413
1605541200000|2020-11-16 15:40:00|3726.8|3720.8|3724.8|3718.8|3726.8|3720.8|3722.7|3716.7|436
1605541500000|2020-11-16 15:45:00|3725.2|3719.2|3724.5|3718.5|3725.8|3719.8|3720.8|3714.8|493
1605541800000|2020-11-16 15:50:00|3724.7|3718.7|3725.5|3719.5|3727.8|3721.8|3724.2|3718.2|301
1605542100000|2020-11-16 15:55:00|3726.5|3720.5|3727.8|3721.8|3728.2|3722.2|3725.2|3719.2|390
1605542400000|2020-11-16 16:00:00|3727.2|3721.2|3721.8|3715.8|3729.5|3723.5|3721.2|3715.2|245
1605542700000|2020-11-16 16:05:00|3722.2|3716.2|3718.8|3712.8|3723.2|3717.2|3717.2|3711.2|194
1605543000000|2020-11-16 16:10:00|3718.5|3712.5|3712.1|3706.1|3720.4|3714.4|3711.4|3705.4|547
1605543300000|2020-11-16 16:15:00|3712.3|3706.3|3715.4|3709.4|3716.4|3710.4|3712.3|3706.3|336
1605543600000|2020-11-16 16:20:00|3715.9|3709.9|3720.4|3714.4|3722.1|3716.1|3715.4|3709.4|270
1605543900000|2020-11-16 16:25:00|3720.6|3714.6|3723.1|3717.1|3723.6|3717.6|3719.1|3713.1|117
1605544200000|2020-11-16 16:30:00|3723.4|3717.4|3726.7|3720.7|3727.7|3721.7|3722.4|3716.4|166
1605544500000|2020-11-16 16:35:00|3726.4|3720.4|3723.6|3717.6|3726.7|3720.7|3720.7|3714.7|234
1605544800000|2020-11-16 16:40:00|3722.7|3716.7|3722.4|3716.4|3723.7|3717.7|3721.1|3715.1|69
1605545100000|2020-11-16 16:45:00|3723.4|3717.4|3722.1|3716.1|3724.4|3718.4|3721.6|3715.6|48
1605545400000|2020-11-16 16:50:00|3722.4|3716.4|3718.6|3712.6|3722.4|3716.4|3718.1|3712.1|64
1605545700000|2020-11-16 16:55:00|3719.1|3713.1|3721.1|3715.1|3721.4|3715.4|3718.4|3712.4|58
1605546000000|2020-11-16 17:00:00|3721.4|3715.4|3722.3|3716.3|3723.4|3717.4|3720.6|3714.6|170
1605546300000|2020-11-16 17:05:00|3722.4|3716.4|3722.6|3716.6|3724.1|3718.1|3721.4|3715.4|216
1605546600000|2020-11-16 17:10:00|3722.8|3716.8|3723.8|3717.8|3724.1|3718.1|3722.1|3716.1|395
1605546900000|2020-11-16 17:15:00|3724.1|3718.1|3726.6|3720.6|3727.1|3721.1|3723.1|3717.1|205
1605547200000|2020-11-16 17:20:00|3726.8|3720.8|3725.1|3719.1|3728.1|3722.1|3724.7|3718.7|53
1605547500000|2020-11-16 17:25:00|3725.2|3719.2|3726.2|3720.2|3727.1|3721.1|3725.1|3719.1|31
1605547800000|2020-11-16 17:30:00|3726.7|3720.7|3728.4|3722.4|3728.4|3722.4|3726.1|3720.1|157
1605548100000|2020-11-16 17:35:00|3728.2|3722.2|3732.1|3726.1|3733.1|3727.1|3728.2|3722.2|144
1605548400000|2020-11-16 17:40:00|3732.4|3726.4|3733.1|3727.1|3733.1|3727.1|3732.1|3726.1|246
1605548700000|2020-11-16 17:45:00|3733.4|3727.4|3735.4|3729.4|3736.4|3730.4|3732.1|3726.1|123
1605549000000|2020-11-16 17:50:00|3735.7|3729.7|3736.4|3730.4|3736.4|3730.4|3735.1|3729.1|73
1605549300000|2020-11-16 17:55:00|3737.5|3731.5|3741.9|3735.9|3742.7|3736.7|3737.5|3731.5|306
1605549600000|2020-11-16 18:00:00|3741.7|3735.7|3738.1|3732.1|3741.9|3735.9|3735.4|3729.4|264
1605549900000|2020-11-16 18:05:00|3738.7|3732.7|3736.7|3730.7|3739.1|3733.1|3733.7|3727.7|171
1605550200000|2020-11-16 18:10:00|3735.7|3729.7|3735|3729|3736|3730|3733.4|3727.4|88
1605550500000|2020-11-16 18:15:00|3734.5|3728.5|3734.4|3728.4|3735.4|3729.4|3729.7|3723.7|265
1605550800000|2020-11-16 18:20:00|3734.5|3728.5|3733.5|3727.5|3735.4|3729.4|3732.7|3726.7|142
1605551100000|2020-11-16 18:25:00|3733.4|3727.4|3732.5|3726.5|3734.4|3728.4|3732.4|3726.4|86
1605551400000|2020-11-16 18:30:00|3732.7|3726.7|3732|3726|3733|3727|3731.4|3725.4|53
1605551700000|2020-11-16 18:35:00|3732.4|3726.4|3731|3725|3732.4|3726.4|3729.5|3723.5|133
1605552000000|2020-11-16 18:40:00|3731.4|3725.4|3733.8|3727.8|3734.3|3728.3|3730.5|3724.5|104
1605552300000|2020-11-16 18:45:00|3733.7|3727.7|3737.7|3731.7|3737.7|3731.7|3733.3|3727.3|67
1605552600000|2020-11-16 18:50:00|3737.3|3731.3|3741|3735|3741.5|3735.5|3736.7|3730.7|212
1605552900000|2020-11-16 18:55:00|3741.7|3735.7|3741.7|3735.7|3744.3|3738.3|3740|3734|232
1605553200000|2020-11-16 19:00:00|3741.8|3735.8|3749|3743|3750.7|3744.7|3741.3|3735.3|423
1605553500000|2020-11-16 19:05:00|3749.3|3743.3|3743.8|3737.8|3750.7|3744.7|3743|3737|682
1605553800000|2020-11-16 19:10:00|3743.3|3737.3|3734|3728|3745.8|3739.8|3732.7|3726.7|1130
1605554100000|2020-11-16 19:15:00|3734.5|3728.5|3737.5|3731.5|3738|3732|3734|3728|319
1605574800000|2020-11-17 01:00:00|3745.4|3739.4|3740.6|3734.6|3747.6|3741.6|3736.2|3730.2|327
1605575100000|2020-11-17 01:05:00|3739.7|3733.7|3741.1|3735.1|3748.2|3742.2|3739.7|3733.7|321
1605575400000|2020-11-17 01:10:00|3741.4|3735.4|3748.2|3742.2|3748.2|3742.2|3741.4|3735.4|48
1605575700000|2020-11-17 01:15:00|3747.9|3741.9|3756.4|3750.4|3756.9|3750.9|3747.9|3741.9|156
1605576000000|2020-11-17 01:20:00|3756.3|3750.3|3757.6|3751.6|3759.1|3753.1|3753.3|3747.3|176
1605576300000|2020-11-17 01:25:00|3757.5|3751.5|3759.8|3753.8|3759.8|3753.8|3755.6|3749.6|66
1605576600000|2020-11-17 01:30:00|3759.6|3753.6|3753.4|3747.4|3759.9|3753.9|3753.4|3747.4|219
1605576900000|2020-11-17 01:35:00|3753.9|3747.9|3753.4|3747.4|3755|3749|3751.9|3745.9|41
1605577200000|2020-11-17 01:40:00|3753.9|3747.9|3752.7|3746.7|3753.9|3747.9|3751.4|3745.4|15
1605577500000|2020-11-17 01:45:00|3753.7|3747.7|3764|3758|3764.3|3758.3|3752.7|3746.7|136
1605577800000|2020-11-17 01:50:00|3763.8|3757.8|3773.1|3767.1|3773.6|3767.6|3763|3757|192
1605578100000|2020-11-17 01:55:00|3773|3767|3768.6|3762.6|3774.6|3768.6|3768.6|3762.6|87
1605578400000|2020-11-17 02:00:00|3768.1|3762.1|3768.6|3762.6|3769|3763|3767.1|3761.1|54
1605578700000|2020-11-17 02:05:00|3767.4|3761.4|3767|3761|3768.1|3762.1|3766.6|3760.6|13
1605579000000|2020-11-17 02:10:00|3767.1|3761.1|3768.1|3762.1|3770|3764|3766.5|3760.5|22
1605579300000|2020-11-17 02:15:00|3768|3762|3767|3761|3768.5|3762.5|3765|3759|19
1605579600000|2020-11-17 02:20:00|3768|3762|3769.6|3763.6|3770.6|3764.6|3767.8|3761.8|31
1605579900000|2020-11-17 02:25:00|3769.1|3763.1|3771|3765|3771.8|3765.8|3769.1|3763.1|25
1605580200000|2020-11-17 02:30:00|3770.6|3764.6|3772|3766|3778.6|3772.6|3768.1|3762.1|277
1605580500000|2020-11-17 02:35:00|3771.6|3765.6|3773.1|3767.1|3774|3768|3770.6|3764.6|36
1605580800000|2020-11-17 02:40:00|3773.5|3767.5|3768.3|3762.3|3773.5|3767.5|3768.1|3762.1|64
1605581100000|2020-11-17 02:45:00|3769|3763|3769.3|3763.3|3771.8|3765.8|3767.6|3761.6|46
1605581400000|2020-11-17 02:50:00|3769.6|3763.6|3761|3755|3770|3764|3760.1|3754.1|72
1605581700000|2020-11-17 02:55:00|3760.6|3754.6|3762.1|3756.1|3764|3758|3760|3754|27
1605582000000|2020-11-17 03:00:00|3762.3|3756.3|3759.4|3753.4|3762.3|3756.3|3756.3|3750.3|72
1605582300000|2020-11-17 03:05:00|3758.9|3752.9|3762.3|3756.3|3762.9|3756.9|3758.9|3752.9|49
1605582600000|2020-11-17 03:10:00|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3760.9|3754.9|23
1605582900000|2020-11-17 03:15:00|3763.4|3757.4|3764.3|3758.3|3764.3|3758.3|3761.3|3755.3|32
1605583200000|2020-11-17 03:20:00|3764.4|3758.4|3766.4|3760.4|3766.4|3760.4|3764.4|3758.4|11
1605583500000|2020-11-17 03:25:00|3766.8|3760.8|3766.4|3760.4|3768.9|3762.9|3765.3|3759.3|68
1605583800000|2020-11-17 03:30:00|3766.3|3760.3|3766.4|3760.4|3767.4|3761.4|3765.9|3759.9|7
1605584100000|2020-11-17 03:35:00|3766.3|3760.3|3762.4|3756.4|3766.3|3760.3|3762.4|3756.4|15
1605584400000|2020-11-17 03:40:00|3763.4|3757.4|3761|3755|3763.9|3757.9|3760.6|3754.6|20
1605584700000|2020-11-17 03:45:00|3760.6|3754.6|3763.3|3757.3|3763.3|3757.3|3760.6|3754.6|9
1605585000000|2020-11-17 03:50:00|3763|3757|3761.6|3755.6|3764.5|3758.5|3761.6|3755.6|28
1605585300000|2020-11-17 03:55:00|3762.1|3756.1|3761.4|3755.4|3764.3|3758.3|3761.3|3755.3|40
1605585600000|2020-11-17 04:00:00|3761.3|3755.3|3763.3|3757.3|3764.3|3758.3|3760.8|3754.8|13
1605585900000|2020-11-17 04:05:00|3763.6|3757.6|3763.1|3757.1|3763.8|3757.8|3761.8|3755.8|8
1605586200000|2020-11-17 04:10:00|3763.3|3757.3|3764.4|3758.4|3764.8|3758.8|3762.3|3756.3|18
1605586500000|2020-11-17 04:15:00|3764.8|3758.8|3764.3|3758.3|3766.9|3760.9|3764.3|3758.3|9
1605586800000|2020-11-17 04:20:00|3764.6|3758.6|3764.3|3758.3|3765.3|3759.3|3763.3|3757.3|11
1605587100000|2020-11-17 04:25:00|3764.1|3758.1|3763.1|3757.1|3764.6|3758.6|3761.1|3755.1|49
1605587400000|2020-11-17 04:30:00|3763|3757|3764.8|3758.8|3765.3|3759.3|3762.3|3756.3|20
1605587700000|2020-11-17 04:35:00|3765.1|3759.1|3765.1|3759.1|3766|3760|3765.1|3759.1|13
1605588000000|2020-11-17 04:40:00|3765.3|3759.3|3764.6|3758.6|3765.8|3759.8|3764.6|3758.6|16
1605588300000|2020-11-17 04:45:00|3765|3759|3764.6|3758.6|3765.6|3759.6|3764.6|3758.6|7
1605588600000|2020-11-17 04:50:00|3764|3758|3763.1|3757.1|3764.1|3758.1|3762.8|3756.8|13
1605588900000|2020-11-17 04:55:00|3764.1|3758.1|3764|3758|3764.1|3758.1|3763.3|3757.3|1
1605589200000|2020-11-17 05:00:00|3763.3|3757.3|3761.1|3755.1|3763.3|3757.3|3761.1|3755.1|12
1605589500000|2020-11-17 05:05:00|3761|3755|3761.3|3755.3|3762|3756|3761|3755|1
1605589800000|2020-11-17 05:10:00|3762|3756|3763.6|3757.6|3763.6|3757.6|3761.6|3755.6|5
1605590100000|2020-11-17 05:15:00|3763.3|3757.3|3761.3|3755.3|3763.6|3757.6|3761.1|3755.1|4
1605590400000|2020-11-17 05:20:00|3761.6|3755.6|3763|3757|3763|3757|3761.1|3755.1|4
1605590700000|2020-11-17 05:25:00|3762.6|3756.6|3761.1|3755.1|3762.6|3756.6|3761|3755|2
1605591000000|2020-11-17 05:30:00|3761.6|3755.6|3762.1|3756.1|3763.6|3757.6|3760.5|3754.5|18
1605591300000|2020-11-17 05:35:00|3762.5|3756.5|3766.1|3760.1|3767.6|3761.6|3761.1|3755.1|61
1605591600000|2020-11-17 05:40:00|3766|3760|3768.1|3762.1|3769|3763|3765.1|3759.1|11
1605591900000|2020-11-17 05:45:00|3768.5|3762.5|3769|3763|3770.1|3764.1|3768|3762|20
1605592200000|2020-11-17 05:50:00|3769.1|3763.1|3769.1|3763.1|3771.6|3765.6|3768.6|3762.6|17
1605592500000|2020-11-17 05:55:00|3769|3763|3769.3|3763.3|3771.1|3765.1|3768.1|3762.1|25
1605592800000|2020-11-17 06:00:00|3769.1|3763.1|3768.5|3762.5|3770.1|3764.1|3767.5|3761.5|25
1605593100000|2020-11-17 06:05:00|3768.1|3762.1|3768|3762|3769.5|3763.5|3767.5|3761.5|11
1605593400000|2020-11-17 06:10:00|3768.1|3762.1|3773.1|3767.1|3774.6|3768.6|3768.1|3762.1|51
1605593700000|2020-11-17 06:15:00|3773|3767|3774.1|3768.1|3775.5|3769.5|3772.5|3766.5|17
1605594000000|2020-11-17 06:20:00|3774.6|3768.6|3776|3770|3777|3771|3774|3768|27
1605594300000|2020-11-17 06:25:00|3776.3|3770.3|3777.7|3771.7|3778.7|3772.7|3773|3767|76
1605594600000|2020-11-17 06:30:00|3778|3772|3773|3767|3778.2|3772.2|3770.7|3764.7|69
1605594900000|2020-11-17 06:35:00|3772.7|3766.7|3778.3|3772.3|3779.5|3773.5|3772.5|3766.5|131
1605595200000|2020-11-17 06:40:00|3777.8|3771.8|3780.7|3774.7|3780.7|3774.7|3776.7|3770.7|68
1605595500000|2020-11-17 06:45:00|3779.8|3773.8|3778.3|3772.3|3780.2|3774.2|3776|3770|63
1605595800000|2020-11-17 06:50:00|3779|3773|3786.3|3780.3|3786.3|3780.3|3779|3773|220
1605596100000|2020-11-17 06:55:00|3786.2|3780.2|3784.3|3778.3|3786.7|3780.7|3781.7|3775.7|139
1605596400000|2020-11-17 07:00:00|3784|3778|3778.3|3772.3|3784|3778|3777|3771|122
1605596700000|2020-11-17 07:05:00|3777.7|3771.7|3776.8|3770.8|3778.3|3772.3|3775.3|3769.3|16
1605597000000|2020-11-17 07:10:00|3776.3|3770.3|3775.7|3769.7|3776.7|3770.7|3774.7|3768.7|37
1605597300000|2020-11-17 07:15:00|3776.2|3770.2|3774.8|3768.8|3776.8|3770.8|3773.3|3767.3|26
1605597600000|2020-11-17 07:20:00|3775.2|3769.2|3773.7|3767.7|3776|3770|3772|3766|30
1605597900000|2020-11-17 07:25:00|3773|3767|3775.8|3769.8|3776|3770|3773|3767|23
1605598200000|2020-11-17 07:30:00|3776|3770|3776.8|3770.8|3778|3772|3775|3769|36
1605598500000|2020-11-17 07:35:00|3776.3|3770.3|3773.7|3767.7|3776.8|3770.8|3773.7|3767.7|42
1605598800000|2020-11-17 07:40:00|3773.3|3767.3|3773.3|3767.3|3775.3|3769.3|3772.8|3766.8|24
1605599100000|2020-11-17 07:45:00|3772.6|3766.6|3770.1|3764.1|3772.6|3766.6|3769.5|3763.5|33
1605599400000|2020-11-17 07:50:00|3771|3765|3772.1|3766.1|3773|3767|3771|3765|14
1605599700000|2020-11-17 07:55:00|3772|3766|3772.6|3766.6|3772.6|3766.6|3771|3765|13
1605600000000|2020-11-17 08:00:00|3772|3766|3778.3|3772.3|3778.7|3772.7|3771.6|3765.6|120
1605600300000|2020-11-17 08:05:00|3778.7|3772.7|3776.5|3770.5|3781|3775|3776|3770|127
1605600600000|2020-11-17 08:10:00|3777|3771|3776.8|3770.8|3779.3|3773.3|3776|3770|14
1605600900000|2020-11-17 08:15:00|3777|3771|3770.8|3764.8|3778.5|3772.5|3770.8|3764.8|78
1605601200000|2020-11-17 08:20:00|3770.3|3764.3|3766.5|3760.5|3771.7|3765.7|3764|3758|205
1605601500000|2020-11-17 08:25:00|3766.7|3760.7|3766.9|3760.9|3772.5|3766.5|3766.7|3760.7|108
1605601800000|2020-11-17 08:30:00|3767.4|3761.4|3773.7|3767.7|3775|3769|3767.4|3761.4|25
1605602100000|2020-11-17 08:35:00|3773.5|3767.5|3769.9|3763.9|3773.5|3767.5|3768.9|3762.9|44
1605602400000|2020-11-17 08:40:00|3770.2|3764.2|3771.2|3765.2|3772.2|3766.2|3769.4|3763.4|18
1605602700000|2020-11-17 08:45:00|3772.2|3766.2|3771.2|3765.2|3772.2|3766.2|3768.4|3762.4|15
1605603000000|2020-11-17 08:50:00|3771.4|3765.4|3772.5|3766.5|3774.5|3768.5|3770.9|3764.9|36
1605603300000|2020-11-17 08:55:00|3772.8|3766.8|3776.9|3770.9|3777.4|3771.4|3772.8|3766.8|23
1605603600000|2020-11-17 09:00:00|3777.7|3771.7|3777.7|3771.7|3779.7|3773.7|3776.7|3770.7|30
1605603900000|2020-11-17 09:05:00|3778.2|3772.2|3774.4|3768.4|3778.9|3772.9|3773.4|3767.4|27
1605604200000|2020-11-17 09:10:00|3773.9|3767.9|3770.5|3764.5|3773.9|3767.9|3769|3763|22
1605604500000|2020-11-17 09:15:00|3770.9|3764.9|3774.5|3768.5|3775.5|3769.5|3770.5|3764.5|33
1605604800000|2020-11-17 09:20:00|3774.7|3768.7|3779.2|3773.2|3780.7|3774.7|3774.7|3768.7|70
1605605100000|2020-11-17 09:25:00|3778.7|3772.7|3780.7|3774.7|3782.7|3776.7|3778.7|3772.7|21
1605605400000|2020-11-17 09:30:00|3780.8|3774.8|3772.8|3766.8|3781.7|3775.7|3772.7|3766.7|88
1605605700000|2020-11-17 09:35:00|3773.3|3767.3|3770.8|3764.8|3773.7|3767.7|3769.3|3763.3|58
1605606000000|2020-11-17 09:40:00|3771.2|3765.2|3759.6|3753.6|3772.3|3766.3|3759.6|3753.6|141
1605606300000|2020-11-17 09:45:00|3759.4|3753.4|3755.2|3749.2|3759.6|3753.6|3753.9|3747.9|216
1605606600000|2020-11-17 09:50:00|3755.6|3749.6|3756.1|3750.1|3757.7|3751.7|3754.4|3748.4|95
1605606900000|2020-11-17 09:55:00|3756.2|3750.2|3759.1|3753.1|3759.2|3753.2|3754.7|3748.7|65
1605607200000|2020-11-17 10:00:00|3759.6|3753.6|3756.7|3750.7|3761.1|3755.1|3756.1|3750.1|134
1605607500000|2020-11-17 10:05:00|3756.6|3750.6|3753.4|3747.4|3757.1|3751.1|3753.4|3747.4|68
1605607800000|2020-11-17 10:10:00|3753.3|3747.3|3757.7|3751.7|3758.8|3752.8|3753.3|3747.3|61
1605608100000|2020-11-17 10:15:00|3758.2|3752.2|3759.5|3753.5|3760.7|3754.7|3758.2|3752.2|14
1605608400000|2020-11-17 10:20:00|3759.4|3753.4|3762.5|3756.5|3762.5|3756.5|3757.8|3751.8|25
1605608700000|2020-11-17 10:25:00|3762.7|3756.7|3763.7|3757.7|3765.2|3759.2|3761.8|3755.8|47
1605609000000|2020-11-17 10:30:00|3763.2|3757.2|3761.9|3755.9|3763.7|3757.7|3761.4|3755.4|25
1605609300000|2020-11-17 10:35:00|3762.1|3756.1|3758.9|3752.9|3762.9|3756.9|3757.9|3751.9|19
1605609600000|2020-11-17 10:40:00|3758.4|3752.4|3759.1|3753.1|3761.4|3755.4|3758.4|3752.4|13
1605609900000|2020-11-17 10:45:00|3759.6|3753.6|3758.8|3752.8|3760.7|3754.7|3757.9|3751.9|50
1605610200000|2020-11-17 10:50:00|3758.7|3752.7|3754.9|3748.9|3758.7|3752.7|3754.6|3748.6|47
1605610500000|2020-11-17 10:55:00|3755.3|3749.3|3757.1|3751.1|3758.1|3752.1|3755.1|3749.1|19
1605610800000|2020-11-17 11:00:00|3757.6|3751.6|3756.1|3750.1|3758.9|3752.9|3755.6|3749.6|41
1605611100000|2020-11-17 11:05:00|3755.6|3749.6|3752.6|3746.6|3756.1|3750.1|3751.6|3745.6|73
1605611400000|2020-11-17 11:10:00|3752.4|3746.4|3751.6|3745.6|3753.9|3747.9|3751.6|3745.6|24
1605611700000|2020-11-17 11:15:00|3751.7|3745.7|3747.9|3741.9|3751.7|3745.7|3747.4|3741.4|52
1605612000000|2020-11-17 11:20:00|3748.4|3742.4|3748.7|3742.7|3748.9|3742.9|3747.7|3741.7|34
1605612300000|2020-11-17 11:25:00|3748.9|3742.9|3750.1|3744.1|3751.6|3745.6|3748.2|3742.2|43
1605612600000|2020-11-17 11:30:00|3750.2|3744.2|3746.2|3740.2|3750.6|3744.6|3745.1|3739.1|100
1605612900000|2020-11-17 11:35:00|3746.1|3740.1|3740.6|3734.6|3746.1|3740.1|3739.6|3733.6|139
1605613200000|2020-11-17 11:40:00|3740.1|3734.1|3740.1|3734.1|3741.6|3735.6|3738.6|3732.6|99
1605613500000|2020-11-17 11:45:00|3740.6|3734.6|3736.2|3730.2|3743.2|3737.2|3735.6|3729.6|136
1605613800000|2020-11-17 11:50:00|3736.6|3730.6|3734.6|3728.6|3736.6|3730.6|3730.9|3724.9|169
1605614100000|2020-11-17 11:55:00|3735.1|3729.1|3737.9|3731.9|3737.9|3731.9|3732.6|3726.6|105
1605614400000|2020-11-17 12:00:00|3738.6|3732.6|3738.9|3732.9|3741.1|3735.1|3737.4|3731.4|63
1605614700000|2020-11-17 12:05:00|3739.3|3733.3|3737.3|3731.3|3739.9|3733.9|3735.9|3729.9|32
1605615000000|2020-11-17 12:10:00|3737.6|3731.6|3740.6|3734.6|3741.3|3735.3|3737.3|3731.3|79
1605615300000|2020-11-17 12:15:00|3741|3735|3744.4|3738.4|3744.9|3738.9|3740.3|3734.3|55
1605615600000|2020-11-17 12:20:00|3743.9|3737.9|3747.3|3741.3|3747.3|3741.3|3743.6|3737.6|75
1605615900000|2020-11-17 12:25:00|3748.9|3742.9|3750.3|3744.3|3750.3|3744.3|3747.3|3741.3|58
1605616200000|2020-11-17 12:30:00|3751.3|3745.3|3750.8|3744.8|3752.3|3746.3|3749.3|3743.3|83
1605616500000|2020-11-17 12:35:00|3750.3|3744.3|3751.6|3745.6|3751.9|3745.9|3749.8|3743.8|48
1605616800000|2020-11-17 12:40:00|3751.9|3745.9|3755.9|3749.9|3756.6|3750.6|3751.9|3745.9|158
1605617100000|2020-11-17 12:45:00|3756.3|3750.3|3750.8|3744.8|3756.9|3750.9|3749.6|3743.6|90
1605617400000|2020-11-17 12:50:00|3750.9|3744.9|3750.3|3744.3|3753.3|3747.3|3749.3|3743.3|83
1605617700000|2020-11-17 12:55:00|3750.8|3744.8|3746.3|3740.3|3750.8|3744.8|3746.3|3740.3|76
1605618000000|2020-11-17 13:00:00|3746.8|3740.8|3751.3|3745.3|3755.3|3749.3|3746.8|3740.8|209
1605618300000|2020-11-17 13:05:00|3750.6|3744.6|3745.1|3739.1|3752|3746|3745|3739|147
1605618600000|2020-11-17 13:10:00|3745.6|3739.6|3748.1|3742.1|3750.1|3744.1|3745.6|3739.6|155
1605618900000|2020-11-17 13:15:00|3748.3|3742.3|3746.6|3740.6|3749.1|3743.1|3746|3740|102
1605619200000|2020-11-17 13:20:00|3746.3|3740.3|3747.1|3741.1|3747.1|3741.1|3746|3740|88
1605619500000|2020-11-17 13:25:00|3747|3741|3748.5|3742.5|3748.8|3742.8|3745.6|3739.6|136
1605619800000|2020-11-17 13:30:00|3748.6|3742.6|3743.5|3737.5|3750.1|3744.1|3742.5|3736.5|253
1605620100000|2020-11-17 13:35:00|3743.3|3737.3|3747.5|3741.5|3747.5|3741.5|3741|3735|116
1605620400000|2020-11-17 13:40:00|3747|3741|3751|3745|3751.1|3745.1|3744.5|3738.5|111
1605623400000|2020-11-17 14:30:00|3760.4|3754.4|3757.2|3751.2|3762.4|3756.4|3752|3746|1334
1605623700000|2020-11-17 14:35:00|3757.5|3751.5|3765.3|3759.3|3773.3|3767.3|3757.4|3751.4|1027
1605624000000|2020-11-17 14:40:00|3765.7|3759.7|3756.3|3750.3|3765.7|3759.7|3756.3|3750.3|738
1605624300000|2020-11-17 14:45:00|3756.6|3750.6|3756.6|3750.6|3760.3|3754.3|3754.1|3748.1|403
1605624600000|2020-11-17 14:50:00|3756.3|3750.3|3752|3746|3756.3|3750.3|3749|3743|444
1605624900000|2020-11-17 14:55:00|3752.7|3746.7|3751.3|3745.3|3753.6|3747.6|3749.7|3743.7|643
1605625200000|2020-11-17 15:00:00|3751.8|3745.8|3752.8|3746.8|3757.3|3751.3|3751.3|3745.3|435
1605625500000|2020-11-17 15:05:00|3752.4|3746.4|3745.6|3739.6|3752.9|3746.9|3743.3|3737.3|462
1605625800000|2020-11-17 15:10:00|3746.1|3740.1|3755.6|3749.6|3756.3|3750.3|3745.6|3739.6|857
1605626100000|2020-11-17 15:15:00|3755.4|3749.4|3755.6|3749.6|3759.4|3753.4|3753.6|3747.6|592
1605626400000|2020-11-17 15:20:00|3756.6|3750.6|3755.6|3749.6|3758.6|3752.6|3754.6|3748.6|343
1605626700000|2020-11-17 15:25:00|3755.2|3749.2|3755.1|3749.1|3758.6|3752.6|3751.4|3745.4|250
1605627000000|2020-11-17 15:30:00|3755.6|3749.6|3743.1|3737.1|3755.6|3749.6|3742.1|3736.1|756
1605627300000|2020-11-17 15:35:00|3742.6|3736.6|3742.8|3736.8|3747.2|3741.2|3740.8|3734.8|539
1605627600000|2020-11-17 15:40:00|3742.7|3736.7|3741.2|3735.2|3746.7|3740.7|3739.2|3733.2|309
1605627900000|2020-11-17 15:45:00|3741.6|3735.6|3742.6|3736.6|3744.6|3738.6|3738.6|3732.6|420
1605628200000|2020-11-17 15:50:00|3743.1|3737.1|3734.6|3728.6|3744.6|3738.6|3733.6|3727.6|499
1605628500000|2020-11-17 15:55:00|3732.9|3726.9|3725.5|3719.5|3733.4|3727.4|3723|3717|788
1605628800000|2020-11-17 16:00:00|3725.6|3719.6|3726.3|3720.3|3733.1|3727.1|3725.6|3719.6|467
1605629100000|2020-11-17 16:05:00|3727|3721|3728.6|3722.6|3729.6|3723.6|3725.1|3719.1|263
1605629400000|2020-11-17 16:10:00|3728.3|3722.3|3729|3723|3730|3724|3727|3721|203
1605629700000|2020-11-17 16:15:00|3729.1|3723.1|3731.3|3725.3|3731.3|3725.3|3728.6|3722.6|237
1605630000000|2020-11-17 16:20:00|3731.6|3725.6|3731.3|3725.3|3734.3|3728.3|3729.6|3723.6|370
1605630300000|2020-11-17 16:25:00|3731.1|3725.1|3731.3|3725.3|3732.6|3726.6|3729.3|3723.3|528
1605630600000|2020-11-17 16:30:00|3732.3|3726.3|3731.1|3725.1|3732.6|3726.6|3729|3723|324
1605630900000|2020-11-17 16:35:00|3731|3725|3728.7|3722.7|3732.6|3726.6|3728.7|3722.7|324
1605631200000|2020-11-17 16:40:00|3728.8|3722.8|3736.3|3730.3|3738|3732|3728.7|3722.7|302
1605631500000|2020-11-17 16:45:00|3736.6|3730.6|3740.6|3734.6|3741.6|3735.6|3736.3|3730.3|133
1605631800000|2020-11-17 16:50:00|3740.8|3734.8|3738|3732|3741.3|3735.3|3737.3|3731.3|188
1605632100000|2020-11-17 16:55:00|3737.6|3731.6|3741.3|3735.3|3742.3|3736.3|3737.6|3731.6|829
1605632400000|2020-11-17 17:00:00|3742.3|3736.3|3743.1|3737.1|3745.6|3739.6|3742.1|3736.1|318
1605632700000|2020-11-17 17:05:00|3743.3|3737.3|3745.6|3739.6|3746.3|3740.3|3743.1|3737.1|392
1605633000000|2020-11-17 17:10:00|3746|3740|3746.1|3740.1|3746.3|3740.3|3743.3|3737.3|82
1605633300000|2020-11-17 17:15:00|3745.8|3739.8|3743.3|3737.3|3747.3|3741.3|3742.5|3736.5|281
1605633600000|2020-11-17 17:20:00|3742.9|3736.9|3743.9|3737.9|3744.9|3738.9|3741.4|3735.4|236
1605633900000|2020-11-17 17:25:00|3743.5|3737.5|3748.5|3742.5|3748.5|3742.5|3743.4|3737.4|154
1605634200000|2020-11-17 17:30:00|3748.4|3742.4|3747.9|3741.9|3748.4|3742.4|3746.5|3740.5|259
1605634500000|2020-11-17 17:35:00|3748.3|3742.3|3752.5|3746.5|3752.5|3746.5|3748.3|3742.3|264
1605634800000|2020-11-17 17:40:00|3753.5|3747.5|3750.7|3744.7|3754.5|3748.5|3750.7|3744.7|497
1605635100000|2020-11-17 17:45:00|3750.8|3744.8|3748.2|3742.2|3751.8|3745.8|3748.2|3742.2|182
1605635400000|2020-11-17 17:50:00|3748.5|3742.5|3748.5|3742.5|3749.8|3743.8|3746.8|3740.8|299
1605635700000|2020-11-17 17:55:00|3748.8|3742.8|3746.4|3740.4|3750.1|3744.1|3746.4|3740.4|546
1605636000000|2020-11-17 18:00:00|3746.8|3740.8|3750.8|3744.8|3751.4|3745.4|3746.4|3740.4|172
1605636300000|2020-11-17 18:05:00|3751.3|3745.3|3755.5|3749.5|3756.5|3750.5|3750.8|3744.8|455
1605636600000|2020-11-17 18:10:00|3755.7|3749.7|3756.7|3750.7|3756.7|3750.7|3754.7|3748.7|577
1605636900000|2020-11-17 18:15:00|3756.3|3750.3|3756.6|3750.6|3758.8|3752.8|3755|3749|197
1605637200000|2020-11-17 18:20:00|3757|3751|3758.3|3752.3|3759|3753|3756.6|3750.6|210
1605637500000|2020-11-17 18:25:00|3758.7|3752.7|3758.4|3752.4|3759.7|3753.7|3757.7|3751.7|159
1605637800000|2020-11-17 18:30:00|3758|3752|3755.5|3749.5|3758.4|3752.4|3755.5|3749.5|132
1605638100000|2020-11-17 18:35:00|3755.7|3749.7|3757|3751|3757.7|3751.7|3755.2|3749.2|135
1605638400000|2020-11-17 18:40:00|3757.3|3751.3|3757|3751|3757.3|3751.3|3755|3749|142
1605638700000|2020-11-17 18:45:00|3756.7|3750.7|3756|3750|3757|3751|3755.7|3749.7|139
1605639000000|2020-11-17 18:50:00|3756.4|3750.4|3750.8|3744.8|3756.4|3750.4|3750.4|3744.4|222
1605639300000|2020-11-17 18:55:00|3751.1|3745.1|3746.4|3740.4|3751.4|3745.4|3744.8|3738.8|327
1605639600000|2020-11-17 19:00:00|3746.3|3740.3|3747.1|3741.1|3749|3743|3745.4|3739.4|256
1605639900000|2020-11-17 19:05:00|3746.4|3740.4|3747.8|3741.8|3750.1|3744.1|3746.1|3740.1|312
1605640200000|2020-11-17 19:10:00|3748.1|3742.1|3738|3732|3749.3|3743.3|3737|3731|1162
1605640500000|2020-11-17 19:15:00|3737.6|3731.6|3738.3|3732.3|3739.7|3733.7|3736.2|3730.2|456
1605661200000|2020-11-18 01:00:00|3736.7|3730.7|3738.2|3732.2|3741.2|3735.2|3732.4|3726.4|328
1605661500000|2020-11-18 01:05:00|3738.9|3732.9|3746.8|3740.8|3747.9|3741.9|3738.6|3732.6|95
1605661800000|2020-11-18 01:10:00|3746.3|3740.3|3745.6|3739.6|3746.8|3740.8|3743.1|3737.1|120
1605662100000|2020-11-18 01:15:00|3745.9|3739.9|3744.9|3738.9|3746.4|3740.4|3743.8|3737.8|76
1605662400000|2020-11-18 01:20:00|3744.4|3738.4|3741.3|3735.3|3745.3|3739.3|3740.8|3734.8|38
1605662700000|2020-11-18 01:25:00|3740.9|3734.9|3741.1|3735.1|3741.8|3735.8|3739.3|3733.3|13
1605663000000|2020-11-18 01:30:00|3741|3735|3737.3|3731.3|3741|3735|3734.8|3728.8|52
1605663300000|2020-11-18 01:35:00|3737.4|3731.4|3744.9|3738.9|3745.3|3739.3|3737.4|3731.4|32
1605663600000|2020-11-18 01:40:00|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3743.9|3737.9|47
1605663900000|2020-11-18 01:45:00|3745.2|3739.2|3744.6|3738.6|3746.2|3740.2|3741.6|3735.6|50
1605664200000|2020-11-18 01:50:00|3744.4|3738.4|3745.6|3739.6|3747.4|3741.4|3744.1|3738.1|39
1605664500000|2020-11-18 01:55:00|3745.7|3739.7|3744.8|3738.8|3748.2|3742.2|3742.6|3736.6|79
1605664800000|2020-11-18 02:00:00|3744.2|3738.2|3746.2|3740.2|3746.2|3740.2|3742.7|3736.7|51
1605665100000|2020-11-18 02:05:00|3745.7|3739.7|3745.2|3739.2|3746.8|3740.8|3743.7|3737.7|26
1605665400000|2020-11-18 02:10:00|3744.8|3738.8|3747.8|3741.8|3748.2|3742.2|3744.8|3738.8|35
1605665700000|2020-11-18 02:15:00|3748.2|3742.2|3748.8|3742.8|3749.2|3743.2|3747.8|3741.8|34
1605666000000|2020-11-18 02:20:00|3749.2|3743.2|3750.9|3744.9|3750.9|3744.9|3748.8|3742.8|32
1605666300000|2020-11-18 02:25:00|3751.2|3745.2|3749.9|3743.9|3752.2|3746.2|3749.9|3743.9|67
1605666600000|2020-11-18 02:30:00|3750.1|3744.1|3750.9|3744.9|3752.2|3746.2|3750.1|3744.1|89
1605666900000|2020-11-18 02:35:00|3751.1|3745.1|3746.6|3740.6|3751.1|3745.1|3745.6|3739.6|186
1605667200000|2020-11-18 02:40:00|3747.1|3741.1|3746.6|3740.6|3748.3|3742.3|3744.9|3738.9|66
1605667500000|2020-11-18 02:45:00|3747.1|3741.1|3747.8|3741.8|3749.6|3743.6|3745.1|3739.1|58
1605667800000|2020-11-18 02:50:00|3747.6|3741.6|3744.6|3738.6|3748.3|3742.3|3743.6|3737.6|81
1605668100000|2020-11-18 02:55:00|3745.6|3739.6|3743.6|3737.6|3746.3|3740.3|3743.6|3737.6|42
1605668400000|2020-11-18 03:00:00|3744.1|3738.1|3747.1|3741.1|3747.1|3741.1|3743.6|3737.6|46
1605668700000|2020-11-18 03:05:00|3747.3|3741.3|3748.9|3742.9|3749.1|3743.1|3746.6|3740.6|17
1605669000000|2020-11-18 03:10:00|3749.3|3743.3|3753.6|3747.6|3753.6|3747.6|3747.6|3741.6|60
1605669300000|2020-11-18 03:15:00|3753.3|3747.3|3755.4|3749.4|3755.9|3749.9|3752.8|3746.8|72
1605669600000|2020-11-18 03:20:00|3754.9|3748.9|3759.1|3753.1|3759.6|3753.6|3754.9|3748.9|53
1605669900000|2020-11-18 03:25:00|3759.3|3753.3|3760.6|3754.6|3762.6|3756.6|3758.6|3752.6|62
1605670200000|2020-11-18 03:30:00|3761.1|3755.1|3759.6|3753.6|3761.6|3755.6|3759.1|3753.1|84
1605670500000|2020-11-18 03:35:00|3760.1|3754.1|3760.5|3754.5|3760.6|3754.6|3758.6|3752.6|56
1605670800000|2020-11-18 03:40:00|3760.1|3754.1|3761.1|3755.1|3761.8|3755.8|3759.6|3753.6|57
1605671100000|2020-11-18 03:45:00|3761.3|3755.3|3759.3|3753.3|3761.6|3755.6|3759.3|3753.3|17
1605671400000|2020-11-18 03:50:00|3759.8|3753.8|3758.3|3752.3|3759.8|3753.8|3758.3|3752.3|11
1605671700000|2020-11-18 03:55:00|3758.6|3752.6|3756.3|3750.3|3758.6|3752.6|3755.6|3749.6|80
1605672000000|2020-11-18 04:00:00|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3753.9|3747.9|82
1605672300000|2020-11-18 04:05:00|3755.9|3749.9|3756.1|3750.1|3756.6|3750.6|3755.3|3749.3|6
1605672600000|2020-11-18 04:10:00|3756.3|3750.3|3756.3|3750.3|3757.6|3751.6|3756.1|3750.1|8
1605672900000|2020-11-18 04:15:00|3756.1|3750.1|3756.3|3750.3|3756.6|3750.6|3755.6|3749.6|1
1605673200000|2020-11-18 04:20:00|3756.1|3750.1|3757.1|3751.1|3757.6|3751.6|3755.6|3749.6|9
1605673500000|2020-11-18 04:25:00|3756.6|3750.6|3757.1|3751.1|3757.6|3751.6|3756.6|3750.6|4
1605673800000|2020-11-18 04:30:00|3757.6|3751.6|3757.6|3751.6|3758.6|3752.6|3757.1|3751.1|14
1605674100000|2020-11-18 04:35:00|3757.1|3751.1|3758.1|3752.1|3758.6|3752.6|3757.1|3751.1|9
1605674400000|2020-11-18 04:40:00|3757.6|3751.6|3757.6|3751.6|3758.6|3752.6|3757.6|3751.6|10
1605674700000|2020-11-18 04:45:00|3757.7|3751.7|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|0
1605675000000|2020-11-18 04:50:00|3758.2|3752.2|3756.6|3750.6|3758.2|3752.2|3756.6|3750.6|4
1605675300000|2020-11-18 04:55:00|3756.9|3750.9|3758.1|3752.1|3758.2|3752.2|3756.6|3750.6|4
1605675600000|2020-11-18 05:00:00|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3757.6|3751.6|3
1605675900000|2020-11-18 05:05:00|3758.2|3752.2|3757.6|3751.6|3759.2|3753.2|3757.2|3751.2|12
1605676200000|2020-11-18 05:10:00|3757.7|3751.7|3758.6|3752.6|3759.6|3753.6|3757.7|3751.7|13
1605676500000|2020-11-18 05:15:00|3759.3|3753.3|3759.6|3753.6|3759.6|3753.6|3758.2|3752.2|14
1605676800000|2020-11-18 05:20:00|3760|3754|3758|3752|3760.3|3754.3|3757.5|3751.5|4
1605677100000|2020-11-18 05:25:00|3757.5|3751.5|3755.5|3749.5|3757.5|3751.5|3755|3749|10
1605677400000|2020-11-18 05:30:00|3755.3|3749.3|3759.1|3753.1|3760.1|3754.1|3754.5|3748.5|137
1605677700000|2020-11-18 05:35:00|3759.2|3753.2|3759.5|3753.5|3760.6|3754.6|3757|3751|29
1605678000000|2020-11-18 05:40:00|3759.1|3753.1|3759|3753|3760|3754|3758|3752|2
1605678300000|2020-11-18 05:45:00|3759.5|3753.5|3760|3754|3760.1|3754.1|3757.1|3751.1|9
1605678600000|2020-11-18 05:50:00|3759.8|3753.8|3762.1|3756.1|3762.1|3756.1|3759|3753|32
1605678900000|2020-11-18 05:55:00|3762.2|3756.2|3759.6|3753.6|3762.6|3756.6|3759|3753|16
1605679200000|2020-11-18 06:00:00|3760|3754|3758.6|3752.6|3760.1|3754.1|3757.6|3751.6|20
1605679500000|2020-11-18 06:05:00|3758.5|3752.5|3760.1|3754.1|3760.6|3754.6|3757.1|3751.1|23
1605679800000|2020-11-18 06:10:00|3760.5|3754.5|3761.6|3755.6|3761.6|3755.6|3759.6|3753.6|31
1605680100000|2020-11-18 06:15:00|3762|3756|3761.1|3755.1|3762|3756|3759.6|3753.6|2
1605680400000|2020-11-18 06:20:00|3761.5|3755.5|3758.1|3752.1|3761.5|3755.5|3757.6|3751.6|13
1605680700000|2020-11-18 06:25:00|3757.6|3751.6|3756|3750|3758|3752|3755.5|3749.5|16
1605681000000|2020-11-18 06:30:00|3755.6|3749.6|3755.3|3749.3|3757.1|3751.1|3754.7|3748.7|17
1605681300000|2020-11-18 06:35:00|3755.2|3749.2|3754.6|3748.6|3757.4|3751.4|3754.6|3748.6|28
1605681600000|2020-11-18 06:40:00|3754.1|3748.1|3752.2|3746.2|3755.2|3749.2|3752.2|3746.2|27
1605681900000|2020-11-18 06:45:00|3752.6|3746.6|3755.2|3749.2|3756.6|3750.6|3752.2|3746.2|19
1605682200000|2020-11-18 06:50:00|3755.6|3749.6|3758.2|3752.2|3759.2|3753.2|3755.6|3749.6|16
1605682500000|2020-11-18 06:55:00|3758.6|3752.6|3759.4|3753.4|3759.4|3753.4|3757.1|3751.1|22
1605682800000|2020-11-18 07:00:00|3759.2|3753.2|3760.2|3754.2|3760.7|3754.7|3756.7|3750.7|61
1605683100000|2020-11-18 07:05:00|3760.4|3754.4|3760.2|3754.2|3760.4|3754.4|3759.4|3753.4|6
1605683400000|2020-11-18 07:10:00|3760.4|3754.4|3761.4|3755.4|3762.2|3756.2|3759.7|3753.7|30
1605683700000|2020-11-18 07:15:00|3761.9|3755.9|3765.9|3759.9|3766.2|3760.2|3761.7|3755.7|49
1605684000000|2020-11-18 07:20:00|3765.2|3759.2|3764.9|3758.9|3766.1|3760.1|3764.6|3758.6|25
1605684300000|2020-11-18 07:25:00|3764.6|3758.6|3763.1|3757.1|3764.6|3758.6|3762.6|3756.6|6
1605684600000|2020-11-18 07:30:00|3762.9|3756.9|3764.1|3758.1|3764.6|3758.6|3761.9|3755.9|14
1605684900000|2020-11-18 07:35:00|3764.4|3758.4|3765.2|3759.2|3767.1|3761.1|3764.4|3758.4|33
1605685200000|2020-11-18 07:40:00|3765.6|3759.6|3763.6|3757.6|3765.6|3759.6|3763.1|3757.1|26
1605685500000|2020-11-18 07:45:00|3763.9|3757.9|3766.9|3760.9|3767.6|3761.6|3763.9|3757.9|15
1605685800000|2020-11-18 07:50:00|3766.4|3760.4|3767.1|3761.1|3768.8|3762.8|3766.2|3760.2|23
1605686100000|2020-11-18 07:55:00|3767.6|3761.6|3765.9|3759.9|3767.6|3761.6|3765.6|3759.6|14
1605686400000|2020-11-18 08:00:00|3765.6|3759.6|3767.2|3761.2|3767.6|3761.6|3765.4|3759.4|37
1605686700000|2020-11-18 08:05:00|3767.6|3761.6|3767.7|3761.7|3768.6|3762.6|3767.1|3761.1|35
1605687000000|2020-11-18 08:10:00|3767.6|3761.6|3771.6|3765.6|3772.3|3766.3|3767.6|3761.6|36
1605687300000|2020-11-18 08:15:00|3771.9|3765.9|3770.9|3764.9|3771.9|3765.9|3769.6|3763.6|34
1605687600000|2020-11-18 08:20:00|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3769.6|3763.6|23
1605687900000|2020-11-18 08:25:00|3771.3|3765.3|3772.9|3766.9|3774.1|3768.1|3770.2|3764.2|39
1605688200000|2020-11-18 08:30:00|3773.1|3767.1|3773.1|3767.1|3773.9|3767.9|3771.1|3765.1|53
1605688500000|2020-11-18 08:35:00|3773.9|3767.9|3773.6|3767.6|3773.9|3767.9|3772.6|3766.6|15
1605688800000|2020-11-18 08:40:00|3773.9|3767.9|3774.9|3768.9|3775.6|3769.6|3773.2|3767.2|74
1605689100000|2020-11-18 08:45:00|3775.2|3769.2|3775.9|3769.9|3775.9|3769.9|3774.9|3768.9|80
1605689400000|2020-11-18 08:50:00|3775.7|3769.7|3775.7|3769.7|3778.2|3772.2|3775.2|3769.2|82
1605689700000|2020-11-18 08:55:00|3775.9|3769.9|3774.9|3768.9|3776.2|3770.2|3774.2|3768.2|32
1605690000000|2020-11-18 09:00:00|3774.2|3768.2|3776.2|3770.2|3777.2|3771.2|3774.2|3768.2|39
1605690300000|2020-11-18 09:05:00|3776.4|3770.4|3777.9|3771.9|3777.9|3771.9|3775.5|3769.5|96
1605690600000|2020-11-18 09:10:00|3777.4|3771.4|3776.4|3770.4|3777.9|3771.9|3775.9|3769.9|54
1605690900000|2020-11-18 09:15:00|3776.5|3770.5|3776.8|3770.8|3777.5|3771.5|3774.9|3768.9|58
1605691200000|2020-11-18 09:20:00|3777.2|3771.2|3778.1|3772.1|3778.8|3772.8|3776.2|3770.2|52
1605691500000|2020-11-18 09:25:00|3779.1|3773.1|3778.5|3772.5|3779.1|3773.1|3778.1|3772.1|28
1605691800000|2020-11-18 09:30:00|3778.6|3772.6|3777.3|3771.3|3779.1|3773.1|3775.8|3769.8|102
1605692100000|2020-11-18 09:35:00|3777|3771|3780.2|3774.2|3780.6|3774.6|3776.8|3770.8|52
1605692400000|2020-11-18 09:40:00|3780.6|3774.6|3781.7|3775.7|3784.8|3778.8|3780.6|3774.6|177
1605692700000|2020-11-18 09:45:00|3781.6|3775.6|3778.1|3772.1|3781.8|3775.8|3776.6|3770.6|137
1605693000000|2020-11-18 09:50:00|3778.6|3772.6|3779.7|3773.7|3780.8|3774.8|3778.1|3772.1|39
1605693300000|2020-11-18 09:55:00|3779.3|3773.3|3787.2|3781.2|3787.7|3781.7|3779|3773|239
1605693600000|2020-11-18 10:00:00|3786.7|3780.7|3785.3|3779.3|3788.5|3782.5|3784.7|3778.7|206
1605693900000|2020-11-18 10:05:00|3784.8|3778.8|3787.8|3781.8|3788.1|3782.1|3784.8|3778.8|60
1605694200000|2020-11-18 10:10:00|3788.1|3782.1|3790.2|3784.2|3790.6|3784.6|3787.8|3781.8|75
1605694500000|2020-11-18 10:15:00|3791|3785|3789.8|3783.8|3791.8|3785.8|3789.8|3783.8|91
1605694800000|2020-11-18 10:20:00|3790|3784|3788.5|3782.5|3790|3784|3787.5|3781.5|36
1605695100000|2020-11-18 10:25:00|3788.8|3782.8|3787.1|3781.1|3790.1|3784.1|3787.1|3781.1|14
1605695400000|2020-11-18 10:30:00|3787.5|3781.5|3783|3777|3788.1|3782.1|3783|3777|96
1605695700000|2020-11-18 10:35:00|3782.8|3776.8|3781.1|3775.1|3783.1|3777.1|3781.1|3775.1|81
1605696000000|2020-11-18 10:40:00|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3778.1|3772.1|98
1605696300000|2020-11-18 10:45:00|3779.5|3773.5|3781.6|3775.6|3783|3777|3779.1|3773.1|30
1605696600000|2020-11-18 10:50:00|3781.5|3775.5|3783.4|3777.4|3783.4|3777.4|3781.5|3775.5|205
1605696900000|2020-11-18 10:55:00|3783|3777|3782.4|3776.4|3783.4|3777.4|3781.4|3775.4|143
1605697200000|2020-11-18 11:00:00|3781.9|3775.9|3781.8|3775.8|3783.4|3777.4|3781.6|3775.6|140
1605697500000|2020-11-18 11:05:00|3782.8|3776.8|3780.8|3774.8|3783.4|3777.4|3780.8|3774.8|114
1605697800000|2020-11-18 11:10:00|3780.6|3774.6|3781|3775|3782|3776|3779.8|3773.8|63
1605698100000|2020-11-18 11:15:00|3781.5|3775.5|3785.5|3779.5|3786.5|3780.5|3781.5|3775.5|52
1605698400000|2020-11-18 11:20:00|3785.1|3779.1|3788|3782|3789.8|3783.8|3785.1|3779.1|95
1605698700000|2020-11-18 11:25:00|3787.6|3781.6|3785.8|3779.8|3790.4|3784.4|3785.8|3779.8|186
1605699000000|2020-11-18 11:30:00|3785.4|3779.4|3784.8|3778.8|3786.1|3780.1|3783.1|3777.1|38
1605699300000|2020-11-18 11:35:00|3785.4|3779.4|3785.8|3779.8|3786.1|3780.1|3783.4|3777.4|66
1605699600000|2020-11-18 11:40:00|3785.7|3779.7|3786.7|3780.7|3788.4|3782.4|3785.7|3779.7|83
1605699900000|2020-11-18 11:45:00|3787.2|3781.2|3787.5|3781.5|3788.7|3782.7|3786.7|3780.7|197
1605700200000|2020-11-18 11:50:00|3787.6|3781.6|3787|3781|3787.7|3781.7|3786.5|3780.5|31
1605700500000|2020-11-18 11:55:00|3786.5|3780.5|3790.1|3784.1|3790.1|3784.1|3786.5|3780.5|106
1605700800000|2020-11-18 12:00:00|3789.7|3783.7|3788.5|3782.5|3792.1|3786.1|3788.1|3782.1|126
1605701100000|2020-11-18 12:05:00|3788.6|3782.6|3790.5|3784.5|3791.1|3785.1|3788.5|3782.5|27
1605701400000|2020-11-18 12:10:00|3790.8|3784.8|3792.6|3786.6|3795.7|3789.7|3790.5|3784.5|128
1605701700000|2020-11-18 12:15:00|3792.5|3786.5|3792.5|3786.5|3794.5|3788.5|3791.5|3785.5|23
1605702000000|2020-11-18 12:20:00|3793|3787|3794.8|3788.8|3795|3789|3792.6|3786.6|21
1605702300000|2020-11-18 12:25:00|3795|3789|3796.5|3790.5|3798.5|3792.5|3794.8|3788.8|178
1605702600000|2020-11-18 12:30:00|3796.3|3790.3|3796.8|3790.8|3798.8|3792.8|3796.3|3790.3|58
1605702900000|2020-11-18 12:35:00|3796.5|3790.5|3794.2|3788.2|3797.5|3791.5|3793.8|3787.8|94
1605703200000|2020-11-18 12:40:00|3794.3|3788.3|3793.1|3787.1|3795.3|3789.3|3792.1|3786.1|161
1605703500000|2020-11-18 12:45:00|3793.5|3787.5|3795.5|3789.5|3795.8|3789.8|3792.8|3786.8|34
1605703800000|2020-11-18 12:50:00|3795.3|3789.3|3795.5|3789.5|3795.5|3789.5|3793.8|3787.8|145
1605704100000|2020-11-18 12:55:00|3794.8|3788.8|3798.1|3792.1|3798.1|3792.1|3794.8|3788.8|159
1605704400000|2020-11-18 13:00:00|3797.5|3791.5|3795.1|3789.1|3798.1|3792.1|3794.1|3788.1|194
1605704700000|2020-11-18 13:05:00|3796.1|3790.1|3795.7|3789.7|3796.4|3790.4|3794.7|3788.7|152
1605705000000|2020-11-18 13:10:00|3795.4|3789.4|3798.4|3792.4|3799.9|3793.9|3795.2|3789.2|116
1605705300000|2020-11-18 13:15:00|3798.2|3792.2|3801.2|3795.2|3802.2|3796.2|3795.4|3789.4|172
1605705600000|2020-11-18 13:20:00|3800.4|3794.4|3802.4|3796.4|3802.4|3796.4|3798.7|3792.7|59
1605705900000|2020-11-18 13:25:00|3802.2|3796.2|3807.4|3801.4|3809.4|3803.4|3801.7|3795.7|344
1605706200000|2020-11-18 13:30:00|3806.4|3800.4|3803.4|3797.4|3807.5|3801.5|3802.7|3796.7|100
1605706500000|2020-11-18 13:35:00|3803.5|3797.5|3804.4|3798.4|3804.4|3798.4|3800.2|3794.2|150
1605706800000|2020-11-18 13:40:00|3804.9|3798.9|3803.9|3797.9|3809.1|3803.1|3802.9|3796.9|337
1605709800000|2020-11-18 14:30:00|3807.9|3801.9|3811.4|3805.4|3813.4|3807.4|3799.4|3793.4|1142
1605710100000|2020-11-18 14:35:00|3811|3805|3823.1|3817.1|3825.4|3819.4|3810.9|3804.9|855
1605710400000|2020-11-18 14:40:00|3822.6|3816.6|3821.1|3815.1|3823.9|3817.9|3817.2|3811.2|602
1605710700000|2020-11-18 14:45:00|3820.1|3814.1|3810.8|3804.8|3822.1|3816.1|3810.8|3804.8|476
1605711000000|2020-11-18 14:50:00|3812.4|3806.4|3811.6|3805.6|3818|3812|3810.6|3804.6|359
1605711300000|2020-11-18 14:55:00|3811.4|3805.4|3820.6|3814.6|3820.6|3814.6|3810.6|3804.6|406
1605711600000|2020-11-18 15:00:00|3819.6|3813.6|3818.9|3812.9|3820.9|3814.9|3816.3|3810.3|488
1605711900000|2020-11-18 15:05:00|3819.6|3813.6|3824.6|3818.6|3824.6|3818.6|3818.9|3812.9|366
1605712200000|2020-11-18 15:10:00|3826.6|3820.6|3832.6|3826.6|3834.9|3828.9|3824.6|3818.6|1062
1605712500000|2020-11-18 15:15:00|3832.2|3826.2|3832.4|3826.4|3835.6|3829.6|3832.2|3826.2|557
1605712800000|2020-11-18 15:20:00|3833.4|3827.4|3833.6|3827.6|3834.6|3828.6|3830|3824|295
1605713100000|2020-11-18 15:25:00|3833.5|3827.5|3839.9|3833.9|3839.9|3833.9|3832.6|3826.6|370
1605713400000|2020-11-18 15:30:00|3839.2|3833.2|3829.4|3823.4|3839.2|3833.2|3827|3821|602
1605713700000|2020-11-18 15:35:00|3828.6|3822.6|3822.6|3816.6|3829.4|3823.4|3822.6|3816.6|343
1605714000000|2020-11-18 15:40:00|3822.4|3816.4|3820.4|3814.4|3823|3817|3815.1|3809.1|366
1605714300000|2020-11-18 15:45:00|3819.4|3813.4|3826.4|3820.4|3826.4|3820.4|3819.4|3813.4|265
1605714600000|2020-11-18 15:50:00|3827.4|3821.4|3829.3|3823.3|3832.3|3826.3|3827.3|3821.3|247
1605714900000|2020-11-18 15:55:00|3829.6|3823.6|3842.5|3836.5|3842.6|3836.6|3829.5|3823.5|394
1605715200000|2020-11-18 16:00:00|3842|3836|3837.6|3831.6|3843.6|3837.6|3837.3|3831.3|312
1605715500000|2020-11-18 16:05:00|3837.3|3831.3|3841.5|3835.5|3843.3|3837.3|3837|3831|203
1605715800000|2020-11-18 16:10:00|3841.6|3835.6|3840.6|3834.6|3844.6|3838.6|3840.6|3834.6|387
1605716100000|2020-11-18 16:15:00|3840|3834|3839.1|3833.1|3840.1|3834.1|3834.3|3828.3|323
1605716400000|2020-11-18 16:20:00|3838.2|3832.2|3829.1|3823.1|3839.1|3833.1|3829.1|3823.1|374
1605716700000|2020-11-18 16:25:00|3829.4|3823.4|3834.3|3828.3|3835.1|3829.1|3829.4|3823.4|173
1605717000000|2020-11-18 16:30:00|3833.7|3827.7|3831.7|3825.7|3835.7|3829.7|3831.7|3825.7|226
1605717300000|2020-11-18 16:35:00|3832.1|3826.1|3836.1|3830.1|3838.1|3832.1|3831.7|3825.7|293
1605717600000|2020-11-18 16:40:00|3836.4|3830.4|3833.1|3827.1|3838.1|3832.1|3832.9|3826.9|177
1605717900000|2020-11-18 16:45:00|3834.1|3828.1|3832.1|3826.1|3834.1|3828.1|3830.1|3824.1|239
1605718200000|2020-11-18 16:50:00|3832.4|3826.4|3835.3|3829.3|3837.1|3831.1|3832.1|3826.1|520
1605718500000|2020-11-18 16:55:00|3835.2|3829.2|3835|3829|3837.5|3831.5|3834.3|3828.3|459
1605718800000|2020-11-18 17:00:00|3835.3|3829.3|3835.3|3829.3|3836.3|3830.3|3834.6|3828.6|99
1605719100000|2020-11-18 17:05:00|3835.5|3829.5|3832.5|3826.5|3836.3|3830.3|3831.3|3825.3|113
1605719400000|2020-11-18 17:10:00|3833.3|3827.3|3844.5|3838.5|3846.3|3840.3|3831.5|3825.5|385
1605719700000|2020-11-18 17:15:00|3844.3|3838.3|3850|3844|3850.6|3844.6|3841.6|3835.6|358
1605720000000|2020-11-18 17:20:00|3849.6|3843.6|3851.6|3845.6|3861.6|3855.6|3849|3843|690
1605720300000|2020-11-18 17:25:00|3852|3846|3850.9|3844.9|3853.9|3847.9|3850.3|3844.3|321
1605720600000|2020-11-18 17:30:00|3851.3|3845.3|3851.4|3845.4|3853.9|3847.9|3850.9|3844.9|257
1605720900000|2020-11-18 17:35:00|3851.7|3845.7|3846.2|3840.2|3852.2|3846.2|3843.9|3837.9|308
1605721200000|2020-11-18 17:40:00|3846.9|3840.9|3849.9|3843.9|3849.9|3843.9|3844.7|3838.7|282
1605721500000|2020-11-18 17:45:00|3848.9|3842.9|3844.9|3838.9|3849.9|3843.9|3843.9|3837.9|283
1605721800000|2020-11-18 17:50:00|3843.9|3837.9|3848.9|3842.9|3848.9|3842.9|3842.9|3836.9|365
1605722100000|2020-11-18 17:55:00|3847.9|3841.9|3849.1|3843.1|3850.2|3844.2|3846.9|3840.9|288
1605722400000|2020-11-18 18:00:00|3849.2|3843.2|3844.9|3838.9|3849.2|3843.2|3843.5|3837.5|463
1605722700000|2020-11-18 18:05:00|3845.2|3839.2|3835.2|3829.2|3845.9|3839.9|3834.9|3828.9|437
1605723000000|2020-11-18 18:10:00|3834.7|3828.7|3839.2|3833.2|3841.1|3835.1|3834.2|3828.2|471
1605723300000|2020-11-18 18:15:00|3839.7|3833.7|3840.2|3834.2|3841.9|3835.9|3838.6|3832.6|227
1605723600000|2020-11-18 18:20:00|3840.6|3834.6|3838.2|3832.2|3842.6|3836.6|3835.1|3829.1|149
1605723900000|2020-11-18 18:25:00|3838.6|3832.6|3836.7|3830.7|3838.7|3832.7|3836.6|3830.6|104
1605724200000|2020-11-18 18:30:00|3836.9|3830.9|3843.2|3837.2|3844.7|3838.7|3835.9|3829.9|280
1605724500000|2020-11-18 18:35:00|3843.6|3837.6|3842.2|3836.2|3844.7|3838.7|3841.9|3835.9|159
1605724800000|2020-11-18 18:40:00|3842.6|3836.6|3840.6|3834.6|3842.6|3836.6|3840.2|3834.2|190
1605725100000|2020-11-18 18:45:00|3840.2|3834.2|3835.9|3829.9|3841.2|3835.2|3835.9|3829.9|162
1605725400000|2020-11-18 18:50:00|3836.2|3830.2|3833.2|3827.2|3836.2|3830.2|3830.2|3824.2|528
1605725700000|2020-11-18 18:55:00|3833.7|3827.7|3838.3|3832.3|3839.4|3833.4|3831|3825|570
1605726000000|2020-11-18 19:00:00|3838.2|3832.2|3837.1|3831.1|3839.4|3833.4|3835.1|3829.1|226
1605726300000|2020-11-18 19:05:00|3836.1|3830.1|3833.1|3827.1|3837.5|3831.5|3833.1|3827.1|386
1605726600000|2020-11-18 19:10:00|3833.5|3827.5|3827.9|3821.9|3836.8|3830.8|3827.8|3821.8|995
1605726900000|2020-11-18 19:15:00|3827.8|3821.8|3830.1|3824.1|3831.4|3825.4|3826.4|3820.4|359
1605747600000|2020-11-19 01:00:00|3826.1|3820.1|3820.9|3814.9|3830.3|3824.3|3812.6|3806.6|351
1605747900000|2020-11-19 01:05:00|3821.3|3815.3|3824.7|3818.7|3826|3820|3817.5|3811.5|161
1605748200000|2020-11-19 01:10:00|3824.8|3818.8|3821.2|3815.2|3824.8|3818.8|3820.5|3814.5|48
1605748500000|2020-11-19 01:15:00|3821.5|3815.5|3823.2|3817.2|3824.7|3818.7|3819.7|3813.7|144
1605748800000|2020-11-19 01:20:00|3824.2|3818.2|3828.2|3822.2|3829.2|3823.2|3824|3818|125
1605749100000|2020-11-19 01:25:00|3828|3822|3829.2|3823.2|3829.2|3823.2|3825.2|3819.2|87
1605749400000|2020-11-19 01:30:00|3827.7|3821.7|3829.7|3823.7|3831.3|3825.3|3826.7|3820.7|56
1605749700000|2020-11-19 01:35:00|3829.8|3823.8|3832|3826|3833.2|3827.2|3828.5|3822.5|81
1605750000000|2020-11-19 01:40:00|3832.2|3826.2|3838.1|3832.1|3838.1|3832.1|3832.2|3826.2|160
1605750300000|2020-11-19 01:45:00|3837.6|3831.6|3843|3837|3843.3|3837.3|3837.3|3831.3|193
1605750600000|2020-11-19 01:50:00|3842.6|3836.6|3847.6|3841.6|3848.6|3842.6|3842.5|3836.5|99
1605750900000|2020-11-19 01:55:00|3848.3|3842.3|3851|3845|3851.6|3845.6|3848.1|3842.1|84
1605751200000|2020-11-19 02:00:00|3850.8|3844.8|3851|3845|3853.5|3847.5|3850.3|3844.3|55
1605751500000|2020-11-19 02:05:00|3850.6|3844.6|3851.7|3845.7|3852.3|3846.3|3850.1|3844.1|74
1605751800000|2020-11-19 02:10:00|3851.3|3845.3|3855.6|3849.6|3856.6|3850.6|3851.3|3845.3|98
1605752100000|2020-11-19 02:15:00|3855.1|3849.1|3853.5|3847.5|3855.1|3849.1|3852.3|3846.3|141
1605752400000|2020-11-19 02:20:00|3853.3|3847.3|3851.6|3845.6|3853.3|3847.3|3850.3|3844.3|32
1605752700000|2020-11-19 02:25:00|3852.3|3846.3|3854.6|3848.6|3854.6|3848.6|3850.3|3844.3|73
1605753000000|2020-11-19 02:30:00|3855|3849|3874.1|3868.1|3875.5|3869.5|3853|3847|217
1605753300000|2020-11-19 02:35:00|3874.6|3868.6|3867.5|3861.5|3878.1|3872.1|3867.4|3861.4|351
1605753600000|2020-11-19 02:40:00|3866.9|3860.9|3866.6|3860.6|3869.6|3863.6|3865.5|3859.5|173
1605753900000|2020-11-19 02:45:00|3867|3861|3865|3859|3870.8|3864.8|3864.3|3858.3|87
1605754200000|2020-11-19 02:50:00|3865.1|3859.1|3862.6|3856.6|3866.1|3860.1|3860.5|3854.5|29
1605754500000|2020-11-19 02:55:00|3862.2|3856.2|3861|3855|3865.5|3859.5|3860.3|3854.3|61
1605754800000|2020-11-19 03:00:00|3860.8|3854.8|3861.6|3855.6|3863.6|3857.6|3860.3|3854.3|65
1605755100000|2020-11-19 03:05:00|3861.5|3855.5|3863.1|3857.1|3863.6|3857.6|3860.6|3854.6|17
1605755400000|2020-11-19 03:10:00|3863.5|3857.5|3860.6|3854.6|3865.2|3859.2|3860.6|3854.6|96
1605755700000|2020-11-19 03:15:00|3861.6|3855.6|3858.5|3852.5|3862.1|3856.1|3857.9|3851.9|83
1605756000000|2020-11-19 03:20:00|3858.4|3852.4|3856.4|3850.4|3858.9|3852.9|3854.5|3848.5|55
1605756300000|2020-11-19 03:25:00|3856.5|3850.5|3856.4|3850.4|3857.5|3851.5|3855.9|3849.9|9
1605756600000|2020-11-19 03:30:00|3856.5|3850.5|3858.5|3852.5|3860|3854|3856.5|3850.5|9
1605756900000|2020-11-19 03:35:00|3859|3853|3854.6|3848.6|3859.9|3853.9|3854.1|3848.1|20
1605757200000|2020-11-19 03:40:00|3854.5|3848.5|3854.6|3848.6|3855.6|3849.6|3854.1|3848.1|45
1605757500000|2020-11-19 03:45:00|3854.3|3848.3|3855.1|3849.1|3855.1|3849.1|3854.1|3848.1|13
1605757800000|2020-11-19 03:50:00|3855.5|3849.5|3857.5|3851.5|3858|3852|3854.5|3848.5|11
1605758100000|2020-11-19 03:55:00|3857.1|3851.1|3857.5|3851.5|3857.5|3851.5|3856|3850|22
1605758400000|2020-11-19 04:00:00|3857|3851|3857.1|3851.1|3858.1|3852.1|3856.5|3850.5|9
1605758700000|2020-11-19 04:05:00|3857.5|3851.5|3856.9|3850.9|3857.9|3851.9|3856.9|3850.9|7
1605759000000|2020-11-19 04:10:00|3857|3851|3856|3850|3858.1|3852.1|3856|3850|24
1605759300000|2020-11-19 04:15:00|3856.1|3850.1|3854.1|3848.1|3856.1|3850.1|3852.9|3846.9|25
1605759600000|2020-11-19 04:20:00|3854|3848|3855.5|3849.5|3857|3851|3853.6|3847.6|9
1605759900000|2020-11-19 04:25:00|3856|3850|3858.1|3852.1|3858.1|3852.1|3855.5|3849.5|7
1605760200000|2020-11-19 04:30:00|3857.5|3851.5|3855.9|3849.9|3857.9|3851.9|3855.9|3849.9|26
1605760500000|2020-11-19 04:35:00|3856.2|3850.2|3855.9|3849.9|3856.5|3850.5|3855.9|3849.9|2
1605760800000|2020-11-19 04:40:00|3856|3850|3856|3850|3856.5|3850.5|3855.9|3849.9|1
1605761100000|2020-11-19 04:45:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3855.9|3849.9|0
1605761400000|2020-11-19 04:50:00|3856|3850|3856.5|3850.5|3856.9|3850.9|3856|3850|1
1605761700000|2020-11-19 04:55:00|3856.4|3850.4|3855.9|3849.9|3856.9|3850.9|3855.9|3849.9|0
1605762000000|2020-11-19 05:00:00|3856|3850|3858.4|3852.4|3858.4|3852.4|3855.9|3849.9|4
1605762300000|2020-11-19 05:05:00|3857.9|3851.9|3856.4|3850.4|3858.4|3852.4|3855.9|3849.9|12
1605762600000|2020-11-19 05:10:00|3855.9|3849.9|3858.9|3852.9|3858.9|3852.9|3855.9|3849.9|8
1605762900000|2020-11-19 05:15:00|3859.2|3853.2|3861.4|3855.4|3861.9|3855.9|3858.7|3852.7|64
1605763200000|2020-11-19 05:20:00|3861.1|3855.1|3860.2|3854.2|3861.9|3855.9|3859.7|3853.7|23
1605763500000|2020-11-19 05:25:00|3859.9|3853.9|3859.2|3853.2|3859.9|3853.9|3858.6|3852.6|6
1605763800000|2020-11-19 05:30:00|3859.1|3853.1|3859.6|3853.6|3860.2|3854.2|3856.4|3850.4|55
1605764100000|2020-11-19 05:35:00|3859.9|3853.9|3863.7|3857.7|3865.2|3859.2|3859.9|3853.9|84
1605764400000|2020-11-19 05:40:00|3863.2|3857.2|3863.1|3857.1|3864.7|3858.7|3862.1|3856.1|12
1605764700000|2020-11-19 05:45:00|3863.4|3857.4|3863.7|3857.7|3865.1|3859.1|3861.6|3855.6|24
1605765000000|2020-11-19 05:50:00|3863.6|3857.6|3863.1|3857.1|3864.6|3858.6|3862.6|3856.6|18
1605765300000|2020-11-19 05:55:00|3862.7|3856.7|3864.8|3858.8|3865.8|3859.8|3861.7|3855.7|45
1605765600000|2020-11-19 06:00:00|3864.3|3858.3|3863.7|3857.7|3866.2|3860.2|3862.8|3856.8|37
1605765900000|2020-11-19 06:05:00|3863.6|3857.6|3857.6|3851.6|3863.6|3857.6|3855.3|3849.3|130
1605766200000|2020-11-19 06:10:00|3857.8|3851.8|3856.1|3850.1|3858.6|3852.6|3855.6|3849.6|29
1605766500000|2020-11-19 06:15:00|3855.9|3849.9|3852.7|3846.7|3856.4|3850.4|3851.2|3845.2|44
1605766800000|2020-11-19 06:20:00|3852.6|3846.6|3854.2|3848.2|3854.8|3848.8|3852.2|3846.2|24
1605767100000|2020-11-19 06:25:00|3853.8|3847.8|3852.6|3846.6|3854.1|3848.1|3852.2|3846.2|22
1605767400000|2020-11-19 06:30:00|3853.2|3847.2|3853.7|3847.7|3853.8|3847.8|3850.8|3844.8|30
1605767700000|2020-11-19 06:35:00|3853.8|3847.8|3855.6|3849.6|3855.8|3849.8|3852.7|3846.7|28
1605768000000|2020-11-19 06:40:00|3855.7|3849.7|3854.6|3848.6|3856.8|3850.8|3854.2|3848.2|73
1605768300000|2020-11-19 06:45:00|3854.4|3848.4|3856.7|3850.7|3858.6|3852.6|3853.2|3847.2|48
1605768600000|2020-11-19 06:50:00|3856.6|3850.6|3855.2|3849.2|3856.8|3850.8|3853.2|3847.2|24
1605768900000|2020-11-19 06:55:00|3855.7|3849.7|3859.2|3853.2|3859.9|3853.9|3855.2|3849.2|37
1605769200000|2020-11-19 07:00:00|3858.7|3852.7|3857.3|3851.3|3859.2|3853.2|3857.3|3851.3|12
1605769500000|2020-11-19 07:05:00|3856.8|3850.8|3853.3|3847.3|3856.8|3850.8|3853.2|3847.2|68
1605769800000|2020-11-19 07:10:00|3853.5|3847.5|3850.5|3844.5|3854.8|3848.8|3850.1|3844.1|100
1605770100000|2020-11-19 07:15:00|3851.2|3845.2|3852.6|3846.6|3853.2|3847.2|3850.8|3844.8|31
1605770400000|2020-11-19 07:20:00|3852.7|3846.7|3853.2|3847.2|3854.7|3848.7|3851.8|3845.8|42
1605770700000|2020-11-19 07:25:00|3852.8|3846.8|3852.3|3846.3|3853.2|3847.2|3851.6|3845.6|20
1605771000000|2020-11-19 07:30:00|3852.7|3846.7|3855.2|3849.2|3855.5|3849.5|3852.5|3846.5|7
1605771300000|2020-11-19 07:35:00|3854.8|3848.8|3853.3|3847.3|3855.8|3849.8|3853.2|3847.2|13
1605771600000|2020-11-19 07:40:00|3853.2|3847.2|3848.6|3842.6|3854.8|3848.8|3848.1|3842.1|49
1605771900000|2020-11-19 07:45:00|3849|3843|3846.5|3840.5|3849.1|3843.1|3845.5|3839.5|96
1605772200000|2020-11-19 07:50:00|3847|3841|3843.5|3837.5|3847|3841|3842.8|3836.8|64
1605772500000|2020-11-19 07:55:00|3843.3|3837.3|3844|3838|3844.1|3838.1|3841.1|3835.1|19
1605772800000|2020-11-19 08:00:00|3843.3|3837.3|3839|3833|3843.3|3837.3|3838.8|3832.8|74
1605773100000|2020-11-19 08:05:00|3839.1|3833.1|3835.9|3829.9|3840.5|3834.5|3833.4|3827.4|145
1605773400000|2020-11-19 08:10:00|3835.7|3829.7|3826.2|3820.2|3835.9|3829.9|3825.3|3819.3|216
1605773700000|2020-11-19 08:15:00|3826.3|3820.3|3830|3824|3830|3824|3824.5|3818.5|140
1605774000000|2020-11-19 08:20:00|3830.2|3824.2|3824.7|3818.7|3831.2|3825.2|3824.7|3818.7|141
1605774300000|2020-11-19 08:25:00|3825|3819|3826.2|3820.2|3826.7|3820.7|3823|3817|120
1605774600000|2020-11-19 08:30:00|3826.7|3820.7|3823.7|3817.7|3826.8|3820.8|3818.5|3812.5|141
1605774900000|2020-11-19 08:35:00|3824|3818|3814.7|3808.7|3824.2|3818.2|3814.7|3808.7|192
1605775200000|2020-11-19 08:40:00|3814.5|3808.5|3811.7|3805.7|3815.7|3809.7|3811.5|3805.5|97
1605775500000|2020-11-19 08:45:00|3810.5|3804.5|3802.3|3796.3|3817.8|3811.8|3801.8|3795.8|271
1605775800000|2020-11-19 08:50:00|3801.8|3795.8|3790|3784|3801.8|3795.8|3787.5|3781.5|362
1605776100000|2020-11-19 08:55:00|3789.9|3783.9|3786.1|3780.1|3800|3794|3786.1|3780.1|280
1605776400000|2020-11-19 09:00:00|3785.6|3779.6|3788.2|3782.2|3789.9|3783.9|3782.8|3776.8|209
1605776700000|2020-11-19 09:05:00|3787.7|3781.7|3784.6|3778.6|3792.3|3786.3|3783.9|3777.9|131
1605777000000|2020-11-19 09:10:00|3784.7|3778.7|3796.4|3790.4|3797.1|3791.1|3784.7|3778.7|246
1605777300000|2020-11-19 09:15:00|3796.6|3790.6|3799.8|3793.8|3802.8|3796.8|3796.1|3790.1|170
1605777600000|2020-11-19 09:20:00|3799.3|3793.3|3805.4|3799.4|3805.4|3799.4|3798.8|3792.8|70
1605777900000|2020-11-19 09:25:00|3805.6|3799.6|3806.2|3800.2|3806.2|3800.2|3803.4|3797.4|61
1605778200000|2020-11-19 09:30:00|3806.3|3800.3|3803.3|3797.3|3807.6|3801.6|3801.9|3795.9|94
1605778500000|2020-11-19 09:35:00|3802.4|3796.4|3807.2|3801.2|3807.7|3801.7|3797.8|3791.8|109
1605778800000|2020-11-19 09:40:00|3806.7|3800.7|3803.3|3797.3|3807.2|3801.2|3802.1|3796.1|22
1605779100000|2020-11-19 09:45:00|3804.3|3798.3|3808.6|3802.6|3809.1|3803.1|3804.3|3798.3|62
1605779400000|2020-11-19 09:50:00|3808.1|3802.1|3810.6|3804.6|3811.4|3805.4|3807.4|3801.4|125
1605779700000|2020-11-19 09:55:00|3810.4|3804.4|3805.8|3799.8|3810.4|3804.4|3804.9|3798.9|57
1605780000000|2020-11-19 10:00:00|3807.4|3801.4|3806.3|3800.3|3807.4|3801.4|3802.8|3796.8|95
1605780300000|2020-11-19 10:05:00|3805.3|3799.3|3801.7|3795.7|3806.7|3800.7|3800.5|3794.5|37
1605780600000|2020-11-19 10:10:00|3802|3796|3800.2|3794.2|3804.5|3798.5|3800.2|3794.2|38
1605780900000|2020-11-19 10:15:00|3799.8|3793.8|3800.5|3794.5|3800.5|3794.5|3798.5|3792.5|65
1605781200000|2020-11-19 10:20:00|3800|3794|3804.4|3798.4|3804.5|3798.5|3799.2|3793.2|73
1605781500000|2020-11-19 10:25:00|3804|3798|3802.9|3796.9|3806.5|3800.5|3802.5|3796.5|22
1605781800000|2020-11-19 10:30:00|3803.9|3797.9|3806.4|3800.4|3806.4|3800.4|3802.9|3796.9|29
1605782100000|2020-11-19 10:35:00|3806.5|3800.5|3807|3801|3809.4|3803.4|3806.5|3800.5|78
1605782400000|2020-11-19 10:40:00|3807.2|3801.2|3806.5|3800.5|3807.7|3801.7|3806|3800|9
1605782700000|2020-11-19 10:45:00|3806.9|3800.9|3809|3803|3810|3804|3806.5|3800.5|45
1605783000000|2020-11-19 10:50:00|3808.9|3802.9|3813.1|3807.1|3814.5|3808.5|3808.9|3802.9|108
1605783300000|2020-11-19 10:55:00|3813.3|3807.3|3810.1|3804.1|3813.3|3807.3|3809.5|3803.5|61
1605783600000|2020-11-19 11:00:00|3809.8|3803.8|3811.4|3805.4|3812.1|3806.1|3809.8|3803.8|17
1605783900000|2020-11-19 11:05:00|3811.3|3805.3|3809.7|3803.7|3811.4|3805.4|3808.7|3802.7|61
1605784200000|2020-11-19 11:10:00|3810.2|3804.2|3810.2|3804.2|3810.3|3804.3|3808.3|3802.3|35
1605784500000|2020-11-19 11:15:00|3810|3804|3805.2|3799.2|3810.3|3804.3|3804.3|3798.3|66
1605784800000|2020-11-19 11:20:00|3805.3|3799.3|3808.7|3802.7|3808.8|3802.8|3804.7|3798.7|19
1605785100000|2020-11-19 11:25:00|3808.8|3802.8|3809.5|3803.5|3811.3|3805.3|3808.7|3802.7|54
1605785400000|2020-11-19 11:30:00|3809.7|3803.7|3811.7|3805.7|3812.7|3806.7|3809.7|3803.7|60
1605785700000|2020-11-19 11:35:00|3812|3806|3811.7|3805.7|3812.4|3806.4|3810|3804|37
1605786000000|2020-11-19 11:40:00|3812|3806|3816.3|3810.3|3816.8|3810.8|3811.3|3805.3|55
1605786300000|2020-11-19 11:45:00|3816.7|3810.7|3820.8|3814.8|3823|3817|3816.7|3810.7|171
1605786600000|2020-11-19 11:50:00|3820.7|3814.7|3817.7|3811.7|3820.8|3814.8|3817.7|3811.7|53
1605786900000|2020-11-19 11:55:00|3817.8|3811.8|3816.7|3810.7|3821|3815|3816.7|3810.7|15
1605787200000|2020-11-19 12:00:00|3816.9|3810.9|3815.5|3809.5|3818.3|3812.3|3814.2|3808.2|81
1605787500000|2020-11-19 12:05:00|3815.7|3809.7|3815.5|3809.5|3815.7|3809.7|3813|3807|32
1605787800000|2020-11-19 12:10:00|3815.7|3809.7|3808.7|3802.7|3817.2|3811.2|3808.7|3802.7|67
1605788100000|2020-11-19 12:15:00|3809|3803|3806.2|3800.2|3809.7|3803.7|3805.5|3799.5|82
1605788400000|2020-11-19 12:20:00|3806.5|3800.5|3806.7|3800.7|3807.5|3801.5|3804.7|3798.7|20
1605788700000|2020-11-19 12:25:00|3807.2|3801.2|3806.2|3800.2|3809.2|3803.2|3805.2|3799.2|44
1605789000000|2020-11-19 12:30:00|3806.3|3800.3|3809|3803|3812|3806|3806.3|3800.3|38
1605789300000|2020-11-19 12:35:00|3809.4|3803.4|3806|3800|3809.5|3803.5|3806|3800|27
1605789600000|2020-11-19 12:40:00|3806.4|3800.4|3806.5|3800.5|3810.7|3804.7|3806.4|3800.4|99
1605789900000|2020-11-19 12:45:00|3806.9|3800.9|3805.9|3799.9|3808.4|3802.4|3805.8|3799.8|25
1605790200000|2020-11-19 12:50:00|3806.3|3800.3|3804.6|3798.6|3806.4|3800.4|3802.8|3796.8|259
1605790500000|2020-11-19 12:55:00|3805.5|3799.5|3806.1|3800.1|3809.1|3803.1|3805.5|3799.5|67
1605790800000|2020-11-19 13:00:00|3806.5|3800.5|3815.3|3809.3|3817.5|3811.5|3806.1|3800.1|222
1605791100000|2020-11-19 13:05:00|3815.1|3809.1|3818.8|3812.8|3822.1|3816.1|3813.3|3807.3|223
1605791400000|2020-11-19 13:10:00|3819.8|3813.8|3820.1|3814.1|3823.1|3817.1|3819.3|3813.3|91
1605791700000|2020-11-19 13:15:00|3821.1|3815.1|3819.3|3813.3|3821.6|3815.6|3816.6|3810.6|49
1605792000000|2020-11-19 13:20:00|3819.1|3813.1|3817.1|3811.1|3819.8|3813.8|3816.3|3810.3|57
1605792300000|2020-11-19 13:25:00|3816.3|3810.3|3817.6|3811.6|3818.3|3812.3|3815.3|3809.3|51
1605792600000|2020-11-19 13:30:00|3817.3|3811.3|3826.3|3820.3|3828.3|3822.3|3816.8|3810.8|295
1605792900000|2020-11-19 13:35:00|3825.8|3819.8|3820.8|3814.8|3825.8|3819.8|3818.5|3812.5|101
1605793200000|2020-11-19 13:40:00|3820.6|3814.6|3823.1|3817.1|3823.6|3817.6|3818|3812|101
1605796200000|2020-11-19 14:30:00|3826.6|3820.6|3813.2|3807.2|3828.3|3822.3|3812.9|3806.9|863
1605796500000|2020-11-19 14:35:00|3812.9|3806.9|3819.1|3813.1|3821.4|3815.4|3811.4|3805.4|744
1605796800000|2020-11-19 14:40:00|3819|3813|3820.9|3814.9|3822.7|3816.7|3813.6|3807.6|336
1605797100000|2020-11-19 14:45:00|3820.7|3814.7|3819.8|3813.8|3824.4|3818.4|3818|3812|646
1605797400000|2020-11-19 14:50:00|3819.3|3813.3|3824.1|3818.1|3825.1|3819.1|3818.2|3812.2|1181
1605797700000|2020-11-19 14:55:00|3824.5|3818.5|3817.6|3811.6|3826|3820|3817.6|3811.6|1028
1605798000000|2020-11-19 15:00:00|3818|3812|3820.6|3814.6|3825.6|3819.6|3818|3812|489
1605798300000|2020-11-19 15:05:00|3820.5|3814.5|3810.3|3804.3|3821.6|3815.6|3808.6|3802.6|682
1605798600000|2020-11-19 15:10:00|3810|3804|3808.1|3802.1|3812.6|3806.6|3808.1|3802.1|541
1605798900000|2020-11-19 15:15:00|3808.5|3802.5|3816.2|3810.2|3816.6|3810.6|3808.1|3802.1|849
1605799200000|2020-11-19 15:20:00|3814.9|3808.9|3819.1|3813.1|3820.1|3814.1|3814.2|3808.2|1220
1605799500000|2020-11-19 15:25:00|3818.8|3812.8|3815.4|3809.4|3819.4|3813.4|3812.4|3806.4|505
1605799800000|2020-11-19 15:30:00|3814.9|3808.9|3844.6|3838.6|3847.7|3841.7|3814.4|3808.4|984
1605800100000|2020-11-19 15:35:00|3846.1|3840.1|3855.4|3849.4|3869.9|3863.9|3845.6|3839.6|1393
1605800400000|2020-11-19 15:40:00|3854.4|3848.4|3862.5|3856.5|3863.4|3857.4|3853.1|3847.1|408
1605800700000|2020-11-19 15:45:00|3861.4|3855.4|3865.9|3859.9|3866.9|3860.9|3858.9|3852.9|417
1605801000000|2020-11-19 15:50:00|3865.5|3859.5|3858|3852|3865.7|3859.7|3858|3852|631
1605801300000|2020-11-19 15:55:00|3857.9|3851.9|3855.4|3849.4|3859.4|3853.4|3852.4|3846.4|686
1605801600000|2020-11-19 16:00:00|3854.4|3848.4|3852.7|3846.7|3858.4|3852.4|3852.4|3846.4|414
1605801900000|2020-11-19 16:05:00|3852.5|3846.5|3850|3844|3854.7|3848.7|3848.7|3842.7|396
1605802200000|2020-11-19 16:10:00|3849.7|3843.7|3853.6|3847.6|3854.9|3848.9|3849|3843|161
1605802500000|2020-11-19 16:15:00|3853.1|3847.1|3850.8|3844.8|3855.6|3849.6|3849.9|3843.9|315
1605802800000|2020-11-19 16:20:00|3850.9|3844.9|3850.5|3844.5|3853.9|3847.9|3850.2|3844.2|181
1605803100000|2020-11-19 16:25:00|3851|3845|3851.2|3845.2|3853.2|3847.2|3850.5|3844.5|206
1605803400000|2020-11-19 16:30:00|3851|3845|3849.9|3843.9|3854.2|3848.2|3846.9|3840.9|211
1605803700000|2020-11-19 16:35:00|3850.9|3844.9|3851.5|3845.5|3854.5|3848.5|3849.9|3843.9|160
1605804000000|2020-11-19 16:40:00|3851.2|3845.2|3854.9|3848.9|3854.9|3848.9|3850.5|3844.5|150
1605804300000|2020-11-19 16:45:00|3854.5|3848.5|3851.5|3845.5|3855.9|3849.9|3849.9|3843.9|168
1605804600000|2020-11-19 16:50:00|3851.2|3845.2|3846.5|3840.5|3851.9|3845.9|3846.2|3840.2|160
1605804900000|2020-11-19 16:55:00|3846.2|3840.2|3846.2|3840.2|3847|3841|3843|3837|296
1605805200000|2020-11-19 17:00:00|3846.4|3840.4|3844.9|3838.9|3847.9|3841.9|3842.5|3836.5|183
1605805500000|2020-11-19 17:05:00|3844.5|3838.5|3841.9|3835.9|3847.4|3841.4|3841.9|3835.9|155
1605805800000|2020-11-19 17:10:00|3842|3836|3838.2|3832.2|3842.5|3836.5|3836.2|3830.2|222
1605806100000|2020-11-19 17:15:00|3839.2|3833.2|3843.8|3837.8|3846.2|3840.2|3838.2|3832.2|126
1605806400000|2020-11-19 17:20:00|3844.2|3838.2|3841.4|3835.4|3845.2|3839.2|3840.4|3834.4|93
1605806700000|2020-11-19 17:25:00|3841.8|3835.8|3844.2|3838.2|3844.7|3838.7|3841.2|3835.2|170
1605807000000|2020-11-19 17:30:00|3844.1|3838.1|3847.7|3841.7|3848.7|3842.7|3844.1|3838.1|153
1605807300000|2020-11-19 17:35:00|3846.8|3840.8|3848.7|3842.7|3849.7|3843.7|3846.7|3840.7|65
1605807600000|2020-11-19 17:40:00|3849.1|3843.1|3845.7|3839.7|3850.7|3844.7|3844.7|3838.7|78
1605807900000|2020-11-19 17:45:00|3844.7|3838.7|3851|3845|3851|3845|3844.7|3838.7|177
1605808200000|2020-11-19 17:50:00|3850.6|3844.6|3851.1|3845.1|3852|3846|3849.5|3843.5|158
1605808500000|2020-11-19 17:55:00|3850.6|3844.6|3850|3844|3851|3845|3849|3843|202
1605808800000|2020-11-19 18:00:00|3849.8|3843.8|3854|3848|3856.5|3850.5|3849.3|3843.3|166
1605809100000|2020-11-19 18:05:00|3854.8|3848.8|3854|3848|3854.8|3848.8|3852|3846|459
1605809400000|2020-11-19 18:10:00|3853.1|3847.1|3850.2|3844.2|3853.6|3847.6|3848.2|3842.2|471
1605809700000|2020-11-19 18:15:00|3849.9|3843.9|3851.2|3845.2|3851.5|3845.5|3848.5|3842.5|212
1605810000000|2020-11-19 18:20:00|3851.4|3845.4|3857.5|3851.5|3857.9|3851.9|3849.9|3843.9|357
1605810300000|2020-11-19 18:25:00|3857.4|3851.4|3852.8|3846.8|3860.2|3854.2|3852.6|3846.6|418
1605810600000|2020-11-19 18:30:00|3852.6|3846.6|3854.8|3848.8|3855.8|3849.8|3851.8|3845.8|82
1605810900000|2020-11-19 18:35:00|3854.6|3848.6|3853.7|3847.7|3856.1|3850.1|3852.6|3846.6|207
1605811200000|2020-11-19 18:40:00|3853.3|3847.3|3853.7|3847.7|3857|3851|3852|3846|219
1605811500000|2020-11-19 18:45:00|3853|3847|3853.1|3847.1|3854.3|3848.3|3852.3|3846.3|561
1605811800000|2020-11-19 18:50:00|3853.3|3847.3|3859|3853|3859.7|3853.7|3852.3|3846.3|160
1605812100000|2020-11-19 18:55:00|3857.4|3851.4|3858|3852|3858|3852|3854.3|3848.3|158
1605812400000|2020-11-19 19:00:00|3858.1|3852.1|3859|3853|3859.7|3853.7|3858|3852|254
1605812700000|2020-11-19 19:05:00|3859.7|3853.7|3864.9|3858.9|3864.9|3858.9|3858.9|3852.9|391
1605813000000|2020-11-19 19:10:00|3864.2|3858.2|3860.7|3854.7|3867.9|3861.9|3860.7|3854.7|1046
1605813300000|2020-11-19 19:15:00|3861.1|3855.1|3866.5|3860.5|3869.8|3863.8|3858.2|3852.2|549
1605834000000|2020-11-20 01:00:00|3882.4|3876.4|3882.4|3876.4|3884.1|3878.1|3871.6|3865.6|311
1605834300000|2020-11-20 01:05:00|3882.8|3876.8|3888.1|3882.1|3889.1|3883.1|3882.8|3876.8|146
1605834600000|2020-11-20 01:10:00|3888.8|3882.8|3895.4|3889.4|3897.4|3891.4|3887.9|3881.9|85
1605834900000|2020-11-20 01:15:00|3895.8|3889.8|3896.5|3890.5|3903.1|3897.1|3893.3|3887.3|121
1605835200000|2020-11-20 01:20:00|3896.9|3890.9|3895|3889|3897.5|3891.5|3890.6|3884.6|101
1605835500000|2020-11-20 01:25:00|3895.9|3889.9|3891.6|3885.6|3896.5|3890.5|3890.1|3884.1|79
1605835800000|2020-11-20 01:30:00|3892|3886|3891.5|3885.5|3892|3886|3889.6|3883.6|41
1605836100000|2020-11-20 01:35:00|3891.6|3885.6|3893.6|3887.6|3894|3888|3891|3885|9
1605836400000|2020-11-20 01:40:00|3894|3888|3896.4|3890.4|3896.4|3890.4|3891.5|3885.5|39
1605836700000|2020-11-20 01:45:00|3896.8|3890.8|3899.9|3893.9|3902.4|3896.4|3896.8|3890.8|48
1605837000000|2020-11-20 01:50:00|3900.3|3894.3|3902.8|3896.8|3904.4|3898.4|3899.4|3893.4|45
1605837300000|2020-11-20 01:55:00|3903.3|3897.3|3905.4|3899.4|3906.9|3900.9|3903.3|3897.3|37
1605837600000|2020-11-20 02:00:00|3905|3899|3901.9|3895.9|3905.4|3899.4|3900.4|3894.4|53
1605837900000|2020-11-20 02:05:00|3901.8|3895.8|3906|3900|3906.5|3900.5|3901.4|3895.4|29
1605838200000|2020-11-20 02:10:00|3906.1|3900.1|3905.9|3899.9|3908.3|3902.3|3904.9|3898.9|34
1605838500000|2020-11-20 02:15:00|3905.8|3899.8|3905.9|3899.9|3908.3|3902.3|3905.1|3899.1|24
1605838800000|2020-11-20 02:20:00|3906|3900|3910.9|3904.9|3913.4|3907.4|3904.8|3898.8|56
1605839100000|2020-11-20 02:25:00|3910.7|3904.7|3907.6|3901.6|3912|3906|3907.1|3901.1|25
1605839400000|2020-11-20 02:30:00|3907.5|3901.5|3911.7|3905.7|3912.1|3906.1|3907.5|3901.5|38
1605839700000|2020-11-20 02:35:00|3911.2|3905.2|3906.7|3900.7|3912.9|3906.9|3905.9|3899.9|70
1605840000000|2020-11-20 02:40:00|3906.4|3900.4|3909.9|3903.9|3911.6|3905.6|3906.2|3900.2|52
1605840300000|2020-11-20 02:45:00|3909.7|3903.7|3910.1|3904.1|3911.2|3905.2|3908.2|3902.2|20
1605840600000|2020-11-20 02:50:00|3910.2|3904.2|3911.6|3905.6|3912.1|3906.1|3908.6|3902.6|19
1605840900000|2020-11-20 02:55:00|3911.5|3905.5|3911.8|3905.8|3911.8|3905.8|3909.6|3903.6|29
1605841200000|2020-11-20 03:00:00|3911.5|3905.5|3908.8|3902.8|3912|3906|3907.8|3901.8|28
1605841500000|2020-11-20 03:05:00|3908.5|3902.5|3910.6|3904.6|3912.3|3906.3|3908.3|3902.3|18
1605841800000|2020-11-20 03:10:00|3911|3905|3910|3904|3911.8|3905.8|3909.3|3903.3|12
1605842100000|2020-11-20 03:15:00|3910.7|3904.7|3909.5|3903.5|3910.8|3904.8|3907.8|3901.8|5
1605842400000|2020-11-20 03:20:00|3909.3|3903.3|3907.8|3901.8|3909.5|3903.5|3907.1|3901.1|7
1605842700000|2020-11-20 03:25:00|3908|3902|3908|3902|3908.6|3902.6|3907.1|3901.1|16
1605843000000|2020-11-20 03:30:00|3907.8|3901.8|3907.6|3901.6|3908.1|3902.1|3907.1|3901.1|8
1605843300000|2020-11-20 03:35:00|3908|3902|3908.1|3902.1|3908.1|3902.1|3907.5|3901.5|6
1605843600000|2020-11-20 03:40:00|3908.6|3902.6|3908.6|3902.6|3909.6|3903.6|3907.7|3901.7|1
1605843900000|2020-11-20 03:45:00|3908.7|3902.7|3906.7|3900.7|3909.1|3903.1|3906.7|3900.7|23
1605844200000|2020-11-20 03:50:00|3906.4|3900.4|3906.7|3900.7|3906.7|3900.7|3905.4|3899.4|36
1605844500000|2020-11-20 03:55:00|3907.7|3901.7|3908.5|3902.5|3908.5|3902.5|3906.7|3900.7|13
1605844800000|2020-11-20 04:00:00|3908.1|3902.1|3902.6|3896.6|3908.1|3902.1|3902.6|3896.6|19
1605845100000|2020-11-20 04:05:00|3903|3897|3903.6|3897.6|3903.6|3897.6|3902.2|3896.2|7
1605845400000|2020-11-20 04:10:00|3904|3898|3905.1|3899.1|3905.1|3899.1|3903.2|3897.2|6
1605845700000|2020-11-20 04:15:00|3904.1|3898.1|3906.1|3900.1|3907|3901|3903.2|3897.2|18
1605846000000|2020-11-20 04:20:00|3906.5|3900.5|3906.1|3900.1|3907.1|3901.1|3905.5|3899.5|14
1605846300000|2020-11-20 04:25:00|3906.2|3900.2|3902.6|3896.6|3906.5|3900.5|3901.6|3895.6|34
1605846600000|2020-11-20 04:30:00|3902.2|3896.2|3903.1|3897.1|3903.2|3897.2|3901.6|3895.6|14
1605846900000|2020-11-20 04:35:00|3902.9|3896.9|3900.4|3894.4|3903.9|3897.9|3898.7|3892.7|34
1605847200000|2020-11-20 04:40:00|3900.6|3894.6|3902.8|3896.8|3903.9|3897.9|3900.4|3894.4|17
1605847500000|2020-11-20 04:45:00|3903.1|3897.1|3903.1|3897.1|3904.4|3898.4|3902.6|3896.6|12
1605847800000|2020-11-20 04:50:00|3902.9|3896.9|3904.1|3898.1|3904.1|3898.1|3902.9|3896.9|7
1605848100000|2020-11-20 04:55:00|3904.6|3898.6|3904.7|3898.7|3905.7|3899.7|3904.6|3898.6|21
1605848400000|2020-11-20 05:00:00|3904.8|3898.8|3903.3|3897.3|3904.8|3898.8|3903.2|3897.2|4
1605848700000|2020-11-20 05:05:00|3903.2|3897.2|3902.6|3896.6|3903.2|3897.2|3900.6|3894.6|34
1605849000000|2020-11-20 05:10:00|3902.1|3896.1|3900.1|3894.1|3902.1|3896.1|3900.1|3894.1|10
1605849300000|2020-11-20 05:15:00|3900.6|3894.6|3901.1|3895.1|3901.4|3895.4|3899.9|3893.9|5
1605849600000|2020-11-20 05:20:00|3901.4|3895.4|3902.4|3896.4|3902.9|3896.9|3900.9|3894.9|6
1605849900000|2020-11-20 05:25:00|3901.9|3895.9|3901.7|3895.7|3902.4|3896.4|3901.2|3895.2|1
1605850200000|2020-11-20 05:30:00|3901.1|3895.1|3899.9|3893.9|3902.6|3896.6|3899.9|3893.9|13
1605850500000|2020-11-20 05:35:00|3900.6|3894.6|3904.9|3898.9|3905.1|3899.1|3900.4|3894.4|25
1605850800000|2020-11-20 05:40:00|3904.6|3898.6|3902.1|3896.1|3904.9|3898.9|3902.1|3896.1|13
1605851100000|2020-11-20 05:45:00|3901.7|3895.7|3900.3|3894.3|3903.4|3897.4|3900.3|3894.3|4
1605851400000|2020-11-20 05:50:00|3900.7|3894.7|3898.5|3892.5|3901.2|3895.2|3897.7|3891.7|26
1605851700000|2020-11-20 05:55:00|3898.9|3892.9|3902.3|3896.3|3902.7|3896.7|3898.5|3892.5|45
1605852000000|2020-11-20 06:00:00|3902.8|3896.8|3904.7|3898.7|3904.7|3898.7|3900.8|3894.8|12
1605852300000|2020-11-20 06:05:00|3905|3899|3906.5|3900.5|3907|3901|3904.5|3898.5|21
1605852600000|2020-11-20 06:10:00|3906.4|3900.4|3906.5|3900.5|3906.9|3900.9|3905.5|3899.5|6
1605852900000|2020-11-20 06:15:00|3906.2|3900.2|3903.7|3897.7|3906.5|3900.5|3901.7|3895.7|14
1605853200000|2020-11-20 06:20:00|3903.5|3897.5|3892.2|3886.2|3904.7|3898.7|3890.8|3884.8|116
1605853500000|2020-11-20 06:25:00|3892.5|3886.5|3885.5|3879.5|3893.4|3887.4|3884.3|3878.3|93
1605853800000|2020-11-20 06:30:00|3885.7|3879.7|3877|3871|3886.8|3880.8|3875.9|3869.9|239
1605854100000|2020-11-20 06:35:00|3875.7|3869.7|3876.3|3870.3|3877.8|3871.8|3873.8|3867.8|122
1605854400000|2020-11-20 06:40:00|3876.2|3870.2|3878.9|3872.9|3879.9|3873.9|3874.8|3868.8|54
1605854700000|2020-11-20 06:45:00|3879.3|3873.3|3884.2|3878.2|3884.2|3878.2|3878.9|3872.9|40
1605855000000|2020-11-20 06:50:00|3885|3879|3885.2|3879.2|3885.8|3879.8|3883.4|3877.4|37
1605855300000|2020-11-20 06:55:00|3884.7|3878.7|3884.4|3878.4|3885.5|3879.5|3883.8|3877.8|19
1605855600000|2020-11-20 07:00:00|3884.8|3878.8|3886.7|3880.7|3887.8|3881.8|3884.8|3878.8|32
1605855900000|2020-11-20 07:05:00|3886.3|3880.3|3881.7|3875.7|3886.3|3880.3|3881.5|3875.5|42
1605856200000|2020-11-20 07:10:00|3882.2|3876.2|3881.3|3875.3|3883.5|3877.5|3881.2|3875.2|40
1605856500000|2020-11-20 07:15:00|3881.7|3875.7|3882.8|3876.8|3883.8|3877.8|3881.2|3875.2|17
1605856800000|2020-11-20 07:20:00|3883.3|3877.3|3886.9|3880.9|3886.9|3880.9|3882.8|3876.8|25
1605857100000|2020-11-20 07:25:00|3887.1|3881.1|3886.9|3880.9|3887.8|3881.8|3883.9|3877.9|44
1605857400000|2020-11-20 07:30:00|3886.6|3880.6|3887|3881|3888.1|3882.1|3885.9|3879.9|45
1605857700000|2020-11-20 07:35:00|3886|3880|3885.5|3879.5|3886.5|3880.5|3885|3879|29
1605858000000|2020-11-20 07:40:00|3885.9|3879.9|3872|3866|3886|3880|3872|3866|181
1605858300000|2020-11-20 07:45:00|3872.4|3866.4|3874.2|3868.2|3874.3|3868.3|3872|3866|60
1605858600000|2020-11-20 07:50:00|3874|3868|3874|3868|3875|3869|3872|3866|11
1605858900000|2020-11-20 07:55:00|3873.7|3867.7|3872.3|3866.3|3877.2|3871.2|3871.3|3865.3|71
1605859200000|2020-11-20 08:00:00|3873.3|3867.3|3873.3|3867.3|3874.8|3868.8|3870.3|3864.3|58
1605859500000|2020-11-20 08:05:00|3873.4|3867.4|3875.6|3869.6|3875.6|3869.6|3872.8|3866.8|34
1605859800000|2020-11-20 08:10:00|3878.8|3872.8|3882.8|3876.8|3882.8|3876.8|3877.4|3871.4|32
1605860100000|2020-11-20 08:15:00|3882.9|3876.9|3882.9|3876.9|3885.3|3879.3|3882.4|3876.4|20
1605860400000|2020-11-20 08:20:00|3882.6|3876.6|3890.3|3884.3|3890.6|3884.6|3882.6|3876.6|48
1605860700000|2020-11-20 08:25:00|3890.4|3884.4|3891.8|3885.8|3892.3|3886.3|3889.3|3883.3|40
1605861000000|2020-11-20 08:30:00|3891.9|3885.9|3895.8|3889.8|3896.3|3890.3|3890.4|3884.4|46
1605861300000|2020-11-20 08:35:00|3896.2|3890.2|3891.8|3885.8|3896.7|3890.7|3891.2|3885.2|36
1605861600000|2020-11-20 08:40:00|3891.7|3885.7|3882.6|3876.6|3891.7|3885.7|3881.6|3875.6|35
1605861900000|2020-11-20 08:45:00|3882.4|3876.4|3884.9|3878.9|3884.9|3878.9|3881.3|3875.3|21
1605862200000|2020-11-20 08:50:00|3885.4|3879.4|3889.9|3883.9|3889.9|3883.9|3885.4|3879.4|8
1605862500000|2020-11-20 08:55:00|3890.3|3884.3|3889.3|3883.3|3891.9|3885.9|3889.3|3883.3|20
1605862800000|2020-11-20 09:00:00|3889.8|3883.8|3891.2|3885.2|3891.2|3885.2|3888.3|3882.3|19
1605863100000|2020-11-20 09:05:00|3891|3885|3890.2|3884.2|3891.8|3885.8|3888.8|3882.8|10
1605863400000|2020-11-20 09:10:00|3889.8|3883.8|3892.2|3886.2|3892.3|3886.3|3889.8|3883.8|24
1605863700000|2020-11-20 09:15:00|3892.8|3886.8|3894.4|3888.4|3894.4|3888.4|3890.9|3884.9|24
1605864000000|2020-11-20 09:20:00|3894.3|3888.3|3895.4|3889.4|3895.5|3889.5|3893.9|3887.9|27
1605864300000|2020-11-20 09:25:00|3895.5|3889.5|3893.7|3887.7|3896.3|3890.3|3891.4|3885.4|55
1605864600000|2020-11-20 09:30:00|3892.7|3886.7|3886.8|3880.8|3892.7|3886.7|3886.4|3880.4|29
1605864900000|2020-11-20 09:35:00|3887.2|3881.2|3887.8|3881.8|3888.7|3882.7|3884.4|3878.4|12
1605865200000|2020-11-20 09:40:00|3888.3|3882.3|3885.7|3879.7|3888.8|3882.8|3884.2|3878.2|74
1605865500000|2020-11-20 09:45:00|3885.1|3879.1|3885.5|3879.5|3886|3880|3883.3|3877.3|16
1605865800000|2020-11-20 09:50:00|3885|3879|3883|3877|3886.3|3880.3|3883|3877|24
1605866100000|2020-11-20 09:55:00|3882.1|3876.1|3880.6|3874.6|3882.5|3876.5|3879.6|3873.6|29
1605866400000|2020-11-20 10:00:00|3881.3|3875.3|3884.1|3878.1|3885.6|3879.6|3881.3|3875.3|26
1605866700000|2020-11-20 10:05:00|3884.8|3878.8|3882|3876|3886|3880|3881.1|3875.1|18
1605867000000|2020-11-20 10:10:00|3882.1|3876.1|3883.5|3877.5|3883.5|3877.5|3881|3875|14
1605867300000|2020-11-20 10:15:00|3883|3877|3881.3|3875.3|3883.6|3877.6|3881.3|3875.3|7
1605867600000|2020-11-20 10:20:00|3880.1|3874.1|3881.8|3875.8|3883.1|3877.1|3880.1|3874.1|9
1605867900000|2020-11-20 10:25:00|3882.3|3876.3|3882.6|3876.6|3884.1|3878.1|3881.6|3875.6|24
1605868200000|2020-11-20 10:30:00|3882.5|3876.5|3881|3875|3882.6|3876.6|3880.1|3874.1|39
1605868500000|2020-11-20 10:35:00|3881.1|3875.1|3883|3877|3883|3877|3881.1|3875.1|15
1605868800000|2020-11-20 10:40:00|3882.6|3876.6|3880.9|3874.9|3883.1|3877.1|3879.4|3873.4|66
1605869100000|2020-11-20 10:45:00|3881|3875|3880|3874|3882.4|3876.4|3878.9|3872.9|37
1605869400000|2020-11-20 10:50:00|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3878.6|3872.6|11
1605869700000|2020-11-20 10:55:00|3879.6|3873.6|3878.8|3872.8|3880|3874|3878.1|3872.1|17
1605870000000|2020-11-20 11:00:00|3879.1|3873.1|3875.3|3869.3|3879.3|3873.3|3875.3|3869.3|33
1605870300000|2020-11-20 11:05:00|3874.3|3868.3|3875.3|3869.3|3876.1|3870.1|3874.3|3868.3|35
1605870600000|2020-11-20 11:10:00|3875.6|3869.6|3871.3|3865.3|3875.8|3869.8|3870.3|3864.3|14
1605870900000|2020-11-20 11:15:00|3871.6|3865.6|3872.3|3866.3|3872.8|3866.8|3871.1|3865.1|12
1605871200000|2020-11-20 11:20:00|3871.8|3865.8|3873.3|3867.3|3873.6|3867.6|3871.3|3865.3|12
1605871500000|2020-11-20 11:25:00|3873.8|3867.8|3867.8|3861.8|3875|3869|3866.4|3860.4|162
1605871800000|2020-11-20 11:30:00|3867.6|3861.6|3870.3|3864.3|3871.1|3865.1|3867.6|3861.6|15
1605872100000|2020-11-20 11:35:00|3870.8|3864.8|3870.8|3864.8|3871.3|3865.3|3869.6|3863.6|18
1605872400000|2020-11-20 11:40:00|3870.3|3864.3|3868.8|3862.8|3871.1|3865.1|3867.6|3861.6|33
1605872700000|2020-11-20 11:45:00|3869.3|3863.3|3867.9|3861.9|3870.1|3864.1|3866.9|3860.9|28
1605873000000|2020-11-20 11:50:00|3867.4|3861.4|3872.7|3866.7|3872.7|3866.7|3867.4|3861.4|14
1605873300000|2020-11-20 11:55:00|3872.4|3866.4|3874.6|3868.6|3875.6|3869.6|3872.2|3866.2|46
1605873600000|2020-11-20 12:00:00|3875.2|3869.2|3875.7|3869.7|3876.7|3870.7|3875.2|3869.2|59
1605873900000|2020-11-20 12:05:00|3876.2|3870.2|3877.4|3871.4|3878.5|3872.5|3873.7|3867.7|42
1605874200000|2020-11-20 12:10:00|3877.6|3871.6|3879.1|3873.1|3879.5|3873.5|3876.9|3870.9|17
1605874500000|2020-11-20 12:15:00|3879|3873|3877.1|3871.1|3879.1|3873.1|3875.2|3869.2|18
1605874800000|2020-11-20 12:20:00|3876.7|3870.7|3875.7|3869.7|3878.7|3872.7|3875.6|3869.6|33
1605875100000|2020-11-20 12:25:00|3875.9|3869.9|3875.7|3869.7|3877.1|3871.1|3874.7|3868.7|20
1605875400000|2020-11-20 12:30:00|3876.4|3870.4|3876.7|3870.7|3877.2|3871.2|3875.4|3869.4|8
1605875700000|2020-11-20 12:35:00|3877.2|3871.2|3879.2|3873.2|3880.2|3874.2|3877.2|3871.2|34
1605876000000|2020-11-20 12:40:00|3878.9|3872.9|3880.1|3874.1|3880.2|3874.2|3878.9|3872.9|23
1605876300000|2020-11-20 12:45:00|3880|3874|3878.9|3872.9|3880.2|3874.2|3878.5|3872.5|44
1605876600000|2020-11-20 12:50:00|3878.5|3872.5|3886.5|3880.5|3887|3881|3876.4|3870.4|182
1605876900000|2020-11-20 12:55:00|3886.4|3880.4|3885.5|3879.5|3886.9|3880.9|3883.4|3877.4|23
1605877200000|2020-11-20 13:00:00|3886|3880|3887.2|3881.2|3888.1|3882.1|3883|3877|40
1605877500000|2020-11-20 13:05:00|3887.7|3881.7|3888.2|3882.2|3888.5|3882.5|3885.7|3879.7|44
1605877800000|2020-11-20 13:10:00|3887.4|3881.4|3886.6|3880.6|3893.1|3887.1|3886.6|3880.6|74
1605878100000|2020-11-20 13:15:00|3887|3881|3887.4|3881.4|3890.5|3884.5|3886.6|3880.6|15
1605878400000|2020-11-20 13:20:00|3887.5|3881.5|3890.1|3884.1|3890.5|3884.5|3886.9|3880.9|25
1605878700000|2020-11-20 13:25:00|3890.5|3884.5|3897.4|3891.4|3898.4|3892.4|3890|3884|101
1605879000000|2020-11-20 13:30:00|3897.7|3891.7|3893.4|3887.4|3898.9|3892.9|3892.2|3886.2|33
1605879300000|2020-11-20 13:35:00|3892.4|3886.4|3896.4|3890.4|3896.7|3890.7|3887.5|3881.5|47
1605879600000|2020-11-20 13:40:00|3896.2|3890.2|3893.3|3887.3|3899.8|3893.8|3892.3|3886.3|131
1605882600000|2020-11-20 14:30:00|3887.3|3881.3|3870.4|3864.4|3887.3|3881.3|3866|3860|612
1605882900000|2020-11-20 14:35:00|3869|3863|3860.9|3854.9|3870.4|3864.4|3858.4|3852.4|609
1605883200000|2020-11-20 14:40:00|3860.8|3854.8|3849.8|3843.8|3860.8|3854.8|3847.7|3841.7|595
1605883500000|2020-11-20 14:45:00|3849.3|3843.3|3842.1|3836.1|3850.7|3844.7|3841.7|3835.7|329
1605883800000|2020-11-20 14:50:00|3842.4|3836.4|3844.2|3838.2|3848.7|3842.7|3841.4|3835.4|301
1605884100000|2020-11-20 14:55:00|3844.1|3838.1|3848.7|3842.7|3848.8|3842.8|3842.7|3836.7|511
1605884400000|2020-11-20 15:00:00|3848.3|3842.3|3840.4|3834.4|3849.1|3843.1|3836.2|3830.2|398
1605884700000|2020-11-20 15:05:00|3840.7|3834.7|3827.4|3821.4|3842.4|3836.4|3827.4|3821.4|391
1605885000000|2020-11-20 15:10:00|3827.2|3821.2|3827.7|3821.7|3827.7|3821.7|3824.4|3818.4|327
1605885300000|2020-11-20 15:15:00|3828.4|3822.4|3833.4|3827.4|3836.4|3830.4|3826.7|3820.7|264
1605885600000|2020-11-20 15:20:00|3832.4|3826.4|3829.4|3823.4|3835.8|3829.8|3829.2|3823.2|282
1605885900000|2020-11-20 15:25:00|3829.8|3823.8|3823.9|3817.9|3829.8|3823.8|3817.7|3811.7|858
1605886200000|2020-11-20 15:30:00|3824|3818|3821.4|3815.4|3827.8|3821.8|3820.4|3814.4|561
1605886500000|2020-11-20 15:35:00|3821.8|3815.8|3824.4|3818.4|3824.4|3818.4|3821.4|3815.4|327
1605886800000|2020-11-20 15:40:00|3824.3|3818.3|3823.4|3817.4|3825.2|3819.2|3821.4|3815.4|344
1605887100000|2020-11-20 15:45:00|3822.4|3816.4|3818.4|3812.4|3825.4|3819.4|3818.4|3812.4|388
1605887400000|2020-11-20 15:50:00|3818.6|3812.6|3816.1|3810.1|3818.6|3812.6|3813.4|3807.4|404
1605887700000|2020-11-20 15:55:00|3815.7|3809.7|3817.9|3811.9|3818.4|3812.4|3814.4|3808.4|409
1605888000000|2020-11-20 16:00:00|3817.8|3811.8|3824.6|3818.6|3824.6|3818.6|3814.8|3808.8|561
1605888300000|2020-11-20 16:05:00|3824.2|3818.2|3830.1|3824.1|3830.1|3824.1|3822.2|3816.2|342
1605888600000|2020-11-20 16:10:00|3830.4|3824.4|3831.2|3825.2|3834.9|3828.9|3829.9|3823.9|351
1605888900000|2020-11-20 16:15:00|3830.2|3824.2|3840.7|3834.7|3840.7|3834.7|3828.2|3822.2|444
1605889200000|2020-11-20 16:20:00|3840.6|3834.6|3841.7|3835.7|3848.7|3842.7|3840.6|3834.6|826
1605889500000|2020-11-20 16:25:00|3841.2|3835.2|3833.4|3827.4|3842.6|3836.6|3833.1|3827.1|503
1605889800000|2020-11-20 16:30:00|3833.6|3827.6|3832.1|3826.1|3837.1|3831.1|3830.4|3824.4|200
1605890100000|2020-11-20 16:35:00|3832.9|3826.9|3832.2|3826.2|3834.2|3828.2|3831.2|3825.2|271
1605890400000|2020-11-20 16:40:00|3832.7|3826.7|3833.2|3827.2|3833.2|3827.2|3831.2|3825.2|452
1605890700000|2020-11-20 16:45:00|3833.4|3827.4|3832.3|3826.3|3835.3|3829.3|3831.4|3825.4|303
1605891000000|2020-11-20 16:50:00|3831.8|3825.8|3832.4|3826.4|3832.8|3826.8|3828.3|3822.3|210
1605891300000|2020-11-20 16:55:00|3832.9|3826.9|3833.4|3827.4|3835.2|3829.2|3831.4|3825.4|184
1605891600000|2020-11-20 17:00:00|3834.3|3828.3|3833.8|3827.8|3835.2|3829.2|3833.4|3827.4|369
1605891900000|2020-11-20 17:05:00|3833.4|3827.4|3841.3|3835.3|3841.3|3835.3|3833.4|3827.4|317
1605892200000|2020-11-20 17:10:00|3841.2|3835.2|3841.2|3835.2|3842.8|3836.8|3840.2|3834.2|292
1605892500000|2020-11-20 17:15:00|3840.8|3834.8|3839.2|3833.2|3842.2|3836.2|3837.3|3831.3|118
1605892800000|2020-11-20 17:20:00|3838.8|3832.8|3832.5|3826.5|3838.8|3832.8|3831.2|3825.2|480
1605893100000|2020-11-20 17:25:00|3832.9|3826.9|3834.9|3828.9|3834.9|3828.9|3831.9|3825.9|141
1605893400000|2020-11-20 17:30:00|3835.9|3829.9|3840.8|3834.8|3840.9|3834.9|3835.5|3829.5|148
1605893700000|2020-11-20 17:35:00|3840.7|3834.7|3840.5|3834.5|3841.7|3835.7|3839.7|3833.7|196
1605894000000|2020-11-20 17:40:00|3840.7|3834.7|3840.4|3834.4|3841.4|3835.4|3838.3|3832.3|252
1605894300000|2020-11-20 17:45:00|3840.3|3834.3|3839.9|3833.9|3840.3|3834.3|3835.1|3829.1|170
1605894600000|2020-11-20 17:50:00|3839.4|3833.4|3836.4|3830.4|3839.9|3833.9|3836.4|3830.4|194
1605894900000|2020-11-20 17:55:00|3837.4|3831.4|3835.6|3829.6|3837.4|3831.4|3835.6|3829.6|109
1605895200000|2020-11-20 18:00:00|3835.3|3829.3|3835.5|3829.5|3837.8|3831.8|3833.4|3827.4|158
1605895500000|2020-11-20 18:05:00|3834.5|3828.5|3832.4|3826.4|3835.2|3829.2|3831.6|3825.6|115
1605895800000|2020-11-20 18:10:00|3832|3826|3833.6|3827.6|3833.9|3827.9|3830.6|3824.6|186
1605896100000|2020-11-20 18:15:00|3833.8|3827.8|3837.9|3831.9|3838.9|3832.9|3832.8|3826.8|174
1605896400000|2020-11-20 18:20:00|3837.1|3831.1|3834.9|3828.9|3837.5|3831.5|3834.1|3828.1|52
1605896700000|2020-11-20 18:25:00|3835.1|3829.1|3835.1|3829.1|3835.9|3829.9|3832|3826|126
1605897000000|2020-11-20 18:30:00|3835.3|3829.3|3837.4|3831.4|3838.4|3832.4|3833.1|3827.1|629
1605897300000|2020-11-20 18:35:00|3836.4|3830.4|3837.6|3831.6|3839.5|3833.5|3836.4|3830.4|347
1605897600000|2020-11-20 18:40:00|3838.4|3832.4|3844.9|3838.9|3845|3839|3837.6|3831.6|607
1605897900000|2020-11-20 18:45:00|3844.2|3838.2|3840|3834|3844.2|3838.2|3839.2|3833.2|49
1605898200000|2020-11-20 18:50:00|3839.9|3833.9|3849.7|3843.7|3850.2|3844.2|3839.2|3833.2|435
1605898500000|2020-11-20 18:55:00|3849.2|3843.2|3841.2|3835.2|3849.2|3843.2|3841|3835|170
1605898800000|2020-11-20 19:00:00|3841.8|3835.8|3841.2|3835.2|3844.7|3838.7|3840.2|3834.2|271
1605899100000|2020-11-20 19:05:00|3840.3|3834.3|3840.3|3834.3|3842.2|3836.2|3834.2|3828.2|761
1605899400000|2020-11-20 19:10:00|3841.3|3835.3|3844.8|3838.8|3850.7|3844.7|3841.3|3835.3|1008
1605899700000|2020-11-20 19:15:00|3844.4|3838.4|3844|3838|3849.2|3843.2|3841|3835|325
1606093200000|2020-11-23 01:00:00|3869.5|3863.5|3869.4|3863.4|3889.4|3883.4|3865.4|3859.4|401
1606093500000|2020-11-23 01:05:00|3869.1|3863.1|3872.8|3866.8|3879.3|3873.3|3869.1|3863.1|64
1606093800000|2020-11-23 01:10:00|3873.3|3867.3|3869.2|3863.2|3875.4|3869.4|3866.7|3860.7|138
1606094100000|2020-11-23 01:15:00|3868.8|3862.8|3878.4|3872.4|3878.5|3872.5|3868.7|3862.7|53
1606094400000|2020-11-23 01:20:00|3878|3872|3869.6|3863.6|3878|3872|3867.3|3861.3|42
1606094700000|2020-11-23 01:25:00|3869.7|3863.7|3871.1|3865.1|3875|3869|3869.7|3863.7|14
1606095000000|2020-11-23 01:30:00|3870.7|3864.7|3870.5|3864.5|3871|3865|3867.4|3861.4|59
1606095300000|2020-11-23 01:35:00|3870.4|3864.4|3872.6|3866.6|3872.6|3866.6|3869|3863|31
1606095600000|2020-11-23 01:40:00|3872.5|3866.5|3870.5|3864.5|3874.9|3868.9|3870.1|3864.1|48
1606095900000|2020-11-23 01:45:00|3870.4|3864.4|3870|3864|3871|3865|3868.2|3862.2|10
1606096200000|2020-11-23 01:50:00|3870.4|3864.4|3869.6|3863.6|3871.4|3865.4|3869.1|3863.1|16
1606096500000|2020-11-23 01:55:00|3870|3864|3871.2|3865.2|3871.7|3865.7|3869.6|3863.6|27
1606096800000|2020-11-23 02:00:00|3870.7|3864.7|3872|3866|3872|3866|3870|3864|45
1606097100000|2020-11-23 02:05:00|3871.9|3865.9|3870.5|3864.5|3872|3866|3869.1|3863.1|22
1606097400000|2020-11-23 02:10:00|3870.4|3864.4|3869.5|3863.5|3871|3865|3869.1|3863.1|17
1606097700000|2020-11-23 02:15:00|3869.9|3863.9|3865.6|3859.6|3869.9|3863.9|3865.6|3859.6|65
1606098000000|2020-11-23 02:20:00|3866|3860|3867.1|3861.1|3867.1|3861.1|3866|3860|15
1606098300000|2020-11-23 02:25:00|3866.7|3860.7|3864.3|3858.3|3867|3861|3863.8|3857.8|23
1606098600000|2020-11-23 02:30:00|3864.7|3858.7|3863.6|3857.6|3866.7|3860.7|3863.1|3857.1|28
1606098900000|2020-11-23 02:35:00|3863.1|3857.1|3863.2|3857.2|3863.2|3857.2|3860.5|3854.5|31
1606099200000|2020-11-23 02:40:00|3863.6|3857.6|3860.1|3854.1|3863.8|3857.8|3857.3|3851.3|46
1606099500000|2020-11-23 02:45:00|3859.6|3853.6|3862.6|3856.6|3863.1|3857.1|3858.1|3852.1|8
1606099800000|2020-11-23 02:50:00|3863.2|3857.2|3863.1|3857.1|3863.2|3857.2|3859.8|3853.8|5
1606100100000|2020-11-23 02:55:00|3863|3857|3864.6|3858.6|3864.7|3858.7|3862.1|3856.1|7
1606100400000|2020-11-23 03:00:00|3864.2|3858.2|3863.7|3857.7|3866.1|3860.1|3862.2|3856.2|4
1606100700000|2020-11-23 03:05:00|3863.6|3857.6|3865.2|3859.2|3867.7|3861.7|3863.6|3857.6|20
1606101000000|2020-11-23 03:10:00|3865.6|3859.6|3864.7|3858.7|3866.6|3860.6|3863.8|3857.8|0
1606101300000|2020-11-23 03:15:00|3865.1|3859.1|3866.7|3860.7|3867|3861|3865|3859|1
1606101600000|2020-11-23 03:20:00|3867.1|3861.1|3864.1|3858.1|3867.7|3861.7|3864.1|3858.1|16
1606101900000|2020-11-23 03:25:00|3864.5|3858.5|3861.9|3855.9|3864.8|3858.8|3861.9|3855.9|1
1606102200000|2020-11-23 03:30:00|3861.2|3855.2|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|12
1606102500000|2020-11-23 03:35:00|3859.8|3853.8|3860.7|3854.7|3860.8|3854.8|3859.7|3853.7|4
1606102800000|2020-11-23 03:40:00|3860.6|3854.6|3859.8|3853.8|3860.8|3854.8|3859.8|3853.8|15
1606103100000|2020-11-23 03:45:00|3859.9|3853.9|3858.2|3852.2|3860.1|3854.1|3857.7|3851.7|6
1606103400000|2020-11-23 03:50:00|3857.8|3851.8|3857.3|3851.3|3858.2|3852.2|3857.3|3851.3|13
1606103700000|2020-11-23 03:55:00|3857.7|3851.7|3854.6|3848.6|3858.1|3852.1|3853.4|3847.4|8
1606104000000|2020-11-23 04:00:00|3854.4|3848.4|3850.8|3844.8|3854.4|3848.4|3849.6|3843.6|7
1606104300000|2020-11-23 04:05:00|3850.9|3844.9|3851.1|3845.1|3852.4|3846.4|3850.9|3844.9|1
1606104600000|2020-11-23 04:10:00|3850.9|3844.9|3849.2|3843.2|3850.9|3844.9|3849.1|3843.1|15
1606104900000|2020-11-23 04:15:00|3849.6|3843.6|3850.6|3844.6|3850.6|3844.6|3849.1|3843.1|9
1606105200000|2020-11-23 04:20:00|3850.9|3844.9|3853.8|3847.8|3854.7|3848.7|3850.9|3844.9|1
1606105500000|2020-11-23 04:25:00|3853.9|3847.9|3854.8|3848.8|3854.8|3848.8|3853.4|3847.4|1
1606105800000|2020-11-23 04:30:00|3854|3848|3853.8|3847.8|3854.6|3848.6|3853.8|3847.8|7
1606106100000|2020-11-23 04:35:00|3854.2|3848.2|3854.3|3848.3|3854.8|3848.8|3853.9|3847.9|3
1606106400000|2020-11-23 04:40:00|3855.2|3849.2|3857.4|3851.4|3857.4|3851.4|3855|3849|8
1606106700000|2020-11-23 04:45:00|3857|3851|3856.9|3850.9|3857.4|3851.4|3856.4|3850.4|5
1606107000000|2020-11-23 04:50:00|3856|3850|3853.9|3847.9|3856.5|3850.5|3853.8|3847.8|9
1606107300000|2020-11-23 04:55:00|3854|3848|3856.7|3850.7|3856.7|3850.7|3854|3848|20
1606107600000|2020-11-23 05:00:00|3855.8|3849.8|3856.6|3850.6|3856.6|3850.6|3855.7|3849.7|6
1606107900000|2020-11-23 05:05:00|3857.1|3851.1|3857.6|3851.6|3858.1|3852.1|3856.7|3850.7|6
1606108200000|2020-11-23 05:10:00|3857.2|3851.2|3858.1|3852.1|3858.5|3852.5|3856.6|3850.6|3
1606108500000|2020-11-23 05:15:00|3858.6|3852.6|3862.4|3856.4|3862.4|3856.4|3858.6|3852.6|9
1606108800000|2020-11-23 05:20:00|3861.5|3855.5|3860.7|3854.7|3861.6|3855.6|3859.6|3853.6|12
1606109100000|2020-11-23 05:25:00|3861.1|3855.1|3857.7|3851.7|3861.6|3855.6|3857.7|3851.7|14
1606109400000|2020-11-23 05:30:00|3857.6|3851.6|3854|3848|3858.2|3852.2|3852.5|3846.5|11
1606109700000|2020-11-23 05:35:00|3854.1|3848.1|3855.2|3849.2|3856.1|3850.1|3852|3846|10
1606110000000|2020-11-23 05:40:00|3855.1|3849.1|3858.7|3852.7|3859.8|3853.8|3854.7|3848.7|7
1606110300000|2020-11-23 05:45:00|3858.8|3852.8|3860.7|3854.7|3862.2|3856.2|3858.3|3852.3|32
1606110600000|2020-11-23 05:50:00|3860.1|3854.1|3858.6|3852.6|3860.7|3854.7|3857.6|3851.6|13
1606110900000|2020-11-23 05:55:00|3858.2|3852.2|3858.1|3852.1|3859.5|3853.5|3856.1|3850.1|0
1606111200000|2020-11-23 06:00:00|3858.5|3852.5|3859.6|3853.6|3861|3855|3857.1|3851.1|5
1606111500000|2020-11-23 06:05:00|3860|3854|3858.5|3852.5|3860.5|3854.5|3857.7|3851.7|1
1606111800000|2020-11-23 06:10:00|3858.1|3852.1|3858.5|3852.5|3859.1|3853.1|3858.1|3852.1|0
1606112100000|2020-11-23 06:15:00|3859.3|3853.3|3858.6|3852.6|3860.5|3854.5|3858.5|3852.5|10
1606112400000|2020-11-23 06:20:00|3858|3852|3855.7|3849.7|3858|3852|3854.7|3848.7|7
1606112700000|2020-11-23 06:25:00|3855.6|3849.6|3855.7|3849.7|3855.7|3849.7|3852.7|3846.7|6
1606113000000|2020-11-23 06:30:00|3855.6|3849.6|3857.1|3851.1|3860.2|3854.2|3855.6|3849.6|31
1606113300000|2020-11-23 06:35:00|3857.2|3851.2|3845.8|3839.8|3858.6|3852.6|3845.8|3839.8|79
1606113600000|2020-11-23 06:40:00|3845.7|3839.7|3834.4|3828.4|3845.7|3839.7|3831.9|3825.9|215
1606113900000|2020-11-23 06:45:00|3834.3|3828.3|3822.8|3816.8|3834.3|3828.3|3821.7|3815.7|127
1606114200000|2020-11-23 06:50:00|3823.3|3817.3|3828.1|3822.1|3831.7|3825.7|3822.8|3816.8|37
1606114500000|2020-11-23 06:55:00|3828.6|3822.6|3825.9|3819.9|3829.6|3823.6|3825.4|3819.4|30
1606114800000|2020-11-23 07:00:00|3826.4|3820.4|3832.9|3826.9|3834.1|3828.1|3825.8|3819.8|24
1606115100000|2020-11-23 07:05:00|3833.4|3827.4|3837.8|3831.8|3838.9|3832.9|3833.4|3827.4|27
1606115400000|2020-11-23 07:10:00|3838.1|3832.1|3845.4|3839.4|3845.4|3839.4|3836.4|3830.4|18
1606115700000|2020-11-23 07:15:00|3845.1|3839.1|3842.8|3836.8|3845.8|3839.8|3842.8|3836.8|30
1606116000000|2020-11-23 07:20:00|3842.9|3836.9|3841.8|3835.8|3843.8|3837.8|3840.8|3834.8|20
1606116300000|2020-11-23 07:25:00|3842.8|3836.8|3840.8|3834.8|3843.7|3837.7|3840.8|3834.8|22
1606116600000|2020-11-23 07:30:00|3840.9|3834.9|3846.4|3840.4|3846.8|3840.8|3840.8|3834.8|18
1606116900000|2020-11-23 07:35:00|3846.9|3840.9|3853.4|3847.4|3854.7|3848.7|3846.9|3840.9|31
1606117200000|2020-11-23 07:40:00|3853.8|3847.8|3854.3|3848.3|3858.8|3852.8|3852.8|3846.8|67
1606117500000|2020-11-23 07:45:00|3853.9|3847.9|3851.4|3845.4|3854.8|3848.8|3850|3844|20
1606117800000|2020-11-23 07:50:00|3851.5|3845.5|3850.7|3844.7|3853.6|3847.6|3850.2|3844.2|33
1606118100000|2020-11-23 07:55:00|3850.6|3844.6|3854.5|3848.5|3854.5|3848.5|3850.2|3844.2|16
1606118400000|2020-11-23 08:00:00|3854|3848|3859|3853|3859|3853|3854|3848|27
1606118700000|2020-11-23 08:05:00|3860.1|3854.1|3862.9|3856.9|3863.2|3857.2|3860.1|3854.1|109
1606119000000|2020-11-23 08:10:00|3862.8|3856.8|3866.4|3860.4|3866.4|3860.4|3860.3|3854.3|65
1606119300000|2020-11-23 08:15:00|3867.3|3861.3|3869.2|3863.2|3870.2|3864.2|3864.8|3858.8|49
1606119600000|2020-11-23 08:20:00|3870.1|3864.1|3871.7|3865.7|3871.7|3865.7|3867.3|3861.3|40
1606119900000|2020-11-23 08:25:00|3872.2|3866.2|3865.7|3859.7|3872.2|3866.2|3865.2|3859.2|16
1606120200000|2020-11-23 08:30:00|3865.3|3859.3|3876.7|3870.7|3877.1|3871.1|3865.3|3859.3|72
1606120500000|2020-11-23 08:35:00|3876.3|3870.3|3874|3868|3876.3|3870.3|3874|3868|25
1606120800000|2020-11-23 08:40:00|3874.8|3868.8|3880.1|3874.1|3880.9|3874.9|3874.8|3868.8|24
1606121100000|2020-11-23 08:45:00|3881|3875|3878.2|3872.2|3881|3875|3877.2|3871.2|51
1606121400000|2020-11-23 08:50:00|3877.3|3871.3|3878.6|3872.6|3879.5|3873.5|3877.3|3871.3|12
1606121700000|2020-11-23 08:55:00|3878.5|3872.5|3878.5|3872.5|3879.1|3873.1|3877.1|3871.1|18
1606122000000|2020-11-23 09:00:00|3878.1|3872.1|3875.1|3869.1|3879.6|3873.6|3875.1|3869.1|25
1606122300000|2020-11-23 09:05:00|3875.7|3869.7|3872.5|3866.5|3875.7|3869.7|3870.9|3864.9|33
1606122600000|2020-11-23 09:10:00|3872.9|3866.9|3875.8|3869.8|3877.9|3871.9|3871.9|3865.9|14
1606122900000|2020-11-23 09:15:00|3875.4|3869.4|3873.1|3867.1|3877.1|3871.1|3873|3867|7
1606123200000|2020-11-23 09:20:00|3873|3867|3872.7|3866.7|3877|3871|3871.4|3865.4|31
1606123500000|2020-11-23 09:25:00|3873.1|3867.1|3877.7|3871.7|3878|3872|3873.1|3867.1|28
1606123800000|2020-11-23 09:30:00|3877.2|3871.2|3873.7|3867.7|3877.6|3871.6|3873.6|3867.6|1
1606124100000|2020-11-23 09:35:00|3873.6|3867.6|3874.7|3868.7|3875|3869|3872.7|3866.7|5
1606124400000|2020-11-23 09:40:00|3874.6|3868.6|3877.1|3871.1|3877.1|3871.1|3873.1|3867.1|11
1606124700000|2020-11-23 09:45:00|3876.6|3870.6|3875.5|3869.5|3877.1|3871.1|3875.1|3869.1|2
1606125000000|2020-11-23 09:50:00|3875.6|3869.6|3879.1|3873.1|3879.2|3873.2|3874.7|3868.7|12
1606125300000|2020-11-23 09:55:00|3879.2|3873.2|3882.9|3876.9|3882.9|3876.9|3878.7|3872.7|12
1606125600000|2020-11-23 10:00:00|3883|3877|3883|3877|3884|3878|3881.6|3875.6|15
1606125900000|2020-11-23 10:05:00|3882.5|3876.5|3882.5|3876.5|3883|3877|3881.6|3875.6|14
1606126200000|2020-11-23 10:10:00|3882.9|3876.9|3879.5|3873.5|3883|3877|3879.5|3873.5|8
1606126500000|2020-11-23 10:15:00|3879.3|3873.3|3876.3|3870.3|3879.5|3873.5|3875|3869|16
1606126800000|2020-11-23 10:20:00|3876|3870|3878.8|3872.8|3878.8|3872.8|3875.8|3869.8|6
1606127100000|2020-11-23 10:25:00|3878.5|3872.5|3881.5|3875.5|3883.2|3877.2|3878.5|3872.5|8
1606127400000|2020-11-23 10:30:00|3881.1|3875.1|3880.6|3874.6|3882|3876|3879.6|3873.6|35
1606127700000|2020-11-23 10:35:00|3880.2|3874.2|3884.2|3878.2|3884.2|3878.2|3879.6|3873.6|34
1606128000000|2020-11-23 10:40:00|3884.3|3878.3|3887.6|3881.6|3888.1|3882.1|3884.3|3878.3|53
1606128300000|2020-11-23 10:45:00|3887.2|3881.2|3888.1|3882.1|3888.1|3882.1|3883.7|3877.7|19
1606128600000|2020-11-23 10:50:00|3887.7|3881.7|3888.1|3882.1|3888.3|3882.3|3886.3|3880.3|6
1606128900000|2020-11-23 10:55:00|3888.2|3882.2|3893.1|3887.1|3894|3888|3888.1|3882.1|16
1606129200000|2020-11-23 11:00:00|3892.7|3886.7|3889.9|3883.9|3893.2|3887.2|3889.1|3883.1|13
1606129500000|2020-11-23 11:05:00|3889.6|3883.6|3889.7|3883.7|3891.1|3885.1|3888.7|3882.7|4
1606129800000|2020-11-23 11:10:00|3889.2|3883.2|3889.1|3883.1|3889.9|3883.9|3887.7|3881.7|11
1606130100000|2020-11-23 11:15:00|3889.2|3883.2|3889.7|3883.7|3890.2|3884.2|3887.2|3881.2|4
1606130400000|2020-11-23 11:20:00|3889.1|3883.1|3892.7|3886.7|3893.1|3887.1|3889.1|3883.1|10
1606130700000|2020-11-23 11:25:00|3892.6|3886.6|3891.7|3885.7|3893.9|3887.9|3891.1|3885.1|7
1606131000000|2020-11-23 11:30:00|3891.3|3885.3|3889.3|3883.3|3891.3|3885.3|3889.3|3883.3|2
1606131300000|2020-11-23 11:35:00|3889.1|3883.1|3891.7|3885.7|3892.3|3886.3|3888.3|3882.3|8
1606131600000|2020-11-23 11:40:00|3891.3|3885.3|3896.7|3890.7|3897.2|3891.2|3891.3|3885.3|15
1606131900000|2020-11-23 11:45:00|3896.3|3890.3|3893.4|3887.4|3897.2|3891.2|3893.4|3887.4|63
1606132200000|2020-11-23 11:50:00|3893.8|3887.8|3894.7|3888.7|3895.3|3889.3|3893.4|3887.4|2
1606132500000|2020-11-23 11:55:00|3895.3|3889.3|3894.3|3888.3|3895.3|3889.3|3894.3|3888.3|0
1606132800000|2020-11-23 12:00:00|3894.8|3888.8|3894.7|3888.7|3895.3|3889.3|3893.8|3887.8|2
1606133100000|2020-11-23 12:05:00|3894.3|3888.3|3886.8|3880.8|3894.3|3888.3|3885.2|3879.2|12
1606133400000|2020-11-23 12:10:00|3887.2|3881.2|3887|3881|3888.9|3882.9|3885.5|3879.5|104
1606133700000|2020-11-23 12:15:00|3886.9|3880.9|3887.5|3881.5|3888|3882|3885.4|3879.4|6
1606134000000|2020-11-23 12:20:00|3887.2|3881.2|3889|3883|3889.4|3883.4|3887|3881|53
1606134300000|2020-11-23 12:25:00|3889.4|3883.4|3890.5|3884.5|3891.4|3885.4|3889|3883|9
1606134600000|2020-11-23 12:30:00|3890.4|3884.4|3888.5|3882.5|3891.4|3885.4|3888|3882|34
1606134900000|2020-11-23 12:35:00|3889|3883|3890.9|3884.9|3891.4|3885.4|3888.4|3882.4|38
1606135200000|2020-11-23 12:40:00|3891.4|3885.4|3892.6|3886.6|3893.4|3887.4|3890.9|3884.9|10
1606135500000|2020-11-23 12:45:00|3893|3887|3891|3885|3894.4|3888.4|3891|3885|14
1606135800000|2020-11-23 12:50:00|3891.5|3885.5|3889.5|3883.5|3892.4|3886.4|3889.5|3883.5|4
1606136100000|2020-11-23 12:55:00|3890|3884|3891.9|3885.9|3892.4|3886.4|3889.5|3883.5|3
1606136400000|2020-11-23 13:00:00|3891.5|3885.5|3882.9|3876.9|3891.9|3885.9|3880.9|3874.9|125
1606136700000|2020-11-23 13:05:00|3883.3|3877.3|3881.3|3875.3|3884.3|3878.3|3880.5|3874.5|57
1606137000000|2020-11-23 13:10:00|3880.8|3874.8|3878|3872|3880.8|3874.8|3877.6|3871.6|32
1606137300000|2020-11-23 13:15:00|3878.4|3872.4|3875.8|3869.8|3878.4|3872.4|3874|3868|66
1606137600000|2020-11-23 13:20:00|3876.1|3870.1|3880.3|3874.3|3880.3|3874.3|3876.1|3870.1|11
1606137900000|2020-11-23 13:25:00|3879.3|3873.3|3880.6|3874.6|3881.1|3875.1|3876.4|3870.4|16
1606138200000|2020-11-23 13:30:00|3880.1|3874.1|3879.6|3873.6|3884.1|3878.1|3878.7|3872.7|10
1606138500000|2020-11-23 13:35:00|3879.2|3873.2|3870.7|3864.7|3879.2|3873.2|3870.7|3864.7|75
1606138800000|2020-11-23 13:40:00|3871.2|3865.2|3878.1|3872.1|3878.1|3872.1|3870.3|3864.3|69
1606141800000|2020-11-23 14:30:00|3872.8|3866.8|3881.6|3875.6|3881.6|3875.6|3868.7|3862.7|687
1606142100000|2020-11-23 14:35:00|3881.1|3875.1|3882|3876|3882.1|3876.1|3874.7|3868.7|151
1606142400000|2020-11-23 14:40:00|3882.1|3876.1|3888.2|3882.2|3890.1|3884.1|3882|3876|230
1606142700000|2020-11-23 14:45:00|3888.3|3882.3|3877.6|3871.6|3891.2|3885.2|3877.4|3871.4|366
1606143000000|2020-11-23 14:50:00|3876.6|3870.6|3868.7|3862.7|3879.7|3873.7|3867.3|3861.3|353
1606143300000|2020-11-23 14:55:00|3868.2|3862.2|3863.3|3857.3|3869.6|3863.6|3862.8|3856.8|122
1606143600000|2020-11-23 15:00:00|3863.7|3857.7|3871|3865|3872|3866|3862.8|3856.8|298
1606143900000|2020-11-23 15:05:00|3871.1|3865.1|3873|3867|3873.9|3867.9|3867|3861|390
1606144200000|2020-11-23 15:10:00|3872.9|3866.9|3867|3861|3875|3869|3866|3860|206
1606144500000|2020-11-23 15:15:00|3866.6|3860.6|3864.1|3858.1|3868.1|3862.1|3864.1|3858.1|196
1606144800000|2020-11-23 15:20:00|3863.6|3857.6|3867|3861|3867.1|3861.1|3862.9|3856.9|381
1606145100000|2020-11-23 15:25:00|3866.2|3860.2|3855|3849|3866.2|3860.2|3854.9|3848.9|565
1606145400000|2020-11-23 15:30:00|3854.9|3848.9|3859.2|3853.2|3861.1|3855.1|3853.9|3847.9|567
1606145700000|2020-11-23 15:35:00|3860.1|3854.1|3873.2|3867.2|3874.1|3868.1|3859.1|3853.1|334
1606146000000|2020-11-23 15:40:00|3873.3|3867.3|3884.1|3878.1|3884.1|3878.1|3873.3|3867.3|254
1606146300000|2020-11-23 15:45:00|3883.3|3877.3|3887.2|3881.2|3891.1|3885.1|3881.2|3875.2|307
1606146600000|2020-11-23 15:50:00|3888|3882|3887.7|3881.7|3894.1|3888.1|3886.3|3880.3|306
1606146900000|2020-11-23 15:55:00|3888.1|3882.1|3892.1|3886.1|3893.1|3887.1|3886.3|3880.3|219
1606147200000|2020-11-23 16:00:00|3891.2|3885.2|3892.2|3886.2|3892.2|3886.2|3885.1|3879.1|615
1606147500000|2020-11-23 16:05:00|3891.3|3885.3|3888.1|3882.1|3893.1|3887.1|3887.6|3881.6|168
1606147800000|2020-11-23 16:10:00|3888|3882|3887.1|3881.1|3890.2|3884.2|3885.2|3879.2|270
1606148100000|2020-11-23 16:15:00|3886.1|3880.1|3882.1|3876.1|3888.1|3882.1|3882.1|3876.1|230
1606148400000|2020-11-23 16:20:00|3883.1|3877.1|3879.2|3873.2|3883.1|3877.1|3878.1|3872.1|330
1606148700000|2020-11-23 16:25:00|3878.7|3872.7|3879.7|3873.7|3880.3|3874.3|3878.1|3872.1|148
1606149000000|2020-11-23 16:30:00|3879.3|3873.3|3879.1|3873.1|3882.1|3876.1|3878.1|3872.1|187
1606149300000|2020-11-23 16:35:00|3878.2|3872.2|3881.5|3875.5|3882.4|3876.4|3875.4|3869.4|321
1606149600000|2020-11-23 16:40:00|3880.5|3874.5|3883.4|3877.4|3883.4|3877.4|3878|3872|162
1606149900000|2020-11-23 16:45:00|3882.4|3876.4|3881.5|3875.5|3884.4|3878.4|3879.6|3873.6|185
1606150200000|2020-11-23 16:50:00|3882.4|3876.4|3885.6|3879.6|3885.6|3879.6|3881.5|3875.5|158
1606150500000|2020-11-23 16:55:00|3885.4|3879.4|3891.9|3885.9|3892.4|3886.4|3884.5|3878.5|522
1606150800000|2020-11-23 17:00:00|3892|3886|3882.6|3876.6|3892.4|3886.4|3881.6|3875.6|259
1606151100000|2020-11-23 17:05:00|3882.1|3876.1|3884.9|3878.9|3884.9|3878.9|3881.4|3875.4|415
1606151400000|2020-11-23 17:10:00|3885.6|3879.6|3884.9|3878.9|3886.9|3880.9|3881.9|3875.9|366
1606151700000|2020-11-23 17:15:00|3885.5|3879.5|3888.1|3882.1|3888.1|3882.1|3884.7|3878.7|339
1606152000000|2020-11-23 17:20:00|3888|3882|3886.5|3880.5|3890.9|3884.9|3886.5|3880.5|50
1606152300000|2020-11-23 17:25:00|3889|3883|3890.5|3884.5|3891.5|3885.5|3887.4|3881.4|514
1606152600000|2020-11-23 17:30:00|3890.4|3884.4|3888.5|3882.5|3890.5|3884.5|3888|3882|74
1606152900000|2020-11-23 17:35:00|3888.1|3882.1|3885.4|3879.4|3889.6|3883.6|3884.5|3878.5|1355
1606153200000|2020-11-23 17:40:00|3884.5|3878.5|3887.7|3881.7|3888.1|3882.1|3884.5|3878.5|117
1606153500000|2020-11-23 17:45:00|3887|3881|3888.7|3882.7|3890|3884|3887|3881|81
1606153800000|2020-11-23 17:50:00|3888.6|3882.6|3885.2|3879.2|3888.6|3882.6|3883|3877|159
1606154100000|2020-11-23 17:55:00|3886.1|3880.1|3886|3880|3887.1|3881.1|3884.3|3878.3|94
1606154400000|2020-11-23 18:00:00|3886.5|3880.5|3888.8|3882.8|3889.7|3883.7|3886.5|3880.5|94
1606154700000|2020-11-23 18:05:00|3889|3883|3885.7|3879.7|3889|3883|3885.7|3879.7|49
1606155000000|2020-11-23 18:10:00|3886|3880|3883.7|3877.7|3886.7|3880.7|3883.7|3877.7|90
1606155300000|2020-11-23 18:15:00|3883.6|3877.6|3882.4|3876.4|3883.6|3877.6|3881.3|3875.3|252
1606155600000|2020-11-23 18:20:00|3882.3|3876.3|3880|3874|3882.5|3876.5|3879.3|3873.3|163
1606155900000|2020-11-23 18:25:00|3879.5|3873.5|3872.1|3866.1|3879.5|3873.5|3871.3|3865.3|477
1606156200000|2020-11-23 18:30:00|3872.2|3866.2|3869.1|3863.1|3872.2|3866.2|3868.7|3862.7|539
1606156500000|2020-11-23 18:35:00|3868.7|3862.7|3864.1|3858.1|3868.7|3862.7|3863.3|3857.3|321
1606156800000|2020-11-23 18:40:00|3863.7|3857.7|3861.7|3855.7|3866.4|3860.4|3860.2|3854.2|682
1606157100000|2020-11-23 18:45:00|3861.2|3855.2|3863.5|3857.5|3864.5|3858.5|3859.9|3853.9|179
1606157400000|2020-11-23 18:50:00|3864.3|3858.3|3862.3|3856.3|3866.4|3860.4|3860.5|3854.5|303
1606157700000|2020-11-23 18:55:00|3861.5|3855.5|3859.2|3853.2|3866.5|3860.5|3858.2|3852.2|310
1606158000000|2020-11-23 19:00:00|3859.3|3853.3|3863.6|3857.6|3865.1|3859.1|3858.8|3852.8|355
1606158300000|2020-11-23 19:05:00|3863.4|3857.4|3848.2|3842.2|3864.1|3858.1|3847.8|3841.8|635
1606158600000|2020-11-23 19:10:00|3847.4|3841.4|3842.2|3836.2|3850.2|3844.2|3841.2|3835.2|1374
1606158900000|2020-11-23 19:15:00|3843.2|3837.2|3842.9|3836.9|3848.9|3842.9|3840.9|3834.9|887
1606179600000|2020-11-24 01:00:00|3848.8|3842.8|3826.2|3820.2|3852.3|3846.3|3823.5|3817.5|211
1606179900000|2020-11-24 01:05:00|3826.5|3820.5|3828.2|3822.2|3828.7|3822.7|3814.7|3808.7|152
1606180200000|2020-11-24 01:10:00|3828.3|3822.3|3818.7|3812.7|3829.8|3823.8|3818.7|3812.7|65
1606180500000|2020-11-24 01:15:00|3818.8|3812.8|3821.4|3815.4|3822.3|3816.3|3814.7|3808.7|51
1606180800000|2020-11-24 01:20:00|3821.8|3815.8|3813.4|3807.4|3822.3|3816.3|3812.2|3806.2|18
1606181100000|2020-11-24 01:25:00|3813.5|3807.5|3804|3798|3814.4|3808.4|3803.2|3797.2|56
1606181400000|2020-11-24 01:30:00|3803.9|3797.9|3803|3797|3808.7|3802.7|3800.7|3794.7|23
1606181700000|2020-11-24 01:35:00|3802.9|3796.9|3806.3|3800.3|3808.6|3802.6|3802.2|3796.2|25
1606182000000|2020-11-24 01:40:00|3806.6|3800.6|3805.1|3799.1|3807.6|3801.6|3803.6|3797.6|13
1606182300000|2020-11-24 01:45:00|3805.3|3799.3|3800.2|3794.2|3806.4|3800.4|3800|3794|243
1606182600000|2020-11-24 01:50:00|3800.6|3794.6|3801.6|3795.6|3803.8|3797.8|3799.9|3793.9|13
1606182900000|2020-11-24 01:55:00|3802|3796|3799.7|3793.7|3803.8|3797.8|3799.2|3793.2|20
1606183200000|2020-11-24 02:00:00|3800|3794|3802.7|3796.7|3804.4|3798.4|3797.4|3791.4|34
1606183500000|2020-11-24 02:05:00|3802.2|3796.2|3811.1|3805.1|3811.8|3805.8|3802.2|3796.2|10
1606183800000|2020-11-24 02:10:00|3810.7|3804.7|3811.1|3805.1|3812.9|3806.9|3809.7|3803.7|5
1606184100000|2020-11-24 02:15:00|3811.6|3805.6|3814.3|3808.3|3814.3|3808.3|3810.1|3804.1|57
1606184400000|2020-11-24 02:20:00|3814.2|3808.2|3813.2|3807.2|3814.2|3808.2|3812.4|3806.4|11
1606184700000|2020-11-24 02:25:00|3813.1|3807.1|3808.6|3802.6|3813.1|3807.1|3808.1|3802.1|18
1606185000000|2020-11-24 02:30:00|3808.7|3802.7|3802.7|3796.7|3811.1|3805.1|3800.5|3794.5|24
1606185300000|2020-11-24 02:35:00|3802.9|3796.9|3810.7|3804.7|3810.9|3804.9|3802.9|3796.9|7
1606185600000|2020-11-24 02:40:00|3810.9|3804.9|3816.7|3810.7|3816.7|3810.7|3810|3804|9
1606185900000|2020-11-24 02:45:00|3817.1|3811.1|3816.7|3810.7|3817.1|3811.1|3814.1|3808.1|11
1606186200000|2020-11-24 02:50:00|3817.1|3811.1|3813.4|3807.4|3817.6|3811.6|3812.5|3806.5|16
1606186500000|2020-11-24 02:55:00|3813.5|3807.5|3813.7|3807.7|3814.6|3808.6|3811.8|3805.8|2
1606186800000|2020-11-24 03:00:00|3814.1|3808.1|3806.3|3800.3|3814.9|3808.9|3806.3|3800.3|5
1606187100000|2020-11-24 03:05:00|3806.8|3800.8|3810.6|3804.6|3811.7|3805.7|3805.6|3799.6|3
1606187400000|2020-11-24 03:10:00|3811|3805|3826.6|3820.6|3827|3821|3811|3805|11
1606187700000|2020-11-24 03:15:00|3825.7|3819.7|3827.2|3821.2|3830.3|3824.3|3824|3818|33
1606188000000|2020-11-24 03:20:00|3827.7|3821.7|3828.3|3822.3|3828.8|3822.8|3826.7|3820.7|6
1606188300000|2020-11-24 03:25:00|3827.4|3821.4|3824.4|3818.4|3827.4|3821.4|3824.3|3818.3|6
1606188600000|2020-11-24 03:30:00|3824.8|3818.8|3822.6|3816.6|3825.5|3819.5|3822.2|3816.2|10
1606188900000|2020-11-24 03:35:00|3823.4|3817.4|3823.8|3817.8|3827.1|3821.1|3823|3817|6
1606189200000|2020-11-24 03:40:00|3823.5|3817.5|3822|3816|3823.8|3817.8|3821.1|3815.1|1
1606189500000|2020-11-24 03:45:00|3821.6|3815.6|3821.5|3815.5|3822.3|3816.3|3820.5|3814.5|3
1606189800000|2020-11-24 03:50:00|3821.6|3815.6|3822.5|3816.5|3822.5|3816.5|3820.6|3814.6|3
1606190100000|2020-11-24 03:55:00|3822|3816|3820.6|3814.6|3822.4|3816.4|3820.6|3814.6|3
1606190400000|2020-11-24 04:00:00|3820.7|3814.7|3821.1|3815.1|3821.2|3815.2|3819.5|3813.5|3
1606190700000|2020-11-24 04:05:00|3820.6|3814.6|3819.6|3813.6|3820.7|3814.7|3818.7|3812.7|5
1606191000000|2020-11-24 04:10:00|3819.2|3813.2|3820.1|3814.1|3820.1|3814.1|3818.8|3812.8|1
1606191300000|2020-11-24 04:15:00|3820|3814|3822.2|3816.2|3822.6|3816.6|3819.5|3813.5|5
1606191600000|2020-11-24 04:20:00|3822.6|3816.6|3822.1|3816.1|3824.6|3818.6|3821.6|3815.6|1
1606191900000|2020-11-24 04:25:00|3821.7|3815.7|3821.2|3815.2|3822.1|3816.1|3820.7|3814.7|1
1606192200000|2020-11-24 04:30:00|3821.6|3815.6|3818.6|3812.6|3821.6|3815.6|3818.6|3812.6|4
1606192500000|2020-11-24 04:35:00|3818.7|3812.7|3820.6|3814.6|3820.7|3814.7|3818.7|3812.7|2
1606192800000|2020-11-24 04:40:00|3820.2|3814.2|3820.6|3814.6|3821|3815|3819.6|3813.6|1
1606193100000|2020-11-24 04:45:00|3820.2|3814.2|3819.6|3813.6|3820.7|3814.7|3818.8|3812.8|1
1606193400000|2020-11-24 04:50:00|3818.8|3812.8|3817.2|3811.2|3819.2|3813.2|3816.7|3810.7|4
1606193700000|2020-11-24 04:55:00|3817.7|3811.7|3818.1|3812.1|3818.5|3812.5|3816.6|3810.6|4
1606194000000|2020-11-24 05:00:00|3818.5|3812.5|3818.2|3812.2|3818.5|3812.5|3816.5|3810.5|3
1606194300000|2020-11-24 05:05:00|3818.1|3812.1|3817.5|3811.5|3818.1|3812.1|3817|3811|2
1606194600000|2020-11-24 05:10:00|3817.9|3811.9|3817.4|3811.4|3818|3812|3817|3811|7
1606194900000|2020-11-24 05:15:00|3817.5|3811.5|3818.5|3812.5|3818.5|3812.5|3817.4|3811.4|1
1606195200000|2020-11-24 05:20:00|3819.4|3813.4|3819.5|3813.5|3821.8|3815.8|3819|3813|4
1606195500000|2020-11-24 05:25:00|3820|3814|3817.9|3811.9|3820|3814|3817.4|3811.4|13
1606195800000|2020-11-24 05:30:00|3818|3812|3811.4|3805.4|3818.3|3812.3|3809.9|3803.9|17
1606196100000|2020-11-24 05:35:00|3811|3805|3810.4|3804.4|3811.4|3805.4|3809.4|3803.4|1
1606196400000|2020-11-24 05:40:00|3810|3804|3811.9|3805.9|3812.4|3806.4|3809.4|3803.4|5
1606196700000|2020-11-24 05:45:00|3811.4|3805.4|3814.4|3808.4|3814.9|3808.9|3809.9|3803.9|0
1606197000000|2020-11-24 05:50:00|3814.3|3808.3|3810|3804|3814.3|3808.3|3810|3804|1
1606197300000|2020-11-24 05:55:00|3809.5|3803.5|3810.9|3804.9|3810.9|3804.9|3807.6|3801.6|1
1606197600000|2020-11-24 06:00:00|3811|3805|3821.4|3815.4|3821.4|3815.4|3811|3805|15
1606197900000|2020-11-24 06:05:00|3821.9|3815.9|3825.3|3819.3|3825.3|3819.3|3817.9|3811.9|2
1606198200000|2020-11-24 06:10:00|3825.2|3819.2|3816.1|3810.1|3825.2|3819.2|3816|3810|28
1606198500000|2020-11-24 06:15:00|3816|3810|3819.5|3813.5|3819.5|3813.5|3815.6|3809.6|3
1606198800000|2020-11-24 06:20:00|3820.4|3814.4|3816.6|3810.6|3820.6|3814.6|3816.5|3810.5|9
1606199100000|2020-11-24 06:25:00|3817.1|3811.1|3819.1|3813.1|3821.1|3815.1|3816.6|3810.6|4
1606199400000|2020-11-24 06:30:00|3819.6|3813.6|3819|3813|3820.5|3814.5|3814.7|3808.7|5
1606199700000|2020-11-24 06:35:00|3819.1|3813.1|3820.6|3814.6|3822.6|3816.6|3819|3813|7
1606200000000|2020-11-24 06:40:00|3820.1|3814.1|3821.1|3815.1|3822.6|3816.6|3817.6|3811.6|3
1606200300000|2020-11-24 06:45:00|3821|3815|3820.8|3814.8|3823.9|3817.9|3819.6|3813.6|7
1606200600000|2020-11-24 06:50:00|3820.7|3814.7|3823.4|3817.4|3823.4|3817.4|3820.4|3814.4|71
1606200900000|2020-11-24 06:55:00|3823.9|3817.9|3824|3818|3827.1|3821.1|3823|3817|11
1606201200000|2020-11-24 07:00:00|3824.5|3818.5|3823.5|3817.5|3824.6|3818.6|3822|3816|0
1606201500000|2020-11-24 07:05:00|3823|3817|3819|3813|3823|3817|3818|3812|2
1606201800000|2020-11-24 07:10:00|3819.5|3813.5|3815.5|3809.5|3820|3814|3815.5|3809.5|0
1606202100000|2020-11-24 07:15:00|3815.4|3809.4|3817.9|3811.9|3818.5|3812.5|3815|3809|7
1606202400000|2020-11-24 07:20:00|3818.4|3812.4|3819.5|3813.5|3824|3818|3818.4|3812.4|7
1606202700000|2020-11-24 07:25:00|3819|3813|3816.1|3810.1|3819.5|3813.5|3815|3809|12
1606203000000|2020-11-24 07:30:00|3816.5|3810.5|3816.5|3810.5|3817.9|3811.9|3816.1|3810.1|7
1606203300000|2020-11-24 07:35:00|3816.6|3810.6|3813.8|3807.8|3817|3811|3813.8|3807.8|22
1606203600000|2020-11-24 07:40:00|3814.6|3808.6|3817.8|3811.8|3817.8|3811.8|3812.8|3806.8|1
1606203900000|2020-11-24 07:45:00|3817.3|3811.3|3816.3|3810.3|3820.2|3814.2|3814.8|3808.8|24
1606204200000|2020-11-24 07:50:00|3815.8|3809.8|3814.8|3808.8|3815.8|3809.8|3811.8|3805.8|0
1606204500000|2020-11-24 07:55:00|3814.3|3808.3|3813.4|3807.4|3814.8|3808.8|3812.9|3806.9|0
1606204800000|2020-11-24 08:00:00|3813.8|3807.8|3819.9|3813.9|3820.8|3814.8|3813.4|3807.4|5
1606205100000|2020-11-24 08:05:00|3820.8|3814.8|3815.2|3809.2|3820.8|3814.8|3813.9|3807.9|17
1606205400000|2020-11-24 08:10:00|3815.3|3809.3|3815.2|3809.2|3815.7|3809.7|3813.9|3807.9|10
1606205700000|2020-11-24 08:15:00|3815.4|3809.4|3812.3|3806.3|3818.8|3812.8|3812.3|3806.3|40
1606206000000|2020-11-24 08:20:00|3812.2|3806.2|3814.4|3808.4|3815.5|3809.5|3810.8|3804.8|117
1606206300000|2020-11-24 08:25:00|3814|3808|3809.4|3803.4|3814.4|3808.4|3808.1|3802.1|43
1606206600000|2020-11-24 08:30:00|3809.9|3803.9|3811.8|3805.8|3812.8|3806.8|3808|3802|49
1606206900000|2020-11-24 08:35:00|3812.3|3806.3|3810|3804|3812.8|3806.8|3809.9|3803.9|2
1606207200000|2020-11-24 08:40:00|3809.9|3803.9|3803.6|3797.6|3810.8|3804.8|3803.1|3797.1|86
1606207500000|2020-11-24 08:45:00|3803.1|3797.1|3803.2|3797.2|3805.6|3799.6|3802.3|3796.3|27
1606207800000|2020-11-24 08:50:00|3803.6|3797.6|3789.7|3783.7|3803.6|3797.6|3789.3|3783.3|74
1606208100000|2020-11-24 08:55:00|3789.6|3783.6|3793.7|3787.7|3794.2|3788.2|3789.2|3783.2|6
1606208400000|2020-11-24 09:00:00|3794.2|3788.2|3794.4|3788.4|3795.7|3789.7|3791.2|3785.2|60
1606208700000|2020-11-24 09:05:00|3794.8|3788.8|3791.2|3785.2|3795.7|3789.7|3791.2|3785.2|86
1606209000000|2020-11-24 09:10:00|3791.1|3785.1|3788.1|3782.1|3794|3788|3788|3782|8
1606209300000|2020-11-24 09:15:00|3786.5|3780.5|3785.9|3779.9|3786.7|3780.7|3785.1|3779.1|39
1606209600000|2020-11-24 09:20:00|3786.3|3780.3|3787.1|3781.1|3788.3|3782.3|3786|3780|21
1606209900000|2020-11-24 09:25:00|3788|3782|3792.9|3786.9|3794|3788|3787.2|3781.2|5
1606210200000|2020-11-24 09:30:00|3793|3787|3788.7|3782.7|3794|3788|3787.8|3781.8|23
1606210500000|2020-11-24 09:35:00|3789.1|3783.1|3792.5|3786.5|3792.6|3786.6|3788.2|3782.2|3
1606210800000|2020-11-24 09:40:00|3792.7|3786.7|3792.9|3786.9|3794|3788|3792.2|3786.2|105
1606211100000|2020-11-24 09:45:00|3792.4|3786.4|3795.7|3789.7|3795.7|3789.7|3790.6|3784.6|4
1606211400000|2020-11-24 09:50:00|3795.8|3789.8|3790.6|3784.6|3797.3|3791.3|3789.7|3783.7|15
1606211700000|2020-11-24 09:55:00|3790.7|3784.7|3791.6|3785.6|3791.6|3785.6|3788.3|3782.3|39
1606212000000|2020-11-24 10:00:00|3792.4|3786.4|3792|3786|3792.9|3786.9|3790.2|3784.2|13
1606212300000|2020-11-24 10:05:00|3792.1|3786.1|3796.2|3790.2|3796.2|3790.2|3792.1|3786.1|2
1606212600000|2020-11-24 10:10:00|3796.6|3790.6|3791.5|3785.5|3797.2|3791.2|3790.4|3784.4|7
1606212900000|2020-11-24 10:15:00|3791.9|3785.9|3794.5|3788.5|3795.7|3789.7|3791.9|3785.9|1
1606213200000|2020-11-24 10:20:00|3794|3788|3792.8|3786.8|3794.5|3788.5|3788.6|3782.6|5
1606213500000|2020-11-24 10:25:00|3792.4|3786.4|3793.5|3787.5|3793.5|3787.5|3792.4|3786.4|0
1606213800000|2020-11-24 10:30:00|3793.4|3787.4|3794.3|3788.3|3794.4|3788.4|3793.4|3787.4|0
1606214100000|2020-11-24 10:35:00|3793.9|3787.9|3770.7|3764.7|3794.4|3788.4|3754.2|3748.2|127
1606214400000|2020-11-24 10:40:00|3770.3|3764.3|3771.9|3765.9|3773.1|3767.1|3769.5|3763.5|16
1606214700000|2020-11-24 10:45:00|3771.5|3765.5|3770.4|3764.4|3771.8|3765.8|3766.7|3760.7|30
1606215000000|2020-11-24 10:50:00|3770|3764|3771.2|3765.2|3772.3|3766.3|3770|3764|4
1606215300000|2020-11-24 10:55:00|3771.6|3765.6|3770.4|3764.4|3772.2|3766.2|3769.2|3763.2|11
1606215600000|2020-11-24 11:00:00|3770.8|3764.8|3769.3|3763.3|3770.8|3764.8|3767.4|3761.4|34
1606215900000|2020-11-24 11:05:00|3769.2|3763.2|3755.2|3749.2|3769.2|3763.2|3755|3749|111
1606216200000|2020-11-24 11:10:00|3755|3749|3747.6|3741.6|3755.8|3749.8|3747.5|3741.5|41
1606216500000|2020-11-24 11:15:00|3748|3742|3742.4|3736.4|3748.5|3742.5|3736.6|3730.6|198
1606216800000|2020-11-24 11:20:00|3742.5|3736.5|3744.5|3738.5|3750.2|3744.2|3742.5|3736.5|26
1606217100000|2020-11-24 11:25:00|3745|3739|3750.7|3744.7|3750.7|3744.7|3743.7|3737.7|7
1606217400000|2020-11-24 11:30:00|3751.2|3745.2|3749.4|3743.4|3752.2|3746.2|3746.7|3740.7|41
1606217700000|2020-11-24 11:35:00|3749.7|3743.7|3753.9|3747.9|3755.3|3749.3|3748.2|3742.2|13
1606218000000|2020-11-24 11:40:00|3754.3|3748.3|3753.1|3747.1|3755.7|3749.7|3753.1|3747.1|42
1606218300000|2020-11-24 11:45:00|3752.2|3746.2|3751.2|3745.2|3754.2|3748.2|3747.3|3741.3|47
1606218600000|2020-11-24 11:50:00|3750.7|3744.7|3751.2|3745.2|3755.6|3749.6|3748.2|3742.2|24
1606218900000|2020-11-24 11:55:00|3750.7|3744.7|3752|3746|3758|3752|3750.7|3744.7|64
1606219200000|2020-11-24 12:00:00|3752.1|3746.1|3743.1|3737.1|3753.3|3747.3|3741.5|3735.5|50
1606219500000|2020-11-24 12:05:00|3742.6|3736.6|3747.5|3741.5|3747.5|3741.5|3742.1|3736.1|15
1606219800000|2020-11-24 12:10:00|3747.6|3741.6|3753.5|3747.5|3754|3748|3747.6|3741.6|9
1606220100000|2020-11-24 12:15:00|3753.1|3747.1|3753.3|3747.3|3754|3748|3749.9|3743.9|8
1606220400000|2020-11-24 12:20:00|3753.2|3747.2|3753.9|3747.9|3755.6|3749.6|3751.8|3745.8|15
1606220700000|2020-11-24 12:25:00|3753.5|3747.5|3750.8|3744.8|3753.5|3747.5|3748.5|3742.5|27
1606221000000|2020-11-24 12:30:00|3750.4|3744.4|3752.9|3746.9|3754.3|3748.3|3749.1|3743.1|6
1606221300000|2020-11-24 12:35:00|3753.3|3747.3|3758.7|3752.7|3758.7|3752.7|3752.8|3746.8|50
1606221600000|2020-11-24 12:40:00|3758.6|3752.6|3758.7|3752.7|3760.5|3754.5|3754.7|3748.7|28
1606221900000|2020-11-24 12:45:00|3758.6|3752.6|3761.2|3755.2|3764.6|3758.6|3755.7|3749.7|95
1606222200000|2020-11-24 12:50:00|3761.1|3755.1|3762.9|3756.9|3764.5|3758.5|3760.6|3754.6|53
1606222500000|2020-11-24 12:55:00|3763.3|3757.3|3762.4|3756.4|3765.3|3759.3|3762.4|3756.4|29
1606222800000|2020-11-24 13:00:00|3763.4|3757.4|3764.2|3758.2|3765.1|3759.1|3758.4|3752.4|31
1606223100000|2020-11-24 13:05:00|3763.6|3757.6|3761.7|3755.7|3763.8|3757.8|3759.8|3753.8|29
1606223400000|2020-11-24 13:10:00|3761.2|3755.2|3762.2|3756.2|3764.2|3758.2|3759.2|3753.2|32
1606223700000|2020-11-24 13:15:00|3761.7|3755.7|3763.3|3757.3|3765.1|3759.1|3757.3|3751.3|48
1606224000000|2020-11-24 13:20:00|3763.2|3757.2|3764.6|3758.6|3764.7|3758.7|3761.2|3755.2|18
1606224300000|2020-11-24 13:25:00|3764.2|3758.2|3766.6|3760.6|3767.1|3761.1|3760.6|3754.6|267
1606224600000|2020-11-24 13:30:00|3766.2|3760.2|3765.7|3759.7|3767.1|3761.1|3761.8|3755.8|52
1606224900000|2020-11-24 13:35:00|3765.3|3759.3|3767.2|3761.2|3770.8|3764.8|3765.2|3759.2|60
1606225200000|2020-11-24 13:40:00|3767.6|3761.6|3770.5|3764.5|3770.5|3764.5|3766.5|3760.5|120
1606228200000|2020-11-24 14:30:00|3770.2|3764.2|3784.4|3778.4|3791.6|3785.6|3770.2|3764.2|784
1606228500000|2020-11-24 14:35:00|3783.4|3777.4|3795|3789|3796.8|3790.8|3780.7|3774.7|153
1606228800000|2020-11-24 14:40:00|3794.5|3788.5|3790.5|3784.5|3795.5|3789.5|3786.6|3780.6|594
1606229100000|2020-11-24 14:45:00|3789.7|3783.7|3781.5|3775.5|3792.5|3786.5|3780.7|3774.7|393
1606229400000|2020-11-24 14:50:00|3781.4|3775.4|3776.5|3770.5|3782.4|3776.4|3776.5|3770.5|524
1606229700000|2020-11-24 14:55:00|3776.9|3770.9|3776.4|3770.4|3777.5|3771.5|3773.5|3767.5|141
1606230000000|2020-11-24 15:00:00|3776|3770|3771|3765|3776.4|3770.4|3769.3|3763.3|274
1606230300000|2020-11-24 15:05:00|3770.5|3764.5|3772.6|3766.6|3780.7|3774.7|3770.4|3764.4|442
1606230600000|2020-11-24 15:10:00|3772.2|3766.2|3771.7|3765.7|3775.5|3769.5|3770.6|3764.6|344
1606230900000|2020-11-24 15:15:00|3772.2|3766.2|3775|3769|3777.7|3771.7|3772.2|3766.2|500
1606231200000|2020-11-24 15:20:00|3774.5|3768.5|3769.9|3763.9|3776.1|3770.1|3769.9|3763.9|265
1606231500000|2020-11-24 15:25:00|3770|3764|3768.1|3762.1|3772.9|3766.9|3767|3761|424
1606231800000|2020-11-24 15:30:00|3768.2|3762.2|3768.3|3762.3|3770.4|3764.4|3766.3|3760.3|625
1606232100000|2020-11-24 15:35:00|3768.4|3762.4|3777.3|3771.3|3779.4|3773.4|3767.5|3761.5|218
1606232400000|2020-11-24 15:40:00|3777.2|3771.2|3780.5|3774.5|3780.7|3774.7|3774.8|3768.8|836
1606232700000|2020-11-24 15:45:00|3780.4|3774.4|3780.4|3774.4|3780.6|3774.6|3778.5|3772.5|110
1606233000000|2020-11-24 15:50:00|3779.8|3773.8|3780.4|3774.4|3782.4|3776.4|3776.4|3770.4|80
1606233300000|2020-11-24 15:55:00|3780.5|3774.5|3776.5|3770.5|3784.5|3778.5|3776.5|3770.5|175
1606233600000|2020-11-24 16:00:00|3775.6|3769.6|3777.8|3771.8|3778.2|3772.2|3772.6|3766.6|401
1606233900000|2020-11-24 16:05:00|3777.7|3771.7|3770.9|3764.9|3777.7|3771.7|3770.9|3764.9|220
1606234200000|2020-11-24 16:10:00|3769.9|3763.9|3770.8|3764.8|3771.6|3765.6|3768.7|3762.7|328
1606234500000|2020-11-24 16:15:00|3770.7|3764.7|3772.9|3766.9|3772.9|3766.9|3769.7|3763.7|128
1606234800000|2020-11-24 16:20:00|3772.4|3766.4|3778.8|3772.8|3779.6|3773.6|3771.9|3765.9|238
1606235100000|2020-11-24 16:25:00|3779.2|3773.2|3775.6|3769.6|3779.8|3773.8|3773.7|3767.7|86
1606235400000|2020-11-24 16:30:00|3775.5|3769.5|3790.6|3784.6|3790.7|3784.7|3773.8|3767.8|754
1606235700000|2020-11-24 16:35:00|3790.2|3784.2|3789.9|3783.9|3795.8|3789.8|3788.9|3782.9|209
1606236000000|2020-11-24 16:40:00|3789.8|3783.8|3784.7|3778.7|3789.9|3783.9|3783.8|3777.8|551
1606236300000|2020-11-24 16:45:00|3785.7|3779.7|3781.4|3775.4|3788.7|3782.7|3780.4|3774.4|167
1606236600000|2020-11-24 16:50:00|3782.3|3776.3|3785.4|3779.4|3786.8|3780.8|3782.3|3776.3|162
1606236900000|2020-11-24 16:55:00|3784.9|3778.9|3790.4|3784.4|3791.5|3785.5|3784.5|3778.5|93
1606237200000|2020-11-24 17:00:00|3790.3|3784.3|3787.4|3781.4|3791.4|3785.4|3786.3|3780.3|579
1606237500000|2020-11-24 17:05:00|3788.3|3782.3|3789.5|3783.5|3789.5|3783.5|3782.3|3776.3|379
1606237800000|2020-11-24 17:10:00|3789.9|3783.9|3789.9|3783.9|3793.3|3787.3|3789.4|3783.4|158
1606238100000|2020-11-24 17:15:00|3789.8|3783.8|3789.5|3783.5|3792.4|3786.4|3789.3|3783.3|180
1606238400000|2020-11-24 17:20:00|3790.5|3784.5|3784.7|3778.7|3791.5|3785.5|3783.2|3777.2|227
1606238700000|2020-11-24 17:25:00|3784.3|3778.3|3795|3789|3795.4|3789.4|3783.3|3777.3|267
1606239000000|2020-11-24 17:30:00|3794.9|3788.9|3789.5|3783.5|3795.5|3789.5|3789.5|3783.5|82
1606239300000|2020-11-24 17:35:00|3789.4|3783.4|3795.4|3789.4|3795.7|3789.7|3788.5|3782.5|94
1606239600000|2020-11-24 17:40:00|3794.5|3788.5|3797.6|3791.6|3798.7|3792.7|3794.1|3788.1|1321
1606239900000|2020-11-24 17:45:00|3797.7|3791.7|3808.5|3802.5|3809.5|3803.5|3797.7|3791.7|349
1606240200000|2020-11-24 17:50:00|3808.7|3802.7|3798|3792|3810.7|3804.7|3796.6|3790.6|310
1606240500000|2020-11-24 17:55:00|3798.1|3792.1|3799.5|3793.5|3802.5|3796.5|3794.7|3788.7|437
1606240800000|2020-11-24 18:00:00|3799.1|3793.1|3797.6|3791.6|3801.7|3795.7|3797.6|3791.6|65
1606241100000|2020-11-24 18:05:00|3797.7|3791.7|3792.5|3786.5|3799.7|3793.7|3792.4|3786.4|134
1606241400000|2020-11-24 18:10:00|3792.4|3786.4|3785.7|3779.7|3793.5|3787.5|3784.4|3778.4|316
1606241700000|2020-11-24 18:15:00|3785.8|3779.8|3793.7|3787.7|3794.7|3788.7|3785.7|3779.7|320
1606242000000|2020-11-24 18:20:00|3793.2|3787.2|3793.3|3787.3|3794.3|3788.3|3790.7|3784.7|231
1606242300000|2020-11-24 18:25:00|3794.3|3788.3|3798.5|3792.5|3798.5|3792.5|3793.7|3787.7|494
1606242600000|2020-11-24 18:30:00|3798.4|3792.4|3798.4|3792.4|3798.5|3792.5|3794.5|3788.5|457
1606242900000|2020-11-24 18:35:00|3798|3792|3793.5|3787.5|3798|3792|3792.4|3786.4|353
1606243200000|2020-11-24 18:40:00|3794|3788|3796.3|3790.3|3797.9|3791.9|3794|3788|269
1606243500000|2020-11-24 18:45:00|3795.3|3789.3|3797.5|3791.5|3799.3|3793.3|3795.3|3789.3|162
1606243800000|2020-11-24 18:50:00|3793.5|3787.5|3792.5|3786.5|3794.5|3788.5|3792.1|3786.1|92
1606244100000|2020-11-24 18:55:00|3793.4|3787.4|3793|3787|3794.5|3788.5|3791.5|3785.5|81
1606244400000|2020-11-24 19:00:00|3793.4|3787.4|3791.7|3785.7|3797.4|3791.4|3791.7|3785.7|175
1606244700000|2020-11-24 19:05:00|3790.9|3784.9|3793.5|3787.5|3793.7|3787.7|3787.6|3781.6|222
1606245000000|2020-11-24 19:10:00|3793.6|3787.6|3789.4|3783.4|3793.6|3787.6|3779.7|3773.7|719
1606245300000|2020-11-24 19:15:00|3789.8|3783.8|3807.5|3801.5|3807.5|3801.5|3780.9|3774.9|571
1606266000000|2020-11-25 01:00:00|3806.6|3800.6|3808.5|3802.5|3816.4|3809.9|3801.2|3795.2|50
1606266300000|2020-11-25 01:05:00|3809.1|3803.1|3812.9|3806.9|3814.5|3808.5|3807.2|3801.2|272
1606266600000|2020-11-25 01:10:00|3814|3808|3807.6|3801.6|3815|3809|3806.1|3800.1|76
1606266900000|2020-11-25 01:15:00|3807.5|3801.5|3797.6|3791.6|3808|3802|3797.1|3791.1|19
1606267200000|2020-11-25 01:20:00|3798.2|3792.2|3804.7|3798.7|3805.1|3799.1|3798.2|3792.2|35
1606267500000|2020-11-25 01:25:00|3805.1|3799.1|3814.9|3808.9|3815.4|3809.4|3805.1|3799.1|17
1606267800000|2020-11-25 01:30:00|3813.9|3807.9|3814.6|3808.6|3815.7|3809.7|3810|3804|9
1606268100000|2020-11-25 01:35:00|3815|3809|3822.1|3816.1|3822.2|3816.2|3814.8|3808.8|39
1606268400000|2020-11-25 01:40:00|3821.1|3815.1|3820.6|3814.6|3822.6|3816.6|3818.2|3812.2|1
1606268700000|2020-11-25 01:45:00|3820.7|3814.7|3815.6|3809.6|3821.1|3815.1|3815.1|3809.1|8
1606269000000|2020-11-25 01:50:00|3815.4|3809.4|3814.6|3808.6|3817.6|3811.6|3814.6|3808.6|2
1606269300000|2020-11-25 01:55:00|3814.4|3808.4|3811.3|3805.3|3814.6|3808.6|3811.3|3805.3|114
1606269600000|2020-11-25 02:00:00|3810.8|3804.8|3803.4|3797.4|3811.7|3805.7|3803.4|3797.4|2
1606269900000|2020-11-25 02:05:00|3803.3|3797.3|3802.9|3796.9|3803.9|3797.9|3800.6|3794.6|40
1606270200000|2020-11-25 02:10:00|3803.1|3797.1|3804.2|3798.2|3805|3799|3800.6|3794.6|13
1606270500000|2020-11-25 02:15:00|3805.1|3799.1|3805.5|3799.5|3806.1|3800.1|3804.6|3798.6|1
1606270800000|2020-11-25 02:20:00|3805.1|3799.1|3807.9|3801.9|3808.4|3802.4|3805.1|3799.1|0
1606271100000|2020-11-25 02:25:00|3807.5|3801.5|3810.3|3804.3|3811.2|3805.2|3807.5|3801.5|8
1606271400000|2020-11-25 02:30:00|3810.2|3804.2|3811.6|3805.6|3811.6|3805.6|3808.9|3802.9|0
1606271700000|2020-11-25 02:35:00|3811.7|3805.7|3808.9|3802.9|3811.7|3805.7|3808.9|3802.9|19
1606272000000|2020-11-25 02:40:00|3809.4|3803.4|3808.6|3802.6|3809.4|3803.4|3808.5|3802.5|31
1606272300000|2020-11-25 02:45:00|3808.2|3802.2|3805.4|3799.4|3808.2|3802.2|3803.9|3797.9|12
1606272600000|2020-11-25 02:50:00|3805.5|3799.5|3803.3|3797.3|3806.8|3800.8|3802.9|3796.9|0
1606272900000|2020-11-25 02:55:00|3803.4|3797.4|3806.5|3800.5|3806.6|3800.6|3803.4|3797.4|1
1606273200000|2020-11-25 03:00:00|3806.4|3800.4|3804.7|3798.7|3806.5|3800.5|3804.5|3798.5|0
1606273500000|2020-11-25 03:05:00|3804.6|3798.6|3798.9|3792.9|3804.7|3798.7|3798.4|3792.4|2
1606273800000|2020-11-25 03:10:00|3799.3|3793.3|3798.6|3792.6|3799.3|3793.3|3797.6|3791.6|2
1606274100000|2020-11-25 03:15:00|3797.4|3791.4|3792.2|3786.2|3797.4|3791.4|3790.2|3784.1|16
1606274400000|2020-11-25 03:20:00|3791.8|3785.8|3795.7|3789.7|3796.7|3790.7|3790.9|3784.9|0
1606274700000|2020-11-25 03:25:00|3795.8|3789.8|3799|3793|3799|3793|3794.4|3788.4|2
1606275000000|2020-11-25 03:30:00|3799.5|3793.5|3798.9|3792.9|3801.8|3795.8|3798.9|3792.9|0
1606275300000|2020-11-25 03:35:00|3799.3|3793.3|3796.5|3790.5|3799.3|3793.3|3796.5|3790.5|6
1606275600000|2020-11-25 03:40:00|3795.5|3789.5|3795.9|3789.9|3796.3|3790.3|3793.5|3787.5|1
1606275900000|2020-11-25 03:45:00|3796|3790|3794.5|3788.5|3796|3790|3793|3787|3
1606276200000|2020-11-25 03:50:00|3794.1|3788.1|3794.6|3788.6|3794.6|3788.6|3793.1|3787.1|109
1606276500000|2020-11-25 03:55:00|3794.1|3788.1|3797.1|3791.1|3798.6|3792.6|3794.1|3788.1|1
1606276800000|2020-11-25 04:00:00|3797.6|3791.6|3795.7|3789.7|3797.6|3791.6|3795.7|3789.7|0
1606277100000|2020-11-25 04:05:00|3795.8|3789.8|3796.2|3790.2|3796.6|3790.6|3795.7|3789.7|0
1606277400000|2020-11-25 04:10:00|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3794.6|3788.6|3
1606277700000|2020-11-25 04:15:00|3797.6|3791.6|3798.1|3792.1|3798.6|3792.6|3797.6|3791.6|0
1606278000000|2020-11-25 04:20:00|3798|3792|3800.6|3794.6|3800.6|3794.6|3796|3790|7
1606278300000|2020-11-25 04:25:00|3800.2|3794.2|3803|3797|3803.5|3797.5|3799.6|3793.6|2
1606278600000|2020-11-25 04:30:00|3802.6|3796.6|3802.5|3796.5|3802.6|3796.6|3802|3796|0
1606278900000|2020-11-25 04:35:00|3803.3|3797.3|3804.6|3798.6|3804.6|3798.6|3803|3797|6
1606279200000|2020-11-25 04:40:00|3804.1|3798.1|3806.1|3800.1|3807.1|3801.1|3804.1|3798.1|1
1606279500000|2020-11-25 04:45:00|3806.2|3800.2|3807.6|3801.6|3807.6|3801.6|3805.6|3799.6|1
1606279800000|2020-11-25 04:50:00|3807.1|3801.1|3806.1|3800.1|3807.5|3801.5|3805.6|3799.6|7
1606280100000|2020-11-25 04:55:00|3806|3800|3804.1|3798.1|3806.1|3800.1|3803.6|3797.6|0
1606280400000|2020-11-25 05:00:00|3804|3798|3804.1|3798.1|3804.1|3798.1|3802.1|3796.1|12
1606280700000|2020-11-25 05:05:00|3804.2|3798.2|3802.6|3796.6|3804.6|3798.6|3802.6|3796.6|0
1606281000000|2020-11-25 05:10:00|3802.7|3796.7|3800.1|3794.1|3803.1|3797.1|3799.6|3793.6|1
1606281300000|2020-11-25 05:15:00|3800|3794|3797.2|3791.2|3800.1|3794.1|3797.1|3791.1|3
1606281600000|2020-11-25 05:20:00|3797.1|3791.1|3796.6|3790.6|3797.6|3791.6|3796.1|3790.1|1
1606281900000|2020-11-25 05:25:00|3797|3791|3797.1|3791.1|3798.6|3792.6|3797|3791|1
1606282200000|2020-11-25 05:30:00|3797|3791|3798.6|3792.6|3798.6|3792.6|3792.7|3786.7|2
1606282500000|2020-11-25 05:35:00|3798.2|3792.2|3802.1|3796.1|3805.1|3799.1|3798.2|3792.2|2
1606282800000|2020-11-25 05:40:00|3801.6|3795.6|3791.2|3785.2|3802.2|3796.2|3790.7|3784.7|3
1606283100000|2020-11-25 05:45:00|3791.6|3785.6|3790|3784|3791.6|3785.6|3785.2|3779.2|10
1606283400000|2020-11-25 05:50:00|3790.5|3784.5|3787.8|3781.8|3792.9|3786.9|3787.3|3781.3|2
1606283700000|2020-11-25 05:55:00|3787.7|3781.7|3787.6|3781.6|3787.7|3781.7|3784.9|3778.9|0
1606284000000|2020-11-25 06:00:00|3788.2|3782.2|3792.2|3786.2|3794.5|3787.6|3788.2|3782.2|0
1606284300000|2020-11-25 06:05:00|3791.8|3785.8|3796.5|3790.5|3796.5|3790.5|3791.8|3785.8|1
1606284600000|2020-11-25 06:10:00|3796.1|3790.1|3793.2|3787.2|3796.5|3790.5|3792.8|3786.8|0
1606284900000|2020-11-25 06:15:00|3793.3|3787.3|3797.4|3791.4|3798.2|3792.2|3793.3|3787.3|0
1606285200000|2020-11-25 06:20:00|3797.8|3791.8|3794.6|3788.6|3797.8|3791.8|3793.1|3787.1|1
1606285500000|2020-11-25 06:25:00|3794.7|3788.7|3798.9|3792.9|3799|3793|3794.7|3788.7|8
1606285800000|2020-11-25 06:30:00|3798.4|3792.4|3800.7|3794.7|3800.9|3794.9|3794.8|3788.8|4
1606286100000|2020-11-25 06:35:00|3801.2|3795.2|3798.4|3792.4|3801.2|3795.2|3795.7|3789.7|2
1606286400000|2020-11-25 06:40:00|3798|3792|3792.9|3786.9|3798|3792|3791.7|3785.7|5
1606286700000|2020-11-25 06:45:00|3793.4|3787.4|3795.8|3789.8|3796.2|3790.2|3792.9|3786.9|6
1606287000000|2020-11-25 06:50:00|3796.3|3790.3|3796.4|3790.4|3796.5|3790.5|3794.2|3788.2|8
1606287300000|2020-11-25 06:55:00|3796.5|3790.5|3797.9|3791.9|3797.9|3791.9|3796.5|3790.5|0
1606287600000|2020-11-25 07:00:00|3798|3792|3797|3791|3799.3|3793.3|3796.5|3790.5|0
1606287900000|2020-11-25 07:05:00|3796.6|3790.6|3799|3793|3799.5|3793.5|3796.6|3790.6|6
1606288200000|2020-11-25 07:10:00|3799.1|3793.1|3801|3795|3803.5|3797.5|3799|3793|1
1606288500000|2020-11-25 07:15:00|3800.9|3794.9|3800.1|3794.1|3801.1|3795.1|3799.6|3793.6|5
1606288800000|2020-11-25 07:20:00|3799.6|3793.6|3806.3|3800.3|3806.3|3800.3|3799.6|3793.6|3
1606289100000|2020-11-25 07:25:00|3806.7|3800.7|3808.8|3802.8|3810.8|3804.8|3806.3|3800.3|9
1606289400000|2020-11-25 07:30:00|3808.4|3802.4|3814.2|3808.2|3814.2|3808.2|3807.4|3801.4|6
1606289700000|2020-11-25 07:35:00|3814.6|3808.6|3817.2|3811.2|3817.2|3811.2|3813.4|3807.4|9
1606290000000|2020-11-25 07:40:00|3817.3|3811.3|3817.4|3811.4|3819.3|3813.3|3816.4|3810.4|4
1606290300000|2020-11-25 07:45:00|3818.3|3812.3|3818.1|3812.1|3820.1|3814.1|3817.5|3811.5|15
1606290600000|2020-11-25 07:50:00|3818.5|3812.5|3819|3813|3819.5|3813.5|3817.9|3811.9|0
1606290900000|2020-11-25 07:55:00|3818.2|3812.2|3823.6|3817.6|3824.5|3818.5|3818|3812|6
1606291200000|2020-11-25 08:00:00|3823.7|3817.7|3825.4|3819.4|3827.7|3821.7|3822.4|3816.4|38
1606291500000|2020-11-25 08:05:00|3825.8|3819.8|3836.3|3830.3|3838.5|3832.5|3825.8|3819.8|103
1606291800000|2020-11-25 08:10:00|3836.4|3830.4|3829.8|3823.8|3838.4|3832.4|3829.8|3823.8|9
1606292100000|2020-11-25 08:15:00|3830.3|3824.3|3830.5|3824.5|3831.2|3825.2|3823.8|3817.8|10
1606292400000|2020-11-25 08:20:00|3830.1|3824.1|3823.9|3817.9|3831.4|3825.4|3822.1|3816.1|2
1606292700000|2020-11-25 08:25:00|3823.8|3817.8|3824.5|3818.5|3824.5|3818.5|3821|3815|1
1606293000000|2020-11-25 08:30:00|3824.1|3818.1|3827|3821|3828.1|3822.1|3824.1|3818.1|4
1606293300000|2020-11-25 08:35:00|3827.5|3821.5|3821.8|3815.8|3830.9|3824.9|3821.2|3815.2|4
1606293600000|2020-11-25 08:40:00|3822.2|3816.2|3816.8|3810.8|3822.6|3816.6|3816.1|3810.1|102
1606293900000|2020-11-25 08:45:00|3817.3|3811.3|3814.8|3808.8|3819.4|3813.4|3813.9|3807.9|42
1606294200000|2020-11-25 08:50:00|3814.4|3808.4|3809.4|3803.4|3816.3|3810.3|3808.9|3802.9|6
1606294500000|2020-11-25 08:55:00|3809.3|3803.3|3809|3803|3810|3804|3801.5|3795.5|27
1606294800000|2020-11-25 09:00:00|3808.9|3802.9|3811.3|3805.3|3811.4|3805.4|3806.4|3800.4|4
1606295100000|2020-11-25 09:05:00|3812.4|3806.4|3813.5|3807.5|3813.5|3807.5|3810.9|3804.9|1
1606295400000|2020-11-25 09:10:00|3812.5|3806.5|3808|3802|3813.5|3807.5|3806.4|3800.4|14
1606295700000|2020-11-25 09:15:00|3808.4|3802.4|3810.8|3804.8|3812.3|3806.3|3806.9|3800.9|147
1606296000000|2020-11-25 09:20:00|3810.9|3804.9|3804.4|3798.4|3812.3|3806.3|3803.9|3797.9|39
1606296300000|2020-11-25 09:25:00|3804.3|3798.3|3794|3788|3804.9|3798.9|3793.5|3787.5|16
1606296600000|2020-11-25 09:30:00|3793.9|3787.9|3793.4|3787.4|3794.5|3788.5|3786.9|3780.9|24
1606296900000|2020-11-25 09:35:00|3793.5|3787.5|3797.8|3791.8|3797.8|3791.8|3791.4|3785.4|58
1606297200000|2020-11-25 09:40:00|3798.2|3792.2|3804.7|3798.7|3805.8|3799.8|3798.2|3792.2|8
1606297500000|2020-11-25 09:45:00|3804.2|3798.2|3795|3789|3804.2|3798.2|3794|3788|23
1606297800000|2020-11-25 09:50:00|3795.4|3789.4|3805.9|3799.9|3806.9|3800.9|3795.4|3789.4|6
1606298100000|2020-11-25 09:55:00|3805.8|3799.8|3807|3801|3808.9|3802.9|3804.9|3798.9|16
1606298400000|2020-11-25 10:00:00|3806.9|3800.9|3812|3806|3812|3806|3801.4|3795.4|11
1606298700000|2020-11-25 10:05:00|3811.5|3805.5|3811.9|3805.9|3812.4|3806.4|3810|3804|6
1606299000000|2020-11-25 10:10:00|3812.4|3806.4|3813.9|3807.9|3814.5|3808.5|3812.4|3806.4|7
1606299300000|2020-11-25 10:15:00|3813.5|3807.5|3812.9|3806.9|3813.5|3807.5|3810.5|3804.5|16
1606299600000|2020-11-25 10:20:00|3812.5|3806.5|3811.9|3805.9|3813.4|3807.4|3810.5|3804.5|9
1606299900000|2020-11-25 10:25:00|3811.8|3805.8|3809.7|3803.7|3812.7|3806.7|3809.5|3803.5|28
1606300200000|2020-11-25 10:30:00|3810.1|3804.1|3805.6|3799.6|3810.6|3804.6|3804.3|3798.3|11
1606300500000|2020-11-25 10:35:00|3805.5|3799.5|3804.5|3798.5|3805.5|3799.5|3803.6|3797.6|15
1606300800000|2020-11-25 10:40:00|3803.5|3797.5|3796|3790|3804|3798|3794.6|3788.6|11
1606301100000|2020-11-25 10:45:00|3796.5|3790.5|3789.6|3783.6|3796.9|3790.9|3787.1|3781.1|21
1606301400000|2020-11-25 10:50:00|3789.2|3783.2|3787.3|3781.3|3789.7|3783.7|3783.8|3777.8|9
1606301700000|2020-11-25 10:55:00|3787.8|3781.8|3788.3|3782.3|3792.7|3786.7|3786.6|3780.6|4
1606302000000|2020-11-25 11:00:00|3789.3|3783.3|3792.9|3786.9|3794.9|3788.9|3788.3|3782.3|7
1606302300000|2020-11-25 11:05:00|3793.3|3787.3|3791.9|3785.9|3794.9|3788.9|3791.4|3785.4|9
1606302600000|2020-11-25 11:10:00|3792.4|3786.4|3798|3792|3798.4|3792.4|3791.4|3785.4|9
1606302900000|2020-11-25 11:15:00|3798.4|3792.4|3796.5|3790.5|3799.5|3793.5|3794|3788|10
1606303200000|2020-11-25 11:20:00|3796|3790|3796.9|3790.9|3798.5|3792.5|3794.5|3788.5|5
1606303500000|2020-11-25 11:25:00|3796.5|3790.5|3793|3787|3796.9|3790.9|3792.1|3786.1|4
1606303800000|2020-11-25 11:30:00|3792.5|3786.5|3792.5|3786.5|3793|3787|3789.5|3783.5|4
1606304100000|2020-11-25 11:35:00|3792.9|3786.9|3797.5|3791.5|3797.5|3791.5|3792.9|3786.9|16
1606304400000|2020-11-25 11:40:00|3797.1|3791.1|3805|3799|3805|3799|3796.9|3790.9|7
1606304700000|2020-11-25 11:45:00|3805.1|3799.1|3801.7|3795.7|3805.1|3799.1|3800.8|3794.8|35
1606305000000|2020-11-25 11:50:00|3801.8|3795.8|3802.9|3796.9|3803.9|3797.9|3799.8|3793.8|4
1606305300000|2020-11-25 11:55:00|3803.3|3797.3|3805.3|3799.3|3805.3|3799.3|3801.3|3795.3|4
1606305600000|2020-11-25 12:00:00|3804.9|3798.9|3806.3|3800.3|3806.3|3800.3|3803.8|3797.8|7
1606305900000|2020-11-25 12:05:00|3805.8|3799.8|3804.5|3798.5|3808.5|3802.5|3804.5|3798.5|15
1606306200000|2020-11-25 12:10:00|3804.1|3798.1|3804.1|3798.1|3804.6|3798.6|3802.5|3796.5|16
1606306500000|2020-11-25 12:15:00|3804|3798|3809.1|3803.1|3809.5|3803.5|3803.5|3797.5|5
1606306800000|2020-11-25 12:20:00|3808.1|3802.1|3804.5|3798.5|3809.1|3803.1|3803.5|3797.5|84
1606307100000|2020-11-25 12:25:00|3804.6|3798.6|3807|3801|3807.1|3801.1|3804.6|3798.6|10
1606307400000|2020-11-25 12:30:00|3807.1|3801.1|3807.5|3801.5|3808.6|3802.6|3806.5|3800.5|43
1606307700000|2020-11-25 12:35:00|3806.6|3800.6|3806.2|3800.2|3808.4|3802.4|3804|3798|143
1606308000000|2020-11-25 12:40:00|3806.3|3800.3|3804.6|3798.6|3806.7|3800.7|3803|3797|13
1606308300000|2020-11-25 12:45:00|3804|3798|3805.5|3799.5|3807.5|3801.5|3803.1|3797.1|7
1606308600000|2020-11-25 12:50:00|3805.6|3799.6|3804.4|3798.4|3805.6|3799.6|3801.8|3795.8|9
1606308900000|2020-11-25 12:55:00|3804.8|3798.8|3806.4|3800.4|3806.4|3800.4|3803.8|3797.8|9
1606309200000|2020-11-25 13:00:00|3806.8|3800.8|3801.9|3795.9|3808.9|3802.9|3800.4|3794.4|17
1606309500000|2020-11-25 13:05:00|3801.8|3795.8|3801.5|3795.5|3804|3798|3801.1|3795.1|40
1606309800000|2020-11-25 13:10:00|3802|3796|3802.9|3796.9|3804|3798|3801.4|3795.4|25
1606310100000|2020-11-25 13:15:00|3802.5|3796.5|3804.3|3798.3|3804.8|3798.8|3800.4|3794.4|37
1606310400000|2020-11-25 13:20:00|3804.4|3798.4|3816.3|3810.3|3816.4|3810.4|3804.4|3798.4|27
1606310700000|2020-11-25 13:25:00|3815.9|3809.9|3819.6|3813.6|3819.6|3813.6|3814.8|3808.8|98
1606311000000|2020-11-25 13:30:00|3819.1|3813.1|3821.8|3815.8|3823.8|3817.8|3818.7|3812.7|16
1606311300000|2020-11-25 13:35:00|3821.7|3815.7|3824.1|3818.1|3824.1|3818.1|3818.3|3812.3|15
1606311600000|2020-11-25 13:40:00|3823.7|3817.7|3824.6|3818.6|3826.2|3820.2|3818.7|3812.7|85
1606314600000|2020-11-25 14:30:00|3825.4|3819.4|3815.9|3809.9|3826.3|3820.3|3811.6|3805.6|681
1606314900000|2020-11-25 14:35:00|3816.4|3810.4|3809.7|3803.7|3816.9|3810.9|3808.2|3802.2|520
1606315200000|2020-11-25 14:40:00|3809.8|3803.8|3811.6|3805.6|3813|3807|3808.6|3802.6|153
1606315500000|2020-11-25 14:45:00|3812|3806|3809.9|3803.9|3814|3808|3808.4|3802.4|225
1606315800000|2020-11-25 14:50:00|3810.3|3804.3|3794|3788|3810.3|3804.3|3794|3788|251
1606316100000|2020-11-25 14:55:00|3794.9|3788.9|3791.9|3785.9|3799|3793|3788.9|3782.9|179
1606316400000|2020-11-25 15:00:00|3790.9|3784.9|3794.3|3788.3|3797.3|3791.3|3786.9|3780.9|264
1606316700000|2020-11-25 15:05:00|3793.4|3787.4|3783.8|3777.8|3793.8|3787.8|3781.4|3775.4|95
1606317000000|2020-11-25 15:10:00|3783.9|3777.9|3787.8|3781.8|3789|3783|3777.3|3771.3|408
1606317300000|2020-11-25 15:15:00|3787.2|3781.2|3789.5|3783.5|3790|3784|3782|3776|237
1606317600000|2020-11-25 15:20:00|3789.6|3783.6|3793.8|3787.8|3793.8|3787.8|3787.5|3781.5|260
1606317900000|2020-11-25 15:25:00|3793.9|3787.9|3796.2|3790.2|3800.2|3794.2|3793.2|3787.2|492
1606318200000|2020-11-25 15:30:00|3796.3|3790.3|3797.7|3791.7|3800.1|3794.1|3794.3|3788.3|284
1606318500000|2020-11-25 15:35:00|3797.8|3791.8|3812.5|3806.5|3812.5|3806.5|3795.8|3789.8|244
1606318800000|2020-11-25 15:40:00|3813.5|3807.5|3812|3806|3816|3810|3811.1|3805.1|288
1606319100000|2020-11-25 15:45:00|3811.5|3805.5|3815.6|3809.6|3818.4|3812.4|3809.2|3803.2|423
1606319400000|2020-11-25 15:50:00|3816|3810|3817.1|3811.1|3821.2|3815.2|3813.9|3807.9|166
1606319700000|2020-11-25 15:55:00|3816.7|3810.7|3818.5|3812.5|3822.4|3816.4|3816.1|3810.1|293
1606320000000|2020-11-25 16:00:00|3818.4|3812.4|3823.3|3817.3|3824.1|3818.1|3815.5|3809.5|377
1606320300000|2020-11-25 16:05:00|3823.2|3817.2|3829.9|3823.9|3831.5|3825.5|3822.5|3816.5|460
1606320600000|2020-11-25 16:10:00|3829|3823|3825.4|3819.4|3830.8|3824.8|3825.4|3819.4|146
1606320900000|2020-11-25 16:15:00|3826.4|3820.4|3828.8|3822.8|3830.6|3824.6|3825.9|3819.9|160
1606321200000|2020-11-25 16:20:00|3828|3822|3824.6|3818.6|3828.7|3822.7|3823.3|3817.3|76
1606321500000|2020-11-25 16:25:00|3824.7|3818.7|3831.7|3825.7|3833.6|3827.6|3824.7|3818.7|32
1606321800000|2020-11-25 16:30:00|3831.6|3825.6|3825.4|3819.4|3831.7|3825.7|3825.4|3819.4|70
1606322100000|2020-11-25 16:35:00|3825.5|3819.5|3819.8|3813.8|3826.5|3820.5|3819.8|3813.8|115
1606322400000|2020-11-25 16:40:00|3819.9|3813.9|3820.9|3814.9|3822|3816|3818.9|3812.9|17
1606322700000|2020-11-25 16:45:00|3820|3814|3824.6|3818.6|3826|3820|3819.9|3813.9|162
1606323000000|2020-11-25 16:50:00|3824.1|3818.1|3827.3|3821.3|3827.9|3821.9|3823.1|3817.1|162
1606323300000|2020-11-25 16:55:00|3826.8|3820.8|3825.7|3819.7|3828.7|3822.7|3824.8|3818.8|75
1606323600000|2020-11-25 17:00:00|3825.8|3819.8|3822.2|3816.2|3826.7|3820.7|3821.2|3815.2|84
1606323900000|2020-11-25 17:05:00|3822.7|3816.7|3821.6|3815.6|3824.2|3818.2|3820.2|3814.2|214
1606324200000|2020-11-25 17:10:00|3821.7|3815.7|3824.2|3818.2|3825.7|3819.7|3821.6|3815.6|103
1606324500000|2020-11-25 17:15:00|3824.3|3818.3|3829.1|3823.1|3830.3|3824.3|3823.3|3817.3|74
1606324800000|2020-11-25 17:20:00|3829.2|3823.2|3826.3|3820.3|3831.3|3825.3|3826.3|3820.3|77
1606325100000|2020-11-25 17:25:00|3825.9|3819.9|3818.2|3812.2|3826.3|3820.3|3818.2|3812.2|143
1606325400000|2020-11-25 17:30:00|3818.6|3812.6|3817.4|3811.4|3820.1|3814.1|3816.6|3810.6|298
1606325700000|2020-11-25 17:35:00|3817.3|3811.3|3818.3|3812.3|3819.1|3813.1|3817.3|3811.3|90
1606326000000|2020-11-25 17:40:00|3819.1|3813.1|3817.4|3811.4|3819.1|3813.1|3816.4|3810.4|63
1606326300000|2020-11-25 17:45:00|3817.3|3811.3|3817.1|3811.1|3818.3|3812.3|3816.2|3810.2|121
1606326600000|2020-11-25 17:50:00|3817|3811|3818.7|3812.7|3818.7|3812.7|3817|3811|379
1606326900000|2020-11-25 17:55:00|3819.8|3813.8|3817.9|3811.9|3821.7|3815.7|3817.9|3811.9|30
1606327200000|2020-11-25 18:00:00|3818|3812|3819.2|3813.2|3821.8|3815.8|3816.9|3810.9|620
1606327500000|2020-11-25 18:05:00|3819.6|3813.6|3817.6|3811.6|3819.6|3813.6|3813.3|3807.3|566
1606327800000|2020-11-25 18:10:00|3816.7|3810.7|3818.8|3812.8|3819.5|3813.5|3816.7|3810.7|56
1606328100000|2020-11-25 18:15:00|3818.7|3812.7|3817.8|3811.8|3818.8|3812.8|3816.7|3810.7|20
1606328400000|2020-11-25 18:20:00|3817.7|3811.7|3819.4|3813.4|3819.5|3813.5|3817.3|3811.3|227
1606328700000|2020-11-25 18:25:00|3820.3|3814.3|3817.3|3811.3|3822.4|3816.4|3817.2|3811.2|34
1606329000000|2020-11-25 18:30:00|3817.4|3811.4|3817.3|3811.3|3818.2|3812.2|3815.5|3809.5|3
1606329300000|2020-11-25 18:35:00|3817.2|3811.2|3816.9|3810.9|3818.6|3812.6|3814.9|3808.9|129
1606329600000|2020-11-25 18:40:00|3816.8|3810.8|3815.4|3809.4|3819.7|3813.7|3814.8|3808.8|28
1606329900000|2020-11-25 18:45:00|3815.3|3809.3|3817.1|3811.1|3817.2|3811.2|3814.8|3808.8|84
1606330200000|2020-11-25 18:50:00|3816.7|3810.7|3814.5|3808.5|3817.1|3811.1|3814.5|3808.5|385
1606330500000|2020-11-25 18:55:00|3814.6|3808.6|3815.6|3809.6|3815.7|3809.7|3812.6|3806.6|119
1606330800000|2020-11-25 19:00:00|3815.5|3809.5|3810.6|3804.6|3816.7|3810.7|3810.6|3804.6|492
1606331100000|2020-11-25 19:05:00|3811|3805|3796.6|3790.6|3811|3805|3796.6|3790.6|315
1606331400000|2020-11-25 19:10:00|3796.1|3790.1|3797.8|3791.8|3800.8|3794.8|3790.5|3784.5|489
1606331700000|2020-11-25 19:15:00|3797.9|3791.9|3799.8|3784.8|3802.5|3796.5|3790|3784|437
1606438800000|2020-11-27 01:00:00|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1606442100000|2020-11-27 01:55:00|3802.8|3796.8|3795.3|3789.3|3802.8|3796.8|3795.3|3789.3|0
1606442400000|2020-11-27 02:00:00|3810|3804|3810|3804|3810|3804|3810|3804|0
1606445100000|2020-11-27 02:45:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1606446300000|2020-11-27 03:05:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606452900000|2020-11-27 04:55:00|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1606458300000|2020-11-27 06:25:00|3793|3787|3793|3787|3793|3787|3793|3787|0
1606487400000|2020-11-27 14:30:00|3829.1|3823.1|3825|3819|3832.5|3826.5|3807.6|3801.6|1351
1606487700000|2020-11-27 14:35:00|3825.2|3819.2|3827.4|3821.4|3830.6|3824.6|3820.5|3814.5|774
1606488000000|2020-11-27 14:40:00|3827|3821|3829|3823|3830.5|3824.5|3813.4|3807.4|722
1606488300000|2020-11-27 14:45:00|3828.6|3822.6|3838.9|3832.9|3838.9|3832.9|3823.4|3817.4|592
1606488600000|2020-11-27 14:50:00|3839.2|3833.2|3865.1|3859.1|3865.6|3859.6|3839.2|3833.2|838
1606488900000|2020-11-27 14:55:00|3864.7|3858.7|3857.8|3851.8|3871.7|3865.7|3855.8|3849.8|729
1606489200000|2020-11-27 15:00:00|3857.4|3851.4|3842.9|3836.9|3863|3857|3842.9|3836.9|622
1606489500000|2020-11-27 15:05:00|3842.8|3836.8|3849.5|3843.5|3852.2|3846.2|3840.2|3834.2|589
1606489800000|2020-11-27 15:10:00|3848.7|3842.7|3855.9|3849.9|3855.9|3849.9|3847|3841|389
1606490100000|2020-11-27 15:15:00|3855.4|3849.4|3857|3851|3862.9|3856.9|3854.2|3848.2|274
1606490400000|2020-11-27 15:20:00|3856.6|3850.6|3858.6|3852.6|3861.2|3855.2|3855.8|3849.8|610
1606490700000|2020-11-27 15:25:00|3858.5|3852.5|3858.4|3852.4|3861.6|3855.6|3858.3|3852.3|199
1606491000000|2020-11-27 15:30:00|3858.3|3852.3|3855.5|3849.5|3858.4|3852.4|3853.6|3847.6|270
1606491300000|2020-11-27 15:35:00|3858.1|3852.1|3858.5|3852.5|3860.5|3854.5|3855.6|3849.6|246
1606491600000|2020-11-27 15:40:00|3860.4|3854.4|3866.5|3860.5|3867.5|3861.5|3860.4|3854.4|404
1606491900000|2020-11-27 15:45:00|3867.5|3861.5|3871.8|3865.8|3871.8|3865.8|3867.5|3861.5|730
1606492200000|2020-11-27 15:50:00|3871.4|3865.4|3872.4|3866.4|3873.9|3867.9|3867.5|3861.5|433
1606492500000|2020-11-27 15:55:00|3872.8|3866.8|3868.8|3862.8|3873.4|3867.4|3866.2|3860.2|355
1606492800000|2020-11-27 16:00:00|3870|3864|3864.9|3858.9|3873.2|3867.2|3864.9|3858.9|351
1606493100000|2020-11-27 16:05:00|3865.4|3859.4|3858.9|3852.9|3865.5|3859.5|3858.9|3852.9|528
1606493400000|2020-11-27 16:10:00|3859.1|3853.1|3860|3854|3860.9|3854.9|3856.8|3850.8|310
1606493700000|2020-11-27 16:15:00|3859.1|3853.1|3856.9|3850.9|3859.9|3853.9|3854.8|3848.8|228
1606494000000|2020-11-27 16:20:00|3857.8|3851.8|3861.7|3855.7|3861.7|3855.7|3856.7|3850.7|217
1606494300000|2020-11-27 16:25:00|3860.7|3854.7|3860.8|3854.8|3862.7|3856.7|3859.4|3853.4|295
1606494600000|2020-11-27 16:30:00|3860.6|3854.6|3855.9|3849.9|3860.6|3854.6|3854.9|3848.9|169
1606494900000|2020-11-27 16:35:00|3856.3|3850.3|3858.2|3852.2|3858.2|3852.2|3851.8|3845.8|354
1606495200000|2020-11-27 16:40:00|3858.3|3852.3|3856.4|3850.4|3861.2|3855.2|3855.7|3849.7|196
1606495500000|2020-11-27 16:45:00|3855.3|3849.3|3857.7|3851.7|3857.7|3851.7|3855.3|3849.3|158
1606495800000|2020-11-27 16:50:00|3856.8|3850.8|3856.8|3850.8|3857.7|3851.7|3856.4|3850.4|287
1606496100000|2020-11-27 16:55:00|3857.7|3851.7|3858.1|3852.1|3860.7|3854.7|3856.8|3850.8|175
1606496400000|2020-11-27 17:00:00|3857.7|3851.7|3859.7|3853.7|3860.9|3854.9|3857.7|3851.7|109
1606496700000|2020-11-27 17:05:00|3859.6|3853.6|3857.6|3851.6|3860.4|3854.4|3857.6|3851.6|407
1606497000000|2020-11-27 17:10:00|3858.1|3852.1|3858.9|3852.9|3859.1|3853.1|3857|3851|124
1606497300000|2020-11-27 17:15:00|3858.8|3852.8|3853.7|3847.7|3858.9|3852.9|3852.9|3846.9|170
1606497600000|2020-11-27 17:20:00|3853.8|3847.8|3850.5|3844.5|3853.8|3847.8|3850.5|3844.5|227
1606497900000|2020-11-27 17:25:00|3851|3845|3851.6|3845.6|3851.7|3845.7|3850.5|3844.5|395
1606498200000|2020-11-27 17:30:00|3850.7|3844.7|3848.5|3842.5|3853.8|3847.8|3847.6|3841.6|338
1606498500000|2020-11-27 17:35:00|3849|3843|3850.3|3844.3|3853|3847|3848.4|3842.4|221
1606498800000|2020-11-27 17:40:00|3850.2|3844.2|3850.3|3844.3|3850.9|3844.9|3846.9|3840.9|241
1606499100000|2020-11-27 17:45:00|3849.9|3843.9|3849.4|3843.4|3850.8|3844.8|3846.7|3840.7|470
1606499400000|2020-11-27 17:50:00|3849.8|3843.8|3850.2|3844.2|3850.4|3844.4|3847.1|3841.1|235
1606499700000|2020-11-27 17:55:00|3849.6|3843.6|3851.6|3845.6|3855.2|3849.2|3845.2|3839.2|896
1606500000000|2020-11-27 18:00:00|3852.6|3846.6|3859.2|3853.2|3862.9|3856.9|3852.1|3846.1|546
1606698000000|2020-11-30 01:00:00|3869.2|3863.2|3866.4|3860.4|3872.7|3865.6|3856.9|3850.9|619
1606698300000|2020-11-30 01:05:00|3866.9|3860.9|3865|3859|3868.7|3862.7|3861|3855|265
1606698600000|2020-11-30 01:10:00|3865.9|3859.9|3865.6|3859.6|3869.4|3863.4|3860.8|3854.8|130
1606698900000|2020-11-30 01:15:00|3866.1|3860.1|3858.6|3852.6|3867.6|3861.6|3858.1|3852.1|181
1606699200000|2020-11-30 01:20:00|3859.1|3853.1|3852.6|3846.6|3859.6|3853.6|3852.6|3846.6|49
1606699500000|2020-11-30 01:25:00|3853.1|3847.1|3856.6|3850.6|3856.6|3850.6|3851.6|3845.6|186
1606699800000|2020-11-30 01:30:00|3856.1|3850.1|3853.6|3847.6|3857.6|3851.6|3853.5|3847.5|94
1606700100000|2020-11-30 01:35:00|3854.6|3848.6|3856.6|3850.6|3857.6|3851.6|3854.6|3848.6|64
1606700400000|2020-11-30 01:40:00|3856.1|3850.1|3856.1|3850.1|3857.6|3851.6|3854.6|3848.6|46
1606700700000|2020-11-30 01:45:00|3855.6|3849.6|3851.6|3845.6|3855.6|3849.6|3851.6|3845.6|35
1606701000000|2020-11-30 01:50:00|3852.6|3846.6|3855.1|3849.1|3855.6|3849.6|3851.6|3845.6|84
1606701300000|2020-11-30 01:55:00|3854.6|3848.6|3852.6|3846.6|3854.6|3848.6|3851.6|3845.6|77
1606701600000|2020-11-30 02:00:00|3852.1|3846.1|3854.1|3848.1|3855.1|3849.1|3851.6|3845.6|102
1606701900000|2020-11-30 02:05:00|3853.6|3847.6|3853.1|3847.1|3854.6|3848.6|3852.6|3846.6|24
1606702200000|2020-11-30 02:10:00|3853|3847|3853.6|3847.6|3853.6|3847.6|3849.5|3843.5|59
1606702500000|2020-11-30 02:15:00|3853.5|3847.5|3851.1|3845.1|3854.1|3848.1|3850.6|3844.6|42
1606702800000|2020-11-30 02:20:00|3850.6|3844.6|3849.1|3843.1|3851.1|3845.1|3848.6|3842.6|12
1606703100000|2020-11-30 02:25:00|3849.5|3843.5|3850.5|3844.5|3851.6|3845.6|3849.5|3843.5|26
1606703400000|2020-11-30 02:30:00|3850.6|3844.6|3854|3848|3854.5|3848.5|3849|3843|160
1606703700000|2020-11-30 02:35:00|3853.6|3847.6|3846.6|3840.6|3854.2|3848.2|3846.6|3840.6|55
1606704000000|2020-11-30 02:40:00|3847.6|3841.6|3839.1|3833.1|3848.6|3842.6|3836.6|3830.6|108
1606704300000|2020-11-30 02:45:00|3838.7|3832.7|3833.6|3827.6|3839.6|3833.6|3829.6|3823.6|311
1606704600000|2020-11-30 02:50:00|3833.7|3827.7|3832.5|3826.5|3835.6|3829.6|3831.6|3825.6|118
1606704900000|2020-11-30 02:55:00|3833.6|3827.6|3832.1|3826.1|3836.6|3830.6|3831.6|3825.6|172
1606705200000|2020-11-30 03:00:00|3832.5|3826.5|3825.5|3819.5|3832.6|3826.6|3822.5|3816.5|309
1606705500000|2020-11-30 03:05:00|3825|3819|3813|3807|3825.5|3819.5|3809.5|3803.5|456
1606705800000|2020-11-30 03:10:00|3812.6|3806.6|3809.5|3803.5|3814|3808|3803.6|3797.6|409
1606706100000|2020-11-30 03:15:00|3809.4|3803.4|3814|3808|3817.5|3811.5|3807.1|3801.1|190
1606706400000|2020-11-30 03:20:00|3816|3810|3813.4|3807.4|3817.2|3811.2|3813.4|3807.4|104
1606706700000|2020-11-30 03:25:00|3813.3|3807.3|3812.2|3806.2|3815.4|3809.4|3810.3|3804.3|147
1606707000000|2020-11-30 03:30:00|3812.3|3806.3|3808.3|3802.3|3815.2|3809.2|3807.9|3801.9|85
1606707300000|2020-11-30 03:35:00|3808.4|3802.4|3809.9|3803.9|3809.9|3803.9|3805.9|3799.9|65
1606707600000|2020-11-30 03:40:00|3809.4|3803.4|3810.2|3804.2|3812.3|3806.3|3808.8|3802.8|54
1606707900000|2020-11-30 03:45:00|3810.8|3804.8|3808.3|3802.3|3810.8|3804.8|3808.3|3802.3|15
1606708200000|2020-11-30 03:50:00|3808.8|3802.8|3809.3|3803.3|3810.3|3804.3|3806.4|3800.4|54
1606708500000|2020-11-30 03:55:00|3810.2|3804.2|3811.2|3805.2|3811.9|3805.9|3809.8|3803.8|102
1606708800000|2020-11-30 04:00:00|3811.3|3805.3|3811.4|3805.4|3812.4|3806.4|3810.6|3804.6|25
1606709100000|2020-11-30 04:05:00|3811|3805|3809|3803|3811|3805|3808.5|3802.5|18
1606709400000|2020-11-30 04:10:00|3808.6|3802.6|3808|3802|3809.4|3803.4|3806.4|3800.4|42
1606709700000|2020-11-30 04:15:00|3807.6|3801.6|3810.4|3804.4|3810.4|3804.4|3807.5|3801.5|27
1606710000000|2020-11-30 04:20:00|3810|3804|3811.4|3805.4|3812.4|3806.4|3809.5|3803.5|13
1606710300000|2020-11-30 04:25:00|3810.5|3804.5|3815.5|3809.5|3815.5|3809.5|3810|3804|32
1606710600000|2020-11-30 04:30:00|3817|3811|3818.6|3812.6|3820|3814|3817|3811|94
1606710900000|2020-11-30 04:35:00|3818.1|3812.1|3819.6|3813.6|3819.6|3813.6|3817.6|3811.6|11
1606711200000|2020-11-30 04:40:00|3819.5|3813.5|3818.1|3812.1|3819.6|3813.6|3817.6|3811.6|26
1606711500000|2020-11-30 04:45:00|3817.7|3811.7|3815.5|3809.5|3817.7|3811.7|3815|3809|16
1606711800000|2020-11-30 04:50:00|3815.6|3809.6|3816.4|3810.4|3817.1|3811.1|3815.4|3809.4|9
1606712100000|2020-11-30 04:55:00|3817.4|3811.4|3815.4|3809.4|3817.4|3811.4|3815.4|3809.4|14
1606712400000|2020-11-30 05:00:00|3815|3809|3811.7|3805.7|3815.4|3809.4|3810.8|3804.8|67
1606712700000|2020-11-30 05:05:00|3811.3|3805.3|3805|3799|3811.3|3805.3|3804.5|3798.5|45
1606713000000|2020-11-30 05:10:00|3805.4|3799.4|3806.3|3800.3|3808.3|3802.3|3804.5|3798.5|59
1606713300000|2020-11-30 05:15:00|3805|3799|3805.4|3799.4|3805.4|3799.4|3801.3|3795.3|63
1606713600000|2020-11-30 05:20:00|3806.3|3800.3|3805.9|3799.9|3806.9|3800.9|3805|3799|37
1606713900000|2020-11-30 05:25:00|3805.5|3799.5|3804.5|3798.5|3805.9|3799.9|3802.6|3796.6|12
1606714200000|2020-11-30 05:30:00|3804.1|3798.1|3805.4|3799.4|3805.4|3799.4|3800.8|3794.8|40
1606714500000|2020-11-30 05:35:00|3805|3799|3803.1|3797.1|3805.4|3799.4|3801.7|3795.7|49
1606714800000|2020-11-30 05:40:00|3802.6|3796.6|3801.7|3795.7|3805|3799|3801.3|3795.3|47
1606715100000|2020-11-30 05:45:00|3801.8|3795.8|3803.6|3797.6|3804.5|3798.5|3801.7|3795.7|64
1606715400000|2020-11-30 05:50:00|3804.1|3798.1|3801.7|3795.7|3804.1|3798.1|3801.7|3795.7|25
1606715700000|2020-11-30 05:55:00|3801.6|3795.6|3799.4|3793.4|3803.6|3797.6|3798|3792|100
1606716000000|2020-11-30 06:00:00|3799.9|3793.9|3796.7|3790.7|3801.7|3795.7|3796.3|3790.3|125
1606716300000|2020-11-30 06:05:00|3796.3|3790.3|3794.9|3788.9|3797.2|3791.2|3794|3788|111
1606716600000|2020-11-30 06:10:00|3793.9|3787.9|3793|3787|3795.8|3789.8|3792.6|3786.6|97
1606716900000|2020-11-30 06:15:00|3792.9|3786.9|3789.8|3783.8|3793|3787|3786.8|3780.8|107
1606717200000|2020-11-30 06:20:00|3790.3|3784.3|3788.8|3782.8|3792.3|3786.3|3785.3|3779.3|70
1606717500000|2020-11-30 06:25:00|3788.7|3782.7|3794.3|3788.3|3794.3|3788.3|3787.3|3781.3|75
1606717800000|2020-11-30 06:30:00|3793.8|3787.8|3794.3|3788.3|3795.3|3789.3|3790.8|3784.8|140
1606718100000|2020-11-30 06:35:00|3794.8|3788.8|3799.3|3793.3|3799.3|3793.3|3793.3|3787.3|66
1606718400000|2020-11-30 06:40:00|3799.1|3793.1|3793.8|3787.8|3799.1|3793.1|3793.3|3787.3|94
1606718700000|2020-11-30 06:45:00|3793.7|3787.7|3801.8|3795.8|3801.8|3795.8|3791.8|3785.8|58
1606719000000|2020-11-30 06:50:00|3802.2|3796.2|3803.2|3797.2|3804.2|3798.2|3800.3|3794.3|64
1606719300000|2020-11-30 06:55:00|3803.3|3797.3|3797.7|3791.7|3804.3|3798.3|3797.2|3791.2|182
1606719600000|2020-11-30 07:00:00|3798.2|3792.2|3798.7|3792.7|3801.7|3795.7|3797.2|3791.2|76
1606719900000|2020-11-30 07:05:00|3798.2|3792.2|3797.7|3791.7|3799.7|3793.7|3796.2|3790.2|33
1606720200000|2020-11-30 07:10:00|3798.2|3792.2|3799.3|3793.3|3800.8|3794.8|3797.3|3791.3|48
1606720500000|2020-11-30 07:15:00|3798.9|3792.9|3795.3|3789.3|3799.3|3793.3|3794.3|3788.3|50
1606720800000|2020-11-30 07:20:00|3795.8|3789.8|3793.3|3787.3|3795.8|3789.8|3793.3|3787.3|34
1606721100000|2020-11-30 07:25:00|3792.8|3786.8|3797.8|3791.8|3798.3|3792.3|3791.3|3785.3|31
1606721400000|2020-11-30 07:30:00|3797.9|3791.9|3803.3|3797.3|3803.8|3797.8|3797.8|3791.8|41
1606721700000|2020-11-30 07:35:00|3802.8|3796.8|3809.8|3803.8|3810.3|3804.3|3802.8|3796.8|92
1606722000000|2020-11-30 07:40:00|3809.3|3803.3|3808.8|3802.8|3813.8|3807.8|3808.3|3802.3|131
1606722300000|2020-11-30 07:45:00|3808.7|3802.7|3806.8|3800.8|3808.7|3802.7|3804.3|3798.3|40
1606722600000|2020-11-30 07:50:00|3806.4|3800.4|3808.3|3802.3|3810.3|3804.3|3806.3|3800.3|35
1606722900000|2020-11-30 07:55:00|3808.4|3802.4|3812.8|3806.8|3813.3|3807.3|3807.3|3801.3|50
1606723200000|2020-11-30 08:00:00|3812.9|3806.9|3817.3|3811.3|3818.3|3812.3|3811.3|3805.3|135
1606723500000|2020-11-30 08:05:00|3817.2|3811.2|3818.3|3812.3|3821.8|3815.8|3816.8|3810.8|159
1606723800000|2020-11-30 08:10:00|3818.2|3812.2|3815.8|3809.8|3818.2|3812.2|3812.7|3806.7|128
1606724100000|2020-11-30 08:15:00|3815.7|3809.7|3812.2|3806.2|3818.3|3812.3|3811.4|3805.4|54
1606724400000|2020-11-30 08:20:00|3812.3|3806.3|3813.8|3807.8|3814.8|3808.8|3811.3|3805.3|22
1606724700000|2020-11-30 08:25:00|3813.7|3807.7|3812.3|3806.3|3814.8|3808.8|3810.4|3804.4|39
1606725000000|2020-11-30 08:30:00|3812.5|3806.5|3814.8|3808.8|3815.8|3809.8|3811.3|3805.3|29
1606725300000|2020-11-30 08:35:00|3815.2|3809.2|3815.8|3809.8|3818.3|3812.3|3812.3|3806.3|53
1606725600000|2020-11-30 08:40:00|3815.9|3809.9|3817.3|3811.3|3817.3|3811.3|3813.4|3807.4|29
1606725900000|2020-11-30 08:45:00|3816.3|3810.3|3814.8|3808.8|3816.3|3810.3|3813.3|3807.3|292
1606726200000|2020-11-30 08:50:00|3814.9|3808.9|3824.3|3818.3|3824.3|3818.3|3814.3|3808.3|68
1606726500000|2020-11-30 08:55:00|3823.8|3817.8|3821.3|3815.3|3824.3|3818.3|3820.8|3814.8|37
1606726800000|2020-11-30 09:00:00|3822.1|3816.1|3820.3|3814.3|3824.3|3818.3|3819.3|3813.3|138
1606727100000|2020-11-30 09:05:00|3820.2|3814.2|3813.3|3807.3|3820.8|3814.8|3813.3|3807.3|89
1606727400000|2020-11-30 09:10:00|3812.8|3806.8|3814.5|3808.5|3815.1|3809.1|3811.7|3805.7|33
1606727700000|2020-11-30 09:15:00|3814.9|3808.9|3813.1|3807.1|3815|3809|3811.3|3805.3|28
1606728000000|2020-11-30 09:20:00|3812.6|3806.6|3804.2|3798.2|3813.1|3807.1|3804.2|3798.2|85
1606728300000|2020-11-30 09:25:00|3804.3|3798.3|3807.4|3801.4|3807.9|3801.9|3803.3|3797.3|66
1606728600000|2020-11-30 09:30:00|3807.8|3801.8|3803.9|3797.9|3807.9|3801.9|3803.5|3797.5|41
1606728900000|2020-11-30 09:35:00|3803.5|3797.5|3801.3|3795.3|3803.5|3797.5|3798.9|3792.9|62
1606729200000|2020-11-30 09:40:00|3800.9|3794.9|3801.9|3795.9|3802.9|3796.9|3797.9|3791.9|43
1606729500000|2020-11-30 09:45:00|3802|3796|3802.9|3796.9|3804.9|3798.9|3801.9|3795.9|29
1606729800000|2020-11-30 09:50:00|3802.5|3796.5|3804.9|3798.9|3805.9|3799.9|3799|3793|70
1606730100000|2020-11-30 09:55:00|3805|3799|3803.9|3797.9|3805.9|3799.9|3800.9|3794.9|75
1606730400000|2020-11-30 10:00:00|3804.9|3798.9|3802.4|3796.4|3805.9|3799.9|3801.4|3795.4|44
1606730700000|2020-11-30 10:05:00|3801.9|3795.9|3800.4|3794.4|3801.9|3795.9|3799.9|3793.9|32
1606731000000|2020-11-30 10:10:00|3800.3|3794.3|3801.4|3795.4|3802.4|3796.4|3799.9|3793.9|91
1606731300000|2020-11-30 10:15:00|3801.3|3795.3|3801.9|3795.9|3802.4|3796.4|3799.9|3793.9|81
1606731600000|2020-11-30 10:20:00|3801.4|3795.4|3803.4|3797.4|3806.9|3800.9|3801.4|3795.4|73
1606731900000|2020-11-30 10:25:00|3803.3|3797.3|3799.9|3793.9|3803.3|3797.3|3799.9|3793.9|37
1606732200000|2020-11-30 10:30:00|3800.4|3794.4|3803.4|3797.4|3803.4|3797.4|3799.9|3793.9|42
1606732500000|2020-11-30 10:35:00|3803.3|3797.3|3801.9|3795.9|3803.3|3797.3|3799.9|3793.9|84
1606732800000|2020-11-30 10:40:00|3801.4|3795.4|3800.9|3794.9|3802.9|3796.9|3800.4|3794.4|27
1606733100000|2020-11-30 10:45:00|3799.9|3793.9|3799.4|3793.4|3800.9|3794.9|3798.9|3792.9|68
1606733400000|2020-11-30 10:50:00|3799.3|3793.3|3798.4|3792.4|3800.9|3794.9|3797.9|3791.9|28
1606733700000|2020-11-30 10:55:00|3797.9|3791.9|3794.6|3788.6|3797.9|3791.9|3793.5|3787.5|66
1606734000000|2020-11-30 11:00:00|3795|3789|3794.1|3788.1|3795.1|3789.1|3790.1|3784.1|101
1606734300000|2020-11-30 11:05:00|3793.6|3787.6|3793.1|3787.1|3793.6|3787.6|3791.1|3785.1|40
1606734600000|2020-11-30 11:10:00|3793|3787|3789.1|3783.1|3793.1|3787.1|3789.1|3783.1|59
1606734900000|2020-11-30 11:15:00|3790.1|3784.1|3790.1|3784.1|3791.1|3785.1|3789.1|3783.1|39
1606735200000|2020-11-30 11:20:00|3789.7|3783.7|3792.6|3786.6|3793.6|3787.6|3789.6|3783.6|64
1606735500000|2020-11-30 11:25:00|3792.2|3786.2|3794.1|3788.1|3795.7|3789.7|3792.1|3786.1|27
1606735800000|2020-11-30 11:30:00|3794.6|3788.6|3788.6|3782.6|3794.6|3788.6|3787.1|3781.1|36
1606736100000|2020-11-30 11:35:00|3788.5|3782.5|3787.6|3781.6|3790|3784|3786.1|3780.1|32
1606736400000|2020-11-30 11:40:00|3787.2|3781.2|3791.1|3785.1|3791.1|3785.1|3786.6|3780.6|69
1606736700000|2020-11-30 11:45:00|3791.2|3785.2|3794.1|3788.1|3794.1|3788.1|3791.1|3785.1|39
1606737000000|2020-11-30 11:50:00|3793.6|3787.6|3799.6|3793.6|3799.6|3793.6|3792.6|3786.6|85
1606737300000|2020-11-30 11:55:00|3799.2|3793.2|3794.1|3788.1|3799.2|3793.2|3793.5|3787.5|64
1606737600000|2020-11-30 12:00:00|3794.6|3788.6|3798.6|3792.6|3798.6|3792.6|3794.1|3788.1|33
1606737900000|2020-11-30 12:05:00|3798.7|3792.7|3797.1|3791.1|3800.1|3794.1|3796.6|3790.6|73
1606738200000|2020-11-30 12:10:00|3797|3791|3796.1|3790.1|3797.1|3791.1|3794.6|3788.6|39
1606738500000|2020-11-30 12:15:00|3796|3790|3800.1|3794.1|3800.1|3794.1|3795.1|3789.1|27
1606738800000|2020-11-30 12:20:00|3799.1|3793.1|3797.1|3791.1|3799.6|3793.6|3796.1|3790.1|47
1606739100000|2020-11-30 12:25:00|3796.1|3790.1|3798.6|3792.6|3800.1|3794.1|3795.6|3789.6|72
1606739400000|2020-11-30 12:30:00|3799.1|3793.1|3801.6|3795.6|3802.6|3796.6|3798.1|3792.1|59
1606739700000|2020-11-30 12:35:00|3801.2|3795.2|3800.2|3794.2|3802.1|3796.1|3798.1|3792.1|136
1606740000000|2020-11-30 12:40:00|3799.7|3793.7|3795.2|3789.2|3799.7|3793.7|3795.2|3789.2|74
1606740300000|2020-11-30 12:45:00|3794.7|3788.7|3794.7|3788.7|3795.7|3789.7|3793.7|3787.7|45
1606740600000|2020-11-30 12:50:00|3795.2|3789.2|3794.2|3788.2|3795.2|3789.2|3792.2|3786.2|48
1606740900000|2020-11-30 12:55:00|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3792.2|3786.2|22
1606741200000|2020-11-30 13:00:00|3794.7|3788.7|3795.7|3789.7|3800.7|3794.7|3794.2|3788.2|151
1606741500000|2020-11-30 13:05:00|3795.2|3789.2|3794.2|3788.2|3797.2|3791.2|3792.2|3786.2|83
1606741800000|2020-11-30 13:10:00|3793.7|3787.7|3789.2|3783.2|3794.7|3788.7|3788.2|3782.2|107
1606742100000|2020-11-30 13:15:00|3789.1|3783.1|3792.2|3786.2|3793.7|3787.7|3785.7|3779.7|66
1606742400000|2020-11-30 13:20:00|3792.7|3786.7|3785.2|3779.2|3795.2|3789.2|3783.7|3777.7|206
1606742700000|2020-11-30 13:25:00|3786.2|3780.2|3784.5|3778.5|3788|3782|3783|3777|219
1606743000000|2020-11-30 13:30:00|3785|3779|3785.6|3779.6|3788|3782|3785|3779|80
1606743300000|2020-11-30 13:35:00|3785.5|3779.5|3785.2|3779.2|3787.1|3781.1|3780.3|3774.3|146
1606743600000|2020-11-30 13:40:00|3784.7|3778.7|3781.7|3775.7|3784.7|3778.7|3774.7|3768.7|135
1606746600000|2020-11-30 14:30:00|3787.8|3781.8|3765.4|3759.4|3797.4|3791.4|3762.6|3756.6|1819
1606746900000|2020-11-30 14:35:00|3766.4|3760.4|3754.3|3748.3|3766.4|3760.4|3752.8|3746.8|1456
1606747200000|2020-11-30 14:40:00|3753.8|3747.8|3754|3748|3762.5|3756.5|3750.7|3744.7|927
1606747500000|2020-11-30 14:45:00|3754.5|3748.5|3764.4|3758.4|3772|3766|3751.5|3745.5|1123
1606747800000|2020-11-30 14:50:00|3764.5|3758.5|3767.9|3761.9|3769.1|3763.1|3761.9|3755.9|610
1606748100000|2020-11-30 14:55:00|3766.9|3760.9|3767|3761|3772.1|3766.1|3765.9|3759.9|591
1606748400000|2020-11-30 15:00:00|3767.1|3761.1|3765.9|3759.9|3770.9|3764.9|3763.1|3757.1|694
1606748700000|2020-11-30 15:05:00|3766.4|3760.4|3768.4|3762.4|3769.4|3763.4|3765.9|3759.9|446
1606749000000|2020-11-30 15:10:00|3767.9|3761.9|3775.9|3769.9|3777.4|3771.4|3767.4|3761.4|428
1606749300000|2020-11-30 15:15:00|3774.9|3768.9|3780|3774|3780.9|3774.9|3772.4|3766.4|427
1606749600000|2020-11-30 15:20:00|3779.9|3773.9|3785.5|3779.5|3786.4|3780.4|3779.5|3773.5|495
1606749900000|2020-11-30 15:25:00|3785|3779|3780.6|3774.6|3785|3779|3778.4|3772.4|505
1606750200000|2020-11-30 15:30:00|3781.6|3775.6|3782.4|3776.4|3784.4|3778.4|3776.5|3770.5|548
1606750500000|2020-11-30 15:35:00|3783.4|3777.4|3779.4|3773.4|3785.3|3779.3|3779|3773|276
1606750800000|2020-11-30 15:40:00|3779|3773|3774.3|3768.3|3781.3|3775.3|3774.3|3768.3|369
1606751100000|2020-11-30 15:45:00|3774.8|3768.8|3775.4|3769.4|3780.3|3774.3|3774.3|3768.3|381
1606751400000|2020-11-30 15:50:00|3776|3770|3776.4|3770.4|3777.6|3771.6|3774.4|3768.4|244
1606751700000|2020-11-30 15:55:00|3776.9|3770.9|3776.5|3770.5|3778.5|3772.5|3773.2|3767.2|491
1606752000000|2020-11-30 16:00:00|3775.5|3769.5|3767.5|3761.5|3777.5|3771.5|3766.6|3760.6|551
1606752300000|2020-11-30 16:05:00|3767.9|3761.9|3766.3|3760.3|3769.4|3763.4|3766.3|3760.3|383
1606752600000|2020-11-30 16:10:00|3766.8|3760.8|3771.6|3765.6|3771.6|3765.6|3764.3|3758.3|467
1606752900000|2020-11-30 16:15:00|3772.1|3766.1|3769.4|3763.4|3772.6|3766.6|3768.3|3762.3|394
1606753200000|2020-11-30 16:20:00|3768|3762|3769.3|3763.3|3771.2|3765.2|3766.9|3760.9|240
1606753500000|2020-11-30 16:25:00|3768.8|3762.8|3768.2|3762.2|3768.8|3762.8|3764.9|3758.9|371
1606753800000|2020-11-30 16:30:00|3768.1|3762.1|3766.7|3760.7|3769.2|3763.2|3766.1|3760.1|235
1606754100000|2020-11-30 16:35:00|3766.6|3760.6|3765.2|3759.2|3767.2|3761.2|3763.7|3757.7|271
1606754400000|2020-11-30 16:40:00|3764.7|3758.7|3763.7|3757.7|3765.2|3759.2|3763.2|3757.2|166
1606754700000|2020-11-30 16:45:00|3764.1|3758.1|3768.7|3762.7|3769.2|3763.2|3763.2|3757.2|211
1606755000000|2020-11-30 16:50:00|3768.3|3762.3|3763.2|3757.2|3769.2|3763.2|3763.1|3757.1|384
1606755300000|2020-11-30 16:55:00|3763.1|3757.1|3762.2|3756.2|3764.2|3758.2|3762.2|3756.2|134
1606755600000|2020-11-30 17:00:00|3762.7|3756.7|3761.1|3755.1|3765.2|3759.2|3761.1|3755.1|236
1606755900000|2020-11-30 17:05:00|3761.6|3755.6|3761.1|3755.1|3763.1|3757.1|3759.2|3753.2|311
1606756200000|2020-11-30 17:10:00|3761.2|3755.2|3760.1|3754.1|3761.7|3755.7|3759.1|3753.1|211
1606756500000|2020-11-30 17:15:00|3759.1|3753.1|3760.2|3754.2|3761.2|3755.2|3759.1|3753.1|287
1606756800000|2020-11-30 17:20:00|3759.7|3753.7|3757.3|3751.3|3760.2|3754.2|3755.3|3749.3|297
1606757100000|2020-11-30 17:25:00|3756.8|3750.8|3756.3|3750.3|3758.3|3752.3|3756.3|3750.3|101
1606757400000|2020-11-30 17:30:00|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3754.3|3748.3|127
1606757700000|2020-11-30 17:35:00|3755.8|3749.8|3754.3|3748.3|3756.3|3750.3|3750.3|3744.3|314
1606758000000|2020-11-30 17:40:00|3753.8|3747.8|3757.3|3751.3|3758.4|3752.4|3752.3|3746.3|198
1606758300000|2020-11-30 17:45:00|3756.3|3750.3|3764.3|3758.3|3764.8|3758.8|3756.3|3750.3|291
1606758600000|2020-11-30 17:50:00|3763.3|3757.3|3766.5|3760.5|3767|3761|3762.3|3756.3|588
1606758900000|2020-11-30 17:55:00|3768.5|3762.5|3767.4|3761.4|3768.5|3762.5|3767.4|3761.4|369
1606759200000|2020-11-30 18:00:00|3767.5|3761.5|3764.8|3758.8|3767.5|3761.5|3760.5|3754.5|495
1606759500000|2020-11-30 18:05:00|3764.4|3758.4|3761.9|3755.9|3764.8|3758.8|3761.8|3755.8|203
1606759800000|2020-11-30 18:10:00|3761.8|3755.8|3764|3758|3764|3758|3758.9|3752.9|273
1606760100000|2020-11-30 18:15:00|3763.5|3757.5|3766|3760|3767.9|3761.9|3763|3757|184
1606760400000|2020-11-30 18:20:00|3767|3761|3759.5|3753.5|3767|3761|3759|3753|304
1606760700000|2020-11-30 18:25:00|3759.9|3753.9|3760.5|3754.5|3762|3756|3757|3751|349
1606761000000|2020-11-30 18:30:00|3761|3755|3759.5|3753.5|3761|3755|3756.1|3750.1|370
1606761300000|2020-11-30 18:35:00|3760|3754|3760|3754|3760|3754|3758|3752|241
1606761600000|2020-11-30 18:40:00|3761|3755|3764|3758|3767.1|3761.1|3760|3754|208
1606761900000|2020-11-30 18:45:00|3763.5|3757.5|3758.1|3752.1|3764|3758|3758.1|3752.1|162
1606762200000|2020-11-30 18:50:00|3758.6|3752.6|3761.6|3755.6|3761.6|3755.6|3758.1|3752.1|308
1606762500000|2020-11-30 18:55:00|3760.6|3754.6|3763.2|3757.2|3764.2|3758.2|3760.6|3754.6|179
1606762800000|2020-11-30 19:00:00|3762.8|3756.8|3760.7|3754.7|3764.7|3758.7|3759.7|3753.7|420
1606763100000|2020-11-30 19:05:00|3760.2|3754.2|3761.8|3755.8|3762.3|3756.3|3756.9|3750.9|451
1606763400000|2020-11-30 19:10:00|3760.8|3754.8|3761|3755|3765.4|3759.4|3749.9|3743.9|1803
1606763700000|2020-11-30 19:15:00|3762|3756|3764.7|3758.7|3766|3760|3761.5|3755.5|426
1606784400000|2020-12-01 01:00:00|3770.8|3764.8|3767.5|3761.5|3775.8|3769.8|3762.9|3756.9|538
1606784700000|2020-12-01 01:05:00|3767|3761|3760|3754|3767.9|3761.9|3758.5|3752.5|216
1606785000000|2020-12-01 01:10:00|3759.6|3753.6|3761.6|3755.6|3766.6|3760.6|3759|3753|164
1606785300000|2020-12-01 01:15:00|3762|3756|3762.1|3756.1|3766.1|3760.1|3762|3756|95
1606785600000|2020-12-01 01:20:00|3762.2|3756.2|3764.1|3758.1|3765.6|3759.6|3762.2|3756.2|66
1606785900000|2020-12-01 01:25:00|3763.6|3757.6|3767|3761|3767.5|3761.5|3761|3755|90
1606786200000|2020-12-01 01:30:00|3766.5|3760.5|3771.3|3765.3|3773.3|3767.3|3765.5|3759.5|160
1606786500000|2020-12-01 01:35:00|3771.4|3765.4|3778.3|3772.3|3778.3|3772.3|3771.4|3765.4|109
1606786800000|2020-12-01 01:40:00|3777.8|3771.8|3780.8|3774.8|3781.3|3775.3|3776.3|3770.3|157
1606787100000|2020-12-01 01:45:00|3782.3|3776.3|3781.8|3775.8|3784.3|3778.3|3781.3|3775.3|210
1606787400000|2020-12-01 01:50:00|3782.3|3776.3|3777.8|3771.8|3783.3|3777.3|3777.8|3771.8|166
1606787700000|2020-12-01 01:55:00|3777.4|3771.4|3776.3|3770.3|3778.3|3772.3|3773.3|3767.3|60
1606788000000|2020-12-01 02:00:00|3776.4|3770.4|3776.8|3770.8|3776.8|3770.8|3772.4|3766.4|104
1606788300000|2020-12-01 02:05:00|3777.2|3771.2|3780.3|3774.3|3781.4|3775.4|3777.2|3771.2|122
1606788600000|2020-12-01 02:10:00|3780.8|3774.8|3778.3|3772.3|3781.3|3775.3|3777.3|3771.3|20
1606788900000|2020-12-01 02:15:00|3778.2|3772.2|3775.8|3769.8|3779.3|3773.3|3775.3|3769.3|31
1606789200000|2020-12-01 02:20:00|3775.7|3769.7|3774.3|3768.3|3777.3|3771.3|3772.8|3766.8|34
1606789500000|2020-12-01 02:25:00|3773.8|3767.8|3774.8|3768.8|3775.8|3769.8|3773.8|3767.8|39
1606789800000|2020-12-01 02:30:00|3774.3|3768.3|3775.3|3769.3|3777.8|3771.8|3772.3|3766.3|61
1606790100000|2020-12-01 02:35:00|3775.4|3769.4|3775.8|3769.8|3777.8|3771.8|3775.3|3769.3|16
1606790400000|2020-12-01 02:40:00|3776.2|3770.2|3783.3|3777.3|3783.3|3777.3|3775.8|3769.8|72
1606790700000|2020-12-01 02:45:00|3783.2|3777.2|3783.3|3777.3|3784.3|3778.3|3781.4|3775.4|57
1606791000000|2020-12-01 02:50:00|3782.8|3776.8|3786.3|3780.3|3786.8|3780.8|3782.4|3776.4|63
1606791300000|2020-12-01 02:55:00|3785.8|3779.8|3785.8|3779.8|3787.3|3781.3|3784.8|3778.8|82
1606791600000|2020-12-01 03:00:00|3785.4|3779.4|3783.8|3777.8|3786.3|3780.3|3780.8|3774.8|196
1606791900000|2020-12-01 03:05:00|3783.7|3777.7|3783.3|3777.3|3783.8|3777.8|3781.2|3775.2|53
1606792200000|2020-12-01 03:10:00|3783.2|3777.2|3780.8|3774.8|3783.3|3777.3|3780.4|3774.4|45
1606792500000|2020-12-01 03:15:00|3780.9|3774.9|3780.3|3774.3|3783.3|3777.3|3780.3|3774.3|23
1606792800000|2020-12-01 03:20:00|3780.4|3774.4|3780.3|3774.3|3784.3|3778.3|3780.3|3774.3|34
1606793100000|2020-12-01 03:25:00|3780.8|3774.8|3783.8|3777.8|3783.8|3777.8|3780.2|3774.2|43
1606793400000|2020-12-01 03:30:00|3783.9|3777.9|3784.3|3778.3|3784.4|3778.4|3782.8|3776.8|25
1606793700000|2020-12-01 03:35:00|3784.4|3778.4|3784.3|3778.3|3785.3|3779.3|3783.8|3777.8|22
1606794000000|2020-12-01 03:40:00|3784.8|3778.8|3785.3|3779.3|3785.3|3779.3|3784.3|3778.3|16
1606794300000|2020-12-01 03:45:00|3786.3|3780.3|3784.8|3778.8|3786.3|3780.3|3784.3|3778.3|36
1606794600000|2020-12-01 03:50:00|3784.4|3778.4|3783.3|3777.3|3785.2|3779.2|3783.3|3777.3|8
1606794900000|2020-12-01 03:55:00|3783.4|3777.4|3784.8|3778.8|3785.3|3779.3|3783.4|3777.4|14
1606795200000|2020-12-01 04:00:00|3784.7|3778.7|3784.8|3778.8|3785.3|3779.3|3784.3|3778.3|18
1606795500000|2020-12-01 04:05:00|3785.2|3779.2|3786.3|3780.3|3787.2|3781.2|3785.2|3779.2|31
1606795800000|2020-12-01 04:10:00|3785.9|3779.9|3786.8|3780.8|3786.8|3780.8|3785.8|3779.8|22
1606796100000|2020-12-01 04:15:00|3786.4|3780.4|3786.8|3780.8|3788.3|3782.3|3786.3|3780.3|62
1606796400000|2020-12-01 04:20:00|3786.3|3780.3|3785.3|3779.3|3787.3|3781.3|3785.3|3779.3|8
1606796700000|2020-12-01 04:25:00|3785.4|3779.4|3786.3|3780.3|3787.3|3781.3|3785.4|3779.4|37
1606797000000|2020-12-01 04:30:00|3786.2|3780.2|3785.8|3779.8|3786.3|3780.3|3785.3|3779.3|18
1606797300000|2020-12-01 04:35:00|3785.7|3779.7|3784.3|3778.3|3785.7|3779.7|3784.3|3778.3|7
1606797600000|2020-12-01 04:40:00|3784.8|3778.8|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|8
1606797900000|2020-12-01 04:45:00|3784.8|3778.8|3783.3|3777.3|3785.3|3779.3|3783.3|3777.3|14
1606798200000|2020-12-01 04:50:00|3783.8|3777.8|3783.3|3777.3|3783.8|3777.8|3781.3|3775.3|28
1606798500000|2020-12-01 04:55:00|3782.8|3776.8|3780.8|3774.8|3782.8|3776.8|3780.3|3774.3|9
1606798800000|2020-12-01 05:00:00|3780.3|3774.3|3780.8|3774.8|3781.3|3775.3|3779.3|3773.3|9
1606799100000|2020-12-01 05:05:00|3780.7|3774.7|3781.8|3775.8|3782.3|3776.3|3780.3|3774.3|19
1606799400000|2020-12-01 05:10:00|3782.2|3776.2|3783.8|3777.8|3784.2|3778.2|3780.8|3774.8|49
1606799700000|2020-12-01 05:15:00|3783.7|3777.7|3784.3|3778.3|3784.3|3778.3|3783.3|3777.3|12
1606800000000|2020-12-01 05:20:00|3785.3|3779.3|3779.8|3773.8|3786.3|3780.3|3779.8|3773.8|88
1606800300000|2020-12-01 05:25:00|3780.3|3774.3|3778.3|3772.3|3780.3|3774.3|3778.3|3772.3|17
1606800600000|2020-12-01 05:30:00|3777.8|3771.8|3784.3|3778.3|3785.3|3779.3|3777.8|3771.8|174
1606800900000|2020-12-01 05:35:00|3784.7|3778.7|3786.8|3780.8|3788|3782|3783.3|3777.3|130
1606801200000|2020-12-01 05:40:00|3786.7|3780.7|3786.8|3780.8|3787.3|3781.3|3784.8|3778.8|15
1606801500000|2020-12-01 05:45:00|3787.2|3781.2|3786.8|3780.8|3787.3|3781.3|3783.3|3777.3|50
1606801800000|2020-12-01 05:50:00|3787.2|3781.2|3787.7|3781.7|3788.7|3782.7|3786.2|3780.2|69
1606802100000|2020-12-01 05:55:00|3787.3|3781.3|3785.2|3779.2|3787.3|3781.3|3785.2|3779.2|8
1606802400000|2020-12-01 06:00:00|3784.7|3778.7|3778.7|3772.7|3785.2|3779.2|3778.2|3772.2|132
1606802700000|2020-12-01 06:05:00|3778.2|3772.2|3775.2|3769.2|3784.2|3778.2|3775.2|3769.2|380
1606803000000|2020-12-01 06:10:00|3775.7|3769.7|3775.2|3769.2|3777.2|3771.2|3775.2|3769.2|30
1606803300000|2020-12-01 06:15:00|3775.7|3769.7|3766.7|3760.7|3776.7|3770.7|3766.3|3760.3|104
1606803600000|2020-12-01 06:20:00|3766.2|3760.2|3767.7|3761.7|3767.7|3761.7|3765.2|3759.2|56
1606803900000|2020-12-01 06:25:00|3768.2|3762.2|3768.7|3762.7|3769.2|3763.2|3766.2|3760.2|30
1606804200000|2020-12-01 06:30:00|3768.2|3762.2|3766.7|3760.7|3769.2|3763.2|3766.7|3760.7|29
1606804500000|2020-12-01 06:35:00|3766.8|3760.8|3762.4|3756.4|3768.2|3762.2|3762.4|3756.4|68
1606804800000|2020-12-01 06:40:00|3762|3756|3761.2|3755.2|3763.4|3757.4|3760.7|3754.7|54
1606805100000|2020-12-01 06:45:00|3761.1|3755.1|3763|3757|3764.9|3758.9|3760.7|3754.7|96
1606805400000|2020-12-01 06:50:00|3762.6|3756.6|3762.1|3756.1|3764.4|3758.4|3761.6|3755.6|44
1606805700000|2020-12-01 06:55:00|3762.5|3756.5|3771.8|3765.8|3774.3|3768.3|3762.5|3756.5|174
1606806000000|2020-12-01 07:00:00|3772.8|3766.8|3776.8|3770.8|3777.3|3771.3|3772.8|3766.8|95
1606806300000|2020-12-01 07:05:00|3776.4|3770.4|3778.8|3772.8|3779.8|3773.8|3774.8|3768.8|49
1606806600000|2020-12-01 07:10:00|3778.7|3772.7|3781.3|3775.3|3783.3|3777.3|3777.3|3771.3|69
1606806900000|2020-12-01 07:15:00|3781.8|3775.8|3781.3|3775.3|3781.8|3775.8|3779.8|3773.8|19
1606807200000|2020-12-01 07:20:00|3782.3|3776.3|3780.8|3774.8|3783.3|3777.3|3780.8|3774.8|25
1606807500000|2020-12-01 07:25:00|3780.9|3774.9|3783.3|3777.3|3783.3|3777.3|3780.3|3774.3|21
1606807800000|2020-12-01 07:30:00|3784.3|3778.3|3783.8|3777.8|3787.3|3781.3|3783.3|3777.3|106
1606808100000|2020-12-01 07:35:00|3783.7|3777.7|3781.3|3775.3|3783.8|3777.8|3781.3|3775.3|7
1606808400000|2020-12-01 07:40:00|3780.8|3774.8|3781.3|3775.3|3782.3|3776.3|3779.3|3773.3|13
1606808700000|2020-12-01 07:45:00|3781.2|3775.2|3779.3|3773.3|3781.2|3775.2|3777.3|3771.3|40
1606809000000|2020-12-01 07:50:00|3779.8|3773.8|3780.8|3774.8|3780.8|3774.8|3778.2|3772.2|15
1606809300000|2020-12-01 07:55:00|3780.4|3774.4|3781.8|3775.8|3782.3|3776.3|3779.3|3773.3|25
1606809600000|2020-12-01 08:00:00|3781.7|3775.7|3780.8|3774.8|3781.7|3775.7|3778.8|3772.8|38
1606809900000|2020-12-01 08:05:00|3781.3|3775.3|3790.3|3784.3|3792.3|3786.3|3781.3|3775.3|183
1606810200000|2020-12-01 08:10:00|3789.8|3783.8|3784.8|3778.8|3790.3|3784.3|3783.8|3777.8|83
1606810500000|2020-12-01 08:15:00|3784.3|3778.3|3788.8|3782.8|3788.8|3782.8|3782.8|3776.8|30
1606810800000|2020-12-01 08:20:00|3789.3|3783.3|3787.8|3781.8|3790.3|3784.3|3787.3|3781.3|25
1606811100000|2020-12-01 08:25:00|3788.3|3782.3|3788.8|3782.8|3790.3|3784.3|3787.8|3781.8|37
1606811400000|2020-12-01 08:30:00|3788.3|3782.3|3795.8|3789.8|3798.3|3792.3|3788.3|3782.3|67
1606811700000|2020-12-01 08:35:00|3795.7|3789.7|3795.7|3789.7|3797.3|3791.3|3792.3|3786.3|40
1606812000000|2020-12-01 08:40:00|3795.8|3789.8|3793.2|3787.2|3798.2|3792.2|3793.2|3787.2|126
1606812300000|2020-12-01 08:45:00|3792.7|3786.7|3797.2|3791.2|3798.2|3792.2|3792.2|3786.2|31
1606812600000|2020-12-01 08:50:00|3798.2|3792.2|3799.2|3793.2|3799.2|3793.2|3795.7|3789.7|59
1606812900000|2020-12-01 08:55:00|3800.2|3794.2|3798.2|3792.2|3801.2|3795.2|3798.2|3792.2|54
1606813200000|2020-12-01 09:00:00|3798.7|3792.7|3797.2|3791.2|3801.2|3795.2|3796.2|3790.2|53
1606813500000|2020-12-01 09:05:00|3797.7|3791.7|3796.7|3790.7|3797.7|3791.7|3795.2|3789.2|66
1606813800000|2020-12-01 09:10:00|3797.1|3791.1|3794.2|3788.2|3800.2|3794.2|3794.2|3788.2|106
1606814100000|2020-12-01 09:15:00|3794.3|3788.3|3797.6|3791.6|3798.7|3792.7|3793.2|3787.2|77
1606814400000|2020-12-01 09:20:00|3797.2|3791.2|3799.2|3793.2|3800.2|3794.2|3796.7|3790.7|85
1606814700000|2020-12-01 09:25:00|3799.7|3793.7|3805.2|3799.2|3805.2|3799.2|3798.2|3792.2|89
1606815000000|2020-12-01 09:30:00|3803.7|3797.7|3803.2|3797.2|3804.2|3798.2|3802.2|3796.2|70
1606815300000|2020-12-01 09:35:00|3802.7|3796.7|3798.2|3792.2|3802.7|3796.7|3797.2|3791.2|44
1606815600000|2020-12-01 09:40:00|3797.7|3791.7|3798.2|3792.2|3800.2|3794.2|3796.2|3790.2|46
1606815900000|2020-12-01 09:45:00|3798.1|3792.1|3791.7|3785.7|3798.1|3792.1|3791.2|3785.2|93
1606816200000|2020-12-01 09:50:00|3792.2|3786.2|3794.7|3788.7|3794.7|3788.7|3790.2|3784.2|150
1606816500000|2020-12-01 09:55:00|3795.2|3789.2|3793.2|3787.2|3795.7|3789.7|3791.7|3785.7|55
1606816800000|2020-12-01 10:00:00|3792.7|3786.7|3795.7|3789.7|3796.2|3790.2|3789.2|3783.2|131
1606817100000|2020-12-01 10:05:00|3795.2|3789.2|3795.7|3789.7|3796.2|3790.2|3794.2|3788.2|43
1606817400000|2020-12-01 10:10:00|3795.6|3789.6|3796.2|3790.2|3796.2|3790.2|3795.2|3789.2|135
1606817700000|2020-12-01 10:15:00|3795.2|3789.2|3797.8|3791.8|3798.3|3792.3|3794.2|3788.2|49
1606818000000|2020-12-01 10:20:00|3798.2|3792.2|3795.8|3789.8|3798.3|3792.3|3794.8|3788.8|21
1606818300000|2020-12-01 10:25:00|3795.3|3789.3|3797.8|3791.8|3798.3|3792.3|3794.8|3788.8|13
1606818600000|2020-12-01 10:30:00|3797.3|3791.3|3794.8|3788.8|3797.8|3791.8|3793.8|3787.8|21
1606818900000|2020-12-01 10:35:00|3794.9|3788.9|3793.8|3787.8|3797.7|3791.7|3793.8|3787.8|19
1606819200000|2020-12-01 10:40:00|3793.9|3787.9|3795.3|3789.3|3796.3|3790.3|3793.3|3787.3|35
1606819500000|2020-12-01 10:45:00|3795.8|3789.8|3797.3|3791.3|3797.3|3791.3|3795.3|3789.3|17
1606819800000|2020-12-01 10:50:00|3796.8|3790.8|3797.3|3791.3|3797.8|3791.8|3794.8|3788.8|24
1606820100000|2020-12-01 10:55:00|3797.4|3791.4|3798.3|3792.3|3798.3|3792.3|3795.3|3789.3|54
1606820400000|2020-12-01 11:00:00|3797.3|3791.3|3797.3|3791.3|3798.3|3792.3|3795.2|3789.2|41
1606820700000|2020-12-01 11:05:00|3796.8|3790.8|3796.8|3790.8|3797.8|3791.8|3795.8|3789.8|30
1606821000000|2020-12-01 11:10:00|3797.3|3791.3|3794.3|3788.3|3797.8|3791.8|3793.8|3787.8|54
1606821300000|2020-12-01 11:15:00|3793.8|3787.8|3796.2|3790.2|3796.2|3790.2|3793.3|3787.3|22
1606821600000|2020-12-01 11:20:00|3796.3|3790.3|3798.7|3792.7|3799.8|3793.8|3796.2|3790.2|63
1606821900000|2020-12-01 11:25:00|3798.6|3792.6|3798.7|3792.7|3800.2|3794.2|3797.7|3791.7|45
1606822200000|2020-12-01 11:30:00|3798.3|3792.3|3796.7|3790.7|3799.2|3793.2|3796.2|3790.2|34
1606822500000|2020-12-01 11:35:00|3796.6|3790.6|3796.2|3790.2|3796.6|3790.6|3794.2|3788.2|70
1606822800000|2020-12-01 11:40:00|3796.1|3790.1|3798.2|3792.2|3798.2|3792.2|3795.2|3789.2|11
1606823100000|2020-12-01 11:45:00|3797.8|3791.8|3796.2|3790.2|3797.8|3791.8|3795.7|3789.7|14
1606823400000|2020-12-01 11:50:00|3796.3|3790.3|3797.7|3791.7|3798.2|3792.2|3795.7|3789.7|37
1606823700000|2020-12-01 11:55:00|3797.8|3791.8|3799.8|3793.8|3799.8|3793.8|3797.3|3791.3|44
1606824000000|2020-12-01 12:00:00|3799.3|3793.3|3801.8|3795.8|3802.8|3796.8|3799.3|3793.3|63
1606824300000|2020-12-01 12:05:00|3800.8|3794.8|3795.8|3789.8|3801.3|3795.3|3795.8|3789.8|58
1606824600000|2020-12-01 12:10:00|3796.3|3790.3|3798.2|3792.2|3799.8|3793.8|3796.3|3790.3|278
1606824900000|2020-12-01 12:15:00|3798.7|3792.7|3799.7|3793.7|3802.2|3796.2|3798.7|3792.7|67
1606825200000|2020-12-01 12:20:00|3799.3|3793.3|3798.7|3792.7|3799.7|3793.7|3797.2|3791.2|27
1606825500000|2020-12-01 12:25:00|3799.1|3793.1|3798.7|3792.7|3800.2|3794.2|3798.7|3792.7|10
1606825800000|2020-12-01 12:30:00|3798.6|3792.6|3797.2|3791.2|3799.2|3793.2|3797.2|3791.2|22
1606826100000|2020-12-01 12:35:00|3797.3|3791.3|3798.7|3792.7|3799.8|3793.8|3796.2|3790.2|76
1606826400000|2020-12-01 12:40:00|3798.6|3792.6|3799.2|3793.2|3800.2|3794.2|3797.2|3791.2|67
1606826700000|2020-12-01 12:45:00|3800.2|3794.2|3796.2|3790.2|3800.2|3794.2|3795.3|3789.3|73
1606827000000|2020-12-01 12:50:00|3795.7|3789.7|3796|3790|3796.2|3790.2|3793.2|3787.2|102
1606827300000|2020-12-01 12:55:00|3795|3789|3795|3789|3796|3790|3790.5|3784.5|140
1606827600000|2020-12-01 13:00:00|3794|3788|3793|3787|3794.9|3788.9|3789|3783|168
1606827900000|2020-12-01 13:05:00|3793.8|3787.8|3792.5|3786.5|3794|3788|3791|3785|64
1606828200000|2020-12-01 13:10:00|3792|3786|3779|3773|3792.5|3786.5|3777.5|3771.5|245
1606828500000|2020-12-01 13:15:00|3779.5|3773.5|3777.5|3771.5|3780|3774|3772|3766|338
1606828800000|2020-12-01 13:20:00|3778|3772|3778.5|3772.5|3782|3776|3775|3769|226
1606829100000|2020-12-01 13:25:00|3778.9|3772.9|3782.5|3776.5|3783.9|3777.9|3778.1|3772.1|91
1606829400000|2020-12-01 13:30:00|3782|3776|3768|3762|3782.5|3776.5|3767|3761|313
1606829700000|2020-12-01 13:35:00|3767.9|3761.9|3773|3767|3778.5|3772.5|3766.5|3760.5|202
1606830000000|2020-12-01 13:40:00|3772|3766|3771|3765|3773|3767|3767.1|3761.1|286
1606833000000|2020-12-01 14:30:00|3767.8|3761.8|3767.2|3761.2|3771.2|3765.2|3754.2|3748.2|1348
1606833300000|2020-12-01 14:35:00|3767|3761|3771.2|3765.2|3771.2|3765.2|3764.1|3758.1|539
1606833600000|2020-12-01 14:40:00|3772.2|3766.2|3760.9|3754.9|3779.4|3773.4|3759.9|3753.9|656
1606833900000|2020-12-01 14:45:00|3761.4|3755.4|3770.2|3764.2|3775.4|3769.4|3761.4|3755.4|520
1606834200000|2020-12-01 14:50:00|3770.7|3764.7|3776.7|3770.7|3780.8|3774.8|3769.5|3763.5|480
1606834500000|2020-12-01 14:55:00|3777.2|3771.2|3781.7|3775.7|3782.7|3776.7|3776.7|3770.7|385
1606834800000|2020-12-01 15:00:00|3781.8|3775.8|3766.7|3760.7|3782.7|3776.7|3765.7|3759.7|498
1606835100000|2020-12-01 15:05:00|3766.6|3760.6|3759.7|3753.7|3766.6|3760.6|3759.7|3753.7|429
1606835400000|2020-12-01 15:10:00|3758.7|3752.7|3749.1|3743.1|3760.7|3754.7|3747.6|3741.6|840
1606835700000|2020-12-01 15:15:00|3749.6|3743.6|3741.6|3735.6|3753.6|3747.6|3741.6|3735.6|715
1606836000000|2020-12-01 15:20:00|3741.7|3735.7|3745.7|3739.7|3749|3743|3741.6|3735.6|435
1606836300000|2020-12-01 15:25:00|3745.2|3739.2|3743.1|3737.1|3746.1|3740.1|3741.6|3735.6|529
1606836600000|2020-12-01 15:30:00|3743.5|3737.5|3720.3|3714.3|3743.6|3737.6|3718.4|3712.4|1215
1606836900000|2020-12-01 15:35:00|3719.8|3713.8|3732.5|3726.5|3733.7|3727.7|3717.5|3711.5|1139
1606837200000|2020-12-01 15:40:00|3732.6|3726.6|3734.1|3728.1|3735.4|3729.4|3728.5|3722.5|618
1606837500000|2020-12-01 15:45:00|3734.2|3728.2|3737.1|3731.1|3740.2|3734.2|3731.6|3725.6|761
1606837800000|2020-12-01 15:50:00|3736.6|3730.6|3733|3727|3743.6|3737.6|3733|3727|630
1606838100000|2020-12-01 15:55:00|3732.8|3726.8|3737.4|3731.4|3739.4|3733.4|3731.4|3725.4|284
1606838400000|2020-12-01 16:00:00|3737.9|3731.9|3733.4|3727.4|3739.4|3733.4|3732.4|3726.4|39173
1606838700000|2020-12-01 16:05:00|3733.3|3727.3|3743.4|3737.4|3748.4|3742.4|3732.4|3726.4|390
1606839000000|2020-12-01 16:10:00|3743.9|3737.9|3746.4|3740.4|3751.4|3745.4|3743.4|3737.4|273
1606839300000|2020-12-01 16:15:00|3745.9|3739.9|3746.4|3740.4|3746.9|3740.9|3740.4|3734.4|366
1606839600000|2020-12-01 16:20:00|3745.4|3739.4|3745.4|3739.4|3747.4|3741.4|3741.4|3735.4|226
1606839900000|2020-12-01 16:25:00|3744.9|3738.9|3744.4|3738.4|3746.9|3740.9|3741.6|3735.6|207
1606840200000|2020-12-01 16:30:00|3743.9|3737.9|3735.9|3729.9|3745.4|3739.4|3735.9|3729.9|239
1606840500000|2020-12-01 16:35:00|3736.4|3730.4|3734.4|3728.4|3737|3731|3733.4|3727.4|371
1606840800000|2020-12-01 16:40:00|3733.6|3727.6|3731.4|3725.4|3734.9|3728.9|3729.4|3723.4|211
1606841100000|2020-12-01 16:45:00|3730.4|3724.4|3734|3728|3734|3728|3728.5|3722.5|211
1606841400000|2020-12-01 16:50:00|3734.5|3728.5|3737.5|3731.5|3738.5|3732.5|3732.5|3726.5|422
1606841700000|2020-12-01 16:55:00|3737.1|3731.1|3731.5|3725.5|3737.1|3731.1|3728.5|3722.5|202
1606842000000|2020-12-01 17:00:00|3731.6|3725.6|3733.4|3727.4|3734.5|3728.5|3731|3725|237
1606842300000|2020-12-01 17:05:00|3733.9|3727.9|3726.5|3720.5|3734.4|3728.4|3725.5|3719.5|318
1606842600000|2020-12-01 17:10:00|3726.6|3720.6|3724.6|3718.6|3727|3721|3721.6|3715.6|431
1606842900000|2020-12-01 17:15:00|3723.6|3717.6|3714.8|3708.8|3726.5|3720.5|3714.8|3708.8|468
1606843200000|2020-12-01 17:20:00|3715.3|3709.3|3711.2|3705.2|3715.3|3709.3|3711.2|3705.2|616
1606843500000|2020-12-01 17:25:00|3711.7|3705.7|3713.1|3707.1|3714.2|3708.2|3710.2|3704.2|344
1606843800000|2020-12-01 17:30:00|3712.2|3706.2|3714.4|3708.4|3715.9|3709.9|3709.4|3703.4|506
1606844100000|2020-12-01 17:35:00|3713.5|3707.5|3718.1|3712.1|3721.1|3715.1|3713.4|3707.4|355
1606844400000|2020-12-01 17:40:00|3717.7|3711.7|3717.3|3711.3|3720.1|3714.1|3716.8|3710.8|309
1606844700000|2020-12-01 17:45:00|3717.8|3711.8|3719|3713|3719.5|3713.5|3715.8|3709.8|183
1606845000000|2020-12-01 17:50:00|3718.6|3712.6|3725.1|3719.1|3725.6|3719.6|3718.2|3712.2|353
1606845300000|2020-12-01 17:55:00|3726.1|3720.1|3726.1|3720.1|3727.5|3721.5|3724.1|3718.1|220
1606845600000|2020-12-01 18:00:00|3725.6|3719.6|3722.4|3716.4|3729.1|3723.1|3721.4|3715.4|492
1606845900000|2020-12-01 18:05:00|3721.4|3715.4|3718.5|3712.5|3721.4|3715.4|3716|3710|203
1606846200000|2020-12-01 18:10:00|3718.6|3712.6|3711.5|3705.5|3719.5|3713.5|3711.5|3705.5|248
1606846500000|2020-12-01 18:15:00|3712|3706|3716|3710|3716.5|3710.5|3710.6|3704.6|343
1606846800000|2020-12-01 18:20:00|3715.5|3709.5|3716.5|3710.5|3717.5|3711.5|3714.5|3708.5|103
1606847100000|2020-12-01 18:25:00|3716.6|3710.6|3707.8|3701.8|3717|3711|3705.8|3699.8|373
1606847400000|2020-12-01 18:30:00|3706.8|3700.8|3706.8|3700.8|3707.8|3701.8|3704.8|3698.8|314
1606847700000|2020-12-01 18:35:00|3707.9|3701.9|3711.3|3705.3|3713.8|3707.8|3707.8|3701.8|205
1606848000000|2020-12-01 18:40:00|3710.9|3704.9|3711.8|3705.8|3712.8|3706.8|3709.8|3703.8|273
1606848300000|2020-12-01 18:45:00|3710.8|3704.8|3710.9|3704.9|3717|3711|3708.8|3702.8|437
1606848600000|2020-12-01 18:50:00|3710.5|3704.5|3705.5|3699.5|3711.9|3705.9|3705.5|3699.5|263
1606848900000|2020-12-01 18:55:00|3706|3700|3707.4|3701.4|3711|3705|3705.5|3699.5|228
1606849200000|2020-12-01 19:00:00|3707.3|3701.3|3713.2|3707.2|3715.6|3709.6|3705|3699|442
1606849500000|2020-12-01 19:05:00|3714.2|3708.2|3715.5|3709.5|3717.5|3711.5|3712.7|3706.7|528
1606849800000|2020-12-01 19:10:00|3714.6|3708.6|3713|3707|3715.5|3709.5|3705.1|3699.1|1452
1606850100000|2020-12-01 19:15:00|3712.5|3706.5|3715.4|3709.4|3716.2|3710.2|3711|3705|619
1606870800000|2020-12-02 01:00:00|3717.5|3711.5|3712.8|3706.8|3722.9|3716.9|3710|3704|577
1606871100000|2020-12-02 01:05:00|3712.4|3706.4|3712.4|3706.4|3722.7|3716.7|3711.9|3705.9|348
1606871400000|2020-12-02 01:10:00|3712|3706|3711.5|3705.5|3712.4|3706.4|3704.9|3698.9|311
1606871700000|2020-12-02 01:15:00|3711.4|3705.4|3718.4|3712.4|3724.9|3718.9|3711|3705|309
1606872000000|2020-12-02 01:20:00|3718.8|3712.8|3718.4|3712.4|3724.9|3718.9|3717.9|3711.9|193
1606872300000|2020-12-02 01:25:00|3717.9|3711.9|3710.5|3704.5|3718.4|3712.4|3710|3704|185
1606872600000|2020-12-02 01:30:00|3710.4|3704.4|3713.9|3707.9|3713.9|3707.9|3709.1|3703.1|137
1606872900000|2020-12-02 01:35:00|3713.7|3707.7|3714.4|3708.4|3714.4|3708.4|3710|3704|121
1606873200000|2020-12-02 01:40:00|3713.9|3707.9|3715.9|3709.9|3717.9|3711.9|3713.9|3707.9|37
1606873500000|2020-12-02 01:45:00|3716.9|3710.9|3714.4|3708.4|3716.9|3710.9|3713.9|3707.9|35
1606873800000|2020-12-02 01:50:00|3713.9|3707.9|3718.4|3712.4|3718.9|3712.9|3710.9|3704.9|164
1606874100000|2020-12-02 01:55:00|3718.3|3712.3|3715.4|3709.4|3718.3|3712.3|3713.9|3707.9|81
1606874400000|2020-12-02 02:00:00|3715.8|3709.8|3709.1|3703.1|3715.9|3709.9|3708.2|3702.2|297
1606874700000|2020-12-02 02:05:00|3708.6|3702.6|3706.8|3700.8|3709.1|3703.1|3706.8|3700.8|52
1606875000000|2020-12-02 02:10:00|3707.2|3701.2|3706.8|3700.8|3707.2|3701.2|3704.4|3698.4|149
1606875300000|2020-12-02 02:15:00|3706.3|3700.3|3707.7|3701.7|3707.7|3701.7|3705.3|3699.3|57
1606875600000|2020-12-02 02:20:00|3707.3|3701.3|3707.7|3701.7|3710|3704|3707.3|3701.3|44
1606875900000|2020-12-02 02:25:00|3708.1|3702.1|3707.7|3701.7|3709.6|3703.6|3707.2|3701.2|21
1606876200000|2020-12-02 02:30:00|3707.6|3701.6|3704.4|3698.4|3709.1|3703.1|3704.4|3698.4|121
1606876500000|2020-12-02 02:35:00|3704.9|3698.9|3713.9|3707.9|3717.4|3711.4|3704.9|3698.9|93
1606876800000|2020-12-02 02:40:00|3713.4|3707.4|3720.4|3714.4|3720.9|3714.9|3712.9|3706.9|87
1606877100000|2020-12-02 02:45:00|3719.9|3713.9|3720.9|3714.9|3721.9|3715.9|3716.9|3710.9|90
1606877400000|2020-12-02 02:50:00|3720.4|3714.4|3718.9|3712.9|3721.9|3715.9|3715.9|3709.9|86
1606877700000|2020-12-02 02:55:00|3719|3713|3717.9|3711.9|3722.6|3716.6|3715.4|3709.4|93
1606878000000|2020-12-02 03:00:00|3717.4|3711.4|3716.9|3710.9|3718.9|3712.9|3714.9|3708.9|34
1606878300000|2020-12-02 03:05:00|3716.4|3710.4|3719.8|3713.8|3720.8|3714.8|3716.3|3710.3|33
1606878600000|2020-12-02 03:10:00|3719.4|3713.4|3718.2|3712.2|3720.4|3714.4|3716.8|3710.8|31
1606878900000|2020-12-02 03:15:00|3717.7|3711.7|3719.2|3713.2|3719.7|3713.7|3717.7|3711.7|37
1606879200000|2020-12-02 03:20:00|3718.7|3712.7|3714.6|3708.6|3719.7|3713.7|3713.2|3707.2|40
1606879500000|2020-12-02 03:25:00|3714.2|3708.2|3713.7|3707.7|3715.1|3709.1|3712.8|3706.8|32
1606879800000|2020-12-02 03:30:00|3713.8|3707.8|3714.7|3708.7|3715.1|3709.1|3713.7|3707.7|20
1606880100000|2020-12-02 03:35:00|3715.1|3709.1|3715.6|3709.6|3716.6|3710.6|3713.7|3707.7|21
1606880400000|2020-12-02 03:40:00|3715.1|3709.1|3715.1|3709.1|3716.6|3710.6|3714.6|3708.6|13
1606880700000|2020-12-02 03:45:00|3714.7|3708.7|3716.6|3710.6|3716.6|3710.6|3714.6|3708.6|13
1606881000000|2020-12-02 03:50:00|3717.6|3711.6|3715.6|3709.6|3717.6|3711.6|3715.6|3709.6|8
1606881300000|2020-12-02 03:55:00|3716.1|3710.1|3714.2|3708.2|3716.1|3710.1|3714.2|3708.2|15
1606881600000|2020-12-02 04:00:00|3713.2|3707.2|3713.2|3707.2|3714.2|3708.2|3713.2|3707.2|47
1606881900000|2020-12-02 04:05:00|3713.3|3707.3|3713.2|3707.2|3715.1|3709.1|3713.2|3707.2|14
1606882200000|2020-12-02 04:10:00|3713.7|3707.7|3713.2|3707.2|3714.2|3708.2|3713.2|3707.2|19
1606882500000|2020-12-02 04:15:00|3711.9|3705.9|3710|3704|3711.9|3705.9|3709.1|3703.1|33
1606882800000|2020-12-02 04:20:00|3709.5|3703.5|3709.5|3703.5|3710|3704|3708|3702|40
1606883100000|2020-12-02 04:25:00|3709.4|3703.4|3708|3702|3709.5|3703.5|3708|3702|21
1606883400000|2020-12-02 04:30:00|3707.9|3701.9|3706.5|3700.5|3707.9|3701.9|3706|3700|125
1606883700000|2020-12-02 04:35:00|3707|3701|3708|3702|3708.5|3702.5|3707|3701|8
1606884000000|2020-12-02 04:40:00|3707.8|3701.8|3705.5|3699.5|3708|3702|3705|3699|22
1606884300000|2020-12-02 04:45:00|3705.4|3699.4|3704.9|3698.9|3705.9|3699.9|3704|3698|188
1606884600000|2020-12-02 04:50:00|3705.9|3699.9|3705.7|3699.7|3705.9|3699.9|3705.2|3699.2|131
1606884900000|2020-12-02 04:55:00|3705.2|3699.2|3705.4|3699.4|3705.9|3699.9|3704.6|3698.6|104
1606885200000|2020-12-02 05:00:00|3704.9|3698.9|3706.4|3700.4|3706.4|3700.4|3704.4|3698.4|14
1606885500000|2020-12-02 05:05:00|3706.3|3700.3|3705.9|3699.9|3706.4|3700.4|3705.9|3699.9|5
1606885800000|2020-12-02 05:10:00|3706|3700|3706.4|3700.4|3706.5|3700.5|3706|3700|2
1606886100000|2020-12-02 05:15:00|3707.3|3701.3|3704.4|3698.4|3707.3|3701.3|3704.4|3698.4|49
1606886400000|2020-12-02 05:20:00|3704.3|3698.3|3703.9|3697.9|3704.4|3698.4|3702.4|3696.4|49
1606886700000|2020-12-02 05:25:00|3704.4|3698.4|3706.9|3700.9|3708.4|3702.4|3702.4|3696.4|37
1606887000000|2020-12-02 05:30:00|3706.4|3700.4|3702.7|3696.7|3706.4|3700.4|3702.7|3696.7|37
1606887300000|2020-12-02 05:35:00|3703.6|3697.6|3699.5|3693.5|3703.6|3697.6|3699|3693|143
1606887600000|2020-12-02 05:40:00|3699|3693|3694.1|3688.1|3699|3693|3693.6|3687.6|124
1606887900000|2020-12-02 05:45:00|3693.6|3687.6|3695.1|3689.1|3696.4|3690.4|3691.8|3685.8|123
1606888200000|2020-12-02 05:50:00|3695|3689|3697.4|3691.4|3697.9|3691.9|3694.6|3688.6|57
1606888500000|2020-12-02 05:55:00|3697.8|3691.8|3695.5|3689.5|3698.3|3692.3|3694.1|3688.1|79
1606888800000|2020-12-02 06:00:00|3696.4|3690.4|3698.4|3692.4|3698.4|3692.4|3696.4|3690.4|83
1606889100000|2020-12-02 06:05:00|3699.4|3693.4|3700.4|3694.4|3700.4|3694.4|3696.9|3690.9|43
1606889400000|2020-12-02 06:10:00|3699.9|3693.9|3698.4|3692.4|3700.4|3694.4|3697.4|3691.4|27
1606889700000|2020-12-02 06:15:00|3698.9|3692.9|3697.4|3691.4|3698.9|3692.9|3695.5|3689.5|20
1606890000000|2020-12-02 06:20:00|3696.9|3690.9|3700.9|3694.9|3701.4|3695.4|3696.4|3690.4|101
1606890300000|2020-12-02 06:25:00|3700.8|3694.8|3701.4|3695.4|3701.9|3695.9|3698.4|3692.4|39
1606890600000|2020-12-02 06:30:00|3700.4|3694.4|3700.4|3694.4|3702.4|3696.4|3698.9|3692.9|30
1606890900000|2020-12-02 06:35:00|3700.3|3694.3|3699.9|3693.9|3700.3|3694.3|3696.9|3690.9|33
1606891200000|2020-12-02 06:40:00|3699.8|3693.8|3694.6|3688.6|3700.9|3694.9|3694.6|3688.6|35
1606891500000|2020-12-02 06:45:00|3695.1|3689.1|3691.8|3685.8|3695.5|3689.5|3691.3|3685.3|112
1606891800000|2020-12-02 06:50:00|3691.3|3685.3|3694.1|3688.1|3694.6|3688.6|3691.3|3685.3|102
1606892100000|2020-12-02 06:55:00|3693.6|3687.6|3691.7|3685.7|3693.6|3687.6|3690.8|3684.8|136
1606892400000|2020-12-02 07:00:00|3691.3|3685.3|3695.5|3689.5|3696.5|3690.5|3690.8|3684.8|102
1606892700000|2020-12-02 07:05:00|3694.6|3688.6|3696.9|3690.9|3697.4|3691.4|3693.6|3687.6|24
1606893000000|2020-12-02 07:10:00|3696.4|3690.4|3696.4|3690.4|3697.4|3691.4|3695.5|3689.5|17
1606893300000|2020-12-02 07:15:00|3696.9|3690.9|3696|3690|3697.4|3691.4|3695.5|3689.5|7
1606893600000|2020-12-02 07:20:00|3695.6|3689.6|3699.9|3693.9|3700.8|3694.8|3695.5|3689.5|37
1606893900000|2020-12-02 07:25:00|3699.4|3693.4|3697.4|3691.4|3699.4|3693.4|3697.4|3691.4|26
1606894200000|2020-12-02 07:30:00|3697.8|3691.8|3698.4|3692.4|3698.9|3692.9|3697.4|3691.4|9
1606894500000|2020-12-02 07:35:00|3697.9|3691.9|3697.4|3691.4|3698.4|3692.4|3697.4|3691.4|8
1606894800000|2020-12-02 07:40:00|3696|3690|3698.4|3692.4|3698.9|3692.9|3695.5|3689.5|35
1606895100000|2020-12-02 07:45:00|3698.9|3692.9|3698.9|3692.9|3700.4|3694.4|3697.9|3691.9|38
1606895400000|2020-12-02 07:50:00|3698.8|3692.8|3699.4|3693.4|3699.4|3693.4|3697.4|3691.4|16
1606895700000|2020-12-02 07:55:00|3699.9|3693.9|3700.3|3694.3|3703.9|3697.9|3699.3|3693.3|59
1606896000000|2020-12-02 08:00:00|3700.2|3694.2|3696.4|3690.4|3700.8|3694.8|3696|3690|37
1606896300000|2020-12-02 08:05:00|3696|3690|3696|3690|3696.4|3690.4|3691.7|3685.7|122
1606896600000|2020-12-02 08:10:00|3695.9|3689.9|3697.8|3691.8|3699.3|3693.3|3694.5|3688.5|48
1606896900000|2020-12-02 08:15:00|3697.4|3691.4|3697.8|3691.8|3698.8|3692.8|3696.4|3690.4|14
1606897200000|2020-12-02 08:20:00|3697.4|3691.4|3692.7|3686.7|3697.4|3691.4|3691.7|3685.7|43
1606897500000|2020-12-02 08:25:00|3693.2|3687.2|3696|3690|3698.3|3692.3|3692.7|3686.7|64
1606897800000|2020-12-02 08:30:00|3695.5|3689.5|3690.9|3684.9|3695.5|3689.5|3687.7|3681.7|104
1606898100000|2020-12-02 08:35:00|3691.4|3685.4|3689.3|3683.3|3691.9|3685.9|3686|3680|157
1606898400000|2020-12-02 08:40:00|3689.2|3683.2|3690.7|3684.7|3692.1|3686.1|3686.9|3680.9|134
1606898700000|2020-12-02 08:45:00|3691.2|3685.2|3686.9|3680.9|3692.5|3686.5|3684.1|3678.1|269
1606899000000|2020-12-02 08:50:00|3688.3|3682.3|3687.8|3681.8|3691.1|3685.1|3687.4|3681.4|45
1606899300000|2020-12-02 08:55:00|3688.3|3682.3|3687.8|3681.8|3690.2|3684.2|3687.8|3681.8|25
1606899600000|2020-12-02 09:00:00|3687.4|3681.4|3685|3679|3687.4|3681.4|3684.1|3678.1|54
1606899900000|2020-12-02 09:05:00|3685.5|3679.5|3687.8|3681.8|3688.3|3682.3|3684.1|3678.1|23
1606900200000|2020-12-02 09:10:00|3687.4|3681.4|3687.4|3681.4|3687.8|3681.8|3685|3679|25
1606900500000|2020-12-02 09:15:00|3687.8|3681.8|3696.1|3690.1|3696.1|3690.1|3687.8|3681.8|57
1606900800000|2020-12-02 09:20:00|3696|3690|3702.6|3696.6|3704.6|3698.6|3696|3690|182
1606901100000|2020-12-02 09:25:00|3702.5|3696.5|3701.1|3695.1|3703.6|3697.6|3698.1|3692.1|49
1606901400000|2020-12-02 09:30:00|3701.6|3695.6|3700.1|3694.1|3702.6|3696.6|3698.1|3692.1|55
1606901700000|2020-12-02 09:35:00|3698.6|3692.6|3696.1|3690.1|3699.6|3693.6|3695.1|3689.1|62
1606902000000|2020-12-02 09:40:00|3696.5|3690.5|3699.1|3693.1|3699.1|3693.1|3696.1|3690.1|14
1606902300000|2020-12-02 09:45:00|3698.6|3692.6|3698.6|3692.6|3701.6|3695.6|3698.1|3692.1|43
1606902600000|2020-12-02 09:50:00|3698.1|3692.1|3700.1|3694.1|3700.6|3694.6|3697.6|3691.6|22
1606902900000|2020-12-02 09:55:00|3700.6|3694.6|3696.6|3690.6|3701.1|3695.1|3696.1|3690.1|10
1606903200000|2020-12-02 10:00:00|3696.1|3690.1|3695.1|3689.1|3696.6|3690.6|3695.1|3689.1|16
1606903500000|2020-12-02 10:05:00|3694.7|3688.7|3694.6|3688.6|3694.7|3688.7|3691.6|3685.6|28
1606903800000|2020-12-02 10:10:00|3694.2|3688.2|3695.6|3689.6|3696.6|3690.6|3693.7|3687.7|6
1606904100000|2020-12-02 10:15:00|3696.1|3690.1|3695.6|3689.6|3697.6|3691.6|3695.1|3689.1|9
1606904400000|2020-12-02 10:20:00|3695.7|3689.7|3697.1|3691.1|3697.7|3691.7|3694.6|3688.6|30
1606904700000|2020-12-02 10:25:00|3697.2|3691.2|3699.1|3693.1|3700.7|3694.7|3697.2|3691.2|27
1606905000000|2020-12-02 10:30:00|3699.6|3693.6|3696.1|3690.1|3699.6|3693.6|3695.6|3689.6|36
1606905300000|2020-12-02 10:35:00|3695.7|3689.7|3701.6|3695.6|3701.6|3695.6|3694.7|3688.7|73
1606905600000|2020-12-02 10:40:00|3701.7|3695.7|3699.1|3693.1|3702.6|3696.6|3699.1|3693.1|99
1606905900000|2020-12-02 10:45:00|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3696.6|3690.6|33
1606906200000|2020-12-02 10:50:00|3698.1|3692.1|3697.6|3691.6|3698.6|3692.6|3696.6|3690.6|22
1606906500000|2020-12-02 10:55:00|3698.1|3692.1|3697.6|3691.6|3699.6|3693.6|3697.1|3691.1|8
1606906800000|2020-12-02 11:00:00|3697.2|3691.2|3699.1|3693.1|3699.6|3693.6|3697.1|3691.1|9
1606907100000|2020-12-02 11:05:00|3700.6|3694.6|3700.1|3694.1|3700.6|3694.6|3697.6|3691.6|41
1606907400000|2020-12-02 11:10:00|3700.6|3694.6|3697.6|3691.6|3701.1|3695.1|3697.6|3691.6|22
1606907700000|2020-12-02 11:15:00|3697.7|3691.7|3696.6|3690.6|3698.1|3692.1|3696.6|3690.6|12
1606908000000|2020-12-02 11:20:00|3696.5|3690.5|3695.6|3689.6|3696.6|3690.6|3694.6|3688.6|24
1606908300000|2020-12-02 11:25:00|3694.6|3688.6|3692.6|3686.6|3695.1|3689.1|3691.6|3685.6|51
1606908600000|2020-12-02 11:30:00|3691.7|3685.7|3685.8|3679.8|3691.7|3685.7|3684.9|3678.9|144
1606908900000|2020-12-02 11:35:00|3685.9|3679.9|3688.2|3682.2|3689.1|3683.1|3685.9|3679.9|35
1606909200000|2020-12-02 11:40:00|3687.7|3681.7|3687.7|3681.7|3690.5|3684.5|3686.7|3680.7|84
1606909500000|2020-12-02 11:45:00|3688.6|3682.6|3682.5|3676.5|3688.6|3682.6|3681.5|3675.5|217
1606909800000|2020-12-02 11:50:00|3682|3676|3678.2|3672.2|3683.5|3677.5|3677.7|3671.7|140
1606910100000|2020-12-02 11:55:00|3677.7|3671.7|3679.5|3673.5|3681.1|3675.1|3677.7|3671.7|71
1606910400000|2020-12-02 12:00:00|3679.1|3673.1|3676.5|3670.5|3684.5|3678.5|3673.5|3667.5|261
1606910700000|2020-12-02 12:05:00|3676.6|3670.6|3676|3670|3677.5|3671.5|3672|3666|183
1606911000000|2020-12-02 12:10:00|3676.1|3670.1|3674.5|3668.5|3677.5|3671.5|3674|3668|115
1606911300000|2020-12-02 12:15:00|3674.6|3668.6|3677|3671|3678.1|3672.1|3674.5|3668.5|50
1606911600000|2020-12-02 12:20:00|3677.5|3671.5|3676|3670|3679.5|3673.5|3674.5|3668.5|93
1606911900000|2020-12-02 12:25:00|3676.5|3670.5|3676.5|3670.5|3680|3674|3676|3670|72
1606912200000|2020-12-02 12:30:00|3676.6|3670.6|3675|3669|3679.5|3673.5|3673.5|3667.5|214
1606912500000|2020-12-02 12:35:00|3674.5|3668.5|3668.5|3662.5|3675|3669|3668.5|3662.5|163
1606912800000|2020-12-02 12:40:00|3669|3663|3665.5|3659.5|3669.5|3663.5|3664.5|3658.5|197
1606913100000|2020-12-02 12:45:00|3665.4|3659.4|3669.5|3663.5|3672|3666|3664.9|3658.9|110
1606913400000|2020-12-02 12:50:00|3669.4|3663.4|3674|3668|3675|3669|3668.5|3662.5|125
1606913700000|2020-12-02 12:55:00|3674.5|3668.5|3669.8|3663.8|3676|3670|3669.3|3663.3|127
1606914000000|2020-12-02 13:00:00|3669.3|3663.3|3665.8|3659.8|3669.8|3663.8|3665.8|3659.8|143
1606914300000|2020-12-02 13:05:00|3665.3|3659.3|3669.5|3663.5|3670.5|3664.5|3662.8|3656.8|257
1606914600000|2020-12-02 13:10:00|3670.5|3664.5|3669.7|3663.7|3673.2|3667.2|3669.3|3663.3|111
1606914900000|2020-12-02 13:15:00|3669.8|3663.8|3669.9|3663.9|3670.2|3664.2|3664.3|3658.3|110
1606915200000|2020-12-02 13:20:00|3670|3664|3671.4|3665.4|3672.1|3666.1|3669|3663|118
1606915500000|2020-12-02 13:25:00|3671.8|3665.8|3675|3669|3675.5|3669.5|3671.8|3665.8|91
1606915800000|2020-12-02 13:30:00|3675.1|3669.1|3675.6|3669.6|3679.3|3673.3|3674.1|3668.1|204
1606916100000|2020-12-02 13:35:00|3675.1|3669.1|3690|3684|3691|3685|3675.1|3669.1|268
1606916400000|2020-12-02 13:40:00|3689.5|3683.5|3696|3690|3700.5|3694.5|3689|3683|325
1606919400000|2020-12-02 14:30:00|3685|3679|3675.1|3669.1|3689.9|3683.9|3673.3|3667.3|1227
1606919700000|2020-12-02 14:35:00|3674.7|3668.7|3686.1|3680.1|3695.2|3689.2|3674.2|3668.2|893
1606920000000|2020-12-02 14:40:00|3686.6|3680.6|3693|3687|3697|3691|3686.6|3680.6|631
1606920300000|2020-12-02 14:45:00|3694|3688|3696|3690|3697|3691|3692|3686|510
1606920600000|2020-12-02 14:50:00|3697|3691|3688|3682|3699.1|3693.1|3688|3682|441
1606920900000|2020-12-02 14:55:00|3688.1|3682.1|3696.4|3690.4|3697.9|3691.9|3686.9|3680.9|834
1606921200000|2020-12-02 15:00:00|3696.3|3690.3|3709.9|3703.9|3709.9|3703.9|3694.9|3688.9|810
1606921500000|2020-12-02 15:05:00|3710|3704|3727.3|3721.3|3727.3|3721.3|3710|3704|977
1606921800000|2020-12-02 15:10:00|3726.8|3720.8|3722.4|3716.4|3733.8|3727.8|3721.8|3715.8|901
1606922100000|2020-12-02 15:15:00|3722.1|3716.1|3718.9|3712.9|3725.9|3719.9|3718.3|3712.3|569
1606922400000|2020-12-02 15:20:00|3718.8|3712.8|3710|3704|3720.4|3714.4|3710|3704|674
1606922700000|2020-12-02 15:25:00|3710.4|3704.4|3710|3704|3716|3710|3708|3702|459
1606923000000|2020-12-02 15:30:00|3709.6|3703.6|3713.4|3707.4|3716.9|3710.9|3709|3703|433
1606923300000|2020-12-02 15:35:00|3712.9|3706.9|3716.9|3710.9|3720.4|3714.4|3712.9|3706.9|380
1606923600000|2020-12-02 15:40:00|3715.9|3709.9|3716.4|3710.4|3722.7|3716.7|3714.5|3708.5|452
1606923900000|2020-12-02 15:45:00|3717.4|3711.4|3718.9|3712.9|3721.9|3715.9|3713.9|3707.9|358
1606924200000|2020-12-02 15:50:00|3719.4|3713.4|3718.1|3712.1|3723.1|3717.1|3716.1|3710.1|433
1606924500000|2020-12-02 15:55:00|3717.1|3711.1|3717.5|3711.5|3719.1|3713.1|3714.1|3708.1|330
1606924800000|2020-12-02 16:00:00|3718.5|3712.5|3720.3|3714.3|3720.7|3714.7|3717.5|3711.5|442
1606925100000|2020-12-02 16:05:00|3720.7|3714.7|3709.4|3703.4|3720.7|3714.7|3708.7|3702.7|365
1606925400000|2020-12-02 16:10:00|3707.4|3701.4|3712.6|3706.6|3713.1|3707.1|3706.6|3700.6|217
1606925700000|2020-12-02 16:15:00|3712.1|3706.1|3711.5|3705.5|3713.6|3707.6|3709|3703|303
1606926000000|2020-12-02 16:20:00|3711|3705|3707.9|3701.9|3712.5|3706.5|3707.9|3701.9|469
1606926300000|2020-12-02 16:25:00|3708|3702|3707.7|3701.7|3710|3704|3705.7|3699.7|262
1606926600000|2020-12-02 16:30:00|3706.7|3700.7|3704.7|3698.7|3711.7|3705.7|3704.7|3698.7|519
1606926900000|2020-12-02 16:35:00|3705.7|3699.7|3713.7|3707.7|3714.2|3708.2|3701.7|3695.7|425
1606927200000|2020-12-02 16:40:00|3713.2|3707.2|3712.7|3706.7|3717.2|3711.2|3711.7|3705.7|358
1606927500000|2020-12-02 16:45:00|3712.3|3706.3|3712.2|3706.2|3715.2|3709.2|3711.7|3705.7|166
1606927800000|2020-12-02 16:50:00|3711.7|3705.7|3706.7|3700.7|3712.7|3706.7|3706.2|3700.2|210
1606928100000|2020-12-02 16:55:00|3706.2|3700.2|3708.8|3702.8|3710.7|3704.7|3704.7|3698.7|178
1606928400000|2020-12-02 17:00:00|3708.4|3702.4|3708.6|3702.6|3710.6|3704.6|3703.6|3697.6|274
1606928700000|2020-12-02 17:05:00|3708.2|3702.2|3707.1|3701.1|3711.6|3705.6|3705.6|3699.6|265
1606929000000|2020-12-02 17:10:00|3706.7|3700.7|3706.6|3700.6|3708.6|3702.6|3706.6|3700.6|235
1606929300000|2020-12-02 17:15:00|3707|3701|3705.8|3699.8|3710.6|3704.6|3705.8|3699.8|227
1606929600000|2020-12-02 17:20:00|3706.3|3700.3|3704.6|3698.6|3707.7|3701.7|3702.6|3696.6|333
1606929900000|2020-12-02 17:25:00|3704.5|3698.5|3701.6|3695.6|3705.6|3699.6|3701.6|3695.6|194
1606930200000|2020-12-02 17:30:00|3702.6|3696.6|3690.7|3684.7|3702.6|3696.6|3689|3683|683
1606930500000|2020-12-02 17:35:00|3691.1|3685.1|3692.3|3686.3|3693.3|3687.3|3689.3|3683.3|308
1606930800000|2020-12-02 17:40:00|3692.4|3686.4|3694.6|3688.6|3696.3|3690.3|3692.3|3686.3|298
1606931100000|2020-12-02 17:45:00|3695.1|3689.1|3694.5|3688.5|3696.9|3690.9|3693.7|3687.7|233
1606931400000|2020-12-02 17:50:00|3694.4|3688.4|3697.3|3691.3|3698.3|3692.3|3694.3|3688.3|215
1606931700000|2020-12-02 17:55:00|3696.8|3690.8|3695.7|3689.7|3698.2|3692.2|3695.7|3689.7|335
1606932000000|2020-12-02 18:00:00|3694.7|3688.7|3685.3|3679.3|3697.5|3691.5|3684.4|3678.4|622
1606932300000|2020-12-02 18:05:00|3685.8|3679.8|3684.9|3678.9|3687.7|3681.7|3684.4|3678.4|317
1606932600000|2020-12-02 18:10:00|3684.8|3678.8|3685.4|3679.4|3686.2|3680.2|3682.1|3676.1|308
1606932900000|2020-12-02 18:15:00|3685.8|3679.8|3688.6|3682.6|3689.6|3683.6|3685.3|3679.3|214
1606933200000|2020-12-02 18:20:00|3687.7|3681.7|3687|3681|3691.8|3685.8|3687|3681|202
1606933500000|2020-12-02 18:25:00|3686.1|3680.1|3687.7|3681.7|3688.1|3682.1|3685.6|3679.6|116
1606933800000|2020-12-02 18:30:00|3686.8|3680.8|3691|3685|3692.3|3686.3|3685.8|3679.8|411
1606934100000|2020-12-02 18:35:00|3691.9|3685.9|3690.5|3684.5|3692.9|3686.9|3689.1|3683.1|145
1606934400000|2020-12-02 18:40:00|3690|3684|3690|3684|3693|3687|3689.6|3683.6|226
1606934700000|2020-12-02 18:45:00|3689.5|3683.5|3692.6|3686.6|3693.8|3687.8|3687|3681|307
1606935000000|2020-12-02 18:50:00|3693.1|3687.1|3698.8|3692.8|3701.1|3695.1|3692.6|3686.6|408
1606935300000|2020-12-02 18:55:00|3698.9|3692.9|3698|3692|3701.8|3695.8|3698|3692|282
1606935600000|2020-12-02 19:00:00|3697.6|3691.6|3697.5|3691.5|3698.9|3692.9|3696.1|3690.1|276
1606935900000|2020-12-02 19:05:00|3697.1|3691.1|3697.4|3691.4|3702|3696|3697|3691|513
1606936200000|2020-12-02 19:10:00|3697.9|3691.9|3702.2|3696.2|3705.7|3699.7|3696|3690|1537
1606936500000|2020-12-02 19:15:00|3701.6|3695.6|3706.9|3700.9|3707.6|3701.6|3701.2|3695.2|280
1606957200000|2020-12-03 01:00:00|3713.1|3707.1|3717.6|3711.6|3723.5|3717.5|3710.1|3704.1|212
1606957500000|2020-12-03 01:05:00|3717.1|3711.1|3708.6|3702.6|3717.2|3711.2|3707.7|3701.7|183
1606957800000|2020-12-03 01:10:00|3708.1|3702.1|3705.3|3699.3|3709.6|3703.6|3702.9|3696.9|103
1606958100000|2020-12-03 01:15:00|3705.7|3699.7|3704.4|3698.4|3706.7|3700.7|3702.5|3696.5|73
1606958400000|2020-12-03 01:20:00|3704.8|3698.8|3700.1|3694.1|3705.3|3699.3|3699.7|3693.7|35
1606958700000|2020-12-03 01:25:00|3699.7|3693.7|3702.5|3696.5|3702.9|3696.9|3699.2|3693.2|39
1606959000000|2020-12-03 01:30:00|3702.9|3696.9|3702.5|3696.5|3705.7|3699.7|3701.5|3695.5|38
1606959300000|2020-12-03 01:35:00|3702.4|3696.4|3708.1|3702.1|3708.6|3702.6|3701.5|3695.5|39
1606959600000|2020-12-03 01:40:00|3708|3702|3707.3|3701.3|3709.8|3703.8|3705.8|3699.8|51
1606959900000|2020-12-03 01:45:00|3707.7|3701.7|3709.8|3703.8|3709.8|3703.8|3705.8|3699.8|26
1606960200000|2020-12-03 01:50:00|3711.3|3705.3|3707.8|3701.8|3711.8|3705.8|3706.8|3700.8|41
1606960500000|2020-12-03 01:55:00|3707.3|3701.3|3712.3|3706.3|3712.3|3706.3|3707.3|3701.3|34
1606960800000|2020-12-03 02:00:00|3712.8|3706.8|3710.8|3704.8|3712.8|3706.8|3708.8|3702.8|14
1606961100000|2020-12-03 02:05:00|3710.3|3704.3|3713.8|3707.8|3715.8|3709.8|3709.8|3703.8|48
1606961400000|2020-12-03 02:10:00|3713.3|3707.3|3712.3|3706.3|3715.8|3709.8|3711.8|3705.8|27
1606961700000|2020-12-03 02:15:00|3711.8|3705.8|3708.3|3702.3|3711.8|3705.8|3708.3|3702.3|13
1606962000000|2020-12-03 02:20:00|3708.2|3702.2|3706.3|3700.3|3708.8|3702.8|3705.3|3699.3|101
1606962300000|2020-12-03 02:25:00|3706.7|3700.7|3707.3|3701.3|3708.3|3702.3|3706.3|3700.3|13
1606962600000|2020-12-03 02:30:00|3707.8|3701.8|3711.3|3705.3|3712.8|3706.8|3707.3|3701.3|84
1606962900000|2020-12-03 02:35:00|3710.8|3704.8|3714.3|3708.3|3714.3|3708.3|3709.3|3703.3|24
1606963200000|2020-12-03 02:40:00|3714.8|3708.8|3715.3|3709.3|3716.8|3710.8|3713.8|3707.8|56
1606963500000|2020-12-03 02:45:00|3714.8|3708.8|3713.3|3707.3|3716.8|3710.8|3711.8|3705.8|42
1606963800000|2020-12-03 02:50:00|3713.7|3707.7|3715.2|3709.2|3715.2|3709.2|3710.3|3704.3|17
1606964100000|2020-12-03 02:55:00|3716.7|3710.7|3718.7|3712.7|3719.2|3713.2|3715.2|3709.2|69
1606964400000|2020-12-03 03:00:00|3718.2|3712.2|3721.7|3715.7|3722.2|3716.2|3716.2|3710.2|82
1606964700000|2020-12-03 03:05:00|3721.2|3715.2|3720.2|3714.2|3721.7|3715.7|3719.7|3713.7|53
1606965000000|2020-12-03 03:10:00|3719.8|3713.8|3718.2|3712.2|3721.2|3715.2|3716.7|3710.7|27
1606965300000|2020-12-03 03:15:00|3718.3|3712.3|3725.2|3719.2|3725.7|3719.7|3718.3|3712.3|83
1606965600000|2020-12-03 03:20:00|3725.7|3719.7|3725.2|3719.2|3726.2|3720.2|3721.8|3715.8|41
1606965900000|2020-12-03 03:25:00|3724.7|3718.7|3722.7|3716.7|3726.7|3720.7|3721.8|3715.8|110
1606966200000|2020-12-03 03:30:00|3722.3|3716.3|3721.7|3715.7|3722.7|3716.7|3720.7|3714.7|24
1606966500000|2020-12-03 03:35:00|3721.2|3715.2|3719.7|3713.7|3721.2|3715.2|3718.8|3712.8|16
1606966800000|2020-12-03 03:40:00|3720.2|3714.2|3717.7|3711.7|3720.7|3714.7|3716.4|3710.4|38
1606967100000|2020-12-03 03:45:00|3717.2|3711.2|3716.7|3710.7|3717.7|3711.7|3715.7|3709.7|19
1606967400000|2020-12-03 03:50:00|3717.7|3711.7|3716.7|3710.7|3717.7|3711.7|3715.7|3709.7|10
1606967700000|2020-12-03 03:55:00|3717.2|3711.2|3715.2|3709.2|3717.2|3711.2|3713.7|3707.7|10
1606968000000|2020-12-03 04:00:00|3714.7|3708.7|3714.2|3708.2|3714.7|3708.7|3713.7|3707.7|12
1606968300000|2020-12-03 04:05:00|3713.8|3707.8|3713.2|3707.2|3714.7|3708.7|3712.7|3706.7|15
1606968600000|2020-12-03 04:10:00|3713.7|3707.7|3715.2|3709.2|3715.7|3709.7|3712.7|3706.7|18
1606968900000|2020-12-03 04:15:00|3715.6|3709.6|3714.7|3708.7|3715.7|3709.7|3714.7|3708.7|10
1606969200000|2020-12-03 04:20:00|3713.7|3707.7|3712.7|3706.7|3714.2|3708.2|3711.7|3705.7|36
1606969500000|2020-12-03 04:25:00|3712.2|3706.2|3714.2|3708.2|3714.7|3708.7|3711.7|3705.7|11
1606969800000|2020-12-03 04:30:00|3713.8|3707.8|3713.7|3707.7|3714.7|3708.7|3713.7|3707.7|5
1606970100000|2020-12-03 04:35:00|3713.2|3707.2|3711.7|3705.7|3713.2|3707.2|3711.7|3705.7|16
1606970400000|2020-12-03 04:40:00|3711.2|3705.2|3711.7|3705.7|3711.7|3705.7|3710.7|3704.7|5
1606970700000|2020-12-03 04:45:00|3712.2|3706.2|3713.7|3707.7|3713.7|3707.7|3711.7|3705.7|4
1606971000000|2020-12-03 04:50:00|3714.2|3708.2|3714.2|3708.2|3714.7|3708.7|3713.7|3707.7|5
1606971300000|2020-12-03 04:55:00|3714.6|3708.6|3713.7|3707.7|3714.7|3708.7|3713.7|3707.7|1
1606971600000|2020-12-03 05:00:00|3714.2|3708.2|3712.7|3706.7|3714.7|3708.7|3712.7|3706.7|22
1606971900000|2020-12-03 05:05:00|3713.2|3707.2|3712.7|3706.7|3713.2|3707.2|3711.7|3705.7|7
1606972200000|2020-12-03 05:10:00|3713.2|3707.2|3712.2|3706.2|3713.2|3707.2|3711.7|3705.7|4
1606972500000|2020-12-03 05:15:00|3712.1|3706.1|3711.7|3705.7|3712.1|3706.1|3711.2|3705.2|1
1606972800000|2020-12-03 05:20:00|3711.2|3705.2|3711.2|3705.2|3711.7|3705.7|3710.7|3704.7|1
1606973100000|2020-12-03 05:25:00|3710.7|3704.7|3714.2|3708.2|3714.2|3708.2|3710.7|3704.7|8
1606973400000|2020-12-03 05:30:00|3715.2|3709.2|3713.7|3707.7|3717.6|3711.6|3713.2|3707.2|14
1606973700000|2020-12-03 05:35:00|3714.5|3708.5|3719.2|3713.2|3719.7|3713.7|3714.2|3708.2|12
1606974000000|2020-12-03 05:40:00|3719.6|3713.6|3719.7|3713.7|3721.7|3715.7|3719.2|3713.2|31
1606974300000|2020-12-03 05:45:00|3718.7|3712.7|3722.2|3716.2|3722.2|3716.2|3718.7|3712.7|92
1606974600000|2020-12-03 05:50:00|3722.6|3716.6|3722.2|3716.2|3722.7|3716.7|3720.7|3714.7|19
1606974900000|2020-12-03 05:55:00|3721.7|3715.7|3720.7|3714.7|3722.6|3716.6|3720.7|3714.7|95
1606975200000|2020-12-03 06:00:00|3719.8|3713.8|3721.1|3715.1|3721.7|3715.7|3719.7|3713.7|167
1606975500000|2020-12-03 06:05:00|3720.6|3714.6|3721.6|3715.6|3722.6|3716.6|3720.6|3714.6|39
1606975800000|2020-12-03 06:10:00|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3719.6|3713.6|105
1606976100000|2020-12-03 06:15:00|3721.1|3715.1|3722.1|3716.1|3722.6|3716.6|3721.1|3715.1|30
1606976400000|2020-12-03 06:20:00|3722.6|3716.6|3721.1|3715.1|3723.1|3717.1|3718.6|3712.6|96
1606976700000|2020-12-03 06:25:00|3720.6|3714.6|3720.6|3714.6|3721.6|3715.6|3719.6|3713.6|19
1606977000000|2020-12-03 06:30:00|3720.1|3714.1|3721.6|3715.6|3721.6|3715.6|3719.6|3713.6|23
1606977300000|2020-12-03 06:35:00|3722.6|3716.6|3720.6|3714.6|3723.6|3717.6|3720.6|3714.6|61
1606977600000|2020-12-03 06:40:00|3720.7|3714.7|3723.6|3717.6|3723.6|3717.6|3720.6|3714.6|52
1606977900000|2020-12-03 06:45:00|3723.1|3717.1|3727.6|3721.6|3728.6|3722.6|3722.6|3716.6|107
1606978200000|2020-12-03 06:50:00|3728.1|3722.1|3728.6|3722.6|3729.6|3723.6|3725.6|3719.6|171
1606978500000|2020-12-03 06:55:00|3729.1|3723.1|3729.6|3723.6|3730.6|3724.6|3728.6|3722.6|40
1606978800000|2020-12-03 07:00:00|3729.1|3723.1|3730.6|3724.6|3730.6|3724.6|3727.6|3721.6|17
1606979100000|2020-12-03 07:05:00|3729.6|3723.6|3731.1|3725.1|3733.1|3727.1|3729.6|3723.6|142
1606979400000|2020-12-03 07:10:00|3731.6|3725.6|3733.6|3727.6|3734.6|3728.6|3730.6|3724.6|46
1606979700000|2020-12-03 07:15:00|3733.1|3727.1|3732.1|3726.1|3733.5|3727.5|3731.6|3725.6|25
1606980000000|2020-12-03 07:20:00|3732.2|3726.2|3729.1|3723.1|3732.6|3726.6|3728.6|3722.6|47
1606980300000|2020-12-03 07:25:00|3728.7|3722.7|3727.6|3721.6|3730.6|3724.6|3726.6|3720.6|95
1606980600000|2020-12-03 07:30:00|3726.6|3720.6|3728.6|3722.6|3728.6|3722.6|3726.6|3720.6|28
1606980900000|2020-12-03 07:35:00|3729.6|3723.6|3727.1|3721.1|3729.6|3723.6|3725.6|3719.6|55
1606981200000|2020-12-03 07:40:00|3727.2|3721.2|3727.6|3721.6|3727.6|3721.6|3726.6|3720.6|91
1606981500000|2020-12-03 07:45:00|3726.6|3720.6|3726.6|3720.6|3727.6|3721.6|3725.6|3719.6|87
1606981800000|2020-12-03 07:50:00|3726.2|3720.2|3723.6|3717.6|3726.6|3720.6|3722.6|3716.6|106
1606982100000|2020-12-03 07:55:00|3723.5|3717.5|3725.6|3719.6|3725.6|3719.6|3721.6|3715.6|69
1606982400000|2020-12-03 08:00:00|3726.1|3720.1|3724.1|3718.1|3727.6|3721.6|3724.1|3718.1|43
1606982700000|2020-12-03 08:05:00|3724|3718|3720.6|3714.6|3724.1|3718.1|3719.6|3713.6|98
1606983000000|2020-12-03 08:10:00|3720.1|3714.1|3718.6|3712.6|3721.6|3715.6|3718.6|3712.6|64
1606983300000|2020-12-03 08:15:00|3719.1|3713.1|3720.6|3714.6|3722.1|3716.1|3719.1|3713.1|73
1606983600000|2020-12-03 08:20:00|3720.1|3714.1|3720.1|3714.1|3720.6|3714.6|3718.6|3712.6|25
1606983900000|2020-12-03 08:25:00|3720.5|3714.5|3723.5|3717.5|3723.6|3717.6|3720.5|3714.5|62
1606984200000|2020-12-03 08:30:00|3723.1|3717.1|3723.1|3717.1|3724.6|3718.6|3722.6|3716.6|20
1606984500000|2020-12-03 08:35:00|3723.5|3717.5|3733.6|3727.6|3733.6|3727.6|3723.1|3717.1|122
1606984800000|2020-12-03 08:40:00|3734.1|3728.1|3756.6|3750.6|3756.6|3750.6|3733.6|3727.6|812
1606985100000|2020-12-03 08:45:00|3754.6|3748.6|3773.6|3767.6|3785.6|3779.6|3754.1|3748.1|904
1606985400000|2020-12-03 08:50:00|3774.1|3768.1|3767.6|3761.6|3776.1|3770.1|3767.1|3761.1|294
1606985700000|2020-12-03 08:55:00|3767.1|3761.1|3765.6|3759.6|3769.6|3763.6|3762.6|3756.6|235
1606986000000|2020-12-03 09:00:00|3765.1|3759.1|3759.1|3753.1|3767.6|3761.6|3757.1|3751.1|171
1606986300000|2020-12-03 09:05:00|3759|3753|3762.6|3756.6|3765.5|3759.5|3759|3753|107
1606986600000|2020-12-03 09:10:00|3763.1|3757.1|3752|3746|3763.1|3757.1|3750.5|3744.5|184
1606986900000|2020-12-03 09:15:00|3752.5|3746.5|3755.5|3749.5|3757|3751|3751.5|3745.5|65
1606987200000|2020-12-03 09:20:00|3754.5|3748.5|3758|3752|3759.5|3753.5|3751.5|3745.5|130
1606987500000|2020-12-03 09:25:00|3757.5|3751.5|3763.5|3757.5|3765.5|3759.5|3757.5|3751.5|115
1606987800000|2020-12-03 09:30:00|3762.5|3756.5|3758|3752|3764.5|3758.5|3756|3750|298
1606988100000|2020-12-03 09:35:00|3757.6|3751.6|3753.5|3747.5|3759.6|3753.6|3751.5|3745.5|129
1606988400000|2020-12-03 09:40:00|3753.7|3747.7|3753.5|3747.5|3755.5|3749.5|3751.5|3745.5|49
1606988700000|2020-12-03 09:45:00|3754|3748|3752|3746|3756.5|3750.5|3752|3746|48
1606989000000|2020-12-03 09:50:00|3751.6|3745.6|3750|3744|3751.6|3745.6|3746.5|3740.5|89
1606989300000|2020-12-03 09:55:00|3749.6|3743.6|3746|3740|3749.6|3743.6|3743.4|3737.4|128
1606989600000|2020-12-03 10:00:00|3745.5|3739.5|3736.5|3730.5|3747.1|3741.1|3735.4|3729.4|260
1606989900000|2020-12-03 10:05:00|3736.6|3730.6|3743|3737|3743|3737|3736.5|3730.5|154
1606990200000|2020-12-03 10:10:00|3742.5|3736.5|3740.5|3734.5|3742.5|3736.5|3739.5|3733.5|105
1606990500000|2020-12-03 10:15:00|3739.5|3733.5|3734.5|3728.5|3739.5|3733.5|3733.5|3727.5|91
1606990800000|2020-12-03 10:20:00|3735|3729|3734.5|3728.5|3736.1|3730.1|3733.5|3727.5|37
1606991100000|2020-12-03 10:25:00|3734.1|3728.1|3738.5|3732.5|3738.5|3732.5|3733.5|3727.5|101
1606991400000|2020-12-03 10:30:00|3739.5|3733.5|3742|3736|3742|3736|3738|3732|23
1606991700000|2020-12-03 10:35:00|3741.6|3735.6|3746.5|3740.5|3748.5|3742.5|3741.5|3735.5|109
1606992000000|2020-12-03 10:40:00|3746.4|3740.4|3746|3740|3747.5|3741.5|3745.1|3739.1|30
1606992300000|2020-12-03 10:45:00|3746.5|3740.5|3750|3744|3750.6|3744.6|3745.5|3739.5|32
1606992600000|2020-12-03 10:50:00|3750.1|3744.1|3752.5|3746.5|3753.5|3747.5|3750.1|3744.1|39
1606992900000|2020-12-03 10:55:00|3752.4|3746.4|3748.5|3742.5|3752.5|3746.5|3747|3741|43
1606993200000|2020-12-03 11:00:00|3749.4|3743.4|3747.5|3741.5|3749.5|3743.5|3746.5|3740.5|40
1606993500000|2020-12-03 11:05:00|3747|3741|3743|3737|3747.5|3741.5|3742.5|3736.5|43
1606993800000|2020-12-03 11:10:00|3742.9|3736.9|3739.5|3733.5|3743|3737|3739.5|3733.5|67
1606994100000|2020-12-03 11:15:00|3740.5|3734.5|3742.5|3736.5|3743.4|3737.4|3739.5|3733.5|55
1606994400000|2020-12-03 11:20:00|3743|3737|3742|3736|3746.4|3740.4|3741.5|3735.5|34
1606994700000|2020-12-03 11:25:00|3741.9|3735.9|3739.5|3733.5|3742|3736|3739.5|3733.5|26
1606995000000|2020-12-03 11:30:00|3739|3733|3735.9|3729.9|3740.4|3734.4|3735.9|3729.9|92
1606995300000|2020-12-03 11:35:00|3735.5|3729.5|3737.4|3731.4|3738.4|3732.4|3735.4|3729.4|61
1606995600000|2020-12-03 11:40:00|3736.5|3730.5|3736.4|3730.4|3737.9|3731.9|3736.4|3730.4|25
1606995900000|2020-12-03 11:45:00|3735.9|3729.9|3734.4|3728.4|3735.9|3729.9|3731.9|3725.9|72
1606996200000|2020-12-03 11:50:00|3734.9|3728.9|3735.4|3729.4|3737.4|3731.4|3734.4|3728.4|32
1606996500000|2020-12-03 11:55:00|3735.3|3729.3|3736.3|3730.3|3737.3|3731.3|3735.3|3729.3|25
1606996800000|2020-12-03 12:00:00|3735.3|3729.3|3740.8|3734.8|3740.8|3734.8|3734.3|3728.3|59
1606997100000|2020-12-03 12:05:00|3741.3|3735.3|3752.4|3746.4|3752.4|3746.4|3741.3|3735.3|219
1606997400000|2020-12-03 12:10:00|3752.3|3746.3|3751.4|3745.4|3756.4|3750.4|3751.4|3745.4|106
1606997700000|2020-12-03 12:15:00|3750.4|3744.4|3749.9|3743.9|3750.9|3744.9|3748.4|3742.4|33
1606998000000|2020-12-03 12:20:00|3749.5|3743.5|3751.4|3745.4|3751.4|3745.4|3748.9|3742.9|18
1606998300000|2020-12-03 12:25:00|3751.9|3745.9|3753.9|3747.9|3755.4|3749.4|3751.4|3745.4|41
1606998600000|2020-12-03 12:30:00|3753.8|3747.8|3758.4|3752.4|3759.4|3753.4|3750.9|3744.9|99
1606998900000|2020-12-03 12:35:00|3759.3|3753.3|3754.9|3748.9|3760.4|3754.4|3754.4|3748.4|54
1606999200000|2020-12-03 12:40:00|3755.3|3749.3|3760.9|3754.9|3760.9|3754.9|3754.9|3748.9|77
1606999500000|2020-12-03 12:45:00|3761.4|3755.4|3762.4|3756.4|3764.4|3758.4|3758.9|3752.9|116
1606999800000|2020-12-03 12:50:00|3760.9|3754.9|3760.9|3754.9|3762.4|3756.4|3757.4|3751.4|39
1607000100000|2020-12-03 12:55:00|3761.4|3755.4|3756.8|3750.8|3762.4|3756.4|3756.4|3750.4|44
1607000400000|2020-12-03 13:00:00|3756.9|3750.9|3757.4|3751.4|3758.4|3752.4|3753.4|3747.4|121
1607000700000|2020-12-03 13:05:00|3758.4|3752.4|3755.9|3749.9|3758.4|3752.4|3755.9|3749.9|95
1607001000000|2020-12-03 13:10:00|3755.4|3749.4|3748.9|3742.9|3755.4|3749.4|3748.9|3742.9|133
1607001300000|2020-12-03 13:15:00|3748.8|3742.8|3757.4|3751.4|3758.4|3752.4|3748.4|3742.4|363
1607001600000|2020-12-03 13:20:00|3758.4|3752.4|3757.4|3751.4|3760.4|3754.4|3755.4|3749.4|142
1607001900000|2020-12-03 13:25:00|3758.4|3752.4|3761.6|3755.6|3762.5|3756.5|3757.9|3751.9|91
1607002200000|2020-12-03 13:30:00|3762.1|3756.1|3752.2|3746.2|3762.1|3756.1|3751.7|3745.7|112
1607002500000|2020-12-03 13:35:00|3751.7|3745.7|3748.2|3742.2|3753.2|3747.2|3744.2|3738.2|175
1607002800000|2020-12-03 13:40:00|3748.7|3742.7|3751.1|3745.1|3751.5|3745.5|3746.2|3740.2|89
1607005800000|2020-12-03 14:30:00|3744.5|3738.5|3746.3|3740.3|3756.4|3750.4|3741.2|3735.2|1581
1607006100000|2020-12-03 14:35:00|3746.7|3740.7|3753.5|3747.5|3755.6|3749.6|3743.9|3737.9|791
1607006400000|2020-12-03 14:40:00|3752.1|3746.1|3752.6|3746.6|3756.2|3750.2|3748.1|3742.1|575
1607006700000|2020-12-03 14:45:00|3753.1|3747.1|3756.1|3750.1|3759.9|3753.9|3752.1|3746.1|359
1607007000000|2020-12-03 14:50:00|3755.7|3749.7|3748.2|3742.2|3755.7|3749.7|3746.7|3740.7|442
1607007300000|2020-12-03 14:55:00|3748.7|3742.7|3756.6|3750.6|3756.6|3750.6|3748.2|3742.2|311
1607007600000|2020-12-03 15:00:00|3755.6|3749.6|3764.2|3758.2|3764.2|3758.2|3755.6|3749.6|608
1607007900000|2020-12-03 15:05:00|3763.7|3757.7|3756.4|3750.4|3767.7|3761.7|3755.9|3749.9|699
1607008200000|2020-12-03 15:10:00|3756.5|3750.5|3753.9|3747.9|3758|3752|3752.9|3746.9|317
1607008500000|2020-12-03 15:15:00|3753.5|3747.5|3756.1|3750.1|3759|3753|3752.1|3746.1|328
1607008800000|2020-12-03 15:20:00|3755.6|3749.6|3751.3|3745.3|3757.5|3751.5|3749.9|3743.9|313
1607009100000|2020-12-03 15:25:00|3754.7|3748.7|3753.7|3747.7|3756.5|3750.5|3752.8|3746.8|338
1607009400000|2020-12-03 15:30:00|3753.3|3747.3|3757.9|3751.9|3759.4|3753.4|3753.3|3747.3|386
1607009700000|2020-12-03 15:35:00|3758|3752|3760.9|3754.9|3761.9|3755.9|3756.9|3750.9|204
1607010000000|2020-12-03 15:40:00|3761.8|3755.8|3758.2|3752.2|3761.8|3755.8|3757.2|3751.2|591
1607010300000|2020-12-03 15:45:00|3757.7|3751.7|3757.4|3751.4|3762.2|3756.2|3757.4|3751.4|337
1607010600000|2020-12-03 15:50:00|3757.9|3751.9|3755.6|3749.6|3759.4|3753.4|3754.7|3748.7|403
1607010900000|2020-12-03 15:55:00|3755.1|3749.1|3761.2|3755.2|3761.2|3755.2|3754.6|3748.6|423
1607011200000|2020-12-03 16:00:00|3765.7|3750.7|3753.4|3747.4|3765.7|3756.5|3752.4|3746.4|31898
1607011500000|2020-12-03 16:05:00|3753.5|3747.5|3752.4|3746.4|3755.4|3749.4|3751.4|3745.4|195
1607011800000|2020-12-03 16:10:00|3752.9|3746.9|3758.8|3752.8|3760|3754|3752.9|3746.9|322
1607012100000|2020-12-03 16:15:00|3759.8|3753.8|3765.8|3759.8|3765.8|3759.8|3757.8|3751.8|313
1607012400000|2020-12-03 16:20:00|3766.3|3760.3|3766.8|3760.8|3767.8|3761.8|3763.8|3757.8|281
1607012700000|2020-12-03 16:25:00|3766.3|3760.3|3764.1|3758.1|3768.1|3762.1|3763.8|3757.8|209
1607013000000|2020-12-03 16:30:00|3764.9|3758.9|3771.1|3765.1|3771.1|3765.1|3764.6|3758.6|337
1607013300000|2020-12-03 16:35:00|3770.1|3764.1|3769.6|3763.6|3770.7|3764.7|3768.1|3762.1|298
1607013600000|2020-12-03 16:40:00|3769.2|3763.2|3769.4|3763.4|3771.4|3765.4|3767.4|3761.4|226
1607013900000|2020-12-03 16:45:00|3768.9|3762.9|3766.9|3760.9|3769.4|3763.4|3766.4|3760.4|162
1607014200000|2020-12-03 16:50:00|3766.5|3760.5|3766.6|3760.6|3767.8|3761.8|3764|3758|370
1607014500000|2020-12-03 16:55:00|3767|3761|3771.7|3765.7|3771.7|3765.7|3766.6|3760.6|157
1607014800000|2020-12-03 17:00:00|3772.7|3766.7|3772.8|3766.8|3774.1|3768.1|3770|3764|280
1607015100000|2020-12-03 17:05:00|3772.3|3766.3|3771.1|3765.1|3775.1|3769.1|3770.7|3764.7|309
1607015400000|2020-12-03 17:10:00|3771.5|3765.5|3773.5|3767.5|3773.6|3767.6|3768.3|3762.3|261
1607015700000|2020-12-03 17:15:00|3773.6|3767.6|3776.1|3770.1|3777.6|3771.6|3773.5|3767.5|211
1607016000000|2020-12-03 17:20:00|3776.4|3770.4|3778.5|3772.5|3779.9|3773.9|3775.9|3769.9|251
1607016300000|2020-12-03 17:25:00|3779.5|3773.5|3776.5|3770.5|3780.5|3774.5|3776.2|3770.2|434
1607016600000|2020-12-03 17:30:00|3777|3771|3773.3|3767.3|3778.5|3772.5|3772|3766|401
1607016900000|2020-12-03 17:35:00|3773.7|3767.7|3771.5|3765.5|3774.2|3768.2|3770.6|3764.6|172
1607017200000|2020-12-03 17:40:00|3771.1|3765.1|3773.5|3767.5|3774|3768|3770.6|3764.6|124
1607017500000|2020-12-03 17:45:00|3773.1|3767.1|3771.6|3765.6|3773.1|3767.1|3769.4|3763.4|227
1607017800000|2020-12-03 17:50:00|3772|3766|3774.5|3768.5|3775.5|3769.5|3772|3766|238
1607018100000|2020-12-03 17:55:00|3774|3768|3774.5|3768.5|3774.5|3768.5|3771.6|3765.6|120
1607018400000|2020-12-03 18:00:00|3775.5|3769.5|3777.8|3771.8|3778.8|3772.8|3775|3769|173
1607018700000|2020-12-03 18:05:00|3778.3|3772.3|3783.8|3777.8|3783.9|3777.9|3776|3770|400
1607019000000|2020-12-03 18:10:00|3783.9|3777.9|3784.7|3778.7|3791.8|3785.8|3783.9|3777.9|734
1607019300000|2020-12-03 18:15:00|3785.2|3779.2|3783.7|3777.7|3788.2|3782.2|3783.2|3777.2|211
1607019600000|2020-12-03 18:20:00|3784.1|3778.1|3781.2|3775.2|3784.2|3778.2|3777.9|3771.9|260
1607019900000|2020-12-03 18:25:00|3782.2|3776.2|3780.5|3774.5|3782.2|3776.2|3779|3773|174
1607020200000|2020-12-03 18:30:00|3780|3774|3780|3774|3781.5|3775.5|3778|3772|229
1607020500000|2020-12-03 18:35:00|3779.5|3773.5|3782.2|3776.2|3782.2|3776.2|3777|3771|307
1607020800000|2020-12-03 18:40:00|3782.7|3776.7|3782.1|3776.1|3784.1|3778.1|3782.1|3776.1|174
1607021100000|2020-12-03 18:45:00|3782.6|3776.6|3785.6|3779.6|3786.1|3780.1|3781.1|3775.1|251
1607021400000|2020-12-03 18:50:00|3785.1|3779.1|3785.1|3779.1|3785.6|3779.6|3783.1|3777.1|161
1607021700000|2020-12-03 18:55:00|3784.6|3778.6|3783.6|3777.6|3786.1|3780.1|3783.6|3777.6|229
1607022000000|2020-12-03 19:00:00|3784.1|3778.1|3783.1|3777.1|3786.1|3780.1|3782.2|3776.2|630
1607022300000|2020-12-03 19:05:00|3782.2|3776.2|3781.6|3775.6|3783.1|3777.1|3778.5|3772.5|407
1607022600000|2020-12-03 19:10:00|3782|3776|3785.4|3779.4|3790.1|3784.1|3781.9|3775.9|1295
1607022900000|2020-12-03 19:15:00|3786.4|3780.4|3777.6|3771.6|3786.6|3780.6|3777|3771|583
1607043600000|2020-12-04 01:00:00|3780.3|3774.3|3783.4|3777.4|3785.9|3779.9|3774.5|3768.5|191
1607043900000|2020-12-04 01:05:00|3783|3777|3774.4|3768.4|3783|3777|3774.4|3768.4|91
1607044200000|2020-12-04 01:10:00|3774.9|3768.9|3767.1|3761.1|3775.4|3769.4|3766.6|3760.6|197
1607044500000|2020-12-04 01:15:00|3767.6|3761.6|3769.6|3763.6|3770.6|3764.6|3766.2|3760.2|207
1607044800000|2020-12-04 01:20:00|3769.1|3763.1|3772.6|3766.6|3772.6|3766.6|3767.6|3761.6|103
1607045100000|2020-12-04 01:25:00|3773.1|3767.1|3773.6|3767.6|3778.6|3772.6|3772.7|3766.7|107
1607045400000|2020-12-04 01:30:00|3773.1|3767.1|3772.6|3766.6|3773.6|3767.6|3770.1|3764.1|38
1607045700000|2020-12-04 01:35:00|3772.5|3766.5|3774.1|3768.1|3774.5|3768.5|3771.6|3765.6|19
1607046000000|2020-12-04 01:40:00|3774.5|3768.5|3770.8|3764.8|3775.6|3769.6|3770.3|3764.3|73
1607046300000|2020-12-04 01:45:00|3771.2|3765.2|3774.1|3768.1|3779.8|3773.8|3771.2|3765.2|146
1607046600000|2020-12-04 01:50:00|3774.6|3768.6|3779.1|3773.1|3779.1|3773.1|3772.7|3766.7|103
1607046900000|2020-12-04 01:55:00|3778.6|3772.6|3775.8|3769.8|3781|3775|3775.8|3769.8|103
1607047200000|2020-12-04 02:00:00|3775.7|3769.7|3778.1|3772.1|3781|3775|3775.3|3769.3|97
1607047500000|2020-12-04 02:05:00|3777.7|3771.7|3777.7|3771.7|3778.1|3772.1|3775.3|3769.3|67
1607047800000|2020-12-04 02:10:00|3779|3773|3782.8|3776.8|3783.3|3777.3|3779|3773|64
1607048100000|2020-12-04 02:15:00|3783.3|3777.3|3785.6|3779.6|3787.5|3781.5|3782.8|3776.8|96
1607048400000|2020-12-04 02:20:00|3784.7|3778.7|3784.2|3778.2|3786.1|3780.1|3784.2|3778.2|31
1607048700000|2020-12-04 02:25:00|3784.7|3778.7|3783.7|3777.7|3784.7|3778.7|3783.3|3777.3|4
1607049000000|2020-12-04 02:30:00|3783.8|3777.8|3782.8|3776.8|3785.6|3779.6|3781.8|3775.8|48
1607049300000|2020-12-04 02:35:00|3783.3|3777.3|3780.8|3774.8|3783.7|3777.7|3779.9|3773.9|61
1607049600000|2020-12-04 02:40:00|3781.2|3775.2|3782.1|3776.1|3783.1|3777.1|3780.8|3774.8|12
1607049900000|2020-12-04 02:45:00|3782.6|3776.6|3780.3|3774.3|3783.1|3777.1|3780.3|3774.3|14
1607050200000|2020-12-04 02:50:00|3780.8|3774.8|3781.2|3775.2|3783.1|3777.1|3780.2|3774.2|36
1607050500000|2020-12-04 02:55:00|3780.2|3774.2|3781.2|3775.2|3784|3778|3780.2|3774.2|44
1607050800000|2020-12-04 03:00:00|3781.7|3775.7|3778.5|3772.5|3782.1|3776.1|3776.1|3770.1|71
1607051100000|2020-12-04 03:05:00|3778|3772|3777.1|3771.1|3779|3773|3776.1|3770.1|31
1607051400000|2020-12-04 03:10:00|3777.6|3771.6|3777.3|3771.3|3777.6|3771.6|3776.1|3770.1|20
1607051700000|2020-12-04 03:15:00|3777.8|3771.8|3777.6|3771.6|3777.8|3771.8|3776.1|3770.1|17
1607052000000|2020-12-04 03:20:00|3778|3772|3779|3773|3779.9|3773.9|3777.1|3771.1|13
1607052300000|2020-12-04 03:25:00|3778.5|3772.5|3777.6|3771.6|3779|3773|3776.6|3770.6|20
1607052600000|2020-12-04 03:30:00|3777.5|3771.5|3778|3772|3778.9|3772.9|3777.1|3771.1|16
1607052900000|2020-12-04 03:35:00|3777.5|3771.5|3777.5|3771.5|3778.5|3772.5|3777.5|3771.5|2
1607053200000|2020-12-04 03:40:00|3777|3771|3778|3772|3778.5|3772.5|3776.5|3770.5|5
1607053500000|2020-12-04 03:45:00|3777.5|3771.5|3778.9|3772.9|3780|3774|3777.5|3771.5|15
1607053800000|2020-12-04 03:50:00|3778.5|3772.5|3779.9|3773.9|3779.9|3773.9|3778.4|3772.4|1
1607054100000|2020-12-04 03:55:00|3780|3774|3781.9|3775.9|3782.4|3776.4|3780|3774|12
1607054400000|2020-12-04 04:00:00|3781.4|3775.4|3782.9|3776.9|3783.4|3777.4|3781.4|3775.4|11
1607054700000|2020-12-04 04:05:00|3783.4|3777.4|3782.4|3776.4|3783.4|3777.4|3782.4|3776.4|19
1607055000000|2020-12-04 04:10:00|3782.9|3776.9|3783.9|3777.9|3784.4|3778.4|3782.4|3776.4|20
1607055300000|2020-12-04 04:15:00|3783.4|3777.4|3784.9|3778.9|3785.9|3779.9|3782.9|3776.9|41
1607055600000|2020-12-04 04:20:00|3784.4|3778.4|3787.9|3781.9|3787.9|3781.9|3784.4|3778.4|48
1607055900000|2020-12-04 04:25:00|3788|3782|3789.4|3783.4|3790.4|3784.4|3786.4|3780.4|49
1607056200000|2020-12-04 04:30:00|3788.9|3782.9|3787.4|3781.4|3788.9|3782.9|3787.4|3781.4|35
1607056500000|2020-12-04 04:35:00|3786.9|3780.9|3785.4|3779.4|3787.4|3781.4|3785.4|3779.4|23
1607056800000|2020-12-04 04:40:00|3785.9|3779.9|3786.4|3780.4|3786.9|3780.9|3785.9|3779.9|2
1607057100000|2020-12-04 04:45:00|3785.9|3779.9|3786.9|3780.9|3786.9|3780.9|3785.4|3779.4|13
1607057400000|2020-12-04 04:50:00|3787.4|3781.4|3786.9|3780.9|3788.4|3782.4|3786.9|3780.9|14
1607057700000|2020-12-04 04:55:00|3787|3781|3787.4|3781.4|3788.3|3782.3|3787|3781|5
1607058000000|2020-12-04 05:00:00|3787.5|3781.5|3786.4|3780.4|3788.4|3782.4|3786.4|3780.4|20
1607058300000|2020-12-04 05:05:00|3785.4|3779.4|3786.4|3780.4|3786.4|3780.4|3785.4|3779.4|14
1607058600000|2020-12-04 05:10:00|3786.9|3780.9|3788.9|3782.9|3789.4|3783.4|3786.4|3780.4|12
1607058900000|2020-12-04 05:15:00|3789.3|3783.3|3788.4|3782.4|3789.4|3783.4|3787.9|3781.9|11
1607059200000|2020-12-04 05:20:00|3788.9|3782.9|3788.9|3782.9|3789.4|3783.4|3788.4|3782.4|16
1607059500000|2020-12-04 05:25:00|3788.8|3782.8|3788.9|3782.9|3789.5|3783.5|3788.4|3782.4|18
1607059800000|2020-12-04 05:30:00|3788.4|3782.4|3788.9|3782.9|3791.4|3785.4|3786.9|3780.9|88
1607060100000|2020-12-04 05:35:00|3788.8|3782.8|3786.9|3780.9|3788.9|3782.9|3786.4|3780.4|17
1607060400000|2020-12-04 05:40:00|3787.3|3781.3|3788.4|3782.4|3789.4|3783.4|3786.4|3780.4|14
1607060700000|2020-12-04 05:45:00|3787.9|3781.9|3786.4|3780.4|3787.9|3781.9|3785.9|3779.9|7
1607061000000|2020-12-04 05:50:00|3787.4|3781.4|3786.4|3780.4|3787.4|3781.4|3785.4|3779.4|5
1607061300000|2020-12-04 05:55:00|3787.4|3781.4|3785.9|3779.9|3788.4|3782.4|3785.9|3779.9|9
1607061600000|2020-12-04 06:00:00|3785.4|3779.4|3788.4|3782.4|3788.4|3782.4|3782.4|3776.4|100
1607061900000|2020-12-04 06:05:00|3787.5|3781.5|3789.9|3783.9|3790.3|3784.3|3787.5|3781.5|40
1607062200000|2020-12-04 06:10:00|3789.4|3783.4|3790.3|3784.3|3791.3|3785.3|3788.8|3782.8|6
1607062500000|2020-12-04 06:15:00|3789.8|3783.8|3790.3|3784.3|3792.8|3786.8|3789.3|3783.3|18
1607062800000|2020-12-04 06:20:00|3790.8|3784.8|3798.3|3792.3|3800.3|3794.3|3790.8|3784.8|336
1607063100000|2020-12-04 06:25:00|3798.8|3792.8|3798.8|3792.8|3799.9|3793.9|3795.8|3789.8|84
1607063400000|2020-12-04 06:30:00|3798.3|3792.3|3800.8|3794.8|3801.8|3795.8|3797.8|3791.8|40
1607063700000|2020-12-04 06:35:00|3801.3|3795.3|3796.8|3790.8|3801.3|3795.3|3796.8|3790.8|28
1607064000000|2020-12-04 06:40:00|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3795.3|3789.3|98
1607064300000|2020-12-04 06:45:00|3798.3|3792.3|3796.8|3790.8|3798.9|3792.9|3796.3|3790.3|20
1607064600000|2020-12-04 06:50:00|3797.3|3791.3|3799.3|3793.3|3802.8|3796.8|3796.8|3790.8|39
1607064900000|2020-12-04 06:55:00|3799.8|3793.8|3799.3|3793.3|3802.3|3796.3|3799.3|3793.3|57
1607065200000|2020-12-04 07:00:00|3798.3|3792.3|3799.3|3793.3|3800.8|3794.8|3797.3|3791.3|37
1607065500000|2020-12-04 07:05:00|3799.8|3793.8|3799.3|3793.3|3800.3|3794.3|3798.3|3792.3|18
1607065800000|2020-12-04 07:10:00|3798.8|3792.8|3797.3|3791.3|3799.3|3793.3|3796.3|3790.3|19
1607066100000|2020-12-04 07:15:00|3796.9|3790.9|3796.3|3790.3|3797.3|3791.3|3795.3|3789.3|20
1607066400000|2020-12-04 07:20:00|3796.8|3790.8|3799.8|3793.8|3801.3|3795.3|3796.8|3790.8|65
1607066700000|2020-12-04 07:25:00|3799.4|3793.4|3801.3|3795.3|3801.3|3795.3|3798.4|3792.4|19
1607067000000|2020-12-04 07:30:00|3801.2|3795.2|3801.8|3795.8|3804.3|3798.3|3800.3|3794.3|71
1607067300000|2020-12-04 07:35:00|3801.3|3795.3|3800.3|3794.3|3801.3|3795.3|3799.3|3793.3|12
1607067600000|2020-12-04 07:40:00|3799.8|3793.8|3799.8|3793.8|3801.3|3795.3|3799.3|3793.3|19
1607067900000|2020-12-04 07:45:00|3799.7|3793.7|3797.8|3791.8|3799.8|3793.8|3797.3|3791.3|4
1607068200000|2020-12-04 07:50:00|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3795.8|3789.8|16
1607068500000|2020-12-04 07:55:00|3796.8|3790.8|3800.3|3794.3|3800.3|3794.3|3796.8|3790.8|18
1607068800000|2020-12-04 08:00:00|3800.7|3794.7|3803.3|3797.3|3803.8|3797.8|3800.3|3794.3|27
1607069100000|2020-12-04 08:05:00|3803.8|3797.8|3800.7|3794.7|3803.8|3797.8|3800.3|3794.3|41
1607069400000|2020-12-04 08:10:00|3800.3|3794.3|3804.3|3798.3|3804.3|3798.3|3800.3|3794.3|27
1607069700000|2020-12-04 08:15:00|3804.7|3798.7|3809.8|3803.8|3810.3|3804.3|3804.3|3798.3|69
1607070000000|2020-12-04 08:20:00|3810.3|3804.3|3807.3|3801.3|3810.3|3804.3|3805.3|3799.3|128
1607070300000|2020-12-04 08:25:00|3808.3|3802.3|3807.3|3801.3|3809.3|3803.3|3806.3|3800.3|27
1607070600000|2020-12-04 08:30:00|3807.8|3801.8|3810.2|3804.2|3810.3|3804.3|3807.3|3801.3|28
1607070900000|2020-12-04 08:35:00|3809.2|3803.2|3811.2|3805.2|3811.2|3805.2|3809.2|3803.2|49
1607071200000|2020-12-04 08:40:00|3810.2|3804.2|3808.7|3802.7|3810.2|3804.2|3807.3|3801.3|70
1607071500000|2020-12-04 08:45:00|3809.2|3803.2|3815.7|3809.7|3818.2|3812.2|3809.2|3803.2|107
1607071800000|2020-12-04 08:50:00|3816.7|3810.7|3820.2|3814.2|3823.7|3817.7|3816.2|3810.2|204
1607072100000|2020-12-04 08:55:00|3820.3|3814.3|3829.7|3823.7|3831.7|3825.7|3820.3|3814.3|187
1607072400000|2020-12-04 09:00:00|3829.3|3823.3|3817.7|3811.7|3829.3|3823.3|3817.3|3811.3|163
1607072700000|2020-12-04 09:05:00|3817.3|3811.3|3813.2|3807.2|3819.2|3813.2|3811.2|3805.2|94
1607073000000|2020-12-04 09:10:00|3813.7|3807.7|3820.7|3814.7|3821.2|3815.2|3813.7|3807.7|136
1607073300000|2020-12-04 09:15:00|3820.9|3814.9|3828.2|3822.2|3828.6|3822.6|3820.9|3814.9|68
1607073600000|2020-12-04 09:20:00|3827.7|3821.7|3825.2|3819.2|3829.7|3823.7|3824.2|3818.2|111
1607073900000|2020-12-04 09:25:00|3825.7|3819.7|3827.2|3821.2|3827.2|3821.2|3822.2|3816.2|63
1607074200000|2020-12-04 09:30:00|3826.7|3820.7|3827.2|3821.2|3830.2|3824.2|3826.2|3820.2|109
1607074500000|2020-12-04 09:35:00|3826.3|3820.3|3834.2|3828.2|3835.2|3829.2|3825.2|3819.2|152
1607074800000|2020-12-04 09:40:00|3833.7|3827.7|3833.7|3827.7|3836.2|3830.2|3830.7|3824.7|116
1607075100000|2020-12-04 09:45:00|3833.3|3827.3|3832.2|3826.2|3833.7|3827.7|3831.2|3825.2|39
1607075400000|2020-12-04 09:50:00|3831.2|3825.2|3832.2|3826.2|3834.7|3828.7|3830.2|3824.2|105
1607075700000|2020-12-04 09:55:00|3833.2|3827.2|3834.2|3828.2|3834.7|3828.7|3830.2|3824.2|54
1607076000000|2020-12-04 10:00:00|3834.1|3828.1|3835.7|3829.7|3835.7|3829.7|3830.6|3824.6|79
1607076300000|2020-12-04 10:05:00|3835.2|3829.2|3835.2|3829.2|3841.2|3835.2|3833.7|3827.7|206
1607076600000|2020-12-04 10:10:00|3834.7|3828.7|3832.2|3826.2|3836.2|3830.2|3832.2|3826.2|81
1607076900000|2020-12-04 10:15:00|3831.2|3825.2|3829.7|3823.7|3832.2|3826.2|3829.2|3823.2|45
1607077200000|2020-12-04 10:20:00|3829.6|3823.6|3831.7|3825.7|3831.7|3825.7|3829.2|3823.2|24
1607077500000|2020-12-04 10:25:00|3831.6|3825.6|3838.2|3832.2|3838.2|3832.2|3831.2|3825.2|50
1607077800000|2020-12-04 10:30:00|3837.7|3831.7|3836.7|3830.7|3838.2|3832.2|3835.2|3829.2|42
1607078100000|2020-12-04 10:35:00|3837.2|3831.2|3835.7|3829.7|3838.2|3832.2|3835.2|3829.2|14
1607078400000|2020-12-04 10:40:00|3835.6|3829.6|3836.7|3830.7|3838.7|3832.7|3834.2|3828.2|17
1607078700000|2020-12-04 10:45:00|3836.2|3830.2|3836.7|3830.7|3836.7|3830.7|3835.2|3829.2|3
1607079000000|2020-12-04 10:50:00|3836.2|3830.2|3836.7|3830.7|3839.2|3833.2|3836.2|3830.2|17
1607079300000|2020-12-04 10:55:00|3836.6|3830.6|3838.6|3832.6|3840.1|3834.1|3836.2|3830.2|24
1607079600000|2020-12-04 11:00:00|3838.2|3832.2|3843.1|3837.1|3844.1|3838.1|3837.1|3831.1|55
1607079900000|2020-12-04 11:05:00|3843.6|3837.6|3841.6|3835.6|3844.1|3838.1|3841.1|3835.1|44
1607080200000|2020-12-04 11:10:00|3841.1|3835.1|3838.6|3832.6|3841.1|3835.1|3838.1|3832.1|48
1607080500000|2020-12-04 11:15:00|3838.2|3832.2|3835.1|3829.1|3838.6|3832.6|3835.1|3829.1|56
1607080800000|2020-12-04 11:20:00|3834.6|3828.6|3834.1|3828.1|3835.1|3829.1|3833.1|3827.1|74
1607081100000|2020-12-04 11:25:00|3834.2|3828.2|3832.1|3826.1|3835.1|3829.1|3831.1|3825.1|37
1607081400000|2020-12-04 11:30:00|3831.1|3825.1|3831.6|3825.6|3834.1|3828.1|3831.1|3825.1|44
1607081700000|2020-12-04 11:35:00|3831.1|3825.1|3832.1|3826.1|3833.2|3827.2|3831.1|3825.1|30
1607082000000|2020-12-04 11:40:00|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3831.6|3825.6|16
1607082300000|2020-12-04 11:45:00|3832.1|3826.1|3829.6|3823.6|3832.1|3826.1|3829.6|3823.6|73
1607082600000|2020-12-04 11:50:00|3829.7|3823.7|3831.6|3825.6|3832.1|3826.1|3828.1|3822.1|20
1607082900000|2020-12-04 11:55:00|3831.1|3825.1|3829.1|3823.1|3832.1|3826.1|3828.1|3822.1|117
1607083200000|2020-12-04 12:00:00|3830.1|3824.1|3831.1|3825.1|3832.6|3826.6|3829.6|3823.6|14
1607083500000|2020-12-04 12:05:00|3831|3825|3831.1|3825.1|3832|3826|3829|3823|42
1607083800000|2020-12-04 12:10:00|3831.6|3825.6|3838.6|3832.6|3840.1|3834.1|3831.6|3825.6|53
1607084100000|2020-12-04 12:15:00|3838.5|3832.5|3835.1|3829.1|3839|3833|3835.1|3829.1|40
1607084400000|2020-12-04 12:20:00|3835.6|3829.6|3839.6|3833.6|3839.6|3833.6|3835.1|3829.1|18
1607084700000|2020-12-04 12:25:00|3840.1|3834.1|3839.6|3833.6|3841.1|3835.1|3838.1|3832.1|75
1607085000000|2020-12-04 12:30:00|3840.1|3834.1|3839.6|3833.6|3841.1|3835.1|3838.1|3832.1|34
1607085300000|2020-12-04 12:35:00|3839.1|3833.1|3839.6|3833.6|3840.1|3834.1|3839.1|3833.1|23
1607085600000|2020-12-04 12:40:00|3839.5|3833.5|3838.1|3832.1|3840.1|3834.1|3836.1|3830.1|95
1607085900000|2020-12-04 12:45:00|3837.6|3831.6|3832.6|3826.6|3838.1|3832.1|3832.1|3826.1|76
1607086200000|2020-12-04 12:50:00|3832.1|3826.1|3832.6|3826.6|3833.1|3827.1|3831.1|3825.1|39
1607086500000|2020-12-04 12:55:00|3832.1|3826.1|3831.1|3825.1|3833.1|3827.1|3830.6|3824.6|61
1607086800000|2020-12-04 13:00:00|3831|3825|3829.1|3823.1|3833.1|3827.1|3829.1|3823.1|134
1607087100000|2020-12-04 13:05:00|3829.6|3823.6|3823.6|3817.6|3831.2|3825.2|3823.6|3817.6|98
1607087400000|2020-12-04 13:10:00|3824.1|3818.1|3824.6|3818.6|3827.1|3821.1|3823.1|3817.1|62
1607087700000|2020-12-04 13:15:00|3824.5|3818.5|3821|3815|3825.1|3819.1|3820|3814|74
1607088000000|2020-12-04 13:20:00|3820.6|3814.6|3825.3|3819.3|3826.2|3820.2|3820|3814|62
1607088300000|2020-12-04 13:25:00|3824.8|3818.8|3823.9|3817.9|3828.1|3822.1|3822.4|3816.4|51
1607088600000|2020-12-04 13:30:00|3823.8|3817.8|3829.1|3823.1|3829.1|3823.1|3822.4|3816.4|87
1607088900000|2020-12-04 13:35:00|3828.7|3822.7|3837.2|3831.2|3843.2|3837.2|3827.3|3821.3|316
1607089200000|2020-12-04 13:40:00|3837.7|3831.7|3840.2|3834.2|3843.7|3837.7|3837.7|3831.7|265
1607092200000|2020-12-04 14:30:00|3833.8|3827.8|3830.9|3824.9|3838.3|3832.3|3822.4|3816.4|1287
1607092500000|2020-12-04 14:35:00|3829.9|3823.9|3820.5|3814.5|3833.2|3827.2|3820.5|3814.5|645
1607092800000|2020-12-04 14:40:00|3820|3814|3820.5|3814.5|3825.6|3819.6|3818.6|3812.6|398
1607093100000|2020-12-04 14:45:00|3819.5|3813.5|3822.8|3816.8|3825.2|3819.2|3816.7|3810.7|646
1607093400000|2020-12-04 14:50:00|3822.4|3816.4|3818.4|3812.4|3826.1|3820.1|3816.7|3810.7|312
1607093700000|2020-12-04 14:55:00|3818.3|3812.3|3810|3804|3818.4|3812.4|3797.7|3791.7|1234
1607094000000|2020-12-04 15:00:00|3809|3803|3800.5|3794.5|3809|3803|3799|3793|605
1607094300000|2020-12-04 15:05:00|3800.9|3794.9|3806.7|3800.7|3806.7|3800.7|3797.1|3791.1|472
1607094600000|2020-12-04 15:10:00|3805.7|3799.7|3811.9|3805.9|3812.8|3806.8|3805.7|3799.7|454
1607094900000|2020-12-04 15:15:00|3812.4|3806.4|3812.2|3806.2|3816|3810|3808.5|3802.5|397
1607095200000|2020-12-04 15:20:00|3813.2|3807.2|3816.8|3810.8|3821.1|3815.1|3812.2|3806.2|631
1607095500000|2020-12-04 15:25:00|3817.3|3811.3|3820.8|3814.8|3823.2|3817.2|3816.7|3810.7|504
1607095800000|2020-12-04 15:30:00|3821.8|3815.8|3815.8|3809.8|3821.8|3815.8|3812.8|3806.8|521
1607096100000|2020-12-04 15:35:00|3816.3|3810.3|3818.8|3812.8|3822.8|3816.8|3815.8|3809.8|260
1607096400000|2020-12-04 15:40:00|3819.3|3813.3|3811.8|3805.8|3820.8|3814.8|3808.8|3802.8|324
1607096700000|2020-12-04 15:45:00|3811.3|3805.3|3813|3807|3815.3|3809.3|3808.8|3802.8|228
1607097000000|2020-12-04 15:50:00|3812.9|3806.9|3813.5|3807.5|3816.3|3810.3|3810.6|3804.6|231
1607097300000|2020-12-04 15:55:00|3812.6|3806.6|3813.8|3807.8|3815.8|3809.8|3805.9|3799.9|360
1607097600000|2020-12-04 16:00:00|3813.9|3807.9|3818.5|3812.5|3820|3814|3813.9|3807.9|593
1607097900000|2020-12-04 16:05:00|3819|3813|3823|3817|3824|3818|3819|3813|260
1607098200000|2020-12-04 16:10:00|3822.5|3816.5|3825|3819|3826.5|3820.5|3822|3816|491
1607098500000|2020-12-04 16:15:00|3824.5|3818.5|3828.5|3822.5|3829|3823|3820|3814|197
1607098800000|2020-12-04 16:20:00|3829.4|3823.4|3823.7|3817.7|3829.5|3823.5|3823.5|3817.5|267
1607099100000|2020-12-04 16:25:00|3822.2|3816.2|3822.7|3816.7|3824.7|3818.7|3822.2|3816.2|201
1607099400000|2020-12-04 16:30:00|3822.8|3816.8|3824.4|3818.4|3824.9|3818.9|3822.7|3816.7|177
1607099700000|2020-12-04 16:35:00|3824.9|3818.9|3823.9|3817.9|3825.8|3819.8|3821.1|3815.1|272
1607100000000|2020-12-04 16:40:00|3824.4|3818.4|3828.7|3822.7|3828.7|3822.7|3824|3818|226
1607100300000|2020-12-04 16:45:00|3829.7|3823.7|3832.7|3826.7|3834.7|3828.7|3829.7|3823.7|374
1607100600000|2020-12-04 16:50:00|3833.7|3827.7|3827.7|3821.7|3834.6|3828.6|3826.7|3820.7|260
1607100900000|2020-12-04 16:55:00|3827.2|3821.2|3829.9|3823.9|3831.9|3825.9|3825.3|3819.3|143
1607101200000|2020-12-04 17:00:00|3830.3|3824.3|3830.9|3824.9|3831.9|3825.9|3828.9|3822.9|150
1607101500000|2020-12-04 17:05:00|3830.4|3824.4|3830.7|3824.7|3831.7|3825.7|3826.9|3820.9|349
1607101800000|2020-12-04 17:10:00|3829.7|3823.7|3830.4|3824.4|3832.1|3826.1|3829.7|3823.7|194
1607102100000|2020-12-04 17:15:00|3829.9|3823.9|3831.5|3825.5|3831.5|3825.5|3827.3|3821.3|482
1607102400000|2020-12-04 17:20:00|3832|3826|3837.5|3831.5|3837.5|3831.5|3831.5|3825.5|371
1607102700000|2020-12-04 17:25:00|3837.4|3831.4|3838.4|3832.4|3839.4|3833.4|3835.5|3829.5|1369
1607103000000|2020-12-04 17:30:00|3837.5|3831.5|3836.2|3830.2|3838.9|3832.9|3836.1|3830.1|309
1607103300000|2020-12-04 17:35:00|3836.6|3830.6|3836.6|3830.6|3838.4|3832.4|3835.7|3829.7|411
1607103600000|2020-12-04 17:40:00|3837.1|3831.1|3841|3835|3842.4|3836.4|3836.6|3830.6|277
1607103900000|2020-12-04 17:45:00|3840.5|3834.5|3850.3|3844.3|3850.7|3844.7|3839.5|3833.5|219
1607104200000|2020-12-04 17:50:00|3849.8|3843.8|3851.2|3845.2|3851.2|3845.2|3848.9|3842.9|396
1607104500000|2020-12-04 17:55:00|3850.8|3844.8|3855.1|3849.1|3860.6|3854.6|3850.8|3844.8|924
1607104800000|2020-12-04 18:00:00|3855|3849|3851.7|3845.7|3855|3849|3850.8|3844.8|217
1607105100000|2020-12-04 18:05:00|3851.8|3845.8|3857.9|3851.9|3857.9|3851.9|3850.8|3844.8|402
1607105400000|2020-12-04 18:10:00|3857|3851|3854.9|3848.9|3857|3851|3854.4|3848.4|199
1607105700000|2020-12-04 18:15:00|3855.3|3849.3|3852.2|3846.2|3855.4|3849.4|3850.7|3844.7|187
1607106000000|2020-12-04 18:20:00|3852.6|3846.6|3851.3|3845.3|3853.1|3847.1|3849.8|3843.8|131
1607106300000|2020-12-04 18:25:00|3850.8|3844.8|3855.9|3849.9|3855.9|3849.9|3850.8|3844.8|138
1607106600000|2020-12-04 18:30:00|3855.4|3849.4|3869|3863|3869|3863|3854.9|3848.9|610
1607106900000|2020-12-04 18:35:00|3868.6|3862.6|3869.2|3863.2|3869.7|3863.7|3864.8|3858.8|326
1607107200000|2020-12-04 18:40:00|3868.8|3862.8|3865.2|3859.2|3869.7|3863.7|3862.7|3856.7|346
1607107500000|2020-12-04 18:45:00|3865.3|3859.3|3861.7|3855.7|3866.2|3860.2|3861.2|3855.2|314
1607107800000|2020-12-04 18:50:00|3861.2|3855.2|3865.2|3859.2|3867.2|3861.2|3860.7|3854.7|327
1607108100000|2020-12-04 18:55:00|3865.7|3859.7|3863.4|3857.4|3866.2|3860.2|3861.5|3855.5|266
1607108400000|2020-12-04 19:00:00|3864.3|3858.3|3862.2|3856.2|3866.4|3860.4|3861.5|3855.5|433
1607108700000|2020-12-04 19:05:00|3862.7|3856.7|3859.4|3853.4|3864.6|3858.6|3859|3853|586
1607109000000|2020-12-04 19:10:00|3859|3853|3853.4|3847.4|3861.8|3855.8|3848.8|3842.8|1972
1607109300000|2020-12-04 19:15:00|3852.2|3846.2|3852|3846|3855.8|3849.8|3846|3840|696
1607302800000|2020-12-07 01:00:00|3848.2|3842.2|3832.6|3826.6|3849.2|3843.2|3821.1|3815.1|479
1607303100000|2020-12-07 01:05:00|3825.6|3819.6|3823.5|3817.5|3826.1|3820.1|3823.5|3817.5|403
1607303400000|2020-12-07 01:10:00|3823.9|3817.9|3825.5|3819.5|3833.9|3827.9|3823.9|3817.9|240
1607303700000|2020-12-07 01:15:00|3825.4|3819.4|3826|3820|3827.5|3821.5|3822.5|3816.5|77
1607304000000|2020-12-07 01:20:00|3825.9|3819.9|3822.5|3816.5|3825.9|3819.9|3816|3810|157
1607304300000|2020-12-07 01:25:00|3823|3817|3817.6|3811.6|3823|3817|3817.1|3811.1|88
1607304600000|2020-12-07 01:30:00|3818.1|3812.1|3823.5|3817.5|3825.5|3819.5|3818.1|3812.1|88
1607304900000|2020-12-07 01:35:00|3823|3817|3814.7|3808.7|3823|3817|3814.2|3808.2|183
1607305200000|2020-12-07 01:40:00|3815.2|3809.2|3815.7|3809.7|3817.1|3811.1|3814.2|3808.2|136
1607305500000|2020-12-07 01:45:00|3815.6|3809.6|3810.4|3804.4|3815.6|3809.6|3809.9|3803.9|106
1607305800000|2020-12-07 01:50:00|3810.9|3804.9|3816.1|3810.1|3817.6|3811.6|3810.4|3804.4|80
1607306100000|2020-12-07 01:55:00|3815.7|3809.7|3818.6|3812.6|3820|3814|3815.7|3809.7|102
1607306400000|2020-12-07 02:00:00|3818.5|3812.5|3816.1|3810.1|3818.5|3812.5|3814.2|3808.2|34
1607306700000|2020-12-07 02:05:00|3815.7|3809.7|3817.6|3811.6|3819.5|3813.5|3815.2|3809.2|54
1607307000000|2020-12-07 02:10:00|3818|3812|3820.9|3814.9|3821.9|3815.9|3817.1|3811.1|34
1607307300000|2020-12-07 02:15:00|3820|3814|3818.5|3812.5|3820.9|3814.9|3818|3812|28
1607307600000|2020-12-07 02:20:00|3819|3813|3819|3813|3819.5|3813.5|3817.6|3811.6|10
1607307900000|2020-12-07 02:25:00|3819.5|3813.5|3817.6|3811.6|3820.9|3814.9|3817.1|3811.1|31
1607308200000|2020-12-07 02:30:00|3818|3812|3815.6|3809.6|3818|3812|3814.7|3808.7|59
1607308500000|2020-12-07 02:35:00|3815.1|3809.1|3813.2|3807.2|3817.1|3811.1|3811.8|3805.8|130
1607308800000|2020-12-07 02:40:00|3812.8|3806.8|3812.3|3806.3|3814.2|3808.2|3810.3|3804.3|211
1607309100000|2020-12-07 02:45:00|3811.8|3805.8|3815.6|3809.6|3816.1|3810.1|3811.8|3805.8|24
1607309400000|2020-12-07 02:50:00|3817.1|3811.1|3815.6|3809.6|3819.9|3813.9|3815.6|3809.6|115
1607309700000|2020-12-07 02:55:00|3816.1|3810.1|3813.2|3807.2|3816.6|3810.6|3812.2|3806.2|36
1607310000000|2020-12-07 03:00:00|3813.7|3807.7|3813.7|3807.7|3814.7|3808.7|3811.3|3805.3|57
1607310300000|2020-12-07 03:05:00|3814.2|3808.2|3812.2|3806.2|3814.2|3808.2|3810.3|3804.3|83
1607310600000|2020-12-07 03:10:00|3811.8|3805.8|3816.8|3810.8|3816.8|3810.8|3811.3|3805.3|55
1607310900000|2020-12-07 03:15:00|3816.3|3810.3|3815.8|3809.8|3818.3|3812.3|3815.3|3809.3|29
1607311200000|2020-12-07 03:20:00|3815.3|3809.3|3818.3|3812.3|3818.8|3812.8|3815.3|3809.3|19
1607311500000|2020-12-07 03:25:00|3817.8|3811.8|3816.3|3810.3|3818.3|3812.3|3815.3|3809.3|14
1607311800000|2020-12-07 03:30:00|3816.8|3810.8|3818.3|3812.3|3818.3|3812.3|3816.3|3810.3|12
1607312100000|2020-12-07 03:35:00|3817.8|3811.8|3815.8|3809.8|3817.8|3811.8|3815.3|3809.3|8
1607312400000|2020-12-07 03:40:00|3816.3|3810.3|3815.8|3809.8|3816.3|3810.3|3814.8|3808.8|19
1607312700000|2020-12-07 03:45:00|3816.3|3810.3|3817.3|3811.3|3817.3|3811.3|3814.3|3808.3|16
1607313000000|2020-12-07 03:50:00|3817.8|3811.8|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|5
1607313300000|2020-12-07 03:55:00|3817.3|3811.3|3817.8|3811.8|3818.3|3812.3|3816.3|3810.3|7
1607313600000|2020-12-07 04:00:00|3817.3|3811.3|3819.3|3813.3|3819.3|3813.3|3817.3|3811.3|24
1607313900000|2020-12-07 04:05:00|3819.2|3813.2|3818.3|3812.3|3819.3|3813.3|3817.3|3811.3|13
1607314200000|2020-12-07 04:10:00|3818.8|3812.8|3817.8|3811.8|3818.8|3812.8|3816.7|3810.7|13
1607314500000|2020-12-07 04:15:00|3818.3|3812.3|3818.3|3812.3|3818.8|3812.8|3817.3|3811.3|20
1607314800000|2020-12-07 04:20:00|3817.8|3811.8|3817.3|3811.3|3818.3|3812.3|3816.3|3810.3|12
1607315100000|2020-12-07 04:25:00|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3814.3|3808.3|28
1607315400000|2020-12-07 04:30:00|3815.8|3809.8|3821.3|3815.3|3826.3|3820.3|3815.3|3809.3|105
1607315700000|2020-12-07 04:35:00|3821.8|3815.8|3820.3|3814.3|3822.3|3816.3|3820.3|3814.3|17
1607316000000|2020-12-07 04:40:00|3820.2|3814.2|3819.8|3813.8|3821.8|3815.8|3819.3|3813.3|28
1607316300000|2020-12-07 04:45:00|3819.3|3813.3|3819.3|3813.3|3820.3|3814.3|3819.3|3813.3|10
1607316600000|2020-12-07 04:50:00|3819.7|3813.7|3818.3|3812.3|3819.8|3813.8|3817.8|3811.8|10
1607316900000|2020-12-07 04:55:00|3818.8|3812.8|3819.2|3813.2|3819.3|3813.3|3817.7|3811.7|8
1607317200000|2020-12-07 05:00:00|3818.2|3812.2|3819.7|3813.7|3821.2|3815.2|3818.2|3812.2|27
1607317500000|2020-12-07 05:05:00|3819.2|3813.2|3820.7|3814.7|3820.7|3814.7|3819.2|3813.2|11
1607317800000|2020-12-07 05:10:00|3821.2|3815.2|3818.7|3812.7|3821.7|3815.7|3818.7|3812.7|6
1607318100000|2020-12-07 05:15:00|3818.8|3812.8|3818.9|3812.9|3819.2|3813.2|3817.5|3811.5|20
1607318400000|2020-12-07 05:20:00|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3818.9|3812.9|7
1607318700000|2020-12-07 05:25:00|3820.4|3814.4|3820.4|3814.4|3820.8|3814.8|3818.9|3812.9|6
1607319000000|2020-12-07 05:30:00|3821.3|3815.3|3824.8|3818.8|3825.3|3819.3|3820.8|3814.8|48
1607319300000|2020-12-07 05:35:00|3824.9|3818.9|3826.3|3820.3|3827.8|3821.8|3823.3|3817.3|52
1607319600000|2020-12-07 05:40:00|3826.8|3820.8|3824.8|3818.8|3826.8|3820.8|3824.8|3818.8|22
1607319900000|2020-12-07 05:45:00|3824.3|3818.3|3826.8|3820.8|3827.3|3821.3|3823.8|3817.8|9
1607320200000|2020-12-07 05:50:00|3826.3|3820.3|3824.3|3818.3|3826.8|3820.8|3822.8|3816.8|15
1607320500000|2020-12-07 05:55:00|3823.8|3817.8|3826.8|3820.8|3826.8|3820.8|3823.8|3817.8|8
1607320800000|2020-12-07 06:00:00|3827.3|3821.3|3820.8|3814.8|3827.8|3821.8|3820.3|3814.3|44
1607321100000|2020-12-07 06:05:00|3821.7|3815.7|3822.8|3816.8|3823.8|3817.8|3821.3|3815.3|56
1607321400000|2020-12-07 06:10:00|3822.3|3816.3|3824.8|3818.8|3825.8|3819.8|3822.3|3816.3|19
1607321700000|2020-12-07 06:15:00|3825.3|3819.3|3828.8|3822.8|3829.3|3823.3|3825.3|3819.3|80
1607322000000|2020-12-07 06:20:00|3829.3|3823.3|3825.3|3819.3|3829.3|3823.3|3824.3|3818.3|23
1607322300000|2020-12-07 06:25:00|3825.8|3819.8|3825.8|3819.8|3826.8|3820.8|3825.3|3819.3|16
1607322600000|2020-12-07 06:30:00|3826.3|3820.3|3823.8|3817.8|3827.8|3821.8|3823.8|3817.8|55
1607322900000|2020-12-07 06:35:00|3824.8|3818.8|3826.8|3820.8|3829.3|3823.3|3824.3|3818.3|39
1607323200000|2020-12-07 06:40:00|3827.8|3821.8|3824.8|3818.8|3827.8|3821.8|3824.7|3818.7|40
1607323500000|2020-12-07 06:45:00|3824.7|3818.7|3821.8|3815.8|3824.8|3818.8|3821.3|3815.3|34
1607323800000|2020-12-07 06:50:00|3822.3|3816.3|3816|3810|3822.8|3816.8|3815|3809|71
1607324100000|2020-12-07 06:55:00|3815.5|3809.5|3815|3809|3816.9|3810.9|3815|3809|44
1607324400000|2020-12-07 07:00:00|3815.5|3809.5|3815|3809|3816.9|3810.9|3815|3809|51
1607324700000|2020-12-07 07:05:00|3815.5|3809.5|3814|3808|3816.5|3810.5|3814|3808|59
1607325000000|2020-12-07 07:10:00|3814.5|3808.5|3814.5|3808.5|3816|3810|3814|3808|35
1607325300000|2020-12-07 07:15:00|3815|3809|3815.5|3809.5|3815.9|3809.9|3814|3808|13
1607325600000|2020-12-07 07:20:00|3815.9|3809.9|3814|3808|3816.4|3810.4|3814|3808|36
1607325900000|2020-12-07 07:25:00|3814.1|3808.1|3818.8|3812.8|3819.8|3813.8|3814|3808|29
1607326200000|2020-12-07 07:30:00|3819.8|3813.8|3815.9|3809.9|3820.3|3814.3|3815|3809|38
1607326500000|2020-12-07 07:35:00|3816.4|3810.4|3814|3808|3816.4|3810.4|3814|3808|15
1607326800000|2020-12-07 07:40:00|3812.1|3806.1|3805.3|3799.3|3812.1|3806.1|3802.5|3796.5|196
1607327100000|2020-12-07 07:45:00|3805.4|3799.4|3807.8|3801.8|3808.2|3802.2|3802.9|3796.9|60
1607327400000|2020-12-07 07:50:00|3808.2|3802.2|3807.8|3801.8|3810.6|3804.6|3807.8|3801.8|53
1607327700000|2020-12-07 07:55:00|3807.3|3801.3|3810.6|3804.6|3811.1|3805.1|3807.3|3801.3|57
1607328000000|2020-12-07 08:00:00|3811.1|3805.1|3805.3|3799.3|3811.1|3805.1|3802.4|3796.4|62
1607328300000|2020-12-07 08:05:00|3804.9|3798.9|3803.4|3797.4|3805.3|3799.3|3800.5|3794.5|119
1607328600000|2020-12-07 08:10:00|3802.4|3796.4|3798.6|3792.6|3802.4|3796.4|3795.7|3789.7|332
1607328900000|2020-12-07 08:15:00|3799|3793|3804.4|3798.4|3804.4|3798.4|3798.6|3792.6|143
1607329200000|2020-12-07 08:20:00|3803.9|3797.9|3803.9|3797.9|3805.3|3799.3|3801.5|3795.5|69
1607329500000|2020-12-07 08:25:00|3803.4|3797.4|3803.4|3797.4|3805.3|3799.3|3801.5|3795.5|92
1607329800000|2020-12-07 08:30:00|3804.3|3798.3|3806.3|3800.3|3806.3|3800.3|3802.4|3796.4|209
1607330100000|2020-12-07 08:35:00|3805.8|3799.8|3807.2|3801.2|3809.2|3803.2|3804.3|3798.3|115
1607330400000|2020-12-07 08:40:00|3807.3|3801.3|3800.5|3794.5|3809.2|3803.2|3799.6|3793.6|136
1607330700000|2020-12-07 08:45:00|3800|3794|3802.9|3796.9|3802.9|3796.9|3800|3794|33
1607331000000|2020-12-07 08:50:00|3802.4|3796.4|3803.4|3797.4|3804.3|3798.3|3800.5|3794.5|21
1607331300000|2020-12-07 08:55:00|3802.9|3796.9|3797.6|3791.6|3802.9|3796.9|3797.6|3791.6|88
1607331600000|2020-12-07 09:00:00|3797.1|3791.1|3797.1|3791.1|3798.5|3792.5|3796.6|3790.6|37
1607331900000|2020-12-07 09:05:00|3797.6|3791.6|3789.4|3783.4|3797.6|3791.6|3788.9|3782.9|281
1607332200000|2020-12-07 09:10:00|3789.9|3783.9|3790.8|3784.8|3793.7|3787.7|3788.9|3782.9|108
1607332500000|2020-12-07 09:15:00|3789.9|3783.9|3795.2|3789.2|3796.6|3790.6|3787.9|3781.9|9445
1607332800000|2020-12-07 09:20:00|3795.6|3789.6|3797.1|3791.1|3798.1|3792.1|3795.2|3789.2|27
1607333100000|2020-12-07 09:25:00|3796.6|3790.6|3796.1|3790.1|3797.1|3791.1|3794.7|3788.7|23
1607333400000|2020-12-07 09:30:00|3796.6|3790.6|3798.5|3792.5|3800|3794|3796.1|3790.1|42
1607333700000|2020-12-07 09:35:00|3798.1|3792.1|3799.5|3793.5|3801.4|3795.4|3797.6|3791.6|87
1607334000000|2020-12-07 09:40:00|3799.9|3793.9|3800|3794|3801.4|3795.4|3798.1|3792.1|32
1607334300000|2020-12-07 09:45:00|3799.9|3793.9|3796.1|3790.1|3800|3794|3794.7|3788.7|34
1607334600000|2020-12-07 09:50:00|3795.6|3789.6|3797.1|3791.1|3797.5|3791.5|3793.2|3787.2|168
1607334900000|2020-12-07 09:55:00|3796.6|3790.6|3793.2|3787.2|3796.6|3790.6|3793.2|3787.2|65
1607335200000|2020-12-07 10:00:00|3793.7|3787.7|3793.2|3787.2|3795.2|3789.2|3792.7|3786.7|50
1607335500000|2020-12-07 10:05:00|3793.7|3787.7|3795.1|3789.1|3796.1|3790.1|3792.7|3786.7|72
1607335800000|2020-12-07 10:10:00|3795.6|3789.6|3804.3|3798.3|3804.8|3798.8|3795.6|3789.6|108
1607336100000|2020-12-07 10:15:00|3804.8|3798.8|3809.6|3803.6|3811|3805|3804.8|3798.8|156
1607336400000|2020-12-07 10:20:00|3809.1|3803.1|3809.6|3803.6|3811|3805|3809.1|3803.1|32
1607336700000|2020-12-07 10:25:00|3809.1|3803.1|3808.6|3802.6|3809.1|3803.1|3807.6|3801.6|49
1607337000000|2020-12-07 10:30:00|3809.1|3803.1|3810.1|3804.1|3812|3806|3809.1|3803.1|54
1607337300000|2020-12-07 10:35:00|3810.6|3804.6|3813.9|3807.9|3814.4|3808.4|3809.1|3803.1|90
1607337600000|2020-12-07 10:40:00|3814.4|3808.4|3812|3806|3814.4|3808.4|3809.1|3803.1|20
1607337900000|2020-12-07 10:45:00|3811|3805|3810.5|3804.5|3811|3805|3810|3804|6
1607338200000|2020-12-07 10:50:00|3810|3804|3808.1|3802.1|3810|3804|3808.1|3802.1|12
1607338500000|2020-12-07 10:55:00|3807.6|3801.6|3804.3|3798.3|3807.6|3801.6|3804.3|3798.3|26
1607338800000|2020-12-07 11:00:00|3803.8|3797.8|3801.4|3795.4|3805.7|3799.7|3801.4|3795.4|60
1607339100000|2020-12-07 11:05:00|3801.9|3795.9|3803.8|3797.8|3804.2|3798.2|3800.4|3794.4|33
1607339400000|2020-12-07 11:10:00|3804.2|3798.2|3803.3|3797.3|3804.2|3798.2|3801.9|3795.9|12
1607339700000|2020-12-07 11:15:00|3804.2|3798.2|3808.1|3802.1|3809.1|3803.1|3804.2|3798.2|45
1607340000000|2020-12-07 11:20:00|3808.6|3802.6|3811|3805|3811.5|3805.5|3807.1|3801.1|61
1607340300000|2020-12-07 11:25:00|3811.5|3805.5|3811.9|3805.9|3811.9|3805.9|3809.6|3803.6|25
1607340600000|2020-12-07 11:30:00|3812|3806|3812.4|3806.4|3812.9|3806.9|3810|3804|36
1607340900000|2020-12-07 11:35:00|3811.9|3805.9|3809.6|3803.6|3813.4|3807.4|3809.6|3803.6|43
1607341200000|2020-12-07 11:40:00|3809.1|3803.1|3809|3803|3811|3805|3809|3803|21
1607341500000|2020-12-07 11:45:00|3809.5|3803.5|3810.5|3804.5|3811.9|3805.9|3809|3803|12
1607341800000|2020-12-07 11:50:00|3810|3804|3810|3804|3811.9|3805.9|3809|3803|10
1607342100000|2020-12-07 11:55:00|3809.5|3803.5|3811.9|3805.9|3811.9|3805.9|3809.5|3803.5|9
1607342400000|2020-12-07 12:00:00|3812.9|3806.9|3809|3803|3812.9|3806.9|3809|3803|25
1607342700000|2020-12-07 12:05:00|3809.1|3803.1|3810.5|3804.5|3811|3805|3809.1|3803.1|19
1607343000000|2020-12-07 12:10:00|3810|3804|3807.1|3801.1|3811|3805|3807.1|3801.1|29
1607343300000|2020-12-07 12:15:00|3806.6|3800.6|3805.2|3799.2|3806.6|3800.6|3804.2|3798.2|61
1607343600000|2020-12-07 12:20:00|3804.2|3798.2|3807.6|3801.6|3808.1|3802.1|3804.2|3798.2|25
1607343900000|2020-12-07 12:25:00|3807.1|3801.1|3814.8|3808.8|3815.3|3809.3|3807.1|3801.1|108
1607344200000|2020-12-07 12:30:00|3813.8|3807.8|3811.9|3805.9|3813.8|3807.8|3810|3804|39
1607344500000|2020-12-07 12:35:00|3811.4|3805.4|3810.5|3804.5|3813.4|3807.4|3810.5|3804.5|34
1607344800000|2020-12-07 12:40:00|3810.4|3804.4|3812.9|3806.9|3812.9|3806.9|3808.1|3802.1|23
1607345100000|2020-12-07 12:45:00|3812.4|3806.4|3810.5|3804.5|3812.9|3806.9|3810.5|3804.5|11
1607345400000|2020-12-07 12:50:00|3810|3804|3811.4|3805.4|3811.9|3805.9|3809|3803|15
1607345700000|2020-12-07 12:55:00|3811|3805|3810.5|3804.5|3812.9|3806.9|3810|3804|28
1607346000000|2020-12-07 13:00:00|3810.9|3804.9|3808.5|3802.5|3811.4|3805.4|3808|3802|75
1607346300000|2020-12-07 13:05:00|3809|3803|3811.9|3805.9|3812.9|3806.9|3808.5|3802.5|146
1607346600000|2020-12-07 13:10:00|3811.4|3805.4|3808|3802|3811.9|3805.9|3808|3802|28
1607346900000|2020-12-07 13:15:00|3806.1|3800.1|3809.2|3803.2|3809.2|3803.2|3805.2|3799.2|97
1607347200000|2020-12-07 13:20:00|3809.3|3803.3|3811.2|3805.2|3812.2|3806.2|3809.3|3803.3|57
1607347500000|2020-12-07 13:25:00|3811.3|3805.3|3817.2|3811.2|3817.7|3811.7|3811.3|3805.3|119
1607347800000|2020-12-07 13:30:00|3816.2|3810.2|3812.2|3806.2|3817.3|3811.3|3811.7|3805.7|189
1607348100000|2020-12-07 13:35:00|3813.2|3807.2|3814.2|3808.2|3815.3|3809.3|3810.8|3804.8|98
1607348400000|2020-12-07 13:40:00|3815.2|3809.2|3807.4|3801.4|3815.7|3809.7|3805.4|3799.4|146
1607351400000|2020-12-07 14:30:00|3802.4|3796.4|3806.6|3800.6|3810.4|3804.4|3798.4|3792.4|981
1607351700000|2020-12-07 14:35:00|3807|3801|3798.6|3792.6|3807.6|3801.6|3798.6|3792.6|658
1607352000000|2020-12-07 14:40:00|3799.6|3793.6|3800.1|3794.1|3807.1|3801.1|3798.6|3792.6|459
1607352300000|2020-12-07 14:45:00|3800.5|3794.5|3795.4|3789.4|3800.8|3794.8|3795.4|3789.4|693
1607352600000|2020-12-07 14:50:00|3794.5|3788.5|3790.6|3784.6|3794.5|3788.5|3786.7|3780.7|556
1607352900000|2020-12-07 14:55:00|3791.6|3785.6|3794.4|3788.4|3797.9|3791.9|3788.7|3782.7|631
1607353200000|2020-12-07 15:00:00|3795.4|3789.4|3792.3|3786.3|3796.4|3790.4|3790.3|3784.3|427
1607353500000|2020-12-07 15:05:00|3792.8|3786.8|3793.3|3787.3|3795.3|3789.3|3789.8|3783.8|266
1607353800000|2020-12-07 15:10:00|3794.3|3788.3|3788.3|3782.3|3794.8|3788.8|3787.3|3781.3|359
1607354100000|2020-12-07 15:15:00|3789.3|3783.3|3786.4|3780.4|3789.3|3783.3|3786.4|3780.4|560
1607354400000|2020-12-07 15:20:00|3786.9|3780.9|3794.4|3788.4|3795.4|3789.4|3786.4|3780.4|335
1607354700000|2020-12-07 15:25:00|3793.4|3787.4|3791.4|3785.4|3795.4|3789.4|3791.4|3785.4|225
1607355000000|2020-12-07 15:30:00|3790.5|3784.5|3790.4|3784.4|3793.4|3787.4|3786.4|3780.4|295
1607355300000|2020-12-07 15:35:00|3789.9|3783.9|3795.4|3789.4|3795.4|3789.4|3788.9|3782.9|202
1607355600000|2020-12-07 15:40:00|3796.4|3790.4|3804.9|3798.9|3808.4|3802.4|3795.4|3789.4|555
1607355900000|2020-12-07 15:45:00|3805.4|3799.4|3801.4|3795.4|3805.4|3799.4|3799.4|3793.4|415
1607356200000|2020-12-07 15:50:00|3800.9|3794.9|3802.4|3796.4|3803.5|3797.5|3797.4|3791.4|312
1607356500000|2020-12-07 15:55:00|3802.5|3796.5|3811.4|3805.4|3811.4|3805.4|3802.5|3796.5|333
1607356800000|2020-12-07 16:00:00|3810.9|3804.9|3812.5|3806.5|3817.9|3811.9|3810.4|3800.4|51588
1607357100000|2020-12-07 16:05:00|3811.5|3805.5|3812.1|3806.1|3813.5|3807.5|3809.6|3803.6|251
1607357400000|2020-12-07 16:10:00|3811.6|3805.6|3812.5|3806.5|3814.5|3808.5|3811.5|3805.5|222
1607357700000|2020-12-07 16:15:00|3812|3806|3816.5|3810.5|3817.5|3811.5|3811.5|3805.5|266
1607358000000|2020-12-07 16:20:00|3817|3811|3835.5|3829.5|3843.4|3837.4|3815.5|3809.5|900
1607358300000|2020-12-07 16:25:00|3835.4|3829.4|3845.4|3839.4|3848.4|3842.4|3832.5|3826.5|359
1607358600000|2020-12-07 16:30:00|3845|3839|3838|3832|3845.4|3839.4|3837.5|3831.5|358
1607358900000|2020-12-07 16:35:00|3837.5|3831.5|3835.5|3829.5|3839|3833|3833|3827|227
1607359200000|2020-12-07 16:40:00|3835|3829|3837.5|3831.5|3841.5|3835.5|3834.5|3828.5|203
1607359500000|2020-12-07 16:45:00|3837|3831|3834.5|3828.5|3841.5|3835.5|3834.5|3828.5|187
1607359800000|2020-12-07 16:50:00|3834|3828|3834|3828|3837.5|3831.5|3833.6|3827.6|127
1607360100000|2020-12-07 16:55:00|3834.5|3828.5|3833.5|3827.5|3837.5|3831.5|3832.5|3826.5|237
1607360400000|2020-12-07 17:00:00|3833|3827|3833.5|3827.5|3834.5|3828.5|3831.5|3825.5|141
1607360700000|2020-12-07 17:05:00|3833|3827|3835.4|3829.4|3836.4|3830.4|3832|3826|214
1607361000000|2020-12-07 17:10:00|3835|3829|3839.4|3833.4|3839.5|3833.5|3832.4|3826.4|192
1607361300000|2020-12-07 17:15:00|3840.4|3834.4|3835|3829|3841.9|3835.9|3834.4|3828.4|234
1607361600000|2020-12-07 17:20:00|3834.9|3828.9|3835.4|3829.4|3836.4|3830.4|3834|3828|154
1607361900000|2020-12-07 17:25:00|3835.5|3829.5|3837.4|3831.4|3838.4|3832.4|3834.4|3828.4|149
1607362200000|2020-12-07 17:30:00|3837|3831|3836|3830|3837.5|3831.5|3835|3829|223
1607362500000|2020-12-07 17:35:00|3835.5|3829.5|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|379
1607362800000|2020-12-07 17:40:00|3834.5|3828.5|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|149
1607363100000|2020-12-07 17:45:00|3833.4|3827.4|3830|3824|3833.4|3827.4|3829.5|3823.5|221
1607363400000|2020-12-07 17:50:00|3829.5|3823.5|3827|3821|3830.5|3824.5|3826.5|3820.5|207
1607363700000|2020-12-07 17:55:00|3826.9|3820.9|3829.5|3823.5|3830|3824|3825.5|3819.5|189
1607364000000|2020-12-07 18:00:00|3830.4|3824.4|3830.5|3824.5|3831.5|3825.5|3829.5|3823.5|94
1607364300000|2020-12-07 18:05:00|3830.4|3824.4|3833.5|3827.5|3835.4|3829.4|3830.4|3824.4|362
1607364600000|2020-12-07 18:10:00|3832.5|3826.5|3830.5|3824.5|3833.5|3827.5|3829.5|3823.5|138
1607364900000|2020-12-07 18:15:00|3830|3824|3831|3825|3832.5|3826.5|3829.5|3823.5|640
1607365200000|2020-12-07 18:20:00|3830.5|3824.5|3828.5|3822.5|3830.5|3824.5|3826.6|3820.6|474
1607365500000|2020-12-07 18:25:00|3829|3823|3829.5|3823.5|3829.5|3823.5|3827.1|3821.1|124
1607365800000|2020-12-07 18:30:00|3829|3823|3831.5|3825.5|3832.5|3826.5|3828.5|3822.5|110
1607366100000|2020-12-07 18:35:00|3832.5|3826.5|3831|3825|3833.5|3827.5|3830.5|3824.5|148
1607366400000|2020-12-07 18:40:00|3830.5|3824.5|3829.5|3823.5|3831|3825|3828.5|3822.5|228
1607366700000|2020-12-07 18:45:00|3830.5|3824.5|3825.6|3819.6|3831.5|3825.5|3825.6|3819.6|429
1607367000000|2020-12-07 18:50:00|3826.1|3820.1|3826.6|3820.6|3828.5|3822.5|3826.1|3820.1|232
1607367300000|2020-12-07 18:55:00|3827.1|3821.1|3825.6|3819.6|3828.5|3822.5|3825.6|3819.6|189
1607367600000|2020-12-07 19:00:00|3826.6|3820.6|3828.5|3822.5|3831|3825|3826.6|3820.6|250
1607367900000|2020-12-07 19:05:00|3829.5|3823.5|3826.6|3820.6|3830.5|3824.5|3824.6|3818.6|495
1607368200000|2020-12-07 19:10:00|3826.1|3820.1|3806.5|3800.5|3828|3822|3806.5|3800.5|3711
1607368500000|2020-12-07 19:15:00|3806.1|3800.1|3813.2|3807.2|3813.2|3807.2|3803.6|3797.6|1051
1607389200000|2020-12-08 01:00:00|3809.4|3803.4|3805.4|3799.4|3815.4|3809.4|3803.9|3797.9|274
1607389500000|2020-12-08 01:05:00|3804.9|3798.9|3808.4|3802.4|3809.9|3803.9|3802.9|3796.9|195
1607389800000|2020-12-08 01:10:00|3808.3|3802.3|3789.3|3783.3|3808.4|3802.4|3784.9|3778.9|232
1607390100000|2020-12-08 01:15:00|3788.3|3782.3|3779.3|3773.3|3791.3|3785.3|3778.8|3772.8|219
1607390400000|2020-12-08 01:20:00|3779.8|3773.8|3791.3|3785.3|3792.3|3786.3|3778.3|3772.3|266
1607390700000|2020-12-08 01:25:00|3790.8|3784.8|3785.3|3779.3|3793.3|3787.3|3782.8|3776.8|141
1607391000000|2020-12-08 01:30:00|3785.8|3779.8|3787.8|3781.8|3792.2|3786.2|3785.8|3779.8|211
1607391300000|2020-12-08 01:35:00|3788.3|3782.3|3792.7|3786.7|3793.2|3787.2|3787.8|3781.8|22
1607391600000|2020-12-08 01:40:00|3792.2|3786.2|3797.8|3791.8|3798.3|3792.3|3789.3|3783.3|39
1607391900000|2020-12-08 01:45:00|3797.3|3791.3|3791.8|3785.8|3799.3|3793.3|3791.8|3785.8|78
1607392200000|2020-12-08 01:50:00|3791.7|3785.7|3788.3|3782.3|3793.3|3787.3|3788.3|3782.3|47
1607392500000|2020-12-08 01:55:00|3788.8|3782.8|3786.3|3780.3|3790.3|3784.3|3785.8|3779.8|56
1607392800000|2020-12-08 02:00:00|3785.8|3779.8|3785.8|3779.8|3786.3|3780.3|3782.3|3776.3|70
1607393100000|2020-12-08 02:05:00|3785.3|3779.3|3782.8|3776.8|3785.3|3779.3|3781.3|3775.3|33
1607393400000|2020-12-08 02:10:00|3783.2|3777.2|3780.3|3774.3|3784.8|3778.8|3780.3|3774.3|32
1607393700000|2020-12-08 02:15:00|3779.2|3773.2|3780.2|3774.2|3780.3|3774.3|3778.3|3772.3|81
1607394000000|2020-12-08 02:20:00|3780.3|3774.3|3781.8|3775.8|3784.8|3778.8|3779.3|3773.3|36
1607394300000|2020-12-08 02:25:00|3782.2|3776.2|3779.8|3773.8|3782.8|3776.8|3778.4|3772.4|98
1607394600000|2020-12-08 02:30:00|3780.2|3774.2|3780.8|3774.8|3786.3|3780.3|3779.8|3773.8|53
1607394900000|2020-12-08 02:35:00|3781.3|3775.3|3780.8|3774.8|3783.2|3777.2|3780.3|3774.3|33
1607395200000|2020-12-08 02:40:00|3781.2|3775.2|3782.8|3776.8|3783.2|3777.2|3779.3|3773.3|108
1607395500000|2020-12-08 02:45:00|3783.2|3777.2|3786.3|3780.3|3786.3|3780.3|3781.3|3775.3|83
1607395800000|2020-12-08 02:50:00|3785.8|3779.8|3790.3|3784.3|3791.3|3785.3|3785.3|3779.3|173
1607396100000|2020-12-08 02:55:00|3789.8|3783.8|3789.3|3783.3|3790.3|3784.3|3786.8|3780.8|88
1607396400000|2020-12-08 03:00:00|3790.3|3784.3|3789.2|3783.2|3792.3|3786.3|3787.3|3781.3|98
1607396700000|2020-12-08 03:05:00|3789.3|3783.3|3788.8|3782.8|3789.8|3783.8|3786.3|3780.3|50
1607397000000|2020-12-08 03:10:00|3788.7|3782.7|3787.2|3781.2|3788.8|3782.8|3786.3|3780.3|34
1607397300000|2020-12-08 03:15:00|3787.3|3781.3|3788.3|3782.3|3789.8|3783.8|3786.2|3780.2|95
1607397600000|2020-12-08 03:20:00|3787.3|3781.3|3787.8|3781.8|3790.3|3784.3|3787.3|3781.3|59
1607397900000|2020-12-08 03:25:00|3787.3|3781.3|3788.3|3782.3|3789.3|3783.3|3787.3|3781.3|14
1607398200000|2020-12-08 03:30:00|3788.8|3782.8|3789.3|3783.3|3790.2|3784.2|3788.3|3782.3|9
1607398500000|2020-12-08 03:35:00|3789.8|3783.8|3790.3|3784.3|3790.3|3784.3|3789.3|3783.3|4
1607398800000|2020-12-08 03:40:00|3790.2|3784.2|3787.2|3781.2|3790.3|3784.3|3786.2|3780.2|219
1607399100000|2020-12-08 03:45:00|3786.2|3780.2|3785.2|3779.2|3787.2|3781.2|3785.2|3779.2|13
1607399400000|2020-12-08 03:50:00|3784.7|3778.7|3784.2|3778.2|3784.7|3778.7|3783.3|3777.3|30
1607399700000|2020-12-08 03:55:00|3785.2|3779.2|3788.2|3782.2|3788.2|3782.2|3785.2|3779.2|18
1607400000000|2020-12-08 04:00:00|3787.7|3781.7|3788.8|3782.8|3789.7|3783.7|3787.7|3781.7|33
1607400300000|2020-12-08 04:05:00|3789.2|3783.2|3790.2|3784.2|3790.3|3784.3|3789.2|3783.2|47
1607400600000|2020-12-08 04:10:00|3790.3|3784.3|3787.8|3781.8|3790.3|3784.3|3787.8|3781.8|26
1607400900000|2020-12-08 04:15:00|3787.7|3781.7|3788.2|3782.2|3788.8|3782.8|3787.7|3781.7|7
1607401200000|2020-12-08 04:20:00|3787.8|3781.8|3789.2|3783.2|3789.2|3783.2|3787.8|3781.8|6
1607401500000|2020-12-08 04:25:00|3789.3|3783.3|3789.2|3783.2|3790.2|3784.2|3789.2|3783.2|1
1607401800000|2020-12-08 04:30:00|3789.8|3783.8|3789.2|3783.2|3790.2|3784.2|3789.2|3783.2|7
1607402100000|2020-12-08 04:35:00|3788.7|3782.7|3788.2|3782.2|3788.7|3782.7|3787.7|3781.7|4
1607402400000|2020-12-08 04:40:00|3787.7|3781.7|3785.7|3779.7|3787.7|3781.7|3785.2|3779.2|132
1607402700000|2020-12-08 04:45:00|3785.8|3779.8|3781.2|3775.2|3786.2|3780.2|3781.2|3775.2|263
1607403000000|2020-12-08 04:50:00|3782.2|3776.2|3782.2|3776.2|3783.7|3777.7|3781.7|3775.7|57
1607403300000|2020-12-08 04:55:00|3781.7|3775.7|3782.7|3776.7|3782.7|3776.7|3781.7|3775.7|4
1607403600000|2020-12-08 05:00:00|3783.2|3777.2|3785.2|3779.2|3786.2|3780.2|3783.2|3777.2|14
1607403900000|2020-12-08 05:05:00|3785.7|3779.7|3786.2|3780.2|3786.7|3780.7|3785.2|3779.2|54
1607404200000|2020-12-08 05:10:00|3786.7|3780.7|3787.7|3781.7|3787.7|3781.7|3785.2|3779.2|21
1607404500000|2020-12-08 05:15:00|3787.2|3781.2|3786.2|3780.2|3787.7|3781.7|3786.2|3780.2|4
1607404800000|2020-12-08 05:20:00|3785.7|3779.7|3785.2|3779.2|3787.2|3781.2|3785.2|3779.2|12
1607405100000|2020-12-08 05:25:00|3785.7|3779.7|3784.2|3778.2|3786.2|3780.2|3784.2|3778.2|16
1607405400000|2020-12-08 05:30:00|3783.7|3777.7|3781.2|3775.2|3786.2|3780.2|3781.2|3775.2|77
1607405700000|2020-12-08 05:35:00|3782.2|3776.2|3774.7|3768.7|3783.2|3777.2|3774.7|3768.7|121
1607406000000|2020-12-08 05:40:00|3773.7|3767.7|3774.7|3768.7|3776.7|3770.7|3773.2|3767.2|60
1607406300000|2020-12-08 05:45:00|3775.2|3769.2|3775.7|3769.7|3777.2|3771.2|3774.7|3768.7|40
1607406600000|2020-12-08 05:50:00|3774.7|3768.7|3773.2|3767.2|3774.7|3768.7|3772.1|3766.1|101
1607406900000|2020-12-08 05:55:00|3773.7|3767.7|3769.2|3763.2|3773.7|3767.7|3769.2|3763.2|140
1607407200000|2020-12-08 06:00:00|3769.7|3763.7|3773.7|3767.7|3774.2|3768.2|3769.7|3763.7|63
1607407500000|2020-12-08 06:05:00|3772.7|3766.7|3775.7|3769.7|3776.2|3770.2|3772.7|3766.7|102
1607407800000|2020-12-08 06:10:00|3776.2|3770.2|3779.2|3773.2|3779.2|3773.2|3775.1|3769.1|52
1607408100000|2020-12-08 06:15:00|3778.7|3772.7|3779.1|3773.1|3780.1|3774.1|3776.2|3770.2|47
1607408400000|2020-12-08 06:20:00|3779.2|3773.2|3777.1|3771.1|3780.1|3774.1|3776.1|3770.1|39
1607408700000|2020-12-08 06:25:00|3776.7|3770.7|3777.1|3771.1|3777.1|3771.1|3775.1|3769.1|29
1607409000000|2020-12-08 06:30:00|3777.7|3771.7|3773.1|3767.1|3777.7|3771.7|3771.1|3765.1|60
1607409300000|2020-12-08 06:35:00|3773.6|3767.6|3771.6|3765.6|3773.6|3767.6|3770.1|3764.1|18
1607409600000|2020-12-08 06:40:00|3772.1|3766.1|3763.2|3757.2|3772.1|3766.1|3763.2|3757.2|106
1607409900000|2020-12-08 06:45:00|3763.7|3757.7|3756.7|3750.7|3765.1|3759.1|3756.7|3750.7|80
1607410200000|2020-12-08 06:50:00|3756.6|3750.6|3760.6|3754.6|3761.1|3755.1|3755.2|3749.2|135
1607410500000|2020-12-08 06:55:00|3759.1|3753.1|3759.1|3753.1|3760.6|3754.6|3758.1|3752.1|96
1607410800000|2020-12-08 07:00:00|3759.6|3753.6|3760.6|3754.6|3764.6|3758.6|3759.1|3753.1|77
1607411100000|2020-12-08 07:05:00|3761.1|3755.1|3759.1|3753.1|3761.1|3755.1|3759.1|3753.1|18
1607411400000|2020-12-08 07:10:00|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3756.1|3750.1|91
1607411700000|2020-12-08 07:15:00|3759.6|3753.6|3757.6|3751.6|3759.6|3753.6|3755.1|3749.1|50
1607412000000|2020-12-08 07:20:00|3757.1|3751.1|3759.1|3753.1|3759.1|3753.1|3756.1|3750.1|17
1607412300000|2020-12-08 07:25:00|3759.6|3753.6|3760.6|3754.6|3760.6|3754.6|3759.1|3753.1|16
1607412600000|2020-12-08 07:30:00|3761.1|3755.1|3763.6|3757.6|3763.6|3757.6|3760.1|3754.1|18
1607412900000|2020-12-08 07:35:00|3763.5|3757.5|3764.1|3758.1|3765.1|3759.1|3763.1|3757.1|19
1607413200000|2020-12-08 07:40:00|3763.6|3757.6|3760.1|3754.1|3764.1|3758.1|3759.1|3753.1|56
1607413500000|2020-12-08 07:45:00|3759.1|3753.1|3762.1|3756.1|3762.1|3756.1|3758.1|3752.1|53
1607413800000|2020-12-08 07:50:00|3761.6|3755.6|3764|3758|3764.6|3758.6|3760.6|3754.6|65
1607414100000|2020-12-08 07:55:00|3763.6|3757.6|3762|3756|3764.1|3758.1|3761|3755|34
1607414400000|2020-12-08 08:00:00|3761.6|3755.6|3759.1|3753.1|3762|3756|3759|3753|42
1607414700000|2020-12-08 08:05:00|3760|3754|3754.6|3748.6|3760|3754|3754.6|3748.6|98
1607415000000|2020-12-08 08:10:00|3755.1|3749.1|3756|3750|3756|3750|3750.1|3744.1|112
1607415300000|2020-12-08 08:15:00|3756.1|3750.1|3760.6|3754.6|3763|3757|3756.1|3750.1|84
1607415600000|2020-12-08 08:20:00|3761|3755|3760.6|3754.6|3763|3757|3760|3754|40
1607415900000|2020-12-08 08:25:00|3760|3754|3758.6|3752.6|3760.1|3754.1|3758.1|3752.1|71
1607416200000|2020-12-08 08:30:00|3759.1|3753.1|3761.6|3755.6|3761.6|3755.6|3755.1|3749.1|50
1607416500000|2020-12-08 08:35:00|3762|3756|3768.5|3762.5|3769|3763|3761|3755|244
1607416800000|2020-12-08 08:40:00|3768|3762|3771|3765|3771.5|3765.5|3766|3760|49
1607417100000|2020-12-08 08:45:00|3771.1|3765.1|3769.5|3763.5|3774|3768|3767.5|3761.5|88
1607417400000|2020-12-08 08:50:00|3769.6|3763.6|3770|3764|3771.5|3765.5|3768|3762|27
1607417700000|2020-12-08 08:55:00|3771|3765|3773|3767|3774|3768|3770|3764|81
1607418000000|2020-12-08 09:00:00|3772.5|3766.5|3775|3769|3777|3771|3772|3766|61
1607418300000|2020-12-08 09:05:00|3774|3768|3773|3767|3775.5|3769.5|3772.5|3766.5|49
1607418600000|2020-12-08 09:10:00|3772|3766|3773.5|3767.5|3774|3768|3772|3766|32
1607418900000|2020-12-08 09:15:00|3774|3768|3769|3763|3774|3768|3768|3762|27
1607419200000|2020-12-08 09:20:00|3768.5|3762.5|3769.5|3763.5|3771|3765|3767|3761|40
1607419500000|2020-12-08 09:25:00|3769|3763|3768|3762|3771|3765|3768|3762|34
1607419800000|2020-12-08 09:30:00|3769|3763|3770|3764|3770.5|3764.5|3769|3763|18
1607420100000|2020-12-08 09:35:00|3768.9|3762.9|3763|3757|3771.5|3765.5|3761.9|3755.9|116
1607420400000|2020-12-08 09:40:00|3762.5|3756.5|3761.5|3755.5|3764|3758|3761|3755|35
1607420700000|2020-12-08 09:45:00|3761|3755|3759|3753|3762|3756|3759|3753|25
1607421000000|2020-12-08 09:50:00|3758|3752|3760|3754|3762|3756|3758|3752|37
1607421300000|2020-12-08 09:55:00|3760.5|3754.5|3759|3753|3761|3755|3759|3753|24
1607421600000|2020-12-08 10:00:00|3759.5|3753.5|3757.5|3751.5|3759.5|3753.5|3756|3750|179
1607421900000|2020-12-08 10:05:00|3758|3752|3758|3752|3758|3752|3754|3748|39
1607422200000|2020-12-08 10:10:00|3758.5|3752.5|3762|3756|3762|3756|3758|3752|24
1607422500000|2020-12-08 10:15:00|3761|3755|3761|3755|3762|3756|3760.9|3754.9|22
1607422800000|2020-12-08 10:20:00|3761.5|3755.5|3763.9|3757.9|3764|3758|3761.5|3755.5|16
1607423100000|2020-12-08 10:25:00|3763|3757|3759|3753|3763|3757|3757|3751|21
1607423400000|2020-12-08 10:30:00|3759.5|3753.5|3762|3756|3763.5|3757.5|3759|3753|19
1607423700000|2020-12-08 10:35:00|3761.9|3755.9|3761|3755|3762|3756|3759|3753|27
1607424000000|2020-12-08 10:40:00|3760.5|3754.5|3762.5|3756.5|3765|3759|3760.5|3754.5|31
1607424300000|2020-12-08 10:45:00|3762.9|3756.9|3762.5|3756.5|3763|3757|3761.5|3755.5|31
1607424600000|2020-12-08 10:50:00|3762|3756|3762|3756|3763|3757|3761|3755|11
1607424900000|2020-12-08 10:55:00|3761.5|3755.5|3758|3752|3762|3756|3757.5|3751.5|46
1607425200000|2020-12-08 11:00:00|3758.5|3752.5|3753|3747|3758.5|3752.5|3752.9|3746.9|52
1607425500000|2020-12-08 11:05:00|3753.5|3747.5|3753.9|3747.9|3757|3751|3753.5|3747.5|36
1607425800000|2020-12-08 11:10:00|3754.5|3748.5|3754.8|3748.8|3756|3750|3753.8|3747.8|56
1607426100000|2020-12-08 11:15:00|3753.8|3747.8|3751.9|3745.9|3753.8|3747.8|3751.9|3745.9|46
1607426400000|2020-12-08 11:20:00|3752.4|3746.4|3753.3|3747.3|3754.8|3748.8|3751.9|3745.9|35
1607426700000|2020-12-08 11:25:00|3752.9|3746.9|3755.3|3749.3|3755.8|3749.8|3752.9|3746.9|46
1607427000000|2020-12-08 11:30:00|3755.8|3749.8|3753.8|3747.8|3756.3|3750.3|3751.9|3745.9|27
1607427300000|2020-12-08 11:35:00|3753.3|3747.3|3754.8|3748.8|3755.7|3749.7|3753.3|3747.3|45
1607427600000|2020-12-08 11:40:00|3755.2|3749.2|3751.9|3745.9|3755.2|3749.2|3751.9|3745.9|23
1607427900000|2020-12-08 11:45:00|3752.4|3746.4|3752.4|3746.4|3754.8|3748.8|3751.9|3745.9|98
1607428200000|2020-12-08 11:50:00|3752.9|3746.9|3752.9|3746.9|3753.4|3747.4|3751.9|3745.9|31
1607428500000|2020-12-08 11:55:00|3751.9|3745.9|3741.4|3735.4|3752.4|3746.4|3739.9|3733.9|217
1607428800000|2020-12-08 12:00:00|3741.8|3735.8|3743.3|3737.3|3743.4|3737.4|3738.9|3732.9|210
1607429100000|2020-12-08 12:05:00|3743.8|3737.8|3743.3|3737.3|3743.8|3737.8|3740.9|3734.9|67
1607429400000|2020-12-08 12:10:00|3742.8|3736.8|3751.8|3745.8|3751.8|3745.8|3742.8|3736.8|254
1607429700000|2020-12-08 12:15:00|3750.8|3744.8|3752.8|3746.8|3756.8|3750.8|3748.8|3742.8|178
1607430000000|2020-12-08 12:20:00|3752.3|3746.3|3751.8|3745.8|3755.8|3749.8|3750.8|3744.8|78
1607430300000|2020-12-08 12:25:00|3752.8|3746.8|3753.3|3747.3|3753.8|3747.8|3750.8|3744.8|70
1607430600000|2020-12-08 12:30:00|3753.8|3747.8|3756.7|3750.7|3757.2|3751.2|3752.3|3746.3|32
1607430900000|2020-12-08 12:35:00|3757.6|3751.6|3756.2|3750.2|3762.5|3756.5|3756.2|3750.2|132
1607431200000|2020-12-08 12:40:00|3755.7|3749.7|3758.6|3752.6|3760.6|3754.6|3755.7|3749.7|82
1607431500000|2020-12-08 12:45:00|3758.1|3752.1|3759.8|3753.8|3762|3756|3757.2|3751.2|99
1607431800000|2020-12-08 12:50:00|3760.8|3754.8|3760.8|3754.8|3761.3|3755.3|3759.8|3753.8|103
1607432100000|2020-12-08 12:55:00|3760.3|3754.3|3759.8|3753.8|3765.8|3759.8|3759.8|3753.8|123
1607432400000|2020-12-08 13:00:00|3760.3|3754.3|3754.3|3748.3|3760.8|3754.8|3753.8|3747.8|154
1607432700000|2020-12-08 13:05:00|3753.8|3747.8|3752.8|3746.8|3756.8|3750.8|3752.8|3746.8|238
1607433000000|2020-12-08 13:10:00|3751.8|3745.8|3749.8|3743.8|3753.8|3747.8|3749.8|3743.8|72
1607433300000|2020-12-08 13:15:00|3749.3|3743.3|3746.3|3740.3|3750.3|3744.3|3744.8|3738.8|102
1607433600000|2020-12-08 13:20:00|3745.8|3739.8|3748.3|3742.3|3748.8|3742.8|3744.8|3738.8|42
1607433900000|2020-12-08 13:25:00|3747.8|3741.8|3749.3|3743.3|3749.8|3743.8|3746.8|3740.8|42
1607434200000|2020-12-08 13:30:00|3748.8|3742.8|3746.3|3740.3|3749.8|3743.8|3746.3|3740.3|86
1607434500000|2020-12-08 13:35:00|3746.8|3740.8|3755.8|3749.8|3756.3|3750.3|3746.3|3740.3|92
1607434800000|2020-12-08 13:40:00|3756.3|3750.3|3761.3|3755.3|3761.8|3755.8|3754.7|3748.7|144
1607437800000|2020-12-08 14:30:00|3756.1|3750.1|3759.2|3753.2|3759.2|3753.2|3745.6|3739.6|1110
1607438100000|2020-12-08 14:35:00|3758.7|3752.7|3758.7|3752.7|3765|3759|3756.8|3750.8|985
1607438400000|2020-12-08 14:40:00|3758.2|3752.2|3751.4|3745.4|3762.1|3756.1|3749.5|3743.5|500
1607438700000|2020-12-08 14:45:00|3751.9|3745.9|3746.6|3740.6|3753.4|3747.4|3745.6|3739.6|443
1607439000000|2020-12-08 14:50:00|3747.1|3741.1|3751.4|3745.4|3751.4|3745.4|3745.6|3739.6|755
1607439300000|2020-12-08 14:55:00|3750.5|3744.5|3741.7|3735.7|3753.4|3747.4|3740.8|3734.8|696
1607439600000|2020-12-08 15:00:00|3741.2|3735.2|3740.2|3734.2|3742.7|3736.7|3736.8|3730.8|429
1607439900000|2020-12-08 15:05:00|3740.7|3734.7|3747.7|3741.7|3748.7|3742.7|3739.7|3733.7|653
1607440200000|2020-12-08 15:10:00|3746.7|3740.7|3749.7|3743.7|3751.7|3745.7|3746.7|3740.7|590
1607440500000|2020-12-08 15:15:00|3750.7|3744.7|3747.7|3741.7|3750.7|3744.7|3743.7|3737.7|672
1607440800000|2020-12-08 15:20:00|3746.7|3740.7|3749.2|3743.2|3749.7|3743.7|3746.2|3740.2|447
1607441100000|2020-12-08 15:25:00|3748.7|3742.7|3751.7|3745.7|3751.7|3745.7|3744.7|3738.7|1034
1607441400000|2020-12-08 15:30:00|3751.2|3745.2|3755.7|3749.7|3758.8|3752.8|3750.7|3744.7|387
1607441700000|2020-12-08 15:35:00|3756.7|3750.7|3752.7|3746.7|3758.7|3752.7|3752.7|3746.7|461
1607442000000|2020-12-08 15:40:00|3753.2|3747.2|3750.7|3744.7|3754.7|3748.7|3748.7|3742.7|255
1607442300000|2020-12-08 15:45:00|3750.2|3744.2|3752.7|3746.7|3752.7|3746.7|3749.7|3743.7|245
1607442600000|2020-12-08 15:50:00|3752.2|3746.2|3752.7|3746.7|3755.7|3749.7|3749.7|3743.7|297
1607442900000|2020-12-08 15:55:00|3751.7|3745.7|3752.7|3746.7|3755.7|3749.7|3749.7|3743.7|412
1607443200000|2020-12-08 16:00:00|3753.2|3747.2|3751.2|3745.2|3753.7|3747.7|3750.7|3744.7|287
1607443500000|2020-12-08 16:05:00|3750.7|3744.7|3746.7|3740.7|3751.7|3745.7|3746.7|3740.7|228
1607443800000|2020-12-08 16:10:00|3747.2|3741.2|3743.7|3737.7|3747.7|3741.7|3743.7|3737.7|280
1607444100000|2020-12-08 16:15:00|3742.7|3736.7|3745.7|3739.7|3745.7|3739.7|3742.7|3736.7|491
1607444400000|2020-12-08 16:20:00|3744.7|3738.7|3739.7|3733.7|3747.7|3741.7|3738.7|3732.7|342
1607444700000|2020-12-08 16:25:00|3740.7|3734.7|3737.7|3731.7|3740.7|3734.7|3736.8|3730.8|284
1607445000000|2020-12-08 16:30:00|3738.2|3732.2|3739.7|3733.7|3742.7|3736.7|3736.8|3730.8|470
1607445300000|2020-12-08 16:35:00|3741.6|3735.6|3740.2|3734.2|3744.7|3738.7|3739.7|3733.7|269
1607445600000|2020-12-08 16:40:00|3739.7|3733.7|3742.7|3736.7|3742.7|3736.7|3736.8|3730.8|360
1607445900000|2020-12-08 16:45:00|3741.7|3735.7|3744.7|3738.7|3744.7|3738.7|3738.7|3732.7|1011
1607446200000|2020-12-08 16:50:00|3744.6|3738.6|3740.7|3734.7|3745.7|3739.7|3739.7|3733.7|250
1607446500000|2020-12-08 16:55:00|3740.2|3734.2|3739.2|3733.2|3740.7|3734.7|3736.7|3730.7|318
1607446800000|2020-12-08 17:00:00|3739.7|3733.7|3745.2|3739.2|3746.7|3740.7|3738.2|3732.2|634
1607447100000|2020-12-08 17:05:00|3744.7|3738.7|3746.2|3740.2|3747.7|3741.7|3744.7|3738.7|151
1607447400000|2020-12-08 17:10:00|3746.6|3740.6|3746.7|3740.7|3746.7|3740.7|3744.6|3738.6|218
1607447700000|2020-12-08 17:15:00|3746.6|3740.6|3751.6|3745.6|3752.1|3746.1|3746.6|3740.6|249
1607448000000|2020-12-08 17:20:00|3751.7|3745.7|3756.1|3750.1|3756.6|3750.6|3751.6|3745.6|239
1607448300000|2020-12-08 17:25:00|3756.6|3750.6|3758.6|3752.6|3758.6|3752.6|3753.6|3747.6|127
1607448600000|2020-12-08 17:30:00|3758.1|3752.1|3759.5|3753.5|3759.5|3753.5|3755.6|3749.6|191
1607448900000|2020-12-08 17:35:00|3760|3754|3760|3754|3760.5|3754.5|3758.6|3752.6|178
1607449200000|2020-12-08 17:40:00|3759.6|3753.6|3759.1|3753.1|3760.5|3754.5|3758.6|3752.6|444
1607449500000|2020-12-08 17:45:00|3758.6|3752.6|3760.5|3754.5|3761|3755|3754.7|3748.7|260
1607449800000|2020-12-08 17:50:00|3761|3755|3768.3|3762.3|3770.2|3764.2|3760.5|3754.5|469
1607450100000|2020-12-08 17:55:00|3769.2|3763.2|3766.3|3760.3|3770.2|3764.2|3766.3|3760.3|156
1607450400000|2020-12-08 18:00:00|3767.3|3761.3|3762.4|3756.4|3769.3|3763.3|3762.4|3756.4|170
1607450700000|2020-12-08 18:05:00|3763.4|3757.4|3762|3756|3763.4|3757.4|3761.5|3755.5|320
1607451000000|2020-12-08 18:10:00|3761.5|3755.5|3766.8|3760.8|3766.8|3760.8|3761.5|3755.5|247
1607451300000|2020-12-08 18:15:00|3766.3|3760.3|3762.9|3756.9|3766.8|3760.8|3762.4|3756.4|197
1607451600000|2020-12-08 18:20:00|3762.4|3756.4|3761.4|3755.4|3763.9|3757.9|3761.4|3755.4|129
1607451900000|2020-12-08 18:25:00|3761.9|3755.9|3771.2|3765.2|3773.1|3767.1|3761.9|3755.9|964
1607452200000|2020-12-08 18:30:00|3771.6|3765.6|3771.2|3765.2|3774.1|3768.1|3768.3|3762.3|310
1607452500000|2020-12-08 18:35:00|3771.7|3765.7|3769.2|3763.2|3772.6|3766.6|3768.3|3762.3|189
1607452800000|2020-12-08 18:40:00|3770.2|3764.2|3768.2|3762.2|3772.6|3766.6|3767.3|3761.3|224
1607453100000|2020-12-08 18:45:00|3767.8|3761.8|3769.2|3763.2|3770.2|3764.2|3764.8|3758.8|269
1607453400000|2020-12-08 18:50:00|3770.2|3764.2|3769.2|3763.2|3772.1|3766.1|3769.2|3763.2|383
1607453700000|2020-12-08 18:55:00|3769.7|3763.7|3769.7|3763.7|3772.1|3766.1|3769.2|3763.2|140
1607454000000|2020-12-08 19:00:00|3769.2|3763.2|3768.2|3762.2|3772.1|3766.1|3767.3|3761.3|236
1607454300000|2020-12-08 19:05:00|3767.3|3761.3|3762.9|3756.9|3768.2|3762.2|3762.9|3756.9|399
1607454600000|2020-12-08 19:10:00|3762.4|3756.4|3749.6|3743.6|3763.4|3757.4|3748.6|3742.6|2171
1607454900000|2020-12-08 19:15:00|3750.6|3744.6|3749.1|3743.1|3751.6|3745.6|3748.1|3742.1|1111
1607475600000|2020-12-09 01:00:00|3746.8|3740.8|3755.7|3749.7|3760.1|3754.1|3746.8|3740.8|328
1607475900000|2020-12-09 01:05:00|3756.2|3750.2|3755.2|3749.2|3757.2|3751.2|3753.3|3747.3|228
1607476200000|2020-12-09 01:10:00|3755.7|3749.7|3755.7|3749.7|3756.2|3750.2|3754.8|3748.8|39
1607476500000|2020-12-09 01:15:00|3755.3|3749.3|3755.2|3749.2|3755.7|3749.7|3752.8|3746.8|45
1607476800000|2020-12-09 01:20:00|3755.7|3749.7|3759.6|3753.6|3761.1|3755.1|3755.7|3749.7|98
1607477100000|2020-12-09 01:25:00|3760.1|3754.1|3756.7|3750.7|3760.1|3754.1|3756.2|3750.2|57
1607477400000|2020-12-09 01:30:00|3757.2|3751.2|3758.1|3752.1|3760.1|3754.1|3757.2|3751.2|62
1607477700000|2020-12-09 01:35:00|3757.2|3751.2|3757.7|3751.7|3762|3756|3757.2|3751.2|71
1607478000000|2020-12-09 01:40:00|3757.2|3751.2|3753.3|3747.3|3757.2|3751.2|3752.3|3746.3|65
1607478300000|2020-12-09 01:45:00|3753.8|3747.8|3752.8|3746.8|3754.2|3748.2|3750.3|3744.3|45
1607478600000|2020-12-09 01:50:00|3752.3|3746.3|3754.2|3748.2|3754.7|3748.7|3752.3|3746.3|12
1607478900000|2020-12-09 01:55:00|3754.3|3748.3|3754.2|3748.2|3755.7|3749.7|3753.8|3747.8|9
1607479200000|2020-12-09 02:00:00|3753.8|3747.8|3754.2|3748.2|3755.7|3749.7|3753.3|3747.3|10
1607479500000|2020-12-09 02:05:00|3753.3|3747.3|3756.7|3750.7|3757.6|3751.6|3753.3|3747.3|31
1607479800000|2020-12-09 02:10:00|3756.2|3750.2|3754.7|3748.7|3757.1|3751.1|3754.2|3748.2|29
1607480100000|2020-12-09 02:15:00|3755.2|3749.2|3755.2|3749.2|3755.7|3749.7|3754.7|3748.7|3
1607480400000|2020-12-09 02:20:00|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3754.2|3748.2|39
1607480700000|2020-12-09 02:25:00|3755.2|3749.2|3756.2|3750.2|3756.2|3750.2|3755.2|3749.2|9
1607481000000|2020-12-09 02:30:00|3755.7|3749.7|3758.1|3752.1|3760.1|3754.1|3755.2|3749.2|33
1607481300000|2020-12-09 02:35:00|3757.1|3751.1|3759.1|3753.1|3760|3754|3756.7|3750.7|48
1607481600000|2020-12-09 02:40:00|3760|3754|3763|3757|3763.9|3757.9|3759.1|3753.1|125
1607481900000|2020-12-09 02:45:00|3762.5|3756.5|3761|3755|3763.5|3757.5|3760|3754|42
1607482200000|2020-12-09 02:50:00|3762|3756|3764.4|3758.4|3764.9|3758.9|3760.5|3754.5|75
1607482500000|2020-12-09 02:55:00|3764.9|3758.9|3767.8|3761.8|3767.8|3761.8|3763.5|3757.5|44
1607482800000|2020-12-09 03:00:00|3767.4|3761.4|3763|3757|3767.8|3761.8|3762.5|3756.5|37
1607483100000|2020-12-09 03:05:00|3763.5|3757.5|3767.3|3761.3|3767.8|3761.8|3762.5|3756.5|34
1607483400000|2020-12-09 03:10:00|3766.8|3760.8|3768.8|3762.8|3769.8|3763.8|3766.8|3760.8|50
1607483700000|2020-12-09 03:15:00|3769.8|3763.8|3765.9|3759.9|3769.8|3763.8|3764.9|3758.9|27
1607484000000|2020-12-09 03:20:00|3766.8|3760.8|3764.9|3758.9|3766.8|3760.8|3763.9|3757.9|43
1607484300000|2020-12-09 03:25:00|3765.4|3759.4|3768.3|3762.3|3768.8|3762.8|3764.4|3758.4|261
1607484600000|2020-12-09 03:30:00|3766.8|3760.8|3763.4|3757.4|3766.8|3760.8|3763.4|3757.4|68
1607484900000|2020-12-09 03:35:00|3763.9|3757.9|3762.9|3756.9|3764.9|3758.9|3762.9|3756.9|18
1607485200000|2020-12-09 03:40:00|3762|3756|3761|3755|3763.4|3757.4|3761|3755|19
1607485500000|2020-12-09 03:45:00|3762|3756|3762.9|3756.9|3762.9|3756.9|3761.9|3755.9|22
1607485800000|2020-12-09 03:50:00|3763|3757|3763.9|3757.9|3763.9|3757.9|3762.9|3756.9|11
1607486100000|2020-12-09 03:55:00|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3763.9|3757.9|6
1607486400000|2020-12-09 04:00:00|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3762.9|3756.9|11
1607486700000|2020-12-09 04:05:00|3762.9|3756.9|3767.3|3761.3|3767.8|3761.8|3762.9|3756.9|38
1607487000000|2020-12-09 04:10:00|3767.8|3761.8|3768.3|3762.3|3769.8|3763.8|3767.8|3761.8|19
1607487300000|2020-12-09 04:15:00|3768.8|3762.8|3769.8|3763.8|3769.8|3763.8|3768.3|3762.3|12
1607487600000|2020-12-09 04:20:00|3769.7|3763.7|3772.3|3766.3|3772.3|3766.3|3768.8|3762.8|80
1607487900000|2020-12-09 04:25:00|3772.2|3766.2|3772.8|3766.8|3772.8|3766.8|3770.8|3764.8|17
1607488200000|2020-12-09 04:30:00|3773.3|3767.3|3774.3|3768.3|3775.3|3769.3|3773.3|3767.3|49
1607488500000|2020-12-09 04:35:00|3774.2|3768.2|3772.8|3766.8|3774.3|3768.3|3772.8|3766.8|29
1607488800000|2020-12-09 04:40:00|3772.3|3766.3|3772.2|3766.2|3772.3|3766.3|3770.8|3764.8|6
1607489100000|2020-12-09 04:45:00|3771.8|3765.8|3773.2|3767.2|3773.7|3767.7|3771.2|3765.2|12
1607489400000|2020-12-09 04:50:00|3773.7|3767.7|3772.2|3766.2|3773.7|3767.7|3771.7|3765.7|5
1607489700000|2020-12-09 04:55:00|3771.7|3765.7|3770.7|3764.7|3771.7|3765.7|3770.2|3764.2|12
1607490000000|2020-12-09 05:00:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3770.7|3764.7|4
1607490300000|2020-12-09 05:05:00|3772.7|3766.7|3771.7|3765.7|3772.7|3766.7|3771.7|3765.7|5
1607490600000|2020-12-09 05:10:00|3771.8|3765.8|3772.2|3766.2|3772.7|3766.7|3771.8|3765.8|5
1607490900000|2020-12-09 05:15:00|3772.3|3766.3|3770.7|3764.7|3772.7|3766.7|3770.7|3764.7|3
1607491200000|2020-12-09 05:20:00|3771.2|3765.2|3770.2|3764.2|3771.3|3765.3|3770.2|3764.2|1
1607491500000|2020-12-09 05:25:00|3770.7|3764.7|3769.7|3763.7|3770.7|3764.7|3769.7|3763.7|28
1607491800000|2020-12-09 05:30:00|3768.7|3762.7|3774.7|3768.7|3774.7|3768.7|3768.7|3762.7|35
1607492100000|2020-12-09 05:35:00|3774.2|3768.2|3775.2|3769.2|3775.7|3769.7|3773.7|3767.7|48
1607492400000|2020-12-09 05:40:00|3774.7|3768.7|3772.2|3766.2|3774.7|3768.7|3771.2|3765.2|9
1607492700000|2020-12-09 05:45:00|3772.7|3766.7|3772.7|3766.7|3774.2|3768.2|3772.2|3766.2|2
1607493000000|2020-12-09 05:50:00|3772.2|3766.2|3770.2|3764.2|3773.7|3767.7|3770.2|3764.2|16
1607493300000|2020-12-09 05:55:00|3769.7|3763.7|3770.7|3764.7|3771.7|3765.7|3769.7|3763.7|10
1607493600000|2020-12-09 06:00:00|3770.2|3764.2|3767.3|3761.3|3770.2|3764.2|3766.8|3760.8|53
1607493900000|2020-12-09 06:05:00|3767.7|3761.7|3770.2|3764.2|3771.7|3765.7|3766.8|3760.8|76
1607494200000|2020-12-09 06:10:00|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3769.7|3763.7|5
1607494500000|2020-12-09 06:15:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3769.7|3763.7|12
1607494800000|2020-12-09 06:20:00|3771.2|3765.2|3773.2|3767.2|3773.2|3767.2|3770.7|3764.7|7
1607495100000|2020-12-09 06:25:00|3773.7|3767.7|3774.2|3768.2|3774.7|3768.7|3772.7|3766.7|4
1607495400000|2020-12-09 06:30:00|3773.7|3767.7|3773.2|3767.2|3774.2|3768.2|3770.7|3764.7|19
1607495700000|2020-12-09 06:35:00|3772.7|3766.7|3773.2|3767.2|3773.7|3767.7|3771.7|3765.7|36
1607496000000|2020-12-09 06:40:00|3772.7|3766.7|3773.7|3767.7|3774.2|3768.2|3770.7|3764.7|94
1607496300000|2020-12-09 06:45:00|3774.2|3768.2|3774.2|3768.2|3774.7|3768.7|3771.7|3765.7|38
1607496600000|2020-12-09 06:50:00|3774.7|3768.7|3772.7|3766.7|3774.7|3768.7|3772.7|3766.7|43
1607496900000|2020-12-09 06:55:00|3773.2|3767.2|3771.2|3765.2|3775.7|3769.7|3770.7|3764.7|89
1607497200000|2020-12-09 07:00:00|3770.7|3764.7|3773.2|3767.2|3774.7|3768.7|3770.7|3764.7|29
1607497500000|2020-12-09 07:05:00|3772.7|3766.7|3768.7|3762.7|3772.7|3766.7|3768.7|3762.7|14
1607497800000|2020-12-09 07:10:00|3769.2|3763.2|3769.7|3763.7|3770.2|3764.2|3768.7|3762.7|13
1607498100000|2020-12-09 07:15:00|3770.7|3764.7|3770.2|3764.2|3770.7|3764.7|3769.7|3763.7|14
1607498400000|2020-12-09 07:20:00|3770.7|3764.7|3757.5|3751.5|3770.7|3764.7|3757|3751|192
1607498700000|2020-12-09 07:25:00|3758|3752|3761.9|3755.9|3762.8|3756.8|3758|3752|77
1607499000000|2020-12-09 07:30:00|3762.4|3756.4|3760.9|3754.9|3762.8|3756.8|3758.9|3752.9|31
1607499300000|2020-12-09 07:35:00|3761.8|3755.8|3761.8|3755.8|3762.3|3756.3|3759.4|3753.4|42
1607499600000|2020-12-09 07:40:00|3761.4|3755.4|3762.3|3756.3|3763.8|3757.8|3760.9|3754.9|28
1607499900000|2020-12-09 07:45:00|3762.8|3756.8|3764.3|3758.3|3764.8|3758.8|3762.8|3756.8|17
1607500200000|2020-12-09 07:50:00|3763.8|3757.8|3760.9|3754.9|3764.3|3758.3|3759.9|3753.9|24
1607500500000|2020-12-09 07:55:00|3761.8|3755.8|3763.3|3757.3|3765.7|3759.7|3760.9|3754.9|69
1607500800000|2020-12-09 08:00:00|3762.8|3756.8|3765.7|3759.7|3765.7|3759.7|3762.3|3756.3|33
1607501100000|2020-12-09 08:05:00|3765.3|3759.3|3768.2|3762.2|3768.2|3762.2|3764.8|3758.8|20
1607501400000|2020-12-09 08:10:00|3768.7|3762.7|3772.2|3766.2|3772.7|3766.7|3768.7|3762.7|106
1607501700000|2020-12-09 08:15:00|3772.6|3766.6|3772.6|3766.6|3775.6|3769.6|3770.1|3764.1|103
1607502000000|2020-12-09 08:20:00|3773.1|3767.1|3765.7|3759.7|3773.1|3767.1|3765.2|3759.2|54
1607502300000|2020-12-09 08:25:00|3766.2|3760.2|3768.2|3762.2|3770.6|3764.6|3766.2|3760.2|27
1607502600000|2020-12-09 08:30:00|3767.7|3761.7|3766.2|3760.2|3769.6|3763.6|3764.3|3758.3|53
1607502900000|2020-12-09 08:35:00|3765.7|3759.7|3763.8|3757.8|3767.7|3761.7|3763.8|3757.8|10
1607503200000|2020-12-09 08:40:00|3764.3|3758.3|3761.3|3755.3|3764.7|3758.7|3759.4|3753.4|54
1607503500000|2020-12-09 08:45:00|3761.8|3755.8|3763.8|3757.8|3763.8|3757.8|3761.3|3755.3|27
1607503800000|2020-12-09 08:50:00|3763.3|3757.3|3766.2|3760.2|3767.7|3761.7|3763.3|3757.3|43
1607504100000|2020-12-09 08:55:00|3766.7|3760.7|3767.7|3761.7|3769.1|3763.1|3765.7|3759.7|13
1607504400000|2020-12-09 09:00:00|3767.2|3761.2|3766.2|3760.2|3767.7|3761.7|3765.7|3759.7|11
1607504700000|2020-12-09 09:05:00|3765.7|3759.7|3762.3|3756.3|3767.2|3761.2|3761.3|3755.3|94
1607505000000|2020-12-09 09:10:00|3762.8|3756.8|3763.3|3757.3|3764.3|3758.3|3762.3|3756.3|15
1607505300000|2020-12-09 09:15:00|3762.8|3756.8|3757.4|3751.4|3762.8|3756.8|3756.9|3750.9|73
1607505600000|2020-12-09 09:20:00|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3754|3748|66
1607505900000|2020-12-09 09:25:00|3756.9|3750.9|3758.4|3752.4|3758.9|3752.9|3755.9|3749.9|41
1607506200000|2020-12-09 09:30:00|3757.9|3751.9|3758.4|3752.4|3759.8|3753.8|3756.9|3750.9|26
1607506500000|2020-12-09 09:35:00|3758.9|3752.9|3757.4|3751.4|3760.3|3754.3|3756.9|3750.9|33
1607506800000|2020-12-09 09:40:00|3756.9|3750.9|3760.3|3754.3|3760.3|3754.3|3756.4|3750.4|24
1607507100000|2020-12-09 09:45:00|3759.9|3753.9|3761.8|3755.8|3762.8|3756.8|3759.9|3753.9|36
1607507400000|2020-12-09 09:50:00|3762.3|3756.3|3761.3|3755.3|3762.3|3756.3|3758.4|3752.4|305
1607507700000|2020-12-09 09:55:00|3760.8|3754.8|3762.3|3756.3|3762.8|3756.8|3760.8|3754.8|18
1607508000000|2020-12-09 10:00:00|3761.8|3755.8|3761.3|3755.3|3762.8|3756.8|3760.8|3754.8|19
1607508300000|2020-12-09 10:05:00|3760.8|3754.8|3761.3|3755.3|3762.3|3756.3|3759.8|3753.8|7
1607508600000|2020-12-09 10:10:00|3760.8|3754.8|3759.8|3753.8|3760.8|3754.8|3758.8|3752.8|9
1607508900000|2020-12-09 10:15:00|3759.3|3753.3|3757.4|3751.4|3759.8|3753.8|3755.9|3749.9|31
1607509200000|2020-12-09 10:20:00|3756.9|3750.9|3759.3|3753.3|3760.3|3754.3|3755.9|3749.9|52
1607509500000|2020-12-09 10:25:00|3758.9|3752.9|3756.9|3750.9|3759.8|3753.8|3756.9|3750.9|30
1607509800000|2020-12-09 10:30:00|3756.4|3750.4|3755.9|3749.9|3756.9|3750.9|3754.5|3748.5|43
1607510100000|2020-12-09 10:35:00|3755.4|3749.4|3755.4|3749.4|3755.9|3749.9|3755|3749|11
1607510400000|2020-12-09 10:40:00|3755|3749|3754.5|3748.5|3755.9|3749.9|3754|3748|8
1607510700000|2020-12-09 10:45:00|3754.4|3748.4|3754.9|3748.9|3755.4|3749.4|3754|3748|17
1607511000000|2020-12-09 10:50:00|3755.4|3749.4|3754.9|3748.9|3755.9|3749.9|3754.5|3748.5|41
1607511300000|2020-12-09 10:55:00|3753.9|3747.9|3754.4|3748.4|3754.9|3748.9|3753|3747|26
1607511600000|2020-12-09 11:00:00|3754|3748|3751|3745|3754|3748|3750.5|3744.5|53
1607511900000|2020-12-09 11:05:00|3753.9|3747.9|3755.9|3749.9|3755.9|3749.9|3753|3747|78
1607512200000|2020-12-09 11:10:00|3754.9|3748.9|3755.4|3749.4|3755.9|3749.9|3753.5|3747.5|50
1607512500000|2020-12-09 11:15:00|3754.9|3748.9|3754.9|3748.9|3755.9|3749.9|3754.4|3748.4|29
1607512800000|2020-12-09 11:20:00|3753.9|3747.9|3754.4|3748.4|3754.9|3748.9|3753.9|3747.9|33
1607513100000|2020-12-09 11:25:00|3753.9|3747.9|3755.9|3749.9|3755.9|3749.9|3753.5|3747.5|13
1607513400000|2020-12-09 11:30:00|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3753.9|3747.9|14
1607513700000|2020-12-09 11:35:00|3754.4|3748.4|3751.5|3745.5|3754.4|3748.4|3751.5|3745.5|15
1607514000000|2020-12-09 11:40:00|3752|3746|3752.5|3746.5|3753|3747|3751.5|3745.5|42
1607514300000|2020-12-09 11:45:00|3752|3746|3752|3746|3753.9|3747.9|3752|3746|28
1607514600000|2020-12-09 11:50:00|3752.5|3746.5|3753.9|3747.9|3753.9|3747.9|3752.5|3746.5|16
1607514900000|2020-12-09 11:55:00|3753.4|3747.4|3753.4|3747.4|3753.9|3747.9|3752|3746|19
1607515200000|2020-12-09 12:00:00|3752.9|3746.9|3753.4|3747.4|3753.9|3747.9|3752|3746|26
1607515500000|2020-12-09 12:05:00|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|89
1607515800000|2020-12-09 12:10:00|3758.8|3752.8|3757.8|3751.8|3760.7|3754.7|3757.8|3751.8|77
1607516100000|2020-12-09 12:15:00|3758.3|3752.3|3758.8|3752.8|3758.8|3752.8|3756.8|3750.8|33
1607516400000|2020-12-09 12:20:00|3759.3|3753.3|3754.4|3748.4|3760.7|3754.7|3753.9|3747.9|383
1607516700000|2020-12-09 12:25:00|3753.9|3747.9|3756.4|3750.4|3756.8|3750.8|3753|3747|46
1607517000000|2020-12-09 12:30:00|3756.3|3750.3|3753.4|3747.4|3756.8|3750.8|3752.9|3746.9|131
1607517300000|2020-12-09 12:35:00|3752.9|3746.9|3753.4|3747.4|3754.9|3748.9|3751.4|3745.4|115
1607517600000|2020-12-09 12:40:00|3753.9|3747.9|3754.4|3748.4|3754.9|3748.9|3753.9|3747.9|284
1607517900000|2020-12-09 12:45:00|3754.9|3748.9|3757.8|3751.8|3757.8|3751.8|3753.9|3747.9|75
1607518200000|2020-12-09 12:50:00|3757.3|3751.3|3752.9|3746.9|3757.3|3751.3|3752.4|3746.4|45
1607518500000|2020-12-09 12:55:00|3752.4|3746.4|3754.9|3748.9|3755.4|3749.4|3751.9|3745.9|44
1607518800000|2020-12-09 13:00:00|3753.9|3747.9|3754.4|3748.4|3758.3|3752.3|3751.9|3745.9|130
1607519100000|2020-12-09 13:05:00|3753.9|3747.9|3757.8|3751.8|3758.8|3752.8|3753.9|3747.9|125
1607519400000|2020-12-09 13:10:00|3758.8|3752.8|3756.3|3750.3|3758.8|3752.8|3754.9|3748.9|32
1607519700000|2020-12-09 13:15:00|3755.9|3749.9|3757.3|3751.3|3757.8|3751.8|3754.9|3748.9|28
1607520000000|2020-12-09 13:20:00|3757.8|3751.8|3758.3|3752.3|3758.7|3752.7|3756.3|3750.3|38
1607520300000|2020-12-09 13:25:00|3758.7|3752.7|3757.8|3751.8|3760.2|3754.2|3757.8|3751.8|32
1607520600000|2020-12-09 13:30:00|3758.7|3752.7|3758.7|3752.7|3760.2|3754.2|3757.8|3751.8|36
1607520900000|2020-12-09 13:35:00|3758.3|3752.3|3763.9|3757.9|3763.9|3757.9|3757.8|3751.8|36
1607521200000|2020-12-09 13:40:00|3763.4|3757.4|3765.8|3759.8|3766.8|3760.8|3763.4|3757.4|65
1607524200000|2020-12-09 14:30:00|3762.8|3756.8|3767.3|3761.3|3768.7|3762.7|3757|3751|1072
1607524500000|2020-12-09 14:35:00|3767.7|3761.7|3763|3757|3770.7|3764.7|3760.9|3754.9|1535
1607524800000|2020-12-09 14:40:00|3762.6|3756.6|3766.5|3760.5|3773.8|3767.8|3762.6|3756.6|1033
1607525100000|2020-12-09 14:45:00|3767|3761|3759.6|3753.6|3767.9|3761.9|3759.2|3753.2|605
1607525400000|2020-12-09 14:50:00|3759.2|3753.2|3759.6|3753.6|3764|3758|3759.1|3753.1|331
1607525700000|2020-12-09 14:55:00|3759.1|3753.1|3763.5|3757.5|3767.9|3761.9|3759.1|3753.1|297
1607526000000|2020-12-09 15:00:00|3763|3757|3762.1|3756.1|3766.9|3760.9|3760.6|3754.6|197
1607526300000|2020-12-09 15:05:00|3761.6|3755.6|3762.1|3756.1|3763|3757|3758.2|3752.2|200
1607526600000|2020-12-09 15:10:00|3761.6|3755.6|3765|3759|3765|3759|3758.2|3752.2|167
1607526900000|2020-12-09 15:15:00|3764.5|3758.5|3760.1|3754.1|3766|3760|3759.1|3753.1|169
1607527200000|2020-12-09 15:20:00|3761.1|3755.1|3760.6|3754.6|3763|3757|3759.1|3753.1|134
1607527500000|2020-12-09 15:25:00|3761.1|3755.1|3760.1|3754.1|3763|3757|3759.6|3753.6|155
1607527800000|2020-12-09 15:30:00|3760.6|3754.6|3754.1|3748.1|3760.6|3754.6|3752.2|3746.2|1689
1607528100000|2020-12-09 15:35:00|3755.1|3749.1|3759|3753|3760|3754|3752.2|3746.2|369
1607528400000|2020-12-09 15:40:00|3758|3752|3758|3752|3759|3753|3753.1|3747.1|338
1607528700000|2020-12-09 15:45:00|3757.5|3751.5|3758|3752|3761.4|3755.4|3756.1|3750.1|262
1607529000000|2020-12-09 15:50:00|3757|3751|3761.9|3755.9|3762.9|3756.9|3755.1|3749.1|1000
1607529300000|2020-12-09 15:55:00|3762.4|3756.4|3759|3753|3763.9|3757.9|3759|3753|303
1607529600000|2020-12-09 16:00:00|3763.5|3748.5|3755.6|3749.6|3763.5|3754|3755.1|3748.5|26480
1607529900000|2020-12-09 16:05:00|3755.1|3749.1|3753.1|3747.1|3755.1|3749.1|3752.1|3746.1|199
1607530200000|2020-12-09 16:10:00|3752.6|3746.6|3754|3748|3755|3749|3752.1|3746.1|236
1607530500000|2020-12-09 16:15:00|3753.1|3747.1|3756|3750|3758.9|3752.9|3752.1|3746.1|234
1607530800000|2020-12-09 16:20:00|3756.5|3750.5|3751.8|3745.8|3757.9|3751.9|3749.8|3743.8|679
1607531100000|2020-12-09 16:25:00|3751.3|3745.3|3752.8|3746.8|3752.8|3746.8|3749.8|3743.8|349
1607531400000|2020-12-09 16:30:00|3752.3|3746.3|3755.8|3749.8|3755.8|3749.8|3751.8|3745.8|272
1607531700000|2020-12-09 16:35:00|3756.3|3750.3|3759.8|3753.8|3760.3|3754.3|3753.8|3747.8|674
1607532000000|2020-12-09 16:40:00|3758.8|3752.8|3761.9|3755.9|3761.9|3755.9|3757.8|3751.8|184
1607532300000|2020-12-09 16:45:00|3760.9|3754.9|3763.3|3757.3|3764.8|3758.8|3760.9|3754.9|135
1607532600000|2020-12-09 16:50:00|3763.8|3757.8|3761.9|3755.9|3763.8|3757.8|3761.4|3755.4|99
1607532900000|2020-12-09 16:55:00|3762.8|3756.8|3764.3|3758.3|3764.8|3758.8|3762.8|3756.8|358
1607533200000|2020-12-09 17:00:00|3763.8|3757.8|3764.8|3758.8|3767.8|3761.8|3762.8|3756.8|316
1607533500000|2020-12-09 17:05:00|3764.3|3758.3|3768.8|3762.8|3769.3|3763.3|3764.3|3758.3|168
1607533800000|2020-12-09 17:10:00|3768.3|3762.3|3771.8|3765.8|3775.7|3769.7|3767.8|3761.8|814
1607534100000|2020-12-09 17:15:00|3772.8|3766.8|3776.8|3770.8|3779.8|3773.8|3771.8|3765.8|388
1607534400000|2020-12-09 17:20:00|3777.8|3771.8|3774.8|3768.8|3778.8|3772.8|3774.8|3768.8|388
1607534700000|2020-12-09 17:25:00|3775.3|3769.3|3778.8|3772.8|3778.8|3772.8|3774.8|3768.8|380
1607535000000|2020-12-09 17:30:00|3778.3|3772.3|3782.7|3776.7|3784.7|3778.7|3778.3|3772.3|305
1607535300000|2020-12-09 17:35:00|3783.2|3777.2|3781.7|3775.7|3785.2|3779.2|3780.7|3774.7|280
1607535600000|2020-12-09 17:40:00|3780.7|3774.7|3778.7|3772.7|3780.7|3774.7|3777.2|3771.2|345
1607535900000|2020-12-09 17:45:00|3778.2|3772.2|3781.2|3775.2|3785.7|3779.7|3777.7|3771.7|558
1607536200000|2020-12-09 17:50:00|3780.7|3774.7|3782.2|3776.2|3783.2|3777.2|3780.6|3774.6|122
1607536500000|2020-12-09 17:55:00|3781.7|3775.7|3780.7|3774.7|3782.7|3776.7|3780.6|3774.6|134
1607536800000|2020-12-09 18:00:00|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3777.2|3771.2|197
1607537100000|2020-12-09 18:05:00|3779.2|3773.2|3780.7|3774.7|3780.7|3774.7|3778.7|3772.7|301
1607537400000|2020-12-09 18:10:00|3781.2|3775.2|3780.6|3774.6|3781.7|3775.7|3778.7|3772.7|130
1607537700000|2020-12-09 18:15:00|3781.6|3775.6|3788.6|3782.6|3789.1|3783.1|3781.1|3775.1|457
1607538000000|2020-12-09 18:20:00|3788.1|3782.1|3787.1|3781.1|3789.7|3783.7|3786.1|3780.1|300
1607538300000|2020-12-09 18:25:00|3786.7|3780.7|3786.6|3780.6|3788.6|3782.6|3784.6|3778.6|187
1607538600000|2020-12-09 18:30:00|3786.1|3780.1|3785.6|3779.6|3786.6|3780.6|3784.6|3778.6|185
1607538900000|2020-12-09 18:35:00|3785.2|3779.2|3789.1|3783.1|3789.7|3783.7|3785.1|3779.1|298
1607539200000|2020-12-09 18:40:00|3788.7|3782.7|3792.6|3786.6|3793.6|3787.6|3787.7|3781.7|599
1607539500000|2020-12-09 18:45:00|3792.1|3786.1|3786.6|3780.6|3793.6|3787.6|3785.6|3779.6|386
1607539800000|2020-12-09 18:50:00|3787.1|3781.1|3787.6|3781.6|3788.6|3782.6|3786.6|3780.6|306
1607540100000|2020-12-09 18:55:00|3788.1|3782.1|3791.7|3785.7|3795.1|3789.1|3787.6|3781.6|321
1607540400000|2020-12-09 19:00:00|3791.2|3785.2|3796.6|3790.6|3796.6|3790.6|3790.7|3784.7|627
1607540700000|2020-12-09 19:05:00|3797.6|3791.6|3797.8|3791.8|3799.6|3793.6|3793.7|3787.7|805
1607541000000|2020-12-09 19:10:00|3797.6|3791.6|3792.7|3786.7|3798.6|3792.6|3791.7|3785.7|3408
1607541300000|2020-12-09 19:15:00|3792.2|3786.2|3794.6|3788.6|3796.2|3790.2|3791.7|3785.7|1138
1607562000000|2020-12-10 01:00:00|3798.9|3792.9|3796.4|3790.4|3803.2|3793.7|3792.7|3786.7|89
1607562300000|2020-12-10 01:05:00|3796.9|3790.9|3791.9|3785.9|3797.4|3791.4|3791.4|3785.4|126
1607562600000|2020-12-10 01:10:00|3792|3786|3794.9|3788.9|3794.9|3788.9|3791.4|3785.4|139
1607562900000|2020-12-10 01:15:00|3795.4|3789.4|3796.4|3790.4|3801.4|3795.4|3794.9|3788.9|151
1607563200000|2020-12-10 01:20:00|3797.4|3791.4|3796.9|3790.9|3798.4|3792.4|3796.4|3790.4|30
1607563500000|2020-12-10 01:25:00|3796.4|3790.4|3791.9|3785.9|3797.4|3791.4|3791.4|3785.4|90
1607563800000|2020-12-10 01:30:00|3791.4|3785.4|3794.9|3788.9|3794.9|3788.9|3790.4|3784.4|122
1607564100000|2020-12-10 01:35:00|3795.4|3789.4|3793.4|3787.4|3795.4|3789.4|3792.4|3786.4|37
1607564400000|2020-12-10 01:40:00|3792.9|3786.9|3791.4|3785.4|3792.9|3786.9|3791.4|3785.4|34
1607564700000|2020-12-10 01:45:00|3790.9|3784.9|3792.4|3786.4|3792.9|3786.9|3790.4|3784.4|20
1607565000000|2020-12-10 01:50:00|3791.9|3785.9|3787.9|3781.9|3792.4|3786.4|3787.9|3781.9|19
1607565300000|2020-12-10 01:55:00|3787.4|3781.4|3788.9|3782.9|3788.9|3782.9|3784.4|3778.4|89
1607565600000|2020-12-10 02:00:00|3788.4|3782.4|3795.9|3789.9|3795.9|3789.9|3788.4|3782.4|94
1607565900000|2020-12-10 02:05:00|3795.4|3789.4|3793.4|3787.4|3796.4|3790.4|3793.4|3787.4|38
1607566200000|2020-12-10 02:10:00|3793.9|3787.9|3794.9|3788.9|3795.4|3789.4|3793.9|3787.9|34
1607566500000|2020-12-10 02:15:00|3795.4|3789.4|3796.4|3790.4|3796.4|3790.4|3794.9|3788.9|11
1607566800000|2020-12-10 02:20:00|3797.4|3791.4|3796.4|3790.4|3797.4|3791.4|3795.9|3789.9|38
1607567100000|2020-12-10 02:25:00|3796.9|3790.9|3796.9|3790.9|3797.4|3791.4|3795.9|3789.9|20
1607567400000|2020-12-10 02:30:00|3796.4|3790.4|3797.4|3791.4|3798.4|3792.4|3794.9|3788.9|43
1607567700000|2020-12-10 02:35:00|3796.4|3790.4|3795.9|3789.9|3801.4|3795.4|3795.4|3789.4|89
1607568000000|2020-12-10 02:40:00|3795.4|3789.4|3790.3|3784.3|3795.9|3789.9|3789.9|3783.9|42
1607568300000|2020-12-10 02:45:00|3790.4|3784.4|3792.4|3786.4|3792.4|3786.4|3789.9|3783.9|25
1607568600000|2020-12-10 02:50:00|3791.4|3785.4|3791.9|3785.9|3792.9|3786.9|3791.4|3785.4|18
1607568900000|2020-12-10 02:55:00|3791.4|3785.4|3789.9|3783.9|3791.4|3785.4|3788.4|3782.4|163
1607569200000|2020-12-10 03:00:00|3789.4|3783.4|3791.9|3785.9|3792.4|3786.4|3789.4|3783.4|10
1607569500000|2020-12-10 03:05:00|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3790.9|3784.9|16
1607569800000|2020-12-10 03:10:00|3791.3|3785.3|3791.8|3785.8|3792.3|3786.3|3790.3|3784.3|19
1607570100000|2020-12-10 03:15:00|3792.3|3786.3|3793.3|3787.3|3793.3|3787.3|3790.3|3784.3|19
1607570400000|2020-12-10 03:20:00|3792.8|3786.8|3790.3|3784.3|3793.3|3787.3|3790.3|3784.3|11
1607570700000|2020-12-10 03:25:00|3790.8|3784.8|3792.3|3786.3|3792.3|3786.3|3790.3|3784.3|10
1607571000000|2020-12-10 03:30:00|3791.9|3785.9|3795.8|3789.8|3797.8|3791.8|3791.8|3785.8|61
1607571300000|2020-12-10 03:35:00|3796.3|3790.3|3795.3|3789.3|3796.3|3790.3|3793.8|3787.8|6
1607571600000|2020-12-10 03:40:00|3794.8|3788.8|3794.8|3788.8|3795.3|3789.3|3794.3|3788.3|7
1607571900000|2020-12-10 03:45:00|3794.3|3788.3|3793.3|3787.3|3794.3|3788.3|3793.3|3787.3|14
1607572200000|2020-12-10 03:50:00|3793.8|3787.8|3794.3|3788.3|3794.8|3788.8|3793.3|3787.3|31
1607572500000|2020-12-10 03:55:00|3794.8|3788.8|3797.3|3791.3|3797.3|3791.3|3794.8|3788.8|22
1607572800000|2020-12-10 04:00:00|3797.8|3791.8|3797.3|3791.3|3798.3|3792.3|3796.3|3790.3|11
1607573100000|2020-12-10 04:05:00|3797.8|3791.8|3797.8|3791.8|3798.3|3792.3|3797.3|3791.3|11
1607573400000|2020-12-10 04:10:00|3798.3|3792.3|3797.3|3791.3|3798.3|3792.3|3797.3|3791.3|7
1607573700000|2020-12-10 04:15:00|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3797.3|3791.3|16
1607574000000|2020-12-10 04:20:00|3799.3|3793.3|3799.3|3793.3|3800.3|3794.3|3798.8|3792.8|22
1607574300000|2020-12-10 04:25:00|3799.8|3793.8|3800.8|3794.8|3800.8|3794.8|3799.3|3793.3|21
1607574600000|2020-12-10 04:30:00|3801.3|3795.3|3799.8|3793.8|3801.3|3795.3|3799.8|3793.8|28
1607574900000|2020-12-10 04:35:00|3800.3|3794.3|3798.8|3792.8|3800.3|3794.3|3798.8|3792.8|8
1607575200000|2020-12-10 04:40:00|3799.3|3793.3|3800.3|3794.3|3800.8|3794.8|3798.3|3792.3|9
1607575500000|2020-12-10 04:45:00|3799.3|3793.3|3799.3|3793.3|3801.3|3795.3|3799.3|3793.3|42
1607575800000|2020-12-10 04:50:00|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3
1607576100000|2020-12-10 04:55:00|3800.3|3794.3|3799.3|3793.3|3800.3|3794.3|3799.3|3793.3|1
1607576400000|2020-12-10 05:00:00|3799.8|3793.8|3799.8|3793.8|3800.3|3794.3|3799.3|3793.3|10
1607577000000|2020-12-10 05:10:00|3799.7|3793.7|3798.3|3792.3|3799.7|3793.7|3798.3|3792.3|2
1607577300000|2020-12-10 05:15:00|3796.8|3790.8|3797.8|3791.8|3797.8|3791.8|3796.8|3790.8|4
1607577600000|2020-12-10 05:20:00|3798.2|3792.2|3797.3|3791.3|3798.2|3792.2|3797.3|3791.3|2
1607577900000|2020-12-10 05:25:00|3797.8|3791.8|3797.3|3791.3|3798.3|3792.3|3797.3|3791.3|5
1607578200000|2020-12-10 05:30:00|3798.8|3792.8|3798.8|3792.8|3799.8|3793.8|3796.3|3790.3|21
1607578500000|2020-12-10 05:35:00|3798.7|3792.7|3796.2|3790.2|3799.7|3793.7|3795.7|3789.7|11
1607578800000|2020-12-10 05:40:00|3795.2|3789.2|3797.7|3791.7|3797.7|3791.7|3794.7|3788.7|21
1607579100000|2020-12-10 05:45:00|3798.2|3792.2|3797.7|3791.7|3798.8|3792.8|3796.7|3790.7|8
1607579400000|2020-12-10 05:50:00|3797.2|3791.2|3796.7|3790.7|3797.7|3791.7|3795.7|3789.7|4
1607579700000|2020-12-10 05:55:00|3796.2|3790.2|3793.2|3787.2|3796.2|3790.2|3793.2|3787.2|19
1607580000000|2020-12-10 06:00:00|3793.3|3787.3|3792.7|3786.7|3794.2|3788.2|3791.2|3785.2|62
1607580300000|2020-12-10 06:05:00|3793.2|3787.2|3794.2|3788.2|3794.2|3788.2|3792.2|3786.2|20
1607580600000|2020-12-10 06:10:00|3793.7|3787.7|3795.2|3789.2|3797.2|3791.2|3793.2|3787.2|20
1607580900000|2020-12-10 06:15:00|3794.7|3788.7|3796.2|3790.2|3796.2|3790.2|3792.7|3786.7|319
1607581200000|2020-12-10 06:20:00|3796.7|3790.7|3800.7|3794.7|3801.2|3795.2|3796.7|3790.7|74
1607581500000|2020-12-10 06:25:00|3800.2|3794.2|3798.7|3792.7|3801.2|3795.2|3798.7|3792.7|22
1607581800000|2020-12-10 06:30:00|3798.2|3792.2|3795.2|3789.2|3799.7|3793.7|3795.2|3789.2|20
1607582100000|2020-12-10 06:35:00|3795.7|3789.7|3798.7|3792.7|3798.7|3792.7|3795.7|3789.7|20
1607582400000|2020-12-10 06:40:00|3799.2|3793.2|3797.2|3791.2|3799.7|3793.7|3795.7|3789.7|21
1607582700000|2020-12-10 06:45:00|3796.7|3790.7|3796.2|3790.2|3797.2|3791.2|3795.2|3789.2|30
1607583000000|2020-12-10 06:50:00|3796.7|3790.7|3791.7|3785.7|3796.7|3790.7|3790.7|3784.7|85
1607583300000|2020-12-10 06:55:00|3792.2|3786.2|3790.2|3784.2|3794.7|3788.7|3789.2|3783.2|112
1607583600000|2020-12-10 07:00:00|3790.7|3784.7|3793.2|3787.2|3793.2|3787.2|3789.2|3783.2|21
1607583900000|2020-12-10 07:05:00|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3791.7|3785.7|26
1607584200000|2020-12-10 07:10:00|3794.7|3788.7|3794.7|3788.7|3795.7|3789.7|3794.2|3788.2|21
1607584500000|2020-12-10 07:15:00|3794.2|3788.2|3795.2|3789.2|3796.2|3790.2|3794.2|3788.2|19
1607584800000|2020-12-10 07:20:00|3794.7|3788.7|3794.2|3788.2|3795.7|3789.7|3792.7|3786.7|5
1607585100000|2020-12-10 07:25:00|3794.7|3788.7|3793.7|3787.7|3795.7|3789.7|3793.7|3787.7|5
1607585400000|2020-12-10 07:30:00|3794.2|3788.2|3795.7|3789.7|3796.1|3790.1|3794.2|3788.2|4
1607585700000|2020-12-10 07:35:00|3796.1|3790.1|3795.7|3789.7|3797.2|3791.2|3795.7|3789.7|8
1607586000000|2020-12-10 07:40:00|3795.6|3789.6|3796.7|3790.7|3797.2|3791.2|3794.7|3788.7|15
1607586300000|2020-12-10 07:45:00|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3795.7|3789.7|9
1607586600000|2020-12-10 07:50:00|3794.7|3788.7|3791.7|3785.7|3795.7|3789.7|3790.2|3784.2|49
1607586900000|2020-12-10 07:55:00|3792.2|3786.2|3794.6|3788.6|3795.1|3789.1|3791.2|3785.2|8
1607587200000|2020-12-10 08:00:00|3795.1|3789.1|3801.1|3795.1|3802.2|3796.2|3795.1|3789.1|119
1607587500000|2020-12-10 08:05:00|3802.1|3796.1|3806.1|3800.1|3808.1|3802.1|3801.1|3795.1|151
1607587800000|2020-12-10 08:10:00|3806.2|3800.2|3812.1|3806.1|3814.1|3808.1|3806.2|3800.2|184
1607588100000|2020-12-10 08:15:00|3812.2|3806.2|3806.1|3800.1|3813.1|3807.1|3806.1|3800.1|125
1607588400000|2020-12-10 08:20:00|3805.6|3799.6|3805.1|3799.1|3806.1|3800.1|3804.1|3798.1|74
1607588700000|2020-12-10 08:25:00|3804.6|3798.6|3810.6|3804.6|3811.6|3805.6|3804.6|3798.6|60
1607589000000|2020-12-10 08:30:00|3810.1|3804.1|3820.6|3814.6|3821.1|3815.1|3810.1|3804.1|220
1607589300000|2020-12-10 08:35:00|3821.1|3815.1|3817.6|3811.6|3822.6|3816.6|3817.1|3811.1|112
1607589600000|2020-12-10 08:40:00|3817.1|3811.1|3820.6|3814.6|3821.6|3815.6|3817.1|3811.1|51
1607589900000|2020-12-10 08:45:00|3821.1|3815.1|3825.1|3819.1|3827.1|3821.1|3821.1|3815.1|107
1607590200000|2020-12-10 08:50:00|3825.6|3819.6|3823.6|3817.6|3826.1|3820.1|3823.1|3817.1|58
1607590500000|2020-12-10 08:55:00|3824.1|3818.1|3826.1|3820.1|3826.6|3820.6|3823.1|3817.1|32
1607590800000|2020-12-10 09:00:00|3825.6|3819.6|3828.6|3822.6|3829.6|3823.6|3824.1|3818.1|127
1607591100000|2020-12-10 09:05:00|3829.1|3823.1|3829.6|3823.6|3832.1|3826.1|3829.1|3823.1|76
1607591400000|2020-12-10 09:10:00|3829.1|3823.1|3830.6|3824.6|3832.1|3826.1|3826.1|3820.1|119
1607591700000|2020-12-10 09:15:00|3830.1|3824.1|3831.6|3825.6|3831.6|3825.6|3828.6|3822.6|34
1607592000000|2020-12-10 09:20:00|3832.1|3826.1|3835.1|3829.1|3836.1|3830.1|3832.1|3826.1|63
1607592300000|2020-12-10 09:25:00|3834.6|3828.6|3834.1|3828.1|3837.1|3831.1|3834.1|3828.1|51
1607592600000|2020-12-10 09:30:00|3833.6|3827.6|3838.6|3832.6|3839.1|3833.1|3833.1|3827.1|73
1607592900000|2020-12-10 09:35:00|3839.1|3833.1|3828.6|3822.6|3839.1|3833.1|3828.6|3822.6|119
1607593200000|2020-12-10 09:40:00|3829.1|3823.1|3831.6|3825.6|3831.6|3825.6|3828.1|3822.1|29
1607593500000|2020-12-10 09:45:00|3831.1|3825.1|3830.1|3824.1|3831.6|3825.6|3827.1|3821.1|77
1607593800000|2020-12-10 09:50:00|3830.6|3824.6|3830.1|3824.1|3833.6|3827.6|3829.1|3823.1|54
1607594100000|2020-12-10 09:55:00|3829.6|3823.6|3828|3822|3833.1|3827.1|3827.1|3821.1|72
1607594400000|2020-12-10 10:00:00|3828.1|3822.1|3829.6|3823.6|3830.1|3824.1|3828|3822|25
1607594700000|2020-12-10 10:05:00|3829.5|3823.5|3828.1|3822.1|3829.6|3823.6|3827.1|3821.1|32
1607595000000|2020-12-10 10:10:00|3827.6|3821.6|3829.1|3823.1|3830.1|3824.1|3827.1|3821.1|19
1607595300000|2020-12-10 10:15:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3827.1|3821.1|19
1607595600000|2020-12-10 10:20:00|3828.5|3822.5|3829|3823|3829.6|3823.6|3827.1|3821.1|24
1607595900000|2020-12-10 10:25:00|3830|3824|3831|3825|3831|3825|3829.5|3823.5|2
1607596200000|2020-12-10 10:30:00|3831.1|3825.1|3830|3824|3832.5|3826.5|3830|3824|25
1607596500000|2020-12-10 10:35:00|3829.5|3823.5|3828|3822|3829.5|3823.5|3828|3822|16
1607596800000|2020-12-10 10:40:00|3828.1|3822.1|3828|3822|3829.5|3823.5|3828|3822|60
1607597100000|2020-12-10 10:45:00|3828.1|3822.1|3831|3825|3832|3826|3828|3822|53
1607597400000|2020-12-10 10:50:00|3831.5|3825.5|3832.5|3826.5|3834|3828|3831.5|3825.5|37
1607597700000|2020-12-10 10:55:00|3831|3825|3830.5|3824.5|3831.5|3825.5|3830|3824|12
1607598000000|2020-12-10 11:00:00|3831|3825|3828|3822|3831.5|3825.5|3828|3822|28
1607598300000|2020-12-10 11:05:00|3829|3823|3833|3827|3833|3827|3828|3822|64
1607598600000|2020-12-10 11:10:00|3832.5|3826.5|3831|3825|3833|3827|3829|3823|55
1607598900000|2020-12-10 11:15:00|3831.5|3825.5|3832|3826|3832.5|3826.5|3830|3824|29
1607599200000|2020-12-10 11:20:00|3832.5|3826.5|3833.5|3827.5|3834|3828|3832|3826|43
1607599500000|2020-12-10 11:25:00|3833|3827|3831|3825|3833.5|3827.5|3831|3825|18
1607599800000|2020-12-10 11:30:00|3832|3826|3833|3827|3833.5|3827.5|3832|3826|18
1607600100000|2020-12-10 11:35:00|3832.5|3826.5|3834|3828|3834|3828|3832|3826|7
1607600400000|2020-12-10 11:40:00|3834.5|3828.5|3835|3829|3835|3829|3834|3828|9
1607600700000|2020-12-10 11:45:00|3835.5|3829.5|3834.5|3828.5|3837|3831|3834|3828|21
1607601000000|2020-12-10 11:50:00|3835|3829|3834.5|3828.5|3836|3830|3834|3828|14
1607601300000|2020-12-10 11:55:00|3835|3829|3836|3830|3836|3830|3834|3828|16
1607601600000|2020-12-10 12:00:00|3837|3831|3841|3835|3843|3837|3834.5|3828.5|129
1607601900000|2020-12-10 12:05:00|3841.5|3835.5|3841.5|3835.5|3843|3837|3841|3835|50
1607602200000|2020-12-10 12:10:00|3841|3835|3840|3834|3842|3836|3839|3833|25
1607602500000|2020-12-10 12:15:00|3839.5|3833.5|3839.5|3833.5|3840.5|3834.5|3835|3829|135
1607602800000|2020-12-10 12:20:00|3839|3833|3838|3832|3840|3834|3838|3832|26
1607603100000|2020-12-10 12:25:00|3838.4|3832.4|3840|3834|3840.5|3834.5|3838|3832|22
1607603400000|2020-12-10 12:30:00|3839.5|3833.5|3838|3832|3840|3834|3837.5|3831.5|54
1607603700000|2020-12-10 12:35:00|3837|3831|3835|3829|3837.5|3831.5|3833|3827|115
1607604000000|2020-12-10 12:40:00|3834.5|3828.5|3835|3829|3836|3830|3833.5|3827.5|33
1607604300000|2020-12-10 12:45:00|3835.5|3829.5|3835.9|3829.9|3836.5|3830.5|3835|3829|19
1607604600000|2020-12-10 12:50:00|3834.4|3828.4|3836.4|3830.4|3838.5|3832.5|3834.4|3828.4|38
1607604900000|2020-12-10 12:55:00|3836.9|3830.9|3836.9|3830.9|3837.9|3831.9|3835.9|3829.9|27
1607605200000|2020-12-10 13:00:00|3837.4|3831.4|3844.3|3838.3|3844.3|3838.3|3836.9|3830.9|154
1607605500000|2020-12-10 13:05:00|3844.8|3838.8|3837.8|3831.8|3844.8|3838.8|3837.8|3831.8|157
1607605800000|2020-12-10 13:10:00|3837.9|3831.9|3837.3|3831.3|3838.8|3832.8|3835.8|3829.8|61
1607606100000|2020-12-10 13:15:00|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3834.8|3828.8|73
1607606400000|2020-12-10 13:20:00|3836.8|3830.8|3838.8|3832.8|3839.8|3833.8|3836.8|3830.8|24
1607606700000|2020-12-10 13:25:00|3839.3|3833.3|3838.8|3832.8|3840.8|3834.8|3837.3|3831.3|54
1607607000000|2020-12-10 13:30:00|3839.3|3833.3|3836.8|3830.8|3842.8|3836.8|3836.8|3830.8|175
1607607300000|2020-12-10 13:35:00|3836.3|3830.3|3839.3|3833.3|3841.3|3835.3|3835.8|3829.8|64
1607607600000|2020-12-10 13:40:00|3838.8|3832.8|3847.3|3841.3|3847.8|3841.8|3838.3|3832.3|468
1607610600000|2020-12-10 14:30:00|3848.3|3842.3|3862.7|3856.7|3865.7|3859.7|3840.8|3834.8|1461
1607610900000|2020-12-10 14:35:00|3863.7|3857.7|3865.7|3859.7|3871.7|3865.7|3861.7|3855.7|1421
1607611200000|2020-12-10 14:40:00|3866.7|3860.7|3864.7|3858.7|3870.7|3864.7|3861.7|3855.7|671
1607611500000|2020-12-10 14:45:00|3863.7|3857.7|3864|3858|3866.7|3860.7|3861.7|3855.7|314
1607611800000|2020-12-10 14:50:00|3864.5|3858.5|3868.5|3862.5|3868.5|3862.5|3862.5|3856.5|237
1607612100000|2020-12-10 14:55:00|3868|3862|3875.5|3869.5|3879.5|3873.5|3866.5|3860.5|613
1607612400000|2020-12-10 15:00:00|3876.5|3870.5|3869.5|3863.5|3879.5|3873.5|3864.5|3858.5|537
1607612700000|2020-12-10 15:05:00|3870|3864|3863.5|3857.5|3870.5|3864.5|3861.5|3855.5|430
1607613000000|2020-12-10 15:10:00|3864|3858|3862.5|3856.5|3868.5|3862.5|3860.5|3854.5|297
1607613300000|2020-12-10 15:15:00|3861.5|3855.5|3858.5|3852.5|3863.5|3857.5|3856.5|3850.5|898
1607613600000|2020-12-10 15:20:00|3858.4|3852.4|3856|3850|3859.5|3853.5|3854.5|3848.5|321
1607613900000|2020-12-10 15:25:00|3856.4|3850.4|3857.7|3851.7|3859.5|3853.5|3855.5|3849.5|491
1607614200000|2020-12-10 15:30:00|3858.2|3852.2|3859.7|3853.7|3862.6|3856.6|3856.7|3850.7|472
1607614500000|2020-12-10 15:35:00|3860.7|3854.7|3858.7|3852.7|3862.6|3856.6|3858.7|3852.7|464
1607614800000|2020-12-10 15:40:00|3859.7|3853.7|3856.7|3850.7|3861.6|3855.6|3855.7|3849.7|508
1607615100000|2020-12-10 15:45:00|3855.7|3849.7|3863.1|3857.1|3863.6|3857.6|3855.7|3849.7|328
1607615400000|2020-12-10 15:50:00|3862.6|3856.6|3856.7|3850.7|3863.6|3857.6|3856.2|3850.2|217
1607615700000|2020-12-10 15:55:00|3857.7|3851.7|3856.7|3850.7|3858.7|3852.7|3855.7|3849.7|297
1607616000000|2020-12-10 16:00:00|3857.2|3851.2|3860.6|3854.6|3861.6|3855.6|3854.7|3848.7|282
1607616300000|2020-12-10 16:05:00|3861.1|3855.1|3861.6|3855.6|3864.1|3858.1|3860.6|3854.6|378
1607616600000|2020-12-10 16:10:00|3862.1|3856.1|3860.6|3854.6|3862.6|3856.6|3857.7|3851.7|237
1607616900000|2020-12-10 16:15:00|3861.6|3855.6|3862.1|3856.1|3863.1|3857.1|3861.1|3855.1|210
1607617200000|2020-12-10 16:20:00|3862.6|3856.6|3860.1|3854.1|3863.6|3857.6|3859.6|3853.6|189
1607617500000|2020-12-10 16:25:00|3860.6|3854.6|3859.6|3853.6|3860.6|3854.6|3858.2|3852.2|299
1607617800000|2020-12-10 16:30:00|3859.2|3853.2|3859.6|3853.6|3861.6|3855.6|3858.6|3852.6|254
1607618100000|2020-12-10 16:35:00|3860.6|3854.6|3864.5|3858.5|3864.5|3858.5|3858.6|3852.6|205
1607618400000|2020-12-10 16:40:00|3864.1|3858.1|3864.1|3858.1|3864.5|3858.5|3861.6|3855.6|181
1607618700000|2020-12-10 16:45:00|3863.6|3857.6|3862.1|3856.1|3865.5|3859.5|3860.6|3854.6|141
1607619000000|2020-12-10 16:50:00|3861.6|3855.6|3858.6|3852.6|3862.6|3856.6|3858.6|3852.6|166
1607619300000|2020-12-10 16:55:00|3857.7|3851.7|3860.1|3854.1|3861.6|3855.6|3857.7|3851.7|304
1607619600000|2020-12-10 17:00:00|3860.6|3854.6|3833.1|3827.1|3861.6|3855.6|3830.1|3824.1|1299
1607619900000|2020-12-10 17:05:00|3832.6|3826.6|3837|3831|3843.9|3837.9|3828.1|3822.1|815
1607620200000|2020-12-10 17:10:00|3836.5|3830.5|3829.1|3823.1|3837|3831|3823.7|3817.7|491
1607620500000|2020-12-10 17:15:00|3828.6|3822.6|3800.4|3794.4|3829.6|3823.6|3796.4|3790.4|887
1607620800000|2020-12-10 17:20:00|3801.4|3795.4|3817.7|3811.7|3821.7|3815.7|3801.4|3795.4|1353
1607621100000|2020-12-10 17:25:00|3818.7|3812.7|3825.6|3819.6|3828.5|3822.5|3818.7|3812.7|423
1607621400000|2020-12-10 17:30:00|3825.1|3819.1|3823.1|3817.1|3826.6|3820.6|3819.7|3813.7|370
1607621700000|2020-12-10 17:35:00|3822.6|3816.6|3823.1|3817.1|3830.5|3824.5|3821.2|3815.2|843
1607622000000|2020-12-10 17:40:00|3822.6|3816.6|3818.7|3812.7|3824.6|3818.6|3817.7|3811.7|302
1607622300000|2020-12-10 17:45:00|3818.2|3812.2|3822.6|3816.6|3824.6|3818.6|3817.2|3811.2|293
1607622600000|2020-12-10 17:50:00|3823.1|3817.1|3822.6|3816.6|3824.1|3818.1|3820.7|3814.7|280
1607622900000|2020-12-10 17:55:00|3823.6|3817.6|3822.6|3816.6|3824.6|3818.6|3820.6|3814.6|127
1607623200000|2020-12-10 18:00:00|3823.1|3817.1|3824.6|3818.6|3825.6|3819.6|3821.6|3815.6|105
1607623500000|2020-12-10 18:05:00|3824.1|3818.1|3827|3821|3827.5|3821.5|3823.5|3817.5|190
1607623800000|2020-12-10 18:10:00|3826.5|3820.5|3826|3820|3827|3821|3822.5|3816.5|257
1607624100000|2020-12-10 18:15:00|3825.5|3819.5|3827|3821|3832.3|3826.3|3825|3819|340
1607624400000|2020-12-10 18:20:00|3826.5|3820.5|3823|3817|3827|3821|3821.5|3815.5|160
1607624700000|2020-12-10 18:25:00|3823.5|3817.5|3822.5|3816.5|3824.5|3818.5|3822|3816|195
1607625000000|2020-12-10 18:30:00|3823|3817|3818.1|3812.1|3825.5|3819.5|3815.6|3809.6|840
1607625300000|2020-12-10 18:35:00|3817.6|3811.6|3814.2|3808.2|3818.1|3812.1|3812.7|3806.7|239
1607625600000|2020-12-10 18:40:00|3813.7|3807.7|3811.7|3805.7|3817.1|3811.1|3811.2|3805.2|320
1607625900000|2020-12-10 18:45:00|3812.2|3806.2|3814.1|3808.1|3816.6|3810.6|3811.2|3805.2|294
1607626200000|2020-12-10 18:50:00|3813.6|3807.6|3813.6|3807.6|3815.6|3809.6|3809.2|3803.2|678
1607626500000|2020-12-10 18:55:00|3814.1|3808.1|3818.1|3812.1|3819.1|3813.1|3813.6|3807.6|295
1607626800000|2020-12-10 19:00:00|3817.6|3811.6|3817.6|3811.6|3820.5|3814.5|3815.6|3809.6|369
1607627100000|2020-12-10 19:05:00|3817.1|3811.1|3818.5|3812.5|3819|3813|3814.6|3808.6|662
1607627400000|2020-12-10 19:10:00|3817.6|3811.6|3811.7|3805.7|3819.5|3813.5|3809.7|3803.7|2637
1607627700000|2020-12-10 19:15:00|3811.2|3805.2|3813.1|3807.1|3816.6|3810.6|3810.7|3804.7|815
1607648400000|2020-12-11 01:00:00|3828.8|3822.8|3828.3|3822.3|3833.3|3823.8|3828.3|3818.3|9
1607649000000|2020-12-11 01:10:00|3837.3|3831.3|3838.8|3832.8|3838.8|3832.8|3837.3|3831.3|275
1607649300000|2020-12-11 01:15:00|3839.8|3833.8|3837.8|3831.8|3840.8|3834.8|3836.3|3830.3|122
1607649600000|2020-12-11 01:20:00|3837.3|3831.3|3837.3|3831.3|3838.8|3832.8|3835.8|3829.8|97
1607649900000|2020-12-11 01:25:00|3837.8|3831.8|3835.8|3829.8|3838.3|3832.3|3834.8|3828.8|36
1607650200000|2020-12-11 01:30:00|3836.3|3830.3|3842.3|3836.3|3843.3|3837.3|3836.3|3830.3|37
1607650500000|2020-12-11 01:35:00|3842.8|3836.8|3848.3|3842.3|3852.8|3846.8|3838.8|3832.8|120
1607650800000|2020-12-11 01:40:00|3847.8|3841.8|3846.3|3840.3|3849.8|3843.8|3845.8|3839.8|61
1607651100000|2020-12-11 01:45:00|3846.8|3840.8|3846.3|3840.3|3847.3|3841.3|3844.3|3838.3|22
1607651400000|2020-12-11 01:50:00|3845.3|3839.3|3848.3|3842.3|3848.8|3842.8|3843.8|3837.8|110
1607651700000|2020-12-11 01:55:00|3848.8|3842.8|3845.3|3839.3|3850.8|3844.8|3845.3|3839.3|32
1607652000000|2020-12-11 02:00:00|3844.3|3838.3|3840.3|3834.3|3845.8|3839.8|3839.8|3833.8|43
1607652300000|2020-12-11 02:05:00|3840.8|3834.8|3835.8|3829.8|3841.8|3835.8|3835.8|3829.8|90
1607652600000|2020-12-11 02:10:00|3835.7|3829.7|3835.3|3829.3|3835.8|3829.8|3834.3|3828.3|32
1607652900000|2020-12-11 02:15:00|3835.8|3829.8|3839.3|3833.3|3839.3|3833.3|3835.3|3829.3|22
1607653200000|2020-12-11 02:20:00|3838.8|3832.8|3840.3|3834.3|3840.8|3834.8|3838.8|3832.8|14
1607653500000|2020-12-11 02:25:00|3839.8|3833.8|3834.8|3828.8|3841.3|3835.3|3834.8|3828.8|31
1607653800000|2020-12-11 02:30:00|3833.8|3827.8|3836.3|3830.3|3837.8|3831.8|3831.8|3825.8|75
1607654100000|2020-12-11 02:35:00|3836.7|3830.7|3834.3|3828.3|3838.3|3832.3|3834.3|3828.3|8
1607654400000|2020-12-11 02:40:00|3834.2|3828.2|3836.3|3830.3|3836.3|3830.3|3832.3|3826.3|22
1607654700000|2020-12-11 02:45:00|3835.8|3829.8|3835.2|3829.2|3835.8|3829.8|3833.8|3827.8|3
1607655000000|2020-12-11 02:50:00|3834.7|3828.7|3840.7|3834.7|3841.7|3835.7|3833.7|3827.7|39
1607655300000|2020-12-11 02:55:00|3840.2|3834.2|3835.7|3829.7|3841.2|3835.2|3835.2|3829.2|61
1607655600000|2020-12-11 03:00:00|3835.2|3829.2|3833.7|3827.7|3836.7|3830.7|3833.7|3827.7|28
1607655900000|2020-12-11 03:05:00|3833.8|3827.8|3830.7|3824.7|3836.2|3830.2|3829.7|3823.7|73
1607656200000|2020-12-11 03:10:00|3830.2|3824.2|3825.2|3819.2|3830.2|3824.2|3824.7|3818.7|68
1607656500000|2020-12-11 03:15:00|3824.7|3818.7|3826.2|3820.2|3826.2|3820.2|3822.7|3816.7|69
1607656800000|2020-12-11 03:20:00|3826.7|3820.7|3828.2|3822.2|3830.2|3824.2|3824.7|3818.7|21
1607657100000|2020-12-11 03:25:00|3827.7|3821.7|3829.2|3823.2|3830.2|3824.2|3827.2|3821.2|14
1607657400000|2020-12-11 03:30:00|3828.7|3822.7|3828.2|3822.2|3829.2|3823.2|3826.7|3820.7|5
1607657700000|2020-12-11 03:35:00|3827.7|3821.7|3829.2|3823.2|3829.7|3823.7|3826.7|3820.7|9
1607658000000|2020-12-11 03:40:00|3829.7|3823.7|3829.7|3823.7|3830.2|3824.2|3829.2|3823.2|39
1607658300000|2020-12-11 03:45:00|3830.7|3824.7|3831.2|3825.2|3832.2|3826.2|3830.7|3824.7|20
1607658600000|2020-12-11 03:50:00|3831.7|3825.7|3831.7|3825.7|3832.2|3826.2|3830.7|3824.7|5
1607658900000|2020-12-11 03:55:00|3832.2|3826.2|3832.7|3826.7|3833.7|3827.7|3830.7|3824.7|25
1607659200000|2020-12-11 04:00:00|3833.2|3827.2|3832.7|3826.7|3834.2|3828.2|3832.7|3826.7|6
1607659500000|2020-12-11 04:05:00|3833.2|3827.2|3832.2|3826.2|3833.2|3827.2|3831.2|3825.2|10
1607659800000|2020-12-11 04:10:00|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3831.7|3825.7|7
1607660100000|2020-12-11 04:15:00|3832.2|3826.2|3832.2|3826.2|3833.2|3827.2|3831.7|3825.7|2
1607660400000|2020-12-11 04:20:00|3832.7|3826.7|3836.2|3830.2|3837.7|3831.7|3832.7|3826.7|15
1607660700000|2020-12-11 04:25:00|3836.7|3830.7|3833.2|3827.2|3836.7|3830.7|3833.2|3827.2|24
1607661000000|2020-12-11 04:30:00|3832.7|3826.7|3832.7|3826.7|3833.2|3827.2|3831.7|3825.7|3
1607661300000|2020-12-11 04:35:00|3831.7|3825.7|3831.7|3825.7|3832.2|3826.2|3831.7|3825.7|2
1607661600000|2020-12-11 04:40:00|3831.2|3825.2|3830.7|3824.7|3832.7|3826.7|3830.7|3824.7|22
1607661900000|2020-12-11 04:45:00|3830.2|3824.2|3831.2|3825.2|3831.2|3825.2|3830.2|3824.2|8
1607662200000|2020-12-11 04:50:00|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|0
1607662500000|2020-12-11 04:55:00|3831.2|3825.2|3829.1|3823.1|3831.6|3825.6|3828.2|3822.2|7
1607662800000|2020-12-11 05:00:00|3830.1|3824.1|3829.1|3823.1|3831.1|3825.1|3828.6|3822.6|6
1607663100000|2020-12-11 05:05:00|3829.2|3823.2|3830.6|3824.6|3831.1|3825.1|3829.2|3823.2|6
1607663400000|2020-12-11 05:10:00|3831.1|3825.1|3830.1|3824.1|3831.1|3825.1|3830.1|3824.1|17
1607663700000|2020-12-11 05:15:00|3829.6|3823.6|3830.1|3824.1|3830.1|3824.1|3829.6|3823.6|1
1607664000000|2020-12-11 05:20:00|3829.6|3823.6|3827.1|3821.1|3829.6|3823.6|3827.1|3821.1|7
1607664300000|2020-12-11 05:25:00|3826.1|3820.1|3832.6|3826.6|3833.1|3827.1|3825.6|3819.6|58
1607664600000|2020-12-11 05:30:00|3833.1|3827.1|3828.6|3822.6|3833.1|3827.1|3827.1|3821.1|27
1607664900000|2020-12-11 05:35:00|3828.1|3822.1|3830.6|3824.6|3832.1|3826.1|3828.1|3822.1|7
1607665200000|2020-12-11 05:40:00|3831.1|3825.1|3827.1|3821.1|3831.1|3825.1|3826.6|3820.6|5
1607665500000|2020-12-11 05:45:00|3827.6|3821.6|3825.6|3819.6|3828.1|3822.1|3825.6|3819.6|8
1607665800000|2020-12-11 05:50:00|3825.1|3819.1|3826.1|3820.1|3826.1|3820.1|3823.6|3817.6|25
1607666100000|2020-12-11 05:55:00|3826.6|3820.6|3829.6|3823.6|3829.6|3823.6|3826.1|3820.1|4
1607666400000|2020-12-11 06:00:00|3829.1|3823.1|3837.6|3831.6|3838.1|3832.1|3829.1|3823.1|38
1607666700000|2020-12-11 06:05:00|3837.1|3831.1|3834.1|3828.1|3837.1|3831.1|3832.6|3826.6|67
1607667000000|2020-12-11 06:10:00|3833.1|3827.1|3836.1|3830.1|3838.1|3832.1|3833.1|3827.1|140
1607667300000|2020-12-11 06:15:00|3837.1|3831.1|3836.1|3830.1|3839.1|3833.1|3834.1|3828.1|22
1607667600000|2020-12-11 06:20:00|3835.6|3829.6|3836.1|3830.1|3838.6|3832.6|3835.1|3829.1|30
1607667900000|2020-12-11 06:25:00|3835.6|3829.6|3838.1|3832.1|3839.1|3833.1|3834.6|3828.6|43
1607668200000|2020-12-11 06:30:00|3838.6|3832.6|3839.1|3833.1|3843.6|3837.6|3838.1|3832.1|45
1607668500000|2020-12-11 06:35:00|3839.6|3833.6|3843.6|3837.6|3845.6|3839.6|3839.6|3833.6|48
1607668800000|2020-12-11 06:40:00|3844.6|3838.6|3839.6|3833.6|3844.6|3838.6|3838.6|3832.6|46
1607669100000|2020-12-11 06:45:00|3840.6|3834.6|3839.6|3833.6|3842|3836|3839.6|3833.6|18
1607669400000|2020-12-11 06:50:00|3840.1|3834.1|3841.1|3835.1|3843.1|3837.1|3839.6|3833.6|18
1607669700000|2020-12-11 06:55:00|3841|3835|3842.1|3836.1|3843.1|3837.1|3840.1|3834.1|46
1607670000000|2020-12-11 07:00:00|3841.6|3835.6|3839.6|3833.6|3842.6|3836.6|3839.1|3833.1|29
1607670300000|2020-12-11 07:05:00|3840.1|3834.1|3839.5|3833.5|3841.5|3835.5|3839|3833|17
1607670600000|2020-12-11 07:10:00|3839|3833|3840.5|3834.5|3841|3835|3839|3833|13
1607670900000|2020-12-11 07:15:00|3840.1|3834.1|3838.5|3832.5|3840.1|3834.1|3838.5|3832.5|34
1607671200000|2020-12-11 07:20:00|3836|3830|3835.5|3829.5|3837|3831|3834.5|3828.5|13
1607671500000|2020-12-11 07:25:00|3835|3829|3836|3830|3836.5|3830.5|3834.5|3828.5|18
1607671800000|2020-12-11 07:30:00|3836.5|3830.5|3832|3826|3836.5|3830.5|3831.5|3825.5|53
1607672100000|2020-12-11 07:35:00|3832.5|3826.5|3833|3827|3835.5|3829.5|3832.5|3826.5|14
1607672400000|2020-12-11 07:40:00|3833.5|3827.5|3835|3829|3835|3829|3832.5|3826.5|13
1607672700000|2020-12-11 07:45:00|3834.5|3828.5|3829|3823|3834.5|3828.5|3828|3822|27
1607673000000|2020-12-11 07:50:00|3828.5|3822.5|3830.5|3824.5|3831.5|3825.5|3828.5|3822.5|39
1607673300000|2020-12-11 07:55:00|3830|3824|3833|3827|3833|3827|3829.5|3823.5|24
1607673600000|2020-12-11 08:00:00|3832.5|3826.5|3831.5|3825.5|3832.5|3826.5|3830|3824|12
1607673900000|2020-12-11 08:05:00|3830.5|3824.5|3836|3830|3837.5|3831.5|3829|3823|44
1607674200000|2020-12-11 08:10:00|3835.5|3829.5|3831.5|3825.5|3835.5|3829.5|3831.5|3825.5|19
1607674500000|2020-12-11 08:15:00|3830.5|3824.5|3826.5|3820.5|3831|3825|3825.5|3819.5|33
1607674800000|2020-12-11 08:20:00|3825.5|3819.5|3826|3820|3828.5|3822.5|3824.5|3818.5|38
1607675100000|2020-12-11 08:25:00|3825.5|3819.5|3824.5|3818.5|3828|3822|3824.5|3818.5|81
1607675400000|2020-12-11 08:30:00|3822|3816|3820|3814|3822.5|3816.5|3818.5|3812.5|88
1607675700000|2020-12-11 08:35:00|3821|3815|3813.5|3807.5|3823.5|3817.5|3813.5|3807.5|67
1607676000000|2020-12-11 08:40:00|3812.5|3806.5|3814|3808|3815.5|3809.5|3809|3803|92
1607676300000|2020-12-11 08:45:00|3813.5|3807.5|3812|3806|3815|3809|3812|3806|26
1607676600000|2020-12-11 08:50:00|3812.5|3806.5|3809.6|3803.6|3813.5|3807.5|3806.6|3800.6|78
1607676900000|2020-12-11 08:55:00|3808.6|3802.6|3814.5|3808.5|3815|3809|3804.7|3798.7|76
1607677200000|2020-12-11 09:00:00|3815|3809|3819|3813|3819|3813|3813|3807|45
1607677500000|2020-12-11 09:05:00|3819.5|3813.5|3817|3811|3821|3815|3816.5|3810.5|41
1607677800000|2020-12-11 09:10:00|3817.4|3811.4|3814|3808|3817.5|3811.5|3814|3808|37
1607678100000|2020-12-11 09:15:00|3814.5|3808.5|3816|3810|3816.9|3810.9|3812.5|3806.5|48
1607678400000|2020-12-11 09:20:00|3816.4|3810.4|3811.5|3805.5|3817.9|3811.9|3811.5|3805.5|62
1607678700000|2020-12-11 09:25:00|3812|3806|3810.5|3804.5|3814.5|3808.5|3810|3804|38
1607679000000|2020-12-11 09:30:00|3810|3804|3810.5|3804.5|3810.5|3804.5|3807.6|3801.6|37
1607679300000|2020-12-11 09:35:00|3811|3805|3811|3805|3812.5|3806.5|3807.6|3801.6|170
1607679600000|2020-12-11 09:40:00|3810.5|3804.5|3813.5|3807.5|3813.5|3807.5|3808|3802|29
1607679900000|2020-12-11 09:45:00|3813|3807|3817.9|3811.9|3820.4|3814.4|3813|3807|67
1607680200000|2020-12-11 09:50:00|3818.9|3812.9|3828.9|3822.9|3828.9|3822.9|3816.4|3810.4|64
1607680500000|2020-12-11 09:55:00|3828.4|3822.4|3820.4|3814.4|3829.4|3823.4|3819.9|3813.9|58
1607680800000|2020-12-11 10:00:00|3819.4|3813.4|3817.9|3811.9|3821.9|3815.9|3815.4|3809.4|265
1607681100000|2020-12-11 10:05:00|3818.4|3812.4|3816.4|3810.4|3820.4|3814.4|3816.4|3810.4|20
1607681400000|2020-12-11 10:10:00|3815.9|3809.9|3813.9|3807.9|3817.4|3811.4|3813|3807|107
1607681700000|2020-12-11 10:15:00|3813.5|3807.5|3817.9|3811.9|3818.9|3812.9|3812.5|3806.5|365
1607682000000|2020-12-11 10:20:00|3818.9|3812.9|3813.5|3807.5|3818.9|3812.9|3813.5|3807.5|345
1607682300000|2020-12-11 10:25:00|3813.9|3807.9|3818.4|3812.4|3821.9|3815.9|3813.9|3807.9|365
1607682600000|2020-12-11 10:30:00|3817.9|3811.9|3816.4|3810.4|3818.4|3812.4|3813.4|3807.4|501
1607682900000|2020-12-11 10:35:00|3815.9|3809.9|3818.4|3812.4|3818.4|3812.4|3815.9|3809.9|423
1607683200000|2020-12-11 10:40:00|3819.4|3813.4|3820.4|3814.4|3830.4|3824.4|3818.4|3812.4|463
1607683500000|2020-12-11 10:45:00|3819.9|3813.9|3818.4|3812.4|3819.9|3813.9|3817.4|3811.4|81
1607683800000|2020-12-11 10:50:00|3819.4|3813.4|3821.4|3815.4|3821.4|3815.4|3819.4|3813.4|238
1607684100000|2020-12-11 10:55:00|3820.4|3814.4|3816.4|3810.4|3820.4|3814.4|3816.4|3810.4|111
1607684400000|2020-12-11 11:00:00|3815.4|3809.4|3817.4|3811.4|3819.4|3813.4|3815.4|3809.4|281
1607684700000|2020-12-11 11:05:00|3817.9|3811.9|3819.4|3813.4|3819.4|3813.4|3815.4|3809.4|193
1607685000000|2020-12-11 11:10:00|3818.9|3812.9|3815.9|3809.9|3819.4|3813.4|3814.4|3808.4|290
1607685300000|2020-12-11 11:15:00|3814.9|3808.9|3817.9|3811.9|3818.9|3812.9|3814.9|3808.9|134
1607685600000|2020-12-11 11:20:00|3818.3|3812.3|3816.8|3810.8|3818.4|3812.4|3814.4|3808.4|44
1607685900000|2020-12-11 11:25:00|3817.3|3811.3|3813.9|3807.9|3817.8|3811.8|3813.4|3807.4|64
1607686200000|2020-12-11 11:30:00|3813.4|3807.4|3815.9|3809.9|3815.9|3809.9|3812.4|3806.4|38
1607686500000|2020-12-11 11:35:00|3816.3|3810.3|3816.8|3810.8|3817.3|3811.3|3813.4|3807.4|10
1607686800000|2020-12-11 11:40:00|3816.3|3810.3|3816.3|3810.3|3817.3|3811.3|3814.9|3808.9|24
1607687100000|2020-12-11 11:45:00|3815.3|3809.3|3817.3|3811.3|3817.8|3811.8|3815.3|3809.3|30
1607687400000|2020-12-11 11:50:00|3816.8|3810.8|3816.8|3810.8|3817.3|3811.3|3815.3|3809.3|13
1607687700000|2020-12-11 11:55:00|3817.3|3811.3|3816.3|3810.3|3817.8|3811.8|3816.3|3810.3|7
1607688000000|2020-12-11 12:00:00|3816.8|3810.8|3817.8|3811.8|3818.8|3812.8|3816.8|3810.8|18
1607688300000|2020-12-11 12:05:00|3817.3|3811.3|3813.4|3807.4|3817.8|3811.8|3813.4|3807.4|28
1607688600000|2020-12-11 12:10:00|3812.9|3806.9|3812.9|3806.9|3815.3|3809.3|3812.4|3806.4|21
1607688900000|2020-12-11 12:15:00|3812.8|3806.8|3815.8|3809.8|3815.8|3809.8|3812.4|3806.4|25
1607689200000|2020-12-11 12:20:00|3816.3|3810.3|3814.3|3808.3|3817.3|3811.3|3814.3|3808.3|31
1607689500000|2020-12-11 12:25:00|3813.3|3807.3|3812.4|3806.4|3813.8|3807.8|3810.9|3804.9|58
1607689800000|2020-12-11 12:30:00|3811.9|3805.9|3811.9|3805.9|3814.3|3808.3|3810.9|3804.9|45
1607690100000|2020-12-11 12:35:00|3812.3|3806.3|3809.4|3803.4|3814.3|3808.3|3808.4|3802.4|38
1607690400000|2020-12-11 12:40:00|3808.9|3802.9|3810.9|3804.9|3810.9|3804.9|3808.4|3802.4|21
1607690700000|2020-12-11 12:45:00|3811.4|3805.4|3813.8|3807.8|3814.3|3808.3|3809.9|3803.9|22
1607691000000|2020-12-11 12:50:00|3814.3|3808.3|3813.3|3807.3|3815.3|3809.3|3812.3|3806.3|131
1607691300000|2020-12-11 12:55:00|3812.8|3806.8|3815.3|3809.3|3815.3|3809.3|3812.3|3806.3|17
1607691600000|2020-12-11 13:00:00|3814.3|3808.3|3818.3|3812.3|3818.8|3812.8|3814.3|3808.3|72
1607691900000|2020-12-11 13:05:00|3817.8|3811.8|3821.3|3815.3|3821.3|3815.3|3814.3|3808.3|81
1607692200000|2020-12-11 13:10:00|3821.2|3815.2|3825.2|3819.2|3826.2|3820.2|3821.2|3815.2|94
1607692500000|2020-12-11 13:15:00|3824.7|3818.7|3821.7|3815.7|3825.2|3819.2|3821.2|3815.2|29
1607692800000|2020-12-11 13:20:00|3822.2|3816.2|3820.2|3814.2|3823.2|3817.2|3820.2|3814.2|32
1607693100000|2020-12-11 13:25:00|3820.7|3814.7|3822.2|3816.2|3824.2|3818.2|3820.2|3814.2|33
1607693400000|2020-12-11 13:30:00|3822.7|3816.7|3825.7|3819.7|3827.7|3821.7|3822.2|3816.2|66
1607693700000|2020-12-11 13:35:00|3826.2|3820.2|3821.7|3815.7|3826.7|3820.7|3821.7|3815.7|98
1607694000000|2020-12-11 13:40:00|3822.2|3816.2|3827.9|3821.9|3828.3|3822.3|3821.7|3815.7|78
1607697000000|2020-12-11 14:30:00|3820.6|3814.6|3827.4|3821.4|3830.3|3824.3|3812.6|3806.6|1098
1607697300000|2020-12-11 14:35:00|3826.9|3820.9|3817.1|3811.1|3828.4|3822.4|3816.1|3810.1|697
1607697600000|2020-12-11 14:40:00|3817.6|3811.6|3804.2|3798.2|3817.6|3811.6|3802.2|3796.2|1202
1607697900000|2020-12-11 14:45:00|3804.1|3798.1|3808.8|3802.8|3810.1|3804.1|3802.2|3796.2|727
1607698200000|2020-12-11 14:50:00|3807.8|3801.8|3817.8|3811.8|3818.8|3812.8|3806.8|3800.8|752
1607698500000|2020-12-11 14:55:00|3818.8|3812.8|3821.6|3815.6|3826.6|3820.6|3816.8|3810.8|1035
1607698800000|2020-12-11 15:00:00|3822.6|3816.6|3827.6|3821.6|3829.5|3823.5|3822.6|3816.6|429
1607699100000|2020-12-11 15:05:00|3828.5|3822.5|3826.9|3820.9|3829.5|3823.5|3824.6|3818.6|657
1607699400000|2020-12-11 15:10:00|3827.4|3821.4|3825.4|3819.4|3829.4|3823.4|3824.4|3818.4|505
1607699700000|2020-12-11 15:15:00|3826.4|3820.4|3824.4|3818.4|3829.4|3823.4|3819.4|3813.4|402
1607700000000|2020-12-11 15:20:00|3824.9|3818.9|3826.4|3820.4|3828.4|3822.4|3822.9|3816.9|903
1607700300000|2020-12-11 15:25:00|3826.9|3820.9|3826.4|3820.4|3830.4|3824.4|3826.4|3820.4|376
1607700600000|2020-12-11 15:30:00|3825.9|3819.9|3828.5|3822.5|3832.5|3826.5|3823.4|3817.4|429
1607700900000|2020-12-11 15:35:00|3829|3823|3839.4|3833.4|3839.9|3833.9|3828.5|3822.5|393
1607701200000|2020-12-11 15:40:00|3839.9|3833.9|3837.4|3831.4|3843.4|3837.4|3837.4|3831.4|403
1607701500000|2020-12-11 15:45:00|3837.9|3831.9|3839.9|3833.9|3841.4|3835.4|3837.4|3831.4|276
1607701800000|2020-12-11 15:50:00|3840.4|3834.4|3845.7|3839.7|3845.7|3839.7|3839.4|3833.4|253
1607702100000|2020-12-11 15:55:00|3844.7|3838.7|3835.7|3829.7|3847.7|3841.7|3835.2|3829.2|469
1607702400000|2020-12-11 16:00:00|3840.2|3825.2|3838.7|3832.7|3842.2|3836.2|3834.7|3825.2|373
1607702700000|2020-12-11 16:05:00|3839.2|3833.2|3836.7|3830.7|3839.7|3833.7|3835.7|3829.7|123
1607703000000|2020-12-11 16:10:00|3837.7|3831.7|3843.7|3837.7|3843.7|3837.7|3837.7|3831.7|405
1607703300000|2020-12-11 16:15:00|3843.2|3837.2|3844.3|3838.3|3845.7|3839.7|3841.2|3835.2|354
1607703600000|2020-12-11 16:20:00|3844.8|3838.8|3845.8|3839.8|3847.3|3841.3|3842.8|3836.8|272
1607703900000|2020-12-11 16:25:00|3846.8|3840.8|3852.7|3846.7|3854.7|3848.7|3842.8|3836.8|209
1607704200000|2020-12-11 16:30:00|3853.2|3847.2|3850.7|3844.7|3858.7|3852.7|3850.2|3844.2|394
1607704500000|2020-12-11 16:35:00|3851.2|3845.2|3844.2|3838.2|3851.7|3845.7|3843.7|3837.7|193
1607704800000|2020-12-11 16:40:00|3844.7|3838.7|3846.7|3840.7|3846.7|3840.7|3842.7|3836.7|177
1607705100000|2020-12-11 16:45:00|3847.7|3841.7|3842.7|3836.7|3848.2|3842.2|3842.7|3836.7|494
1607705400000|2020-12-11 16:50:00|3842.2|3836.2|3846.7|3840.7|3846.7|3840.7|3841.7|3835.7|145
1607705700000|2020-12-11 16:55:00|3847.2|3841.2|3847.7|3841.7|3849.2|3843.2|3844.7|3838.7|136
1607706000000|2020-12-11 17:00:00|3848.2|3842.2|3846.1|3840.1|3850.1|3844.1|3845.7|3839.7|195
1607706300000|2020-12-11 17:05:00|3845.7|3839.7|3848.6|3842.6|3850|3844|3845.1|3839.1|176
1607706600000|2020-12-11 17:10:00|3849|3843|3847.6|3841.6|3850|3844|3847.1|3841.1|115
1607706900000|2020-12-11 17:15:00|3847.1|3841.1|3842.6|3836.6|3849|3843|3842.1|3836.1|333
1607707200000|2020-12-11 17:20:00|3843.1|3837.1|3837.8|3831.8|3844.1|3838.1|3837.3|3831.3|498
1607707500000|2020-12-11 17:25:00|3837.3|3831.3|3837.5|3831.5|3838.3|3832.3|3836.6|3830.6|201
1607707800000|2020-12-11 17:30:00|3838.5|3832.5|3839.5|3833.5|3841.5|3835.5|3837.5|3831.5|167
1607708100000|2020-12-11 17:35:00|3840.5|3834.5|3838|3832|3840.5|3834.5|3837.5|3831.5|185
1607708400000|2020-12-11 17:40:00|3837.5|3831.5|3834.5|3828.5|3838.5|3832.5|3834.5|3828.5|154
1607708700000|2020-12-11 17:45:00|3835|3829|3835.7|3829.7|3837.2|3831.2|3833|3827|126
1607709000000|2020-12-11 17:50:00|3835.2|3829.2|3835.7|3829.7|3836.7|3830.7|3833.7|3827.7|171
1607709300000|2020-12-11 17:55:00|3835.2|3829.2|3838.2|3832.2|3838.7|3832.7|3833.7|3827.7|171
1607709600000|2020-12-11 18:00:00|3837.7|3831.7|3840.7|3834.7|3842.7|3836.7|3837.2|3831.2|434
1607709900000|2020-12-11 18:05:00|3841.2|3835.2|3839.2|3833.2|3841.7|3835.7|3837.7|3831.7|125
1607710200000|2020-12-11 18:10:00|3839.7|3833.7|3842.7|3836.7|3845.2|3839.2|3839.2|3833.2|192
1607710500000|2020-12-11 18:15:00|3843.2|3837.2|3843.7|3837.7|3846.7|3840.7|3842.7|3836.7|129
1607710800000|2020-12-11 18:20:00|3844.7|3838.7|3846.7|3840.7|3847.7|3841.7|3841.7|3835.7|343
1607711100000|2020-12-11 18:25:00|3846.2|3840.2|3847.4|3841.4|3848.7|3842.7|3844.7|3838.7|331
1607711400000|2020-12-11 18:30:00|3846.9|3840.9|3843.4|3837.4|3847.4|3841.4|3841.4|3835.4|139
1607711700000|2020-12-11 18:35:00|3844.4|3838.4|3842.4|3836.4|3844.4|3838.4|3841.4|3835.4|408
1607712000000|2020-12-11 18:40:00|3842.9|3836.9|3843.4|3837.4|3844.4|3838.4|3841.4|3835.4|125
1607712300000|2020-12-11 18:45:00|3842.4|3836.4|3840.4|3834.4|3842.4|3836.4|3838.5|3832.5|170
1607712600000|2020-12-11 18:50:00|3840.9|3834.9|3842.4|3836.4|3842.4|3836.4|3837.5|3831.5|225
1607712900000|2020-12-11 18:55:00|3843.4|3837.4|3836.5|3830.5|3843.4|3837.4|3836.5|3830.5|295
1607713200000|2020-12-11 19:00:00|3837.5|3831.5|3831.5|3825.5|3839.4|3833.4|3831.5|3825.5|434
1607713500000|2020-12-11 19:05:00|3832.5|3826.5|3831.5|3825.5|3836.5|3830.5|3828.6|3822.6|701
1607713800000|2020-12-11 19:10:00|3831|3825|3833.7|3827.7|3836.5|3830.5|3827.7|3821.7|2974
1607714100000|2020-12-11 19:15:00|3834.7|3828.7|3833.5|3827.5|3836.5|3830.5|3829.5|3823.5|1091
1607907600000|2020-12-14 01:00:00|3845|3839|3842|3836|3845|3839|3837|3831|342
1607907900000|2020-12-14 01:05:00|3842.5|3836.5|3844.5|3838.5|3851.5|3845.5|3841.5|3835.5|331
1607908200000|2020-12-14 01:10:00|3845|3839|3846|3840|3848.5|3842.5|3844.5|3838.5|307
1607908500000|2020-12-14 01:15:00|3845.5|3839.5|3857.5|3851.5|3860.5|3854.5|3844.5|3838.5|382
1607908800000|2020-12-14 01:20:00|3858|3852|3854|3848|3860|3854|3853.5|3847.5|92
1607909100000|2020-12-14 01:25:00|3854.5|3848.5|3856.5|3850.5|3858.5|3852.5|3854|3848|53
1607909400000|2020-12-14 01:30:00|3855.5|3849.5|3857|3851|3858|3852|3855.5|3849.5|52
1607909700000|2020-12-14 01:35:00|3857.5|3851.5|3862.5|3856.5|3863|3857|3857.5|3851.5|110
1607910000000|2020-12-14 01:40:00|3862|3856|3862.5|3856.5|3864.5|3858.5|3862|3856|78
1607910300000|2020-12-14 01:45:00|3863.5|3857.5|3866.5|3860.5|3867.5|3861.5|3863|3857|69
1607910600000|2020-12-14 01:50:00|3867|3861|3860|3854|3869.5|3863.5|3860|3854|68
1607910900000|2020-12-14 01:55:00|3860.5|3854.5|3860.5|3854.5|3862.5|3856.5|3859|3853|43
1607911200000|2020-12-14 02:00:00|3861|3855|3860.5|3854.5|3864|3858|3860|3854|33
1607911500000|2020-12-14 02:05:00|3860|3854|3861.4|3855.4|3863.4|3857.4|3859.5|3853.5|47
1607911800000|2020-12-14 02:10:00|3861.9|3855.9|3862.9|3856.9|3862.9|3856.9|3860.9|3854.9|27
1607912100000|2020-12-14 02:15:00|3863.4|3857.4|3863.9|3857.9|3863.9|3857.9|3861.4|3855.4|20
1607912400000|2020-12-14 02:20:00|3863.4|3857.4|3865.9|3859.9|3866.4|3860.4|3863.4|3857.4|18
1607912700000|2020-12-14 02:25:00|3866.4|3860.4|3867.4|3861.4|3868.4|3862.4|3865.9|3859.9|16
1607913000000|2020-12-14 02:30:00|3867.9|3861.9|3862.4|3856.4|3868.9|3862.9|3861.9|3855.9|95
1607913300000|2020-12-14 02:35:00|3863.4|3857.4|3867.4|3861.4|3867.4|3861.4|3862.4|3856.4|58
1607913600000|2020-12-14 02:40:00|3866.9|3860.9|3866.9|3860.9|3868.9|3862.9|3865.4|3859.4|33
1607913900000|2020-12-14 02:45:00|3867.4|3861.4|3866.4|3860.4|3869.4|3863.4|3866.4|3860.4|68
1607914200000|2020-12-14 02:50:00|3866.9|3860.9|3864.4|3858.4|3867.4|3861.4|3862.4|3856.4|34
1607914500000|2020-12-14 02:55:00|3863.9|3857.9|3867.4|3861.4|3868.4|3862.4|3863.9|3857.9|26
1607914800000|2020-12-14 03:00:00|3867.9|3861.9|3864.4|3858.4|3867.9|3861.9|3863.9|3857.9|25
1607915100000|2020-12-14 03:05:00|3864.9|3858.9|3861.4|3855.4|3865.9|3859.9|3860.4|3854.4|77
1607915400000|2020-12-14 03:10:00|3860.9|3854.9|3856.4|3850.4|3861.4|3855.4|3856.4|3850.4|77
1607915700000|2020-12-14 03:15:00|3856.9|3850.9|3855.4|3849.4|3857.9|3851.9|3852.4|3846.4|69
1607916000000|2020-12-14 03:20:00|3855.9|3849.9|3857.4|3851.4|3857.4|3851.4|3855.4|3849.4|19
1607916300000|2020-12-14 03:25:00|3856.4|3850.4|3857.4|3851.4|3857.9|3851.9|3856.4|3850.4|15
1607916600000|2020-12-14 03:30:00|3857.9|3851.9|3856.9|3850.9|3857.9|3851.9|3856.4|3850.4|14
1607916900000|2020-12-14 03:35:00|3856.4|3850.4|3856.9|3850.9|3857.4|3851.4|3855.9|3849.9|9
1607917200000|2020-12-14 03:40:00|3856.4|3850.4|3856.4|3850.4|3857.4|3851.4|3855.9|3849.9|10
1607917500000|2020-12-14 03:45:00|3856.9|3850.9|3857.9|3851.9|3858.4|3852.4|3855.9|3849.9|8
1607917800000|2020-12-14 03:50:00|3858.4|3852.4|3853.4|3847.4|3858.4|3852.4|3853.4|3847.4|57
1607918100000|2020-12-14 03:55:00|3853.9|3847.9|3853.9|3847.9|3854.4|3848.4|3852.4|3846.4|22
1607918400000|2020-12-14 04:00:00|3854.4|3848.4|3856.9|3850.9|3856.9|3850.9|3853.9|3847.9|15
1607918700000|2020-12-14 04:05:00|3857.4|3851.4|3859.9|3853.9|3859.9|3853.9|3856.4|3850.4|45
1607919000000|2020-12-14 04:10:00|3859.4|3853.4|3856.9|3850.9|3859.4|3853.4|3855.9|3849.9|27
1607919300000|2020-12-14 04:15:00|3857.4|3851.4|3857.9|3851.9|3858.4|3852.4|3857.4|3851.4|9
1607919600000|2020-12-14 04:20:00|3858.4|3852.4|3854.4|3848.4|3859.4|3853.4|3854.4|3848.4|22
1607919900000|2020-12-14 04:25:00|3854.9|3848.9|3854.9|3848.9|3856.9|3850.9|3854.9|3848.9|41
1607920200000|2020-12-14 04:30:00|3855.4|3849.4|3855.4|3849.4|3856.4|3850.4|3854.4|3848.4|19
1607920500000|2020-12-14 04:35:00|3854.9|3848.9|3855.4|3849.4|3855.4|3849.4|3854.4|3848.4|4
1607920800000|2020-12-14 04:40:00|3856.4|3850.4|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|8
1607921100000|2020-12-14 04:45:00|3856.4|3850.4|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|9
1607921400000|2020-12-14 04:50:00|3853.9|3847.9|3854.4|3848.4|3854.4|3848.4|3853.4|3847.4|12
1607921700000|2020-12-14 04:55:00|3854.9|3848.9|3856.4|3850.4|3857.4|3851.4|3854.4|3848.4|8
1607922000000|2020-12-14 05:00:00|3856.9|3850.9|3855.9|3849.9|3856.9|3850.9|3855.4|3849.4|8
1607922300000|2020-12-14 05:05:00|3856.4|3850.4|3854.4|3848.4|3856.4|3850.4|3854.4|3848.4|4
1607922600000|2020-12-14 05:10:00|3853.4|3847.4|3851.9|3845.9|3853.9|3847.9|3851.4|3845.4|41
1607922900000|2020-12-14 05:15:00|3851.4|3845.4|3852.9|3846.9|3852.9|3846.9|3851.4|3845.4|16
1607923200000|2020-12-14 05:20:00|3853.4|3847.4|3853.9|3847.9|3853.9|3847.9|3853.4|3847.4|1
1607923500000|2020-12-14 05:25:00|3854.4|3848.4|3854.9|3848.9|3855.4|3849.4|3854.4|3848.4|8
1607923800000|2020-12-14 05:30:00|3854.4|3848.4|3849.4|3843.4|3854.4|3848.4|3849.4|3843.4|53
1607924100000|2020-12-14 05:35:00|3849.9|3843.9|3849.9|3843.9|3850.4|3844.4|3849.4|3843.4|19
1607924400000|2020-12-14 05:40:00|3850.4|3844.4|3853.4|3847.4|3853.4|3847.4|3849.9|3843.9|31
1607924700000|2020-12-14 05:45:00|3852.9|3846.9|3855.4|3849.4|3855.4|3849.4|3852.9|3846.9|21
1607925000000|2020-12-14 05:50:00|3854.9|3848.9|3854.4|3848.4|3856.4|3850.4|3854.4|3848.4|7
1607925300000|2020-12-14 05:55:00|3854.3|3848.3|3855.3|3849.3|3856.3|3850.3|3853.4|3847.4|10
1607925600000|2020-12-14 06:00:00|3855.9|3849.9|3855.8|3849.8|3857.4|3851.4|3854.4|3848.4|43
1607925900000|2020-12-14 06:05:00|3856.3|3850.3|3853.9|3847.9|3856.3|3850.3|3853.3|3847.3|11
1607926200000|2020-12-14 06:10:00|3853.4|3847.4|3854.8|3848.8|3854.9|3848.9|3852.9|3846.9|32
1607926500000|2020-12-14 06:15:00|3854.3|3848.3|3855.8|3849.8|3856.3|3850.3|3854.3|3848.3|15
1607926800000|2020-12-14 06:20:00|3855.3|3849.3|3860.8|3854.8|3860.8|3854.8|3854.8|3848.8|65
1607927100000|2020-12-14 06:25:00|3860.3|3854.3|3863.8|3857.8|3864.8|3858.8|3860.3|3854.3|32
1607927400000|2020-12-14 06:30:00|3864.3|3858.3|3862.3|3856.3|3865.3|3859.3|3861.3|3855.3|48
1607927700000|2020-12-14 06:35:00|3861.8|3855.8|3864.3|3858.3|3864.3|3858.3|3861.3|3855.3|57
1607928000000|2020-12-14 06:40:00|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3863.3|3857.3|35
1607928300000|2020-12-14 06:45:00|3864.8|3858.8|3867.3|3861.3|3867.3|3861.3|3864.8|3858.8|57
1607928600000|2020-12-14 06:50:00|3869.3|3863.3|3871.3|3865.3|3872.3|3866.3|3867.8|3861.8|263
1607928900000|2020-12-14 06:55:00|3870.3|3864.3|3869.3|3863.3|3870.8|3864.8|3867.8|3861.8|34
1607929200000|2020-12-14 07:00:00|3868.8|3862.8|3867.3|3861.3|3869.3|3863.3|3866.3|3860.3|19
1607929500000|2020-12-14 07:05:00|3867.8|3861.8|3868.3|3862.3|3869.3|3863.3|3867.8|3861.8|17
1607929800000|2020-12-14 07:10:00|3867.8|3861.8|3866.8|3860.8|3868.8|3862.8|3866.8|3860.8|23
1607930100000|2020-12-14 07:15:00|3866.3|3860.3|3864.8|3858.8|3867.3|3861.3|3864.3|3858.3|41
1607930400000|2020-12-14 07:20:00|3864.3|3858.3|3865.8|3859.8|3866.3|3860.3|3864.3|3858.3|13
1607930700000|2020-12-14 07:25:00|3865.3|3859.3|3869.3|3863.3|3869.3|3863.3|3865.3|3859.3|12
1607931000000|2020-12-14 07:30:00|3869.8|3863.8|3868.8|3862.8|3871.3|3865.3|3868.3|3862.3|32
1607931300000|2020-12-14 07:35:00|3868.3|3862.3|3867.3|3861.3|3869.8|3863.8|3866.8|3860.8|69
1607931600000|2020-12-14 07:40:00|3868.3|3862.3|3870.8|3864.8|3872.3|3866.3|3868.3|3862.3|87
1607931900000|2020-12-14 07:45:00|3871.3|3865.3|3875.3|3869.3|3876.3|3870.3|3871.3|3865.3|94
1607932200000|2020-12-14 07:50:00|3875.8|3869.8|3870.3|3864.3|3876.3|3870.3|3869.8|3863.8|29
1607932500000|2020-12-14 07:55:00|3871.3|3865.3|3869.3|3863.3|3872.3|3866.3|3869.3|3863.3|30
1607932800000|2020-12-14 08:00:00|3868.3|3862.3|3869.8|3863.8|3871.8|3865.8|3867.3|3861.3|125
1607933100000|2020-12-14 08:05:00|3870.3|3864.3|3873.3|3867.3|3874.3|3868.3|3870.3|3864.3|74
1607933400000|2020-12-14 08:10:00|3873.8|3867.8|3875.3|3869.3|3876.3|3870.3|3873.3|3867.3|96
1607933700000|2020-12-14 08:15:00|3876.3|3870.3|3874.3|3868.3|3876.3|3870.3|3874.3|3868.3|34
1607934000000|2020-12-14 08:20:00|3874.8|3868.8|3875.8|3869.8|3875.8|3869.8|3872.3|3866.3|38
1607934300000|2020-12-14 08:25:00|3875.3|3869.3|3875.8|3869.8|3876.3|3870.3|3874.3|3868.3|31
1607934600000|2020-12-14 08:30:00|3876.3|3870.3|3876.3|3870.3|3879.3|3873.3|3876.3|3870.3|62
1607934900000|2020-12-14 08:35:00|3875.8|3869.8|3874.3|3868.3|3876.3|3870.3|3873.3|3867.3|18
1607935200000|2020-12-14 08:40:00|3874.8|3868.8|3873.8|3867.8|3874.8|3868.8|3871.3|3865.3|35
1607935500000|2020-12-14 08:45:00|3873.3|3867.3|3871.3|3865.3|3874.3|3868.3|3870.3|3864.3|34
1607935800000|2020-12-14 08:50:00|3870.8|3864.8|3868.8|3862.8|3871.8|3865.8|3867.8|3861.8|30
1607936100000|2020-12-14 08:55:00|3868.3|3862.3|3868.8|3862.8|3869.3|3863.3|3867.3|3861.3|14
1607936400000|2020-12-14 09:00:00|3868.3|3862.3|3869.8|3863.8|3870.3|3864.3|3867.8|3861.8|25
1607936700000|2020-12-14 09:05:00|3869.3|3863.3|3870.8|3864.8|3871.3|3865.3|3869.3|3863.3|14
1607937000000|2020-12-14 09:10:00|3871.3|3865.3|3867.3|3861.3|3871.3|3865.3|3867.3|3861.3|8
1607937300000|2020-12-14 09:15:00|3867.8|3861.8|3865.3|3859.3|3869.3|3863.3|3865.3|3859.3|43
1607937600000|2020-12-14 09:20:00|3866.3|3860.3|3865.3|3859.3|3866.3|3860.3|3863.3|3857.3|34
1607937900000|2020-12-14 09:25:00|3864.3|3858.3|3863.3|3857.3|3864.3|3858.3|3863.3|3857.3|30
1607938200000|2020-12-14 09:30:00|3863.8|3857.8|3867.3|3861.3|3867.3|3861.3|3863.3|3857.3|71
1607938500000|2020-12-14 09:35:00|3867.8|3861.8|3872.3|3866.3|3872.3|3866.3|3867.3|3861.3|49
1607938800000|2020-12-14 09:40:00|3871.8|3865.8|3869.2|3863.2|3872.3|3866.3|3867.2|3861.2|60
1607939100000|2020-12-14 09:45:00|3869.3|3863.3|3871.7|3865.7|3872.2|3866.2|3868.2|3862.2|49
1607939400000|2020-12-14 09:50:00|3871.8|3865.8|3864.2|3858.2|3872.2|3866.2|3864.2|3858.2|74
1607939700000|2020-12-14 09:55:00|3864.7|3858.7|3867.7|3861.7|3869.7|3863.7|3864.2|3858.2|48
1607940000000|2020-12-14 10:00:00|3867.2|3861.2|3872.2|3866.2|3872.2|3866.2|3867.2|3861.2|32
1607940300000|2020-12-14 10:05:00|3871.7|3865.7|3868.2|3862.2|3872.2|3866.2|3868.2|3862.2|68
1607940600000|2020-12-14 10:10:00|3869.2|3863.2|3869.2|3863.2|3869.7|3863.7|3866.7|3860.7|53
1607940900000|2020-12-14 10:15:00|3869.7|3863.7|3869.7|3863.7|3872.2|3866.2|3869.2|3863.2|45
1607941200000|2020-12-14 10:20:00|3869.2|3863.2|3869.7|3863.7|3871.2|3865.2|3868.2|3862.2|38
1607941500000|2020-12-14 10:25:00|3870.2|3864.2|3868.7|3862.7|3871.2|3865.2|3868.7|3862.7|6
1607941800000|2020-12-14 10:30:00|3869.2|3863.2|3872.2|3866.2|3872.2|3866.2|3869.2|3863.2|21
1607942100000|2020-12-14 10:35:00|3872.7|3866.7|3875.2|3869.2|3876.2|3870.2|3872.2|3866.2|42
1607942400000|2020-12-14 10:40:00|3875.7|3869.7|3886.7|3880.7|3890.7|3884.7|3875.2|3869.2|457
1607942700000|2020-12-14 10:45:00|3886.2|3880.2|3889.2|3883.2|3891.2|3885.2|3886.2|3880.2|134
1607943000000|2020-12-14 10:50:00|3888.7|3882.7|3890.2|3884.2|3891.2|3885.2|3888.2|3882.2|97
1607943300000|2020-12-14 10:55:00|3891.2|3885.2|3895.2|3889.2|3895.2|3889.2|3891.2|3885.2|156
1607943600000|2020-12-14 11:00:00|3896.2|3890.2|3894.2|3888.2|3897.2|3891.2|3892.7|3886.7|106
1607943900000|2020-12-14 11:05:00|3894.7|3888.7|3891.2|3885.2|3894.7|3888.7|3891.2|3885.2|48
1607944200000|2020-12-14 11:10:00|3890.7|3884.7|3890.2|3884.2|3893.2|3887.2|3889.7|3883.7|54
1607944500000|2020-12-14 11:15:00|3889.7|3883.7|3893.2|3887.2|3893.2|3887.2|3888.7|3882.7|63
1607944800000|2020-12-14 11:20:00|3892.7|3886.7|3890.2|3884.2|3893.2|3887.2|3889.2|3883.2|49
1607945100000|2020-12-14 11:25:00|3889.7|3883.7|3891.7|3885.7|3892.7|3886.7|3889.7|3883.7|49
1607945400000|2020-12-14 11:30:00|3892.2|3886.2|3892.2|3886.2|3893.2|3887.2|3891.2|3885.2|22
1607945700000|2020-12-14 11:35:00|3891.7|3885.7|3889.7|3883.7|3891.7|3885.7|3889.2|3883.2|25
1607946000000|2020-12-14 11:40:00|3890.2|3884.2|3889.2|3883.2|3892.2|3886.2|3887.2|3881.2|87
1607946300000|2020-12-14 11:45:00|3889.7|3883.7|3890.7|3884.7|3891.2|3885.2|3889.2|3883.2|13
1607946600000|2020-12-14 11:50:00|3890.2|3884.2|3888.7|3882.7|3890.2|3884.2|3888.2|3882.2|21
1607946900000|2020-12-14 11:55:00|3889.2|3883.2|3888.2|3882.2|3889.7|3883.7|3886.2|3880.2|72
1607947200000|2020-12-14 12:00:00|3887.7|3881.7|3884.7|3878.7|3887.7|3881.7|3883.2|3877.2|144
1607947500000|2020-12-14 12:05:00|3884.2|3878.2|3886.7|3880.7|3887.2|3881.2|3884.2|3878.2|27
1607947800000|2020-12-14 12:10:00|3886.2|3880.2|3883.7|3877.7|3887.2|3881.2|3883.2|3877.2|108
1607948100000|2020-12-14 12:15:00|3882.7|3876.7|3881.2|3875.2|3883.7|3877.7|3880.2|3874.2|90
1607948400000|2020-12-14 12:20:00|3880.7|3874.7|3883.2|3877.2|3883.7|3877.7|3880.7|3874.7|6
1607948700000|2020-12-14 12:25:00|3883.7|3877.7|3884.2|3878.2|3884.2|3878.2|3882.7|3876.7|11
1607949000000|2020-12-14 12:30:00|3885.7|3879.7|3886.2|3880.2|3887.7|3881.7|3885.2|3879.2|41
1607949300000|2020-12-14 12:35:00|3886.7|3880.7|3886.7|3880.7|3888.2|3882.2|3883.7|3877.7|47
1607949600000|2020-12-14 12:40:00|3886.2|3880.2|3883.7|3877.7|3888.2|3882.2|3883.2|3877.2|21
1607949900000|2020-12-14 12:45:00|3883.2|3877.2|3883.7|3877.7|3885.2|3879.2|3883.2|3877.2|17
1607950200000|2020-12-14 12:50:00|3884.2|3878.2|3887.2|3881.2|3887.7|3881.7|3883.2|3877.2|110
1607950500000|2020-12-14 12:55:00|3887.7|3881.7|3887.7|3881.7|3889.1|3883.1|3887.2|3881.2|35
1607950800000|2020-12-14 13:00:00|3888.2|3882.2|3882.2|3876.2|3889.1|3883.1|3881.7|3875.7|130
1607951100000|2020-12-14 13:05:00|3882.7|3876.7|3881.2|3875.2|3884.2|3878.2|3880.7|3874.7|55
1607951400000|2020-12-14 13:10:00|3881.7|3875.7|3881.6|3875.6|3882.7|3876.7|3880.7|3874.7|32
1607951700000|2020-12-14 13:15:00|3883.1|3877.1|3879.6|3873.6|3883.6|3877.6|3879.2|3873.2|89
1607952000000|2020-12-14 13:20:00|3879.1|3873.1|3884.1|3878.1|3884.1|3878.1|3878.2|3872.2|52
1607952300000|2020-12-14 13:25:00|3883.1|3877.1|3888.6|3882.6|3889.1|3883.1|3882.2|3876.2|102
1607952600000|2020-12-14 13:30:00|3889.2|3883.2|3890.1|3884.1|3891.1|3885.1|3887.2|3881.2|66
1607952900000|2020-12-14 13:35:00|3890.6|3884.6|3889.6|3883.6|3892.1|3886.1|3889.6|3883.6|55
1607953200000|2020-12-14 13:40:00|3890.1|3884.1|3885.6|3879.6|3890.1|3884.1|3885.2|3879.2|117
1607956200000|2020-12-14 14:30:00|3884.6|3878.6|3887.1|3881.1|3890.1|3884.1|3881.1|3875.1|1296
1607956500000|2020-12-14 14:35:00|3887.6|3881.6|3882.6|3876.6|3889.1|3883.1|3878.6|3872.6|1267
1607956800000|2020-12-14 14:40:00|3882.1|3876.1|3880.1|3874.1|3883.1|3877.1|3878.6|3872.6|589
1607957100000|2020-12-14 14:45:00|3879.1|3873.1|3881.1|3875.1|3882.1|3876.1|3878.1|3872.1|1323
1607957400000|2020-12-14 14:50:00|3880.6|3874.6|3879.1|3873.1|3882.1|3876.1|3878.1|3872.1|885
1607957700000|2020-12-14 14:55:00|3879.6|3873.6|3880.5|3874.5|3881.6|3875.6|3878.1|3872.1|521
1607958000000|2020-12-14 15:00:00|3880.1|3874.1|3878|3872|3882|3876|3877.5|3871.5|414
1607958300000|2020-12-14 15:05:00|3879|3873|3881|3875|3881|3875|3878|3872|557
1607958600000|2020-12-14 15:10:00|3882|3876|3885|3879|3886|3880|3881.5|3875.5|620
1607958900000|2020-12-14 15:15:00|3884.5|3878.5|3884.1|3878.1|3886.1|3880.1|3883.1|3877.1|203
1607959200000|2020-12-14 15:20:00|3883.6|3877.6|3876.1|3870.1|3884.1|3878.1|3874.1|3868.1|577
1607959500000|2020-12-14 15:25:00|3875.1|3869.1|3881.1|3875.1|3883.1|3877.1|3875.1|3869.1|439
1607959800000|2020-12-14 15:30:00|3881.6|3875.6|3881.1|3875.1|3886.1|3880.1|3877.1|3871.1|1176
1607960100000|2020-12-14 15:35:00|3881.6|3875.6|3885.1|3879.1|3886.1|3880.1|3879.1|3873.1|830
1607960400000|2020-12-14 15:40:00|3884.1|3878.1|3885.1|3879.1|3886.1|3880.1|3883.1|3877.1|209
1607960700000|2020-12-14 15:45:00|3884.6|3878.6|3884.1|3878.1|3886.1|3880.1|3880.1|3874.1|851
1607961000000|2020-12-14 15:50:00|3885.1|3879.1|3884.1|3878.1|3886.1|3880.1|3883.1|3877.1|353
1607961300000|2020-12-14 15:55:00|3883.6|3877.6|3884.6|3878.6|3885.1|3879.1|3883.1|3877.1|119
1607961600000|2020-12-14 16:00:00|3884.1|3878.1|3880.6|3874.6|3886.1|3880.1|3880.6|3874.6|247
1607961900000|2020-12-14 16:05:00|3881.1|3875.1|3890|3884|3890.1|3884.1|3880.6|3874.6|189
1607962200000|2020-12-14 16:10:00|3889.6|3883.6|3883|3877|3889.6|3883.6|3882|3876|375
1607962500000|2020-12-14 16:15:00|3882.5|3876.5|3878|3872|3883|3877|3876|3870|208
1607962800000|2020-12-14 16:20:00|3879|3873|3887|3881|3887|3881|3879|3873|279
1607963100000|2020-12-14 16:25:00|3886.5|3880.5|3886|3880|3888|3882|3884|3878|143
1607963400000|2020-12-14 16:30:00|3885|3879|3888|3882|3889|3883|3884|3878|111
1607963700000|2020-12-14 16:35:00|3887.5|3881.5|3879.5|3873.5|3887.5|3881.5|3878|3872|309
1607964000000|2020-12-14 16:40:00|3880|3874|3884|3878|3884.5|3878.5|3879|3873|196
1607964300000|2020-12-14 16:45:00|3883.5|3877.5|3883|3877|3884|3878|3882|3876|209
1607964600000|2020-12-14 16:50:00|3883.5|3877.5|3884|3878|3884.5|3878.5|3882|3876|270
1607964900000|2020-12-14 16:55:00|3884.5|3878.5|3888.5|3882.5|3888.5|3882.5|3884|3878|252
1607965200000|2020-12-14 17:00:00|3889|3883|3890|3884|3891|3885|3888|3882|199
1607965500000|2020-12-14 17:05:00|3890.5|3884.5|3894.5|3888.5|3895.5|3889.5|3890|3884|205
1607965800000|2020-12-14 17:10:00|3895|3889|3893|3887|3896|3890|3891|3885|246
1607966100000|2020-12-14 17:15:00|3892.5|3886.5|3890|3884|3893|3887|3889.5|3883.5|448
1607966400000|2020-12-14 17:20:00|3889|3883|3893|3887|3893.5|3887.5|3889|3883|76
1607966700000|2020-12-14 17:25:00|3892|3886|3895|3889|3895|3889|3892|3886|232
1607967000000|2020-12-14 17:30:00|3894|3888|3894|3888|3896|3890|3894|3888|110
1607967300000|2020-12-14 17:35:00|3895|3889|3893|3887|3896|3890|3892.5|3886.5|108
1607967600000|2020-12-14 17:40:00|3893.5|3887.5|3893|3887|3894|3888|3892|3886|102
1607967900000|2020-12-14 17:45:00|3892|3886|3891|3885|3893|3887|3889|3883|259
1607968200000|2020-12-14 17:50:00|3892|3886|3890|3884|3892|3886|3888|3882|159
1607968500000|2020-12-14 17:55:00|3891|3885|3890|3884|3891|3885|3888.9|3882.9|56
1607968800000|2020-12-14 18:00:00|3890.9|3884.9|3892.5|3886.5|3893.9|3887.9|3889.9|3883.9|121
1607969100000|2020-12-14 18:05:00|3892.9|3886.9|3892.4|3886.4|3895.9|3889.9|3892|3886|272
1607969400000|2020-12-14 18:10:00|3892.9|3886.9|3894.9|3888.9|3894.9|3888.9|3891.4|3885.4|94
1607969700000|2020-12-14 18:15:00|3894.5|3888.5|3891|3885|3894.5|3888.5|3891|3885|143
1607970000000|2020-12-14 18:20:00|3891.5|3885.5|3893.5|3887.5|3894|3888|3890|3884|180
1607970300000|2020-12-14 18:25:00|3893.4|3887.4|3894|3888|3894|3888|3892|3886|110
1607970600000|2020-12-14 18:30:00|3895|3889|3893|3887|3895|3889|3893|3887|138
1607970900000|2020-12-14 18:35:00|3894|3888|3890|3884|3894|3888|3890|3884|140
1607971200000|2020-12-14 18:40:00|3891|3885|3888|3882|3892|3886|3888|3882|331
1607971500000|2020-12-14 18:45:00|3889|3883|3889.4|3883.4|3890|3884|3888|3882|222
1607971800000|2020-12-14 18:50:00|3889|3883|3883.4|3877.4|3889|3883|3883|3877|217
1607972100000|2020-12-14 18:55:00|3882.9|3876.9|3884.9|3878.9|3884.9|3878.9|3881.4|3875.4|322
1607972400000|2020-12-14 19:00:00|3885.9|3879.9|3883.9|3877.9|3885.9|3879.9|3882|3876|360
1607972700000|2020-12-14 19:05:00|3882.9|3876.9|3884|3878|3885.5|3879.5|3877.5|3871.5|428
1607973000000|2020-12-14 19:10:00|3885|3879|3877.5|3871.5|3886.5|3880.5|3874|3868|993
1607973300000|2020-12-14 19:15:00|3877.9|3871.9|3884.4|3878.4|3885.4|3879.4|3877|3871|458
1607994000000|2020-12-15 01:00:00|3886.3|3880.3|3880.3|3874.3|3887.3|3881.3|3877.8|3871.8|223
1607994300000|2020-12-15 01:05:00|3880.8|3874.8|3889.8|3883.8|3889.8|3883.8|3880.3|3874.3|242
1607994600000|2020-12-15 01:10:00|3890.3|3884.3|3884.8|3878.8|3890.8|3884.8|3884.8|3878.8|89
1607994900000|2020-12-15 01:15:00|3884.3|3878.3|3876.3|3870.3|3884.3|3878.3|3875.8|3869.8|141
1607995200000|2020-12-15 01:20:00|3876.8|3870.8|3881.3|3875.3|3882.7|3876.7|3875.8|3869.8|123
1607995500000|2020-12-15 01:25:00|3880.8|3874.8|3878.8|3872.8|3881.3|3875.3|3877.8|3871.8|24
1607995800000|2020-12-15 01:30:00|3878.3|3872.3|3877.7|3871.7|3878.3|3872.3|3876.7|3870.7|46
1607996100000|2020-12-15 01:35:00|3877.3|3871.3|3875.8|3869.8|3879.7|3873.7|3875.8|3869.8|24
1607996400000|2020-12-15 01:40:00|3874.7|3868.7|3873.3|3867.3|3875.8|3869.8|3873.3|3867.3|215
1607996700000|2020-12-15 01:45:00|3872.8|3866.8|3867.3|3861.3|3873.8|3867.8|3864.8|3858.8|212
1607997000000|2020-12-15 01:50:00|3866.8|3860.8|3867.8|3861.8|3868.3|3862.3|3864.8|3858.8|120
1607997300000|2020-12-15 01:55:00|3867.3|3861.3|3866.8|3860.8|3867.3|3861.3|3864.7|3858.7|44
1607997600000|2020-12-15 02:00:00|3865.8|3859.8|3867.3|3861.3|3867.8|3861.8|3865.3|3859.3|31
1607997900000|2020-12-15 02:05:00|3866.8|3860.8|3866.3|3860.3|3867.7|3861.7|3865.3|3859.3|37
1607998200000|2020-12-15 02:10:00|3866.7|3860.7|3868.7|3862.7|3868.7|3862.7|3865.7|3859.7|18
1607998500000|2020-12-15 02:15:00|3867.7|3861.7|3868.7|3862.7|3868.8|3862.8|3866.8|3860.8|16
1607998800000|2020-12-15 02:20:00|3868.2|3862.2|3865.3|3859.3|3868.7|3862.7|3865.3|3859.3|63
1607999100000|2020-12-15 02:25:00|3865.7|3859.7|3865.8|3859.8|3866.7|3860.7|3864.7|3858.7|24
1607999400000|2020-12-15 02:30:00|3865.7|3859.7|3874.2|3868.2|3874.7|3868.7|3862.8|3856.8|174
1607999700000|2020-12-15 02:35:00|3873.7|3867.7|3874.3|3868.3|3877.3|3871.3|3872.7|3866.7|100
1608000000000|2020-12-15 02:40:00|3873.7|3867.7|3868.7|3862.7|3873.8|3867.8|3867.8|3861.8|38
1608000300000|2020-12-15 02:45:00|3867.8|3861.8|3867.7|3861.7|3870.7|3864.7|3867.7|3861.7|35
1608000600000|2020-12-15 02:50:00|3868.7|3862.7|3863.7|3857.7|3868.7|3862.7|3862.7|3856.7|48
1608000900000|2020-12-15 02:55:00|3864.2|3858.2|3858.7|3852.7|3865.2|3859.2|3857.7|3851.7|80
1608001200000|2020-12-15 03:00:00|3858.2|3852.2|3861.8|3855.8|3861.8|3855.8|3856.8|3850.8|71
1608001500000|2020-12-15 03:05:00|3861.7|3855.7|3854.7|3848.7|3861.8|3855.8|3853.7|3847.7|197
1608001800000|2020-12-15 03:10:00|3853.7|3847.7|3854.2|3848.2|3857.7|3851.7|3853.7|3847.7|145
1608002100000|2020-12-15 03:15:00|3854.3|3848.3|3854.8|3848.8|3854.8|3848.8|3851.3|3845.3|95
1608002400000|2020-12-15 03:20:00|3854.7|3848.7|3851.8|3845.8|3854.7|3848.7|3851.7|3845.7|49
1608002700000|2020-12-15 03:25:00|3851.7|3845.7|3853.2|3847.2|3854.7|3848.7|3851.7|3845.7|66
1608003000000|2020-12-15 03:30:00|3852.7|3846.7|3853.2|3847.2|3855.7|3849.7|3851.8|3845.8|67
1608003300000|2020-12-15 03:35:00|3852.8|3846.8|3851.7|3845.7|3853.8|3847.8|3851.7|3845.7|39
1608003600000|2020-12-15 03:40:00|3851.8|3845.8|3850.7|3844.7|3852.7|3846.7|3850.7|3844.7|37
1608003900000|2020-12-15 03:45:00|3850.8|3844.8|3851.7|3845.7|3852.7|3846.7|3850.8|3844.8|23
1608004200000|2020-12-15 03:50:00|3851.8|3845.8|3857.2|3851.2|3857.7|3851.7|3851.8|3845.8|50
1608004500000|2020-12-15 03:55:00|3857.7|3851.7|3857.7|3851.7|3859.7|3853.7|3857.7|3851.7|77
1608004800000|2020-12-15 04:00:00|3857.2|3851.2|3856.7|3850.7|3857.7|3851.7|3855.7|3849.7|21
1608005100000|2020-12-15 04:05:00|3857.2|3851.2|3855.2|3849.2|3857.2|3851.2|3854.7|3848.7|17
1608005400000|2020-12-15 04:10:00|3854.7|3848.7|3857.7|3851.7|3857.7|3851.7|3854.7|3848.7|21
1608005700000|2020-12-15 04:15:00|3857.2|3851.2|3855.7|3849.7|3857.7|3851.7|3855.7|3849.7|5
1608006000000|2020-12-15 04:20:00|3855.2|3849.2|3856.2|3850.2|3856.7|3850.7|3854.7|3848.7|17
1608006300000|2020-12-15 04:25:00|3856.7|3850.7|3857.7|3851.7|3858.2|3852.2|3855.8|3849.8|17
1608006600000|2020-12-15 04:30:00|3858.7|3852.7|3858.7|3852.7|3860.7|3854.7|3858.7|3852.7|23
1608006900000|2020-12-15 04:35:00|3858.2|3852.2|3856.7|3850.7|3858.2|3852.2|3856.7|3850.7|14
1608007200000|2020-12-15 04:40:00|3856.2|3850.2|3855.2|3849.2|3856.7|3850.7|3855.2|3849.2|16
1608007500000|2020-12-15 04:45:00|3854.8|3848.8|3854.7|3848.7|3855.7|3849.7|3853.7|3847.7|18
1608007800000|2020-12-15 04:50:00|3854.2|3848.2|3855.7|3849.7|3855.7|3849.7|3853.7|3847.7|12
1608008100000|2020-12-15 04:55:00|3855.2|3849.2|3854.7|3848.7|3855.7|3849.7|3854.7|3848.7|5
1608008400000|2020-12-15 05:00:00|3853.7|3847.7|3855.7|3849.7|3855.7|3849.7|3853.7|3847.7|10
1608008700000|2020-12-15 05:05:00|3855.2|3849.2|3854.2|3848.2|3855.7|3849.7|3852.7|3846.7|16
1608009000000|2020-12-15 05:10:00|3854.7|3848.7|3855.7|3849.7|3855.7|3849.7|3854.7|3848.7|4
1608009300000|2020-12-15 05:15:00|3855.2|3849.2|3855.7|3849.7|3855.7|3849.7|3855.2|3849.2|1
1608009600000|2020-12-15 05:20:00|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3855.7|3849.7|8
1608009900000|2020-12-15 05:25:00|3855.7|3849.7|3857.2|3851.2|3857.7|3851.7|3855.2|3849.2|20
1608010200000|2020-12-15 05:30:00|3856.2|3850.2|3854.2|3848.2|3856.2|3850.2|3851.7|3845.7|60
1608010500000|2020-12-15 05:35:00|3854.7|3848.7|3854.7|3848.7|3856.2|3850.2|3853.7|3847.7|27
1608010800000|2020-12-15 05:40:00|3855.2|3849.2|3855.7|3849.7|3855.7|3849.7|3852.7|3846.7|74
1608011100000|2020-12-15 05:45:00|3856.2|3850.2|3857.7|3851.7|3857.7|3851.7|3855.7|3849.7|25
1608011400000|2020-12-15 05:50:00|3858.6|3852.6|3861.2|3855.2|3861.7|3855.7|3857.7|3851.7|59
1608011700000|2020-12-15 05:55:00|3860.7|3854.7|3858.7|3852.7|3861.7|3855.7|3858.7|3852.7|9
1608012000000|2020-12-15 06:00:00|3857.7|3851.7|3856.7|3850.7|3858.2|3852.2|3855.7|3849.7|43
1608012300000|2020-12-15 06:05:00|3856.2|3850.2|3855.2|3849.2|3857.7|3851.7|3854.2|3848.2|48
1608012600000|2020-12-15 06:10:00|3855.7|3849.7|3858.6|3852.6|3858.7|3852.7|3855.2|3849.2|32
1608012900000|2020-12-15 06:15:00|3858.7|3852.7|3864.6|3858.6|3864.6|3858.6|3858.7|3852.7|38
1608013200000|2020-12-15 06:20:00|3864.1|3858.1|3859.7|3853.7|3864.6|3858.6|3859.6|3853.6|33
1608013500000|2020-12-15 06:25:00|3860.2|3854.2|3863.1|3857.1|3864.1|3858.1|3860.2|3854.2|31
1608013800000|2020-12-15 06:30:00|3862.6|3856.6|3861.1|3855.1|3862.6|3856.6|3860.1|3854.1|17
1608014100000|2020-12-15 06:35:00|3861.6|3855.6|3864.6|3858.6|3864.7|3858.7|3861.1|3855.1|18
1608014400000|2020-12-15 06:40:00|3863.6|3857.6|3864.1|3858.1|3864.7|3858.7|3861.6|3855.6|50
1608014700000|2020-12-15 06:45:00|3864.2|3858.2|3863.2|3857.2|3864.7|3858.7|3862.7|3856.7|12
1608015000000|2020-12-15 06:50:00|3862.7|3856.7|3859.7|3853.7|3863.2|3857.2|3859.2|3853.2|24
1608015300000|2020-12-15 06:55:00|3859.2|3853.2|3859.2|3853.2|3861.7|3855.7|3858.7|3852.7|40
1608015600000|2020-12-15 07:00:00|3859.7|3853.7|3865.1|3859.1|3865.6|3859.6|3859.2|3853.2|43
1608015900000|2020-12-15 07:05:00|3865.6|3859.6|3868.1|3862.1|3868.6|3862.6|3865.6|3859.6|39
1608016200000|2020-12-15 07:10:00|3868.6|3862.6|3867.6|3861.6|3869.6|3863.6|3867.6|3861.6|45
1608016500000|2020-12-15 07:15:00|3866.6|3860.6|3862.7|3856.7|3866.6|3860.6|3862.6|3856.6|75
1608016800000|2020-12-15 07:20:00|3863.6|3857.6|3858.6|3852.6|3863.6|3857.6|3857.6|3851.6|62
1608017100000|2020-12-15 07:25:00|3858.1|3852.1|3860.1|3854.1|3860.1|3854.1|3857.6|3851.6|27
1608017400000|2020-12-15 07:30:00|3859.6|3853.6|3858.1|3852.1|3861.6|3855.6|3857.1|3851.1|38
1608017700000|2020-12-15 07:35:00|3857.7|3851.7|3858.6|3852.6|3858.6|3852.6|3856.7|3850.7|51
1608018000000|2020-12-15 07:40:00|3859.1|3853.1|3860.6|3854.6|3861.6|3855.6|3859.1|3853.1|15
1608018300000|2020-12-15 07:45:00|3861.1|3855.1|3858.6|3852.6|3861.6|3855.6|3858.6|3852.6|14
1608018600000|2020-12-15 07:50:00|3859.1|3853.1|3857.1|3851.1|3859.1|3853.1|3856.6|3850.6|21
1608018900000|2020-12-15 07:55:00|3856.6|3850.6|3856.6|3850.6|3857.6|3851.6|3855.1|3849.1|27
1608019200000|2020-12-15 08:00:00|3856.1|3850.1|3851.6|3845.6|3856.1|3850.1|3850.6|3844.6|123
1608019500000|2020-12-15 08:05:00|3850.6|3844.6|3846.1|3840.1|3851.6|3845.6|3845.6|3839.6|166
1608019800000|2020-12-15 08:10:00|3846.6|3840.6|3847.6|3841.6|3847.6|3841.6|3844.1|3838.1|80
1608020100000|2020-12-15 08:15:00|3847.1|3841.1|3848.6|3842.6|3849.6|3843.6|3846.6|3840.6|63
1608020400000|2020-12-15 08:20:00|3849.1|3843.1|3849.1|3843.1|3850.6|3844.6|3848.6|3842.6|86
1608020700000|2020-12-15 08:25:00|3849.6|3843.6|3852.1|3846.1|3852.6|3846.6|3849.6|3843.6|108
1608021000000|2020-12-15 08:30:00|3852.6|3846.6|3852.6|3846.6|3858.6|3852.6|3851.1|3845.1|140
1608021300000|2020-12-15 08:35:00|3852.1|3846.1|3849.6|3843.6|3853.6|3847.6|3849.6|3843.6|44
1608021600000|2020-12-15 08:40:00|3850.1|3844.1|3852.6|3846.6|3852.6|3846.6|3847.6|3841.6|47
1608021900000|2020-12-15 08:45:00|3853.1|3847.1|3853.6|3847.6|3854.6|3848.6|3848.6|3842.6|50
1608022200000|2020-12-15 08:50:00|3853.1|3847.1|3855.6|3849.6|3856.6|3850.6|3852.6|3846.6|37
1608022500000|2020-12-15 08:55:00|3856.1|3850.1|3861.6|3855.6|3861.6|3855.6|3856.1|3850.1|89
1608022800000|2020-12-15 09:00:00|3861.1|3855.1|3854.6|3848.6|3861.1|3855.1|3853.6|3847.6|59
1608023100000|2020-12-15 09:05:00|3855.6|3849.6|3855.1|3849.1|3857.6|3851.6|3854.6|3848.6|37
1608023400000|2020-12-15 09:10:00|3854.6|3848.6|3852.6|3846.6|3854.6|3848.6|3851.6|3845.6|14
1608023700000|2020-12-15 09:15:00|3852.1|3846.1|3854.6|3848.6|3856.6|3850.6|3852.1|3846.1|19
1608024000000|2020-12-15 09:20:00|3854.1|3848.1|3860.6|3854.6|3861.1|3855.1|3853.6|3847.6|81
1608024300000|2020-12-15 09:25:00|3860.1|3854.1|3868.1|3862.1|3871.1|3865.1|3859.6|3853.6|191
1608024600000|2020-12-15 09:30:00|3868.6|3862.6|3868.1|3862.1|3872.6|3866.6|3867.6|3861.6|129
1608024900000|2020-12-15 09:35:00|3868.6|3862.6|3867.6|3861.6|3868.6|3862.6|3864.6|3858.6|77
1608025200000|2020-12-15 09:40:00|3868.1|3862.1|3865.6|3859.6|3868.1|3862.1|3863.6|3857.6|68
1608025500000|2020-12-15 09:45:00|3865.1|3859.1|3870.6|3864.6|3870.6|3864.6|3865.1|3859.1|53
1608025800000|2020-12-15 09:50:00|3869.6|3863.6|3865.5|3859.5|3869.6|3863.6|3864.5|3858.5|92
1608026100000|2020-12-15 09:55:00|3866.5|3860.5|3864|3858|3868|3862|3863.5|3857.5|31
1608026400000|2020-12-15 10:00:00|3864.1|3858.1|3865.5|3859.5|3866.6|3860.6|3864.1|3858.1|14
1608026700000|2020-12-15 10:05:00|3865|3859|3860.6|3854.6|3865.5|3859.5|3860.5|3854.5|25
1608027000000|2020-12-15 10:10:00|3860.5|3854.5|3867|3861|3868|3862|3860.5|3854.5|44
1608027300000|2020-12-15 10:15:00|3867.6|3861.6|3869|3863|3869.5|3863.5|3866.6|3860.6|92
1608027600000|2020-12-15 10:20:00|3868.5|3862.5|3868.5|3862.5|3870.6|3864.6|3867.6|3861.6|80
1608027900000|2020-12-15 10:25:00|3869.1|3863.1|3869|3863|3871|3865|3868|3862|49
1608028200000|2020-12-15 10:30:00|3869.1|3863.1|3872|3866|3873|3867|3868.6|3862.6|110
1608028500000|2020-12-15 10:35:00|3871.6|3865.6|3873.5|3867.5|3874.5|3868.5|3871.5|3865.5|76
1608028800000|2020-12-15 10:40:00|3872.5|3866.5|3873.5|3867.5|3874|3868|3872.5|3866.5|49
1608029100000|2020-12-15 10:45:00|3874.5|3868.5|3876.5|3870.5|3877.5|3871.5|3873.5|3867.5|65
1608029400000|2020-12-15 10:50:00|3877|3871|3880.5|3874.5|3880.5|3874.5|3876|3870|53
1608029700000|2020-12-15 10:55:00|3879.5|3873.5|3879.5|3873.5|3881|3875|3875.5|3869.5|103
1608030000000|2020-12-15 11:00:00|3879|3873|3878.5|3872.5|3879.5|3873.5|3876.5|3870.5|70
1608030300000|2020-12-15 11:05:00|3879|3873|3879.5|3873.5|3879.5|3873.5|3877.5|3871.5|62
1608030600000|2020-12-15 11:10:00|3879|3873|3876|3870|3879.5|3873.5|3876|3870|37
1608030900000|2020-12-15 11:15:00|3875.5|3869.5|3878|3872|3878|3872|3875.5|3869.5|20
1608031200000|2020-12-15 11:20:00|3877.5|3871.5|3876.5|3870.5|3877.5|3871.5|3875.5|3869.5|16
1608031500000|2020-12-15 11:25:00|3876|3870|3876.5|3870.5|3877|3871|3875.5|3869.5|12
1608031800000|2020-12-15 11:30:00|3876|3870|3876.5|3870.5|3877.5|3871.5|3876|3870|23
1608032100000|2020-12-15 11:35:00|3877.5|3871.5|3878|3872|3878.5|3872.5|3876.5|3870.5|22
1608032400000|2020-12-15 11:40:00|3878.5|3872.5|3879|3873|3880.5|3874.5|3877.5|3871.5|77
1608032700000|2020-12-15 11:45:00|3879.5|3873.5|3877.5|3871.5|3879.5|3873.5|3876.5|3870.5|25
1608033000000|2020-12-15 11:50:00|3877|3871|3875.5|3869.5|3878.5|3872.5|3875.5|3869.5|68
1608033300000|2020-12-15 11:55:00|3875.4|3869.4|3872.5|3866.5|3875.5|3869.5|3871.4|3865.4|78
1608033600000|2020-12-15 12:00:00|3871.5|3865.5|3872|3866|3873.4|3867.4|3871.4|3865.4|28
1608033900000|2020-12-15 12:05:00|3872.4|3866.4|3874.4|3868.4|3876|3870|3872.4|3866.4|53
1608034200000|2020-12-15 12:10:00|3874.5|3868.5|3877|3871|3878|3872|3874.4|3868.4|204
1608034500000|2020-12-15 12:15:00|3876.5|3870.5|3875.5|3869.5|3877|3871|3874.5|3868.5|36
1608034800000|2020-12-15 12:20:00|3874.5|3868.5|3876|3870|3877.5|3871.5|3874.5|3868.5|35
1608035100000|2020-12-15 12:25:00|3875.5|3869.5|3874.5|3868.5|3876|3870|3874.5|3868.5|15
1608035400000|2020-12-15 12:30:00|3875|3869|3875.5|3869.5|3878|3872|3873|3867|62
1608035700000|2020-12-15 12:35:00|3876|3870|3879.5|3873.5|3881.5|3875.5|3875|3869|59
1608036000000|2020-12-15 12:40:00|3880|3874|3879.5|3873.5|3880.5|3874.5|3878.4|3872.4|124
1608036300000|2020-12-15 12:45:00|3879.4|3873.4|3881.4|3875.4|3881.4|3875.4|3878.5|3872.5|38
1608036600000|2020-12-15 12:50:00|3880.9|3874.9|3878.4|3872.4|3880.9|3874.9|3875.5|3869.5|73
1608036900000|2020-12-15 12:55:00|3878.9|3872.9|3876.4|3870.4|3878.9|3872.9|3875.4|3869.4|59
1608037200000|2020-12-15 13:00:00|3876.9|3870.9|3877.9|3871.9|3878.4|3872.4|3875.4|3869.4|109
1608037500000|2020-12-15 13:05:00|3877.4|3871.4|3880.4|3874.4|3881.4|3875.4|3876.4|3870.4|126
1608037800000|2020-12-15 13:10:00|3880.9|3874.9|3876.9|3870.9|3881.4|3875.4|3875.4|3869.4|76
1608038100000|2020-12-15 13:15:00|3876.4|3870.4|3872.9|3866.9|3877.4|3871.4|3872.5|3866.5|88
1608038400000|2020-12-15 13:20:00|3872.5|3866.5|3872.4|3866.4|3873.4|3867.4|3869.4|3863.4|267
1608038700000|2020-12-15 13:25:00|3872.9|3866.9|3871.4|3865.4|3874.4|3868.4|3870.9|3864.9|57
1608039000000|2020-12-15 13:30:00|3872.4|3866.4|3871.4|3865.4|3872.4|3866.4|3869.9|3863.9|43
1608039300000|2020-12-15 13:35:00|3870.4|3864.4|3872.3|3866.3|3872.3|3866.3|3870.4|3864.4|445
1608039600000|2020-12-15 13:40:00|3872.9|3866.9|3872.4|3866.4|3875.4|3869.4|3871.3|3865.3|58
1608042600000|2020-12-15 14:30:00|3869.9|3863.9|3868.4|3862.4|3873.9|3867.9|3864.3|3858.3|1004
1608042900000|2020-12-15 14:35:00|3867.4|3861.4|3860.4|3854.4|3874.4|3868.4|3860.4|3854.4|867
1608043200000|2020-12-15 14:40:00|3859.9|3853.9|3844.4|3838.4|3861.4|3855.4|3842.4|3836.4|1271
1608043500000|2020-12-15 14:45:00|3843.4|3837.4|3843|3837|3844.4|3838.4|3838.5|3832.5|512
1608043800000|2020-12-15 14:50:00|3842.9|3836.9|3836.5|3830.5|3847.4|3841.4|3834.4|3828.4|538
1608044100000|2020-12-15 14:55:00|3837|3831|3838.4|3832.4|3840.9|3834.9|3834.4|3828.4|358
1608044400000|2020-12-15 15:00:00|3837.9|3831.9|3840.5|3834.5|3844.5|3838.5|3835.5|3829.5|595
1608044700000|2020-12-15 15:05:00|3840|3834|3835|3829|3840.5|3834.5|3829.5|3823.5|887
1608045000000|2020-12-15 15:10:00|3834.5|3828.5|3832.5|3826.5|3839.4|3833.4|3830.5|3824.5|470
1608045300000|2020-12-15 15:15:00|3833.4|3827.4|3835.4|3829.4|3835.4|3829.4|3829.5|3823.5|455
1608045600000|2020-12-15 15:20:00|3834.9|3828.9|3835.9|3829.9|3838.4|3832.4|3830.4|3824.4|301
1608045900000|2020-12-15 15:25:00|3835.4|3829.4|3837.9|3831.9|3839.4|3833.4|3833.4|3827.4|562
1608046200000|2020-12-15 15:30:00|3838.4|3832.4|3839.4|3833.4|3841.4|3835.4|3834.9|3828.9|334
1608046500000|2020-12-15 15:35:00|3838.9|3832.9|3838.4|3832.4|3839.4|3833.4|3835.4|3829.4|225
1608046800000|2020-12-15 15:40:00|3837.9|3831.9|3837.8|3831.8|3840.4|3834.4|3834.4|3828.4|843
1608047100000|2020-12-15 15:45:00|3838.3|3832.3|3850.3|3844.3|3851.3|3845.3|3837.8|3831.8|729
1608047400000|2020-12-15 15:50:00|3849.3|3843.3|3856.2|3850.2|3856.2|3850.2|3848.3|3842.3|1996
1608047700000|2020-12-15 15:55:00|3857.2|3851.2|3857.2|3851.2|3859.2|3853.2|3856.2|3850.2|431
1608048000000|2020-12-15 16:00:00|3858.2|3852.2|3857.3|3851.3|3862.2|3856.2|3854.3|3848.3|866
1608048300000|2020-12-15 16:05:00|3858.3|3852.3|3860.3|3854.3|3863.2|3857.2|3857.3|3851.3|207
1608048600000|2020-12-15 16:10:00|3859.3|3853.3|3859.3|3853.3|3860.3|3854.3|3858.3|3852.3|134
1608048900000|2020-12-15 16:15:00|3858.8|3852.8|3860.8|3854.8|3863.3|3857.3|3858.3|3852.3|202
1608049200000|2020-12-15 16:20:00|3861.3|3855.3|3864.3|3858.3|3865.3|3859.3|3860.3|3854.3|157
1608049500000|2020-12-15 16:25:00|3864.8|3858.8|3857.3|3851.3|3865.3|3859.3|3857.3|3851.3|184
1608049800000|2020-12-15 16:30:00|3856.8|3850.8|3851.3|3845.3|3858.3|3852.3|3851.3|3845.3|214
1608050100000|2020-12-15 16:35:00|3852.3|3846.3|3857.3|3851.3|3857.8|3851.8|3852.3|3846.3|142
1608050400000|2020-12-15 16:40:00|3857.8|3851.8|3859.3|3853.3|3859.3|3853.3|3855.3|3849.3|145
1608050700000|2020-12-15 16:45:00|3858.3|3852.3|3866.2|3860.2|3866.2|3860.2|3858.3|3852.3|307
1608051000000|2020-12-15 16:50:00|3865.8|3859.8|3866.2|3860.2|3868.3|3862.3|3864.3|3858.3|287
1608051300000|2020-12-15 16:55:00|3866.3|3860.3|3860.8|3854.8|3867.2|3861.2|3859.8|3853.8|228
1608051600000|2020-12-15 17:00:00|3861.3|3855.3|3872.7|3866.7|3875.2|3869.2|3861.3|3855.3|272
1608051900000|2020-12-15 17:05:00|3873.2|3867.2|3875.2|3869.2|3877.2|3871.2|3868.7|3862.7|273
1608052200000|2020-12-15 17:10:00|3874.2|3868.2|3873.2|3867.2|3875.2|3869.2|3871.2|3865.2|262
1608052500000|2020-12-15 17:15:00|3874.2|3868.2|3877.2|3871.2|3877.2|3871.2|3872.2|3866.2|166
1608052800000|2020-12-15 17:20:00|3877.7|3871.7|3881.2|3875.2|3884.2|3878.2|3877.2|3871.2|222
1608053100000|2020-12-15 17:25:00|3880.7|3874.7|3880.7|3874.7|3882.2|3876.2|3877.2|3871.2|212
1608053400000|2020-12-15 17:30:00|3880.2|3874.2|3877.2|3871.2|3880.2|3874.2|3875.2|3869.2|103
1608053700000|2020-12-15 17:35:00|3876.7|3870.7|3878.2|3872.2|3879.2|3873.2|3876.2|3870.2|99
1608054000000|2020-12-15 17:40:00|3877.7|3871.7|3877.2|3871.2|3880.2|3874.2|3877.2|3871.2|144
1608054300000|2020-12-15 17:45:00|3878.2|3872.2|3879.2|3873.2|3880.2|3874.2|3877.1|3871.1|105
1608054600000|2020-12-15 17:50:00|3878.2|3872.2|3879.2|3873.2|3880.2|3874.2|3877.2|3871.2|127
1608054900000|2020-12-15 17:55:00|3877.7|3871.7|3876.2|3870.2|3878.2|3872.2|3875.2|3869.2|92
1608055200000|2020-12-15 18:00:00|3877.2|3871.2|3877.1|3871.1|3880.1|3874.1|3876.6|3870.6|294
1608055500000|2020-12-15 18:05:00|3877.6|3871.6|3878.1|3872.1|3879.1|3873.1|3876.1|3870.1|79
1608055800000|2020-12-15 18:10:00|3877.6|3871.6|3884|3878|3885|3879|3876.1|3870.1|1005
1608056100000|2020-12-15 18:15:00|3885|3879|3886|3880|3886|3880|3883|3877|374
1608056400000|2020-12-15 18:20:00|3885.5|3879.5|3887|3881|3888|3882|3885|3879|143
1608056700000|2020-12-15 18:25:00|3887.5|3881.5|3887|3881|3888|3882|3884|3878|121
1608057000000|2020-12-15 18:30:00|3888|3882|3887|3881|3889|3883|3884|3878|617
1608057300000|2020-12-15 18:35:00|3886|3880|3891.4|3885.4|3892.8|3886.8|3885|3879|928
1608057600000|2020-12-15 18:40:00|3891.3|3885.3|3896.9|3890.9|3900.9|3894.9|3889.4|3883.4|532
1608057900000|2020-12-15 18:45:00|3897.8|3891.8|3895.9|3889.9|3898.9|3892.9|3895.9|3889.9|332
1608058200000|2020-12-15 18:50:00|3896.9|3890.9|3904.9|3898.9|3908.9|3902.9|3895.9|3889.9|539
1608058500000|2020-12-15 18:55:00|3904.8|3898.8|3910.9|3904.9|3913.9|3907.9|3902.9|3896.9|463
1608058800000|2020-12-15 19:00:00|3911.4|3905.4|3917.4|3911.4|3918.9|3912.9|3909.9|3903.9|597
1608059100000|2020-12-15 19:05:00|3917.9|3911.9|3911.9|3905.9|3920.8|3914.8|3911.8|3905.8|642
1608059400000|2020-12-15 19:10:00|3912.3|3906.3|3920.8|3914.8|3926.8|3920.8|3911.8|3905.8|1238
1608059700000|2020-12-15 19:15:00|3921.8|3915.8|3926.3|3920.3|3928.3|3922.3|3918.8|3912.8|700
1608080400000|2020-12-16 01:00:00|3924.6|3918.6|3922.1|3916.1|3925.6|3919.6|3911.5|3905.5|370
1608080700000|2020-12-16 01:05:00|3921.6|3915.6|3919.6|3913.6|3924.5|3918.5|3916.1|3910.1|234
1608081000000|2020-12-16 01:10:00|3920|3914|3922.6|3916.6|3923.1|3917.1|3916.6|3910.6|89
1608081300000|2020-12-16 01:15:00|3923.5|3917.5|3922.1|3916.1|3923.6|3917.6|3918.1|3912.1|72
1608081600000|2020-12-16 01:20:00|3922.5|3916.5|3921.5|3915.5|3923.6|3917.6|3919.5|3913.5|60
1608081900000|2020-12-16 01:25:00|3921.1|3915.1|3916.5|3910.5|3921.5|3915.5|3916.5|3910.5|48
1608082200000|2020-12-16 01:30:00|3917|3911|3915.5|3909.5|3917.5|3911.5|3913.5|3907.5|99
1608082500000|2020-12-16 01:35:00|3916.5|3910.5|3915|3909|3916.5|3910.5|3913.5|3907.5|32
1608082800000|2020-12-16 01:40:00|3914.5|3908.5|3915|3909|3916.5|3910.5|3914|3908|24
1608083100000|2020-12-16 01:45:00|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3913.5|3907.5|43
1608083400000|2020-12-16 01:50:00|3914.5|3908.5|3910|3904|3916.5|3910.5|3909|3903|374
1608083700000|2020-12-16 01:55:00|3910.5|3904.5|3911.5|3905.5|3912.5|3906.5|3909.5|3903.5|190
1608084000000|2020-12-16 02:00:00|3912|3906|3917.9|3911.9|3918.5|3912.5|3911.5|3905.5|200
1608084300000|2020-12-16 02:05:00|3918.4|3912.4|3916.9|3910.9|3918.4|3912.4|3914.4|3908.4|34
1608084600000|2020-12-16 02:10:00|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3916.4|3910.4|17
1608084900000|2020-12-16 02:15:00|3916.9|3910.9|3918.4|3912.4|3918.4|3912.4|3916.4|3910.4|16
1608085200000|2020-12-16 02:20:00|3918.9|3912.9|3921.4|3915.4|3922.4|3916.4|3918.4|3912.4|80
1608085500000|2020-12-16 02:25:00|3920.8|3914.8|3923.9|3917.9|3925.4|3919.4|3920.4|3914.4|59
1608085800000|2020-12-16 02:30:00|3924.4|3918.4|3921.9|3915.9|3925.4|3919.4|3920.3|3914.3|65
1608086100000|2020-12-16 02:35:00|3922.4|3916.4|3920.8|3914.8|3922.4|3916.4|3918.4|3912.4|56
1608086400000|2020-12-16 02:40:00|3921.3|3915.3|3919.4|3913.4|3922.4|3916.4|3919.3|3913.3|31
1608086700000|2020-12-16 02:45:00|3919.3|3913.3|3919.9|3913.9|3920.4|3914.4|3917.4|3911.4|14
1608087000000|2020-12-16 02:50:00|3919.4|3913.4|3923.3|3917.3|3923.3|3917.3|3919.4|3913.4|25
1608087300000|2020-12-16 02:55:00|3922.9|3916.9|3922.3|3916.3|3923.3|3917.3|3920.4|3914.4|35
1608087600000|2020-12-16 03:00:00|3922.8|3916.8|3922.4|3916.4|3923.9|3917.9|3922.3|3916.3|27
1608087900000|2020-12-16 03:05:00|3922.8|3916.8|3922.8|3916.8|3923.4|3917.4|3920.9|3914.9|28
1608088200000|2020-12-16 03:10:00|3923.3|3917.3|3929.8|3923.8|3932.3|3926.3|3923.3|3917.3|265
1608088500000|2020-12-16 03:15:00|3930.3|3924.3|3928.3|3922.3|3932.3|3926.3|3927.4|3921.4|23
1608088800000|2020-12-16 03:20:00|3928.4|3922.4|3932.9|3926.9|3935.3|3929.3|3928.4|3922.4|138
1608089100000|2020-12-16 03:25:00|3933.4|3927.4|3933.9|3927.9|3935.4|3929.4|3932.9|3926.9|209
1608089400000|2020-12-16 03:30:00|3933.5|3927.5|3930.4|3924.4|3933.9|3927.9|3929|3923|52
1608089700000|2020-12-16 03:35:00|3931.4|3925.4|3928.4|3922.4|3931.4|3925.4|3928.4|3922.4|56
1608090000000|2020-12-16 03:40:00|3928.5|3922.5|3930.9|3924.9|3931.4|3925.4|3928.5|3922.5|38
1608090300000|2020-12-16 03:45:00|3930.5|3924.5|3931.4|3925.4|3931.4|3925.4|3929.4|3923.4|6
1608090600000|2020-12-16 03:50:00|3931.3|3925.3|3930.4|3924.4|3931.4|3925.4|3929.9|3923.9|16
1608090900000|2020-12-16 03:55:00|3931.3|3925.3|3929.8|3923.8|3931.3|3925.3|3929.4|3923.4|24
1608091200000|2020-12-16 04:00:00|3929.4|3923.4|3930.9|3924.9|3931.4|3925.4|3928.4|3922.4|52
1608091500000|2020-12-16 04:05:00|3930.4|3924.4|3930.4|3924.4|3931.9|3925.9|3929.4|3923.4|20
1608091800000|2020-12-16 04:10:00|3930.9|3924.9|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|6
1608092100000|2020-12-16 04:15:00|3930.4|3924.4|3930.9|3924.9|3931.4|3925.4|3929.9|3923.9|7
1608092400000|2020-12-16 04:20:00|3931.4|3925.4|3927.4|3921.4|3931.4|3925.4|3927.4|3921.4|48
1608092700000|2020-12-16 04:25:00|3928.4|3922.4|3928.4|3922.4|3929.4|3923.4|3927.4|3921.4|19
1608093000000|2020-12-16 04:30:00|3927.4|3921.4|3925.4|3919.4|3927.4|3921.4|3925.4|3919.4|29
1608093300000|2020-12-16 04:35:00|3925.9|3919.9|3925.4|3919.4|3926.4|3920.4|3925.4|3919.4|23
1608093600000|2020-12-16 04:40:00|3925.5|3919.5|3926.4|3920.4|3926.4|3920.4|3925.4|3919.4|12
1608093900000|2020-12-16 04:45:00|3925.9|3919.9|3925.4|3919.4|3926.4|3920.4|3925.4|3919.4|13
1608094200000|2020-12-16 04:50:00|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.4|3919.4|5
1608094500000|2020-12-16 04:55:00|3926.9|3920.9|3928.4|3922.4|3928.4|3922.4|3926.4|3920.4|16
1608094800000|2020-12-16 05:00:00|3929.4|3923.4|3928.4|3922.4|3929.4|3923.4|3927.4|3921.4|11
1608095100000|2020-12-16 05:05:00|3927.9|3921.9|3927.4|3921.4|3928.4|3922.4|3926.4|3920.4|14
1608095400000|2020-12-16 05:10:00|3928.4|3922.4|3928.4|3922.4|3928.9|3922.9|3927.9|3921.9|17
1608095700000|2020-12-16 05:15:00|3927.9|3921.9|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|6
1608096000000|2020-12-16 05:20:00|3927.9|3921.9|3927.4|3921.4|3928.4|3922.4|3926.4|3920.4|4
1608096300000|2020-12-16 05:25:00|3927.9|3921.9|3927.4|3921.4|3928.3|3922.3|3927.4|3921.4|4
1608096600000|2020-12-16 05:30:00|3925.9|3919.9|3928.4|3922.4|3929.4|3923.4|3925.9|3919.9|38
1608096900000|2020-12-16 05:35:00|3927.9|3921.9|3928.4|3922.4|3929.4|3923.4|3926.4|3920.4|25
1608097200000|2020-12-16 05:40:00|3927.9|3921.9|3924.9|3918.9|3928.4|3922.4|3924.4|3918.4|38
1608097500000|2020-12-16 05:45:00|3925.3|3919.3|3924.4|3918.4|3926.3|3920.3|3924.4|3918.4|21
1608097800000|2020-12-16 05:50:00|3924.9|3918.9|3925.4|3919.4|3926.9|3920.9|3924.4|3918.4|14
1608098100000|2020-12-16 05:55:00|3925.3|3919.3|3927.9|3921.9|3928.3|3922.3|3925.3|3919.3|13
1608098400000|2020-12-16 06:00:00|3927.4|3921.4|3928.4|3922.4|3929.4|3923.4|3927.4|3921.4|28
1608098700000|2020-12-16 06:05:00|3928.9|3922.9|3929.9|3923.9|3930.3|3924.3|3928.4|3922.4|14
1608099000000|2020-12-16 06:10:00|3930.3|3924.3|3931.4|3925.4|3931.9|3925.9|3929.4|3923.4|30
1608099300000|2020-12-16 06:15:00|3930.4|3924.4|3929.4|3923.4|3931.4|3925.4|3929.3|3923.3|14
1608099600000|2020-12-16 06:20:00|3929.3|3923.3|3928.4|3922.4|3930.3|3924.3|3928.3|3922.3|11
1608099900000|2020-12-16 06:25:00|3928.8|3922.8|3928.9|3922.9|3929.4|3923.4|3928.3|3922.3|6
1608100200000|2020-12-16 06:30:00|3929.3|3923.3|3930.3|3924.3|3930.3|3924.3|3927.8|3921.8|20
1608100500000|2020-12-16 06:35:00|3929.8|3923.8|3932.3|3926.3|3932.4|3926.4|3929.8|3923.8|5
1608100800000|2020-12-16 06:40:00|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3930.4|3924.4|11
1608101100000|2020-12-16 06:45:00|3931.4|3925.4|3934.3|3928.3|3934.3|3928.3|3931.4|3925.4|23
1608101400000|2020-12-16 06:50:00|3933.3|3927.3|3932.4|3926.4|3933.8|3927.8|3931.8|3925.8|22
1608101700000|2020-12-16 06:55:00|3932.8|3926.8|3930.8|3924.8|3933.4|3927.4|3930.3|3924.3|62
1608102000000|2020-12-16 07:00:00|3930.3|3924.3|3935.3|3929.3|3935.3|3929.3|3929.2|3923.2|62
1608102300000|2020-12-16 07:05:00|3935.2|3929.2|3929.2|3923.2|3935.3|3929.3|3929.2|3923.2|69
1608102600000|2020-12-16 07:10:00|3929.7|3923.7|3928.7|3922.7|3930.2|3924.2|3928.2|3922.2|24
1608102900000|2020-12-16 07:15:00|3928.2|3922.2|3928.7|3922.7|3929.2|3923.2|3928.2|3922.2|14
1608103200000|2020-12-16 07:20:00|3928.2|3922.2|3928.2|3922.2|3929.2|3923.2|3927.3|3921.3|16
1608103500000|2020-12-16 07:25:00|3928.7|3922.7|3929.7|3923.7|3930.7|3924.7|3927.7|3921.7|20
1608103800000|2020-12-16 07:30:00|3930.2|3924.2|3928.2|3922.2|3930.2|3924.2|3927.2|3921.2|81
1608104100000|2020-12-16 07:35:00|3928.7|3922.7|3929.1|3923.1|3929.2|3923.2|3928.2|3922.2|18
1608104400000|2020-12-16 07:40:00|3930.1|3924.1|3933.6|3927.6|3933.6|3927.6|3929.2|3923.2|42
1608104700000|2020-12-16 07:45:00|3933.1|3927.1|3930.6|3924.6|3933.6|3927.6|3930.6|3924.6|7
1608105000000|2020-12-16 07:50:00|3931.1|3925.1|3929.1|3923.1|3931.1|3925.1|3927.1|3921.1|41
1608105300000|2020-12-16 07:55:00|3928.6|3922.6|3928.1|3922.1|3929.1|3923.1|3927.1|3921.1|56
1608105600000|2020-12-16 08:00:00|3927.6|3921.6|3928.6|3922.6|3929.6|3923.6|3927.6|3921.6|53
1608105900000|2020-12-16 08:05:00|3929.1|3923.1|3927.6|3921.6|3931.1|3925.1|3926.2|3920.2|89
1608106200000|2020-12-16 08:10:00|3928.2|3922.2|3929.7|3923.7|3929.7|3923.7|3926.7|3920.7|28
1608106500000|2020-12-16 08:15:00|3930.2|3924.2|3929.7|3923.7|3931.7|3925.7|3929.1|3923.1|49
1608106800000|2020-12-16 08:20:00|3930.2|3924.2|3928.2|3922.2|3932.2|3926.2|3928.2|3922.2|43
1608107100000|2020-12-16 08:25:00|3928.7|3922.7|3930.7|3924.7|3932.2|3926.2|3927.2|3921.2|54
1608107400000|2020-12-16 08:30:00|3931.2|3925.2|3931.3|3925.3|3933.2|3927.2|3928.7|3922.7|58
1608107700000|2020-12-16 08:35:00|3931.2|3925.2|3933.7|3927.7|3934.2|3928.2|3931.2|3925.2|55
1608108000000|2020-12-16 08:40:00|3934.2|3928.2|3935.1|3929.1|3935.2|3929.2|3933.2|3927.2|218
1608108300000|2020-12-16 08:45:00|3935.2|3929.2|3935.3|3929.3|3935.3|3929.3|3934.1|3928.1|361
1608108600000|2020-12-16 08:50:00|3934.3|3928.3|3932.7|3926.7|3935.3|3929.3|3931.7|3925.7|176
1608108900000|2020-12-16 08:55:00|3932.2|3926.2|3930.7|3924.7|3934.2|3928.2|3928.2|3922.2|69
1608109200000|2020-12-16 09:00:00|3931.2|3925.2|3933.2|3927.2|3933.3|3927.3|3928.2|3922.2|85
1608109500000|2020-12-16 09:05:00|3933.3|3927.3|3930.8|3924.8|3933.3|3927.3|3929.2|3923.2|53
1608109800000|2020-12-16 09:10:00|3931.2|3925.2|3927.2|3921.2|3931.7|3925.7|3927.2|3921.2|35
1608110100000|2020-12-16 09:15:00|3927.3|3921.3|3930.2|3924.2|3930.2|3924.2|3927.3|3921.3|19
1608110400000|2020-12-16 09:20:00|3930.7|3924.7|3929.7|3923.7|3931.2|3925.2|3927.7|3921.7|92
1608110700000|2020-12-16 09:25:00|3929.6|3923.6|3930.1|3924.1|3930.2|3924.2|3928.2|3922.2|61
1608111000000|2020-12-16 09:30:00|3930.2|3924.2|3928.1|3922.1|3930.2|3924.2|3928.1|3922.1|48
1608111300000|2020-12-16 09:35:00|3927.1|3921.1|3928.6|3922.6|3929.1|3923.1|3926.2|3920.2|39
1608111600000|2020-12-16 09:40:00|3929.1|3923.1|3926.6|3920.6|3929.1|3923.1|3926.2|3920.2|10
1608111900000|2020-12-16 09:45:00|3926.1|3920.1|3922.6|3916.6|3927.6|3921.6|3921.6|3915.6|95
1608112200000|2020-12-16 09:50:00|3923.1|3917.1|3923.2|3917.2|3924.2|3918.2|3922.2|3916.2|64
1608112500000|2020-12-16 09:55:00|3923.1|3917.1|3919.7|3913.7|3924.1|3918.1|3918.2|3912.2|170
1608112800000|2020-12-16 10:00:00|3920.1|3914.1|3919.2|3913.2|3920.2|3914.2|3918.1|3912.1|93
1608113100000|2020-12-16 10:05:00|3919.1|3913.1|3920.7|3914.7|3920.7|3914.7|3918.1|3912.1|25
1608113400000|2020-12-16 10:10:00|3921.1|3915.1|3923.1|3917.1|3923.1|3917.1|3918.6|3912.6|41
1608113700000|2020-12-16 10:15:00|3923.2|3917.2|3926.1|3920.1|3926.1|3920.1|3923.1|3917.1|30
1608114000000|2020-12-16 10:20:00|3925.6|3919.6|3928.1|3922.1|3929.1|3923.1|3923.2|3917.2|68
1608114300000|2020-12-16 10:25:00|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.1|3922.1|13
1608114600000|2020-12-16 10:30:00|3928.1|3922.1|3926.1|3920.1|3928.1|3922.1|3925.1|3919.1|22
1608114900000|2020-12-16 10:35:00|3926.6|3920.6|3928.1|3922.1|3928.1|3922.1|3926.6|3920.6|17
1608115200000|2020-12-16 10:40:00|3927.6|3921.6|3928.1|3922.1|3928.1|3922.1|3926.2|3920.2|24
1608115500000|2020-12-16 10:45:00|||||||||13
1608115800000|2020-12-16 10:50:00|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.2|3921.2|6
1608116100000|2020-12-16 10:55:00|3927.2|3921.2|3927.1|3921.1|3928.1|3922.1|3926.1|3920.1|23
1608116400000|2020-12-16 11:00:00|3926.1|3920.1|3926.1|3920.1|3927.1|3921.1|3926.1|3920.1|42
1608116700000|2020-12-16 11:05:00|3925.1|3919.1|3924.1|3918.1|3926.1|3920.1|3922.1|3916.1|108
1608117000000|2020-12-16 11:10:00|3923.2|3917.2|3922.6|3916.6|3923.2|3917.2|3921.2|3915.2|34
1608117300000|2020-12-16 11:15:00|3922.2|3916.2|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|18
1608117600000|2020-12-16 11:20:00|3922.2|3916.2|3921.1|3915.1|3922.6|3916.6|3920.1|3914.1|130
1608117900000|2020-12-16 11:25:00|3920.6|3914.6|3920.6|3914.6|3923.1|3917.1|3920.1|3914.1|56
1608118200000|2020-12-16 11:30:00|3921.1|3915.1|3922.1|3916.1|3923.6|3917.6|3920.1|3914.1|13
1608118500000|2020-12-16 11:35:00|3921.6|3915.6|3920.1|3914.1|3921.6|3915.6|3920.1|3914.1|10
1608118800000|2020-12-16 11:40:00|3920.2|3914.2|3922.1|3916.1|3923.1|3917.1|3920.1|3914.1|13
1608119100000|2020-12-16 11:45:00|3921.6|3915.6|3923.2|3917.2|3924.1|3918.1|3921.6|3915.6|21
1608119400000|2020-12-16 11:50:00|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3922.2|3916.2|10
1608119700000|2020-12-16 11:55:00|3922.7|3916.7|3921.2|3915.2|3922.7|3916.7|3919.6|3913.6|59
1608120000000|2020-12-16 12:00:00|3920.2|3914.2|3922.2|3916.2|3922.2|3916.2|3920.2|3914.2|25
1608120300000|2020-12-16 12:05:00|3922.7|3916.7|3921.7|3915.7|3922.7|3916.7|3920.2|3914.2|45
1608120600000|2020-12-16 12:10:00|3921.2|3915.2|3923.2|3917.2|3923.2|3917.2|3921.2|3915.2|33
1608120900000|2020-12-16 12:15:00|3923.1|3917.1|3925.2|3919.2|3926.6|3920.6|3922.7|3916.7|53
1608121200000|2020-12-16 12:20:00|3925.1|3919.1|3923.2|3917.2|3925.1|3919.1|3922.2|3916.2|22
1608121500000|2020-12-16 12:25:00|3922.7|3916.7|3921.7|3915.7|3923.2|3917.2|3921.2|3915.2|21
1608121800000|2020-12-16 12:30:00|3922.2|3916.2|3925.1|3919.1|3925.1|3919.1|3921.7|3915.7|53
1608122100000|2020-12-16 12:35:00|3925.6|3919.6|3923.1|3917.1|3928.1|3922.1|3923.1|3917.1|85
1608122400000|2020-12-16 12:40:00|3924.1|3918.1|3925.1|3919.1|3925.1|3919.1|3923.1|3917.1|35
1608122700000|2020-12-16 12:45:00|3924.6|3918.6|3924.6|3918.6|3925.1|3919.1|3923.1|3917.1|25
1608123000000|2020-12-16 12:50:00|3924.1|3918.1|3922.1|3916.1|3925.1|3919.1|3922.1|3916.1|47
1608123300000|2020-12-16 12:55:00|3921.7|3915.7|3921.7|3915.7|3924.1|3918.1|3920.2|3914.2|81
1608123600000|2020-12-16 13:00:00|3922.1|3916.1|3924|3918|3927|3921|3921.2|3915.2|306
1608123900000|2020-12-16 13:05:00|3925|3919|3923.5|3917.5|3926.5|3920.5|3923|3917|127
1608124200000|2020-12-16 13:10:00|3923|3917|3925|3919|3925|3919|3922|3916|84
1608124500000|2020-12-16 13:15:00|3924.5|3918.5|3926|3920|3926.5|3920.5|3923|3917|233
1608124800000|2020-12-16 13:20:00|3925.5|3919.5|3924.5|3918.5|3926|3920|3921.1|3915.1|106
1608125100000|2020-12-16 13:25:00|3924|3918|3924.1|3918.1|3926|3920|3923|3917|48
1608125400000|2020-12-16 13:30:00|3923.6|3917.6|3920.2|3914.2|3924.1|3918.1|3919.2|3913.2|104
1608125700000|2020-12-16 13:35:00|3920.1|3914.1|3919.2|3913.2|3920.6|3914.6|3917.1|3911.1|136
1608126000000|2020-12-16 13:40:00|3919.1|3913.1|3922|3916|3925.1|3919.1|3919.1|3913.1|373
1608129000000|2020-12-16 14:30:00|3919.4|3913.4|3916.5|3910.5|3923.6|3917.6|3914.1|3908.1|705
1608129300000|2020-12-16 14:35:00|3917|3911|3911.1|3905.1|3917|3911|3909.1|3903.1|792
1608129600000|2020-12-16 14:40:00|3911|3905|3914.9|3908.9|3920.4|3914.4|3911|3905|539
1608129900000|2020-12-16 14:45:00|3914|3908|3911.9|3905.9|3916.9|3910.9|3910.9|3904.9|648
1608130200000|2020-12-16 14:50:00|3910.9|3904.9|3909.9|3903.9|3910.9|3904.9|3905.9|3899.9|601
1608130500000|2020-12-16 14:55:00|3909.4|3903.4|3924.3|3918.3|3925.8|3919.8|3909.4|3903.4|506
1608130800000|2020-12-16 15:00:00|3923.8|3917.8|3920.8|3914.8|3923.9|3917.9|3917.9|3911.9|361
1608131100000|2020-12-16 15:05:00|3920.3|3914.3|3915.9|3909.9|3920.3|3914.3|3914.4|3908.4|255
1608131400000|2020-12-16 15:10:00|3915.8|3909.8|3908|3902|3916.8|3910.8|3908|3902|335
1608131700000|2020-12-16 15:15:00|3908.5|3902.5|3907|3901|3910|3904|3904|3898|485
1608132000000|2020-12-16 15:20:00|3907.5|3901.5|3897|3891|3908.5|3902.5|3897|3891|655
1608132300000|2020-12-16 15:25:00|3897.1|3891.1|3907|3901|3909.9|3903.9|3897|3891|454
1608132600000|2020-12-16 15:30:00|3908.4|3902.4|3908.9|3902.9|3909.9|3903.9|3904.9|3898.9|645
1608132900000|2020-12-16 15:35:00|3908.5|3902.5|3915.8|3909.8|3915.8|3909.8|3908.5|3902.5|804
1608133200000|2020-12-16 15:40:00|3915.7|3909.7|3911.7|3905.7|3915.7|3909.7|3910.2|3904.2|197
1608133500000|2020-12-16 15:45:00|3910.7|3904.7|3907.3|3901.3|3913.8|3907.8|3906.8|3900.8|261
1608133800000|2020-12-16 15:50:00|3907.8|3901.8|3907.8|3901.8|3910.8|3904.8|3905.8|3899.8|262
1608134100000|2020-12-16 15:55:00|3906.8|3900.8|3905.3|3899.3|3907.8|3901.8|3904.3|3898.3|250
1608134400000|2020-12-16 16:00:00|3904.8|3898.8|3902.8|3896.8|3906.8|3900.8|3901.8|3895.8|148
1608134700000|2020-12-16 16:05:00|3902.7|3896.7|3905.7|3899.7|3905.8|3899.8|3901.3|3895.3|183
1608135000000|2020-12-16 16:10:00|3904.8|3898.8|3906.3|3900.3|3908.3|3902.3|3904.7|3898.7|388
1608135300000|2020-12-16 16:15:00|3906.8|3900.8|3894.1|3888.1|3911.8|3905.8|3894.1|3888.1|731
1608135600000|2020-12-16 16:20:00|3893.1|3887.1|3893.5|3887.5|3896|3890|3888.2|3882.2|481
1608135900000|2020-12-16 16:25:00|3893|3887|3896.9|3890.9|3898|3892|3892.5|3886.5|217
1608136200000|2020-12-16 16:30:00|3897.4|3891.4|3893.7|3887.7|3897.9|3891.9|3890.2|3884.2|985
1608136500000|2020-12-16 16:35:00|3893.2|3887.2|3893.2|3887.2|3893.7|3887.7|3884.3|3878.3|609
1608136800000|2020-12-16 16:40:00|3892.7|3886.7|3894.5|3888.5|3896|3890|3888.2|3882.2|214
1608137100000|2020-12-16 16:45:00|3894.1|3888.1|3902|3896|3902|3896|3893|3887|150
1608137400000|2020-12-16 16:50:00|3901|3895|3899.9|3893.9|3904|3898|3899.9|3893.9|154
1608137700000|2020-12-16 16:55:00|3900.9|3894.9|3904|3898|3904|3898|3899|3893|674
1608138000000|2020-12-16 17:00:00|3903|3897|3904.4|3898.4|3906.9|3900.9|3901.5|3895.5|170
1608138300000|2020-12-16 17:05:00|3903.9|3897.9|3900.9|3894.9|3903.9|3897.9|3898.9|3892.9|94
1608138600000|2020-12-16 17:10:00|3899.9|3893.9|3899.9|3893.9|3901.8|3895.8|3897.9|3891.9|125
1608138900000|2020-12-16 17:15:00|3900.4|3894.4|3900.9|3894.9|3901.9|3895.9|3899.9|3893.9|148
1608139200000|2020-12-16 17:20:00|3901.3|3895.3|3901.9|3895.9|3903.9|3897.9|3900.4|3894.4|94
1608139500000|2020-12-16 17:25:00|3902.4|3896.4|3902.9|3896.9|3905.9|3899.9|3901.9|3895.9|179
1608139800000|2020-12-16 17:30:00|3903.4|3897.4|3903.3|3897.3|3905.8|3899.8|3902.9|3896.9|175
1608140100000|2020-12-16 17:35:00|3903.8|3897.8|3902.8|3896.8|3905.8|3899.8|3900.8|3894.8|165
1608140400000|2020-12-16 17:40:00|3901.8|3895.8|3897.9|3891.9|3901.8|3895.8|3897.8|3891.8|187
1608140700000|2020-12-16 17:45:00|3898.8|3892.8|3899.8|3893.8|3900.8|3894.8|3896.8|3890.8|228
1608141000000|2020-12-16 17:50:00|3899.3|3893.3|3897.8|3891.8|3900.8|3894.8|3895.8|3889.8|141
1608141300000|2020-12-16 17:55:00|3896.8|3890.8|3901.3|3895.3|3901.3|3895.3|3896.8|3890.8|185
1608141600000|2020-12-16 18:00:00|3901.8|3895.8|3902.7|3896.7|3902.8|3896.8|3900.7|3894.7|193
1608141900000|2020-12-16 18:05:00|3902.2|3896.2|3900.7|3894.7|3902.2|3896.2|3896.7|3890.7|125
1608142200000|2020-12-16 18:10:00|3900.6|3894.6|3901.7|3895.7|3903.7|3897.7|3898.7|3892.7|118
1608142500000|2020-12-16 18:15:00|3901.6|3895.6|3901.6|3895.6|3901.7|3895.7|3899.7|3893.7|114
1608142800000|2020-12-16 18:20:00|3901.1|3895.1|3907.6|3901.6|3908.5|3902.5|3900.6|3894.6|347
1608143100000|2020-12-16 18:25:00|3907.1|3901.1|3911.6|3905.6|3913.6|3907.6|3906.6|3900.6|173
1608143400000|2020-12-16 18:30:00|3910.6|3904.6|3913.7|3907.7|3913.7|3907.7|3909.6|3903.6|180
1608143700000|2020-12-16 18:35:00|3914.2|3908.2|3914.6|3908.6|3916.2|3910.2|3912.7|3906.7|106
1608144000000|2020-12-16 18:40:00|3915.2|3909.2|3916.6|3910.6|3918.6|3912.6|3914.6|3908.6|203
1608144300000|2020-12-16 18:45:00|3916.1|3910.1|3920.6|3914.6|3921.5|3915.5|3914.2|3908.2|599
1608144600000|2020-12-16 18:50:00|3921|3915|3918.5|3912.5|3921.5|3915.5|3917.6|3911.6|168
1608144900000|2020-12-16 18:55:00|3918.6|3912.6|3919.5|3913.5|3921.5|3915.5|3917.6|3911.6|219
1608145200000|2020-12-16 19:00:00|3919.6|3913.6|3912.6|3906.6|3920.5|3914.5|3912.5|3906.5|221
1608145500000|2020-12-16 19:05:00|3912.5|3906.5|3914.6|3908.6|3921.5|3915.5|3911.5|3905.5|392
1608145800000|2020-12-16 19:10:00|3913.2|3907.2|3903.5|3897.5|3913.2|3907.2|3902.6|3896.6|1445
1608146100000|2020-12-16 19:15:00|3903.4|3897.4|3902.5|3896.5|3905.4|3899.4|3901.5|3895.5|370
1608166800000|2020-12-17 01:00:00|3903.8|3897.8|3913.8|3907.8|3915.2|3909.2|3902.4|3896.4|330
1608167100000|2020-12-17 01:05:00|3913.3|3907.3|3910.3|3904.3|3915.3|3909.3|3909.3|3903.3|260
1608167400000|2020-12-17 01:10:00|3910.8|3904.8|3910.8|3904.8|3912.3|3906.3|3907.3|3901.3|86
1608167700000|2020-12-17 01:15:00|3911.2|3905.2|3913.3|3907.3|3914.3|3908.3|3910.8|3904.8|56
1608168000000|2020-12-17 01:20:00|3913.8|3907.8|3915.2|3909.2|3915.3|3909.3|3912.3|3906.3|70
1608168300000|2020-12-17 01:25:00|3914.8|3908.8|3917.2|3911.2|3918.2|3912.2|3912.3|3906.3|123
1608168600000|2020-12-17 01:30:00|3917.7|3911.7|3922.2|3916.2|3923.2|3917.2|3917.2|3911.2|187
1608168900000|2020-12-17 01:35:00|3922.7|3916.7|3925.2|3919.2|3925.7|3919.7|3921.2|3915.2|105
1608169200000|2020-12-17 01:40:00|3926.2|3920.2|3923.1|3917.1|3926.2|3920.2|3922.7|3916.7|22
1608169500000|2020-12-17 01:45:00|3922.2|3916.2|3920.7|3914.7|3924.2|3918.2|3919.2|3913.2|69
1608169800000|2020-12-17 01:50:00|3920.3|3914.3|3922.2|3916.2|3923.2|3917.2|3919.3|3913.3|28
1608170100000|2020-12-17 01:55:00|3921.7|3915.7|3920.2|3914.2|3923.2|3917.2|3920.2|3914.2|25
1608170400000|2020-12-17 02:00:00|3920.7|3914.7|3923.2|3917.2|3923.2|3917.2|3919.2|3913.2|23
1608170700000|2020-12-17 02:05:00|3922.7|3916.7|3923.7|3917.7|3925.2|3919.2|3922.7|3916.7|26
1608171000000|2020-12-17 02:10:00|3924.2|3918.2|3925.1|3919.1|3925.7|3919.7|3922.7|3916.7|10
1608171300000|2020-12-17 02:15:00|3924.6|3918.6|3922.1|3916.1|3925.1|3919.1|3922.1|3916.1|22
1608171600000|2020-12-17 02:20:00|3921.6|3915.6|3920.1|3914.1|3921.7|3915.7|3920.1|3914.1|25
1608171900000|2020-12-17 02:25:00|3919.7|3913.7|3920.2|3914.2|3920.2|3914.2|3918.6|3912.6|25
1608172200000|2020-12-17 02:30:00|3919.7|3913.7|3922.1|3916.1|3923.6|3917.6|3919.7|3913.7|38
1608172500000|2020-12-17 02:35:00|3921.7|3915.7|3920.6|3914.6|3922.2|3916.2|3919.2|3913.2|12
1608172800000|2020-12-17 02:40:00|3921.1|3915.1|3920.6|3914.6|3923.1|3917.1|3920.1|3914.1|10
1608173100000|2020-12-17 02:45:00|3920.7|3914.7|3923.1|3917.1|3923.1|3917.1|3920.6|3914.6|12
1608173400000|2020-12-17 02:50:00|3922.6|3916.6|3921.2|3915.2|3923.1|3917.1|3920.2|3914.2|15
1608173700000|2020-12-17 02:55:00|3921.6|3915.6|3919.2|3913.2|3922.2|3916.2|3919.2|3913.2|10
1608174000000|2020-12-17 03:00:00|3919.6|3913.6|3917.2|3911.2|3919.6|3913.6|3915.2|3909.2|34
1608174300000|2020-12-17 03:05:00|3917.1|3911.1|3917.2|3911.2|3917.7|3911.7|3916.2|3910.2|7
1608174600000|2020-12-17 03:10:00|3917.1|3911.1|3918.7|3912.7|3919.1|3913.1|3916.2|3910.2|28
1608174900000|2020-12-17 03:15:00|3919.1|3913.1|3913.8|3907.8|3919.1|3913.1|3912.3|3906.3|93
1608175200000|2020-12-17 03:20:00|3914.2|3908.2|3915.2|3909.2|3916.2|3910.2|3914.2|3908.2|21
1608175500000|2020-12-17 03:25:00|3915.7|3909.7|3916.7|3910.7|3917.2|3911.2|3915.2|3909.2|4
1608175800000|2020-12-17 03:30:00|3917.1|3911.1|3916.2|3910.2|3917.2|3911.2|3916.2|3910.2|14
1608176100000|2020-12-17 03:35:00|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3916.1|3910.1|11
1608176400000|2020-12-17 03:40:00|3917.2|3911.2|3917.6|3911.6|3917.7|3911.7|3917.1|3911.1|3
1608176700000|2020-12-17 03:45:00|3917.7|3911.7|3919.1|3913.1|3919.1|3913.1|3917.7|3911.7|4
1608177000000|2020-12-17 03:50:00|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.1|3912.1|6
1608177300000|2020-12-17 03:55:00|3919.7|3913.7|3918.6|3912.6|3919.7|3913.7|3918.1|3912.1|20
1608177600000|2020-12-17 04:00:00|3919.1|3913.1|3916.2|3910.2|3919.1|3913.1|3916.2|3910.2|5
1608177900000|2020-12-17 04:05:00|3916.1|3910.1|3917.1|3911.1|3917.7|3911.7|3916.1|3910.1|11
1608178200000|2020-12-17 04:10:00|3917.2|3911.2|3916.6|3910.6|3917.6|3911.6|3916.2|3910.2|2
1608178500000|2020-12-17 04:15:00|3917.1|3911.1|3919.1|3913.1|3919.1|3913.1|3917.1|3911.1|13
1608178800000|2020-12-17 04:20:00|3919.6|3913.6|3919.6|3913.6|3920.1|3914.1|3919.1|3913.1|11
1608179100000|2020-12-17 04:25:00|3919.7|3913.7|3920.1|3914.1|3920.1|3914.1|3919.1|3913.1|5
1608179400000|2020-12-17 04:30:00|3921.1|3915.1|3922.6|3916.6|3924.1|3918.1|3920.1|3914.1|31
1608179700000|2020-12-17 04:35:00|3923.1|3917.1|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|2
1608180000000|2020-12-17 04:40:00|3922.6|3916.6|3923.1|3917.1|3923.6|3917.6|3922.6|3916.6|9
1608180300000|2020-12-17 04:45:00|3923.2|3917.2|3924.1|3918.1|3924.1|3918.1|3923.1|3917.1|3
1608180600000|2020-12-17 04:50:00|3923.1|3917.1|3924.1|3918.1|3924.6|3918.6|3923.1|3917.1|11
1608180900000|2020-12-17 04:55:00|3924.6|3918.6|3925.1|3919.1|3925.6|3919.6|3924.6|3918.6|21
1608181200000|2020-12-17 05:00:00|3924.1|3918.1|3925.1|3919.1|3926.1|3920.1|3924.1|3918.1|9
1608181500000|2020-12-17 05:05:00|3924.6|3918.6|3922.6|3916.6|3924.6|3918.6|3922.1|3916.1|13
1608181800000|2020-12-17 05:10:00|3923.1|3917.1|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|2
1608182100000|2020-12-17 05:15:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|7
1608182400000|2020-12-17 05:20:00|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|2
1608182700000|2020-12-17 05:25:00|3922.1|3916.1|3922.6|3916.6|3923.1|3917.1|3922.1|3916.1|2
1608183000000|2020-12-17 05:30:00|3923.1|3917.1|3917.6|3911.6|3925.1|3919.1|3917.1|3911.1|57
1608183300000|2020-12-17 05:35:00|3917.1|3911.1|3915.1|3909.1|3917.6|3911.6|3914.1|3908.1|33
1608183600000|2020-12-17 05:40:00|3915.2|3909.2|3914.1|3908.1|3916.6|3910.6|3914.1|3908.1|23
1608183900000|2020-12-17 05:45:00|3913.6|3907.6|3915.6|3909.6|3917|3911|3913.1|3907.1|33
1608184200000|2020-12-17 05:50:00|3916.1|3910.1|3917|3911|3917|3911|3914.6|3908.6|13
1608184500000|2020-12-17 05:55:00|3917.1|3911.1|3919|3913|3919.1|3913.1|3917.1|3911.1|11
1608184800000|2020-12-17 06:00:00|3920|3914|3921|3915|3922.1|3916.1|3920|3914|34
1608185100000|2020-12-17 06:05:00|3920|3914|3920|3914|3921.5|3915.5|3919|3913|10
1608185400000|2020-12-17 06:10:00|3919.5|3913.5|3920|3914|3920|3914|3919|3913|6
1608185700000|2020-12-17 06:15:00|3919|3913|3918|3912|3921|3915|3918|3912|11
1608186000000|2020-12-17 06:20:00|3918.9|3912.9|3921.5|3915.5|3922|3916|3918.5|3912.5|18
1608186300000|2020-12-17 06:25:00|3921.9|3915.9|3927.5|3921.5|3928.9|3922.9|3921.9|3915.9|107
1608186600000|2020-12-17 06:30:00|3927.9|3921.9|3925.5|3919.5|3928.9|3922.9|3924|3918|25
1608186900000|2020-12-17 06:35:00|3926|3920|3922.6|3916.6|3926|3920|3922.6|3916.6|20
1608187200000|2020-12-17 06:40:00|3922.5|3916.5|3922|3916|3923|3917|3921|3915|22
1608187500000|2020-12-17 06:45:00|3922.5|3916.5|3923|3917|3923|3917|3921|3915|6
1608187800000|2020-12-17 06:50:00|3924|3918|3921.5|3915.5|3924|3918|3921|3915|21
1608188100000|2020-12-17 06:55:00|3921.9|3915.9|3921|3915|3922|3916|3919.5|3913.5|21
1608188400000|2020-12-17 07:00:00|3920.1|3914.1|3923.5|3917.5|3923.9|3917.9|3920.1|3914.1|18
1608188700000|2020-12-17 07:05:00|3923|3917|3917|3911|3923|3917|3915.1|3909.1|81
1608189000000|2020-12-17 07:10:00|3916.5|3910.5|3918|3912|3919|3913|3915.1|3909.1|19
1608189300000|2020-12-17 07:15:00|3918.5|3912.5|3916.5|3910.5|3918.5|3912.5|3915|3909|39
1608189600000|2020-12-17 07:20:00|3917|3911|3915.1|3909.1|3917.5|3911.5|3914.1|3908.1|32
1608189900000|2020-12-17 07:25:00|3915|3909|3915|3909|3916|3910|3914|3908|37
1608190200000|2020-12-17 07:30:00|3915.5|3909.5|3915.5|3909.5|3917|3911|3915|3909|14
1608190500000|2020-12-17 07:35:00|3916|3910|3916|3910|3916.9|3910.9|3914.5|3908.5|16
1608190800000|2020-12-17 07:40:00|3916.5|3910.5|3914.5|3908.5|3917|3911|3914.1|3908.1|42
1608191100000|2020-12-17 07:45:00|3915|3909|3915.5|3909.5|3917|3911|3915|3909|9
1608191400000|2020-12-17 07:50:00|3916|3910|3920|3914|3921|3915|3916|3910|12
1608191700000|2020-12-17 07:55:00|3920.5|3914.5|3921.5|3915.5|3922|3916|3919.5|3913.5|14
1608192000000|2020-12-17 08:00:00|3921|3915|3924|3918|3925.5|3919.5|3921|3915|26
1608192300000|2020-12-17 08:05:00|3924.5|3918.5|3924.4|3918.4|3926.4|3920.4|3923.5|3917.5|34
1608192600000|2020-12-17 08:10:00|3924|3918|3919.5|3913.5|3924|3918|3919.5|3913.5|10
1608192900000|2020-12-17 08:15:00|3920|3914|3920.5|3914.5|3920.5|3914.5|3918.5|3912.5|9
1608193200000|2020-12-17 08:20:00|3920.4|3914.4|3921.9|3915.9|3921.9|3915.9|3919.9|3913.9|20
1608193500000|2020-12-17 08:25:00|3922.8|3916.8|3922.4|3916.4|3923.9|3917.9|3921.4|3915.4|28
1608193800000|2020-12-17 08:30:00|3922.5|3916.5|3923.9|3917.9|3923.9|3917.9|3921|3915|15
1608194100000|2020-12-17 08:35:00|3924.5|3918.5|3923|3917|3926|3920|3922.9|3916.9|39
1608194400000|2020-12-17 08:40:00|3923.4|3917.4|3926.4|3920.4|3926.9|3920.9|3922.4|3916.4|85
1608194700000|2020-12-17 08:45:00|3926.5|3920.5|3925|3919|3928.9|3922.9|3924.9|3918.9|98
1608195000000|2020-12-17 08:50:00|3925.9|3919.9|3922.4|3916.4|3926.9|3920.9|3921.9|3915.9|70
1608195300000|2020-12-17 08:55:00|3922|3916|3923.4|3917.4|3923.9|3917.9|3921.9|3915.9|23
1608195600000|2020-12-17 09:00:00|3923.9|3917.9|3921.4|3915.4|3923.9|3917.9|3920|3914|95
1608195900000|2020-12-17 09:05:00|3921.6|3915.6|3928|3922|3929|3923|3921.6|3915.6|72
1608196200000|2020-12-17 09:10:00|3928.5|3922.5|3927.5|3921.5|3929|3923|3927.5|3921.5|17
1608196500000|2020-12-17 09:15:00|3926.5|3920.5|3926|3920|3930|3924|3926|3920|33
1608196800000|2020-12-17 09:20:00|3926.5|3920.5|3923.4|3917.4|3926.5|3920.5|3922.9|3916.9|17
1608197100000|2020-12-17 09:25:00|3923.9|3917.9|3921.4|3915.4|3924.4|3918.4|3918.9|3912.9|48
1608197400000|2020-12-17 09:30:00|3921.9|3915.9|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|15
1608197700000|2020-12-17 09:35:00|3920.9|3914.9|3919.9|3913.9|3922.9|3916.9|3919.9|3913.9|24
1608198000000|2020-12-17 09:40:00|3920|3914|3915|3909|3920|3914|3914|3908|117
1608198300000|2020-12-17 09:45:00|3914.9|3908.9|3915|3909|3916.4|3910.4|3913.9|3907.9|37
1608198600000|2020-12-17 09:50:00|3915.5|3909.5|3913|3907|3915.5|3909.5|3912.5|3906.5|48
1608198900000|2020-12-17 09:55:00|3913.1|3907.1|3904.6|3898.6|3913.1|3907.1|3903.1|3897.1|251
1608199200000|2020-12-17 10:00:00|3905|3899|3905|3899|3907.5|3901.5|3902.5|3896.5|72
1608199500000|2020-12-17 10:05:00|3905.5|3899.5|3903|3897|3907|3901|3903|3897|30
1608199800000|2020-12-17 10:10:00|3902.5|3896.5|3903.5|3897.5|3904|3898|3902.1|3896.1|11
1608200100000|2020-12-17 10:15:00|3902.1|3896.1|3903|3897|3904|3898|3902.1|3896.1|14
1608200400000|2020-12-17 10:20:00|3902.5|3896.5|3903.5|3897.5|3904.1|3898.1|3902.1|3896.1|22
1608200700000|2020-12-17 10:25:00|3903.1|3897.1|3903.6|3897.6|3906|3900|3903|3897|81
1608201000000|2020-12-17 10:30:00|3903.5|3897.5|3903|3897|3904.5|3898.5|3900.6|3894.6|33
1608201300000|2020-12-17 10:35:00|3902.1|3896.1|3901|3895|3904|3898|3901|3895|37
1608201600000|2020-12-17 10:40:00|3900.5|3894.5|3898.5|3892.5|3900.5|3894.5|3896.5|3890.5|72
1608201900000|2020-12-17 10:45:00|3898.1|3892.1|3902|3896|3902.1|3896.1|3898|3892|33
1608202200000|2020-12-17 10:50:00|3901.9|3895.9|3903.1|3897.1|3906|3900|3901.5|3895.5|82
1608202500000|2020-12-17 10:55:00|3903|3897|3903|3897|3904|3898|3902|3896|13
1608202800000|2020-12-17 11:00:00|3902.9|3896.9|3901|3895|3902.9|3896.9|3899|3893|26
1608203100000|2020-12-17 11:05:00|3900.9|3894.9|3901.9|3895.9|3903|3897|3900|3894|30
1608203400000|2020-12-17 11:10:00|3901|3895|3898.9|3892.9|3901.5|3895.5|3898.1|3892.1|38
1608203700000|2020-12-17 11:15:00|3898.5|3892.5|3900.5|3894.5|3900.9|3894.9|3898|3892|15
1608204000000|2020-12-17 11:20:00|3900.4|3894.4|3901.5|3895.5|3902.5|3896.5|3899.9|3893.9|27
1608204300000|2020-12-17 11:25:00|3901|3895|3899|3893|3901|3895|3898|3892|14
1608204600000|2020-12-17 11:30:00|3899.5|3893.5|3902|3896|3902.5|3896.5|3899|3893|15
1608204900000|2020-12-17 11:35:00|3902.4|3896.4|3902|3896|3902.5|3896.5|3900|3894|25
1608205200000|2020-12-17 11:40:00|3901.9|3895.9|3902.5|3896.5|3903.9|3897.9|3901.9|3895.9|46
1608205500000|2020-12-17 11:45:00|3902|3896|3903|3897|3903.9|3897.9|3901.9|3895.9|32
1608205800000|2020-12-17 11:50:00|3903.5|3897.5|3902|3896|3903.5|3897.5|3901.9|3895.9|9
1608206100000|2020-12-17 11:55:00|3901.9|3895.9|3902.4|3896.4|3902.9|3896.9|3901.9|3895.9|19
1608206400000|2020-12-17 12:00:00|3901.9|3895.9|3905|3899|3906.9|3900.9|3901.9|3895.9|54
1608206700000|2020-12-17 12:05:00|3905.5|3899.5|3906|3900|3907.9|3901.9|3905.4|3899.4|38
1608207000000|2020-12-17 12:10:00|3905.9|3899.9|3905.5|3899.5|3907|3901|3905.5|3899.5|27
1608207300000|2020-12-17 12:15:00|3905.4|3899.4|3905|3899|3906.5|3900.5|3905|3899|24
1608207600000|2020-12-17 12:20:00|3904.5|3898.5|3903.5|3897.5|3905|3899|3903.1|3897.1|12
1608207900000|2020-12-17 12:25:00|3903|3897|3902.5|3896.5|3905.5|3899.5|3902|3896|56
1608208200000|2020-12-17 12:30:00|3903|3897|3893.2|3887.2|3904.6|3898.6|3892.7|3886.7|223
1608208500000|2020-12-17 12:35:00|3892.8|3886.8|3896.6|3890.6|3897.2|3891.2|3892.7|3886.7|63
1608208800000|2020-12-17 12:40:00|3896.1|3890.1|3898|3892|3898.5|3892.5|3896|3890|106
1608209100000|2020-12-17 12:45:00|3897.5|3891.5|3900|3894|3901|3895|3896.5|3890.5|81
1608209400000|2020-12-17 12:50:00|3899.5|3893.5|3900.4|3894.4|3901.9|3895.9|3898.5|3892.5|99
1608209700000|2020-12-17 12:55:00|3900|3894|3897.4|3891.4|3900.4|3894.4|3894.9|3888.9|64
1608210000000|2020-12-17 13:00:00|3897|3891|3905.8|3899.8|3905.8|3899.8|3897|3891|231
1608210300000|2020-12-17 13:05:00|3904.8|3898.8|3905.8|3899.8|3906.7|3900.7|3904|3898|117
1608210600000|2020-12-17 13:10:00|3906.3|3900.3|3906.7|3900.7|3906.7|3900.7|3903.3|3897.3|64
1608210900000|2020-12-17 13:15:00|3906.3|3900.3|3908.8|3902.8|3912.7|3906.7|3904.7|3898.7|187
1608211200000|2020-12-17 13:20:00|3909.2|3903.2|3912.8|3906.8|3912.8|3906.8|3908.7|3902.7|99
1608211500000|2020-12-17 13:25:00|3913.3|3907.3|3912.4|3906.4|3913.8|3907.8|3911.8|3905.8|83
1608211800000|2020-12-17 13:30:00|3912.3|3906.3|3914.8|3908.8|3917.3|3911.3|3911.8|3905.8|103
1608212100000|2020-12-17 13:35:00|3915.2|3909.2|3915.2|3909.2|3915.8|3909.8|3912.3|3906.3|45
1608212400000|2020-12-17 13:40:00|3914.8|3908.8|3911.3|3905.3|3915.3|3909.3|3911.3|3905.3|91
1608215400000|2020-12-17 14:30:00|3912.8|3906.8|3911.8|3905.8|3914.3|3908.3|3901.9|3895.9|968
1608215700000|2020-12-17 14:35:00|3911.9|3905.9|3909.7|3903.7|3912.8|3906.8|3901.9|3895.9|795
1608216000000|2020-12-17 14:40:00|3910.7|3904.7|3907.3|3901.3|3910.7|3904.7|3901.9|3895.9|395
1608216300000|2020-12-17 14:45:00|3906.8|3900.8|3910.7|3904.7|3911.8|3905.8|3905.8|3899.8|363
1608216600000|2020-12-17 14:50:00|3911.2|3905.2|3914.2|3908.2|3915.7|3909.7|3910.7|3904.7|243
1608216900000|2020-12-17 14:55:00|3914.6|3908.6|3930.5|3924.5|3930.5|3924.5|3913.6|3907.6|531
1608217200000|2020-12-17 15:00:00|3929.5|3923.5|3940.4|3934.4|3941.5|3935.5|3927.6|3921.6|1043
1608217500000|2020-12-17 15:05:00|3940|3934|3938.5|3932.5|3941.4|3935.4|3936.4|3930.4|480
1608217800000|2020-12-17 15:10:00|3938.6|3932.6|3946.4|3940.4|3949.4|3943.4|3938.5|3932.5|444
1608218100000|2020-12-17 15:15:00|3947|3941|3942.6|3936.6|3949.4|3943.4|3940.6|3934.6|1273
1608218400000|2020-12-17 15:20:00|3942.5|3936.5|3946.4|3940.4|3949.3|3943.3|3941.6|3935.6|859
1608218700000|2020-12-17 15:25:00|3947.3|3941.3|3955.3|3949.3|3956.3|3950.3|3947.3|3941.3|652
1608219000000|2020-12-17 15:30:00|3954.3|3948.3|3960.3|3954.3|3960.3|3954.3|3951.2|3945.2|633
1608219300000|2020-12-17 15:35:00|3960.7|3954.7|3956.3|3950.3|3968.1|3962.1|3956.2|3950.2|1254
1608219600000|2020-12-17 15:40:00|3958.1|3952.1|3962.1|3956.1|3966|3960|3958.1|3952.1|1421
1608219900000|2020-12-17 15:45:00|3962.6|3956.6|3964.1|3958.1|3973.3|3967.3|3962.6|3956.6|1008
1608220200000|2020-12-17 15:50:00|3963.2|3957.2|3957.8|3951.8|3964.2|3958.2|3955.4|3949.4|1040
1608220500000|2020-12-17 15:55:00|3957.3|3951.3|3956.1|3950.1|3960.1|3954.1|3956.1|3950.1|481
1608220800000|2020-12-17 16:00:00|3957.1|3951.1|3960.1|3954.1|3963.1|3957.1|3957.1|3951.1|395
1608221100000|2020-12-17 16:05:00|3960|3954|3964|3958|3965|3959|3957.1|3951.1|306
1608221400000|2020-12-17 16:10:00|3963.1|3957.1|3968.9|3962.9|3970.9|3964.9|3963|3957|794
1608221700000|2020-12-17 16:15:00|3968.8|3962.8|3966.3|3960.3|3970.8|3964.8|3962.3|3956.3|443
1608222000000|2020-12-17 16:20:00|3965.9|3959.9|3969.2|3963.2|3970.2|3964.2|3965.6|3959.6|444
1608222300000|2020-12-17 16:25:00|3969.6|3963.6|3968.1|3962.1|3973.6|3967.6|3967.1|3961.1|755
1608222600000|2020-12-17 16:30:00|3967.6|3961.6|3968.4|3962.4|3971.9|3965.9|3966.6|3960.6|437
1608222900000|2020-12-17 16:35:00|3968.5|3962.5|3974.4|3968.4|3975.4|3969.4|3968.5|3962.5|299
1608223200000|2020-12-17 16:40:00|3974.9|3968.9|3972.9|3966.9|3974.9|3968.9|3970.4|3964.4|663
1608223500000|2020-12-17 16:45:00|3972.4|3966.4|3976.3|3970.3|3976.3|3970.3|3972.4|3966.4|608
1608223800000|2020-12-17 16:50:00|3975.8|3969.8|3972.4|3966.4|3976.3|3970.3|3972.2|3966.2|791
1608224100000|2020-12-17 16:55:00|3973.4|3967.4|3971.4|3965.4|3974.2|3968.2|3971.4|3965.4|333
1608224400000|2020-12-17 17:00:00|3970.5|3964.5|3972.2|3966.2|3973.4|3967.4|3967.4|3961.4|748
1608224700000|2020-12-17 17:05:00|3972.3|3966.3|3975.1|3969.1|3975.1|3969.1|3972.2|3966.2|315
1608225000000|2020-12-17 17:10:00|3974.7|3968.7|3975.1|3969.1|3976.1|3970.1|3974.1|3968.1|320
1608225300000|2020-12-17 17:15:00|3976|3970|3974.1|3968.1|3976|3970|3973.5|3967.5|174
1608225600000|2020-12-17 17:20:00|3974.5|3968.5|3977|3971|3977.1|3971.1|3974.1|3968.1|352
1608225900000|2020-12-17 17:25:00|3976|3970|3984.9|3978.9|3985|3979|3975|3969|585
1608226200000|2020-12-17 17:30:00|3984.4|3978.4|3988.1|3982.1|3992.8|3986.8|3983.1|3977.1|914
1608226500000|2020-12-17 17:35:00|3987.6|3981.6|3987.2|3981.2|3991.1|3985.1|3985.2|3979.2|602
1608226800000|2020-12-17 17:40:00|3986.8|3980.8|3988.3|3982.3|3991.2|3985.2|3985.2|3979.2|252
1608227100000|2020-12-17 17:45:00|3986.3|3980.3|3987.3|3981.3|3988.8|3982.8|3983.3|3977.3|354
1608227400000|2020-12-17 17:50:00|3987.8|3981.8|3984.9|3978.9|3991.2|3985.2|3984.4|3978.4|622
1608227700000|2020-12-17 17:55:00|3984.4|3978.4|3985.4|3979.4|3988.3|3982.3|3984.4|3978.4|320
1608228000000|2020-12-17 18:00:00|3984.9|3978.9|3980|3974|3985.3|3979.3|3979.5|3973.5|500
1608228300000|2020-12-17 18:05:00|3980.5|3974.5|3983|3977|3985.4|3979.4|3980|3974|234
1608228600000|2020-12-17 18:10:00|3983.4|3977.4|3982.5|3976.5|3984.4|3978.4|3980.5|3974.5|88
1608228900000|2020-12-17 18:15:00|3983|3977|3981.5|3975.5|3983.5|3977.5|3978.6|3972.6|169
1608229200000|2020-12-17 18:20:00|3980.6|3974.6|3982.6|3976.6|3982.6|3976.6|3976.6|3970.6|324
1608229500000|2020-12-17 18:25:00|3983.1|3977.1|3976.5|3970.5|3983.1|3977.1|3975.6|3969.6|663
1608229800000|2020-12-17 18:30:00|3976.1|3970.1|3980.5|3974.5|3980.5|3974.5|3976.1|3970.1|128
1608230100000|2020-12-17 18:35:00|3981.5|3975.5|3983.5|3977.5|3984.4|3978.4|3979.5|3973.5|173
1608230400000|2020-12-17 18:40:00|3984.4|3978.4|3979.4|3973.4|3984.4|3978.4|3979.4|3973.4|227
1608230700000|2020-12-17 18:45:00|3979.9|3973.9|3982.3|3976.3|3983.1|3977.1|3979.9|3973.9|566
1608231000000|2020-12-17 18:50:00|3982.2|3976.2|3982.3|3976.3|3983.1|3977.1|3980.3|3974.3|150
1608231300000|2020-12-17 18:55:00|3983.1|3977.1|3983.2|3977.2|3985.1|3979.1|3981.7|3975.7|457
1608231600000|2020-12-17 19:00:00|3983.7|3977.7|3986.1|3980.1|3986.2|3980.2|3982.3|3976.3|486
1608231900000|2020-12-17 19:05:00|3985.6|3979.6|3985.1|3979.1|3986.1|3980.1|3980.2|3974.2|255
1608232200000|2020-12-17 19:10:00|3986|3980|3990.2|3984.2|3993.1|3987.1|3984.1|3978.1|952
1608232500000|2020-12-17 19:15:00|3989.4|3983.4|3983|3977|3990.2|3984.2|3981.2|3975.2|567
1608253200000|2020-12-18 01:00:00|3983.8|3977.8|3990.6|3984.6|3995.5|3989.5|3978.9|3972.9|514
1608253500000|2020-12-18 01:05:00|3991|3985|3997.5|3991.5|4001.5|3995.5|3988.4|3982.4|417
1608253800000|2020-12-18 01:10:00|3997.9|3991.9|3997.7|3991.7|4002.2|3996.2|3993.1|3987.1|201
1608254100000|2020-12-18 01:15:00|3997.2|3991.2|3990.7|3984.7|3998.3|3992.3|3989.7|3983.7|69
1608254400000|2020-12-18 01:20:00|3991.1|3985.1|3992.7|3986.7|3993.6|3987.6|3989.7|3983.7|47
1608254700000|2020-12-18 01:25:00|3993.1|3987.1|3991.6|3985.6|3994.1|3988.1|3990.2|3984.2|42
1608255000000|2020-12-18 01:30:00|3992.1|3986.1|3987.7|3981.7|3994.6|3988.6|3987.7|3981.7|76
1608255300000|2020-12-18 01:35:00|3986.7|3980.7|3983.7|3977.7|3987.7|3981.7|3982.8|3976.8|60
1608255600000|2020-12-18 01:40:00|3983.2|3977.2|3982.2|3976.2|3984.7|3978.7|3981.2|3975.2|112
1608255900000|2020-12-18 01:45:00|3982.7|3976.7|3985.2|3979.2|3986.2|3980.2|3982.7|3976.7|47
1608256200000|2020-12-18 01:50:00|3985.7|3979.7|3984.2|3978.2|3986.2|3980.2|3984.1|3978.1|11
1608256500000|2020-12-18 01:55:00|3983.8|3977.8|3987.6|3981.6|3987.7|3981.7|3983.7|3977.7|37
1608256800000|2020-12-18 02:00:00|3987.7|3981.7|3987.2|3981.2|3988.7|3982.7|3985.7|3979.7|38
1608257100000|2020-12-18 02:05:00|3987.6|3981.6|3987.8|3981.8|3988.8|3982.8|3986.2|3980.2|17
1608257400000|2020-12-18 02:10:00|3988.2|3982.2|3987.8|3981.8|3989.8|3983.8|3986.8|3980.8|14
1608257700000|2020-12-18 02:15:00|3987.7|3981.7|3990.8|3984.8|3991.2|3985.2|3987.2|3981.2|24
1608258000000|2020-12-18 02:20:00|3991.2|3985.2|3991.3|3985.3|3992.8|3986.8|3990.8|3984.8|22
1608258300000|2020-12-18 02:25:00|3991.7|3985.7|3992.3|3986.3|3992.7|3986.7|3990.7|3984.7|17
1608258600000|2020-12-18 02:30:00|3992.7|3986.7|3992.2|3986.2|3992.7|3986.7|3990.7|3984.7|18
1608258900000|2020-12-18 02:35:00|3992.7|3986.7|3990.8|3984.8|3992.7|3986.7|3990.8|3984.8|18
1608259200000|2020-12-18 02:40:00|3990.7|3984.7|3990.2|3984.2|3991.2|3985.2|3987.7|3981.7|36
1608259500000|2020-12-18 02:45:00|3990.7|3984.7|3987.2|3981.2|3990.7|3984.7|3986.8|3980.8|25
1608259800000|2020-12-18 02:50:00|3986.8|3980.8|3990.2|3984.2|3990.7|3984.7|3986.3|3980.3|25
1608260100000|2020-12-18 02:55:00|3990.6|3984.6|3996.2|3990.2|3996.7|3990.7|3988.2|3982.2|74
1608260400000|2020-12-18 03:00:00|3995.7|3989.7|3996.2|3990.2|3999.6|3993.6|3995.7|3989.7|65
1608260700000|2020-12-18 03:05:00|3996.3|3990.3|3996.3|3990.3|3997.8|3991.8|3994.2|3988.2|133
1608261000000|2020-12-18 03:10:00|3995.8|3989.8|3995.9|3989.9|3997.8|3991.8|3993.3|3987.3|43
1608261300000|2020-12-18 03:15:00|3996.9|3990.9|3995.9|3989.9|3997.3|3991.3|3993|3987|30
1608261600000|2020-12-18 03:20:00|3995.3|3989.3|3998|3992|3998.9|3992.9|3994.9|3988.9|75
1608261900000|2020-12-18 03:25:00|3997.5|3991.5|3997|3991|4000.9|3994.9|3997|3991|38
1608262200000|2020-12-18 03:30:00|3997.5|3991.5|3996.5|3990.5|3999|3993|3996|3990|52
1608262500000|2020-12-18 03:35:00|3996|3990|3993.9|3987.9|3996|3990|3993.9|3987.9|8
1608262800000|2020-12-18 03:40:00|3994|3988|3997|3991|3997|3991|3994|3988|12
1608263100000|2020-12-18 03:45:00|3996.5|3990.5|3999.5|3993.5|4000|3994|3996.4|3990.4|20
1608263400000|2020-12-18 03:50:00|3999.1|3993.1|4001.9|3995.9|4003.4|3997.4|3999|3993|113
1608263700000|2020-12-18 03:55:00|4001.4|3995.4|4000.9|3994.9|4002.9|3996.9|4000.9|3994.9|32
1608264000000|2020-12-18 04:00:00|4001.4|3995.4|4003.9|3997.9|4005.9|3999.9|4001|3995|63
1608264300000|2020-12-18 04:05:00|4003.8|3997.8|4005.9|3999.9|4006.9|4000.9|4003.8|3997.8|25
1608264600000|2020-12-18 04:10:00|4006.4|4000.4|4003|3997|4006.4|4000.4|4002.4|3996.4|31
1608264900000|2020-12-18 04:15:00|4003.4|3997.4|4001.3|3995.3|4003.9|3997.9|3999.8|3993.8|34
1608265200000|2020-12-18 04:20:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4000|3994|21
1608265500000|2020-12-18 04:25:00|4000.9|3994.9|4000.8|3994.8|4002.8|3996.8|4000.8|3994.8|10
1608265800000|2020-12-18 04:30:00|4000.9|3994.9|3995.8|3989.8|4000.9|3994.9|3995.8|3989.8|43
1608266100000|2020-12-18 04:35:00|3995.9|3989.9|3996.9|3990.9|3997.8|3991.8|3995.8|3989.8|9
1608266400000|2020-12-18 04:40:00|3996.8|3990.8|3997.9|3991.9|3998.9|3992.9|3996.8|3990.8|12
1608266700000|2020-12-18 04:45:00|3998.3|3992.3|3996.8|3990.8|3998.8|3992.8|3995.9|3989.9|29
1608267000000|2020-12-18 04:50:00|3996.9|3990.9|3999.8|3993.8|3999.8|3993.8|3996.8|3990.8|33
1608267300000|2020-12-18 04:55:00|3999.9|3993.9|4002.8|3996.8|4002.8|3996.8|3999.4|3993.4|102
1608267600000|2020-12-18 05:00:00|4003.3|3997.3|4003.3|3997.3|4003.9|3997.9|4002.9|3996.9|23
1608267900000|2020-12-18 05:05:00|4002.9|3996.9|4000.4|3994.4|4002.9|3996.9|4000.4|3994.4|26
1608268200000|2020-12-18 05:10:00|4000.8|3994.8|3997.8|3991.8|4000.9|3994.9|3996.8|3990.8|72
1608268500000|2020-12-18 05:15:00|3998.3|3992.3|3997.8|3991.8|4000.7|3994.7|3997.8|3991.8|62
1608268800000|2020-12-18 05:20:00|3997.9|3991.9|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|9
1608269100000|2020-12-18 05:25:00|3995.9|3989.9|3996.8|3990.8|3997.8|3991.8|3995.9|3989.9|39
1608269400000|2020-12-18 05:30:00|3997.7|3991.7|3987.5|3981.5|3998.8|3992.8|3986.4|3980.4|132
1608269700000|2020-12-18 05:35:00|3987.9|3981.9|3989.8|3983.8|3991|3985|3987.9|3981.9|44
1608270000000|2020-12-18 05:40:00|3990.3|3984.3|3991.8|3985.8|3991.9|3985.9|3988.5|3982.5|32
1608270300000|2020-12-18 05:45:00|3990.9|3984.9|3993.9|3987.9|3993.9|3987.9|3990.9|3984.9|25
1608270600000|2020-12-18 05:50:00|3993.8|3987.8|3997.3|3991.3|3997.3|3991.3|3993.8|3987.8|33
1608270900000|2020-12-18 05:55:00|3997.8|3991.8|3996.9|3990.9|3998.3|3992.3|3995.7|3989.7|64
1608271200000|2020-12-18 06:00:00|3997|3991|3997.9|3991.9|3999.8|3993.8|3995.9|3989.9|37
1608271500000|2020-12-18 06:05:00|3998.4|3992.4|3996.9|3990.9|3998.4|3992.4|3996.4|3990.4|16
1608271800000|2020-12-18 06:10:00|3996.4|3990.4|3997.4|3991.4|3997.4|3991.4|3995|3989|41
1608272100000|2020-12-18 06:15:00|3996.9|3990.9|3996.4|3990.4|3998.9|3992.9|3996.4|3990.4|9
1608272400000|2020-12-18 06:20:00|3996.9|3990.9|3997.5|3991.5|3998.4|3992.4|3996.4|3990.4|2
1608272700000|2020-12-18 06:25:00|3997.4|3991.4|3996.9|3990.9|3998.4|3992.4|3996|3990|5
1608273000000|2020-12-18 06:30:00|3996.4|3990.4|3996.9|3990.9|3997.4|3991.4|3995|3989|17
1608273300000|2020-12-18 06:35:00|3996.4|3990.4|3995.5|3989.5|3998.9|3992.9|3994.4|3988.4|19
1608273600000|2020-12-18 06:40:00|3995.1|3989.1|3993|3987|3995.9|3989.9|3993|3987|32
1608273900000|2020-12-18 06:45:00|3993.4|3987.4|3991.9|3985.9|3994|3988|3990|3984|28
1608274200000|2020-12-18 06:50:00|3992|3986|3997.9|3991.9|3998|3992|3992|3986|10
1608274500000|2020-12-18 06:55:00|3997.8|3991.8|3994|3988|3998.9|3992.9|3993.8|3987.8|35
1608274800000|2020-12-18 07:00:00|3994.4|3988.4|3997.5|3991.5|3997.5|3991.5|3994|3988|13
1608275100000|2020-12-18 07:05:00|3997.4|3991.4|3997.8|3991.8|3998.8|3992.8|3995.9|3989.9|15
1608275400000|2020-12-18 07:10:00|3997.4|3991.4|3997.4|3991.4|3997.9|3991.9|3996.9|3990.9|4
1608275700000|2020-12-18 07:15:00|3997.5|3991.5|3999.8|3993.8|4000.4|3994.4|3997.5|3991.5|25
1608276000000|2020-12-18 07:20:00|3999.4|3993.4|3996.9|3990.9|3999.9|3993.9|3996.4|3990.4|24
1608276300000|2020-12-18 07:25:00|3996.8|3990.8|3997.9|3991.9|3999.8|3993.8|3996.4|3990.4|21
1608276600000|2020-12-18 07:30:00|3998.4|3992.4|3997.4|3991.4|3998.9|3992.9|3996.9|3990.9|10
1608276900000|2020-12-18 07:35:00|3997|3991|3996.4|3990.4|3997.4|3991.4|3994.9|3988.9|26
1608277200000|2020-12-18 07:40:00|3996.9|3990.9|3994.4|3988.4|3996.9|3990.9|3993|3987|26
1608277500000|2020-12-18 07:45:00|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3991.5|3985.5|27
1608277800000|2020-12-18 07:50:00|3995.5|3989.5|3996.4|3990.4|3998.5|3992.5|3995.5|3989.5|15
1608278100000|2020-12-18 07:55:00|3996.8|3990.8|3997|3991|3997.9|3991.9|3996.8|3990.8|10
1608278400000|2020-12-18 08:00:00|3997.4|3991.4|3995.9|3989.9|3997.5|3991.5|3994|3988|5
1608278700000|2020-12-18 08:05:00|3996|3990|3995.5|3989.5|3996.9|3990.9|3992.9|3986.9|35
1608279000000|2020-12-18 08:10:00|3994.9|3988.9|3995.4|3989.4|3995.9|3989.9|3993.5|3987.5|18
1608279300000|2020-12-18 08:15:00|3994.9|3988.9|4000|3994|4000.9|3994.9|3994.9|3988.9|333
1608279600000|2020-12-18 08:20:00|4000.4|3994.4|4001.4|3995.4|4001.9|3995.9|3999.9|3993.9|51
1608279900000|2020-12-18 08:25:00|4001.5|3995.5|4001|3995|4002|3996|4000.9|3994.9|35
1608280200000|2020-12-18 08:30:00|4001.5|3995.5|3999|3993|4001.5|3995.5|3997.9|3991.9|11
1608280500000|2020-12-18 08:35:00|3998.9|3992.9|3997.4|3991.4|3998.9|3992.9|3994|3988|28
1608280800000|2020-12-18 08:40:00|3997.9|3991.9|3996.4|3990.4|3997.9|3991.9|3995|3989|27
1608281100000|2020-12-18 08:45:00|3996.5|3990.5|4000.5|3994.5|4002|3996|3996.5|3990.5|23
1608281400000|2020-12-18 08:50:00|4000.1|3994.1|4003.4|3997.4|4006.8|4000.8|4000.1|3994.1|113
1608281700000|2020-12-18 08:55:00|4003.3|3997.3|4005.3|3999.3|4005.4|3999.4|4001.7|3995.7|58
1608282000000|2020-12-18 09:00:00|4004.9|3998.9|4003.4|3997.4|4004.9|3998.9|4002.3|3996.3|13
1608282300000|2020-12-18 09:05:00|4002.9|3996.9|4005.4|3999.4|4005.8|3999.8|4001.9|3995.9|9
1608282600000|2020-12-18 09:10:00|4005.9|3999.9|4008.4|4002.4|4008.9|4002.9|4004|3998|22
1608282900000|2020-12-18 09:15:00|4008.8|4002.8|4012.3|4006.3|4014.4|4008.4|4008.4|4002.4|102
1608283200000|2020-12-18 09:20:00|4011.9|4005.9|4011.3|4005.3|4014.8|4008.8|4010.8|4004.8|71
1608283500000|2020-12-18 09:25:00|4011.8|4005.8|4006.5|4000.5|4011.8|4005.8|4005|3999|31
1608283800000|2020-12-18 09:30:00|4006|4000|4002.5|3996.5|4006.5|4000.5|4002|3996|80
1608284100000|2020-12-18 09:35:00|4002.9|3996.9|3996.5|3990.5|4003|3997|3995.1|3989.1|154
1608284400000|2020-12-18 09:40:00|3996|3990|3997.6|3991.6|3998.1|3992.1|3996|3990|17
1608284700000|2020-12-18 09:45:00|3997.2|3991.2|3992.6|3986.6|3997.6|3991.6|3990.6|3984.6|34
1608285000000|2020-12-18 09:50:00|3992.2|3986.2|3994.1|3988.1|3998.5|3992.5|3992.1|3986.1|77
1608285300000|2020-12-18 09:55:00|3993.6|3987.6|3993.4|3987.4|3995|3989|3991|3985|38
1608285600000|2020-12-18 10:00:00|3993.5|3987.5|3994.6|3988.6|3995.9|3989.9|3993|3987|47
1608285900000|2020-12-18 10:05:00|3994.5|3988.5|3994|3988|3996|3990|3992.5|3986.5|64
1608286200000|2020-12-18 10:10:00|3993.5|3987.5|3991.6|3985.6|3994.1|3988.1|3991.1|3985.1|53
1608286500000|2020-12-18 10:15:00|3992.1|3986.1|3993.1|3987.1|3994.1|3988.1|3990.1|3984.1|28
1608286800000|2020-12-18 10:20:00|3994.1|3988.1|3993|3987|3994.1|3988.1|3991.1|3985.1|42
1608287100000|2020-12-18 10:25:00|3993.1|3987.1|3994.1|3988.1|3994.1|3988.1|3993.1|3987.1|24
1608287400000|2020-12-18 10:30:00|3993.6|3987.6|3995.1|3989.1|3996.1|3990.1|3993.1|3987.1|32
1608287700000|2020-12-18 10:35:00|3996|3990|3995.6|3989.6|3998.1|3992.1|3993.6|3987.6|82
1608288000000|2020-12-18 10:40:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3993.6|3987.6|24
1608288300000|2020-12-18 10:45:00|3995.6|3989.6|3994|3988|3997|3991|3994|3988|13
1608288600000|2020-12-18 10:50:00|3994.5|3988.5|3994.5|3988.5|3995|3989|3993.5|3987.5|6
1608288900000|2020-12-18 10:55:00|3994|3988|3993.5|3987.5|3995|3989|3993|3987|15
1608289200000|2020-12-18 11:00:00|3994|3988|3993.5|3987.5|3994.5|3988.5|3993|3987|21
1608289500000|2020-12-18 11:05:00|3994|3988|3994|3988|3994|3988|3992|3986|27
1608289800000|2020-12-18 11:10:00|3994.5|3988.5|3996|3990|3996.9|3990.9|3993|3987|37
1608290100000|2020-12-18 11:15:00|3997|3991|3995.5|3989.5|3999|3993|3995|3989|37
1608290400000|2020-12-18 11:20:00|3996|3990|3993|3987|3996|3990|3993|3987|9
1608290700000|2020-12-18 11:25:00|3992.5|3986.5|3986.4|3980.4|3992.9|3986.9|3986|3980|62
1608291000000|2020-12-18 11:30:00|3986.9|3980.9|3988.4|3982.4|3989.4|3983.4|3986.4|3980.4|16
1608291300000|2020-12-18 11:35:00|3988.9|3982.9|3990.9|3984.9|3991.4|3985.4|3988.4|3982.4|5
1608291600000|2020-12-18 11:40:00|3991.4|3985.4|3991|3985|3992|3986|3990.9|3984.9|11
1608291900000|2020-12-18 11:45:00|3990.4|3984.4|3991.4|3985.4|3992|3986|3989.9|3983.9|6
1608292200000|2020-12-18 11:50:00|3991|3985|3993.9|3987.9|3994|3988|3991|3985|45
1608292500000|2020-12-18 11:55:00|3993.4|3987.4|3995.4|3989.4|3995.8|3989.8|3993|3987|28
1608292800000|2020-12-18 12:00:00|3995.8|3989.8|3997.8|3991.8|3998.3|3992.3|3994.9|3988.9|87
1608293100000|2020-12-18 12:05:00|3998.4|3992.4|4001.8|3995.8|4001.8|3995.8|3997.4|3991.4|65
1608293400000|2020-12-18 12:10:00|4001.3|3995.3|3997.4|3991.4|4001.3|3995.3|3997|3991|27
1608293700000|2020-12-18 12:15:00|3997.8|3991.8|3997.4|3991.4|3998.9|3992.9|3996|3990|19
1608294000000|2020-12-18 12:20:00|3997.8|3991.8|3995.4|3989.4|3997.8|3991.8|3995.4|3989.4|76
1608294300000|2020-12-18 12:25:00|3995.9|3989.9|3989.6|3983.6|3995.9|3989.9|3988.1|3982.1|174
1608294600000|2020-12-18 12:30:00|3990|3984|3987.1|3981.1|3990.5|3984.5|3987.1|3981.1|34
1608294900000|2020-12-18 12:35:00|3987.2|3981.2|3987.2|3981.2|3990.6|3984.6|3986.7|3980.7|154
1608295200000|2020-12-18 12:40:00|3987.1|3981.1|3989.2|3983.2|3989.2|3983.2|3985.2|3979.2|100
1608295500000|2020-12-18 12:45:00|3988.7|3982.7|3992.6|3986.6|3993.2|3987.2|3988.2|3982.2|335
1608295800000|2020-12-18 12:50:00|3992.1|3986.1|3988.7|3982.7|3992.2|3986.2|3986.4|3980.4|42
1608296100000|2020-12-18 12:55:00|3988.8|3982.8|3982.2|3976.2|3989.2|3983.2|3982.2|3976.2|177
1608296400000|2020-12-18 13:00:00|3982.3|3976.3|3986.4|3980.4|3987.2|3981.2|3981.8|3975.8|350
1608296700000|2020-12-18 13:05:00|3985.8|3979.8|3987.9|3981.9|3990.7|3984.7|3984.8|3978.8|103
1608297000000|2020-12-18 13:10:00|3987.4|3981.4|3984.4|3978.4|3988.9|3982.9|3984.4|3978.4|36
1608297300000|2020-12-18 13:15:00|3984.8|3978.8|3987.3|3981.3|3988.3|3982.3|3983.2|3977.2|85
1608297600000|2020-12-18 13:20:00|3987.8|3981.8|3988.1|3982.1|3989.2|3983.2|3985.8|3979.8|97
1608297900000|2020-12-18 13:25:00|3987.2|3981.2|3986.1|3980.1|3987.8|3981.8|3984.7|3978.7|25
1608298200000|2020-12-18 13:30:00|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3982.3|3976.3|54
1608298500000|2020-12-18 13:35:00|3985.1|3979.1|3985.2|3979.2|3986.2|3980.2|3983.7|3977.7|39
1608298800000|2020-12-18 13:40:00|3984.7|3978.7|3986.6|3980.6|3987.2|3981.2|3983.2|3977.2|131
1608301800000|2020-12-18 14:30:00|3981.1|3975.1|3979.7|3973.7|3981.1|3975.1|3967|3961|1737
1608302100000|2020-12-18 14:35:00|3978.9|3972.9|3982.5|3976.5|3984.4|3978.4|3975|3969|841
1608302400000|2020-12-18 14:40:00|3983|3977|3991.8|3985.8|3994.6|3988.6|3982.5|3976.5|1067
1608302700000|2020-12-18 14:45:00|3991.3|3985.3|3996.9|3990.9|3997.8|3991.8|3985|3979|949
1608303000000|2020-12-18 14:50:00|3997|3991|3984.3|3978.3|3997|3991|3982.7|3976.7|1091
1608303300000|2020-12-18 14:55:00|3983.8|3977.8|3980.4|3974.4|3984.8|3978.8|3980|3974|782
1608303600000|2020-12-18 15:00:00|3980|3974|3978.8|3972.8|3980.8|3974.8|3975.8|3969.8|170
1608303900000|2020-12-18 15:05:00|3979.8|3973.8|3988.5|3982.5|3989.5|3983.5|3978.8|3972.8|728
1608304200000|2020-12-18 15:10:00|3989|3983|3988.5|3982.5|3994.5|3988.5|3988.5|3982.5|251
1608304500000|2020-12-18 15:15:00|3988.4|3982.4|3992.5|3986.5|3992.6|3986.6|3986.5|3980.5|296
1608304800000|2020-12-18 15:20:00|3991.5|3985.5|3987.5|3981.5|3994.5|3988.5|3987.5|3981.5|279
1608305100000|2020-12-18 15:25:00|3987.1|3981.1|3983.7|3977.7|3989.5|3983.5|3979.7|3973.7|382
1608305400000|2020-12-18 15:30:00|3984.1|3978.1|3985.2|3979.2|3990.7|3984.7|3984.1|3978.1|163
1608305700000|2020-12-18 15:35:00|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3983.1|3977.1|161
1608306000000|2020-12-18 15:40:00|3984.1|3978.1|3983.7|3977.7|3986.2|3980.2|3979.8|3973.8|275
1608306300000|2020-12-18 15:45:00|3983.6|3977.6|3986.5|3980.5|3990.5|3984.5|3983.6|3977.6|444
1608306600000|2020-12-18 15:50:00|3986.1|3980.1|3988.3|3982.3|3988.9|3982.9|3985.5|3979.5|248
1608306900000|2020-12-18 15:55:00|3987.4|3981.4|3986.3|3980.3|3989.3|3983.3|3985.5|3979.5|133
1608307200000|2020-12-18 16:00:00|3985.5|3979.5|3994.8|3988.8|3999.7|3993.7|3985.5|3979.5|301
1608307500000|2020-12-18 16:05:00|3995.2|3989.2|3995.3|3989.3|3995.3|3989.3|3992.8|3986.8|241
1608307800000|2020-12-18 16:10:00|3995.2|3989.2|3991.2|3985.2|3996.2|3990.2|3990.2|3984.2|97
1608308100000|2020-12-18 16:15:00|3991.3|3985.3|3994.2|3988.2|3995|3989|3989.3|3983.3|245
1608308400000|2020-12-18 16:20:00|3994.6|3988.6|3995|3989|3995.6|3989.6|3991.2|3985.2|186
1608308700000|2020-12-18 16:25:00|3995.1|3989.1|3997.4|3991.4|3997.4|3991.4|3993|3987|103
1608309000000|2020-12-18 16:30:00|3997|3991|3997.1|3991.1|4000|3994|3995.2|3989.2|213
1608309300000|2020-12-18 16:35:00|3997.6|3991.6|4000.6|3994.6|4001|3995|3996.6|3990.6|60
1608309600000|2020-12-18 16:40:00|4000.1|3994.1|4000.1|3994.1|4001.1|3995.1|3998.1|3992.1|135
1608309900000|2020-12-18 16:45:00|3997.6|3991.6|4005.7|3999.7|4005.7|3999.7|3997.1|3991.1|287
1608310200000|2020-12-18 16:50:00|4005.3|3999.3|4009.1|4003.1|4011.1|4005.1|4005.3|3999.3|318
1608310500000|2020-12-18 16:55:00|4008.6|4002.6|4010.1|4004.1|4010.1|4004.1|4007.6|4001.6|108
1608310800000|2020-12-18 17:00:00|4010|4004|4013.2|4007.2|4018.3|4012.3|4009|4003|351
1608311100000|2020-12-18 17:05:00|4013.1|4007.1|4015.1|4009.1|4015.1|4009.1|4010.1|4004.1|156
1608311400000|2020-12-18 17:10:00|4014.3|4008.3|4017.1|4011.1|4017.1|4011.1|4013.1|4007.1|117
1608311700000|2020-12-18 17:15:00|4017|4011|4021.6|4015.6|4024.1|4018.1|4016.6|4010.6|276
1608312000000|2020-12-18 17:20:00|4021.5|4015.5|4022.1|4016.1|4023|4017|4021|4015|239
1608312300000|2020-12-18 17:25:00|4022|4016|4018.5|4012.5|4022.5|4016.5|4016.9|4010.9|177
1608312600000|2020-12-18 17:30:00|4018.6|4012.6|4012.4|4006.4|4019|4013|4009.9|4003.9|265
1608312900000|2020-12-18 17:35:00|4011.9|4005.9|4014.9|4008.9|4015.8|4009.8|4011.9|4005.9|86
1608313200000|2020-12-18 17:40:00|4015.4|4009.4|4015.8|4009.8|4015.9|4009.9|4014.9|4008.9|76
1608313500000|2020-12-18 17:45:00|4015.9|4009.9|4019.3|4013.3|4019.3|4013.3|4014.9|4008.9|280
1608313800000|2020-12-18 17:50:00|4018.8|4012.8|4017.9|4011.9|4019.2|4013.2|4015.9|4009.9|174
1608314100000|2020-12-18 17:55:00|4017.8|4011.8|4019.3|4013.3|4019.8|4013.8|4017.8|4011.8|48
1608314400000|2020-12-18 18:00:00|4019.8|4013.8|4019.9|4013.9|4020.9|4014.9|4019.8|4013.8|38
1608314700000|2020-12-18 18:05:00|4020.3|4014.3|4019.8|4013.8|4020.8|4014.8|4017.8|4011.8|155
1608315000000|2020-12-18 18:10:00|4019.3|4013.3|4018.7|4012.7|4019.8|4013.8|4017.7|4011.7|99
1608315300000|2020-12-18 18:15:00|4018.6|4012.6|4019.3|4013.3|4021.6|4015.6|4018.6|4012.6|266
1608315600000|2020-12-18 18:20:00|4018.9|4012.9|4014.2|4008.2|4022|4016|4014.2|4008.2|138
1608315900000|2020-12-18 18:25:00|4014.1|4008.1|4016.6|4010.6|4017.6|4011.6|4014|4008|137
1608316200000|2020-12-18 18:30:00|4016.2|4010.2|4016.6|4010.6|4017.2|4011.2|4015.2|4009.2|236
1608316500000|2020-12-18 18:35:00|4016.5|4010.5|4015.2|4009.2|4020.5|4014.5|4013.6|4007.6|617
1608316800000|2020-12-18 18:40:00|4015.1|4009.1|4017.8|4011.8|4018.2|4012.2|4012.3|4006.3|1069
1608317100000|2020-12-18 18:45:00|4017.7|4011.7|4019.9|4013.9|4020.5|4014.5|4015.4|4009.4|682
1608317400000|2020-12-18 18:50:00|4019.5|4013.5|4017.3|4011.3|4020.5|4014.5|4017.3|4011.3|312
1608317700000|2020-12-18 18:55:00|4016.5|4010.5|4016.5|4010.5|4017.5|4011.5|4014.5|4008.5|247
1608318000000|2020-12-18 19:00:00|4017.5|4011.5|4016.5|4010.5|4019.5|4013.5|4014.5|4008.5|204
1608318300000|2020-12-18 19:05:00|4016.9|4010.9|4007.5|4001.5|4016.9|4010.9|4007.5|4001.5|1218
1608318600000|2020-12-18 19:10:00|4007.9|4001.9|3999.7|3993.7|4013.4|4007.4|3999.7|3993.7|831
1608318900000|2020-12-18 19:15:00|3999.9|3993.9|3995.3|3989.3|4003.2|3997.2|3989.8|3983.8|708
1608512400000|2020-12-21 01:00:00|3998.4|3992.4|4008|4002|4012.9|4006.9|3994.1|3988.1|599
1608512700000|2020-12-21 01:05:00|4008.5|4002.5|4013.8|4007.8|4013.8|4007.8|4005|3999|203
1608513000000|2020-12-21 01:10:00|4013.3|4007.3|4005|3999|4013.3|4007.3|3998.7|3992.7|98
1608513300000|2020-12-21 01:15:00|4004.5|3998.5|4008.6|4002.6|4009.2|4003.2|3999.7|3993.7|124
1608513600000|2020-12-21 01:20:00|4008.7|4002.7|4009.7|4003.7|4011.4|4005.4|4006.2|4000.2|57
1608513900000|2020-12-21 01:25:00|4009.6|4003.6|4009.1|4003.1|4010.7|4004.7|4007.2|4001.2|17
1608514200000|2020-12-21 01:30:00|4009.2|4003.2|4009.9|4003.9|4014.8|4008.8|4007.7|4001.7|79
1608514500000|2020-12-21 01:35:00|4010.3|4004.3|4006.8|4000.8|4010.4|4004.4|4005.2|3999.2|25
1608514800000|2020-12-21 01:40:00|4007.2|4001.2|4003.4|3997.4|4007.2|4001.2|4001.4|3995.4|10
1608515100000|2020-12-21 01:45:00|4003.8|3997.8|3996.1|3990.1|4003.8|3997.8|3995.6|3989.6|157
1608515400000|2020-12-21 01:50:00|3995.6|3989.6|3997.9|3991.9|3998.4|3992.4|3994.5|3988.5|52
1608515700000|2020-12-21 01:55:00|3997.4|3991.4|3994.5|3988.5|3998.9|3992.9|3994.4|3988.4|59
1608516000000|2020-12-21 02:00:00|3994.4|3988.4|3997.7|3991.7|3998.7|3992.7|3992|3986|42
1608516300000|2020-12-21 02:05:00|3997.4|3991.4|3996.2|3990.2|3999.4|3993.4|3995.4|3989.4|20
1608516600000|2020-12-21 02:10:00|3996.4|3990.4|3995.2|3989.2|3996.7|3990.7|3991.4|3985.4|28
1608516900000|2020-12-21 02:15:00|3995.1|3989.1|3993.8|3987.8|3995.7|3989.7|3992.3|3986.3|13
1608517200000|2020-12-21 02:20:00|3993.7|3987.7|3996|3990|3996|3990|3993.7|3987.7|11
1608517500000|2020-12-21 02:25:00|3995.6|3989.6|3995.8|3989.8|3996.7|3990.7|3995.3|3989.3|3
1608517800000|2020-12-21 02:30:00|3995.5|3989.5|3994.6|3988.6|3997.6|3991.6|3993.8|3987.8|115
1608518100000|2020-12-21 02:35:00|3994.9|3988.9|3987.2|3981.2|3994.9|3988.9|3986.8|3980.8|75
1608518400000|2020-12-21 02:40:00|3986.8|3980.8|3987.8|3981.8|3988.7|3982.7|3986.8|3980.8|12
1608518700000|2020-12-21 02:45:00|3988.6|3982.6|3991.2|3985.2|3991.6|3985.6|3986.8|3980.8|17
1608519000000|2020-12-21 02:50:00|3990.8|3984.8|3990|3984|3991.3|3985.3|3988.3|3982.3|11
1608519300000|2020-12-21 02:55:00|3990.4|3984.4|3987.8|3981.8|3990.5|3984.5|3986.3|3980.3|19
1608519600000|2020-12-21 03:00:00|3987.3|3981.3|3981.2|3975.2|3987.9|3981.9|3981.2|3975.2|93
1608519900000|2020-12-21 03:05:00|3981.7|3975.7|3978.5|3972.5|3982.2|3976.2|3974.5|3968.5|91
1608520200000|2020-12-21 03:10:00|3978.9|3972.9|3985.8|3979.8|3986.8|3980.8|3978.9|3972.9|54
1608520500000|2020-12-21 03:15:00|3985.9|3979.9|3990.4|3984.4|3991.4|3985.4|3985.4|3979.4|18
1608520800000|2020-12-21 03:20:00|3990.3|3984.3|3987.4|3981.4|3990.4|3984.4|3987.4|3981.4|38
1608521100000|2020-12-21 03:25:00|3987.5|3981.5|3985.4|3979.4|3988.9|3982.9|3985.4|3979.4|10
1608521400000|2020-12-21 03:30:00|3985.9|3979.9|3985.4|3979.4|3985.9|3979.9|3984.5|3978.5|6
1608521700000|2020-12-21 03:35:00|3985.5|3979.5|3989.2|3983.2|3989.7|3983.7|3985.5|3979.5|53
1608522000000|2020-12-21 03:40:00|3988.5|3982.5|3989|3983|3989.2|3983.2|3987.5|3981.5|5
1608522300000|2020-12-21 03:45:00|3988.7|3982.7|3989.7|3983.7|3990|3984|3988|3982|8
1608522600000|2020-12-21 03:50:00|3989.3|3983.3|3986.6|3980.6|3989.7|3983.7|3986.6|3980.6|4
1608522900000|2020-12-21 03:55:00|3987|3981|3987.3|3981.3|3987.6|3981.6|3986.6|3980.6|5
1608523200000|2020-12-21 04:00:00|3986.8|3980.8|3986.6|3980.6|3988.6|3982.6|3985.3|3979.3|19
1608523500000|2020-12-21 04:05:00|3986.5|3980.5|3987.1|3981.1|3988|3982|3986.3|3980.3|7
1608523800000|2020-12-21 04:10:00|3987.2|3981.2|3992|3986|3992|3986|3987.1|3981.1|23
1608524100000|2020-12-21 04:15:00|3992.5|3986.5|3993.2|3987.2|3996|3990|3992|3986|61
1608524400000|2020-12-21 04:20:00|3993|3987|3990.2|3984.2|3993|3987|3990.2|3984.2|7
1608524700000|2020-12-21 04:25:00|3990.1|3984.1|3991.2|3985.2|3992.2|3986.2|3990.1|3984.1|15
1608525000000|2020-12-21 04:30:00|3991.1|3985.1|3989.7|3983.7|3991.3|3985.3|3989.7|3983.7|4
1608525300000|2020-12-21 04:35:00|3990.1|3984.1|3991|3985|3992|3986|3989.6|3983.6|38
1608525600000|2020-12-21 04:40:00|3990.8|3984.8|3989.4|3983.4|3991.5|3985.5|3989.4|3983.4|6
1608525900000|2020-12-21 04:45:00|3989.8|3983.8|3990.2|3984.2|3990.8|3984.8|3989.4|3983.4|3
1608526200000|2020-12-21 04:50:00|3990.3|3984.3|3991.8|3985.8|3992.3|3986.3|3990.3|3984.3|2
1608526500000|2020-12-21 04:55:00|3991.4|3985.4|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|0
1608526800000|2020-12-21 05:00:00|3992.4|3986.4|3990.3|3984.3|3992.8|3986.8|3989.3|3983.3|6
1608527100000|2020-12-21 05:05:00|3989.9|3983.9|3990.8|3984.8|3991.8|3985.8|3989.9|3983.9|5
1608527400000|2020-12-21 05:10:00|3991.2|3985.2|3991.9|3985.9|3992.4|3986.4|3990.9|3984.9|4
1608527700000|2020-12-21 05:15:00|3991.8|3985.8|3991.8|3985.8|3991.9|3985.9|3991.4|3985.4|0
1608528000000|2020-12-21 05:20:00|3992.4|3986.4|3992.9|3986.9|3995.3|3989.3|3991.9|3985.9|8
1608528300000|2020-12-21 05:25:00|3993.4|3987.4|3992.3|3986.3|3993.8|3987.8|3991.9|3985.9|8
1608528600000|2020-12-21 05:30:00|3992.2|3986.2|3990.4|3984.4|3993.8|3987.8|3988.8|3982.8|37
1608528900000|2020-12-21 05:35:00|3989.9|3983.9|3989.3|3983.3|3991.9|3985.9|3988.8|3982.8|12
1608529200000|2020-12-21 05:40:00|3989.4|3983.4|3987.9|3981.9|3990.9|3984.9|3987.4|3981.4|8
1608529500000|2020-12-21 05:45:00|3987.5|3981.5|3993.3|3987.3|3993.8|3987.8|3986.9|3980.9|22
1608529800000|2020-12-21 05:50:00|3993.8|3987.8|3991.8|3985.8|3994.7|3988.7|3991.7|3985.7|16
1608530100000|2020-12-21 05:55:00|3992.2|3986.2|3992.2|3986.2|3992.7|3986.7|3991.7|3985.7|2
1608530400000|2020-12-21 06:00:00|3991.7|3985.7|3989.6|3983.6|3991.7|3985.7|3988.6|3982.6|38
1608530700000|2020-12-21 06:05:00|3989.1|3983.1|3988.8|3982.8|3990.6|3984.6|3988.3|3982.3|6
1608531000000|2020-12-21 06:10:00|3988.1|3982.1|3990.6|3984.6|3990.6|3984.6|3987.6|3981.6|12
1608531300000|2020-12-21 06:15:00|3989.8|3983.8|3989.7|3983.7|3991.1|3985.1|3989.1|3983.1|14
1608531600000|2020-12-21 06:20:00|3989.6|3983.6|3988.2|3982.2|3990.1|3984.1|3987.7|3981.7|11
1608531900000|2020-12-21 06:25:00|3988.4|3982.4|3992.9|3986.9|3993.4|3987.4|3988.4|3982.4|18
1608532200000|2020-12-21 06:30:00|3993.2|3987.2|3997.2|3991.2|3999.4|3993.4|3992.4|3986.4|52
1608532500000|2020-12-21 06:35:00|3996.9|3990.9|3993.5|3987.5|3998.4|3992.4|3993.5|3987.5|37
1608532800000|2020-12-21 06:40:00|3993.1|3987.1|3989.1|3983.1|3993.5|3987.5|3988.6|3982.6|48
1608533100000|2020-12-21 06:45:00|3988.6|3982.6|3988.5|3982.5|3990.6|3984.6|3987.6|3981.6|21
1608533400000|2020-12-21 06:50:00|3988.6|3982.6|3986.5|3980.5|3990.5|3984.5|3985.6|3979.6|44
1608533700000|2020-12-21 06:55:00|3986.1|3980.1|3987.4|3981.4|3987.9|3981.9|3984.7|3978.7|43
1608534000000|2020-12-21 07:00:00|3986.9|3980.9|3980.4|3974.4|3986.9|3980.9|3979.9|3973.9|99
1608534300000|2020-12-21 07:05:00|3980.6|3974.6|3979.6|3973.6|3982.4|3976.4|3979.6|3973.6|96
1608534600000|2020-12-21 07:10:00|3979.7|3973.7|3981.1|3975.1|3982.6|3976.6|3978.8|3972.8|92
1608534900000|2020-12-21 07:15:00|3980.6|3974.6|3982.7|3976.7|3983.1|3977.1|3980.6|3974.6|30
1608535200000|2020-12-21 07:20:00|3983|3977|3983.4|3977.4|3985|3979|3982.5|3976.5|9
1608535500000|2020-12-21 07:25:00|3983|3977|3985.7|3979.7|3986|3980|3982.4|3976.4|11
1608535800000|2020-12-21 07:30:00|3985.3|3979.3|3981.4|3975.4|3985.3|3979.3|3981|3975|11
1608536100000|2020-12-21 07:35:00|3980.5|3974.5|3972.3|3966.3|3980.9|3974.9|3971|3965|211
1608536400000|2020-12-21 07:40:00|3972.2|3966.2|3974.6|3968.6|3975|3969|3970.8|3964.8|47
1608536700000|2020-12-21 07:45:00|3974.8|3968.8|3972.6|3966.6|3975.1|3969.1|3972.1|3966.1|20
1608537000000|2020-12-21 07:50:00|3973|3967|3977.5|3971.5|3977.6|3971.6|3972.5|3966.5|17
1608537300000|2020-12-21 07:55:00|3977|3971|3977.6|3971.6|3978.6|3972.6|3974.8|3968.8|23
1608537600000|2020-12-21 08:00:00|3977.8|3971.8|3973.1|3967.1|3978.1|3972.1|3972.6|3966.6|44
1608537900000|2020-12-21 08:05:00|3972.5|3966.5|3963.7|3957.7|3972.5|3966.5|3959.7|3953.7|223
1608538200000|2020-12-21 08:10:00|3963.2|3957.2|3967.2|3961.2|3969.7|3963.7|3962.7|3956.7|152
1608538500000|2020-12-21 08:15:00|3966.7|3960.7|3970.1|3964.1|3972.7|3966.7|3964.6|3958.6|38
1608538800000|2020-12-21 08:20:00|3970.2|3964.2|3965.9|3959.9|3970.2|3964.2|3964.9|3958.9|11
1608539100000|2020-12-21 08:25:00|3965.7|3959.7|3964.5|3958.5|3967.6|3961.6|3964.5|3958.5|10
1608539400000|2020-12-21 08:30:00|3964.6|3958.6|3967.2|3961.2|3967.6|3961.6|3963.2|3957.2|16
1608539700000|2020-12-21 08:35:00|3967.1|3961.1|3968.1|3962.1|3969.1|3963.1|3964.7|3958.7|13
1608540000000|2020-12-21 08:40:00|3968.2|3962.2|3965.7|3959.7|3971.6|3965.6|3965.5|3959.5|29
1608540300000|2020-12-21 08:45:00|3966.6|3960.6|3963.3|3957.3|3967.1|3961.1|3960.9|3954.9|29
1608540600000|2020-12-21 08:50:00|3962.9|3956.9|3961.2|3955.2|3963.1|3957.1|3957.7|3951.7|84
1608540900000|2020-12-21 08:55:00|3960.8|3954.8|3961.5|3955.5|3961.7|3955.7|3958.6|3952.6|58
1608541200000|2020-12-21 09:00:00|3961.1|3955.1|3962|3956|3964.5|3958.5|3960.5|3954.5|21
1608541500000|2020-12-21 09:05:00|3961.6|3955.6|3965|3959|3966.5|3960.5|3961.6|3955.6|17
1608541800000|2020-12-21 09:10:00|3965.1|3959.1|3954.8|3948.8|3965.5|3959.5|3953.7|3947.7|164
1608542100000|2020-12-21 09:15:00|3955.8|3949.8|3949.3|3943.3|3955.8|3949.8|3947|3941|107
1608542400000|2020-12-21 09:20:00|3949.8|3943.8|3946.8|3940.8|3951.8|3945.8|3944.7|3938.7|99
1608542700000|2020-12-21 09:25:00|3946.4|3940.4|3941.9|3935.9|3946.9|3940.9|3940.3|3934.3|165
1608543000000|2020-12-21 09:30:00|3941.7|3935.7|3941|3935|3942|3936|3934.2|3928.2|315
1608543300000|2020-12-21 09:35:00|3941.4|3935.4|3938.9|3932.9|3943.8|3937.8|3936.9|3930.9|100
1608543600000|2020-12-21 09:40:00|3939.4|3933.4|3936.4|3930.4|3940.9|3934.9|3935.1|3929.1|67
1608543900000|2020-12-21 09:45:00|3935.9|3929.9|3937.5|3931.5|3939.1|3933.1|3934.9|3928.9|52
1608544200000|2020-12-21 09:50:00|3937.9|3931.9|3940.4|3934.4|3940.7|3934.7|3935.4|3929.4|83
1608544500000|2020-12-21 09:55:00|3939.9|3933.9|3937.4|3931.4|3939.9|3933.9|3936.4|3930.4|23
1608544800000|2020-12-21 10:00:00|3937.3|3931.3|3930.9|3924.9|3937.3|3931.3|3930.9|3924.9|103
1608545100000|2020-12-21 10:05:00|3929.9|3923.9|3924.3|3918.3|3929.9|3923.9|3920.9|3914.9|196
1608545400000|2020-12-21 10:10:00|3924.4|3918.4|3918.1|3912.1|3926.6|3920.6|3917.3|3911.3|206
1608545700000|2020-12-21 10:15:00|3917.8|3911.8|3913|3907|3921.3|3915.3|3908.9|3902.9|248
1608546000000|2020-12-21 10:20:00|3913.1|3907.1|3909|3903|3915.1|3909.1|3908.5|3902.5|38
1608546300000|2020-12-21 10:25:00|3908.6|3902.6|3908.5|3902.5|3911.5|3905.5|3901.2|3895.2|211
1608546600000|2020-12-21 10:30:00|3909|3903|3912.9|3906.9|3913|3907|3905.1|3899.1|107
1608546900000|2020-12-21 10:35:00|3913|3907|3922.2|3916.2|3925.2|3919.2|3911.9|3905.9|128
1608547200000|2020-12-21 10:40:00|3922.6|3916.6|3919.6|3913.6|3922.7|3916.7|3916.9|3910.9|37
1608547500000|2020-12-21 10:45:00|3919.2|3913.2|3916.9|3910.9|3920.2|3914.2|3916.5|3910.5|6
1608547800000|2020-12-21 10:50:00|3916.4|3910.4|3914|3908|3918.2|3912.2|3910.5|3904.5|78
1608548100000|2020-12-21 10:55:00|3913.5|3907.5|3908.1|3902.1|3914|3908|3906.1|3900.1|89
1608548400000|2020-12-21 11:00:00|3908.5|3902.5|3907|3901|3910.5|3904.5|3905.1|3899.1|203
1608548700000|2020-12-21 11:05:00|3906.6|3900.6|3912.5|3906.5|3913.5|3907.5|3904.7|3898.7|127
1608549000000|2020-12-21 11:10:00|3912.3|3906.3|3920.6|3914.6|3922.7|3916.7|3911|3905|102
1608549300000|2020-12-21 11:15:00|3919.7|3913.7|3912.9|3906.9|3920.2|3914.2|3912.8|3906.8|52
1608549600000|2020-12-21 11:20:00|3912.8|3906.8|3913.8|3907.8|3916.4|3910.4|3912.8|3906.8|67
1608549900000|2020-12-21 11:25:00|3913.3|3907.3|3917.2|3911.2|3917.2|3911.2|3912.8|3906.8|19
1608550200000|2020-12-21 11:30:00|3916.8|3910.8|3919.8|3913.8|3919.8|3913.8|3916.3|3910.3|71
1608550500000|2020-12-21 11:35:00|3919.7|3913.7|3917.7|3911.7|3920.8|3914.8|3917.3|3911.3|52
1608550800000|2020-12-21 11:40:00|3917.2|3911.2|3921.2|3915.2|3922.8|3916.8|3915.7|3909.7|54
1608551100000|2020-12-21 11:45:00|3920.8|3914.8|3924.2|3918.2|3926.1|3920.1|3917.8|3911.8|106
1608551400000|2020-12-21 11:50:00|3924.6|3918.6|3929.4|3923.4|3930.4|3924.4|3919.8|3913.8|151
1608551700000|2020-12-21 11:55:00|3930|3924|3934.6|3928.6|3943.3|3937.3|3930|3924|179
1608552000000|2020-12-21 12:00:00|3934.9|3928.9|3937.7|3931.7|3941.9|3935.9|3934.9|3928.9|98
1608552300000|2020-12-21 12:05:00|3938.4|3932.4|3928|3922|3939.9|3933.9|3928|3922|248
1608552600000|2020-12-21 12:10:00|3927.7|3921.7|3927.5|3921.5|3928.5|3922.5|3924|3918|62
1608552900000|2020-12-21 12:15:00|3927.4|3921.4|3923.4|3917.4|3927.5|3921.5|3920.5|3914.5|25
1608553200000|2020-12-21 12:20:00|3923.3|3917.3|3918.4|3912.4|3923.3|3917.3|3917.3|3911.3|51
1608553500000|2020-12-21 12:25:00|3918|3912|3921.8|3915.8|3924.4|3918.4|3917.4|3911.4|30
1608553800000|2020-12-21 12:30:00|3921.3|3915.3|3920|3914|3923.8|3917.8|3920|3914|9
1608554100000|2020-12-21 12:35:00|3920.4|3914.4|3925.8|3919.8|3925.8|3919.8|3920|3914|10
1608554400000|2020-12-21 12:40:00|3925.4|3919.4|3926.4|3920.4|3927.8|3921.8|3922.9|3916.9|62
1608554700000|2020-12-21 12:45:00|3926.8|3920.8|3927.8|3921.8|3929.4|3923.4|3925.9|3919.9|12
1608555000000|2020-12-21 12:50:00|3928|3922|3922.9|3916.9|3929.4|3923.4|3921.8|3915.8|27
1608555300000|2020-12-21 12:55:00|3922.4|3916.4|3926.5|3920.5|3926.5|3920.5|3922|3916|15
1608555600000|2020-12-21 13:00:00|3927|3921|3923.4|3917.4|3930.7|3924.7|3922|3916|186
1608555900000|2020-12-21 13:05:00|3923.5|3917.5|3913.2|3907.2|3925|3919|3912.7|3906.7|141
1608556200000|2020-12-21 13:10:00|3913.6|3907.6|3908.6|3902.6|3914.2|3908.2|3907.7|3901.7|62
1608556500000|2020-12-21 13:15:00|3908.5|3902.5|3907.1|3901.1|3911.9|3905.9|3905.7|3899.7|80
1608556800000|2020-12-21 13:20:00|3907.5|3901.5|3911.4|3905.4|3911.5|3905.5|3907.1|3901.1|47
1608557100000|2020-12-21 13:25:00|3911.5|3905.5|3913.1|3907.1|3913.5|3907.5|3907.5|3901.5|376
1608557400000|2020-12-21 13:30:00|3913.5|3907.5|3928.7|3922.7|3933.1|3927.1|3908.6|3902.6|484
1608557700000|2020-12-21 13:35:00|3929.1|3923.1|3930.3|3924.3|3943.3|3937.3|3926.2|3920.2|386
1608558000000|2020-12-21 13:40:00|3930.8|3924.8|3925.2|3919.2|3930.8|3924.8|3921.7|3915.7|363
1608561000000|2020-12-21 14:30:00|3925.8|3919.8|3949.5|3943.5|3952.4|3946.4|3920.4|3914.4|1549
1608561300000|2020-12-21 14:35:00|3949.4|3943.4|3951.4|3945.4|3953.4|3947.4|3945.4|3939.4|683
1608561600000|2020-12-21 14:40:00|3951.5|3945.5|3964.2|3958.2|3966.5|3960.5|3950.4|3944.4|641
1608561900000|2020-12-21 14:45:00|3960.8|3954.8|3959.5|3953.5|3967.5|3961.5|3955.2|3949.2|399
1608562200000|2020-12-21 14:50:00|3959.2|3953.2|3964.4|3958.4|3965.4|3959.4|3958.2|3952.2|348
1608562500000|2020-12-21 14:55:00|3964.8|3958.8|3963.8|3957.8|3969.4|3963.4|3961.4|3955.4|205
1608562800000|2020-12-21 15:00:00|3963.4|3957.4|3970.4|3964.4|3972.4|3966.4|3963.4|3957.4|234
1608563100000|2020-12-21 15:05:00|3970.3|3964.3|3975.4|3969.4|3978.4|3972.4|3965.4|3959.4|370
1608563400000|2020-12-21 15:10:00|3975.5|3969.5|3979.8|3973.8|3982.3|3976.3|3971.4|3965.4|241
1608563700000|2020-12-21 15:15:00|3979.3|3973.3|3981.1|3975.1|3983.3|3977.3|3978.3|3972.3|197
1608564000000|2020-12-21 15:20:00|3981.3|3975.3|3981.4|3975.4|3985.1|3979.1|3980.1|3974.1|179
1608564300000|2020-12-21 15:25:00|3981.8|3975.8|3984.4|3978.4|3985.1|3979.1|3980.8|3974.8|198
1608564600000|2020-12-21 15:30:00|3984.8|3978.8|3987.9|3981.9|3988.4|3982.4|3984.1|3978.1|862
1608564900000|2020-12-21 15:35:00|3988.4|3982.4|3980.6|3974.6|3988.4|3982.4|3976.6|3970.6|552
1608565200000|2020-12-21 15:40:00|3980.1|3974.1|3992.7|3986.7|3992.7|3986.7|3980.1|3974.1|831
1608565500000|2020-12-21 15:45:00|3992.9|3986.9|3993.4|3987.4|3996.6|3990.6|3990.2|3984.2|862
1608565800000|2020-12-21 15:50:00|3993.5|3987.5|3994.7|3988.7|4001.6|3995.6|3991.5|3985.5|587
1608566100000|2020-12-21 15:55:00|3995.1|3989.1|3995.4|3989.4|3999.4|3993.4|3994.7|3988.7|149
1608566400000|2020-12-21 16:00:00|3996.2|3990.2|3987.6|3981.6|3997.4|3991.4|3986.6|3980.6|424
1608566700000|2020-12-21 16:05:00|3988|3982|3985.6|3979.6|3992|3986|3981.6|3975.6|160
1608567000000|2020-12-21 16:10:00|3986|3980|3988.3|3982.3|3990.3|3984.3|3984|3978|336
1608567300000|2020-12-21 16:15:00|3988.8|3982.8|3983.3|3977.3|3991.3|3985.3|3982.3|3976.3|108
1608567600000|2020-12-21 16:20:00|3982.8|3976.8|3979.3|3973.3|3983.3|3977.3|3978.5|3972.5|190
1608567900000|2020-12-21 16:25:00|3979.5|3973.5|3979.5|3973.5|3981.3|3975.3|3977.3|3971.3|151
1608568200000|2020-12-21 16:30:00|3979.6|3973.6|3979.3|3973.3|3982.3|3976.3|3978.3|3972.3|548
1608568500000|2020-12-21 16:35:00|3980.3|3974.3|3982.1|3976.1|3982.1|3976.1|3978.8|3972.8|448
1608568800000|2020-12-21 16:40:00|3981.7|3975.7|3980.1|3974.1|3982.1|3976.1|3978.1|3972.1|128
1608569100000|2020-12-21 16:45:00|3979.7|3973.7|3981.8|3975.8|3983.8|3977.8|3978.2|3972.2|167
1608569400000|2020-12-21 16:50:00|3982.3|3976.3|3984.9|3978.9|3987.1|3981.1|3981.8|3975.8|132
1608569700000|2020-12-21 16:55:00|3984.8|3978.8|3980.1|3974.1|3984.8|3978.8|3979.1|3973.1|187
1608570000000|2020-12-21 17:00:00|3980.3|3974.3|3984.1|3978.1|3984.1|3978.1|3980.2|3974.2|87
1608570300000|2020-12-21 17:05:00|3983.8|3977.8|3980.7|3974.7|3984.1|3978.1|3980.7|3974.7|77
1608570600000|2020-12-21 17:10:00|3980|3974|3980|3974|3982.7|3976.7|3980|3974|102
1608570900000|2020-12-21 17:15:00|3980.2|3974.2|3982.7|3976.7|3983|3977|3979|3973|91
1608571200000|2020-12-21 17:20:00|3982.3|3976.3|3981.2|3975.2|3983|3977|3980|3974|67
1608571500000|2020-12-21 17:25:00|3981.3|3975.3|3976.7|3970.7|3981.7|3975.7|3976|3970|232
1608571800000|2020-12-21 17:30:00|3977|3971|3974.2|3968.2|3979|3973|3974.2|3968.2|69
1608572100000|2020-12-21 17:35:00|3974|3968|3972.3|3966.3|3975.3|3969.3|3972|3966|297
1608572400000|2020-12-21 17:40:00|3973|3967|3969.4|3963.4|3974.1|3968.1|3967.9|3961.9|205
1608572700000|2020-12-21 17:45:00|3969.9|3963.9|3968.4|3962.4|3969.9|3963.9|3964.9|3958.9|457
1608573000000|2020-12-21 17:50:00|3968.9|3962.9|3967.9|3961.9|3969.3|3963.3|3967.3|3961.3|271
1608573300000|2020-12-21 17:55:00|3968.3|3962.3|3969.3|3963.3|3969.9|3963.9|3967.3|3961.3|94
1608573600000|2020-12-21 18:00:00|3969.4|3963.4|3973.9|3967.9|3976.3|3970.3|3969.3|3963.3|199
1608573900000|2020-12-21 18:05:00|3973.6|3967.6|3972.2|3966.2|3973.8|3967.8|3971.2|3965.2|85
1608574200000|2020-12-21 18:10:00|3973.2|3967.2|3973.6|3967.6|3974|3968|3971.6|3965.6|81
1608574500000|2020-12-21 18:15:00|3974|3968|3973|3967|3974|3968|3973|3967|66
1608574800000|2020-12-21 18:20:00|3972.6|3966.6|3973.7|3967.7|3974.7|3968.7|3971.7|3965.7|272
1608575100000|2020-12-21 18:25:00|3973.4|3967.4|3978.5|3972.5|3979.5|3973.5|3972.9|3966.9|117
1608575400000|2020-12-21 18:30:00|3979|3973|3979.5|3973.5|3980.5|3974.5|3978.5|3972.5|76
1608575700000|2020-12-21 18:35:00|3979.1|3973.1|3982.5|3976.5|3983.5|3977.5|3979.1|3973.1|150
1608576000000|2020-12-21 18:40:00|3981.5|3975.5|3982.3|3976.3|3983.5|3977.5|3981.5|3975.5|133
1608576300000|2020-12-21 18:45:00|3981.7|3975.7|3978.8|3972.8|3982.8|3976.8|3978.5|3972.5|460
1608576600000|2020-12-21 18:50:00|3979.5|3973.5|3984.6|3978.6|3984.7|3978.7|3978.5|3972.5|240
1608576900000|2020-12-21 18:55:00|3984.5|3978.5|3991.8|3985.8|3995.2|3989.2|3984.5|3978.5|274
1608577200000|2020-12-21 19:00:00|3992.2|3986.2|3990.4|3984.4|3993.6|3987.6|3989.2|3983.2|370
1608577500000|2020-12-21 19:05:00|3991.3|3985.3|3995.2|3989.2|3997.1|3991.1|3991.3|3985.3|305
1608577800000|2020-12-21 19:10:00|3994.7|3988.7|3981.8|3975.8|3999.1|3993.1|3981.8|3975.8|927
1608578100000|2020-12-21 19:15:00|3981.9|3975.9|3982.4|3976.4|3987.2|3981.2|3977.9|3971.9|350
1608598800000|2020-12-22 01:00:00|3987|3981|3994.5|3988.5|3999.5|3993.5|3981.3|3975.3|204
1608599100000|2020-12-22 01:05:00|3994.9|3988.9|4001.4|3995.4|4006.7|4000.7|3990|3984|276
1608599400000|2020-12-22 01:10:00|4001.2|3995.2|3992.4|3986.4|4001.2|3995.2|3991.1|3985.1|78
1608599700000|2020-12-22 01:15:00|3991.5|3985.5|3989.9|3983.9|3993.4|3987.4|3989.9|3983.9|35
1608600000000|2020-12-22 01:20:00|3990.4|3984.4|3990.8|3984.8|3992.3|3986.3|3989.8|3983.8|5
1608600300000|2020-12-22 01:25:00|3991.3|3985.3|3990.5|3984.5|3992.8|3986.8|3989.8|3983.8|40
1608600600000|2020-12-22 01:30:00|3991|3985|3992|3986|3992.5|3986.5|3990|3984|19
1608600900000|2020-12-22 01:35:00|3991.6|3985.6|3992.3|3986.3|3992.5|3986.5|3989.6|3983.6|5
1608601200000|2020-12-22 01:40:00|3992|3986|3992.5|3986.5|3993.1|3987.1|3991.6|3985.6|6
1608601500000|2020-12-22 01:45:00|3992.6|3986.6|3994.6|3988.6|3997.3|3991.3|3992.6|3986.6|36
1608601800000|2020-12-22 01:50:00|3994.5|3988.5|3993.1|3987.1|3995.1|3989.1|3993.1|3987.1|1
1608602100000|2020-12-22 01:55:00|3993.2|3987.2|3995.6|3989.6|3995.6|3989.6|3992.7|3986.7|15
1608602400000|2020-12-22 02:00:00|3994.7|3988.7|3997.9|3991.9|3998.9|3992.9|3994.1|3988.1|10
1608602700000|2020-12-22 02:05:00|3998.4|3992.4|3999.6|3993.6|4001.6|3995.6|3997.6|3991.6|7
1608603000000|2020-12-22 02:10:00|3999.1|3993.1|4001.8|3995.8|4002.9|3996.9|3999.1|3993.1|33
1608603300000|2020-12-22 02:15:00|4001.9|3995.9|4000.4|3994.4|4001.9|3995.9|3999.4|3993.4|5
1608603600000|2020-12-22 02:20:00|4000.6|3994.6|3999.9|3993.9|4001.6|3995.6|3998.9|3992.9|3
1608603900000|2020-12-22 02:25:00|3999.8|3993.8|4000.9|3994.9|4000.9|3994.9|3999.4|3993.4|3
1608604200000|2020-12-22 02:30:00|4001.4|3995.4|4002.5|3996.5|4003.3|3997.3|4000.9|3994.9|6
1608604500000|2020-12-22 02:35:00|4002.9|3996.9|4004.5|3998.5|4007.4|4001.4|4002.5|3996.5|42
1608604800000|2020-12-22 02:40:00|4004.9|3998.9|4006.4|4000.4|4006.4|4000.4|4004.4|3998.4|9
1608605100000|2020-12-22 02:45:00|4006.9|4000.9|4011.2|4005.2|4014|4008|4006.9|4000.9|32
1608605400000|2020-12-22 02:50:00|4011.7|4005.7|4010.3|4004.3|4013|4007|4009.5|4003.5|8
1608605700000|2020-12-22 02:55:00|4010.7|4004.7|4021.8|4015.8|4022.9|4016.9|4009.7|4003.7|88
1608606000000|2020-12-22 03:00:00|4020.9|4014.9|4023|4017|4028.4|4022.4|4018.4|4012.4|140
1608606300000|2020-12-22 03:05:00|4022.3|4016.3|4022.2|4016.2|4024.9|4018.9|4021.1|4015.1|7
1608606600000|2020-12-22 03:10:00|4022.1|4016.1|4018.4|4012.4|4022.2|4016.2|4017.6|4011.6|7
1608606900000|2020-12-22 03:15:00|4018.5|4012.5|4019.1|4013.1|4019.6|4013.6|4016.5|4010.5|9
1608607200000|2020-12-22 03:20:00|4018.6|4012.6|4010.6|4004.6|4018.6|4012.6|4008.4|4002.4|83
1608607500000|2020-12-22 03:25:00|4011|4005|4012.5|4006.5|4015.4|4009.4|4010.6|4004.6|84
1608607800000|2020-12-22 03:30:00|4012.6|4006.6|4013.4|4007.4|4013.4|4007.4|4011.4|4005.4|8
1608608100000|2020-12-22 03:35:00|4012.9|4006.9|4012|4006|4012.9|4006.9|4010.4|4004.4|14
1608608400000|2020-12-22 03:40:00|4012.7|4006.7|4015.3|4009.3|4015.7|4009.7|4012.7|4006.7|5
1608608700000|2020-12-22 03:45:00|4015.2|4009.2|4018|4012|4019.8|4013.8|4014.8|4008.8|24
1608609000000|2020-12-22 03:50:00|4016.6|4010.6|4017.6|4011.6|4018.6|4012.6|4016.6|4010.6|14
1608609300000|2020-12-22 03:55:00|4018.5|4012.5|4018.1|4012.1|4018.6|4012.6|4016.6|4010.6|9
1608609600000|2020-12-22 04:00:00|4018.5|4012.5|4017.5|4011.5|4018.5|4012.5|4016.6|4010.6|2
1608609900000|2020-12-22 04:05:00|4017.1|4011.1|4014|4008|4017.5|4011.5|4013|4007|1
1608610200000|2020-12-22 04:10:00|4013.5|4007.5|4015|4009|4015|4009|4012.8|4006.8|12
1608610500000|2020-12-22 04:15:00|4015.1|4009.1|4014.1|4008.1|4015.6|4009.6|4013.6|4007.6|3
1608610800000|2020-12-22 04:20:00|4014.6|4008.6|4015.1|4009.1|4015.6|4009.6|4013.6|4007.6|1
1608611100000|2020-12-22 04:25:00|4014.7|4008.7|4016.9|4010.9|4017.3|4011.3|4014.6|4008.6|14
1608611400000|2020-12-22 04:30:00|4017.4|4011.4|4016.8|4010.8|4017.9|4011.9|4015.9|4009.9|18
1608611700000|2020-12-22 04:35:00|4017.2|4011.2|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|0
1608612000000|2020-12-22 04:40:00|4017.2|4011.2|4014.2|4008.2|4017.2|4011.2|4014.2|4008.2|0
1608612300000|2020-12-22 04:45:00|4014.3|4008.3|4013.4|4007.4|4014.3|4008.3|4013.3|4007.3|2
1608612600000|2020-12-22 04:50:00|4012.9|4006.9|4015.6|4009.6|4015.9|4009.9|4012.4|4006.4|6
1608612900000|2020-12-22 04:55:00|4015.4|4009.4|4014|4008|4015.9|4009.9|4014|4008|0
1608613200000|2020-12-22 05:00:00|4013.5|4007.5|4010|4004|4014.5|4008.5|4009.9|4003.9|26
1608613500000|2020-12-22 05:05:00|4009.9|4003.9|4008.5|4002.5|4009.9|4003.9|4004.5|3998.5|60
1608613800000|2020-12-22 05:10:00|4009.2|4003.2|4008.5|4002.5|4010|4004|4006.5|4000.5|7
1608614100000|2020-12-22 05:15:00|4008.7|4002.7|4004.2|3998.2|4009.5|4003.5|4003.7|3997.7|43
1608614400000|2020-12-22 05:20:00|4003.8|3997.8|4001.2|3995.2|4004.2|3998.2|4001.2|3995.2|7
1608614700000|2020-12-22 05:25:00|4000.9|3994.9|4000.2|3994.2|4001.5|3995.5|3998.3|3992.3|15
1608615000000|2020-12-22 05:30:00|4000.7|3994.7|3998.4|3992.4|4000.7|3994.7|3994.3|3988.3|29
1608615300000|2020-12-22 05:35:00|3998|3992|3991.4|3985.4|3999.9|3993.9|3989.9|3983.9|51
1608615600000|2020-12-22 05:40:00|3990.9|3984.9|3976.5|3970.5|3991.4|3985.4|3976.5|3970.5|167
1608615900000|2020-12-22 05:45:00|3976.9|3970.9|3981.2|3975.2|3983.7|3977.7|3976.5|3970.5|46
1608616200000|2020-12-22 05:50:00|3981.7|3975.7|3986.6|3980.6|3986.6|3980.6|3977.1|3971.1|45
1608616500000|2020-12-22 05:55:00|3987.1|3981.1|3985.6|3979.6|3989.1|3983.1|3985.6|3979.6|39
1608616800000|2020-12-22 06:00:00|3985.7|3979.7|3982.6|3976.6|3985.7|3979.7|3980.8|3974.8|45
1608617100000|2020-12-22 06:05:00|3982.2|3976.2|3975.8|3969.8|3982.2|3976.2|3972.5|3966.5|111
1608617400000|2020-12-22 06:10:00|3976|3970|3981.8|3975.8|3983.2|3977.2|3972.5|3966.5|63
1608617700000|2020-12-22 06:15:00|3981.7|3975.7|3978.9|3972.9|3983.5|3977.5|3978.8|3972.8|26
1608618000000|2020-12-22 06:20:00|3978.8|3972.8|3979.8|3973.8|3979.9|3973.9|3974.1|3968.1|12
1608618300000|2020-12-22 06:25:00|3979.4|3973.4|3977.8|3971.8|3979.9|3973.9|3975.1|3969.1|6
1608618600000|2020-12-22 06:30:00|3977.4|3971.4|3969.7|3963.7|3977.4|3971.4|3967.8|3961.8|56
1608618900000|2020-12-22 06:35:00|3970.1|3964.1|3969.3|3963.3|3972.7|3966.7|3966.8|3960.8|119
1608619200000|2020-12-22 06:40:00|3969.7|3963.7|3959.6|3953.6|3970.7|3964.7|3959.6|3953.6|39
1608619500000|2020-12-22 06:45:00|3959.7|3953.7|3961|3955|3963.5|3957.5|3959.2|3953.2|19
1608619800000|2020-12-22 06:50:00|3960.5|3954.5|3959.3|3953.3|3962|3956|3956.5|3950.5|16
1608620100000|2020-12-22 06:55:00|3959.7|3953.7|3957|3951|3963.3|3957.3|3955|3949|10
1608620400000|2020-12-22 07:00:00|3957.9|3951.9|3962.8|3956.8|3963.8|3957.8|3957.5|3951.5|35
1608620700000|2020-12-22 07:05:00|3962.6|3956.6|3966.3|3960.3|3969.6|3963.6|3961.3|3955.3|25
1608621000000|2020-12-22 07:10:00|3966.1|3960.1|3966.6|3960.6|3967.6|3961.6|3965.6|3959.6|21
1608621300000|2020-12-22 07:15:00|3967.1|3961.1|3967.8|3961.8|3968.6|3962.6|3964|3958|35
1608621600000|2020-12-22 07:20:00|3968.5|3962.5|3974.5|3968.5|3975|3969|3967.6|3961.6|34
1608621900000|2020-12-22 07:25:00|3974|3968|3974.9|3968.9|3977.6|3971.6|3973.9|3967.9|50
1608622200000|2020-12-22 07:30:00|3974.7|3968.7|3979.6|3973.6|3979.6|3973.6|3973.7|3967.7|11
1608622500000|2020-12-22 07:35:00|3979|3973|3981.1|3975.1|3981.6|3975.6|3978.6|3972.6|8
1608622800000|2020-12-22 07:40:00|3981|3975|3982.5|3976.5|3982.6|3976.6|3979.7|3973.7|14
1608623100000|2020-12-22 07:45:00|3981.6|3975.6|3982.6|3976.6|3983.6|3977.6|3981.6|3975.6|2
1608623400000|2020-12-22 07:50:00|3982.7|3976.7|3982.7|3976.7|3985.7|3979.7|3981.9|3975.9|7
1608623700000|2020-12-22 07:55:00|3982.2|3976.2|3973.8|3967.8|3982.7|3976.7|3973.7|3967.7|22
1608624000000|2020-12-22 08:00:00|3973.7|3967.7|3975.7|3969.7|3976.7|3970.7|3972.2|3966.2|23
1608624300000|2020-12-22 08:05:00|3975.1|3969.1|3981.7|3975.7|3982.3|3976.3|3974.3|3968.3|15
1608624600000|2020-12-22 08:10:00|3981.8|3975.8|3980.7|3974.7|3983.2|3977.2|3979.7|3973.7|1
1608624900000|2020-12-22 08:15:00|3980.8|3974.8|3979.7|3973.7|3983.3|3977.3|3978.7|3972.7|5
1608625200000|2020-12-22 08:20:00|3979.8|3973.8|3985.7|3979.7|3987.4|3981.4|3979.8|3973.8|26
1608625500000|2020-12-22 08:25:00|3986.2|3980.2|3996.1|3990.1|3997.1|3991.1|3986.2|3980.2|74
1608625800000|2020-12-22 08:30:00|3996.3|3990.3|4005.1|3999.1|4008.8|4002.8|3996.3|3990.3|124
1608626100000|2020-12-22 08:35:00|4004.4|3998.4|3998|3992|4005.3|3999.3|3997.2|3991.2|41
1608626400000|2020-12-22 08:40:00|3998.2|3992.2|4002.3|3996.3|4002.3|3996.3|3994.7|3988.7|15
1608626700000|2020-12-22 08:45:00|4002.8|3996.8|4000.7|3994.7|4003.3|3997.3|3997.4|3991.4|150
1608627000000|2020-12-22 08:50:00|4000.3|3994.3|3998.2|3992.2|4000.7|3994.7|3998.2|3992.2|13
1608627300000|2020-12-22 08:55:00|3997.2|3991.2|3994.7|3988.7|3999|3993|3994.2|3988.2|15
1608627600000|2020-12-22 09:00:00|3992.8|3986.8|3992.2|3986.2|3995.2|3989.2|3990.8|3984.8|23
1608627900000|2020-12-22 09:05:00|3992.3|3986.3|3997.8|3991.8|3997.8|3991.8|3992.3|3986.3|2
1608628200000|2020-12-22 09:10:00|3997.3|3991.3|3999.9|3993.9|4000.9|3994.9|3997.3|3991.3|3
1608628500000|2020-12-22 09:15:00|3999.8|3993.8|3997.8|3991.8|4001.9|3995.9|3997.1|3991.1|13
1608628800000|2020-12-22 09:20:00|3997.9|3991.9|3998.9|3992.9|4001.4|3995.4|3997.9|3991.9|4
1608629100000|2020-12-22 09:25:00|3999.3|3993.3|4002.4|3996.4|4002.4|3996.4|3997.3|3991.3|16
1608629400000|2020-12-22 09:30:00|4002.3|3996.3|4000.9|3994.9|4003.9|3997.9|4000.9|3994.9|16
1608629700000|2020-12-22 09:35:00|4001.3|3995.3|4007.2|4001.2|4009.9|4003.9|4001.3|3995.3|25
1608630000000|2020-12-22 09:40:00|4007|4001|4006.2|4000.2|4009.9|4003.9|4006|4000|8
1608630300000|2020-12-22 09:45:00|4006.5|4000.5|4007.9|4001.9|4007.9|4001.9|4001.2|3995.2|11
1608630600000|2020-12-22 09:50:00|4007.5|4001.5|4004.9|3998.9|4009.7|4003.7|4004.7|3998.7|25
1608630900000|2020-12-22 09:55:00|4005.2|3999.2|4004.9|3998.9|4008|4002|4004.9|3998.9|10
1608631200000|2020-12-22 10:00:00|4005.5|3999.5|4004.2|3998.2|4009.1|4003.1|4002.7|3996.7|4
1608631500000|2020-12-22 10:05:00|4003.9|3997.9|4008.9|4002.9|4008.9|4002.9|4003.1|3997.1|12
1608631800000|2020-12-22 10:10:00|4009.2|4003.2|4012.9|4006.9|4014.7|4008.7|4009.2|4003.2|36
1608632100000|2020-12-22 10:15:00|4013.2|4007.2|4011.9|4005.9|4015.6|4009.6|4011.9|4005.9|9
1608632400000|2020-12-22 10:20:00|4011.7|4005.7|4010.2|4004.2|4013.9|4007.9|4010.2|4004.2|25
1608632700000|2020-12-22 10:25:00|4010.1|4004.1|4005.8|3999.8|4010.2|4004.2|4004.8|3998.8|20
1608633000000|2020-12-22 10:30:00|4006.2|4000.2|4007.8|4001.8|4007.8|4001.8|4004.7|3998.7|9
1608633300000|2020-12-22 10:35:00|4007.7|4001.7|4006.2|4000.2|4009.6|4003.6|4006.2|4000.2|5
1608633600000|2020-12-22 10:40:00|4005.7|3999.7|4004.6|3998.6|4008.2|4002.2|4004.2|3998.2|5
1608633900000|2020-12-22 10:45:00|4004.7|3998.7|4002.3|3996.3|4004.7|3998.7|3999.4|3993.4|24
1608634200000|2020-12-22 10:50:00|4002.8|3996.8|4004.3|3998.3|4004.9|3998.9|4001.3|3995.3|1
1608634500000|2020-12-22 10:55:00|4003.9|3997.9|4004.3|3998.3|4005.9|3999.9|4003.4|3997.4|6
1608634800000|2020-12-22 11:00:00|4003.4|3997.4|4000.8|3994.8|4004.6|3998.6|4000.4|3994.4|9
1608635100000|2020-12-22 11:05:00|4001.3|3995.3|4000.4|3994.4|4003.3|3997.3|3999.8|3993.8|8
1608635400000|2020-12-22 11:10:00|4000.8|3994.8|3995.3|3989.3|4001.4|3995.4|3995.3|3989.3|35
1608635700000|2020-12-22 11:15:00|3995.4|3989.4|4002.3|3996.3|4002.3|3996.3|3995.3|3989.3|13
1608636000000|2020-12-22 11:20:00|4002.6|3996.6|4010.2|4004.2|4011.2|4005.2|4002.3|3996.3|11
1608636300000|2020-12-22 11:25:00|4009.4|4003.4|4011.4|4005.4|4012.4|4006.4|4008.9|4002.9|7
1608636600000|2020-12-22 11:30:00|4012.2|4006.2|4011.2|4005.2|4012.4|4006.4|4008.9|4002.9|5
1608636900000|2020-12-22 11:35:00|4011.1|4005.1|4010.5|4004.5|4012.4|4006.4|4009.4|4003.4|5
1608637200000|2020-12-22 11:40:00|4010.9|4004.9|4010.4|4004.4|4013|4007|4009.4|4003.4|17
1608637500000|2020-12-22 11:45:00|4011|4005|4011.4|4005.4|4012.4|4006.4|4009|4003|5
1608637800000|2020-12-22 11:50:00|4011.2|4005.2|4010.4|4004.4|4011.7|4005.7|4010.4|4004.4|4
1608638100000|2020-12-22 11:55:00|4010.5|4004.5|4014.9|4008.9|4014.9|4008.9|4010.4|4004.4|18
1608638400000|2020-12-22 12:00:00|4015.1|4009.1|4012.8|4006.8|4015.1|4009.1|4010.1|4004.1|10
1608638700000|2020-12-22 12:05:00|4013.2|4007.2|4010.2|4004.2|4013.2|4007.2|4009.2|4003.2|11
1608639000000|2020-12-22 12:10:00|4010.1|4004.1|4004.8|3998.8|4011.3|4005.3|4004.5|3998.5|21
1608639300000|2020-12-22 12:15:00|4006|4000|4006.3|4000.3|4008.8|4002.8|4006|4000|34
1608639600000|2020-12-22 12:20:00|4006.2|4000.2|4008.8|4002.8|4009.2|4003.2|4004|3998|23
1608639900000|2020-12-22 12:25:00|4008.3|4002.3|4008.6|4002.6|4010.3|4004.3|4006.5|4000.5|5
1608640200000|2020-12-22 12:30:00|4008.5|4002.5|4009.3|4003.3|4012.3|4006.3|4008.3|4002.3|1
1608640500000|2020-12-22 12:35:00|4009.5|4003.5|4010.5|4004.5|4012.3|4006.3|4009.5|4003.5|1
1608640800000|2020-12-22 12:40:00|4011.2|4005.2|4013.2|4007.2|4013.7|4007.7|4011.2|4005.2|4
1608641100000|2020-12-22 12:45:00|4012.3|4006.3|4012.2|4006.2|4014.3|4008.3|4010.2|4004.2|4
1608641400000|2020-12-22 12:50:00|4011.3|4005.3|4015.9|4009.9|4017.4|4011.4|4011.2|4005.2|26
1608641700000|2020-12-22 12:55:00|4015.4|4009.4|4015.9|4009.9|4016|4010|4011|4005|53
1608642000000|2020-12-22 13:00:00|4017.9|4011.9|4018.6|4012.6|4022.7|4016.7|4014.6|4008.6|238
1608642300000|2020-12-22 13:05:00|4019.1|4013.1|4024.7|4018.7|4027.7|4021.7|4018.6|4012.6|197
1608642600000|2020-12-22 13:10:00|4024.3|4018.3|4027.4|4021.4|4027.9|4021.9|4019.7|4013.7|230
1608642900000|2020-12-22 13:15:00|4026.9|4020.9|4026.8|4020.8|4027|4021|4016.8|4010.8|342
1608643200000|2020-12-22 13:20:00|4026.6|4020.6|4022|4016|4027.8|4021.8|4021.6|4015.6|62
1608643500000|2020-12-22 13:25:00|4021.9|4015.9|4021.5|4015.5|4024|4018|4021.5|4015.5|14
1608643800000|2020-12-22 13:30:00|4022.2|4016.2|4025|4019|4025|4019|4019.2|4013.2|78
1608644100000|2020-12-22 13:35:00|4025.6|4019.6|4039.1|4033.1|4039.6|4033.6|4024.6|4018.6|234
1608644400000|2020-12-22 13:40:00|4038.6|4032.6|4032.9|4026.9|4038.6|4032.6|4030.7|4024.7|130
1608647400000|2020-12-22 14:30:00|4017.4|4011.4|4007.3|4001.3|4024.8|4018.8|4005.3|3999.3|859
1608647700000|2020-12-22 14:35:00|4005.6|3999.6|4010.3|4004.3|4011.3|4005.3|3999.1|3993.1|769
1608648000000|2020-12-22 14:40:00|4010|4004|3999.1|3993.1|4011.3|4005.3|3998.1|3992.1|428
1608648300000|2020-12-22 14:45:00|3999.2|3993.2|4006.6|4000.6|4008.6|4002.6|3999.1|3993.1|201
1608648600000|2020-12-22 14:50:00|4007.6|4001.6|4008.2|4002.2|4009.9|4003.9|4002.6|3996.6|234
1608648900000|2020-12-22 14:55:00|4008.5|4002.5|4003.8|3997.8|4012.4|4006.4|3999|3993|418
1608649200000|2020-12-22 15:00:00|4004.2|3998.2|3998.5|3992.5|4005.2|3999.2|3993.9|3987.9|330
1608649500000|2020-12-22 15:05:00|3998.1|3992.1|4000|3994|4000.5|3994.5|3994.4|3988.4|375
1608649800000|2020-12-22 15:10:00|4000.1|3994.1|3998.9|3992.9|4002.5|3996.5|3992.9|3986.9|391
1608650100000|2020-12-22 15:15:00|3999.5|3993.5|4000|3994|4001.5|3995.5|3996.4|3990.4|256
1608650400000|2020-12-22 15:20:00|3999.5|3993.5|3989|3983|4002|3996|3985.4|3979.4|442
1608650700000|2020-12-22 15:25:00|3988.4|3982.4|3989.1|3983.1|3992.5|3986.5|3988.4|3982.4|470
1608651000000|2020-12-22 15:30:00|3990.1|3984.1|3996.6|3990.6|3997.1|3991.1|3989.1|3983.1|646
1608651300000|2020-12-22 15:35:00|3997|3991|3988.1|3982.1|3997.1|3991.1|3984.1|3978.1|418
1608651600000|2020-12-22 15:40:00|3988.2|3982.2|3992.5|3986.5|3993|3987|3986.7|3980.7|185
1608651900000|2020-12-22 15:45:00|3992.1|3986.1|3992|3986|3994.4|3988.4|3987.5|3981.5|669
1608652200000|2020-12-22 15:50:00|3991.6|3985.6|3986.5|3980.5|3994|3988|3985.4|3979.4|362
1608652500000|2020-12-22 15:55:00|3986.2|3980.2|3983.2|3977.2|3987.2|3981.2|3981.7|3975.7|355
1608652800000|2020-12-22 16:00:00|3982.7|3976.7|3983.6|3977.6|3988.6|3982.6|3982.2|3976.2|215
1608653100000|2020-12-22 16:05:00|3984|3978|3992.7|3986.7|3995.2|3989.2|3983.5|3977.5|502
1608653400000|2020-12-22 16:10:00|3992.2|3986.2|3998.5|3992.5|3999.5|3993.5|3991.8|3985.8|270
1608653700000|2020-12-22 16:15:00|3998.9|3992.9|3999.1|3993.1|4000.5|3994.5|3997.5|3991.5|155
1608654000000|2020-12-22 16:20:00|3999.5|3993.5|4001.8|3995.8|4002.1|3996.1|3997.1|3991.1|167
1608654300000|2020-12-22 16:25:00|4002.1|3996.1|4016.8|4010.8|4016.8|4010.8|4001.6|3995.6|241
1608654600000|2020-12-22 16:30:00|4016.6|4010.6|4011.5|4005.5|4016.8|4010.8|4007|4001|277
1608654900000|2020-12-22 16:35:00|4012.5|4006.5|4011.7|4005.7|4014.5|4008.5|4008.8|4002.8|266
1608655200000|2020-12-22 16:40:00|4012.1|4006.1|4010.3|4004.3|4015.2|4009.2|4007.5|4001.5|339
1608655500000|2020-12-22 16:45:00|4010.5|4004.5|4015.2|4009.2|4015.2|4009.2|4008.2|4002.2|293
1608655800000|2020-12-22 16:50:00|4015.3|4009.3|4023.5|4017.5|4025.4|4019.4|4015.3|4009.3|344
1608656100000|2020-12-22 16:55:00|4023.4|4017.4|4022|4016|4023.9|4017.9|4017.2|4011.2|378
1608656400000|2020-12-22 17:00:00|4021.6|4015.6|4016.6|4010.6|4024.7|4018.7|4016.1|4010.1|267
1608656700000|2020-12-22 17:05:00|4016|4010|4017|4011|4018|4012|4015.3|4009.3|277
1608657000000|2020-12-22 17:10:00|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4015.7|4009.7|119
1608657300000|2020-12-22 17:15:00|4017|4011|4020|4014|4021.3|4015.3|4016.3|4010.3|155
1608657600000|2020-12-22 17:20:00|4019.7|4013.7|4016.3|4010.3|4021.2|4015.2|4015.3|4009.3|441
1608657900000|2020-12-22 17:25:00|4016.4|4010.4|4013.4|4007.4|4017.3|4011.3|4012.3|4006.3|94
1608658200000|2020-12-22 17:30:00|4013.6|4007.6|4011.2|4005.2|4015.6|4009.6|4008.9|4002.9|108
1608658500000|2020-12-22 17:35:00|4010.6|4004.6|4016.4|4010.4|4016.4|4010.4|4009.6|4003.6|128
1608658800000|2020-12-22 17:40:00|4016.5|4010.5|4017.1|4011.1|4017.1|4011.1|4013.6|4007.6|78
1608659100000|2020-12-22 17:45:00|4017|4011|4019.3|4013.3|4019.5|4013.5|4015.3|4009.3|210
1608659400000|2020-12-22 17:50:00|4020.3|4014.3|4021|4015|4022.1|4016.1|4018.3|4012.3|96
1608659700000|2020-12-22 17:55:00|4020.6|4014.6|4022.3|4016.3|4024|4018|4020|4014|189
1608660000000|2020-12-22 18:00:00|4020.1|4014.1|4022|4016|4023.3|4017.3|4017.8|4011.8|297
1608660300000|2020-12-22 18:05:00|4022.1|4016.1|4017.8|4011.8|4024|4018|4017.3|4011.3|80
1608660600000|2020-12-22 18:10:00|4018.3|4012.3|4016.2|4010.2|4019.3|4013.3|4015.2|4009.2|310
1608660900000|2020-12-22 18:15:00|4015.7|4009.7|4013|4007|4017.4|4011.4|4010.8|4004.8|223
1608661200000|2020-12-22 18:20:00|4013.5|4007.5|4014.2|4008.2|4014.4|4008.4|4011.5|4005.5|58
1608661500000|2020-12-22 18:25:00|4014.4|4008.4|4020.2|4014.2|4021.9|4015.9|4013.4|4007.4|224
1608661800000|2020-12-22 18:30:00|4020.9|4014.9|4022.9|4016.9|4024.9|4018.9|4020.9|4014.9|237
1608662100000|2020-12-22 18:35:00|4022.4|4016.4|4023.9|4017.9|4026.9|4020.9|4022.1|4016.1|142
1608662400000|2020-12-22 18:40:00|4023.3|4017.3|4026.2|4020.2|4026.9|4020.9|4021.9|4015.9|394
1608662700000|2020-12-22 18:45:00|4026.9|4020.9|4034.4|4028.4|4035.9|4029.9|4026.6|4020.6|412
1608663000000|2020-12-22 18:50:00|4034.6|4028.6|4034.4|4028.4|4034.9|4028.9|4031.5|4025.5|254
1608663300000|2020-12-22 18:55:00|4034.1|4028.1|4034.4|4028.4|4036.9|4030.9|4031.9|4025.9|177
1608663600000|2020-12-22 19:00:00|4034.3|4028.3|4035.4|4029.4|4036.9|4030.9|4033.9|4027.9|478
1608663900000|2020-12-22 19:05:00|4035.9|4029.9|4035.6|4029.6|4038.9|4032.9|4034.3|4028.3|423
1608664200000|2020-12-22 19:10:00|4035.5|4029.5|4043.6|4037.6|4048.5|4042.5|4029.5|4023.5|969
1608664500000|2020-12-22 19:15:00|4043.8|4037.8|4055.2|4049.2|4058.5|4052.5|4036.8|4030.8|425
1608685200000|2020-12-23 01:00:00|4052.3|4046.3|4043.6|4037.6|4057.4|4051.4|4039.8|4033.8|75
1608685500000|2020-12-23 01:05:00|4044.1|4038.1|4032|4026|4045|4039|4030.1|4024.1|103
1608685800000|2020-12-23 01:10:00|4031.8|4025.8|4038.7|4032.7|4039.7|4033.7|4027.7|4021.7|24
1608686100000|2020-12-23 01:15:00|4037.7|4031.7|4036.2|4030.2|4042.2|4036.2|4035.5|4029.5|23
1608686400000|2020-12-23 01:20:00|4036.7|4030.7|4035|4029|4036.7|4030.7|4032.3|4026.3|8
1608686700000|2020-12-23 01:25:00|4034.7|4028.7|4032|4026|4036|4030|4030.6|4024.6|4
1608687000000|2020-12-23 01:30:00|4031.9|4025.9|4034.1|4028.1|4034.1|4028.1|4029.6|4023.6|10
1608687300000|2020-12-23 01:35:00|4033.8|4027.8|4033.1|4027.1|4034.1|4028.1|4030.5|4024.5|3
1608687600000|2020-12-23 01:40:00|4033.6|4027.6|4033.5|4027.5|4036.3|4030.3|4033.1|4027.1|51
1608687900000|2020-12-23 01:45:00|4034.5|4028.5|4034.5|4028.5|4035.4|4029.4|4031.5|4025.5|17
1608688200000|2020-12-23 01:50:00|4034.9|4028.9|4038|4032|4042|4036|4034.3|4028.3|112
1608688500000|2020-12-23 01:55:00|4038.1|4032.1|4033.1|4027.1|4038.1|4032.1|4030.3|4024.3|56
1608688800000|2020-12-23 02:00:00|4032.8|4026.8|4031.8|4025.8|4037.8|4031.8|4031.8|4025.8|191
1608689100000|2020-12-23 02:05:00|4030.8|4024.8|4027.1|4021.1|4032.8|4026.8|4026.7|4020.7|51
1608689400000|2020-12-23 02:10:00|4027.7|4021.7|4030.4|4024.4|4030.4|4024.4|4024.6|4018.6|24
1608689700000|2020-12-23 02:15:00|4029.4|4023.4|4032.3|4026.3|4033.8|4027.8|4029.4|4023.4|46
1608690000000|2020-12-23 02:20:00|4032.8|4026.8|4032.5|4026.5|4033.1|4027.1|4031.3|4025.3|22
1608690300000|2020-12-23 02:25:00|4032|4026|4036.8|4030.8|4037|4031|4031.5|4025.5|21
1608690600000|2020-12-23 02:30:00|4036.5|4030.5|4038.8|4032.8|4043.5|4037.5|4035.6|4029.6|47
1608690900000|2020-12-23 02:35:00|4039.8|4033.8|4049.7|4043.7|4050.2|4044.2|4038.2|4032.2|376
1608691200000|2020-12-23 02:40:00|4050|4044|4050.4|4044.4|4053.2|4047.2|4046.9|4040.9|89
1608691500000|2020-12-23 02:45:00|4050.7|4044.7|4046.7|4040.7|4051.4|4045.4|4046.5|4040.5|12
1608691800000|2020-12-23 02:50:00|4046.3|4040.3|4044.9|4038.9|4048.8|4042.8|4044.3|4038.3|10
1608692100000|2020-12-23 02:55:00|4044.4|4038.4|4043.6|4037.6|4047.6|4041.6|4043.1|4037.1|8
1608692400000|2020-12-23 03:00:00|4043.4|4037.4|4044.3|4038.3|4044.9|4038.9|4042.4|4036.4|1
1608692700000|2020-12-23 03:05:00|4044.4|4038.4|4049.1|4043.1|4051.1|4045.1|4044.3|4038.3|7
1608693000000|2020-12-23 03:10:00|4049.5|4043.5|4058.9|4052.9|4059.2|4053.2|4049.1|4043.1|100
1608693300000|2020-12-23 03:15:00|4058|4052|4055|4049|4058.7|4052.7|4054.4|4048.4|8
1608693600000|2020-12-23 03:20:00|4054.9|4048.9|4057|4051|4057.5|4051.5|4049.9|4043.9|15
1608693900000|2020-12-23 03:25:00|4057.5|4051.5|4053.6|4047.6|4058.5|4052.5|4053.5|4047.5|7
1608694200000|2020-12-23 03:30:00|4053.5|4047.5|4054.1|4048.1|4055.5|4049.5|4053.1|4047.1|12
1608694500000|2020-12-23 03:35:00|4054.3|4048.3|4053.6|4047.6|4054.8|4048.8|4053.1|4047.1|2
1608694800000|2020-12-23 03:40:00|4053.3|4047.3|4054.9|4048.9|4056.5|4050.5|4053.1|4047.1|13
1608695100000|2020-12-23 03:45:00|4055.3|4049.3|4058.5|4052.5|4058.5|4052.5|4054.8|4048.8|34
1608695400000|2020-12-23 03:50:00|4059.1|4053.1|4056.4|4050.4|4059.5|4053.5|4056.4|4050.4|12
1608695700000|2020-12-23 03:55:00|4056.1|4050.1|4058.7|4052.7|4059|4053|4055.9|4049.9|8
1608696000000|2020-12-23 04:00:00|4058.4|4052.4|4058|4052|4059|4053|4058|4052|0
1608696300000|2020-12-23 04:05:00|4056.7|4050.7|4056.4|4050.4|4057.2|4051.2|4054.4|4048.4|3
1608696600000|2020-12-23 04:10:00|4056.5|4050.5|4056.2|4050.2|4057.3|4051.3|4056.2|4050.2|3
1608696900000|2020-12-23 04:15:00|4055.7|4049.7|4058.6|4052.6|4058.6|4052.6|4055.7|4049.7|7
1608697200000|2020-12-23 04:20:00|4058.3|4052.3|4057.1|4051.1|4059.8|4053.8|4057.1|4051.1|2
1608697500000|2020-12-23 04:25:00|4057.5|4051.5|4056.6|4050.6|4058.5|4052.5|4056.6|4050.6|1
1608697800000|2020-12-23 04:30:00|4057.1|4051.1|4056.8|4050.8|4057.6|4051.6|4056|4050|5
1608698100000|2020-12-23 04:35:00|4056|4050|4056.6|4050.6|4056.6|4050.6|4056|4050|0
1608698400000|2020-12-23 04:40:00|4056.3|4050.3|4055|4049|4056.6|4050.6|4055|4049|0
1608698700000|2020-12-23 04:45:00|4055.3|4049.3|4053.9|4047.9|4055.3|4049.3|4053.9|4047.9|6
1608699000000|2020-12-23 04:50:00|4053.6|4047.6|4051.2|4045.2|4053.6|4047.6|4050.9|4044.9|1
1608699300000|2020-12-23 04:55:00|4051.6|4045.6|4051.4|4045.4|4052.6|4046.6|4050.4|4044.4|2
1608699600000|2020-12-23 05:00:00|4051.8|4045.8|4053.2|4047.2|4053.9|4047.9|4050.9|4044.9|7
1608699900000|2020-12-23 05:05:00|4053.6|4047.6|4052.9|4046.9|4053.6|4047.6|4052.1|4046.1|0
1608700200000|2020-12-23 05:10:00|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4051.9|4045.9|0
1608700500000|2020-12-23 05:15:00|4053.2|4047.2|4052.5|4046.5|4053.6|4047.6|4052.3|4046.3|1
1608700800000|2020-12-23 05:20:00|4052.2|4046.2|4053.2|4047.2|4053.2|4047.2|4051.4|4045.4|1
1608701100000|2020-12-23 05:25:00|4052.9|4046.9|4053.2|4047.2|4053.5|4047.5|4052.2|4046.2|0
1608701400000|2020-12-23 05:30:00|4052.9|4046.9|4047.3|4041.3|4053.5|4047.5|4046.3|4040.3|35
1608701700000|2020-12-23 05:35:00|4047.7|4041.7|4055.2|4049.2|4055.2|4049.2|4046.8|4040.8|13
1608702000000|2020-12-23 05:40:00|4055.8|4049.8|4054.9|4048.9|4057.2|4051.2|4053.8|4047.8|10
1608702300000|2020-12-23 05:45:00|4055.3|4049.3|4065|4059|4067.5|4061.5|4054.8|4048.8|38
1608702600000|2020-12-23 05:50:00|4064.8|4058.8|4065.7|4059.7|4067.5|4061.5|4063.8|4057.8|6
1608702900000|2020-12-23 05:55:00|4065.2|4059.2|4069.8|4063.8|4070.5|4064.5|4065|4059|20
1608703200000|2020-12-23 06:00:00|4069.5|4063.5|4066.5|4060.5|4069.7|4063.7|4066.1|4060.1|2
1608703500000|2020-12-23 06:05:00|4066.1|4060.1|4068|4062|4068.3|4062.3|4063.7|4057.7|4
1608703800000|2020-12-23 06:10:00|4068.3|4062.3|4068.1|4062.1|4072.1|4066.1|4068|4062|17
1608704100000|2020-12-23 06:15:00|4068.5|4062.5|4068.4|4062.4|4069.7|4063.7|4064.8|4058.8|7
1608704400000|2020-12-23 06:20:00|4067.9|4061.9|4070.2|4064.2|4072.4|4066.4|4067.4|4061.4|2
1608704700000|2020-12-23 06:25:00|4069.9|4063.9|4067.7|4061.7|4070.6|4064.6|4067.1|4061.1|12
1608705000000|2020-12-23 06:30:00|4068.4|4062.4|4066.7|4060.7|4070.7|4064.7|4066.7|4060.7|17
1608705300000|2020-12-23 06:35:00|4067.1|4061.1|4070.6|4064.6|4071.2|4065.2|4067.1|4061.1|17
1608705600000|2020-12-23 06:40:00|4070.8|4064.8|4066.9|4060.9|4071.6|4065.6|4066.4|4060.4|5
1608705900000|2020-12-23 06:45:00|4066.5|4060.5|4073.9|4067.9|4074.7|4068.7|4066.5|4060.5|8
1608706200000|2020-12-23 06:50:00|4073.7|4067.7|4073.2|4067.2|4074|4068|4071.5|4065.5|5
1608706500000|2020-12-23 06:55:00|4073.7|4067.7|4074.8|4068.8|4075.3|4069.3|4072.7|4066.7|4
1608706800000|2020-12-23 07:00:00|4074.3|4068.3|4070.9|4064.9|4074.8|4068.8|4070.2|4064.2|9
1608707100000|2020-12-23 07:05:00|4070.4|4064.4|4072|4066|4072.4|4066.4|4069.3|4063.3|6
1608707400000|2020-12-23 07:10:00|4072.2|4066.2|4083.4|4077.4|4085.4|4079.4|4072|4066|107
1608707700000|2020-12-23 07:15:00|4083.3|4077.3|4079.9|4073.9|4083.7|4077.7|4079.9|4073.9|25
1608708000000|2020-12-23 07:20:00|4080|4074|4082.5|4076.5|4082.5|4076.5|4079|4073|12
1608708300000|2020-12-23 07:25:00|4083|4077|4086|4080|4086|4080|4081.4|4075.4|20
1608708600000|2020-12-23 07:30:00|4085.4|4079.4|4086.5|4080.5|4088|4082|4083.5|4077.5|22
1608708900000|2020-12-23 07:35:00|4086.2|4080.2|4090|4084|4091|4085|4084.8|4078.8|111
1608709200000|2020-12-23 07:40:00|4089.9|4083.9|4084.5|4078.5|4089.9|4083.9|4083.3|4077.3|9
1608709500000|2020-12-23 07:45:00|4084.8|4078.8|4091.1|4085.1|4092.8|4086.8|4084.8|4078.8|61
1608709800000|2020-12-23 07:50:00|4091.4|4085.4|4096.3|4090.3|4097.3|4091.3|4091.4|4085.4|83
1608710100000|2020-12-23 07:55:00|4096.5|4090.5|4097.5|4091.5|4098.7|4092.7|4092.8|4086.8|58
1608710400000|2020-12-23 08:00:00|4097|4091|4090.8|4084.8|4098|4092|4090.8|4084.8|41
1608710700000|2020-12-23 08:05:00|4090.2|4084.2|4091.2|4085.2|4096.5|4090.5|4090.2|4084.2|30
1608711000000|2020-12-23 08:10:00|4091.3|4085.3|4092.9|4086.9|4096.9|4090.9|4091.2|4085.2|15
1608711300000|2020-12-23 08:15:00|4092.8|4086.8|4085.1|4079.1|4094.8|4088.8|4084.2|4078.2|20
1608711600000|2020-12-23 08:20:00|4085.2|4079.2|4092.2|4086.2|4093.2|4087.2|4084.6|4078.6|10
1608711900000|2020-12-23 08:25:00|4093.1|4087.1|4094.1|4088.1|4094.7|4088.7|4088.2|4082.2|49
1608712200000|2020-12-23 08:30:00|4093.6|4087.6|4094.7|4088.7|4096.2|4090.2|4093.6|4087.6|4
1608712500000|2020-12-23 08:35:00|4095.1|4089.1|4096.7|4090.7|4099.2|4093.2|4094.2|4088.2|5
1608712800000|2020-12-23 08:40:00|4096.6|4090.6|4097.7|4091.7|4099.4|4093.4|4096.2|4090.2|13
1608713100000|2020-12-23 08:45:00|4095.3|4089.3|4097.9|4091.9|4098.5|4092.5|4094.3|4088.3|24
1608713400000|2020-12-23 08:50:00|4098|4092|4095.8|4089.8|4103.5|4097.5|4095.5|4089.5|131
1608713700000|2020-12-23 08:55:00|4096.1|4090.1|4101.1|4095.1|4103.1|4097.1|4096.1|4090.1|40
1608714000000|2020-12-23 09:00:00|4101.4|4095.4|4101.6|4095.6|4103.3|4097.3|4101.1|4095.1|64
1608714300000|2020-12-23 09:05:00|4101.8|4095.8|4100.5|4094.5|4102.4|4096.4|4098.5|4092.5|54
1608714600000|2020-12-23 09:10:00|4101|4095|4102.8|4096.8|4102.8|4096.8|4099.1|4093.1|16
1608714900000|2020-12-23 09:15:00|4102.6|4096.6|4105.1|4099.1|4106.8|4100.8|4102.1|4096.1|18
1608715200000|2020-12-23 09:20:00|4105.4|4099.4|4102.1|4096.1|4109.1|4103.1|4102.1|4096.1|20
1608715500000|2020-12-23 09:25:00|4101.6|4095.6|4104.6|4098.6|4107.1|4101.1|4100.1|4094.1|24
1608715800000|2020-12-23 09:30:00|4105.1|4099.1|4108.2|4102.2|4111.4|4105.4|4104.7|4098.7|23
1608716100000|2020-12-23 09:35:00|4107.7|4101.7|4109.8|4103.8|4110.8|4104.8|4107.7|4101.7|99
1608716400000|2020-12-23 09:40:00|4109.1|4103.1|4116.2|4110.2|4117.1|4111.1|4109.1|4103.1|25
1608716700000|2020-12-23 09:45:00|4116.4|4110.4|4116.1|4110.1|4119.4|4113.4|4115.1|4109.1|16
1608717000000|2020-12-23 09:50:00|4116.4|4110.4|4117.4|4111.4|4117.6|4111.6|4115.9|4109.9|4
1608717300000|2020-12-23 09:55:00|4118.4|4112.4|4124.9|4118.9|4125.4|4119.4|4118.1|4112.1|80
1608717600000|2020-12-23 10:00:00|4124.8|4118.8|4126.6|4120.6|4126.6|4120.6|4119.8|4113.8|93
1608717900000|2020-12-23 10:05:00|4125.8|4119.8|4129|4123|4129|4123|4125.1|4119.1|51
1608718200000|2020-12-23 10:10:00|4130.4|4124.4|4139.8|4133.8|4143.1|4137.1|4130.4|4124.4|203
1608718500000|2020-12-23 10:15:00|4139.3|4133.3|4138.5|4132.5|4141.3|4135.3|4135.5|4129.5|80
1608718800000|2020-12-23 10:20:00|4139|4133|4143.1|4137.1|4144.1|4138.1|4136|4130|74
1608719100000|2020-12-23 10:25:00|4142.8|4136.8|4146.2|4140.2|4146.2|4140.2|4141|4135|133
1608719400000|2020-12-23 10:30:00|4146|4140|4148.5|4142.5|4150.5|4144.5|4145.1|4139.1|31
1608719700000|2020-12-23 10:35:00|4148.8|4142.8|4147.6|4141.6|4151.5|4145.5|4146.1|4140.1|15
1608720000000|2020-12-23 10:40:00|4148|4142|4155|4149|4155.2|4149.2|4147.5|4141.5|64
1608720300000|2020-12-23 10:45:00|4154.7|4148.7|4153.9|4147.9|4155.5|4149.5|4151.5|4145.5|61
1608720600000|2020-12-23 10:50:00|4153.4|4147.4|4153.7|4147.7|4154.2|4148.2|4152.2|4146.2|4
1608720900000|2020-12-23 10:55:00|4153.3|4147.3|4157|4151|4161|4155|4153.2|4147.2|60
1608721200000|2020-12-23 11:00:00|4156.7|4150.7|4146.9|4140.9|4156.7|4150.7|4142.7|4136.7|138
1608721500000|2020-12-23 11:05:00|4148.4|4142.4|4142.8|4136.8|4148.4|4142.4|4140.3|4134.3|22
1608721800000|2020-12-23 11:10:00|4143.3|4137.3|4148.4|4142.4|4149.4|4143.4|4143.1|4137.1|9
1608722100000|2020-12-23 11:15:00|4148.8|4142.8|4147.8|4141.8|4149|4143|4145.8|4139.8|15
1608722400000|2020-12-23 11:20:00|4147.9|4141.9|4152.2|4146.2|4153.9|4147.9|4147.8|4141.8|11
1608722700000|2020-12-23 11:25:00|4152.1|4146.1|4150.8|4144.8|4153.6|4147.6|4149.8|4143.8|21
1608723000000|2020-12-23 11:30:00|4151.1|4145.1|4150.4|4144.4|4154|4148|4150.4|4144.4|15
1608723300000|2020-12-23 11:35:00|4150.1|4144.1|4138.6|4132.6|4150.2|4144.2|4137.1|4131.1|807
1608723600000|2020-12-23 11:40:00|4138.1|4132.1|4136.2|4130.2|4140.5|4134.5|4131.9|4125.9|350
1608723900000|2020-12-23 11:45:00|4136.7|4130.7|4134.1|4128.1|4138|4132|4131.5|4125.5|172
1608724200000|2020-12-23 11:50:00|4134.6|4128.6|4134.9|4128.9|4136.1|4130.1|4134.1|4128.1|22
1608724500000|2020-12-23 11:55:00|4135.4|4129.4|4135.9|4129.9|4140.1|4134.1|4134.9|4128.9|56
1608724800000|2020-12-23 12:00:00|4136.8|4130.8|4134.9|4128.9|4137.1|4131.1|4131.6|4125.6|16
1608725100000|2020-12-23 12:05:00|4135.3|4129.3|4136.9|4130.9|4137.8|4131.8|4134.8|4128.8|9
1608725400000|2020-12-23 12:10:00|4136.8|4130.8|4137.4|4131.4|4137.6|4131.6|4133.8|4127.8|14
1608725700000|2020-12-23 12:15:00|4137.8|4131.8|4137.1|4131.1|4139.1|4133.1|4137.1|4131.1|14
1608726000000|2020-12-23 12:20:00|4136.7|4130.7|4135.1|4129.1|4137.1|4131.1|4133.1|4127.1|13
1608726300000|2020-12-23 12:25:00|4135.4|4129.4|4132.9|4126.9|4137.1|4131.1|4132.9|4126.9|20
1608726600000|2020-12-23 12:30:00|4132.7|4126.7|4131.6|4125.6|4134|4128|4130.1|4124.1|39
1608726900000|2020-12-23 12:35:00|4131.2|4125.2|4138.5|4132.5|4138.6|4132.6|4129.1|4123.1|74
1608727200000|2020-12-23 12:40:00|4138.6|4132.6|4137.8|4131.8|4139.1|4133.1|4136.1|4130.1|14
1608727500000|2020-12-23 12:45:00|4137.6|4131.6|4135.2|4129.2|4138.1|4132.1|4134.2|4128.2|12
1608727800000|2020-12-23 12:50:00|4135.3|4129.3|4142.5|4136.5|4142.9|4136.9|4132.5|4126.5|119
1608728100000|2020-12-23 12:55:00|4142.2|4136.2|4140|4134|4146.4|4140.4|4139.7|4133.7|38
1608728400000|2020-12-23 13:00:00|4140.2|4134.2|4145.8|4139.8|4148.5|4142.5|4137.1|4131.1|123
1608728700000|2020-12-23 13:05:00|4146.8|4140.8|4140.5|4134.5|4148.5|4142.5|4140.1|4134.1|36
1608729000000|2020-12-23 13:10:00|4140.6|4134.6|4138.8|4132.8|4141.1|4135.1|4137.3|4131.3|173
1608729300000|2020-12-23 13:15:00|4138.4|4132.4|4135.5|4129.5|4138.9|4132.9|4134.2|4128.2|138
1608729600000|2020-12-23 13:20:00|4136|4130|4133.5|4127.5|4136|4130|4133.4|4127.4|15
1608729900000|2020-12-23 13:25:00|4133.4|4127.4|4132|4126|4133.7|4127.7|4131.7|4125.7|195
1608730200000|2020-12-23 13:30:00|4132.1|4126.1|4125.7|4119.7|4132.1|4126.1|4118|4112|239
1608730500000|2020-12-23 13:35:00|4124.2|4118.2|4122.5|4116.5|4126.5|4120.5|4120.6|4114.6|230
1608730800000|2020-12-23 13:40:00|4122.1|4116.1|4126.4|4120.4|4127.9|4121.9|4121.3|4115.3|203
1608733800000|2020-12-23 14:30:00|4126.9|4120.9|4129.8|4123.8|4130.8|4124.8|4115.7|4109.7|1024
1608734100000|2020-12-23 14:35:00|4129.5|4123.5|4119.5|4113.5|4129.5|4123.5|4118.8|4112.8|905
1608734400000|2020-12-23 14:40:00|4119.9|4113.9|4119.5|4113.5|4121.5|4115.5|4116.5|4110.5|389
1608734700000|2020-12-23 14:45:00|4119.9|4113.9|4105|4099|4120.5|4114.5|4103.6|4097.6|1073
1608735000000|2020-12-23 14:50:00|4105.1|4099.1|4104.1|4098.1|4107.1|4101.1|4097.4|4091.4|1429
1608735300000|2020-12-23 14:55:00|4103.7|4097.7|4106.1|4100.1|4107.5|4101.5|4101.1|4095.1|382
1608735600000|2020-12-23 15:00:00|4106.6|4100.6|4117.5|4111.5|4118.9|4112.9|4106.6|4100.6|629
1608735900000|2020-12-23 15:05:00|4117.2|4111.2|4116.9|4110.9|4122.9|4116.9|4115.2|4109.2|448
1608736200000|2020-12-23 15:10:00|4116.7|4110.7|4113.8|4107.8|4121.2|4115.2|4111.7|4105.7|265
1608736500000|2020-12-23 15:15:00|4112.8|4106.8|4113|4107|4115.5|4109.5|4110.3|4104.3|115
1608736800000|2020-12-23 15:20:00|4113.5|4107.5|4109.1|4103.1|4114.5|4108.5|4106.8|4100.8|403
1608737100000|2020-12-23 15:25:00|4108.5|4102.5|4103.7|4097.7|4112|4106|4101.6|4095.6|249
1608737400000|2020-12-23 15:30:00|4104.1|4098.1|4104.8|4098.8|4108.1|4102.1|4101.3|4095.3|295
1608737700000|2020-12-23 15:35:00|4104.1|4098.1|4096.4|4090.4|4104.8|4098.8|4096.1|4090.1|215
1608738000000|2020-12-23 15:40:00|4097.7|4091.7|4104.9|4098.9|4105.4|4099.4|4096.7|4090.7|93
1608738300000|2020-12-23 15:45:00|4104.7|4098.7|4102.9|4096.9|4107.4|4101.4|4102.1|4096.1|61
1608738600000|2020-12-23 15:50:00|4102.7|4096.7|4101.6|4095.6|4105.6|4099.6|4099.4|4093.4|104
1608738900000|2020-12-23 15:55:00|4101.9|4095.9|4105.4|4099.4|4107.1|4101.1|4101.9|4095.9|54
1608739200000|2020-12-23 16:00:00|4105.6|4099.6|4110.4|4104.4|4110.5|4104.5|4105.1|4099.1|153
1608739500000|2020-12-23 16:05:00|4110.2|4104.2|4115.9|4109.9|4116.8|4110.8|4108.4|4102.4|223
1608739800000|2020-12-23 16:10:00|4115.8|4109.8|4117.1|4111.1|4119.4|4113.4|4114.2|4108.2|144
1608740100000|2020-12-23 16:15:00|4116.8|4110.8|4116.8|4110.8|4117.4|4111.4|4113.1|4107.1|267
1608740400000|2020-12-23 16:20:00|4117.4|4111.4|4117.4|4111.4|4118.3|4112.3|4113.7|4107.7|229
1608740700000|2020-12-23 16:25:00|4117.8|4111.8|4117.3|4111.3|4118.3|4112.3|4114.4|4108.4|386
1608741000000|2020-12-23 16:30:00|4116.9|4110.9|4115.6|4109.6|4117.3|4111.3|4114.4|4108.4|210
1608741300000|2020-12-23 16:35:00|4115.7|4109.7|4115.1|4109.1|4117.4|4111.4|4114.4|4108.4|198
1608741600000|2020-12-23 16:40:00|4115.2|4109.2|4110.1|4104.1|4115.4|4109.4|4109.7|4103.7|132
1608741900000|2020-12-23 16:45:00|4110.2|4104.2|4111.7|4105.7|4113.1|4107.1|4108.4|4102.4|69
1608742200000|2020-12-23 16:50:00|4111.1|4105.1|4114|4108|4115|4109|4109.7|4103.7|197
1608742500000|2020-12-23 16:55:00|4114.3|4108.3|4112.4|4106.4|4115|4109|4111.4|4105.4|80
1608742800000|2020-12-23 17:00:00|4112.7|4106.7|4120.4|4114.4|4121|4115|4112.7|4106.7|60
1608743100000|2020-12-23 17:05:00|4120.9|4114.9|4122.3|4116.3|4123.3|4117.3|4119|4113|126
1608743400000|2020-12-23 17:10:00|4122.5|4116.5|4123.3|4117.3|4125.7|4119.7|4121.7|4115.7|55
1608743700000|2020-12-23 17:15:00|4123.5|4117.5|4120.4|4114.4|4125.2|4119.2|4120.4|4114.4|65
1608744000000|2020-12-23 17:20:00|4121|4115|4119.3|4113.3|4122.5|4116.5|4117.4|4111.4|161
1608744300000|2020-12-23 17:25:00|4119|4113|4118.2|4112.2|4119|4113|4115.3|4109.3|25
1608744600000|2020-12-23 17:30:00|4118.5|4112.5|4120.8|4114.8|4123.6|4117.6|4118|4112|156
1608744900000|2020-12-23 17:35:00|4120.6|4114.6|4119.3|4113.3|4124.6|4118.6|4119.3|4113.3|134
1608745200000|2020-12-23 17:40:00|4118.9|4112.9|4116.9|4110.9|4119.6|4113.6|4116.1|4110.1|133
1608745500000|2020-12-23 17:45:00|4117.1|4111.1|4117.1|4111.1|4119.9|4113.9|4116.6|4110.6|46
1608745800000|2020-12-23 17:50:00|4117.2|4111.2|4112.6|4106.6|4117.2|4111.2|4112.6|4106.6|204
1608746100000|2020-12-23 17:55:00|4112.7|4106.7|4116|4110|4116.6|4110.6|4112.7|4106.7|39
1608746400000|2020-12-23 18:00:00|4115.7|4109.7|4117.9|4111.9|4119.2|4113.2|4115.2|4109.2|38
1608746700000|2020-12-23 18:05:00|4120.2|4114.2|4119.5|4113.5|4122.9|4116.9|4119.5|4113.5|76
1608747000000|2020-12-23 18:10:00|4120.2|4114.2|4119.8|4113.8|4121.5|4115.5|4116.7|4110.7|200
1608747300000|2020-12-23 18:15:00|4119.5|4113.5|4119.7|4113.7|4121.2|4115.2|4117.5|4111.5|134
1608747600000|2020-12-23 18:20:00|4119.8|4113.8|4122.2|4116.2|4122.2|4116.2|4119.5|4113.5|26
1608747900000|2020-12-23 18:25:00|4121.8|4115.8|4125|4119|4125.5|4119.5|4119.5|4113.5|102
1608748200000|2020-12-23 18:30:00|4124.7|4118.7|4125.8|4119.8|4126.8|4120.8|4120.5|4114.5|176
1608748500000|2020-12-23 18:35:00|4125.2|4119.2|4124.5|4118.5|4126.1|4120.1|4120.8|4114.8|92
1608748800000|2020-12-23 18:40:00|4125.5|4119.5|4123.8|4117.8|4125.8|4119.8|4122.5|4116.5|157
1608749100000|2020-12-23 18:45:00|4124.1|4118.1|4111.3|4105.3|4124.1|4118.1|4111.3|4105.3|227
1608749400000|2020-12-23 18:50:00|4111.8|4105.8|4117|4111|4117.8|4111.8|4109.6|4103.6|260
1608749700000|2020-12-23 18:55:00|4116.5|4110.5|4115.6|4109.6|4117.5|4111.5|4113.1|4107.1|195
1608750000000|2020-12-23 19:00:00|4116.1|4110.1|4120|4114|4120.5|4114.5|4115.1|4109.1|338
1608750300000|2020-12-23 19:05:00|4119.8|4113.8|4126.2|4120.2|4126.2|4120.2|4119.8|4113.8|453
1608750600000|2020-12-23 19:10:00|4125.3|4119.3|4113.4|4107.4|4127.5|4121.5|4112.4|4106.4|473
1608750900000|2020-12-23 19:15:00|4113.1|4107.1|4115.1|4109.1|4118.1|4112.1|4110.1|4104.1|245
1608771600000|2020-12-24 01:00:00|4113.1|4107.1|4117.5|4111.5|4124.9|4118.9|4110.4|4104.4|52
1608771900000|2020-12-24 01:05:00|4117.4|4111.4|4125.4|4119.4|4126.9|4120.9|4117.4|4111.4|6
1608772200000|2020-12-24 01:10:00|4125.2|4119.2|4125.7|4119.7|4126.9|4120.9|4123.2|4117.2|4
1608772500000|2020-12-24 01:15:00|4125.2|4119.2|4129.4|4123.4|4133.7|4127.7|4122.9|4116.9|18
1608772800000|2020-12-24 01:20:00|4129.7|4123.7|4129.3|4123.3|4130.5|4124.5|4126.8|4120.8|3
1608773100000|2020-12-24 01:25:00|4129|4123|4126.8|4120.8|4131.5|4125.5|4126.3|4120.3|7
1608773400000|2020-12-24 01:30:00|4126.5|4120.5|4124.8|4118.8|4127.2|4121.2|4121.7|4115.7|19
1608773700000|2020-12-24 01:35:00|4124.3|4118.3|4121.8|4115.8|4126.2|4120.2|4120.1|4114.1|12
1608774000000|2020-12-24 01:40:00|4121.3|4115.3|4122.6|4116.6|4122.6|4116.6|4118.1|4112.1|6
1608774300000|2020-12-24 01:45:00|4123|4117|4130.1|4124.1|4132.3|4126.3|4123|4117|3
1608774600000|2020-12-24 01:50:00|4129.8|4123.8|4125.6|4119.6|4131.1|4125.1|4125.1|4119.1|5
1608774900000|2020-12-24 01:55:00|4126|4120|4125.6|4119.6|4126.8|4120.8|4125.1|4119.1|7
1608775200000|2020-12-24 02:00:00|4125.3|4119.3|4128.3|4122.3|4130.9|4124.9|4125.1|4119.1|1
1608775500000|2020-12-24 02:05:00|4128.1|4122.1|4130.9|4124.9|4130.9|4124.9|4127.6|4121.6|7
1608775800000|2020-12-24 02:10:00|4130.6|4124.6|4132.6|4126.6|4133.1|4127.1|4129.9|4123.9|0
1608776100000|2020-12-24 02:15:00|4132.4|4126.4|4132.9|4126.9|4134.4|4128.4|4131.7|4125.7|11
1608776400000|2020-12-24 02:20:00|4132.6|4126.6|4138.2|4132.2|4138.2|4132.2|4132.4|4126.4|6
1608776700000|2020-12-24 02:25:00|4138.1|4132.1|4137.6|4131.6|4139.4|4133.4|4135.7|4129.7|11
1608777000000|2020-12-24 02:30:00|4138.1|4132.1|4140.7|4134.7|4141.9|4135.9|4136.4|4130.4|26
1608777300000|2020-12-24 02:35:00|4141.2|4135.2|4141.5|4135.5|4142.4|4136.4|4139|4133|10
1608777600000|2020-12-24 02:40:00|4141.2|4135.2|4148.7|4142.7|4150.2|4144.2|4141|4135|73
1608777900000|2020-12-24 02:45:00|4149|4143|4151.2|4145.2|4152.4|4146.4|4146|4140|22
1608778200000|2020-12-24 02:50:00|4150.9|4144.9|4148.9|4142.9|4151.7|4145.7|4144.5|4138.5|10
1608778500000|2020-12-24 02:55:00|4148.7|4142.7|4154.5|4148.5|4156|4150|4147.4|4141.4|25
1608778800000|2020-12-24 03:00:00|4154|4148|4155|4149|4157.5|4151.5|4152.4|4146.4|8
1608779100000|2020-12-24 03:05:00|4154.7|4148.7|4153|4147|4160|4154|4153|4147|12
1608779400000|2020-12-24 03:10:00|4153.3|4147.3|4155|4149|4155.2|4149.2|4152|4146|0
1608779700000|2020-12-24 03:15:00|4154.8|4148.8|4161|4155|4161|4155|4154.8|4148.8|12
1608780000000|2020-12-24 03:20:00|4160.6|4154.6|4166.6|4160.6|4166.6|4160.6|4159.6|4153.6|24
1608780300000|2020-12-24 03:25:00|4166.5|4160.5|4162.3|4156.3|4167.3|4161.3|4162.1|4156.1|10
1608780600000|2020-12-24 03:30:00|4161.6|4155.6|4161.5|4155.5|4162.6|4156.6|4160.3|4154.3|8
1608780900000|2020-12-24 03:35:00|4162|4156|4155.6|4149.6|4162|4156|4154|4148|31
1608781200000|2020-12-24 03:40:00|4155|4149|4145.9|4139.9|4155.6|4149.6|4145.9|4139.9|29
1608781500000|2020-12-24 03:45:00|4145.6|4139.6|4149.3|4143.3|4149.3|4143.3|4145.3|4139.3|4
1608781800000|2020-12-24 03:50:00|4150.3|4144.3|4148.3|4142.3|4150.3|4144.3|4147.9|4141.9|0
1608782100000|2020-12-24 03:55:00|4148.6|4142.6|4150.1|4144.1|4152.6|4146.6|4148.3|4142.3|2
1608782400000|2020-12-24 04:00:00|4149.9|4143.9|4148.9|4142.9|4152.1|4146.1|4146.9|4140.9|2
1608782700000|2020-12-24 04:05:00|4148.6|4142.6|4149.9|4143.9|4150.7|4144.7|4148.2|4142.2|3
1608783000000|2020-12-24 04:10:00|4149.7|4143.7|4152.1|4146.1|4153.9|4147.9|4149.6|4143.6|7
1608783300000|2020-12-24 04:15:00|4151.9|4145.9|4144.9|4138.9|4152.1|4146.1|4144.9|4138.9|22
1608783600000|2020-12-24 04:20:00|4144.5|4138.5|4146.2|4140.2|4146.9|4140.9|4144|4138|6
1608783900000|2020-12-24 04:25:00|4146.4|4140.4|4147.5|4141.5|4147.9|4141.9|4143.9|4137.9|8
1608784200000|2020-12-24 04:30:00|4147.9|4141.9|4148.4|4142.4|4152|4146|4147.9|4141.9|3
1608784500000|2020-12-24 04:35:00|4148.2|4142.2|4148.7|4142.7|4149.5|4143.5|4148|4142|2
1608784800000|2020-12-24 04:40:00|4148.8|4142.8|4146.2|4140.2|4149.7|4143.7|4145.2|4139.2|4
1608785100000|2020-12-24 04:45:00|4145.5|4139.5|4142.8|4136.8|4146.2|4140.2|4141.2|4135.2|6
1608785400000|2020-12-24 04:50:00|4142.2|4136.2|4143.7|4137.7|4144|4138|4141.2|4135.2|0
1608785700000|2020-12-24 04:55:00|4143.5|4137.5|4143.1|4137.1|4145.8|4139.8|4142.8|4136.8|1
1608786000000|2020-12-24 05:00:00|4142.1|4136.1|4141.3|4135.3|4143|4137|4139.1|4133.1|3
1608786300000|2020-12-24 05:05:00|4141.5|4135.5|4144.6|4138.6|4144.8|4138.8|4141.5|4135.5|0
1608786600000|2020-12-24 05:10:00|4144.8|4138.8|4144.8|4138.8|4147.1|4141.1|4143.8|4137.8|1
1608786900000|2020-12-24 05:15:00|4145.3|4139.3|4147.1|4141.1|4147.1|4141.1|4144.8|4138.8|0
1608787200000|2020-12-24 05:20:00|4146.8|4140.8|4150.3|4144.3|4150.4|4144.4|4146.6|4140.6|3
1608787500000|2020-12-24 05:25:00|4150.4|4144.4|4150.6|4144.6|4151.1|4145.1|4150.4|4144.4|0
1608787800000|2020-12-24 05:30:00|4150.4|4144.4|4145.1|4139.1|4152.3|4146.3|4143.4|4137.4|1
1608788100000|2020-12-24 05:35:00|4143.9|4137.9|4147.2|4141.2|4147.7|4141.7|4143.3|4137.3|0
1608788400000|2020-12-24 05:40:00|4147.1|4141.1|4147.9|4141.9|4148.6|4142.6|4146.4|4140.4|4
1608788700000|2020-12-24 05:45:00|4148.4|4142.4|4145.9|4139.9|4148.9|4142.9|4145.2|4139.2|0
1608789000000|2020-12-24 05:50:00|4146.2|4140.2|4148.7|4142.7|4150.4|4144.4|4146.2|4140.2|0
1608789300000|2020-12-24 05:55:00|4148.9|4142.9|4148.9|4142.9|4151|4145|4148.4|4142.4|0
1608789600000|2020-12-24 06:00:00|4148.7|4142.7|4155.9|4149.9|4155.9|4149.9|4147.5|4141.5|4
1608789900000|2020-12-24 06:05:00|4155.4|4149.4|4152.4|4146.4|4156|4150|4151.4|4145.4|0
1608790200000|2020-12-24 06:10:00|4152.9|4146.9|4146.7|4140.7|4153.4|4147.4|4146.2|4140.2|4
1608790500000|2020-12-24 06:15:00|4146.2|4140.2|4143.7|4137.7|4148.2|4142.2|4141.7|4135.7|6
1608790800000|2020-12-24 06:20:00|4143.5|4137.5|4148.8|4142.8|4150.5|4144.5|4140.2|4134.2|59
1608791100000|2020-12-24 06:25:00|4149.3|4143.3|4149.3|4143.3|4151.3|4145.3|4147.3|4141.3|6
1608791400000|2020-12-24 06:30:00|4149.8|4143.8|4145.3|4139.3|4152.8|4146.8|4142.8|4136.8|7
1608791700000|2020-12-24 06:35:00|4145.7|4139.7|4136.8|4130.8|4145.7|4139.7|4133.3|4127.3|15
1608792000000|2020-12-24 06:40:00|4137.3|4131.3|4141.8|4135.8|4142.3|4136.3|4137.3|4131.3|5
1608792300000|2020-12-24 06:45:00|4142.3|4136.3|4149.3|4143.3|4149.3|4143.3|4141.3|4135.3|4
1608792600000|2020-12-24 06:50:00|4149.1|4143.1|4150.3|4144.3|4153.1|4147.1|4148.3|4142.3|30
1608792900000|2020-12-24 06:55:00|4150.6|4144.6|4147.3|4141.3|4152.1|4146.1|4144.3|4138.3|16
1608793200000|2020-12-24 07:00:00|4147.9|4141.9|4147.3|4141.3|4148.3|4142.3|4145.3|4139.3|12
1608793500000|2020-12-24 07:05:00|4146.8|4140.8|4148.3|4142.3|4150.3|4144.3|4146.3|4140.3|9
1608793800000|2020-12-24 07:10:00|4148.4|4142.4|4150.2|4144.2|4154.1|4148.1|4148.3|4142.3|5
1608794100000|2020-12-24 07:15:00|4151.4|4145.4|4148.7|4142.7|4151.6|4145.6|4147.6|4141.6|6
1608794400000|2020-12-24 07:20:00|4150.2|4144.2|4146.7|4140.7|4150.2|4144.2|4146.2|4140.2|2
1608794700000|2020-12-24 07:25:00|4147.2|4141.2|4145.1|4139.1|4147.2|4141.2|4144.2|4138.2|3
1608795000000|2020-12-24 07:30:00|4144.7|4138.7|4142.2|4136.2|4145.7|4139.7|4140.9|4134.9|12
1608795300000|2020-12-24 07:35:00|4142.7|4136.7|4140.2|4134.2|4143.2|4137.2|4139.2|4133.2|3
1608795600000|2020-12-24 07:40:00|4139.9|4133.9|4141.7|4135.7|4142.2|4136.2|4139.2|4133.2|9
1608795900000|2020-12-24 07:45:00|4142.5|4136.5|4139.9|4133.9|4142.7|4136.7|4138.4|4132.4|3
1608796200000|2020-12-24 07:50:00|4139.5|4133.5|4141.8|4135.8|4142.2|4136.2|4138.9|4132.9|3
1608796500000|2020-12-24 07:55:00|4142|4136|4141.8|4135.8|4142.5|4136.5|4140.8|4134.8|6
1608796800000|2020-12-24 08:00:00|4141.2|4135.2|4142.8|4136.8|4144.8|4138.8|4141|4135|6
1608797100000|2020-12-24 08:05:00|4143|4137|4143.8|4137.8|4147.8|4141.8|4142.8|4136.8|8
1608797400000|2020-12-24 08:10:00|4143.5|4137.5|4140.8|4134.8|4143.8|4137.8|4140.1|4134.1|1
1608797700000|2020-12-24 08:15:00|4141|4135|4145.3|4139.3|4145.3|4139.3|4140.8|4134.8|0
1608798000000|2020-12-24 08:20:00|4145.5|4139.5|4143.3|4137.3|4145.8|4139.8|4141.8|4135.8|21
1608798300000|2020-12-24 08:25:00|4143.8|4137.8|4139.5|4133.5|4146.8|4140.8|4139.5|4133.5|4
1608798600000|2020-12-24 08:30:00|4139.1|4133.1|4141.1|4135.1|4141.1|4135.1|4138.1|4132.1|10
1608798900000|2020-12-24 08:35:00|4141.3|4135.3|4145.9|4139.9|4145.9|4139.9|4141.1|4135.1|66
1608799200000|2020-12-24 08:40:00|4145.4|4139.4|4145.9|4139.9|4146.4|4140.4|4141.6|4135.6|0
1608799500000|2020-12-24 08:45:00|4145.4|4139.4|4144.4|4138.4|4145.9|4139.9|4142.4|4136.4|1
1608799800000|2020-12-24 08:50:00|4143.9|4137.9|4140.4|4134.4|4143.9|4137.9|4139.4|4133.4|0
1608800100000|2020-12-24 08:55:00|4140.7|4134.7|4140.4|4134.4|4142.4|4136.4|4140.4|4134.4|2
1608800400000|2020-12-24 09:00:00|4140.9|4134.9|4143.9|4137.9|4146.6|4140.6|4140.9|4134.9|5
1608800700000|2020-12-24 09:05:00|4144.4|4138.4|4146.4|4140.4|4150.2|4144.2|4144.4|4138.4|1
1608801000000|2020-12-24 09:10:00|4146.5|4140.5|4145.4|4139.4|4147.4|4141.4|4142.9|4136.9|3
1608801300000|2020-12-24 09:15:00|4144.4|4138.4|4149.4|4143.4|4150.4|4144.4|4144.4|4138.4|2
1608801600000|2020-12-24 09:20:00|4150|4144|4148.4|4142.4|4152.4|4146.4|4146.9|4140.9|2
1608801900000|2020-12-24 09:25:00|4148.9|4142.9|4146.8|4140.8|4150.4|4144.4|4146.3|4140.3|1
1608802200000|2020-12-24 09:30:00|4147.3|4141.3|4155.3|4149.3|4156|4150|4147.3|4141.3|13
1608802500000|2020-12-24 09:35:00|4156|4150|4153.8|4147.8|4156|4150|4151.3|4145.3|12
1608802800000|2020-12-24 09:40:00|4153.5|4147.5|4154.3|4148.3|4155|4149|4151|4145|4
1608803100000|2020-12-24 09:45:00|4155.3|4149.3|4153.3|4147.3|4156.3|4150.3|4151.5|4145.5|0
1608803400000|2020-12-24 09:50:00|4152.8|4146.8|4151.3|4145.3|4153.3|4147.3|4151.3|4145.3|0
1608803700000|2020-12-24 09:55:00|4151.8|4145.8|4157.8|4151.8|4158.6|4152.6|4151.8|4145.8|36
1608804000000|2020-12-24 10:00:00|4158.3|4152.3|4157.3|4151.3|4160.3|4154.3|4156.8|4150.8|6
1608804300000|2020-12-24 10:05:00|4157|4151|4159.3|4153.3|4159.3|4153.3|4154.3|4148.3|5
1608804600000|2020-12-24 10:10:00|4159.8|4153.8|4161.6|4155.6|4163.9|4157.9|4159.3|4153.3|6
1608804900000|2020-12-24 10:15:00|4161.9|4155.9|4164.9|4158.9|4164.9|4158.9|4161.6|4155.6|47
1608805200000|2020-12-24 10:20:00|4164.4|4158.4|4162.9|4156.9|4164.9|4158.9|4160.9|4154.9|2
1608805500000|2020-12-24 10:25:00|4162.4|4156.4|4160.7|4154.7|4163.4|4157.4|4159.9|4153.9|3
1608805800000|2020-12-24 10:30:00|4160.9|4154.9|4157.7|4151.7|4161.4|4155.4|4156.7|4150.7|6
1608806100000|2020-12-24 10:35:00|4157.2|4151.2|4162.9|4156.9|4162.9|4156.9|4155.9|4149.9|0
1608806400000|2020-12-24 10:40:00|4163.9|4157.9|4161.7|4155.7|4163.9|4157.9|4161.4|4155.4|4
1608806700000|2020-12-24 10:45:00|4161.9|4155.9|4159.7|4153.7|4161.9|4155.9|4157.9|4151.9|3
1608807000000|2020-12-24 10:50:00|4159.9|4153.9|4154.4|4148.4|4159.9|4153.9|4154.2|4148.2|27
1608807300000|2020-12-24 10:55:00|4154|4148|4157.2|4151.2|4159.8|4153.8|4153.2|4147.2|6
1608807600000|2020-12-24 11:00:00|4157.5|4151.5|4157.2|4151.2|4161|4155|4156.7|4150.7|17
1608807900000|2020-12-24 11:05:00|4157|4151|4157|4151|4158|4152|4155.5|4149.5|3
1608808200000|2020-12-24 11:10:00|4157.5|4151.5|4159.2|4153.2|4159.2|4153.2|4156|4150|18
1608808500000|2020-12-24 11:15:00|4158.5|4152.5|4156.3|4150.3|4160.1|4154.1|4156.3|4150.3|5
1608808800000|2020-12-24 11:20:00|4155.8|4149.8|4156.6|4150.6|4157.1|4151.1|4154.8|4148.8|1
1608809100000|2020-12-24 11:25:00|4156.1|4150.1|4162.8|4156.8|4162.8|4156.8|4156.1|4150.1|2
1608809400000|2020-12-24 11:30:00|4163|4157|4167.9|4161.9|4171.8|4165.8|4162.1|4156.1|23
1608809700000|2020-12-24 11:35:00|4168.3|4162.3|4169.4|4163.4|4172.1|4166.1|4167.8|4161.8|10
1608810000000|2020-12-24 11:40:00|4168.9|4162.9|4166.9|4160.9|4169.8|4163.8|4164.1|4158.1|11
1608810300000|2020-12-24 11:45:00|4166.1|4160.1|4161.7|4155.7|4166.9|4160.9|4161.1|4155.1|112
1608810600000|2020-12-24 11:50:00|4161.9|4155.9|4161.4|4155.4|4163.1|4157.1|4159.4|4153.4|9
1608810900000|2020-12-24 11:55:00|4161.2|4155.2|4162.9|4156.9|4163.4|4157.4|4161.2|4155.2|5
1608811200000|2020-12-24 12:00:00|4162.4|4156.4|4163.1|4157.1|4163.4|4157.4|4158.4|4152.4|24
1608811500000|2020-12-24 12:05:00|4162.9|4156.9|4164.1|4158.1|4164.1|4158.1|4162|4156|5
1608811800000|2020-12-24 12:10:00|4163.7|4157.7|4164.2|4158.2|4165.2|4159.2|4159.4|4153.4|9
1608812100000|2020-12-24 12:15:00|4164.7|4158.7|4163.2|4157.2|4167.4|4161.4|4163.2|4157.2|3
1608812400000|2020-12-24 12:20:00|4163|4157|4161.7|4155.7|4163.2|4157.2|4158.7|4152.7|6
1608812700000|2020-12-24 12:25:00|4162.2|4156.2|4165.7|4159.7|4165.7|4159.7|4162.2|4156.2|0
1608813000000|2020-12-24 12:30:00|4165.5|4159.5|4163.7|4157.7|4165.7|4159.7|4161.7|4155.7|0
1608813300000|2020-12-24 12:35:00|4164.2|4158.2|4162.7|4156.7|4165.3|4159.3|4162.7|4156.7|1
1608813600000|2020-12-24 12:40:00|4162.5|4156.5|4158.8|4152.8|4162.7|4156.7|4156.7|4150.7|2
1608813900000|2020-12-24 12:45:00|4159.7|4153.7|4164|4158|4164|4158|4158.7|4152.7|2
1608814200000|2020-12-24 12:50:00|4164.2|4158.2|4157.8|4151.8|4164.2|4158.2|4157.8|4151.8|20
1608814500000|2020-12-24 12:55:00|4157.3|4151.3|4157.8|4151.8|4160|4154|4156.3|4150.3|11
1608814800000|2020-12-24 13:00:00|4156.3|4150.3|4152|4146|4156.3|4150.3|4150|4144|93
1608815100000|2020-12-24 13:05:00|4152.6|4146.6|4156.3|4150.3|4156.3|4150.3|4151.8|4145.8|46
1608815400000|2020-12-24 13:10:00|4156|4150|4153.1|4147.1|4156.3|4150.3|4152.6|4146.6|30
1608815700000|2020-12-24 13:15:00|4152.6|4146.6|4159.3|4153.3|4160.6|4154.6|4152.6|4146.6|30
1608816000000|2020-12-24 13:20:00|4159.6|4153.6|4159.1|4153.1|4161.1|4155.1|4158.6|4152.6|18
1608816300000|2020-12-24 13:25:00|4159.3|4153.3|4156.1|4150.1|4161.3|4155.3|4154.6|4148.6|81
1608816600000|2020-12-24 13:30:00|4154.9|4148.9|4154.6|4148.6|4156.1|4150.1|4152.6|4146.6|25
1608816900000|2020-12-24 13:35:00|4154.8|4148.8|4157.4|4151.4|4159.4|4153.4|4154.8|4148.8|26
1608817200000|2020-12-24 13:40:00|4157.2|4151.2|4146.9|4140.9|4159.2|4153.2|4144.9|4138.9|39
1608820200000|2020-12-24 14:30:00|4139.7|4133.7|4162.3|4156.3|4167.5|4161.5|4138|4132|408
1608820500000|2020-12-24 14:35:00|4162.5|4156.5|4164.5|4158.5|4166.8|4160.8|4161.1|4155.1|422
1608820800000|2020-12-24 14:40:00|4164.3|4158.3|4160.2|4154.2|4167.8|4161.8|4159.5|4153.5|542
1608821100000|2020-12-24 14:45:00|4159.5|4153.5|4163|4157|4165.8|4159.8|4152.8|4146.8|171
1608821400000|2020-12-24 14:50:00|4162.8|4156.8|4157.5|4151.5|4164.5|4158.5|4154.8|4148.8|219
1608821700000|2020-12-24 14:55:00|4157.3|4151.3|4151.5|4145.5|4158.3|4152.3|4148.8|4142.8|152
1608822000000|2020-12-24 15:00:00|4151.8|4145.8|4147.8|4141.8|4153.1|4147.1|4147.8|4141.8|63
1608822300000|2020-12-24 15:05:00|4147.5|4141.5|4150.1|4144.1|4154.5|4148.5|4145.8|4139.8|69
1608822600000|2020-12-24 15:10:00|4150.5|4144.5|4145.8|4139.8|4151.8|4145.8|4145.8|4139.8|107
1608822900000|2020-12-24 15:15:00|4146.8|4140.8|4149.1|4143.1|4151.1|4145.1|4145.8|4139.8|79
1608823200000|2020-12-24 15:20:00|4149.3|4143.3|4146.5|4140.5|4149.5|4143.5|4144.3|4138.3|32
1608823500000|2020-12-24 15:25:00|4146.1|4140.1|4145|4139|4148.1|4142.1|4143.8|4137.8|36
1608823800000|2020-12-24 15:30:00|4144.8|4138.8|4146.8|4140.8|4149.1|4143.1|4144.1|4138.1|54
1608824100000|2020-12-24 15:35:00|4145.8|4139.8|4144.8|4138.8|4146.5|4140.5|4143.8|4137.8|18
1608824400000|2020-12-24 15:40:00|4145.5|4139.5|4148.8|4142.8|4149.4|4143.4|4144.8|4138.8|117
1608824700000|2020-12-24 15:45:00|4148.1|4142.1|4151.4|4145.4|4151.4|4145.4|4147.8|4141.8|137
1608825000000|2020-12-24 15:50:00|4150.9|4144.9|4152.8|4146.8|4153.1|4147.1|4150.4|4144.4|564
1608825300000|2020-12-24 15:55:00|4153.1|4147.1|4156.4|4150.4|4156.4|4150.4|4151.4|4145.4|266
1608825600000|2020-12-24 16:00:00|4156.7|4150.7|4153.4|4147.4|4156.7|4150.7|4153.4|4147.4|84
1608825900000|2020-12-24 16:05:00|4152.9|4146.9|4157.7|4151.7|4157.7|4151.7|4151.4|4145.4|274
1608826200000|2020-12-24 16:10:00|4157.5|4151.5|4164|4158|4165.3|4159.3|4156.9|4150.9|475
1608826500000|2020-12-24 16:15:00|4164.3|4158.3|4157.3|4151.3|4166|4160|4157.3|4151.3|181
1608826800000|2020-12-24 16:20:00|4158|4152|4169.3|4163.3|4170.2|4164.2|4157.8|4151.8|76
1608827100000|2020-12-24 16:25:00|4169.2|4163.2|4169|4163|4174.7|4168.7|4167.6|4161.6|56
1608827400000|2020-12-24 16:30:00|4169.5|4163.5|4169.3|4163.3|4171.3|4165.3|4167.5|4161.5|71
1608827700000|2020-12-24 16:35:00|4169.8|4163.8|4166.3|4160.3|4171.3|4165.3|4165.7|4159.7|92
1608828000000|2020-12-24 16:40:00|4166|4160|4167.3|4161.3|4168.3|4162.3|4163.7|4157.7|37
1608828300000|2020-12-24 16:45:00|4167|4161|4166.3|4160.3|4168.7|4162.7|4165.2|4159.2|32
1608828600000|2020-12-24 16:50:00|4166|4160|4165.6|4159.6|4166.6|4160.6|4165.3|4159.3|43
1608828900000|2020-12-24 16:55:00|4166.3|4160.3|4168|4162|4168.3|4162.3|4163.6|4157.6|58
1608829200000|2020-12-24 17:00:00|4167.3|4161.3|4166|4160|4167.3|4161.3|4164.5|4158.5|60
1608829500000|2020-12-24 17:05:00|4165.5|4159.5|4166.6|4160.6|4168|4162|4165.5|4159.5|50
1608829800000|2020-12-24 17:10:00|4166.3|4160.3|4164.6|4158.6|4166.6|4160.6|4163.5|4157.5|29
1608830100000|2020-12-24 17:15:00|4165|4159|4163.6|4157.6|4166.6|4160.6|4162.6|4156.6|49
1608830400000|2020-12-24 17:20:00|4163.9|4157.9|4166.3|4160.3|4166.6|4160.6|4163.6|4157.6|22
1608830700000|2020-12-24 17:25:00|4165.9|4159.9|4162.9|4156.9|4167.6|4161.6|4162.4|4156.4|105
1608831000000|2020-12-24 17:30:00|4162.6|4156.6|4167.2|4161.2|4168.5|4162.5|4162.2|4156.2|273
1608831300000|2020-12-24 17:35:00|4167.4|4161.4|4167.9|4161.9|4168.9|4162.9|4167.2|4161.2|28
1608831600000|2020-12-24 17:40:00|4167.2|4161.2|4176.2|4170.2|4177.2|4171.2|4166.9|4160.9|121
1608831900000|2020-12-24 17:45:00|4175.7|4169.7|4170.2|4164.2|4177.5|4171.5|4169.2|4163.2|56
1608832200000|2020-12-24 17:50:00|4170.5|4164.5|4162.9|4156.9|4171.2|4165.2|4162.2|4156.2|66
1608832500000|2020-12-24 17:55:00|4162.5|4156.5|4157.9|4151.9|4167.9|4161.9|4154.9|4148.9|285
1608832800000|2020-12-24 18:00:00|4158.3|4152.3|4156.2|4150.2|4159.2|4153.2|4149.6|4143.6|161
1609117200000|2020-12-28 01:00:00|4175.2|4169.2|4171.4|4165.4|4177.5|4171.5|4165.7|4159.7|908
1609117500000|2020-12-28 01:05:00|4171.1|4165.1|4166.4|4160.4|4173.4|4167.4|4162.7|4156.7|364
1609117800000|2020-12-28 01:10:00|4166.9|4160.9|4162.9|4156.9|4166.9|4160.9|4159.7|4153.7|169
1609118100000|2020-12-28 01:15:00|4162.7|4156.7|4162.9|4156.9|4164.1|4158.1|4156.7|4150.7|345
1609118400000|2020-12-28 01:20:00|4162.7|4156.7|4174.6|4168.6|4177.6|4171.6|4161.7|4155.7|280
1609118700000|2020-12-28 01:25:00|4174.4|4168.4|4166.8|4160.8|4174.6|4168.6|4165.8|4159.8|154
1609119000000|2020-12-28 01:30:00|4167.1|4161.1|4167.3|4161.3|4168.6|4162.6|4162.8|4156.8|115
1609119300000|2020-12-28 01:35:00|4167.1|4161.1|4168.3|4162.3|4170.8|4164.8|4165.8|4159.8|79
1609119600000|2020-12-28 01:40:00|4168.6|4162.6|4165.1|4159.1|4169.8|4163.8|4163.4|4157.4|135
1609119900000|2020-12-28 01:45:00|4164.6|4158.6|4164.1|4158.1|4165.6|4159.6|4162.1|4156.1|46
1609120200000|2020-12-28 01:50:00|4164.6|4158.6|4168.1|4162.1|4169.1|4163.1|4162.6|4156.6|47
1609120500000|2020-12-28 01:55:00|4167.8|4161.8|4167.3|4161.3|4168.8|4162.8|4165.3|4159.3|66
1609120800000|2020-12-28 02:00:00|4166.3|4160.3|4167.3|4161.3|4167.3|4161.3|4162.1|4156.1|47
1609121100000|2020-12-28 02:05:00|4166.8|4160.8|4164.8|4158.8|4168.3|4162.3|4162.8|4156.8|52
1609121400000|2020-12-28 02:10:00|4165.3|4159.3|4163.8|4157.8|4165.3|4159.3|4161.3|4155.3|30
1609121700000|2020-12-28 02:15:00|4164|4158|4167.3|4161.3|4167.3|4161.3|4164|4158|10
1609122000000|2020-12-28 02:20:00|4166.8|4160.8|4170.3|4164.3|4172.6|4166.6|4166.8|4160.8|42
1609122300000|2020-12-28 02:25:00|4169.8|4163.8|4171.1|4165.1|4172.3|4166.3|4169.5|4163.5|72
1609122600000|2020-12-28 02:30:00|4170.6|4164.6|4168.6|4162.6|4172.8|4166.8|4165.8|4159.8|64
1609122900000|2020-12-28 02:35:00|4168.8|4162.8|4167.3|4161.3|4170.1|4164.1|4166.8|4160.8|45
1609123200000|2020-12-28 02:40:00|4167.6|4161.6|4165.8|4159.8|4170.3|4164.3|4163.8|4157.8|79
1609123500000|2020-12-28 02:45:00|4166.3|4160.3|4167.3|4161.3|4170.3|4164.3|4163.8|4157.8|209
1609123800000|2020-12-28 02:50:00|4167.8|4161.8|4164.8|4158.8|4167.8|4161.8|4163.8|4157.8|71
1609124100000|2020-12-28 02:55:00|4165|4159|4160.5|4154.5|4165.3|4159.3|4160|4154|107
1609124400000|2020-12-28 03:00:00|4161.5|4155.5|4158|4152|4161.5|4155.5|4157.2|4151.2|72
1609124700000|2020-12-28 03:05:00|4157.5|4151.5|4155.5|4149.5|4159|4153|4155.5|4149.5|118
1609125000000|2020-12-28 03:10:00|4154.5|4148.5|4148.2|4142.2|4154.5|4148.5|4148|4142|132
1609125300000|2020-12-28 03:15:00|4148.5|4142.5|4152.5|4146.5|4154|4148|4148.5|4142.5|70
1609125600000|2020-12-28 03:20:00|4152.8|4146.8|4150.5|4144.5|4152.8|4146.8|4149|4143|50
1609125900000|2020-12-28 03:25:00|4150|4144|4152.2|4146.2|4153.2|4147.2|4148.5|4142.5|23
1609126200000|2020-12-28 03:30:00|4151.7|4145.7|4152.7|4146.7|4153.5|4147.5|4150.2|4144.2|82
1609126500000|2020-12-28 03:35:00|4152.5|4146.5|4151.7|4145.7|4154.5|4148.5|4151.7|4145.7|53
1609126800000|2020-12-28 03:40:00|4151.4|4145.4|4152.2|4146.2|4152.7|4146.7|4150.7|4144.7|12
1609127100000|2020-12-28 03:45:00|4152.7|4146.7|4151.2|4145.2|4153.2|4147.2|4151.2|4145.2|24
1609127400000|2020-12-28 03:50:00|4150.9|4144.9|4150.2|4144.2|4151.2|4145.2|4148.7|4142.7|40
1609127700000|2020-12-28 03:55:00|4150.7|4144.7|4150.2|4144.2|4150.9|4144.9|4149.7|4143.7|13
1609128000000|2020-12-28 04:00:00|4150.7|4144.7|4154.2|4148.2|4154.2|4148.2|4150.2|4144.2|30
1609128300000|2020-12-28 04:05:00|4153.7|4147.7|4152.1|4146.1|4154.1|4148.1|4151.6|4145.6|13
1609128600000|2020-12-28 04:10:00|4152.6|4146.6|4152.1|4146.1|4153.1|4147.1|4151.6|4145.6|29
1609128900000|2020-12-28 04:15:00|4152.4|4146.4|4151.6|4145.6|4154.4|4148.4|4151.6|4145.6|23
1609129200000|2020-12-28 04:20:00|4151.9|4145.9|4154.7|4148.7|4154.7|4148.7|4151.9|4145.9|55
1609129500000|2020-12-28 04:25:00|4154.4|4148.4|4157.7|4151.7|4157.7|4151.7|4154.4|4148.4|17
1609129800000|2020-12-28 04:30:00|4158.4|4152.4|4156.1|4150.1|4158.7|4152.7|4156.1|4150.1|39
1609130100000|2020-12-28 04:35:00|4156.4|4150.4|4156.6|4150.6|4156.6|4150.6|4154.9|4148.9|23
1609130400000|2020-12-28 04:40:00|4156.4|4150.4|4155.6|4149.6|4156.9|4150.9|4155.6|4149.6|7
1609130700000|2020-12-28 04:45:00|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.1|4148.1|28
1609131000000|2020-12-28 04:50:00|4156.6|4150.6|4158.6|4152.6|4158.6|4152.6|4156.6|4150.6|20
1609131300000|2020-12-28 04:55:00|4157.6|4151.6|4158.6|4152.6|4160.3|4154.3|4157.6|4151.6|31
1609131600000|2020-12-28 05:00:00|4158.8|4152.8|4160.1|4154.1|4161.6|4155.6|4158.1|4152.1|117
1609131900000|2020-12-28 05:05:00|4160.3|4154.3|4161.4|4155.4|4161.4|4155.4|4160.1|4154.1|12
1609132200000|2020-12-28 05:10:00|4161.6|4155.6|4162.6|4156.6|4163.9|4157.9|4161.6|4155.6|33
1609132500000|2020-12-28 05:15:00|4162.9|4156.9|4162.3|4156.3|4162.9|4156.9|4161.6|4155.6|19
1609132800000|2020-12-28 05:20:00|4162.6|4156.6|4163.6|4157.6|4165.8|4159.8|4162.6|4156.6|96
1609133100000|2020-12-28 05:25:00|4163.8|4157.8|4160.6|4154.6|4163.8|4157.8|4160.6|4154.6|27
1609133400000|2020-12-28 05:30:00|4159.6|4153.6|4160.1|4154.1|4160.6|4154.6|4155.6|4149.6|71
1609133700000|2020-12-28 05:35:00|4160.3|4154.3|4152.3|4146.3|4161.1|4155.1|4151.8|4145.8|109
1609134000000|2020-12-28 05:40:00|4152.1|4146.1|4151.5|4145.5|4153.5|4147.5|4147.8|4141.8|143
1609134300000|2020-12-28 05:45:00|4151.3|4145.3|4149|4143|4151.3|4145.3|4145.5|4139.5|75
1609134600000|2020-12-28 05:50:00|4149.3|4143.3|4145.5|4139.5|4149.5|4143.5|4143.5|4137.5|42
1609134900000|2020-12-28 05:55:00|4146.5|4140.5|4142.3|4136.3|4147|4141|4141.8|4135.8|91
1609135200000|2020-12-28 06:00:00|4142.5|4136.5|4132.8|4126.8|4144.5|4138.5|4132.8|4126.8|212
1609135500000|2020-12-28 06:05:00|4132|4126|4126.7|4120.7|4132.5|4126.5|4126|4120|240
1609135800000|2020-12-28 06:10:00|4126.5|4120.5|4131|4125|4131.5|4125.5|4125.5|4119.5|104
1609136100000|2020-12-28 06:15:00|4130.5|4124.5|4124.5|4118.5|4131|4125|4124|4118|75
1609136400000|2020-12-28 06:20:00|4125|4119|4117.7|4111.7|4125.5|4119.5|4117.2|4111.2|108
1609136700000|2020-12-28 06:25:00|4117.2|4111.2|4120.2|4114.2|4123.5|4117.5|4117.2|4111.2|138
1609137000000|2020-12-28 06:30:00|4120.9|4114.9|4114.9|4108.9|4120.9|4114.9|4111.9|4105.9|191
1609137300000|2020-12-28 06:35:00|4114.4|4108.4|4119.9|4113.9|4120.7|4114.7|4110.4|4104.4|139
1609137600000|2020-12-28 06:40:00|4119.6|4113.6|4121.9|4115.9|4122.2|4116.2|4118.2|4112.2|59
1609137900000|2020-12-28 06:45:00|4121.7|4115.7|4119.9|4113.9|4121.9|4115.9|4119.2|4113.2|60
1609138200000|2020-12-28 06:50:00|4119.7|4113.7|4121.9|4115.9|4123.4|4117.4|4116.2|4110.2|85
1609138500000|2020-12-28 06:55:00|4122.2|4116.2|4126.4|4120.4|4126.4|4120.4|4120.7|4114.7|103
1609138800000|2020-12-28 07:00:00|4126.7|4120.7|4131.1|4125.1|4132.1|4126.1|4125.9|4119.9|105
1609139100000|2020-12-28 07:05:00|4131.6|4125.6|4128.4|4122.4|4132.1|4126.1|4127.4|4121.4|69
1609139400000|2020-12-28 07:10:00|4128.1|4122.1|4130.9|4124.9|4130.9|4124.9|4123.4|4117.4|68
1609139700000|2020-12-28 07:15:00|4130.4|4124.4|4134.9|4128.9|4135.4|4129.4|4129.9|4123.9|106
1609140000000|2020-12-28 07:20:00|4134.4|4128.4|4138.4|4132.4|4139.4|4133.4|4132.1|4126.1|136
1609140300000|2020-12-28 07:25:00|4137.9|4131.9|4137.1|4131.1|4138.4|4132.4|4134.4|4128.4|62
1609140600000|2020-12-28 07:30:00|4137.4|4131.4|4139.4|4133.4|4139.4|4133.4|4136.6|4130.6|117
1609140900000|2020-12-28 07:35:00|4138.6|4132.6|4133.3|4127.3|4138.9|4132.9|4131.1|4125.1|92
1609141200000|2020-12-28 07:40:00|4133.6|4127.6|4136.9|4130.9|4137.6|4131.6|4133.1|4127.1|33
1609141500000|2020-12-28 07:45:00|4134.6|4128.6|4130.1|4124.1|4134.6|4128.6|4130.1|4124.1|26
1609141800000|2020-12-28 07:50:00|4128.3|4122.3|4126.6|4120.6|4129.6|4123.6|4123.8|4117.8|71
1609142100000|2020-12-28 07:55:00|4126.3|4120.3|4129.6|4123.6|4130.1|4124.1|4125.6|4119.6|56
1609142400000|2020-12-28 08:00:00|4129.1|4123.1|4125.6|4119.6|4132.3|4126.3|4125.1|4119.1|61
1609142700000|2020-12-28 08:05:00|4126.1|4120.1|4118.8|4112.8|4126.1|4120.1|4118.1|4112.1|116
1609143000000|2020-12-28 08:10:00|4119|4113|4115.8|4109.8|4121.8|4115.8|4114.8|4108.8|119
1609143300000|2020-12-28 08:15:00|4116|4110|4118.8|4112.8|4119.5|4113.5|4115|4109|111
1609143600000|2020-12-28 08:20:00|4119.3|4113.3|4117.8|4111.8|4121.3|4115.3|4115.8|4109.8|111
1609143900000|2020-12-28 08:25:00|4118.3|4112.3|4108.3|4102.3|4119.3|4113.3|4106|4100|123
1609144200000|2020-12-28 08:30:00|4108.2|4102.2|4110.5|4104.5|4115.5|4109.5|4106.7|4100.7|150
1609144500000|2020-12-28 08:35:00|4110|4104|4114.5|4108.5|4114.5|4108.5|4110|4104|51
1609144800000|2020-12-28 08:40:00|4115|4109|4112.5|4106.5|4115.5|4109.5|4111.7|4105.7|47
1609145100000|2020-12-28 08:45:00|4112.2|4106.2|4117.7|4111.7|4121|4115|4111.7|4105.7|71
1609145400000|2020-12-28 08:50:00|4118|4112|4116.2|4110.2|4118.2|4112.2|4114.7|4108.7|31
1609145700000|2020-12-28 08:55:00|4116.4|4110.4|4119.4|4113.4|4120.4|4114.4|4114|4108|27
1609146000000|2020-12-28 09:00:00|4119.7|4113.7|4117|4111|4120.9|4114.9|4117|4111|174
1609146300000|2020-12-28 09:05:00|4117.9|4111.9|4123.2|4117.2|4124.4|4118.4|4117.9|4111.9|48
1609146600000|2020-12-28 09:10:00|4123|4117|4123.7|4117.7|4125.7|4119.7|4120.4|4114.4|68
1609146900000|2020-12-28 09:15:00|4123.9|4117.9|4120.2|4114.2|4125.7|4119.7|4118.7|4112.7|142
1609147200000|2020-12-28 09:20:00|4120.4|4114.4|4122.2|4116.2|4122.4|4116.4|4117.4|4111.4|36
1609147500000|2020-12-28 09:25:00|4121.9|4115.9|4118.7|4112.7|4122.2|4116.2|4116.5|4110.5|48
1609147800000|2020-12-28 09:30:00|4118.9|4112.9|4122.4|4116.4|4122.9|4116.9|4116.5|4110.5|59
1609148100000|2020-12-28 09:35:00|4122.7|4116.7|4129.9|4123.9|4130.4|4124.4|4122.2|4116.2|105
1609148400000|2020-12-28 09:40:00|4130.2|4124.2|4128.6|4122.6|4131.1|4125.1|4127.9|4121.9|76
1609148700000|2020-12-28 09:45:00|4128.4|4122.4|4128.9|4122.9|4129.9|4123.9|4124.9|4118.9|57
1609149000000|2020-12-28 09:50:00|4128.6|4122.6|4129.4|4123.4|4130.3|4124.3|4126.6|4120.6|86
1609149300000|2020-12-28 09:55:00|4128.9|4122.9|4133.6|4127.6|4136.9|4130.9|4127.6|4121.6|142
1609149600000|2020-12-28 10:00:00|4133.9|4127.9|4134.1|4128.1|4137.1|4131.1|4133.1|4127.1|38
1609149900000|2020-12-28 10:05:00|4134.6|4128.6|4133.4|4127.4|4134.6|4128.6|4130.1|4124.1|61
1609150200000|2020-12-28 10:10:00|4132.4|4126.4|4127.4|4121.4|4133.1|4127.1|4126.4|4120.4|190
1609150500000|2020-12-28 10:15:00|4127.2|4121.2|4126.2|4120.2|4128.9|4122.9|4125.9|4119.9|44
1609150800000|2020-12-28 10:20:00|4125.9|4119.9|4118.8|4112.8|4127.2|4121.2|4118.1|4112.1|307
1609151100000|2020-12-28 10:25:00|4119.1|4113.1|4118.9|4112.9|4120.6|4114.6|4116.2|4110.2|116
1609151400000|2020-12-28 10:30:00|4119.1|4113.1|4120.6|4114.6|4122.1|4116.1|4119.1|4113.1|49
1609151700000|2020-12-28 10:35:00|4120.4|4114.4|4120.6|4114.6|4122.3|4116.3|4116.6|4110.6|205
1609152000000|2020-12-28 10:40:00|4120.8|4114.8|4120.5|4114.5|4121.1|4115.1|4118.8|4112.8|36
1609152300000|2020-12-28 10:45:00|4119.8|4113.8|4121.8|4115.8|4122.3|4116.3|4119.8|4113.8|37
1609152600000|2020-12-28 10:50:00|4121.5|4115.5|4121.8|4115.8|4122.3|4116.3|4121.3|4115.3|22
1609152900000|2020-12-28 10:55:00|4122|4116|4123|4117|4125.5|4119.5|4120.8|4114.8|23
1609153200000|2020-12-28 11:00:00|4122.5|4116.5|4121.7|4115.7|4123.8|4117.8|4121.2|4115.2|19
1609153500000|2020-12-28 11:05:00|4121.5|4115.5|4121|4115|4123.3|4117.3|4120.8|4114.8|32
1609153800000|2020-12-28 11:10:00|4121.3|4115.3|4123.3|4117.3|4123.5|4117.5|4120.3|4114.3|46
1609154100000|2020-12-28 11:15:00|4123.5|4117.5|4121.8|4115.8|4124.3|4118.3|4121.8|4115.8|14
1609154400000|2020-12-28 11:20:00|4121.5|4115.5|4122|4116|4122.5|4116.5|4121|4115|16
1609154700000|2020-12-28 11:25:00|4121.8|4115.8|4126.7|4120.7|4126.7|4120.7|4121.8|4115.8|49
1609155000000|2020-12-28 11:30:00|4127.5|4121.5|4126.7|4120.7|4128.5|4122.5|4124.7|4118.7|31
1609155300000|2020-12-28 11:35:00|4126.5|4120.5|4130.5|4124.5|4130.5|4124.5|4126.2|4120.2|34
1609155600000|2020-12-28 11:40:00|4130.2|4124.2|4130.7|4124.7|4132.7|4126.7|4129.2|4123.2|77
1609155900000|2020-12-28 11:45:00|4130.2|4124.2|4129.7|4123.7|4131.7|4125.7|4128|4122|44
1609156200000|2020-12-28 11:50:00|4128.5|4122.5|4126.2|4120.2|4129.2|4123.2|4124.7|4118.7|42
1609156500000|2020-12-28 11:55:00|4126|4120|4125.7|4119.7|4128.5|4122.5|4125.2|4119.2|18
1609156800000|2020-12-28 12:00:00|4125.2|4119.2|4126.7|4120.7|4127.7|4121.7|4125.2|4119.2|16
1609157100000|2020-12-28 12:05:00|4127|4121|4130.2|4124.2|4130.7|4124.7|4126.7|4120.7|26
1609157400000|2020-12-28 12:10:00|4129.7|4123.7|4124.6|4118.6|4130.7|4124.7|4123.6|4117.6|179
1609157700000|2020-12-28 12:15:00|4124.9|4118.9|4133.4|4127.4|4134.9|4128.9|4124.9|4118.9|196
1609158000000|2020-12-28 12:20:00|4132.4|4126.4|4134.6|4128.6|4135.4|4129.4|4131.4|4125.4|45
1609158300000|2020-12-28 12:25:00|4134.4|4128.4|4135.9|4129.9|4135.9|4129.9|4132.4|4126.4|55
1609158600000|2020-12-28 12:30:00|4135.4|4129.4|4132.9|4126.9|4138.4|4132.4|4132.4|4126.4|81
1609158900000|2020-12-28 12:35:00|4132.6|4126.6|4134.4|4128.4|4134.4|4128.4|4131.4|4125.4|12
1609159200000|2020-12-28 12:40:00|4134.1|4128.1|4132.4|4126.4|4137.1|4131.1|4131.4|4125.4|139
1609159500000|2020-12-28 12:45:00|4132.1|4126.1|4133.9|4127.9|4134.9|4128.9|4131.6|4125.6|15
1609159800000|2020-12-28 12:50:00|4134.9|4128.9|4133.8|4127.8|4135.1|4129.1|4132.4|4126.4|41
1609160100000|2020-12-28 12:55:00|4134.3|4128.3|4135.8|4129.8|4136.3|4130.3|4133.3|4127.3|14
1609160400000|2020-12-28 13:00:00|4135.3|4129.3|4132.1|4126.1|4135.9|4129.9|4131.1|4125.1|208
1609160700000|2020-12-28 13:05:00|4131.6|4125.6|4125.6|4119.6|4132.6|4126.6|4125.3|4119.3|197
1609161000000|2020-12-28 13:10:00|4126.1|4120.1|4125.6|4119.6|4128.1|4122.1|4124.1|4118.1|81
1609161300000|2020-12-28 13:15:00|4126.3|4120.3|4132|4126|4135|4129|4123.8|4117.8|180
1609161600000|2020-12-28 13:20:00|4131.8|4125.8|4132.8|4126.8|4135.3|4129.3|4130.8|4124.8|70
1609161900000|2020-12-28 13:25:00|4132.3|4126.3|4128.8|4122.8|4132.8|4126.8|4125.3|4119.3|100
1609162200000|2020-12-28 13:30:00|4129.3|4123.3|4124.3|4118.3|4129.8|4123.8|4123.5|4117.5|68
1609162500000|2020-12-28 13:35:00|4124.5|4118.5|4124.5|4118.5|4128.3|4122.3|4123.8|4117.8|86
1609162800000|2020-12-28 13:40:00|4125|4119|4128.7|4122.7|4131|4125|4123.8|4117.8|55
1609165800000|2020-12-28 14:30:00|4133.2|4127.2|4102.5|4096.5|4137.2|4131.2|4099.3|4093.3|1670
1609166100000|2020-12-28 14:35:00|4102.3|4096.3|4101.5|4095.5|4107.3|4101.3|4096.3|4090.3|910
1609166400000|2020-12-28 14:40:00|4101.2|4095.2|4099.2|4093.2|4104.5|4098.5|4095.5|4089.5|629
1609166700000|2020-12-28 14:45:00|4099|4093|4108.5|4102.5|4110.5|4104.5|4097.7|4091.7|942
1609167000000|2020-12-28 14:50:00|4108|4102|4123.7|4117.7|4126.5|4120.5|4108|4102|1115
1609167300000|2020-12-28 14:55:00|4123.5|4117.5|4148.8|4142.8|4155.3|4149.3|4121|4115|1247
1609167600000|2020-12-28 15:00:00|4147.8|4141.8|4137|4131|4147.8|4141.8|4132.3|4126.3|810
1609167900000|2020-12-28 15:05:00|4137.5|4131.5|4135.9|4129.9|4141.5|4135.5|4131.4|4125.4|836
1609168200000|2020-12-28 15:10:00|4135.6|4129.6|4130.6|4124.6|4136.4|4130.4|4129.6|4123.6|354
1609168500000|2020-12-28 15:15:00|4131.1|4125.1|4125.3|4119.3|4134.6|4128.6|4125.3|4119.3|386
1609168800000|2020-12-28 15:20:00|4125.5|4119.5|4142.8|4136.8|4143.8|4137.8|4122.8|4116.8|564
1609169100000|2020-12-28 15:25:00|4142.3|4136.3|4139.8|4133.8|4146.1|4140.1|4139.6|4133.6|384
1609169400000|2020-12-28 15:30:00|4139.6|4133.6|4141.2|4135.2|4145.5|4139.5|4136.3|4130.3|470
1609169700000|2020-12-28 15:35:00|4141.5|4135.5|4141.2|4135.2|4146.7|4140.7|4140.7|4134.7|515
1609170000000|2020-12-28 15:40:00|4141.5|4135.5|4131.3|4125.3|4144.2|4138.2|4130.8|4124.8|433
1609170300000|2020-12-28 15:45:00|4132|4126|4140.6|4134.6|4141.1|4135.1|4130.3|4124.3|350
1609170600000|2020-12-28 15:50:00|4140.3|4134.3|4136.8|4130.8|4141.6|4135.6|4134.6|4128.6|324
1609170900000|2020-12-28 15:55:00|4137.5|4131.5|4135|4129|4137.8|4131.8|4133|4127|320
1609171200000|2020-12-28 16:00:00|4136|4130|4142.4|4136.4|4143.1|4137.1|4136|4130|261
1609171500000|2020-12-28 16:05:00|4142.1|4136.1|4145.3|4139.3|4145.3|4139.3|4141.1|4135.1|299
1609171800000|2020-12-28 16:10:00|4145.1|4139.1|4140.5|4134.5|4145.1|4139.1|4139.8|4133.8|235
1609172100000|2020-12-28 16:15:00|4140.3|4134.3|4139.3|4133.3|4142|4136|4138.8|4132.8|201
1609172400000|2020-12-28 16:20:00|4139|4133|4138.8|4132.8|4140.8|4134.8|4137|4131|201
1609172700000|2020-12-28 16:25:00|4139.8|4133.8|4137.6|4131.6|4140.3|4134.3|4137.3|4131.3|257
1609173000000|2020-12-28 16:30:00|4137.1|4131.1|4134.8|4128.8|4138.6|4132.6|4131.5|4125.5|159
1609173300000|2020-12-28 16:35:00|4134.3|4128.3|4132|4126|4136.3|4130.3|4131.3|4125.3|184
1609173600000|2020-12-28 16:40:00|4132.3|4126.3|4137.6|4131.6|4140.1|4134.1|4131.3|4125.3|258
1609173900000|2020-12-28 16:45:00|4137.3|4131.3|4134.3|4128.3|4138.8|4132.8|4133.8|4127.8|666
1609174200000|2020-12-28 16:50:00|4134.1|4128.1|4139.8|4133.8|4140.8|4134.8|4133.8|4127.8|155
1609174500000|2020-12-28 16:55:00|4139.5|4133.5|4138.5|4132.5|4139.8|4133.8|4137.8|4131.8|290
1609174800000|2020-12-28 17:00:00|4138.8|4132.8|4139.5|4133.5|4140.3|4134.3|4136|4130|189
1609175100000|2020-12-28 17:05:00|4139.3|4133.3|4140.8|4134.8|4141.3|4135.3|4138.3|4132.3|219
1609175400000|2020-12-28 17:10:00|4141.1|4135.1|4143.8|4137.8|4144.1|4138.1|4141.1|4135.1|219
1609175700000|2020-12-28 17:15:00|4144.1|4138.1|4146.3|4140.3|4146.8|4140.8|4143.8|4137.8|147
1609176000000|2020-12-28 17:20:00|4146.5|4140.5|4148.3|4142.3|4149.3|4143.3|4144.8|4138.8|246
1609176300000|2020-12-28 17:25:00|4147.5|4141.5|4150.8|4144.8|4151.8|4145.8|4145.3|4139.3|283
1609176600000|2020-12-28 17:30:00|4151.3|4145.3|4151.3|4145.3|4152.8|4146.8|4149.3|4143.3|137
1609176900000|2020-12-28 17:35:00|4151.5|4145.5|4150.8|4144.8|4152|4146|4146.5|4140.5|180
1609177200000|2020-12-28 17:40:00|4151|4145|4150.3|4144.3|4151.8|4145.8|4148.3|4142.3|238
1609177500000|2020-12-28 17:45:00|4150.5|4144.5|4153.3|4147.3|4160.3|4154.3|4144.7|4138.7|556
1609177800000|2020-12-28 17:50:00|4153|4147|4153.8|4147.8|4156.3|4150.3|4151.8|4145.8|150
1609178100000|2020-12-28 17:55:00|4154.5|4148.5|4153|4147|4155|4149|4148.8|4142.8|199
1609178400000|2020-12-28 18:00:00|4152.3|4146.3|4157.5|4151.5|4157.8|4151.8|4150.5|4144.5|93
1609178700000|2020-12-28 18:05:00|4157|4151|4156.8|4150.8|4158.3|4152.3|4151.7|4145.7|179
1609179000000|2020-12-28 18:10:00|4156.5|4150.5|4143.5|4137.5|4157.3|4151.3|4143.3|4137.3|556
1609179300000|2020-12-28 18:15:00|4143.3|4137.3|4141.2|4135.2|4145.3|4139.3|4140.2|4134.2|133
1609179600000|2020-12-28 18:20:00|4140.7|4134.7|4130.7|4124.7|4141.2|4135.2|4130.5|4124.5|213
1609179900000|2020-12-28 18:25:00|4130.9|4124.9|4133.9|4127.9|4134.9|4128.9|4130|4124|206
1609180200000|2020-12-28 18:30:00|4133.7|4127.7|4134|4128|4136.2|4130.2|4133.2|4127.2|111
1609180500000|2020-12-28 18:35:00|4133.7|4127.7|4136|4130|4136.7|4130.7|4132.4|4126.4|195
1609180800000|2020-12-28 18:40:00|4136.4|4130.4|4135.2|4129.2|4139.2|4133.2|4133.7|4127.7|138
1609181100000|2020-12-28 18:45:00|4134.9|4128.9|4129.2|4123.2|4135.4|4129.4|4129.2|4123.2|145
1609181400000|2020-12-28 18:50:00|4128.7|4122.7|4129.4|4123.4|4131.6|4125.6|4127.4|4121.4|171
1609181700000|2020-12-28 18:55:00|4129.6|4123.6|4130.4|4124.4|4130.6|4124.6|4127.6|4121.6|205
1609182000000|2020-12-28 19:00:00|4131.1|4125.1|4136.8|4130.8|4136.8|4130.8|4131.1|4125.1|349
1609182300000|2020-12-28 19:05:00|4137.1|4131.1|4142.6|4136.6|4145.1|4139.1|4136.8|4130.8|360
1609182600000|2020-12-28 19:10:00|4142.3|4136.3|4144|4138|4147.8|4141.8|4139|4133|1428
1609182900000|2020-12-28 19:15:00|4143.8|4137.8|4139.5|4133.5|4144|4138|4138.5|4132.5|898
1609203600000|2020-12-29 01:00:00|4140|4134|4142|4136|4150.3|4144.3|4139|4133|309
1609203900000|2020-12-29 01:05:00|4141.8|4135.8|4141.3|4135.3|4148|4142|4140.7|4134.7|141
1609204200000|2020-12-29 01:10:00|4141.5|4135.5|4137.2|4131.2|4147.3|4141.3|4137|4131|147
1609204500000|2020-12-29 01:15:00|4136.7|4130.7|4143.2|4137.2|4144.2|4138.2|4134.7|4128.7|151
1609204800000|2020-12-29 01:20:00|4143|4137|4137.7|4131.7|4145.5|4139.5|4137.7|4131.7|113
1609205100000|2020-12-29 01:25:00|4137.5|4131.5|4140.7|4134.7|4141.5|4135.5|4136.7|4130.7|52
1609205400000|2020-12-29 01:30:00|4141|4135|4146|4140|4146.7|4140.7|4141|4135|65
1609205700000|2020-12-29 01:35:00|4146.5|4140.5|4142.5|4136.5|4147.2|4141.2|4141.9|4135.9|32
1609206000000|2020-12-29 01:40:00|4142.7|4136.7|4140.9|4134.9|4142.7|4136.7|4139.2|4133.2|26
1609206300000|2020-12-29 01:45:00|4141.2|4135.2|4144.4|4138.4|4146.4|4140.4|4141.2|4135.2|69
1609206600000|2020-12-29 01:50:00|4144.7|4138.7|4147.4|4141.4|4148.4|4142.4|4143.9|4137.9|37
1609206900000|2020-12-29 01:55:00|4146.4|4140.4|4143.2|4137.2|4147.2|4141.2|4142.4|4136.4|25
1609207200000|2020-12-29 02:00:00|4142.9|4136.9|4134.9|4128.9|4143.4|4137.4|4134.7|4128.7|53
1609207500000|2020-12-29 02:05:00|4134.7|4128.7|4137.4|4131.4|4138.9|4132.9|4134.7|4128.7|44
1609207800000|2020-12-29 02:10:00|4137.2|4131.2|4137.9|4131.9|4138.4|4132.4|4136.7|4130.7|20
1609208100000|2020-12-29 02:15:00|4138.1|4132.1|4137.9|4131.9|4139.1|4133.1|4137.4|4131.4|9
1609208400000|2020-12-29 02:20:00|4138.1|4132.1|4139.4|4133.4|4139.6|4133.6|4136.9|4130.9|32
1609208700000|2020-12-29 02:25:00|4139.9|4133.9|4141.6|4135.6|4143.4|4137.4|4139.6|4133.6|80
1609209000000|2020-12-29 02:30:00|4141.9|4135.9|4135.1|4129.1|4142.6|4136.6|4134.9|4128.9|113
1609209300000|2020-12-29 02:35:00|4135.4|4129.4|4133.1|4127.1|4137.1|4131.1|4132.9|4126.9|94
1609209600000|2020-12-29 02:40:00|4133.4|4127.4|4130.3|4124.3|4135.1|4129.1|4128.9|4122.9|160
1609209900000|2020-12-29 02:45:00|4130.6|4124.6|4132.6|4126.6|4134.8|4128.8|4130.3|4124.3|69
1609210200000|2020-12-29 02:50:00|4132.8|4126.8|4129.6|4123.6|4133.3|4127.3|4128.8|4122.8|31
1609210500000|2020-12-29 02:55:00|4129.3|4123.3|4125.8|4119.8|4129.3|4123.3|4125.3|4119.3|94
1609210800000|2020-12-29 03:00:00|4126.1|4120.1|4119.1|4113.1|4126.6|4120.6|4119.1|4113.1|124
1609211100000|2020-12-29 03:05:00|4118.8|4112.8|4117.3|4111.3|4120.6|4114.6|4114.1|4108.1|150
1609211400000|2020-12-29 03:10:00|4117.1|4111.1|4115.6|4109.6|4120.3|4114.3|4114.6|4108.6|81
1609211700000|2020-12-29 03:15:00|4115.1|4109.1|4113.6|4107.6|4116.3|4110.3|4109.3|4103.3|167
1609212000000|2020-12-29 03:20:00|4113.8|4107.8|4119.3|4113.3|4119.8|4113.8|4112.8|4106.8|125
1609212300000|2020-12-29 03:25:00|4119|4113|4118.8|4112.8|4123|4117|4118.3|4112.3|64
1609212600000|2020-12-29 03:30:00|4119|4113|4119.3|4113.3|4120.8|4114.8|4118|4112|35
1609212900000|2020-12-29 03:35:00|4119.8|4113.8|4120.3|4114.3|4121|4115|4119.3|4113.3|29
1609213200000|2020-12-29 03:40:00|4121|4115|4123|4117|4123|4117|4121|4115|28
1609213500000|2020-12-29 03:45:00|4122.8|4116.8|4120.3|4114.3|4123|4117|4120.3|4114.3|44
1609213800000|2020-12-29 03:50:00|4120.5|4114.5|4121.5|4115.5|4121.7|4115.7|4118|4112|34
1609214100000|2020-12-29 03:55:00|4120.7|4114.7|4120.2|4114.2|4121.2|4115.2|4120.2|4114.2|16
1609214400000|2020-12-29 04:00:00|4120.5|4114.5|4118|4112|4120.5|4114.5|4117|4111|20
1609214700000|2020-12-29 04:05:00|4118.2|4112.2|4119.5|4113.5|4120.2|4114.2|4117.5|4111.5|18
1609215000000|2020-12-29 04:10:00|4120.2|4114.2|4120.2|4114.2|4121|4115|4120|4114|17
1609215300000|2020-12-29 04:15:00|4120|4114|4119.7|4113.7|4120|4114|4119|4113|8
1609215600000|2020-12-29 04:20:00|4119.9|4113.9|4118.7|4112.7|4120.4|4114.4|4118.5|4112.5|34
1609215900000|2020-12-29 04:25:00|4118.5|4112.5|4116.7|4110.7|4118.7|4112.7|4116.4|4110.4|21
1609216200000|2020-12-29 04:30:00|4117.2|4111.2|4118.9|4112.9|4118.9|4112.9|4116.9|4110.9|17
1609216500000|2020-12-29 04:35:00|4118.7|4112.7|4119.4|4113.4|4119.7|4113.7|4118.7|4112.7|6
1609216800000|2020-12-29 04:40:00|4119.7|4113.7|4117.4|4111.4|4119.7|4113.7|4117.2|4111.2|6
1609217100000|2020-12-29 04:45:00|4117.2|4111.2|4116.7|4110.7|4117.7|4111.7|4115.2|4109.2|18
1609217400000|2020-12-29 04:50:00|4116.6|4110.6|4115.6|4109.6|4118.4|4112.4|4115.6|4109.6|13
1609217700000|2020-12-29 04:55:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|3
1609218000000|2020-12-29 05:00:00|4116.1|4110.1|4116.1|4110.1|4116.9|4110.9|4115.9|4109.9|4
1609218300000|2020-12-29 05:05:00|4116.4|4110.4|4115.9|4109.9|4116.9|4110.9|4115.9|4109.9|7
1609218600000|2020-12-29 05:10:00|4116.4|4110.4|4116.4|4110.4|4118.1|4112.1|4116.1|4110.1|13
1609218900000|2020-12-29 05:15:00|4116.1|4110.1|4115.4|4109.4|4116.4|4110.4|4114.9|4108.9|7
1609219200000|2020-12-29 05:20:00|4115.1|4109.1|4117.4|4111.4|4117.9|4111.9|4114.9|4108.9|25
1609219500000|2020-12-29 05:25:00|4117.6|4111.6|4121.8|4115.8|4121.8|4115.8|4117.4|4111.4|28
1609219800000|2020-12-29 05:30:00|4121.1|4115.1|4112.1|4106.1|4121.8|4115.8|4110.8|4104.8|109
1609220100000|2020-12-29 05:35:00|4111.8|4105.8|4106.8|4100.8|4113.3|4107.3|4105.3|4099.3|165
1609220400000|2020-12-29 05:40:00|4105.8|4099.8|4108.3|4102.3|4108.8|4102.8|4104.8|4098.8|92
1609220700000|2020-12-29 05:45:00|4108.6|4102.6|4111.8|4105.8|4112.3|4106.3|4107.8|4101.8|78
1609221000000|2020-12-29 05:50:00|4111.6|4105.6|4112.3|4106.3|4113.8|4107.8|4111.6|4105.6|44
1609221300000|2020-12-29 05:55:00|4112.1|4106.1|4115.1|4109.1|4115.6|4109.6|4111.8|4105.8|59
1609221600000|2020-12-29 06:00:00|4114.6|4108.6|4113|4107|4115.8|4109.8|4113|4107|30
1609221900000|2020-12-29 06:05:00|4113.5|4107.5|4111.3|4105.3|4115.8|4109.8|4111.3|4105.3|131
1609222200000|2020-12-29 06:10:00|4111.8|4105.8|4113|4107|4113|4107|4108|4102|52
1609222500000|2020-12-29 06:15:00|4112.8|4106.8|4115.8|4109.8|4116|4110|4110.8|4104.8|20
1609222800000|2020-12-29 06:20:00|4116|4110|4113.3|4107.3|4117.8|4111.8|4113.3|4107.3|51
1609223100000|2020-12-29 06:25:00|4113|4107|4114.3|4108.3|4116|4110|4112.8|4106.8|19
1609223400000|2020-12-29 06:30:00|4114.5|4108.5|4111.7|4105.7|4114.8|4108.8|4108|4102|35
1609223700000|2020-12-29 06:35:00|4112|4106|4105.7|4099.7|4113|4107|4105|4099|40
1609224000000|2020-12-29 06:40:00|4106.5|4100.5|4106|4100|4106.7|4100.7|4102.5|4096.5|72
1609224300000|2020-12-29 06:45:00|4106.2|4100.2|4105.7|4099.7|4109.5|4103.5|4105.5|4099.5|37
1609224600000|2020-12-29 06:50:00|4105.5|4099.5|4110|4104|4111|4105|4105.5|4099.5|16
1609224900000|2020-12-29 06:55:00|4109.7|4103.7|4112.7|4106.7|4114.7|4108.7|4108.5|4102.5|58
1609225200000|2020-12-29 07:00:00|4113.2|4107.2|4109.2|4103.2|4113.7|4107.7|4108.7|4102.7|30
1609225500000|2020-12-29 07:05:00|4109.5|4103.5|4112.2|4106.2|4112.7|4106.7|4109.5|4103.5|9
1609225800000|2020-12-29 07:10:00|4112.4|4106.4|4113.2|4107.2|4113.7|4107.7|4111.7|4105.7|20
1609226100000|2020-12-29 07:15:00|4113.7|4107.7|4111.9|4105.9|4114.9|4108.9|4111.9|4105.9|54
1609226400000|2020-12-29 07:20:00|4111.7|4105.7|4105.9|4099.9|4111.9|4105.9|4105.9|4099.9|39
1609226700000|2020-12-29 07:25:00|4106.2|4100.2|4105.9|4099.9|4107.9|4101.9|4104.9|4098.9|52
1609227000000|2020-12-29 07:30:00|4106.9|4100.9|4106.2|4100.2|4107.9|4101.9|4105.7|4099.7|17
1609227300000|2020-12-29 07:35:00|4106.4|4100.4|4108.6|4102.6|4109.4|4103.4|4105.9|4099.9|61
1609227600000|2020-12-29 07:40:00|4108.4|4102.4|4105.9|4099.9|4108.9|4102.9|4105.9|4099.9|29
1609227900000|2020-12-29 07:45:00|4106.4|4100.4|4105.6|4099.6|4106.4|4100.4|4104.9|4098.9|38
1609228200000|2020-12-29 07:50:00|4106.1|4100.1|4108.1|4102.1|4109.4|4103.4|4106.1|4100.1|25
1609228500000|2020-12-29 07:55:00|4107.9|4101.9|4108.6|4102.6|4108.9|4102.9|4106.4|4100.4|7
1609228800000|2020-12-29 08:00:00|4108.9|4102.9|4111.6|4105.6|4112.4|4106.4|4108.6|4102.6|46
1609229100000|2020-12-29 08:05:00|4111.4|4105.4|4112.4|4106.4|4112.6|4106.6|4106.9|4100.9|80
1609229400000|2020-12-29 08:10:00|4112.1|4106.1|4111.6|4105.6|4112.6|4106.6|4107.3|4101.3|75
1609229700000|2020-12-29 08:15:00|4111.9|4105.9|4106.6|4100.6|4111.9|4105.9|4106.6|4100.6|40
1609230000000|2020-12-29 08:20:00|4107.1|4101.1|4108.1|4102.1|4108.6|4102.6|4105.1|4099.1|62
1609230300000|2020-12-29 08:25:00|4107.8|4101.8|4111.8|4105.8|4111.8|4105.8|4106.6|4100.6|45
1609230600000|2020-12-29 08:30:00|4112.3|4106.3|4112.8|4106.8|4114.8|4108.8|4110.8|4104.8|69
1609230900000|2020-12-29 08:35:00|4112.3|4106.3|4114.8|4108.8|4116.8|4110.8|4112.3|4106.3|68
1609231200000|2020-12-29 08:40:00|4115.1|4109.1|4112.8|4106.8|4115.8|4109.8|4112.8|4106.8|23
1609231500000|2020-12-29 08:45:00|4113.1|4107.1|4114.8|4108.8|4117.8|4111.8|4110.8|4104.8|74
1609231800000|2020-12-29 08:50:00|4114.5|4108.5|4110.8|4104.8|4114.5|4108.5|4110.8|4104.8|16
1609232100000|2020-12-29 08:55:00|4110.3|4104.3|4108.8|4102.8|4110.8|4104.8|4108.5|4102.5|24
1609232400000|2020-12-29 09:00:00|4109.8|4103.8|4113.8|4107.8|4114.8|4108.8|4108.8|4102.8|44
1609232700000|2020-12-29 09:05:00|4114|4108|4113|4107|4115.3|4109.3|4112.8|4106.8|20
1609233000000|2020-12-29 09:10:00|4113.3|4107.3|4114.3|4108.3|4115|4109|4111.5|4105.5|21
1609233300000|2020-12-29 09:15:00|4114.5|4108.5|4116.7|4110.7|4116.8|4110.8|4114.3|4108.3|33
1609233600000|2020-12-29 09:20:00|4116|4110|4113|4107|4116|4110|4112.7|4106.7|16
1609233900000|2020-12-29 09:25:00|4113.2|4107.2|4114.7|4108.7|4115.5|4109.5|4112.7|4106.7|6
1609234200000|2020-12-29 09:30:00|4115|4109|4116.2|4110.2|4117.5|4111.5|4114.7|4108.7|48
1609234500000|2020-12-29 09:35:00|4116.5|4110.5|4115|4109|4117.5|4111.5|4114.5|4108.5|41
1609234800000|2020-12-29 09:40:00|4114.7|4108.7|4115.5|4109.5|4116.7|4110.7|4114|4108|31
1609235100000|2020-12-29 09:45:00|4115.7|4109.7|4116.7|4110.7|4117.7|4111.7|4115|4109|24
1609235400000|2020-12-29 09:50:00|4117.2|4111.2|4123.7|4117.7|4123.7|4117.7|4117|4111|265
1609235700000|2020-12-29 09:55:00|4124.2|4118.2|4123.4|4117.4|4126.7|4120.7|4121.7|4115.7|146
1609236000000|2020-12-29 10:00:00|4123.2|4117.2|4129.7|4123.7|4131.2|4125.2|4122.9|4116.9|190
1609236300000|2020-12-29 10:05:00|4129.9|4123.9|4132.7|4126.7|4133.2|4127.2|4129.7|4123.7|87
1609236600000|2020-12-29 10:10:00|4131.9|4125.9|4134.2|4128.2|4135.2|4129.2|4130.9|4124.9|103
1609236900000|2020-12-29 10:15:00|4133.9|4127.9|4129.7|4123.7|4134.7|4128.7|4129.4|4123.4|59
1609237200000|2020-12-29 10:20:00|4129.9|4123.9|4133.1|4127.1|4134.2|4128.2|4126.7|4120.7|123
1609237500000|2020-12-29 10:25:00|4132.9|4126.9|4133.9|4127.9|4136.9|4130.9|4132.9|4126.9|122
1609237800000|2020-12-29 10:30:00|4134.4|4128.4|4134.6|4128.6|4134.9|4128.9|4133.6|4127.6|16
1609238100000|2020-12-29 10:35:00|4135.6|4129.6|4134.4|4128.4|4136.1|4130.1|4133.1|4127.1|28
1609238400000|2020-12-29 10:40:00|4134.1|4128.1|4134.4|4128.4|4134.6|4128.6|4133.6|4127.6|15
1609238700000|2020-12-29 10:45:00|4134.6|4128.6|4134.4|4128.4|4136.4|4130.4|4133.9|4127.9|37
1609239000000|2020-12-29 10:50:00|4134.1|4128.1|4136.4|4130.4|4136.4|4130.4|4133.6|4127.6|25
1609239300000|2020-12-29 10:55:00|4136.1|4130.1|4133.6|4127.6|4136.6|4130.6|4131.6|4125.6|20
1609239600000|2020-12-29 11:00:00|4132.8|4126.8|4134.3|4128.3|4134.6|4128.6|4132.6|4126.6|36
1609239900000|2020-12-29 11:05:00|4134.6|4128.6|4131.3|4125.3|4134.6|4128.6|4129.6|4123.6|37
1609240200000|2020-12-29 11:10:00|4131.1|4125.1|4124.8|4118.8|4131.3|4125.3|4122.3|4116.3|185
1609240500000|2020-12-29 11:15:00|4123.8|4117.8|4123.8|4117.8|4126.8|4120.8|4123.3|4117.3|110
1609240800000|2020-12-29 11:20:00|4124.3|4118.3|4125.8|4119.8|4126.8|4120.8|4124.3|4118.3|39
1609241100000|2020-12-29 11:25:00|4125.3|4119.3|4124.8|4118.8|4125.8|4119.8|4122.8|4116.8|49
1609241400000|2020-12-29 11:30:00|4125.1|4119.1|4122|4116|4125.1|4119.1|4121.8|4115.8|80
1609241700000|2020-12-29 11:35:00|4122.3|4116.3|4121.3|4115.3|4123.5|4117.5|4118|4112|109
1609242000000|2020-12-29 11:40:00|4121.5|4115.5|4122.8|4116.8|4122.8|4116.8|4120.8|4114.8|24
1609242300000|2020-12-29 11:45:00|4122.3|4116.3|4124|4118|4125.5|4119.5|4120.3|4114.3|36
1609242600000|2020-12-29 11:50:00|4124.5|4118.5|4125.8|4119.8|4126.8|4120.8|4124|4118|26
1609242900000|2020-12-29 11:55:00|4125.5|4119.5|4127.8|4121.8|4128.3|4122.3|4125.3|4119.3|22
1609243200000|2020-12-29 12:00:00|4128.3|4122.3|4128.5|4122.5|4129|4123|4127.8|4121.8|33
1609243500000|2020-12-29 12:05:00|4128.7|4122.7|4126.5|4120.5|4131|4125|4126.5|4120.5|45
1609243800000|2020-12-29 12:10:00|4125.7|4119.7|4123.7|4117.7|4126.2|4120.2|4123.2|4117.2|14
1609244100000|2020-12-29 12:15:00|4123.5|4117.5|4123.7|4117.7|4124.2|4118.2|4123|4117|7
1609244400000|2020-12-29 12:20:00|4124|4118|4125.7|4119.7|4126.2|4120.2|4123.7|4117.7|6
1609244700000|2020-12-29 12:25:00|4126|4120|4128.2|4122.2|4128.2|4122.2|4125.2|4119.2|24
1609245000000|2020-12-29 12:30:00|4128|4122|4128.5|4122.5|4129.5|4123.5|4127.5|4121.5|8
1609245300000|2020-12-29 12:35:00|4128.7|4122.7|4126.2|4120.2|4130.7|4124.7|4126.2|4120.2|28
1609245600000|2020-12-29 12:40:00|4125.4|4119.4|4125.2|4119.2|4127.4|4121.4|4124.4|4118.4|8
1609245900000|2020-12-29 12:45:00|4125.4|4119.4|4122.9|4116.9|4125.9|4119.9|4120.4|4114.4|35
1609246200000|2020-12-29 12:50:00|4122.2|4116.2|4122.4|4116.4|4123.9|4117.9|4121.9|4115.9|59
1609246500000|2020-12-29 12:55:00|4123.4|4117.4|4124.7|4118.7|4125.2|4119.2|4122.2|4116.2|42
1609246800000|2020-12-29 13:00:00|4125.2|4119.2|4124.7|4118.7|4125.2|4119.2|4122.9|4116.9|69
1609247100000|2020-12-29 13:05:00|4124.9|4118.9|4126.4|4120.4|4126.9|4120.9|4123.2|4117.2|50
1609247400000|2020-12-29 13:10:00|4126.1|4120.1|4122.1|4116.1|4126.9|4120.9|4121.9|4115.9|44
1609247700000|2020-12-29 13:15:00|4122.6|4116.6|4123.6|4117.6|4124.1|4118.1|4122.1|4116.1|39
1609248000000|2020-12-29 13:20:00|4123.9|4117.9|4125.9|4119.9|4127.1|4121.1|4123.9|4117.9|26
1609248300000|2020-12-29 13:25:00|4126.1|4120.1|4121.6|4115.6|4126.9|4120.9|4120.9|4114.9|89
1609248600000|2020-12-29 13:30:00|4121.9|4115.9|4127.9|4121.9|4130.9|4124.9|4120.9|4114.9|96
1609248900000|2020-12-29 13:35:00|4128.1|4122.1|4127.1|4121.1|4130.9|4124.9|4125.1|4119.1|228
1609249200000|2020-12-29 13:40:00|4127.6|4121.6|4123.6|4117.6|4127.6|4121.6|4121.8|4115.8|85
1609252200000|2020-12-29 14:30:00|4124.8|4118.8|4151.3|4145.3|4152|4146|4124|4118|1424
1609252500000|2020-12-29 14:35:00|4151.5|4145.5|4160|4154|4163.3|4157.3|4144.3|4138.3|877
1609252800000|2020-12-29 14:40:00|4159.5|4153.5|4160|4154|4162.3|4156.3|4154|4148|754
1609253100000|2020-12-29 14:45:00|4161|4155|4162|4156|4166.7|4160.7|4159.2|4153.2|1110
1609253400000|2020-12-29 14:50:00|4161.7|4155.7|4157|4151|4162.7|4156.7|4157|4151|724
1609253700000|2020-12-29 14:55:00|4157.2|4151.2|4160|4154|4161|4155|4152.7|4146.7|718
1609254000000|2020-12-29 15:00:00|4160.2|4154.2|4155.7|4149.7|4160.7|4154.7|4152.2|4146.2|411
1609254300000|2020-12-29 15:05:00|4156.2|4150.2|4149|4143|4156.5|4150.5|4147.7|4141.7|1021
1609254600000|2020-12-29 15:10:00|4148.7|4142.7|4147.7|4141.7|4152.2|4146.2|4146.7|4140.7|495
1609254900000|2020-12-29 15:15:00|4148|4142|4160.7|4154.7|4161.2|4155.2|4148|4142|466
1609255200000|2020-12-29 15:20:00|4160.4|4154.4|4161.9|4155.9|4162.4|4156.4|4157.9|4151.9|632
1609255500000|2020-12-29 15:25:00|4162.2|4156.2|4161.7|4155.7|4162.7|4156.7|4158.9|4152.9|235
1609255800000|2020-12-29 15:30:00|4160.9|4154.9|4157.9|4151.9|4163.2|4157.2|4157.2|4151.2|275
1609256100000|2020-12-29 15:35:00|4158.9|4152.9|4154.4|4148.4|4160.2|4154.2|4152.9|4146.9|398
1609256400000|2020-12-29 15:40:00|4155.2|4149.2|4160.7|4154.7|4162.7|4156.7|4154.4|4148.4|223
1609256700000|2020-12-29 15:45:00|4160.4|4154.4|4158.2|4152.2|4160.9|4154.9|4156.7|4150.7|254
1609257000000|2020-12-29 15:50:00|4158.4|4152.4|4159.4|4153.4|4162.4|4156.4|4157.4|4151.4|248
1609257300000|2020-12-29 15:55:00|4158.9|4152.9|4162.2|4156.2|4163.2|4157.2|4158.9|4152.9|401
1609257600000|2020-12-29 16:00:00|4161.9|4155.9|4162.9|4156.9|4165.4|4159.4|4161.1|4155.1|391
1609257900000|2020-12-29 16:05:00|4163.1|4157.1|4160.9|4154.9|4164.4|4158.4|4158.1|4152.1|610
1609258200000|2020-12-29 16:10:00|4160.6|4154.6|4161.9|4155.9|4165.1|4159.1|4160.6|4154.6|533
1609258500000|2020-12-29 16:15:00|4161.6|4155.6|4161.6|4155.6|4163.4|4157.4|4158.9|4152.9|504
1609258800000|2020-12-29 16:20:00|4163.6|4157.6|4167.1|4161.1|4171.1|4165.1|4163.6|4157.6|603
1609259100000|2020-12-29 16:25:00|4166.9|4160.9|4166.6|4160.6|4167.9|4161.9|4163.6|4157.6|402
1609259400000|2020-12-29 16:30:00|4166.8|4160.8|4174.1|4168.1|4174.3|4168.3|4166.8|4160.8|346
1609259700000|2020-12-29 16:35:00|4173.8|4167.8|4172.6|4166.6|4173.9|4167.9|4167.6|4161.6|215
1609260000000|2020-12-29 16:40:00|4172.3|4166.3|4170.1|4164.1|4173.1|4167.1|4169.6|4163.6|221
1609260300000|2020-12-29 16:45:00|4169.8|4163.8|4166.8|4160.8|4169.8|4163.8|4164.6|4158.6|340
1609260600000|2020-12-29 16:50:00|4166.6|4160.6|4163.8|4157.8|4168.1|4162.1|4162.6|4156.6|239
1609260900000|2020-12-29 16:55:00|4163.1|4157.1|4164.1|4158.1|4166.1|4160.1|4163.1|4157.1|184
1609261200000|2020-12-29 17:00:00|4163.8|4157.8|4166.3|4160.3|4166.3|4160.3|4161.8|4155.8|252
1609261500000|2020-12-29 17:05:00|4166.1|4160.1|4173|4167|4173.5|4167.5|4165.3|4159.3|329
1609261800000|2020-12-29 17:10:00|4172.8|4166.8|4171.5|4165.5|4174|4168|4168|4162|338
1609262100000|2020-12-29 17:15:00|4171.8|4165.8|4176|4170|4178.8|4172.8|4171.5|4165.5|560
1609262400000|2020-12-29 17:20:00|4176.3|4170.3|4186.3|4180.3|4189|4183|4175.8|4169.8|569
1609262700000|2020-12-29 17:25:00|4186.5|4180.5|4189|4183|4195|4189|4186.3|4180.3|531
1609263000000|2020-12-29 17:30:00|4188.8|4182.8|4197|4191|4198.2|4192.2|4187|4181|499
1609263300000|2020-12-29 17:35:00|4196.7|4190.7|4203|4197|4204.2|4198.2|4193.7|4187.7|542
1609263600000|2020-12-29 17:40:00|4203.7|4197.7|4199.2|4193.2|4206.5|4200.5|4195.7|4189.7|458
1609263900000|2020-12-29 17:45:00|4200.2|4194.2|4198.7|4192.7|4203|4197|4196.2|4190.2|617
1609264200000|2020-12-29 17:50:00|4198.5|4192.5|4198.5|4192.5|4200.7|4194.7|4195.5|4189.5|650
1609264500000|2020-12-29 17:55:00|4197.5|4191.5|4201|4195|4202|4196|4197.5|4191.5|266
1609264800000|2020-12-29 18:00:00|4200.5|4194.5|4197.7|4191.7|4201|4195|4196.4|4190.4|289
1609265100000|2020-12-29 18:05:00|4197.2|4191.2|4196.7|4190.7|4197.7|4191.7|4192.4|4186.4|384
1609265400000|2020-12-29 18:10:00|4197.2|4191.2|4199.7|4193.7|4199.9|4193.9|4194.7|4188.7|389
1609265700000|2020-12-29 18:15:00|4200.2|4194.2|4201.2|4195.2|4201.4|4195.4|4198.4|4192.4|310
1609266000000|2020-12-29 18:20:00|4200.9|4194.9|4200.1|4194.1|4202.4|4196.4|4200.1|4194.1|107
1609266300000|2020-12-29 18:25:00|4200.4|4194.4|4205.6|4199.6|4205.6|4199.6|4200.4|4194.4|174
1609266600000|2020-12-29 18:30:00|4205.4|4199.4|4207.6|4201.6|4207.6|4201.6|4204.4|4198.4|157
1609266900000|2020-12-29 18:35:00|4207.9|4201.9|4210.4|4204.4|4210.4|4204.4|4203.4|4197.4|261
1609267200000|2020-12-29 18:40:00|4210.1|4204.1|4213.4|4207.4|4214.4|4208.4|4209.4|4203.4|409
1609267500000|2020-12-29 18:45:00|4213.6|4207.6|4220.4|4214.4|4220.9|4214.9|4208.6|4202.6|479
1609267800000|2020-12-29 18:50:00|4220.9|4214.9|4221.1|4215.1|4226.6|4220.6|4218.6|4212.6|348
1609268100000|2020-12-29 18:55:00|4221.3|4215.3|4227.6|4221.6|4229.1|4223.1|4220.6|4214.6|565
1609268400000|2020-12-29 19:00:00|4227.3|4221.3|4223.8|4217.8|4227.6|4221.6|4221.6|4215.6|638
1609268700000|2020-12-29 19:05:00|4224.3|4218.3|4232.5|4226.5|4232.8|4226.8|4222.3|4216.3|1021
1609269000000|2020-12-29 19:10:00|4232.3|4226.3|4204.8|4198.8|4233.5|4227.5|4204.3|4198.3|2598
1609269300000|2020-12-29 19:15:00|4205.1|4199.1|4222.8|4216.8|4223.3|4217.3|4204.8|4198.8|841
1609290000000|2020-12-30 01:00:00|4224.7|4218.7|4179.7|4173.7|4230|4224|4176.7|4170.7|1048
1609290300000|2020-12-30 01:05:00|4180|4174|4175.2|4169.2|4181.2|4175.2|4163|4157|845
1609290600000|2020-12-30 01:10:00|4173.7|4167.7|4166.7|4160.7|4176.2|4170.2|4163|4157|397
1609290900000|2020-12-30 01:15:00|4167.5|4161.5|4169.2|4163.2|4175.2|4169.2|4166.5|4160.5|281
1609291200000|2020-12-30 01:20:00|4169.5|4163.5|4165.7|4159.7|4170.5|4164.5|4164.4|4158.4|194
1609291500000|2020-12-30 01:25:00|4165.9|4159.9|4174|4168|4174.2|4168.2|4163.2|4157.2|371
1609291800000|2020-12-30 01:30:00|4174.7|4168.7|4176.2|4170.2|4178.7|4172.7|4173.7|4167.7|179
1609292100000|2020-12-30 01:35:00|4175.9|4169.9|4172.9|4166.9|4177.9|4171.9|4169.4|4163.4|162
1609292400000|2020-12-30 01:40:00|4173.4|4167.4|4172.4|4166.4|4177.9|4171.9|4170.4|4164.4|280
1609292700000|2020-12-30 01:45:00|4172.2|4166.2|4165.9|4159.9|4172.4|4166.4|4165.2|4159.2|365
1609293000000|2020-12-30 01:50:00|4165.4|4159.4|4166.2|4160.2|4173.2|4167.2|4165.2|4159.2|212
1609293300000|2020-12-30 01:55:00|4166.4|4160.4|4172.4|4166.4|4173.4|4167.4|4164.2|4158.2|189
1609293600000|2020-12-30 02:00:00|4172.9|4166.9|4167.9|4161.9|4175.9|4169.9|4167.9|4161.9|131
1609293900000|2020-12-30 02:05:00|4167.6|4161.6|4173.9|4167.9|4174.2|4168.2|4166.9|4160.9|164
1609294200000|2020-12-30 02:10:00|4173.4|4167.4|4175.9|4169.9|4176.9|4170.9|4173.1|4167.1|120
1609294500000|2020-12-30 02:15:00|4175.6|4169.6|4174.9|4168.9|4181.6|4175.6|4174.4|4168.4|135
1609294800000|2020-12-30 02:20:00|4174.1|4168.1|4174.9|4168.9|4175.6|4169.6|4173.4|4167.4|65
1609295100000|2020-12-30 02:25:00|4175.1|4169.1|4179.1|4173.1|4179.4|4173.4|4175.1|4169.1|28
1609295400000|2020-12-30 02:30:00|4178.6|4172.6|4177.3|4171.3|4179.4|4173.4|4175.3|4169.3|244
1609295700000|2020-12-30 02:35:00|4176.9|4170.9|4174.3|4168.3|4177.3|4171.3|4174.3|4168.3|175
1609296000000|2020-12-30 02:40:00|4175.3|4169.3|4179.3|4173.3|4181.6|4175.6|4174.8|4168.8|159
1609296300000|2020-12-30 02:45:00|4181.3|4175.3|4185.3|4179.3|4185.3|4179.3|4179.3|4173.3|216
1609296600000|2020-12-30 02:50:00|4185.8|4179.8|4187.3|4181.3|4187.3|4181.3|4185.3|4179.3|127
1609296900000|2020-12-30 02:55:00|4187|4181|4185.6|4179.6|4187.5|4181.5|4184.3|4178.3|66
1609297200000|2020-12-30 03:00:00|4186.1|4180.1|4183.5|4177.5|4187.1|4181.1|4180.6|4174.6|95
1609297500000|2020-12-30 03:05:00|4183.3|4177.3|4182.3|4176.3|4184.3|4178.3|4182.3|4176.3|19
1609297800000|2020-12-30 03:10:00|4182.5|4176.5|4185.3|4179.3|4185.3|4179.3|4182.5|4176.5|47
1609298100000|2020-12-30 03:15:00|4187.3|4181.3|4189.5|4183.5|4190.5|4184.5|4185.3|4179.3|155
1609298400000|2020-12-30 03:20:00|4189.8|4183.8|4184.8|4178.8|4190.3|4184.3|4184.5|4178.5|38
1609298700000|2020-12-30 03:25:00|4185|4179|4187.2|4181.2|4187.2|4181.2|4183|4177|46
1609299000000|2020-12-30 03:30:00|4187.7|4181.7|4187.5|4181.5|4188|4182|4187.2|4181.2|33
1609299300000|2020-12-30 03:35:00|4187.7|4181.7|4188.2|4182.2|4189.2|4183.2|4186|4180|77
1609299600000|2020-12-30 03:40:00|4188.5|4182.5|4188.2|4182.2|4189.7|4183.7|4187.9|4181.9|10
1609299900000|2020-12-30 03:45:00|4188|4182|4187.2|4181.2|4188|4182|4187.2|4181.2|15
1609300200000|2020-12-30 03:50:00|4186.5|4180.5|4185.4|4179.4|4187.2|4181.2|4184.9|4178.9|26
1609300500000|2020-12-30 03:55:00|4185.2|4179.2|4189.2|4183.2|4189.7|4183.7|4184.9|4178.9|14
1609300800000|2020-12-30 04:00:00|4188.9|4182.9|4190.9|4184.9|4191.2|4185.2|4188.9|4182.9|10
1609301100000|2020-12-30 04:05:00|4191.2|4185.2|4190.2|4184.2|4191.2|4185.2|4189.7|4183.7|34
1609301400000|2020-12-30 04:10:00|4190.9|4184.9|4192.6|4186.6|4192.6|4186.6|4189.7|4183.7|36
1609301700000|2020-12-30 04:15:00|4192.4|4186.4|4191.1|4185.1|4192.6|4186.6|4190.6|4184.6|56
1609302000000|2020-12-30 04:20:00|4191.4|4185.4|4193.2|4187.2|4193.2|4187.2|4191.1|4185.1|6
1609302300000|2020-12-30 04:25:00|4192.6|4186.6|4189.6|4183.6|4192.9|4186.9|4189.1|4183.1|24
1609302600000|2020-12-30 04:30:00|4190.1|4184.1|4187.4|4181.4|4190.4|4184.4|4187.4|4181.4|12
1609302900000|2020-12-30 04:35:00|4186.6|4180.6|4188.3|4182.3|4188.6|4182.6|4186.6|4180.6|21
1609303200000|2020-12-30 04:40:00|4188.1|4182.1|4187.4|4181.4|4189.1|4183.1|4187.1|4181.1|21
1609303500000|2020-12-30 04:45:00|4187.1|4181.1|4188.1|4182.1|4188.1|4182.1|4186.6|4180.6|6
1609303800000|2020-12-30 04:50:00|4187.9|4181.9|4188.8|4182.8|4189.1|4183.1|4187.9|4181.9|6
1609304100000|2020-12-30 04:55:00|4189.1|4183.1|4188.1|4182.1|4189.6|4183.6|4188.1|4182.1|4
1609304400000|2020-12-30 05:00:00|4188.3|4182.3|4190.1|4184.1|4190.1|4184.1|4187.8|4181.8|8
1609304700000|2020-12-30 05:05:00|4190.6|4184.6|4191.1|4185.1|4191.3|4185.3|4190.1|4184.1|4
1609305000000|2020-12-30 05:10:00|4191.3|4185.3|4191.1|4185.1|4191.8|4185.8|4190.6|4184.6|7
1609305300000|2020-12-30 05:15:00|4191.3|4185.3|4190.3|4184.3|4191.3|4185.3|4190.3|4184.3|2
1609305600000|2020-12-30 05:20:00|4190.5|4184.5|4188.8|4182.8|4190.5|4184.5|4188.5|4182.5|4
1609305900000|2020-12-30 05:25:00|4187.8|4181.8|4182.3|4176.3|4189|4183|4179.8|4173.8|22
1609306200000|2020-12-30 05:30:00|4182.5|4176.5|4181.8|4175.8|4186|4180|4181.3|4175.3|137
1609306500000|2020-12-30 05:35:00|4182|4176|4177.5|4171.5|4183.8|4177.8|4176|4170|113
1609306800000|2020-12-30 05:40:00|4177.3|4171.3|4181.5|4175.5|4182|4176|4177|4171|53
1609307100000|2020-12-30 05:45:00|4181.8|4175.8|4187|4181|4188.5|4182.5|4180.8|4174.8|80
1609307400000|2020-12-30 05:50:00|4187.3|4181.3|4188|4182|4189.2|4183.2|4186.3|4180.3|17
1609307700000|2020-12-30 05:55:00|4188.2|4182.2|4182.7|4176.7|4189.2|4183.2|4182.2|4176.2|50
1609308000000|2020-12-30 06:00:00|4183|4177|4182|4176|4185|4179|4182|4176|35
1609308300000|2020-12-30 06:05:00|4181|4175|4182|4176|4182.2|4176.2|4178.5|4172.5|62
1609308600000|2020-12-30 06:10:00|4181.7|4175.7|4185|4179|4185.5|4179.5|4180.5|4174.5|16
1609308900000|2020-12-30 06:15:00|4185.5|4179.5|4182.5|4176.5|4188|4182|4182|4176|15
1609309200000|2020-12-30 06:20:00|4182.7|4176.7|4183.5|4177.5|4184|4178|4180.7|4174.7|25
1609309500000|2020-12-30 06:25:00|4183.7|4177.7|4182.2|4176.2|4187.5|4181.5|4179|4173|67
1609309800000|2020-12-30 06:30:00|4181.7|4175.7|4184.5|4178.5|4185.5|4179.5|4179.5|4173.5|36
1609310100000|2020-12-30 06:35:00|4185|4179|4185.4|4179.4|4185.9|4179.9|4183.5|4177.5|23
1609310400000|2020-12-30 06:40:00|4184.9|4178.9|4184.4|4178.4|4185.4|4179.4|4181.4|4175.4|18
1609310700000|2020-12-30 06:45:00|4184.2|4178.2|4183.4|4177.4|4184.4|4178.4|4181.9|4175.9|8
1609311000000|2020-12-30 06:50:00|4184.4|4178.4|4180.4|4174.4|4184.4|4178.4|4178.9|4172.9|27
1609311300000|2020-12-30 06:55:00|4180.6|4174.6|4181.2|4175.2|4184.7|4178.7|4180.4|4174.4|27
1609311600000|2020-12-30 07:00:00|4180.9|4174.9|4180.2|4174.2|4181.9|4175.9|4178.1|4172.1|21
1609311900000|2020-12-30 07:05:00|4180.4|4174.4|4180.4|4174.4|4181.4|4175.4|4176.7|4170.7|43
1609312200000|2020-12-30 07:10:00|4181.4|4175.4|4179.9|4173.9|4181.9|4175.9|4179.9|4173.9|22
1609312500000|2020-12-30 07:15:00|4180.4|4174.4|4178.3|4172.3|4180.9|4174.9|4178.3|4172.3|17
1609312800000|2020-12-30 07:20:00|4178.6|4172.6|4175.1|4169.1|4179.1|4173.1|4174.6|4168.6|57
1609313100000|2020-12-30 07:25:00|4175.3|4169.3|4177.4|4171.4|4177.9|4171.9|4175.1|4169.1|65
1609313400000|2020-12-30 07:30:00|4177.6|4171.6|4176.8|4170.8|4178.6|4172.6|4175.9|4169.9|43
1609313700000|2020-12-30 07:35:00|4176.6|4170.6|4176.1|4170.1|4177.1|4171.1|4175.3|4169.3|113
1609314000000|2020-12-30 07:40:00|4175.8|4169.8|4172.6|4166.6|4176.8|4170.8|4171.8|4165.8|86
1609314300000|2020-12-30 07:45:00|4172.8|4166.8|4175.3|4169.3|4175.6|4169.6|4170.8|4164.8|31
1609314600000|2020-12-30 07:50:00|4175.6|4169.6|4176.6|4170.6|4176.8|4170.8|4174.8|4168.8|21
1609314900000|2020-12-30 07:55:00|4176.8|4170.8|4178.8|4172.8|4178.8|4172.8|4176.5|4170.5|53
1609315200000|2020-12-30 08:00:00|4178.3|4172.3|4180.8|4174.8|4182.8|4176.8|4178.3|4172.3|62
1609315500000|2020-12-30 08:05:00|4181.3|4175.3|4178.8|4172.8|4182.8|4176.8|4177.8|4171.8|21
1609315800000|2020-12-30 08:10:00|4178.3|4172.3|4179.8|4173.8|4181.8|4175.8|4178.3|4172.3|25
1609316100000|2020-12-30 08:15:00|4179.5|4173.5|4184.5|4178.5|4184.8|4178.8|4179.3|4173.3|25
1609316400000|2020-12-30 08:20:00|4184.8|4178.8|4186.8|4180.8|4188.8|4182.8|4184.8|4178.8|89
1609316700000|2020-12-30 08:25:00|4187.3|4181.3|4190.8|4184.8|4192.8|4186.8|4187.3|4181.3|95
1609317000000|2020-12-30 08:30:00|4188.8|4182.8|4192.2|4186.2|4193.3|4187.3|4187.3|4181.3|152
1609317300000|2020-12-30 08:35:00|4191.7|4185.7|4189.2|4183.2|4192.7|4186.7|4187.7|4181.7|76
1609317600000|2020-12-30 08:40:00|4189.7|4183.7|4190.2|4184.2|4192.7|4186.7|4188.7|4182.7|49
1609317900000|2020-12-30 08:45:00|4190|4184|4190.2|4184.2|4191.7|4185.7|4186.7|4180.7|35
1609318200000|2020-12-30 08:50:00|4192.2|4186.2|4192.5|4186.5|4197.2|4191.2|4191.7|4185.7|103
1609318500000|2020-12-30 08:55:00|4192|4186|4191.7|4185.7|4192|4186|4188.5|4182.5|22
1609318800000|2020-12-30 09:00:00|4191.2|4185.2|4183.5|4177.5|4191.7|4185.7|4183.5|4177.5|67
1609319100000|2020-12-30 09:05:00|4183|4177|4186.5|4180.5|4186.5|4180.5|4181.5|4175.5|53
1609319400000|2020-12-30 09:10:00|4186.9|4180.9|4185.7|4179.7|4188.5|4182.5|4185.7|4179.7|43
1609319700000|2020-12-30 09:15:00|4185.2|4179.2|4187.4|4181.4|4187.4|4181.4|4181.4|4175.4|42
1609320000000|2020-12-30 09:20:00|4187.7|4181.7|4190.7|4184.7|4191.7|4185.7|4186.9|4180.9|27
1609320300000|2020-12-30 09:25:00|4190.9|4184.9|4185.7|4179.7|4191.4|4185.4|4184.7|4178.7|22
1609320600000|2020-12-30 09:30:00|4185.2|4179.2|4182.7|4176.7|4186.9|4180.9|4182.2|4176.2|40
1609320900000|2020-12-30 09:35:00|4182.9|4176.9|4181.2|4175.2|4185.2|4179.2|4179.2|4173.2|65
1609321200000|2020-12-30 09:40:00|4181.4|4175.4|4181.2|4175.2|4183.9|4177.9|4180.2|4174.2|52
1609321500000|2020-12-30 09:45:00|4181.4|4175.4|4187.2|4181.2|4188.2|4182.2|4181.2|4175.2|65
1609321800000|2020-12-30 09:50:00|4186.2|4180.2|4184.6|4178.6|4186.9|4180.9|4183.7|4177.7|51
1609322100000|2020-12-30 09:55:00|4184.4|4178.4|4180.1|4174.1|4185.6|4179.6|4179.9|4173.9|70
1609322400000|2020-12-30 10:00:00|4181.1|4175.1|4183.1|4177.1|4185.1|4179.1|4180.6|4174.6|37
1609322700000|2020-12-30 10:05:00|4183.6|4177.6|4179.6|4173.6|4183.6|4177.6|4178.1|4172.1|151
1609323000000|2020-12-30 10:10:00|4180.6|4174.6|4177.1|4171.1|4180.6|4174.6|4176.1|4170.1|40
1609323300000|2020-12-30 10:15:00|4176.9|4170.9|4175.6|4169.6|4178.1|4172.1|4173.8|4167.8|167
1609323600000|2020-12-30 10:20:00|4175.8|4169.8|4176.6|4170.6|4177.1|4171.1|4173.8|4167.8|38
1609323900000|2020-12-30 10:25:00|4176.8|4170.8|4176.1|4170.1|4177.4|4171.4|4174.1|4168.1|62
1609324200000|2020-12-30 10:30:00|4176.4|4170.4|4175.6|4169.6|4178.9|4172.9|4175.1|4169.1|59
1609324500000|2020-12-30 10:35:00|4175.3|4169.3|4179.1|4173.1|4179.1|4173.1|4175.3|4169.3|50
1609324800000|2020-12-30 10:40:00|4179.6|4173.6|4179.1|4173.1|4180.1|4174.1|4177.1|4171.1|30
1609325100000|2020-12-30 10:45:00|4179.6|4173.6|4179.1|4173.1|4179.8|4173.8|4178.1|4172.1|8
1609325400000|2020-12-30 10:50:00|4178.6|4172.6|4183.1|4177.1|4183.1|4177.1|4178.6|4172.6|44
1609325700000|2020-12-30 10:55:00|4182.8|4176.8|4182|4176|4184.5|4178.5|4182|4176|42
1609326000000|2020-12-30 11:00:00|4182.3|4176.3|4181.8|4175.8|4184|4178|4180.5|4174.5|53
1609326300000|2020-12-30 11:05:00|4183.3|4177.3|4183|4177|4183.8|4177.8|4182.5|4176.5|32
1609326600000|2020-12-30 11:10:00|4183.3|4177.3|4184.3|4178.3|4184.3|4178.3|4183|4177|26
1609326900000|2020-12-30 11:15:00|4184.6|4178.6|4188|4182|4189.2|4183.2|4184.6|4178.6|93
1609327200000|2020-12-30 11:20:00|4187.5|4181.5|4184|4178|4187.5|4181.5|4183.3|4177.3|37
1609327500000|2020-12-30 11:25:00|4185|4179|4181|4175|4186|4180|4181|4175|60
1609327800000|2020-12-30 11:30:00|4181.5|4175.5|4181|4175|4182|4176|4180|4174|61
1609328100000|2020-12-30 11:35:00|4181.5|4175.5|4182|4176|4182|4176|4181|4175|5
1609328400000|2020-12-30 11:40:00|4181.7|4175.7|4182|4176|4182|4176|4180|4174|25
1609328700000|2020-12-30 11:45:00|4181.7|4175.7|4186|4180|4187|4181|4181.7|4175.7|60
1609329000000|2020-12-30 11:50:00|4185.5|4179.5|4185|4179|4187|4181|4184.2|4178.2|25
1609329300000|2020-12-30 11:55:00|4184.5|4178.5|4185.9|4179.9|4185.9|4179.9|4184|4178|11
1609329600000|2020-12-30 12:00:00|4186.4|4180.4|4178.9|4172.9|4186.4|4180.4|4178.9|4172.9|88
1609329900000|2020-12-30 12:05:00|4177.9|4171.9|4175.4|4169.4|4178.4|4172.4|4174.4|4168.4|245
1609330200000|2020-12-30 12:10:00|4174.9|4168.9|4171.9|4165.9|4175.4|4169.4|4169.4|4163.4|158
1609330500000|2020-12-30 12:15:00|4171.4|4165.4|4171.9|4165.9|4174.4|4168.4|4168.9|4162.9|118
1609330800000|2020-12-30 12:20:00|4171.4|4165.4|4179.9|4173.9|4180.4|4174.4|4171.4|4165.4|100
1609331100000|2020-12-30 12:25:00|4180.1|4174.1|4187.9|4181.9|4189.6|4183.6|4179.9|4173.9|187
1609331400000|2020-12-30 12:30:00|4188.1|4182.1|4187.8|4181.8|4191.4|4185.4|4186.9|4180.9|268
1609331700000|2020-12-30 12:35:00|4187.1|4181.1|4189.1|4183.1|4189.1|4183.1|4184.9|4178.9|61
1609332000000|2020-12-30 12:40:00|4188.6|4182.6|4183.1|4177.1|4189.9|4183.9|4179.1|4173.1|80
1609332300000|2020-12-30 12:45:00|4182.8|4176.8|4182.1|4176.1|4184.3|4178.3|4179.1|4173.1|55
1609332600000|2020-12-30 12:50:00|4182.6|4176.6|4182.4|4176.4|4184.4|4178.4|4180.4|4174.4|37
1609332900000|2020-12-30 12:55:00|4181.9|4175.9|4183.1|4177.1|4185.1|4179.1|4179.9|4173.9|63
1609333200000|2020-12-30 13:00:00|4182.9|4176.9|4181.6|4175.6|4186.1|4180.1|4181.6|4175.6|89
1609333500000|2020-12-30 13:05:00|4181.8|4175.8|4184.1|4178.1|4185.6|4179.6|4181.6|4175.6|49
1609333800000|2020-12-30 13:10:00|4184.6|4178.6|4183.3|4177.3|4188.1|4182.1|4183.3|4177.3|140
1609334100000|2020-12-30 13:15:00|4183.6|4177.6|4188.8|4182.8|4188.8|4182.8|4182.3|4176.3|72
1609334400000|2020-12-30 13:20:00|4188.3|4182.3|4187.3|4181.3|4192.8|4186.8|4185.3|4179.3|252
1609334700000|2020-12-30 13:25:00|4185.8|4179.8|4185.3|4179.3|4190.1|4184.1|4185.3|4179.3|176
1609335000000|2020-12-30 13:30:00|4186.1|4180.1|4183.9|4177.9|4190.6|4184.6|4182.9|4176.9|761
1609335300000|2020-12-30 13:35:00|4182.9|4176.9|4176.6|4170.6|4184.4|4178.4|4175.9|4169.9|186
1609335600000|2020-12-30 13:40:00|4176.4|4170.4|4168.1|4162.1|4176.4|4170.4|4168.1|4162.1|264
1609338600000|2020-12-30 14:30:00|4168.2|4162.2|4183.2|4177.2|4184.7|4178.7|4166.7|4160.7|1159
1609338900000|2020-12-30 14:35:00|4183|4177|4168.7|4162.7|4183|4177|4166.2|4160.2|924
1609339200000|2020-12-30 14:40:00|4168.5|4162.5|4179.7|4173.7|4179.7|4173.7|4167.2|4161.2|509
1609339500000|2020-12-30 14:45:00|4178.7|4172.7|4183.5|4177.5|4186.7|4180.7|4177.7|4171.7|1113
1609339800000|2020-12-30 14:50:00|4184.1|4178.1|4178.4|4172.4|4188.9|4182.9|4176.9|4170.9|998
1609340100000|2020-12-30 14:55:00|4177.9|4171.9|4182.8|4176.8|4188|4182|4177.1|4171.1|626
1609340400000|2020-12-30 15:00:00|4182.6|4176.6|4190.7|4184.7|4191.5|4185.5|4182.1|4176.1|477
1609340700000|2020-12-30 15:05:00|4191.2|4185.2|4191.5|4185.5|4194|4188|4189.5|4183.5|393
1609341000000|2020-12-30 15:10:00|4191.7|4185.7|4193.2|4187.2|4194.7|4188.7|4184.7|4178.7|829
1609341300000|2020-12-30 15:15:00|4193|4187|4194.5|4188.5|4194.5|4188.5|4186.9|4180.9|276
1609341600000|2020-12-30 15:20:00|4194|4188|4194.5|4188.5|4195.2|4189.2|4191.7|4185.7|315
1609341900000|2020-12-30 15:25:00|4195.2|4189.2|4204.7|4198.7|4205.7|4199.7|4195.2|4189.2|397
1609342200000|2020-12-30 15:30:00|4204.2|4198.2|4197.9|4191.9|4207.7|4201.7|4193.2|4187.2|738
1609342500000|2020-12-30 15:35:00|4197.2|4191.2|4197.4|4191.4|4199.6|4193.6|4194.4|4188.4|313
1609342800000|2020-12-30 15:40:00|4198.1|4192.1|4192.1|4186.1|4200.4|4194.4|4191.6|4185.6|308
1609343100000|2020-12-30 15:45:00|4191.6|4185.6|4194.6|4188.6|4197.6|4191.6|4188.4|4182.4|411
1609343400000|2020-12-30 15:50:00|4193.8|4187.8|4197.1|4191.1|4199.1|4193.1|4193.4|4187.4|433
1609343700000|2020-12-30 15:55:00|4197.3|4191.3|4202.6|4196.6|4203.3|4197.3|4196.8|4190.8|365
1609344000000|2020-12-30 16:00:00|4203.1|4197.1|4205.8|4199.8|4206.3|4200.3|4199.3|4193.3|36367
1609344300000|2020-12-30 16:05:00|4205.6|4199.6|4204.8|4198.8|4208.8|4202.8|4204.6|4198.6|305
1609344600000|2020-12-30 16:10:00|4204.6|4198.6|4215.2|4209.2|4216.2|4210.2|4204.6|4198.6|585
1609344900000|2020-12-30 16:15:00|4215|4209|4210.3|4204.3|4215.2|4209.2|4208|4202|556
1609345200000|2020-12-30 16:20:00|4209.5|4203.5|4220.8|4214.8|4221.3|4215.3|4209|4203|546
1609345500000|2020-12-30 16:25:00|4220.3|4214.3|4212.2|4206.2|4220.3|4214.3|4210.8|4204.8|354
1609345800000|2020-12-30 16:30:00|4212.5|4206.5|4201.5|4195.5|4215|4209|4198.5|4192.5|570
1609346100000|2020-12-30 16:35:00|4202.2|4196.2|4209|4203|4210.3|4204.3|4201.5|4195.5|504
1609346400000|2020-12-30 16:40:00|4208.8|4202.8|4206.5|4200.5|4210.7|4204.7|4205.7|4199.7|273
1609346700000|2020-12-30 16:45:00|4206.2|4200.2|4207.7|4201.7|4208.7|4202.7|4205.5|4199.5|263
1609347000000|2020-12-30 16:50:00|4207.5|4201.5|4209|4203|4210.7|4204.7|4204.7|4198.7|158
1609347300000|2020-12-30 16:55:00|4208.2|4202.2|4207.2|4201.2|4211.7|4205.7|4207.2|4201.2|206
1609347600000|2020-12-30 17:00:00|4207.5|4201.5|4206|4200|4208.2|4202.2|4204.2|4198.2|216
1609347900000|2020-12-30 17:05:00|4205.5|4199.5|4207.2|4201.2|4208.7|4202.7|4202|4196|207
1609348200000|2020-12-30 17:10:00|4206.4|4200.4|4202.7|4196.7|4207|4201|4202.7|4196.7|146
1609348500000|2020-12-30 17:15:00|4201.5|4195.5|4196|4190|4202.7|4196.7|4194.5|4188.5|381
1609348800000|2020-12-30 17:20:00|4195.8|4189.8|4192|4186|4195.8|4189.8|4191.3|4185.3|200
1609349100000|2020-12-30 17:25:00|4192.3|4186.3|4192.3|4186.3|4194.3|4188.3|4190.5|4184.5|371
1609349400000|2020-12-30 17:30:00|4191.8|4185.8|4198.3|4192.3|4198.7|4192.7|4191.3|4185.3|323
1609349700000|2020-12-30 17:35:00|4198|4192|4198.2|4192.2|4201.7|4195.7|4197.9|4191.9|112
1609350000000|2020-12-30 17:40:00|4198.5|4192.5|4200.7|4194.7|4202|4196|4197.7|4191.7|150
1609350300000|2020-12-30 17:45:00|4201|4195|4197.5|4191.5|4201|4195|4194.7|4188.7|145
1609350600000|2020-12-30 17:50:00|4196.5|4190.5|4196.4|4190.4|4199.7|4193.7|4195.7|4189.7|106
1609350900000|2020-12-30 17:55:00|4196.7|4190.7|4198.2|4192.2|4200|4194|4196.4|4190.4|91
1609351200000|2020-12-30 18:00:00|4198.5|4192.5|4199.7|4193.7|4201.2|4195.2|4197.2|4191.2|84
1609351500000|2020-12-30 18:05:00|4200|4194|4202.2|4196.2|4202.7|4196.7|4198.5|4192.5|135
1609351800000|2020-12-30 18:10:00|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4200|4194|198
1609352100000|2020-12-30 18:15:00|4203|4197|4208.4|4202.4|4209.1|4203.1|4202.2|4196.2|223
1609352400000|2020-12-30 18:20:00|4208.2|4202.2|4203.6|4197.6|4209.4|4203.4|4203.4|4197.4|282
1609352700000|2020-12-30 18:25:00|4202.6|4196.6|4207.9|4201.9|4210.4|4204.4|4202.6|4196.6|386
1609353000000|2020-12-30 18:30:00|4208.2|4202.2|4210.6|4204.6|4211.3|4205.3|4206.2|4200.2|210
1609353300000|2020-12-30 18:35:00|4210.1|4204.1|4214.1|4208.1|4215.6|4209.6|4209.8|4203.8|299
1609353600000|2020-12-30 18:40:00|4213.6|4207.6|4209.4|4203.4|4214.1|4208.1|4208.4|4202.4|133
1609353900000|2020-12-30 18:45:00|4208.4|4202.4|4207.1|4201.1|4209.6|4203.6|4205.1|4199.1|290
1609354200000|2020-12-30 18:50:00|4206.7|4200.7|4208.7|4202.7|4210.5|4204.5|4205.7|4199.7|779
1609354500000|2020-12-30 18:55:00|4207.7|4201.7|4211.7|4205.7|4211.9|4205.9|4207.5|4201.5|217
1609354800000|2020-12-30 19:00:00|4212|4206|4223.5|4217.5|4225.2|4219.2|4210.9|4204.9|575
1609355100000|2020-12-30 19:05:00|4224|4218|4230.8|4224.8|4232.8|4226.8|4222.8|4216.8|475
1609355400000|2020-12-30 19:10:00|4231|4225|4225.8|4219.8|4236|4230|4222.8|4216.8|1431
1609355700000|2020-12-30 19:15:00|4226.1|4220.1|4221.2|4215.2|4226.4|4220.4|4220.1|4214.1|643
1609376400000|2020-12-31 01:00:00|4221.8|4215.8|4219.1|4213.1|4226.6|4220.6|4212.1|4206.1|460
1609376700000|2020-12-31 01:05:00|4219.4|4213.4|4222.1|4216.1|4225.9|4219.9|4218.6|4212.6|199
1609377000000|2020-12-31 01:10:00|4221.9|4215.9|4230.3|4224.3|4231.8|4225.8|4221.1|4215.1|185
1609377300000|2020-12-31 01:15:00|4230.1|4224.1|4235.3|4229.3|4237.6|4231.6|4228.8|4222.8|197
1609377600000|2020-12-31 01:20:00|4235.1|4229.1|4247.6|4241.6|4249.1|4243.1|4233.6|4227.6|328
1609377900000|2020-12-31 01:25:00|4247.3|4241.3|4248|4242|4249|4243|4241.6|4235.6|297
1609378200000|2020-12-31 01:30:00|4247|4241|4249|4243|4249|4243|4243|4237|114
1609378500000|2020-12-31 01:35:00|4248.8|4242.8|4244.5|4238.5|4249|4243|4241.6|4235.6|183
1609378800000|2020-12-31 01:40:00|4243.8|4237.8|4247.7|4241.7|4248.5|4242.5|4242.8|4236.8|77
1609379100000|2020-12-31 01:45:00|4247.2|4241.2|4245.7|4239.7|4247.5|4241.5|4244.7|4238.7|29
1609379400000|2020-12-31 01:50:00|4245.2|4239.2|4241.7|4235.7|4246.7|4240.7|4241.7|4235.7|51
1609379700000|2020-12-31 01:55:00|4241.9|4235.9|4253.2|4247.2|4255.2|4249.2|4241.7|4235.7|143
1609380000000|2020-12-31 02:00:00|4253.7|4247.7|4246|4240|4255.7|4249.7|4245.2|4239.2|166
1609380300000|2020-12-31 02:05:00|4246.4|4240.4|4250.2|4244.2|4250.2|4244.2|4245.4|4239.4|105
1609380600000|2020-12-31 02:10:00|4251.2|4245.2|4244.7|4238.7|4253.2|4247.2|4243|4237|179
1609380900000|2020-12-31 02:15:00|4244|4238|4245.5|4239.5|4248.2|4242.2|4242|4236|33
1609381200000|2020-12-31 02:20:00|4245.7|4239.7|4241.7|4235.7|4245.7|4239.7|4238.7|4232.7|127
1609381500000|2020-12-31 02:25:00|4242.2|4236.2|4244.9|4238.9|4245.4|4239.4|4241.2|4235.2|22
1609381800000|2020-12-31 02:30:00|4245.1|4239.1|4251.6|4245.6|4251.9|4245.9|4245.1|4239.1|82
1609382100000|2020-12-31 02:35:00|4251.2|4245.2|4258.9|4252.9|4258.9|4252.9|4250.6|4244.6|111
1609382400000|2020-12-31 02:40:00|4259.4|4253.4|4254.4|4248.4|4260.9|4254.9|4252.9|4246.9|65
1609382700000|2020-12-31 02:45:00|4253.9|4247.9|4248.6|4242.6|4254.4|4248.4|4247.6|4241.6|41
1609383000000|2020-12-31 02:50:00|4248.3|4242.3|4245.9|4239.9|4248.6|4242.6|4244.1|4238.1|61
1609383300000|2020-12-31 02:55:00|4246.1|4240.1|4246.6|4240.6|4248.3|4242.3|4244.6|4238.6|12
1609383600000|2020-12-31 03:00:00|4247.1|4241.1|4248.1|4242.1|4249.1|4243.1|4245.1|4239.1|22
1609383900000|2020-12-31 03:05:00|4247.8|4241.8|4243.6|4237.6|4251.1|4245.1|4242.6|4236.6|57
1609384200000|2020-12-31 03:10:00|4243.9|4237.9|4244.3|4238.3|4244.3|4238.3|4239.8|4233.8|91
1609384500000|2020-12-31 03:15:00|4244.8|4238.8|4240.3|4234.3|4244.8|4238.8|4239.7|4233.7|99
1609384800000|2020-12-31 03:20:00|4240.8|4234.8|4239.8|4233.8|4241.8|4235.8|4238.3|4232.3|119
1609385100000|2020-12-31 03:25:00|4239.6|4233.6|4231|4225|4239.6|4233.6|4230.3|4224.3|118
1609385400000|2020-12-31 03:30:00|4231.3|4225.3|4237.3|4231.3|4237.3|4231.3|4229.5|4223.5|185
1609385700000|2020-12-31 03:35:00|4236.3|4230.3|4236|4230|4237|4231|4235|4229|33
1609386000000|2020-12-31 03:40:00|4236.2|4230.2|4236|4230|4239|4233|4235.5|4229.5|34
1609386300000|2020-12-31 03:45:00|4236.2|4230.2|4240.7|4234.7|4242.2|4236.2|4235.5|4229.5|42
1609386600000|2020-12-31 03:50:00|4241|4235|4240.7|4234.7|4241.7|4235.7|4239.4|4233.4|26
1609386900000|2020-12-31 03:55:00|4241.2|4235.2|4239.9|4233.9|4242.2|4236.2|4239.4|4233.4|12
1609387200000|2020-12-31 04:00:00|4240.2|4234.2|4242.2|4236.2|4242.7|4236.7|4239.9|4233.9|12
1609387500000|2020-12-31 04:05:00|4242.5|4236.5|4241.7|4235.7|4242.7|4236.7|4241.7|4235.7|3
1609387800000|2020-12-31 04:10:00|4241.9|4235.9|4240.2|4234.2|4242.4|4236.4|4240.2|4234.2|11
1609388100000|2020-12-31 04:15:00|4240.5|4234.5|4237.2|4231.2|4241.7|4235.7|4237.2|4231.2|20
1609388400000|2020-12-31 04:20:00|4236.9|4230.9|4236.7|4230.7|4238.2|4232.2|4235.6|4229.6|20
1609388700000|2020-12-31 04:25:00|4236.4|4230.4|4235.2|4229.2|4237.2|4231.2|4235.2|4229.2|23
1609389000000|2020-12-31 04:30:00|4234.2|4228.2|4236.6|4230.6|4237.1|4231.1|4234.2|4228.2|13
1609389300000|2020-12-31 04:35:00|4238.1|4232.1|4236.6|4230.6|4239.1|4233.1|4236.4|4230.4|18
1609389600000|2020-12-31 04:40:00|4236.9|4230.9|4238.1|4232.1|4240.1|4234.1|4236.9|4230.9|20
1609389900000|2020-12-31 04:45:00|4237.6|4231.6|4237.6|4231.6|4239.1|4233.1|4237.1|4231.1|13
1609390200000|2020-12-31 04:50:00|4238.6|4232.6|4240.1|4234.1|4240.6|4234.6|4238.1|4232.1|4
1609390500000|2020-12-31 04:55:00|4240.3|4234.3|4243.8|4237.8|4245.3|4239.3|4239.6|4233.6|53
1609390800000|2020-12-31 05:00:00|4244.3|4238.3|4242.5|4236.5|4244.8|4238.8|4241.8|4235.8|34
1609391100000|2020-12-31 05:05:00|4242.1|4236.1|4235.7|4229.7|4242.1|4236.1|4235.2|4229.2|25
1609391400000|2020-12-31 05:10:00|4235.5|4229.5|4233.7|4227.7|4236.5|4230.5|4233|4227|43
1609391700000|2020-12-31 05:15:00|4234|4228|4233.9|4227.9|4235|4229|4233.9|4227.9|21
1609392000000|2020-12-31 05:20:00|4233.7|4227.7|4237.4|4231.4|4238.9|4232.9|4233.4|4227.4|45
1609392300000|2020-12-31 05:25:00|4237.7|4231.7|4237.9|4231.9|4239.4|4233.4|4236.9|4230.9|14
1609392600000|2020-12-31 05:30:00|4236.9|4230.9|4236.4|4230.4|4238.9|4232.9|4232.7|4226.7|69
1609392900000|2020-12-31 05:35:00|4235.9|4229.9|4235.4|4229.4|4236.9|4230.9|4233.7|4227.7|34
1609393200000|2020-12-31 05:40:00|4235.1|4229.1|4232.7|4226.7|4235.1|4229.1|4230.7|4224.7|113
1609393500000|2020-12-31 05:45:00|4232.4|4226.4|4233.8|4227.8|4234.8|4228.8|4230.5|4224.5|19
1609393800000|2020-12-31 05:50:00|4234.1|4228.1|4238.9|4232.9|4240.2|4234.2|4233.8|4227.8|46
1609394100000|2020-12-31 05:55:00|4239.2|4233.2|4238.2|4232.2|4240.2|4234.2|4237.9|4231.9|18
1609394400000|2020-12-31 06:00:00|4237.9|4231.9|4238.2|4232.2|4239.2|4233.2|4237.2|4231.2|31
1609394700000|2020-12-31 06:05:00|4238.7|4232.7|4243.1|4237.1|4245.6|4239.6|4238.2|4232.2|89
1609395000000|2020-12-31 06:10:00|4242.9|4236.9|4240.1|4234.1|4243.6|4237.6|4236.9|4230.9|121
1609395300000|2020-12-31 06:15:00|4240.4|4234.4|4242.9|4236.9|4242.9|4236.9|4238.6|4232.6|64
1609395600000|2020-12-31 06:20:00|4241.9|4235.9|4245.9|4239.9|4245.9|4239.9|4241.9|4235.9|88
1609395900000|2020-12-31 06:25:00|4244.9|4238.9|4240.9|4234.9|4245.4|4239.4|4240.2|4234.2|67
1609396200000|2020-12-31 06:30:00|4241.2|4235.2|4245.4|4239.4|4245.4|4239.4|4241.2|4235.2|28
1609396500000|2020-12-31 06:35:00|4244.9|4238.9|4244.9|4238.9|4247.4|4241.4|4243.4|4237.4|99
1609396800000|2020-12-31 06:40:00|4244.6|4238.6|4247.4|4241.4|4248.4|4242.4|4244.4|4238.4|45
1609397100000|2020-12-31 06:45:00|4246.9|4240.9|4242.8|4236.8|4249.3|4243.3|4242.3|4236.3|95
1609397400000|2020-12-31 06:50:00|4242.6|4236.6|4242.2|4236.2|4244.8|4238.8|4241.2|4235.2|40
1609397700000|2020-12-31 06:55:00|4242.4|4236.4|4242.2|4236.2|4242.9|4236.9|4240.2|4234.2|35
1609398000000|2020-12-31 07:00:00|4241.9|4235.9|4240.7|4234.7|4244.2|4238.2|4239.4|4233.4|42
1609398300000|2020-12-31 07:05:00|4241.2|4235.2|4245.6|4239.6|4247.9|4241.9|4240.7|4234.7|59
1609398600000|2020-12-31 07:10:00|4245.4|4239.4|4241.9|4235.9|4245.4|4239.4|4241.4|4235.4|44
1609398900000|2020-12-31 07:15:00|4242.1|4236.1|4242.4|4236.4|4243.9|4237.9|4241.6|4235.6|15
1609399200000|2020-12-31 07:20:00|4242.9|4236.9|4243.9|4237.9|4244.4|4238.4|4241.4|4235.4|9
1609399500000|2020-12-31 07:25:00|4243.6|4237.6|4244.9|4238.9|4244.9|4238.9|4243.4|4237.4|10
1609399800000|2020-12-31 07:30:00|4245.2|4239.2|4245.4|4239.4|4245.4|4239.4|4243.4|4237.4|3
1609400100000|2020-12-31 07:35:00|4245.1|4239.1|4244.9|4238.9|4245.6|4239.6|4243.4|4237.4|8
1609400400000|2020-12-31 07:40:00|4245.1|4239.1|4243.9|4237.9|4245.6|4239.6|4242.9|4236.9|37
1609400700000|2020-12-31 07:45:00|4243.6|4237.6|4239.4|4233.4|4243.9|4237.9|4237.9|4231.9|36
1609401000000|2020-12-31 07:50:00|4239.6|4233.6|4242.3|4236.3|4245.1|4239.1|4238.8|4232.8|25
1609401300000|2020-12-31 07:55:00|4242.1|4236.1|4238.3|4232.3|4242.8|4236.8|4237.8|4231.8|23
1609401600000|2020-12-31 08:00:00|4238.8|4232.8|4240.8|4234.8|4241.8|4235.8|4237.3|4231.3|24
1609401900000|2020-12-31 08:05:00|4241.3|4235.3|4238.3|4232.3|4241.3|4235.3|4238.3|4232.3|10
1609402200000|2020-12-31 08:10:00|4238.8|4232.8|4234.3|4228.3|4241.3|4235.3|4233.8|4227.8|39
1609402500000|2020-12-31 08:15:00|4234.5|4228.5|4236.8|4230.8|4236.8|4230.8|4234.3|4228.3|14
1609402800000|2020-12-31 08:20:00|4237|4231|4237.3|4231.3|4238.5|4232.5|4235.1|4229.1|12
1609403100000|2020-12-31 08:25:00|4237.8|4231.8|4240.3|4234.3|4241.3|4235.3|4237.8|4231.8|9
1609403400000|2020-12-31 08:30:00|4240.5|4234.5|4239.8|4233.8|4240.5|4234.5|4236.3|4230.3|30
1609403700000|2020-12-31 08:35:00|4240|4234|4239.8|4233.8|4241.3|4235.3|4239.3|4233.3|7
1609404000000|2020-12-31 08:40:00|4239.5|4233.5|4240.3|4234.3|4241.8|4235.8|4238.8|4232.8|15
1609404300000|2020-12-31 08:45:00|4241.3|4235.3|4244.7|4238.7|4245.3|4239.3|4239.8|4233.8|88
1609404600000|2020-12-31 08:50:00|4245|4239|4246.2|4240.2|4248.2|4242.2|4244.7|4238.7|29
1609404900000|2020-12-31 08:55:00|4245.2|4239.2|4245.2|4239.2|4246.2|4240.2|4244.2|4238.2|67
1609405200000|2020-12-31 09:00:00|4244.2|4238.2|4241.9|4235.9|4245.7|4239.7|4240.4|4234.4|77
1609405500000|2020-12-31 09:05:00|4242.2|4236.2|4246.2|4240.2|4246.2|4240.2|4240.7|4234.7|25
1609405800000|2020-12-31 09:10:00|4246.7|4240.7|4247.7|4241.7|4248.7|4242.7|4246|4240|61
1609406100000|2020-12-31 09:15:00|4247.9|4241.9|4247.7|4241.7|4248.2|4242.2|4246.2|4240.2|22
1609406400000|2020-12-31 09:20:00|4247.5|4241.5|4242.7|4236.7|4247.5|4241.5|4242.2|4236.2|55
1609406700000|2020-12-31 09:25:00|4242.5|4236.5|4245.7|4239.7|4248.5|4242.5|4242.2|4236.2|28
1609407000000|2020-12-31 09:30:00|4245.5|4239.5|4241.2|4235.2|4245.5|4239.5|4241.2|4235.2|27
1609407300000|2020-12-31 09:35:00|4241.6|4235.6|4245.3|4239.3|4249.8|4243.8|4241.6|4235.6|44
1609407600000|2020-12-31 09:40:00|4246.3|4240.3|4250.3|4244.3|4251.6|4245.6|4245.8|4239.8|55
1609407900000|2020-12-31 09:45:00|4250.1|4244.1|4249.3|4243.3|4251.6|4245.6|4248.3|4242.3|51
1609408200000|2020-12-31 09:50:00|4249|4243|4248.3|4242.3|4250.3|4244.3|4247.3|4241.3|26
1609408500000|2020-12-31 09:55:00|4247.8|4241.8|4248.3|4242.3|4249.3|4243.3|4246.1|4240.1|49
1609408800000|2020-12-31 10:00:00|4248|4242|4247.3|4241.3|4248.3|4242.3|4247.1|4241.1|13
1609409100000|2020-12-31 10:05:00|4247.8|4241.8|4250.8|4244.8|4250.8|4244.8|4247.3|4241.3|25
1609409400000|2020-12-31 10:10:00|4251|4245|4251.3|4245.3|4251.5|4245.5|4250.3|4244.3|13
1609409700000|2020-12-31 10:15:00|4252.3|4246.3|4248.8|4242.8|4253.3|4247.3|4248.8|4242.8|34
1609410000000|2020-12-31 10:20:00|4248.6|4242.6|4250.3|4244.3|4251.3|4245.3|4248.3|4242.3|16
1609410300000|2020-12-31 10:25:00|4251.3|4245.3|4253.3|4247.3|4253.3|4247.3|4250.8|4244.8|36
1609410600000|2020-12-31 10:30:00|4252.8|4246.8|4252.2|4246.2|4253.3|4247.3|4251.7|4245.7|9
1609410900000|2020-12-31 10:35:00|4251.7|4245.7|4252.2|4246.2|4252.7|4246.7|4251.2|4245.2|6
1609411200000|2020-12-31 10:40:00|4252.7|4246.7|4251.2|4245.2|4252.7|4246.7|4251.2|4245.2|8
1609411500000|2020-12-31 10:45:00|4251.5|4245.5|4252.2|4246.2|4252.2|4246.2|4250.2|4244.2|8
1609411800000|2020-12-31 10:50:00|4252.7|4246.7|4255.2|4249.2|4255.2|4249.2|4251.7|4245.7|43
1609412100000|2020-12-31 10:55:00|4254.7|4248.7|4255.2|4249.2|4256.2|4250.2|4254.7|4248.7|10
1609412400000|2020-12-31 11:00:00|4254.7|4248.7|4254|4248|4256.2|4250.2|4252|4246|114
1609412700000|2020-12-31 11:05:00|4255|4249|4253.5|4247.5|4255|4249|4251|4245|127
1609413000000|2020-12-31 11:10:00|4253.7|4247.7|4254.2|4248.2|4255.2|4249.2|4252.7|4246.7|77
1609413300000|2020-12-31 11:15:00|4253.7|4247.7|4259.2|4253.2|4259.2|4253.2|4253.2|4247.2|43
1609413600000|2020-12-31 11:20:00|4258.7|4252.7|4261.7|4255.7|4262.7|4256.7|4258.2|4252.2|60
1609413900000|2020-12-31 11:25:00|4261.4|4255.4|4258.6|4252.6|4261.4|4255.4|4257.4|4251.4|104
1609414200000|2020-12-31 11:30:00|4258.9|4252.9|4259.9|4253.9|4261.1|4255.1|4257.6|4251.6|51
1609414500000|2020-12-31 11:35:00|4260.7|4254.7|4260.1|4254.1|4260.7|4254.7|4258.1|4252.1|41
1609414800000|2020-12-31 11:40:00|4260.6|4254.6|4260.9|4254.9|4261.6|4255.6|4259.9|4253.9|17
1609415100000|2020-12-31 11:45:00|4260.4|4254.4|4256.9|4250.9|4260.9|4254.9|4256.9|4250.9|39
1609415400000|2020-12-31 11:50:00|4256.6|4250.6|4259.9|4253.9|4261.1|4255.1|4255.4|4249.4|73
1609415700000|2020-12-31 11:55:00|4260.9|4254.9|4260.4|4254.4|4261.7|4255.7|4258.9|4252.9|19
1609416000000|2020-12-31 12:00:00|4260.1|4254.1|4260.4|4254.4|4261.9|4255.9|4258.9|4252.9|33
1609416300000|2020-12-31 12:05:00|4260.6|4254.6|4259.3|4253.3|4260.9|4254.9|4257.9|4251.9|54
1609416600000|2020-12-31 12:10:00|4259.1|4253.1|4256.1|4250.1|4259.1|4253.1|4253.3|4247.3|133
1609416900000|2020-12-31 12:15:00|4256.4|4250.4|4252.2|4246.2|4256.4|4250.4|4250.9|4244.9|116
1609417200000|2020-12-31 12:20:00|4252|4246|4254.2|4248.2|4254.2|4248.2|4250.7|4244.7|47
1609417500000|2020-12-31 12:25:00|4253.9|4247.9|4245.9|4239.9|4255.2|4249.2|4245.2|4239.2|69
1609417800000|2020-12-31 12:30:00|4246.2|4240.2|4244.9|4238.9|4246.9|4240.9|4241.4|4235.4|68
1609418100000|2020-12-31 12:35:00|4243.9|4237.9|4249.4|4243.4|4250.9|4244.9|4243.4|4237.4|134
1609418400000|2020-12-31 12:40:00|4249.6|4243.6|4249.4|4243.4|4251.9|4245.9|4247.9|4241.9|48
1609418700000|2020-12-31 12:45:00|4249.2|4243.2|4247.4|4241.4|4250.9|4244.9|4246.9|4240.9|18
1609419000000|2020-12-31 12:50:00|4247.2|4241.2|4247.9|4241.9|4248.4|4242.4|4245.4|4239.4|41
1609419300000|2020-12-31 12:55:00|4247.7|4241.7|4248.7|4242.7|4249.2|4243.2|4246.7|4240.7|26
1609419600000|2020-12-31 13:00:00|4249|4243|4248.7|4242.7|4250.7|4244.7|4247.7|4241.7|25
1609419900000|2020-12-31 13:05:00|4248.2|4242.2|4247.4|4241.4|4249.9|4243.9|4247.2|4241.2|25
1609420200000|2020-12-31 13:10:00|4247.2|4241.2|4250.6|4244.6|4251.1|4245.1|4246.7|4240.7|22
1609420500000|2020-12-31 13:15:00|4250.9|4244.9|4251.6|4245.6|4252.6|4246.6|4250.6|4244.6|37
1609420800000|2020-12-31 13:20:00|4251.1|4245.1|4247.6|4241.6|4251.8|4245.8|4247.6|4241.6|41
1609421100000|2020-12-31 13:25:00|4247.8|4241.8|4246.1|4240.1|4247.8|4241.8|4246.1|4240.1|17
1609421400000|2020-12-31 13:30:00|4246.6|4240.6|4252.7|4246.7|4253.7|4247.7|4246.6|4240.6|77
1609421700000|2020-12-31 13:35:00|4251.7|4245.7|4252.7|4246.7|4253.7|4247.7|4251.2|4245.2|55
1609422000000|2020-12-31 13:40:00|4252.9|4246.9|4254.6|4248.6|4255.1|4249.1|4252.2|4246.2|143
1609425000000|2020-12-31 14:30:00|4251.7|4245.7|4256.7|4250.7|4258.7|4252.7|4246.1|4240.1|1248
1609425300000|2020-12-31 14:35:00|4256.2|4250.2|4257.4|4251.4|4260.9|4254.9|4252.7|4246.7|652
1609425600000|2020-12-31 14:40:00|4257.9|4251.9|4272.7|4266.7|4273.7|4267.7|4255.9|4249.9|714
1609425900000|2020-12-31 14:45:00|4273.7|4267.7|4272.6|4266.6|4280.6|4274.6|4269.1|4263.1|633
1609426200000|2020-12-31 14:50:00|4272.8|4266.8|4271.1|4265.1|4276.5|4270.5|4267.3|4261.3|439
1609426500000|2020-12-31 14:55:00|4270.8|4264.8|4273.1|4267.1|4273.1|4267.1|4265.1|4259.1|400
1609426800000|2020-12-31 15:00:00|4273.6|4267.6|4273.5|4267.5|4277.2|4271.2|4269.1|4263.1|387
1609427100000|2020-12-31 15:05:00|4273.7|4267.7|4281.8|4275.8|4282.1|4276.1|4270.9|4264.9|457
1609427400000|2020-12-31 15:10:00|4281.6|4275.6|4283.8|4277.8|4287.8|4281.8|4280.8|4274.8|566
1609427700000|2020-12-31 15:15:00|4283.4|4277.4|4287|4281|4287.8|4281.8|4279.3|4273.3|396
1609428000000|2020-12-31 15:20:00|4286.5|4280.5|4289.6|4283.6|4290.6|4284.6|4284|4278|408
1609428300000|2020-12-31 15:25:00|4289.4|4283.4|4292.8|4286.8|4296.1|4290.1|4287.2|4281.2|671
1609428600000|2020-12-31 15:30:00|4292.3|4286.3|4290.3|4284.3|4293.1|4287.1|4286.1|4280.1|284
1609428900000|2020-12-31 15:35:00|4290.6|4284.6|4293.8|4287.8|4295.8|4289.8|4288.8|4282.8|413
1609429200000|2020-12-31 15:40:00|4296|4290|4294.3|4288.3|4299.8|4293.8|4291.1|4285.1|424
1609429500000|2020-12-31 15:45:00|4294.8|4288.8|4289.9|4283.9|4295.8|4289.8|4289.9|4283.9|273
1609429800000|2020-12-31 15:50:00|4290.2|4284.2|4293|4287|4294.5|4288.5|4289.3|4283.3|230
1609430100000|2020-12-31 15:55:00|4292.8|4286.8|4296.5|4290.5|4297.5|4291.5|4292.5|4286.5|355
1609430400000|2020-12-31 16:00:00|4296.7|4290.7|4294.7|4288.7|4303.5|4297.5|4294.7|4288.7|551
1609430700000|2020-12-31 16:05:00|4294.5|4288.5|4289.7|4283.7|4294.5|4288.5|4286.7|4280.7|366
1609431000000|2020-12-31 16:10:00|4288.7|4282.7|4293.7|4287.7|4293.7|4287.7|4286|4280|275
1609431300000|2020-12-31 16:15:00|4293.4|4287.4|4292.2|4286.2|4293.7|4287.7|4291.7|4285.7|122
1609431600000|2020-12-31 16:20:00|4292|4286|4285.7|4279.7|4295.7|4289.7|4283.2|4277.2|526
1609431900000|2020-12-31 16:25:00|4286|4280|4292.1|4286.1|4294.3|4288.3|4286|4280|258
1609432200000|2020-12-31 16:30:00|4291.9|4285.9|4290.5|4284.5|4293.3|4287.3|4290.3|4284.3|125
1609432500000|2020-12-31 16:35:00|4291|4285|4286.5|4280.5|4291|4285|4286.5|4280.5|158
1609432800000|2020-12-31 16:40:00|4287.3|4281.3|4287|4281|4290.2|4284.2|4285.3|4279.3|415
1609433100000|2020-12-31 16:45:00|4288.7|4282.7|4293.6|4287.6|4294.6|4288.6|4288|4282|419
1609433400000|2020-12-31 16:50:00|4293.1|4287.1|4299.3|4293.3|4299.8|4293.8|4292.6|4286.6|148
1609433700000|2020-12-31 16:55:00|4299.5|4293.5|4299|4293|4302|4296|4297.1|4291.1|212
1609434000000|2020-12-31 17:00:00|4297.3|4291.3|4297.8|4291.8|4299|4293|4294|4288|309
1609434300000|2020-12-31 17:05:00|4296.8|4290.8|4296.4|4290.4|4296.8|4290.8|4293.4|4287.4|305
1609434600000|2020-12-31 17:10:00|4295.4|4289.4|4293.2|4287.2|4296.4|4290.4|4291.7|4285.7|298
1609434900000|2020-12-31 17:15:00|4292.9|4286.9|4294.3|4288.3|4296.6|4290.6|4292.2|4286.2|113
1609435200000|2020-12-31 17:20:00|4294.1|4288.1|4293.8|4287.8|4294.8|4288.8|4290.3|4284.3|93
1609435500000|2020-12-31 17:25:00|4294.8|4288.8|4288.5|4282.5|4294.8|4288.8|4288.5|4282.5|164
1609435800000|2020-12-31 17:30:00|4288.3|4282.3|4285.7|4279.7|4288.7|4282.7|4284.7|4278.7|228
1609436100000|2020-12-31 17:35:00|4285.5|4279.5|4288.7|4282.7|4289.7|4283.7|4284.8|4278.8|254
1609436400000|2020-12-31 17:40:00|4288.4|4282.4|4284.1|4278.1|4288.7|4282.7|4283.6|4277.6|140
1609436700000|2020-12-31 17:45:00|4284.3|4278.3|4283.6|4277.6|4286.6|4280.6|4283.6|4277.6|119
1609437000000|2020-12-31 17:50:00|4284.1|4278.1|4283.9|4277.9|4285.3|4279.3|4282.1|4276.1|87
1609437300000|2020-12-31 17:55:00|4282.9|4276.9|4284|4278|4285.8|4279.8|4279.3|4273.3|197
1609437600000|2020-12-31 18:00:00|4284.5|4278.5|4282.7|4276.7|4285.9|4279.9|4276.8|4270.8|228
1609437900000|2020-12-31 18:05:00|4282.2|4276.2|4284.4|4278.4|4284.9|4278.9|4281.9|4275.9|73
1609438200000|2020-12-31 18:10:00|4283.9|4277.9|4286.4|4280.4|4288.2|4282.2|4282.9|4276.9|202
1609438500000|2020-12-31 18:15:00|4286.2|4280.2|4285.9|4279.9|4286.4|4280.4|4284.1|4278.1|112
1609438800000|2020-12-31 18:20:00|4286.1|4280.1|4292.1|4286.1|4292.1|4286.1|4284.9|4278.9|258
1609439100000|2020-12-31 18:25:00|4293.3|4287.3|4296.3|4290.3|4298.1|4292.1|4292.1|4286.1|338
1609439400000|2020-12-31 18:30:00|4295.9|4289.9|4292|4286|4296.3|4290.3|4291.5|4285.5|125
1609439700000|2020-12-31 18:35:00|4291.5|4285.5|4286.1|4280.1|4292|4286|4286.1|4280.1|167
1609440000000|2020-12-31 18:40:00|4286.6|4280.6|4281.1|4275.1|4287.9|4281.9|4280.9|4274.9|335
1609440300000|2020-12-31 18:45:00|4281.5|4275.5|4284|4278|4285.5|4279.5|4281|4275|275
1609440600000|2020-12-31 18:50:00|4283.5|4277.5|4290.5|4284.5|4291.5|4285.5|4283.5|4277.5|261
1609440900000|2020-12-31 18:55:00|4290|4284|4290.1|4284.1|4291.9|4285.9|4287.9|4281.9|241
1609441200000|2020-12-31 19:00:00|4291.1|4285.1|4285.9|4279.9|4291.1|4285.1|4284.9|4278.9|283
1609441500000|2020-12-31 19:05:00|4284.9|4278.9|4283|4277|4284.9|4278.9|4275.6|4269.6|480
1609441800000|2020-12-31 19:10:00|4283.5|4277.5|4287.7|4281.7|4289.7|4283.7|4275.2|4269.2|1150
1609442100000|2020-12-31 19:15:00|4287.4|4281.4|4288|4282|4296.4|4290.4|4282|4276|945
1609722000000|2021-01-04 01:00:00|4283.1|4277.1|4296.7|4290.7|4308.4|4302.4|4283.1|4277.1|780
1609722300000|2021-01-04 01:05:00|4296.2|4290.2|4308.1|4302.1|4309.6|4303.6|4290.9|4284.9|426
1609722600000|2021-01-04 01:10:00|4309.1|4303.1|4308.4|4302.4|4314.6|4308.6|4302.9|4296.9|361
1609722900000|2021-01-04 01:15:00|4308.7|4302.7|4300.9|4294.9|4313.9|4307.9|4299.9|4293.9|434
1609723200000|2021-01-04 01:20:00|4301.4|4295.4|4307.7|4301.7|4307.7|4301.7|4296.2|4290.2|328
1609723500000|2021-01-04 01:25:00|4308.7|4302.7|4304.2|4298.2|4308.7|4302.7|4302.6|4296.6|77
1609723800000|2021-01-04 01:30:00|4304.6|4298.6|4310|4304|4315|4309|4303.7|4297.7|252
1609724100000|2021-01-04 01:35:00|4310.4|4304.4|4312|4306|4313|4307|4308.4|4302.4|110
1609724400000|2021-01-04 01:40:00|4312.2|4306.2|4315|4309|4315|4309|4310.7|4304.7|203
1609724700000|2021-01-04 01:45:00|4315.2|4309.2|4312.5|4306.5|4315.2|4309.2|4308.5|4302.5|118
1609725000000|2021-01-04 01:50:00|4314|4308|4314.3|4308.3|4317.5|4311.5|4313.2|4307.2|139
1609725300000|2021-01-04 01:55:00|4313.8|4307.8|4311.7|4305.7|4317.8|4311.8|4310.7|4304.7|108
1609725600000|2021-01-04 02:00:00|4311.2|4305.2|4314|4308|4316.5|4310.5|4310.2|4304.2|121
1609725900000|2021-01-04 02:05:00|4314.3|4308.3|4322.8|4316.8|4323.6|4317.6|4312.5|4306.5|163
1609726200000|2021-01-04 02:10:00|4323.3|4317.3|4327.6|4321.6|4328.6|4322.6|4320.8|4314.8|166
1609726500000|2021-01-04 02:15:00|4326.8|4320.8|4324.6|4318.6|4328.6|4322.6|4324.6|4318.6|78
1609726800000|2021-01-04 02:20:00|4324.5|4318.5|4327.8|4321.8|4327.8|4321.8|4322.3|4316.3|71
1609727100000|2021-01-04 02:25:00|4327.9|4321.9|4333.4|4327.4|4334.8|4328.8|4326.6|4320.6|119
1609727400000|2021-01-04 02:30:00|4333.8|4327.8|4340.4|4334.4|4342.9|4336.9|4331.6|4325.6|216
1609727700000|2021-01-04 02:35:00|4339.9|4333.9|4338.1|4332.1|4342.4|4336.4|4334.4|4328.4|164
1609728000000|2021-01-04 02:40:00|4338.3|4332.3|4334.2|4328.2|4339.9|4333.9|4331.3|4325.3|207
1609728300000|2021-01-04 02:45:00|4333.6|4327.6|4340.1|4334.1|4355.6|4349.6|4333.6|4327.6|559
1609728600000|2021-01-04 02:50:00|4339.7|4333.7|4344|4338|4346.5|4340.5|4338.1|4332.1|134
1609728900000|2021-01-04 02:55:00|4343.7|4337.7|4341.5|4335.5|4350.9|4344.9|4339.2|4333.2|256
1609729200000|2021-01-04 03:00:00|4341.2|4335.2|4341.9|4335.9|4346|4340|4340.4|4334.4|82
1609729500000|2021-01-04 03:05:00|4341.5|4335.5|4341.7|4335.7|4344.2|4338.2|4338.9|4332.9|110
1609729800000|2021-01-04 03:10:00|4341.4|4335.4|4344.2|4338.2|4347.2|4341.2|4340.7|4334.7|120
1609730100000|2021-01-04 03:15:00|4344.5|4338.5|4348.7|4342.7|4351.7|4345.7|4343.7|4337.7|95
1609730400000|2021-01-04 03:20:00|4348.2|4342.2|4353.2|4347.2|4358.3|4352.3|4348.2|4342.2|138
1609730700000|2021-01-04 03:25:00|4354.2|4348.2|4348.2|4342.2|4355.3|4349.3|4347.7|4341.7|111
1609731000000|2021-01-04 03:30:00|4348.8|4342.8|4352.3|4346.3|4352.8|4346.8|4347.8|4341.8|19448
1609731300000|2021-01-04 03:35:00|4352|4346|4348.8|4342.8|4352|4346|4348.6|4342.6|31
1609731600000|2021-01-04 03:40:00|4348.5|4342.5|4349.3|4343.3|4352.8|4346.8|4348.5|4342.5|22
1609731900000|2021-01-04 03:45:00|4350.3|4344.3|4348.3|4342.3|4350.3|4344.3|4347.3|4341.3|53
1609732200000|2021-01-04 03:50:00|4347.6|4341.6|4346.3|4340.3|4347.6|4341.6|4343.3|4337.3|43
1609732500000|2021-01-04 03:55:00|4345.3|4339.3|4348.8|4342.8|4349.3|4343.3|4344.6|4338.6|32
1609732800000|2021-01-04 04:00:00|4348.4|4342.4|4348.8|4342.8|4349.3|4343.3|4346.8|4340.8|13
1609733100000|2021-01-04 04:05:00|4349.3|4343.3|4350.2|4344.2|4350.2|4344.2|4347.2|4341.2|9
1609733400000|2021-01-04 04:10:00|4349.7|4343.7|4350.2|4344.2|4350.2|4344.2|4348.7|4342.7|12
1609733700000|2021-01-04 04:15:00|4350.7|4344.7|4348.7|4342.7|4352.4|4346.4|4348.2|4342.2|25
1609734000000|2021-01-04 04:20:00|4349.7|4343.7|4348.2|4342.2|4351.2|4345.2|4348.2|4342.2|13
1609734300000|2021-01-04 04:25:00|4347.7|4341.7|4347.2|4341.2|4348.2|4342.2|4346.2|4340.2|18
1609734600000|2021-01-04 04:30:00|4346.2|4340.2|4344.2|4338.2|4346.7|4340.7|4343.2|4337.2|45
1609734900000|2021-01-04 04:35:00|4344|4338|4346.2|4340.2|4346.2|4340.2|4343.7|4337.7|15
1609735200000|2021-01-04 04:40:00|4345.7|4339.7|4347.7|4341.7|4347.7|4341.7|4345.2|4339.2|39
1609735500000|2021-01-04 04:45:00|4348|4342|4351.2|4345.2|4353.2|4347.2|4348|4342|76
1609735800000|2021-01-04 04:50:00|4352.2|4346.2|4352.7|4346.7|4352.7|4346.7|4351.2|4345.2|19
1609736100000|2021-01-04 04:55:00|4352.3|4346.3|4350.8|4344.8|4354.5|4348.5|4350.8|4344.8|52
1609736400000|2021-01-04 05:00:00|4351.3|4345.3|4351.3|4345.3|4352.8|4346.8|4350.7|4344.7|40
1609736700000|2021-01-04 05:05:00|4351.7|4345.7|4351.8|4345.8|4352.8|4346.8|4350.8|4344.8|19
1609737000000|2021-01-04 05:10:00|4351.3|4345.3|4351.8|4345.8|4352.8|4346.8|4350.8|4344.8|43
1609737300000|2021-01-04 05:15:00|4351.3|4345.3|4351.8|4345.8|4352.8|4346.8|4350.8|4344.8|40
1609737600000|2021-01-04 05:20:00|4351.6|4345.6|4351.8|4345.8|4352.8|4346.8|4350.8|4344.8|40
1609737900000|2021-01-04 05:25:00|4350.9|4344.9|4350.8|4344.8|4351.6|4345.6|4350.8|4344.8|34
1609738200000|2021-01-04 05:30:00|4351.3|4345.3|4339.4|4333.4|4353.8|4347.8|4338.9|4332.9|323
1609738500000|2021-01-04 05:35:00|4339.1|4333.1|4329.4|4323.4|4339.9|4333.9|4328.1|4322.1|318
1609738800000|2021-01-04 05:40:00|4329.9|4323.9|4335.9|4329.9|4337.9|4331.9|4328.6|4322.6|166
1609739100000|2021-01-04 05:45:00|4335.4|4329.4|4338|4332|4339|4333|4334.9|4328.9|103
1609739400000|2021-01-04 05:50:00|4337.9|4331.9|4341.2|4335.2|4341.7|4335.7|4337.9|4331.9|56
1609739700000|2021-01-04 05:55:00|4341.3|4335.3|4345.3|4339.3|4347.5|4341.5|4341.3|4335.3|85
1609740000000|2021-01-04 06:00:00|4345|4339|4343.9|4337.9|4347.5|4341.5|4340.4|4334.4|126
1609740300000|2021-01-04 06:05:00|4342.9|4336.9|4347.3|4341.3|4347.3|4341.3|4338.5|4332.5|92
1609740600000|2021-01-04 06:10:00|4346.3|4340.3|4342.2|4336.2|4346.3|4340.3|4340.3|4334.3|84
1609740900000|2021-01-04 06:15:00|4342.5|4336.5|4345|4339|4345.5|4339.5|4340|4334|40
1609741200000|2021-01-04 06:20:00|4345.5|4339.5|4350.3|4344.3|4350.6|4344.6|4344|4338|113
1609741500000|2021-01-04 06:25:00|4350|4344|4345.5|4339.5|4350.3|4344.3|4345|4339|71
1609741800000|2021-01-04 06:30:00|4345.3|4339.3|4333.5|4327.5|4345.5|4339.5|4332.8|4326.8|115
1609742100000|2021-01-04 06:35:00|4333.8|4327.8|4332.8|4326.8|4336.3|4330.3|4329.3|4323.3|213
1609742400000|2021-01-04 06:40:00|4333.3|4327.3|4335.3|4329.3|4335.8|4329.8|4330.8|4324.8|103
1609742700000|2021-01-04 06:45:00|4335.1|4329.1|4335.8|4329.8|4338.8|4332.8|4333.3|4327.3|84
1609743000000|2021-01-04 06:50:00|4335.3|4329.3|4333.8|4327.8|4336.3|4330.3|4331.8|4325.8|61
1609743300000|2021-01-04 06:55:00|4334.8|4328.8|4334.3|4328.3|4336.3|4330.3|4331.8|4325.8|32
1609743600000|2021-01-04 07:00:00|4334.4|4328.4|4339.1|4333.1|4341.2|4335.2|4334.4|4328.4|71
1609743900000|2021-01-04 07:05:00|4339.5|4333.5|4340.5|4334.5|4342.2|4336.2|4338.2|4332.2|46
1609744200000|2021-01-04 07:10:00|4340.2|4334.2|4339|4333|4341|4335|4337.5|4331.5|43
1609744500000|2021-01-04 07:15:00|4338.5|4332.5|4343|4337|4343.8|4337.8|4338.5|4332.5|44
1609744800000|2021-01-04 07:20:00|4342.7|4336.7|4347.5|4341.5|4349.2|4343.2|4341.2|4335.2|104
1609745100000|2021-01-04 07:25:00|4347.7|4341.7|4348.5|4342.5|4350.2|4344.2|4346.5|4340.5|50
1609745400000|2021-01-04 07:30:00|4348.7|4342.7|4348.2|4342.2|4352.5|4346.5|4347.7|4341.7|87
1609745700000|2021-01-04 07:35:00|4347.8|4341.8|4351.3|4345.3|4352.3|4346.3|4347.7|4341.7|37
1609746000000|2021-01-04 07:40:00|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4348.2|4342.2|31
1609746300000|2021-01-04 07:45:00|4350.8|4344.8|4350.2|4344.2|4352.7|4346.7|4348.8|4342.8|35
1609746600000|2021-01-04 07:50:00|4350.5|4344.5|4351.1|4345.1|4352.5|4346.5|4349.5|4343.5|22
1609746900000|2021-01-04 07:55:00|4350.8|4344.8|4366.9|4360.9|4366.9|4360.9|4350.6|4344.6|279
1609747200000|2021-01-04 08:00:00|4367.4|4361.4|4364.4|4358.4|4369.4|4363.4|4363.4|4357.4|237
1609747500000|2021-01-04 08:05:00|4364.6|4358.6|4359.9|4353.9|4365.9|4359.9|4356.9|4350.9|184
1609747800000|2021-01-04 08:10:00|4360.3|4354.3|4367.9|4361.9|4367.9|4361.9|4357.6|4351.6|105
1609748100000|2021-01-04 08:15:00|4368.3|4362.3|4390.2|4384.2|4416|4410|4367.9|4361.9|876
1609748400000|2021-01-04 08:20:00|4390.5|4384.5|4398.5|4392.5|4413.1|4407.1|4390.5|4384.5|437
1609748700000|2021-01-04 08:25:00|4399.1|4393.1|4405|4399|4407.9|4401.9|4393.9|4387.9|177
1609749000000|2021-01-04 08:30:00|4404.7|4398.7|4410.3|4404.3|4411.7|4405.7|4403.5|4397.5|185
1609749300000|2021-01-04 08:35:00|4410.8|4404.8|4409.8|4403.8|4412.3|4406.3|4406.2|4400.2|155
1609749600000|2021-01-04 08:40:00|4409.5|4403.5|4407.8|4401.8|4412.3|4406.3|4405.3|4399.3|117
1609749900000|2021-01-04 08:45:00|4407.2|4401.2|4404.3|4398.3|4411.3|4405.3|4404.3|4398.3|151
1609750200000|2021-01-04 08:50:00|4404.8|4398.8|4400.8|4394.8|4404.8|4398.8|4398.3|4392.3|153
1609750500000|2021-01-04 08:55:00|4401.1|4395.1|4403.8|4397.8|4410.1|4404.1|4401.1|4395.1|141
1609750800000|2021-01-04 09:00:00|4403.9|4397.9|4402.3|4396.3|4406.3|4400.3|4398.3|4392.3|119
1609751100000|2021-01-04 09:05:00|4404.3|4398.3|4407.3|4401.3|4409.3|4403.3|4404.3|4398.3|68
1609751400000|2021-01-04 09:10:00|4407.6|4401.6|4409.3|4403.3|4412.3|4406.3|4407.3|4401.3|85
1609751700000|2021-01-04 09:15:00|4409.8|4403.8|4412.8|4406.8|4416.3|4410.3|4409.3|4403.3|190
1609752000000|2021-01-04 09:20:00|4412.4|4406.4|4418.7|4412.7|4420.2|4414.2|4412.3|4406.3|110
1609752300000|2021-01-04 09:25:00|4419.1|4413.1|4416.2|4410.2|4419.7|4413.7|4415.2|4409.2|93
1609752600000|2021-01-04 09:30:00|4415.7|4409.7|4416.2|4410.2|4420.2|4414.2|4412.2|4406.2|114
1609752900000|2021-01-04 09:35:00|4416.7|4410.7|4414.2|4408.2|4419.2|4413.2|4412.7|4406.7|212
1609753200000|2021-01-04 09:40:00|4415.2|4409.2|4420.7|4414.7|4426.7|4420.7|4414.9|4408.9|155
1609753500000|2021-01-04 09:45:00|4420.9|4414.9|4425.7|4419.7|4427.2|4421.2|4417.7|4411.7|222
1609753800000|2021-01-04 09:50:00|4425.3|4419.3|4427.2|4421.2|4435.2|4429.2|4423.7|4417.7|327
1609754100000|2021-01-04 09:55:00|4427.3|4421.3|4431.7|4425.7|4437.2|4431.2|4427.3|4421.3|188
1609754400000|2021-01-04 10:00:00|4431.2|4425.2|4430.2|4424.2|4435.2|4429.2|4430.2|4424.2|112
1609754700000|2021-01-04 10:05:00|4429.2|4423.2|4428.2|4422.2|4429.2|4423.2|4424.7|4418.7|71
1609755000000|2021-01-04 10:10:00|4427.7|4421.7|4429.6|4423.6|4431.2|4425.2|4427|4421|66
1609755300000|2021-01-04 10:15:00|4429.1|4423.1|4418.1|4412.1|4429.1|4423.1|4418.1|4412.1|172
1609755600000|2021-01-04 10:20:00|4419.1|4413.1|4421.1|4415.1|4424.1|4418.1|4416.6|4410.6|96
1609755900000|2021-01-04 10:25:00|4421|4415|4420.6|4414.6|4422.1|4416.1|4419.6|4413.6|57
1609756200000|2021-01-04 10:30:00|4421.1|4415.1|4424.6|4418.6|4428.1|4422.1|4421.1|4415.1|80
1609756500000|2021-01-04 10:35:00|4424.3|4418.3|4420.1|4414.1|4424.6|4418.6|4417.1|4411.1|89
1609756800000|2021-01-04 10:40:00|4419.7|4413.7|4418.1|4412.1|4421.1|4415.1|4417.1|4411.1|167
1609757100000|2021-01-04 10:45:00|4418.6|4412.6|4420.2|4414.2|4422.1|4416.1|4417.6|4411.6|65
1609757400000|2021-01-04 10:50:00|4420.1|4414.1|4417.1|4411.1|4422.1|4416.1|4415.1|4409.1|47
1609757700000|2021-01-04 10:55:00|4416.1|4410.1|4416.1|4410.1|4418.1|4412.1|4415.1|4409.1|26
1609758000000|2021-01-04 11:00:00|4416.6|4410.6|4419.5|4413.5|4423|4417|4416.6|4410.6|59
1609758300000|2021-01-04 11:05:00|4419.2|4413.2|4418|4412|4422|4416|4418|4412|28
1609758600000|2021-01-04 11:10:00|4417.5|4411.5|4417.5|4411.5|4420|4414|4416|4410|65
1609758900000|2021-01-04 11:15:00|4417.4|4411.4|4416.5|4410.5|4419|4413|4415|4409|38
1609759200000|2021-01-04 11:20:00|4416.9|4410.9|4417|4411|4417|4411|4414|4408|52
1609759500000|2021-01-04 11:25:00|4418|4412|4419|4413|4419.5|4413.5|4415|4409|33
1609759800000|2021-01-04 11:30:00|4419.1|4413.1|4417.5|4411.5|4421|4415|4417|4411|29
1609760100000|2021-01-04 11:35:00|4417.8|4411.8|4420|4414|4420.5|4414.5|4417.8|4411.8|16
1609760400000|2021-01-04 11:40:00|4419.5|4413.5|4418.5|4412.5|4423|4417|4418.5|4412.5|41
1609760700000|2021-01-04 11:45:00|4418.1|4412.1|4421|4415|4421|4415|4418|4412|51
1609761000000|2021-01-04 11:50:00|4422|4416|4421.8|4415.8|4422|4416|4418.4|4412.4|57
1609761300000|2021-01-04 11:55:00|4421.9|4415.9|4419.9|4413.9|4422.9|4416.9|4418.9|4412.9|40
1609761600000|2021-01-04 12:00:00|4419.6|4413.6|4420.9|4414.9|4421.9|4415.9|4417.1|4411.1|49
1609761900000|2021-01-04 12:05:00|4420.4|4414.4|4414.9|4408.9|4421.9|4415.9|4413.9|4407.9|119
1609762200000|2021-01-04 12:10:00|4414.4|4408.4|4402.9|4396.9|4414.9|4408.9|4402.9|4396.9|219
1609762500000|2021-01-04 12:15:00|4403.9|4397.9|4402.4|4396.4|4406.4|4400.4|4401.4|4395.4|129
1609762800000|2021-01-04 12:20:00|4402|4396|4373.4|4367.4|4403.9|4397.9|4370|4364|441
1609763100000|2021-01-04 12:25:00|4373.8|4367.8|4381.4|4375.4|4384.9|4378.9|4373.8|4367.8|166
1609763400000|2021-01-04 12:30:00|4380.9|4374.9|4369.8|4363.8|4381.9|4375.9|4369.8|4363.8|165
1609763700000|2021-01-04 12:35:00|4370.3|4364.3|4380.4|4374.4|4382.4|4376.4|4369.8|4363.8|202
1609764000000|2021-01-04 12:40:00|4380.7|4374.7|4382.9|4376.9|4384.5|4378.5|4378.4|4372.4|197
1609764300000|2021-01-04 12:45:00|4383.4|4377.4|4379.2|4373.2|4384.4|4378.4|4379.1|4373.1|120
1609764600000|2021-01-04 12:50:00|4380.2|4374.2|4376.9|4370.9|4381.2|4375.2|4372.9|4366.9|177
1609764900000|2021-01-04 12:55:00|4377.1|4371.1|4380|4374|4381.7|4375.7|4375.4|4369.4|89
1609765200000|2021-01-04 13:00:00|4380.7|4374.7|4376.2|4370.2|4382.4|4376.4|4375.2|4369.2|139
1609765500000|2021-01-04 13:05:00|4375.9|4369.9|4376.3|4370.3|4377.7|4371.7|4373.2|4367.2|90
1609765800000|2021-01-04 13:10:00|4376.7|4370.7|4384.2|4378.2|4384.6|4378.6|4375.7|4369.7|258
1609766100000|2021-01-04 13:15:00|4384|4378|4380.4|4374.4|4384.2|4378.2|4380.4|4374.4|201
1609766400000|2021-01-04 13:20:00|4380.9|4374.9|4372.4|4366.4|4383.4|4377.4|4371.4|4365.4|271
1609766700000|2021-01-04 13:25:00|4371.4|4365.4|4366.2|4360.2|4375.9|4369.9|4365.4|4359.4|341
1609767000000|2021-01-04 13:30:00|4366.6|4360.6|4379.4|4373.4|4382.5|4376.5|4365.2|4359.2|361
1609767300000|2021-01-04 13:35:00|4379.9|4373.9|4381.6|4375.6|4385.3|4379.3|4378.4|4372.4|122
1609767600000|2021-01-04 13:40:00|4382.1|4376.1|4377.5|4371.5|4383.1|4377.1|4370|4364|269
1609770600000|2021-01-04 14:30:00|4376.6|4370.6|4363.7|4357.7|4378.5|4372.5|4359.9|4353.9|1702
1609770900000|2021-01-04 14:35:00|4362.7|4356.7|4377.7|4371.7|4385|4379|4352.6|4346.6|1561
1609771200000|2021-01-04 14:40:00|4376.7|4370.7|4370.2|4364.2|4385.6|4379.6|4369.7|4363.7|1009
1609771500000|2021-01-04 14:45:00|4370.7|4364.7|4362.7|4356.7|4375.2|4369.2|4357.7|4351.7|825
1609771800000|2021-01-04 14:50:00|4361.7|4355.7|4358.4|4352.4|4368.2|4362.2|4353.2|4347.2|824
1609772100000|2021-01-04 14:55:00|4357.9|4351.9|4357.7|4351.7|4366.1|4360.1|4354.7|4348.7|719
1609772400000|2021-01-04 15:00:00|4358|4352|4346.8|4340.8|4364.7|4358.7|4346.8|4340.8|877
1609772700000|2021-01-04 15:05:00|4347.1|4341.1|4348|4342|4350.2|4344.2|4339.3|4333.3|1072
1609773000000|2021-01-04 15:10:00|4348.1|4342.1|4341.9|4335.9|4348.1|4342.1|4336.4|4330.4|977
1609773300000|2021-01-04 15:15:00|4340.9|4334.9|4335.4|4329.4|4341.6|4335.6|4332.3|4326.3|782
1609773600000|2021-01-04 15:20:00|4335.7|4329.7|4307.4|4301.4|4336.9|4330.9|4302.4|4296.4|1305
1609773900000|2021-01-04 15:25:00|4307.7|4301.7|4310.1|4304.1|4319.2|4313.2|4298.1|4292.1|1535
1609774200000|2021-01-04 15:30:00|4309.7|4303.7|4311.5|4305.5|4311.5|4305.5|4300.4|4294.4|1154
1609774500000|2021-01-04 15:35:00|4310.4|4304.4|4249.1|4243.1|4311.5|4305.5|4236.9|4230.9|1713
1609774800000|2021-01-04 15:40:00|4250.9|4244.9|4286|4280|4292.4|4286.4|4248.3|4242.3|1442
1609775100000|2021-01-04 15:45:00|4286.3|4280.3|4266|4260|4289.5|4283.5|4265.2|4259.2|951
1609775400000|2021-01-04 15:50:00|4266.1|4260.1|4269.1|4263.1|4271.3|4265.3|4263.4|4257.4|625
1609775700000|2021-01-04 15:55:00|4269.6|4263.6|4246.8|4240.8|4270.1|4264.1|4246.1|4240.1|997
1609776000000|2021-01-04 16:00:00|4247.8|4241.8|4237.8|4231.8|4253.1|4247.1|4233.9|4227.9|68082
1609776300000|2021-01-04 16:05:00|4237.4|4231.4|4236.1|4230.1|4246|4240|4234|4228|613
1609776600000|2021-01-04 16:10:00|4235.4|4229.4|4250.8|4244.8|4260.1|4254.1|4223.2|4217.2|1188
1609776900000|2021-01-04 16:15:00|4250.3|4244.3|4271.1|4265.1|4271.1|4265.1|4249.3|4243.3|833
1609777200000|2021-01-04 16:20:00|4270.1|4264.1|4237.2|4231.2|4270.6|4264.6|4237.2|4231.2|976
1609777500000|2021-01-04 16:25:00|4238|4232|4239.6|4233.6|4243|4237|4231.4|4225.4|653
1609777800000|2021-01-04 16:30:00|4239.3|4233.3|4241.8|4235.8|4242|4236|4226.2|4220.2|638
1609778100000|2021-01-04 16:35:00|4241.7|4235.7|4255|4249|4261.5|4255.5|4236.3|4230.3|772
1609778400000|2021-01-04 16:40:00|4254.8|4248.8|4234.8|4228.8|4255.5|4249.5|4232.5|4226.5|623
1609778700000|2021-01-04 16:45:00|4235.8|4229.8|4220.3|4214.3|4236.3|4230.3|4201.2|4195.2|957
1609779000000|2021-01-04 16:50:00|4220.6|4214.6|4225.9|4219.9|4229.6|4223.6|4215.9|4209.9|647
1609779300000|2021-01-04 16:55:00|4225.1|4219.1|4221.7|4215.7|4229.1|4223.1|4218.8|4212.8|473
1609779600000|2021-01-04 17:00:00|4222.2|4216.2|4225.3|4219.3|4226.5|4220.5|4212.9|4206.9|567
1609779900000|2021-01-04 17:05:00|4226.3|4220.3|4230.7|4224.7|4236.6|4230.6|4224.3|4218.3|668
1609780200000|2021-01-04 17:10:00|4230.8|4224.8|4226.9|4220.9|4232.4|4226.4|4225.9|4219.9|689
1609780500000|2021-01-04 17:15:00|4227.2|4221.2|4237.2|4231.2|4237.7|4231.7|4224.4|4218.4|524
1609780800000|2021-01-04 17:20:00|4237|4231|4230.4|4224.4|4237|4231|4222.5|4216.5|431
1609781100000|2021-01-04 17:25:00|4229.9|4223.9|4223.9|4217.9|4232.2|4226.2|4221.9|4215.9|265
1609781400000|2021-01-04 17:30:00|4224|4218|4229.9|4223.9|4231.5|4225.5|4222.4|4216.4|237
1609781700000|2021-01-04 17:35:00|4229.7|4223.7|4230.5|4224.5|4231.7|4225.7|4223|4217|188
1609782000000|2021-01-04 17:40:00|4230.4|4224.4|4219.2|4213.2|4231.4|4225.4|4218.9|4212.9|361
1609782300000|2021-01-04 17:45:00|4220.2|4214.2|4215.9|4209.9|4220.6|4214.6|4209.8|4203.8|540
1609782600000|2021-01-04 17:50:00|4215.8|4209.8|4233.1|4227.1|4234.6|4228.6|4210.1|4204.1|591
1609782900000|2021-01-04 17:55:00|4232.6|4226.6|4239.2|4233.2|4239.2|4233.2|4226.9|4220.9|307
1609783200000|2021-01-04 18:00:00|4238.2|4232.2|4233.7|4227.7|4240.7|4234.7|4228.1|4222.1|268
1609783500000|2021-01-04 18:05:00|4234.1|4228.1|4244.1|4238.1|4244.1|4238.1|4234.1|4228.1|333
1609783800000|2021-01-04 18:10:00|4243.6|4237.6|4244.6|4238.6|4246.7|4240.7|4240.6|4234.6|191
1609784100000|2021-01-04 18:15:00|4244.1|4238.1|4234.4|4228.4|4244.3|4238.3|4234.4|4228.4|296
1609784400000|2021-01-04 18:20:00|4234.9|4228.9|4237.5|4231.5|4237.5|4231.5|4231.1|4225.1|354
1609784700000|2021-01-04 18:25:00|4237|4231|4245.8|4239.8|4248.7|4242.7|4234.5|4228.5|454
1609785000000|2021-01-04 18:30:00|4245.3|4239.3|4235.2|4229.2|4246.7|4240.7|4234.2|4228.2|361
1609785300000|2021-01-04 18:35:00|4235.7|4229.7|4235.2|4229.2|4240.2|4234.2|4229.2|4223.2|282
1609785600000|2021-01-04 18:40:00|4236.7|4230.7|4241.7|4235.7|4242.7|4236.7|4236.7|4230.7|252
1609785900000|2021-01-04 18:45:00|4242.2|4236.2|4247.7|4241.7|4248.7|4242.7|4235.7|4229.7|253
1609786200000|2021-01-04 18:50:00|4247.8|4241.8|4256.5|4250.5|4264|4258|4244.7|4238.7|531
1609786500000|2021-01-04 18:55:00|4255.5|4249.5|4251.9|4245.9|4255.5|4249.5|4247.4|4241.4|453
1609786800000|2021-01-04 19:00:00|4252.4|4246.4|4241.9|4235.9|4254.9|4248.9|4233.6|4227.6|594
1609787100000|2021-01-04 19:05:00|4241.4|4235.4|4254.6|4248.6|4259.8|4253.8|4232.8|4226.8|1194
1609787400000|2021-01-04 19:10:00|4253.6|4247.6|4248.7|4242.7|4269.2|4263.2|4232.7|4226.7|1986
1609787700000|2021-01-04 19:15:00|4249.2|4243.2|4237.8|4231.8|4252.9|4246.9|4237.1|4231.1|612
1609808400000|2021-01-05 01:00:00|4240|4234|4246.8|4240.8|4258|4252|4238|4232|656
1609808700000|2021-01-05 01:05:00|4247.7|4241.7|4248.7|4242.7|4255.2|4249.2|4244.4|4238.4|307
1609809000000|2021-01-05 01:10:00|4248.3|4242.3|4251.6|4245.6|4256.6|4250.6|4248.3|4242.3|167
1609809300000|2021-01-05 01:15:00|4251.5|4245.5|4262.3|4256.3|4263.3|4257.3|4250.3|4244.3|297
1609809600000|2021-01-05 01:20:00|4261.3|4255.3|4256.8|4250.8|4267.3|4261.3|4256.8|4250.8|198
1609809900000|2021-01-05 01:25:00|4256.4|4250.4|4259|4253|4262.2|4256.2|4254.8|4248.8|205
1609810200000|2021-01-05 01:30:00|4259.2|4253.2|4251.9|4245.9|4259.5|4253.5|4249.9|4243.9|90
1609810500000|2021-01-05 01:35:00|4251.5|4245.5|4254.4|4248.4|4256.9|4250.9|4250.9|4244.9|47
1609810800000|2021-01-05 01:40:00|4253.4|4247.4|4252.4|4246.4|4256.9|4250.9|4251.2|4245.2|92
1609811100000|2021-01-05 01:45:00|4251.9|4245.9|4255.4|4249.4|4256.4|4250.4|4245.9|4239.9|121
1609811400000|2021-01-05 01:50:00|4255.9|4249.9|4253.9|4247.9|4255.9|4249.9|4249.9|4243.9|55
1609811700000|2021-01-05 01:55:00|4253.5|4247.5|4251.1|4245.1|4253.9|4247.9|4249.3|4243.3|27
1609812000000|2021-01-05 02:00:00|4250.6|4244.6|4258.1|4252.1|4258.5|4252.5|4250.3|4244.3|47
1609812300000|2021-01-05 02:05:00|4257.8|4251.8|4257.6|4251.6|4260.1|4254.1|4255.5|4249.5|45
1609812600000|2021-01-05 02:10:00|4258|4252|4259.6|4253.6|4260.6|4254.6|4255.6|4249.6|83
1609812900000|2021-01-05 02:15:00|4260.3|4254.3|4261.1|4255.1|4263.1|4257.1|4259.1|4253.1|40
1609813200000|2021-01-05 02:20:00|4260.7|4254.7|4260.5|4254.5|4262.3|4256.3|4259.3|4253.3|55
1609813500000|2021-01-05 02:25:00|4260.1|4254.1|4260.9|4254.9|4260.9|4254.9|4259.1|4253.1|62
1609813800000|2021-01-05 02:30:00|4261.4|4255.4|4272.4|4266.4|4272.4|4266.4|4260.9|4254.9|146
1609814100000|2021-01-05 02:35:00|4276.9|4270.9|4283.8|4277.8|4283.8|4277.8|4273.8|4267.8|171
1609814400000|2021-01-05 02:40:00|4283.6|4277.6|4278.3|4272.3|4285.3|4279.3|4278.1|4272.1|160
1609814700000|2021-01-05 02:45:00|4278.1|4272.1|4276.8|4270.8|4278.4|4272.4|4274.3|4268.3|99
1609815000000|2021-01-05 02:50:00|4277.1|4271.1|4274.3|4268.3|4278.3|4272.3|4271.8|4265.8|57
1609815300000|2021-01-05 02:55:00|4274.1|4268.1|4273.8|4267.8|4276.3|4270.3|4272.8|4266.8|34
1609815600000|2021-01-05 03:00:00|4273.4|4267.4|4274.7|4268.7|4277.3|4271.3|4273.1|4267.1|24
1609815900000|2021-01-05 03:05:00|4275.1|4269.1|4276.2|4270.2|4279.2|4273.2|4273.7|4267.7|91
1609816200000|2021-01-05 03:10:00|4275.7|4269.7|4282.2|4276.2|4282.9|4276.9|4275.2|4269.2|113
1609816500000|2021-01-05 03:15:00|4282.5|4276.5|4286.7|4280.7|4287.2|4281.2|4280.7|4274.7|132
1609816800000|2021-01-05 03:20:00|4287.1|4281.1|4284.5|4278.5|4288.2|4282.2|4283.5|4277.5|93
1609817100000|2021-01-05 03:25:00|4285|4279|4283.8|4277.8|4292.5|4286.5|4283.5|4277.5|195
1609817400000|2021-01-05 03:30:00|4284.8|4278.8|4284.1|4278.1|4288.8|4282.8|4282.8|4276.8|124
1609817700000|2021-01-05 03:35:00|4284.4|4278.4|4277.9|4271.9|4285.3|4279.3|4276.2|4270.2|144
1609818000000|2021-01-05 03:40:00|4278.9|4272.9|4278.9|4272.9|4279.9|4273.9|4277|4271|106
1609818300000|2021-01-05 03:45:00|4278.4|4272.4|4273.5|4267.5|4278.8|4272.8|4273|4267|88
1609818600000|2021-01-05 03:50:00|4273.2|4267.2|4275.9|4269.9|4277|4271|4272.2|4266.2|38
1609818900000|2021-01-05 03:55:00|4275.4|4269.4|4270|4264|4277.4|4271.4|4269.5|4263.5|74
1609819200000|2021-01-05 04:00:00|4269.6|4263.6|4269.4|4263.4|4270.3|4264.3|4267|4261|47
1609819500000|2021-01-05 04:05:00|4269|4263|4263.1|4257.1|4269.4|4263.4|4262.3|4256.3|86
1609819800000|2021-01-05 04:10:00|4262.8|4256.8|4262.3|4256.3|4264.9|4258.9|4261.4|4255.4|91
1609820100000|2021-01-05 04:15:00|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4259.1|4253.1|95
1609820400000|2021-01-05 04:20:00|4263.2|4257.2|4264|4258|4264|4258|4261.4|4255.4|29
1609820700000|2021-01-05 04:25:00|4265|4259|4260.8|4254.8|4265|4259|4260.3|4254.3|30
1609821000000|2021-01-05 04:30:00|4260.7|4254.7|4264.1|4258.1|4264.1|4258.1|4260.7|4254.7|38
1609821300000|2021-01-05 04:35:00|4264.2|4258.2|4265.5|4259.5|4267.7|4261.7|4264.2|4258.2|23
1609821600000|2021-01-05 04:40:00|4264.5|4258.5|4264.5|4258.5|4265|4259|4262.9|4256.9|24
1609821900000|2021-01-05 04:45:00|4265.4|4259.4|4265.5|4259.5|4266|4260|4264.5|4258.5|22
1609822200000|2021-01-05 04:50:00|4265|4259|4264.5|4258.5|4265.5|4259.5|4262.5|4256.5|28
1609822500000|2021-01-05 04:55:00|4264.1|4258.1|4262.5|4256.5|4264.1|4258.1|4261.5|4255.5|15
1609822800000|2021-01-05 05:00:00|4262.3|4256.3|4265.5|4259.5|4267|4261|4261.5|4255.5|23
1609823100000|2021-01-05 05:05:00|4265.3|4259.3|4267.5|4261.5|4271.5|4265.5|4263.3|4257.3|89
1609823400000|2021-01-05 05:10:00|4267.3|4261.3|4269|4263|4271|4265|4264|4258|74
1609823700000|2021-01-05 05:15:00|4269.3|4263.3|4272.1|4266.1|4273.6|4267.6|4269|4263|31
1609824000000|2021-01-05 05:20:00|4272|4266|4276.1|4270.1|4276.1|4270.1|4271.6|4265.6|63
1609824300000|2021-01-05 05:25:00|4276.4|4270.4|4272.6|4266.6|4277.1|4271.1|4271.6|4265.6|25
1609824600000|2021-01-05 05:30:00|4271.5|4265.5|4270.6|4264.6|4273.6|4267.6|4268.6|4262.6|78
1609824900000|2021-01-05 05:35:00|4270.7|4264.7|4274.8|4268.8|4276.9|4270.9|4266.6|4260.6|137
1609825200000|2021-01-05 05:40:00|4274.5|4268.5|4274.8|4268.8|4278.8|4272.8|4273.8|4267.8|39
1609825500000|2021-01-05 05:45:00|4274.3|4268.3|4275.2|4269.2|4275.7|4269.7|4271.7|4265.7|24
1609825800000|2021-01-05 05:50:00|4275|4269|4274.7|4268.7|4276.8|4270.8|4273.2|4267.2|26
1609826100000|2021-01-05 05:55:00|4274.5|4268.5|4280.3|4274.3|4281.3|4275.3|4274.2|4268.2|82
1609826400000|2021-01-05 06:00:00|4280.2|4274.2|4280.7|4274.7|4282|4276|4278.3|4272.3|42
1609826700000|2021-01-05 06:05:00|4280.3|4274.3|4272.5|4266.5|4280.3|4274.3|4272|4266|71
1609827000000|2021-01-05 06:10:00|4271.5|4265.5|4275.5|4269.5|4276.9|4270.9|4270.3|4264.3|37
1609827300000|2021-01-05 06:15:00|4275.2|4269.2|4281.5|4275.5|4281.7|4275.7|4274.2|4268.2|69
1609827600000|2021-01-05 06:20:00|4282.5|4276.5|4283|4277|4284.5|4278.5|4280|4274|46
1609827900000|2021-01-05 06:25:00|4282.9|4276.9|4278.9|4272.9|4284|4278|4276.9|4270.9|53
1609828200000|2021-01-05 06:30:00|4279.2|4273.2|4278.8|4272.8|4280.4|4274.4|4276.4|4270.4|54
1609828500000|2021-01-05 06:35:00|4279.2|4273.2|4286.3|4280.3|4287.3|4281.3|4277.3|4271.3|129
1609828800000|2021-01-05 06:40:00|4286|4280|4294.5|4288.5|4295.5|4289.5|4284.2|4278.2|121
1609829100000|2021-01-05 06:45:00|4294.6|4288.6|4294.5|4288.5|4296.5|4290.5|4291.5|4285.5|118
1609829400000|2021-01-05 06:50:00|4294.3|4288.3|4294.3|4288.3|4299.2|4293.2|4294|4288|114
1609829700000|2021-01-05 06:55:00|4294.5|4288.5|4294.4|4288.4|4297.5|4291.5|4293.3|4287.3|34
1609830000000|2021-01-05 07:00:00|4294.9|4288.9|4290.3|4284.3|4295.4|4289.4|4289.3|4283.3|79
1609830300000|2021-01-05 07:05:00|4289.8|4283.8|4287.3|4281.3|4292.3|4286.3|4287.2|4281.2|44
1609830600000|2021-01-05 07:10:00|4286.8|4280.8|4291.3|4285.3|4293.8|4287.8|4285.3|4279.3|76
1609830900000|2021-01-05 07:15:00|4290.9|4284.9|4293.3|4287.3|4293.8|4287.8|4290.9|4284.9|30
1609831200000|2021-01-05 07:20:00|4292.9|4286.9|4295.4|4289.4|4298.3|4292.3|4292.8|4286.8|58
1609831500000|2021-01-05 07:25:00|4295.9|4289.9|4297.9|4291.9|4297.9|4291.9|4290.4|4284.4|91
1609831800000|2021-01-05 07:30:00|4298.2|4292.2|4299.5|4293.5|4302.9|4296.9|4296.9|4290.9|140
1609832100000|2021-01-05 07:35:00|4299.8|4293.8|4294.2|4288.2|4301.2|4295.2|4293.2|4287.2|64
1609832400000|2021-01-05 07:40:00|4293.5|4287.5|4290.2|4284.2|4298.3|4292.3|4287.5|4281.5|210
1609832700000|2021-01-05 07:45:00|4290.3|4284.3|4279.4|4273.4|4291.7|4285.7|4279|4273|141
1609833000000|2021-01-05 07:50:00|4278.1|4272.1|4278.6|4272.6|4280.1|4274.1|4272.6|4266.6|361
1609833300000|2021-01-05 07:55:00|4278.7|4272.7|4274.6|4268.6|4279.6|4273.6|4269.2|4263.2|265
1609833600000|2021-01-05 08:00:00|4275.6|4269.6|4284.1|4278.1|4284.1|4278.1|4274.6|4268.6|118
1609833900000|2021-01-05 08:05:00|4284.4|4278.4|4291.3|4285.3|4294.3|4288.3|4280.6|4274.6|102
1609834200000|2021-01-05 08:10:00|4291.8|4285.8|4296.8|4290.8|4297.3|4291.3|4287.8|4281.8|127
1609834500000|2021-01-05 08:15:00|4296.7|4290.7|4297.5|4291.5|4302|4296|4295.2|4289.2|91
1609834800000|2021-01-05 08:20:00|4299.2|4293.2|4296.7|4290.7|4302.2|4296.2|4294.3|4288.3|71
1609835100000|2021-01-05 08:25:00|4296.2|4290.2|4298.1|4292.1|4300.1|4294.1|4292.2|4286.2|98
1609835400000|2021-01-05 08:30:00|4297.6|4291.6|4302.1|4296.1|4302.6|4296.6|4296.6|4290.6|85
1609835700000|2021-01-05 08:35:00|4301.7|4295.7|4296.9|4290.9|4301.8|4295.8|4295.4|4289.4|59
1609836000000|2021-01-05 08:40:00|4297.1|4291.1|4290.1|4284.1|4297.1|4291.1|4289.1|4283.1|100
1609836300000|2021-01-05 08:45:00|4290.5|4284.5|4288.4|4282.4|4290.6|4284.6|4286|4280|67
1609836600000|2021-01-05 08:50:00|4288.1|4282.1|4290.1|4284.1|4290.1|4284.1|4283.1|4277.1|68
1609836900000|2021-01-05 08:55:00|4290|4284|4290.6|4284.6|4292.6|4286.6|4288.1|4282.1|50
1609837200000|2021-01-05 09:00:00|4289.6|4283.6|4290.6|4284.6|4293.6|4287.6|4288.1|4282.1|56
1609837500000|2021-01-05 09:05:00|4290.5|4284.5|4293|4287|4296|4290|4290.1|4284.1|121
1609837800000|2021-01-05 09:10:00|4293.5|4287.5|4292.7|4286.7|4296|4290|4291.5|4285.5|64
1609838100000|2021-01-05 09:15:00|4292.5|4286.5|4290.9|4284.9|4294|4288|4290.9|4284.9|36
1609838400000|2021-01-05 09:20:00|4290.4|4284.4|4292.4|4286.4|4292.4|4286.4|4289.4|4283.4|7
1609838700000|2021-01-05 09:25:00|4292.8|4286.8|4295.4|4289.4|4296.9|4290.9|4292.8|4286.8|102
1609839000000|2021-01-05 09:30:00|4295.3|4289.3|4297.4|4291.4|4297.9|4291.9|4294.7|4288.7|28
1609839300000|2021-01-05 09:35:00|4297.1|4291.1|4304.2|4298.2|4304.7|4298.7|4295.4|4289.4|199
1609839600000|2021-01-05 09:40:00|4304.1|4298.1|4307.5|4301.5|4309.5|4303.5|4303.7|4297.7|191
1609839900000|2021-01-05 09:45:00|4306.5|4300.5|4313.4|4307.4|4315|4309|4305.7|4299.7|263
1609840200000|2021-01-05 09:50:00|4313.7|4307.7|4308.7|4302.7|4313.9|4307.9|4305|4299|109
1609840500000|2021-01-05 09:55:00|4308.2|4302.2|4310.7|4304.7|4310.7|4304.7|4306.7|4300.7|57
1609840800000|2021-01-05 10:00:00|4310|4304|4303.9|4297.9|4310.2|4304.2|4301.6|4295.6|146
1609841100000|2021-01-05 10:05:00|4303.6|4297.6|4309.2|4303.2|4309.3|4303.3|4303.4|4297.4|44
1609841400000|2021-01-05 10:10:00|4309.3|4303.3|4316.6|4310.6|4317.1|4311.1|4309.3|4303.3|139
1609841700000|2021-01-05 10:15:00|4316.1|4310.1|4316.5|4310.5|4319|4313|4316|4310|73
1609842000000|2021-01-05 10:20:00|4316.6|4310.6|4315.1|4309.1|4318.5|4312.5|4312|4306|160
1609842300000|2021-01-05 10:25:00|4316.1|4310.1|4309.8|4303.8|4316.6|4310.6|4307.8|4301.8|62
1609842600000|2021-01-05 10:30:00|4310.2|4304.2|4311.4|4305.4|4313.9|4307.9|4309.9|4303.9|40
1609842900000|2021-01-05 10:35:00|4311.6|4305.6|4310.6|4304.6|4313.9|4307.9|4309.9|4303.9|33
1609843200000|2021-01-05 10:40:00|4310.9|4304.9|4313.9|4307.9|4314.4|4308.4|4308.8|4302.8|58
1609843500000|2021-01-05 10:45:00|4314.6|4308.6|4312.9|4306.9|4314.9|4308.9|4312.3|4306.3|132
1609843800000|2021-01-05 10:50:00|4313.9|4307.9|4311.8|4305.8|4314.9|4308.9|4308.8|4302.8|57
1609844100000|2021-01-05 10:55:00|4311.4|4305.4|4314.4|4308.4|4316.4|4310.4|4311.3|4305.3|55
1609844400000|2021-01-05 11:00:00|4314.5|4308.5|4319.9|4313.9|4319.9|4313.9|4314.5|4308.5|117
1609844700000|2021-01-05 11:05:00|4319.2|4313.2|4315.6|4309.6|4319.7|4313.7|4315.6|4309.6|262
1609845000000|2021-01-05 11:10:00|4316.6|4310.6|4316.9|4310.9|4317.5|4311.5|4313.9|4307.9|124
1609845300000|2021-01-05 11:15:00|4316.8|4310.8|4313.6|4307.6|4316.9|4310.9|4313.6|4307.6|46
1609845600000|2021-01-05 11:20:00|4313.8|4307.8|4314.8|4308.8|4316.8|4310.8|4313.6|4307.6|49
1609845900000|2021-01-05 11:25:00|4315.1|4309.1|4315.7|4309.7|4316.7|4310.7|4313.3|4307.3|85
1609846200000|2021-01-05 11:30:00|4315.9|4309.9|4314.2|4308.2|4316.7|4310.7|4313.5|4307.5|66
1609846500000|2021-01-05 11:35:00|4314.6|4308.6|4313.2|4307.2|4315.6|4309.6|4311.2|4305.2|53
1609846800000|2021-01-05 11:40:00|4313.6|4307.6|4316.2|4310.2|4316.2|4310.2|4311.7|4305.7|26
1609847100000|2021-01-05 11:45:00|4316.6|4310.6|4314.7|4308.7|4316.7|4310.7|4314.4|4308.4|32
1609847400000|2021-01-05 11:50:00|4314.9|4308.9|4316.7|4310.7|4318.7|4312.7|4312.7|4306.7|74
1609847700000|2021-01-05 11:55:00|4316.6|4310.6|4315.2|4309.2|4318.2|4312.2|4313.1|4307.1|56
1609848000000|2021-01-05 12:00:00|4314.8|4308.8|4306.4|4300.4|4315.2|4309.2|4305.4|4299.4|133
1609848300000|2021-01-05 12:05:00|4306.8|4300.8|4306.7|4300.7|4310.7|4304.7|4305.3|4299.3|99
1609848600000|2021-01-05 12:10:00|4306.5|4300.5|4307.5|4301.5|4307.5|4301.5|4300.4|4294.4|92
1609848900000|2021-01-05 12:15:00|4306.4|4300.4|4304.7|4298.7|4310.7|4304.7|4303.7|4297.7|93
1609849200000|2021-01-05 12:20:00|4304.8|4298.8|4305.7|4299.7|4307.7|4301.7|4303.7|4297.7|62
1609849500000|2021-01-05 12:25:00|4304.9|4298.9|4309.2|4303.2|4310.8|4304.8|4304.7|4298.7|109
1609849800000|2021-01-05 12:30:00|4309.5|4303.5|4314.8|4308.8|4314.8|4308.8|4309.2|4303.2|234
1609850100000|2021-01-05 12:35:00|4315.3|4309.3|4318.9|4312.9|4319.9|4313.9|4314.3|4308.3|127
1609850400000|2021-01-05 12:40:00|4319.4|4313.4|4314.9|4308.9|4321|4315|4314.9|4308.9|149
1609850700000|2021-01-05 12:45:00|4314.6|4308.6|4312.4|4306.4|4316.9|4310.9|4311.9|4305.9|159
1609851000000|2021-01-05 12:50:00|4312.9|4306.9|4316.9|4310.9|4318.9|4312.9|4312.3|4306.3|131
1609851300000|2021-01-05 12:55:00|4317.4|4311.4|4315.6|4309.6|4317.9|4311.9|4311.7|4305.7|152
1609851600000|2021-01-05 13:00:00|4315.5|4309.5|4316.6|4310.6|4319.9|4313.9|4315.1|4309.1|154
1609851900000|2021-01-05 13:05:00|4316.7|4310.7|4315.6|4309.6|4319.9|4313.9|4313.1|4307.1|277
1609852200000|2021-01-05 13:10:00|4315.7|4309.7|4310.9|4304.9|4316.6|4310.6|4310.9|4304.9|128
1609852500000|2021-01-05 13:15:00|4311.4|4305.4|4307.8|4301.8|4311.9|4305.9|4306.1|4300.1|289
1609852800000|2021-01-05 13:20:00|4308.3|4302.3|4306.8|4300.8|4309.8|4303.8|4304.8|4298.8|157
1609853100000|2021-01-05 13:25:00|4307.2|4301.2|4309.8|4303.8|4311.3|4305.3|4307.2|4301.2|159
1609853400000|2021-01-05 13:30:00|4310.3|4304.3|4306.5|4300.5|4312.2|4306.2|4306.5|4300.5|117
1609853700000|2021-01-05 13:35:00|4306.7|4300.7|4311.4|4305.4|4313|4307|4306.7|4300.7|174
1609854000000|2021-01-05 13:40:00|4311.9|4305.9|4307.3|4301.3|4311.9|4305.9|4307.3|4301.3|94
1609857000000|2021-01-05 14:30:00|4316.3|4310.3|4319.4|4313.4|4321.2|4315.2|4311.2|4305.2|1785
1609857300000|2021-01-05 14:35:00|4318.5|4312.5|4321.3|4315.3|4328.3|4322.3|4315.4|4309.4|1208
1609857600000|2021-01-05 14:40:00|4322.1|4316.1|4334.8|4328.8|4336.3|4330.3|4320.3|4314.3|779
1609857900000|2021-01-05 14:45:00|4334.7|4328.7|4339.3|4333.3|4342.3|4336.3|4332.2|4326.2|730
1609858200000|2021-01-05 14:50:00|4340.1|4334.1|4345.3|4339.3|4346.3|4340.3|4336.7|4330.7|837
1609858500000|2021-01-05 14:55:00|4345|4339|4352.9|4346.9|4354.4|4348.4|4338.8|4332.8|842
1609858800000|2021-01-05 15:00:00|4353.1|4347.1|4362.4|4356.4|4367.4|4361.4|4352.2|4346.2|1171
1609859100000|2021-01-05 15:05:00|4365.4|4359.4|4361.1|4355.1|4375.9|4369.9|4352.8|4346.8|1771
1609859400000|2021-01-05 15:10:00|4361.4|4355.4|4362.6|4356.6|4367.4|4361.4|4361.4|4355.4|716
1609859700000|2021-01-05 15:15:00|4361.8|4355.8|4365.1|4359.1|4371.3|4365.3|4361.8|4355.8|600
1609860000000|2021-01-05 15:20:00|4363.8|4357.8|4371.5|4365.5|4371.5|4365.5|4356.3|4350.3|584
1609860300000|2021-01-05 15:25:00|4371|4365|4375|4369|4376.7|4370.7|4365.6|4359.6|695
1609860600000|2021-01-05 15:30:00|4374.8|4368.8|4405.9|4399.9|4413|4407|4373.6|4367.6|2682
1609860900000|2021-01-05 15:35:00|4406.4|4400.4|4408.6|4402.6|4420.5|4414.5|4402.9|4396.9|1754
1609861200000|2021-01-05 15:40:00|4409.1|4403.1|4396.7|4390.7|4409.1|4403.1|4393.2|4387.2|1066
1609861500000|2021-01-05 15:45:00|4395.3|4389.3|4386.8|4380.8|4399.3|4393.3|4380.7|4374.7|1272
1609861800000|2021-01-05 15:50:00|4386.7|4380.7|4401|4395|4402.7|4396.7|4386.7|4380.7|811
1609862100000|2021-01-05 15:55:00|4400.5|4394.5|4392.5|4386.5|4400.5|4394.5|4390.5|4384.5|532
1609862400000|2021-01-05 16:00:00|4394.5|4384.5|4400.1|4394.1|4402.7|4396.7|4393.2|4384.5|55256
1609862700000|2021-01-05 16:05:00|4400.5|4394.5|4403.5|4397.5|4405|4399|4398.3|4392.3|1033
1609863000000|2021-01-05 16:10:00|4403|4397|4397.4|4391.4|4404.4|4398.4|4396.4|4390.4|651
1609863300000|2021-01-05 16:15:00|4396.9|4390.9|4400.4|4394.4|4401.4|4395.4|4393.4|4387.4|623
1609863600000|2021-01-05 16:20:00|4400.1|4394.1|4403.3|4397.3|4405.3|4399.3|4399.3|4393.3|361
1609863900000|2021-01-05 16:25:00|4404.3|4398.3|4393.3|4387.3|4405.3|4399.3|4391.8|4385.8|488
1609864200000|2021-01-05 16:30:00|4393.5|4387.5|4389.5|4383.5|4396.3|4390.3|4388.5|4382.5|553
1609864500000|2021-01-05 16:35:00|4389.8|4383.8|4399.6|4393.6|4401|4395|4388.5|4382.5|640
1609864800000|2021-01-05 16:40:00|4400|4394|4398.4|4392.4|4402.6|4396.6|4396.9|4390.9|423
1609865100000|2021-01-05 16:45:00|4397.4|4391.4|4393.4|4387.4|4399.4|4393.4|4391.4|4385.4|511
1609865400000|2021-01-05 16:50:00|4392.9|4386.9|4392.4|4386.4|4395.4|4389.4|4390.5|4384.5|365
1609865700000|2021-01-05 16:55:00|4393.4|4387.4|4403.4|4397.4|4405.4|4399.4|4391.4|4385.4|457
1609866000000|2021-01-05 17:00:00|4403.9|4397.9|4405.4|4399.4|4408.9|4402.9|4399.4|4393.4|631
1609866300000|2021-01-05 17:05:00|4405.2|4399.2|4399.3|4393.3|4406.4|4400.4|4398.3|4392.3|322
1609866600000|2021-01-05 17:10:00|4400.3|4394.3|4399.3|4393.3|4402.8|4396.8|4397.3|4391.3|240
1609866900000|2021-01-05 17:15:00|4400.3|4394.3|4402.5|4396.5|4407.3|4401.3|4400.3|4394.3|221
1609867200000|2021-01-05 17:20:00|4402.3|4396.3|4398.1|4392.1|4404.5|4398.5|4396.7|4390.7|181
1609867500000|2021-01-05 17:25:00|4398|4392|4404.8|4398.8|4405.7|4399.7|4397.6|4391.6|208
1609867800000|2021-01-05 17:30:00|4404.6|4398.6|4405.1|4399.1|4408.2|4402.2|4403.4|4397.4|244
1609868100000|2021-01-05 17:35:00|4405.5|4399.5|4407.9|4401.9|4408.9|4402.9|4403|4397|232
1609868400000|2021-01-05 17:40:00|4408.6|4402.6|4405.4|4399.4|4408.6|4402.6|4403.5|4397.5|357
1609868700000|2021-01-05 17:45:00|4405.2|4399.2|4408.1|4402.1|4410.1|4404.1|4402.1|4396.1|294
1609869000000|2021-01-05 17:50:00|4408.3|4402.3|4405.7|4399.7|4408.6|4402.6|4404|4398|232
1609869300000|2021-01-05 17:55:00|4405.3|4399.3|4408.2|4402.2|4408.2|4402.2|4403.6|4397.6|187
1609869600000|2021-01-05 18:00:00|4409.2|4403.2|4407.6|4401.6|4411.2|4405.2|4406.6|4400.6|404
1609869900000|2021-01-05 18:05:00|4407.7|4401.7|4408.6|4402.6|4408.6|4402.6|4405.6|4399.6|122
1609870200000|2021-01-05 18:10:00|4408.4|4402.4|4405.6|4399.6|4409.6|4403.6|4404.6|4398.6|136
1609870500000|2021-01-05 18:15:00|4405.9|4399.9|4408.6|4402.6|4409.6|4403.6|4405.6|4399.6|149
1609870800000|2021-01-05 18:20:00|4408.8|4402.8|4405.6|4399.6|4409.6|4403.6|4403.6|4397.6|171
1609871100000|2021-01-05 18:25:00|4405.4|4399.4|4407.5|4401.5|4408.5|4402.5|4403.6|4397.6|171
1609871400000|2021-01-05 18:30:00|4407.9|4401.9|4402.7|4396.7|4407.9|4401.9|4402.7|4396.7|270
1609871700000|2021-01-05 18:35:00|4403.7|4397.7|4401.7|4395.7|4403.9|4397.9|4397.9|4391.9|383
1609872000000|2021-01-05 18:40:00|4400.7|4394.7|4404.5|4398.5|4405.7|4399.7|4400.7|4394.7|300
1609872300000|2021-01-05 18:45:00|4404.1|4398.1|4413.6|4407.6|4414.6|4408.6|4404.1|4398.1|418
1609872600000|2021-01-05 18:50:00|4413.5|4407.5|4407.1|4401.1|4413.5|4407.5|4406.2|4400.2|310
1609872900000|2021-01-05 18:55:00|4406.2|4400.2|4405.4|4399.4|4410.2|4404.2|4405.4|4399.4|383
1609873200000|2021-01-05 19:00:00|4405.5|4399.5|4410.6|4404.6|4411.4|4405.4|4405|4399|568
1609873500000|2021-01-05 19:05:00|4409.8|4403.8|4403.5|4397.5|4411.4|4405.4|4403.3|4397.3|749
1609873800000|2021-01-05 19:10:00|4404.3|4398.3|4379|4373|4406.1|4400.1|4377.1|4371.1|2868
1609874100000|2021-01-05 19:15:00|4378.1|4372.1|4387.3|4381.3|4388.8|4382.8|4378.1|4372.1|768
1609894800000|2021-01-06 01:00:00|4399.2|4393.2|4419.2|4413.2|4419.9|4413.9|4391.1|4385.1|630
1609895100000|2021-01-06 01:05:00|4419.9|4413.9|4425.1|4419.1|4431.2|4425.2|4416.7|4410.7|739
1609895400000|2021-01-06 01:10:00|4424.6|4418.6|4422.2|4416.2|4425.5|4419.5|4415.8|4409.8|288
1609895700000|2021-01-06 01:15:00|4422.3|4416.3|4416.7|4410.7|4424.7|4418.7|4416.3|4410.3|154
1609896000000|2021-01-06 01:20:00|4416.3|4410.3|4408.3|4402.3|4417.7|4411.7|4405.7|4399.7|229
1609896300000|2021-01-06 01:25:00|4407.9|4401.9|4400.1|4394.1|4412.2|4406.2|4400.1|4394.1|167
1609896600000|2021-01-06 01:30:00|4400.6|4394.6|4406|4400|4407.1|4401.1|4399.1|4393.1|87
1609896900000|2021-01-06 01:35:00|4405.7|4399.7|4395|4389|4408.5|4402.5|4395|4389|198
1609897200000|2021-01-06 01:40:00|4395.2|4389.2|4401|4395|4403|4397|4395.2|4389.2|135
1609897500000|2021-01-06 01:45:00|4400.7|4394.7|4400.5|4394.5|4404.5|4398.5|4397.5|4391.5|57
1609897800000|2021-01-06 01:50:00|4400.4|4394.4|4402|4396|4404|4398|4400.4|4394.4|12
1609898100000|2021-01-06 01:55:00|4402.1|4396.1|4401.5|4395.5|4405|4399|4400.5|4394.5|61
1609898400000|2021-01-06 02:00:00|4401|4395|4413.1|4407.1|4415.1|4409.1|4399.5|4393.5|307
1609898700000|2021-01-06 02:05:00|4413|4407|4409.1|4403.1|4414.5|4408.5|4408.1|4402.1|81
1609899000000|2021-01-06 02:10:00|4409.2|4403.2|4411.1|4405.1|4413.7|4407.7|4409.1|4403.1|166
1609899300000|2021-01-06 02:15:00|4411|4405|4410|4404|4415|4409|4408.5|4402.5|68
1609899600000|2021-01-06 02:20:00|4409|4403|4412|4406|4415|4409|4408|4402|83
1609899900000|2021-01-06 02:25:00|4412.1|4406.1|4415|4409|4417|4411|4412|4406|120
1609900200000|2021-01-06 02:30:00|4414.5|4408.5|4416|4410|4416.5|4410.5|4410|4404|93
1609900500000|2021-01-06 02:35:00|4415.8|4409.8|4418.9|4412.9|4419.4|4413.4|4414.9|4408.9|74
1609900800000|2021-01-06 02:40:00|4418.6|4412.6|4416.4|4410.4|4421.4|4415.4|4415.9|4409.9|95
1609901100000|2021-01-06 02:45:00|4416.3|4410.3|4408.9|4402.9|4417.4|4411.4|4406.6|4400.6|111
1609901400000|2021-01-06 02:50:00|4408.6|4402.6|4407.3|4401.3|4411.3|4405.3|4406.3|4400.3|46
1609901700000|2021-01-06 02:55:00|4406.9|4400.9|4392.7|4386.7|4406.9|4400.9|4386.2|4380.2|304
1609902000000|2021-01-06 03:00:00|4392.2|4386.2|4397.8|4391.8|4399.2|4393.2|4390.7|4384.7|70
1609902300000|2021-01-06 03:05:00|4398.7|4392.7|4401.8|4395.8|4404.4|4398.4|4398.3|4392.3|32
1609902600000|2021-01-06 03:10:00|4403.3|4397.3|4408.8|4402.8|4410.3|4404.3|4401.5|4395.5|76
1609902900000|2021-01-06 03:15:00|4408|4402|4402.8|4396.8|4408.3|4402.3|4400.3|4394.3|89
1609903200000|2021-01-06 03:20:00|4402.5|4396.5|4405.7|4399.7|4407.1|4401.1|4401.8|4395.8|56
1609903500000|2021-01-06 03:25:00|4405.4|4399.4|4406.7|4400.7|4410.7|4404.7|4404.4|4398.4|40
1609903800000|2021-01-06 03:30:00|4406.6|4400.6|4408.7|4402.7|4409.4|4403.4|4402.7|4396.7|40
1609904100000|2021-01-06 03:35:00|4409.1|4403.1|4407.7|4401.7|4410.2|4404.2|4407|4401|11
1609904400000|2021-01-06 03:40:00|4408.1|4402.1|4409.1|4403.1|4410.1|4404.1|4404.8|4398.8|22
1609904700000|2021-01-06 03:45:00|4409.2|4403.2|4407|4401|4409.2|4403.2|4406.5|4400.5|10
1609905000000|2021-01-06 03:50:00|4406.2|4400.2|4407.6|4401.6|4407.6|4401.6|4404.6|4398.6|27
1609905300000|2021-01-06 03:55:00|4407.4|4401.4|4404.1|4398.1|4407.6|4401.6|4401.9|4395.9|25
1609905600000|2021-01-06 04:00:00|4404.2|4398.2|4402.8|4396.8|4407.1|4401.1|4402.3|4396.3|58
1609905900000|2021-01-06 04:05:00|4403.3|4397.3|4400.3|4394.3|4403.8|4397.8|4399|4393|55
1609906200000|2021-01-06 04:10:00|4399.8|4393.8|4398|4392|4399.8|4393.8|4396.9|4390.9|53
1609906500000|2021-01-06 04:15:00|4397.9|4391.9|4401.7|4395.7|4403|4397|4397.9|4391.9|18
1609906800000|2021-01-06 04:20:00|4401.5|4395.5|4410.3|4404.3|4410.8|4404.8|4397.9|4391.9|51
1609907100000|2021-01-06 04:25:00|4410.4|4404.4|4408.8|4402.8|4410.8|4404.8|4406.8|4400.8|34
1609907400000|2021-01-06 04:30:00|4409.1|4403.1|4408.3|4402.3|4411.8|4405.8|4408.3|4402.3|23
1609907700000|2021-01-06 04:35:00|4407.3|4401.3|4408.7|4402.7|4409.8|4403.8|4406.3|4400.3|16
1609908000000|2021-01-06 04:40:00|4408.6|4402.6|4408.4|4402.4|4409.7|4403.7|4406.4|4400.4|57
1609908300000|2021-01-06 04:45:00|4408.7|4402.7|4405.9|4399.9|4409.4|4403.4|4405.4|4399.4|16
1609908600000|2021-01-06 04:50:00|4406.2|4400.2|4410.4|4404.4|4410.4|4404.4|4405.7|4399.7|10
1609908900000|2021-01-06 04:55:00|4410.5|4404.5|4409.7|4403.7|4410.9|4404.9|4408.8|4402.8|6
1609909200000|2021-01-06 05:00:00|4409.8|4403.8|4408.7|4402.7|4411.2|4405.2|4407.7|4401.7|25
1609909500000|2021-01-06 05:05:00|4408.8|4402.8|4409.7|4403.7|4410.7|4404.7|4408.7|4402.7|12
1609909800000|2021-01-06 05:10:00|4409.6|4403.6|4412.7|4406.7|4413.2|4407.2|4409.2|4403.2|19
1609910100000|2021-01-06 05:15:00|4412.8|4406.8|4416.2|4410.2|4417.2|4411.2|4412.2|4406.2|73
1609910400000|2021-01-06 05:20:00|4416.3|4410.3|4417.2|4411.2|4417.7|4411.7|4414.7|4408.7|31
1609910700000|2021-01-06 05:25:00|4417.1|4411.1|4422.1|4416.1|4422.1|4416.1|4416.2|4410.2|64
1609911000000|2021-01-06 05:30:00|4422.2|4416.2|4416.8|4410.8|4424.2|4418.2|4416.3|4410.3|51
1609911300000|2021-01-06 05:35:00|4416.7|4410.7|4421.5|4415.5|4422.5|4416.5|4416.4|4410.4|40
1609911600000|2021-01-06 05:40:00|4422|4416|4425.5|4419.5|4426|4420|4422|4416|59
1609911900000|2021-01-06 05:45:00|4425|4419|4423|4417|4427.5|4421.5|4422.4|4416.4|54
1609912200000|2021-01-06 05:50:00|4422.3|4416.3|4421.6|4415.6|4423|4417|4420.5|4414.5|44
1609912500000|2021-01-06 05:55:00|4421.8|4415.8|4425.6|4419.6|4426.6|4420.6|4421.6|4415.6|52
1609912800000|2021-01-06 06:00:00|4426|4420|4420.6|4414.6|4426.6|4420.6|4419.1|4413.1|79
1609913100000|2021-01-06 06:05:00|4420.2|4414.2|4422|4416|4422.1|4416.1|4418.1|4412.1|61
1609913400000|2021-01-06 06:10:00|4421.9|4415.9|4424.1|4418.1|4424.1|4418.1|4420.4|4414.4|36
1609913700000|2021-01-06 06:15:00|4424.6|4418.6|4426|4420|4427|4421|4421.6|4415.6|38
1609914000000|2021-01-06 06:20:00|4426.1|4420.1|4424.3|4418.3|4426.5|4420.5|4423|4417|50
1609914300000|2021-01-06 06:25:00|4424|4418|4426.6|4420.6|4426.6|4420.6|4423.3|4417.3|32
1609914600000|2021-01-06 06:30:00|4426.2|4420.2|4428|4422|4430.5|4424.5|4422.1|4416.1|91
1609914900000|2021-01-06 06:35:00|4428.3|4422.3|4429.8|4423.8|4432.3|4426.3|4428.3|4422.3|72
1609915200000|2021-01-06 06:40:00|4430.2|4424.2|4428.3|4422.3|4431.3|4425.3|4427.3|4421.3|27
1609915500000|2021-01-06 06:45:00|4428.8|4422.8|4436.6|4430.6|4437.8|4431.8|4428.4|4422.4|173
1609915800000|2021-01-06 06:50:00|4436.1|4430.1|4446.7|4440.7|4448.2|4442.2|4435.1|4429.1|291
1609916100000|2021-01-06 06:55:00|4446.9|4440.9|4445.7|4439.7|4452.2|4446.2|4443.7|4437.7|220
1609916400000|2021-01-06 07:00:00|4444.7|4438.7|4443.2|4437.2|4447.7|4441.7|4435.4|4429.4|179
1609916700000|2021-01-06 07:05:00|4443.5|4437.5|4450.1|4444.1|4452.3|4446.3|4441.2|4435.2|223
1609917000000|2021-01-06 07:10:00|4450.5|4444.5|4451.3|4445.3|4455.3|4449.3|4449.8|4443.8|105
1609917300000|2021-01-06 07:15:00|4451.6|4445.6|4450.6|4444.6|4453.1|4447.1|4447.8|4441.8|108
1609917600000|2021-01-06 07:20:00|4450.3|4444.3|4447.5|4441.5|4451.1|4445.1|4447|4441|40
1609917900000|2021-01-06 07:25:00|4447.4|4441.4|4450.6|4444.6|4451.6|4445.6|4447|4441|99
1609918200000|2021-01-06 07:30:00|4450.7|4444.7|4453.1|4447.1|4457.2|4451.2|4450.1|4444.1|114
1609918500000|2021-01-06 07:35:00|4453.6|4447.6|4450|4444|4456.6|4450.6|4448.5|4442.5|102
1609918800000|2021-01-06 07:40:00|4449.8|4443.8|4447.5|4441.5|4450.5|4444.5|4446.1|4440.1|75
1609919100000|2021-01-06 07:45:00|4447.3|4441.3|4450.2|4444.2|4451.7|4445.7|4446|4440|63
1609919400000|2021-01-06 07:50:00|4450.7|4444.7|4446.6|4440.6|4450.7|4444.7|4446.1|4440.1|48
1609919700000|2021-01-06 07:55:00|4446.2|4440.2|4450.1|4444.1|4450.6|4444.6|4446.1|4440.1|63
1609920000000|2021-01-06 08:00:00|4450.2|4444.2|4449.4|4443.4|4453.6|4447.6|4448.4|4442.4|108
1609920300000|2021-01-06 08:05:00|4450.4|4444.4|4445.8|4439.8|4450.4|4444.4|4445.8|4439.8|62
1609920600000|2021-01-06 08:10:00|4446.3|4440.3|4448.3|4442.3|4450.8|4444.8|4445.8|4439.8|118
1609920900000|2021-01-06 08:15:00|4448.4|4442.4|4448.3|4442.3|4448.8|4442.8|4445.3|4439.3|239
1609921200000|2021-01-06 08:20:00|4447.9|4441.9|4448.3|4442.3|4451.3|4445.3|4445.8|4439.8|173
1609921500000|2021-01-06 08:25:00|4448.7|4442.7|4453.4|4447.4|4453.9|4447.9|4445.5|4439.5|114
1609921800000|2021-01-06 08:30:00|4453.3|4447.3|4470.1|4464.1|4470.1|4464.1|4452.8|4446.8|281
1609922100000|2021-01-06 08:35:00|4470.3|4464.3|4469.8|4463.8|4478.1|4472.1|4466.4|4460.4|337
1609922400000|2021-01-06 08:40:00|4469.9|4463.9|4467.4|4461.4|4472.3|4463.9|4462.7|4456.7|14096
1609922700000|2021-01-06 08:45:00|4467.7|4461.7|4474.5|4468.5|4478|4472|4467.4|4461.4|148
1609923000000|2021-01-06 08:50:00|4474.1|4468.1|4472.5|4466.5|4476.5|4470.5|4470|4464|83
1609923300000|2021-01-06 08:55:00|4472.9|4466.9|4474.6|4468.6|4478.1|4472.1|4471|4465|115
1609923600000|2021-01-06 09:00:00|4475|4469|4475.1|4469.1|4476.1|4470.1|4473.1|4467.1|85
1609923900000|2021-01-06 09:05:00|4474.6|4468.6|4476|4470|4478.1|4472.1|4473|4467|110
1609924200000|2021-01-06 09:10:00|4475.5|4469.5|4480.6|4474.6|4480.6|4474.6|4472.9|4466.9|114
1609924500000|2021-01-06 09:15:00|4481.6|4475.6|4484.6|4478.6|4488.1|4482.1|4479.4|4473.4|260
1609924800000|2021-01-06 09:20:00|4484.9|4478.9|4480.6|4474.6|4486.1|4480.1|4477.4|4471.4|80
1609925100000|2021-01-06 09:25:00|4480.9|4474.9|4476.9|4470.9|4482.6|4476.6|4475.9|4469.9|49
1609925400000|2021-01-06 09:30:00|4476.5|4470.5|4478.8|4472.8|4479.7|4473.7|4473.3|4467.3|101
1609925700000|2021-01-06 09:35:00|4478.7|4472.7|4475.3|4469.3|4478.9|4472.9|4473.8|4467.8|76
1609926000000|2021-01-06 09:40:00|4475.2|4469.2|4477.8|4471.8|4480.9|4474.9|4474.3|4468.3|63
1609926300000|2021-01-06 09:45:00|4478.3|4472.3|4480.4|4474.4|4482.9|4476.9|4478.3|4472.3|72
1609926600000|2021-01-06 09:50:00|4480.6|4474.6|4485.4|4479.4|4486.9|4480.9|4480.6|4474.6|84
1609926900000|2021-01-06 09:55:00|4485.3|4479.3|4483.4|4477.4|4488.8|4482.8|4482.4|4476.4|92
1609927200000|2021-01-06 10:00:00|4483|4477|4476|4470|4484.1|4478.1|4476|4470|100
1609927500000|2021-01-06 10:05:00|4476.5|4470.5|4480|4474|4481|4475|4476|4470|67
1609927800000|2021-01-06 10:10:00|4481|4475|4478.5|4472.5|4481|4475|4478|4472|48
1609928100000|2021-01-06 10:15:00|4478.8|4472.8|4479.5|4473.5|4481|4475|4478|4472|41
1609928400000|2021-01-06 10:20:00|4479.3|4473.3|4482.5|4476.5|4484|4478|4478.5|4472.5|50
1609928700000|2021-01-06 10:25:00|4482.6|4476.6|4473.8|4467.8|4484|4478|4472.8|4466.8|75
1609929000000|2021-01-06 10:30:00|4473.1|4467.1|4469.2|4463.2|4475.4|4469.4|4462.8|4456.8|231
1609929300000|2021-01-06 10:35:00|4468.8|4462.8|4467.2|4461.2|4472.2|4466.2|4465.7|4459.7|103
1609929600000|2021-01-06 10:40:00|4467.6|4461.6|4473.7|4467.7|4477.8|4471.8|4466.7|4460.7|280
1609929900000|2021-01-06 10:45:00|4473.2|4467.2|4466.9|4460.9|4473.9|4467.9|4466.4|4460.4|154
1609930200000|2021-01-06 10:50:00|4467.1|4461.1|4465.4|4459.4|4469.5|4463.5|4464.4|4458.4|72
1609930500000|2021-01-06 10:55:00|4464.9|4458.9|4461.9|4455.9|4464.9|4458.9|4459.4|4453.4|111
1609930800000|2021-01-06 11:00:00|4462.9|4456.9|4462.9|4456.9|4463.4|4457.4|4459.4|4453.4|44
1609931100000|2021-01-06 11:05:00|4463.4|4457.4|4468.4|4462.4|4470|4464|4461.9|4455.9|90
1609931400000|2021-01-06 11:10:00|4469.1|4463.1|4468.9|4462.9|4470.9|4464.9|4466.4|4460.4|61
1609931700000|2021-01-06 11:15:00|4469.3|4463.3|4470.1|4464.1|4470.6|4464.6|4464.9|4458.9|28
1609932000000|2021-01-06 11:20:00|4470|4464|4477.1|4471.1|4478.1|4472.1|4469.6|4463.6|207
1609932300000|2021-01-06 11:25:00|4475.6|4469.6|4480.8|4474.8|4483.5|4477.5|4475.6|4469.6|223
1609932600000|2021-01-06 11:30:00|4480.5|4474.5|4479.7|4473.7|4480.5|4474.5|4477|4471|61
1609932900000|2021-01-06 11:35:00|4479.8|4473.8|4475.5|4469.5|4481.2|4475.2|4472.5|4466.5|114
1609933200000|2021-01-06 11:40:00|4475.8|4469.8|4468.8|4462.8|4476.5|4470.5|4467.8|4461.8|143
1609933500000|2021-01-06 11:45:00|4469.2|4463.2|4464.6|4458.6|4470.8|4464.8|4461.1|4455.1|265
1609933800000|2021-01-06 11:50:00|4464.9|4458.9|4459.4|4453.4|4468.6|4462.6|4458.8|4452.8|82
1609934100000|2021-01-06 11:55:00|4458.9|4452.9|4465.5|4459.5|4466|4460|4457.1|4451.1|103
1609934400000|2021-01-06 12:00:00|4465.2|4459.2|4469.7|4463.7|4470.7|4464.7|4461.3|4455.3|182
1609934700000|2021-01-06 12:05:00|4469.8|4463.8|4464.7|4458.7|4472.3|4466.3|4464.2|4458.2|240
1609935000000|2021-01-06 12:10:00|4464.6|4458.6|4465.3|4459.3|4468.8|4462.8|4462.6|4456.6|121
1609935300000|2021-01-06 12:15:00|4464.8|4458.8|4464.8|4458.8|4466.6|4460.6|4462.6|4456.6|79
1609935600000|2021-01-06 12:20:00|4464.4|4458.4|4469.1|4463.1|4470.1|4464.1|4464.3|4458.3|79
1609935900000|2021-01-06 12:25:00|4469.6|4463.6|4463.1|4457.1|4471.6|4465.6|4463.1|4457.1|116
1609936200000|2021-01-06 12:30:00|4463.2|4457.2|4464.1|4458.1|4465.7|4459.7|4463.1|4457.1|90
1609936500000|2021-01-06 12:35:00|4464.5|4458.5|4468.1|4462.1|4470|4464|4464|4458|165
1609936800000|2021-01-06 12:40:00|4467.6|4461.6|4464.1|4458.1|4468.6|4462.6|4462.6|4456.6|90
1609937100000|2021-01-06 12:45:00|4462.6|4456.6|4465.6|4459.6|4466.6|4460.6|4461.6|4455.6|80
1609937400000|2021-01-06 12:50:00|4465.1|4459.1|4460.5|4454.5|4466.1|4460.1|4459.5|4453.5|102
1609937700000|2021-01-06 12:55:00|4460.3|4454.3|4461.4|4455.4|4463|4457|4458.5|4452.5|115
1609938000000|2021-01-06 13:00:00|4460.9|4454.9|4451.1|4445.1|4461.9|4455.9|4451|4445|225
1609938300000|2021-01-06 13:05:00|4451.5|4445.5|4456.2|4450.2|4459.2|4453.2|4451.5|4445.5|118
1609938600000|2021-01-06 13:10:00|4457.1|4451.1|4458.6|4452.6|4459.6|4453.6|4454.4|4448.4|95
1609938900000|2021-01-06 13:15:00|4459.6|4453.6|4455.4|4449.4|4459.6|4453.6|4453.6|4447.6|103
1609939200000|2021-01-06 13:20:00|4456.2|4450.2|4455.4|4449.4|4458.4|4452.4|4453.9|4447.9|154
1609939500000|2021-01-06 13:25:00|4455.8|4449.8|4454.8|4448.8|4457.4|4451.4|4453.4|4447.4|143
1609939800000|2021-01-06 13:30:00|4454.4|4448.4|4451.9|4445.9|4455.4|4449.4|4451.3|4445.3|470
1609940100000|2021-01-06 13:35:00|4451.5|4445.5|4451.8|4445.8|4454.3|4448.3|4448.1|4442.1|193
1609940400000|2021-01-06 13:40:00|4451.4|4445.4|4452|4446|4454.4|4448.4|4448.7|4442.7|292
1609943400000|2021-01-06 14:30:00|4455.6|4449.6|4427.9|4421.9|4455.6|4449.6|4417.9|4411.9|2165
1609943700000|2021-01-06 14:35:00|4426.9|4420.9|4442.7|4436.7|4443.2|4437.2|4420.9|4414.9|1736
1609944000000|2021-01-06 14:40:00|4443.8|4437.8|4445.9|4439.9|4449.9|4443.9|4436|4430|1237
1609944300000|2021-01-06 14:45:00|4445.7|4439.7|4445.2|4439.2|4448.9|4442.9|4439.7|4433.7|1097
1609944600000|2021-01-06 14:50:00|4445.3|4439.3|4459|4453|4459.9|4453.9|4441.6|4435.6|911
1609944900000|2021-01-06 14:55:00|4459.9|4453.9|4451.5|4445.5|4461.9|4455.9|4450.5|4444.5|606
1609945200000|2021-01-06 15:00:00|4452|4446|4444.7|4438.7|4452|4446|4442.2|4436.2|638
1609945500000|2021-01-06 15:05:00|4444.6|4438.6|4447.9|4441.9|4448.9|4442.9|4438.7|4432.7|488
1609945800000|2021-01-06 15:10:00|4447.1|4441.1|4443.9|4437.9|4450.4|4444.4|4443.4|4437.4|256
1609946100000|2021-01-06 15:15:00|4444.4|4438.4|4450.9|4444.9|4452.9|4446.9|4443.9|4437.9|562
1609946400000|2021-01-06 15:20:00|4450.8|4444.8|4450.9|4444.9|4453.6|4447.6|4448.4|4442.4|740
1609946700000|2021-01-06 15:25:00|4451.3|4445.3|4451.9|4445.9|4452.9|4446.9|4450.9|4444.9|706
1609947000000|2021-01-06 15:30:00|4452.7|4446.7|4455.8|4449.8|4457.9|4451.9|4451.8|4445.8|525
1609947300000|2021-01-06 15:35:00|4454.8|4448.8|4457.4|4451.4|4460.3|4454.3|4454.3|4448.3|696
1609947600000|2021-01-06 15:40:00|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4450.9|4444.9|443
1609947900000|2021-01-06 15:45:00|4455.8|4449.8|4465.8|4459.8|4465.8|4459.8|4453.9|4447.9|302
1609948200000|2021-01-06 15:50:00|4465.3|4459.3|4472.1|4466.1|4473.7|4467.7|4464.8|4458.8|482
1609948500000|2021-01-06 15:55:00|4471.1|4465.1|4462.1|4456.1|4472|4466|4462.1|4456.1|277
1609948800000|2021-01-06 16:00:00|4461.4|4455.4|4459.9|4453.9|4465.5|4459.5|4459.1|4453.1|47025
1609949100000|2021-01-06 16:05:00|4458.9|4452.9|4450.9|4444.9|4461.8|4455.8|4447.8|4441.8|434
1609949400000|2021-01-06 16:10:00|4450.7|4444.7|4457.7|4451.7|4459.2|4453.2|4449|4443|262
1609949700000|2021-01-06 16:15:00|4457.3|4451.3|4463.7|4457.7|4464.7|4458.7|4455.2|4449.2|222
1609950000000|2021-01-06 16:20:00|4463.2|4457.2|4460.9|4454.9|4466|4460|4457.8|4451.8|461
1609950300000|2021-01-06 16:25:00|4461|4455|4464.7|4458.7|4467.2|4461.2|4461|4455|357
1609950600000|2021-01-06 16:30:00|4464|4458|4459.5|4453.5|4464|4458|4454.7|4448.7|418
1609950900000|2021-01-06 16:35:00|4458.5|4452.5|4460.9|4454.9|4462.1|4456.1|4454.4|4448.4|479
1609951200000|2021-01-06 16:40:00|4460.5|4454.5|4464.5|4458.5|4464.5|4458.5|4460.3|4454.3|270
1609951500000|2021-01-06 16:45:00|4463.5|4457.5|4460|4454|4463.5|4457.5|4459.9|4453.9|170
1609951800000|2021-01-06 16:50:00|4460.2|4454.2|4458|4452|4464|4458|4457|4451|180
1609952100000|2021-01-06 16:55:00|4457.5|4451.5|4453.4|4447.4|4457.5|4451.5|4451.3|4445.3|204
1609952400000|2021-01-06 17:00:00|4453.8|4447.8|4449.4|4443.4|4454.2|4448.2|4447.1|4441.1|289
1609952700000|2021-01-06 17:05:00|4448.9|4442.9|4446.7|4440.7|4449.7|4443.7|4446.2|4440.2|186
1609953000000|2021-01-06 17:10:00|4446.3|4440.3|4446|4440|4447|4441|4440.2|4434.2|275
1609953300000|2021-01-06 17:15:00|4445|4439|4439.1|4433.1|4446.4|4440.4|4438.2|4432.2|759
1609953600000|2021-01-06 17:20:00|4440.1|4434.1|4440.7|4434.7|4441.8|4435.8|4438.1|4432.1|225
1609953900000|2021-01-06 17:25:00|4441.1|4435.1|4433.1|4427.1|4441.2|4435.2|4433.1|4427.1|277
1609954200000|2021-01-06 17:30:00|4432.6|4426.6|4434|4428|4436.6|4430.6|4425.6|4419.6|536
1609954500000|2021-01-06 17:35:00|4433|4427|4433|4427|4434.5|4428.5|4427.9|4421.9|1266
1609954800000|2021-01-06 17:40:00|4434|4428|4429.9|4423.9|4434|4428|4425.9|4419.9|283
1609955100000|2021-01-06 17:45:00|4430.7|4424.7|4424.9|4418.9|4431.9|4425.9|4423.9|4417.9|304
1609955400000|2021-01-06 17:50:00|4424.8|4418.8|4430.9|4424.9|4431.9|4425.9|4423.9|4417.9|232
1609955700000|2021-01-06 17:55:00|4431.9|4425.9|4431.8|4425.8|4435.8|4429.8|4430.2|4424.2|473
1609956000000|2021-01-06 18:00:00|4431.7|4425.7|4430.9|4424.9|4435.3|4429.3|4429.2|4423.2|257
1609956300000|2021-01-06 18:05:00|4431.4|4425.4|4432.4|4426.4|4435.9|4429.9|4428.9|4422.9|299
1609956600000|2021-01-06 18:10:00|4432.9|4426.9|4440.3|4434.3|4440.4|4434.4|4432.9|4426.9|201
1609956900000|2021-01-06 18:15:00|4439.9|4433.9|4440.1|4434.1|4442.8|4436.8|4437.9|4431.9|307
1609957200000|2021-01-06 18:20:00|4440|4434|4436.5|4430.5|4440.6|4434.6|4435.5|4429.5|313
1609957500000|2021-01-06 18:25:00|4436.6|4430.6|4437.7|4431.7|4440.7|4434.7|4436.5|4430.5|223
1609957800000|2021-01-06 18:30:00|4438.1|4432.1|4436.7|4430.7|4438.7|4432.7|4434.8|4428.8|232
1609958100000|2021-01-06 18:35:00|4436.8|4430.8|4433.7|4427.7|4437.2|4431.2|4430.7|4424.7|326
1609958400000|2021-01-06 18:40:00|4434.4|4428.4|4431.8|4425.8|4436.2|4430.2|4428.7|4422.7|370
1609958700000|2021-01-06 18:45:00|4432.3|4426.3|4428.9|4422.9|4432.8|4426.8|4425.5|4419.5|274
1609959000000|2021-01-06 18:50:00|4429|4423|4426.1|4420.1|4432.4|4426.4|4425.2|4419.2|298
1609959300000|2021-01-06 18:55:00|4427.1|4421.1|4420.1|4414.1|4428.1|4422.1|4417.3|4411.3|857
1609959600000|2021-01-06 19:00:00|4419.6|4413.6|4402.4|4396.4|4420.9|4414.9|4395.5|4389.5|1183
1609959900000|2021-01-06 19:05:00|4401.9|4395.9|4406.1|4400.1|4414.1|4408.1|4401.4|4395.4|988
1609960200000|2021-01-06 19:10:00|4406.2|4400.2|4398.3|4392.3|4410.6|4404.6|4396.5|4390.5|2029
1609960500000|2021-01-06 19:15:00|4398.4|4392.4|4406.2|4400.2|4408.8|4402.8|4398.2|4392.2|737
1609981200000|2021-01-07 01:00:00|4404.5|4398.5|4406.2|4400.2|4413.4|4407.4|4397.5|4391.5|686
1609981500000|2021-01-07 01:05:00|4406.6|4400.6|4420.2|4414.2|4421.7|4415.7|4406.4|4400.4|351
1609981800000|2021-01-07 01:10:00|4419.7|4413.7|4418.9|4412.9|4421.9|4415.9|4414|4408|147
1609982100000|2021-01-07 01:15:00|4418.5|4412.5|4421.9|4415.9|4422.4|4416.4|4415.5|4409.5|92
1609982400000|2021-01-07 01:20:00|4421.4|4415.4|4422.9|4416.9|4424.9|4418.9|4420.4|4414.4|75
1609982700000|2021-01-07 01:25:00|4422.5|4416.5|4420.9|4414.9|4424.4|4418.4|4419.4|4413.4|71
1609983000000|2021-01-07 01:30:00|4420.5|4414.5|4420.4|4414.4|4423|4417|4419.4|4413.4|51
1609983300000|2021-01-07 01:35:00|4420.5|4414.5|4418.9|4412.9|4421.4|4415.4|4416.9|4410.9|69
1609983600000|2021-01-07 01:40:00|4418.5|4412.5|4420.3|4414.3|4421.4|4415.4|4417.4|4411.4|36
1609983900000|2021-01-07 01:45:00|4420.8|4414.8|4420.8|4414.8|4423|4417|4418.8|4412.8|58
1609984200000|2021-01-07 01:50:00|4420.7|4414.7|4417.8|4411.8|4420.8|4414.8|4417.4|4411.4|23
1609984500000|2021-01-07 01:55:00|4417.4|4411.4|4421.8|4415.8|4422.3|4416.3|4413.6|4407.6|68
1609984800000|2021-01-07 02:00:00|4422.2|4416.2|4418.8|4412.8|4422.8|4416.8|4418.8|4412.8|87
1609985100000|2021-01-07 02:05:00|4418.7|4412.7|4418.3|4412.3|4420.8|4414.8|4416.8|4410.8|36
1609985400000|2021-01-07 02:10:00|4418.8|4412.8|4416.3|4410.3|4420.3|4414.3|4414.4|4408.4|52
1609985700000|2021-01-07 02:15:00|4415.3|4409.3|4414|4408|4415.8|4409.8|4410.9|4404.9|107
1609986000000|2021-01-07 02:20:00|4413.6|4407.6|4409.9|4403.9|4414.4|4408.4|4407.6|4401.6|125
1609986300000|2021-01-07 02:25:00|4409.5|4403.5|4405.6|4399.6|4410.3|4404.3|4404.6|4398.6|131
1609986600000|2021-01-07 02:30:00|4404.6|4398.6|4406.1|4400.1|4409.1|4403.1|4404.1|4398.1|210
1609986900000|2021-01-07 02:35:00|4405.1|4399.1|4399.6|4393.6|4406.6|4400.6|4399|4393|75
1609987200000|2021-01-07 02:40:00|4400.1|4394.1|4397.1|4391.1|4403.1|4397.1|4396.6|4390.6|79
1609987500000|2021-01-07 02:45:00|4396.7|4390.7|4390.5|4384.5|4397.6|4391.6|4381.5|4375.5|314
1609987800000|2021-01-07 02:50:00|4390.4|4384.4|4385.5|4379.5|4392|4386|4385.5|4379.5|115
1609988100000|2021-01-07 02:55:00|4385|4379|4385|4379|4386.5|4380.5|4380.5|4374.5|192
1609988400000|2021-01-07 03:00:00|4384.5|4378.5|4385.6|4379.6|4390|4380.5|4383.5|4375|4781
1609988700000|2021-01-07 03:05:00|4385.3|4379.3|4388.7|4382.7|4392|4386|4385.1|4379.1|139
1609989000000|2021-01-07 03:10:00|4389.2|4383.2|4397.6|4391.6|4398.1|4392.1|4389.2|4383.2|83
1609989300000|2021-01-07 03:15:00|4398.1|4392.1|4401.6|4395.6|4402.6|4396.6|4396.6|4390.6|79
1609989600000|2021-01-07 03:20:00|4400.3|4394.3|4402.6|4396.6|4403.9|4397.9|4400.3|4394.3|129
1609989900000|2021-01-07 03:25:00|4402.5|4396.5|4403|4397|4403|4397|4400.3|4394.3|48
1609990200000|2021-01-07 03:30:00|4402.1|4396.1|4400.3|4394.3|4402.1|4396.1|4400.3|4394.3|30
1609990500000|2021-01-07 03:35:00|4398.6|4392.6|4397.3|4391.3|4398.6|4392.6|4396.8|4390.8|30
1609990800000|2021-01-07 03:40:00|4396.9|4390.9|4398.4|4392.4|4398.4|4392.4|4395.4|4389.4|45
1609991100000|2021-01-07 03:45:00|4398.3|4392.3|4400.8|4394.8|4403.9|4397.9|4396.7|4390.7|64
1609991400000|2021-01-07 03:50:00|4401.2|4395.2|4398.5|4392.5|4401.2|4395.2|4397.3|4391.3|28
1609991700000|2021-01-07 03:55:00|4398.6|4392.6|4395.9|4389.9|4399|4393|4395.9|4389.9|26
1609992000000|2021-01-07 04:00:00|4395|4389|4393.2|4387.2|4396.4|4390.4|4393.2|4387.2|34
1609992300000|2021-01-07 04:05:00|4393.7|4387.7|4395.3|4389.3|4395.3|4389.3|4391.3|4385.3|61
1609992600000|2021-01-07 04:10:00|4395|4389|4400.4|4394.4|4401.9|4395.9|4394.8|4388.8|131
1609992900000|2021-01-07 04:15:00|4400.9|4394.9|4400.9|4394.9|4401.4|4395.4|4397.7|4391.7|52
1609993200000|2021-01-07 04:20:00|4400.5|4394.5|4401.9|4395.9|4402.4|4396.4|4398.5|4392.5|32
1609993500000|2021-01-07 04:25:00|4401.8|4395.8|4401.4|4395.4|4402|4396|4401.4|4395.4|15
1609993800000|2021-01-07 04:30:00|4401.9|4395.9|4401.4|4395.4|4402.9|4396.9|4401.4|4395.4|25
1609994100000|2021-01-07 04:35:00|4402.4|4396.4|4402.9|4396.9|4405.4|4399.4|4402.4|4396.4|60
1609994400000|2021-01-07 04:40:00|4402.8|4396.8|4399.4|4393.4|4402.8|4396.8|4399.4|4393.4|40
1609994700000|2021-01-07 04:45:00|4399.5|4393.5|4402.4|4396.4|4402.4|4396.4|4398.1|4392.1|41
1609995000000|2021-01-07 04:50:00|4401.9|4395.9|4400.4|4394.4|4401.9|4395.9|4400.4|4394.4|11
1609995300000|2021-01-07 04:55:00|4399.4|4393.4|4401.3|4395.3|4401.9|4395.9|4399.4|4393.4|20
1609995600000|2021-01-07 05:00:00|4403.3|4397.3|4399.8|4393.8|4404.3|4398.3|4399.8|4393.8|27
1609995900000|2021-01-07 05:05:00|4399.7|4393.7|4401.3|4395.3|4401.8|4395.8|4398.5|4392.5|19
1609996200000|2021-01-07 05:10:00|4400.8|4394.8|4395.8|4389.8|4401.3|4395.3|4395.4|4389.4|65
1609996500000|2021-01-07 05:15:00|4395.4|4389.4|4395.3|4389.3|4396.3|4390.3|4393.1|4387.1|50
1609996800000|2021-01-07 05:20:00|4395.7|4389.7|4397|4391|4397.9|4391.9|4394.9|4388.9|30
1609997100000|2021-01-07 05:25:00|4397.4|4391.4|4398.8|4392.8|4399.2|4393.2|4397.4|4391.4|23
1609997400000|2021-01-07 05:30:00|4398.7|4392.7|4390.2|4384.2|4399.7|4393.7|4390.2|4384.2|122
1609997700000|2021-01-07 05:35:00|4389.3|4383.3|4385.7|4379.7|4390.2|4384.2|4382.4|4376.4|260
1609998000000|2021-01-07 05:40:00|4385.8|4379.8|4388.2|4382.2|4389.2|4383.2|4385.2|4379.2|51
1609998300000|2021-01-07 05:45:00|4388.1|4382.1|4393.2|4387.2|4393.2|4387.2|4387.7|4381.7|98
1609998600000|2021-01-07 05:50:00|4392.7|4386.7|4393.7|4387.7|4394.7|4388.7|4392.3|4386.3|24
1609998900000|2021-01-07 05:55:00|4394.1|4388.1|4393.2|4387.2|4395.2|4389.2|4392.2|4386.2|32
1609999200000|2021-01-07 06:00:00|4393.1|4387.1|4391.7|4385.7|4394.1|4388.1|4390.2|4384.2|56
1609999500000|2021-01-07 06:05:00|4391.3|4385.3|4398.7|4392.7|4398.7|4392.7|4390.7|4384.7|79
1609999800000|2021-01-07 06:10:00|4399.2|4393.2|4404.4|4398.4|4404.9|4398.9|4399.2|4393.2|121
1610000100000|2021-01-07 06:15:00|4404|4398|4404|4398|4404|4398|4402.2|4396.2|49
1610000400000|2021-01-07 06:20:00|4403.6|4397.6|4410.1|4404.1|4411.4|4405.4|4403.1|4397.1|163
1610000700000|2021-01-07 06:25:00|4410|4404|4411.5|4405.5|4413.6|4407.6|4409.2|4403.2|85
1610001000000|2021-01-07 06:30:00|4411.4|4405.4|4409.3|4403.3|4412.4|4406.4|4408.4|4402.4|24
1610001300000|2021-01-07 06:35:00|4408.9|4402.9|4407.6|4401.6|4410.3|4404.3|4403.5|4397.5|134
1610001600000|2021-01-07 06:40:00|4408.5|4402.5|4413.3|4407.3|4415.8|4409.8|4408.5|4402.5|111
1610001900000|2021-01-07 06:45:00|4413.7|4407.7|4415.8|4409.8|4417.3|4411.3|4413.7|4407.7|72
1610002200000|2021-01-07 06:50:00|4415.3|4409.3|4416.3|4410.3|4417.8|4411.8|4415.3|4409.3|47
1610002500000|2021-01-07 06:55:00|4415.9|4409.9|4414.3|4408.3|4416.3|4410.3|4411.8|4405.8|44
1610002800000|2021-01-07 07:00:00|4413.8|4407.8|4413.4|4407.4|4418.4|4412.4|4412.3|4406.3|45
1610003100000|2021-01-07 07:05:00|4413|4407|4412.4|4406.4|4414.4|4408.4|4411.9|4405.9|14
1610003400000|2021-01-07 07:10:00|4412.2|4406.2|4420.3|4414.3|4421.3|4415.3|4410.4|4404.4|83
1610003700000|2021-01-07 07:15:00|4420.7|4414.7|4429.8|4423.8|4430.8|4424.8|4419.8|4413.8|202
1610004000000|2021-01-07 07:20:00|4429.5|4423.5|4423.8|4417.8|4431.8|4425.8|4422.8|4416.8|211
1610004300000|2021-01-07 07:25:00|4424.3|4418.3|4428.8|4422.8|4429.3|4423.3|4420.9|4414.9|128
1610004600000|2021-01-07 07:30:00|4429.2|4423.2|4426.8|4420.8|4429.3|4423.3|4423.8|4417.8|89
1610004900000|2021-01-07 07:35:00|4427.2|4421.2|4423.8|4417.8|4428.8|4422.8|4423.3|4417.3|78
1610005200000|2021-01-07 07:40:00|4423.3|4417.3|4418.3|4412.3|4424.3|4418.3|4415.8|4409.8|151
1610005500000|2021-01-07 07:45:00|4417.9|4411.9|4410.8|4404.8|4417.9|4411.9|4408.9|4402.9|189
1610005800000|2021-01-07 07:50:00|4410.9|4404.9|4414.8|4408.8|4415.9|4409.9|4409.8|4403.8|84
1610006100000|2021-01-07 07:55:00|4415.8|4409.8|4413.3|4407.3|4415.9|4409.9|4410.8|4404.8|66
1610006400000|2021-01-07 08:00:00|4413.2|4407.2|4408.5|4402.5|4413.3|4407.3|4403.7|4397.7|149
1610006700000|2021-01-07 08:05:00|4408.1|4402.1|4382.4|4376.4|4408.1|4402.1|4376.9|4370.9|402
1610007000000|2021-01-07 08:10:00|4382.8|4376.8|4389.7|4383.7|4390.2|4384.2|4382.4|4376.4|146
1610007300000|2021-01-07 08:15:00|4390.2|4384.2|4393.3|4387.3|4400.8|4394.8|4390.2|4384.2|233
1610007600000|2021-01-07 08:20:00|4391.7|4385.7|4384.7|4378.7|4391.7|4385.7|4382.6|4376.6|131
1610007900000|2021-01-07 08:25:00|4385.2|4379.2|4388.3|4382.3|4392.3|4386.3|4384.7|4378.7|80
1610008200000|2021-01-07 08:30:00|4388|4382|4358.7|4352.7|4388|4382|4352.3|4346.3|322
1610008500000|2021-01-07 08:35:00|4358.8|4352.8|4381.4|4375.4|4381.4|4375.4|4357.9|4351.9|307
1610008800000|2021-01-07 08:40:00|4381.2|4375.2|4381.7|4375.7|4382.6|4376.6|4373.1|4367.1|185
1610009100000|2021-01-07 08:45:00|4381.3|4375.3|4385.7|4379.7|4388.3|4382.3|4380.3|4374.3|99
1610009400000|2021-01-07 08:50:00|4385.3|4379.3|4386.2|4380.2|4387.8|4381.8|4381.7|4375.7|105
1610009700000|2021-01-07 08:55:00|4386.5|4380.5|4386.5|4380.5|4389.2|4383.2|4383.5|4377.5|72
1610010000000|2021-01-07 09:00:00|4386.1|4380.1|4373.1|4367.1|4386.5|4380.5|4372.7|4366.7|335
1610010300000|2021-01-07 09:05:00|4372.4|4366.4|4375.7|4369.7|4380.1|4374.1|4370.3|4364.3|307
1610010600000|2021-01-07 09:10:00|4373.9|4367.9|4365.1|4359.1|4374.8|4368.8|4362.1|4356.1|136
1610010900000|2021-01-07 09:15:00|4364.6|4358.6|4356.1|4350.1|4365.6|4359.6|4356.1|4350.1|142
1610011200000|2021-01-07 09:20:00|4356.4|4350.4|4358.8|4352.8|4360.1|4354.1|4347.9|4341.9|305
1610011500000|2021-01-07 09:25:00|4359.2|4353.2|4355.2|4349.2|4360.6|4354.6|4353.8|4347.8|87
1610011800000|2021-01-07 09:30:00|4355.1|4349.1|4339.7|4333.7|4357.3|4351.3|4333.5|4327.5|543
1610012100000|2021-01-07 09:35:00|4341|4335|4345.7|4339.7|4345.7|4339.7|4335.6|4329.6|289
1610012400000|2021-01-07 09:40:00|4346.1|4340.1|4338.7|4332.7|4347.2|4341.2|4338.7|4332.7|193
1610012700000|2021-01-07 09:45:00|4336|4330|4335.9|4329.9|4337.8|4331.8|4321.6|4315.6|508
1610013000000|2021-01-07 09:50:00|4334.6|4328.6|4350.7|4344.7|4351.6|4345.6|4331.6|4325.6|270
1610013300000|2021-01-07 09:55:00|4350.6|4344.6|4340.3|4334.3|4352|4346|4340.3|4334.3|227
1610013600000|2021-01-07 10:00:00|4340.8|4334.8|4346.9|4340.9|4349.4|4343.4|4332.2|4326.2|223
1610013900000|2021-01-07 10:05:00|4347.4|4341.4|4340.8|4334.8|4347.4|4341.4|4338.8|4332.8|143
1610014200000|2021-01-07 10:10:00|4340.4|4334.4|4345.9|4339.9|4347.3|4341.3|4340.3|4334.3|134
1610014500000|2021-01-07 10:15:00|4346.3|4340.3|4347.8|4341.8|4349.4|4343.4|4343.9|4337.9|54
1610014800000|2021-01-07 10:20:00|4347.4|4341.4|4332.5|4326.5|4347.4|4341.4|4332.5|4326.5|60
1610015100000|2021-01-07 10:25:00|4332.4|4326.4|4333.6|4327.6|4336.2|4330.2|4331.1|4325.1|77
1610015400000|2021-01-07 10:30:00|4333.1|4327.1|4336.6|4330.6|4338.1|4332.1|4331|4325|64
1610015700000|2021-01-07 10:35:00|4336.7|4330.7|4337.8|4331.8|4341.4|4335.4|4336.7|4330.7|72
1610016000000|2021-01-07 10:40:00|4338.3|4332.3|4339.8|4333.8|4340.3|4334.3|4337.3|4331.3|36
1610016300000|2021-01-07 10:45:00|4339.4|4333.4|4334.2|4328.2|4339.8|4333.8|4333.2|4327.2|48
1610016600000|2021-01-07 10:50:00|4334.6|4328.6|4333.8|4327.8|4335.8|4329.8|4333.2|4327.2|59
1610016900000|2021-01-07 10:55:00|4333.7|4327.7|4336.8|4330.8|4339.8|4333.8|4332.3|4326.3|97
1610017200000|2021-01-07 11:00:00|4337.3|4331.3|4343.3|4337.3|4344.3|4338.3|4335.3|4329.3|121
1610017500000|2021-01-07 11:05:00|4343.2|4337.2|4342.3|4336.3|4343.8|4337.8|4338.8|4332.8|131
1610017800000|2021-01-07 11:10:00|4341.8|4335.8|4336.3|4330.3|4342.8|4336.8|4336.3|4330.3|58
1610018100000|2021-01-07 11:15:00|4335.8|4329.8|4338.3|4332.3|4340.3|4334.3|4334.8|4328.8|70
1610018400000|2021-01-07 11:20:00|4337.8|4331.8|4336.8|4330.8|4339.3|4333.3|4335.8|4329.8|30
1610018700000|2021-01-07 11:25:00|4337.3|4331.3|4341.8|4335.8|4342.8|4336.8|4336.3|4330.3|57
1610019000000|2021-01-07 11:30:00|4341.9|4335.9|4351.8|4345.8|4354.3|4348.3|4341.9|4335.9|240
1610019300000|2021-01-07 11:35:00|4351.7|4345.7|4348.3|4342.3|4354.3|4348.3|4347.7|4341.7|99
1610019600000|2021-01-07 11:40:00|4347.8|4341.8|4348.3|4342.3|4350.8|4344.8|4345.3|4339.3|62
1610019900000|2021-01-07 11:45:00|4348.2|4342.2|4350.8|4344.8|4351.3|4345.3|4345.8|4339.8|65
1610020200000|2021-01-07 11:50:00|4351.2|4345.2|4350.8|4344.8|4353.3|4347.3|4349.5|4343.5|43
1610020500000|2021-01-07 11:55:00|4350.6|4344.6|4349.5|4343.5|4350.7|4344.7|4347.6|4341.6|73
1610020800000|2021-01-07 12:00:00|4349|4343|4353|4347|4353|4347|4342.5|4336.5|81
1610021100000|2021-01-07 12:05:00|4352.5|4346.5|4357.5|4351.5|4359.5|4353.5|4352|4346|117
1610021400000|2021-01-07 12:10:00|4357.6|4351.6|4364.5|4358.5|4365|4359|4356|4350|176
1610021700000|2021-01-07 12:15:00|4365|4359|4376|4370|4376.5|4370.5|4365|4359|310
1610022000000|2021-01-07 12:20:00|4376.2|4370.2|4377.5|4371.5|4378|4372|4373|4367|184
1610022300000|2021-01-07 12:25:00|4377.9|4371.9|4376|4370|4381|4375|4373|4367|165
1610022600000|2021-01-07 12:30:00|4376.8|4370.8|4379|4373|4379.5|4373.5|4373.5|4367.5|92
1610022900000|2021-01-07 12:35:00|4379.5|4373.5|4381|4375|4382.9|4376.9|4377.5|4371.5|92
1610023200000|2021-01-07 12:40:00|4381.5|4375.5|4378.5|4372.5|4382.5|4376.5|4377.3|4371.3|57
1610023500000|2021-01-07 12:45:00|4378|4372|4380.5|4374.5|4381.5|4375.5|4377.1|4371.1|63
1610023800000|2021-01-07 12:50:00|4380.4|4374.4|4374|4368|4380.4|4374.4|4374|4368|101
1610024100000|2021-01-07 12:55:00|4373.5|4367.5|4368.5|4362.5|4373.5|4367.5|4365|4359|217
1610024400000|2021-01-07 13:00:00|4368.6|4362.6|4369.5|4363.5|4374.5|4368.5|4368.5|4362.5|176
1610024700000|2021-01-07 13:05:00|4369.9|4363.9|4374.3|4368.3|4376.5|4370.5|4368.5|4362.5|160
1610025000000|2021-01-07 13:10:00|4373.5|4367.5|4370.7|4364.7|4376.1|4370.1|4370.7|4364.7|57
1610025300000|2021-01-07 13:15:00|4370.3|4364.3|4367.1|4361.1|4374.3|4368.3|4366.6|4360.6|182
1610025600000|2021-01-07 13:20:00|4367.9|4361.9|4370.2|4364.2|4373.4|4367.4|4367.1|4361.1|28
1610025900000|2021-01-07 13:25:00|4370.6|4364.6|4369.4|4363.4|4372.5|4366.5|4364.4|4358.4|103
1610026200000|2021-01-07 13:30:00|4369.3|4363.3|4352.6|4346.6|4369.8|4363.8|4351.7|4345.7|193
1610026500000|2021-01-07 13:35:00|4353|4347|4345.5|4339.5|4353.9|4347.9|4344.6|4338.6|229
1610026800000|2021-01-07 13:40:00|4345.1|4339.1|4340.7|4334.7|4348.3|4342.3|4331.2|4325.2|701
1610029800000|2021-01-07 14:30:00|4340.9|4334.9|4355.6|4349.6|4358.1|4352.1|4337.2|4331.2|1401
1610030100000|2021-01-07 14:35:00|4355.7|4349.7|4364.7|4358.7|4378.4|4372.4|4355.2|4349.2|1033
1610030400000|2021-01-07 14:40:00|4364.6|4358.6|4360.8|4354.8|4369.4|4363.4|4357.3|4351.3|778
1610030700000|2021-01-07 14:45:00|4360.3|4354.3|4362.8|4356.8|4371.8|4365.8|4359.3|4353.3|797
1610031000000|2021-01-07 14:50:00|4363.3|4357.3|4373.4|4367.4|4380.1|4374.1|4360.4|4354.4|961
1610031300000|2021-01-07 14:55:00|4374.4|4368.4|4371.2|4365.2|4376.2|4370.2|4366.2|4360.2|566
1610031600000|2021-01-07 15:00:00|4371.1|4365.1|4375.7|4369.7|4378.2|4372.2|4370.2|4364.2|380
1610031900000|2021-01-07 15:05:00|4375.6|4369.6|4370.2|4364.2|4379.2|4373.2|4368.2|4362.2|516
1610032200000|2021-01-07 15:10:00|4369.2|4363.2|4368.5|4362.5|4375.4|4369.4|4366.4|4360.4|458
1610032500000|2021-01-07 15:15:00|4368.9|4362.9|4369.8|4363.8|4374.4|4368.4|4367.3|4361.3|261
1610032800000|2021-01-07 15:20:00|4369.7|4363.7|4375.8|4369.8|4377.3|4371.3|4368.8|4362.8|325
1610033100000|2021-01-07 15:25:00|4375.4|4369.4|4369.5|4363.5|4376.3|4370.3|4367.3|4361.3|680
1610033400000|2021-01-07 15:30:00|4370.5|4364.5|4369.5|4363.5|4374.5|4368.5|4361.5|4355.5|701
1610033700000|2021-01-07 15:35:00|4369|4363|4371.9|4365.9|4386|4380|4369|4363|603
1610034000000|2021-01-07 15:40:00|4370.9|4364.9|4368.2|4362.2|4375.8|4369.8|4368|4362|454
1610034300000|2021-01-07 15:45:00|4368.3|4362.3|4363.6|4357.6|4370.7|4364.7|4363.6|4357.6|469
1610034600000|2021-01-07 15:50:00|4363.1|4357.1|4358.8|4352.8|4367.6|4361.6|4356.3|4350.3|499
1610034900000|2021-01-07 15:55:00|4358.7|4352.7|4366.9|4360.9|4368.4|4362.4|4357.8|4351.8|364
1610035200000|2021-01-07 16:00:00|4365.9|4359.9|4367|4361|4370|4364|4364|4358|88330
1610035500000|2021-01-07 16:05:00|4368|4362|4360.5|4354.5|4369|4363|4360.5|4354.5|233
1610035800000|2021-01-07 16:10:00|4360.4|4354.4|4362|4356|4364|4358|4359.5|4353.5|295
1610036100000|2021-01-07 16:15:00|4361.9|4355.9|4363|4357|4365|4359|4361.5|4355.5|133
1610036400000|2021-01-07 16:20:00|4363.5|4357.5|4364|4358|4367|4361|4361.5|4355.5|245
1610036700000|2021-01-07 16:25:00|4362|4356|4361|4355|4364|4358|4359|4353|283
1610037000000|2021-01-07 16:30:00|4362|4356|4356|4350|4364|4358|4356|4350|278
1610037300000|2021-01-07 16:35:00|4356.5|4350.5|4353|4347|4358.5|4352.5|4351.9|4345.9|439
1610037600000|2021-01-07 16:40:00|4353.8|4347.8|4355|4349|4358|4352|4353.2|4347.2|299
1610037900000|2021-01-07 16:45:00|4354.6|4348.6|4356|4350|4359|4353|4353.6|4347.6|335
1610038200000|2021-01-07 16:50:00|4355.5|4349.5|4352.9|4346.9|4356|4350|4352.4|4346.4|270
1610038500000|2021-01-07 16:55:00|4352.8|4346.8|4355.9|4349.9|4356.9|4350.9|4351.9|4345.9|210
1610038800000|2021-01-07 17:00:00|4356|4350|4352.9|4346.9|4357.9|4351.9|4352.9|4346.9|208
1610039100000|2021-01-07 17:05:00|4353.9|4347.9|4357|4351|4357|4351|4351.9|4345.9|194
1610039400000|2021-01-07 17:10:00|4356.9|4350.9|4357.2|4351.2|4359.2|4353.2|4354.2|4348.2|252
1610039700000|2021-01-07 17:15:00|4358.2|4352.2|4358.3|4352.3|4363.4|4357.4|4356.2|4350.2|399
1610040000000|2021-01-07 17:20:00|4358.2|4352.2|4357.2|4351.2|4362.3|4356.3|4355.3|4349.3|306
1610040300000|2021-01-07 17:25:00|4357.1|4351.1|4357.5|4351.5|4359.3|4353.3|4354.9|4348.9|242
1610040600000|2021-01-07 17:30:00|4357.1|4351.1|4362.7|4356.7|4364.8|4358.8|4356.5|4350.5|256
1610040900000|2021-01-07 17:35:00|4362.2|4356.2|4367.7|4361.7|4368.7|4362.7|4361.2|4355.2|335
1610041200000|2021-01-07 17:40:00|4367.3|4361.3|4361.5|4355.5|4367.3|4361.3|4361|4355|304
1610041500000|2021-01-07 17:45:00|4361.1|4355.1|4360.5|4354.5|4362.5|4356.5|4360.5|4354.5|324
1610041800000|2021-01-07 17:50:00|4361.5|4355.5|4363.5|4357.5|4365.5|4359.5|4361.5|4355.5|113
1610042100000|2021-01-07 17:55:00|4363.4|4357.4|4364.7|4358.7|4365.7|4359.7|4360.5|4354.5|151
1610042400000|2021-01-07 18:00:00|4363.7|4357.7|4364.7|4358.7|4368.8|4362.8|4362.7|4356.7|174
1610042700000|2021-01-07 18:05:00|4364.6|4358.6|4361.1|4355.1|4365.2|4359.2|4361.1|4355.1|122
1610043000000|2021-01-07 18:10:00|4360.1|4354.1|4363.1|4357.1|4364.1|4358.1|4360.1|4354.1|195
1610043300000|2021-01-07 18:15:00|4362.6|4356.6|4366.1|4360.1|4366.1|4360.1|4362.1|4356.1|113
1610043600000|2021-01-07 18:20:00|4366.2|4360.2|4367.1|4361.1|4370.1|4364.1|4362.1|4356.1|167
1610043900000|2021-01-07 18:25:00|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4365.1|4359.1|124
1610044200000|2021-01-07 18:30:00|4367.6|4361.6|4371.8|4365.8|4372|4366|4367.6|4361.6|167
1610044500000|2021-01-07 18:35:00|4371.7|4365.7|4365.9|4359.9|4372.9|4366.9|4363.9|4357.9|170
1610044800000|2021-01-07 18:40:00|4366|4360|4365|4359|4367.5|4361.5|4364.5|4358.5|166
1610045100000|2021-01-07 18:45:00|4364.6|4358.6|4369.2|4363.2|4370.2|4364.2|4362|4356|129
1610045400000|2021-01-07 18:50:00|4368.8|4362.8|4369|4363|4369.7|4363.7|4365.4|4359.4|231
1610045700000|2021-01-07 18:55:00|4368.5|4362.5|4368.4|4362.4|4370.4|4364.4|4366.9|4360.9|172
1610046000000|2021-01-07 19:00:00|4367.8|4361.8|4377|4371|4382.4|4376.4|4367.8|4361.8|472
1610046300000|2021-01-07 19:05:00|4377.4|4371.4|4400.4|4394.4|4407.5|4401.5|4375.4|4369.4|1239
1610046600000|2021-01-07 19:10:00|4400|4394|4391|4385|4408.3|4402.3|4390.5|4384.5|1896
1610046900000|2021-01-07 19:15:00|4390|4384|4397.3|4391.3|4400|4394|4386.5|4380.5|381
1610067600000|2021-01-08 01:00:00|4392.1|4386.1|4379.2|4373.2|4401.4|4395.4|4379.1|4373.1|322
1610067900000|2021-01-08 01:05:00|4379.1|4373.1|4379.3|4373.3|4380.2|4374.2|4375.7|4369.7|140
1610068200000|2021-01-08 01:10:00|4379.2|4373.2|4370.4|4364.4|4379.8|4373.8|4369.9|4363.9|123
1610068500000|2021-01-08 01:15:00|4370.3|4364.3|4374.8|4368.8|4377.8|4371.8|4370.3|4364.3|65
1610068800000|2021-01-08 01:20:00|4375.2|4369.2|4375.9|4369.9|4377.8|4371.8|4374.8|4368.8|37
1610069100000|2021-01-08 01:25:00|4376.4|4370.4|4375.4|4369.4|4376.9|4370.9|4373.9|4367.9|32
1610069400000|2021-01-08 01:30:00|4375.8|4369.8|4378.9|4372.9|4380.8|4374.8|4374.9|4368.9|47
1610069700000|2021-01-08 01:35:00|4379.4|4373.4|4375.7|4369.7|4379.9|4373.9|4372.3|4366.3|48
1610070000000|2021-01-08 01:40:00|4375.8|4369.8|4374.3|4368.3|4376.8|4370.8|4373.3|4367.3|20
1610070300000|2021-01-08 01:45:00|4374.4|4368.4|4374.9|4368.9|4375.9|4369.9|4372.8|4366.8|54
1610070600000|2021-01-08 01:50:00|4373.9|4367.9|4363.9|4357.9|4374.9|4368.9|4361.4|4355.4|69
1610070900000|2021-01-08 01:55:00|4364|4358|4366.5|4360.5|4369.5|4363.5|4363.5|4357.5|97
1610071200000|2021-01-08 02:00:00|4366.1|4360.1|4370.9|4364.9|4372|4366|4366|4360|105
1610071500000|2021-01-08 02:05:00|4371|4365|4370|4364|4372|4366|4369.5|4363.5|12
1610071800000|2021-01-08 02:10:00|4370.5|4364.5|4370.5|4364.5|4375|4369|4370|4364|63
1610072100000|2021-01-08 02:15:00|4370.4|4364.4|4365.9|4359.9|4370.4|4364.4|4364.9|4358.9|36
1610072400000|2021-01-08 02:20:00|4365.7|4359.7|4360.8|4354.8|4366.4|4360.4|4358.9|4352.9|35
1610072700000|2021-01-08 02:25:00|4360.3|4354.3|4365.8|4359.8|4366.3|4360.3|4359.9|4353.9|32
1610073000000|2021-01-08 02:30:00|4366.3|4360.3|4374.3|4368.3|4374.8|4368.8|4365.9|4359.9|88
1610073300000|2021-01-08 02:35:00|4374.4|4368.4|4383.8|4377.8|4383.8|4377.8|4373.8|4367.8|204
1610073600000|2021-01-08 02:40:00|4383.4|4377.4|4389.3|4383.3|4389.3|4383.3|4383.3|4377.3|87
1610073900000|2021-01-08 02:45:00|4388.8|4382.8|4386.6|4380.6|4391.2|4385.2|4385.6|4379.6|132
1610074200000|2021-01-08 02:50:00|4387.6|4381.6|4387|4381|4389.6|4383.6|4383.5|4377.5|120
1610074500000|2021-01-08 02:55:00|4387.3|4381.3|4386|4380|4389|4383|4385|4379|85
1610074800000|2021-01-08 03:00:00|4385.9|4379.9|4379.5|4373.5|4388.5|4382.5|4378.5|4372.5|104
1610075100000|2021-01-08 03:05:00|4380|4374|4387.6|4381.6|4388.6|4382.6|4374.5|4368.5|124
1610075400000|2021-01-08 03:10:00|4388.1|4382.1|4399.2|4393.2|4399.6|4393.6|4388.1|4382.1|134
1610075700000|2021-01-08 03:15:00|4399.3|4393.3|4407.2|4401.2|4408.2|4402.2|4399.2|4393.2|166
1610076000000|2021-01-08 03:20:00|4407.6|4401.6|4400|4394|4408.4|4402.4|4398|4392|153
1610076300000|2021-01-08 03:25:00|4401|4395|4397|4391|4406.4|4400.4|4397|4391|76
1610076600000|2021-01-08 03:30:00|4398|4392|4399|4393|4400.5|4394.5|4396|4390|39
1610076900000|2021-01-08 03:35:00|4399.4|4393.4|4401.6|4395.6|4403.6|4397.6|4399|4393|24
1610077200000|2021-01-08 03:40:00|4402.1|4396.1|4399.1|4393.1|4402.6|4396.6|4398|4392|31
1610077500000|2021-01-08 03:45:00|4398.7|4392.7|4404.1|4398.1|4404.1|4398.1|4397.6|4391.6|48
1610077800000|2021-01-08 03:50:00|4404.5|4398.5|4403.1|4397.1|4405.1|4399.1|4402.6|4396.6|25
1610078100000|2021-01-08 03:55:00|4403.6|4397.6|4401.5|4395.5|4404.6|4398.6|4399.1|4393.1|55
1610078400000|2021-01-08 04:00:00|4401|4395|4398|4392|4403.5|4397.5|4397.5|4391.5|64
1610078700000|2021-01-08 04:05:00|4397.9|4391.9|4395.9|4389.9|4397.9|4391.9|4393.9|4387.9|59
1610079000000|2021-01-08 04:10:00|4396.3|4390.3|4392.9|4386.9|4397.4|4391.4|4392.9|4386.9|31
1610079300000|2021-01-08 04:15:00|4393.4|4387.4|4390.9|4384.9|4393.4|4387.4|4385.4|4379.4|153
1610079600000|2021-01-08 04:20:00|4390.4|4384.4|4387.4|4381.4|4391.4|4385.4|4386.9|4380.9|62
1610079900000|2021-01-08 04:25:00|4387.5|4381.5|4391.1|4385.1|4391.1|4385.1|4387.5|4381.5|29
1610080200000|2021-01-08 04:30:00|4390.6|4384.6|4390.7|4384.7|4392.6|4386.6|4389.2|4383.2|131
1610080500000|2021-01-08 04:35:00|4390.8|4384.8|4389.2|4383.2|4392.7|4386.7|4388.7|4382.7|51
1610080800000|2021-01-08 04:40:00|4388.7|4382.7|4388.2|4382.2|4390.7|4384.7|4387.7|4381.7|15
1610081100000|2021-01-08 04:45:00|4388.3|4382.3|4389.2|4383.2|4389.7|4383.7|4387.7|4381.7|10
1610081400000|2021-01-08 04:50:00|4389.1|4383.1|4390.2|4384.2|4391.2|4385.2|4388.7|4382.7|28
1610081700000|2021-01-08 04:55:00|4390.1|4384.1|4396.2|4390.2|4396.7|4390.7|4389.7|4383.7|61
1610082000000|2021-01-08 05:00:00|4396.1|4390.1|4397.2|4391.2|4398.7|4392.7|4395.7|4389.7|52
1610082300000|2021-01-08 05:05:00|4397.1|4391.1|4403.8|4397.8|4405.3|4399.3|4395.6|4389.6|93
1610082600000|2021-01-08 05:10:00|4404.3|4398.3|4402.7|4396.7|4405.3|4399.3|4401.8|4395.8|24
1610082900000|2021-01-08 05:15:00|4402.8|4396.8|4403.3|4397.3|4405.3|4399.3|4402.8|4396.8|19
1610083200000|2021-01-08 05:20:00|4403.4|4397.4|4409.4|4403.4|4410.4|4404.4|4402.8|4396.8|55
1610083500000|2021-01-08 05:25:00|4409.9|4403.9|4409.4|4403.4|4412.8|4406.8|4408.9|4402.9|31
1610083800000|2021-01-08 05:30:00|4408.9|4402.9|4399.4|4393.4|4409.3|4403.3|4397|4391|190
1610084100000|2021-01-08 05:35:00|4398.9|4392.9|4390.4|4384.4|4398.9|4392.9|4390.4|4384.4|130
1610084400000|2021-01-08 05:40:00|4390.8|4384.8|4390.4|4384.4|4392.9|4386.9|4389.9|4383.9|49
1610084700000|2021-01-08 05:45:00|4390.3|4384.3|4390.9|4384.9|4391.4|4385.4|4383.9|4377.9|108
1610085000000|2021-01-08 05:50:00|4390.7|4384.7|4389.3|4383.3|4391.9|4385.9|4386.9|4380.9|40
1610085300000|2021-01-08 05:55:00|4389.8|4383.8|4392.3|4386.3|4392.3|4386.3|4387.8|4381.8|24
1610085600000|2021-01-08 06:00:00|4391.9|4385.9|4398.8|4392.8|4402.3|4396.3|4391.8|4385.8|99
1610085900000|2021-01-08 06:05:00|4398.7|4392.7|4399.8|4393.8|4403.3|4397.3|4398.3|4392.3|52
1610086200000|2021-01-08 06:10:00|4399.9|4393.9|4396.1|4390.1|4401.6|4395.6|4395.7|4389.7|54
1610086500000|2021-01-08 06:15:00|4396.5|4390.5|4399.4|4393.4|4400.6|4394.6|4395.6|4389.6|81
1610086800000|2021-01-08 06:20:00|4399.5|4393.5|4403.1|4397.1|4406.1|4400.1|4399.4|4393.4|56
1610087100000|2021-01-08 06:25:00|4403.2|4397.2|4403.1|4397.1|4407.5|4401.5|4400.6|4394.6|66
1610087400000|2021-01-08 06:30:00|4402.6|4396.6|4406.1|4400.1|4406.4|4400.4|4402.6|4396.6|43
1610087700000|2021-01-08 06:35:00|4407.1|4401.1|4404.1|4398.1|4407.1|4401.1|4402.1|4396.1|23
1610088000000|2021-01-08 06:40:00|4404.2|4398.2|4406.9|4400.9|4409.1|4403.1|4404.2|4398.2|68
1610088300000|2021-01-08 06:45:00|4407.3|4401.3|4407.4|4401.4|4408.9|4402.9|4404.9|4398.9|52
1610088600000|2021-01-08 06:50:00|4407.9|4401.9|4407.4|4401.4|4409.4|4403.4|4403.9|4397.9|132
1610088900000|2021-01-08 06:55:00|4407.9|4401.9|4411.1|4405.1|4411.1|4405.1|4407.4|4401.4|83
1610089200000|2021-01-08 07:00:00|4410.7|4404.7|4414.6|4408.6|4414.6|4408.6|4409.6|4403.6|134
1610089500000|2021-01-08 07:05:00|4414.5|4408.5|4411.4|4405.4|4414.6|4408.6|4411.4|4405.4|97
1610089800000|2021-01-08 07:10:00|4411.9|4405.9|4406.3|4400.3|4411.9|4405.9|4403.4|4397.4|176
1610090100000|2021-01-08 07:15:00|4405.8|4399.8|4411.3|4405.3|4411.3|4405.3|4405.8|4399.8|41
1610090400000|2021-01-08 07:20:00|4411.4|4405.4|4412.8|4406.8|4413.3|4407.3|4411.4|4405.4|38
1610090700000|2021-01-08 07:25:00|4412.3|4406.3|4412.2|4406.2|4413.3|4407.3|4411.3|4405.3|45
1610091000000|2021-01-08 07:30:00|4412.7|4406.7|4413.7|4407.7|4414.2|4408.2|4412.2|4406.2|39
1610091300000|2021-01-08 07:35:00|4413.3|4407.3|4409.7|4403.7|4414.2|4408.2|4409.5|4403.5|88
1610091600000|2021-01-08 07:40:00|4410.1|4404.1|4412.7|4406.7|4413.7|4407.7|4410.1|4404.1|68
1610091900000|2021-01-08 07:45:00|4412.3|4406.3|4410.2|4404.2|4413.2|4407.2|4409.2|4403.2|66
1610092200000|2021-01-08 07:50:00|4409.7|4403.7|4407.7|4401.7|4410.2|4404.2|4406.2|4400.2|52
1610092500000|2021-01-08 07:55:00|4407.6|4401.6|4405.2|4399.2|4407.7|4401.7|4401.1|4395.1|170
1610092800000|2021-01-08 08:00:00|4405.6|4399.6|4401|4395|4405.6|4399.6|4399.5|4393.5|94
1610093100000|2021-01-08 08:05:00|4400.8|4394.8|4391.2|4385.2|4400.8|4394.8|4390.6|4384.6|257
1610093400000|2021-01-08 08:10:00|4391.6|4385.6|4388.7|4382.7|4394.7|4388.7|4385.6|4379.6|203
1610093700000|2021-01-08 08:15:00|4388.2|4382.2|4386.3|4380.3|4393.8|4387.8|4385.7|4379.7|187
1610094000000|2021-01-08 08:20:00|4386.4|4380.4|4386.4|4380.4|4390.4|4384.4|4385.8|4379.8|107
1610094300000|2021-01-08 08:25:00|4386.3|4380.3|4392.4|4386.4|4393.4|4387.4|4385.3|4379.3|74
1610094600000|2021-01-08 08:30:00|4392.5|4386.5|4391.4|4385.4|4392.9|4386.9|4388.4|4382.4|17
1610094900000|2021-01-08 08:35:00|4391.3|4385.3|4388.3|4382.3|4394|4388|4384.7|4378.7|82
1610095200000|2021-01-08 08:40:00|4387.9|4381.9|4386.2|4380.2|4388.3|4382.3|4383.7|4377.7|45
1610095500000|2021-01-08 08:45:00|4386.3|4380.3|4379.2|4373.2|4386.7|4380.7|4373.6|4367.6|144
1610095800000|2021-01-08 08:50:00|4378.8|4372.8|4373.1|4367.1|4379.2|4373.2|4368.1|4362.1|163
1610096100000|2021-01-08 08:55:00|4373.5|4367.5|4379.8|4373.8|4379.8|4373.8|4372.6|4366.6|77
1610096400000|2021-01-08 09:00:00|4379.7|4373.7|4372.2|4366.2|4379.8|4373.8|4370.7|4364.7|70
1610096700000|2021-01-08 09:05:00|4372.6|4366.6|4376.7|4370.7|4376.7|4370.7|4371.7|4365.7|43
1610097000000|2021-01-08 09:10:00|4376.6|4370.6|4385.1|4379.1|4386.2|4380.2|4376.6|4370.6|177
1610097300000|2021-01-08 09:15:00|4384.6|4378.6|4386.1|4380.1|4391.6|4385.6|4384.6|4378.6|158
1610097600000|2021-01-08 09:20:00|4386.2|4380.2|4384.6|4378.6|4390.6|4384.6|4384.6|4378.6|64
1610097900000|2021-01-08 09:25:00|4384.7|4378.7|4383.1|4377.1|4388.6|4382.6|4382.6|4376.6|65
1610098200000|2021-01-08 09:30:00|4383.5|4377.5|4385.6|4379.6|4386.1|4380.1|4380.5|4374.5|45
1610098500000|2021-01-08 09:35:00|4385.5|4379.5|4379.1|4373.1|4386.6|4380.6|4378|4372|65
1610098800000|2021-01-08 09:40:00|4379.5|4373.5|4374.6|4368.6|4382.6|4376.6|4374.4|4368.4|99
1610099100000|2021-01-08 09:45:00|4375|4369|4377.1|4371.1|4378.6|4372.6|4374.4|4368.4|48
1610099400000|2021-01-08 09:50:00|4376.7|4370.7|4380.1|4374.1|4380.6|4374.6|4376.2|4370.2|45
1610099700000|2021-01-08 09:55:00|4380.5|4374.5|4387.1|4381.1|4388.1|4382.1|4379.1|4373.1|110
1610100000000|2021-01-08 10:00:00|4386.6|4380.6|4382.5|4376.5|4387.1|4381.1|4381.5|4375.5|47
1610100300000|2021-01-08 10:05:00|4382.1|4376.1|4382.5|4376.5|4383.5|4377.5|4381.4|4375.4|20
1610100600000|2021-01-08 10:10:00|4381.4|4375.4|4380.5|4374.5|4382|4376|4378.3|4372.3|51
1610100900000|2021-01-08 10:15:00|4380.4|4374.4|4377.5|4371.5|4380.4|4374.4|4375.4|4369.4|18
1610101200000|2021-01-08 10:20:00|4378|4372|4378.5|4372.5|4379|4373|4377.5|4371.5|7
1610101500000|2021-01-08 10:25:00|4378|4372|4381.5|4375.5|4381.5|4375.5|4376.5|4370.5|23
1610101800000|2021-01-08 10:30:00|4383|4377|4381.9|4375.9|4383|4377|4378.9|4372.9|30
1610102100000|2021-01-08 10:35:00|4382.2|4376.2|4389|4383|4393.1|4387.1|4382.2|4376.2|129
1610102400000|2021-01-08 10:40:00|4388.6|4382.6|4390.5|4384.5|4391.5|4385.5|4388.5|4382.5|52
1610102700000|2021-01-08 10:45:00|4390.6|4384.6|4386.5|4380.5|4391|4385|4384.5|4378.5|25
1610103000000|2021-01-08 10:50:00|4387.5|4381.5|4389.1|4383.1|4389.1|4383.1|4385|4379|31
1610103300000|2021-01-08 10:55:00|4389|4383|4387.1|4381.1|4389|4383|4386.1|4380.1|20
1610103600000|2021-01-08 11:00:00|4387|4381|4387.6|4381.6|4387.6|4381.6|4382.1|4376.1|83
1610103900000|2021-01-08 11:05:00|4387.1|4381.1|4393.2|4387.2|4393.8|4387.8|4387.1|4381.1|97
1610104200000|2021-01-08 11:10:00|4392.8|4386.8|4397.8|4391.8|4398.8|4392.8|4392.7|4386.7|166
1610104500000|2021-01-08 11:15:00|4397.9|4391.9|4404.5|4398.5|4406.5|4400.5|4397.8|4391.8|165
1610104800000|2021-01-08 11:20:00|4404.1|4398.1|4402.4|4396.4|4408.1|4402.1|4399.9|4393.9|162
1610105100000|2021-01-08 11:25:00|4402.3|4396.3|4404.4|4398.4|4405|4399|4401.4|4395.4|78
1610105400000|2021-01-08 11:30:00|4404|4398|4404.9|4398.9|4406.9|4400.9|4403.9|4397.9|60
1610105700000|2021-01-08 11:35:00|4405|4399|4409.6|4403.6|4410.1|4404.1|4404.4|4398.4|79
1610106000000|2021-01-08 11:40:00|4409.7|4403.7|4412.6|4406.6|4416.3|4410.3|4409.1|4403.1|208
1610106300000|2021-01-08 11:45:00|4413|4407|4410.1|4404.1|4414.1|4408.1|4410.1|4404.1|49
1610106600000|2021-01-08 11:50:00|4410.6|4404.6|4408.5|4402.5|4410.6|4404.6|4406.1|4400.1|58
1610106900000|2021-01-08 11:55:00|4408.4|4402.4|4415|4409|4421|4415|4408|4402|144
1610107200000|2021-01-08 12:00:00|4415.4|4409.4|4422|4416|4423.5|4417.5|4415.4|4409.4|100
1610107500000|2021-01-08 12:05:00|4422.1|4416.1|4418.5|4412.5|4422.5|4416.5|4415.5|4409.5|113
1610107800000|2021-01-08 12:10:00|4418.9|4412.9|4426.1|4420.1|4431.6|4425.6|4418|4412|119
1610108100000|2021-01-08 12:15:00|4426.6|4420.6|4422.4|4416.4|4432.1|4426.1|4421.9|4415.9|152
1610108400000|2021-01-08 12:20:00|4422.3|4416.3|4421.9|4415.9|4424.5|4418.5|4420.9|4414.9|55
1610108700000|2021-01-08 12:25:00|4421.8|4415.8|4415.4|4409.4|4423.9|4417.9|4414.9|4408.9|119
1610109000000|2021-01-08 12:30:00|4415.5|4409.5|4410.2|4404.2|4415.9|4409.9|4409.8|4403.8|70
1610109300000|2021-01-08 12:35:00|4410.6|4404.6|4405.7|4399.7|4411.2|4405.2|4405.7|4399.7|120
1610109600000|2021-01-08 12:40:00|4406.2|4400.2|4410.8|4404.8|4410.8|4404.8|4406.2|4400.2|111
1610109900000|2021-01-08 12:45:00|4410.3|4404.3|4406.7|4400.7|4412.3|4406.3|4405.7|4399.7|82
1610110200000|2021-01-08 12:50:00|4406.6|4400.6|4410|4404|4410.9|4404.9|4403|4397|109
1610110500000|2021-01-08 12:55:00|4410.5|4404.5|4410.5|4404.5|4412|4406|4407|4401|62
1610110800000|2021-01-08 13:00:00|4410.1|4404.1|4419.3|4413.3|4419.8|4413.8|4410|4404|236
1610111100000|2021-01-08 13:05:00|4419.7|4413.7|4420.8|4414.8|4421.3|4415.3|4414.8|4408.8|158
1610111400000|2021-01-08 13:10:00|4421.3|4415.3|4425.3|4419.3|4426.8|4420.8|4420.3|4414.3|212
1610111700000|2021-01-08 13:15:00|4424.8|4418.8|4422.7|4416.7|4426.3|4420.3|4421.2|4415.2|107
1610112000000|2021-01-08 13:20:00|4422.2|4416.2|4423.7|4417.7|4425.7|4419.7|4421.7|4415.7|109
1610112300000|2021-01-08 13:25:00|4423.3|4417.3|4422.7|4416.7|4426.7|4420.7|4419.7|4413.7|137
1610112600000|2021-01-08 13:30:00|4422.6|4416.6|4416.9|4410.9|4425.2|4419.2|4411.3|4405.3|160
1610112900000|2021-01-08 13:35:00|4416.1|4410.1|4411.7|4405.7|4421.4|4415.4|4408.8|4402.8|238
1610113200000|2021-01-08 13:40:00|4410.9|4404.9|4421.9|4415.9|4422.9|4416.9|4407.4|4401.4|210
1610116200000|2021-01-08 14:30:00|4418.1|4412.1|4400.5|4394.5|4424|4418|4396.5|4390.5|1055
1610116500000|2021-01-08 14:35:00|4400.4|4394.4|4377.5|4371.5|4402.9|4396.9|4376.2|4370.2|1068
1610116800000|2021-01-08 14:40:00|4377|4371|4385.2|4379.2|4390.3|4384.3|4375.6|4369.6|747
1610117100000|2021-01-08 14:45:00|4385.1|4379.1|4373.9|4367.9|4387.6|4381.6|4373.9|4367.9|714
1610117400000|2021-01-08 14:50:00|4373.1|4367.1|4375.3|4369.3|4379.1|4373.1|4370.1|4364.1|559
1610117700000|2021-01-08 14:55:00|4375.7|4369.7|4378.4|4372.4|4379.9|4373.9|4373.9|4367.9|367
1610118000000|2021-01-08 15:00:00|4378.3|4372.3|4375.6|4369.6|4379.8|4373.8|4370.1|4364.1|512
1610118300000|2021-01-08 15:05:00|4376.5|4370.5|4372.8|4366.8|4378.3|4372.3|4372.8|4366.8|276
1610118600000|2021-01-08 15:10:00|4372.7|4366.7|4371.9|4365.9|4377.9|4371.9|4370.1|4364.1|381
1610118900000|2021-01-08 15:15:00|4371.5|4365.5|4376.4|4370.4|4378|4372|4371|4365|570
1610119200000|2021-01-08 15:20:00|4375.5|4369.5|4365.5|4359.5|4375.5|4369.5|4363.9|4357.9|477
1610119500000|2021-01-08 15:25:00|4365.1|4359.1|4364.8|4358.8|4367.4|4361.4|4361.6|4355.6|625
1610119800000|2021-01-08 15:30:00|4365.3|4359.3|4360.5|4354.5|4366.2|4360.2|4360.5|4354.5|455
1610120100000|2021-01-08 15:35:00|4360.1|4354.1|4362.1|4356.1|4362.5|4356.5|4357.5|4351.5|379
1610120400000|2021-01-08 15:40:00|4362.5|4356.5|4366.6|4360.6|4368|4362|4362.5|4356.5|276
1610120700000|2021-01-08 15:45:00|4367|4361|4371.6|4365.6|4373.4|4367.4|4366.5|4360.5|480
1610121000000|2021-01-08 15:50:00|4369.8|4363.8|4366.1|4360.1|4369.8|4363.8|4364.3|4358.3|233
1610121300000|2021-01-08 15:55:00|4366.2|4360.2|4388.5|4382.5|4388.5|4382.5|4366.1|4360.1|541
1610121600000|2021-01-08 16:00:00|4388|4382|4390.2|4384.2|4396.8|4390.8|4381.4|4375.4|670
1610121900000|2021-01-08 16:05:00|4389.8|4383.8|4398.5|4392.5|4407.6|4401.6|4389.7|4383.7|787
1610122200000|2021-01-08 16:10:00|4398.4|4392.4|4386.4|4380.4|4399.5|4393.5|4384.1|4378.1|609
1610122500000|2021-01-08 16:15:00|4386.9|4380.9|4388.3|4382.3|4390.5|4384.5|4378.6|4372.6|546
1610122800000|2021-01-08 16:20:00|4387.4|4381.4|4383.1|4377.1|4389.5|4383.5|4381.3|4375.3|405
1610123100000|2021-01-08 16:25:00|4382.3|4376.3|4381.3|4375.3|4383.1|4377.1|4381.3|4375.3|152
1610123400000|2021-01-08 16:30:00|4380.4|4374.4|4378.5|4372.5|4380.4|4374.4|4375|4369|345
1610123700000|2021-01-08 16:35:00|4378.1|4372.1|4384.8|4378.8|4386.8|4380.8|4374.9|4368.9|287
1610124000000|2021-01-08 16:40:00|4385.8|4379.8|4385.9|4379.9|4390.3|4384.3|4382.1|4376.1|231
1610124300000|2021-01-08 16:45:00|4385.5|4379.5|4375.6|4369.6|4386.8|4380.8|4372.6|4366.6|241
1610124600000|2021-01-08 16:50:00|4375.5|4369.5|4382.1|4376.1|4382.6|4376.6|4374.5|4368.5|231
1610124900000|2021-01-08 16:55:00|4382|4376|4380.6|4374.6|4384.6|4378.6|4378.6|4372.6|399
1610125200000|2021-01-08 17:00:00|4380.7|4374.7|4378.1|4372.1|4382.2|4376.2|4377.1|4371.1|219
1610125500000|2021-01-08 17:05:00|4379.1|4373.1|4381.2|4375.2|4382.2|4376.2|4373|4367|245
1610125800000|2021-01-08 17:10:00|4381.6|4375.6|4388.1|4382.1|4389.5|4383.5|4380.7|4374.7|374
1610126100000|2021-01-08 17:15:00|4388.2|4382.2|4387.7|4381.7|4388.2|4382.2|4384.6|4378.6|158
1610126400000|2021-01-08 17:20:00|4387.6|4381.6|4393.4|4387.4|4393.9|4387.9|4385.5|4379.5|149
1610126700000|2021-01-08 17:25:00|4393.9|4387.9|4389.9|4383.9|4393.9|4387.9|4388.9|4382.9|115
1610127000000|2021-01-08 17:30:00|4389.8|4383.8|4393.4|4387.4|4394.9|4388.9|4388.9|4382.9|157
1610127300000|2021-01-08 17:35:00|4393.9|4387.9|4394.9|4388.9|4394.9|4388.9|4391.9|4385.9|121
1610127600000|2021-01-08 17:40:00|4394.7|4388.7|4399.9|4393.9|4400.4|4394.4|4394.4|4388.4|175
1610127900000|2021-01-08 17:45:00|4398.9|4392.9|4399.9|4393.9|4399.9|4393.9|4395.4|4389.4|260
1610128200000|2021-01-08 17:50:00|4400.9|4394.9|4397|4391|4400.9|4394.9|4396.9|4390.9|196
1610128500000|2021-01-08 17:55:00|4396|4390|4402.3|4396.3|4402.3|4396.3|4396|4390|197
1610128800000|2021-01-08 18:00:00|4402.8|4396.8|4395.3|4389.3|4407.3|4401.3|4393.3|4387.3|505
1610129100000|2021-01-08 18:05:00|4396.3|4390.3|4394.3|4388.3|4400.4|4394.4|4394.3|4388.3|230
1610129400000|2021-01-08 18:10:00|4394.4|4388.4|4393.3|4387.3|4396.3|4390.3|4391.3|4385.3|114
1610129700000|2021-01-08 18:15:00|4393.1|4387.1|4388.3|4382.3|4393.3|4387.3|4385.7|4379.7|266
1610130000000|2021-01-08 18:20:00|4387.9|4381.9|4381.8|4375.8|4388.3|4382.3|4378.1|4372.1|295
1610130300000|2021-01-08 18:25:00|4381.7|4375.7|4378.2|4372.2|4382.3|4376.3|4374.2|4368.2|403
1610130600000|2021-01-08 18:30:00|4377.7|4371.7|4372.7|4366.7|4377.7|4371.7|4372.1|4366.1|395
1610130900000|2021-01-08 18:35:00|4372.2|4366.2|4370|4364|4376.1|4370.1|4367.1|4361.1|471
1610131200000|2021-01-08 18:40:00|4369.8|4363.8|4368|4362|4370|4364|4363|4357|365
1610131500000|2021-01-08 18:45:00|4368.1|4362.1|4370.4|4364.4|4371|4365|4365.9|4359.9|304
1610131800000|2021-01-08 18:50:00|4370.8|4364.8|4382.8|4376.8|4383.8|4377.8|4369.9|4363.9|318
1610132100000|2021-01-08 18:55:00|4382.3|4376.3|4381.6|4375.6|4390.8|4384.8|4378.7|4372.7|441
1610132400000|2021-01-08 19:00:00|4381.7|4375.7|4392.6|4386.6|4396.1|4390.1|4379.9|4373.9|429
1610132700000|2021-01-08 19:05:00|4391.6|4385.6|4387.5|4381.5|4397.6|4391.6|4386.5|4380.5|469
1610133000000|2021-01-08 19:10:00|4388|4382|4370.9|4364.9|4391.5|4385.5|4359.4|4353.4|1878
1610133300000|2021-01-08 19:15:00|4371.9|4365.9|4370.4|4364.4|4377.5|4371.5|4366.9|4360.9|517
1610326800000|2021-01-11 01:00:00|4377.1|4371.1|4392.3|4386.3|4397.3|4391.3|4373.2|4367.2|536
1610327100000|2021-01-11 01:05:00|4391.8|4385.8|4406.7|4400.7|4407.2|4401.2|4389.7|4383.7|299
1610327400000|2021-01-11 01:10:00|4406.2|4400.2|4401.7|4395.7|4410.2|4404.2|4400.2|4394.2|254
1610327700000|2021-01-11 01:15:00|4402.2|4396.2|4402.2|4396.2|4402.7|4396.7|4393.7|4387.7|212
1610328000000|2021-01-11 01:20:00|4403.2|4397.2|4408.8|4402.8|4409.2|4403.2|4399.7|4393.7|167
1610328300000|2021-01-11 01:25:00|4407.8|4401.8|4396.6|4390.6|4408.8|4402.8|4395.6|4389.6|130
1610328600000|2021-01-11 01:30:00|4396.1|4390.1|4393.6|4387.6|4397.6|4391.6|4393.1|4387.1|72
1610328900000|2021-01-11 01:35:00|4393.1|4387.1|4392.1|4386.1|4395.6|4389.6|4390.1|4384.1|82
1610329200000|2021-01-11 01:40:00|4392.6|4386.6|4396.6|4390.6|4397.1|4391.1|4391.6|4385.6|63
1610329500000|2021-01-11 01:45:00|4396.1|4390.1|4398.6|4392.6|4399.1|4393.1|4393.6|4387.6|101
1610329800000|2021-01-11 01:50:00|4399.1|4393.1|4396|4390|4399.1|4393.1|4394|4388|105
1610330100000|2021-01-11 01:55:00|4395|4389|4389.5|4383.5|4395.5|4389.5|4389.5|4383.5|91
1610330400000|2021-01-11 02:00:00|4389|4383|4379.7|4373.7|4391|4385|4379.7|4373.7|150
1610330700000|2021-01-11 02:05:00|4379.6|4373.6|4368.1|4362.1|4380.6|4374.6|4366.2|4360.2|330
1610331000000|2021-01-11 02:10:00|4368.6|4362.6|4363.9|4357.9|4372.4|4366.4|4363.4|4357.4|228
1610331300000|2021-01-11 02:15:00|4364.3|4358.3|4362.4|4356.4|4369.6|4363.6|4360.1|4354.1|123
1610331600000|2021-01-11 02:20:00|4362.9|4356.9|4364.2|4358.2|4364.2|4358.2|4354.2|4348.2|166
1610331900000|2021-01-11 02:25:00|4364.7|4358.7|4371.4|4365.4|4371.9|4365.9|4363.7|4357.7|48
1610332200000|2021-01-11 02:30:00|4371|4365|4365.3|4359.3|4372.4|4366.4|4363.3|4357.3|135
1610332500000|2021-01-11 02:35:00|4365.8|4359.8|4366.7|4360.7|4369.1|4363.1|4365.3|4359.3|32
1610332800000|2021-01-11 02:40:00|4366.2|4360.2|4368.1|4362.1|4370.5|4364.5|4366.2|4360.2|27
1610333100000|2021-01-11 02:45:00|4367.6|4361.6|4366.7|4360.7|4367.6|4361.6|4361.9|4355.9|84
1610333400000|2021-01-11 02:50:00|4368.1|4362.1|4367.2|4361.2|4368.1|4362.1|4360.5|4354.5|196
1610333700000|2021-01-11 02:55:00|4367.1|4361.1|4366.2|4360.2|4367.2|4361.2|4364.3|4358.3|39
1610334000000|2021-01-11 03:00:00|4366.7|4360.7|4363.8|4357.8|4366.7|4360.7|4360|4354|101
1610334300000|2021-01-11 03:05:00|4363.4|4357.4|4363.3|4357.3|4364.8|4358.8|4358.1|4352.1|97
1610334600000|2021-01-11 03:10:00|4363.4|4357.4|4358.6|4352.6|4364.3|4358.3|4358.1|4352.1|36
1610334900000|2021-01-11 03:15:00|4359|4353|4352.8|4346.8|4361|4355|4352.8|4346.8|111
1610335200000|2021-01-11 03:20:00|4352.4|4346.4|4348.6|4342.6|4353.4|4347.4|4348.6|4342.6|201
1610335500000|2021-01-11 03:25:00|4349.1|4343.1|4348.4|4342.4|4351.2|4345.2|4343.1|4337.1|137
1610335800000|2021-01-11 03:30:00|4348.8|4342.8|4351.2|4345.2|4351.7|4345.7|4347.9|4341.9|27
1610336100000|2021-01-11 03:35:00|4352.6|4346.6|4352.7|4346.7|4354.1|4348.1|4352.1|4346.1|43
1610336400000|2021-01-11 03:40:00|4353.1|4347.1|4352.1|4346.1|4354.5|4348.5|4351.2|4345.2|40
1610336700000|2021-01-11 03:45:00|4351.7|4345.7|4352.6|4346.6|4354|4348|4351.2|4345.2|28
1610337000000|2021-01-11 03:50:00|4352.2|4346.2|4352.6|4346.6|4354|4348|4351.7|4345.7|16
1610337300000|2021-01-11 03:55:00|4353.1|4347.1|4352.6|4346.6|4354.1|4348.1|4352.1|4346.1|12
1610337600000|2021-01-11 04:00:00|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4351.7|4345.7|27
1610337900000|2021-01-11 04:05:00|4353.1|4347.1|4353.6|4347.6|4354|4348|4352.6|4346.6|16
1610338200000|2021-01-11 04:10:00|4354|4348|4350.7|4344.7|4354.1|4348.1|4350.7|4344.7|30
1610338500000|2021-01-11 04:15:00|4349.7|4343.7|4350.7|4344.7|4353.1|4347.1|4349.7|4343.7|25
1610338800000|2021-01-11 04:20:00|4351.1|4345.1|4347.8|4341.8|4352.1|4346.1|4347.8|4341.8|39
1610339100000|2021-01-11 04:25:00|4348.3|4342.3|4346.9|4340.9|4348.3|4342.3|4346.4|4340.4|18
1610339400000|2021-01-11 04:30:00|4347.3|4341.3|4347.1|4341.1|4349.6|4343.6|4340.8|4334.8|89
1610339700000|2021-01-11 04:35:00|4346.7|4340.7|4343.1|4337.1|4347.1|4341.1|4343.1|4337.1|41
1610340000000|2021-01-11 04:40:00|4341.7|4335.7|4343.6|4337.6|4344.6|4338.6|4341.7|4335.7|30
1610340300000|2021-01-11 04:45:00|4343.2|4337.2|4342.7|4336.7|4343.6|4337.6|4341.7|4335.7|34
1610340600000|2021-01-11 04:50:00|4342.2|4336.2|4336.9|4330.9|4342.2|4336.2|4336.4|4330.4|47
1610340900000|2021-01-11 04:55:00|4337.9|4331.9|4337.9|4331.9|4341.7|4335.7|4336.5|4330.5|58
1610341200000|2021-01-11 05:00:00|4338.3|4332.3|4340.7|4334.7|4341.2|4335.2|4336.4|4330.4|22
1610341500000|2021-01-11 05:05:00|4340.3|4334.3|4339.8|4333.8|4342.7|4336.7|4338.8|4332.8|30
1610341800000|2021-01-11 05:10:00|4339.3|4333.3|4340.7|4334.7|4341.7|4335.7|4337.4|4331.4|41
1610342100000|2021-01-11 05:15:00|4341.2|4335.2|4340.7|4334.7|4342.2|4336.2|4340.3|4334.3|17
1610342400000|2021-01-11 05:20:00|4340.2|4334.2|4339.7|4333.7|4343.1|4337.1|4339.7|4333.7|55
1610342700000|2021-01-11 05:25:00|4339.2|4333.2|4339.7|4333.7|4340.7|4334.7|4339.2|4333.2|31
1610343000000|2021-01-11 05:30:00|4340.2|4334.2|4331.7|4325.7|4340.2|4334.2|4326.9|4320.9|298
1610343300000|2021-01-11 05:35:00|4332.1|4326.1|4339.3|4333.3|4340.2|4334.2|4332.1|4326.1|101
1610343600000|2021-01-11 05:40:00|4338.8|4332.8|4335.4|4329.4|4340.2|4334.2|4335.4|4329.4|29
1610343900000|2021-01-11 05:45:00|4335|4329|4330.2|4324.2|4335.4|4329.4|4328.3|4322.3|89
1610344200000|2021-01-11 05:50:00|4329.7|4323.7|4330.7|4324.7|4330.7|4324.7|4328.3|4322.3|26
1610344500000|2021-01-11 05:55:00|4331.2|4325.2|4334|4328|4335.9|4329.9|4330.7|4324.7|79
1610344800000|2021-01-11 06:00:00|4333.5|4327.5|4327.8|4321.8|4333.5|4327.5|4327.8|4321.8|204
1610345100000|2021-01-11 06:05:00|4327.3|4321.3|4327.3|4321.3|4331.6|4325.6|4324.9|4318.9|101
1610345400000|2021-01-11 06:10:00|4326.8|4320.8|4305.8|4299.8|4327.3|4321.3|4303.9|4297.9|293
1610345700000|2021-01-11 06:15:00|4305.4|4299.4|4305.8|4299.8|4312.8|4306.8|4303.4|4297.4|275
1610346000000|2021-01-11 06:20:00|4305.4|4299.4|4305.5|4299.5|4307.9|4301.9|4303.5|4297.5|184
1610346300000|2021-01-11 06:25:00|4305|4299|4309.4|4303.4|4310.4|4304.4|4305|4299|83
1610346600000|2021-01-11 06:30:00|4308.9|4302.9|4314.3|4308.3|4315.3|4309.3|4307.9|4301.9|120
1610346900000|2021-01-11 06:35:00|4314.8|4308.8|4313.8|4307.8|4317.8|4311.8|4311.3|4305.3|157
1610347200000|2021-01-11 06:40:00|4312.8|4306.8|4320.3|4314.3|4320.8|4314.8|4312.8|4306.8|101
1610347500000|2021-01-11 06:45:00|4320.8|4314.8|4320.8|4314.8|4323.8|4317.8|4318.7|4312.7|106
1610347800000|2021-01-11 06:50:00|4321.3|4315.3|4312.7|4306.7|4321.3|4315.3|4312.2|4306.2|173
1610348100000|2021-01-11 06:55:00|4312.3|4306.3|4314.7|4308.7|4315.2|4309.2|4312.3|4306.3|81
1610348400000|2021-01-11 07:00:00|4315.2|4309.2|4316.2|4310.2|4317.2|4311.2|4314.3|4308.3|90
1610348700000|2021-01-11 07:05:00|4316.4|4310.4|4322.3|4316.3|4323.3|4317.3|4316.4|4310.4|72
1610349000000|2021-01-11 07:10:00|4322.8|4316.8|4327.7|4321.7|4327.7|4321.7|4322.2|4316.2|135
1610349300000|2021-01-11 07:15:00|4327.2|4321.2|4333.7|4327.7|4334.2|4328.2|4326.7|4320.7|117
1610349600000|2021-01-11 07:20:00|4333.8|4327.8|4331.7|4325.7|4335.2|4329.2|4331.2|4325.2|70
1610349900000|2021-01-11 07:25:00|4331.2|4325.2|4331.2|4325.2|4332.2|4326.2|4326.7|4320.7|65
1610350200000|2021-01-11 07:30:00|4331.1|4325.1|4329.7|4323.7|4331.2|4325.2|4328.7|4322.7|16
1610350500000|2021-01-11 07:35:00|4329.6|4323.6|4324.1|4318.1|4329.6|4323.6|4319.1|4313.1|97
1610350800000|2021-01-11 07:40:00|4324.2|4318.2|4330.7|4324.7|4331.2|4325.2|4324.2|4318.2|41
1610351100000|2021-01-11 07:45:00|4330.2|4324.2|4339.2|4333.2|4342.7|4336.7|4330.2|4324.2|60
1610351400000|2021-01-11 07:50:00|4338.7|4332.7|4346.7|4340.7|4351.2|4345.2|4337.7|4331.7|198
1610351700000|2021-01-11 07:55:00|4346.6|4340.6|4343.7|4337.7|4346.7|4340.7|4342.1|4336.1|46
1610352000000|2021-01-11 08:00:00|4344.1|4338.1|4344|4338|4351.1|4345.1|4343|4337|65
1610352300000|2021-01-11 08:05:00|4343.5|4337.5|4361|4355|4362.1|4356.1|4343.5|4337.5|192
1610352600000|2021-01-11 08:10:00|4360|4354|4355|4349|4360|4354|4353.4|4347.4|119
1610352900000|2021-01-11 08:15:00|4354.9|4348.9|4364.5|4358.5|4365|4359|4354.5|4348.5|116
1610353200000|2021-01-11 08:20:00|4364.4|4358.4|4360|4354|4364.4|4358.4|4357.4|4351.4|57
1610353500000|2021-01-11 08:25:00|4359.5|4353.5|4359.5|4353.5|4362.5|4356.5|4357.5|4351.5|38
1610353800000|2021-01-11 08:30:00|4359.9|4353.9|4354.4|4348.4|4360.3|4354.3|4353.4|4347.4|53
1610354100000|2021-01-11 08:35:00|4354.9|4348.9|4355.9|4349.9|4356.4|4350.4|4350.4|4344.4|50
1610354400000|2021-01-11 08:40:00|4356|4350|4357.4|4351.4|4361.5|4355.5|4355.4|4349.4|75
1610354700000|2021-01-11 08:45:00|4357.9|4351.9|4358.9|4352.9|4361.9|4355.9|4357.3|4351.3|33
1610355000000|2021-01-11 08:50:00|4359.4|4353.4|4351.4|4345.4|4360.4|4354.4|4349.4|4343.4|117
1610355300000|2021-01-11 08:55:00|4350.9|4344.9|4353.9|4347.9|4355.4|4349.4|4350.9|4344.9|45
1610355600000|2021-01-11 09:00:00|4353.5|4347.5|4353.9|4347.9|4358.9|4352.9|4351.9|4345.9|29
1610355900000|2021-01-11 09:05:00|4354.4|4348.4|4357.9|4351.9|4358.4|4352.4|4354.4|4348.4|34
1610356200000|2021-01-11 09:10:00|4358.4|4352.4|4352.9|4346.9|4359.4|4353.4|4352.4|4346.4|30
1610356500000|2021-01-11 09:15:00|4352.4|4346.4|4351.4|4345.4|4352.9|4346.9|4344.3|4338.3|85
1610356800000|2021-01-11 09:20:00|4351.9|4345.9|4351.4|4345.4|4353.9|4347.9|4350.4|4344.4|46
1610357100000|2021-01-11 09:25:00|4350.9|4344.9|4352.4|4346.4|4352.4|4346.4|4348.4|4342.4|19
1610357400000|2021-01-11 09:30:00|4352.9|4346.9|4355.4|4349.4|4356.4|4350.4|4351.4|4345.4|40
1610357700000|2021-01-11 09:35:00|4354.4|4348.4|4345.9|4339.9|4354.4|4348.4|4343.3|4337.3|64
1610358000000|2021-01-11 09:40:00|4345.4|4339.4|4341.4|4335.4|4349.4|4343.4|4340.9|4334.9|53
1610358300000|2021-01-11 09:45:00|4340.9|4334.9|4338|4332|4341.9|4335.9|4334.6|4328.6|93
1610358600000|2021-01-11 09:50:00|4337.6|4331.6|4340.9|4334.9|4341.4|4335.4|4334.6|4328.6|70
1610358900000|2021-01-11 09:55:00|4340.4|4334.4|4336.5|4330.5|4340.4|4334.4|4335.1|4329.1|81
1610359200000|2021-01-11 10:00:00|4336.1|4330.1|4337.5|4331.5|4337.5|4331.5|4335.6|4329.6|25
1610359500000|2021-01-11 10:05:00|4336.5|4330.5|4340.4|4334.4|4341.8|4335.8|4335.6|4329.6|41
1610359800000|2021-01-11 10:10:00|4341.8|4335.8|4346.3|4340.3|4348.3|4342.3|4341.8|4335.8|47
1610360100000|2021-01-11 10:15:00|4346.8|4340.8|4344.8|4338.8|4346.8|4340.8|4343.8|4337.8|24
1610360400000|2021-01-11 10:20:00|4344.9|4338.9|4343.8|4337.8|4346.4|4340.4|4341.3|4335.3|107
1610360700000|2021-01-11 10:25:00|4344.3|4338.3|4339.4|4333.4|4344.3|4338.3|4339.4|4333.4|40
1610361000000|2021-01-11 10:30:00|4337|4331|4340.8|4334.8|4341.3|4335.3|4336.5|4330.5|39
1610361300000|2021-01-11 10:35:00|4340.3|4334.3|4339.9|4333.9|4341.3|4335.3|4338.5|4332.5|30
1610361600000|2021-01-11 10:40:00|4340.3|4334.3|4339.4|4333.4|4340.3|4334.3|4337.5|4331.5|21
1610361900000|2021-01-11 10:45:00|4338.9|4332.9|4342.3|4336.3|4342.8|4336.8|4338.9|4332.9|15
1610362200000|2021-01-11 10:50:00|4342.2|4336.2|4343.3|4337.3|4343.3|4337.3|4341.3|4335.3|15
1610362500000|2021-01-11 10:55:00|4342.8|4336.8|4339.3|4333.3|4342.8|4336.8|4337.9|4331.9|38
1610362800000|2021-01-11 11:00:00|4338.9|4332.9|4339.3|4333.3|4340.8|4334.8|4338.9|4332.9|12
1610363100000|2021-01-11 11:05:00|4338.9|4332.9|4338.4|4332.4|4341.3|4335.3|4338.4|4332.4|21
1610363400000|2021-01-11 11:10:00|4337.4|4331.4|4330|4324|4337.4|4331.4|4328.1|4322.1|85
1610363700000|2021-01-11 11:15:00|4329.1|4323.1|4329.1|4323.1|4330.5|4324.5|4327.6|4321.6|42
1610364000000|2021-01-11 11:20:00|4328.6|4322.6|4324.7|4318.7|4329.5|4323.5|4324.7|4318.7|54
1610364300000|2021-01-11 11:25:00|4324.8|4318.8|4326.9|4320.9|4329.3|4323.3|4323.6|4317.6|53
1610364600000|2021-01-11 11:30:00|4326|4320|4333.2|4327.2|4334.7|4328.7|4325.9|4319.9|214
1610364900000|2021-01-11 11:35:00|4332.7|4326.7|4334.7|4328.7|4335.2|4329.2|4331.2|4325.2|30
1610365200000|2021-01-11 11:40:00|4334.2|4328.2|4337.7|4331.7|4338.2|4332.2|4333.2|4327.2|20
1610365500000|2021-01-11 11:45:00|4337.2|4331.2|4333.7|4327.7|4338.7|4332.7|4333.7|4327.7|40
1610365800000|2021-01-11 11:50:00|4334.2|4328.2|4339.2|4333.2|4339.2|4333.2|4333.7|4327.7|98
1610366100000|2021-01-11 11:55:00|4338.2|4332.2|4333.2|4327.2|4338.2|4332.2|4333.2|4327.2|30
1610366400000|2021-01-11 12:00:00|4333.6|4327.6|4334.2|4328.2|4336.2|4330.2|4333.6|4327.6|35
1610366700000|2021-01-11 12:05:00|4334.7|4328.7|4328.8|4322.8|4334.7|4328.7|4328.3|4322.3|56
1610367000000|2021-01-11 12:10:00|4328.3|4322.3|4329.7|4323.7|4331.7|4325.7|4327.3|4321.3|87
1610367300000|2021-01-11 12:15:00|4328.8|4322.8|4324|4318|4331.7|4325.7|4323|4317|52
1610367600000|2021-01-11 12:20:00|4324.4|4318.4|4328.8|4322.8|4329.2|4323.2|4323.5|4317.5|70
1610367900000|2021-01-11 12:25:00|4329.2|4323.2|4336.9|4330.9|4336.9|4330.9|4328.8|4322.8|118
1610368200000|2021-01-11 12:30:00|4336.4|4330.4|4335|4329|4336.4|4330.4|4332.6|4326.6|28
1610368500000|2021-01-11 12:35:00|4335.5|4329.5|4331.1|4325.1|4335.9|4329.9|4330.2|4324.2|47
1610368800000|2021-01-11 12:40:00|4331.2|4325.2|4343.6|4337.6|4345|4339|4331.2|4325.2|78
1610369100000|2021-01-11 12:45:00|4343.1|4337.1|4340.7|4334.7|4344.5|4338.5|4338.8|4332.8|52
1610369400000|2021-01-11 12:50:00|4339.3|4333.3|4338.3|4332.3|4341.6|4335.6|4336.4|4330.4|94
1610369700000|2021-01-11 12:55:00|4338.8|4332.8|4344|4338|4350.3|4344.3|4337.8|4331.8|105
1610370000000|2021-01-11 13:00:00|4344.5|4338.5|4339.2|4333.2|4344.5|4338.5|4334.9|4328.9|176
1610370300000|2021-01-11 13:05:00|4338.8|4332.8|4338.7|4332.7|4339.7|4333.7|4333.5|4327.5|71
1610370600000|2021-01-11 13:10:00|4337.8|4331.8|4341.2|4335.2|4345|4339|4336.4|4330.4|93
1610370900000|2021-01-11 13:15:00|4341.7|4335.7|4331.5|4325.5|4341.7|4335.7|4330.5|4324.5|67
1610371200000|2021-01-11 13:20:00|4331|4325|4334.8|4328.8|4337.2|4331.2|4330|4324|53
1610371500000|2021-01-11 13:25:00|4334.4|4328.4|4337.4|4331.4|4339.1|4333.1|4334.3|4328.3|112
1610371800000|2021-01-11 13:30:00|4336.4|4330.4|4329.6|4323.6|4336.9|4330.9|4327.7|4321.7|89
1610372100000|2021-01-11 13:35:00|4329.2|4323.2|4324.8|4318.8|4329.6|4323.6|4321.4|4315.4|259
1610372400000|2021-01-11 13:40:00|4324.4|4318.4|4326.8|4320.8|4330.6|4324.6|4324.3|4318.3|73
1610375400000|2021-01-11 14:30:00|4325.2|4319.2|4303.6|4297.6|4325.2|4319.2|4297|4291|1376
1610375700000|2021-01-11 14:35:00|4302.7|4296.7|4288.5|4282.5|4303.6|4297.6|4273.6|4267.6|1176
1610376000000|2021-01-11 14:40:00|4287|4281|4276.5|4270.5|4287|4281|4275.5|4269.5|711
1610376300000|2021-01-11 14:45:00|4276.4|4270.4|4271.5|4265.5|4277.5|4271.5|4270.5|4264.5|655
1610376600000|2021-01-11 14:50:00|4271.4|4265.4|4266.8|4260.8|4274|4268|4262.1|4256.1|1583
1610376900000|2021-01-11 14:55:00|4267.3|4261.3|4265.4|4259.4|4269.2|4263.2|4263.5|4257.5|916
1610377200000|2021-01-11 15:00:00|4264.9|4258.9|4265.4|4259.4|4268.3|4262.3|4259.6|4253.6|741
1610377500000|2021-01-11 15:05:00|4264.5|4258.5|4257|4251|4266.4|4260.4|4257|4251|635
1610377800000|2021-01-11 15:10:00|4258|4252|4262.8|4256.8|4265.7|4259.7|4258|4252|483
1610378100000|2021-01-11 15:15:00|4263.3|4257.3|4265.2|4259.2|4265.7|4259.7|4256.9|4250.9|477
1610378400000|2021-01-11 15:20:00|4265.7|4259.7|4284.1|4278.1|4285.1|4279.1|4263.7|4257.7|951
1610378700000|2021-01-11 15:25:00|4283.6|4277.6|4288.7|4282.7|4293.6|4287.6|4283.6|4277.6|866
1610379000000|2021-01-11 15:30:00|4288.6|4282.6|4275.4|4269.4|4290.7|4284.7|4272.5|4266.5|507
1610379300000|2021-01-11 15:35:00|4274.9|4268.9|4276.5|4270.5|4283.7|4277.7|4271.5|4265.5|533
1610379600000|2021-01-11 15:40:00|4276|4270|4281.4|4275.4|4281.9|4275.9|4274.1|4268.1|176
1610379900000|2021-01-11 15:45:00|4280.4|4274.4|4274.7|4268.7|4282.4|4276.4|4269.3|4263.3|783
1610380200000|2021-01-11 15:50:00|4273.7|4267.7|4277.9|4271.9|4278.4|4272.4|4268.1|4262.1|743
1610380500000|2021-01-11 15:55:00|4277.5|4271.5|4276|4270|4277.5|4271.5|4270.7|4264.7|277
1610380800000|2021-01-11 16:00:00|4276.5|4270.5|4274.1|4268.1|4278.4|4272.4|4272.7|4266.7|350
1610381100000|2021-01-11 16:05:00|4273.6|4267.6|4276.5|4270.5|4278.4|4272.4|4273.6|4267.6|262
1610381400000|2021-01-11 16:10:00|4277|4271|4276|4270|4277|4271|4272.2|4266.2|298
1610381700000|2021-01-11 16:15:00|4276.5|4270.5|4281.3|4275.3|4281.3|4275.3|4274.5|4268.5|182
1610382000000|2021-01-11 16:20:00|4280.8|4274.8|4275.5|4269.5|4282.2|4276.2|4273.6|4267.6|491
1610382300000|2021-01-11 16:25:00|4276.5|4270.5|4281.3|4275.3|4281.8|4275.8|4274.5|4268.5|299
1610382600000|2021-01-11 16:30:00|4280.3|4274.3|4276.9|4270.9|4281.3|4275.3|4274.6|4268.6|207
1610382900000|2021-01-11 16:35:00|4276.5|4270.5|4282.2|4276.2|4284.1|4278.1|4275.5|4269.5|317
1610383200000|2021-01-11 16:40:00|4281.3|4275.3|4283.2|4277.2|4285.1|4279.1|4279.3|4273.3|243
1610383500000|2021-01-11 16:45:00|4282.7|4276.7|4289.6|4283.6|4294.1|4288.1|4282.7|4276.7|454
1610383800000|2021-01-11 16:50:00|4290.1|4284.1|4295.1|4289.1|4297.6|4291.6|4289.1|4283.1|381
1610384100000|2021-01-11 16:55:00|4294.6|4288.6|4297.6|4291.6|4298.1|4292.1|4294.1|4288.1|165
1610384400000|2021-01-11 17:00:00|4297.5|4291.5|4300.1|4294.1|4305.1|4299.1|4295.6|4289.6|422
1610384700000|2021-01-11 17:05:00|4301.1|4295.1|4292.5|4286.5|4302.1|4296.1|4292|4286|370
1610385000000|2021-01-11 17:10:00|4292|4286|4295.5|4289.5|4296|4290|4287.5|4281.5|328
1610385300000|2021-01-11 17:15:00|4296|4290|4290|4284|4297|4291|4288|4282|315
1610385600000|2021-01-11 17:20:00|4290.5|4284.5|4288|4282|4293.5|4287.5|4288|4282|257
1610385900000|2021-01-11 17:25:00|4288.1|4282.1|4297.4|4291.4|4299.4|4293.4|4288.1|4282.1|295
1610386200000|2021-01-11 17:30:00|4296.4|4290.4|4292.9|4286.9|4300.4|4294.4|4292.4|4286.4|309
1610386500000|2021-01-11 17:35:00|4293.4|4287.4|4297.4|4291.4|4299.4|4293.4|4291.4|4285.4|264
1610386800000|2021-01-11 17:40:00|4298.4|4292.4|4297.8|4291.8|4302.4|4296.4|4292.3|4286.3|437
1610387100000|2021-01-11 17:45:00|4297.3|4291.3|4297.3|4291.3|4300.3|4294.3|4295.3|4289.3|246
1610387400000|2021-01-11 17:50:00|4296.3|4290.3|4286.8|4280.8|4297.3|4291.3|4283.8|4277.8|312
1610387700000|2021-01-11 17:55:00|4286.4|4280.4|4291.3|4285.3|4292.3|4286.3|4283.3|4277.3|156
1610388000000|2021-01-11 18:00:00|4291.8|4285.8|4287.3|4281.3|4293.3|4287.3|4286.3|4280.3|222
1610388300000|2021-01-11 18:05:00|4286.8|4280.8|4281.3|4275.3|4288.8|4282.8|4281.3|4275.3|166
1610388600000|2021-01-11 18:10:00|4282.3|4276.3|4280.8|4274.8|4284.3|4278.3|4279.3|4273.3|158
1610388900000|2021-01-11 18:15:00|4280.9|4274.9|4279.3|4273.3|4282.3|4276.3|4277.8|4271.8|201
1610389200000|2021-01-11 18:20:00|4279.4|4273.4|4282.8|4276.8|4285.8|4279.8|4278.3|4272.3|477
1610389500000|2021-01-11 18:25:00|4282.3|4276.3|4280.3|4274.3|4284.8|4278.8|4278.8|4272.8|185
1610389800000|2021-01-11 18:30:00|4279.3|4273.3|4273.4|4267.4|4281.3|4275.3|4273.4|4267.4|372
1610390100000|2021-01-11 18:35:00|4273.9|4267.9|4274.4|4268.4|4275.4|4269.4|4273.4|4267.4|197
1610390400000|2021-01-11 18:40:00|4273.4|4267.4|4276.8|4270.8|4277.8|4271.8|4273.4|4267.4|371
1610390700000|2021-01-11 18:45:00|4277.3|4271.3|4273.9|4267.9|4277.3|4271.3|4273.4|4267.4|188
1610391000000|2021-01-11 18:50:00|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4273.4|4267.4|152
1610391300000|2021-01-11 18:55:00|4274.4|4268.4|4272|4266|4275.4|4269.4|4271.5|4265.5|348
1610391600000|2021-01-11 19:00:00|4272.5|4266.5|4267.2|4261.2|4275.4|4269.4|4267.2|4261.2|649
1610391900000|2021-01-11 19:05:00|4267.6|4261.6|4267.2|4261.2|4269.6|4263.6|4263.8|4257.8|1250
1610392200000|2021-01-11 19:10:00|4266.7|4260.7|4269.8|4263.8|4271.7|4265.7|4265.5|4259.5|2013
1610392500000|2021-01-11 19:15:00|4270.7|4264.7|4277.6|4271.6|4278.6|4272.6|4269.3|4263.3|881
1610413200000|2021-01-12 01:00:00|4272.4|4266.4|4269.9|4263.9|4276.9|4270.9|4263.4|4257.4|569
1610413500000|2021-01-12 01:05:00|4269.4|4263.4|4269.4|4263.4|4269.9|4263.9|4263.9|4257.9|288
1610413800000|2021-01-12 01:10:00|4269.9|4263.9|4270.4|4264.4|4271.9|4265.9|4264.9|4258.9|429
1610414100000|2021-01-12 01:15:00|4269.4|4263.4|4271.3|4265.3|4272.3|4266.3|4269.4|4263.4|29
1610414400000|2021-01-12 01:20:00|4271.8|4265.8|4266.8|4260.8|4272.3|4266.3|4266.8|4260.8|63
1610414700000|2021-01-12 01:25:00|4267.3|4261.3|4270.3|4264.3|4271.3|4265.3|4264.5|4258.5|89
1610415000000|2021-01-12 01:30:00|4269.8|4263.8|4268.3|4262.3|4269.8|4263.8|4267.4|4261.4|35
1610415300000|2021-01-12 01:35:00|4267.8|4261.8|4265.4|4259.4|4268.8|4262.8|4265.4|4259.4|48
1610415600000|2021-01-12 01:40:00|4265.9|4259.9|4267.8|4261.8|4267.8|4261.8|4264|4258|78
1610415900000|2021-01-12 01:45:00|4267.4|4261.4|4269.3|4263.3|4270.3|4264.3|4266.4|4260.4|82
1610416200000|2021-01-12 01:50:00|4268.8|4262.8|4270.7|4264.7|4271.7|4265.7|4267.3|4261.3|42
1610416500000|2021-01-12 01:55:00|4272.2|4266.2|4271.7|4265.7|4278.6|4269.1|4271.7|4263.6|2866
1610416800000|2021-01-12 02:00:00|4272.1|4266.1|4268.3|4262.3|4274.6|4268.6|4267.8|4261.8|77
1610417100000|2021-01-12 02:05:00|4267.8|4261.8|4270.2|4264.2|4273.6|4267.6|4267.8|4261.8|47
1610417400000|2021-01-12 02:10:00|4269.7|4263.7|4269.2|4263.2|4269.7|4263.7|4266.3|4260.3|57
1610417700000|2021-01-12 02:15:00|4268.8|4262.8|4269.7|4263.7|4270.2|4264.2|4267.3|4261.3|36
1610418000000|2021-01-12 02:20:00|4270.2|4264.2|4268.3|4262.3|4271.2|4265.2|4266.8|4260.8|50
1610418300000|2021-01-12 02:25:00|4267.8|4261.8|4267.3|4261.3|4268.3|4262.3|4266.8|4260.8|35
1610418600000|2021-01-12 02:30:00|4267.8|4261.8|4277.4|4271.4|4277.4|4271.4|4265.8|4259.8|123
1610418900000|2021-01-12 02:35:00|4277.5|4271.5|4282.8|4276.8|4284.7|4278.7|4276.5|4270.5|151
1610419200000|2021-01-12 02:40:00|4282.3|4276.3|4278.4|4272.4|4282.3|4276.3|4275.5|4269.5|61
1610419500000|2021-01-12 02:45:00|4279.4|4273.4|4276|4270|4279.4|4273.4|4273.5|4267.5|60
1610419800000|2021-01-12 02:50:00|4275.5|4269.5|4272.1|4266.1|4276|4270|4270.6|4264.6|71
1610420100000|2021-01-12 02:55:00|4272.6|4266.6|4270.6|4264.6|4274|4268|4270.6|4264.6|29
1610420400000|2021-01-12 03:00:00|4271.1|4265.1|4267.2|4261.2|4272.1|4266.1|4266.3|4260.3|67
1610420700000|2021-01-12 03:05:00|4267.7|4261.7|4269.2|4263.2|4270.1|4264.1|4265.8|4259.8|58
1610421000000|2021-01-12 03:10:00|4268.7|4262.7|4267.2|4261.2|4269.6|4263.6|4266.7|4260.7|43
1610421300000|2021-01-12 03:15:00|4267.7|4261.7|4268.6|4262.6|4270.6|4264.6|4267.7|4261.7|20
1610421600000|2021-01-12 03:20:00|4268.2|4262.2|4263.8|4257.8|4268.2|4262.2|4263.8|4257.8|81
1610421900000|2021-01-12 03:25:00|4262.3|4256.3|4265.2|4259.2|4265.2|4259.2|4259.9|4253.9|116
1610422200000|2021-01-12 03:30:00|4264.8|4258.8|4266.7|4260.7|4267.6|4261.6|4263.8|4257.8|31
1610422500000|2021-01-12 03:35:00|4267.2|4261.2|4267.1|4261.1|4267.6|4261.6|4264.7|4258.7|17
1610422800000|2021-01-12 03:40:00|4267.6|4261.6|4266.6|4260.6|4267.6|4261.6|4266.2|4260.2|14
1610423100000|2021-01-12 03:45:00|4267.1|4261.1|4266.2|4260.2|4268.1|4262.1|4265.7|4259.7|12
1610423400000|2021-01-12 03:50:00|4265.7|4259.7|4267.1|4261.1|4267.6|4261.6|4265.7|4259.7|8
1610423700000|2021-01-12 03:55:00|4267.6|4261.6|4266.1|4260.1|4267.6|4261.6|4265.7|4259.7|11
1610424000000|2021-01-12 04:00:00|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4265.6|4259.6|19
1610424300000|2021-01-12 04:05:00|4266.6|4260.6|4264.2|4258.2|4266.6|4260.6|4263.7|4257.7|44
1610424600000|2021-01-12 04:10:00|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4261.7|4255.7|53
1610424900000|2021-01-12 04:15:00|4262.7|4256.7|4264.2|4258.2|4265.1|4259.1|4262.2|4256.2|23
1610425200000|2021-01-12 04:20:00|4264.1|4258.1|4262.7|4256.7|4264.1|4258.1|4261.7|4255.7|18
1610425500000|2021-01-12 04:25:00|4262.2|4256.2|4262.2|4256.2|4263.7|4257.7|4261.2|4255.2|26
1610425800000|2021-01-12 04:30:00|4262.7|4256.7|4262.2|4256.2|4263.7|4257.7|4261.7|4255.7|5
1610426100000|2021-01-12 04:35:00|4262.7|4256.7|4262.2|4256.2|4263.6|4257.6|4261.7|4255.7|8
1610426400000|2021-01-12 04:40:00|4262.7|4256.7|4262.2|4256.2|4263.2|4257.2|4261.2|4255.2|16
1610426700000|2021-01-12 04:45:00|4262.7|4256.7|4262.2|4256.2|4263.6|4257.6|4262.2|4256.2|15
1610427000000|2021-01-12 04:50:00|4263.2|4257.2|4263.1|4257.1|4263.6|4257.6|4262.2|4256.2|10
1610427300000|2021-01-12 04:55:00|4262.7|4256.7|4266.5|4260.5|4266.5|4260.5|4262.6|4256.6|22
1610427600000|2021-01-12 05:00:00|4266.1|4260.1|4266|4260|4268|4262|4265.5|4259.5|26
1610427900000|2021-01-12 05:05:00|4265.1|4259.1|4263.1|4257.1|4265.1|4259.1|4262.6|4256.6|7
1610428200000|2021-01-12 05:10:00|4263.6|4257.6|4265.1|4259.1|4265.5|4259.5|4262.6|4256.6|7
1610428500000|2021-01-12 05:15:00|4265|4259|4263.6|4257.6|4265.5|4259.5|4263.6|4257.6|17
1610428800000|2021-01-12 05:20:00|4264.1|4258.1|4264.5|4258.5|4265|4259|4263.6|4257.6|11
1610429100000|2021-01-12 05:25:00|4265|4259|4265|4259|4266.5|4260.5|4265|4259|3
1610429400000|2021-01-12 05:30:00|4266|4260|4270.9|4264.9|4271.8|4265.8|4263.6|4257.6|48
1610429700000|2021-01-12 05:35:00|4271.3|4265.3|4274.7|4268.7|4277.2|4271.2|4270.9|4264.9|39
1610430000000|2021-01-12 05:40:00|4275.2|4269.2|4274.7|4268.7|4275.7|4269.7|4271.8|4265.8|21
1610430300000|2021-01-12 05:45:00|4274.2|4268.2|4281|4275|4281|4275|4274.2|4268.2|85
1610430600000|2021-01-12 05:50:00|4282.5|4276.5|4276.7|4270.7|4282.5|4276.5|4275.2|4269.2|50
1610430900000|2021-01-12 05:55:00|4277.1|4271.1|4274.7|4268.7|4277.6|4271.6|4272.8|4266.8|61
1610431200000|2021-01-12 06:00:00|4273.7|4267.7|4273.7|4267.7|4275.2|4269.2|4271.3|4265.3|49
1610431500000|2021-01-12 06:05:00|4274.2|4268.2|4276.1|4270.1|4277.6|4271.6|4274.2|4268.2|60
1610431800000|2021-01-12 06:10:00|4276.6|4270.6|4275.7|4269.7|4280|4274|4275.2|4269.2|41
1610432100000|2021-01-12 06:15:00|4276.1|4270.1|4277.6|4271.6|4278.5|4272.5|4273.2|4267.2|29
1610432400000|2021-01-12 06:20:00|4278.1|4272.1|4281.5|4275.5|4283.4|4277.4|4276.6|4270.6|51
1610432700000|2021-01-12 06:25:00|4281.9|4275.9|4280|4274|4283.9|4277.9|4279.5|4273.5|63
1610433000000|2021-01-12 06:30:00|4279.5|4273.5|4286.8|4280.8|4286.8|4280.8|4279.5|4273.5|101
1610433300000|2021-01-12 06:35:00|4287.3|4281.3|4291.2|4285.2|4293.6|4287.6|4287.3|4281.3|181
1610433600000|2021-01-12 06:40:00|4291.6|4285.6|4293.6|4287.6|4296.5|4290.5|4291.2|4285.2|85
1610433900000|2021-01-12 06:45:00|4294.1|4288.1|4290.7|4284.7|4295.5|4289.5|4289.7|4283.7|112
1610434200000|2021-01-12 06:50:00|4292.1|4286.1|4279|4273|4292.1|4286.1|4277.5|4271.5|190
1610434500000|2021-01-12 06:55:00|4277.1|4271.1|4277.5|4271.5|4283.4|4277.4|4277|4271|148
1610434800000|2021-01-12 07:00:00|4278|4272|4279.9|4273.9|4280.9|4274.9|4277|4271|28
1610435100000|2021-01-12 07:05:00|4279.5|4273.5|4279|4273|4280.9|4274.9|4278.5|4272.5|52
1610435400000|2021-01-12 07:10:00|4280.4|4274.4|4283.3|4277.3|4284.8|4278.8|4280.4|4274.4|51
1610435700000|2021-01-12 07:15:00|4282.8|4276.8|4282.4|4276.4|4283.8|4277.8|4281.4|4275.4|25
1610436000000|2021-01-12 07:20:00|4282.8|4276.8|4285.3|4279.3|4287.2|4281.2|4282.8|4276.8|69
1610436300000|2021-01-12 07:25:00|4285.8|4279.8|4282.8|4276.8|4285.8|4279.8|4282.4|4276.4|31
1610436600000|2021-01-12 07:30:00|4281.9|4275.9|4284.3|4278.3|4287.2|4281.2|4281.9|4275.9|42
1610436900000|2021-01-12 07:35:00|4283.8|4277.8|4283.8|4277.8|4285.3|4279.3|4283.3|4277.3|16
1610437200000|2021-01-12 07:40:00|4284.3|4278.3|4288.2|4282.2|4288.2|4282.2|4283.8|4277.8|33
1610437500000|2021-01-12 07:45:00|4287.7|4281.7|4286.2|4280.2|4288.2|4282.2|4284.7|4278.7|56
1610437800000|2021-01-12 07:50:00|4286.7|4280.7|4289.6|4283.6|4289.6|4283.6|4285.7|4279.7|22
1610438100000|2021-01-12 07:55:00|4289.1|4283.1|4292.5|4286.5|4294|4288|4289.1|4283.1|38
1610438400000|2021-01-12 08:00:00|4293.5|4287.5|4291.5|4285.5|4295.4|4289.4|4291.5|4285.5|142
1610438700000|2021-01-12 08:05:00|4291.1|4285.1|4289.1|4283.1|4291.5|4285.5|4287.6|4281.6|47
1610439000000|2021-01-12 08:10:00|4289.6|4283.6|4287.6|4281.6|4291.5|4285.5|4287.6|4281.6|53
1610439300000|2021-01-12 08:15:00|4287.7|4281.7|4273|4267|4288.1|4282.1|4271.1|4265.1|258
1610439600000|2021-01-12 08:20:00|4272.6|4266.6|4271.1|4265.1|4275.9|4269.9|4265.7|4259.7|184
1610439900000|2021-01-12 08:25:00|4270.6|4264.6|4272.5|4266.5|4274|4268|4269.1|4263.1|65
1610440200000|2021-01-12 08:30:00|4273|4267|4273|4267|4274|4268|4269.6|4263.6|40
1610440500000|2021-01-12 08:35:00|4272.1|4266.1|4271|4265|4272.5|4266.5|4270.1|4264.1|48
1610440800000|2021-01-12 08:40:00|4271.1|4265.1|4269.1|4263.1|4271.5|4265.5|4269.1|4263.1|19
1610441100000|2021-01-12 08:45:00|4268.6|4262.6|4245.8|4239.8|4268.6|4262.6|4243.3|4237.3|324
1610441400000|2021-01-12 08:50:00|4246.3|4240.3|4254.8|4248.8|4256.8|4250.8|4245.8|4239.8|127
1610441700000|2021-01-12 08:55:00|4255.3|4249.3|4251.3|4245.3|4255.3|4249.3|4251.3|4245.3|44
1610442000000|2021-01-12 09:00:00|4252.3|4246.3|4254.8|4248.8|4255.3|4249.3|4252.3|4246.3|40
1610442300000|2021-01-12 09:05:00|4254.3|4248.3|4254.8|4248.8|4255.8|4249.8|4252.8|4246.8|42
1610442600000|2021-01-12 09:10:00|4255.8|4249.8|4255.3|4249.3|4258.8|4252.8|4254.8|4248.8|133
1610442900000|2021-01-12 09:15:00|4256.8|4250.8|4255.3|4249.3|4256.8|4250.8|4254.8|4248.8|126
1610443200000|2021-01-12 09:20:00|4255.8|4249.8|4253.8|4247.8|4256.3|4250.3|4252.8|4246.8|64
1610443500000|2021-01-12 09:25:00|4254.2|4248.2|4254.7|4248.7|4256.3|4250.3|4252.3|4246.3|55
1610443800000|2021-01-12 09:30:00|4255.7|4249.7|4254.2|4248.2|4256.2|4250.2|4253.2|4247.2|71
1610444100000|2021-01-12 09:35:00|4253.8|4247.8|4249.7|4243.7|4253.8|4247.8|4246.7|4240.7|104
1610444400000|2021-01-12 09:40:00|4250.2|4244.2|4254.7|4248.7|4257.7|4251.7|4249.7|4243.7|104
1610444700000|2021-01-12 09:45:00|4255.2|4249.2|4254.2|4248.2|4256.2|4250.2|4251.7|4245.7|86
1610445000000|2021-01-12 09:50:00|4253.7|4247.7|4250.7|4244.7|4254.2|4248.2|4247.7|4241.7|214
1610445300000|2021-01-12 09:55:00|4249.7|4243.7|4242.7|4236.7|4249.7|4243.7|4238.2|4232.2|450
1610445600000|2021-01-12 10:00:00|4243.2|4237.2|4243.7|4237.7|4244.7|4238.7|4240.2|4234.2|193
1610445900000|2021-01-12 10:05:00|4243.2|4237.2|4243.7|4237.7|4244.2|4238.2|4240.7|4234.7|54
1610446200000|2021-01-12 10:10:00|4244.2|4238.2|4232.2|4226.2|4244.2|4238.2|4232.2|4226.2|176
1610446500000|2021-01-12 10:15:00|4231.7|4225.7|4236.2|4230.2|4236.2|4230.2|4229.7|4223.7|106
1610446800000|2021-01-12 10:20:00|4236.7|4230.7|4234.7|4228.7|4236.7|4230.7|4229.2|4223.2|154
1610447100000|2021-01-12 10:25:00|4235.2|4229.2|4233.2|4227.2|4235.2|4229.2|4231.7|4225.7|25
1610447400000|2021-01-12 10:30:00|4232.7|4226.7|4234.7|4228.7|4238.2|4232.2|4232.2|4226.2|103
1610447700000|2021-01-12 10:35:00|4234.6|4228.6|4234.2|4228.2|4236.7|4230.7|4232.2|4226.2|50
1610448000000|2021-01-12 10:40:00|4233.2|4227.2|4239.7|4233.7|4240.2|4234.2|4231.7|4225.7|71
1610448300000|2021-01-12 10:45:00|4240.1|4234.1|4239.7|4233.7|4240.7|4234.7|4237.7|4231.7|39
1610448600000|2021-01-12 10:50:00|4240.7|4234.7|4241.1|4235.1|4241.6|4235.6|4238.7|4232.7|22
1610448900000|2021-01-12 10:55:00|4241.6|4235.6|4239.6|4233.6|4243.1|4237.1|4239.6|4233.6|37
1610449200000|2021-01-12 11:00:00|4240.1|4234.1|4241.6|4235.6|4241.6|4235.6|4239.6|4233.6|36
1610449500000|2021-01-12 11:05:00|4241.2|4235.2|4238.1|4232.1|4242.1|4236.1|4238.1|4232.1|36
1610449800000|2021-01-12 11:10:00|4237.1|4231.1|4232.6|4226.6|4238.1|4232.1|4230.1|4224.1|225
1610450100000|2021-01-12 11:15:00|4233.1|4227.1|4231.6|4225.6|4233.1|4227.1|4228.1|4222.1|73
1610450400000|2021-01-12 11:20:00|4231.1|4225.1|4233.1|4227.1|4234.1|4228.1|4230.1|4224.1|44
1610450700000|2021-01-12 11:25:00|4233.6|4227.6|4235.6|4229.6|4236.1|4230.1|4233.1|4227.1|33
1610451000000|2021-01-12 11:30:00|4236.1|4230.1|4234.1|4228.1|4237.1|4231.1|4234.1|4228.1|30
1610451300000|2021-01-12 11:35:00|4235.1|4229.1|4235.6|4229.6|4236.6|4230.6|4234.1|4228.1|31
1610451600000|2021-01-12 11:40:00|4235.1|4229.1|4232.1|4226.1|4235.6|4229.6|4231.6|4225.6|37
1610451900000|2021-01-12 11:45:00|4233.1|4227.1|4231.6|4225.6|4233.1|4227.1|4230.6|4224.6|51
1610452200000|2021-01-12 11:50:00|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4230.1|4224.1|47
1610452500000|2021-01-12 11:55:00|4231.6|4225.6|4228.1|4222.1|4233.1|4227.1|4228.1|4222.1|84
1610452800000|2021-01-12 12:00:00|4229.1|4223.1|4216.3|4210.3|4229.1|4223.1|4216.3|4210.3|519
1610453100000|2021-01-12 12:05:00|4216.8|4210.8|4217.8|4211.8|4219.2|4213.2|4216.3|4210.3|106
1610453400000|2021-01-12 12:10:00|4216.8|4210.8|4222.1|4216.1|4222.1|4216.1|4216.3|4210.3|141
1610453700000|2021-01-12 12:15:00|4223.6|4217.6|4218.7|4212.7|4224.1|4218.1|4218.7|4212.7|97
1610454000000|2021-01-12 12:20:00|4218.3|4212.3|4219.2|4213.2|4224.1|4218.1|4216.3|4210.3|121
1610454300000|2021-01-12 12:25:00|4218.7|4212.7|4215.8|4209.8|4218.7|4212.7|4213.8|4207.8|74
1610454600000|2021-01-12 12:30:00|4216.3|4210.3|4211.9|4205.9|4216.3|4210.3|4211.4|4205.4|68
1610454900000|2021-01-12 12:35:00|4212.4|4206.4|4223.1|4217.1|4223.1|4217.1|4212.4|4206.4|98
1610455200000|2021-01-12 12:40:00|4222.6|4216.6|4225|4219|4228.5|4222.5|4222.1|4216.1|182
1610455500000|2021-01-12 12:45:00|4224.6|4218.6|4224.6|4218.6|4228.5|4222.5|4224.6|4218.6|65
1610455800000|2021-01-12 12:50:00|4225|4219|4225|4219|4227.5|4221.5|4223.6|4217.6|71
1610456100000|2021-01-12 12:55:00|||||||||237
1610456400000|2021-01-12 13:00:00|4224.1|4218.1|4223.1|4217.1|4225|4219|4222.1|4216.1|239
1610456700000|2021-01-12 13:05:00|4222.6|4216.6|4226.5|4220.5|4228|4222|4222.1|4216.1|213
1610457000000|2021-01-12 13:10:00|4225.5|4219.5|4225|4219|4226|4220|4224|4218|55
1610457300000|2021-01-12 13:15:00|4224.5|4218.5|4230|4224|4231|4225|4224|4218|49
1610457600000|2021-01-12 13:20:00|4230.5|4224.5|4232|4226|4234.5|4228.5|4229.5|4223.5|321
1610457900000|2021-01-12 13:25:00|4232.5|4226.5|4232|4226|4233|4227|4230.5|4224.5|53
1610458200000|2021-01-12 13:30:00|4232.5|4226.5|4234|4228|4235|4229|4231|4225|114
1610458500000|2021-01-12 13:35:00|4233.5|4227.5|4229|4223|4235|4229|4228|4222|40
1610458800000|2021-01-12 13:40:00|4228.5|4222.5|4233.9|4227.9|4233.9|4227.9|4224|4218|88
1610461800000|2021-01-12 14:30:00|4228.7|4222.7|4221.4|4215.4|4235.7|4229.7|4221.4|4215.4|879
1610462100000|2021-01-12 14:35:00|4220.9|4214.9|4200.4|4194.4|4221.9|4215.9|4200.4|4194.4|1204
1610462400000|2021-01-12 14:40:00|4199.9|4193.9|4207.7|4201.7|4208.2|4202.2|4198.9|4192.9|975
1610462700000|2021-01-12 14:45:00|4207.2|4201.2|4196.5|4190.5|4207.2|4201.2|4192.1|4186.1|956
1610463000000|2021-01-12 14:50:00|4196|4190|4211.1|4205.1|4212.1|4206.1|4194|4188|846
1610463300000|2021-01-12 14:55:00|4211.2|4205.2|4213.1|4207.1|4214.1|4208.1|4203.8|4197.8|766
1610463600000|2021-01-12 15:00:00|4214.1|4208.1|4214.5|4208.5|4216|4210|4204.8|4198.8|579
1610463900000|2021-01-12 15:05:00|4214.1|4208.1|4223.8|4217.8|4225.8|4219.8|4212.1|4206.1|649
1610464200000|2021-01-12 15:10:00|4224.8|4218.8|4234.1|4228.1|4241.4|4235.4|4224.3|4218.3|672
1610464500000|2021-01-12 15:15:00|4233.6|4227.6|4227.2|4221.2|4236.5|4230.5|4225.7|4219.7|447
1610464800000|2021-01-12 15:20:00|4227.7|4221.7|4231.6|4225.6|4234.5|4228.5|4227.7|4221.7|324
1610465100000|2021-01-12 15:25:00|4232.6|4226.6|4229.6|4223.6|4233.6|4227.6|4226.7|4220.7|286
1610465400000|2021-01-12 15:30:00|4230.6|4224.6|4231.1|4225.1|4234.5|4228.5|4225.7|4219.7|300
1610465700000|2021-01-12 15:35:00|4231.6|4225.6|4230.6|4224.6|4232.6|4226.6|4223.8|4217.8|325
1610466000000|2021-01-12 15:40:00|4231.5|4225.5|4236.9|4230.9|4242.8|4236.8|4231.5|4225.5|529
1610466300000|2021-01-12 15:45:00|4236.5|4230.5|4225.7|4219.7|4236.5|4230.5|4225.2|4219.2|324
1610466600000|2021-01-12 15:50:00|4225.2|4219.2|4227.6|4221.6|4228.6|4222.6|4222.7|4216.7|335
1610466900000|2021-01-12 15:55:00|4227.1|4221.1|4221.7|4215.7|4227.1|4221.1|4219.8|4213.8|255
1610467200000|2021-01-12 16:00:00|4226.2|4211.2|4229.1|4223.1|4229.6|4223.6|4217.8|4211.2|36107
1610467500000|2021-01-12 16:05:00|4229.6|4223.6|4231.5|4225.5|4232.5|4226.5|4228.6|4222.6|307
1610467800000|2021-01-12 16:10:00|4232.5|4226.5|4226.6|4220.6|4234.4|4228.4|4226.1|4220.1|284
1610468100000|2021-01-12 16:15:00|4227.1|4221.1|4221.2|4215.2|4228.6|4222.6|4220.7|4214.7|407
1610468400000|2021-01-12 16:20:00|4222.7|4216.7|4225.6|4219.6|4227.6|4221.6|4222.7|4216.7|263
1610468700000|2021-01-12 16:25:00|4226.6|4220.6|4221.7|4215.7|4227.6|4221.6|4220.2|4214.2|266
1610469000000|2021-01-12 16:30:00|4220.7|4214.7|4229|4223|4229.5|4223.5|4216.8|4210.8|326
1610469300000|2021-01-12 16:35:00|4229.5|4223.5|4226.6|4220.6|4231.5|4225.5|4225.1|4219.1|233
1610469600000|2021-01-12 16:40:00|4225.6|4219.6|4231.5|4225.5|4233.4|4227.4|4225.6|4219.6|381
1610469900000|2021-01-12 16:45:00|4230.5|4224.5|4244.2|4238.2|4244.2|4238.2|4230|4224|473
1610470200000|2021-01-12 16:50:00|4243.7|4237.7|4246.7|4240.7|4252.2|4246.2|4243.2|4237.2|567
1610470500000|2021-01-12 16:55:00|4246.8|4240.8|4223.2|4217.2|4250.7|4244.2|4206.5|4200.5|88772
1610470800000|2021-01-12 17:00:00|4222.4|4207.4|4248.2|4242.2|4267.7|4259.6|4222.4|4207.4|90758
1610471100000|2021-01-12 17:05:00|4249.2|4243.2|4264.2|4258.2|4267.2|4261.2|4246.2|4240.2|1106
1610471400000|2021-01-12 17:10:00|4266.2|4260.2|4284.7|4278.7|4302.2|4296.2|4263.2|4257.2|1483
1610471700000|2021-01-12 17:15:00|4285.2|4279.2|4280.2|4274.2|4292.2|4286.2|4280.2|4274.2|622
1610472000000|2021-01-12 17:20:00|4283.7|4277.7|4278.2|4272.2|4285.7|4279.7|4278.2|4272.2|565
1610472300000|2021-01-12 17:25:00|4277.2|4271.2|4280.7|4274.7|4281.2|4275.2|4274.7|4268.7|767
1610472600000|2021-01-12 17:30:00|4281.2|4275.2|4294.2|4288.2|4294.2|4288.2|4279.2|4273.2|513
1610472900000|2021-01-12 17:35:00|4294.7|4288.7|4297.7|4291.7|4303.7|4297.7|4294.2|4288.2|563
1610473200000|2021-01-12 17:40:00|4297.2|4291.2|4293.2|4287.2|4297.7|4291.7|4291.2|4285.2|344
1610473500000|2021-01-12 17:45:00|4293.7|4287.7|4283.2|4277.2|4297.2|4291.2|4282.2|4276.2|452
1610473800000|2021-01-12 17:50:00|4282.7|4276.7|4280.2|4274.2|4284.2|4278.2|4274.7|4268.7|402
1610474100000|2021-01-12 17:55:00|4281.2|4275.2|4281.2|4275.2|4282.2|4276.2|4277.2|4271.2|384
1610474400000|2021-01-12 18:00:00|4280.7|4274.7|4283.2|4277.2|4284.2|4278.2|4280.7|4274.7|298
1610474700000|2021-01-12 18:05:00|4282.2|4276.2|4278.2|4272.2|4284.2|4278.2|4278.1|4272.1|141
1610475000000|2021-01-12 18:10:00|4279.1|4273.1|4290.7|4284.7|4290.7|4284.7|4278.2|4272.2|300
1610475300000|2021-01-12 18:15:00|4290.2|4284.2|4285.2|4279.2|4290.2|4284.2|4285.2|4279.2|176
1610475600000|2021-01-12 18:20:00|4284.7|4278.7|4286.2|4280.2|4289.2|4283.2|4284.2|4278.2|236
1610475900000|2021-01-12 18:25:00|4285.7|4279.7|4294.4|4288.4|4295.4|4289.4|4285.2|4279.2|427
1610476200000|2021-01-12 18:30:00|4292.9|4286.9|4289.9|4283.9|4294.9|4288.9|4286.4|4280.4|346
1610476500000|2021-01-12 18:35:00|4290.8|4284.8|4294.4|4288.4|4295.9|4289.9|4287.4|4281.4|371
1610476800000|2021-01-12 18:40:00|4294.3|4288.3|4295.9|4289.9|4298.4|4292.4|4293.9|4287.9|369
1610477100000|2021-01-12 18:45:00|4296.9|4290.9|4298.2|4292.2|4300.7|4294.7|4295.9|4289.9|350
1610477400000|2021-01-12 18:50:00|4298.6|4292.6|4302.9|4296.9|4303.4|4297.4|4297.2|4291.2|395
1610477700000|2021-01-12 18:55:00|4303.4|4297.4|4304.4|4298.4|4305.9|4299.9|4300.9|4294.9|377
1610478000000|2021-01-12 19:00:00|4303.9|4297.9|4299.4|4293.4|4307.9|4301.9|4299.4|4293.4|451
1610478300000|2021-01-12 19:05:00|4299.9|4293.9|4299.9|4293.9|4305.9|4299.9|4298.9|4292.9|665
1610478600000|2021-01-12 19:10:00|4300.9|4294.9|4261.4|4255.4|4302.9|4296.9|4255.9|4249.9|2032
1610478900000|2021-01-12 19:15:00|4262.4|4256.4|4265.9|4259.9|4269.9|4263.9|4259.9|4253.9|1016
1610499600000|2021-01-13 01:00:00|4272.2|4266.2|4278.6|4272.6|4285|4279|4264.3|4258.3|445
1610499900000|2021-01-13 01:05:00|4278.1|4272.1|4289.4|4283.4|4302.2|4296.2|4277.6|4271.6|379
1610500200000|2021-01-13 01:10:00|4289.9|4283.9|4292.9|4286.9|4297.8|4291.8|4289.9|4283.9|211
1610500500000|2021-01-13 01:15:00|4292.4|4286.4|4298.8|4292.8|4298.8|4292.8|4291.4|4285.4|128
1610500800000|2021-01-13 01:20:00|4298.3|4292.3|4316|4310|4316.5|4310.5|4296.3|4290.3|204
1610501100000|2021-01-13 01:25:00|4315.6|4309.6|4347.1|4341.1|4347.6|4341.6|4315.1|4309.1|311
1610501400000|2021-01-13 01:30:00|4346.1|4340.1|4329.3|4323.3|4347.1|4341.1|4321.4|4315.4|160
1610501700000|2021-01-13 01:35:00|4328.3|4322.3|4328.2|4322.2|4332.7|4326.7|4323.3|4317.3|54
1610502000000|2021-01-13 01:40:00|4328.7|4322.7|4329.7|4323.7|4334.6|4328.6|4326.7|4320.7|72
1610502300000|2021-01-13 01:45:00|4329.2|4323.2|4321.4|4315.4|4329.7|4323.7|4319.4|4313.4|79
1610502600000|2021-01-13 01:50:00|4321.9|4315.9|4317.3|4311.3|4323.4|4317.4|4317.3|4311.3|61
1610502900000|2021-01-13 01:55:00|4318.3|4312.3|4321.7|4315.7|4321.7|4315.7|4315.3|4309.3|84
1610503200000|2021-01-13 02:00:00|4321.2|4315.2|4315.7|4309.7|4322.2|4316.2|4313.2|4307.2|92
1610503500000|2021-01-13 02:05:00|4316.2|4310.2|4316.2|4310.2|4319.7|4313.7|4313.2|4307.2|61
1610503800000|2021-01-13 02:10:00|4317.7|4311.7|4314.7|4308.7|4321.7|4315.7|4313.2|4307.2|72
1610504100000|2021-01-13 02:15:00|4313.7|4307.7|4315.2|4309.2|4316.7|4310.7|4313.7|4307.7|16
1610504400000|2021-01-13 02:20:00|4316.2|4310.2|4315.7|4309.7|4319.7|4313.7|4314.7|4308.7|57
1610504700000|2021-01-13 02:25:00|4314.7|4308.7|4317.2|4311.2|4320.2|4314.2|4314.7|4308.7|60
1610505000000|2021-01-13 02:30:00|4316.7|4310.7|4315.2|4309.2|4317.2|4311.2|4311.7|4305.7|82
1610505300000|2021-01-13 02:35:00|4314.2|4308.2|4306.7|4300.7|4315.2|4309.2|4302.2|4296.2|164
1610505600000|2021-01-13 02:40:00|4306.2|4300.2|4309.2|4303.2|4312.2|4306.2|4304.7|4298.7|80
1610505900000|2021-01-13 02:45:00|4310.2|4304.2|4309.2|4303.2|4312.2|4306.2|4305.2|4299.2|29
1610506200000|2021-01-13 02:50:00|4308.7|4302.7|4305.7|4299.7|4311.2|4305.2|4305.7|4299.7|44
1610506500000|2021-01-13 02:55:00|4305.2|4299.2|4300.7|4294.7|4308.2|4302.2|4299.7|4293.7|62
1610506800000|2021-01-13 03:00:00|4300.2|4294.2|4313.2|4307.2|4314.2|4308.2|4300.2|4294.2|205
1610507100000|2021-01-13 03:05:00|4313.7|4307.7|4316.2|4310.2|4316.7|4310.7|4311.7|4305.7|20
1610507400000|2021-01-13 03:10:00|4313.2|4307.2|4314.2|4308.2|4314.7|4308.7|4308.2|4302.2|41
1610507700000|2021-01-13 03:15:00|4314.7|4308.7|4314.2|4308.2|4316.2|4310.2|4312.7|4306.7|25
1610508000000|2021-01-13 03:20:00|4313.7|4307.7|4311.7|4305.7|4314.7|4308.7|4308.2|4302.2|30
1610508300000|2021-01-13 03:25:00|4311.6|4305.6|4313.2|4307.2|4315.2|4309.2|4310.7|4304.7|42
1610508600000|2021-01-13 03:30:00|4312.7|4306.7|4314.2|4308.2|4317.6|4311.6|4312.7|4306.7|18
1610508900000|2021-01-13 03:35:00|4313.7|4307.7|4310.2|4304.2|4316.2|4310.2|4309.2|4303.2|43
1610509200000|2021-01-13 03:40:00|4311.2|4305.2|4309.1|4303.1|4314.6|4308.6|4308.1|4302.1|54
1610509500000|2021-01-13 03:45:00|4307.6|4301.6|4309.2|4303.2|4309.2|4303.2|4302.1|4296.1|50
1610509800000|2021-01-13 03:50:00|4309.1|4303.1|4309.1|4303.1|4309.6|4303.6|4307.1|4301.1|35
1610510100000|2021-01-13 03:55:00|4309.2|4303.2|4311.1|4305.1|4313.6|4307.6|4309.2|4303.2|15
1610510400000|2021-01-13 04:00:00|4310.6|4304.6|4307.1|4301.1|4311.1|4305.1|4307.1|4301.1|33
1610510700000|2021-01-13 04:05:00|4307.6|4301.6|4306.1|4300.1|4307.6|4301.6|4303.6|4297.6|26
1610511000000|2021-01-13 04:10:00|4306.6|4300.6|4308.1|4302.1|4310.1|4304.1|4306.1|4300.1|21
1610511300000|2021-01-13 04:15:00|4308.6|4302.6|4310.6|4304.6|4311.1|4305.1|4308.1|4302.1|25
1610511600000|2021-01-13 04:20:00|4310.1|4304.1|4311.1|4305.1|4311.1|4305.1|4308.6|4302.6|17
1610511900000|2021-01-13 04:25:00|4310.1|4304.1|4311.1|4305.1|4311.6|4305.6|4309.6|4303.6|11
1610512200000|2021-01-13 04:30:00|4310.6|4304.6|4309.6|4303.6|4311.6|4305.6|4309.6|4303.6|38
1610512500000|2021-01-13 04:35:00|4310.1|4304.1|4312.1|4306.1|4312.1|4306.1|4310.1|4304.1|14
1610512800000|2021-01-13 04:40:00|4311.6|4305.6|4312.6|4306.6|4315.6|4309.6|4311.6|4305.6|57
1610513100000|2021-01-13 04:45:00|4313.1|4307.1|4314.6|4308.6|4317.1|4311.1|4313.1|4307.1|18
1610513400000|2021-01-13 04:50:00|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4312.6|4306.6|11
1610513700000|2021-01-13 04:55:00|4312.6|4306.6|4314.6|4308.6|4315.1|4309.1|4312.6|4306.6|13
1610514000000|2021-01-13 05:00:00|4314.1|4308.1|4311.1|4305.1|4315.1|4309.1|4311.1|4305.1|25
1610514300000|2021-01-13 05:05:00|4311.5|4305.5|4313.1|4307.1|4313.1|4307.1|4310.1|4304.1|28
1610514600000|2021-01-13 05:10:00|4312.1|4306.1|4311.6|4305.6|4313|4307|4310.6|4304.6|29
1610514900000|2021-01-13 05:15:00|4312.1|4306.1|4311|4305|4312.5|4306.5|4311|4305|14
1610515200000|2021-01-13 05:20:00|4311.5|4305.5|4311|4305|4312|4306|4310|4304|3
1610515500000|2021-01-13 05:25:00|4311.1|4305.1|4312.5|4306.5|4312.5|4306.5|4309.5|4303.5|12
1610515800000|2021-01-13 05:30:00|4312|4306|4310|4304|4312.5|4306.5|4305|4299|50
1610516100000|2021-01-13 05:35:00|4309.5|4303.5|4307.5|4301.5|4310|4304|4305.5|4299.5|20
1610516400000|2021-01-13 05:40:00|4307|4301|4310.5|4304.5|4310.5|4304.5|4305.5|4299.5|11
1610516700000|2021-01-13 05:45:00|4310|4304|4306.5|4300.5|4310|4304|4306.5|4300.5|9
1610517000000|2021-01-13 05:50:00|4307|4301|4300|4294|4308|4302|4298.5|4292.5|96
1610517300000|2021-01-13 05:55:00|4299.5|4293.5|4294|4288|4302.5|4296.5|4293|4287|108
1610517600000|2021-01-13 06:00:00|4293.5|4287.5|4291.5|4285.5|4294|4288|4287.5|4281.5|204
1610517900000|2021-01-13 06:05:00|4292|4286|4291|4285|4295|4289|4289|4283|153
1610518200000|2021-01-13 06:10:00|4290.5|4284.5|4291|4285|4293.5|4287.5|4289.5|4283.5|48
1610518500000|2021-01-13 06:15:00|4290.5|4284.5|4292|4286|4293|4287|4288|4282|60
1610518800000|2021-01-13 06:20:00|4291.5|4285.5|4293|4287|4294|4288|4282|4276|122
1610519100000|2021-01-13 06:25:00|4293.5|4287.5|4292.5|4286.5|4296|4290|4292|4286|51
1610519400000|2021-01-13 06:30:00|4293|4287|4286|4280|4293|4287|4286|4280|56
1610519700000|2021-01-13 06:35:00|4285.5|4279.5|4283|4277|4286|4280|4279.5|4273.5|102
1610520000000|2021-01-13 06:40:00|4283.5|4277.5|4286|4280|4286|4280|4281.5|4275.5|28
1610520300000|2021-01-13 06:45:00|4287|4281|4298.5|4292.5|4298.5|4292.5|4287|4281|93
1610520600000|2021-01-13 06:50:00|4299|4293|4301|4295|4303|4297|4299|4293|89
1610520900000|2021-01-13 06:55:00|4301.5|4295.5|4303|4297|4306.5|4300.5|4300.4|4294.4|61
1610521200000|2021-01-13 07:00:00|4303.5|4297.5|4301.9|4295.9|4305.5|4299.5|4300.9|4294.9|55
1610521500000|2021-01-13 07:05:00|4302.9|4296.9|4307.9|4301.9|4310.4|4304.4|4300.9|4294.9|69
1610521800000|2021-01-13 07:10:00|4308|4302|4311.9|4305.9|4311.9|4305.9|4306.9|4300.9|33
1610522100000|2021-01-13 07:15:00|4311.5|4305.5|4305.4|4299.4|4311.9|4305.9|4303.9|4297.9|42
1610522400000|2021-01-13 07:20:00|4305.9|4299.9|4304.9|4298.9|4306.9|4300.9|4304.4|4298.4|41
1610522700000|2021-01-13 07:25:00|4305.4|4299.4|4305.4|4299.4|4305.9|4299.9|4303.4|4297.4|58
1610523000000|2021-01-13 07:30:00|4305.9|4299.9|4308.4|4302.4|4309.9|4303.9|4305.9|4299.9|19
1610523300000|2021-01-13 07:35:00|4308.9|4302.9|4306.4|4300.4|4308.9|4302.9|4304.4|4298.4|25
1610523600000|2021-01-13 07:40:00|4305.9|4299.9|4307.9|4301.9|4307.9|4301.9|4304.9|4298.9|39
1610523900000|2021-01-13 07:45:00|4307.4|4301.4|4308.9|4302.9|4308.9|4302.9|4306.9|4300.9|9
1610524200000|2021-01-13 07:50:00|4310.4|4304.4|4310.9|4304.9|4311.9|4305.9|4309.4|4303.4|32
1610524500000|2021-01-13 07:55:00|4310.4|4304.4|4308.9|4302.9|4310.4|4304.4|4306.9|4300.9|21
1610524800000|2021-01-13 08:00:00|4308.4|4302.4|4305.9|4299.9|4310.9|4304.9|4304.4|4298.4|59
1610525100000|2021-01-13 08:05:00|4305.4|4299.4|4303.4|4297.4|4306.4|4300.4|4301.9|4295.9|40
1610525400000|2021-01-13 08:10:00|4303.9|4297.9|4309.9|4303.9|4312.4|4306.4|4303.9|4297.9|24
1610525700000|2021-01-13 08:15:00|4309.4|4303.4|4311.4|4305.4|4314.4|4308.4|4307.9|4301.9|46
1610526000000|2021-01-13 08:20:00|4311.9|4305.9|4303.9|4297.9|4313.9|4307.9|4303.9|4297.9|79
1610526300000|2021-01-13 08:25:00|4304.4|4298.4|4293.9|4287.9|4304.4|4298.4|4290.4|4284.4|159
1610526600000|2021-01-13 08:30:00|4294.4|4288.4|4291.9|4285.9|4294.4|4288.4|4287.9|4281.9|67
1610526900000|2021-01-13 08:35:00|4291.4|4285.4|4290.9|4284.9|4291.4|4285.4|4283.4|4277.4|75
1610527200000|2021-01-13 08:40:00|4291.3|4285.3|4290.9|4284.9|4291.4|4285.4|4287.8|4281.8|31
1610527500000|2021-01-13 08:45:00|4291.3|4285.3|4296.9|4290.9|4296.9|4290.9|4290.8|4284.8|11
1610527800000|2021-01-13 08:50:00|4295.4|4289.4|4295.8|4289.8|4298.3|4292.3|4294.8|4288.8|39
1610528100000|2021-01-13 08:55:00|4296.8|4290.8|4301.8|4295.8|4302.8|4296.8|4295.3|4289.3|61
1610528400000|2021-01-13 09:00:00|4301.4|4295.4|4300.8|4294.8|4304.8|4298.8|4296.8|4290.8|94
1610528700000|2021-01-13 09:05:00|4301.3|4295.3|4304.3|4298.3|4305.3|4299.3|4299.8|4293.8|38
1610529000000|2021-01-13 09:10:00|4303.8|4297.8|4302.3|4296.3|4310.3|4304.3|4301.8|4295.8|110
1610529300000|2021-01-13 09:15:00|4302.8|4296.8|4301.8|4295.8|4303.3|4297.3|4300.8|4294.8|27
1610529600000|2021-01-13 09:20:00|4301.3|4295.3|4294.3|4288.3|4301.3|4295.3|4291.8|4285.8|101
1610529900000|2021-01-13 09:25:00|4294.8|4288.8|4293.8|4287.8|4295.3|4289.3|4291.8|4285.8|59
1610530200000|2021-01-13 09:30:00|4294.3|4288.3|4299.3|4293.3|4299.3|4293.3|4294.3|4288.3|41
1610530500000|2021-01-13 09:35:00|4298.8|4292.8|4296.8|4290.8|4300.8|4294.8|4296.8|4290.8|19
1610530800000|2021-01-13 09:40:00|4296.3|4290.3|4291.3|4285.3|4297.8|4291.8|4290.3|4284.3|98
1610531100000|2021-01-13 09:45:00|4290.8|4284.8|4290.8|4284.8|4293.8|4287.8|4290.3|4284.3|30
1610531400000|2021-01-13 09:50:00|4291.3|4285.3|4286.8|4280.8|4291.8|4285.8|4286.3|4280.3|51
1610531700000|2021-01-13 09:55:00|4285.3|4279.3|4287.3|4281.3|4290.3|4284.3|4284.8|4278.8|108
1610532000000|2021-01-13 10:00:00|4287.8|4281.8|4288.3|4282.3|4288.8|4282.8|4286.3|4280.3|53
1610532300000|2021-01-13 10:05:00|4287.8|4281.8|4289.3|4283.3|4289.3|4283.3|4287.8|4281.8|17
1610532600000|2021-01-13 10:10:00|4288.3|4282.3|4281.8|4275.8|4289.3|4283.3|4280.3|4274.3|126
1610532900000|2021-01-13 10:15:00|4282.3|4276.3|4281.8|4275.8|4283.8|4277.8|4280.3|4274.3|66
1610533200000|2021-01-13 10:20:00|4282.3|4276.3|4288.3|4282.3|4288.3|4282.3|4281.3|4275.3|36
1610533500000|2021-01-13 10:25:00|4287.8|4281.8|4281.3|4275.3|4287.8|4281.8|4281.3|4275.3|67
1610533800000|2021-01-13 10:30:00|4281.2|4275.2|4283.8|4277.8|4284.8|4278.8|4279.7|4273.7|89
1610534100000|2021-01-13 10:35:00|4283.3|4277.3|4287.7|4281.7|4287.7|4281.7|4281.3|4275.3|30
1610534400000|2021-01-13 10:40:00|4287.2|4281.2|4286.2|4280.2|4287.3|4281.3|4285.7|4279.7|10
1610534700000|2021-01-13 10:45:00|4286.7|4280.7|4289.7|4283.7|4290.2|4284.2|4286.3|4280.3|40
1610535000000|2021-01-13 10:50:00|4290.2|4284.2|4290.2|4284.2|4291.2|4285.2|4288.7|4282.7|40
1610535300000|2021-01-13 10:55:00|4289.7|4283.7|4288.7|4282.7|4290.2|4284.2|4288.2|4282.2|16
1610535600000|2021-01-13 11:00:00|4289.2|4283.2|4289.2|4283.2|4291.2|4285.2|4289.2|4283.2|38
1610535900000|2021-01-13 11:05:00|4288.7|4282.7|4286.7|4280.7|4289.2|4283.2|4285.2|4279.2|49
1610536200000|2021-01-13 11:10:00|4287.2|4281.2|4290.7|4284.7|4290.7|4284.7|4285.2|4279.2|26
1610536500000|2021-01-13 11:15:00|4291.2|4285.2|4297.2|4291.2|4297.2|4291.2|4290.7|4284.7|86
1610536800000|2021-01-13 11:20:00|4298.2|4292.2|4295.2|4289.2|4301.2|4295.2|4294.2|4288.2|102
1610537100000|2021-01-13 11:25:00|4294.7|4288.7|4293.2|4287.2|4294.7|4288.7|4292.2|4286.2|29
1610537400000|2021-01-13 11:30:00|4294.2|4288.2|4296.2|4290.2|4296.2|4290.2|4292.7|4286.7|33
1610537700000|2021-01-13 11:35:00|4296.7|4290.7|4295.7|4289.7|4296.7|4290.7|4294.2|4288.2|15
1610538000000|2021-01-13 11:40:00|4296.2|4290.2|4297.7|4291.7|4298.7|4292.7|4295.7|4289.7|21
1610538300000|2021-01-13 11:45:00|4298.2|4292.2|4299.7|4293.7|4299.7|4293.7|4295.7|4289.7|29
1610538600000|2021-01-13 11:50:00|4299.2|4293.2|4298.2|4292.2|4299.7|4293.7|4295.7|4289.7|55
1610538900000|2021-01-13 11:55:00|4299.2|4293.2|4294.7|4288.7|4300.2|4294.2|4294.2|4288.2|30
1610539200000|2021-01-13 12:00:00|4295.2|4289.2|4295.2|4289.2|4295.7|4289.7|4293.2|4287.2|41
1610539500000|2021-01-13 12:05:00|4294.7|4288.7|4296.7|4290.7|4299.2|4293.2|4294.7|4288.7|95
1610539800000|2021-01-13 12:10:00|4297.2|4291.2|4296.2|4290.2|4298.7|4292.7|4295.2|4289.2|30
1610540100000|2021-01-13 12:15:00|4295.7|4289.7|4297.2|4291.2|4299.2|4293.2|4294.2|4288.2|39
1610540400000|2021-01-13 12:20:00|4296.2|4290.2|4298.7|4292.7|4299.2|4293.2|4295.2|4289.2|23
1610540700000|2021-01-13 12:25:00|4299.2|4293.2|4304.6|4298.6|4308.1|4302.1|4299.2|4293.2|156
1610541000000|2021-01-13 12:30:00|4304.7|4298.7|4302.6|4296.6|4305.6|4299.6|4300.1|4294.1|76
1610541300000|2021-01-13 12:35:00|4302.1|4296.1|4302.1|4296.1|4303.6|4297.6|4300.1|4294.1|38
1610541600000|2021-01-13 12:40:00|4301.6|4295.6|4303.1|4297.1|4304.1|4298.1|4298.1|4292.1|37
1610541900000|2021-01-13 12:45:00|4303.6|4297.6|4305.1|4299.1|4305.1|4299.1|4302.6|4296.6|20
1610542200000|2021-01-13 12:50:00|4304.6|4298.6|4304.1|4298.1|4305.1|4299.1|4301.6|4295.6|29
1610542500000|2021-01-13 12:55:00|4304.6|4298.6|4302.6|4296.6|4308.1|4302.1|4302.1|4296.1|87
1610542800000|2021-01-13 13:00:00|4302.1|4296.1|4295.6|4289.6|4304.1|4298.1|4292.1|4286.1|99
1610543100000|2021-01-13 13:05:00|4294.6|4288.6|4287.1|4281.1|4294.6|4288.6|4284.1|4278.1|182
1610543400000|2021-01-13 13:10:00|4286.1|4280.1|4277.6|4271.6|4288.6|4282.6|4276.6|4270.6|99
1610543700000|2021-01-13 13:15:00|4277.1|4271.1|4271.1|4265.1|4283.1|4277.1|4264.1|4258.1|274
1610544000000|2021-01-13 13:20:00|4270.6|4264.6|4274.1|4268.1|4276.6|4270.6|4267.6|4261.6|128
1610544300000|2021-01-13 13:25:00|4274.6|4268.6|4276.6|4270.6|4278.1|4272.1|4274.6|4268.6|83
1610544600000|2021-01-13 13:30:00|4277.1|4271.1|4277.6|4271.6|4278.1|4272.1|4276.1|4270.1|111
1610544900000|2021-01-13 13:35:00|4277.1|4271.1|4276.1|4270.1|4278.1|4272.1|4274.1|4268.1|51
1610545200000|2021-01-13 13:40:00|4276.6|4270.6|4279.6|4273.6|4284.1|4278.1|4276.1|4270.1|64
1610548200000|2021-01-13 14:30:00|4264.5|4258.5|4230.1|4224.1|4266.5|4260.5|4211.7|4205.7|1683
1610548500000|2021-01-13 14:35:00|4229.6|4223.6|4233.6|4227.6|4233.6|4227.6|4200.8|4194.8|1205
1610548800000|2021-01-13 14:40:00|4233.1|4227.1|4233.1|4227.1|4245.5|4239.5|4230.6|4224.6|780
1610549100000|2021-01-13 14:45:00|4234.1|4228.1|4233.1|4227.1|4246.5|4240.5|4232.1|4226.1|534
1610549400000|2021-01-13 14:50:00|4232.1|4226.1|4226.6|4220.6|4235.6|4229.6|4224.1|4218.1|618
1610549700000|2021-01-13 14:55:00|4227.1|4221.1|4230.6|4224.6|4238|4232|4224.1|4218.1|406
1610550000000|2021-01-13 15:00:00|4231.1|4225.1|4225.6|4219.6|4231.1|4225.1|4219.1|4213.1|498
1610550300000|2021-01-13 15:05:00|4225.1|4219.1|4233|4227|4234.5|4228.5|4225.1|4219.1|411
1610550600000|2021-01-13 15:10:00|4232.6|4226.6|4238|4232|4242.5|4236.5|4231.1|4225.1|293
1610550900000|2021-01-13 15:15:00|4238.5|4232.5|4240|4234|4245.5|4239.5|4238|4232|319
1610551200000|2021-01-13 15:20:00|4239|4233|4245|4239|4245|4239|4237|4231|175
1610551500000|2021-01-13 15:25:00|4246|4240|4243|4237|4247|4241|4240|4234|286
1610551800000|2021-01-13 15:30:00|4241|4235|4251|4245|4257|4251|4229.5|4223.5|895
1610552100000|2021-01-13 15:35:00|4250|4244|4247|4241|4252|4246|4244|4238|592
1610552400000|2021-01-13 15:40:00|4246.5|4240.5|4248.9|4242.9|4249.9|4243.9|4245.9|4239.9|269
1610552700000|2021-01-13 15:45:00|4252.4|4246.4|4251.4|4245.4|4255.8|4249.8|4250.9|4244.9|419
1610553000000|2021-01-13 15:50:00|4250.9|4244.9|4252.8|4246.8|4253.3|4247.3|4248.9|4242.9|231
1610553300000|2021-01-13 15:55:00|4251.9|4245.9|4246.8|4240.8|4254.8|4248.8|4246.3|4240.3|294
1610553600000|2021-01-13 16:00:00|4251.3|4236.3|4243.8|4237.8|4251.3|4242.8|4241.8|4235.8|31692
1610553900000|2021-01-13 16:05:00|4242.8|4236.8|4242.8|4236.8|4244.8|4238.8|4241.8|4235.8|163
1610554200000|2021-01-13 16:10:00|4243.3|4237.3|4243.8|4237.8|4244.8|4238.8|4241.8|4235.8|288
1610554500000|2021-01-13 16:15:00|4244.8|4238.8|4240.9|4234.9|4248.4|4242.4|4238.9|4232.9|316
1610554800000|2021-01-13 16:20:00|4240.4|4234.4|4246.9|4240.9|4246.9|4240.9|4239.9|4233.9|211
1610555100000|2021-01-13 16:25:00|4247.9|4241.9|4244.9|4238.9|4248.9|4242.9|4244.9|4238.9|209
1610555400000|2021-01-13 16:30:00|4245.4|4239.4|4242.4|4236.4|4245.4|4239.4|4238.9|4232.9|191
1610555700000|2021-01-13 16:35:00|4241.9|4235.9|4243.4|4237.4|4244.9|4238.9|4240.9|4234.9|247
1610556000000|2021-01-13 16:40:00|4242.9|4236.9|4246.3|4240.3|4246.4|4240.4|4239.9|4233.9|278
1610556300000|2021-01-13 16:45:00|4246.8|4240.8|4248.8|4242.8|4251.8|4245.8|4245.8|4239.8|180
1610556600000|2021-01-13 16:50:00|4247.8|4241.8|4243.8|4237.8|4248.8|4242.8|4240.8|4234.8|156
1610556900000|2021-01-13 16:55:00|4242.8|4236.8|4236.3|4230.3|4243.8|4237.8|4235.8|4229.8|90
1610557200000|2021-01-13 17:00:00|4236.8|4230.8|4242.8|4236.8|4243.8|4237.8|4235.3|4229.3|315
1610557500000|2021-01-13 17:05:00|4242.3|4236.3|4239.8|4233.8|4243.8|4237.8|4239.8|4233.8|221
1610557800000|2021-01-13 17:10:00|4240.3|4234.3|4239.3|4233.3|4241.3|4235.3|4237.8|4231.8|165
1610558100000|2021-01-13 17:15:00|4239.8|4233.8|4243.8|4237.8|4247.8|4241.8|4239.8|4233.8|238
1610558400000|2021-01-13 17:20:00|4244.3|4238.3|4241.8|4235.8|4244.3|4238.3|4241.8|4235.8|78
1610558700000|2021-01-13 17:25:00|4240.8|4234.8|4239.8|4233.8|4242.8|4236.8|4239.8|4233.8|136
1610559000000|2021-01-13 17:30:00|4239.3|4233.3|4229.3|4223.3|4239.8|4233.8|4228.3|4222.3|212
1610559300000|2021-01-13 17:35:00|4229.8|4223.8|4232.3|4226.3|4234.8|4228.8|4229.3|4223.3|144
1610559600000|2021-01-13 17:40:00|4232.8|4226.8|4231.8|4225.8|4233.8|4227.8|4230.8|4224.8|92
1610559900000|2021-01-13 17:45:00|4232.8|4226.8|4231.8|4225.8|4233.8|4227.8|4230.8|4224.8|172
1610560200000|2021-01-13 17:50:00|4230.8|4224.8|4244.8|4238.8|4244.8|4238.8|4230.8|4224.8|278
1610560500000|2021-01-13 17:55:00|4245.3|4239.3|4237.8|4231.8|4245.3|4239.3|4237.8|4231.8|238
1610560800000|2021-01-13 18:00:00|4238.3|4232.3|4243.8|4237.8|4243.8|4237.8|4238.3|4232.3|114
1610561100000|2021-01-13 18:05:00|4244.8|4238.8|4246.8|4240.8|4246.8|4240.8|4242.8|4236.8|102
1610561400000|2021-01-13 18:10:00|4246.3|4240.3|4247.8|4241.8|4248.8|4242.8|4243.3|4237.3|129
1610561700000|2021-01-13 18:15:00|4246.8|4240.8|4245.8|4239.8|4246.8|4240.8|4242.3|4236.3|261
1610562000000|2021-01-13 18:20:00|4246.8|4240.8|4251.8|4245.8|4251.8|4245.8|4246.8|4240.8|156
1610562300000|2021-01-13 18:25:00|4250.8|4244.8|4252.3|4246.3|4252.8|4246.8|4250.8|4244.8|182
1610562600000|2021-01-13 18:30:00|4252.8|4246.8|4252.7|4246.7|4255.8|4249.8|4252.2|4246.2|190
1610562900000|2021-01-13 18:35:00|4253.2|4247.2|4251.7|4245.7|4253.7|4247.7|4250.7|4244.7|114
1610563200000|2021-01-13 18:40:00|4250.2|4244.2|4245.2|4239.2|4250.7|4244.7|4244.7|4238.7|225
1610563500000|2021-01-13 18:45:00|4244.7|4238.7|4242.7|4236.7|4244.7|4238.7|4239.7|4233.7|269
1610563800000|2021-01-13 18:50:00|4243.7|4237.7|4239.2|4233.2|4244.7|4238.7|4237.7|4231.7|189
1610564100000|2021-01-13 18:55:00|4239.7|4233.7|4237.7|4231.7|4241.7|4235.7|4237.7|4231.7|208
1610564400000|2021-01-13 19:00:00|4238.2|4232.2|4231.8|4225.8|4239.7|4233.7|4231.8|4225.8|322
1610564700000|2021-01-13 19:05:00|4230.8|4224.8|4226.8|4220.8|4231.3|4225.3|4220.3|4214.3|784
1610565000000|2021-01-13 19:10:00|4227.3|4221.3|4222.7|4216.7|4229.8|4223.8|4218.7|4212.7|1639
1610565300000|2021-01-13 19:15:00|4223.2|4217.2|4220.2|4214.2|4226.7|4220.7|4219.7|4213.7|1041
1610586000000|2021-01-14 01:00:00|4221.5|4215.5|4198.5|4192.5|4221.5|4215.5|4197|4191|588
1610586300000|2021-01-14 01:05:00|4199|4193|4211|4205|4211|4205|4193.5|4187.5|341
1610586600000|2021-01-14 01:10:00|4210|4204|4205|4199|4211.5|4205.5|4198.5|4192.5|201
1610586900000|2021-01-14 01:15:00|4206|4200|4209.5|4203.5|4209.5|4203.5|4205.5|4199.5|152
1610587200000|2021-01-14 01:20:00|4209|4203|4213.5|4207.5|4214|4208|4206.5|4200.5|131
1610587500000|2021-01-14 01:25:00|4213|4207|4212|4206|4213|4207|4208|4202|51
1610587800000|2021-01-14 01:30:00|4211.5|4205.5|4209|4203|4212|4206|4208|4202|24
1610588100000|2021-01-14 01:35:00|4208.5|4202.5|4209.5|4203.5|4210|4204|4208|4202|11
1610588400000|2021-01-14 01:40:00|4210.5|4204.5|4214.5|4208.5|4215.5|4209.5|4209|4203|144
1610588700000|2021-01-14 01:45:00|4213.5|4207.5|4213|4207|4214.5|4208.5|4212.5|4206.5|21
1610589000000|2021-01-14 01:50:00|4212.5|4206.5|4213|4207|4215|4209|4211.5|4205.5|33
1610589300000|2021-01-14 01:55:00|4212.5|4206.5|4215.5|4209.5|4218.5|4212.5|4212.5|4206.5|39
1610589600000|2021-01-14 02:00:00|4215|4209|4212.5|4206.5|4215|4209|4211.5|4205.5|31
1610589900000|2021-01-14 02:05:00|4212|4206|4212|4206|4214|4208|4211.5|4205.5|24
1610590200000|2021-01-14 02:10:00|4212.5|4206.5|4208|4202|4212.5|4206.5|4206.5|4200.5|53
1610590500000|2021-01-14 02:15:00|4208.5|4202.5|4208|4202|4209|4203|4206.5|4200.5|17
1610590800000|2021-01-14 02:20:00|4207.5|4201.5|4206|4200|4208.5|4202.5|4205.5|4199.5|21
1610591100000|2021-01-14 02:25:00|4206.5|4200.5|4206|4200|4207|4201|4205.5|4199.5|20
1610591400000|2021-01-14 02:30:00|4206.4|4200.4|4197|4191|4210.4|4204.4|4195.5|4189.5|234
1610591700000|2021-01-14 02:35:00|4196.5|4190.5|4204.4|4198.4|4205|4199|4192.5|4186.5|256
1610592000000|2021-01-14 02:40:00|4203.9|4197.9|4206.9|4200.9|4207.4|4201.4|4203.5|4197.5|90
1610592300000|2021-01-14 02:45:00|4206.4|4200.4|4204.9|4198.9|4206.9|4200.9|4200.4|4194.4|41
1610592600000|2021-01-14 02:50:00|4204.4|4198.4|4207.9|4201.9|4209.4|4203.4|4203.4|4197.4|44
1610592900000|2021-01-14 02:55:00|4207.4|4201.4|4208.9|4202.9|4209.4|4203.4|4206.4|4200.4|33
1610593200000|2021-01-14 03:00:00|4208.4|4202.4|4205.4|4199.4|4209.4|4203.4|4204.4|4198.4|26
1610593500000|2021-01-14 03:05:00|4205.9|4199.9|4207.4|4201.4|4209.4|4203.4|4204.9|4198.9|59
1610593800000|2021-01-14 03:10:00|4208.4|4202.4|4208.4|4202.4|4209.4|4203.4|4207.4|4201.4|31
1610594100000|2021-01-14 03:15:00|4208.9|4202.9|4205.9|4199.9|4214.4|4208.4|4205.9|4199.9|48
1610594400000|2021-01-14 03:20:00|4204.9|4198.9|4203.9|4197.9|4207.4|4201.4|4203.4|4197.4|20
1610594700000|2021-01-14 03:25:00|4204.4|4198.4|4205.4|4199.4|4206.4|4200.4|4203.4|4197.4|13
1610595000000|2021-01-14 03:30:00|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4203.4|4197.4|24
1610595300000|2021-01-14 03:35:00|4205.9|4199.9|4209.9|4203.9|4210.4|4204.4|4205.9|4199.9|13
1610595600000|2021-01-14 03:40:00|4210.4|4204.4|4208.9|4202.9|4212.4|4206.4|4208.4|4202.4|19
1610595900000|2021-01-14 03:45:00|4208.4|4202.4|4209.4|4203.4|4209.9|4203.9|4208.4|4202.4|6
1610596200000|2021-01-14 03:50:00|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|4
1610596500000|2021-01-14 03:55:00|4208.4|4202.4|4207.9|4201.9|4208.9|4202.9|4206.9|4200.9|57
1610596800000|2021-01-14 04:00:00|4207.4|4201.4|4209.9|4203.9|4209.9|4203.9|4206.9|4200.9|12
1610597100000|2021-01-14 04:05:00|4210.9|4204.9|4207.4|4201.4|4210.9|4204.9|4207.4|4201.4|72
1610597400000|2021-01-14 04:10:00|4207.9|4201.9|4207.9|4201.9|4208.4|4202.4|4207.4|4201.4|17
1610597700000|2021-01-14 04:15:00|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4206.9|4200.9|25
1610598000000|2021-01-14 04:20:00|4208.4|4202.4|4207.9|4201.9|4208.9|4202.9|4207.9|4201.9|9
1610598300000|2021-01-14 04:25:00|4207.4|4201.4|4207.9|4201.9|4208.4|4202.4|4207.4|4201.4|8
1610598600000|2021-01-14 04:30:00|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.4|4201.4|8
1610598900000|2021-01-14 04:35:00|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4207.4|4201.4|1
1610599200000|2021-01-14 04:40:00|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|1
1610599500000|2021-01-14 04:45:00|4207.9|4201.9|4207.4|4201.4|4209.4|4203.4|4206.4|4200.4|23
1610599800000|2021-01-14 04:50:00|4207.9|4201.9|4208.9|4202.9|4209.4|4203.4|4207.4|4201.4|12
1610600100000|2021-01-14 04:55:00|4209.9|4203.9|4212.9|4206.9|4213.9|4207.9|4209.9|4203.9|39
1610600400000|2021-01-14 05:00:00|4213.9|4207.9|4211.9|4205.9|4214.4|4208.4|4211.9|4205.9|42
1610600700000|2021-01-14 05:05:00|4212.4|4206.4|4211.9|4205.9|4213.4|4207.4|4211.9|4205.9|3
1610601000000|2021-01-14 05:10:00|4212.4|4206.4|4214.4|4208.4|4214.4|4208.4|4212.4|4206.4|9
1610601300000|2021-01-14 05:15:00|4213.9|4207.9|4210.4|4204.4|4214.4|4208.4|4210.4|4204.4|29
1610601600000|2021-01-14 05:20:00|4210.9|4204.9|4209.9|4203.9|4210.9|4204.9|4209.4|4203.4|6
1610601900000|2021-01-14 05:25:00|4210.4|4204.4|4211.9|4205.9|4212.4|4206.4|4210.4|4204.4|4
1610602200000|2021-01-14 05:30:00|4212.4|4206.4|4205.9|4199.9|4212.4|4206.4|4203.4|4197.4|139
1610602500000|2021-01-14 05:35:00|4206.4|4200.4|4210.4|4204.4|4210.4|4204.4|4205.9|4199.9|25
1610602800000|2021-01-14 05:40:00|4210.9|4204.9|4211.9|4205.9|4212.4|4206.4|4209.9|4203.9|12
1610603100000|2021-01-14 05:45:00|4212.4|4206.4|4212.9|4206.9|4213.4|4207.4|4209.9|4203.9|26
1610603400000|2021-01-14 05:50:00|4213.4|4207.4|4212.9|4206.9|4214.4|4208.4|4211.4|4205.4|16
1610603700000|2021-01-14 05:55:00|4213.4|4207.4|4213.9|4207.9|4216.4|4210.4|4211.9|4205.9|79
1610604000000|2021-01-14 06:00:00|4214.4|4208.4|4214.9|4208.9|4218.4|4212.4|4211.9|4205.9|52
1610604300000|2021-01-14 06:05:00|4215.4|4209.4|4211.4|4205.4|4215.9|4209.9|4211.4|4205.4|48
1610604600000|2021-01-14 06:10:00|4212.9|4206.9|4206.9|4200.9|4213.4|4207.4|4205.9|4199.9|43
1610604900000|2021-01-14 06:15:00|4207.4|4201.4|4202.4|4196.4|4207.9|4201.9|4202.4|4196.4|62
1610605200000|2021-01-14 06:20:00|4202.9|4196.9|4204.9|4198.9|4206.4|4200.4|4202.4|4196.4|62
1610605500000|2021-01-14 06:25:00|4205.4|4199.4|4195.9|4189.9|4205.4|4199.4|4195.4|4189.4|206
1610605800000|2021-01-14 06:30:00|4195.4|4189.4|4198.4|4192.4|4201.4|4195.4|4195.4|4189.4|85
1610606100000|2021-01-14 06:35:00|4197.4|4191.4|4203.3|4197.3|4203.3|4197.3|4197.4|4191.4|69
1610606400000|2021-01-14 06:40:00|4203.8|4197.8|4201.8|4195.8|4205.3|4199.3|4201.3|4195.3|90
1610606700000|2021-01-14 06:45:00|4202.3|4196.3|4196.8|4190.8|4203.3|4197.3|4196.8|4190.8|33
1610607000000|2021-01-14 06:50:00|4196.3|4190.3|4187.3|4181.3|4196.8|4190.8|4185.8|4179.8|160
1610607300000|2021-01-14 06:55:00|4187.8|4181.8|4189.8|4183.8|4190.3|4184.3|4186.3|4180.3|104
1610607600000|2021-01-14 07:00:00|4190.3|4184.3|4191.3|4185.3|4192.3|4186.3|4188.3|4182.3|71
1610607900000|2021-01-14 07:05:00|4190.8|4184.8|4190.8|4184.8|4192.3|4186.3|4190.3|4184.3|38
1610608200000|2021-01-14 07:10:00|4190.3|4184.3|4186.8|4180.8|4190.8|4184.8|4186.8|4180.8|60
1610608500000|2021-01-14 07:15:00|4186.3|4180.3|4180.8|4174.8|4186.8|4180.8|4180.8|4174.8|113
1610608800000|2021-01-14 07:20:00|4181.3|4175.3|4171.8|4165.8|4181.3|4175.3|4169.3|4163.3|418
1610609100000|2021-01-14 07:25:00|4172.3|4166.3|4162.3|4156.3|4173.3|4167.3|4161.3|4155.3|267
1610609400000|2021-01-14 07:30:00|4162.8|4156.8|4163.3|4157.3|4168.3|4162.3|4160.8|4154.8|187
1610609700000|2021-01-14 07:35:00|4162.8|4156.8|4169.8|4163.8|4170.3|4164.3|4161.8|4155.8|97
1610610000000|2021-01-14 07:40:00|4170.3|4164.3|4169.8|4163.8|4174.3|4168.3|4168.8|4162.8|147
1610610300000|2021-01-14 07:45:00|4170.3|4164.3|4174.3|4168.3|4174.3|4168.3|4169.3|4163.3|57
1610610600000|2021-01-14 07:50:00|4173.8|4167.8|4173.8|4167.8|4174.8|4168.8|4171.3|4165.3|72
1610610900000|2021-01-14 07:55:00|4172.8|4166.8|4183.8|4177.8|4187.3|4181.3|4172.3|4166.3|122
1610611200000|2021-01-14 08:00:00|4184.3|4178.3|4185.3|4179.3|4190.8|4184.8|4181.8|4175.8|142
1610611500000|2021-01-14 08:05:00|4184.8|4178.8|4185.8|4179.8|4186.8|4180.8|4182.3|4176.3|50
1610611800000|2021-01-14 08:10:00|4185.3|4179.3|4183.8|4177.8|4186.8|4180.8|4183.8|4177.8|38
1610612100000|2021-01-14 08:15:00|4182.8|4176.8|4187.3|4181.3|4187.3|4181.3|4182.3|4176.3|62
1610612400000|2021-01-14 08:20:00|4186.8|4180.8|4185.8|4179.8|4191.8|4185.8|4184.3|4178.3|92
1610612700000|2021-01-14 08:25:00|4186.3|4180.3|4184.8|4178.8|4186.3|4180.3|4182.3|4176.3|62
1610613000000|2021-01-14 08:30:00|4184.3|4178.3|4180.3|4174.3|4184.3|4178.3|4178.3|4172.3|130
1610613300000|2021-01-14 08:35:00|4181.8|4175.8|4182.8|4176.8|4182.8|4176.8|4178.3|4172.3|43
1610613600000|2021-01-14 08:40:00|4182.3|4176.3|4184.3|4178.3|4185.3|4179.3|4180.3|4174.3|59
1610613900000|2021-01-14 08:45:00|4185.3|4179.3|4183.8|4177.8|4191.3|4185.3|4183.3|4177.3|155
1610614200000|2021-01-14 08:50:00|4183.3|4177.3|4181.3|4175.3|4187.3|4181.3|4179.3|4173.3|173
1610614500000|2021-01-14 08:55:00|4181.8|4175.8|4179.8|4173.8|4182.3|4176.3|4178.3|4172.3|79
1610614800000|2021-01-14 09:00:00|4179.3|4173.3|4171.3|4165.3|4179.3|4173.3|4171.3|4165.3|77
1610615100000|2021-01-14 09:05:00|4172.3|4166.3|4164.3|4158.3|4174.3|4168.3|4163.8|4157.8|106
1610615400000|2021-01-14 09:10:00|4164.8|4158.8|4155.3|4149.3|4165.3|4159.3|4155.3|4149.3|288
1610615700000|2021-01-14 09:15:00|4154.8|4148.8|4161.3|4155.3|4162.3|4156.3|4154.3|4148.3|135
1610616000000|2021-01-14 09:20:00|4160.3|4154.3|4160.8|4154.8|4165.8|4159.8|4159.8|4153.8|74
1610616300000|2021-01-14 09:25:00|4158.3|4152.3|4165.3|4159.3|4166.3|4160.3|4153.3|4147.3|249
1610616600000|2021-01-14 09:30:00|4165.8|4159.8|4164.8|4158.8|4166.8|4160.8|4158.8|4152.8|46
1610616900000|2021-01-14 09:35:00|4164.3|4158.3|4165.8|4159.8|4168.8|4162.8|4163.3|4157.3|105
1610617200000|2021-01-14 09:40:00|4166.3|4160.3|4169.8|4163.8|4172.3|4166.3|4166.3|4160.3|151
1610617500000|2021-01-14 09:45:00|4169.3|4163.3|4162.8|4156.8|4172.3|4166.3|4162.8|4156.8|124
1610617800000|2021-01-14 09:50:00|4163.8|4157.8|4170.8|4164.8|4170.8|4164.8|4162.3|4156.3|146
1610618100000|2021-01-14 09:55:00|4171.3|4165.3|4170.3|4164.3|4172.8|4166.8|4169.8|4163.8|150
1610618400000|2021-01-14 10:00:00|4169.8|4163.8|4169.8|4163.8|4171.3|4165.3|4169.3|4163.3|51
1610618700000|2021-01-14 10:05:00|4170.3|4164.3|4165.8|4159.8|4170.8|4164.8|4165.3|4159.3|26
1610619000000|2021-01-14 10:10:00|4164.8|4158.8|4168.8|4162.8|4169.3|4163.3|4164.3|4158.3|23
1610619300000|2021-01-14 10:15:00|4168.3|4162.3|4166.8|4160.8|4169.3|4163.3|4166.3|4160.3|64
1610619600000|2021-01-14 10:20:00|4167.3|4161.3|4169.8|4163.8|4172.2|4166.2|4167.3|4161.3|133
1610619900000|2021-01-14 10:25:00|4170.3|4164.3|4158.8|4152.8|4170.3|4164.3|4155.8|4149.8|148
1610620200000|2021-01-14 10:30:00|4159.3|4153.3|4155.3|4149.3|4161.3|4155.3|4154.8|4148.8|148
1610620500000|2021-01-14 10:35:00|4155.8|4149.8|4154.8|4148.8|4158.8|4152.8|4154.3|4148.3|189
1610620800000|2021-01-14 10:40:00|4154.3|4148.3|4163.3|4157.3|4163.3|4157.3|4154.3|4148.3|45
1610621100000|2021-01-14 10:45:00|4163.7|4157.7|4164.7|4158.7|4166.2|4160.2|4163.2|4157.2|98
1610621400000|2021-01-14 10:50:00|4164.8|4158.8|4163.7|4157.7|4165.3|4159.3|4160.8|4154.8|91
1610621700000|2021-01-14 10:55:00|4164.2|4158.2|4162.2|4156.2|4164.7|4158.7|4161.7|4155.7|44
1610622000000|2021-01-14 11:00:00|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4157.3|4151.3|107
1610622300000|2021-01-14 11:05:00|4160.7|4154.7|4160.7|4154.7|4162.2|4156.2|4158.7|4152.7|20
1610622600000|2021-01-14 11:10:00|4160.2|4154.2|4159.7|4153.7|4162.2|4156.2|4158.7|4152.7|50
1610622900000|2021-01-14 11:15:00|4159.3|4153.3|4161.7|4155.7|4163.2|4157.2|4159.3|4153.3|37
1610623200000|2021-01-14 11:20:00|4161.2|4155.2|4161.7|4155.7|4162.7|4156.7|4159.2|4153.2|19
1610623500000|2021-01-14 11:25:00|4161.2|4155.2|4159.7|4153.7|4161.7|4155.7|4157.2|4151.2|36
1610623800000|2021-01-14 11:30:00|4160.2|4154.2|4157.2|4151.2|4160.7|4154.7|4157.2|4151.2|33
1610624100000|2021-01-14 11:35:00|4156.7|4150.7|4156.2|4150.2|4159.2|4153.2|4155.2|4149.2|34
1610624400000|2021-01-14 11:40:00|4156.7|4150.7|4149.2|4143.2|4156.7|4150.7|4149.2|4143.2|164
1610624700000|2021-01-14 11:45:00|4150.7|4144.7|4135.7|4129.7|4150.7|4144.7|4133.3|4127.3|273
1610625000000|2021-01-14 11:50:00|4136.2|4130.2|4139.7|4133.7|4143.7|4137.7|4135.2|4129.2|263
1610625300000|2021-01-14 11:55:00|4138.7|4132.7|4139.7|4133.7|4140.2|4134.2|4135.2|4129.2|94
1610625600000|2021-01-14 12:00:00|4140.2|4134.2|4140.7|4134.7|4143.2|4137.2|4139.2|4133.2|69
1610625900000|2021-01-14 12:05:00|4141.2|4135.2|4144.2|4138.2|4145.7|4139.7|4140.2|4134.2|89
1610626200000|2021-01-14 12:10:00|4144.7|4138.7|4145.7|4139.7|4147.2|4141.2|4140.2|4134.2|63
1610626500000|2021-01-14 12:15:00|4145.2|4139.2|4148.7|4142.7|4151.2|4145.2|4144.2|4138.2|40
1610626800000|2021-01-14 12:20:00|4149.2|4143.2|4155.7|4149.7|4158.7|4152.7|4149.2|4143.2|291
1610627100000|2021-01-14 12:25:00|4155.2|4149.2|4152.2|4146.2|4156.2|4150.2|4152.2|4146.2|35
1610627400000|2021-01-14 12:30:00|4152.7|4146.7|4152.2|4146.2|4154.2|4148.2|4151.2|4145.2|55
1610627700000|2021-01-14 12:35:00|4153.2|4147.2|4147.7|4141.7|4153.2|4147.2|4146.2|4140.2|84
1610628000000|2021-01-14 12:40:00|4147.2|4141.2|4145.2|4139.2|4148.7|4142.7|4139.7|4133.7|115
1610628300000|2021-01-14 12:45:00|4145.7|4139.7|4148.7|4142.7|4148.7|4142.7|4144.7|4138.7|76
1610628600000|2021-01-14 12:50:00|4149.2|4143.2|4155.7|4149.7|4155.7|4149.7|4149.2|4143.2|83
1610628900000|2021-01-14 12:55:00|4155.2|4149.2|4154.7|4148.7|4155.2|4149.2|4148.2|4142.2|259
1610629200000|2021-01-14 13:00:00|4155.2|4149.2|4148.2|4142.2|4156.2|4150.2|4144.7|4138.7|175
1610629500000|2021-01-14 13:05:00|4147.2|4141.2|4142.7|4136.7|4150.2|4144.2|4141.2|4135.2|125
1610629800000|2021-01-14 13:10:00|4142.2|4136.2|4139.7|4133.7|4143.7|4137.7|4136.7|4130.7|329
1610630100000|2021-01-14 13:15:00|4140.7|4134.7|4153.2|4147.2|4153.2|4147.2|4140.7|4134.7|358
1610630400000|2021-01-14 13:20:00|4152.7|4146.7|4148.7|4142.7|4152.7|4146.7|4143.2|4137.2|286
1610630700000|2021-01-14 13:25:00|4149.2|4143.2|4151.7|4145.7|4156.7|4150.7|4148.7|4142.7|96
1610631000000|2021-01-14 13:30:00|4149.7|4143.7|4157.7|4151.7|4157.7|4151.7|4148.2|4142.2|153
1610631300000|2021-01-14 13:35:00|4157.2|4151.2|4155.7|4149.7|4160.2|4154.2|4153.7|4147.7|121
1610631600000|2021-01-14 13:40:00|4155.2|4149.2|4148.7|4142.7|4156.2|4150.2|4146.2|4140.2|208
1610634600000|2021-01-14 14:30:00|4146.7|4140.7|4181.7|4175.7|4182.2|4176.2|4146.7|4140.7|1860
1610634900000|2021-01-14 14:35:00|4181.2|4175.2|4195.6|4189.6|4197.1|4191.1|4174.7|4168.7|1218
1610635200000|2021-01-14 14:40:00|4194.7|4188.7|4192.1|4186.1|4196.6|4190.6|4180.7|4174.7|946
1610635500000|2021-01-14 14:45:00|4192.6|4186.6|4202.1|4196.1|4202.1|4196.1|4189.1|4183.1|546
1610635800000|2021-01-14 14:50:00|4201.1|4195.1|4209.1|4203.1|4211.1|4205.1|4199.1|4193.1|544
1610636100000|2021-01-14 14:55:00|4208.1|4202.1|4214.6|4208.6|4219.1|4213.1|4208.1|4202.1|761
1610636400000|2021-01-14 15:00:00|4214.1|4208.1|4206.6|4200.6|4214.1|4208.1|4197.6|4191.6|803
1610636700000|2021-01-14 15:05:00|4207.1|4201.1|4208.1|4202.1|4209.6|4203.6|4204.1|4198.1|305
1610637000000|2021-01-14 15:10:00|4207.6|4201.6|4216.6|4210.6|4217.1|4211.1|4205.6|4199.6|351
1610637300000|2021-01-14 15:15:00|4217.1|4211.1|4223.1|4217.1|4226.1|4220.1|4217.1|4211.1|539
1610637600000|2021-01-14 15:20:00|4222.1|4216.1|4219.1|4213.1|4223.6|4217.6|4218.6|4212.6|371
1610637900000|2021-01-14 15:25:00|4219.6|4213.6|4221.6|4215.6|4224.1|4218.1|4219.1|4213.1|509
1610638200000|2021-01-14 15:30:00|4221.1|4215.1|4226.6|4220.6|4227.1|4221.1|4221.1|4215.1|431
1610638500000|2021-01-14 15:35:00|4226.1|4220.1|4237|4231|4245|4239|4226.1|4220.1|913
1610638800000|2021-01-14 15:40:00|4235.5|4229.5|4233.1|4227.1|4240.5|4234.5|4225.6|4219.6|669
1610639100000|2021-01-14 15:45:00|4232.1|4226.1|4237.5|4231.5|4238|4232|4230.6|4224.6|267
1610639400000|2021-01-14 15:50:00|4238|4232|4230|4224|4240.5|4234.5|4228|4222|308
1610639700000|2021-01-14 15:55:00|4228.5|4222.5|4230|4224|4232|4226|4227|4221|575
1610640000000|2021-01-14 16:00:00|4229.5|4223.5|4253.5|4247.5|4257|4251|4229.5|4223.5|812
1610640300000|2021-01-14 16:05:00|4254|4248|4263.9|4257.9|4268.9|4262.9|4254|4248|664
1610640600000|2021-01-14 16:10:00|4262.9|4256.9|4267.9|4261.9|4270.9|4264.9|4260.9|4254.9|303
1610640900000|2021-01-14 16:15:00|4266.9|4260.9|4261.9|4255.9|4270.9|4264.9|4261.9|4255.9|415
1610641200000|2021-01-14 16:20:00|4261.4|4255.4|4258|4252|4262|4256|4254|4248|595
1610641500000|2021-01-14 16:25:00|4257|4251|4259|4253|4260|4254|4254|4248|428
1610641800000|2021-01-14 16:30:00|4256.5|4250.5|4258|4252|4259|4253|4255|4249|142
1610642100000|2021-01-14 16:35:00|4259|4253|4261|4255|4267.9|4261.9|4259|4253|388
1610642400000|2021-01-14 16:40:00|4260.5|4254.5|4268.5|4262.5|4269.5|4263.5|4260|4254|513
1610642700000|2021-01-14 16:45:00|4268|4262|4281.9|4275.9|4289.4|4283.4|4268|4262|837
1610643000000|2021-01-14 16:50:00|4282|4276|4295.5|4289.5|4297.9|4291.9|4281|4275|375
1610643300000|2021-01-14 16:55:00|4295|4289|4307.5|4301.5|4310.9|4304.9|4294|4288|926
1610643600000|2021-01-14 17:00:00|4307|4301|4317.9|4311.9|4320.9|4314.9|4302|4296|846
1610643900000|2021-01-14 17:05:00|4317.4|4311.4|4319.9|4313.9|4323.9|4317.9|4317.4|4311.4|536
1610644200000|2021-01-14 17:10:00|4320.9|4314.9|4312.9|4306.9|4320.9|4314.9|4312.9|4306.9|464
1610644500000|2021-01-14 17:15:00|4312.4|4306.4|4311.9|4305.9|4314.4|4308.4|4310.9|4304.9|385
1610644800000|2021-01-14 17:20:00|4312.4|4306.4|4307.9|4301.9|4312.9|4306.9|4303.9|4297.9|575
1610645100000|2021-01-14 17:25:00|4306.9|4300.9|4310.9|4304.9|4311.9|4305.9|4305.9|4299.9|331
1610645400000|2021-01-14 17:30:00|4310.4|4304.4|4304.9|4298.9|4312.9|4306.9|4303.9|4297.9|478
1610645700000|2021-01-14 17:35:00|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4302.9|4296.9|376
1610646000000|2021-01-14 17:40:00|4305.4|4299.4|4310.4|4304.4|4314.9|4308.9|4305.4|4299.4|375
1610646300000|2021-01-14 17:45:00|4310.9|4304.9|4305.9|4299.9|4310.9|4304.9|4303.9|4297.9|276
1610646600000|2021-01-14 17:50:00|4307.9|4301.9|4313.9|4307.9|4316.8|4310.8|4306.9|4300.9|219
1610646900000|2021-01-14 17:55:00|4314.4|4308.4|4316.9|4310.9|4318.9|4312.9|4311.8|4305.8|285
1610647200000|2021-01-14 18:00:00|4317.8|4311.8|4315.8|4309.8|4317.9|4311.9|4314.9|4308.9|116
1610647500000|2021-01-14 18:05:00|4315.9|4309.9|4320.4|4314.4|4320.9|4314.9|4315.4|4309.4|252
1610647800000|2021-01-14 18:10:00|4319.9|4313.9|4319.8|4313.8|4320.9|4314.9|4317.8|4311.8|144
1610648100000|2021-01-14 18:15:00|4317.9|4311.9|4316.4|4310.4|4318.9|4312.9|4313.4|4307.4|290
1610648400000|2021-01-14 18:20:00|4316.9|4310.9|4313.4|4307.4|4318.9|4312.9|4311.9|4305.9|273
1610648700000|2021-01-14 18:25:00|4312.9|4306.9|4309.9|4303.9|4314.4|4308.4|4307.9|4301.9|280
1610649000000|2021-01-14 18:30:00|4309.4|4303.4|4297.9|4291.9|4309.9|4303.9|4297.9|4291.9|365
1610649300000|2021-01-14 18:35:00|4298.4|4292.4|4301.9|4295.9|4304.9|4298.9|4296.4|4290.4|460
1610649600000|2021-01-14 18:40:00|4302.4|4296.4|4301.4|4295.4|4305.9|4299.9|4300.9|4294.9|386
1610649900000|2021-01-14 18:45:00|4300.9|4294.9|4302.9|4296.9|4303.9|4297.9|4300.9|4294.9|280
1610650200000|2021-01-14 18:50:00|4303.4|4297.4|4314.4|4308.4|4317.4|4311.4|4302.9|4296.9|596
1610650500000|2021-01-14 18:55:00|4315.4|4309.4|4310.9|4304.9|4316.9|4310.9|4310.4|4304.4|254
1610650800000|2021-01-14 19:00:00|4311.4|4305.4|4311.4|4305.4|4314.9|4308.9|4309.9|4303.9|311
1610651100000|2021-01-14 19:05:00|4310.9|4304.9|4312.9|4306.9|4314.9|4308.9|4308.9|4302.9|593
1610651400000|2021-01-14 19:10:00|4313.4|4307.4|4310.4|4304.4|4315.9|4309.9|4309.9|4303.9|1672
1610651700000|2021-01-14 19:15:00|4309.9|4303.9|4309.9|4303.9|4313.9|4307.9|4305.9|4299.9|774
1610672400000|2021-01-15 01:00:00|4326.7|4320.7|4304.6|4298.6|4326.7|4320.7|4303.1|4297.1|1035
1610672700000|2021-01-15 01:05:00|4303.6|4297.6|4308|4302|4313.5|4307.5|4296|4290|475
1610673000000|2021-01-15 01:10:00|4308.5|4302.5|4304.9|4298.9|4309.5|4303.5|4302.4|4296.4|165
1610673300000|2021-01-15 01:15:00|4305.9|4299.9|4302.9|4296.9|4308.4|4302.4|4302.9|4296.9|68
1610673600000|2021-01-15 01:20:00|4303.4|4297.4|4304.9|4298.9|4305.9|4299.9|4302.4|4296.4|135
1610673900000|2021-01-15 01:25:00|4305.4|4299.4|4308|4302|4310.9|4304.9|4304.9|4298.9|91
1610674200000|2021-01-15 01:30:00|4307.9|4301.9|4314.4|4308.4|4314.9|4308.9|4307.5|4301.5|99
1610674500000|2021-01-15 01:35:00|4315.4|4309.4|4311.4|4305.4|4318.4|4312.4|4311.4|4305.4|81
1610674800000|2021-01-15 01:40:00|4311.9|4305.9|4305.9|4299.9|4312.9|4306.9|4305.4|4299.4|115
1610675100000|2021-01-15 01:45:00|4305.4|4299.4|4309.8|4303.8|4310.9|4304.9|4305.4|4299.4|82
1610675400000|2021-01-15 01:50:00|4309.3|4303.3|4312.8|4306.8|4312.8|4306.8|4308.3|4302.3|33
1610675700000|2021-01-15 01:55:00|4313.3|4307.3|4313.9|4307.9|4317.8|4311.8|4313.3|4307.3|59
1610676000000|2021-01-15 02:00:00|4313.4|4307.4|4312.4|4306.4|4315.3|4309.3|4312.4|4306.4|34
1610676300000|2021-01-15 02:05:00|4311.9|4305.9|4313.3|4307.3|4315.3|4309.3|4310.4|4304.4|38
1610676600000|2021-01-15 02:10:00|4313.8|4307.8|4317.3|4311.3|4317.8|4311.8|4313.3|4307.3|27
1610676900000|2021-01-15 02:15:00|4316.8|4310.8|4314.8|4308.8|4317.3|4311.3|4312.4|4306.4|41
1610677200000|2021-01-15 02:20:00|4315.3|4309.3|4324.8|4318.8|4324.8|4318.8|4314.3|4308.3|92
1610677500000|2021-01-15 02:25:00|4325.3|4319.3|4327.8|4321.8|4329.3|4323.3|4324.3|4318.3|119
1610677800000|2021-01-15 02:30:00|4327.3|4321.3|4321.8|4315.8|4333.2|4327.2|4321.8|4315.8|139
1610678100000|2021-01-15 02:35:00|4321.3|4315.3|4320.8|4314.8|4323.8|4317.8|4314.8|4308.8|82
1610678400000|2021-01-15 02:40:00|4321.3|4315.3|4317.8|4311.8|4322.8|4316.8|4316.2|4310.2|73
1610678700000|2021-01-15 02:45:00|4317.3|4311.3|4317.3|4311.3|4318.8|4312.8|4315.8|4309.8|25
1610679000000|2021-01-15 02:50:00|4317.7|4311.7|4322.2|4316.2|4322.2|4316.2|4317.7|4311.7|63
1610679300000|2021-01-15 02:55:00|4321.2|4315.2|4319.7|4313.7|4322.2|4316.2|4318.7|4312.7|46
1610679600000|2021-01-15 03:00:00|4320.2|4314.2|4323.7|4317.7|4325.2|4319.2|4320.2|4314.2|54
1610679900000|2021-01-15 03:05:00|4323.2|4317.2|4319.2|4313.2|4325.2|4319.2|4319.2|4313.2|47
1610680200000|2021-01-15 03:10:00|4319.7|4313.7|4312.7|4306.7|4320.2|4314.2|4311.2|4305.2|124
1610680500000|2021-01-15 03:15:00|4312.2|4306.2|4308.7|4302.7|4313.2|4307.2|4307.7|4301.7|76
1610680800000|2021-01-15 03:20:00|4309.2|4303.2|4308.2|4302.2|4309.2|4303.2|4303.2|4297.2|232
1610681100000|2021-01-15 03:25:00|4307.7|4301.7|4305.2|4299.2|4307.7|4301.7|4303.7|4297.7|70
1610681400000|2021-01-15 03:30:00|4306.7|4300.7|4307.7|4301.7|4310.2|4304.2|4306.7|4300.7|41
1610681700000|2021-01-15 03:35:00|4308.2|4302.2|4306.2|4300.2|4309.2|4303.2|4306.2|4300.2|34
1610682000000|2021-01-15 03:40:00|4306.7|4300.7|4305.7|4299.7|4308.2|4302.2|4305.7|4299.7|63
1610682300000|2021-01-15 03:45:00|4305.2|4299.2|4305.2|4299.2|4306.7|4300.7|4305.2|4299.2|27
1610682600000|2021-01-15 03:50:00|4303.2|4297.2|4304.7|4298.7|4305.2|4299.2|4302.7|4296.7|43
1610682900000|2021-01-15 03:55:00|4304.2|4298.2|4303.7|4297.7|4307.2|4301.2|4303.7|4297.7|33
1610683200000|2021-01-15 04:00:00|4303.2|4297.2|4304.2|4298.2|4304.2|4298.2|4302.7|4296.7|30
1610683500000|2021-01-15 04:05:00|4303.7|4297.7|4302.7|4296.7|4304.2|4298.2|4300.7|4294.7|45
1610683800000|2021-01-15 04:10:00|4303.2|4297.2|4293.7|4287.7|4304.2|4298.2|4293.7|4287.7|99
1610684100000|2021-01-15 04:15:00|4293.2|4287.2|4295.2|4289.2|4297.7|4291.7|4291.2|4285.2|147
1610684400000|2021-01-15 04:20:00|4294.7|4288.7|4293.7|4287.7|4296.2|4290.2|4292.2|4286.2|131
1610684700000|2021-01-15 04:25:00|4293.2|4287.2|4284.7|4278.7|4293.2|4287.2|4283.2|4277.2|263
1610685000000|2021-01-15 04:30:00|4284.2|4278.2|4285.7|4279.7|4286.1|4280.1|4282.2|4276.2|83
1610685300000|2021-01-15 04:35:00|4286.1|4280.1|4292.7|4286.7|4292.7|4286.7|4286.1|4280.1|33
1610685600000|2021-01-15 04:40:00|4292.2|4286.2|4295.2|4289.2|4298.2|4292.2|4291.7|4285.7|42
1610685900000|2021-01-15 04:45:00|4295.7|4289.7|4297.2|4291.2|4298.7|4292.7|4295.2|4289.2|32
1610686200000|2021-01-15 04:50:00|4295.7|4289.7|4294.7|4288.7|4297.2|4291.2|4293.2|4287.2|22
1610686500000|2021-01-15 04:55:00|4295.2|4289.2|4293.7|4287.7|4296.2|4290.2|4293.2|4287.2|15
1610686800000|2021-01-15 05:00:00|4293.6|4287.6|4291.1|4285.1|4293.6|4287.6|4290.2|4284.2|28
1610687100000|2021-01-15 05:05:00|4291.6|4285.6|4290.1|4284.1|4292.6|4286.6|4290.1|4284.1|23
1610687400000|2021-01-15 05:10:00|4289.7|4283.7|4286.1|4280.1|4289.7|4283.7|4284.6|4278.6|51
1610687700000|2021-01-15 05:15:00|4285.6|4279.6|4273.7|4267.7|4286.1|4280.1|4272.1|4266.1|128
1610688000000|2021-01-15 05:20:00|4274.6|4268.6|4273.6|4267.6|4276.1|4270.1|4269.2|4263.2|155
1610688300000|2021-01-15 05:25:00|4273.1|4267.1|4269.6|4263.6|4274.6|4268.6|4268.1|4262.1|136
1610688600000|2021-01-15 05:30:00|4268.6|4262.6|4259.1|4253.1|4270.6|4264.6|4257.6|4251.6|355
1610688900000|2021-01-15 05:35:00|4259.6|4253.6|4255.6|4249.6|4263.1|4257.1|4254.6|4248.6|143
1610689200000|2021-01-15 05:40:00|4256.1|4250.1|4259.7|4253.7|4261.2|4255.2|4255.6|4249.6|257
1610689500000|2021-01-15 05:45:00|4260.2|4254.2|4246.7|4240.7|4260.7|4254.7|4245.2|4239.2|250
1610689800000|2021-01-15 05:50:00|4246.2|4240.2|4250.7|4244.7|4250.7|4244.7|4245.7|4239.7|56
1610690100000|2021-01-15 05:55:00|4250.2|4244.2|4250.7|4244.7|4253.2|4247.2|4247.2|4241.2|181
1610690400000|2021-01-15 06:00:00|4249.7|4243.7|4248.7|4242.7|4252.2|4246.2|4248.2|4242.2|90
1610690700000|2021-01-15 06:05:00|4249.2|4243.2|4260.1|4254.1|4260.1|4254.1|4249.2|4243.2|138
1610691000000|2021-01-15 06:10:00|4259.6|4253.6|4259.6|4253.6|4262.6|4256.6|4259.1|4253.1|168
1610691300000|2021-01-15 06:15:00|4260.1|4254.1|4262.6|4256.6|4264.1|4258.1|4260.1|4254.1|64
1610691600000|2021-01-15 06:20:00|4262.1|4256.1|4258.6|4252.6|4263.5|4257.5|4256.1|4250.1|173
1610691900000|2021-01-15 06:25:00|4258.1|4252.1|4261.5|4255.5|4261.5|4255.5|4256.1|4250.1|99
1610692200000|2021-01-15 06:30:00|4262|4256|4257.5|4251.5|4262|4256|4253|4247|113
1610692500000|2021-01-15 06:35:00|4258.5|4252.5|4256.5|4250.5|4258.5|4252.5|4256|4250|61
1610692800000|2021-01-15 06:40:00|4256|4250|4250.1|4244.1|4256|4250|4247|4241|96
1610693100000|2021-01-15 06:45:00|4250|4244|4252|4246|4252.5|4246.5|4248.1|4242.1|65
1610693400000|2021-01-15 06:50:00|4251.5|4245.5|4242.1|4236.1|4251.5|4245.5|4235.6|4229.6|197
1610693700000|2021-01-15 06:55:00|4243.1|4237.1|4251.5|4245.5|4251.5|4245.5|4242|4236|96
1610694000000|2021-01-15 07:00:00|4250|4244|4262.4|4256.4|4262.9|4256.9|4250|4244|199
1610694300000|2021-01-15 07:05:00|4262.9|4256.9|4263.9|4257.9|4265.9|4259.9|4262.9|4256.9|81
1610694600000|2021-01-15 07:10:00|4264.4|4258.4|4268.4|4262.4|4272.9|4266.9|4263.4|4257.4|136
1610694900000|2021-01-15 07:15:00|4267.9|4261.9|4267.9|4261.9|4270.9|4264.9|4266.4|4260.4|36
1610695200000|2021-01-15 07:20:00|4267.4|4261.4|4269.4|4263.4|4269.9|4263.9|4264.9|4258.9|39
1610695500000|2021-01-15 07:25:00|4269.9|4263.9|4267.4|4261.4|4269.9|4263.9|4267.4|4261.4|19
1610695800000|2021-01-15 07:30:00|4266.9|4260.9|4269.4|4263.4|4269.4|4263.4|4266.4|4260.4|20
1610696100000|2021-01-15 07:35:00|4269.9|4263.9|4245.7|4239.7|4270.4|4264.4|4245.2|4239.2|373
1610696400000|2021-01-15 07:40:00|4246.2|4240.2|4252|4246|4255|4249|4246.1|4240.1|125
1610696700000|2021-01-15 07:45:00|4251|4245|4246.1|4240.1|4252|4246|4245.1|4239.1|64
1610697000000|2021-01-15 07:50:00|4246.5|4240.5|4252|4246|4252.1|4246.1|4246.5|4240.5|24
1610697300000|2021-01-15 07:55:00|4252.1|4246.1|4256.5|4250.5|4258.5|4252.5|4252.1|4246.1|45
1610697600000|2021-01-15 08:00:00|4256|4250|4253.5|4247.5|4257|4251|4252.5|4246.5|63
1610697900000|2021-01-15 08:05:00|4252.5|4246.5|4249|4243|4255.5|4249.5|4247|4241|102
1610698200000|2021-01-15 08:10:00|4249.5|4243.5|4250.5|4244.5|4252|4246|4246|4240|83
1610698500000|2021-01-15 08:15:00|4250.4|4244.4|4258.4|4252.4|4258.9|4252.9|4250|4244|56
1610698800000|2021-01-15 08:20:00|4257.9|4251.9|4252.4|4246.4|4258.9|4252.9|4252.4|4246.4|32
1610699100000|2021-01-15 08:25:00|4252.9|4246.9|4257.4|4251.4|4259.4|4253.4|4252.9|4246.9|40
1610699400000|2021-01-15 08:30:00|4257.9|4251.9|4257.4|4251.4|4258.9|4252.9|4253.4|4247.4|25
1610699700000|2021-01-15 08:35:00|4256.9|4250.9|4251.4|4245.4|4258.4|4252.4|4250.4|4244.4|63
1610700000000|2021-01-15 08:40:00|4250.4|4244.4|4256.9|4250.9|4256.9|4250.9|4249.9|4243.9|43
1610700300000|2021-01-15 08:45:00|4256.4|4250.4|4251.4|4245.4|4256.9|4250.9|4249.4|4243.4|42
1610700600000|2021-01-15 08:50:00|4251.9|4245.9|4251.4|4245.4|4254.4|4248.4|4251.4|4245.4|15
1610700900000|2021-01-15 08:55:00|4250.4|4244.4|4257.8|4251.8|4257.8|4251.8|4250.4|4244.4|26
1610701200000|2021-01-15 09:00:00|4258.3|4252.3|4273.2|4267.2|4277.7|4271.7|4257.3|4251.3|418
1610701500000|2021-01-15 09:05:00|4273.7|4267.7|4267.8|4261.8|4275.3|4269.3|4267.3|4261.3|64
1610701800000|2021-01-15 09:10:00|4267.3|4261.3|4266.4|4260.4|4267.3|4261.3|4259.9|4253.9|100
1610702100000|2021-01-15 09:15:00|4266.9|4260.9|4265.4|4259.4|4266.9|4260.9|4262.4|4256.4|70
1610702400000|2021-01-15 09:20:00|4265.9|4259.9|4271.8|4265.8|4274.3|4268.3|4263.9|4257.9|149
1610702700000|2021-01-15 09:25:00|4270.3|4264.3|4269.3|4263.3|4270.8|4264.8|4266.8|4260.8|83
1610703000000|2021-01-15 09:30:00|4268.8|4262.8|4270.8|4264.8|4270.8|4264.8|4262.8|4256.8|124
1610703300000|2021-01-15 09:35:00|4270.3|4264.3|4275.8|4269.8|4275.8|4269.8|4269.8|4263.8|63
1610703600000|2021-01-15 09:40:00|4275.3|4269.3|4279.3|4273.3|4279.8|4273.8|4271.4|4265.4|201
1610703900000|2021-01-15 09:45:00|4278.3|4272.3|4277.3|4271.3|4281.8|4275.8|4276.8|4270.8|101
1610704200000|2021-01-15 09:50:00|4276.8|4270.8|4272.8|4266.8|4277.8|4271.8|4271.3|4265.3|66
1610704500000|2021-01-15 09:55:00|4272.3|4266.3|4277.3|4271.3|4277.8|4271.8|4268.3|4262.3|72
1610704800000|2021-01-15 10:00:00|4276.8|4270.8|4278.3|4272.3|4278.8|4272.8|4273.8|4267.8|67
1610705100000|2021-01-15 10:05:00|4278.8|4272.8|4277.3|4271.3|4279.3|4273.3|4275.8|4269.8|25
1610705400000|2021-01-15 10:10:00|4276.8|4270.8|4272.3|4266.3|4277.8|4271.8|4271.3|4265.3|35
1610705700000|2021-01-15 10:15:00|4271.3|4265.3|4270.8|4264.8|4272.3|4266.3|4269.3|4263.3|17
1610706000000|2021-01-15 10:20:00|4270.3|4264.3|4263.3|4257.3|4270.8|4264.8|4261.3|4255.3|64
1610706300000|2021-01-15 10:25:00|4264.3|4258.3|4263.8|4257.8|4267.3|4261.3|4262.8|4256.8|23
1610706600000|2021-01-15 10:30:00|4263.3|4257.3|4267.3|4261.3|4267.8|4261.8|4263.3|4257.3|21
1610706900000|2021-01-15 10:35:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4263.8|4257.8|20
1610707200000|2021-01-15 10:40:00|4267.3|4261.3|4267.8|4261.8|4269.8|4263.8|4266.8|4260.8|26
1610707500000|2021-01-15 10:45:00|4268.3|4262.3|4265.8|4259.8|4273.3|4267.3|4264.3|4258.3|104
1610707800000|2021-01-15 10:50:00|4264.8|4258.8|4262.3|4256.3|4267.3|4261.3|4259.3|4253.3|85
1610708100000|2021-01-15 10:55:00|4260.8|4254.8|4264.3|4258.3|4265.3|4259.3|4259.8|4253.8|56
1610708400000|2021-01-15 11:00:00|4264.8|4258.8|4264.3|4258.3|4266.8|4260.8|4263.3|4257.3|28
1610708700000|2021-01-15 11:05:00|4263.8|4257.8|4260.8|4254.8|4263.8|4257.8|4259.8|4253.8|36
1610709000000|2021-01-15 11:10:00|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4256.3|4250.3|38
1610709300000|2021-01-15 11:15:00|4260.3|4254.3|4262.4|4256.4|4262.4|4256.4|4258.9|4252.9|28
1610709600000|2021-01-15 11:20:00|4262.8|4256.8|4264.8|4258.8|4266.3|4260.3|4261.9|4255.9|88
1610709900000|2021-01-15 11:25:00|4265.3|4259.3|4266.8|4260.8|4267.8|4261.8|4261.8|4255.8|25
1610710200000|2021-01-15 11:30:00|4267.3|4261.3|4260.8|4254.8|4269.3|4263.3|4259.9|4253.9|36
1610710500000|2021-01-15 11:35:00|4260.4|4254.4|4259.4|4253.4|4263.4|4257.4|4258.8|4252.8|54
1610710800000|2021-01-15 11:40:00|4259.3|4253.3|4261.3|4255.3|4261.3|4255.3|4257.9|4251.9|29
1610711100000|2021-01-15 11:45:00|4260.8|4254.8|4253.9|4247.9|4261.3|4255.3|4252.9|4246.9|85
1610711400000|2021-01-15 11:50:00|4254.4|4248.4|4257.9|4251.9|4258.4|4252.4|4254.4|4248.4|93
1610711700000|2021-01-15 11:55:00|4259.4|4253.4|4266.4|4260.4|4266.4|4260.4|4258.4|4252.4|52
1610712000000|2021-01-15 12:00:00|4265.9|4259.9|4265.4|4259.4|4268.9|4262.9|4263.9|4257.9|115
1610712300000|2021-01-15 12:05:00|4264.4|4258.4|4262.9|4256.9|4265.9|4259.9|4261.9|4255.9|44
1610712600000|2021-01-15 12:10:00|4262.4|4256.4|4267.4|4261.4|4267.9|4261.9|4260.9|4254.9|91
1610712900000|2021-01-15 12:15:00|4266.4|4260.4|4265.4|4259.4|4267.9|4261.9|4263.9|4257.9|42
1610713200000|2021-01-15 12:20:00|4264.4|4258.4|4268.5|4262.5|4269.9|4263.9|4262.9|4256.9|59
1610713500000|2021-01-15 12:25:00|4268.9|4262.9|4268.9|4262.9|4271.4|4265.4|4265.4|4259.4|57
1610713800000|2021-01-15 12:30:00|4269.4|4263.4|4267.5|4261.5|4271.9|4265.9|4265.5|4259.5|83
1610714100000|2021-01-15 12:35:00|4267|4261|4263|4257|4269.5|4263.5|4259.5|4253.5|120
1610714400000|2021-01-15 12:40:00|4262.5|4256.5|4261.9|4255.9|4263.5|4257.5|4260.4|4254.4|71
1610714700000|2021-01-15 12:45:00|4261.4|4255.4|4261.4|4255.4|4262.4|4256.4|4258.9|4252.9|74
1610715000000|2021-01-15 12:50:00|4261.9|4255.9|4256.9|4250.9|4261.9|4255.9|4254.9|4248.9|63
1610715300000|2021-01-15 12:55:00|4256.4|4250.4|4260.4|4254.4|4260.9|4254.9|4255.4|4249.4|51
1610715600000|2021-01-15 13:00:00|4259.4|4253.4|4259.4|4253.4|4262.9|4256.9|4258.9|4252.9|72
1610715900000|2021-01-15 13:05:00|4258.9|4252.9|4261.4|4255.4|4263.9|4257.9|4257.4|4251.4|145
1610716200000|2021-01-15 13:10:00|4260.4|4254.4|4267.3|4261.3|4271.7|4265.7|4257.4|4251.4|209
1610716500000|2021-01-15 13:15:00|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4263.8|4257.8|58
1610716800000|2021-01-15 13:20:00|4268.8|4262.8|4267.3|4261.3|4269.3|4263.3|4265.8|4259.8|51
1610717100000|2021-01-15 13:25:00|4267.8|4261.8|4262.3|4256.3|4267.8|4261.8|4260.8|4254.8|74
1610717400000|2021-01-15 13:30:00|4261.8|4255.8|4258.8|4252.8|4264.8|4258.8|4257.8|4251.8|124
1610717700000|2021-01-15 13:35:00|4259.3|4253.3|4265.3|4259.3|4265.3|4259.3|4258.8|4252.8|93
1610718000000|2021-01-15 13:40:00|4264.8|4258.8|4263.3|4257.3|4267.8|4261.8|4260.8|4254.8|139
1610721000000|2021-01-15 14:30:00|4257.3|4251.3|4224|4218|4260.3|4254.3|4223.6|4217.6|1485
1610721300000|2021-01-15 14:35:00|4225|4219|4215.1|4209.1|4233|4227|4207.1|4201.1|1556
1610721600000|2021-01-15 14:40:00|4214.1|4208.1|4221.6|4215.6|4223|4217|4210|4204|856
1610721900000|2021-01-15 14:45:00|4221.1|4215.1|4224.1|4218.1|4231|4225|4213.1|4207.1|762
1610722200000|2021-01-15 14:50:00|4223.6|4217.6|4212.1|4206.1|4224.1|4218.1|4207.2|4201.2|614
1610722500000|2021-01-15 14:55:00|4211.6|4205.6|4211.6|4205.6|4213.1|4207.1|4207.1|4201.1|607
1610722800000|2021-01-15 15:00:00|4212.1|4206.1|4197.3|4191.3|4212.1|4206.1|4193.7|4187.7|926
1610723100000|2021-01-15 15:05:00|4196.3|4190.3|4192.8|4186.8|4199.2|4193.2|4183.3|4177.3|1003
1610723400000|2021-01-15 15:10:00|4192.3|4186.3|4189.3|4183.3|4192.3|4186.3|4180.8|4174.8|664
1610723700000|2021-01-15 15:15:00|4188.8|4182.8|4192.8|4186.8|4195.8|4189.8|4185.3|4179.3|628
1610724000000|2021-01-15 15:20:00|4193.3|4187.3|4171.4|4165.4|4193.3|4187.3|4169.4|4163.4|1151
1610724300000|2021-01-15 15:25:00|4169.9|4163.9|4181.3|4175.3|4185.3|4179.3|4165.4|4159.4|741
1610724600000|2021-01-15 15:30:00|4180.8|4174.8|4172.3|4166.3|4180.8|4174.8|4168.3|4162.3|594
1610724900000|2021-01-15 15:35:00|4173.3|4167.3|4176.3|4170.3|4179.8|4173.8|4170.3|4164.3|567
1610725200000|2021-01-15 15:40:00|4175.3|4169.3|4169.4|4163.4|4180.8|4174.8|4169.4|4163.4|408
1610725500000|2021-01-15 15:45:00|4170.4|4164.4|4165.4|4159.4|4173.9|4167.9|4164.4|4158.4|536
1610725800000|2021-01-15 15:50:00|4166.4|4160.4|4171.4|4165.4|4172.4|4166.4|4165.4|4159.4|423
1610726100000|2021-01-15 15:55:00|4170.9|4164.9|4168.4|4162.4|4172.4|4166.4|4159.5|4153.5|564
1610726400000|2021-01-15 16:00:00|4168.9|4162.9|4162.5|4156.5|4169.4|4163.4|4161.5|4155.5|344
1610726700000|2021-01-15 16:05:00|4163.5|4157.5|4154.1|4148.1|4165|4159|4153.6|4147.6|673
1610727000000|2021-01-15 16:10:00|4153.6|4147.6|4164.5|4158.5|4166.4|4160.4|4150.6|4144.6|615
1610727300000|2021-01-15 16:15:00|4164.4|4158.4|4161.4|4155.4|4165|4159|4159|4153|222
1610727600000|2021-01-15 16:20:00|4161.9|4155.9|4172.4|4166.4|4172.4|4166.4|4161.4|4155.4|874
1610727900000|2021-01-15 16:25:00|4171|4165|4198.8|4192.8|4200.2|4194.2|4167.4|4161.4|1566
1610728200000|2021-01-15 16:30:00|4200.2|4194.2|4202.2|4196.2|4205.2|4199.2|4191.3|4185.3|933
1610728500000|2021-01-15 16:35:00|4201.7|4195.7|4199.2|4193.2|4206.2|4200.2|4195.2|4189.2|597
1610728800000|2021-01-15 16:40:00|4200.2|4194.2|4197.7|4191.7|4206.6|4200.6|4196.2|4190.2|378
1610729100000|2021-01-15 16:45:00|4198.2|4192.2|4211.1|4205.1|4211.6|4205.6|4197.2|4191.2|534
1610729400000|2021-01-15 16:50:00|4212.1|4206.1|4213.1|4207.1|4214.1|4208.1|4205.1|4199.1|285
1610729700000|2021-01-15 16:55:00|4212.6|4206.6|4199.1|4193.1|4213.1|4207.1|4198.1|4192.1|451
1610730000000|2021-01-15 17:00:00|4200.1|4194.1|4201.3|4195.3|4203.8|4197.8|4189.4|4183.4|720
1610730300000|2021-01-15 17:05:00|4201.8|4195.8|4196.3|4190.3|4206.8|4200.8|4194.3|4188.3|409
1610730600000|2021-01-15 17:10:00|4195.8|4189.8|4187.4|4181.4|4196.3|4190.3|4185.9|4179.9|563
1610730900000|2021-01-15 17:15:00|4187.3|4181.3|4183.4|4177.4|4188.4|4182.4|4178.9|4172.9|423
1610731200000|2021-01-15 17:20:00|4182.4|4176.4|4176.4|4170.4|4182.9|4176.9|4174.4|4168.4|421
1610731500000|2021-01-15 17:25:00|4175.4|4169.4|4169.5|4163.5|4176.9|4170.9|4165|4159|570
1610731800000|2021-01-15 17:30:00|4168.5|4162.5|4173.4|4167.4|4178.4|4172.4|4166.5|4160.5|537
1610732100000|2021-01-15 17:35:00|4174.4|4168.4|4169.5|4163.5|4174.4|4168.4|4169.5|4163.5|270
1610732400000|2021-01-15 17:40:00|4168.5|4162.5|4171.5|4165.5|4172.5|4166.5|4167.5|4161.5|303
1610732700000|2021-01-15 17:45:00|4172.5|4166.5|4170.5|4164.5|4175.5|4169.5|4167.5|4161.5|258
1610733000000|2021-01-15 17:50:00|4171|4165|4182.4|4176.4|4183.4|4177.4|4168.5|4162.5|499
1610733300000|2021-01-15 17:55:00|4181.4|4175.4|4180.4|4174.4|4185.4|4179.4|4175.4|4169.4|382
1610733600000|2021-01-15 18:00:00|4181.4|4175.4|4182.4|4176.4|4189.9|4183.9|4180|4174|405
1610733900000|2021-01-15 18:05:00|4180.4|4174.4|4183.4|4177.4|4183.9|4177.9|4178.9|4172.9|233
1610734200000|2021-01-15 18:10:00|4182.9|4176.9|4183.4|4177.4|4185.4|4179.4|4180.4|4174.4|201
1610734500000|2021-01-15 18:15:00|4182.4|4176.4|4187.4|4181.4|4188.4|4182.4|4181.4|4175.4|179
1610734800000|2021-01-15 18:20:00|4186.4|4180.4|4180.4|4174.4|4187.4|4181.4|4179.4|4173.4|195
1610735100000|2021-01-15 18:25:00|4181.4|4175.4|4178.4|4172.4|4183.4|4177.4|4176.4|4170.4|255
1610735400000|2021-01-15 18:30:00|4177.4|4171.4|4177.5|4171.5|4177.5|4171.5|4174.5|4168.5|221
1610735700000|2021-01-15 18:35:00|4177.4|4171.4|4174.5|4168.5|4177.5|4171.5|4174.5|4168.5|196
1610736000000|2021-01-15 18:40:00|4173.5|4167.5|4175.5|4169.5|4176.5|4170.5|4172.5|4166.5|186
1610736300000|2021-01-15 18:45:00|4174.5|4168.5|4174.5|4168.5|4178.5|4172.5|4172|4166|249
1610736600000|2021-01-15 18:50:00|4175|4169|4171.5|4165.5|4176|4170|4170.5|4164.5|354
1610736900000|2021-01-15 18:55:00|4172|4166|4172.5|4166.5|4172.5|4166.5|4167.5|4161.5|337
1610737200000|2021-01-15 19:00:00|4173.5|4167.5|4171.4|4165.4|4174|4168|4167.5|4161.5|395
1610737500000|2021-01-15 19:05:00|4171.9|4165.9|4165.5|4159.5|4172.5|4166.5|4165.5|4159.5|615
1610737800000|2021-01-15 19:10:00|4166|4160|4188.4|4182.4|4189.4|4183.4|4166|4160|1987
1610738100000|2021-01-15 19:15:00|4187.9|4181.9|4192|4186|4193.4|4187.4|4182.5|4176.5|1460
1611021900000|2021-01-19 02:05:00|4169|4163|4166.5|4160.5|4169|4163|4164.6|4158.6|46
1611022200000|2021-01-19 02:10:00|4166|4160|4165.1|4159.1|4166.5|4160.5|4161.6|4155.6|85
1611022500000|2021-01-19 02:15:00|4164.6|4158.6|4154.2|4148.2|4166.7|4160.7|4152.2|4146.2|78
1611022800000|2021-01-19 02:20:00|4154.3|4148.3|4156.3|4150.3|4156.3|4150.3|4151.9|4145.9|55
1611023100000|2021-01-19 02:25:00|4156.7|4150.7|4157.2|4151.2|4159.7|4153.7|4154.8|4148.8|27
1611023400000|2021-01-19 02:30:00|4157.8|4151.8|4149.5|4143.5|4160.8|4154.8|4146|4140|138
1611023700000|2021-01-19 02:35:00|4149|4143|4153.5|4147.5|4154.9|4148.9|4146|4140|124
1611024000000|2021-01-19 02:40:00|4153.9|4147.9|4145.5|4139.5|4154.5|4148.5|4142.4|4136.4|252
1611024300000|2021-01-19 02:45:00|4145.4|4139.4|4155.8|4149.8|4155.8|4149.8|4145.4|4139.4|72
1611024600000|2021-01-19 02:50:00|4156.3|4150.3|4162.2|4156.2|4162.7|4156.7|4152.8|4146.8|122
1611024900000|2021-01-19 02:55:00|4163.2|4157.2|4168.3|4162.3|4168.8|4162.8|4160.3|4154.3|99
1611025200000|2021-01-19 03:00:00|4169.7|4163.7|4174.3|4168.3|4179.7|4173.7|4167.8|4161.8|161
1611025500000|2021-01-19 03:05:00|4173.8|4167.8|4169.3|4163.3|4175.3|4169.3|4168.3|4162.3|100
1611025800000|2021-01-19 03:10:00|4169.8|4163.8|4171.3|4165.3|4174.3|4168.3|4169.8|4163.8|41
1611026100000|2021-01-19 03:15:00|4170.8|4164.8|4172.3|4166.3|4177.3|4171.3|4170.8|4164.8|171
1611026400000|2021-01-19 03:20:00|4172.8|4166.8|4172.8|4166.8|4174.8|4168.8|4172.3|4166.3|91
1611026700000|2021-01-19 03:25:00|4173.8|4167.8|4184.2|4178.2|4184.3|4178.3|4173.8|4167.8|130
1611027000000|2021-01-19 03:30:00|4183.8|4177.8|4177.7|4171.7|4185.7|4179.7|4177.7|4171.7|62
1611027300000|2021-01-19 03:35:00|4177.6|4171.6|4178.7|4172.7|4179.6|4173.6|4175.7|4169.7|35
1611027600000|2021-01-19 03:40:00|4178.6|4172.6|4173.7|4167.7|4178.6|4172.6|4173.7|4167.7|26
1611027900000|2021-01-19 03:45:00|4174.2|4168.2|4170.7|4164.7|4174.2|4168.2|4169.2|4163.2|124
1611028200000|2021-01-19 03:50:00|4169.7|4163.7|4170.2|4164.2|4171.7|4165.7|4169.7|4163.7|14
1611028500000|2021-01-19 03:55:00|4169.7|4163.7|4169.7|4163.7|4170.7|4164.7|4166.8|4160.8|57
1611028800000|2021-01-19 04:00:00|4169.8|4163.8|4169.3|4163.3|4172.7|4166.7|4168.8|4162.8|43
1611029100000|2021-01-19 04:05:00|4169.2|4163.2|4165.7|4159.7|4170.2|4164.2|4165.7|4159.7|26
1611029400000|2021-01-19 04:10:00|4166.2|4160.2|4161.1|4155.1|4166.2|4160.2|4155.3|4149.3|109
1611029700000|2021-01-19 04:15:00|4161.2|4155.2|4160.1|4154.1|4161.6|4155.6|4158.2|4152.2|33
1611030000000|2021-01-19 04:20:00|4160.2|4154.2|4162.6|4156.6|4165.6|4159.6|4160.2|4154.2|36
1611030300000|2021-01-19 04:25:00|4162.7|4156.7|4169.6|4163.6|4171.1|4165.1|4162.6|4156.6|63
1611030600000|2021-01-19 04:30:00|4169.2|4163.2|4167.6|4161.6|4171.6|4165.6|4167.1|4161.1|13
1611030900000|2021-01-19 04:35:00|4168.1|4162.1|4168.2|4162.2|4168.6|4162.6|4166.6|4160.6|9
1611031200000|2021-01-19 04:40:00|4168.6|4162.6|4168.7|4162.7|4168.7|4162.7|4167.2|4161.2|8
1611031500000|2021-01-19 04:45:00|4170.1|4164.1|4170.1|4164.1|4171.2|4165.2|4167.3|4161.3|8
1611031800000|2021-01-19 04:50:00|4170.2|4164.2|4167.1|4161.1|4171.1|4165.1|4167.1|4161.1|14
1611032100000|2021-01-19 04:55:00|4166.6|4160.6|4168.1|4162.1|4168.1|4162.1|4166.1|4160.1|9
1611032400000|2021-01-19 05:00:00|4168.6|4162.6|4165.1|4159.1|4169.1|4163.1|4164.6|4158.6|22
1611032700000|2021-01-19 05:05:00|4164.6|4158.6|4166.1|4160.1|4167.6|4161.6|4162.2|4156.2|18
1611033000000|2021-01-19 05:10:00|4165.6|4159.6|4164.1|4158.1|4166.6|4160.6|4164.1|4158.1|20
1611033300000|2021-01-19 05:15:00|4165.1|4159.1|4170.6|4164.6|4171.6|4165.6|4164.6|4158.6|35
1611033600000|2021-01-19 05:20:00|4171.1|4165.1|4170.6|4164.6|4171.6|4165.6|4168.1|4162.1|25
1611033900000|2021-01-19 05:25:00|4170.1|4164.1|4163.1|4157.1|4170.1|4164.1|4163.1|4157.1|10
1611034200000|2021-01-19 05:30:00|4163.6|4157.6|4157.2|4151.2|4163.6|4157.6|4155.2|4149.2|114
1611034500000|2021-01-19 05:35:00|4156.2|4150.2|4158.2|4152.2|4162.1|4156.1|4153.7|4147.7|50
1611034800000|2021-01-19 05:40:00|4157.7|4151.7|4153.7|4147.7|4157.7|4151.7|4151.7|4145.7|46
1611035100000|2021-01-19 05:45:00|4153.2|4147.2|4148.2|4142.2|4161.6|4155.6|4146.2|4140.2|119
1611035400000|2021-01-19 05:50:00|4148.6|4142.6|4151.6|4145.6|4155.1|4149.1|4148.1|4142.1|74
1611035700000|2021-01-19 05:55:00|4150.6|4144.6|4155|4149|4157.6|4151.6|4148.1|4142.1|94
1611036000000|2021-01-19 06:00:00|4154.5|4148.5|4164.9|4158.9|4165|4159|4153.4|4147.4|89
1611036300000|2021-01-19 06:05:00|4165|4159|4160.1|4154.1|4165.8|4159.8|4156|4150|79
1611036600000|2021-01-19 06:10:00|4160.5|4154.5|4161.5|4155.5|4163.1|4157.1|4157.1|4151.1|36
1611036900000|2021-01-19 06:15:00|4162.5|4156.5|4164.5|4158.5|4165.4|4159.4|4161|4155|62
1611037200000|2021-01-19 06:20:00|4164|4158|4166|4160|4168.4|4162.4|4163.4|4157.4|49
1611037500000|2021-01-19 06:25:00|4166.4|4160.4|4167.3|4161.3|4168.4|4162.4|4164.8|4158.8|50
1611037800000|2021-01-19 06:30:00|4167.7|4161.7|4168.8|4162.8|4169.3|4163.3|4165.8|4159.8|23
1611038100000|2021-01-19 06:35:00|4169.2|4163.2|4175.8|4169.8|4176.3|4170.3|4169.2|4163.2|62
1611038400000|2021-01-19 06:40:00|4176.2|4170.2|4167.9|4161.9|4177.3|4171.3|4167.4|4161.4|103
1611038700000|2021-01-19 06:45:00|4167.4|4161.4|4167.5|4161.5|4168.9|4162.9|4165|4159|75
1611039000000|2021-01-19 06:50:00|4167.9|4161.9|4173.6|4167.6|4174.1|4168.1|4167.9|4161.9|32
1611039300000|2021-01-19 06:55:00|4173.5|4167.5|4175.4|4169.4|4178.8|4172.8|4173.1|4167.1|104
1611039600000|2021-01-19 07:00:00|4175.8|4169.8|4173.8|4167.8|4176.8|4170.8|4169.9|4163.9|49
1611039900000|2021-01-19 07:05:00|4173.4|4167.4|4176.4|4170.4|4176.9|4170.9|4173.4|4167.4|31
1611040200000|2021-01-19 07:10:00|4176.3|4170.3|4187.7|4181.7|4188.2|4182.2|4175.4|4169.4|113
1611040500000|2021-01-19 07:15:00|4188.3|4182.3|4185.6|4179.6|4191.1|4185.1|4185.2|4179.2|115
1611040800000|2021-01-19 07:20:00|4185.2|4179.2|4184.7|4178.7|4186.1|4180.1|4182.7|4176.7|49
1611041100000|2021-01-19 07:25:00|4185.1|4179.1|4187.6|4181.6|4187.7|4181.7|4182.3|4176.3|46
1611041400000|2021-01-19 07:30:00|4187.1|4181.1|4184.3|4178.3|4187.6|4181.6|4182.3|4176.3|64
1611041700000|2021-01-19 07:35:00|4183.8|4177.8|4176.4|4170.4|4183.8|4177.8|4176.4|4170.4|51
1611042000000|2021-01-19 07:40:00|4178.4|4172.4|4171.8|4165.8|4180.3|4174.3|4171.3|4165.3|68
1611042300000|2021-01-19 07:45:00|4171.4|4165.4|4177.1|4171.1|4177.1|4171.1|4170.7|4164.7|55
1611042600000|2021-01-19 07:50:00|4177.6|4171.6|4172.2|4166.2|4179|4173|4172.1|4166.1|65
1611042900000|2021-01-19 07:55:00|4172.6|4166.6|4171.1|4165.1|4174.1|4168.1|4170.2|4164.2|52
1611043200000|2021-01-19 08:00:00|4170.2|4164.2|4171.3|4165.3|4173.1|4167.1|4168.2|4162.2|47
1611043500000|2021-01-19 08:05:00|4173.8|4167.8|4179.1|4173.1|4180.1|4174.1|4172.2|4166.2|110
1611043800000|2021-01-19 08:10:00|4179.2|4173.2|4179.5|4173.5|4182.9|4176.9|4177.7|4171.7|73
1611044100000|2021-01-19 08:15:00|4179.6|4173.6|4173.6|4167.6|4179.6|4173.6|4170.2|4164.2|59
1611044400000|2021-01-19 08:20:00|4174.1|4168.1|4165.6|4159.6|4174.1|4168.1|4165.6|4159.6|73
1611044700000|2021-01-19 08:25:00|4165.2|4159.2|4160.7|4154.7|4165.7|4159.7|4157.7|4151.7|85
1611045000000|2021-01-19 08:30:00|4161.7|4155.7|4155.5|4149.5|4161.7|4155.7|4152.3|4146.3|228
1611045300000|2021-01-19 08:35:00|4155.1|4149.1|4157.6|4151.6|4158.6|4152.6|4153.5|4147.5|79
1611045600000|2021-01-19 08:40:00|4157.2|4151.2|4157.7|4151.7|4159.1|4153.1|4156.2|4150.2|48
1611045900000|2021-01-19 08:45:00|4157.2|4151.2|4148.6|4142.6|4157.7|4151.7|4148.6|4142.6|93
1611046200000|2021-01-19 08:50:00|4149.1|4143.1|4145.4|4139.4|4149.6|4143.6|4135.6|4129.6|183
1611046500000|2021-01-19 08:55:00|4145.9|4139.9|4158.4|4152.4|4158.4|4152.4|4140.9|4134.9|138
1611046800000|2021-01-19 09:00:00|4157.9|4151.9|4154|4148|4157.9|4151.9|4151.9|4145.9|61
1611047100000|2021-01-19 09:05:00|4153.9|4147.9|4154.6|4148.6|4154.6|4148.6|4148.6|4142.6|76
1611047400000|2021-01-19 09:10:00|4154.1|4148.1|4157.2|4151.2|4157.2|4151.2|4149.7|4143.7|120
1611047700000|2021-01-19 09:15:00|4156.7|4150.7|4154.6|4148.6|4157.1|4151.1|4153.1|4147.1|45
1611048000000|2021-01-19 09:20:00|4153.7|4147.7|4160|4154|4162|4156|4152.1|4146.1|97
1611048300000|2021-01-19 09:25:00|4160.5|4154.5|4150|4144|4160.5|4154.5|4146.5|4140.5|154
1611048600000|2021-01-19 09:30:00|4149.5|4143.5|4152.9|4146.9|4154.8|4148.8|4146|4140|105
1611048900000|2021-01-19 09:35:00|4153|4147|4145.4|4139.4|4153.9|4147.9|4141.3|4135.3|123
1611049200000|2021-01-19 09:40:00|4145.8|4139.8|4154.8|4148.8|4154.9|4148.9|4145.4|4139.4|44
1611049500000|2021-01-19 09:45:00|4154.4|4148.4|4151.3|4145.3|4156.8|4150.8|4150.3|4144.3|218
1611049800000|2021-01-19 09:50:00|4151.8|4145.8|4142|4136|4151.8|4145.8|4141.1|4135.1|207
1611050100000|2021-01-19 09:55:00|4141.1|4135.1|4121.8|4115.8|4144.1|4138.1|4119.2|4113.2|631
1611050400000|2021-01-19 10:00:00|4122.2|4116.2|4123.6|4117.6|4129.7|4123.7|4121.8|4115.8|300
1611050700000|2021-01-19 10:05:00|4124.1|4118.1|4127.7|4121.7|4129.2|4123.2|4124.1|4118.1|77
1611051000000|2021-01-19 10:10:00|4128.2|4122.2|4131.7|4125.7|4132.2|4126.2|4128.2|4122.2|72
1611051300000|2021-01-19 10:15:00|4131.2|4125.2|4127.6|4121.6|4132.1|4126.1|4127.6|4121.6|74
1611051600000|2021-01-19 10:20:00|4127.7|4121.7|4129.8|4123.8|4132.3|4126.3|4127.7|4121.7|70
1611051900000|2021-01-19 10:25:00|4129.7|4123.7|4126.2|4120.2|4130.2|4124.2|4126.2|4120.2|38
1611052200000|2021-01-19 10:30:00|4126.3|4120.3|4123.8|4117.8|4129.2|4123.2|4121.1|4115.1|178
1611052500000|2021-01-19 10:35:00|4124.2|4118.2|4117.9|4111.9|4125.3|4119.3|4117.4|4111.4|147
1611052800000|2021-01-19 10:40:00|4117.4|4111.4|4116.4|4110.4|4118.4|4112.4|4115.4|4109.4|85
1611053100000|2021-01-19 10:45:00|4115.9|4109.9|4113.8|4107.8|4116.4|4110.4|4111.8|4105.8|124
1611053400000|2021-01-19 10:50:00|4114.3|4108.3|4113.6|4107.6|4115.4|4109.4|4112.7|4106.7|111
1611053700000|2021-01-19 10:55:00|4114|4108|4114.2|4108.2|4115.1|4109.1|4105.3|4099.3|248
1611054000000|2021-01-19 11:00:00|4114.7|4108.7|4120.6|4114.6|4127.5|4121.5|4114.1|4108.1|188
1611054300000|2021-01-19 11:05:00|4121.6|4115.6|4120|4114|4121.6|4115.6|4113.7|4107.7|88
1611054600000|2021-01-19 11:10:00|4119.5|4113.5|4125|4119|4125.9|4119.9|4119.5|4113.5|103
1611054900000|2021-01-19 11:15:00|4126|4120|4120.1|4114.1|4127|4121|4119.6|4113.6|51
1611055200000|2021-01-19 11:20:00|4120.6|4114.6|4124.6|4118.6|4124.6|4118.6|4118.1|4112.1|34
1611055500000|2021-01-19 11:25:00|4125.1|4119.1|4127.1|4121.1|4128|4122|4124.6|4118.6|68
1611055800000|2021-01-19 11:30:00|4127.5|4121.5|4127.6|4121.6|4128.6|4122.6|4127|4121|32
1611056100000|2021-01-19 11:35:00|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4121.6|4115.6|49
1611056400000|2021-01-19 11:40:00|4127.1|4121.1|4133.1|4127.1|4134|4128|4126.5|4120.5|129
1611056700000|2021-01-19 11:45:00|4131.6|4125.6|4130.7|4124.7|4131.6|4125.6|4127.1|4121.1|62
1611057000000|2021-01-19 11:50:00|4130.6|4124.6|4130.6|4124.6|4131.6|4125.6|4129.2|4123.2|45
1611057300000|2021-01-19 11:55:00|4131.1|4125.1|4132.2|4126.2|4132.2|4126.2|4129.1|4123.1|22
1611057600000|2021-01-19 12:00:00|4132.1|4126.1|4129.5|4123.5|4132.6|4126.6|4129|4123|56
1611057900000|2021-01-19 12:05:00|4130.5|4124.5|4134.9|4128.9|4136.8|4130.8|4129.5|4123.5|96
1611058200000|2021-01-19 12:10:00|4135.9|4129.9|4136.4|4130.4|4136.8|4130.8|4133.9|4127.9|84
1611058500000|2021-01-19 12:15:00|4136.8|4130.8|4133.4|4127.4|4137.4|4131.4|4133|4127|44
1611058800000|2021-01-19 12:20:00|4133|4127|4129.9|4123.9|4133.9|4127.9|4126.5|4120.5|152
1611059100000|2021-01-19 12:25:00|4129.3|4123.3|4121.4|4115.4|4130.3|4124.3|4119.3|4113.3|100
1611059400000|2021-01-19 12:30:00|4121.5|4115.5|4117.5|4111.5|4121.9|4115.9|4114.5|4108.5|132
1611059700000|2021-01-19 12:35:00|4118.5|4112.5|4113.5|4107.5|4118.5|4112.5|4111.5|4105.5|80
1611060000000|2021-01-19 12:40:00|4112.1|4106.1|4106.5|4100.5|4113|4107|4105.6|4099.6|92
1611060300000|2021-01-19 12:45:00|4106.1|4100.1|4105|4099|4107|4101|4100.1|4094.1|158
1611060600000|2021-01-19 12:50:00|4104.9|4098.9|4112|4106|4112|4106|4102|4096|122
1611060900000|2021-01-19 12:55:00|4111.5|4105.5|4115|4109|4115.9|4109.9|4111|4105|102
1611061200000|2021-01-19 13:00:00|4115.5|4109.5|4124.2|4118.2|4124.3|4118.3|4115.5|4109.5|559
1611061500000|2021-01-19 13:05:00|4121.2|4115.2|4122.3|4116.3|4124.3|4118.3|4120.2|4114.2|184
1611061800000|2021-01-19 13:10:00|4121.4|4115.4|4126.7|4120.7|4130.3|4124.3|4118.4|4112.4|169
1611062100000|2021-01-19 13:15:00|4125.8|4119.8|4126.9|4120.9|4127.4|4121.4|4121.4|4115.4|83
1611062400000|2021-01-19 13:20:00|4127.3|4121.3|4123.8|4117.8|4129.3|4123.3|4121.4|4115.4|97
1611062700000|2021-01-19 13:25:00|4123.3|4117.3|4122.2|4116.2|4126.3|4120.3|4121.7|4115.7|95
1611063000000|2021-01-19 13:30:00|4122.8|4116.8|4122.7|4116.7|4126.3|4120.3|4122.3|4116.3|55
1611063300000|2021-01-19 13:35:00|4122.8|4116.8|4119.9|4113.9|4126.3|4120.3|4119.4|4113.4|94
1611063600000|2021-01-19 13:40:00|4119.4|4113.4|4118.9|4112.9|4122.4|4116.4|4118.3|4112.3|149
1611066600000|2021-01-19 14:30:00|4117.9|4111.9|4124.3|4118.3|4131.3|4125.3|4105.2|4099.2|1215
1611066900000|2021-01-19 14:35:00|4123.3|4117.3|4134.8|4128.8|4138.9|4132.9|4120.4|4114.4|1174
1611067200000|2021-01-19 14:40:00|4134.3|4128.3|4119|4113|4139.9|4133.9|4116|4110|952
1611067500000|2021-01-19 14:45:00|4118.1|4112.1|4113.4|4107.4|4124.9|4118.9|4111.1|4105.1|507
1611067800000|2021-01-19 14:50:00|4113.5|4107.5|4112.9|4106.9|4116.9|4110.9|4106|4100|537
1611068100000|2021-01-19 14:55:00|4112.4|4106.4|4113.7|4107.7|4117.8|4111.8|4110.4|4104.4|327
1611068400000|2021-01-19 15:00:00|4114.1|4108.1|4117.5|4111.5|4118|4112|4108.3|4102.3|525
1611068700000|2021-01-19 15:05:00|4118|4112|4117|4111|4124.2|4118.2|4115.5|4109.5|418
1611069000000|2021-01-19 15:10:00|4116.5|4110.5|4130.2|4124.2|4135.5|4129.5|4114|4108|660
1611069300000|2021-01-19 15:15:00|4131.2|4125.2|4127.7|4121.7|4139.9|4133.9|4127.7|4121.7|585
1611069600000|2021-01-19 15:20:00|4127.8|4121.8|4136.1|4130.1|4137.1|4131.1|4127.8|4121.8|316
1611069900000|2021-01-19 15:25:00|4136|4130|4141|4135|4141.9|4135.9|4133|4127|342
1611070200000|2021-01-19 15:30:00|4141.4|4135.4|4140.6|4134.6|4146.8|4140.8|4139.5|4133.5|515
1611070500000|2021-01-19 15:35:00|4140.1|4134.1|4162|4156|4162|4156|4140.1|4134.1|583
1611070800000|2021-01-19 15:40:00|4162.4|4156.4|4153.8|4147.8|4162.5|4156.5|4148.3|4142.3|411
1611071100000|2021-01-19 15:45:00|4154.8|4148.8|4151.9|4145.9|4159.8|4153.8|4151.9|4145.9|363
1611071400000|2021-01-19 15:50:00|4152.4|4146.4|4156.9|4150.9|4160.3|4154.3|4150.9|4144.9|265
1611071700000|2021-01-19 15:55:00|4157.3|4151.3|4158|4152|4159.8|4153.8|4156.9|4150.9|180
1611072000000|2021-01-19 16:00:00|4157|4151|4166.7|4160.7|4166.7|4160.7|4157|4151|412
1611072300000|2021-01-19 16:05:00|4166.8|4160.8|4174.1|4168.1|4177.7|4171.7|4166.8|4160.8|680
1611072600000|2021-01-19 16:10:00|4174.7|4168.7|4170.2|4164.2|4177.7|4171.7|4169.7|4163.7|408
1611072900000|2021-01-19 16:15:00|4169.7|4163.7|4161.3|4155.3|4170.7|4164.7|4159.3|4153.3|401
1611073200000|2021-01-19 16:20:00|4160.9|4154.9|4169.9|4163.9|4172.3|4166.3|4160.9|4154.9|274
1611073500000|2021-01-19 16:25:00|4170.4|4164.4|4169.4|4163.4|4172.9|4166.9|4167.8|4161.8|272
1611073800000|2021-01-19 16:30:00|4168.9|4162.9|4171|4165|4171|4165|4163.9|4157.9|158
1611074100000|2021-01-19 16:35:00|4170.9|4164.9|4169|4163|4171|4165|4164|4158|215
1611074400000|2021-01-19 16:40:00|4170|4164|4173.9|4167.9|4174.9|4168.9|4169.9|4163.9|180
1611074700000|2021-01-19 16:45:00|4173.5|4167.5|4181.4|4175.4|4181.4|4175.4|4170.4|4164.4|243
1611075000000|2021-01-19 16:50:00|4181.9|4175.9|4185|4179|4185.9|4179.9|4180|4174|316
1611075300000|2021-01-19 16:55:00|4185.9|4179.9|4181.9|4175.9|4190.9|4184.9|4181.9|4175.9|334
1611075600000|2021-01-19 17:00:00|4180|4174|4178|4172|4183.9|4177.9|4177.5|4171.5|246
1611075900000|2021-01-19 17:05:00|4179|4173|4179.4|4173.4|4180.4|4174.4|4177.1|4171.1|243
1611076200000|2021-01-19 17:10:00|4179|4173|4173.8|4167.8|4179.9|4173.9|4170.9|4164.9|398
1611076500000|2021-01-19 17:15:00|4174.3|4168.3|4171.7|4165.7|4175.7|4169.7|4169.7|4163.7|252
1611076800000|2021-01-19 17:20:00|4171.2|4165.2|4172.4|4166.4|4175.6|4169.6|4169.7|4163.7|283
1611077100000|2021-01-19 17:25:00|4171.9|4165.9|4178.4|4172.4|4182.4|4176.4|4169.4|4163.4|389
1611077400000|2021-01-19 17:30:00|4178.9|4172.9|4176.3|4170.3|4180.4|4174.4|4174.3|4168.3|171
1611077700000|2021-01-19 17:35:00|4175.7|4169.7|4182|4176|4184|4178|4175.2|4169.2|599
1611078000000|2021-01-19 17:40:00|4183|4177|4184.9|4178.9|4188|4182|4182|4176|454
1611078300000|2021-01-19 17:45:00|4185|4179|4187|4181|4187|4181|4182|4176|261
1611078600000|2021-01-19 17:50:00|4186|4180|4186|4180|4188|4182|4182.9|4176.9|266
1611078900000|2021-01-19 17:55:00|4186.5|4180.5|4187.9|4181.9|4188.3|4182.3|4185.9|4179.9|276
1611079200000|2021-01-19 18:00:00|4187.8|4181.8|4178.9|4172.9|4188.8|4182.8|4177.9|4171.9|178
1611079500000|2021-01-19 18:05:00|4178|4172|4178.8|4172.8|4180.7|4174.7|4176.7|4170.7|224
1611079800000|2021-01-19 18:10:00|4177.9|4171.9|4179.8|4173.8|4180.8|4174.8|4176.9|4170.9|149
1611080100000|2021-01-19 18:15:00|4178.8|4172.8|4175.9|4169.9|4179.8|4173.8|4175.9|4169.9|212
1611080400000|2021-01-19 18:20:00|4176.4|4170.4|4175.9|4169.9|4177|4171|4175.9|4169.9|318
1611080700000|2021-01-19 18:25:00|4176.9|4170.9|4176.8|4170.8|4180.9|4174.9|4175|4169|204
1611081000000|2021-01-19 18:30:00|4176.9|4170.9|4179.7|4173.7|4180.3|4174.3|4176.8|4170.8|110
1611081300000|2021-01-19 18:35:00|4179.8|4173.8|4180.8|4174.8|4183.7|4177.7|4179.7|4173.7|258
1611081600000|2021-01-19 18:40:00|4180.7|4174.7|4171.1|4165.1|4180.7|4174.7|4170.1|4164.1|338
1611081900000|2021-01-19 18:45:00|4170.6|4164.6|4172.4|4166.4|4177.1|4171.1|4170.1|4164.1|299
1611082200000|2021-01-19 18:50:00|4172|4166|4165.2|4159.2|4173.4|4167.4|4165.2|4159.2|322
1611082500000|2021-01-19 18:55:00|4166.1|4160.1|4174.6|4168.6|4177.6|4171.6|4164.9|4158.9|498
1611082800000|2021-01-19 19:00:00|4174.2|4168.2|4166.6|4160.6|4178|4172|4166.1|4160.1|503
1611083100000|2021-01-19 19:05:00|4166.2|4160.2|4169.2|4163.2|4170.1|4164.1|4160.4|4154.4|748
1611083400000|2021-01-19 19:10:00|4168.7|4162.7|4171.6|4165.6|4174|4168|4161.4|4155.4|1799
1611083700000|2021-01-19 19:15:00|4171.1|4165.1|4165.3|4159.3|4172|4166|4162.8|4156.8|649
1611104400000|2021-01-20 01:00:00|4172.2|4166.2|4150.5|4144.5|4172.2|4166.2|4142.3|4136.3|846
1611104700000|2021-01-20 01:05:00|4150|4144|4141.1|4135.1|4161.3|4155.3|4140.1|4134.1|291
1611105000000|2021-01-20 01:10:00|4140.2|4134.2|4133.4|4127.4|4146.3|4140.3|4131.9|4125.9|387
1611105300000|2021-01-20 01:15:00|4132.9|4126.9|4127.7|4121.7|4142.5|4136.5|4127.2|4121.2|302
1611105600000|2021-01-20 01:20:00|4127.2|4121.2|4121|4115|4130.3|4124.3|4117.5|4111.5|432
1611105900000|2021-01-20 01:25:00|4120|4114|4108.7|4102.7|4124.5|4118.5|4107.8|4101.8|450
1611106200000|2021-01-20 01:30:00|4109.2|4103.2|4113.5|4107.5|4114.1|4108.1|4102.3|4096.3|212
1611106500000|2021-01-20 01:35:00|4112.5|4106.5|4126.1|4120.1|4127.1|4121.1|4109.9|4103.9|247
1611106800000|2021-01-20 01:40:00|4126.6|4120.6|4121.6|4115.6|4126.6|4120.6|4119.1|4113.1|133
1611107100000|2021-01-20 01:45:00|4122|4116|4126.5|4120.5|4128|4122|4118.5|4112.5|95
1611107400000|2021-01-20 01:50:00|4125.5|4119.5|4128.9|4122.9|4129.3|4123.3|4123.5|4117.5|101
1611107700000|2021-01-20 01:55:00|4130.4|4124.4|4131.8|4125.8|4132.3|4126.3|4128.5|4122.5|74
1611108000000|2021-01-20 02:00:00|4131.3|4125.3|4129.9|4123.9|4136.3|4130.3|4128.9|4122.9|105
1611108300000|2021-01-20 02:05:00|4130.8|4124.8|4133.7|4127.7|4135.7|4129.7|4129|4123|62
1611108600000|2021-01-20 02:10:00|4134.1|4128.1|4136.2|4130.2|4140.2|4134.2|4134.1|4128.1|69
1611108900000|2021-01-20 02:15:00|4136.3|4130.3|4134.9|4128.9|4137.7|4131.7|4133.4|4127.4|17
1611109200000|2021-01-20 02:20:00|4134.4|4128.4|4136.8|4130.8|4137.3|4131.3|4132.9|4126.9|17
1611109500000|2021-01-20 02:25:00|4137.3|4131.3|4136.3|4130.3|4138.8|4132.8|4135.9|4129.9|20
1611109800000|2021-01-20 02:30:00|4136.4|4130.4|4129.6|4123.6|4139.4|4133.4|4129.6|4123.6|91
1611110100000|2021-01-20 02:35:00|4130.1|4124.1|4127.6|4121.6|4134.7|4128.7|4126.2|4120.2|138
1611110400000|2021-01-20 02:40:00|4127.7|4121.7|4126.7|4120.7|4130.7|4124.7|4126.7|4120.7|88
1611110700000|2021-01-20 02:45:00|4126.8|4120.8|4130.2|4124.2|4133.7|4127.7|4125.2|4119.2|51
1611111000000|2021-01-20 02:50:00|4130.3|4124.3|4125.8|4119.8|4131.7|4125.7|4125.8|4119.8|80
1611111300000|2021-01-20 02:55:00|4125.3|4119.3|4126.7|4120.7|4128.7|4122.7|4122.3|4116.3|81
1611111600000|2021-01-20 03:00:00|4126.3|4120.3|4121.7|4115.7|4133|4127|4118.8|4112.8|222
1611111900000|2021-01-20 03:05:00|4121.3|4115.3|4124.4|4118.4|4129.3|4123.3|4121.3|4115.3|110
1611112200000|2021-01-20 03:10:00|4123.8|4117.8|4129.4|4123.4|4130.3|4124.3|4123.8|4117.8|65
1611112500000|2021-01-20 03:15:00|4130.3|4124.3|4123.3|4117.3|4133.7|4127.7|4123.3|4117.3|154
1611112800000|2021-01-20 03:20:00|4123.4|4117.4|4117.6|4111.6|4127.3|4121.3|4116.6|4110.6|99
1611113100000|2021-01-20 03:25:00|4117.5|4111.5|4113.6|4107.6|4121.1|4115.1|4113.2|4107.2|154
1611113400000|2021-01-20 03:30:00|4114.6|4108.6|4116.1|4110.1|4118.1|4112.1|4113.2|4107.2|37
1611113700000|2021-01-20 03:35:00|4116.6|4110.6|4115.7|4109.7|4120.1|4114.1|4113.2|4107.2|125
1611114000000|2021-01-20 03:40:00|4116.2|4110.2|4120.7|4114.7|4121.1|4115.1|4116.2|4110.2|40
1611114300000|2021-01-20 03:45:00|4121.2|4115.2|4119.6|4113.6|4121.6|4115.6|4117.2|4111.2|30
1611114600000|2021-01-20 03:50:00|4119|4113|4120.1|4114.1|4121.1|4115.1|4117.6|4111.6|33
1611114900000|2021-01-20 03:55:00|4120.2|4114.2|4122.6|4116.6|4126.1|4120.1|4120.2|4114.2|50
1611115200000|2021-01-20 04:00:00|4122.1|4116.1|4120.6|4114.6|4123.6|4117.6|4119.6|4113.6|52
1611115500000|2021-01-20 04:05:00|4120.1|4114.1|4118.4|4112.4|4120.6|4114.6|4116|4110|94
1611115800000|2021-01-20 04:10:00|4118.8|4112.8|4122.1|4116.1|4123.5|4117.5|4118.4|4112.4|53
1611116100000|2021-01-20 04:15:00|4122|4116|4121.2|4115.2|4122|4116|4119.7|4113.7|20
1611116400000|2021-01-20 04:20:00|4121.1|4115.1|4120.2|4114.2|4123.7|4117.7|4120.1|4114.1|20
1611116700000|2021-01-20 04:25:00|4120.6|4114.6|4120.1|4114.1|4122.1|4116.1|4118.2|4112.2|22
1611117000000|2021-01-20 04:30:00|4120|4114|4120.7|4114.7|4121.6|4115.6|4118.1|4112.1|40
1611117300000|2021-01-20 04:35:00|4121.1|4115.1|4121.7|4115.7|4122.7|4116.7|4121.1|4115.1|11
1611117600000|2021-01-20 04:40:00|4122.1|4116.1|4112.8|4106.8|4122.1|4116.1|4110.7|4104.7|107
1611117900000|2021-01-20 04:45:00|4113.2|4107.2|4116.6|4110.6|4117.1|4111.1|4110.1|4104.1|69
1611118200000|2021-01-20 04:50:00|4117|4111|4118.7|4112.7|4119.2|4113.2|4115.6|4109.6|28
1611118500000|2021-01-20 04:55:00|4119.2|4113.2|4118.1|4112.1|4119.2|4113.2|4116.6|4110.6|12
1611118800000|2021-01-20 05:00:00|4119|4113|4116.5|4110.5|4119.1|4113.1|4114.1|4108.1|35
1611119100000|2021-01-20 05:05:00|4116.4|4110.4|4116.3|4110.3|4119.7|4113.7|4116.3|4110.3|42
1611119400000|2021-01-20 05:10:00|4117.3|4111.3|4119.2|4113.2|4119.7|4113.7|4116.7|4110.7|33
1611119700000|2021-01-20 05:15:00|4118.8|4112.8|4117.2|4111.2|4122.1|4116.1|4116.2|4110.2|81
1611120000000|2021-01-20 05:20:00|4117.1|4111.1|4113.2|4107.2|4117.7|4111.7|4113.2|4107.2|8
1611120300000|2021-01-20 05:25:00|4112.7|4106.7|4107.9|4101.9|4114.2|4108.2|4107.3|4101.3|122
1611120600000|2021-01-20 05:30:00|4107.4|4101.4|4108.5|4102.5|4110.5|4104.5|4106|4100|80
1611120900000|2021-01-20 05:35:00|4108.4|4102.4|4108.6|4102.6|4112.5|4106.5|4107.6|4101.6|74
1611121200000|2021-01-20 05:40:00|4109.1|4103.1|4107.5|4101.5|4111.5|4105.5|4106.1|4100.1|56
1611121500000|2021-01-20 05:45:00|4107.4|4101.4|4110|4104|4111.5|4105.5|4107|4101|36
1611121800000|2021-01-20 05:50:00|4110.5|4104.5|4109.8|4103.8|4110.5|4104.5|4106.9|4100.9|63
1611122100000|2021-01-20 05:55:00|4109.3|4103.3|4107.8|4101.8|4109.4|4103.4|4106.8|4100.8|51
1611122400000|2021-01-20 06:00:00|4107.9|4101.9|4104.8|4098.8|4108.8|4102.8|4100.9|4094.9|225
1611122700000|2021-01-20 06:05:00|4104.9|4098.9|4110.3|4104.3|4110.3|4104.3|4101.9|4095.9|124
1611123000000|2021-01-20 06:10:00|4109.8|4103.8|4109.2|4103.2|4110.3|4104.3|4106.7|4100.7|54
1611123300000|2021-01-20 06:15:00|4109.7|4103.7|4108|4102|4110.7|4104.7|4106.8|4100.8|37
1611123600000|2021-01-20 06:20:00|4107.5|4101.5|4108.4|4102.4|4109.9|4103.9|4107|4101|62
1611123900000|2021-01-20 06:25:00|4108|4102|4107.4|4101.4|4110.3|4104.3|4106.9|4100.9|15
1611124200000|2021-01-20 06:30:00|4107.8|4101.8|4108.8|4102.8|4110.8|4104.8|4106.8|4100.8|47
1611124500000|2021-01-20 06:35:00|4108.3|4102.3|4104.9|4098.9|4110.8|4104.8|4103.4|4097.4|61
1611124800000|2021-01-20 06:40:00|4105.4|4099.4|4108.5|4102.5|4108.6|4102.6|4104.6|4098.6|90
1611125100000|2021-01-20 06:45:00|4109|4103|4118.9|4112.9|4119.8|4113.8|4109|4103|75
1611125400000|2021-01-20 06:50:00|4119.8|4113.8|4124.5|4118.5|4125.9|4119.9|4119.8|4113.8|63
1611125700000|2021-01-20 06:55:00|4124.9|4118.9|4123.7|4117.7|4125.9|4119.9|4122.1|4116.1|50
1611126000000|2021-01-20 07:00:00|4123.2|4117.2|4129|4123|4130.5|4124.5|4121.3|4115.3|74
1611126300000|2021-01-20 07:05:00|4129.1|4123.1|4124.7|4118.7|4129.1|4123.1|4124.6|4118.6|40
1611126600000|2021-01-20 07:10:00|4124.2|4118.2|4130.6|4124.6|4132.6|4126.6|4124.2|4118.2|70
1611126900000|2021-01-20 07:15:00|4131.1|4125.1|4126.6|4120.6|4132.6|4126.6|4126.6|4120.6|23
1611127200000|2021-01-20 07:20:00|4126.1|4120.1|4128.8|4122.8|4131.3|4125.3|4126.1|4120.1|50
1611127500000|2021-01-20 07:25:00|4129.2|4123.2|4126.1|4120.1|4131.3|4125.3|4123.6|4117.6|77
1611127800000|2021-01-20 07:30:00|4126.7|4120.7|4126.1|4120.1|4129.5|4123.5|4125.1|4119.1|26
1611128100000|2021-01-20 07:35:00|4126.6|4120.6|4122.8|4116.8|4126.6|4120.6|4121|4115|44
1611128400000|2021-01-20 07:40:00|4122.7|4116.7|4127.5|4121.5|4128.1|4122.1|4121.4|4115.4|86
1611128700000|2021-01-20 07:45:00|4127.1|4121.1|4128.5|4122.5|4129.1|4123.1|4126.6|4120.6|31
1611129000000|2021-01-20 07:50:00|4128.1|4122.1|4128.6|4122.6|4129.1|4123.1|4126|4120|20
1611129300000|2021-01-20 07:55:00|4128.5|4122.5|4122.7|4116.7|4129|4123|4121.2|4115.2|79
1611129600000|2021-01-20 08:00:00|4122.8|4116.8|4125.1|4119.1|4126.6|4120.6|4121.2|4115.2|35
1611129900000|2021-01-20 08:05:00|4124.2|4118.2|4123.5|4117.5|4124.9|4118.9|4122.1|4116.1|33
1611130200000|2021-01-20 08:10:00|4123.1|4117.1|4124|4118|4126.5|4120.5|4122.1|4116.1|32
1611130500000|2021-01-20 08:15:00|4123.1|4117.1|4127|4121|4127.9|4121.9|4122.5|4116.5|36
1611130800000|2021-01-20 08:20:00|4126.5|4120.5|4128.5|4122.5|4129.1|4123.1|4125.1|4119.1|38
1611131100000|2021-01-20 08:25:00|4129|4123|4138.8|4132.8|4141.8|4135.8|4129|4123|139
1611131400000|2021-01-20 08:30:00|4139.3|4133.3|4137.4|4131.4|4140.8|4134.8|4134.3|4128.3|59
1611131700000|2021-01-20 08:35:00|4136.8|4130.8|4136.9|4130.9|4140.8|4134.8|4134.9|4128.9|45
1611132000000|2021-01-20 08:40:00|4137.9|4131.9|4139.8|4133.8|4140.7|4134.7|4137.9|4131.9|21
1611132300000|2021-01-20 08:45:00|4139.7|4133.7|4141.2|4135.2|4144.7|4138.7|4137.3|4131.3|75
1611132600000|2021-01-20 08:50:00|4142.2|4136.2|4136.4|4130.4|4144.7|4138.7|4135.9|4129.9|53
1611132900000|2021-01-20 08:55:00|4135.9|4129.9|4138.4|4132.4|4140.8|4134.8|4135.8|4129.8|28
1611133200000|2021-01-20 09:00:00|4137.9|4131.9|4131.1|4125.1|4137.9|4131.9|4131.1|4125.1|51
1611133500000|2021-01-20 09:05:00|4131.6|4125.6|4127.9|4121.9|4131.6|4125.6|4121.7|4115.7|253
1611133800000|2021-01-20 09:10:00|4128|4122|4124.5|4118.5|4128|4122|4123.5|4117.5|27
1611134100000|2021-01-20 09:15:00|4125|4119|4127.4|4121.4|4130.4|4124.4|4122.6|4116.6|141
1611134400000|2021-01-20 09:20:00|4126.5|4120.5|4120.5|4114.5|4129.4|4123.4|4119.6|4113.6|70
1611134700000|2021-01-20 09:25:00|4120|4114|4117.5|4111.5|4122.5|4116.5|4112.6|4106.6|164
1611135000000|2021-01-20 09:30:00|4118|4112|4118|4112|4122.4|4116.4|4116.9|4110.9|69
1611135300000|2021-01-20 09:35:00|4118.4|4112.4|4121.3|4115.3|4121.8|4115.8|4115.4|4109.4|70
1611135600000|2021-01-20 09:40:00|4120.8|4114.8|4132.8|4126.8|4133.3|4127.3|4120.8|4114.8|153
1611135900000|2021-01-20 09:45:00|4132.4|4126.4|4132.3|4126.3|4137.8|4131.8|4130.4|4124.4|112
1611136200000|2021-01-20 09:50:00|4132.8|4126.8|4131.8|4125.8|4133.9|4127.9|4129.8|4123.8|57
1611136500000|2021-01-20 09:55:00|4131.4|4125.4|4134.7|4128.7|4135.7|4129.7|4129.4|4123.4|64
1611136800000|2021-01-20 10:00:00|4134.2|4128.2|4137.2|4131.2|4140.1|4134.1|4133.2|4127.2|64
1611137100000|2021-01-20 10:05:00|4137.6|4131.6|4147.5|4141.5|4148|4142|4135.2|4129.2|226
1611137400000|2021-01-20 10:10:00|4148.5|4142.5|4153.4|4147.4|4157.8|4151.8|4145.5|4139.5|254
1611137700000|2021-01-20 10:15:00|4153.8|4147.8|4153.9|4147.9|4158.3|4152.3|4153.3|4147.3|67
1611138000000|2021-01-20 10:20:00|4153.8|4147.8|4145.9|4139.9|4153.8|4147.8|4143.9|4137.9|83
1611138300000|2021-01-20 10:25:00|4145.4|4139.4|4151|4145|4153.4|4147.4|4145.4|4139.4|62
1611138600000|2021-01-20 10:30:00|4150.9|4144.9|4150.9|4144.9|4151.5|4145.5|4148.3|4142.3|53
1611138900000|2021-01-20 10:35:00|4151.4|4145.4|4160.5|4154.5|4161|4155|4148.4|4142.4|103
1611139200000|2021-01-20 10:40:00|4159|4153|4160.8|4154.8|4161.5|4155.5|4158.1|4152.1|77
1611139500000|2021-01-20 10:45:00|4160.7|4154.7|4160.7|4154.7|4162.2|4156.2|4158.1|4152.1|67
1611139800000|2021-01-20 10:50:00|4161.2|4155.2|4171.5|4165.5|4174.5|4168.5|4159.2|4153.2|219
1611140100000|2021-01-20 10:55:00|4172.5|4166.5|4166.5|4160.5|4172.9|4166.9|4166|4160|163
1611140400000|2021-01-20 11:00:00|4166|4160|4162.5|4156.5|4167.5|4161.5|4158.6|4152.6|66
1611140700000|2021-01-20 11:05:00|4162.6|4156.6|4155.6|4149.6|4163|4157|4155.6|4149.6|43
1611141000000|2021-01-20 11:10:00|4154.1|4148.1|4157|4151|4160|4154|4154|4148|51
1611141300000|2021-01-20 11:15:00|4156.4|4150.4|4155.1|4149.1|4157|4151|4154.9|4148.9|39
1611141600000|2021-01-20 11:20:00|4154.2|4148.2|4153.1|4147.1|4155.1|4149.1|4148.6|4142.6|81
1611141900000|2021-01-20 11:25:00|4153.6|4147.6|4154|4148|4156.5|4150.5|4153.1|4147.1|19
1611142200000|2021-01-20 11:30:00|4153.9|4147.9|4150.5|4144.5|4153.9|4147.9|4150|4144|28
1611142500000|2021-01-20 11:35:00|4150.4|4144.4|4154.3|4148.3|4154.4|4148.4|4149.9|4143.9|58
1611142800000|2021-01-20 11:40:00|4154.8|4148.8|4156.9|4150.9|4159.3|4153.3|4151.9|4145.9|107
1611143100000|2021-01-20 11:45:00|4157.4|4151.4|4154.2|4148.2|4157.4|4151.4|4151.4|4145.4|102
1611143400000|2021-01-20 11:50:00|4153.6|4147.6|4152.2|4146.2|4154.6|4148.6|4151.7|4145.7|38
1611143700000|2021-01-20 11:55:00|4152.7|4146.7|4154.3|4148.3|4156.8|4150.8|4152.7|4146.7|33
1611144000000|2021-01-20 12:00:00|4154.2|4148.2|4148.4|4142.4|4155.2|4149.2|4147|4141|85
1611144300000|2021-01-20 12:05:00|4147.9|4141.9|4147.2|4141.2|4149.6|4143.6|4143.4|4137.4|101
1611144600000|2021-01-20 12:10:00|4147.7|4141.7|4144.3|4138.3|4149.2|4143.2|4140.8|4134.8|65
1611144900000|2021-01-20 12:15:00|4144.7|4138.7|4143.7|4137.7|4146.8|4140.8|4139.7|4133.7|115
1611145200000|2021-01-20 12:20:00|4142.8|4136.8|4145.7|4139.7|4148.3|4142.3|4141.3|4135.3|87
1611145500000|2021-01-20 12:25:00|4145.2|4139.2|4144.2|4138.2|4146.7|4140.7|4142.7|4136.7|28
1611145800000|2021-01-20 12:30:00|4143.7|4137.7|4146.6|4140.6|4149.6|4143.6|4143.7|4137.7|18
1611146100000|2021-01-20 12:35:00|4146.7|4140.7|4145.2|4139.2|4147.6|4141.6|4143.2|4137.2|56
1611146400000|2021-01-20 12:40:00|4145.1|4139.1|4142.6|4136.6|4146.1|4140.1|4142.6|4136.6|16
1611146700000|2021-01-20 12:45:00|4142.7|4136.7|4142.3|4136.3|4144.7|4138.7|4138.8|4132.8|79
1611147000000|2021-01-20 12:50:00|4142.8|4136.8|4137.4|4131.4|4143.7|4137.7|4136.9|4130.9|44
1611147300000|2021-01-20 12:55:00|4137.3|4131.3|4133.1|4127.1|4137.9|4131.9|4129.1|4123.1|111
1611147600000|2021-01-20 13:00:00|4133|4127|4127.6|4121.6|4133.6|4127.6|4124.2|4118.2|124
1611147900000|2021-01-20 13:05:00|4128.1|4122.1|4128.5|4122.5|4131.6|4125.6|4126|4120|69
1611148200000|2021-01-20 13:10:00|4128|4122|4128.1|4122.1|4132.8|4126.8|4126.5|4120.5|101
1611148500000|2021-01-20 13:15:00|4127|4121|4129.1|4123.1|4129.1|4123.1|4126|4120|117
1611148800000|2021-01-20 13:20:00|4129.6|4123.6|4135.4|4129.4|4135.4|4129.4|4129.1|4123.1|72
1611149100000|2021-01-20 13:25:00|4135.5|4129.5|4145.4|4139.4|4146.3|4140.3|4131|4125|158
1611149400000|2021-01-20 13:30:00|4145.8|4139.8|4148.5|4142.5|4154.2|4148.2|4143|4137|174
1611149700000|2021-01-20 13:35:00|4151.2|4145.2|4146.4|4140.4|4151.2|4145.2|4143.9|4137.9|141
1611150000000|2021-01-20 13:40:00|4146.8|4140.8|4145.2|4139.2|4153.1|4147.1|4145.2|4139.2|128
1611153000000|2021-01-20 14:30:00|4150.2|4144.2|4184|4178|4187.9|4181.9|4146.2|4140.2|1757
1611153300000|2021-01-20 14:35:00|4184.5|4178.5|4201|4195|4202|4196|4179.6|4173.6|1472
1611153600000|2021-01-20 14:40:00|4200.5|4194.5|4208.2|4202.2|4213.5|4207.5|4197.7|4191.7|1109
1611153900000|2021-01-20 14:45:00|4205.7|4199.7|4203.7|4197.7|4210.4|4204.4|4200.7|4194.7|459
1611154200000|2021-01-20 14:50:00|4202.7|4196.7|4208.2|4202.2|4210.4|4204.4|4202.4|4196.4|458
1611154500000|2021-01-20 14:55:00|4206.8|4200.8|4216.8|4210.8|4216.8|4210.8|4205.3|4199.3|763
1611154800000|2021-01-20 15:00:00|4216|4210|4228.8|4222.8|4228.8|4222.8|4215.8|4209.8|741
1611155100000|2021-01-20 15:05:00|4229.4|4223.4|4224.7|4218.7|4231.8|4225.8|4223.8|4217.8|570
1611155400000|2021-01-20 15:10:00|4225.7|4219.7|4225.6|4219.6|4232.6|4226.6|4222.6|4216.6|758
1611155700000|2021-01-20 15:15:00|4225.7|4219.7|4227.4|4221.4|4229.4|4223.4|4222.7|4216.7|459
1611156000000|2021-01-20 15:20:00|4227.9|4221.9|4229.5|4223.5|4237|4231|4227.4|4221.4|619
1611156300000|2021-01-20 15:25:00|4230|4224|4231.7|4225.7|4236.5|4230.5|4230|4224|556
1611156600000|2021-01-20 15:30:00|4231.6|4225.6|4240|4234|4241.5|4235.5|4231.2|4225.2|475
1611156900000|2021-01-20 15:35:00|4239.6|4233.6|4249.1|4243.1|4250.7|4244.7|4239.5|4233.5|553
1611157200000|2021-01-20 15:40:00|4249.5|4243.5|4249.1|4243.1|4254.5|4248.5|4248|4242|423
1611157500000|2021-01-20 15:45:00|4248.6|4242.6|4256.6|4250.6|4258.1|4252.1|4247.7|4241.7|398
1611157800000|2021-01-20 15:50:00|4256.4|4250.4|4253.5|4247.5|4256.5|4250.5|4252.1|4246.1|395
1611158100000|2021-01-20 15:55:00|4254.4|4248.4|4251.7|4245.7|4254.5|4248.5|4245.6|4239.6|654
1611158400000|2021-01-20 16:00:00|4250.6|4244.6|4259.4|4253.4|4261.4|4255.4|4249.1|4243.1|441
1611158700000|2021-01-20 16:05:00|4259.5|4253.5|4250.5|4244.5|4262.4|4256.4|4248.4|4242.4|538
1611159000000|2021-01-20 16:10:00|4251.5|4245.5|4228.8|4222.8|4251.5|4245.5|4228.8|4222.8|951
1611159300000|2021-01-20 16:15:00|4228.9|4222.9|4227.8|4221.8|4233.9|4227.9|4223.8|4217.8|585
1611159600000|2021-01-20 16:20:00|4228.8|4222.8|4237.4|4231.4|4241.9|4235.9|4224.7|4218.7|403
1611159900000|2021-01-20 16:25:00|4237.3|4231.3|4230|4224|4237.8|4231.8|4228|4222|393
1611160200000|2021-01-20 16:30:00|4230.1|4224.1|4231.9|4225.9|4236.9|4230.9|4229|4223|369
1611160500000|2021-01-20 16:35:00|4232.9|4226.9|4226.4|4220.4|4233.9|4227.9|4225.9|4219.9|232
1611160800000|2021-01-20 16:40:00|4227.4|4221.4|4230.9|4224.9|4232.9|4226.9|4226.9|4220.9|288
1611161100000|2021-01-20 16:45:00|4231.8|4225.8|4234.9|4228.9|4235.3|4229.3|4230.3|4224.3|173
1611161400000|2021-01-20 16:50:00|4235.7|4229.7|4233.9|4227.9|4237.9|4231.9|4232.9|4226.9|174
1611161700000|2021-01-20 16:55:00|4234.4|4228.4|4233.9|4227.9|4238.9|4232.9|4233.9|4227.9|207
1611162000000|2021-01-20 17:00:00|4233.4|4227.4|4239|4233|4239.1|4233.1|4233.4|4227.4|172
1611162300000|2021-01-20 17:05:00|4240|4234|4240|4234|4242|4236|4238.1|4232.1|245
1611162600000|2021-01-20 17:10:00|4240.5|4234.5|4242.1|4236.1|4242.1|4236.1|4240|4234|243
1611162900000|2021-01-20 17:15:00|4242.2|4236.2|4244.2|4238.2|4244.3|4238.3|4241.2|4235.2|235
1611163200000|2021-01-20 17:20:00|4244.3|4238.3|4249.1|4243.1|4249.6|4243.6|4243.2|4237.2|272
1611163500000|2021-01-20 17:25:00|4249.6|4243.6|4249|4243|4250.2|4244.2|4246.1|4240.1|284
1611163800000|2021-01-20 17:30:00|4248.9|4242.9|4252.1|4246.1|4252.1|4246.1|4248.6|4242.6|206
1611164100000|2021-01-20 17:35:00|4252.2|4246.2|4246.1|4240.1|4254.9|4248.9|4246.1|4240.1|430
1611164400000|2021-01-20 17:40:00|4247.1|4241.1|4254|4248|4254|4248|4247.1|4241.1|180
1611164700000|2021-01-20 17:45:00|4253.9|4247.9|4250|4244|4254|4248|4248.9|4242.9|175
1611165000000|2021-01-20 17:50:00|4250.5|4244.5|4251|4245|4251.9|4245.9|4248.1|4242.1|173
1611165300000|2021-01-20 17:55:00|4251.9|4245.9|4253.9|4247.9|4254.9|4248.9|4251.5|4245.5|185
1611165600000|2021-01-20 18:00:00|4254|4248|4256.4|4250.4|4256.9|4250.9|4252.9|4246.9|194
1611165900000|2021-01-20 18:05:00|4256|4250|4251.8|4245.8|4256.9|4250.9|4250.9|4244.9|198
1611166200000|2021-01-20 18:10:00|4252.8|4246.8|4249.5|4243.5|4253.8|4247.8|4246.5|4240.5|246
1611166500000|2021-01-20 18:15:00|4249|4243|4249.9|4243.9|4252.9|4246.9|4247.9|4241.9|118
1611166800000|2021-01-20 18:20:00|4250|4244|4256|4250|4256.9|4250.9|4247|4241|226
1611167100000|2021-01-20 18:25:00|4255.5|4249.5|4250|4244|4256|4250|4250|4244|173
1611167400000|2021-01-20 18:30:00|4250.9|4244.9|4252.8|4246.8|4254.8|4248.8|4250.8|4244.8|176
1611167700000|2021-01-20 18:35:00|4251.8|4245.8|4246.3|4240.3|4252.8|4246.8|4245.8|4239.8|286
1611168000000|2021-01-20 18:40:00|4246.8|4240.8|4253.7|4247.7|4253.7|4247.7|4246.8|4240.8|363
1611168300000|2021-01-20 18:45:00|4254.7|4248.7|4253.6|4247.6|4254.7|4248.7|4251.7|4245.7|167
1611168600000|2021-01-20 18:50:00|4253.7|4247.7|4245.2|4239.2|4254.6|4248.6|4245.2|4239.2|167
1611168900000|2021-01-20 18:55:00|4245.6|4239.6|4237.8|4231.8|4247.6|4241.6|4235.9|4229.9|491
1611169200000|2021-01-20 19:00:00|4237.9|4231.9|4241.9|4235.9|4244.9|4238.9|4237.8|4231.8|417
1611169500000|2021-01-20 19:05:00|4241|4235|4241.8|4235.8|4243.9|4237.9|4234.9|4228.9|503
1611169800000|2021-01-20 19:10:00|4240.9|4234.9|4249.2|4243.2|4251|4245|4238.9|4232.9|1360
1611170100000|2021-01-20 19:15:00|4248.2|4242.2|4244|4238|4248.2|4242.2|4235.3|4229.3|706
1611190800000|2021-01-21 01:00:00|4242.6|4236.6|4240.1|4234.1|4246.5|4240.5|4234.7|4228.7|422
1611191100000|2021-01-21 01:05:00|4239.5|4233.5|4249.1|4243.1|4251.5|4245.5|4235.4|4229.4|426
1611191400000|2021-01-21 01:10:00|4248.5|4242.5|4251.6|4245.6|4256.1|4250.1|4247.1|4241.1|90
1611191700000|2021-01-21 01:15:00|4251.5|4245.5|4240.2|4234.2|4253|4247|4237.8|4231.8|174
1611192000000|2021-01-21 01:20:00|4240.7|4234.7|4243.5|4237.5|4245.5|4239.5|4237.1|4231.1|114
1611192300000|2021-01-21 01:25:00|4244|4238|4253|4247|4253.5|4247.5|4244|4238|66
1611192600000|2021-01-21 01:30:00|4252.5|4246.5|4245.9|4239.9|4254.5|4248.5|4245.4|4239.4|105
1611192900000|2021-01-21 01:35:00|4245.5|4239.5|4246.9|4240.9|4253.4|4247.4|4245.4|4239.4|68
1611193200000|2021-01-21 01:40:00|4247|4241|4243.9|4237.9|4249.4|4243.4|4243.4|4237.4|33
1611193500000|2021-01-21 01:45:00|4244.4|4238.4|4240.1|4234.1|4246.4|4240.4|4238.6|4232.6|70
1611193800000|2021-01-21 01:50:00|4240.6|4234.6|4243.6|4237.6|4244.5|4238.5|4239.1|4233.1|25
1611194100000|2021-01-21 01:55:00|4243.7|4237.7|4247.6|4241.6|4248.1|4242.1|4243.5|4237.5|32
1611194400000|2021-01-21 02:00:00|4247.1|4241.1|4249|4243|4249.6|4243.6|4246.2|4240.2|60
1611194700000|2021-01-21 02:05:00|4249.1|4243.1|4252.9|4246.9|4253.5|4247.5|4246.6|4240.6|111
1611195000000|2021-01-21 02:10:00|4253.4|4247.4|4252|4246|4253.5|4247.5|4247.5|4241.5|40
1611195300000|2021-01-21 02:15:00|4251.5|4245.5|4250.9|4244.9|4251.5|4245.5|4245.6|4239.6|28
1611195600000|2021-01-21 02:20:00|4250|4244|4248.5|4242.5|4252|4246|4248.5|4242.5|26
1611195900000|2021-01-21 02:25:00|4247.5|4241.5|4252.2|4246.2|4252.2|4246.2|4246|4240|36
1611196200000|2021-01-21 02:30:00|4252.6|4246.6|4249.1|4243.1|4253.2|4247.2|4247.5|4241.5|64
1611196500000|2021-01-21 02:35:00|4249|4243|4252.1|4246.1|4253.5|4247.5|4247|4241|89
1611196800000|2021-01-21 02:40:00|4252|4246|4250.5|4244.5|4253.5|4247.5|4248.5|4242.5|62
1611197100000|2021-01-21 02:45:00|4251|4245|4256.5|4250.5|4257|4251|4249|4243|63
1611197400000|2021-01-21 02:50:00|4256.9|4250.9|4261.9|4255.9|4263.3|4257.3|4256.9|4250.9|210
1611197700000|2021-01-21 02:55:00|4262.3|4256.3|4260.9|4254.9|4262.4|4256.4|4257.9|4251.9|39
1611198000000|2021-01-21 03:00:00|4261.4|4255.4|4261.3|4255.3|4263.3|4257.3|4258.9|4252.9|33
1611198300000|2021-01-21 03:05:00|4262.3|4256.3|4257.9|4251.9|4262.3|4256.3|4256.4|4250.4|35
1611198600000|2021-01-21 03:10:00|4257.8|4251.8|4260.9|4254.9|4262.2|4256.2|4257.3|4251.3|86
1611198900000|2021-01-21 03:15:00|4261.3|4255.3|4261.4|4255.4|4262.9|4256.9|4258.4|4252.4|27
1611199200000|2021-01-21 03:20:00|4261.9|4255.9|4259.4|4253.4|4263.3|4257.3|4259|4253|73
1611199500000|2021-01-21 03:25:00|4258.9|4252.9|4262.4|4256.4|4263.4|4257.4|4258.9|4252.9|34
1611199800000|2021-01-21 03:30:00|4261.4|4255.4|4257|4251|4261.4|4255.4|4254.6|4248.6|57
1611200100000|2021-01-21 03:35:00|4257.4|4251.4|4258|4252|4258.4|4252.4|4255.5|4249.5|14
1611200400000|2021-01-21 03:40:00|4257.5|4251.5|4260.5|4254.5|4261.5|4255.5|4257.4|4251.4|30
1611200700000|2021-01-21 03:45:00|4260.4|4254.4|4261.9|4255.9|4262.9|4256.9|4260.4|4254.4|15
1611201000000|2021-01-21 03:50:00|4261.5|4255.5|4261.5|4255.5|4263.5|4257.5|4260.5|4254.5|16
1611201300000|2021-01-21 03:55:00|4261|4255|4263|4257|4263|4257|4260.6|4254.6|13
1611201600000|2021-01-21 04:00:00|4262.6|4256.6|4260.1|4254.1|4263|4257|4260.1|4254.1|10
1611201900000|2021-01-21 04:05:00|4259.7|4253.7|4262.6|4256.6|4262.6|4256.6|4259.7|4253.7|13
1611202200000|2021-01-21 04:10:00|4261.6|4255.6|4265|4259|4267.4|4261.4|4261.6|4255.6|41
1611202500000|2021-01-21 04:15:00|4265.4|4259.4|4264.9|4258.9|4266.4|4260.4|4263.5|4257.5|32
1611202800000|2021-01-21 04:20:00|4264.5|4258.5|4265.4|4259.4|4265.4|4259.4|4263.5|4257.5|11
1611203100000|2021-01-21 04:25:00|4264.9|4258.9|4266.9|4260.9|4267.9|4261.9|4264.5|4258.5|17
1611203400000|2021-01-21 04:30:00|4266.5|4260.5|4265.9|4259.9|4267.4|4261.4|4264.5|4258.5|15
1611203700000|2021-01-21 04:35:00|4265.4|4259.4|4265.5|4259.5|4266|4260|4265|4259|1
1611204000000|2021-01-21 04:40:00|4265.4|4259.4|4265.9|4259.9|4267.4|4261.4|4265|4259|5
1611204300000|2021-01-21 04:45:00|4265.4|4259.4|4264.9|4258.9|4266.4|4260.4|4264.5|4258.5|14
1611204600000|2021-01-21 04:50:00|4265.4|4259.4|4267|4261|4267.4|4261.4|4264.5|4258.5|17
1611204900000|2021-01-21 04:55:00|4266.5|4260.5|4266|4260|4267.9|4261.9|4266|4260|9
1611205200000|2021-01-21 05:00:00|4266.4|4260.4|4267.5|4261.5|4268|4262|4265.5|4259.5|18
1611205500000|2021-01-21 05:05:00|4267|4261|4266|4260|4267|4261|4265|4259|18
1611205800000|2021-01-21 05:10:00|4265.5|4259.5|4265|4259|4266.5|4260.5|4265|4259|9
1611206100000|2021-01-21 05:15:00|4264.5|4258.5|4263|4257|4264.9|4258.9|4262.5|4256.5|13
1611206400000|2021-01-21 05:20:00|4262.9|4256.9|4265|4259|4265.4|4259.4|4262.4|4256.4|10
1611206700000|2021-01-21 05:25:00|4265.5|4259.5|4265.5|4259.5|4266|4260|4264.6|4258.6|7
1611207000000|2021-01-21 05:30:00|4267.5|4261.5|4265|4259|4269.5|4263.5|4263.4|4257.4|158
1611207300000|2021-01-21 05:35:00|4264.5|4258.5|4265|4259|4266.4|4260.4|4263.4|4257.4|19
1611207600000|2021-01-21 05:40:00|4265.4|4259.4|4269.4|4263.4|4269.5|4263.5|4265|4259|13
1611207900000|2021-01-21 05:45:00|4269|4263|4266.4|4260.4|4269.4|4263.4|4265.4|4259.4|13
1611208200000|2021-01-21 05:50:00|4266|4260|4264.4|4258.4|4266.4|4260.4|4264.4|4258.4|15
1611208500000|2021-01-21 05:55:00|4264.6|4258.6|4270.5|4264.5|4270.6|4264.6|4264.6|4258.6|59
1611208800000|2021-01-21 06:00:00|4270.4|4264.4|4269.1|4263.1|4270.6|4264.6|4268|4262|33
1611209100000|2021-01-21 06:05:00|4268.6|4262.6|4268.5|4262.5|4271.1|4265.1|4268.5|4262.5|21
1611209400000|2021-01-21 06:10:00|4269|4263|4266.2|4260.2|4270.1|4264.1|4265.7|4259.7|30
1611209700000|2021-01-21 06:15:00|4266.7|4260.7|4267.2|4261.2|4268.2|4262.2|4264.7|4258.7|19
1611210000000|2021-01-21 06:20:00|4267.7|4261.7|4262.2|4256.2|4267.7|4261.7|4261.7|4255.7|31
1611210300000|2021-01-21 06:25:00|4262.7|4256.7|4264.2|4258.2|4264.8|4258.8|4262.2|4256.2|13
1611210600000|2021-01-21 06:30:00|4263.7|4257.7|4265.3|4259.3|4265.8|4259.8|4262.3|4256.3|85
1611210900000|2021-01-21 06:35:00|4265.8|4259.8|4269.9|4263.9|4270|4264|4265.3|4259.3|82
1611211200000|2021-01-21 06:40:00|4270|4264|4265.6|4259.6|4270.9|4264.9|4265.1|4259.1|46
1611211500000|2021-01-21 06:45:00|4265.7|4259.7|4262.6|4256.6|4266.6|4260.6|4262.1|4256.1|39
1611211800000|2021-01-21 06:50:00|4263.1|4257.1|4264.8|4258.8|4264.8|4258.8|4258.3|4252.3|71
1611212100000|2021-01-21 06:55:00|4264.7|4258.7|4259.7|4253.7|4265.2|4259.2|4258.2|4252.2|39
1611212400000|2021-01-21 07:00:00|4259.8|4253.8|4254.7|4248.7|4259.8|4253.8|4253.3|4247.3|76
1611212700000|2021-01-21 07:05:00|4254.3|4248.3|4247.4|4241.4|4255.3|4249.3|4246.4|4240.4|64
1611213000000|2021-01-21 07:10:00|4246.9|4240.9|4248.8|4242.8|4250.8|4244.8|4246.4|4240.4|76
1611213300000|2021-01-21 07:15:00|4249.4|4243.4|4242|4236|4249.4|4243.4|4240.8|4234.8|71
1611213600000|2021-01-21 07:20:00|4242.5|4236.5|4244.4|4238.4|4246.3|4240.3|4242.4|4236.4|49
1611213900000|2021-01-21 07:25:00|4245|4239|4239.8|4233.8|4245.4|4239.4|4239.8|4233.8|25
1611214200000|2021-01-21 07:30:00|4240.3|4234.3|4240.3|4234.3|4242.2|4236.2|4233.9|4227.9|168
1611214500000|2021-01-21 07:35:00|4240.7|4234.7|4245.1|4239.1|4246.7|4240.7|4240.3|4234.3|49
1611214800000|2021-01-21 07:40:00|4245.2|4239.2|4241.7|4235.7|4246.1|4240.1|4241.6|4235.6|36
1611215100000|2021-01-21 07:45:00|4241.2|4235.2|4255.6|4249.6|4257.6|4251.6|4241.2|4235.2|82
1611215400000|2021-01-21 07:50:00|4254.6|4248.6|4248.1|4242.1|4255.1|4249.1|4248.1|4242.1|36
1611215700000|2021-01-21 07:55:00|4247.6|4241.6|4245.7|4239.7|4249.2|4243.2|4244.3|4238.3|29
1611216000000|2021-01-21 08:00:00|4245.2|4239.2|4241.1|4235.1|4247.8|4241.8|4238.7|4232.7|55
1611216300000|2021-01-21 08:05:00|4242.5|4236.5|4240.5|4234.5|4243.1|4237.1|4237.1|4231.1|40
1611216600000|2021-01-21 08:10:00|4241.1|4235.1|4241|4235|4244.5|4238.5|4239.1|4233.1|14
1611216900000|2021-01-21 08:15:00|4240.6|4234.6|4233.7|4227.7|4241.1|4235.1|4233.2|4227.2|91
1611217200000|2021-01-21 08:20:00|4234.5|4228.5|4239.7|4233.7|4243.6|4237.6|4233|4227|64
1611217500000|2021-01-21 08:25:00|4239.3|4233.3|4236.2|4230.2|4239.7|4233.7|4235.7|4229.7|47
1611217800000|2021-01-21 08:30:00|4235.8|4229.8|4232.2|4226.2|4236.3|4230.3|4229.1|4223.1|126
1611218100000|2021-01-21 08:35:00|4231.7|4225.7|4227.3|4221.3|4232.7|4226.7|4227.3|4221.3|55
1611218400000|2021-01-21 08:40:00|4228.3|4222.3|4233.9|4227.9|4235.4|4229.4|4227.7|4221.7|113
1611218700000|2021-01-21 08:45:00|4233.8|4227.8|4243.9|4237.9|4244.4|4238.4|4232.9|4226.9|119
1611219000000|2021-01-21 08:50:00|4243.3|4237.3|4237.5|4231.5|4244.4|4238.4|4236.4|4230.4|56
1611219300000|2021-01-21 08:55:00|4237.4|4231.4|4241.9|4235.9|4241.9|4235.9|4235.9|4229.9|24
1611219600000|2021-01-21 09:00:00|4240.9|4234.9|4234.1|4228.1|4242.9|4236.9|4233.1|4227.1|65
1611219900000|2021-01-21 09:05:00|4234|4228|4237|4231|4237.1|4231.1|4233.6|4227.6|17
1611220200000|2021-01-21 09:10:00|4236.5|4230.5|4237.5|4231.5|4238.5|4232.5|4235|4229|28
1611220500000|2021-01-21 09:15:00|4238|4232|4237.1|4231.1|4239|4233|4236.5|4230.5|24
1611220800000|2021-01-21 09:20:00|4237|4231|4245.1|4239.1|4246.2|4240.2|4234.7|4228.7|92
1611221100000|2021-01-21 09:25:00|4244.7|4238.7|4243.1|4237.1|4245.1|4239.1|4239.7|4233.7|34
1611221400000|2021-01-21 09:30:00|4243|4237|4246.5|4240.5|4247|4241|4241|4235|49
1611221700000|2021-01-21 09:35:00|4246.1|4240.1|4244|4238|4247|4241|4242|4236|66
1611222000000|2021-01-21 09:40:00|4243.5|4237.5|4247.6|4241.6|4247.9|4241.9|4243|4237|34
1611222300000|2021-01-21 09:45:00|4247.1|4241.1|4250.8|4244.8|4253.1|4247.1|4247.1|4241.1|85
1611222600000|2021-01-21 09:50:00|4251.7|4245.7|4249.8|4243.8|4252.7|4246.7|4246.6|4240.6|45
1611222900000|2021-01-21 09:55:00|4249.3|4243.3|4249.6|4243.6|4252.2|4246.2|4248.6|4242.6|20
1611223200000|2021-01-21 10:00:00|4249.7|4243.7|4251.2|4245.2|4251.7|4245.7|4248.6|4242.6|27
1611223500000|2021-01-21 10:05:00|4250.8|4244.8|4257|4251|4258.3|4252.3|4250.3|4244.3|47
1611223800000|2021-01-21 10:10:00|4256.5|4250.5|4252.8|4246.8|4257.9|4251.9|4252.8|4246.8|43
1611224100000|2021-01-21 10:15:00|4251.9|4245.9|4253.8|4247.8|4253.8|4247.8|4250.8|4244.8|30
1611224400000|2021-01-21 10:20:00|4253.9|4247.9|4248.9|4242.9|4254.3|4248.3|4247.9|4241.9|90
1611224700000|2021-01-21 10:25:00|4248.4|4242.4|4250.4|4244.4|4252.5|4246.5|4248|4242|32
1611225000000|2021-01-21 10:30:00|4250.9|4244.9|4253.9|4247.9|4253.9|4247.9|4248|4242|39
1611225300000|2021-01-21 10:35:00|4253.4|4247.4|4254.4|4248.4|4256.9|4250.9|4252.9|4246.9|36
1611225600000|2021-01-21 10:40:00|4253.9|4247.9|4262.4|4256.4|4262.4|4256.4|4253.9|4247.9|61
1611225900000|2021-01-21 10:45:00|4261.9|4255.9|4263.4|4257.4|4263.8|4257.8|4259.9|4253.9|164
1611226200000|2021-01-21 10:50:00|4263.3|4257.3|4270.9|4264.9|4271.8|4265.8|4261.4|4255.4|154
1611226500000|2021-01-21 10:55:00|4270.4|4264.4|4270.2|4264.2|4271.8|4265.8|4268.9|4262.9|119
1611226800000|2021-01-21 11:00:00|4269.8|4263.8|4267.4|4261.4|4272.8|4266.8|4265|4259|72
1611227100000|2021-01-21 11:05:00|4267.3|4261.3|4266.3|4260.3|4268.3|4262.3|4262.8|4256.8|87
1611227400000|2021-01-21 11:10:00|4265.8|4259.8|4264.8|4258.8|4265.8|4259.8|4261.4|4255.4|97
1611227700000|2021-01-21 11:15:00|4264.3|4258.3|4263.8|4257.8|4266.3|4260.3|4262.8|4256.8|60
1611228000000|2021-01-21 11:20:00|4263.3|4257.3|4265.8|4259.8|4265.8|4259.8|4262.8|4256.8|48
1611228300000|2021-01-21 11:25:00|4266.3|4260.3|4266.7|4260.7|4269.1|4263.1|4264.8|4258.8|43
1611228600000|2021-01-21 11:30:00|4266.3|4260.3|4267.7|4261.7|4267.7|4261.7|4264.7|4258.7|32
1611228900000|2021-01-21 11:35:00|4268.8|4262.8|4268.8|4262.8|4270.2|4264.2|4266.8|4260.8|37
1611229200000|2021-01-21 11:40:00|4268.3|4262.3|4267.8|4261.8|4268.8|4262.8|4266.8|4260.8|30
1611229500000|2021-01-21 11:45:00|4267.3|4261.3|4271.2|4265.2|4272.2|4266.2|4266.8|4260.8|52
1611229800000|2021-01-21 11:50:00|4270.8|4264.8|4270.7|4264.7|4271.7|4265.7|4268.8|4262.8|50
1611230100000|2021-01-21 11:55:00|4270.8|4264.8|4272.1|4266.1|4272.7|4266.7|4269.7|4263.7|67
1611230400000|2021-01-21 12:00:00|4272.6|4266.6|4274.7|4268.7|4274.8|4268.8|4270.7|4264.7|140
1611230700000|2021-01-21 12:05:00|4274.8|4268.8|4277.5|4271.5|4282.5|4276.5|4273.7|4267.7|172
1611231000000|2021-01-21 12:10:00|4276.6|4270.6|4277.5|4271.5|4278.1|4272.1|4273.5|4267.5|94
1611231300000|2021-01-21 12:15:00|4277.6|4271.6|4280.7|4274.7|4282.1|4276.1|4277.5|4271.5|97
1611231600000|2021-01-21 12:20:00|4280.6|4274.6|4280.8|4274.8|4280.9|4274.9|4276.9|4270.9|68
1611231900000|2021-01-21 12:25:00|4280.9|4274.9|4293|4287|4298.2|4292.2|4280.9|4274.9|376
1611232200000|2021-01-21 12:30:00|4293.1|4287.1|4291.5|4285.5|4293.1|4287.1|4290.5|4284.5|172
1611232500000|2021-01-21 12:35:00|4290|4284|4291.5|4285.5|4291.5|4285.5|4288.5|4282.5|162
1611232800000|2021-01-21 12:40:00|4291.1|4285.1|4293.5|4287.5|4295|4289|4290.5|4284.5|72
1611233100000|2021-01-21 12:45:00|4294.5|4288.5|4294|4288|4295.1|4289.1|4291.6|4285.6|100
1611233400000|2021-01-21 12:50:00|4293.6|4287.6|4303.7|4297.7|4304.3|4298.3|4293|4287|184
1611233700000|2021-01-21 12:55:00|4302.7|4296.7|4300.4|4294.4|4304.9|4298.9|4300.4|4294.4|190
1611234000000|2021-01-21 13:00:00|4300.8|4294.8|4298.4|4292.4|4300.8|4294.8|4295.4|4289.4|191
1611234300000|2021-01-21 13:05:00|4298.5|4292.5|4295.2|4289.2|4303.4|4297.4|4295.2|4289.2|163
1611234600000|2021-01-21 13:10:00|4295.8|4289.8|4291.4|4285.4|4295.8|4289.8|4291.4|4285.4|233
1611234900000|2021-01-21 13:15:00|4291.9|4285.9|4299|4293|4299.1|4293.1|4290.4|4284.4|246
1611235200000|2021-01-21 13:20:00|4298.6|4292.6|4300.6|4294.6|4301.7|4295.7|4294.3|4288.3|226
1611235500000|2021-01-21 13:25:00|4301|4295|4299.4|4293.4|4304.1|4298.1|4299.1|4293.1|133
1611235800000|2021-01-21 13:30:00|4298.5|4292.5|4303.5|4297.5|4303.5|4297.5|4294.5|4288.5|180
1611236100000|2021-01-21 13:35:00|4303.6|4297.6|4301.5|4295.5|4304.6|4298.6|4299.1|4293.1|102
1611236400000|2021-01-21 13:40:00|4301.9|4295.9|4305|4299|4306.4|4300.4|4298.1|4292.1|155
1611239400000|2021-01-21 14:30:00|4300.5|4294.5|4309.2|4303.2|4310.6|4304.6|4290.9|4284.9|1544
1611239700000|2021-01-21 14:35:00|4309.6|4303.6|4309.5|4303.5|4312.1|4306.1|4301.6|4295.6|804
1611240000000|2021-01-21 14:40:00|4308.5|4302.5|4300.9|4294.9|4312.6|4306.6|4296.8|4290.8|791
1611240300000|2021-01-21 14:45:00|4300.5|4294.5|4299.6|4293.6|4305.4|4299.4|4289.8|4283.8|1155
1611240600000|2021-01-21 14:50:00|4299.1|4293.1|4285.1|4279.1|4299.1|4293.1|4284.9|4278.9|550
1611240900000|2021-01-21 14:55:00|4283.1|4277.1|4284.7|4278.7|4289.1|4283.1|4280.2|4274.2|498
1611241200000|2021-01-21 15:00:00|4284.2|4278.2|4281.6|4275.6|4287.2|4281.2|4280.6|4274.6|392
1611241500000|2021-01-21 15:05:00|4281.2|4275.2|4282.8|4276.8|4283.8|4277.8|4276.3|4270.3|438
1611241800000|2021-01-21 15:10:00|4283.7|4277.7|4302.5|4296.5|4303|4297|4282.8|4276.8|720
1611242100000|2021-01-21 15:15:00|4302|4296|4301.7|4295.7|4308.5|4302.5|4299.7|4293.7|535
1611242400000|2021-01-21 15:20:00|4301.2|4295.2|4297.9|4291.9|4303.7|4297.7|4297.1|4291.1|252
1611242700000|2021-01-21 15:25:00|4297.4|4291.4|4302.7|4296.7|4304.7|4298.7|4297.4|4291.4|265
1611243000000|2021-01-21 15:30:00|4302.8|4296.8|4289.8|4283.8|4305.7|4299.7|4288.8|4282.8|664
1611243300000|2021-01-21 15:35:00|4289.3|4283.3|4283|4277|4289.3|4283.3|4280|4274|486
1611243600000|2021-01-21 15:40:00|4283.4|4277.4|4290.7|4284.7|4295.6|4289.6|4282.3|4276.3|261
1611243900000|2021-01-21 15:45:00|4290.8|4284.8|4292.6|4286.6|4295.7|4289.7|4287.6|4281.6|275
1611244200000|2021-01-21 15:50:00|4291.6|4285.6|4295.5|4289.5|4296.9|4290.9|4290.6|4284.6|271
1611244500000|2021-01-21 15:55:00|4295.6|4289.6|4296.5|4290.5|4299|4293|4293.6|4287.6|235
1611244800000|2021-01-21 16:00:00|4296.4|4290.4|4305|4299|4305.4|4299.4|4295.4|4289.4|328
1611245100000|2021-01-21 16:05:00|4305.4|4299.4|4310.4|4304.4|4310.4|4304.4|4304.5|4298.5|285
1611245400000|2021-01-21 16:10:00|4311.5|4305.5|4316.5|4310.5|4317.3|4311.3|4306.5|4300.5|354
1611245700000|2021-01-21 16:15:00|4316.9|4310.9|4308.5|4302.5|4317.4|4311.4|4307.5|4301.5|303
1611246000000|2021-01-21 16:20:00|4309.4|4303.4|4316.8|4310.8|4319.8|4313.8|4308.3|4302.3|405
1611246300000|2021-01-21 16:25:00|4317.3|4311.3|4318.2|4312.2|4320.2|4314.2|4311.8|4305.8|240
1611246600000|2021-01-21 16:30:00|4317.3|4311.3|4313.3|4307.3|4319.3|4313.3|4312.3|4306.3|333
1611246900000|2021-01-21 16:35:00|4311.3|4305.3|4316.3|4310.3|4316.3|4310.3|4308.8|4302.8|220
1611247200000|2021-01-21 16:40:00|4315.8|4309.8|4317.3|4311.3|4317.3|4311.3|4312.3|4306.3|315
1611247500000|2021-01-21 16:45:00|4318.3|4312.3|4319.3|4313.3|4323.3|4317.3|4317.3|4311.3|264
1611247800000|2021-01-21 16:50:00|4318.3|4312.3|4324.2|4318.2|4326.2|4320.2|4316.7|4310.7|335
1611248100000|2021-01-21 16:55:00|4324.7|4318.7|4319.2|4313.2|4324.8|4318.8|4316.8|4310.8|330
1611248400000|2021-01-21 17:00:00|4320.2|4314.2|4326.6|4320.6|4327.2|4321.2|4318.2|4312.2|188
1611248700000|2021-01-21 17:05:00|4327|4321|4328|4322|4331.2|4325.2|4326|4320|207
1611249000000|2021-01-21 17:10:00|4327.6|4321.6|4329.2|4323.2|4329.7|4323.7|4325|4319|343
1611249300000|2021-01-21 17:15:00|4330.2|4324.2|4332.2|4326.2|4332.2|4326.2|4328.3|4322.3|246
1611249600000|2021-01-21 17:20:00|4333.1|4327.1|4329|4323|4333.1|4327.1|4325|4319|268
1611249900000|2021-01-21 17:25:00|4328.6|4322.6|4326.1|4320.1|4331.2|4325.2|4324.2|4318.2|295
1611250200000|2021-01-21 17:30:00|4325.1|4319.1|4324|4318|4326.9|4320.9|4323.1|4317.1|518
1611250500000|2021-01-21 17:35:00|4323.9|4317.9|4337|4331|4338.9|4332.9|4322.9|4316.9|221
1611250800000|2021-01-21 17:40:00|4336.9|4330.9|4332.9|4326.9|4336.9|4330.9|4328.9|4322.9|198
1611251100000|2021-01-21 17:45:00|4333.4|4327.4|4337.4|4331.4|4339|4333|4331.4|4325.4|198
1611251400000|2021-01-21 17:50:00|4336.9|4330.9|4333.9|4327.9|4338|4332|4333.9|4327.9|207
1611251700000|2021-01-21 17:55:00|4334|4328|4335.9|4329.9|4337.7|4331.7|4332.9|4326.9|157
1611252000000|2021-01-21 18:00:00|4336.8|4330.8|4330.5|4324.5|4336.8|4330.8|4329|4323|165
1611252300000|2021-01-21 18:05:00|4330.4|4324.4|4334|4328|4334.9|4328.9|4328.9|4322.9|153
1611252600000|2021-01-21 18:10:00|4334.4|4328.4|4335|4329|4336.8|4330.8|4332.9|4326.9|108
1611252900000|2021-01-21 18:15:00|4334|4328|4335|4329|4335.4|4329.4|4333|4327|120
1611253200000|2021-01-21 18:20:00|4335.9|4329.9|4337|4331|4338|4332|4334.4|4328.4|146
1611253500000|2021-01-21 18:25:00|4337.8|4331.8|4334|4328|4337.8|4331.8|4334|4328|85
1611253800000|2021-01-21 18:30:00|4334.8|4328.8|4336.8|4330.8|4336.8|4330.8|4334|4328|123
1611254100000|2021-01-21 18:35:00|4337.8|4331.8|4338.2|4332.2|4341.8|4335.8|4337.7|4331.7|239
1611254400000|2021-01-21 18:40:00|4337.8|4331.8|4341.7|4335.7|4342.7|4336.7|4337.7|4331.7|163
1611254700000|2021-01-21 18:45:00|4342.7|4336.7|4337.9|4331.9|4344.7|4338.7|4336.8|4330.8|383
1611255000000|2021-01-21 18:50:00|4338.8|4332.8|4341.7|4335.7|4345.7|4339.7|4338.8|4332.8|235
1611255300000|2021-01-21 18:55:00|4341.8|4335.8|4342.3|4336.3|4342.8|4336.8|4338.8|4332.8|164
1611255600000|2021-01-21 19:00:00|4342.4|4336.4|4339.9|4333.9|4343.9|4337.9|4337.9|4331.9|577
1611255900000|2021-01-21 19:05:00|4340.8|4334.8|4334.9|4328.9|4340.8|4334.8|4331|4325|783
1611256200000|2021-01-21 19:10:00|4332.5|4326.5|4339|4333|4343.3|4337.3|4324|4318|2032
1611256500000|2021-01-21 19:15:00|4339.5|4333.5|4324.5|4318.5|4341.4|4335.4|4324.3|4318.3|957
1611277200000|2021-01-22 01:00:00|4325.5|4319.5|4299.7|4293.7|4325.5|4319.5|4297.8|4291.8|590
1611277500000|2021-01-22 01:05:00|4299.8|4293.8|4293.2|4287.2|4308.3|4302.3|4286.9|4280.9|330
1611277800000|2021-01-22 01:10:00|4292.7|4286.7|4296|4290|4309.2|4303.2|4289.8|4283.8|205
1611278100000|2021-01-22 01:15:00|4295.5|4289.5|4292.6|4286.6|4296.7|4290.7|4284.5|4278.5|178
1611278400000|2021-01-22 01:20:00|4293.1|4287.1|4287.8|4281.8|4297.7|4291.7|4286.8|4280.8|66
1611278700000|2021-01-22 01:25:00|4288.7|4282.7|4281.2|4275.2|4296.2|4290.2|4281.2|4275.2|155
1611279000000|2021-01-22 01:30:00|4281.6|4275.6|4274.7|4268.7|4284.1|4278.1|4271.2|4265.2|233
1611279300000|2021-01-22 01:35:00|4274.8|4268.8|4292.4|4286.4|4295.4|4289.4|4274.2|4268.2|149
1611279600000|2021-01-22 01:40:00|4292.9|4286.9|4298.4|4292.4|4299.4|4293.4|4289.9|4283.9|84
1611279900000|2021-01-22 01:45:00|4298.8|4292.8|4300.3|4294.3|4304.8|4298.8|4295.4|4289.4|86
1611280200000|2021-01-22 01:50:00|4300.8|4294.8|4290.4|4284.4|4301.2|4295.2|4290.4|4284.4|98
1611280500000|2021-01-22 01:55:00|4290.8|4284.8|4299.1|4293.1|4299.1|4293.1|4290.8|4284.8|88
1611280800000|2021-01-22 02:00:00|4298.6|4292.6|4295.1|4289.1|4301.6|4295.6|4295.1|4289.1|74
1611281100000|2021-01-22 02:05:00|4294.6|4288.6|4287.2|4281.2|4294.6|4288.6|4284.6|4278.6|74
1611281400000|2021-01-22 02:10:00|4287.6|4281.6|4282.4|4276.4|4291.1|4285.1|4282|4276|58
1611281700000|2021-01-22 02:15:00|4282.9|4276.9|4287.3|4281.3|4288.9|4282.9|4282.9|4276.9|48
1611282000000|2021-01-22 02:20:00|4287.8|4281.8|4290.8|4284.8|4291.3|4285.3|4285.9|4279.9|22
1611282300000|2021-01-22 02:25:00|4290.4|4284.4|4289.9|4283.9|4291.4|4285.4|4288.8|4282.8|14
1611282600000|2021-01-22 02:30:00|4289.4|4283.4|4284.9|4278.9|4291.8|4285.8|4283.3|4277.3|52
1611282900000|2021-01-22 02:35:00|4285.3|4279.3|4273.6|4267.6|4285.9|4279.9|4267.7|4261.7|120
1611283200000|2021-01-22 02:40:00|4274|4268|4276.6|4270.6|4277.5|4271.5|4271.5|4265.5|102
1611283500000|2021-01-22 02:45:00|4275.7|4269.7|4281.6|4275.6|4282.2|4276.2|4274.7|4268.7|87
1611283800000|2021-01-22 02:50:00|4281.2|4275.2|4274.7|4268.7|4282.1|4276.1|4273|4267|48
1611284100000|2021-01-22 02:55:00|4275.2|4269.2|4262|4256|4275.7|4269.7|4262|4256|205
1611284400000|2021-01-22 03:00:00|4261.1|4255.1|4273.5|4267.5|4274.3|4268.3|4259.7|4253.7|223
1611284700000|2021-01-22 03:05:00|4273.4|4267.4|4269.4|4263.4|4273.4|4267.4|4263.9|4257.9|95
1611285000000|2021-01-22 03:10:00|4268.4|4262.4|4268.4|4262.4|4273.4|4267.4|4267.3|4261.3|121
1611285300000|2021-01-22 03:15:00|4268.3|4262.3|4264.5|4258.5|4268.8|4262.8|4264.4|4258.4|52
1611285600000|2021-01-22 03:20:00|4264.9|4258.9|4269.3|4263.3|4270.7|4264.7|4262.9|4256.9|78
1611285900000|2021-01-22 03:25:00|4269.8|4263.8|4270.3|4264.3|4274.6|4268.6|4269.2|4263.2|74
1611286200000|2021-01-22 03:30:00|4270.7|4264.7|4271.3|4265.3|4273.8|4267.8|4268.7|4262.7|17
1611286500000|2021-01-22 03:35:00|4271.8|4265.8|4272.1|4266.1|4275.7|4269.7|4271.3|4265.3|22
1611286800000|2021-01-22 03:40:00|4267.3|4261.3|4266.3|4260.3|4268.8|4262.8|4265.8|4259.8|47
1611287100000|2021-01-22 03:45:00|4266.8|4260.8|4268.8|4262.8|4270.2|4264.2|4265.3|4259.3|33
1611287400000|2021-01-22 03:50:00|4268.7|4262.7|4268.2|4262.2|4268.8|4262.8|4265.3|4259.3|36
1611287700000|2021-01-22 03:55:00|4270.1|4264.1|4277|4271|4278|4272|4268.6|4262.6|138
1611288000000|2021-01-22 04:00:00|4276.5|4270.5|4278|4272|4281|4275|4275.5|4269.5|35
1611288300000|2021-01-22 04:05:00|4280|4274|4277|4271|4280.1|4274.1|4276.4|4270.4|24
1611288600000|2021-01-22 04:10:00|4276.9|4270.9|4274.9|4268.9|4277|4271|4274|4268|20
1611288900000|2021-01-22 04:15:00|4274.8|4268.8|4275.8|4269.8|4276.9|4270.9|4274.8|4268.8|14
1611289200000|2021-01-22 04:20:00|4275.4|4269.4|4275.8|4269.8|4277.8|4271.8|4274.8|4268.8|21
1611289500000|2021-01-22 04:25:00|4275.3|4269.3|4276.4|4270.4|4276.9|4270.9|4275.3|4269.3|18
1611289800000|2021-01-22 04:30:00|4276.9|4270.9|4277.7|4271.7|4281.3|4275.3|4275.8|4269.8|21
1611290100000|2021-01-22 04:35:00|4278.2|4272.2|4277.7|4271.7|4279.2|4273.2|4277.7|4271.7|13
1611290400000|2021-01-22 04:40:00|4278.2|4272.2|4278.6|4272.6|4281.2|4275.2|4277.7|4271.7|18
1611290700000|2021-01-22 04:45:00|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4277.6|4271.6|5
1611291000000|2021-01-22 04:50:00|4278.2|4272.2|4274.2|4268.2|4278.2|4272.2|4273.2|4267.2|28
1611291300000|2021-01-22 04:55:00|4273.8|4267.8|4272.4|4266.4|4273.8|4267.8|4271.3|4265.3|20
1611291600000|2021-01-22 05:00:00|4273.2|4267.2|4274.8|4268.8|4275.3|4269.3|4273.2|4267.2|17
1611291900000|2021-01-22 05:05:00|4273.8|4267.8|4275.3|4269.3|4276.8|4270.8|4273.8|4267.8|20
1611292200000|2021-01-22 05:10:00|4274.8|4268.8|4272.9|4266.9|4276.3|4270.3|4272.3|4266.3|16
1611292500000|2021-01-22 05:15:00|4273.3|4267.3|4268.5|4262.5|4273.3|4267.3|4267.6|4261.6|45
1611292800000|2021-01-22 05:20:00|4268.1|4262.1|4271.5|4265.5|4271.5|4265.5|4267.6|4261.6|16
1611293100000|2021-01-22 05:25:00|4271.4|4265.4|4270.5|4264.5|4271.4|4265.4|4269|4263|13
1611293400000|2021-01-22 05:30:00|4271|4265|4268|4262|4272.9|4266.9|4264.5|4258.5|90
1611293700000|2021-01-22 05:35:00|4267.9|4261.9|4271.9|4265.9|4274|4268|4266.5|4260.5|97
1611294000000|2021-01-22 05:40:00|4270.9|4264.9|4271.9|4265.9|4277.3|4271.3|4270.9|4264.9|13
1611294300000|2021-01-22 05:45:00|4271.4|4265.4|4272.8|4266.8|4274.9|4268.9|4269.4|4263.4|17
1611294600000|2021-01-22 05:50:00|4272.9|4266.9|4275.8|4269.8|4278.8|4272.8|4272.9|4266.9|26
1611294900000|2021-01-22 05:55:00|4275.7|4269.7|4274.7|4268.7|4277.8|4271.8|4273.2|4267.2|17
1611295200000|2021-01-22 06:00:00|4275.2|4269.2|4270.3|4264.3|4275.2|4269.2|4268.4|4262.4|88
1611295500000|2021-01-22 06:05:00|4270.4|4264.4|4268.9|4262.9|4270.9|4264.9|4268.3|4262.3|22
1611295800000|2021-01-22 06:10:00|4268.4|4262.4|4262.3|4256.3|4268.9|4262.9|4260.8|4254.8|110
1611296100000|2021-01-22 06:15:00|4262.7|4256.7|4261.8|4255.8|4263.2|4257.2|4259.9|4253.9|68
1611296400000|2021-01-22 06:20:00|4261.9|4255.9|4265.1|4259.1|4266.2|4260.2|4261.8|4255.8|41
1611296700000|2021-01-22 06:25:00|4265.7|4259.7|4265|4259|4268.9|4262.9|4264.1|4258.1|47
1611297000000|2021-01-22 06:30:00|4264.5|4258.5|4266|4260|4266|4260|4261|4255|43
1611297300000|2021-01-22 06:35:00|4266.4|4260.4|4271|4265|4272|4266|4264.5|4258.5|48
1611297600000|2021-01-22 06:40:00|4270.9|4264.9|4266.8|4260.8|4272|4266|4264.8|4258.8|11
1611297900000|2021-01-22 06:45:00|4267.3|4261.3|4268.8|4262.8|4270.3|4264.3|4267.3|4261.3|16
1611298200000|2021-01-22 06:50:00|4268.4|4262.4|4268.3|4262.3|4268.8|4262.8|4265.4|4259.4|12
1611298500000|2021-01-22 06:55:00|4268.8|4262.8|4273.2|4267.2|4276.8|4270.8|4268.8|4262.8|70
1611298800000|2021-01-22 07:00:00|4272.8|4266.8|4283.2|4277.2|4286.2|4280.2|4272.3|4266.3|208
1611299100000|2021-01-22 07:05:00|4283.7|4277.7|4281.4|4275.4|4284.5|4278.5|4277.4|4271.4|79
1611299400000|2021-01-22 07:10:00|4281|4275|4278.4|4272.4|4282|4276|4272.2|4266.2|120
1611299700000|2021-01-22 07:15:00|4278.3|4272.3|4278.3|4272.3|4284.5|4278.5|4277.8|4271.8|89
1611300000000|2021-01-22 07:20:00|4278.2|4272.2|4276.6|4270.6|4279.2|4273.2|4275.2|4269.2|33
1611300300000|2021-01-22 07:25:00|4277.1|4271.1|4272.9|4266.9|4277.6|4271.6|4272|4266|21
1611300600000|2021-01-22 07:30:00|4273.4|4267.4|4269.8|4263.8|4273.7|4267.7|4268.4|4262.4|58
1611300900000|2021-01-22 07:35:00|4270.3|4264.3|4270.4|4264.4|4273.4|4267.4|4268.4|4262.4|52
1611301200000|2021-01-22 07:40:00|4270.8|4264.8|4272.3|4266.3|4272.4|4266.4|4268.9|4262.9|12
1611301500000|2021-01-22 07:45:00|4272.2|4266.2|4270.8|4264.8|4272.2|4266.2|4269.3|4263.3|7
1611301800000|2021-01-22 07:50:00|4270.4|4264.4|4273.6|4267.6|4273.6|4267.6|4269.9|4263.9|72
1611302100000|2021-01-22 07:55:00|4272.6|4266.6|4273.1|4267.1|4273.5|4267.5|4271.6|4265.6|45
1611302400000|2021-01-22 08:00:00|4273.6|4267.6|4272.5|4266.5|4274.6|4268.6|4271.4|4265.4|38
1611302700000|2021-01-22 08:05:00|4273.4|4267.4|4272.5|4266.5|4275.4|4269.4|4271.4|4265.4|30
1611303000000|2021-01-22 08:10:00|4272.4|4266.4|4275.8|4269.8|4278.8|4272.8|4271.8|4265.8|35
1611303300000|2021-01-22 08:15:00|4276.8|4270.8|4283.5|4277.5|4284.9|4278.9|4276.8|4270.8|94
1611303600000|2021-01-22 08:20:00|4283.4|4277.4|4278.3|4272.3|4283.4|4277.4|4275.9|4269.9|117
1611303900000|2021-01-22 08:25:00|4278.8|4272.8|4280|4274|4281.4|4275.4|4278.7|4272.7|22
1611304200000|2021-01-22 08:30:00|4279.5|4273.5|4281|4275|4281.3|4275.3|4277.5|4271.5|48
1611304500000|2021-01-22 08:35:00|4280.5|4274.5|4290.7|4284.7|4292.3|4286.3|4280|4274|98
1611304800000|2021-01-22 08:40:00|4290.3|4284.3|4294.7|4288.7|4297.2|4291.2|4288.3|4282.3|124
1611305100000|2021-01-22 08:45:00|4294.3|4288.3|4297.7|4291.7|4298.2|4292.2|4291.2|4285.2|139
1611305400000|2021-01-22 08:50:00|4301.6|4295.6|4303|4297|4305.6|4299.6|4294.1|4288.1|271
1611305700000|2021-01-22 08:55:00|4302.6|4296.6|4304.7|4298.7|4306.2|4300.2|4302.1|4296.1|100
1611306000000|2021-01-22 09:00:00|4304.3|4298.3|4304.3|4298.3|4309.1|4303.1|4302.1|4296.1|133
1611306300000|2021-01-22 09:05:00|4303.8|4297.8|4303.8|4297.8|4305.4|4299.4|4302.2|4296.2|74
1611306600000|2021-01-22 09:10:00|4303.9|4297.9|4306.1|4300.1|4307.6|4301.6|4302.1|4296.1|175
1611306900000|2021-01-22 09:15:00|4305.6|4299.6|4306.6|4300.6|4309.5|4303.5|4303.7|4297.7|97
1611307200000|2021-01-22 09:20:00|4306.1|4300.1|4309.5|4303.5|4309.9|4303.9|4305.1|4299.1|83
1611307500000|2021-01-22 09:25:00|4309.1|4303.1|4333|4327|4336|4330|4309|4303|185
1611307800000|2021-01-22 09:30:00|4332.9|4326.9|4323.2|4317.2|4332.9|4326.9|4319.5|4313.5|118
1611308100000|2021-01-22 09:35:00|4322.8|4316.8|4322.8|4316.8|4326.7|4320.7|4319.9|4313.9|171
1611308400000|2021-01-22 09:40:00|4322.2|4316.2|4317.2|4311.2|4322.8|4316.8|4317.2|4311.2|178
1611308700000|2021-01-22 09:45:00|4316.8|4310.8|4310.4|4304.4|4317.2|4311.2|4308.2|4302.2|297
1611309000000|2021-01-22 09:50:00|4310.9|4304.9|4309.8|4303.8|4314.8|4308.8|4308.4|4302.4|95
1611309300000|2021-01-22 09:55:00|4309.7|4303.7|4306.2|4300.2|4310.9|4304.9|4304.2|4298.2|139
1611309600000|2021-01-22 10:00:00|4306.7|4300.7|4305.4|4299.4|4308.7|4302.7|4303.8|4297.8|49
1611309900000|2021-01-22 10:05:00|4304.9|4298.9|4311.1|4305.1|4313.6|4307.6|4304.9|4298.9|54
1611310200000|2021-01-22 10:10:00|4310.6|4304.6|4307.7|4301.7|4313.1|4307.1|4307.6|4301.6|11
1611310500000|2021-01-22 10:15:00|4307.2|4301.2|4301.9|4295.9|4307.2|4301.2|4301.9|4295.9|78
1611310800000|2021-01-22 10:20:00|4300.8|4294.8|4296.4|4290.4|4301.8|4295.8|4294.5|4288.5|119
1611311100000|2021-01-22 10:25:00|4296.5|4290.5|4305.8|4299.8|4305.8|4299.8|4296.5|4290.5|61
1611311400000|2021-01-22 10:30:00|4305.3|4299.3|4297.9|4291.9|4305.8|4299.8|4297.9|4291.9|35
1611311700000|2021-01-22 10:35:00|4301.4|4295.4|4300.8|4294.8|4302.8|4296.8|4299|4293|32
1611312000000|2021-01-22 10:40:00|4300.3|4294.3|4298.3|4292.3|4301.7|4295.7|4298.2|4292.2|64
1611312300000|2021-01-22 10:45:00|4298.2|4292.2|4292.7|4286.7|4299.8|4293.8|4290|4284|103
1611312600000|2021-01-22 10:50:00|4292.8|4286.8|4287.8|4281.8|4293.8|4287.8|4287.8|4281.8|71
1611312900000|2021-01-22 10:55:00|4287.7|4281.7|4290.3|4284.3|4290.8|4284.8|4284.4|4278.4|57
1611313200000|2021-01-22 11:00:00|4290.7|4284.7|4291.2|4285.2|4291.4|4285.4|4285.4|4279.4|45
1611313500000|2021-01-22 11:05:00|4290.7|4284.7|4290.1|4284.1|4291.2|4285.2|4287.7|4281.7|45
1611313800000|2021-01-22 11:10:00|4289.7|4283.7|4284.2|4278.2|4292.2|4286.2|4284.2|4278.2|71
1611314100000|2021-01-22 11:15:00|4283.7|4277.7|4287|4281|4287.9|4281.9|4282.5|4276.5|115
1611314400000|2021-01-22 11:20:00|4287.4|4281.4|4282.2|4276.2|4287.4|4281.4|4279.2|4273.2|99
1611314700000|2021-01-22 11:25:00|4281.7|4275.7|4283.5|4277.5|4286|4280|4278.5|4272.5|91
1611315000000|2021-01-22 11:30:00|4283|4277|4277.1|4271.1|4284.5|4278.5|4275.8|4269.8|303
1611315300000|2021-01-22 11:35:00|4276.7|4270.7|4275.6|4269.6|4279|4273|4273.7|4267.7|93
1611315600000|2021-01-22 11:40:00|4275|4269|4275.5|4269.5|4277.6|4271.6|4272.6|4266.6|81
1611315900000|2021-01-22 11:45:00|4275.9|4269.9|4284.5|4278.5|4285|4279|4275.9|4269.9|43
1611316200000|2021-01-22 11:50:00|4284|4278|4279.6|4273.6|4287.6|4281.6|4278.1|4272.1|110
1611316500000|2021-01-22 11:55:00|4279.1|4273.1|4276.7|4270.7|4279.6|4273.6|4274.6|4268.6|38
1611316800000|2021-01-22 12:00:00|4277.1|4271.1|4279.1|4273.1|4281.1|4275.1|4276.7|4270.7|32
1611317100000|2021-01-22 12:05:00|4279.2|4273.2|4273.5|4267.5|4281.5|4275.5|4272.5|4266.5|131
1611317400000|2021-01-22 12:10:00|4273.9|4267.9|4276.2|4270.2|4280.5|4274.5|4273|4267|154
1611317700000|2021-01-22 12:15:00|4275.4|4269.4|4279.4|4273.4|4281.3|4275.3|4275.4|4269.4|103
1611318000000|2021-01-22 12:20:00|4279.3|4273.3|4279.6|4273.6|4283.2|4277.2|4279.1|4273.1|123
1611318300000|2021-01-22 12:25:00|4280.1|4274.1|4279.8|4273.8|4281.3|4275.3|4278.8|4272.8|84
1611318600000|2021-01-22 12:30:00|4280.3|4274.3|4279.8|4273.8|4282.8|4276.8|4279.7|4273.7|60
1611318900000|2021-01-22 12:35:00|4279.7|4273.7|4278.8|4272.8|4280.8|4274.8|4278.7|4272.7|132
1611319200000|2021-01-22 12:40:00|4278.7|4272.7|4282.3|4276.3|4283.7|4277.7|4278.5|4272.5|118
1611319500000|2021-01-22 12:45:00|4282.2|4276.2|4285.8|4279.8|4288.2|4282.2|4279.7|4273.7|202
1611319800000|2021-01-22 12:50:00|4286.3|4280.3|4309.6|4303.6|4309.6|4303.6|4285.8|4279.8|354
1611320100000|2021-01-22 12:55:00|4310|4304|4309|4303|4314.5|4308.5|4304.6|4298.6|230
1611320400000|2021-01-22 13:00:00|4309.5|4303.5|4294.2|4288.2|4312|4306|4293.7|4287.7|508
1611320700000|2021-01-22 13:05:00|4297.3|4291.3|4299.4|4293.4|4304.7|4298.7|4296.5|4290.5|199
1611321000000|2021-01-22 13:10:00|4298.9|4292.9|4301|4295|4301|4295|4294|4288|55
1611321300000|2021-01-22 13:15:00|4300.5|4294.5|4298.5|4292.5|4304.3|4298.3|4298|4292|76
1611321600000|2021-01-22 13:20:00|4298|4292|4297.9|4291.9|4300.4|4294.4|4296.2|4290.2|68
1611321900000|2021-01-22 13:25:00|4297.5|4291.5|4292.7|4286.7|4298.4|4292.4|4290.7|4284.7|108
1611322200000|2021-01-22 13:30:00|4292.3|4286.3|4309.2|4303.2|4312.5|4306.5|4290.2|4284.2|370
1611322500000|2021-01-22 13:35:00|4308.7|4302.7|4298.4|4292.4|4310.5|4304.5|4298.3|4292.3|399
1611322800000|2021-01-22 13:40:00|4298|4292|4302.8|4296.8|4305|4299|4294.1|4288.1|248
1611325800000|2021-01-22 14:30:00|4297.6|4291.6|4287|4281|4312.9|4306.9|4278.1|4272.1|1284
1611326100000|2021-01-22 14:35:00|4286.6|4280.6|4295.5|4289.5|4300.7|4294.7|4283|4277|804
1611326400000|2021-01-22 14:40:00|4295.4|4289.4|4292.5|4286.5|4303.6|4297.6|4289.5|4283.5|434
1611326700000|2021-01-22 14:45:00|4292.6|4286.6|4296.2|4290.2|4300.9|4294.9|4291.1|4285.1|360
1611327000000|2021-01-22 14:50:00|4296.3|4290.3|4290.4|4284.4|4304.1|4298.1|4288.4|4282.4|299
1611327300000|2021-01-22 14:55:00|4291.3|4285.3|4295.9|4289.9|4296.1|4290.1|4288.2|4282.2|534
1611327600000|2021-01-22 15:00:00|4296|4290|4295.9|4289.9|4299.8|4293.8|4290.8|4284.8|260
1611327900000|2021-01-22 15:05:00|4294.9|4288.9|4291.3|4285.3|4296.1|4290.1|4290.4|4284.4|201
1611328200000|2021-01-22 15:10:00|4291.2|4285.2|4301|4295|4301.9|4295.9|4291.2|4285.2|205
1611328500000|2021-01-22 15:15:00|4301.4|4295.4|4294.9|4288.9|4303.9|4297.9|4292.9|4286.9|199
1611328800000|2021-01-22 15:20:00|4295|4289|4289|4283|4296.4|4290.4|4288|4282|195
1611329100000|2021-01-22 15:25:00|4288.9|4282.9|4287.2|4281.2|4290.5|4284.5|4283|4277|492
1611329400000|2021-01-22 15:30:00|4288.6|4282.6|4282.2|4276.2|4288.6|4282.6|4280.3|4274.3|460
1611329700000|2021-01-22 15:35:00|4282.1|4276.1|4279.2|4273.2|4284.2|4278.2|4279.1|4273.1|500
1611330000000|2021-01-22 15:40:00|4280.1|4274.1|4278|4272|4282.7|4276.7|4278|4272|476
1611330300000|2021-01-22 15:45:00|4279|4273|4281|4275|4282.6|4276.6|4278|4272|164
1611330600000|2021-01-22 15:50:00|4280|4274|4280.8|4274.8|4282.9|4276.9|4277.7|4271.7|168
1611330900000|2021-01-22 15:55:00|4281.2|4275.2|4285.7|4279.7|4289.7|4283.7|4280.7|4274.7|201
1611331200000|2021-01-22 16:00:00|4284.7|4278.7|4284.8|4278.8|4286.9|4280.9|4282.7|4276.7|193
1611331500000|2021-01-22 16:05:00|4285.8|4279.8|4282.3|4276.3|4286.9|4280.9|4281.9|4275.9|144
1611331800000|2021-01-22 16:10:00|4282.7|4276.7|4275.8|4269.8|4283.7|4277.7|4275.8|4269.8|214
1611332100000|2021-01-22 16:15:00|4276|4270|4285.4|4279.4|4286.2|4280.2|4274.8|4268.8|400
1611332400000|2021-01-22 16:20:00|4286.2|4280.2|4290.4|4284.4|4292.4|4286.4|4285.8|4279.8|158
1611332700000|2021-01-22 16:25:00|4290.8|4284.8|4294.5|4288.5|4294.5|4288.5|4289.9|4283.9|146
1611333000000|2021-01-22 16:30:00|4293.7|4287.7|4286.1|4280.1|4293.7|4287.7|4285.2|4279.2|217
1611333300000|2021-01-22 16:35:00|4286.2|4280.2|4280.6|4274.6|4287.1|4281.1|4279.2|4273.2|461
1611333600000|2021-01-22 16:40:00|4281|4275|4279.5|4273.5|4281.5|4275.5|4277.5|4271.5|203
1611333900000|2021-01-22 16:45:00|4279.6|4273.6|4276.5|4270.5|4280.4|4274.4|4276.5|4270.5|203
1611334200000|2021-01-22 16:50:00|4275.4|4269.4|4272.7|4266.7|4278.5|4272.5|4272.5|4266.5|219
1611334500000|2021-01-22 16:55:00|4273.1|4267.1|4273.1|4267.1|4278.5|4272.5|4272.5|4266.5|253
1611334800000|2021-01-22 17:00:00|4273.6|4267.6|4274.6|4268.6|4280.1|4274.1|4273.5|4267.5|252
1611335100000|2021-01-22 17:05:00|4274.5|4268.5|4274.6|4268.6|4275.6|4269.6|4272.5|4266.5|244
1611335400000|2021-01-22 17:10:00|4275.5|4269.5|4274.5|4268.5|4280|4274|4274.5|4268.5|154
1611335700000|2021-01-22 17:15:00|4274.6|4268.6|4267.9|4261.9|4276|4270|4264.5|4258.5|369
1611336000000|2021-01-22 17:20:00|4268.3|4262.3|4255.5|4249.5|4268.5|4262.5|4240.2|4234.2|1459
1611336300000|2021-01-22 17:25:00|4255.4|4249.4|4250.7|4244.7|4258.8|4252.8|4246.8|4240.8|390
1611336600000|2021-01-22 17:30:00|4250.6|4244.6|4239|4233|4254.3|4248.3|4236|4230|623
1611336900000|2021-01-22 17:35:00|4238.9|4232.9|4240.9|4234.9|4247.2|4241.2|4236|4230|721
1611337200000|2021-01-22 17:40:00|4239.9|4233.9|4241.1|4235.1|4249.2|4243.2|4236.7|4230.7|565
1611337500000|2021-01-22 17:45:00|4241.5|4235.5|4213|4207|4242.2|4236.2|4210.3|4204.3|831
1611337800000|2021-01-22 17:50:00|4212.5|4206.5|4227|4221|4237.8|4231.8|4212.5|4206.5|686
1611338100000|2021-01-22 17:55:00|4226.6|4220.6|4230.5|4224.5|4243.9|4237.9|4226.6|4220.6|423
1611338400000|2021-01-22 18:00:00|4230|4224|4233.8|4227.8|4235.1|4229.1|4225.4|4219.4|469
1611338700000|2021-01-22 18:05:00|4233.7|4227.7|4232.7|4226.7|4237|4231|4225|4219|366
1611339000000|2021-01-22 18:10:00|4232.8|4226.8|4235.7|4229.7|4238.7|4232.7|4227.7|4221.7|340
1611339300000|2021-01-22 18:15:00|4235.6|4229.6|4233.4|4227.4|4238.7|4232.7|4231.8|4225.8|266
1611339600000|2021-01-22 18:20:00|4233.9|4227.9|4227|4221|4233.9|4227.9|4225|4219|207
1611339900000|2021-01-22 18:25:00|4227.1|4221.1|4221.1|4215.1|4230|4224|4217.3|4211.3|317
1611340200000|2021-01-22 18:30:00|4221.2|4215.2|4223.5|4217.5|4225|4219|4218.1|4212.1|179
1611340500000|2021-01-22 18:35:00|4224|4218|4228.9|4222.9|4231.9|4225.9|4224|4218|225
1611340800000|2021-01-22 18:40:00|4228|4222|4221.6|4215.6|4230|4224|4220.3|4214.3|242
1611341100000|2021-01-22 18:45:00|4222.1|4216.1|4221.3|4215.3|4223.9|4217.9|4219.3|4213.3|548
1611341400000|2021-01-22 18:50:00|4221.7|4215.7|4220.7|4214.7|4221.8|4215.8|4218.8|4212.8|298
1611341700000|2021-01-22 18:55:00|4220.6|4214.6|4216.7|4210.7|4221.8|4215.8|4215.3|4209.3|425
1611342000000|2021-01-22 19:00:00|4215.8|4209.8|4215.7|4209.7|4218.8|4212.8|4211.2|4205.2|388
1611342300000|2021-01-22 19:05:00|4215.6|4209.6|4206.9|4200.9|4218.8|4212.8|4202.1|4196.1|676
1611342600000|2021-01-22 19:10:00|4206.8|4200.8|4219|4213|4242|4236|4199.8|4193.8|1682
1611342900000|2021-01-22 19:15:00|4219.5|4213.5|4214.3|4204.3|4223.5|4217.5|4212.5|4204.3|958
1611536400000|2021-01-25 01:00:00|4194.3|4188.3|4223.1|4217.1|4233.8|4227.8|4181.8|4175.8|1076
1611536700000|2021-01-25 01:05:00|4223.7|4217.7|4223.4|4217.4|4224.8|4218.8|4211.7|4205.7|164
1611537000000|2021-01-25 01:10:00|4222.2|4216.2|4223.7|4217.7|4231.6|4225.6|4220.3|4214.3|174
1611537300000|2021-01-25 01:15:00|4224.1|4218.1|4224.8|4218.8|4227.4|4221.4|4219.2|4213.2|157
1611537600000|2021-01-25 01:20:00|4223.9|4217.9|4221.6|4215.6|4228|4222|4220.6|4214.6|94
1611537900000|2021-01-25 01:25:00|4222|4216|4218.8|4212.8|4225|4219|4217|4211|140
1611538200000|2021-01-25 01:30:00|4219.2|4213.2|4222.7|4216.7|4225.1|4219.1|4213.6|4207.6|165
1611538500000|2021-01-25 01:35:00|4223.2|4217.2|4214.6|4208.6|4226.1|4220.1|4213.4|4207.4|57
1611538800000|2021-01-25 01:40:00|4214.5|4208.5|4211.2|4205.2|4219.7|4213.7|4210.8|4204.8|47
1611539100000|2021-01-25 01:45:00|4210.2|4204.2|4213.6|4207.6|4216.6|4210.6|4208.2|4202.2|94
1611539400000|2021-01-25 01:50:00|4213.5|4207.5|4209.6|4203.6|4214.6|4208.6|4207.6|4201.6|54
1611539700000|2021-01-25 01:55:00|4209.5|4203.5|4201.6|4195.6|4211.7|4205.7|4201|4195|133
1611540000000|2021-01-25 02:00:00|4201|4195|4203.6|4197.6|4211.1|4205.1|4200.1|4194.1|100
1611540300000|2021-01-25 02:05:00|4204|4198|4204.6|4198.6|4208|4202|4202.1|4196.1|116
1611540600000|2021-01-25 02:10:00|4204.5|4198.5|4203.9|4197.9|4210.3|4204.3|4202.9|4196.9|221
1611540900000|2021-01-25 02:15:00|4203.8|4197.8|4209.8|4203.8|4210.2|4204.2|4203.3|4197.3|69
1611541200000|2021-01-25 02:20:00|4209.2|4203.2|4211.8|4205.8|4215.2|4209.2|4209.2|4203.2|62
1611541500000|2021-01-25 02:25:00|4211.3|4205.3|4205|4199|4212.2|4206.2|4203.1|4197.1|98
1611541800000|2021-01-25 02:30:00|4205.8|4199.8|4211.8|4205.8|4215.7|4209.7|4203.1|4197.1|146
1611542100000|2021-01-25 02:35:00|4211.7|4205.7|4216|4210|4218.3|4212.3|4209|4203|118
1611542400000|2021-01-25 02:40:00|4216.5|4210.5|4215|4209|4218.6|4212.6|4212.6|4206.6|83
1611542700000|2021-01-25 02:45:00|4214.6|4208.6|4210.3|4204.3|4215|4209|4209|4203|64
1611543000000|2021-01-25 02:50:00|4210.7|4204.7|4208.2|4202.2|4211.1|4205.1|4205.7|4199.7|54
1611543300000|2021-01-25 02:55:00|4208.6|4202.6|4206.1|4200.1|4210.2|4204.2|4204.2|4198.2|77
1611543600000|2021-01-25 03:00:00|4206.9|4200.9|4210.9|4204.9|4211.9|4205.9|4205.4|4199.4|51
1611543900000|2021-01-25 03:05:00|4211.4|4205.4|4210.2|4204.2|4211.5|4205.5|4207.1|4201.1|49
1611544200000|2021-01-25 03:10:00|4211.1|4205.1|4209.2|4203.2|4213.6|4207.6|4208.2|4202.2|64
1611544500000|2021-01-25 03:15:00|4208.8|4202.8|4213.8|4207.8|4215.3|4209.3|4208.4|4202.4|148
1611544800000|2021-01-25 03:20:00|4213.9|4207.9|4218.6|4212.6|4218.6|4212.6|4213.7|4207.7|170
1611545100000|2021-01-25 03:25:00|4217.6|4211.6|4209.1|4203.1|4219.7|4213.7|4208.9|4202.9|119
1611545400000|2021-01-25 03:30:00|4209|4203|4204.9|4198.9|4209|4203|4203.9|4197.9|123
1611545700000|2021-01-25 03:35:00|4205.5|4199.5|4205.7|4199.7|4206.9|4200.9|4204.9|4198.9|79
1611546000000|2021-01-25 03:40:00|4205.6|4199.6|4203.7|4197.7|4206.1|4200.1|4201.1|4195.1|59
1611546300000|2021-01-25 03:45:00|4203.3|4197.3|4201.1|4195.1|4203.3|4197.3|4200.7|4194.7|43
1611546600000|2021-01-25 03:50:00|4200.7|4194.7|4205.5|4199.5|4206.7|4200.7|4200.2|4194.2|36
1611546900000|2021-01-25 03:55:00|4205.1|4199.1|4204.1|4198.1|4205.1|4199.1|4203.3|4197.3|28
1611547200000|2021-01-25 04:00:00|4203.7|4197.7|4203.1|4197.1|4205.1|4199.1|4202.5|4196.5|11
1611547500000|2021-01-25 04:05:00|4202.7|4196.7|4200.1|4194.1|4202.7|4196.7|4198.7|4192.7|35
1611547800000|2021-01-25 04:10:00|4200.5|4194.5|4186|4180|4200.5|4194.5|4184.1|4178.1|143
1611548100000|2021-01-25 04:15:00|4187|4181|4187.5|4181.5|4193|4187|4186|4180|120
1611548400000|2021-01-25 04:20:00|4187.6|4181.6|4193.5|4187.5|4195.9|4189.9|4187.6|4181.6|69
1611548700000|2021-01-25 04:25:00|4194|4188|4195.5|4189.5|4197.5|4191.5|4193|4187|55
1611549000000|2021-01-25 04:30:00|4195.6|4189.6|4198.5|4192.5|4199.9|4193.9|4195.6|4189.6|45
1611549300000|2021-01-25 04:35:00|4199.1|4193.1|4199.5|4193.5|4201.1|4195.1|4197.9|4191.9|11
1611549600000|2021-01-25 04:40:00|4199.4|4193.4|4198.1|4192.1|4201.1|4195.1|4196.9|4190.9|22
1611549900000|2021-01-25 04:45:00|4198.5|4192.5|4196.9|4190.9|4200|4194|4195.9|4189.9|17
1611550200000|2021-01-25 04:50:00|4196.5|4190.5|4196.1|4190.1|4200.5|4194.5|4196.1|4190.1|15
1611550500000|2021-01-25 04:55:00|4197.1|4191.1|4200.1|4194.1|4201.5|4195.5|4196.9|4190.9|23
1611550800000|2021-01-25 05:00:00|4200.5|4194.5|4200.4|4194.4|4201|4195|4198.9|4192.9|14
1611551100000|2021-01-25 05:05:00|4200|4194|4199.2|4193.2|4200.8|4194.8|4198.7|4192.7|16
1611551400000|2021-01-25 05:10:00|4200.2|4194.2|4198.8|4192.8|4200.2|4194.2|4197.2|4191.2|10
1611551700000|2021-01-25 05:15:00|4198.2|4192.2|4200.4|4194.4|4201.7|4195.7|4197.8|4191.8|39
1611552000000|2021-01-25 05:20:00|4200.3|4194.3|4198.8|4192.8|4200.8|4194.8|4197.8|4191.8|23
1611552300000|2021-01-25 05:25:00|4198.9|4192.9|4200.8|4194.8|4201.4|4195.4|4198.8|4192.8|11
1611552600000|2021-01-25 05:30:00|4200.9|4194.9|4201.8|4195.8|4213.8|4207.8|4198.8|4192.8|211
1611552900000|2021-01-25 05:35:00|4202.2|4196.2|4198.8|4192.8|4205.8|4199.8|4198.8|4192.8|31
1611553200000|2021-01-25 05:40:00|4199.3|4193.3|4196.8|4190.8|4203.8|4197.8|4195.8|4189.8|60
1611553500000|2021-01-25 05:45:00|4196.3|4190.3|4203.8|4197.8|4206.2|4200.2|4194.8|4188.8|64
1611553800000|2021-01-25 05:50:00|4203.4|4197.4|4205.4|4199.4|4209.8|4203.8|4202.3|4196.3|69
1611554100000|2021-01-25 05:55:00|4205.5|4199.5|4216.1|4210.1|4216.6|4210.6|4205.5|4199.5|133
1611554400000|2021-01-25 06:00:00|4216.2|4210.2|4219|4213|4222.4|4216.4|4215.6|4209.6|156
1611554700000|2021-01-25 06:05:00|4219.2|4213.2|4226.1|4220.1|4228.3|4222.3|4219.2|4213.2|160
1611555000000|2021-01-25 06:10:00|4225.6|4219.6|4227.3|4221.3|4227.3|4221.3|4220.8|4214.8|100
1611555300000|2021-01-25 06:15:00|4227.2|4221.2|4229.3|4223.3|4230.8|4224.8|4223|4217|103
1611555600000|2021-01-25 06:20:00|4229.7|4223.7|4223|4217|4230.6|4224.6|4222.4|4216.4|96
1611555900000|2021-01-25 06:25:00|4222.6|4216.6|4219.6|4213.6|4224.5|4218.5|4216.8|4210.8|75
1611556200000|2021-01-25 06:30:00|4220|4214|4220.5|4214.5|4223.9|4217.9|4217.4|4211.4|84
1611556500000|2021-01-25 06:35:00|4220.1|4214.1|4227.5|4221.5|4228.4|4222.4|4220|4214|59
1611556800000|2021-01-25 06:40:00|4227|4221|4228.9|4222.9|4230.3|4224.3|4225.1|4219.1|73
1611557100000|2021-01-25 06:45:00|4229.3|4223.3|4228.6|4222.6|4232.7|4226.7|4226.4|4220.4|49
1611557400000|2021-01-25 06:50:00|4229|4223|4233.9|4227.9|4235.9|4229.9|4229|4223|71
1611557700000|2021-01-25 06:55:00|4233.8|4227.8|4230.1|4224.1|4235.8|4229.8|4227.2|4221.2|53
1611558000000|2021-01-25 07:00:00|4230|4224|4228.9|4222.9|4233.8|4227.8|4225.1|4219.1|97
1611558300000|2021-01-25 07:05:00|4227.9|4221.9|4223.2|4217.2|4231.8|4225.8|4223.2|4217.2|83
1611558600000|2021-01-25 07:10:00|4222.3|4216.3|4220.7|4214.7|4225.3|4219.3|4220.2|4214.2|43
1611558900000|2021-01-25 07:15:00|4220.3|4214.3|4215.7|4209.7|4220.7|4214.7|4212.2|4206.2|126
1611559200000|2021-01-25 07:20:00|4215.6|4209.6|4219.1|4213.1|4220.5|4214.5|4214.6|4208.6|44
1611559500000|2021-01-25 07:25:00|4219.5|4213.5|4222.9|4216.9|4224.5|4218.5|4218|4212|50
1611559800000|2021-01-25 07:30:00|4223.1|4217.1|4224.5|4218.5|4225.6|4219.6|4221.6|4215.6|78
1611560100000|2021-01-25 07:35:00|4224.1|4218.1|4227|4221|4229.6|4223.6|4223.8|4217.8|53
1611560400000|2021-01-25 07:40:00|4226.9|4220.9|4233.1|4227.1|4233.6|4227.6|4226.5|4220.5|68
1611560700000|2021-01-25 07:45:00|4233|4227|4229.1|4223.1|4234|4228|4228.6|4222.6|49
1611561000000|2021-01-25 07:50:00|4229.2|4223.2|4233.6|4227.6|4235.6|4229.6|4229.1|4223.1|53
1611561300000|2021-01-25 07:55:00|4233.5|4227.5|4224.4|4218.4|4234.1|4228.1|4223.5|4217.5|90
1611561600000|2021-01-25 08:00:00|4224|4218|4217.7|4211.7|4225.9|4219.9|4217.3|4211.3|75
1611561900000|2021-01-25 08:05:00|4216.9|4210.9|4222.1|4216.1|4223.7|4217.7|4216.3|4210.3|52
1611562200000|2021-01-25 08:10:00|4221.7|4215.7|4223.9|4217.9|4225.8|4219.8|4217.9|4211.9|65
1611562500000|2021-01-25 08:15:00|4223.8|4217.8|4223.5|4217.5|4227|4221|4221.8|4215.8|111
1611562800000|2021-01-25 08:20:00|4223.6|4217.6|4222.1|4216.1|4224|4218|4216.7|4210.7|98
1611563100000|2021-01-25 08:25:00|4222.6|4216.6|4220.6|4214.6|4222.6|4216.6|4215.5|4209.5|81
1611563400000|2021-01-25 08:30:00|4220.1|4214.1|4216.3|4210.3|4220.2|4214.2|4215.3|4209.3|40
1611563700000|2021-01-25 08:35:00|4216.1|4210.1|4223.7|4217.7|4224.3|4218.3|4215.7|4209.7|36
1611564000000|2021-01-25 08:40:00|4223.3|4217.3|4230|4224|4233|4227|4223.1|4217.1|83
1611564300000|2021-01-25 08:45:00|4230.2|4224.2|4227.7|4221.7|4231.2|4225.2|4224.6|4218.6|54
1611564600000|2021-01-25 08:50:00|4227.2|4221.2|4229.3|4223.3|4229.3|4223.3|4223.3|4217.3|47
1611564900000|2021-01-25 08:55:00|4228.8|4222.8|4235.6|4229.6|4236.7|4230.7|4225.8|4219.8|91
1611565200000|2021-01-25 09:00:00|4236.2|4230.2|4224.2|4218.2|4236.2|4230.2|4223.2|4217.2|106
1611565500000|2021-01-25 09:05:00|4223.6|4217.6|4227.4|4221.4|4228.5|4222.5|4221.7|4215.7|80
1611565800000|2021-01-25 09:10:00|4227.9|4221.9|4226.5|4220.5|4228.9|4222.9|4223.4|4217.4|27
1611566100000|2021-01-25 09:15:00|4226.9|4220.9|4220.6|4214.6|4226.9|4220.9|4218.7|4212.7|27
1611566400000|2021-01-25 09:20:00|4220.2|4214.2|4223|4217|4225.1|4219.1|4218.6|4212.6|30
1611566700000|2021-01-25 09:25:00|4222.2|4216.2|4215.6|4209.6|4222.2|4216.2|4215.1|4209.1|67
1611567000000|2021-01-25 09:30:00|4216|4210|4217.6|4211.6|4220|4214|4215.1|4209.1|26
1611567300000|2021-01-25 09:35:00|4218.1|4212.1|4216.2|4210.2|4222.1|4216.1|4216.2|4210.2|12
1611567600000|2021-01-25 09:40:00|4215.2|4209.2|4211.5|4205.5|4216.6|4210.6|4207.6|4201.6|144
1611567900000|2021-01-25 09:45:00|4211.6|4205.6|4210.5|4204.5|4212.9|4206.9|4207.6|4201.6|64
1611568200000|2021-01-25 09:50:00|4210|4204|4212.8|4206.8|4214.7|4208.7|4207.5|4201.5|60
1611568500000|2021-01-25 09:55:00|4211.9|4205.9|4211|4205|4217.1|4211.1|4208.4|4202.4|134
1611568800000|2021-01-25 10:00:00|4210.5|4204.5|4220.6|4214.6|4221.2|4215.2|4210|4204|113
1611569100000|2021-01-25 10:05:00|4220.7|4214.7|4219.4|4213.4|4220.7|4214.7|4215.1|4209.1|51
1611569400000|2021-01-25 10:10:00|4219.9|4213.9|4220.3|4214.3|4222.8|4216.8|4218.9|4212.9|29
1611569700000|2021-01-25 10:15:00|4220.4|4214.4|4218.7|4212.7|4220.4|4214.4|4214.5|4208.5|69
1611570000000|2021-01-25 10:20:00|4218.8|4212.8|4227.4|4221.4|4227.4|4221.4|4218.8|4212.8|110
1611570300000|2021-01-25 10:25:00|4226.4|4220.4|4225.2|4219.2|4227|4221|4222.6|4216.6|71
1611570600000|2021-01-25 10:30:00|4225.6|4219.6|4227.1|4221.1|4227.5|4221.5|4222.6|4216.6|66
1611570900000|2021-01-25 10:35:00|4227|4221|4229.8|4223.8|4231.9|4225.9|4226.1|4220.1|83
1611571200000|2021-01-25 10:40:00|4230.3|4224.3|4230.3|4224.3|4233.2|4227.2|4229.7|4223.7|38
1611571500000|2021-01-25 10:45:00|4230.4|4224.4|4231.7|4225.7|4232.3|4226.3|4229.3|4223.3|28
1611571800000|2021-01-25 10:50:00|4231.3|4225.3|4231.3|4225.3|4232.3|4226.3|4229.8|4223.8|20
1611572100000|2021-01-25 10:55:00|4230.8|4224.8|4230.3|4224.3|4232.8|4226.8|4229.3|4223.3|32
1611572400000|2021-01-25 11:00:00|4229.7|4223.7|4228.3|4222.3|4233.2|4227.2|4226.4|4220.4|92
1611572700000|2021-01-25 11:05:00|4229.3|4223.3|4224.7|4218.7|4229.7|4223.7|4221.3|4215.3|105
1611573000000|2021-01-25 11:10:00|4225.2|4219.2|4227.1|4221.1|4230.1|4224.1|4224.2|4218.2|66
1611573300000|2021-01-25 11:15:00|4227.6|4221.6|4222.5|4216.5|4227.6|4221.6|4220.5|4214.5|84
1611573600000|2021-01-25 11:20:00|4222.9|4216.9|4223.8|4217.8|4224.4|4218.4|4220.5|4214.5|50
1611573900000|2021-01-25 11:25:00|4222.8|4216.8|4221.3|4215.3|4226.4|4220.4|4221.3|4215.3|22
1611574200000|2021-01-25 11:30:00|4221.8|4215.8|4219|4213|4224.2|4218.2|4218.5|4212.5|62
1611574500000|2021-01-25 11:35:00|4218.9|4212.9|4224.7|4218.7|4225.3|4219.3|4218.5|4212.5|33
1611574800000|2021-01-25 11:40:00|4224.3|4218.3|4223.3|4217.3|4225.3|4219.3|4220.3|4214.3|73
1611575100000|2021-01-25 11:45:00|4223.8|4217.8|4222.3|4216.3|4224.3|4218.3|4215.5|4209.5|120
1611575400000|2021-01-25 11:50:00|4221.9|4215.9|4226.3|4220.3|4226.3|4220.3|4221.4|4215.4|16
1611575700000|2021-01-25 11:55:00|4225.9|4219.9|4221.9|4215.9|4226.4|4220.4|4220.4|4214.4|30
1611576000000|2021-01-25 12:00:00|4222.4|4216.4|4220.8|4214.8|4222.4|4216.4|4217.9|4211.9|37
1611576300000|2021-01-25 12:05:00|4220.4|4214.4|4224.3|4218.3|4225.2|4219.2|4218.9|4212.9|42
1611576600000|2021-01-25 12:10:00|4224.8|4218.8|4217.3|4211.3|4224.8|4218.8|4217.2|4211.2|36
1611576900000|2021-01-25 12:15:00|4216.8|4210.8|4218.1|4212.1|4221.1|4215.1|4215.3|4209.3|75
1611577200000|2021-01-25 12:20:00|4218.2|4212.2|4218|4212|4222.9|4216.9|4217.4|4211.4|52
1611577500000|2021-01-25 12:25:00|4217.5|4211.5|4217.4|4211.4|4220.4|4214.4|4216|4210|42
1611577800000|2021-01-25 12:30:00|4217.8|4211.8|4209.4|4203.4|4219.9|4213.9|4209.4|4203.4|85
1611578100000|2021-01-25 12:35:00|4209.6|4203.6|4207|4201|4212.9|4206.9|4205.1|4199.1|137
1611578400000|2021-01-25 12:40:00|4206.6|4200.6|4206.6|4200.6|4209.1|4203.1|4202.2|4196.2|207
1611578700000|2021-01-25 12:45:00|4206.7|4200.7|4206.1|4200.1|4209|4203|4202.1|4196.1|98
1611579000000|2021-01-25 12:50:00|4205.6|4199.6|4201.6|4195.6|4205.6|4199.6|4197.9|4191.9|173
1611579300000|2021-01-25 12:55:00|4202|4196|4194.8|4188.8|4202|4196|4193.3|4187.3|181
1611579600000|2021-01-25 13:00:00|4194.7|4188.7|4206.3|4200.3|4210.1|4204.1|4194.4|4188.4|190
1611579900000|2021-01-25 13:05:00|4205.5|4199.5|4214.9|4208.9|4218.8|4212.8|4205.3|4199.3|281
1611580200000|2021-01-25 13:10:00|4215.3|4209.3|4210|4204|4216.4|4210.4|4207.1|4201.1|124
1611580500000|2021-01-25 13:15:00|4209.5|4203.5|4207.3|4201.3|4211.9|4205.9|4205.8|4199.8|147
1611580800000|2021-01-25 13:20:00|4207.4|4201.4|4213.8|4207.8|4214.8|4208.8|4206.9|4200.9|100
1611581100000|2021-01-25 13:25:00|4214.2|4208.2|4214.6|4208.6|4220.5|4214.5|4213.7|4207.7|142
1611581400000|2021-01-25 13:30:00|4214.2|4208.2|4215.4|4209.4|4218.8|4212.8|4208.9|4202.9|145
1611581700000|2021-01-25 13:35:00|4215.3|4209.3|4213.4|4207.4|4218.8|4212.8|4212.4|4206.4|69
1611582000000|2021-01-25 13:40:00|4213.3|4207.3|4222|4216|4226.8|4220.8|4213.3|4207.3|138
1611585000000|2021-01-25 14:30:00|4222.5|4216.5|4252.4|4246.4|4253.4|4247.4|4215.7|4209.7|1265
1611585300000|2021-01-25 14:35:00|4252.5|4246.5|4277.2|4271.2|4286.3|4280.3|4244.7|4238.7|1183
1611585600000|2021-01-25 14:40:00|4277.4|4271.4|4301.3|4295.3|4302.8|4296.8|4273.6|4267.6|838
1611585900000|2021-01-25 14:45:00|4301.7|4295.7|4282.5|4276.5|4305.1|4299.1|4282.5|4276.5|973
1611586200000|2021-01-25 14:50:00|4283.4|4277.4|4283.1|4277.1|4291.4|4285.4|4279.8|4273.8|525
1611586500000|2021-01-25 14:55:00|4283.6|4277.6|4292.9|4286.9|4303.5|4297.5|4283.6|4277.6|477
1611586800000|2021-01-25 15:00:00|4292.8|4286.8|4309.7|4303.7|4312.6|4306.6|4288.4|4282.4|613
1611587100000|2021-01-25 15:05:00|4310.2|4304.2|4303.1|4297.1|4313.1|4307.1|4301.2|4295.2|608
1611587400000|2021-01-25 15:10:00|4303.2|4297.2|4308.6|4302.6|4311.8|4305.8|4298.4|4292.4|465
1611587700000|2021-01-25 15:15:00|4309.1|4303.1|4310.9|4304.9|4317.5|4311.5|4308.5|4302.5|630
1611588000000|2021-01-25 15:20:00|4310.8|4304.8|4310.9|4304.9|4315.4|4309.4|4306.8|4300.8|687
1611588300000|2021-01-25 15:25:00|4311.4|4305.4|4315.3|4309.3|4315.8|4309.8|4305.5|4299.5|313
1611588600000|2021-01-25 15:30:00|4315.4|4309.4|4323|4317|4324.6|4318.6|4311.2|4305.2|532
1611588900000|2021-01-25 15:35:00|4323.4|4317.4|4333.3|4327.3|4333.3|4327.3|4322.5|4316.5|679
1611589200000|2021-01-25 15:40:00|4333.2|4327.2|4342.1|4336.1|4351.3|4345.3|4331.2|4325.2|1025
1611589500000|2021-01-25 15:45:00|4342.2|4336.2|4335.3|4329.3|4353.9|4347.9|4333.4|4327.4|651
1611589800000|2021-01-25 15:50:00|4334.8|4328.8|4341.6|4335.6|4342.7|4336.7|4334.3|4328.3|1249
1611590100000|2021-01-25 15:55:00|4341.7|4335.7|4334.9|4328.9|4344.1|4338.1|4331.2|4325.2|564
1611590400000|2021-01-25 16:00:00|4334.7|4328.7|4338.9|4332.9|4341|4335|4333.1|4327.1|469
1611590700000|2021-01-25 16:05:00|4338.3|4332.3|4327.7|4321.7|4338.4|4332.4|4326.8|4320.8|391
1611591000000|2021-01-25 16:10:00|4327.9|4321.9|4325.2|4319.2|4330.2|4324.2|4320|4314|484
1611591300000|2021-01-25 16:15:00|4324.3|4318.3|4318.6|4312.6|4325.7|4319.7|4309.9|4303.9|563
1611591600000|2021-01-25 16:20:00|4318.5|4312.5|4325.9|4319.9|4326.4|4320.4|4318.5|4312.5|269
1611591900000|2021-01-25 16:25:00|4326|4320|4329.5|4323.5|4330.4|4324.4|4324.6|4318.6|163
1611592200000|2021-01-25 16:30:00|4329.3|4323.3|4328.4|4322.4|4333.9|4327.9|4326.5|4320.5|372
1611592500000|2021-01-25 16:35:00|4328.3|4322.3|4328.4|4322.4|4330.5|4324.5|4326.6|4320.6|191
1611592800000|2021-01-25 16:40:00|4328.3|4322.3|4328.5|4322.5|4328.5|4322.5|4322.3|4316.3|269
1611593100000|2021-01-25 16:45:00|4328.7|4322.7|4328.1|4322.1|4333.7|4327.7|4326.5|4320.5|333
1611593400000|2021-01-25 16:50:00|4328.5|4322.5|4332.5|4326.5|4334.5|4328.5|4328.5|4322.5|194
1611593700000|2021-01-25 16:55:00|4332.6|4326.6|4334.8|4328.8|4336.4|4330.4|4332.6|4326.6|201
1611594000000|2021-01-25 17:00:00|4335.3|4329.3|4337.3|4331.3|4340.3|4334.3|4335.3|4329.3|135
1611594300000|2021-01-25 17:05:00|4337.8|4331.8|4340.1|4334.1|4341.2|4335.2|4337.3|4331.3|138
1611594600000|2021-01-25 17:10:00|4340.7|4334.7|4336.2|4330.2|4340.7|4334.7|4335.2|4329.2|170
1611594900000|2021-01-25 17:15:00|4336.3|4330.3|4347.2|4341.2|4348.6|4342.6|4335.2|4329.2|197
1611595200000|2021-01-25 17:20:00|4347.3|4341.3|4329.8|4323.8|4349.6|4343.6|4322.9|4316.9|803
1611595500000|2021-01-25 17:25:00|4329.9|4323.9|4325.8|4319.8|4333.7|4327.7|4324.8|4318.8|286
1611595800000|2021-01-25 17:30:00|4325.7|4319.7|4322.5|4316.5|4327.4|4321.4|4319.9|4313.9|390
1611596100000|2021-01-25 17:35:00|4322|4316|4316.4|4310.4|4324.1|4318.1|4312.9|4306.9|342
1611596400000|2021-01-25 17:40:00|4316.5|4310.5|4314.2|4308.2|4320.9|4314.9|4313.2|4307.2|239
1611596700000|2021-01-25 17:45:00|4314|4308|4313|4307|4317.8|4311.8|4311.6|4305.6|194
1611597000000|2021-01-25 17:50:00|4313.3|4307.3|4310.5|4304.5|4315.8|4309.8|4310|4304|171
1611597300000|2021-01-25 17:55:00|4310.9|4304.9|4313.4|4307.4|4319.2|4313.2|4307.7|4301.7|267
1611597600000|2021-01-25 18:00:00|4313.8|4307.8|4309.4|4303.4|4316.3|4310.3|4308.4|4302.4|180
1611597900000|2021-01-25 18:05:00|4309.5|4303.5|4307.5|4301.5|4311.6|4305.6|4304.5|4298.5|272
1611598200000|2021-01-25 18:10:00|4308.4|4302.4|4307.7|4301.7|4313.2|4307.2|4303.6|4297.6|303
1611598500000|2021-01-25 18:15:00|4307.2|4301.2|4307.9|4301.9|4312.4|4306.4|4307.2|4301.2|95
1611598800000|2021-01-25 18:20:00|4308.3|4302.3|4308.3|4302.3|4313.2|4307.2|4307.8|4301.8|121
1611599100000|2021-01-25 18:25:00|4308.2|4302.2|4308.6|4302.6|4312.8|4306.8|4307.4|4301.4|175
1611599400000|2021-01-25 18:30:00|4308.9|4302.9|4304.6|4298.6|4309.6|4303.6|4304.6|4298.6|168
1611599700000|2021-01-25 18:35:00|4304.7|4298.7|4297.9|4291.9|4305.7|4299.7|4294.9|4288.9|330
1611600000000|2021-01-25 18:40:00|4297.6|4291.6|4298.5|4292.5|4304|4298|4297.6|4291.6|265
1611600300000|2021-01-25 18:45:00|4298.6|4292.6|4298.6|4292.6|4301.6|4295.6|4298.6|4292.6|102
1611600600000|2021-01-25 18:50:00|4299|4293|4297.9|4291.9|4301.6|4295.6|4297|4291|165
1611600900000|2021-01-25 18:55:00|4298.4|4292.4|4297.6|4291.6|4301.6|4295.6|4297.6|4291.6|139
1611601200000|2021-01-25 19:00:00|4297.7|4291.7|4292.5|4286.5|4298.5|4292.5|4290.7|4284.7|403
1611601500000|2021-01-25 19:05:00|4292.9|4286.9|4284|4278|4292.9|4286.9|4278.4|4272.4|1324
1611601800000|2021-01-25 19:10:00|4283.9|4277.9|4283.7|4277.7|4286.2|4280.2|4271.6|4265.6|2221
1611602100000|2021-01-25 19:15:00|4282.8|4276.8|4288.7|4282.7|4297.5|4291.5|4281.4|4275.4|602
1611622800000|2021-01-26 01:00:00|4295.9|4289.9|4296.7|4290.7|4310.2|4304.2|4293.2|4287.2|356
1611623100000|2021-01-26 01:05:00|4297.1|4291.1|4297.4|4291.4|4310.3|4304.3|4292.6|4286.6|248
1611623400000|2021-01-26 01:10:00|4297.2|4291.2|4292|4286|4297.4|4291.4|4286.1|4280.1|177
1611623700000|2021-01-26 01:15:00|4291.6|4285.6|4291|4285|4295.8|4289.8|4290.8|4284.8|42
1611624000000|2021-01-26 01:20:00|4291.6|4285.6|4300.3|4294.3|4300.4|4294.4|4291.6|4285.6|51
1611624300000|2021-01-26 01:25:00|4300.2|4294.2|4293.1|4287.1|4304.7|4298.7|4292.7|4286.7|59
1611624600000|2021-01-26 01:30:00|4293.5|4287.5|4293.6|4287.6|4295.6|4289.6|4289.9|4283.9|71
1611624900000|2021-01-26 01:35:00|4293.9|4287.9|4294.3|4288.3|4299.6|4293.6|4293.9|4287.9|45
1611625200000|2021-01-26 01:40:00|4295.2|4289.2|4294.1|4288.1|4297.2|4291.2|4292.2|4286.2|31
1611625500000|2021-01-26 01:45:00|4293.7|4287.7|4297.1|4291.1|4299.6|4293.6|4291.6|4285.6|29
1611625800000|2021-01-26 01:50:00|4297|4291|4298.5|4292.5|4302.5|4296.5|4295.5|4289.5|35
1611626100000|2021-01-26 01:55:00|4298.9|4292.9|4288.5|4282.5|4298.9|4292.9|4288.4|4282.4|44
1611626400000|2021-01-26 02:00:00|4288.1|4282.1|4292.2|4286.2|4292.6|4286.6|4288|4282|33
1611626700000|2021-01-26 02:05:00|4292.1|4286.1|4291.1|4285.1|4292.5|4286.5|4289.1|4283.1|33
1611627000000|2021-01-26 02:10:00|4291.5|4285.5|4293.9|4287.9|4294.7|4288.7|4289.1|4283.1|25
1611627300000|2021-01-26 02:15:00|4294.3|4288.3|4292.9|4286.9|4296.4|4290.4|4292.5|4286.5|8
1611627600000|2021-01-26 02:20:00|4293.3|4287.3|4297.3|4291.3|4302.2|4296.2|4289.5|4283.5|67
1611627900000|2021-01-26 02:25:00|4296.8|4290.8|4299.3|4293.3|4299.3|4293.3|4293.7|4287.7|71
1611628200000|2021-01-26 02:30:00|4298.3|4292.3|4285.6|4279.6|4298.3|4292.3|4284.3|4278.3|64
1611628500000|2021-01-26 02:35:00|4285.3|4279.3|4278.6|4272.6|4286.3|4280.3|4276.3|4270.3|99
1611628800000|2021-01-26 02:40:00|4278.3|4272.3|4278.4|4272.4|4282.1|4276.1|4276.5|4270.5|65
1611629100000|2021-01-26 02:45:00|4277.5|4271.5|4279.9|4273.9|4282.9|4276.9|4276.4|4270.4|39
1611629400000|2021-01-26 02:50:00|4279.8|4273.8|4284|4278|4284.5|4278.5|4279.7|4273.7|74
1611629700000|2021-01-26 02:55:00|4283.6|4277.6|4276.6|4270.6|4284|4278|4276.6|4270.6|28
1611630000000|2021-01-26 03:00:00|4276.2|4270.2|4281.1|4275.1|4281.2|4275.2|4274.6|4268.6|38
1611630300000|2021-01-26 03:05:00|4280.6|4274.6|4280.2|4274.2|4282.5|4276.5|4277.6|4271.6|15
1611630600000|2021-01-26 03:10:00|4281|4275|4280.5|4274.5|4281.5|4275.5|4280.5|4274.5|4
1611630900000|2021-01-26 03:15:00|4281|4275|4280.1|4274.1|4284|4278|4279.5|4273.5|33
1611631200000|2021-01-26 03:20:00|4279.6|4273.6|4277.6|4271.6|4279.6|4273.6|4275.7|4269.7|64
1611631500000|2021-01-26 03:25:00|4277.7|4271.7|4280|4274|4281.6|4275.6|4277.6|4271.6|13
1611631800000|2021-01-26 03:30:00|4280.5|4274.5|4281.7|4275.7|4283.2|4277.2|4278.6|4272.6|36
1611632100000|2021-01-26 03:35:00|4281.3|4275.3|4278.3|4272.3|4284.2|4278.2|4278.3|4272.3|33
1611632400000|2021-01-26 03:40:00|4278.8|4272.8|4279.7|4273.7|4280.2|4274.2|4278.2|4272.2|7
1611632700000|2021-01-26 03:45:00|4279.8|4273.8|4281.2|4275.2|4283.5|4277.5|4279.7|4273.7|17
1611633000000|2021-01-26 03:50:00|4281|4275|4279.7|4273.7|4281.6|4275.6|4278.8|4272.8|26
1611633300000|2021-01-26 03:55:00|4280.2|4274.2|4279.9|4273.9|4280.4|4274.4|4278.3|4272.3|15
1611633600000|2021-01-26 04:00:00|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4277.4|4271.4|28
1611633900000|2021-01-26 04:05:00|4279.2|4273.2|4281.1|4275.1|4281.2|4275.2|4276.8|4270.8|45
1611634200000|2021-01-26 04:10:00|4281.2|4275.2|4280.1|4274.1|4284|4278|4280.1|4274.1|33
1611634500000|2021-01-26 04:15:00|4280|4274|4278.7|4272.7|4280.1|4274.1|4277.7|4271.7|40
1611634800000|2021-01-26 04:20:00|4278.6|4272.6|4276.9|4270.9|4278.7|4272.7|4275.4|4269.4|38
1611635100000|2021-01-26 04:25:00|4275.9|4269.9|4272.6|4266.6|4276.5|4270.5|4272.2|4266.2|62
1611635400000|2021-01-26 04:30:00|4271.6|4265.6|4270.3|4264.3|4271.6|4265.6|4268.6|4262.6|84
1611635700000|2021-01-26 04:35:00|4270.2|4264.2|4262.1|4256.1|4270.8|4264.8|4260.4|4254.4|106
1611636000000|2021-01-26 04:40:00|4262.2|4256.2|4263|4257|4263|4257|4258.5|4252.5|74
1611636300000|2021-01-26 04:45:00|4262.3|4256.3|4263.3|4257.3|4264.5|4258.5|4262.3|4256.3|11
1611636600000|2021-01-26 04:50:00|4263.8|4257.8|4262.9|4256.9|4264.5|4258.5|4262.4|4256.4|23
1611636900000|2021-01-26 04:55:00|4262.6|4256.6|4261.3|4255.3|4262.9|4256.9|4259.4|4253.4|33
1611637200000|2021-01-26 05:00:00|4261.8|4255.8|4261.8|4255.8|4262.4|4256.4|4258.8|4252.8|79
1611637500000|2021-01-26 05:05:00|4261.2|4255.2|4267.7|4261.7|4268.8|4262.8|4261.2|4255.2|120
1611637800000|2021-01-26 05:10:00|4267.8|4261.8|4271.6|4265.6|4271.6|4265.6|4266.8|4260.8|28
1611638100000|2021-01-26 05:15:00|4272.1|4266.1|4272.9|4266.9|4272.9|4266.9|4269|4263|40
1611638400000|2021-01-26 05:20:00|4273.3|4267.3|4272.2|4266.2|4273.4|4267.4|4268.8|4262.8|47
1611638700000|2021-01-26 05:25:00|4272.7|4266.7|4273.1|4267.1|4273.7|4267.7|4271.7|4265.7|19
1611639000000|2021-01-26 05:30:00|4272.8|4266.8|4262.1|4256.1|4272.8|4266.8|4261.3|4255.3|58
1611639300000|2021-01-26 05:35:00|4261.7|4255.7|4268.7|4262.7|4269.7|4263.7|4260.7|4254.7|21
1611639600000|2021-01-26 05:40:00|4268.3|4262.3|4269.1|4263.1|4269.7|4263.7|4265.7|4259.7|39
1611639900000|2021-01-26 05:45:00|4269.6|4263.6|4272.4|4266.4|4273.4|4267.4|4269.5|4263.5|45
1611640200000|2021-01-26 05:50:00|4271.8|4265.8|4271.8|4265.8|4272.4|4266.4|4269.4|4263.4|18
1611640500000|2021-01-26 05:55:00|4270.9|4264.9|4270.4|4264.4|4272.3|4266.3|4269.9|4263.9|22
1611640800000|2021-01-26 06:00:00|4270|4264|4265.8|4259.8|4270.4|4264.4|4264.3|4258.3|104
1611641100000|2021-01-26 06:05:00|4265|4259|4263.8|4257.8|4266.9|4260.9|4262.3|4256.3|31
1611641400000|2021-01-26 06:10:00|4263.4|4257.4|4260|4254|4264.3|4258.3|4254.6|4248.6|105
1611641700000|2021-01-26 06:15:00|4259.1|4253.1|4263|4257|4264.4|4258.4|4258|4252|45
1611642000000|2021-01-26 06:20:00|4263.4|4257.4|4263.4|4257.4|4266.9|4260.9|4262.4|4256.4|54
1611642300000|2021-01-26 06:25:00|4263|4257|4261.9|4255.9|4263.9|4257.9|4259|4253|35
1611642600000|2021-01-26 06:30:00|4260.9|4254.9|4260.6|4254.6|4267.2|4261.2|4258.4|4252.4|77
1611642900000|2021-01-26 06:35:00|4260.5|4254.5|4256.9|4250.9|4261.4|4255.4|4253.6|4247.6|36
1611643200000|2021-01-26 06:40:00|4256.5|4250.5|4255.1|4249.1|4259|4253|4251.6|4245.6|56
1611643500000|2021-01-26 06:45:00|4255.2|4249.2|4256.9|4250.9|4256.9|4250.9|4249.9|4243.9|178
1611643800000|2021-01-26 06:50:00|4256.3|4250.3|4259.1|4253.1|4261.8|4255.8|4255.5|4249.5|73
1611644100000|2021-01-26 06:55:00|4258.7|4252.7|4261.2|4255.2|4263.9|4257.9|4258.6|4252.6|34
1611644400000|2021-01-26 07:00:00|4260.6|4254.6|4266.9|4260.9|4268.4|4262.4|4258.8|4252.8|58
1611644700000|2021-01-26 07:05:00|4267.3|4261.3|4266|4260|4268.4|4262.4|4262.5|4256.5|46
1611645000000|2021-01-26 07:10:00|4265.6|4259.6|4267.5|4261.5|4267.5|4261.5|4262|4256|39
1611645300000|2021-01-26 07:15:00|4268.5|4262.5|4270.4|4264.4|4270.5|4264.5|4264.6|4258.6|39
1611645600000|2021-01-26 07:20:00|4270.3|4264.3|4269.3|4263.3|4273|4267|4267.3|4261.3|53
1611645900000|2021-01-26 07:25:00|4269.6|4263.6|4268.3|4262.3|4271.1|4265.1|4267.6|4261.6|13
1611646200000|2021-01-26 07:30:00|4268.8|4262.8|4268.2|4262.2|4272.9|4266.9|4265.1|4259.1|45
1611646500000|2021-01-26 07:35:00|4268.4|4262.4|4262.5|4256.5|4269.2|4263.2|4260.4|4254.4|84
1611646800000|2021-01-26 07:40:00|4262.1|4256.1|4262.6|4256.6|4267|4261|4261.5|4255.5|35
1611647100000|2021-01-26 07:45:00|4263.1|4257.1|4262.2|4256.2|4267.1|4261.1|4260.9|4254.9|46
1611647400000|2021-01-26 07:50:00|4261.7|4255.7|4262.8|4256.8|4263.2|4257.2|4259.9|4253.9|62
1611647700000|2021-01-26 07:55:00|4262.4|4256.4|4262.8|4256.8|4263.7|4257.7|4259.9|4253.9|34
1611648000000|2021-01-26 08:00:00|4263.2|4257.2|4259.6|4253.6|4265.3|4259.3|4258.1|4252.1|82
1611648300000|2021-01-26 08:05:00|4259|4253|4263.6|4257.6|4264.9|4258.9|4259|4253|41
1611648600000|2021-01-26 08:10:00|4263.1|4257.1|4266.4|4260.4|4269|4263|4262.6|4256.6|56
1611648900000|2021-01-26 08:15:00|4266.9|4260.9|4263.8|4257.8|4269.6|4263.6|4263.4|4257.4|80
1611649200000|2021-01-26 08:20:00|4263.9|4257.9|4266.4|4260.4|4272.1|4266.1|4263.9|4257.9|93
1611649500000|2021-01-26 08:25:00|4266|4260|4276.9|4270.9|4279.6|4273.6|4266|4260|91
1611649800000|2021-01-26 08:30:00|4276.1|4270.1|4278.6|4272.6|4278.6|4272.6|4273.6|4267.6|75
1611650100000|2021-01-26 08:35:00|4278.1|4272.1|4294.3|4288.3|4294.9|4288.9|4277.3|4271.3|172
1611650400000|2021-01-26 08:40:00|4293.9|4287.9|4293.5|4287.5|4296.7|4290.7|4290.5|4284.5|162
1611650700000|2021-01-26 08:45:00|4293.9|4287.9|4299.3|4293.3|4299.7|4293.7|4292.8|4286.8|164
1611651000000|2021-01-26 08:50:00|4297.8|4291.8|4291.1|4285.1|4300.3|4294.3|4289.7|4283.7|181
1611651300000|2021-01-26 08:55:00|4290.6|4284.6|4300.3|4294.3|4303.2|4297.2|4289.7|4283.7|297
1611651600000|2021-01-26 09:00:00|4299.8|4293.8|4303.2|4297.2|4306.7|4300.7|4299.7|4293.7|129
1611651900000|2021-01-26 09:05:00|4302.7|4296.7|4312.7|4306.7|4313.6|4307.6|4301.7|4295.7|129
1611652200000|2021-01-26 09:10:00|4313.5|4307.5|4322.7|4316.7|4322.8|4316.8|4311.5|4305.5|138
1611652500000|2021-01-26 09:15:00|4321.8|4315.8|4313.9|4307.9|4322.7|4316.7|4311.6|4305.6|80
1611652800000|2021-01-26 09:20:00|4314.1|4308.1|4317.4|4311.4|4318.5|4312.5|4310.6|4304.6|64
1611653100000|2021-01-26 09:25:00|4317.5|4311.5|4317.1|4311.1|4319.3|4313.3|4315.4|4309.4|54
1611653400000|2021-01-26 09:30:00|4317.7|4311.7|4315.5|4309.5|4325.9|4319.9|4315.3|4309.3|126
1611653700000|2021-01-26 09:35:00|4315.3|4309.3|4317.9|4311.9|4322.1|4316.1|4314.6|4308.6|69
1611654000000|2021-01-26 09:40:00|4317.7|4311.7|4322.2|4316.2|4324.1|4318.1|4315.5|4309.5|85
1611654300000|2021-01-26 09:45:00|4322.7|4316.7|4322.6|4316.6|4325.1|4319.1|4319.6|4313.6|66
1611654600000|2021-01-26 09:50:00|4321.6|4315.6|4315.8|4309.8|4323.6|4317.6|4314.7|4308.7|50
1611654900000|2021-01-26 09:55:00|4314.8|4308.8|4309.8|4303.8|4317.8|4311.8|4309.4|4303.4|81
1611655200000|2021-01-26 10:00:00|4310.3|4304.3|4313.2|4307.2|4314.3|4308.3|4309.8|4303.8|57
1611655500000|2021-01-26 10:05:00|4312.8|4306.8|4319.7|4313.7|4320.8|4314.8|4312.7|4306.7|95
1611655800000|2021-01-26 10:10:00|4319.6|4313.6|4321.8|4315.8|4322.6|4316.6|4317.2|4311.2|48
1611656100000|2021-01-26 10:15:00|4322.3|4316.3|4321.3|4315.3|4323.2|4317.2|4319.4|4313.4|38
1611656400000|2021-01-26 10:20:00|4321.8|4315.8|4321.2|4315.2|4325.1|4319.1|4320.2|4314.2|43
1611656700000|2021-01-26 10:25:00|4320.4|4314.4|4319.8|4313.8|4322.7|4316.7|4317.2|4311.2|27
1611657000000|2021-01-26 10:30:00|4319.7|4313.7|4320.8|4314.8|4321.3|4315.3|4319.2|4313.2|30
1611657300000|2021-01-26 10:35:00|4320.4|4314.4|4322.8|4316.8|4324.7|4318.7|4320.2|4314.2|16
1611657600000|2021-01-26 10:40:00|4322.2|4316.2|4320.8|4314.8|4323.3|4317.3|4317.9|4311.9|154
1611657900000|2021-01-26 10:45:00|4320.4|4314.4|4323.4|4317.4|4324.3|4318.3|4320.4|4314.4|159
1611658200000|2021-01-26 10:50:00|4323.8|4317.8|4328.8|4322.8|4332.2|4326.2|4323.4|4317.4|115
1611658500000|2021-01-26 10:55:00|4329.2|4323.2|4335.2|4329.2|4335.6|4329.6|4327.3|4321.3|128
1611658800000|2021-01-26 11:00:00|4335.6|4329.6|4334.4|4328.4|4338.9|4332.9|4331.9|4325.9|255
1611659100000|2021-01-26 11:05:00|4333.9|4327.9|4334.3|4328.3|4337.4|4331.4|4332.3|4326.3|109
1611659400000|2021-01-26 11:10:00|4334.4|4328.4|4339.8|4333.8|4342.9|4336.9|4333.5|4327.5|127
1611659700000|2021-01-26 11:15:00|4340.1|4334.1|4337|4331|4341.3|4335.3|4336.5|4330.5|71
1611660000000|2021-01-26 11:20:00|4337.4|4331.4|4332.2|4326.2|4339.5|4333.5|4329|4323|108
1611660300000|2021-01-26 11:25:00|4331.8|4325.8|4335.9|4329.9|4336.8|4330.8|4331.3|4325.3|34
1611660600000|2021-01-26 11:30:00|4335.8|4329.8|4339.5|4333.5|4343.6|4337.6|4331.2|4325.2|152
1611660900000|2021-01-26 11:35:00|4340|4334|4337.7|4331.7|4341.4|4335.4|4335.8|4329.8|93
1611661200000|2021-01-26 11:40:00|4337.3|4331.3|4342.8|4336.8|4342.8|4336.8|4336.8|4330.8|52
1611661500000|2021-01-26 11:45:00|4343.2|4337.2|4344.2|4338.2|4346.1|4340.1|4341.3|4335.3|60
1611661800000|2021-01-26 11:50:00|4344.3|4338.3|4353.6|4347.6|4359.1|4353.1|4343.7|4337.7|225
1611662100000|2021-01-26 11:55:00|4353.1|4347.1|4350.7|4344.7|4353.7|4347.7|4347.9|4341.9|92
1611662400000|2021-01-26 12:00:00|4351.2|4345.2|4359.6|4353.6|4360.1|4354.1|4350.7|4344.7|106
1611662700000|2021-01-26 12:05:00|4359.5|4353.5|4364.1|4358.1|4369.8|4363.8|4356.9|4350.9|307
1611663000000|2021-01-26 12:10:00|4364.3|4358.3|4356.8|4350.8|4365.1|4359.1|4355.8|4349.8|114
1611663300000|2021-01-26 12:15:00|4357.2|4351.2|4358|4352|4359|4353|4351.6|4345.6|200
1611663600000|2021-01-26 12:20:00|4358.4|4352.4|4355|4349|4361.5|4355.5|4352.6|4346.6|58
1611663900000|2021-01-26 12:25:00|4355.6|4349.6|4352.9|4346.9|4358.3|4352.3|4352.5|4346.5|87
1611664200000|2021-01-26 12:30:00|4353|4347|4356.7|4350.7|4356.7|4350.7|4351.1|4345.1|81
1611664500000|2021-01-26 12:35:00|4356.6|4350.6|4355.9|4349.9|4356.7|4350.7|4352.9|4346.9|41
1611664800000|2021-01-26 12:40:00|4354.9|4348.9|4355.8|4349.8|4355.9|4349.9|4353.9|4347.9|34
1611665100000|2021-01-26 12:45:00|4356.3|4350.3|4350.5|4344.5|4356.7|4350.7|4349.2|4343.2|78
1611665400000|2021-01-26 12:50:00|4350.7|4344.7|4351.3|4345.3|4353.5|4347.5|4348|4342|100
1611665700000|2021-01-26 12:55:00|4351.1|4345.1|4349.6|4343.6|4351.3|4345.3|4347.8|4341.8|60
1611666000000|2021-01-26 13:00:00|4349.3|4343.3|4341.5|4335.5|4349.3|4343.3|4339.5|4333.5|275
1611666300000|2021-01-26 13:05:00|4342.5|4336.5|4342|4336|4346|4340|4339.9|4333.9|127
1611666600000|2021-01-26 13:10:00|4341.6|4335.6|4345.5|4339.5|4347.1|4341.1|4338.6|4332.6|101
1611666900000|2021-01-26 13:15:00|4345.4|4339.4|4352.1|4346.1|4352.5|4346.5|4345|4339|98
1611667200000|2021-01-26 13:20:00|4352|4346|4348.8|4342.8|4354.5|4348.5|4348.8|4342.8|121
1611667500000|2021-01-26 13:25:00|4347.9|4341.9|4350.8|4344.8|4355|4349|4347.9|4341.9|120
1611667800000|2021-01-26 13:30:00|4350.4|4344.4|4349.3|4343.3|4352|4346|4344|4338|85
1611668100000|2021-01-26 13:35:00|4349.4|4343.4|4354|4348|4355|4349|4349.4|4343.4|172
1611668400000|2021-01-26 13:40:00|4353.6|4347.6|4350.5|4344.5|4355|4349|4348.1|4342.1|350
1611671400000|2021-01-26 14:30:00|4355|4349|4372.8|4366.8|4395.2|4389.2|4355|4349|2082
1611671700000|2021-01-26 14:35:00|4372.4|4366.4|4376.8|4370.8|4379.3|4373.3|4369.1|4363.1|639
1611672000000|2021-01-26 14:40:00|4377.1|4371.1|4376.4|4370.4|4384.4|4378.4|4374.8|4368.8|409
1611672300000|2021-01-26 14:45:00|4377.4|4371.4|4388.5|4382.5|4390|4384|4373.1|4367.1|427
1611672600000|2021-01-26 14:50:00|4387.9|4381.9|4386.3|4380.3|4390|4384|4383.8|4377.8|365
1611672900000|2021-01-26 14:55:00|4386.9|4380.9|4382.5|4376.5|4387.8|4381.8|4380|4374|373
1611673200000|2021-01-26 15:00:00|4382.1|4376.1|4388.1|4382.1|4395.8|4389.8|4382.1|4376.1|573
1611673500000|2021-01-26 15:05:00|4388.2|4382.2|4384.3|4378.3|4391.7|4385.7|4381.9|4375.9|546
1611673800000|2021-01-26 15:10:00|4383.7|4377.7|4366.5|4360.5|4385.3|4379.3|4366|4360|549
1611674100000|2021-01-26 15:15:00|4367|4361|4373.5|4367.5|4380.7|4374.7|4365.2|4359.2|754
1611674400000|2021-01-26 15:20:00|4374|4368|4384.6|4378.6|4385.1|4379.1|4372.2|4366.2|466
1611674700000|2021-01-26 15:25:00|4384.2|4378.2|4392.1|4386.1|4392.9|4386.9|4382.6|4376.6|313
1611675000000|2021-01-26 15:30:00|4393|4387|4394.1|4388.1|4404|4398|4392.6|4386.6|513
1611675300000|2021-01-26 15:35:00|4393.6|4387.6|4387.4|4381.4|4397.5|4391.5|4386.3|4380.3|249
1611675600000|2021-01-26 15:40:00|4386.9|4380.9|4384.8|4378.8|4389.6|4383.6|4380.2|4374.2|317
1611675900000|2021-01-26 15:45:00|4384.7|4378.7|4390.8|4384.8|4391.3|4385.3|4383.4|4377.4|193
1611676200000|2021-01-26 15:50:00|4391.3|4385.3|4380.6|4374.6|4391.3|4385.3|4378.2|4372.2|250
1611676500000|2021-01-26 15:55:00|4381.6|4375.6|4386.7|4380.7|4387.6|4381.6|4381.6|4375.6|239
1611676800000|2021-01-26 16:00:00|4387.2|4381.2|4388.6|4382.6|4388.6|4382.6|4381.6|4375.6|140
1611677100000|2021-01-26 16:05:00|4389.4|4383.4|4390|4384|4390.6|4384.6|4384.6|4378.6|261
1611677400000|2021-01-26 16:10:00|4390.4|4384.4|4384.9|4378.9|4393.5|4387.5|4381.9|4375.9|266
1611677700000|2021-01-26 16:15:00|4384.4|4378.4|4381|4375|4388.7|4382.7|4378.4|4372.4|279
1611678000000|2021-01-26 16:20:00|4381.2|4375.2|4386.4|4380.4|4388.4|4382.4|4380.4|4374.4|194
1611678300000|2021-01-26 16:25:00|4386.3|4380.3|4376.8|4370.8|4386.4|4380.4|4375|4369|494
1611678600000|2021-01-26 16:30:00|4376|4370|4370.6|4364.6|4377.8|4371.8|4367|4361|532
1611678900000|2021-01-26 16:35:00|4370.5|4364.5|4367.7|4361.7|4379|4373|4366.7|4360.7|629
1611679200000|2021-01-26 16:40:00|4367.2|4361.2|4364|4358|4367.7|4361.7|4358.2|4352.2|406
1611679500000|2021-01-26 16:45:00|4364.8|4358.8|4365.8|4359.8|4366.5|4360.5|4359.6|4353.6|292
1611679800000|2021-01-26 16:50:00|4363.7|4357.7|4366.5|4360.5|4369.3|4363.3|4357.9|4351.9|472
1611680100000|2021-01-26 16:55:00|4365.7|4359.7|4385.8|4379.8|4386.6|4380.6|4363.7|4357.7|603
1611680400000|2021-01-26 17:00:00|4385.7|4379.7|4379.4|4373.4|4390.2|4384.2|4377.2|4371.2|402
1611680700000|2021-01-26 17:05:00|4378.8|4372.8|4372.9|4366.9|4379.4|4373.4|4371|4365|274
1611681000000|2021-01-26 17:10:00|4373|4367|4372.9|4366.9|4375.9|4369.9|4369.5|4363.5|145
1611681300000|2021-01-26 17:15:00|4372.8|4366.8|4382|4376|4383|4377|4370.8|4364.8|267
1611681600000|2021-01-26 17:20:00|4381.6|4375.6|4371.7|4365.7|4383.5|4377.5|4371.7|4365.7|272
1611681900000|2021-01-26 17:25:00|4372.1|4366.1|4367.8|4361.8|4376.3|4370.3|4364.8|4358.8|257
1611682200000|2021-01-26 17:30:00|4367.6|4361.6|4365.5|4359.5|4371.7|4365.7|4364.1|4358.1|164
1611682500000|2021-01-26 17:35:00|4365|4359|4364.6|4358.6|4365.8|4359.8|4360.5|4354.5|158
1611682800000|2021-01-26 17:40:00|4363.2|4357.2|4364.8|4358.8|4368.5|4362.5|4361.6|4355.6|296
1611683100000|2021-01-26 17:45:00|4365.8|4359.8|4369.1|4363.1|4372.3|4366.3|4365.8|4359.8|164
1611683400000|2021-01-26 17:50:00|4369.4|4363.4|4365.8|4359.8|4370.1|4364.1|4360.8|4354.8|264
1611683700000|2021-01-26 17:55:00|4365.7|4359.7|4358.9|4352.9|4367.7|4361.7|4358.4|4352.4|200
1611684000000|2021-01-26 18:00:00|4359.3|4353.3|4346.5|4340.5|4361.4|4355.4|4341.7|4335.7|569
1611684300000|2021-01-26 18:05:00|4345.7|4339.7|4353|4347|4353.5|4347.5|4344|4338|189
1611684600000|2021-01-26 18:10:00|4352.9|4346.9|4354.5|4348.5|4356.6|4350.6|4352.5|4346.5|227
1611684900000|2021-01-26 18:15:00|4353.6|4347.6|4360.6|4354.6|4362.9|4356.9|4353.6|4347.6|252
1611685200000|2021-01-26 18:20:00|4361|4355|4367.3|4361.3|4368.8|4362.8|4360|4354|325
1611685500000|2021-01-26 18:25:00|4366.9|4360.9|4363.7|4357.7|4368.6|4362.6|4363.7|4357.7|147
1611685800000|2021-01-26 18:30:00|4363.6|4357.6|4364.6|4358.6|4366.1|4360.1|4362.7|4356.7|112
1611686100000|2021-01-26 18:35:00|4364.7|4358.7|4362.9|4356.9|4365.2|4359.2|4359.9|4353.9|122
1611686400000|2021-01-26 18:40:00|4362.8|4356.8|4366|4360|4366|4360|4360.1|4354.1|130
1611686700000|2021-01-26 18:45:00|4366.4|4360.4|4375.1|4369.1|4375.4|4369.4|4365.8|4359.8|366
1611687000000|2021-01-26 18:50:00|4374.6|4368.6|4385.9|4379.9|4385.9|4379.9|4370.3|4364.3|296
1611687300000|2021-01-26 18:55:00|4385.5|4379.5|4379.9|4373.9|4386.4|4380.4|4377.2|4371.2|349
1611687600000|2021-01-26 19:00:00|4380.3|4374.3|4373.9|4367.9|4380.3|4374.3|4373.2|4367.2|304
1611687900000|2021-01-26 19:05:00|4373.8|4367.8|4376.8|4370.8|4381.6|4375.6|4371.9|4365.9|284
1611688200000|2021-01-26 19:10:00|4376.4|4370.4|4377.8|4371.8|4379.8|4373.8|4370|4364|1525
1611688500000|2021-01-26 19:15:00|4379.6|4373.6|4376.8|4370.8|4382.6|4376.6|4376.8|4370.8|586
1611709200000|2021-01-27 01:00:00|4390.7|4384.7|4402.1|4396.1|4410.5|4404.5|4390.4|4384.4|434
1611709500000|2021-01-27 01:05:00|4402.2|4396.2|4407.7|4401.7|4411|4405|4401.7|4395.7|127
1611709800000|2021-01-27 01:10:00|4407.2|4401.2|4405.8|4399.8|4408|4402|4400.5|4394.5|161
1611710100000|2021-01-27 01:15:00|4406.2|4400.2|4413.8|4407.8|4414.3|4408.3|4405.3|4399.3|115
1611710400000|2021-01-27 01:20:00|4413.9|4407.9|4412.1|4406.1|4414.2|4408.2|4411.1|4405.1|80
1611710700000|2021-01-27 01:25:00|4412.6|4406.6|4422.4|4416.4|4423.9|4417.9|4409.8|4403.8|159
1611711000000|2021-01-27 01:30:00|4422.5|4416.5|4416|4410|4423.9|4417.9|4416|4410|71
1611711300000|2021-01-27 01:35:00|4415.9|4409.9|4415.7|4409.7|4416|4410|4409.9|4403.9|90
1611711600000|2021-01-27 01:40:00|4416.2|4410.2|4418.2|4412.2|4418.9|4412.9|4416|4410|82
1611711900000|2021-01-27 01:45:00|4418.3|4412.3|4418|4412|4421|4415|4415.2|4409.2|114
1611712200000|2021-01-27 01:50:00|4417.3|4411.3|4417.3|4411.3|4419|4413|4414.2|4408.2|130
1611712500000|2021-01-27 01:55:00|4417.8|4411.8|4414.5|4408.5|4418.5|4412.5|4414.5|4408.5|54
1611712800000|2021-01-27 02:00:00|4415|4409|4409.2|4403.2|4416.5|4410.5|4407.8|4401.8|140
1611713100000|2021-01-27 02:05:00|4409.8|4403.8|4413.7|4407.7|4413.8|4407.8|4409.8|4403.8|55
1611713400000|2021-01-27 02:10:00|4414.2|4408.2|4420.6|4414.6|4421.9|4415.9|4413.7|4407.7|52
1611713700000|2021-01-27 02:15:00|4420.2|4414.2|4421.6|4415.6|4422.6|4416.6|4419.1|4413.1|32
1611714000000|2021-01-27 02:20:00|4421.7|4415.7|4419.9|4413.9|4422.2|4416.2|4419.8|4413.8|29
1611714300000|2021-01-27 02:25:00|4420.9|4414.9|4422.8|4416.8|4422.8|4416.8|4420.4|4414.4|26
1611714600000|2021-01-27 02:30:00|4422.7|4416.7|4421.5|4415.5|4427.8|4421.8|4419.9|4413.9|139
1611714900000|2021-01-27 02:35:00|4421.9|4415.9|4420.5|4414.5|4422.9|4416.9|4419.4|4413.4|29
1611715200000|2021-01-27 02:40:00|4420.1|4414.1|4419.4|4413.4|4420.9|4414.9|4418.4|4412.4|40
1611715500000|2021-01-27 02:45:00|4419|4413|4409.8|4403.8|4419|4413|4407.7|4401.7|83
1611715800000|2021-01-27 02:50:00|4409.7|4403.7|4407.1|4401.1|4409.7|4403.7|4404.9|4398.9|61
1611716100000|2021-01-27 02:55:00|4407|4401|4414.9|4408.9|4415.9|4409.9|4407|4401|93
1611716400000|2021-01-27 03:00:00|4413.8|4407.8|4416.2|4410.2|4416.7|4410.7|4410.4|4404.4|100
1611716700000|2021-01-27 03:05:00|4416.7|4410.7|4413.4|4407.4|4419.3|4413.3|4412.2|4406.2|44
1611717000000|2021-01-27 03:10:00|4413|4407|4418.1|4412.1|4418.1|4412.1|4411.7|4405.7|43
1611717300000|2021-01-27 03:15:00|4418|4412|4419|4413|4419.1|4413.1|4417|4411|15
1611717600000|2021-01-27 03:20:00|4418.6|4412.6|4419.9|4413.9|4420.1|4414.1|4417.9|4411.9|6
1611717900000|2021-01-27 03:25:00|4420.1|4414.1|4420.9|4414.9|4422.2|4416.2|4418.4|4412.4|21
1611718200000|2021-01-27 03:30:00|4420.8|4414.8|4420.4|4414.4|4422.4|4416.4|4417.9|4411.9|25
1611718500000|2021-01-27 03:35:00|4420.6|4414.6|4417.9|4411.9|4420.9|4414.9|4417.5|4411.5|18
1611718800000|2021-01-27 03:40:00|4417.4|4411.4|4419.2|4413.2|4420.5|4414.5|4417|4411|22
1611719100000|2021-01-27 03:45:00|4418.2|4412.2|4419.2|4413.2|4419.3|4413.3|4417.9|4411.9|6
1611719400000|2021-01-27 03:50:00|4419.1|4413.1|4418.4|4412.4|4419.8|4413.8|4416.8|4410.8|40
1611719700000|2021-01-27 03:55:00|4418.8|4412.8|4421.3|4415.3|4421.4|4415.4|4418.8|4412.8|27
1611720000000|2021-01-27 04:00:00|4421.8|4415.8|4423|4417|4424.8|4418.8|4421.6|4415.6|24
1611720300000|2021-01-27 04:05:00|4422.4|4416.4|4420.9|4414.9|4422.4|4416.4|4420.7|4414.7|9
1611720600000|2021-01-27 04:10:00|4420.7|4414.7|4422.4|4416.4|4423.6|4417.6|4420.7|4414.7|23
1611720900000|2021-01-27 04:15:00|4422|4416|4421.4|4415.4|4422.2|4416.2|4421|4415|15
1611721200000|2021-01-27 04:20:00|4421.5|4415.5|4421.6|4415.6|4423|4417|4421|4415|22
1611721500000|2021-01-27 04:25:00|4422.1|4416.1|4423.3|4417.3|4423.3|4417.3|4421.6|4415.6|6
1611721800000|2021-01-27 04:30:00|4424.3|4418.3|4423|4417|4424.8|4418.8|4423|4417|7
1611722100000|2021-01-27 04:35:00|4422.9|4416.9|4422.6|4416.6|4423.1|4417.1|4422.4|4416.4|4
1611722400000|2021-01-27 04:40:00|4422.9|4416.9|4424.8|4418.8|4424.8|4418.8|4422.6|4416.6|16
1611722700000|2021-01-27 04:45:00|4423.3|4417.3|4423.9|4417.9|4424.3|4418.3|4422.9|4416.9|6
1611723000000|2021-01-27 04:50:00|4424.1|4418.1|4423.5|4417.5|4424.4|4418.4|4422.2|4416.2|14
1611723300000|2021-01-27 04:55:00|4423.4|4417.4|4424.9|4418.9|4424.9|4418.9|4423|4417|14
1611723600000|2021-01-27 05:00:00|4424.5|4418.5|4425.5|4419.5|4427|4421|4424.4|4418.4|30
1611723900000|2021-01-27 05:05:00|4425.7|4419.7|4428.5|4422.5|4431.9|4425.9|4425.7|4419.7|46
1611724200000|2021-01-27 05:10:00|4428.1|4422.1|4427.8|4421.8|4431.1|4425.1|4427.6|4421.6|13
1611724500000|2021-01-27 05:15:00|4427.6|4421.6|4427.8|4421.8|4428.8|4422.8|4426.5|4420.5|24
1611724800000|2021-01-27 05:20:00|4428.5|4422.5|4427.2|4421.2|4428.8|4422.8|4426.6|4420.6|5
1611725100000|2021-01-27 05:25:00|4427.1|4421.1|4426.6|4420.6|4428.1|4422.1|4426.1|4420.1|6
1611725400000|2021-01-27 05:30:00|4426.5|4420.5|4426.5|4420.5|4429.1|4423.1|4422.1|4416.1|62
1611725700000|2021-01-27 05:35:00|4426.1|4420.1|4433.5|4427.5|4439.2|4432.5|4426.1|4420.1|105
1611726000000|2021-01-27 05:40:00|4434|4428|4445.6|4439.6|4446.8|4440.8|4433.2|4427.2|234
1611726300000|2021-01-27 05:45:00|4445.5|4439.5|4446.7|4440.7|4448.2|4442.2|4442.5|4436.5|71
1611726600000|2021-01-27 05:50:00|4446.2|4440.2|4463.9|4457.9|4465.1|4459.1|4444.1|4438.1|279
1611726900000|2021-01-27 05:55:00|4462.9|4456.9|4460.3|4454.3|4464.7|4458.7|4459.7|4453.7|71
1611727200000|2021-01-27 06:00:00|4460.2|4454.2|4457.3|4451.3|4460.7|4454.7|4454.7|4448.7|129
1611727500000|2021-01-27 06:05:00|4457.7|4451.7|4450.7|4444.7|4458.7|4452.7|4450.2|4444.2|90
1611727800000|2021-01-27 06:10:00|4451.2|4445.2|4456.1|4450.1|4457|4451|4449.7|4443.7|86
1611728100000|2021-01-27 06:15:00|4457|4451|4462.3|4456.3|4463.3|4457.3|4456.7|4450.7|129
1611728400000|2021-01-27 06:20:00|4461.8|4455.8|4464.4|4458.4|4469.4|4463.4|4461.8|4455.8|156
1611728700000|2021-01-27 06:25:00|4464.2|4458.2|4458.9|4452.9|4464.2|4458.2|4457.4|4451.4|67
1611729000000|2021-01-27 06:30:00|4458.8|4452.8|4460.9|4454.9|4464.4|4458.4|4458.8|4452.8|41
1611729300000|2021-01-27 06:35:00|4461|4455|4456.3|4450.3|4462|4456|4455.8|4449.8|34
1611729600000|2021-01-27 06:40:00|4456.4|4450.4|4460.6|4454.6|4460.6|4454.6|4456|4450|96
1611729900000|2021-01-27 06:45:00|4460.7|4454.7|4455.8|4449.8|4462.5|4456.5|4454.8|4448.8|88
1611730200000|2021-01-27 06:50:00|4456.8|4450.8|4458.8|4452.8|4458.8|4452.8|4455.7|4449.7|37
1611730500000|2021-01-27 06:55:00|4459.3|4453.3|4460.8|4454.8|4464.4|4458.4|4459.3|4453.3|41
1611730800000|2021-01-27 07:00:00|4460.7|4454.7|4464.5|4458.5|4465.7|4459.7|4460.7|4454.7|51
1611731100000|2021-01-27 07:05:00|4464.9|4458.9|4459|4453|4464.9|4458.9|4457.8|4451.8|62
1611731400000|2021-01-27 07:10:00|4459.4|4453.4|4461.3|4455.3|4461.7|4455.7|4459|4453|32
1611731700000|2021-01-27 07:15:00|4460.9|4454.9|4461.8|4455.8|4462|4456|4457.1|4451.1|62
1611732000000|2021-01-27 07:20:00|4461.9|4455.9|4457.1|4451.1|4464|4458|4457|4451|51
1611732300000|2021-01-27 07:25:00|4457.5|4451.5|4455|4449|4459|4453|4455|4449|54
1611732600000|2021-01-27 07:30:00|4455.1|4449.1|4448.5|4442.5|4456|4450|4448.5|4442.5|134
1611732900000|2021-01-27 07:35:00|4449|4443|4456.2|4450.2|4456.2|4450.2|4449|4443|33
1611733200000|2021-01-27 07:40:00|4456.4|4450.4|4456.7|4450.7|4460.7|4454.7|4456.2|4450.2|48
1611733500000|2021-01-27 07:45:00|4456.9|4450.9|4459.3|4453.3|4461.2|4455.2|4456.9|4450.9|18
1611733800000|2021-01-27 07:50:00|4459.2|4453.2|4455.7|4449.7|4459.2|4453.2|4455.3|4449.3|12
1611734100000|2021-01-27 07:55:00|4455.6|4449.6|4458.1|4452.1|4460.5|4454.5|4452.7|4446.7|44
1611734400000|2021-01-27 08:00:00|4457.7|4451.7|4451.6|4445.6|4458.1|4452.1|4451.2|4445.2|123
1611734700000|2021-01-27 08:05:00|4452.7|4446.7|4459|4453|4459|4453|4447.7|4441.7|66
1611735000000|2021-01-27 08:10:00|4459.1|4453.1|4462.7|4456.7|4463.6|4457.6|4454.9|4448.9|98
1611735300000|2021-01-27 08:15:00|4462.8|4456.8|4469.3|4463.3|4469.4|4463.4|4462.7|4456.7|150
1611735600000|2021-01-27 08:20:00|4469.9|4463.9|4455.1|4449.1|4474.8|4468.8|4450.7|4444.7|368
1611735900000|2021-01-27 08:25:00|4455|4449|4455.7|4449.7|4465.2|4459.2|4455|4449|210
1611736200000|2021-01-27 08:30:00|4456.1|4450.1|4464.3|4458.3|4466|4460|4455.2|4449.2|77
1611736500000|2021-01-27 08:35:00|4464.4|4458.4|4460.9|4454.9|4467.9|4461.9|4460.9|4454.9|89
1611736800000|2021-01-27 08:40:00|4459.4|4453.4|4458.3|4452.3|4462.2|4456.2|4454.5|4448.5|68
1611737100000|2021-01-27 08:45:00|4457.8|4451.8|4450.4|4444.4|4457.9|4451.9|4450.4|4444.4|59
1611737400000|2021-01-27 08:50:00|4449.5|4443.5|4452.7|4446.7|4452.7|4446.7|4445|4439|267
1611737700000|2021-01-27 08:55:00|4452.8|4446.8|4454.1|4448.1|4456.1|4450.1|4451.6|4445.6|73
1611738000000|2021-01-27 09:00:00|4453.3|4447.3|4461.2|4455.2|4462.1|4456.1|4452.8|4446.8|87
1611738300000|2021-01-27 09:05:00|4461.6|4455.6|4460.2|4454.2|4462.9|4456.9|4455.4|4449.4|103
1611738600000|2021-01-27 09:10:00|4460.4|4454.4|4456.5|4450.5|4462.4|4456.4|4454.8|4448.8|226
1611738900000|2021-01-27 09:15:00|4456.6|4450.6|4454.3|4448.3|4459.4|4453.4|4452.7|4446.7|129
1611739200000|2021-01-27 09:20:00|4454.2|4448.2|4452.7|4446.7|4455.7|4449.7|4452.7|4446.7|30
1611739500000|2021-01-27 09:25:00|4453.2|4447.2|4456.7|4450.7|4456.7|4450.7|4452.8|4446.8|57
1611739800000|2021-01-27 09:30:00|4456.6|4450.6|4459.4|4453.4|4460.9|4454.9|4455.6|4449.6|172
1611740100000|2021-01-27 09:35:00|4459.9|4453.9|4468.4|4462.4|4468.4|4462.4|4459.9|4453.9|151
1611740400000|2021-01-27 09:40:00|4468.9|4462.9|4466.4|4460.4|4469.4|4463.4|4465.9|4459.9|78
1611740700000|2021-01-27 09:45:00|4466.5|4460.5|4460.4|4454.4|4467.1|4461.1|4460.4|4454.4|194
1611741000000|2021-01-27 09:50:00|4460.5|4454.5|4463.9|4457.9|4465|4459|4458.4|4452.4|71
1611741300000|2021-01-27 09:55:00|4463.5|4457.5|4464.1|4458.1|4467.3|4461.3|4461.3|4455.3|63
1611741600000|2021-01-27 10:00:00|4464.6|4458.6|4458.9|4452.9|4465.1|4459.1|4458.8|4452.8|66
1611741900000|2021-01-27 10:05:00|4458.4|4452.4|4460.5|4454.5|4462.5|4456.5|4458.4|4452.4|30
1611742200000|2021-01-27 10:10:00|4461.1|4455.1|4458.6|4452.6|4461.1|4455.1|4457.5|4451.5|59
1611742500000|2021-01-27 10:15:00|4459|4453|4456.9|4450.9|4459.5|4453.5|4454.5|4448.5|31
1611742800000|2021-01-27 10:20:00|4457.4|4451.4|4462|4456|4462|4456|4456.4|4450.4|27
1611743100000|2021-01-27 10:25:00|4461.9|4455.9|4461|4455|4462|4456|4460.5|4454.5|9
1611743400000|2021-01-27 10:30:00|4461.1|4455.1|4469.4|4463.4|4469.4|4463.4|4460.8|4454.8|59
1611743700000|2021-01-27 10:35:00|4469|4463|4468.2|4462.2|4469.4|4463.4|4467.2|4461.2|35
1611744000000|2021-01-27 10:40:00|4467.6|4461.6|4464.6|4458.6|4468.6|4462.6|4464.2|4458.2|34
1611744300000|2021-01-27 10:45:00|4464.7|4458.7|4464.7|4458.7|4467.1|4461.1|4464.6|4458.6|10
1611744600000|2021-01-27 10:50:00|4465.1|4459.1|4467.6|4461.6|4467.7|4461.7|4464.6|4458.6|26
1611744900000|2021-01-27 10:55:00|4467.1|4461.1|4463.7|4457.7|4467.1|4461.1|4462.7|4456.7|32
1611745200000|2021-01-27 11:00:00|4463.2|4457.2|4459.4|4453.4|4463.7|4457.7|4459.3|4453.3|63
1611745500000|2021-01-27 11:05:00|4460.4|4454.4|4458.8|4452.8|4461.4|4455.4|4455.4|4449.4|109
1611745800000|2021-01-27 11:10:00|4458.4|4452.4|4457.8|4451.8|4458.9|4452.9|4454.8|4448.8|34
1611746100000|2021-01-27 11:15:00|4457.7|4451.7|4461.2|4455.2|4462.1|4456.1|4456.3|4450.3|28
1611746400000|2021-01-27 11:20:00|4461.6|4455.6|4463.8|4457.8|4463.8|4457.8|4460.2|4454.2|67
1611746700000|2021-01-27 11:25:00|4463.7|4457.7|4455.6|4449.6|4464.2|4458.2|4455.5|4449.5|97
1611747000000|2021-01-27 11:30:00|4456.1|4450.1|4457.7|4451.7|4459.6|4453.6|4454.6|4448.6|50
1611747300000|2021-01-27 11:35:00|4457.4|4451.4|4450.1|4444.1|4457.4|4451.4|4445|4439|207
1611747600000|2021-01-27 11:40:00|4450.7|4444.7|4450.5|4444.5|4451|4445|4446.2|4440.2|52
1611747900000|2021-01-27 11:45:00|4450.1|4444.1|4455.3|4449.3|4460.7|4454.7|4450.1|4443.8|312
1611748200000|2021-01-27 11:50:00|4454.8|4448.8|4459.1|4453.1|4461.6|4455.6|4453.8|4447.8|58
1611748500000|2021-01-27 11:55:00|4458.6|4452.6|4457.5|4451.5|4460.6|4454.6|4457.5|4451.5|26
1611748800000|2021-01-27 12:00:00|4457.1|4451.1|4456.6|4450.6|4459.1|4453.1|4455.7|4449.7|28
1611749100000|2021-01-27 12:05:00|4456.7|4450.7|4462.2|4456.2|4463.2|4457.2|4455.2|4449.2|81
1611749400000|2021-01-27 12:10:00|4462.1|4456.1|4462.7|4456.7|4464.1|4458.1|4458.6|4452.6|75
1611749700000|2021-01-27 12:15:00|4462.2|4456.2|4467|4461|4468.5|4462.5|4462.2|4456.2|129
1611750000000|2021-01-27 12:20:00|4466.5|4460.5|4466.4|4460.4|4467|4461|4462|4456|98
1611750300000|2021-01-27 12:25:00|4466.8|4460.8|4472.8|4466.8|4479.6|4473.6|4466.4|4460.4|241
1611750600000|2021-01-27 12:30:00|4473.2|4467.2|4470.4|4464.4|4479.6|4473.6|4469.8|4463.8|228
1611750900000|2021-01-27 12:35:00|4470|4464|4476.2|4470.2|4479.6|4473.6|4470|4464|174
1611751200000|2021-01-27 12:40:00|4476.6|4470.6|4474|4468|4479.7|4473.7|4474|4468|96
1611751500000|2021-01-27 12:45:00|4474.4|4468.4|4491.1|4485.1|4495.3|4489.3|4474|4468|153
1611751800000|2021-01-27 12:50:00|4491.4|4485.4|4494.2|4488.2|4494.2|4488.2|4486.9|4480.9|149
1611752100000|2021-01-27 12:55:00|4494.7|4488.7|4502.3|4496.3|4504.1|4498.1|4493.2|4487.2|319
1611752400000|2021-01-27 13:00:00|4501.9|4495.9|4490.7|4484.7|4501.9|4495.9|4488.2|4482.2|197
1611752700000|2021-01-27 13:05:00|4491.7|4485.7|4496.7|4490.7|4498.1|4492.1|4489.8|4483.8|176
1611753000000|2021-01-27 13:10:00|4496.5|4490.5|4501.5|4495.5|4504.5|4498.5|4495.1|4489.1|202
1611753300000|2021-01-27 13:15:00|4501.1|4495.1|4509.3|4503.3|4517.3|4511.3|4499.8|4493.8|282
1611753600000|2021-01-27 13:20:00|4509.8|4503.8|4512.3|4506.3|4520.3|4514.3|4509|4503|395
1611753900000|2021-01-27 13:25:00|4512.9|4506.9|4508.5|4502.5|4517.3|4511.3|4506.9|4500.9|446
1611754200000|2021-01-27 13:30:00|4508.4|4502.4|4514.7|4508.7|4517.7|4511.7|4506.9|4500.9|257
1611754500000|2021-01-27 13:35:00|4515.2|4509.2|4498.4|4492.4|4516.5|4510.5|4498.2|4492.2|493
1611754800000|2021-01-27 13:40:00|4498|4492|4501.3|4495.3|4505.5|4499.5|4497.1|4491.1|162
1611757800000|2021-01-27 14:30:00|4499.2|4493.2|4458.5|4452.5|4500.5|4494.5|4457.5|4451.5|1865
1611758100000|2021-01-27 14:35:00|4458.9|4452.9|4446.6|4440.6|4468.1|4462.1|4444.1|4438.1|1463
1611758400000|2021-01-27 14:40:00|4446.2|4440.2|4429.9|4423.9|4447.1|4441.1|4422.8|4416.8|1197
1611758700000|2021-01-27 14:45:00|4429.8|4423.8|4436.8|4430.8|4450.2|4444.2|4426.1|4420.1|1286
1611759000000|2021-01-27 14:50:00|4436.3|4430.3|4438.3|4432.3|4442|4436|4428|4422|707
1611759300000|2021-01-27 14:55:00|4438.7|4432.7|4453.6|4447.6|4463.4|4457.4|4436.5|4430.5|609
1611759600000|2021-01-27 15:00:00|4454|4448|4460.4|4454.4|4467.2|4461.2|4446.4|4440.4|549
1611759900000|2021-01-27 15:05:00|4460.8|4454.8|4446.3|4440.3|4466.9|4460.9|4443.6|4437.6|478
1611760200000|2021-01-27 15:10:00|4445.9|4439.9|4441.2|4435.2|4446.4|4440.4|4434.9|4428.9|402
1611760500000|2021-01-27 15:15:00|4441.7|4435.7|4467.4|4461.4|4468.7|4462.7|4441.2|4435.2|524
1611760800000|2021-01-27 15:20:00|4466.9|4460.9|4479|4473|4486.5|4480.5|4463.1|4457.1|602
1611761100000|2021-01-27 15:25:00|4479.4|4473.4|4490.1|4484.1|4494.4|4488.4|4479.4|4473.4|335
1611761400000|2021-01-27 15:30:00|4490|4484|4479.9|4473.9|4494.5|4488.5|4475.5|4469.5|410
1611761700000|2021-01-27 15:35:00|4479.4|4473.4|4478.3|4472.3|4482.4|4476.4|4469.1|4463.1|249
1611762000000|2021-01-27 15:40:00|4477.8|4471.8|4474|4468|4480.1|4474.1|4470|4464|183
1611762300000|2021-01-27 15:45:00|4475.4|4469.4|4465|4459|4477.3|4471.3|4460.4|4454.4|462
1611762600000|2021-01-27 15:50:00|4465.5|4459.5|4468|4462|4470.4|4464.4|4460|4454|298
1611762900000|2021-01-27 15:55:00|4468.4|4462.4|4463.3|4457.3|4470.4|4464.4|4461.9|4455.9|235
1611763200000|2021-01-27 16:00:00|4463.4|4457.4|4465.3|4459.3|4466|4460|4457.4|4451.4|291
1611763500000|2021-01-27 16:05:00|4465.8|4459.8|4460.1|4454.1|4469.6|4463.6|4457|4451|261
1611763800000|2021-01-27 16:10:00|4460.5|4454.5|4464.7|4458.7|4465.9|4459.9|4455.5|4449.5|221
1611764100000|2021-01-27 16:15:00|4464.2|4458.2|4449.9|4443.9|4465.2|4459.2|4447.8|4441.8|188
1611764400000|2021-01-27 16:20:00|4450.2|4444.2|4452.8|4446.8|4454.7|4448.7|4446.9|4440.9|254
1611764700000|2021-01-27 16:25:00|4453.2|4447.2|4456.8|4450.8|4459|4453|4452.9|4446.9|140
1611765000000|2021-01-27 16:30:00|4457.1|4451.1|4449.8|4443.8|4458.2|4452.2|4447.7|4441.7|433
1611765300000|2021-01-27 16:35:00|4450.3|4444.3|4456.6|4450.6|4461.2|4455.2|4450.2|4444.2|178
1611765600000|2021-01-27 16:40:00|4456.9|4450.9|4464.3|4458.3|4470.6|4464.6|4455.6|4449.6|410
1611765900000|2021-01-27 16:45:00|4465.2|4459.2|4457.3|4451.3|4469.2|4463.2|4455.4|4449.4|334
1611766200000|2021-01-27 16:50:00|4457.7|4451.7|4463|4457|4467.2|4461.2|4457.3|4451.3|183
1611766500000|2021-01-27 16:55:00|4462.6|4456.6|4462.9|4456.9|4467.2|4461.2|4458.5|4452.5|322
1611766800000|2021-01-27 17:00:00|4463|4457|4450.8|4444.8|4464|4458|4450.7|4444.7|241
1611767100000|2021-01-27 17:05:00|4451.2|4445.2|4450.3|4444.3|4454.7|4448.7|4447.2|4441.2|229
1611767400000|2021-01-27 17:10:00|4449.8|4443.8|4448.8|4442.8|4451.8|4445.8|4443.4|4437.4|357
1611767700000|2021-01-27 17:15:00|4449.1|4443.1|4451|4445|4451.4|4445.4|4444.8|4438.8|234
1611768000000|2021-01-27 17:20:00|4450.9|4444.9|4455|4449|4457.3|4451.3|4450.1|4444.1|292
1611768300000|2021-01-27 17:25:00|4455.1|4449.1|4447.6|4441.6|4456|4450|4447.6|4441.6|348
1611768600000|2021-01-27 17:30:00|4448.1|4442.1|4445.7|4439.7|4448.6|4442.6|4443.8|4437.8|278
1611768900000|2021-01-27 17:35:00|4445.3|4439.3|4450.2|4444.2|4451.1|4445.1|4444.2|4438.2|190
1611769200000|2021-01-27 17:40:00|4449.3|4443.3|4454.3|4448.3|4455.8|4449.8|4447.7|4441.7|220
1611769500000|2021-01-27 17:45:00|4454.8|4448.8|4457.1|4451.1|4459.1|4453.1|4453.3|4447.3|198
1611769800000|2021-01-27 17:50:00|4457.5|4451.5|4460.6|4454.6|4462.8|4456.8|4456.1|4450.1|161
1611770100000|2021-01-27 17:55:00|4460.2|4454.2|4465.2|4459.2|4466.7|4460.7|4459.8|4453.8|270
1611770400000|2021-01-27 18:00:00|4465.6|4459.6|4465.3|4459.3|4467.2|4461.2|4464.2|4458.2|304
1611770700000|2021-01-27 18:05:00|4464.9|4458.9|4458.3|4452.3|4465.3|4459.3|4458.3|4452.3|175
1611771000000|2021-01-27 18:10:00|4458.4|4452.4|4452.1|4446.1|4464.3|4458.3|4452|4446|200
1611771300000|2021-01-27 18:15:00|4451.8|4445.8|4449|4443|4454|4448|4447.8|4441.8|197
1611771600000|2021-01-27 18:20:00|4449.7|4443.7|4449.4|4443.4|4454.4|4448.4|4448.8|4442.8|101
1611771900000|2021-01-27 18:25:00|4449.8|4443.8|4459.5|4453.5|4460.4|4454.4|4449.8|4443.8|82
1611772200000|2021-01-27 18:30:00|4459.9|4453.9|4453|4447|4460.3|4454.3|4451.6|4445.6|193
1611772500000|2021-01-27 18:35:00|4453.5|4447.5|4453.8|4447.8|4455.1|4449.1|4450.9|4444.9|148
1611772800000|2021-01-27 18:40:00|4452.8|4446.8|4445.7|4439.7|4453.4|4447.4|4444|4438|244
1611773100000|2021-01-27 18:45:00|4445.3|4439.3|4440.5|4434.5|4445.7|4439.7|4440.1|4434.1|167
1611773400000|2021-01-27 18:50:00|4440.1|4434.1|4435.6|4429.6|4441.9|4435.9|4429.9|4423.9|327
1611773700000|2021-01-27 18:55:00|4435.2|4429.2|4429.7|4423.7|4435.6|4429.6|4429.7|4423.7|251
1611774000000|2021-01-27 19:00:00|4430.6|4424.6|4440.7|4434.7|4441.7|4435.7|4429.8|4423.8|327
1611774300000|2021-01-27 19:05:00|4441.1|4435.1|4434.2|4428.2|4441.1|4435.1|4429.4|4423.4|425
1611774600000|2021-01-27 19:10:00|4434.5|4428.5|4435.5|4429.5|4442.3|4436.3|4429.9|4423.9|1097
1611774900000|2021-01-27 19:15:00|4435.2|4429.2|4441.6|4435.6|4449.3|4443.3|4435.2|4429.2|550
1611795600000|2021-01-28 01:00:00|4442.7|4436.7|4432.8|4426.8|4443.3|4437.3|4418.6|4412.6|545
1611795900000|2021-01-28 01:05:00|4433.2|4427.2|4439.5|4433.5|4442.9|4436.9|4430.4|4424.4|381
1611796200000|2021-01-28 01:10:00|4439.9|4433.9|4436.2|4430.2|4441.7|4435.7|4432.4|4426.4|262
1611796500000|2021-01-28 01:15:00|4436.3|4430.3|4450.6|4444.6|4453.1|4447.1|4433.2|4427.2|322
1611796800000|2021-01-28 01:20:00|4450.9|4444.9|4448.1|4442.1|4450.9|4444.9|4445.2|4439.2|71
1611797100000|2021-01-28 01:25:00|4447.6|4441.6|4448|4442|4453.1|4447.1|4444.9|4438.9|128
1611797400000|2021-01-28 01:30:00|4447.9|4441.9|4446|4440|4448.8|4442.8|4442.9|4436.9|59
1611797700000|2021-01-28 01:35:00|4445|4439|4454.9|4448.9|4455.3|4449.3|4443.9|4437.9|79
1611798000000|2021-01-28 01:40:00|4454.8|4448.8|4460.3|4454.3|4460.3|4454.3|4451.4|4445.4|123
1611798300000|2021-01-28 01:45:00|4459.9|4453.9|4457.8|4451.8|4461.8|4455.8|4455|4449|105
1611798600000|2021-01-28 01:50:00|4457.9|4451.9|4461|4455|4465.2|4459.2|4457.9|4451.9|113
1611798900000|2021-01-28 01:55:00|4461.4|4455.4|4457.8|4451.8|4463.8|4457.8|4455.8|4449.8|73
1611799200000|2021-01-28 02:00:00|4456.8|4450.8|4459.8|4453.8|4461.6|4455.6|4455.8|4449.8|22
1611799500000|2021-01-28 02:05:00|4459.4|4453.4|4447.5|4441.5|4460.1|4454.1|4446.5|4440.5|60
1611799800000|2021-01-28 02:10:00|4447.1|4441.1|4448.1|4442.1|4452.1|4446.1|4443.7|4437.7|61
1611800100000|2021-01-28 02:15:00|4448.2|4442.2|4447.6|4441.6|4451.2|4445.2|4444.7|4438.7|49
1611800400000|2021-01-28 02:20:00|4447.2|4441.2|4447.2|4441.2|4452.1|4446.1|4446.6|4440.6|19
1611800700000|2021-01-28 02:25:00|4446.6|4440.6|4447.9|4441.9|4449.5|4443.5|4445.2|4439.2|57
1611801000000|2021-01-28 02:30:00|4447.4|4441.4|4446|4440|4447.4|4441.4|4438.7|4432.7|75
1611801300000|2021-01-28 02:35:00|4445.9|4439.9|4447.2|4441.2|4447.2|4441.2|4440.4|4434.4|34
1611801600000|2021-01-28 02:40:00|4447.7|4441.7|4443.7|4437.7|4451.1|4445.1|4443.7|4437.7|42
1611801900000|2021-01-28 02:45:00|4442.8|4436.8|4444.2|4438.2|4445.8|4439.8|4441.3|4435.3|48
1611802200000|2021-01-28 02:50:00|4444.3|4438.3|4437.7|4431.7|4444.3|4438.3|4436|4430|88
1611802500000|2021-01-28 02:55:00|4437.3|4431.3|4442.6|4436.6|4444.5|4438.5|4436.7|4430.7|49
1611802800000|2021-01-28 03:00:00|4442.1|4436.1|4440.9|4434.9|4445.9|4439.9|4439.1|4433.1|45
1611803100000|2021-01-28 03:05:00|4440.8|4434.8|4437.8|4431.8|4440.8|4434.8|4435.9|4429.9|31
1611803400000|2021-01-28 03:10:00|4437.9|4431.9|4444.9|4438.9|4444.9|4438.9|4437.8|4431.8|26
1611803700000|2021-01-28 03:15:00|4444.8|4438.8|4447.9|4441.9|4449.3|4443.3|4442.7|4436.7|88
1611804000000|2021-01-28 03:20:00|4448.9|4442.9|4445.5|4439.5|4450.2|4444.2|4445.5|4439.5|36
1611804300000|2021-01-28 03:25:00|4445.9|4439.9|4442.9|4436.9|4447.2|4441.2|4442.5|4436.5|40
1611804600000|2021-01-28 03:30:00|4443|4437|4448.2|4442.2|4448.7|4442.7|4443|4437|34
1611804900000|2021-01-28 03:35:00|4447.5|4441.5|4451.3|4445.3|4452.5|4446.5|4444.7|4438.7|86
1611805200000|2021-01-28 03:40:00|4451.2|4445.2|4448.9|4442.9|4451.3|4445.3|4446.3|4440.3|31
1611805500000|2021-01-28 03:45:00|4449.3|4443.3|4445.5|4439.5|4449.9|4443.9|4445|4439|47
1611805800000|2021-01-28 03:50:00|4445|4439|4442.8|4436.8|4445|4439|4441.5|4435.5|52
1611806100000|2021-01-28 03:55:00|4442.6|4436.6|4444.1|4438.1|4444.1|4438.1|4441.8|4435.8|24
1611806400000|2021-01-28 04:00:00|4443.8|4437.8|4442.5|4436.5|4445.1|4439.1|4442|4436|28
1611806700000|2021-01-28 04:05:00|4442.4|4436.4|4441.6|4435.6|4442.4|4436.4|4440.1|4434.1|14
1611807000000|2021-01-28 04:10:00|4442|4436|4443.1|4437.1|4443.6|4437.6|4440|4434|16
1611807300000|2021-01-28 04:15:00|4443|4437|4441.6|4435.6|4444.6|4438.6|4441.6|4435.6|18
1611807600000|2021-01-28 04:20:00|4441.2|4435.2|4438.2|4432.2|4442.1|4436.1|4438.2|4432.2|23
1611807900000|2021-01-28 04:25:00|4438.1|4432.1|4440.2|4434.2|4440.2|4434.2|4436.2|4430.2|25
1611808200000|2021-01-28 04:30:00|4439.8|4433.8|4437.8|4431.8|4440.2|4434.2|4437.3|4431.3|16
1611808500000|2021-01-28 04:35:00|4439.1|4433.1|4439.7|4433.7|4439.7|4433.7|4437.2|4431.2|8
1611808800000|2021-01-28 04:40:00|4440.2|4434.2|4441.3|4435.3|4442.2|4436.2|4440.2|4434.2|10
1611809100000|2021-01-28 04:45:00|4441.2|4435.2|4443.7|4437.7|4444.6|4438.6|4441.2|4435.2|11
1611809400000|2021-01-28 04:50:00|4443.8|4437.8|4443.8|4437.8|4444.2|4438.2|4442|4436|20
1611809700000|2021-01-28 04:55:00|4443.3|4437.3|4442.8|4436.8|4444.3|4438.3|4442.2|4436.2|6
1611810000000|2021-01-28 05:00:00|4443.3|4437.3|4445.8|4439.8|4447.2|4441.2|4442.2|4436.2|22
1611810300000|2021-01-28 05:05:00|4445.2|4439.2|4443.6|4437.6|4447.2|4441.2|4443.2|4437.2|20
1611810600000|2021-01-28 05:10:00|4443.2|4437.2|4448.1|4442.1|4448.1|4442.1|4442.6|4436.6|20
1611810900000|2021-01-28 05:15:00|4448.4|4442.4|4448|4442|4449.9|4443.9|4447.5|4441.5|22
1611811200000|2021-01-28 05:20:00|4449|4443|4446.4|4440.4|4449|4443|4446|4440|10
1611811500000|2021-01-28 05:25:00|4446|4440|4446.8|4440.8|4447.7|4441.7|4445.2|4439.2|13
1611811800000|2021-01-28 05:30:00|4446.4|4440.4|4444.9|4438.9|4447.9|4441.9|4443.8|4437.8|24
1611812100000|2021-01-28 05:35:00|4445|4439|4445|4439|4445|4439|4440.4|4434.4|19
1611812400000|2021-01-28 05:40:00|4445.2|4439.2|4441.9|4435.9|4447.8|4441.8|4441.8|4435.8|23
1611812700000|2021-01-28 05:45:00|4441.8|4435.8|4439.4|4433.4|4441.8|4435.8|4438.4|4432.4|11
1611813000000|2021-01-28 05:50:00|4439.8|4433.8|4431|4425|4439.8|4433.8|4430.3|4424.3|110
1611813300000|2021-01-28 05:55:00|4430.9|4424.9|4432|4426|4434.5|4428.5|4430|4424|61
1611813600000|2021-01-28 06:00:00|4431|4425|4425.4|4419.4|4432|4426|4425|4419|84
1611813900000|2021-01-28 06:05:00|4426|4420|4427.7|4421.7|4430.5|4424.5|4426|4420|50
1611814200000|2021-01-28 06:10:00|4427.4|4421.4|4424.4|4418.4|4427.4|4421.4|4423.5|4417.5|25
1611814500000|2021-01-28 06:15:00|4424|4418|4426.4|4420.4|4430.5|4424.5|4423.5|4417.5|23
1611814800000|2021-01-28 06:20:00|4425.5|4419.5|4427.7|4421.7|4428.2|4422.2|4423.6|4417.6|48
1611815100000|2021-01-28 06:25:00|4427.4|4421.4|4428|4422|4428.9|4422.9|4423.4|4417.4|13
1611815400000|2021-01-28 06:30:00|4428.8|4422.8|4430.3|4424.3|4433.8|4427.8|4428.7|4422.7|26
1611815700000|2021-01-28 06:35:00|4429.3|4423.3|4422|4416|4429.8|4423.8|4421.8|4415.8|48
1611816000000|2021-01-28 06:40:00|4421.8|4415.8|4419|4413|4423.2|4417.2|4415.7|4409.7|137
1611816300000|2021-01-28 06:45:00|4418.5|4412.5|4414|4408|4419.1|4413.1|4411|4405|144
1611816600000|2021-01-28 06:50:00|4414.1|4408.1|4419.7|4413.7|4421.3|4415.3|4411.2|4405.2|57
1611816900000|2021-01-28 06:55:00|4419.3|4413.3|4419.7|4413.7|4423.7|4417.7|4419.3|4413.3|39
1611817200000|2021-01-28 07:00:00|4418.8|4412.8|4397.6|4391.6|4418.8|4412.8|4397.1|4391.1|220
1611817500000|2021-01-28 07:05:00|4398.1|4392.1|4397.4|4391.4|4403.1|4397.1|4397.1|4391.1|171
1611817800000|2021-01-28 07:10:00|4397.1|4391.1|4396.6|4390.6|4402.4|4396.4|4393.7|4387.7|117
1611818100000|2021-01-28 07:15:00|4396.4|4390.4|4399.7|4393.7|4399.7|4393.7|4394.4|4388.4|55
1611818400000|2021-01-28 07:20:00|4399.6|4393.6|4391.8|4385.8|4399.6|4393.6|4388.8|4382.8|109
1611818700000|2021-01-28 07:25:00|4391.9|4385.9|4391.4|4385.4|4395.4|4389.4|4384.8|4378.8|156
1611819000000|2021-01-28 07:30:00|4390.4|4384.4|4391.4|4385.4|4394.4|4388.4|4390.4|4384.4|47
1611819300000|2021-01-28 07:35:00|4391|4385|4397.7|4391.7|4397.7|4391.7|4391|4385|19
1611819600000|2021-01-28 07:40:00|4397.5|4391.5|4386.7|4380.7|4397.7|4391.7|4385.4|4379.4|170
1611819900000|2021-01-28 07:45:00|4386.3|4380.3|4393.8|4387.8|4394.6|4388.6|4386.3|4380.3|42
1611820200000|2021-01-28 07:50:00|4394.9|4388.9|4399.6|4393.6|4402.3|4396.3|4394.9|4388.9|146
1611820500000|2021-01-28 07:55:00|4400|4394|4397.5|4391.5|4402.9|4396.9|4397.4|4391.4|47
1611820800000|2021-01-28 08:00:00|4398.3|4392.3|4403|4397|4408|4402|4397.5|4391.5|133
1611821100000|2021-01-28 08:05:00|4403.9|4397.9|4407.6|4401.6|4408.8|4402.8|4402.5|4396.5|41
1611821400000|2021-01-28 08:10:00|4406.8|4400.8|4414.7|4408.7|4414.7|4408.7|4402|4396|82
1611821700000|2021-01-28 08:15:00|4414.6|4408.6|4408|4402|4418.9|4412.9|4407.6|4401.6|180
1611822000000|2021-01-28 08:20:00|4407.9|4401.9|4410.7|4404.7|4415.1|4409.1|4405.5|4399.5|76
1611822300000|2021-01-28 08:25:00|4411.2|4405.2|4407.7|4401.7|4411.7|4405.7|4406.2|4400.2|29
1611822600000|2021-01-28 08:30:00|4408.2|4402.2|4402.6|4396.6|4408.7|4402.7|4401.9|4395.9|59
1611822900000|2021-01-28 08:35:00|4402.1|4396.1|4401.5|4395.5|4403.5|4397.5|4399.6|4393.6|93
1611823200000|2021-01-28 08:40:00|4401.1|4395.1|4395.5|4389.5|4403.1|4397.1|4394.3|4388.3|58
1611823500000|2021-01-28 08:45:00|4396.5|4390.5|4396.3|4390.3|4400|4394|4393.1|4387.1|82
1611823800000|2021-01-28 08:50:00|4396.5|4390.5|4405.6|4399.6|4407.2|4401.2|4396.5|4390.5|111
1611824100000|2021-01-28 08:55:00|4405.1|4399.1|4406.5|4400.5|4407.3|4401.3|4401.6|4395.6|74
1611824400000|2021-01-28 09:00:00|4406.6|4400.6|4404.6|4398.6|4406.6|4400.6|4403.6|4397.6|25
1611824700000|2021-01-28 09:05:00|4407|4401|4401.6|4395.6|4409|4403|4401.6|4395.6|54
1611825000000|2021-01-28 09:10:00|4400.6|4394.6|4404.9|4398.9|4405.8|4399.8|4400.5|4394.5|53
1611825300000|2021-01-28 09:15:00|4404.4|4398.4|4406.3|4400.3|4409.9|4403.9|4404.3|4398.3|74
1611825600000|2021-01-28 09:20:00|4406.2|4400.2|4403.6|4397.6|4408.3|4402.3|4402.4|4396.4|27
1611825900000|2021-01-28 09:25:00|4403.1|4397.1|4399.3|4393.3|4404.6|4398.6|4396.7|4390.7|110
1611826200000|2021-01-28 09:30:00|4399.7|4393.7|4402.3|4396.3|4404|4398|4397.8|4391.8|43
1611826500000|2021-01-28 09:35:00|4402.4|4396.4|4399.8|4393.8|4402.4|4396.4|4397|4391|61
1611826800000|2021-01-28 09:40:00|4399.7|4393.7|4403|4397|4404.7|4398.7|4398.7|4392.7|51
1611827100000|2021-01-28 09:45:00|4402.4|4396.4|4401.8|4395.8|4402.8|4396.8|4398.8|4392.8|41
1611827400000|2021-01-28 09:50:00|4401.9|4395.9|4406.8|4400.8|4406.8|4400.8|4401.8|4395.8|69
1611827700000|2021-01-28 09:55:00|4406.4|4400.4|4411.5|4405.5|4412.6|4406.6|4405.8|4399.8|243
1611828000000|2021-01-28 10:00:00|4411.1|4405.1|4415.7|4409.7|4418.1|4412.1|4411.1|4405.1|98
1611828300000|2021-01-28 10:05:00|4417|4411|4417.1|4411.1|4419|4413|4414.7|4408.7|105
1611828600000|2021-01-28 10:10:00|4417.9|4411.9|4414.7|4408.7|4418.9|4412.9|4411.9|4405.9|54
1611828900000|2021-01-28 10:15:00|4415.1|4409.1|4418.3|4412.3|4419|4413|4412.5|4406.5|101
1611829200000|2021-01-28 10:20:00|4418.5|4412.5|4431.7|4425.7|4437.6|4431.6|4417.6|4411.6|255
1611829500000|2021-01-28 10:25:00|4431.8|4425.8|4431.6|4425.6|4436.2|4430.2|4430|4424|174
1611829800000|2021-01-28 10:30:00|4431.4|4425.4|4435.4|4429.4|4436.4|4430.4|4430.1|4424.1|48
1611830100000|2021-01-28 10:35:00|4435.6|4429.6|4438.2|4432.2|4438.2|4432.2|4433.6|4427.6|38
1611830400000|2021-01-28 10:40:00|4437.8|4431.8|4450.8|4444.8|4451.7|4445.7|4437.7|4431.7|137
1611830700000|2021-01-28 10:45:00|4450.3|4444.3|4444.7|4438.7|4450.8|4444.8|4440.8|4434.8|124
1611831000000|2021-01-28 10:50:00|4444.3|4438.3|4446.9|4440.9|4447.3|4441.3|4442.3|4436.3|43
1611831300000|2021-01-28 10:55:00|4446.8|4440.8|4454.3|4448.3|4458.5|4452.5|4446.7|4440.7|110
1611831600000|2021-01-28 11:00:00|4453.9|4447.9|4447.9|4441.9|4453.9|4447.9|4446.3|4440.3|81
1611831900000|2021-01-28 11:05:00|4446.9|4440.9|4450.9|4444.9|4451.8|4445.8|4442.3|4436.3|70
1611832200000|2021-01-28 11:10:00|4450.5|4444.5|4456.1|4450.1|4456.1|4450.1|4449.5|4443.5|55
1611832500000|2021-01-28 11:15:00|4456|4450|4456.5|4450.5|4458.3|4452.3|4452.5|4446.5|92
1611832800000|2021-01-28 11:20:00|4457|4451|4451|4445|4457.9|4451.9|4450.5|4444.5|84
1611833100000|2021-01-28 11:25:00|4451.5|4445.5|4451.9|4445.9|4453|4447|4450.5|4444.5|39
1611833400000|2021-01-28 11:30:00|4452|4446|4454.9|4448.9|4456.9|4450.9|4451.9|4445.9|79
1611833700000|2021-01-28 11:35:00|4454.7|4448.7|4451.6|4445.6|4455.6|4449.6|4450.2|4444.2|57
1611834000000|2021-01-28 11:40:00|4451.7|4445.7|4451.6|4445.6|4453.7|4447.7|4450.2|4444.2|55
1611834300000|2021-01-28 11:45:00|4452.1|4446.1|4454.5|4448.5|4457|4451|4451.6|4445.6|102
1611834600000|2021-01-28 11:50:00|4454.3|4448.3|4454.3|4448.3|4454.7|4448.7|4450|4444|132
1611834900000|2021-01-28 11:55:00|4452.8|4446.8|4457.1|4451.1|4457.2|4451.2|4451|4445|99
1611835200000|2021-01-28 12:00:00|4456.7|4450.7|4464.2|4458.2|4464.2|4458.2|4453.2|4447.2|96
1611835500000|2021-01-28 12:05:00|4463.8|4457.8|4480.6|4474.6|4480.7|4474.7|4463.1|4457.1|309
1611835800000|2021-01-28 12:10:00|4481|4475|4494.7|4488.7|4494.7|4488.7|4478.2|4472.2|173
1611836100000|2021-01-28 12:15:00|4493.8|4487.8|4497.7|4491.7|4498.1|4492.1|4490.4|4484.4|303
1611836400000|2021-01-28 12:20:00|4498.1|4492.1|4499.8|4493.8|4501|4495|4494.9|4488.9|285
1611836700000|2021-01-28 12:25:00|4497.2|4491.2|4486.7|4480.7|4498.1|4492.1|4484.3|4478.3|266
1611837000000|2021-01-28 12:30:00|4486.3|4480.3|4476.3|4470.3|4486.3|4480.3|4473.2|4467.2|270
1611837300000|2021-01-28 12:35:00|4476.7|4470.7|4487.6|4481.6|4489.4|4483.4|4476.7|4470.7|280
1611837600000|2021-01-28 12:40:00|4488.1|4482.1|4490.7|4484.7|4492.7|4486.7|4488.1|4482.1|192
1611837900000|2021-01-28 12:45:00|4489.7|4483.7|4507.2|4501.2|4507.3|4501.3|4488.6|4482.6|354
1611838200000|2021-01-28 12:50:00|4507.3|4501.3|4497.6|4491.6|4507.3|4501.3|4494.6|4488.6|224
1611838500000|2021-01-28 12:55:00|4498.1|4492.1|4486.7|4480.7|4502.3|4496.3|4483.2|4477.2|259
1611838800000|2021-01-28 13:00:00|4486|4480|4478.4|4472.4|4486|4480|4476|4470|294
1611839100000|2021-01-28 13:05:00|4478.9|4472.9|4482.6|4476.6|4486.1|4480.1|4477.4|4471.4|85
1611839400000|2021-01-28 13:10:00|4483|4477|4460.8|4454.8|4484|4478|4459|4453|469
1611839700000|2021-01-28 13:15:00|4461.2|4455.2|4473.5|4467.5|4474.3|4468.3|4457.8|4451.8|194
1611840000000|2021-01-28 13:20:00|4472.8|4466.8|4469.3|4463.3|4478.3|4472.3|4468|4462|88
1611840300000|2021-01-28 13:25:00|4468.9|4462.9|4478.8|4472.8|4478.8|4472.8|4465.2|4459.2|77
1611840600000|2021-01-28 13:30:00|4479|4473|4474.3|4468.3|4479.9|4473.4|4473.6|4462.3|187
1611840900000|2021-01-28 13:35:00|4474.1|4468.1|4486.5|4480.5|4486.6|4480.6|4472.3|4466.3|181
1611841200000|2021-01-28 13:40:00|4487|4481|4491.6|4485.6|4495|4489|4482.1|4476.1|150
1611844200000|2021-01-28 14:30:00|4482.9|4476.9|4501.9|4495.9|4507.5|4501.5|4482.9|4476.9|1443
1611844500000|2021-01-28 14:35:00|4502|4496|4489.4|4483.4|4506.8|4500.8|4485.7|4479.7|982
1611844800000|2021-01-28 14:40:00|4490.3|4484.3|4506.4|4500.4|4508|4502|4490.3|4484.3|838
1611845100000|2021-01-28 14:45:00|4506.9|4500.9|4481.9|4475.9|4510.9|4504.9|4479.6|4473.6|1212
1611845400000|2021-01-28 14:50:00|4481.6|4475.6|4465|4459|4490.8|4484.8|4463|4457|728
1611845700000|2021-01-28 14:55:00|4465.2|4459.2|4447.2|4441.2|4465.2|4459.2|4443.3|4437.3|844
1611846000000|2021-01-28 15:00:00|4446.8|4440.8|4445.5|4439.5|4459|4453|4435.3|4429.3|593
1611846300000|2021-01-28 15:05:00|4445.2|4439.2|4461|4455|4463|4457|4445.2|4439.2|506
1611846600000|2021-01-28 15:10:00|4460.5|4454.5|4471.9|4465.9|4477.6|4471.6|4457|4451|501
1611846900000|2021-01-28 15:15:00|4472.2|4466.2|4477.5|4471.5|4479.3|4473.3|4471.8|4465.8|353
1611847200000|2021-01-28 15:20:00|4477.4|4471.4|4469.6|4463.6|4479.6|4473.6|4469.3|4463.3|554
1611847500000|2021-01-28 15:25:00|4470.1|4464.1|4462.6|4456.6|4471|4465|4461.5|4455.5|276
1611847800000|2021-01-28 15:30:00|4462.5|4456.5|4469.1|4463.1|4476.9|4470.9|4462.1|4456.1|446
1611848100000|2021-01-28 15:35:00|4469.8|4463.8|4467.3|4461.3|4472.6|4466.6|4462.3|4456.3|423
1611848400000|2021-01-28 15:40:00|4467.4|4461.4|4477.6|4471.6|4477.7|4471.7|4465.8|4459.8|434
1611848700000|2021-01-28 15:45:00|4477.2|4471.2|4468|4462|4477.2|4471.2|4467.5|4461.5|331
1611849000000|2021-01-28 15:50:00|4467.9|4461.9|4426.5|4420.5|4468.2|4462.2|4425.7|4419.7|1231
1611849300000|2021-01-28 15:55:00|4427|4421|4429.6|4423.6|4445.6|4439.6|4418.1|4412.1|1141
1611849600000|2021-01-28 16:00:00|4429.8|4423.8|4449.6|4443.6|4458.1|4452.1|4428.7|4422.7|729
1611849900000|2021-01-28 16:05:00|4449.2|4443.2|4434.4|4428.4|4453.6|4447.6|4432.2|4426.2|511
1611850200000|2021-01-28 16:10:00|4434.6|4428.6|4445.8|4439.8|4451.3|4445.3|4433|4427|430
1611850500000|2021-01-28 16:15:00|4445.3|4439.3|4449.5|4443.5|4450.8|4444.8|4441.8|4435.8|231
1611850800000|2021-01-28 16:20:00|4449.8|4443.8|4439|4433|4450.3|4444.3|4438.6|4432.6|428
1611851100000|2021-01-28 16:25:00|4439.1|4433.1|4447|4441|4450.5|4444.5|4438.6|4432.6|249
1611851400000|2021-01-28 16:30:00|4446.9|4440.9|4447|4441|4447.6|4441.6|4439.4|4433.4|579
1611851700000|2021-01-28 16:35:00|4447.4|4441.4|4443|4437|4449.4|4443.4|4439.4|4433.4|419
1611852000000|2021-01-28 16:40:00|4442.9|4436.9|4439|4433|4443.7|4437.7|4439|4433|252
1611852300000|2021-01-28 16:45:00|4439.6|4433.6|4440.9|4434.9|4441.4|4435.4|4436|4430|305
1611852600000|2021-01-28 16:50:00|4440.4|4434.4|4442.8|4436.8|4450.6|4444.6|4439.9|4433.9|303
1611852900000|2021-01-28 16:55:00|4443.8|4437.8|4446.7|4440.7|4446.8|4440.8|4440.1|4434.1|125
1611853200000|2021-01-28 17:00:00|4447.3|4441.3|4442.6|4436.6|4447.7|4441.7|4442.1|4436.1|128
1611853500000|2021-01-28 17:05:00|4442.2|4436.2|4444.3|4438.3|4446.8|4440.8|4442.1|4436.1|100
1611853800000|2021-01-28 17:10:00|4444.8|4438.8|4455.2|4449.2|4456.2|4450.2|4444.8|4438.8|185
1611854100000|2021-01-28 17:15:00|4455|4449|4450.3|4444.3|4455|4449|4446.1|4440.1|234
1611854400000|2021-01-28 17:20:00|4449.9|4443.9|4457.1|4451.1|4457.1|4451.1|4449.6|4443.6|362
1611854700000|2021-01-28 17:25:00|4456.9|4450.9|4460.8|4454.8|4461.2|4455.2|4454.1|4448.1|267
1611855000000|2021-01-28 17:30:00|4461.2|4455.2|4461.2|4455.2|4464.8|4458.8|4456.9|4450.9|348
1611855300000|2021-01-28 17:35:00|4461.3|4455.3|4458.9|4452.9|4464.8|4458.8|4458.8|4452.8|199
1611855600000|2021-01-28 17:40:00|4458.4|4452.4|4456|4450|4458.9|4452.9|4453.9|4447.9|187
1611855900000|2021-01-28 17:45:00|4456.4|4450.4|4448.3|4442.3|4456.4|4450.4|4444.3|4438.3|245
1611856200000|2021-01-28 17:50:00|4447.9|4441.9|4438.7|4432.7|4448.4|4442.4|4437.8|4431.8|170
1611856500000|2021-01-28 17:55:00|4438.3|4432.3|4438.9|4432.9|4442.9|4436.9|4438.2|4432.2|174
1611856800000|2021-01-28 18:00:00|4439|4433|4438.5|4432.5|4442.7|4436.7|4438.5|4432.5|53
1611857100000|2021-01-28 18:05:00|4438.9|4432.9|4437.6|4431.6|4439.7|4433.7|4437.1|4431.1|129
1611857400000|2021-01-28 18:10:00|4437.4|4431.4|4437.8|4431.8|4440.8|4434.8|4437|4431|179
1611857700000|2021-01-28 18:15:00|4437.4|4431.4|4437.3|4431.3|4440.8|4434.8|4435.4|4429.4|205
1611858000000|2021-01-28 18:20:00|4437.1|4431.1|4434.5|4428.5|4439.9|4433.9|4434|4428|149
1611858300000|2021-01-28 18:25:00|4435.1|4429.1|4428.4|4422.4|4435.1|4429.1|4427.4|4421.4|136
1611858600000|2021-01-28 18:30:00|4428.8|4422.8|4425.7|4419.7|4429.9|4423.9|4423|4417|335
1611858900000|2021-01-28 18:35:00|4425.8|4419.8|4434.5|4428.5|4435.4|4429.4|4425.8|4419.8|239
1611859200000|2021-01-28 18:40:00|4434.9|4428.9|4429.3|4423.3|4434.9|4428.9|4427.7|4421.7|196
1611859500000|2021-01-28 18:45:00|4429.8|4423.8|4439.1|4433.1|4443.5|4437.5|4429.8|4423.8|239
1611859800000|2021-01-28 18:50:00|4440|4434|4450.2|4444.2|4450.2|4444.2|4440|4434|311
1611860100000|2021-01-28 18:55:00|4449.2|4443.2|4444.5|4438.5|4449.2|4443.2|4442.1|4436.1|167
1611860400000|2021-01-28 19:00:00|4444.8|4438.8|4433.5|4427.5|4446.1|4440.1|4433.5|4427.5|351
1611860700000|2021-01-28 19:05:00|4433.6|4427.6|4437.4|4431.4|4442.3|4436.3|4433.6|4427.6|491
1611861000000|2021-01-28 19:10:00|4437.6|4431.6|4445.9|4439.9|4447.3|4441.3|4435.1|4429.1|1416
1611861300000|2021-01-28 19:15:00|4445.5|4439.5|4440.1|4434.1|4453.1|4447.1|4437.4|4431.4|549
1611882000000|2021-01-29 01:00:00|4449.2|4443.2|4455.5|4449.5|4459|4453|4440.4|4434.4|456
1611882300000|2021-01-29 01:05:00|4455.6|4449.6|4451.3|4445.3|4460.5|4454.5|4449.6|4443.6|231
1611882600000|2021-01-29 01:10:00|4451.2|4445.2|4462.8|4456.8|4465.6|4459.6|4449.6|4443.6|220
1611882900000|2021-01-29 01:15:00|4463.2|4457.2|4452.7|4446.7|4463.3|4457.3|4452.3|4446.3|81
1611883200000|2021-01-29 01:20:00|4453.2|4447.2|4464.3|4458.3|4467.3|4461.3|4453.1|4447.1|113
1611883500000|2021-01-29 01:25:00|4464.7|4458.7|4465.4|4459.4|4467.4|4461.4|4464.7|4458.7|55
1611883800000|2021-01-29 01:30:00|4465.9|4459.9|4462.2|4456.2|4472.2|4466.2|4460.6|4454.6|77
1611884100000|2021-01-29 01:35:00|4461.8|4455.8|4461.2|4455.2|4464.1|4458.1|4457.2|4451.2|76
1611884400000|2021-01-29 01:40:00|4460.7|4454.7|4459.8|4453.8|4464.7|4458.7|4458.5|4452.5|63
1611884700000|2021-01-29 01:45:00|4460.2|4454.2|4452.2|4446.2|4460.2|4454.2|4451.5|4445.5|73
1611885000000|2021-01-29 01:50:00|4452.1|4446.1|4444.8|4438.8|4453.6|4447.6|4444.7|4438.7|114
1611885300000|2021-01-29 01:55:00|4445.2|4439.2|4447.8|4441.8|4448.8|4442.8|4444.7|4438.7|61
1611885600000|2021-01-29 02:00:00|4447.5|4441.5|4445.2|4439.2|4447.5|4441.5|4443.1|4437.1|58
1611885900000|2021-01-29 02:05:00|4444.8|4438.8|4445.8|4439.8|4450|4444|4440.8|4434.8|65
1611886200000|2021-01-29 02:10:00|4445.5|4439.5|4454.4|4448.4|4454.4|4448.4|4444.2|4438.2|31
1611886500000|2021-01-29 02:15:00|4454.8|4448.8|4453.2|4447.2|4455.9|4449.9|4449.8|4443.8|32
1611886800000|2021-01-29 02:20:00|4452.7|4446.7|4453.2|4447.2|4454.2|4448.2|4450.8|4444.8|20
1611887100000|2021-01-29 02:25:00|4453|4447|4448.3|4442.3|4455.2|4449.2|4447.7|4441.7|34
1611887400000|2021-01-29 02:30:00|4447.2|4441.2|4452.5|4446.5|4453.2|4447.2|4445.2|4439.2|36
1611887700000|2021-01-29 02:35:00|4452|4446|4435.2|4429.2|4452.4|4446.4|4434.3|4428.3|125
1611888000000|2021-01-29 02:40:00|4433.7|4427.7|4444|4438|4444|4438|4433.7|4427.7|109
1611888300000|2021-01-29 02:45:00|4443.9|4437.9|4446.4|4440.4|4447.3|4441.3|4442|4436|17
1611888600000|2021-01-29 02:50:00|4446.7|4440.7|4448.8|4442.8|4453.5|4447.5|4446.7|4440.7|53
1611888900000|2021-01-29 02:55:00|4448.4|4442.4|4446.1|4440.1|4449.1|4443.1|4443.9|4437.9|43
1611889200000|2021-01-29 03:00:00|4446.3|4440.3|4449|4443|4453.6|4447.6|4446.3|4440.3|25
1611889500000|2021-01-29 03:05:00|4448.5|4442.5|4459.6|4453.6|4460.1|4454.1|4447.6|4441.6|61
1611889800000|2021-01-29 03:10:00|4459.5|4453.5|4461.2|4455.2|4465|4459|4458.3|4452.3|116
1611890100000|2021-01-29 03:15:00|4461.1|4455.1|4461.9|4455.9|4463.2|4457.2|4458.5|4452.5|47
1611890400000|2021-01-29 03:20:00|4461.5|4455.5|4466.7|4460.7|4473.1|4467.1|4461.4|4455.4|183
1611890700000|2021-01-29 03:25:00|4466.9|4460.9|4467.5|4461.5|4471.6|4465.6|4466.4|4460.4|37
1611891000000|2021-01-29 03:30:00|4467|4461|4462.2|4456.2|4467|4461|4461.7|4455.7|64
1611891300000|2021-01-29 03:35:00|4462.1|4456.1|4465.2|4459.2|4466.6|4460.6|4461.1|4455.1|30
1611891600000|2021-01-29 03:40:00|4465.1|4459.1|4466.5|4460.5|4467|4461|4461|4455|55
1611891900000|2021-01-29 03:45:00|4466.2|4460.2|4464.9|4458.9|4466.2|4460.2|4461.6|4455.6|35
1611892200000|2021-01-29 03:50:00|4465.1|4459.1|4471.1|4465.1|4472.5|4466.5|4465.1|4459.1|44
1611892500000|2021-01-29 03:55:00|4471.5|4465.5|4467.6|4461.6|4471.5|4465.5|4467.6|4461.6|61
1611892800000|2021-01-29 04:00:00|4468|4462|4464.6|4458.6|4468.1|4462.1|4464.6|4458.6|63
1611893100000|2021-01-29 04:05:00|4464.7|4458.7|4466.1|4460.1|4467.6|4461.6|4464.7|4458.7|38
1611893400000|2021-01-29 04:10:00|4465.6|4459.6|4467.1|4461.1|4467.1|4461.1|4464.6|4458.6|35
1611893700000|2021-01-29 04:15:00|4466.6|4460.6|4468.1|4462.1|4469.1|4463.1|4466.6|4460.6|41
1611894000000|2021-01-29 04:20:00|4468.5|4462.5|4475.6|4469.6|4475.6|4469.6|4468.1|4462.1|42
1611894300000|2021-01-29 04:25:00|4475.5|4469.5|4473.5|4467.5|4476.5|4470.5|4470.1|4464.1|45
1611894600000|2021-01-29 04:30:00|4474|4468|4474|4468|4475.8|4469.8|4472.6|4466.6|24
1611894900000|2021-01-29 04:35:00|4473.6|4467.6|4475.1|4469.1|4475.4|4469.4|4472.6|4466.6|7
1611895200000|2021-01-29 04:40:00|4475.4|4469.4|4472.1|4466.1|4475.4|4469.4|4471.6|4465.6|22
1611895500000|2021-01-29 04:45:00|4472.2|4466.2|4475.8|4469.8|4476.1|4470.1|4472.1|4466.1|13
1611895800000|2021-01-29 04:50:00|4475.9|4469.9|4473.8|4467.8|4475.9|4469.9|4473.8|4467.8|8
1611896100000|2021-01-29 04:55:00|4473.4|4467.4|4474.8|4468.8|4475.8|4469.8|4473.4|4467.4|2
1611896400000|2021-01-29 05:00:00|4474.4|4468.4|4473.9|4467.9|4474.4|4468.4|4470.6|4464.6|43
1611896700000|2021-01-29 05:05:00|4474.1|4468.1|4472.9|4466.9|4476.1|4470.1|4472.4|4466.4|16
1611897000000|2021-01-29 05:10:00|4472.8|4466.8|4473.4|4467.4|4473.9|4467.9|4472.4|4466.4|7
1611897300000|2021-01-29 05:15:00|4473.9|4467.9|4471.8|4465.8|4474.4|4468.4|4471.3|4465.3|10
1611897600000|2021-01-29 05:20:00|4472|4466|4471|4465|4474|4468|4471|4465|21
1611897900000|2021-01-29 05:25:00|4471.5|4465.5|4466.4|4460.4|4472|4466|4466.4|4460.4|53
1611898200000|2021-01-29 05:30:00|4465.2|4459.2|4464.6|4458.6|4467.4|4461.4|4460.1|4454.1|81
1611898500000|2021-01-29 05:35:00|4464.4|4458.4|4465.4|4459.4|4467.6|4461.6|4460.4|4454.4|79
1611898800000|2021-01-29 05:40:00|4466.8|4460.8|4465.5|4459.5|4467.6|4461.6|4460.8|4454.8|68
1611899100000|2021-01-29 05:45:00|4465.9|4459.9|4468.5|4462.5|4469.8|4463.8|4465.9|4459.9|49
1611899400000|2021-01-29 05:50:00|4468.1|4462.1|4465.3|4459.3|4469|4463|4464.3|4458.3|27
1611899700000|2021-01-29 05:55:00|4466.3|4460.3|4465|4459|4469|4463|4465|4459|27
1611900000000|2021-01-29 06:00:00|4464.6|4458.6|4461|4455|4465.1|4459.1|4461|4455|23
1611900300000|2021-01-29 06:05:00|4460.9|4454.9|4464.5|4458.5|4465.4|4459.4|4459.7|4453.7|26
1611900600000|2021-01-29 06:10:00|4464.6|4458.6|4455.2|4449.2|4465|4459|4454.2|4448.2|57
1611900900000|2021-01-29 06:15:00|4454.6|4448.6|4460.3|4454.3|4461.1|4455.1|4454.6|4448.6|52
1611901200000|2021-01-29 06:20:00|4460.7|4454.7|4457.9|4451.9|4461|4455|4454.6|4448.6|32
1611901500000|2021-01-29 06:25:00|4457.5|4451.5|4455.2|4449.2|4463.4|4457.4|4452.9|4446.9|54
1611901800000|2021-01-29 06:30:00|4455.4|4449.4|4459.2|4453.2|4462.2|4456.2|4454.9|4448.9|37
1611902100000|2021-01-29 06:35:00|4458.7|4452.7|4466.4|4460.4|4466.7|4460.7|4458.1|4452.1|53
1611902400000|2021-01-29 06:40:00|4466.5|4460.5|4469.8|4463.8|4469.9|4463.9|4464.9|4458.9|40
1611902700000|2021-01-29 06:45:00|4469.9|4463.9|4469.9|4463.9|4472.4|4466.4|4466.9|4460.9|67
1611903000000|2021-01-29 06:50:00|4469.7|4463.7|4470.6|4464.6|4472.6|4466.6|4467.4|4461.4|34
1611903300000|2021-01-29 06:55:00|4471.2|4465.2|4468.7|4462.7|4473.6|4467.6|4468.7|4462.7|60
1611903600000|2021-01-29 07:00:00|4467.9|4461.9|4468.2|4462.2|4472.6|4466.6|4467.6|4461.6|31
1611903900000|2021-01-29 07:05:00|4467.2|4461.2|4468.7|4462.7|4471|4465|4466|4460|24
1611904200000|2021-01-29 07:10:00|4468.6|4462.6|4476.5|4470.5|4478.3|4472.3|4468.5|4462.5|63
1611904500000|2021-01-29 07:15:00|4476.8|4470.8|4484.6|4478.6|4488|4482|4476.8|4470.8|84
1611904800000|2021-01-29 07:20:00|4484.4|4478.4|4481.9|4475.9|4484.9|4478.9|4480.6|4474.6|90
1611905100000|2021-01-29 07:25:00|4482.3|4476.3|4477.6|4471.6|4482.9|4476.9|4476.3|4470.3|107
1611905400000|2021-01-29 07:30:00|4477.8|4471.8|4468.6|4462.6|4477.8|4471.8|4467.4|4461.4|66
1611905700000|2021-01-29 07:35:00|4468.5|4462.5|4475.4|4469.4|4479.4|4473.4|4466.6|4460.6|77
1611906000000|2021-01-29 07:40:00|4475.7|4469.7|4473.3|4467.3|4478.9|4472.9|4473|4467|26
1611906300000|2021-01-29 07:45:00|4473|4467|4479.3|4473.3|4480.2|4474.2|4472.1|4466.1|47
1611906600000|2021-01-29 07:50:00|4479.5|4473.5|4481.3|4475.3|4482.6|4476.6|4479.5|4473.5|35
1611906900000|2021-01-29 07:55:00|4480.8|4474.8|4482.3|4476.3|4482.7|4476.7|4478.6|4472.6|33
1611907200000|2021-01-29 08:00:00|4481.8|4475.8|4474.8|4468.8|4482.1|4476.1|4471.2|4465.2|76
1611907500000|2021-01-29 08:05:00|4475.3|4469.3|4463.6|4457.6|4475.3|4469.3|4463.6|4457.6|94
1611907800000|2021-01-29 08:10:00|4464.5|4458.5|4468.9|4462.9|4470.8|4464.8|4463.6|4457.6|90
1611908100000|2021-01-29 08:15:00|4468.3|4462.3|4473|4467|4474.9|4468.9|4465.2|4459.2|48
1611908400000|2021-01-29 08:20:00|4471.3|4465.3|4474.9|4468.9|4478.3|4472.3|4468.2|4462.2|79
1611908700000|2021-01-29 08:25:00|4475.9|4469.9|4472.4|4466.4|4476.3|4470.3|4470|4464|38
1611909000000|2021-01-29 08:30:00|4471.8|4465.8|4466|4460|4472.8|4466.8|4465.5|4459.5|49
1611909300000|2021-01-29 08:35:00|4466.4|4460.4|4462.2|4456.2|4467.4|4461.4|4457|4451|103
1611909600000|2021-01-29 08:40:00|4462|4456|4468.9|4462.9|4472.6|4466.6|4461.7|4455.7|94
1611909900000|2021-01-29 08:45:00|4470.9|4464.9|4468.7|4462.7|4472.6|4466.6|4467.9|4461.9|56
1611910200000|2021-01-29 08:50:00|4468.4|4462.4|4469.7|4463.7|4470.2|4464.2|4464.5|4458.5|37
1611910500000|2021-01-29 08:55:00|4469|4463|4474.1|4468.1|4474.6|4468.6|4468|4462|56
1611910800000|2021-01-29 09:00:00|4474.8|4468.8|4478.5|4472.5|4479|4473|4474.8|4468.8|190
1611911100000|2021-01-29 09:05:00|4478.1|4472.1|4481.2|4475.2|4483.2|4477.2|4476.5|4470.5|88
1611911400000|2021-01-29 09:10:00|4480.8|4474.8|4480.4|4474.4|4484.7|4478.7|4479.6|4473.6|94
1611911700000|2021-01-29 09:15:00|4480.9|4474.9|4475.4|4469.4|4481.7|4475.7|4475.2|4469.2|66
1611912000000|2021-01-29 09:20:00|4475.3|4469.3|4479.2|4473.2|4479.7|4473.7|4473.8|4467.8|57
1611912300000|2021-01-29 09:25:00|4478.8|4472.8|4485.2|4479.2|4485.8|4479.8|4477.2|4471.2|86
1611912600000|2021-01-29 09:30:00|4484.8|4478.8|4493.6|4487.6|4495.5|4489.5|4483.2|4477.2|340
1611912900000|2021-01-29 09:35:00|4494.5|4488.5|4499.5|4493.5|4503.1|4497.1|4493.1|4487.1|188
1611913200000|2021-01-29 09:40:00|4499.1|4493.1|4497.9|4491.9|4499.5|4493.5|4493.7|4487.7|86
1611913500000|2021-01-29 09:45:00|4497.7|4491.7|4506.2|4500.2|4507.6|4501.6|4496.9|4490.9|112
1611913800000|2021-01-29 09:50:00|4506.7|4500.7|4504.3|4498.3|4507.2|4501.2|4500.5|4494.5|93
1611914100000|2021-01-29 09:55:00|4504.8|4498.8|4509.3|4503.3|4512.9|4506.9|4504|4498|194
1611914400000|2021-01-29 10:00:00|4508.9|4502.9|4510.9|4504.9|4511.3|4505.3|4504.9|4498.9|136
1611914700000|2021-01-29 10:05:00|4509.9|4503.9|4517.9|4511.9|4522|4516|4507.5|4501.5|146
1611915000000|2021-01-29 10:10:00|4518.3|4512.3|4520.8|4514.8|4523.3|4517.3|4517.9|4511.9|103
1611915300000|2021-01-29 10:15:00|4521.1|4515.1|4519.5|4513.5|4523.5|4517.5|4517|4511|87
1611915600000|2021-01-29 10:20:00|4519.3|4513.3|4519.3|4513.3|4520.5|4514.5|4517.5|4511.5|34
1611915900000|2021-01-29 10:25:00|4519|4513|4522.3|4516.3|4523.2|4517.2|4518.3|4512.3|43
1611916200000|2021-01-29 10:30:00|4522.2|4516.2|4521.7|4515.7|4524|4518|4519.6|4513.6|76
1611916500000|2021-01-29 10:35:00|4521.6|4515.6|4528.5|4522.5|4533.7|4527.7|4521.6|4515.6|211
1611916800000|2021-01-29 10:40:00|4528|4522|4524.8|4518.8|4528|4522|4520.1|4514.1|94
1611917100000|2021-01-29 10:45:00|4525.4|4519.4|4532.2|4526.2|4532.2|4526.2|4525.4|4519.4|105
1611917400000|2021-01-29 10:50:00|4531.4|4525.4|4526.9|4520.9|4534.1|4528.1|4526.1|4520.1|142
1611917700000|2021-01-29 10:55:00|4527.4|4521.4|4532.6|4526.6|4533.6|4527.6|4527.4|4521.4|51
1611918000000|2021-01-29 11:00:00|4532.4|4526.4|4526.1|4520.1|4533.9|4527.9|4525.3|4519.3|65
1611918300000|2021-01-29 11:05:00|4525.7|4519.7|4521.8|4515.8|4531.4|4525.4|4521.3|4515.3|108
1611918600000|2021-01-29 11:10:00|4522.3|4516.3|4523.7|4517.7|4524.3|4518.3|4517.7|4511.7|105
1611918900000|2021-01-29 11:15:00|4523.3|4517.3|4521.4|4515.4|4525.2|4519.2|4519.3|4513.3|62
1611919200000|2021-01-29 11:20:00|4521.3|4515.3|4518.9|4512.9|4521.4|4515.4|4516.1|4510.1|112
1611919500000|2021-01-29 11:25:00|4518.2|4512.2|4522.6|4516.6|4525.4|4519.4|4517.9|4511.9|92
1611919800000|2021-01-29 11:30:00|4522.2|4516.2|4521.1|4515.1|4523.6|4517.6|4520.9|4514.9|66
1611920100000|2021-01-29 11:35:00|4521.4|4515.4|4527.1|4521.1|4530.7|4524.7|4520.9|4514.9|81
1611920400000|2021-01-29 11:40:00|4527.2|4521.2|4527.5|4521.5|4528.7|4522.7|4523.9|4517.9|45
1611920700000|2021-01-29 11:45:00|4527.4|4521.4|4521.7|4515.7|4529.3|4523.3|4520.5|4514.5|49
1611921000000|2021-01-29 11:50:00|4522.2|4516.2|4514.7|4508.7|4522.7|4516.7|4514.2|4508.2|61
1611921300000|2021-01-29 11:55:00|4514.9|4508.9|4518.6|4512.6|4519.1|4513.1|4514.7|4508.7|47
1611921600000|2021-01-29 12:00:00|4518.2|4512.2|4516.6|4510.6|4518.2|4512.2|4514.7|4508.7|36
1611921900000|2021-01-29 12:05:00|4516.4|4510.4|4516.8|4510.8|4519.7|4513.7|4515.2|4509.2|67
1611922200000|2021-01-29 12:10:00|4516.5|4510.5|4517.3|4511.3|4517.3|4511.3|4511|4505|156
1611922500000|2021-01-29 12:15:00|4517.5|4511.5|4514.8|4508.8|4518.8|4512.8|4511.1|4505.1|103
1611922800000|2021-01-29 12:20:00|4515.3|4509.3|4511.8|4505.8|4516.3|4510.3|4510.8|4504.8|50
1611923100000|2021-01-29 12:25:00|4511.3|4505.3|4509.9|4503.9|4513|4507|4507.2|4501.2|98
1611923400000|2021-01-29 12:30:00|4510.2|4504.2|4507|4501|4513.6|4507.6|4505|4499|89
1611923700000|2021-01-29 12:35:00|4507.2|4501.2|4504.7|4498.7|4507.7|4501.7|4498.7|4492.7|187
1611924000000|2021-01-29 12:40:00|4505.2|4499.2|4509.7|4503.7|4510.9|4504.9|4503.4|4497.4|85
1611924300000|2021-01-29 12:45:00|4509.5|4503.5|4510.4|4504.4|4511.6|4505.6|4508.9|4502.9|45
1611924600000|2021-01-29 12:50:00|4510.8|4504.8|4509.4|4503.4|4510.9|4504.9|4503.7|4497.7|98
1611924900000|2021-01-29 12:55:00|4509|4503|4505.6|4499.6|4510|4504|4505|4499|166
1611925200000|2021-01-29 13:00:00|4506.1|4500.1|4498.6|4492.6|4507.4|4501.4|4494.4|4488.4|696
1611925500000|2021-01-29 13:05:00|4499|4493|4499.6|4493.6|4501.1|4495.1|4494.8|4488.8|81
1611925800000|2021-01-29 13:10:00|4499.8|4493.8|4503.6|4497.6|4503.6|4497.6|4499.3|4493.3|77
1611926100000|2021-01-29 13:15:00|4503.5|4497.5|4500.3|4494.3|4504.1|4498.1|4500.3|4494.3|72
1611926400000|2021-01-29 13:20:00|4500.6|4494.6|4499.5|4493.5|4502.1|4496.1|4496.5|4490.5|53
1611926700000|2021-01-29 13:25:00|4499.3|4493.3|4496.9|4490.9|4501.5|4495.5|4496.9|4490.9|62
1611927000000|2021-01-29 13:30:00|4497.2|4491.2|4498.1|4492.1|4499.6|4493.6|4496.4|4490.4|62
1611927300000|2021-01-29 13:35:00|4498|4492|4497.4|4491.4|4499|4493|4495.9|4489.9|136
1611927600000|2021-01-29 13:40:00|4497.7|4491.7|4501|4495|4503.5|4497.5|4496.9|4490.9|143
1611930600000|2021-01-29 14:30:00|4508.3|4502.3|4494.1|4488.1|4519.5|4513.5|4486.8|4480.8|1680
1611930900000|2021-01-29 14:35:00|4493.7|4487.7|4482.2|4476.2|4493.7|4487.7|4481.4|4475.4|766
1611931200000|2021-01-29 14:40:00|4482|4476|4494.9|4488.9|4494.9|4488.9|4473.4|4467.4|584
1611931500000|2021-01-29 14:45:00|4494.3|4488.3|4458.1|4452.1|4494.3|4488.3|4457.2|4451.2|623
1611931800000|2021-01-29 14:50:00|4457.7|4451.7|4444|4438|4459.3|4453.3|4440.8|4434.8|870
1611932100000|2021-01-29 14:55:00|4444.1|4438.1|4437.6|4431.6|4455.3|4449.3|4437.2|4431.2|747
1611932400000|2021-01-29 15:00:00|4438.1|4432.1|4428.6|4422.6|4442.4|4436.4|4427|4421|726
1611932700000|2021-01-29 15:05:00|4429|4423|4437.2|4431.2|4438.7|4432.7|4403.9|4397.9|1356
1611933000000|2021-01-29 15:10:00|4437.8|4431.8|4433.4|4427.4|4440.7|4434.7|4429.7|4423.7|598
1611933300000|2021-01-29 15:15:00|4433.2|4427.2|4425.3|4419.3|4439.2|4433.2|4424.8|4418.8|527
1611933600000|2021-01-29 15:20:00|4424.4|4418.4|4426.6|4420.6|4427|4421|4417.3|4411.3|470
1611933900000|2021-01-29 15:25:00|4426.2|4420.2|4421.8|4415.8|4427.5|4421.5|4416.5|4410.5|536
1611934200000|2021-01-29 15:30:00|4422.3|4416.3|4449.9|4443.9|4450.9|4444.9|4422.1|4416.1|899
1611934500000|2021-01-29 15:35:00|4450.8|4444.8|4450.4|4444.4|4463.7|4457.7|4450.1|4444.1|827
1611934800000|2021-01-29 15:40:00|4450.1|4444.1|4445.2|4439.2|4454.3|4448.3|4442.4|4436.4|477
1611935100000|2021-01-29 15:45:00|4446.4|4440.4|4432.9|4426.9|4447.9|4441.9|4429.4|4423.4|413
1611935400000|2021-01-29 15:50:00|4432.5|4426.5|4437.3|4431.3|4438|4432|4431.1|4425.1|306
1611935700000|2021-01-29 15:55:00|4436.8|4430.8|4447.3|4441.3|4448.4|4442.4|4436.8|4430.8|303
1611936000000|2021-01-29 16:00:00|4447.7|4441.7|4441.6|4435.6|4447.7|4441.7|4438.1|4432.1|276
1611936300000|2021-01-29 16:05:00|4441.5|4435.5|4440.8|4434.8|4443.7|4437.7|4437.7|4431.7|411
1611936600000|2021-01-29 16:10:00|4440.5|4434.5|4443.8|4437.8|4447.2|4441.2|4437.8|4431.8|254
1611936900000|2021-01-29 16:15:00|4443.5|4437.5|4445.5|4439.5|4446.8|4440.8|4439.8|4433.8|332
1611937200000|2021-01-29 16:20:00|4445.8|4439.8|4437.2|4431.2|4450.7|4444.7|4437.2|4431.2|446
1611937500000|2021-01-29 16:25:00|4437.3|4431.3|4442|4436|4442.5|4436.5|4431|4425|572
1611937800000|2021-01-29 16:30:00|4442.3|4436.3|4439.1|4433.1|4447|4441|4438.6|4432.6|249
1611938100000|2021-01-29 16:35:00|4438.3|4432.3|4434.8|4428.8|4439.3|4433.3|4428.9|4422.9|595
1611938400000|2021-01-29 16:40:00|4434.5|4428.5|4436.6|4430.6|4441.1|4435.1|4433.8|4427.8|219
1611938700000|2021-01-29 16:45:00|4435.8|4429.8|4440.8|4434.8|4441.3|4435.3|4431.8|4425.8|369
1611939000000|2021-01-29 16:50:00|4441.3|4435.3|4438.2|4432.2|4442|4436|4436.8|4430.8|233
1611939300000|2021-01-29 16:55:00|4437.8|4431.8|4437.1|4431.1|4438.3|4432.3|4434.3|4428.3|197
1611939600000|2021-01-29 17:00:00|4437.5|4431.5|4445.3|4439.3|4446.8|4440.8|4434.5|4428.5|217
1611939900000|2021-01-29 17:05:00|4444.9|4438.9|4456.2|4450.2|4460.6|4454.6|4444.8|4438.8|314
1611940200000|2021-01-29 17:10:00|4456.3|4450.3|4459.7|4453.7|4467.8|4461.8|4453.8|4447.8|418
1611940500000|2021-01-29 17:15:00|4459.3|4453.3|4465.8|4459.8|4470.1|4464.1|4458.2|4452.2|451
1611940800000|2021-01-29 17:20:00|4466.6|4460.6|4466.2|4460.2|4471.4|4465.4|4461.8|4455.8|315
1611941100000|2021-01-29 17:25:00|4466.1|4460.1|4466.1|4460.1|4470.5|4464.5|4461.2|4455.2|218
1611941400000|2021-01-29 17:30:00|4464.1|4458.1|4466.2|4460.2|4467.5|4461.5|4461.5|4455.5|376
1611941700000|2021-01-29 17:35:00|4465.9|4459.9|4464.3|4458.3|4468.2|4462.2|4460.7|4454.7|196
1611942000000|2021-01-29 17:40:00|4463.8|4457.8|4470.2|4464.2|4470.6|4464.6|4462.5|4456.5|183
1611942300000|2021-01-29 17:45:00|4470.4|4464.4|4469.7|4463.7|4474.1|4468.1|4468.2|4462.2|290
1611942600000|2021-01-29 17:50:00|4468.8|4462.8|4466.5|4460.5|4472.6|4466.6|4466.3|4460.3|229
1611942900000|2021-01-29 17:55:00|4466.8|4460.8|4460|4454|4467.5|4461.5|4459.2|4453.2|228
1611943200000|2021-01-29 18:00:00|4459.7|4453.7|4467.4|4461.4|4469.4|4463.4|4458.2|4452.2|347
1611943500000|2021-01-29 18:05:00|4467|4461|4468.7|4462.7|4470|4464|4464.7|4458.7|134
1611943800000|2021-01-29 18:10:00|4468.3|4462.3|4464.7|4458.7|4473|4467|4464.2|4458.2|191
1611944100000|2021-01-29 18:15:00|4464.3|4458.3|4466.1|4460.1|4467.9|4461.9|4463.1|4457.1|236
1611944400000|2021-01-29 18:20:00|4465.8|4459.8|4470.9|4464.9|4472.6|4466.6|4464.6|4458.6|184
1611944700000|2021-01-29 18:25:00|4471.4|4465.4|4474.9|4468.9|4475.8|4469.8|4467.7|4461.7|254
1611945000000|2021-01-29 18:30:00|4475.4|4469.4|4466.6|4460.6|4475.4|4469.4|4465.3|4459.3|383
1611945300000|2021-01-29 18:35:00|4466.5|4460.5|4464.7|4458.7|4469.1|4463.1|4463.7|4457.7|463
1611945600000|2021-01-29 18:40:00|4464.5|4458.5|4466.7|4460.7|4468.7|4462.7|4462.3|4456.3|322
1611945900000|2021-01-29 18:45:00|4466.5|4460.5|4470.7|4464.7|4472.6|4466.6|4464.4|4458.4|312
1611946200000|2021-01-29 18:50:00|4471.1|4465.1|4481.2|4475.2|4485.8|4479.8|4470.2|4464.2|495
1611946500000|2021-01-29 18:55:00|4481.7|4475.7|4473.7|4467.7|4482.7|4476.7|4471.2|4465.2|266
1611946800000|2021-01-29 19:00:00|4473.8|4467.8|4472.4|4466.4|4479.3|4473.3|4471.7|4465.7|339
1611947100000|2021-01-29 19:05:00|4472.7|4466.7|4470.2|4464.2|4478.1|4472.1|4468.5|4462.5|638
1611947400000|2021-01-29 19:10:00|4469.7|4463.7|4444.8|4438.8|4472.2|4466.2|4440.8|4434.8|2127
1611947700000|2021-01-29 19:15:00|4445.3|4439.3|4445|4439|4454.5|4448.5|4442.5|4436.5|836
1612141200000|2021-02-01 01:00:00|4462.7|4456.7|4451.6|4445.6|4466.5|4460.5|4446.1|4440.1|470
1612141500000|2021-02-01 01:05:00|4451.7|4445.7|4426.7|4420.7|4451.7|4445.7|4425.6|4419.6|457
1612141800000|2021-02-01 01:10:00|4426.6|4420.6|4427.4|4421.4|4429.1|4423.1|4419.4|4413.4|323
1612142100000|2021-02-01 01:15:00|4426.8|4420.8|4433.4|4427.4|4439.7|4433.7|4426.4|4420.4|238
1612142400000|2021-02-01 01:20:00|4434|4428|4433.1|4427.1|4443.7|4437.7|4430.7|4424.7|225
1612142700000|2021-02-01 01:25:00|4432.7|4426.7|4441.4|4435.4|4441.7|4435.7|4430.9|4424.9|121
1612143000000|2021-02-01 01:30:00|4441.7|4435.7|4439.7|4433.7|4444.9|4438.9|4434.9|4428.9|169
1612143300000|2021-02-01 01:35:00|4440.1|4434.1|4431.7|4425.7|4443.2|4437.2|4429.1|4423.1|106
1612143600000|2021-02-01 01:40:00|4431.6|4425.6|4428.7|4422.7|4433.1|4427.1|4425.2|4419.2|108
1612143900000|2021-02-01 01:45:00|4427.8|4421.8|4432.3|4426.3|4433.2|4427.2|4425|4419|63
1612144200000|2021-02-01 01:50:00|4432.7|4426.7|4439|4433|4440.7|4434.7|4431|4425|63
1612144500000|2021-02-01 01:55:00|4438.7|4432.7|4434|4428|4439.3|4433.3|4433|4427|24
1612144800000|2021-02-01 02:00:00|4433.7|4427.7|4432.7|4426.7|4437|4431|4432|4426|29
1612145100000|2021-02-01 02:05:00|4432.3|4426.3|4432|4426|4433.5|4427.5|4429.3|4423.3|44
1612145400000|2021-02-01 02:10:00|4431.7|4425.7|4440.3|4434.3|4440.3|4434.3|4431|4425|84
1612145700000|2021-02-01 02:15:00|4440|4434|4438|4432|4440.3|4434.3|4437|4431|20
1612146000000|2021-02-01 02:20:00|4437.3|4431.3|4439.2|4433.2|4446|4440|4437.3|4431.3|54
1612146300000|2021-02-01 02:25:00|4439.5|4433.5|4440|4434|4442.3|4436.3|4439.2|4433.2|26
1612146600000|2021-02-01 02:30:00|4439.3|4433.3|4446|4440|4449|4443|4439|4433|144
1612146900000|2021-02-01 02:35:00|4445.8|4439.8|4440|4434|4446.7|4440.7|4437.6|4431.6|96
1612147200000|2021-02-01 02:40:00|4440.6|4434.6|4444|4438|4449.3|4443.3|4440.6|4434.6|53
1612147500000|2021-02-01 02:45:00|4444.3|4438.3|4442.1|4436.1|4447|4441|4441|4435|27
1612147800000|2021-02-01 02:50:00|4441|4435|4439.6|4433.6|4442.1|4436.1|4438.5|4432.5|50
1612148100000|2021-02-01 02:55:00|4440|4434|4441.8|4435.8|4442.3|4436.3|4439.1|4433.1|8
1612148400000|2021-02-01 03:00:00|4442.3|4436.3|4436.2|4430.2|4442.3|4436.3|4436.2|4430.2|81
1612148700000|2021-02-01 03:05:00|4435.2|4429.2|4437.6|4431.6|4438.1|4432.1|4432|4426|53
1612149000000|2021-02-01 03:10:00|4436.6|4430.6|4435|4429|4436.6|4430.6|4433.3|4427.3|16
1612149300000|2021-02-01 03:15:00|4434.6|4428.6|4440|4434|4440|4434|4431.8|4425.8|25
1612149600000|2021-02-01 03:20:00|4440.1|4434.1|4438.6|4432.6|4440.3|4434.3|4434|4428|27
1612149900000|2021-02-01 03:25:00|4437.6|4431.6|4437|4431|4438.6|4432.6|4434.3|4428.3|13
1612150200000|2021-02-01 03:30:00|4438|4432|4441.3|4435.3|4441.6|4435.6|4436.1|4430.1|17
1612150500000|2021-02-01 03:35:00|4441.1|4435.1|4437|4431|4441.1|4435.1|4437|4431|32
1612150800000|2021-02-01 03:40:00|4437.5|4431.5|4441.6|4435.6|4442|4436|4437.3|4431.3|20
1612151100000|2021-02-01 03:45:00|4441.5|4435.5|4439.6|4433.6|4442|4436|4439.3|4433.3|24
1612151400000|2021-02-01 03:50:00|4439.3|4433.3|4438.6|4432.6|4440.3|4434.3|4438.3|4432.3|10
1612151700000|2021-02-01 03:55:00|4438.1|4432.1|4439.6|4433.6|4442.1|4436.1|4437.6|4431.6|27
1612152000000|2021-02-01 04:00:00|4439.3|4433.3|4439.6|4433.6|4440.1|4434.1|4438.3|4432.3|9
1612152300000|2021-02-01 04:05:00|4439.3|4433.3|4438.3|4432.3|4439.6|4433.6|4438.1|4432.1|16
1612152600000|2021-02-01 04:10:00|4437.9|4431.9|4438.6|4432.6|4440.9|4434.9|4437.9|4431.9|15
1612152900000|2021-02-01 04:15:00|4438.9|4432.9|4433.3|4427.3|4438.9|4432.9|4432.4|4426.4|29
1612153200000|2021-02-01 04:20:00|4432.4|4426.4|4434.9|4428.9|4434.9|4428.9|4431.6|4425.6|62
1612153500000|2021-02-01 04:25:00|4435.1|4429.1|4432.6|4426.6|4435.1|4429.1|4432.6|4426.6|15
1612153800000|2021-02-01 04:30:00|4431.6|4425.6|4431.1|4425.1|4432.6|4426.6|4431.1|4425.1|5
1612154100000|2021-02-01 04:35:00|4430.8|4424.8|4432.1|4426.1|4432.1|4426.1|4429.4|4423.4|24
1612154400000|2021-02-01 04:40:00|4431.6|4425.6|4430.6|4424.6|4433.6|4427.6|4430.6|4424.6|9
1612154700000|2021-02-01 04:45:00|4430.7|4424.7|4433.6|4427.6|4433.7|4427.7|4430.7|4424.7|3
1612155000000|2021-02-01 04:50:00|4434.1|4428.1|4435.6|4429.6|4436.1|4430.1|4433.6|4427.6|12
1612155300000|2021-02-01 04:55:00|4436.9|4430.9|4438.6|4432.6|4438.6|4432.6|4436.6|4430.6|5
1612155600000|2021-02-01 05:00:00|4438.2|4432.2|4438.4|4432.4|4438.4|4432.4|4435.6|4429.6|19
1612155900000|2021-02-01 05:05:00|4437.7|4431.7|4439.7|4433.7|4439.7|4433.7|4437.7|4431.7|7
1612156200000|2021-02-01 05:10:00|4439.6|4433.6|4441.9|4435.9|4441.9|4435.9|4439.4|4433.4|9
1612156500000|2021-02-01 05:15:00|4441.4|4435.4|4442.9|4436.9|4442.9|4436.9|4440.4|4434.4|10
1612156800000|2021-02-01 05:20:00|4442.7|4436.7|4442.5|4436.5|4444.9|4438.9|4442.2|4436.2|15
1612157100000|2021-02-01 05:25:00|4442.2|4436.2|4436.9|4430.9|4442.2|4436.2|4435.7|4429.7|28
1612157400000|2021-02-01 05:30:00|4437|4431|4438.9|4432.9|4441.7|4435.7|4437|4431|17
1612157700000|2021-02-01 05:35:00|4438.7|4432.7|4435.8|4429.8|4441.5|4435.5|4435.7|4429.7|21
1612158000000|2021-02-01 05:40:00|4436.5|4430.5|4437.8|4431.8|4437.8|4431.8|4434.2|4428.2|10
1612158300000|2021-02-01 05:45:00|4437.5|4431.5|4439|4433|4441.2|4435.2|4437.3|4431.3|28
1612158600000|2021-02-01 05:50:00|4439.2|4433.2|4442.8|4436.8|4443.8|4437.8|4438.5|4432.5|34
1612158900000|2021-02-01 05:55:00|4443|4437|4440.2|4434.2|4444|4438|4440.2|4434.2|10
1612159200000|2021-02-01 06:00:00|4440.5|4434.5|4437.8|4431.8|4442.2|4436.2|4437|4431|18
1612159500000|2021-02-01 06:05:00|4438|4432|4434.1|4428.1|4438.3|4432.3|4433.8|4427.8|10
1612159800000|2021-02-01 06:10:00|4433.8|4427.8|4436.5|4430.5|4438.3|4432.3|4433.3|4427.3|33
1612160100000|2021-02-01 06:15:00|4436.8|4430.8|4435.2|4429.2|4437.8|4431.8|4434.5|4428.5|10
1612160400000|2021-02-01 06:20:00|4435.7|4429.7|4438.8|4432.8|4438.8|4432.8|4435.5|4429.5|13
1612160700000|2021-02-01 06:25:00|4439.2|4433.2|4439.7|4433.7|4442.2|4436.2|4438.7|4432.7|8
1612161000000|2021-02-01 06:30:00|4439.3|4433.3|4442.8|4436.8|4443.1|4437.1|4437.5|4431.5|10
1612161300000|2021-02-01 06:35:00|4443|4437|4439.1|4433.1|4445.3|4439.3|4438.1|4432.1|22
1612161600000|2021-02-01 06:40:00|4439|4433|4442.1|4436.1|4443.1|4437.1|4437.5|4431.5|5
1612161900000|2021-02-01 06:45:00|4442|4436|4445.8|4439.8|4445.8|4439.8|4439.6|4433.6|9
1612162200000|2021-02-01 06:50:00|4445.5|4439.5|4438.1|4432.1|4445.8|4439.8|4437.8|4431.8|24
1612162500000|2021-02-01 06:55:00|4437.8|4431.8|4436.1|4430.1|4439|4433|4432.3|4426.3|25
1612162800000|2021-02-01 07:00:00|4435.5|4429.5|4433.5|4427.5|4438|4432|4433|4427|20
1612163100000|2021-02-01 07:05:00|4434.5|4428.5|4430.3|4424.3|4435|4429|4429.8|4423.8|17
1612163400000|2021-02-01 07:10:00|4430.1|4424.1|4430.1|4424.1|4432.8|4426.8|4428.8|4422.8|16
1612163700000|2021-02-01 07:15:00|4430.3|4424.3|4432.5|4426.5|4435.5|4429.5|4429.8|4423.8|35
1612164000000|2021-02-01 07:20:00|4432.8|4426.8|4435.8|4429.8|4435.8|4429.8|4432.1|4426.1|37
1612164300000|2021-02-01 07:25:00|4436.6|4430.6|4437|4431|4441.4|4435.4|4436.5|4430.5|88
1612164600000|2021-02-01 07:30:00|4437.1|4431.1|4437|4431|4440.5|4434.5|4435.1|4429.1|50
1612164900000|2021-02-01 07:35:00|4437.3|4431.3|4436.5|4430.5|4439.5|4433.5|4434|4428|26
1612165200000|2021-02-01 07:40:00|4436|4430|4438.1|4432.1|4438.8|4432.8|4435.5|4429.5|11
1612165500000|2021-02-01 07:45:00|4438.4|4432.4|4439.1|4433.1|4440.8|4434.8|4436.8|4430.8|26
1612165800000|2021-02-01 07:50:00|4438.6|4432.6|4440.1|4434.1|4441.6|4435.6|4437.8|4431.8|83
1612166100000|2021-02-01 07:55:00|4440.4|4434.4|4440.9|4434.9|4441.6|4435.6|4438.1|4432.1|46
1612166400000|2021-02-01 08:00:00|4440.8|4434.8|4436.1|4430.1|4440.8|4434.8|4433.1|4427.1|44
1612166700000|2021-02-01 08:05:00|4435.9|4429.9|4441.8|4435.8|4445.6|4439.6|4434.8|4428.8|55
1612167000000|2021-02-01 08:10:00|4441.6|4435.6|4443.5|4437.5|4446.5|4440.5|4441.5|4435.5|174
1612167300000|2021-02-01 08:15:00|4443.8|4437.8|4441.8|4435.8|4445.8|4439.8|4438.8|4432.8|36
1612167600000|2021-02-01 08:20:00|4442|4436|4439.3|4433.3|4445.8|4439.8|4439.3|4433.3|39
1612167900000|2021-02-01 08:25:00|4439.5|4433.5|4435.1|4429.1|4441|4435|4434|4428|66
1612168200000|2021-02-01 08:30:00|4434.3|4428.3|4437.8|4431.8|4441.8|4435.8|4432.8|4426.8|48
1612168500000|2021-02-01 08:35:00|4438|4432|4436|4430|4438.5|4432.5|4433|4427|34
1612168800000|2021-02-01 08:40:00|4435.8|4429.8|4436.8|4430.8|4439.5|4433.5|4432.5|4426.5|46
1612169100000|2021-02-01 08:45:00|4437.5|4431.5|4438.5|4432.5|4440.5|4434.5|4434.8|4428.8|21
1612169400000|2021-02-01 08:50:00|4438.8|4432.8|4437.5|4431.5|4440.5|4434.5|4435.5|4429.5|46
1612169700000|2021-02-01 08:55:00|4436.8|4430.8|4438|4432|4439.8|4433.8|4432.1|4426.1|71
1612170000000|2021-02-01 09:00:00|4437.8|4431.8|4433.6|4427.6|4437.8|4431.8|4432.1|4426.1|27
1612170300000|2021-02-01 09:05:00|4434|4428|4431.4|4425.4|4434|4428|4427.1|4421.1|40
1612170600000|2021-02-01 09:10:00|4431.1|4425.1|4431.9|4425.9|4435.8|4429.8|4430.1|4424.1|20
1612170900000|2021-02-01 09:15:00|4433.1|4427.1|4430.9|4424.9|4433.1|4427.1|4429.9|4423.9|18
1612171200000|2021-02-01 09:20:00|4430.6|4424.6|4432.3|4426.3|4435.4|4429.4|4429.9|4423.9|21
1612171500000|2021-02-01 09:25:00|4432.4|4426.4|4432.9|4426.9|4434.1|4428.1|4431.9|4425.9|6
1612171800000|2021-02-01 09:30:00|4433.1|4427.1|4435.1|4429.1|4436.8|4430.8|4432.8|4426.8|30
1612172100000|2021-02-01 09:35:00|4434.9|4428.9|4431.9|4425.9|4435.4|4429.4|4429.9|4423.9|44
1612172400000|2021-02-01 09:40:00|4431.8|4425.8|4426.9|4420.9|4432.4|4426.4|4426.4|4420.4|34
1612172700000|2021-02-01 09:45:00|4426.4|4420.4|4420.4|4414.4|4428.1|4422.1|4418.2|4412.2|86
1612173000000|2021-02-01 09:50:00|4419.9|4413.9|4420.1|4414.1|4422.2|4416.2|4418.4|4412.4|42
1612173300000|2021-02-01 09:55:00|4419.7|4413.7|4421.2|4415.2|4422.1|4416.1|4417.9|4411.9|31
1612173600000|2021-02-01 10:00:00|4421.4|4415.4|4420.1|4414.1|4422.7|4416.7|4418.2|4412.2|42
1612173900000|2021-02-01 10:05:00|4419.7|4413.7|4419.6|4413.6|4420.6|4414.6|4417|4411|17
1612174200000|2021-02-01 10:10:00|4419.7|4413.7|4411.1|4405.1|4421.1|4415.1|4408.9|4402.9|100
1612174500000|2021-02-01 10:15:00|4410.7|4404.7|4414.2|4408.2|4414.7|4408.7|4407.5|4401.5|88
1612174800000|2021-02-01 10:20:00|4413.7|4407.7|4414|4408|4417|4411|4412.7|4406.7|36
1612175100000|2021-02-01 10:25:00|4413.2|4407.2|4408.4|4402.4|4414.4|4408.4|4407.9|4401.9|86
1612175400000|2021-02-01 10:30:00|4408|4402|4406.4|4400.4|4410.4|4404.4|4405|4399|85
1612175700000|2021-02-01 10:35:00|4405.9|4399.9|4396|4390|4406|4400|4394.7|4388.7|317
1612176000000|2021-02-01 10:40:00|4396.2|4390.2|4401.8|4395.8|4401.8|4395.8|4396|4390|62
1612176300000|2021-02-01 10:45:00|4401.7|4395.7|4404.8|4398.8|4406|4400|4400.7|4394.7|48
1612176600000|2021-02-01 10:50:00|4404.3|4398.3|4402.8|4396.8|4404.8|4398.8|4402.8|4396.8|22
1612176900000|2021-02-01 10:55:00|4403|4397|4406.2|4400.2|4406.7|4400.7|4400.6|4394.6|40
1612177200000|2021-02-01 11:00:00|4406.3|4400.3|4405.2|4399.2|4406.8|4400.8|4403.3|4397.3|47
1612177500000|2021-02-01 11:05:00|4404.5|4398.5|4403.8|4397.8|4408|4402|4402.8|4396.8|53
1612177800000|2021-02-01 11:10:00|4403.7|4397.7|4413.3|4407.3|4413.5|4407.5|4403.7|4397.7|45
1612178100000|2021-02-01 11:15:00|4413.5|4407.5|4414.2|4408.2|4416.7|4410.7|4412.5|4406.5|61
1612178400000|2021-02-01 11:20:00|4413.8|4407.8|4417.3|4411.3|4419.5|4413.5|4413.8|4407.8|108
1612178700000|2021-02-01 11:25:00|4417|4411|4432.5|4426.5|4437.3|4431.3|4416.7|4410.7|91
1612179000000|2021-02-01 11:30:00|4432.3|4426.3|4430.7|4424.7|4435.5|4429.5|4430.7|4424.7|62
1612179300000|2021-02-01 11:35:00|4431|4425|4430|4424|4433|4427|4428.8|4422.8|47
1612179600000|2021-02-01 11:40:00|4429.7|4423.7|4430.7|4424.7|4434|4428|4429.5|4423.5|28
1612179900000|2021-02-01 11:45:00|4430|4424|4432.7|4426.7|4433|4427|4429.7|4423.7|31
1612180200000|2021-02-01 11:50:00|4432.2|4426.2|4440.2|4434.2|4445|4439|4432.2|4426.2|76
1612180500000|2021-02-01 11:55:00|4440.3|4434.3|4440.1|4434.1|4442.7|4436.7|4438.2|4432.2|61
1612180800000|2021-02-01 12:00:00|4440.3|4434.3|4445|4439|4446.5|4440.5|4440.3|4434.3|85
1612181100000|2021-02-01 12:05:00|4445.8|4439.8|4448.8|4442.8|4449|4443|4445.8|4439.8|75
1612181400000|2021-02-01 12:10:00|4447|4441|4449.6|4443.6|4450.5|4444.5|4445|4439|66
1612181700000|2021-02-01 12:15:00|4450.5|4444.5|4447|4441|4453.5|4447.5|4446|4440|56
1612182000000|2021-02-01 12:20:00|4447.1|4441.1|4441.5|4435.5|4447.1|4441.1|4437.9|4431.9|125
1612182300000|2021-02-01 12:25:00|4442|4436|4441.3|4435.3|4444.8|4438.8|4439.6|4433.6|25
1612182600000|2021-02-01 12:30:00|4440.9|4434.9|4440.8|4434.8|4443.8|4437.8|4440.4|4434.4|17
1612182900000|2021-02-01 12:35:00|4441.3|4435.3|4446.3|4440.3|4448.3|4442.3|4438.9|4432.9|163
1612183200000|2021-02-01 12:40:00|4445.8|4439.8|4448.9|4442.9|4450.8|4444.8|4445.8|4439.8|49
1612183500000|2021-02-01 12:45:00|4448.8|4442.8|4447.4|4441.4|4448.9|4442.9|4445.9|4439.9|38
1612183800000|2021-02-01 12:50:00|4446.9|4440.9|4442.4|4436.4|4447.4|4441.4|4441.4|4435.4|35
1612184100000|2021-02-01 12:55:00|4442.6|4436.6|4437.1|4431.1|4443.6|4437.6|4434.3|4428.3|69
1612184400000|2021-02-01 13:00:00|4437.3|4431.3|4427.9|4421.9|4437.6|4431.6|4427.9|4421.9|107
1612184700000|2021-02-01 13:05:00|4428.9|4422.9|4425.7|4419.7|4430.6|4424.6|4422.3|4416.3|134
1612185000000|2021-02-01 13:10:00|4426.1|4420.1|4424.2|4418.2|4426.7|4420.7|4422.1|4416.1|68
1612185300000|2021-02-01 13:15:00|4424.7|4418.7|4412.4|4406.4|4426.7|4420.7|4412.4|4406.4|103
1612185600000|2021-02-01 13:20:00|4412.1|4406.1|4413.6|4407.6|4417.6|4411.6|4407.4|4401.4|314
1612185900000|2021-02-01 13:25:00|4413.9|4407.9|4431.7|4425.7|4437.1|4431.1|4409.1|4403.1|245
1612186200000|2021-02-01 13:30:00|4431.4|4425.4|4431.6|4425.6|4435.9|4429.9|4430.1|4424.1|144
1612186500000|2021-02-01 13:35:00|4431.2|4425.2|4432.7|4426.7|4435.2|4429.2|4429.4|4423.4|81
1612186800000|2021-02-01 13:40:00|4432.6|4426.6|4434.7|4428.7|4447.9|4435.7|4424.7|4418.7|285
1612189800000|2021-02-01 14:30:00|4433.5|4427.5|4446.8|4440.8|4449.3|4443.3|4411.3|4405.3|1605
1612190100000|2021-02-01 14:35:00|4446.5|4440.5|4466.5|4460.5|4466.5|4460.5|4443|4437|1219
1612190400000|2021-02-01 14:40:00|4466.4|4460.4|4495.5|4489.5|4498.9|4492.9|4465.7|4459.7|1439
1612190700000|2021-02-01 14:45:00|4495.2|4489.2|4484.4|4478.4|4498.4|4492.4|4469.5|4463.5|1563
1612191000000|2021-02-01 14:50:00|4485.2|4479.2|4496.9|4490.9|4502.1|4496.1|4484.7|4478.7|738
1612191300000|2021-02-01 14:55:00|4497.4|4491.4|4500.2|4494.2|4502.7|4496.7|4493|4487|633
1612191600000|2021-02-01 15:00:00|4500.5|4494.5|4509.7|4503.7|4509.7|4503.7|4499.4|4493.4|548
1612191900000|2021-02-01 15:05:00|4510|4504|4503.4|4497.4|4513.4|4507.4|4498|4492|574
1612192200000|2021-02-01 15:10:00|4503.7|4497.7|4502.9|4496.9|4506.2|4500.2|4495.7|4489.7|664
1612192500000|2021-02-01 15:15:00|4503|4497|4499.8|4493.8|4507.7|4501.7|4497.7|4491.7|285
1612192800000|2021-02-01 15:20:00|4500.2|4494.2|4490.3|4484.3|4500.2|4494.2|4488.3|4482.3|543
1612193100000|2021-02-01 15:25:00|4490|4484|4496.2|4490.2|4498.5|4492.5|4485.7|4479.7|688
1612193400000|2021-02-01 15:30:00|4496.5|4490.5|4480.3|4474.3|4497.8|4491.8|4479.5|4473.5|483
1612193700000|2021-02-01 15:35:00|4480.5|4474.5|4469.8|4463.8|4487.1|4481.1|4469.8|4463.8|523
1612194000000|2021-02-01 15:40:00|4470|4464|4463.9|4457.9|4474|4468|4462.6|4456.6|476
1612194300000|2021-02-01 15:45:00|4463.8|4457.8|4467.8|4461.8|4469|4463|4460.8|4454.8|411
1612194600000|2021-02-01 15:50:00|4467.6|4461.6|4451.1|4445.1|4467.6|4461.6|4446.8|4440.8|598
1612194900000|2021-02-01 15:55:00|4450.8|4444.8|4449.8|4443.8|4453.5|4447.5|4444.1|4438.1|349
1612195200000|2021-02-01 16:00:00|4449.1|4443.1|4430.1|4424.1|4449.1|4443.1|4422.8|4416.8|755
1612195500000|2021-02-01 16:05:00|4429.6|4423.6|4424.3|4418.3|4433.6|4427.6|4423.6|4417.6|270
1612195800000|2021-02-01 16:10:00|4423.9|4417.9|4442.1|4436.1|4444.6|4438.6|4423.9|4417.9|558
1612196100000|2021-02-01 16:15:00|4441.9|4435.9|4445.4|4439.4|4448.9|4442.9|4438.6|4432.6|392
1612196400000|2021-02-01 16:20:00|4445.8|4439.8|4451.4|4445.4|4455.4|4449.4|4443.8|4437.8|390
1612196700000|2021-02-01 16:25:00|4452.1|4446.1|4439.4|4433.4|4455.9|4449.9|4438.6|4432.6|456
1612197000000|2021-02-01 16:30:00|4439.3|4433.3|4440.1|4434.1|4442.2|4436.2|4433.6|4427.6|265
1612197300000|2021-02-01 16:35:00|4439.7|4433.7|4437.1|4431.1|4446.4|4440.4|4434.7|4428.7|297
1612197600000|2021-02-01 16:40:00|4437.7|4431.7|4443.4|4437.4|4443.4|4437.4|4437.6|4431.6|185
1612197900000|2021-02-01 16:45:00|4442.4|4436.4|4435.7|4429.7|4442.9|4436.9|4434.4|4428.4|277
1612198200000|2021-02-01 16:50:00|4435.2|4429.2|4444.4|4438.4|4446|4440|4434.7|4428.7|230
1612198500000|2021-02-01 16:55:00|4443.9|4437.9|4437.5|4431.5|4444.7|4438.7|4437.2|4431.2|196
1612198800000|2021-02-01 17:00:00|4438.4|4432.4|4436.5|4430.5|4438.5|4432.5|4433.9|4427.9|228
1612199100000|2021-02-01 17:05:00|4436.9|4430.9|4438.9|4432.9|4440.5|4434.5|4435.5|4429.5|144
1612199400000|2021-02-01 17:10:00|4438.7|4432.7|4442.2|4436.2|4447|4441|4435.9|4429.9|241
1612199700000|2021-02-01 17:15:00|4441.9|4435.9|4439.5|4433.5|4443.7|4437.7|4439.2|4433.2|64
1612200000000|2021-02-01 17:20:00|4439|4433|4438.5|4432.5|4440.4|4434.4|4436.5|4430.5|152
1612200300000|2021-02-01 17:25:00|4438.3|4432.3|4443|4437|4445.3|4439.3|4436.5|4430.5|166
1612200600000|2021-02-01 17:30:00|4442.5|4436.5|4446|4440|4446.7|4440.7|4441|4435|149
1612200900000|2021-02-01 17:35:00|4445.7|4439.7|4444.7|4438.7|4445.8|4439.8|4441|4435|165
1612201200000|2021-02-01 17:40:00|4445.2|4439.2|4444.3|4438.3|4446.5|4440.5|4442.8|4436.8|100
1612201500000|2021-02-01 17:45:00|4444|4438|4450.2|4444.2|4450.2|4444.2|4442.3|4436.3|83
1612201800000|2021-02-01 17:50:00|4449.8|4443.8|4456|4450|4458|4452|4448.8|4442.8|162
1612202100000|2021-02-01 17:55:00|4455.8|4449.8|4457|4451|4461|4455|4453.5|4447.5|192
1612202400000|2021-02-01 18:00:00|4457.5|4451.5|4466|4460|4468.2|4462.2|4456.5|4450.5|449
1612202700000|2021-02-01 18:05:00|4468.8|4462.8|4476.7|4470.7|4477.3|4471.3|4468.7|4462.7|328
1612203000000|2021-02-01 18:10:00|4476.8|4470.8|4470.7|4464.7|4477.5|4471.5|4470.3|4464.3|168
1612203300000|2021-02-01 18:15:00|4470.3|4464.3|4470|4464|4473.8|4467.8|4467.1|4461.1|152
1612203600000|2021-02-01 18:20:00|4470.3|4464.3|4465.3|4459.3|4470.3|4464.3|4465.3|4459.3|103
1612203900000|2021-02-01 18:25:00|4465.8|4459.8|4466.6|4460.6|4468.6|4462.6|4465.8|4459.8|125
1612204200000|2021-02-01 18:30:00|4466.5|4460.5|4466|4460|4469.1|4463.1|4462.8|4456.8|132
1612204500000|2021-02-01 18:35:00|4465.6|4459.6|4466|4460|4466.1|4460.1|4463.3|4457.3|137
1612204800000|2021-02-01 18:40:00|4466.1|4460.1|4461.3|4455.3|4466.6|4460.6|4460.8|4454.8|137
1612205100000|2021-02-01 18:45:00|4461.8|4455.8|4463.9|4457.9|4463.9|4457.9|4460.4|4454.4|111
1612205400000|2021-02-01 18:50:00|4465.8|4459.8|4464.1|4458.1|4469.1|4463.1|4463.4|4457.4|176
1612205700000|2021-02-01 18:55:00|4463.8|4457.8|4465.3|4459.3|4465.6|4459.6|4461.9|4455.9|118
1612206000000|2021-02-01 19:00:00|4465.1|4459.1|4467.8|4461.8|4474.3|4468.3|4465.1|4459.1|280
1612206300000|2021-02-01 19:05:00|4467.4|4461.4|4464.9|4458.9|4469.4|4463.4|4462.8|4456.8|284
1612206600000|2021-02-01 19:10:00|4465.4|4459.4|4474.6|4468.6|4479.4|4473.4|4464.6|4458.6|949
1612206900000|2021-02-01 19:15:00|4475.4|4469.4|4481.6|4475.6|4486.4|4480.4|4475.1|4469.1|471
1612227600000|2021-02-02 01:00:00|4505.8|4495.8|4491.1|4485.1|4505.8|4499.3|4481.4|4475.4|376
1612227900000|2021-02-02 01:05:00|4492.9|4486.9|4488.8|4482.8|4492.9|4486.9|4484.8|4478.8|122
1612228200000|2021-02-02 01:10:00|4488.9|4482.9|4511.6|4505.6|4511.9|4505.9|4486.8|4480.8|313
1612228500000|2021-02-02 01:15:00|4511.3|4505.3|4514.3|4508.3|4520.6|4514.6|4511.3|4505.3|341
1612228800000|2021-02-02 01:20:00|4514.6|4508.6|4507.1|4501.1|4514.6|4508.6|4506.9|4500.9|137
1612229100000|2021-02-02 01:25:00|4507.3|4501.3|4499.4|4493.4|4507.3|4501.3|4498.2|4492.2|174
1612229400000|2021-02-02 01:30:00|4499.9|4493.9|4498.7|4492.7|4500.2|4494.2|4498.2|4492.2|121
1612229700000|2021-02-02 01:35:00|4499.1|4493.1|4497.6|4491.6|4499.2|4493.2|4495.9|4489.9|52
1612230000000|2021-02-02 01:40:00|4497.2|4491.2|4502.2|4496.2|4503.6|4497.6|4497.2|4491.2|137
1612230300000|2021-02-02 01:45:00|4502.4|4496.4|4496.6|4490.6|4503.2|4497.2|4495.7|4489.7|41
1612230600000|2021-02-02 01:50:00|4496.2|4490.2|4499.9|4493.9|4500.1|4494.1|4495.4|4489.4|69
1612230900000|2021-02-02 01:55:00|4500.2|4494.2|4500.9|4494.9|4502.6|4496.6|4499.7|4493.7|23
1612231200000|2021-02-02 02:00:00|4500.7|4494.7|4503.9|4497.9|4504.7|4498.7|4500.2|4494.2|28
1612231500000|2021-02-02 02:05:00|4503.7|4497.7|4504.7|4498.7|4506.2|4500.2|4502.5|4496.5|20
1612231800000|2021-02-02 02:10:00|4504.2|4498.2|4504.2|4498.2|4506.2|4500.2|4503.2|4497.2|11
1612232100000|2021-02-02 02:15:00|4504.5|4498.5|4503.5|4497.5|4505.2|4499.2|4503.4|4497.4|8
1612232400000|2021-02-02 02:20:00|4503.4|4497.4|4504.9|4498.9|4505|4499|4503.4|4497.4|10
1612232700000|2021-02-02 02:25:00|4504.5|4498.5|4504.9|4498.9|4506.4|4500.4|4503.9|4497.9|21
1612233000000|2021-02-02 02:30:00|4505.2|4499.2|4505.7|4499.7|4506.5|4500.5|4504.9|4498.9|73
1612233300000|2021-02-02 02:35:00|4505.5|4499.5|4495.3|4489.3|4505.5|4499.5|4495.3|4489.3|205
1612233600000|2021-02-02 02:40:00|4495.2|4489.2|4495|4489|4496.2|4490.2|4492.2|4486.2|54
1612233900000|2021-02-02 02:45:00|4494.2|4488.2|4499.8|4493.8|4499.8|4493.8|4494.2|4488.2|23
1612234200000|2021-02-02 02:50:00|4500|4494|4503.2|4497.2|4504.5|4498.5|4500|4494|31
1612234500000|2021-02-02 02:55:00|4504.2|4498.2|4497.5|4491.5|4505.8|4499.8|4497.5|4491.5|51
1612234800000|2021-02-02 03:00:00|4497.7|4491.7|4495.5|4489.5|4498.8|4492.8|4494.8|4488.8|17
1612235100000|2021-02-02 03:05:00|4495.8|4489.8|4496.6|4490.6|4501.7|4495.7|4495.8|4489.8|54
1612235400000|2021-02-02 03:10:00|4496.3|4490.3|4489.3|4483.3|4496.3|4490.3|4489.3|4483.3|65
1612235700000|2021-02-02 03:15:00|4488.1|4482.1|4484.8|4478.8|4488.3|4482.3|4482.3|4476.3|144
1612236000000|2021-02-02 03:20:00|4484.5|4478.5|4486.8|4480.8|4490|4484|4483.8|4477.8|51
1612236300000|2021-02-02 03:25:00|4486.1|4480.1|4484.1|4478.1|4486.1|4480.1|4483.1|4477.1|42
1612236600000|2021-02-02 03:30:00|4484.3|4478.3|4490.8|4484.8|4490.8|4484.8|4484.3|4478.3|53
1612236900000|2021-02-02 03:35:00|4489.5|4483.5|4491.1|4485.1|4491.6|4485.6|4488.6|4482.6|9
1612237200000|2021-02-02 03:40:00|4491.8|4485.8|4489.3|4483.3|4492.1|4486.1|4487.3|4481.3|17
1612237500000|2021-02-02 03:45:00|4489.4|4483.4|4491.3|4485.3|4491.3|4485.3|4489.1|4483.1|16
1612237800000|2021-02-02 03:50:00|4491.6|4485.6|4490.3|4484.3|4491.8|4485.8|4488.4|4482.4|23
1612238100000|2021-02-02 03:55:00|4489.4|4483.4|4489.4|4483.4|4489.8|4483.8|4488.4|4482.4|6
1612238400000|2021-02-02 04:00:00|4489.8|4483.8|4492.9|4486.9|4492.9|4486.9|4489.8|4483.8|18
1612238700000|2021-02-02 04:05:00|4492.8|4486.8|4494.6|4488.6|4496.9|4490.9|4491.9|4485.9|33
1612239000000|2021-02-02 04:10:00|4494.4|4488.4|4495.7|4489.7|4495.7|4489.7|4494.1|4488.1|7
1612239300000|2021-02-02 04:15:00|4495.9|4489.9|4493.4|4487.4|4496.2|4490.2|4493.4|4487.4|8
1612239600000|2021-02-02 04:20:00|4493.9|4487.9|4495.1|4489.1|4496.6|4490.6|4493.9|4487.9|7
1612239900000|2021-02-02 04:25:00|4495.2|4489.2|4497.6|4491.6|4497.6|4491.6|4495.2|4489.2|7
1612240200000|2021-02-02 04:30:00|4497.4|4491.4|4497.4|4491.4|4498.7|4492.7|4496.9|4490.9|11
1612240500000|2021-02-02 04:35:00|4497.6|4491.6|4500.7|4494.7|4501.7|4495.7|4497.4|4491.4|45
1612240800000|2021-02-02 04:40:00|4500.6|4494.6|4500.1|4494.1|4501.7|4495.7|4499.7|4493.7|9
1612241100000|2021-02-02 04:45:00|4500.2|4494.2|4498.7|4492.7|4500.2|4494.2|4498.7|4492.7|2
1612241400000|2021-02-02 04:50:00|4498.4|4492.4|4498.4|4492.4|4498.7|4492.7|4497.4|4491.4|5
1612241700000|2021-02-02 04:55:00|4498.7|4492.7|4499.2|4493.2|4499.7|4493.7|4497.7|4491.7|12
1612242000000|2021-02-02 05:00:00|4498.7|4492.7|4497.7|4491.7|4498.7|4492.7|4497|4491|8
1612242300000|2021-02-02 05:05:00|4497.4|4491.4|4498.7|4492.7|4499.7|4493.7|4497.4|4491.4|5
1612242600000|2021-02-02 05:10:00|4498.4|4492.4|4498.7|4492.7|4499.7|4493.7|4498.4|4492.4|27
1612242900000|2021-02-02 05:15:00|4498.9|4492.9|4503.3|4497.3|4503.5|4497.5|4498.7|4492.7|57
1612243200000|2021-02-02 05:20:00|4503|4497|4501.5|4495.5|4503.8|4497.8|4501|4495|13
1612243500000|2021-02-02 05:25:00|4501|4495|4501.2|4495.2|4502.7|4496.7|4500.2|4494.2|27
1612243800000|2021-02-02 05:30:00|4503.2|4497.2|4502.5|4496.5|4503.3|4497.3|4492.3|4486.3|85
1612244100000|2021-02-02 05:35:00|4503|4497|4502|4496|4504.5|4498.5|4500|4494|69
1612244400000|2021-02-02 05:40:00|4502.5|4496.5|4499.8|4493.8|4503.5|4497.5|4499.5|4493.5|13
1612244700000|2021-02-02 05:45:00|4500.6|4494.6|4503.6|4497.6|4504.6|4498.6|4499.6|4493.6|63
1612245000000|2021-02-02 05:50:00|4503.5|4497.5|4505|4499|4506.6|4500.6|4503|4497|50
1612245300000|2021-02-02 05:55:00|4504.5|4498.5|4505.1|4499.1|4506.8|4500.8|4504.5|4498.5|73
1612245600000|2021-02-02 06:00:00|4505.3|4499.3|4506.1|4500.1|4507.1|4501.1|4504.8|4498.8|18
1612245900000|2021-02-02 06:05:00|4506.3|4500.3|4502.3|4496.3|4506.6|4500.6|4501.8|4495.8|24
1612246200000|2021-02-02 06:10:00|4502|4496|4505.9|4499.9|4507.1|4501.1|4502|4496|88
1612246500000|2021-02-02 06:15:00|4505.8|4499.8|4502.6|4496.6|4505.9|4499.9|4500.1|4494.1|47
1612246800000|2021-02-02 06:20:00|4502.9|4496.9|4494.3|4488.3|4503.6|4497.6|4493.3|4487.3|56
1612247100000|2021-02-02 06:25:00|4493.8|4487.8|4486.9|4480.9|4495.3|4489.3|4486.9|4480.9|48
1612247400000|2021-02-02 06:30:00|4487.6|4481.6|4488.3|4482.3|4489.4|4483.4|4485.9|4479.9|33
1612247700000|2021-02-02 06:35:00|4487.8|4481.8|4490.9|4484.9|4491.7|4485.7|4485.9|4479.9|44
1612248000000|2021-02-02 06:40:00|4491.4|4485.4|4494.7|4488.7|4495.6|4489.6|4490.6|4484.6|30
1612248300000|2021-02-02 06:45:00|4495.1|4489.1|4494.7|4488.7|4495.9|4489.9|4491.1|4485.1|17
1612248600000|2021-02-02 06:50:00|4494.6|4488.6|4486.6|4480.6|4494.6|4488.6|4485.7|4479.7|43
1612248900000|2021-02-02 06:55:00|4485.6|4479.6|4484.2|4478.2|4491.1|4485.1|4483.1|4477.1|32
1612249200000|2021-02-02 07:00:00|4485.2|4479.2|4483.2|4477.2|4487.7|4481.7|4483.2|4477.2|26
1612249500000|2021-02-02 07:05:00|4483.5|4477.5|4489.2|4483.2|4489.2|4483.2|4482.4|4476.4|34
1612249800000|2021-02-02 07:10:00|4488.5|4482.5|4484.5|4478.5|4490.5|4484.5|4484.5|4478.5|28
1612250100000|2021-02-02 07:15:00|4484.7|4478.7|4485.2|4479.2|4488.5|4482.5|4484.2|4478.2|21
1612250400000|2021-02-02 07:20:00|4484.5|4478.5|4486.5|4480.5|4486.5|4480.5|4484.5|4478.5|7
1612250700000|2021-02-02 07:25:00|4487|4481|4480.7|4474.7|4487.5|4481.5|4477.7|4471.7|70
1612251000000|2021-02-02 07:30:00|4481.2|4475.2|4484.7|4478.7|4485.9|4479.9|4479.2|4473.2|32
1612251300000|2021-02-02 07:35:00|4484.5|4478.5|4487.3|4481.3|4491.2|4485.2|4483.5|4477.5|123
1612251600000|2021-02-02 07:40:00|4487|4481|4485.5|4479.5|4489.8|4483.8|4484.5|4478.5|39
1612251900000|2021-02-02 07:45:00|4486.3|4480.3|4480.8|4474.8|4486.7|4480.7|4477.5|4471.5|112
1612252200000|2021-02-02 07:50:00|4481.2|4475.2|4476.5|4470.5|4482.7|4476.7|4475.8|4469.8|135
1612252500000|2021-02-02 07:55:00|4476.8|4470.8|4478.2|4472.2|4478.3|4472.3|4475.8|4469.8|47
1612252800000|2021-02-02 08:00:00|4477.8|4471.8|4485.8|4479.8|4486.7|4480.7|4477|4471|132
1612253100000|2021-02-02 08:05:00|4486.3|4480.3|4479.8|4473.8|4486.3|4480.3|4478.7|4472.7|156
1612253400000|2021-02-02 08:10:00|4480.3|4474.3|4478.8|4472.8|4480.5|4474.5|4477.8|4471.8|48
1612253700000|2021-02-02 08:15:00|4479.3|4473.3|4483.3|4477.3|4483.3|4477.3|4477.8|4471.8|264
1612254000000|2021-02-02 08:20:00|4483.5|4477.5|4484.3|4478.3|4489.5|4483.5|4483.3|4477.3|75
1612254300000|2021-02-02 08:25:00|4484.8|4478.8|4483.8|4477.8|4486.1|4480.1|4482.8|4476.8|30
1612254600000|2021-02-02 08:30:00|4484.1|4478.1|4485.6|4479.6|4487|4481|4483.1|4477.1|17
1612254900000|2021-02-02 08:35:00|4485.1|4479.1|4482.1|4476.1|4485.1|4479.1|4481.1|4475.1|15
1612255200000|2021-02-02 08:40:00|4481.8|4475.8|4486.1|4480.1|4488.5|4482.5|4481.8|4475.8|92
1612255500000|2021-02-02 08:45:00|4485.8|4479.8|4480.3|4474.3|4486.6|4480.6|4479.8|4473.8|21
1612255800000|2021-02-02 08:50:00|4480.8|4474.8|4480.6|4474.6|4482.8|4476.8|4479.8|4473.8|21
1612256100000|2021-02-02 08:55:00|4480.4|4474.4|4488.1|4482.1|4488.1|4482.1|4480.1|4474.1|22
1612256400000|2021-02-02 09:00:00|4487.8|4481.8|4486.3|4480.3|4487.8|4481.8|4484.9|4478.9|6
1612256700000|2021-02-02 09:05:00|4486.4|4480.4|4486.3|4480.3|4488.8|4482.8|4484.3|4478.3|13
1612257000000|2021-02-02 09:10:00|4486.6|4480.6|4494.1|4488.1|4496.1|4490.1|4486.6|4480.6|77
1612257300000|2021-02-02 09:15:00|4494.4|4488.4|4498.7|4492.7|4499.2|4493.2|4493.7|4487.7|111
1612257600000|2021-02-02 09:20:00|4498.2|4492.2|4493.1|4487.1|4498.2|4492.2|4492.4|4486.4|38
1612257900000|2021-02-02 09:25:00|4494.1|4488.1|4493.9|4487.9|4494.9|4488.9|4490.2|4484.2|28
1612258200000|2021-02-02 09:30:00|4492.2|4486.2|4487.7|4481.7|4492.9|4486.9|4484.4|4478.4|90
1612258500000|2021-02-02 09:35:00|4488.1|4482.1|4489.7|4483.7|4491.4|4485.4|4488.1|4482.1|30
1612258800000|2021-02-02 09:40:00|4490|4484|4493.4|4487.4|4493.7|4487.7|4490|4484|8
1612259100000|2021-02-02 09:45:00|4493.7|4487.7|4487.9|4481.9|4493.7|4487.7|4487.9|4481.9|43
1612259400000|2021-02-02 09:50:00|4487.7|4481.7|4490.2|4484.2|4490.2|4484.2|4484.9|4478.9|18
1612259700000|2021-02-02 09:55:00|4490.4|4484.4|4492.2|4486.2|4492.2|4486.2|4488.9|4482.9|21
1612260000000|2021-02-02 10:00:00|4491.4|4485.4|4489.9|4483.9|4491.5|4485.5|4489|4483|24
1612260300000|2021-02-02 10:05:00|4489.5|4483.5|4493|4487|4493.9|4487.9|4488.5|4482.5|23
1612260600000|2021-02-02 10:10:00|4492.9|4486.9|4489|4483|4493.9|4487.9|4488.7|4482.7|28
1612260900000|2021-02-02 10:15:00|4488.9|4482.9|4487|4481|4488.9|4482.9|4483.4|4477.4|78
1612261200000|2021-02-02 10:20:00|4485.7|4479.7|4482|4476|4486.7|4480.7|4481.2|4475.2|104
1612261500000|2021-02-02 10:25:00|4481.7|4475.7|4485.7|4479.7|4486.5|4480.5|4481.7|4475.7|58
1612261800000|2021-02-02 10:30:00|4485.3|4479.3|4486.3|4480.3|4487|4481|4484|4478|58
1612262100000|2021-02-02 10:35:00|4486.5|4480.5|4484.2|4478.2|4489.5|4483.5|4484|4478|24
1612262400000|2021-02-02 10:40:00|4485.2|4479.2|4486.2|4480.2|4486.7|4480.7|4483.3|4477.3|24
1612262700000|2021-02-02 10:45:00|4485.2|4479.2|4480.5|4474.5|4487.5|4481.5|4479.3|4473.3|34
1612263000000|2021-02-02 10:50:00|4479.7|4473.7|4479.2|4473.2|4480.5|4474.5|4477.8|4471.8|46
1612263300000|2021-02-02 10:55:00|4479.7|4473.7|4476.6|4470.6|4480.2|4474.2|4472.3|4466.3|103
1612263600000|2021-02-02 11:00:00|4476.3|4470.3|4471.7|4465.7|4476.3|4470.3|4469.8|4463.8|70
1612263900000|2021-02-02 11:05:00|4472|4466|4474.3|4468.3|4475.1|4469.1|4471.8|4465.8|89
1612264200000|2021-02-02 11:10:00|4474.8|4468.8|4469.7|4463.7|4474.8|4468.8|4469.2|4463.2|21
1612264500000|2021-02-02 11:15:00|4469.2|4463.2|4474.5|4468.5|4475.3|4469.3|4468.7|4462.7|33
1612264800000|2021-02-02 11:20:00|4474.8|4468.8|4473.8|4467.8|4476|4470|4473.1|4467.1|48
1612265100000|2021-02-02 11:25:00|4473.6|4467.6|4471.3|4465.3|4475|4469|4471.3|4465.3|85
1612265400000|2021-02-02 11:30:00|4471.1|4465.1|4463.8|4457.8|4471.1|4465.1|4461.8|4455.8|190
1612265700000|2021-02-02 11:35:00|4464|4458|4458.1|4452.1|4464.1|4458.1|4457.6|4451.6|146
1612266000000|2021-02-02 11:40:00|4457.8|4451.8|4461|4455|4461|4455|4456.2|4450.2|127
1612266300000|2021-02-02 11:45:00|4460.8|4454.8|4456.3|4450.3|4461|4455|4456.3|4450.3|26
1612266600000|2021-02-02 11:50:00|4456|4450|4451.7|4445.7|4456|4450|4450.8|4444.8|143
1612266900000|2021-02-02 11:55:00|4451.3|4445.3|4447.3|4441.3|4453.3|4447.3|4445.2|4439.2|129
1612267200000|2021-02-02 12:00:00|4447.2|4441.2|4453|4447|4455.5|4449.5|4444.7|4438.7|69
1612267500000|2021-02-02 12:05:00|4453.3|4447.3|4454.1|4448.1|4456|4450|4451.6|4445.6|62
1612267800000|2021-02-02 12:10:00|4454.5|4448.5|4449|4443|4455.6|4449.6|4448.2|4442.2|156
1612268100000|2021-02-02 12:15:00|4448.5|4442.5|4449.6|4443.6|4452.6|4446.6|4448.2|4442.2|67
1612268400000|2021-02-02 12:20:00|4450|4444|4454.8|4448.8|4458.3|4452.3|4450|4444|155
1612268700000|2021-02-02 12:25:00|4455|4449|4454.3|4448.3|4455.3|4449.3|4450|4444|171
1612269000000|2021-02-02 12:30:00|4454.6|4448.6|4449.6|4443.6|4454.6|4448.6|4446.5|4440.5|166
1612269300000|2021-02-02 12:35:00|4449.3|4443.3|4449.8|4443.8|4453.6|4447.6|4449|4443|136
1612269600000|2021-02-02 12:40:00|4449.6|4443.6|4446|4440|4449.6|4443.6|4445.6|4439.6|51
1612269900000|2021-02-02 12:45:00|4447|4441|4446.3|4440.3|4447.3|4441.3|4444.5|4438.5|74
1612270200000|2021-02-02 12:50:00|4446|4440|4446.4|4440.4|4447.3|4441.3|4444.9|4438.9|146
1612270500000|2021-02-02 12:55:00|4446.1|4440.1|4448.7|4442.7|4449.1|4443.1|4444.9|4438.9|65
1612270800000|2021-02-02 13:00:00|4449.1|4443.1|4448.6|4442.6|4451.4|4445.4|4447.9|4441.9|221
1612271100000|2021-02-02 13:05:00|4448.2|4442.2|4444.4|4438.4|4449.1|4443.1|4444.1|4438.1|293
1612271400000|2021-02-02 13:10:00|4444.7|4438.7|4444.4|4438.4|4449.1|4443.1|4442.9|4436.9|236
1612271700000|2021-02-02 13:15:00|4444.2|4438.2|4436.9|4430.9|4445.2|4439.2|4434.1|4428.1|265
1612272000000|2021-02-02 13:20:00|4436.3|4430.3|4427.6|4421.6|4440.4|4434.4|4426.6|4420.6|307
1612272300000|2021-02-02 13:25:00|4427.9|4421.9|4432.1|4426.1|4432.9|4426.9|4426.3|4420.3|152
1612272600000|2021-02-02 13:30:00|4431.7|4425.7|4430.5|4424.5|4432.4|4426.4|4429.4|4423.4|127
1612272900000|2021-02-02 13:35:00|4430.2|4424.2|4424.1|4418.1|4430.5|4424.5|4421.7|4415.7|329
1612273200000|2021-02-02 13:40:00|4424.6|4418.6|4418.1|4412.1|4425.4|4419.4|4415.7|4409.7|354
1612276200000|2021-02-02 14:30:00|4417|4411|4430.5|4424.5|4443.3|4437.3|4409.2|4403.2|1269
1612276500000|2021-02-02 14:35:00|4429.8|4423.8|4434.8|4428.8|4435.8|4429.8|4420.9|4414.9|676
1612276800000|2021-02-02 14:40:00|4434|4428|4417.5|4411.5|4434|4428|4411.5|4405.5|760
1612277100000|2021-02-02 14:45:00|4417.2|4411.2|4412.2|4406.2|4417.5|4411.5|4404.9|4398.9|364
1612277400000|2021-02-02 14:50:00|4412.7|4406.7|4420.8|4414.8|4421.2|4415.2|4403|4397|633
1612277700000|2021-02-02 14:55:00|4421.3|4415.3|4427.8|4421.8|4437.1|4431.1|4418.5|4412.5|1414
1612278000000|2021-02-02 15:00:00|4428.1|4422.1|4436.2|4430.2|4443.3|4437.3|4427.5|4421.5|528
1612278300000|2021-02-02 15:05:00|4437.2|4431.2|4427|4421|4438.8|4432.8|4426.8|4420.8|361
1612278600000|2021-02-02 15:10:00|4427.2|4421.2|4420.7|4414.7|4435.8|4429.8|4420.2|4414.2|382
1612278900000|2021-02-02 15:15:00|4421|4415|4424.8|4418.8|4428.3|4422.3|4417.2|4411.2|448
1612279200000|2021-02-02 15:20:00|4424.5|4418.5|4408.3|4402.3|4426.3|4420.3|4408.3|4402.3|415
1612279500000|2021-02-02 15:25:00|4408.8|4402.8|4416|4410|4421.3|4415.3|4408.2|4402.2|889
1612279800000|2021-02-02 15:30:00|4415.7|4409.7|4419.8|4413.8|4420.8|4414.8|4409.5|4403.5|376
1612280100000|2021-02-02 15:35:00|4419.5|4413.5|4410|4404|4422.5|4416.5|4410|4404|321
1612280400000|2021-02-02 15:40:00|4410.9|4404.9|4415.5|4409.5|4415.8|4409.8|4402.2|4396.2|433
1612280700000|2021-02-02 15:45:00|4415.8|4409.8|4412.8|4406.8|4423.1|4417.1|4412.2|4406.2|333
1612281000000|2021-02-02 15:50:00|4413.2|4407.2|4436.5|4430.5|4440.8|4434.8|4413.2|4407.2|402
1612281300000|2021-02-02 15:55:00|4437|4431|4437.2|4431.2|4439.8|4433.8|4433.5|4427.5|354
1612281600000|2021-02-02 16:00:00|4437.5|4431.5|4441.8|4435.8|4445.6|4439.6|4428.5|4422.5|291
1612281900000|2021-02-02 16:05:00|4442.5|4436.5|4444.8|4438.8|4446.6|4440.6|4437|4431|182
1612282200000|2021-02-02 16:10:00|4444.1|4438.1|4437|4431|4445.1|4439.1|4435|4429|250
1612282500000|2021-02-02 16:15:00|4437.3|4431.3|4428.3|4422.3|4439.3|4433.3|4427.8|4421.8|141
1612282800000|2021-02-02 16:20:00|4428.5|4422.5|4427.8|4421.8|4431|4425|4426.3|4420.3|503
1612283100000|2021-02-02 16:25:00|4428.3|4422.3|4424.8|4418.8|4430.2|4424.2|4422.7|4416.7|247
1612283400000|2021-02-02 16:30:00|4425.2|4419.2|4421.8|4415.8|4426.3|4420.3|4419.3|4413.3|234
1612283700000|2021-02-02 16:35:00|4423.2|4417.2|4429.6|4423.6|4429.8|4423.8|4421.8|4415.8|276
1612284000000|2021-02-02 16:40:00|4429.1|4423.1|4431.1|4425.1|4433|4427|4424|4418|127
1612284300000|2021-02-02 16:45:00|4431.8|4425.8|4429.8|4423.8|4431.8|4425.8|4425.3|4419.3|278
1612284600000|2021-02-02 16:50:00|4430.3|4424.3|4428|4422|4431.3|4425.3|4425.7|4419.7|246
1612284900000|2021-02-02 16:55:00|4427.7|4421.7|4434|4428|4435.3|4429.3|4426|4420|250
1612285200000|2021-02-02 17:00:00|4434.5|4428.5|4439.3|4433.3|4440.6|4434.6|4431.5|4425.5|180
1612285500000|2021-02-02 17:05:00|4440.3|4434.3|4444.1|4438.1|4445.9|4439.9|4439|4433|251
1612285800000|2021-02-02 17:10:00|4444.6|4438.6|4442.4|4436.4|4445.4|4439.4|4439.1|4433.1|177
1612286100000|2021-02-02 17:15:00|4442.1|4436.1|4439.3|4433.3|4444.9|4438.9|4437.1|4431.1|272
1612286400000|2021-02-02 17:20:00|4438.9|4432.9|4435.8|4429.8|4442.3|4436.3|4435.6|4429.6|116
1612286700000|2021-02-02 17:25:00|4434.8|4428.8|4431.8|4425.8|4436.9|4430.9|4431.8|4425.8|127
1612287000000|2021-02-02 17:30:00|4431.4|4425.4|4424.6|4418.6|4431.8|4425.8|4424.3|4418.3|235
1612287300000|2021-02-02 17:35:00|4424.3|4418.3|4424.9|4418.9|4428.1|4422.1|4424.3|4418.3|63
1612287600000|2021-02-02 17:40:00|4424.3|4418.3|4423.1|4417.1|4424.8|4418.8|4418.6|4412.6|686
1612287900000|2021-02-02 17:45:00|4422.8|4416.8|4422.5|4416.5|4424.3|4418.3|4421.3|4415.3|205
1612288200000|2021-02-02 17:50:00|4422.3|4416.3|4418.3|4412.3|4422.3|4416.3|4418|4412|133
1612288500000|2021-02-02 17:55:00|4419.1|4413.1|4423.1|4417.1|4423.3|4417.3|4416.1|4410.1|142
1612288800000|2021-02-02 18:00:00|4423.3|4417.3|4418.1|4412.1|4423.8|4417.8|4418.1|4412.1|74
1612289100000|2021-02-02 18:05:00|4418.8|4412.8|4420.6|4414.6|4420.6|4414.6|4418.1|4412.1|78
1612289400000|2021-02-02 18:10:00|4420.1|4414.1|4422.8|4416.8|4423.9|4417.9|4419.9|4413.9|137
1612289700000|2021-02-02 18:15:00|4421.8|4415.8|4415.9|4409.9|4423.3|4417.3|4413.8|4407.8|121
1612290000000|2021-02-02 18:20:00|4416.1|4410.1|4416.1|4410.1|4416.9|4410.9|4412.3|4406.3|183
1612290300000|2021-02-02 18:25:00|4415.3|4409.3|4423.2|4417.2|4423.7|4417.7|4415.3|4409.3|151
1612290600000|2021-02-02 18:30:00|4422.4|4416.4|4426.4|4420.4|4429.2|4423.2|4419.9|4413.9|155
1612290900000|2021-02-02 18:35:00|4425.6|4419.6|4433.2|4427.2|4433.9|4427.9|4424.6|4418.6|104
1612291200000|2021-02-02 18:40:00|4432.9|4426.9|4431.1|4425.1|4433.5|4427.5|4429.4|4423.4|160
1612291500000|2021-02-02 18:45:00|4431.4|4425.4|4431.4|4425.4|4435.5|4429.5|4430.6|4424.6|156
1612291800000|2021-02-02 18:50:00|4431.1|4425.1|4428.1|4422.1|4434.4|4428.4|4427.2|4421.2|77
1612292100000|2021-02-02 18:55:00|4427.7|4421.7|4419.5|4413.5|4428.1|4422.1|4419.5|4413.5|206
1612292400000|2021-02-02 19:00:00|4419.2|4413.2|4413.7|4407.7|4422.4|4416.4|4413.7|4407.7|273
1612292700000|2021-02-02 19:05:00|4413.4|4407.4|4411.6|4405.6|4415.4|4409.4|4411.6|4405.6|307
1612293000000|2021-02-02 19:10:00|4412.1|4406.1|4413.8|4407.8|4416.2|4410.2|4405.6|4399.6|1396
1612293300000|2021-02-02 19:15:00|4414|4408|4414|4408|4420.5|4414.5|4412|4406|674
1612314000000|2021-02-03 01:00:00|4415.6|4409.6|4407.9|4401.9|4419.7|4413.7|4405.1|4399.1|326
1612314300000|2021-02-03 01:05:00|4407.4|4401.4|4394.9|4388.9|4407.4|4401.4|4394.9|4388.9|323
1612314600000|2021-02-03 01:10:00|4395.6|4389.6|4387.1|4381.1|4398.9|4392.9|4386.6|4380.6|168
1612314900000|2021-02-03 01:15:00|4387.3|4381.3|4376.8|4370.8|4387.3|4381.3|4373.8|4367.8|401
1612315200000|2021-02-03 01:20:00|4377.8|4371.8|4373.1|4367.1|4380.5|4374.5|4369.6|4363.6|165
1612315500000|2021-02-03 01:25:00|4373.8|4367.8|4364.5|4358.5|4376.4|4370.4|4362.5|4356.5|274
1612315800000|2021-02-03 01:30:00|4364.8|4358.8|4359.7|4353.7|4365.7|4359.7|4356.5|4350.5|232
1612316100000|2021-02-03 01:35:00|4359.5|4353.5|4357.3|4351.3|4363.5|4357.5|4356.8|4350.8|132
1612316400000|2021-02-03 01:40:00|4357|4351|4357.1|4351.1|4357.8|4351.8|4352.6|4346.6|178
1612316700000|2021-02-03 01:45:00|4356.6|4350.6|4361.7|4355.7|4362.1|4356.1|4353.6|4347.6|92
1612317000000|2021-02-03 01:50:00|4361.5|4355.5|4354.7|4348.7|4361.7|4355.7|4354.2|4348.2|87
1612317300000|2021-02-03 01:55:00|4354.3|4348.3|4356|4350|4357.5|4351.5|4354.2|4348.2|43
1612317600000|2021-02-03 02:00:00|4355.7|4349.7|4355.2|4349.2|4357.5|4351.5|4353.7|4347.7|46
1612317900000|2021-02-03 02:05:00|4354.8|4348.8|4354.7|4348.7|4356.2|4350.2|4353.7|4347.7|27
1612318200000|2021-02-03 02:10:00|4356|4350|4355.1|4349.1|4356.3|4350.3|4353.8|4347.8|31
1612318500000|2021-02-03 02:15:00|4353.6|4347.6|4356.1|4350.1|4357|4351|4353.1|4347.1|91
1612318800000|2021-02-03 02:20:00|4355.5|4349.5|4356.1|4350.1|4356.1|4350.1|4353.6|4347.6|16
1612319100000|2021-02-03 02:25:00|4356.5|4350.5|4354|4348|4357.5|4351.5|4353.1|4347.1|28
1612319400000|2021-02-03 02:30:00|4354.1|4348.1|4359|4353|4360.5|4354.5|4353|4347|110
1612319700000|2021-02-03 02:35:00|4359.1|4353.1|4360.6|4354.6|4360.6|4354.6|4357.1|4351.1|86
1612320000000|2021-02-03 02:40:00|4360|4354|4358.1|4352.1|4360.3|4354.3|4354.3|4348.3|110
1612320300000|2021-02-03 02:45:00|4357.4|4351.4|4357.9|4351.9|4359.3|4353.3|4354.6|4348.6|37
1612320600000|2021-02-03 02:50:00|4357.6|4351.6|4357.1|4351.1|4357.9|4351.9|4354.1|4348.1|13
1612320900000|2021-02-03 02:55:00|4357.4|4351.4|4358.4|4352.4|4359.1|4353.1|4355.4|4349.4|10
1612321200000|2021-02-03 03:00:00|4358.1|4352.1|4354.8|4348.8|4358.6|4352.6|4354.6|4348.6|32
1612321500000|2021-02-03 03:05:00|4354.6|4348.6|4349.1|4343.1|4355.6|4349.6|4348.8|4342.8|55
1612321800000|2021-02-03 03:10:00|4348.9|4342.9|4343.5|4337.5|4349.1|4343.1|4341.5|4335.5|139
1612322100000|2021-02-03 03:15:00|4344|4338|4342.1|4336.1|4347.8|4341.8|4340|4334|86
1612322400000|2021-02-03 03:20:00|4341.8|4335.8|4343.8|4337.8|4346|4340|4341.1|4335.1|65
1612322700000|2021-02-03 03:25:00|4344.3|4338.3|4344.6|4338.6|4345.8|4339.8|4342.8|4336.8|33
1612323000000|2021-02-03 03:30:00|4344.4|4338.4|4346.4|4340.4|4346.8|4340.8|4343.4|4337.4|36
1612323300000|2021-02-03 03:35:00|4346.8|4340.8|4343.4|4337.4|4347.1|4341.1|4343.1|4337.1|55
1612323600000|2021-02-03 03:40:00|4343.7|4337.7|4345.7|4339.7|4346.7|4340.7|4343.7|4337.7|24
1612323900000|2021-02-03 03:45:00|4346.1|4340.1|4345.4|4339.4|4348.9|4342.9|4345.4|4339.4|31
1612324200000|2021-02-03 03:50:00|4345.6|4339.6|4345.7|4339.7|4348|4342|4345.4|4339.4|25
1612324500000|2021-02-03 03:55:00|4346.4|4340.4|4347.2|4341.2|4347.6|4341.6|4345.2|4339.2|14
1612324800000|2021-02-03 04:00:00|4347.4|4341.4|4348.5|4342.5|4348.9|4342.9|4347.2|4341.2|38
1612325100000|2021-02-03 04:05:00|4348.9|4342.9|4351.5|4345.5|4351.5|4345.5|4348|4342|136
1612325400000|2021-02-03 04:10:00|4351.7|4345.7|4354.5|4348.5|4356.9|4350.9|4351.7|4345.7|53
1612325700000|2021-02-03 04:15:00|4355.5|4349.5|4353.7|4347.7|4356|4350|4353.2|4347.2|37
1612326000000|2021-02-03 04:20:00|4353.5|4347.5|4353.5|4347.5|4354.8|4348.8|4353|4347|15
1612326300000|2021-02-03 04:25:00|4353.7|4347.7|4351.7|4345.7|4354|4348|4350.4|4344.4|23
1612326600000|2021-02-03 04:30:00|4351.5|4345.5|4353.5|4347.5|4353.7|4347.7|4351|4345|5
1612326900000|2021-02-03 04:35:00|4353.3|4347.3|4353.5|4347.5|4354.2|4348.2|4351.7|4345.7|12
1612327200000|2021-02-03 04:40:00|4353.8|4347.8|4350.7|4344.7|4354|4348|4350.2|4344.2|10
1612327500000|2021-02-03 04:45:00|4351|4345|4350.2|4344.2|4352.2|4346.2|4350.2|4344.2|10
1612327800000|2021-02-03 04:50:00|4350.7|4344.7|4350.7|4344.7|4351.7|4345.7|4350.2|4344.2|16
1612328100000|2021-02-03 04:55:00|4351|4345|4350.2|4344.2|4351.2|4345.2|4350|4344|4
1612328400000|2021-02-03 05:00:00|4350.5|4344.5|4352.2|4346.2|4352.2|4346.2|4350.2|4344.2|20
1612328700000|2021-02-03 05:05:00|4352.7|4346.7|4353.5|4347.5|4353.5|4347.5|4351.5|4345.5|26
1612329000000|2021-02-03 05:10:00|4353.2|4347.2|4351|4345|4353.5|4347.5|4350.7|4344.7|11
1612329300000|2021-02-03 05:15:00|4350.7|4344.7|4353.2|4347.2|4353.2|4347.2|4350.5|4344.5|16
1612329600000|2021-02-03 05:20:00|4353.7|4347.7|4357.3|4351.3|4357.5|4351.5|4352.7|4346.7|61
1612329900000|2021-02-03 05:25:00|4357.8|4351.8|4355|4349|4357.8|4351.8|4354|4348|16
1612330200000|2021-02-03 05:30:00|4354.8|4348.8|4351.1|4345.1|4355|4349|4350|4344|59
1612330500000|2021-02-03 05:35:00|4352.1|4346.1|4352.6|4346.6|4353.1|4347.1|4351.1|4345.1|12
1612330800000|2021-02-03 05:40:00|4353|4347|4358.6|4352.6|4359.6|4353.6|4352.6|4346.6|105
1612331100000|2021-02-03 05:45:00|4358.3|4352.3|4366.6|4360.6|4367.6|4361.6|4356.5|4350.5|205
1612331400000|2021-02-03 05:50:00|4367|4361|4366.3|4360.3|4367.3|4361.3|4362.5|4356.5|40
1612331700000|2021-02-03 05:55:00|4366.4|4360.4|4371.3|4365.3|4373.8|4367.8|4366.3|4360.3|86
1612332000000|2021-02-03 06:00:00|4371.4|4365.4|4367.6|4361.6|4373.9|4367.9|4367.2|4361.2|91
1612332300000|2021-02-03 06:05:00|4367.4|4361.4|4368.9|4362.9|4371.1|4365.1|4364.6|4358.6|96
1612332600000|2021-02-03 06:10:00|4369.1|4363.1|4368.7|4362.7|4369.3|4363.3|4365.6|4359.6|17
1612332900000|2021-02-03 06:15:00|4368.9|4362.9|4374.2|4368.2|4375.2|4369.2|4368.4|4362.4|56
1612333200000|2021-02-03 06:20:00|4373.9|4367.9|4370.2|4364.2|4375.7|4369.7|4369.7|4363.7|77
1612333500000|2021-02-03 06:25:00|4369.9|4363.9|4367.4|4361.4|4370.7|4364.7|4366.2|4360.2|9
1612333800000|2021-02-03 06:30:00|4367.2|4361.2|4368|4362|4370.2|4364.2|4366.9|4360.9|20
1612334100000|2021-02-03 06:35:00|4367.7|4361.7|4370.6|4364.6|4372.2|4366.2|4367.7|4361.7|42
1612334400000|2021-02-03 06:40:00|4370.8|4364.8|4371.6|4365.6|4374.1|4368.1|4369.3|4363.3|36
1612334700000|2021-02-03 06:45:00|4371.8|4365.8|4376.1|4370.1|4378.7|4372.7|4371.6|4365.6|76
1612335000000|2021-02-03 06:50:00|4375.8|4369.8|4376.2|4370.2|4378.9|4372.9|4375.6|4369.6|39
1612335300000|2021-02-03 06:55:00|4376.4|4370.4|4378.1|4372.1|4379.2|4373.2|4375.7|4369.7|68
1612335600000|2021-02-03 07:00:00|4377.8|4371.8|4367.7|4361.7|4377.8|4371.8|4366.2|4360.2|111
1612335900000|2021-02-03 07:05:00|4368|4362|4372|4366|4372|4366|4367.7|4361.7|16
1612336200000|2021-02-03 07:10:00|4371.7|4365.7|4376.7|4370.7|4378.5|4372.5|4371.7|4365.7|47
1612336500000|2021-02-03 07:15:00|4376.9|4370.9|4371.1|4365.1|4377.2|4371.2|4371.1|4365.1|10
1612336800000|2021-02-03 07:20:00|4371.4|4365.4|4369|4363|4371.4|4365.4|4366.2|4360.2|66
1612337100000|2021-02-03 07:25:00|4369.3|4363.3|4372|4366|4372.5|4366.5|4369.1|4363.1|30
1612337400000|2021-02-03 07:30:00|4370.7|4364.7|4371|4365|4371.2|4365.2|4368.2|4362.2|26
1612337700000|2021-02-03 07:35:00|4370.7|4364.7|4368|4362|4372|4366|4368|4362|8
1612338000000|2021-02-03 07:40:00|4368.5|4362.5|4362.7|4356.7|4369|4363|4361.3|4355.3|27
1612338300000|2021-02-03 07:45:00|4362.5|4356.5|4363.3|4357.3|4365.3|4359.3|4361.2|4355.2|43
1612338600000|2021-02-03 07:50:00|4364.2|4358.2|4362|4356|4365.3|4359.3|4360.6|4354.6|39
1612338900000|2021-02-03 07:55:00|4362.5|4356.5|4366|4360|4367|4361|4362|4356|40
1612339200000|2021-02-03 08:00:00|4366.1|4360.1|4368|4362|4371.6|4365.6|4364.6|4358.6|42
1612339500000|2021-02-03 08:05:00|4368.1|4362.1|4367|4361|4369.3|4363.3|4362.3|4356.3|38
1612339800000|2021-02-03 08:10:00|4366.5|4360.5|4360.1|4354.1|4367.5|4361.5|4359.1|4353.1|85
1612340100000|2021-02-03 08:15:00|4360.5|4354.5|4351.8|4345.8|4361.1|4355.1|4351.2|4345.2|173
1612340400000|2021-02-03 08:20:00|4351.3|4345.3|4348.3|4342.3|4351.3|4345.3|4346.8|4340.8|65
1612340700000|2021-02-03 08:25:00|4348.2|4342.2|4349.7|4343.7|4354.2|4348.2|4347.5|4341.5|71
1612341000000|2021-02-03 08:30:00|4349.8|4343.8|4349.6|4343.6|4351.2|4345.2|4348.2|4342.2|13
1612341300000|2021-02-03 08:35:00|4349.3|4343.3|4342.3|4336.3|4349.6|4343.6|4340.7|4334.7|49
1612341600000|2021-02-03 08:40:00|4342.5|4336.5|4335.9|4329.9|4342.5|4336.5|4334.8|4328.8|132
1612341900000|2021-02-03 08:45:00|4336.1|4330.1|4334.3|4328.3|4336.1|4330.1|4329.1|4323.1|314
1612342200000|2021-02-03 08:50:00|4334.6|4328.6|4327.6|4321.6|4336.8|4330.8|4327.6|4321.6|134
1612342500000|2021-02-03 08:55:00|4327.9|4321.9|4322.8|4316.8|4330.3|4324.3|4322.8|4316.8|215
1612342800000|2021-02-03 09:00:00|4322.9|4316.9|4321|4315|4327.9|4321.9|4319.9|4313.9|238
1612343100000|2021-02-03 09:05:00|4321.3|4315.3|4323.9|4317.9|4324.1|4318.1|4313|4307|231
1612343400000|2021-02-03 09:10:00|4323.4|4317.4|4326.3|4320.3|4328.9|4322.9|4319.4|4313.4|123
1612343700000|2021-02-03 09:15:00|4326.4|4320.4|4324.1|4318.1|4328.4|4322.4|4323.1|4317.1|47
1612344000000|2021-02-03 09:20:00|4322.9|4316.9|4329.6|4323.6|4330.7|4324.7|4322.8|4316.8|45
1612344300000|2021-02-03 09:25:00|4329.9|4323.9|4332.9|4326.9|4333.6|4327.6|4329.2|4323.2|94
1612344600000|2021-02-03 09:30:00|4332.6|4326.6|4337.1|4331.1|4339.1|4333.1|4329.6|4323.6|76
1612344900000|2021-02-03 09:35:00|4336.8|4330.8|4345.3|4339.3|4348.9|4342.9|4336.8|4330.8|268
1612345200000|2021-02-03 09:40:00|4344.3|4338.3|4348.5|4342.5|4349|4343|4344|4338|57
1612345500000|2021-02-03 09:45:00|4348.2|4342.2|4342.7|4336.7|4348.5|4342.5|4340.5|4334.5|34
1612345800000|2021-02-03 09:50:00|4342.2|4336.2|4347.1|4341.1|4348.5|4342.5|4341.5|4335.5|43
1612346100000|2021-02-03 09:55:00|4346.6|4340.6|4349.1|4343.1|4349.3|4343.3|4346.1|4340.1|27
1612346400000|2021-02-03 10:00:00|4348.5|4342.5|4349.3|4343.3|4350.8|4344.8|4347.8|4341.8|30
1612346700000|2021-02-03 10:05:00|4349|4343|4346.1|4340.1|4351.5|4345.5|4345|4339|49
1612347000000|2021-02-03 10:10:00|4346|4340|4346.6|4340.6|4348.5|4342.5|4343.5|4337.5|121
1612347300000|2021-02-03 10:15:00|4347|4341|4352.4|4346.4|4353.9|4347.9|4346.1|4340.1|103
1612347600000|2021-02-03 10:20:00|4352.8|4346.8|4352.4|4346.4|4354.3|4348.3|4351.1|4345.1|51
1612347900000|2021-02-03 10:25:00|4352.1|4346.1|4349.8|4343.8|4352.4|4346.4|4347.8|4341.8|42
1612348200000|2021-02-03 10:30:00|4349.4|4343.4|4351.1|4345.1|4351.6|4345.6|4348.9|4342.9|33
1612348500000|2021-02-03 10:35:00|4351.6|4345.6|4348.9|4342.9|4354.9|4348.9|4348.4|4342.4|87
1612348800000|2021-02-03 10:40:00|4348.6|4342.6|4346.4|4340.4|4349.4|4343.4|4344.7|4338.7|34
1612349100000|2021-02-03 10:45:00|4346.2|4340.2|4348.6|4342.6|4349.7|4343.7|4346.2|4340.2|114
1612349400000|2021-02-03 10:50:00|4348.2|4342.2|4349.7|4343.7|4350.1|4344.1|4346.4|4340.4|37
1612349700000|2021-02-03 10:55:00|4349.6|4343.6|4346.6|4340.6|4350.2|4344.2|4346.4|4340.4|33
1612350000000|2021-02-03 11:00:00|4346.4|4340.4|4343.9|4337.9|4346.7|4340.7|4343.9|4337.9|112
1612350300000|2021-02-03 11:05:00|4344.7|4338.7|4346.7|4340.7|4347.2|4341.2|4344|4338|39
1612350600000|2021-02-03 11:10:00|4346.4|4340.4|4347.7|4341.7|4348.2|4342.2|4345.7|4339.7|16
1612350900000|2021-02-03 11:15:00|4348.2|4342.2|4348.3|4342.3|4350|4344|4348|4342|24
1612351200000|2021-02-03 11:20:00|4348.8|4342.8|4353.5|4347.5|4353.5|4347.5|4348.8|4342.8|36
1612351500000|2021-02-03 11:25:00|4353.3|4347.3|4357.7|4351.7|4359|4353|4353|4347|113
1612351800000|2021-02-03 11:30:00|4356.3|4350.3|4354.8|4348.8|4356.8|4350.8|4353.8|4347.8|34
1612352100000|2021-02-03 11:35:00|4354.7|4348.7|4355.8|4349.8|4357.3|4351.3|4354.7|4348.7|23
1612352400000|2021-02-03 11:40:00|4355.7|4349.7|4358|4352|4358|4352|4355|4349|77
1612352700000|2021-02-03 11:45:00|4357.6|4351.6|4358.3|4352.3|4358.3|4352.3|4357.1|4351.1|58
1612353000000|2021-02-03 11:50:00|4358|4352|4356.3|4350.3|4358.3|4352.3|4356|4350|28
1612353300000|2021-02-03 11:55:00|4356|4350|4359.6|4353.6|4359.8|4353.8|4355.6|4349.6|82
1612353600000|2021-02-03 12:00:00|4359.8|4353.8|4355.8|4349.8|4359.8|4353.8|4355.3|4349.3|56
1612353900000|2021-02-03 12:05:00|4356.6|4350.6|4357.4|4351.4|4358.1|4352.1|4355.3|4349.3|29
1612354200000|2021-02-03 12:10:00|4357.1|4351.1|4356.9|4350.9|4358.6|4352.6|4355.6|4349.6|21
1612354500000|2021-02-03 12:15:00|4357.6|4351.6|4348.6|4342.6|4357.9|4351.9|4348.6|4342.6|301
1612354800000|2021-02-03 12:20:00|4348.4|4342.4|4345.3|4339.3|4348.6|4342.6|4343.5|4337.5|176
1612355100000|2021-02-03 12:25:00|4345.6|4339.6|4349.3|4343.3|4350.1|4344.1|4345.6|4339.6|76
1612355400000|2021-02-03 12:30:00|4350|4344|4353.4|4347.4|4354.6|4348.6|4350|4344|90
1612355700000|2021-02-03 12:35:00|4353.7|4347.7|4354.7|4348.7|4356.6|4350.6|4353.6|4347.6|91
1612356000000|2021-02-03 12:40:00|4355.2|4349.2|4349.6|4343.6|4356.2|4350.2|4348.9|4342.9|27
1612356300000|2021-02-03 12:45:00|4349.9|4343.9|4350.7|4344.7|4351.9|4345.9|4349.6|4343.6|23
1612356600000|2021-02-03 12:50:00|4350.4|4344.4|4349.9|4343.9|4353|4347|4348.9|4342.9|35
1612356900000|2021-02-03 12:55:00|4348.9|4342.9|4346.4|4340.4|4350.9|4344.9|4345.9|4339.9|77
1612357200000|2021-02-03 13:00:00|4345.9|4339.9|4351.9|4345.9|4353.8|4347.8|4343.9|4337.9|114
1612357500000|2021-02-03 13:05:00|4351.6|4345.6|4351.6|4345.6|4352.1|4346.1|4349.1|4343.1|35
1612357800000|2021-02-03 13:10:00|4351.9|4345.9|4354.6|4348.6|4354.7|4348.7|4351.2|4345.2|100
1612358100000|2021-02-03 13:15:00|4354.1|4348.1|4351.6|4345.6|4354.6|4348.6|4351.6|4345.6|67
1612358400000|2021-02-03 13:20:00|4351.1|4345.1|4358.6|4352.6|4359.1|4353.1|4350|4344|118
1612358700000|2021-02-03 13:25:00|4359.1|4353.1|4367|4361|4372.9|4366.9|4358.4|4352.4|274
1612359000000|2021-02-03 13:30:00|4366.2|4360.2|4369.6|4363.6|4371.7|4365.7|4362.9|4356.9|91
1612359300000|2021-02-03 13:35:00|4367.8|4361.8|4378.9|4372.9|4379.9|4373.9|4367.2|4361.2|293
1612359600000|2021-02-03 13:40:00|4379.2|4373.2|4373.4|4367.4|4379.9|4373.9|4368.4|4362.4|266
1612362600000|2021-02-03 14:30:00|4373.2|4367.2|4346.8|4340.8|4374.9|4368.9|4329|4323|1851
1612362900000|2021-02-03 14:35:00|4347.2|4341.2|4376.9|4370.9|4380.4|4374.4|4345.3|4339.3|1021
1612363200000|2021-02-03 14:40:00|4377.1|4371.1|4383.9|4377.9|4390.2|4384.2|4372.5|4366.5|769
1612363500000|2021-02-03 14:45:00|4384.9|4378.9|4399.4|4393.4|4399.9|4393.9|4383.7|4377.7|672
1612363800000|2021-02-03 14:50:00|4398.9|4392.9|4407.1|4401.1|4408.1|4402.1|4395.4|4389.4|687
1612364100000|2021-02-03 14:55:00|4406.7|4400.7|4406.7|4400.7|4415.5|4409.5|4396.9|4390.9|796
1612364400000|2021-02-03 15:00:00|4407|4401|4404.9|4398.9|4407|4401|4396.4|4390.4|546
1612364700000|2021-02-03 15:05:00|4405.1|4399.1|4406.5|4400.5|4411.2|4405.2|4401.2|4395.2|408
1612365000000|2021-02-03 15:10:00|4406.6|4400.6|4403.9|4397.9|4406.6|4400.6|4400|4394|253
1612365300000|2021-02-03 15:15:00|4404.1|4398.1|4411.4|4405.4|4411.4|4405.4|4401.8|4395.8|194
1612365600000|2021-02-03 15:20:00|4410.9|4404.9|4386.1|4380.1|4411.4|4405.4|4377.3|4371.3|554
1612365900000|2021-02-03 15:25:00|4385.8|4379.8|4380.5|4374.5|4386.8|4380.8|4378.2|4372.2|297
1612366200000|2021-02-03 15:30:00|4379.2|4373.2|4390.5|4384.5|4390.5|4384.5|4378.2|4372.2|504
1612366500000|2021-02-03 15:35:00|4391|4385|4389.6|4383.6|4393.5|4387.5|4388.3|4382.3|265
1612366800000|2021-02-03 15:40:00|4389.1|4383.1|4387.2|4381.2|4394.1|4388.1|4384.7|4378.7|384
1612367100000|2021-02-03 15:45:00|4387.5|4381.5|4388.8|4382.8|4395|4389|4386.7|4380.7|358
1612367400000|2021-02-03 15:50:00|4388.6|4382.6|4389.9|4383.9|4393.5|4387.5|4387.5|4381.5|267
1612367700000|2021-02-03 15:55:00|4389.5|4383.5|4380.3|4374.3|4390|4384|4378.8|4372.8|422
1612368000000|2021-02-03 16:00:00|4380.8|4374.8|4377.5|4371.5|4386.1|4380.1|4377.5|4371.5|327
1612368300000|2021-02-03 16:05:00|4377.2|4371.2|4373.7|4367.7|4379.5|4373.5|4371.2|4365.2|446
1612368600000|2021-02-03 16:10:00|4374|4368|4378.8|4372.8|4379|4373|4373.2|4367.2|347
1612368900000|2021-02-03 16:15:00|4379|4373|4383|4377|4383.2|4377.2|4378|4372|188
1612369200000|2021-02-03 16:20:00|4382.8|4376.8|4383.2|4377.2|4384.8|4378.8|4381.2|4375.2|333
1612369500000|2021-02-03 16:25:00|4383|4377|4391.5|4385.5|4393.3|4387.3|4381.7|4375.7|354
1612369800000|2021-02-03 16:30:00|4392|4386|4399.2|4393.2|4401.6|4395.6|4389.8|4383.8|283
1612370100000|2021-02-03 16:35:00|4399.7|4393.7|4391.4|4385.4|4399.7|4393.7|4391.4|4385.4|156
1612370400000|2021-02-03 16:40:00|4391.7|4385.7|4398.7|4392.7|4399.4|4393.4|4391.7|4385.7|259
1612370700000|2021-02-03 16:45:00|4399.7|4393.7|4399.3|4393.3|4402.1|4396.1|4398.7|4392.7|225
1612371000000|2021-02-03 16:50:00|4399.4|4393.4|4402.3|4396.3|4402.9|4396.9|4393.8|4387.8|185
1612371300000|2021-02-03 16:55:00|4403.1|4397.1|4394.2|4388.2|4403.1|4397.1|4394|4388|199
1612371600000|2021-02-03 17:00:00|4394.5|4388.5|4404.1|4398.1|4405.6|4399.6|4393.2|4387.2|233
1612371900000|2021-02-03 17:05:00|4403.8|4397.8|4400.7|4394.7|4405.7|4399.7|4400.5|4394.5|202
1612372200000|2021-02-03 17:10:00|4401.7|4395.7|4394.9|4388.9|4404.7|4398.7|4394.1|4388.1|334
1612372500000|2021-02-03 17:15:00|4394.1|4388.1|4395.1|4389.1|4398.1|4392.1|4393.9|4387.9|292
1612372800000|2021-02-03 17:20:00|4394.9|4388.9|4392.4|4386.4|4395.1|4389.1|4391.8|4385.8|123
1612373100000|2021-02-03 17:25:00|4391.8|4385.8|4392.3|4386.3|4393.8|4387.8|4387.8|4381.8|263
1612373400000|2021-02-03 17:30:00|4391.8|4385.8|4391.5|4385.5|4392|4386|4389|4383|119
1612373700000|2021-02-03 17:35:00|4391.8|4385.8|4395.6|4389.6|4396.4|4390.4|4389.3|4383.3|81
1612374000000|2021-02-03 17:40:00|4395.8|4389.8|4396.6|4390.6|4398.6|4392.6|4395.4|4389.4|112
1612374300000|2021-02-03 17:45:00|4396.8|4390.8|4398.4|4392.4|4400.4|4394.4|4396.1|4390.1|141
1612374600000|2021-02-03 17:50:00|4398.7|4392.7|4399.7|4393.7|4403.7|4397.7|4398.2|4392.2|342
1612374900000|2021-02-03 17:55:00|4399.8|4393.8|4398.5|4392.5|4401.8|4395.8|4397.7|4391.7|127
1612375200000|2021-02-03 18:00:00|4398|4392|4398.2|4392.2|4399.4|4393.4|4397.4|4391.4|112
1612375500000|2021-02-03 18:05:00|4397.9|4391.9|4398.9|4392.9|4400.2|4394.2|4397.4|4391.4|124
1612375800000|2021-02-03 18:10:00|4398.7|4392.7|4398.5|4392.5|4401.2|4395.2|4397.9|4391.9|206
1612376100000|2021-02-03 18:15:00|4398.2|4392.2|4399|4393|4401|4395|4397.4|4391.4|118
1612376400000|2021-02-03 18:20:00|4398.7|4392.7|4398.4|4392.4|4400.2|4394.2|4397.4|4391.4|131
1612376700000|2021-02-03 18:25:00|4397.4|4391.4|4402.2|4396.2|4403|4397|4397.4|4391.4|199
1612377000000|2021-02-03 18:30:00|4401.7|4395.7|4402.2|4396.2|4403|4397|4399.4|4393.4|120
1612377300000|2021-02-03 18:35:00|4402.5|4396.5|4406.7|4400.7|4406.7|4400.7|4402|4396|87
1612377600000|2021-02-03 18:40:00|4407|4401|4411.3|4405.3|4412.1|4406.1|4406|4400|241
1612377900000|2021-02-03 18:45:00|4412.6|4406.6|4408|4402|4412.6|4406.6|4406.3|4400.3|162
1612378200000|2021-02-03 18:50:00|4409|4403|4405.8|4399.8|4410.3|4404.3|4404.8|4398.8|225
1612378500000|2021-02-03 18:55:00|4405.6|4399.6|4405.8|4399.8|4406.3|4400.3|4401.3|4395.3|159
1612378800000|2021-02-03 19:00:00|4405.6|4399.6|4407.3|4401.3|4408.6|4402.6|4404|4398|170
1612379100000|2021-02-03 19:05:00|4407.6|4401.6|4415|4409|4416|4410|4407.3|4401.3|356
1612379400000|2021-02-03 19:10:00|4415.1|4409.1|4423.6|4417.6|4427|4421|4414.3|4408.3|1564
1612379700000|2021-02-03 19:15:00|4423.9|4417.9|4430.9|4424.9|4433|4427|4423.6|4417.6|549
1612400400000|2021-02-04 01:00:00|4427.4|4421.4|4426.1|4420.1|4438.7|4432.7|4423|4417|247
1612400700000|2021-02-04 01:05:00|4426.4|4420.4|4415.5|4409.5|4427.1|4421.1|4413.5|4407.5|150
1612401000000|2021-02-04 01:10:00|4415|4409|4417.7|4411.7|4418.5|4412.5|4414.7|4408.7|55
1612401300000|2021-02-04 01:15:00|4418.2|4412.2|4415.8|4409.8|4419.7|4413.7|4414.1|4408.1|41
1612401600000|2021-02-04 01:20:00|4416.1|4410.1|4407.6|4401.6|4416.1|4410.1|4406.9|4400.9|76
1612401900000|2021-02-04 01:25:00|4407.8|4401.8|4407|4401|4409|4403|4405.5|4399.5|45
1612402200000|2021-02-04 01:30:00|4406|4400|4406|4400|4408|4402|4405.5|4399.5|21
1612402500000|2021-02-04 01:35:00|4406.7|4400.7|4405.9|4399.9|4408.4|4402.4|4404.6|4398.6|27
1612402800000|2021-02-04 01:40:00|4405.4|4399.4|4406|4400|4408.7|4402.7|4405.4|4399.4|29
1612403100000|2021-02-04 01:45:00|4406.7|4400.7|4408|4402|4408.7|4402.7|4406.5|4400.5|13
1612403400000|2021-02-04 01:50:00|4406.5|4400.5|4405.4|4399.4|4407|4401|4404.9|4398.9|13
1612403700000|2021-02-04 01:55:00|4405.2|4399.2|4407.4|4401.4|4407.7|4401.7|4404.6|4398.6|11
1612404000000|2021-02-04 02:00:00|4407.1|4401.1|4412|4406|4412.5|4406.5|4406.7|4400.7|31
1612404300000|2021-02-04 02:05:00|4411.7|4405.7|4416.4|4410.4|4416.7|4410.7|4411|4405|14
1612404600000|2021-02-04 02:10:00|4416.2|4410.2|4417|4411|4419|4413|4414.2|4408.2|49
1612404900000|2021-02-04 02:15:00|4416.7|4410.7|4413.7|4407.7|4416.7|4410.7|4413.7|4407.7|7
1612405200000|2021-02-04 02:20:00|4414|4408|4420|4414|4420|4414|4413.7|4407.7|36
1612405500000|2021-02-04 02:25:00|4420.3|4414.3|4422|4416|4422|4416|4417.7|4411.7|49
1612405800000|2021-02-04 02:30:00|4421.5|4415.5|4422.2|4416.2|4422.8|4416.8|4417.9|4411.9|115
1612406100000|2021-02-04 02:35:00|4422.5|4416.5|4422.2|4416.2|4423.5|4417.5|4420.5|4414.5|56
1612406400000|2021-02-04 02:40:00|4421.9|4415.9|4415.2|4409.2|4422.7|4416.7|4415.2|4409.2|40
1612406700000|2021-02-04 02:45:00|4414.9|4408.9|4413.5|4407.5|4414.9|4408.9|4411.7|4405.7|30
1612407000000|2021-02-04 02:50:00|4413.2|4407.2|4415.8|4409.8|4416.8|4410.8|4411.5|4405.5|83
1612407300000|2021-02-04 02:55:00|4416.2|4410.2|4421|4415|4422.2|4416.2|4416.2|4410.2|88
1612407600000|2021-02-04 03:00:00|4421.2|4415.2|4427.8|4421.8|4428.1|4422.1|4420.5|4414.5|100
1612407900000|2021-02-04 03:05:00|4427.5|4421.5|4423.8|4417.8|4428.3|4422.3|4421.7|4415.7|26
1612408200000|2021-02-04 03:10:00|4424|4418|4422.3|4416.3|4425|4419|4419.5|4413.5|15
1612408500000|2021-02-04 03:15:00|4422.5|4416.5|4422|4416|4422.5|4416.5|4419.7|4413.7|28
1612408800000|2021-02-04 03:20:00|4422.2|4416.2|4411.5|4405.5|4422.5|4416.5|4411.5|4405.5|20
1612409100000|2021-02-04 03:25:00|4411.2|4405.2|4410.9|4404.9|4411.2|4405.2|4406.1|4400.1|94
1612409400000|2021-02-04 03:30:00|4410.4|4404.4|4409|4403|4410.9|4404.9|4407.9|4401.9|30
1612409700000|2021-02-04 03:35:00|4408.5|4402.5|4410|4404|4412.5|4406.5|4408.5|4402.5|14
1612410000000|2021-02-04 03:40:00|4409.5|4403.5|4404.7|4398.7|4409.5|4403.5|4402.1|4396.1|81
1612410300000|2021-02-04 03:45:00|4404.5|4398.5|4407.5|4401.5|4409.8|4403.8|4402.6|4396.6|38
1612410600000|2021-02-04 03:50:00|4407.2|4401.2|4408.9|4402.9|4411.3|4405.3|4407.2|4401.2|34
1612410900000|2021-02-04 03:55:00|4409.1|4403.1|4410.5|4404.5|4411.8|4405.8|4409.1|4403.1|22
1612411200000|2021-02-04 04:00:00|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4408.7|4402.7|12
1612411500000|2021-02-04 04:05:00|4410|4404|4416.4|4410.4|4418.2|4412.2|4408.6|4402.6|53
1612411800000|2021-02-04 04:10:00|4417.4|4411.4|4416.3|4410.3|4418.4|4412.4|4414.9|4408.9|10
1612412100000|2021-02-04 04:15:00|4416.1|4410.1|4413.9|4407.9|4416.3|4410.3|4413.8|4407.8|9
1612412400000|2021-02-04 04:20:00|4413.1|4407.1|4412.2|4406.2|4413.6|4407.6|4410.7|4404.7|8
1612412700000|2021-02-04 04:25:00|4411.9|4405.9|4411.2|4405.2|4413.2|4407.2|4410.1|4404.1|12
1612413000000|2021-02-04 04:30:00|4412.6|4406.6|4412.9|4406.9|4413.9|4407.9|4411.4|4405.4|29
1612413300000|2021-02-04 04:35:00|4413.1|4407.1|4412.9|4406.9|4415.2|4409.2|4411.9|4405.9|6
1612413600000|2021-02-04 04:40:00|4413.2|4407.2|4413.9|4407.9|4414.2|4408.2|4412.9|4406.9|9
1612413900000|2021-02-04 04:45:00|4414.2|4408.2|4413.9|4407.9|4414.2|4408.2|4412.5|4406.5|19
1612414200000|2021-02-04 04:50:00|4413.7|4407.7|4407.6|4401.6|4413.7|4407.7|4406.5|4400.5|57
1612414500000|2021-02-04 04:55:00|4407.9|4401.9|4408.6|4402.6|4411.6|4405.6|4407.6|4401.6|31
1612414800000|2021-02-04 05:00:00|4408.9|4402.9|4406.6|4400.6|4409.6|4403.6|4406.6|4400.6|27
1612415100000|2021-02-04 05:05:00|4406.3|4400.3|4406.4|4400.4|4407.6|4401.6|4405.9|4399.9|4
1612415400000|2021-02-04 05:10:00|4405.6|4399.6|4408.3|4402.3|4408.9|4402.9|4405.6|4399.6|7
1612415700000|2021-02-04 05:15:00|4407.6|4401.6|4401.3|4395.3|4407.6|4401.6|4401.3|4395.3|17
1612416000000|2021-02-04 05:20:00|4401.1|4395.1|4402.6|4396.6|4402.6|4396.6|4400.8|4394.8|8
1612416300000|2021-02-04 05:25:00|4403.6|4397.6|4400.1|4394.1|4404.1|4398.1|4399.6|4393.6|22
1612416600000|2021-02-04 05:30:00|4399.9|4393.9|4404.2|4398.2|4405.7|4399.7|4397.1|4391.1|63
1612416900000|2021-02-04 05:35:00|4403.7|4397.7|4407.6|4401.6|4407.6|4401.6|4399.2|4393.2|17
1612417200000|2021-02-04 05:40:00|4406.7|4400.7|4406.9|4400.9|4408.2|4402.2|4406.2|4400.2|14
1612417500000|2021-02-04 05:45:00|4407.7|4401.7|4405.9|4399.9|4407.7|4401.7|4402.9|4396.9|16
1612417800000|2021-02-04 05:50:00|4406.4|4400.4|4404.5|4398.5|4408.2|4402.2|4404.5|4398.5|10
1612418100000|2021-02-04 05:55:00|4404.2|4398.2|4408|4402|4409|4403|4403.5|4397.5|10
1612418400000|2021-02-04 06:00:00|4407.8|4401.8|4408.5|4402.5|4409.8|4403.8|4404.5|4398.5|26
1612418700000|2021-02-04 06:05:00|4408.8|4402.8|4418.2|4412.2|4418.2|4412.2|4408.8|4402.8|49
1612419000000|2021-02-04 06:10:00|4418|4412|4419.8|4413.8|4420|4414|4416.7|4410.7|34
1612419300000|2021-02-04 06:15:00|4419.5|4413.5|4423.5|4417.5|4423.8|4417.8|4418.6|4412.6|20
1612419600000|2021-02-04 06:20:00|4423.8|4417.8|4420.8|4414.8|4426.6|4420.6|4420|4414|33
1612419900000|2021-02-04 06:25:00|4421|4415|4425.5|4419.5|4425.5|4419.5|4420.5|4414.5|27
1612420200000|2021-02-04 06:30:00|4426|4420|4428.8|4422.8|4430.8|4424.8|4424.9|4418.9|94
1612420500000|2021-02-04 06:35:00|4428.4|4422.4|4434.8|4428.8|4435.3|4429.3|4427.8|4421.8|14
1612420800000|2021-02-04 06:40:00|4434.9|4428.9|4429.1|4423.1|4435.1|4429.1|4428.8|4422.8|59
1612421100000|2021-02-04 06:45:00|4428.8|4422.8|4434.9|4428.9|4435.2|4429.2|4427.7|4421.7|27
1612421400000|2021-02-04 06:50:00|4434.7|4428.7|4438.2|4432.2|4438.4|4432.4|4433.4|4427.4|58
1612421700000|2021-02-04 06:55:00|4438.4|4432.4|4435.2|4429.2|4442.3|4436.3|4435.1|4429.1|96
1612422000000|2021-02-04 07:00:00|4435.5|4429.5|4433|4427|4436.2|4430.2|4431.2|4425.2|34
1612422300000|2021-02-04 07:05:00|4432.8|4426.8|4433.5|4427.5|4435.8|4429.8|4431.8|4425.8|20
1612422600000|2021-02-04 07:10:00|4433.8|4427.8|4431.7|4425.7|4434.3|4428.3|4431.2|4425.2|34
1612422900000|2021-02-04 07:15:00|4431.5|4425.5|4435|4429|4436|4430|4431.5|4425.5|22
1612423200000|2021-02-04 07:20:00|4435.5|4429.5|4430.7|4424.7|4435.5|4429.5|4430.3|4424.3|14
1612423500000|2021-02-04 07:25:00|4431|4425|4422.2|4416.2|4431|4425|4421.6|4415.6|57
1612423800000|2021-02-04 07:30:00|4422.5|4416.5|4423.7|4417.7|4424.2|4418.2|4421.9|4415.9|14
1612424100000|2021-02-04 07:35:00|4424|4418|4429|4423|4430|4424|4424|4418|50
1612424400000|2021-02-04 07:40:00|4429.3|4423.3|4422.2|4416.2|4431|4425|4422.2|4416.2|50
1612424700000|2021-02-04 07:45:00|4421.5|4415.5|4418.9|4412.9|4421.5|4415.5|4418.6|4412.6|54
1612425000000|2021-02-04 07:50:00|4419.8|4413.8|4418.3|4412.3|4424.1|4418.1|4417.3|4411.3|27
1612425300000|2021-02-04 07:55:00|4419|4413|4422.5|4416.5|4423.8|4417.8|4418.5|4412.5|24
1612425600000|2021-02-04 08:00:00|4422.7|4416.7|4424.2|4418.2|4425.3|4419.3|4420.4|4414.4|21
1612425900000|2021-02-04 08:05:00|4424.3|4418.3|4428.8|4422.8|4433.2|4427.2|4424.3|4418.3|55
1612426200000|2021-02-04 08:10:00|4428.6|4422.6|4432.1|4426.1|4433.6|4427.6|4428.1|4422.1|20
1612426500000|2021-02-04 08:15:00|4432.3|4426.3|4440.1|4434.1|4440.1|4434.1|4432.1|4426.1|18
1612426800000|2021-02-04 08:20:00|4439.9|4433.9|4438.3|4432.3|4440.6|4434.6|4437.1|4431.1|17
1612427100000|2021-02-04 08:25:00|4438.6|4432.6|4440.6|4434.6|4441.1|4435.1|4437.1|4431.1|21
1612427400000|2021-02-04 08:30:00|4440.1|4434.1|4439.3|4433.3|4444.1|4438.1|4437.6|4431.6|51
1612427700000|2021-02-04 08:35:00|4439.1|4433.1|4437.6|4431.6|4441.1|4435.1|4436.8|4430.8|26
1612428000000|2021-02-04 08:40:00|4437.8|4431.8|4441.3|4435.3|4442.4|4436.4|4437.8|4431.8|43
1612428300000|2021-02-04 08:45:00|4441.6|4435.6|4448.5|4442.5|4449.2|4443.2|4440.6|4434.6|50
1612428600000|2021-02-04 08:50:00|4448.7|4442.7|4453.1|4447.1|4453.1|4447.1|4448.7|4442.7|99
1612428900000|2021-02-04 08:55:00|4455.4|4449.4|4456.1|4450.1|4461.1|4455.1|4454.8|4448.8|157
1612429200000|2021-02-04 09:00:00|4455.8|4449.8|4450.6|4444.6|4456.1|4450.1|4448.1|4442.1|67
1612429500000|2021-02-04 09:05:00|4449.6|4443.6|4447.1|4441.1|4450.7|4444.7|4445.9|4439.9|54
1612429800000|2021-02-04 09:10:00|4447.6|4441.6|4450.9|4444.9|4451.4|4445.4|4446.1|4440.1|34
1612430100000|2021-02-04 09:15:00|4450.6|4444.6|4451.7|4445.7|4453.5|4447.5|4448.7|4442.7|73
1612430400000|2021-02-04 09:20:00|4451.4|4445.4|4453.5|4447.5|4456|4450|4451.4|4445.4|49
1612430700000|2021-02-04 09:25:00|4453.2|4447.2|4457.2|4451.2|4458.4|4452.4|4453.2|4447.2|42
1612431000000|2021-02-04 09:30:00|4457.7|4451.7|4453|4447|4457.9|4451.9|4453|4447|51
1612431300000|2021-02-04 09:35:00|4453.3|4447.3|4456.5|4450.5|4456.5|4450.5|4452.2|4446.2|30
1612431600000|2021-02-04 09:40:00|4456.2|4450.2|4454.8|4448.8|4456.5|4450.5|4452.3|4446.3|72
1612431900000|2021-02-04 09:45:00|4455.2|4449.2|4452.5|4446.5|4457.1|4451.1|4452.3|4446.3|53
1612432200000|2021-02-04 09:50:00|4451.5|4445.5|4450.3|4444.3|4455.1|4449.1|4449.8|4443.8|27
1612432500000|2021-02-04 09:55:00|4450|4444|4433.1|4427.1|4450|4444|4432.9|4426.9|151
1612432800000|2021-02-04 10:00:00|4433.9|4427.9|4440.4|4434.4|4440.4|4434.4|4431.5|4425.5|90
1612433100000|2021-02-04 10:05:00|4440.1|4434.1|4437.1|4431.1|4441.6|4435.6|4433.3|4427.3|69
1612433400000|2021-02-04 10:10:00|4436.8|4430.8|4436.1|4430.1|4437.9|4431.9|4435.4|4429.4|22
1612433700000|2021-02-04 10:15:00|4436.4|4430.4|4434.9|4428.9|4437.9|4431.9|4434.9|4428.9|17
1612434000000|2021-02-04 10:20:00|4435.5|4429.5|4437.9|4431.9|4438.9|4432.9|4435.1|4429.1|30
1612434300000|2021-02-04 10:25:00|4438.9|4432.9|4439.1|4433.1|4441.2|4435.2|4437.9|4431.9|27
1612434600000|2021-02-04 10:30:00|4439.4|4433.4|4435.3|4429.3|4439.9|4433.9|4435.3|4429.3|34
1612434900000|2021-02-04 10:35:00|4436.1|4430.1|4434.9|4428.9|4437.6|4431.6|4434.9|4428.9|20
1612435200000|2021-02-04 10:40:00|4433.9|4427.9|4434.4|4428.4|4434.6|4428.6|4431.6|4425.6|35
1612435500000|2021-02-04 10:45:00|4434.7|4428.7|4431.8|4425.8|4434.9|4428.9|4430.5|4424.5|23
1612435800000|2021-02-04 10:50:00|4431.5|4425.5|4432.3|4426.3|4433.3|4427.3|4431.3|4425.3|15
1612436100000|2021-02-04 10:55:00|4432.8|4426.8|4430.8|4424.8|4433.3|4427.3|4430.3|4424.3|10
1612436400000|2021-02-04 11:00:00|4430.5|4424.5|4432.6|4426.6|4432.6|4426.6|4428|4422|45
1612436700000|2021-02-04 11:05:00|4432.3|4426.3|4429.8|4423.8|4434.6|4428.6|4429.8|4423.8|27
1612437000000|2021-02-04 11:10:00|4429.4|4423.4|4428.8|4422.8|4429.4|4423.4|4426.6|4420.6|33
1612437300000|2021-02-04 11:15:00|4428.9|4422.9|4424.8|4418.8|4428.9|4422.9|4424.1|4418.1|37
1612437600000|2021-02-04 11:20:00|4424.4|4418.4|4426.4|4420.4|4426.9|4420.9|4424.3|4418.3|7
1612437900000|2021-02-04 11:25:00|4425.7|4419.7|4425.4|4419.4|4426.2|4420.2|4423.9|4417.9|67
1612438200000|2021-02-04 11:30:00|4424.4|4418.4|4428.9|4422.9|4428.9|4422.9|4423.4|4417.4|39
1612438500000|2021-02-04 11:35:00|4429.1|4423.1|4428.1|4422.1|4431.4|4425.4|4426.9|4420.9|9
1612438800000|2021-02-04 11:40:00|4427.9|4421.9|4425.1|4419.1|4427.9|4421.9|4424.9|4418.9|5
1612439100000|2021-02-04 11:45:00|4424.9|4418.9|4428.9|4422.9|4430.9|4424.9|4424.9|4418.9|24
1612439400000|2021-02-04 11:50:00|4429.2|4423.2|4430.1|4424.1|4430.9|4424.9|4426.6|4420.6|29
1612439700000|2021-02-04 11:55:00|4430.4|4424.4|4435.9|4429.9|4436.4|4430.4|4429.6|4423.6|31
1612440000000|2021-02-04 12:00:00|4435.6|4429.6|4435.2|4429.2|4435.9|4429.9|4432.6|4426.6|28
1612440300000|2021-02-04 12:05:00|4435.4|4429.4|4434.4|4428.4|4436.7|4430.7|4433.6|4427.6|20
1612440600000|2021-02-04 12:10:00|4434.1|4428.1|4435.9|4429.9|4436.4|4430.4|4433.6|4427.6|7
1612440900000|2021-02-04 12:15:00|4435.7|4429.7|4439.9|4433.9|4440.2|4434.2|4435.4|4429.4|27
1612441200000|2021-02-04 12:20:00|4439.6|4433.6|4439.4|4433.4|4439.6|4433.6|4437.6|4431.6|14
1612441500000|2021-02-04 12:25:00|4439.1|4433.1|4441.9|4435.9|4443.2|4437.2|4438.6|4432.6|20
1612441800000|2021-02-04 12:30:00|4442.2|4436.2|4443.7|4437.7|4446.9|4440.9|4442.1|4436.1|59
1612442100000|2021-02-04 12:35:00|4443.4|4437.4|4442.7|4436.7|4444.9|4438.9|4442.2|4436.2|30
1612442400000|2021-02-04 12:40:00|4442.9|4436.9|4445|4439|4445.5|4439.5|4442.7|4436.7|27
1612442700000|2021-02-04 12:45:00|4444|4438|4442.5|4436.5|4444.5|4438.5|4441.7|4435.7|18
1612443000000|2021-02-04 12:50:00|4442.8|4436.8|4438.9|4432.9|4443.2|4437.2|4438.2|4432.2|71
1612443300000|2021-02-04 12:55:00|4438.5|4432.5|4440.8|4434.8|4440.8|4434.8|4438.4|4432.4|6
1612443600000|2021-02-04 13:00:00|4440.7|4434.7|4435.7|4429.7|4441.2|4435.2|4433|4427|122
1612443900000|2021-02-04 13:05:00|4435.8|4429.8|4432.5|4426.5|4435.8|4429.8|4432|4426|42
1612444200000|2021-02-04 13:10:00|4432.3|4426.3|4433.6|4427.6|4434.1|4428.1|4431.3|4425.3|45
1612444500000|2021-02-04 13:15:00|4433.3|4427.3|4433.6|4427.6|4434.1|4428.1|4430|4424|77
1612444800000|2021-02-04 13:20:00|4433.1|4427.1|4432.5|4426.5|4434.1|4428.1|4432.1|4426.1|10
1612445100000|2021-02-04 13:25:00|4433.3|4427.3|4436.3|4430.3|4436.3|4430.3|4432.9|4426.9|165
1612445400000|2021-02-04 13:30:00|4436.6|4430.6|4432.7|4426.7|4438.3|4432.3|4432.1|4426.1|48
1612445700000|2021-02-04 13:35:00|4433|4427|4437.3|4431.3|4440.3|4434.3|4433|4427|53
1612446000000|2021-02-04 13:40:00|4437.6|4431.6|4436|4430|4439|4433|4435.2|4429.2|64
1612449000000|2021-02-04 14:30:00|4441.5|4435.5|4425|4419|4446.1|4440.1|4421|4415|1064
1612449300000|2021-02-04 14:35:00|4424.7|4418.7|4405.4|4399.4|4434.8|4428.8|4400.1|4394.1|1043
1612449600000|2021-02-04 14:40:00|4405.2|4399.2|4407|4401|4414.9|4408.9|4403.9|4397.9|663
1612449900000|2021-02-04 14:45:00|4407.5|4401.5|4421.4|4415.4|4428.8|4422.8|4405.5|4399.5|817
1612450200000|2021-02-04 14:50:00|4421.1|4415.1|4417.9|4411.9|4423.6|4417.6|4415.1|4409.1|300
1612450500000|2021-02-04 14:55:00|4417.1|4411.1|4443.3|4437.3|4447.2|4441.2|4413.8|4407.8|587
1612450800000|2021-02-04 15:00:00|4444|4438|4435.3|4429.3|4445.8|4439.8|4431.9|4425.9|326
1612451100000|2021-02-04 15:05:00|4434.8|4428.8|4452.2|4446.2|4453|4447|4434.8|4428.8|337
1612451400000|2021-02-04 15:10:00|4452.5|4446.5|4447.4|4441.4|4453|4447|4442.1|4436.1|511
1612451700000|2021-02-04 15:15:00|4447.9|4441.9|4452.8|4446.8|4458.7|4452.7|4447.4|4441.4|514
1612452000000|2021-02-04 15:20:00|4452.6|4446.6|4453.8|4447.8|4459|4453|4451.3|4445.3|206
1612452300000|2021-02-04 15:25:00|4453.5|4447.5|4440.5|4434.5|4453.5|4447.5|4440.5|4434.5|341
1612452600000|2021-02-04 15:30:00|4439.4|4433.4|4440.8|4434.8|4442.5|4436.5|4437.7|4431.7|321
1612452900000|2021-02-04 15:35:00|4441|4435|4440.6|4434.6|4447.5|4441.5|4438.7|4432.7|398
1612453200000|2021-02-04 15:40:00|4440.1|4434.1|4450.7|4444.7|4451.7|4445.7|4439.6|4433.6|294
1612453500000|2021-02-04 15:45:00|4451|4445|4450.4|4444.4|4454.5|4448.5|4442.8|4436.8|263
1612453800000|2021-02-04 15:50:00|4450.2|4444.2|4443.6|4437.6|4452|4446|4442.3|4436.3|258
1612454100000|2021-02-04 15:55:00|4444.9|4438.9|4442.9|4436.9|4447.1|4441.1|4441.9|4435.9|270
1612454400000|2021-02-04 16:00:00|4443.2|4437.2|4446.9|4440.9|4446.9|4440.9|4438.9|4432.9|242
1612454700000|2021-02-04 16:05:00|4447.4|4441.4|4455|4449|4455.5|4449.5|4446.9|4440.9|195
1612455000000|2021-02-04 16:10:00|4455.3|4449.3|4455.1|4449.1|4455.5|4449.5|4453.1|4447.1|134
1612455300000|2021-02-04 16:15:00|4455.3|4449.3|4454.7|4448.7|4457.1|4451.1|4453.5|4447.5|219
1612455600000|2021-02-04 16:20:00|4455|4449|4468.5|4462.5|4468.5|4462.5|4455|4449|369
1612455900000|2021-02-04 16:25:00|4468.2|4462.2|4482.9|4476.9|4485.3|4479.3|4467.9|4461.9|741
1612456200000|2021-02-04 16:30:00|4482.6|4476.6|4493.1|4487.1|4494.6|4488.6|4481.4|4475.4|517
1612456500000|2021-02-04 16:35:00|4493.6|4487.6|4486|4480|4493.6|4487.6|4481.8|4475.8|578
1612456800000|2021-02-04 16:40:00|4486.3|4480.3|4484.9|4478.9|4487.4|4481.4|4481.9|4475.9|313
1612457100000|2021-02-04 16:45:00|4485.2|4479.2|4491.6|4485.6|4493.6|4487.6|4483.2|4477.2|511
1612457400000|2021-02-04 16:50:00|4491.3|4485.3|4489.9|4483.9|4493.2|4487.2|4489.5|4483.5|225
1612457700000|2021-02-04 16:55:00|4489.4|4483.4|4489.7|4483.7|4490.4|4484.4|4485.6|4479.6|250
1612458000000|2021-02-04 17:00:00|4489.4|4483.4|4480.1|4474.1|4489.6|4483.6|4479.6|4473.6|284
1612458300000|2021-02-04 17:05:00|4479.7|4473.7|4478.9|4472.9|4481.7|4475.7|4478.1|4472.1|227
1612458600000|2021-02-04 17:10:00|4479.4|4473.4|4480.4|4474.4|4483.2|4477.2|4478.9|4472.9|173
1612458900000|2021-02-04 17:15:00|4480.5|4474.5|4473.9|4467.9|4481.4|4475.4|4473.9|4467.9|301
1612459200000|2021-02-04 17:20:00|4474.4|4468.4|4474.5|4468.5|4479|4473|4473.9|4467.9|124
1612459500000|2021-02-04 17:25:00|4475|4469|4469.4|4463.4|4475.5|4469.5|4466.4|4460.4|218
1612459800000|2021-02-04 17:30:00|4469.9|4463.9|4467.3|4461.3|4473.7|4467.7|4465.5|4459.5|196
1612460100000|2021-02-04 17:35:00|4467.5|4461.5|4472.3|4466.3|4473.3|4467.3|4467.5|4461.5|170
1612460400000|2021-02-04 17:40:00|4472.6|4466.6|4468.7|4462.7|4472.6|4466.6|4465.7|4459.7|129
1612460700000|2021-02-04 17:45:00|4469|4463|4472.3|4466.3|4473.3|4467.3|4468.3|4462.3|189
1612461000000|2021-02-04 17:50:00|4471.5|4465.5|4468.3|4462.3|4471.5|4465.5|4466.2|4460.2|161
1612461300000|2021-02-04 17:55:00|4467.8|4461.8|4464.3|4458.3|4471.3|4465.3|4463.8|4457.8|248
1612461600000|2021-02-04 18:00:00|4464|4458|4461.8|4455.8|4465.8|4459.8|4461.6|4455.6|128
1612461900000|2021-02-04 18:05:00|4462|4456|4463|4457|4465.1|4459.1|4462|4456|92
1612462200000|2021-02-04 18:10:00|4462.9|4456.9|4469.6|4463.6|4470|4464|4462.6|4456.6|228
1612462500000|2021-02-04 18:15:00|4471.4|4465.4|4475.9|4469.9|4477.3|4471.3|4470.3|4464.3|279
1612462800000|2021-02-04 18:20:00|4476.9|4470.9|4473.1|4467.1|4477.3|4471.3|4470.6|4464.6|183
1612463100000|2021-02-04 18:25:00|4473.6|4467.6|4468.8|4462.8|4473.8|4467.8|4468.8|4462.8|166
1612463400000|2021-02-04 18:30:00|4469|4463|4467.6|4461.6|4470|4464|4465.6|4459.6|115
1612463700000|2021-02-04 18:35:00|4467.8|4461.8|4466.8|4460.8|4468.4|4462.4|4464.3|4458.3|250
1612464000000|2021-02-04 18:40:00|4467.3|4461.3|4463.3|4457.3|4467.4|4461.4|4461.8|4455.8|104
1612464300000|2021-02-04 18:45:00|4463.6|4457.6|4463.4|4457.4|4464.8|4458.8|4460.4|4454.4|234
1612464600000|2021-02-04 18:50:00|4463|4457|4454.7|4448.7|4466|4460|4453.6|4447.6|510
1612464900000|2021-02-04 18:55:00|4454.6|4448.6|4457.9|4451.9|4458.7|4452.7|4449.2|4443.2|342
1612465200000|2021-02-04 19:00:00|4458.5|4452.5|4466.3|4460.3|4470.1|4464.1|4457.9|4451.9|368
1612465500000|2021-02-04 19:05:00|4466.6|4460.6|4463.2|4457.2|4467.3|4461.3|4462.2|4456.2|196
1612465800000|2021-02-04 19:10:00|4465.2|4459.2|4470.6|4464.6|4475.2|4469.2|4462.3|4456.3|1190
1612466100000|2021-02-04 19:15:00|4471.1|4465.1|4467.4|4461.4|4471.1|4465.1|4462.2|4456.2|321
1612486800000|2021-02-05 01:00:00|4455|4449|4441.3|4435.3|4457.2|4451.2|4439.6|4433.6|375
1612487100000|2021-02-05 01:05:00|4442.6|4436.6|4446.9|4440.9|4452.7|4446.7|4442.6|4436.6|168
1612487400000|2021-02-05 01:10:00|4447.7|4441.7|4451.9|4445.9|4453.6|4447.6|4447.4|4441.4|40
1612487700000|2021-02-05 01:15:00|4451.6|4445.6|4452.6|4446.6|4455.4|4449.4|4450.4|4444.4|33
1612488000000|2021-02-05 01:20:00|4452.9|4446.9|4453.7|4447.7|4456.2|4450.2|4451.4|4445.4|63
1612488300000|2021-02-05 01:25:00|4453.5|4447.5|4449|4443|4453.5|4447.5|4447.2|4441.2|34
1612488600000|2021-02-05 01:30:00|4449.3|4443.3|4450.5|4444.5|4451.6|4445.6|4447.3|4441.3|67
1612488900000|2021-02-05 01:35:00|4450.2|4444.2|4452.5|4446.5|4453.3|4447.3|4449.5|4443.5|24
1612489200000|2021-02-05 01:40:00|4452.8|4446.8|4456.7|4450.7|4457|4451|4451|4445|44
1612489500000|2021-02-05 01:45:00|4457|4451|4458.2|4452.2|4459.5|4453.5|4456|4450|34
1612489800000|2021-02-05 01:50:00|4457.8|4451.8|4459.5|4453.5|4461.7|4455.7|4455.3|4449.3|34
1612490100000|2021-02-05 01:55:00|4460.7|4454.7|4459.5|4453.5|4461.2|4455.2|4458.5|4452.5|30
1612490400000|2021-02-05 02:00:00|4459.2|4453.2|4464.5|4458.5|4467|4461|4459.2|4453.2|52
1612490700000|2021-02-05 02:05:00|4464.8|4458.8|4462.1|4456.1|4466.3|4460.3|4458.2|4452.2|43
1612491000000|2021-02-05 02:10:00|4462.3|4456.3|4462.1|4456.1|4462.8|4456.8|4458.8|4452.8|19
1612491300000|2021-02-05 02:15:00|4462.6|4456.6|4465.3|4459.3|4466.1|4460.1|4462.3|4456.3|36
1612491600000|2021-02-05 02:20:00|4465.1|4459.1|4464.5|4458.5|4465.5|4459.5|4463.3|4457.3|14
1612491900000|2021-02-05 02:25:00|4464.3|4458.3|4470.1|4464.1|4470.4|4464.4|4463.5|4457.5|82
1612492200000|2021-02-05 02:30:00|4469.7|4463.7|4468.4|4462.4|4469.7|4463.7|4462.1|4456.1|100
1612492500000|2021-02-05 02:35:00|4467.9|4461.9|4458.1|4452.1|4467.9|4461.9|4455.6|4449.6|72
1612492800000|2021-02-05 02:40:00|4458.3|4452.3|4447.2|4441.2|4459.5|4453.5|4446.7|4440.7|75
1612493100000|2021-02-05 02:45:00|4447.7|4441.7|4453.5|4447.5|4453.5|4447.5|4447.7|4441.7|49
1612493400000|2021-02-05 02:50:00|4453.8|4447.8|4455.5|4449.5|4455.8|4449.8|4450|4444|27
1612493700000|2021-02-05 02:55:00|4455.3|4449.3|4457|4451|4459.9|4453.9|4454.8|4448.8|31
1612494000000|2021-02-05 03:00:00|4456.7|4450.7|4457.2|4451.2|4460.8|4454.8|4455.5|4449.5|40
1612494300000|2021-02-05 03:05:00|4457.7|4451.7|4470.5|4464.5|4472.8|4466.8|4457.7|4451.7|131
1612494600000|2021-02-05 03:10:00|4469.5|4463.5|4474.2|4468.2|4475.3|4469.3|4468.5|4462.5|139
1612494900000|2021-02-05 03:15:00|4474.5|4468.5|4472.6|4466.6|4475.5|4469.5|4468.2|4462.2|45
1612495200000|2021-02-05 03:20:00|4473.1|4467.1|4474.6|4468.6|4475.6|4469.6|4472.6|4466.6|29
1612495500000|2021-02-05 03:25:00|4474.3|4468.3|4473.6|4467.6|4475.4|4469.4|4472.3|4466.3|18
1612495800000|2021-02-05 03:30:00|4473.3|4467.3|4470.6|4464.6|4474.6|4468.6|4469.6|4463.6|57
1612496100000|2021-02-05 03:35:00|4470.3|4464.3|4470.6|4464.6|4471.3|4465.3|4468.6|4462.6|18
1612496400000|2021-02-05 03:40:00|4471.1|4465.1|4469.9|4463.9|4471.1|4465.1|4469.3|4463.3|5
1612496700000|2021-02-05 03:45:00|4469.7|4463.7|4466.6|4460.6|4469.7|4463.7|4465.8|4459.8|50
1612497000000|2021-02-05 03:50:00|4466|4460|4464.2|4458.2|4466|4460|4463.5|4457.5|11
1612497300000|2021-02-05 03:55:00|4464|4458|4464.8|4458.8|4466.1|4460.1|4463.2|4457.2|11
1612497600000|2021-02-05 04:00:00|4465|4459|4467.3|4461.3|4470.3|4464.3|4464.8|4458.8|49
1612497900000|2021-02-05 04:05:00|4466.8|4460.8|4465.8|4459.8|4467.4|4461.4|4465.5|4459.5|17
1612498200000|2021-02-05 04:10:00|4465.5|4459.5|4466.8|4460.8|4466.8|4460.8|4464.8|4458.8|20
1612498500000|2021-02-05 04:15:00|4466.3|4460.3|4463.8|4457.8|4466.8|4460.8|4463.8|4457.8|24
1612498800000|2021-02-05 04:20:00|4464.2|4458.2|4466.5|4460.5|4467.3|4461.3|4464.2|4458.2|12
1612499100000|2021-02-05 04:25:00|4465.5|4459.5|4465|4459|4465.5|4459.5|4463.8|4457.8|24
1612499400000|2021-02-05 04:30:00|4464.8|4458.8|4465.4|4459.4|4465.4|4459.4|4464.4|4458.4|9
1612499700000|2021-02-05 04:35:00|4464.8|4458.8|4464.1|4458.1|4465.4|4459.4|4464.1|4458.1|5
1612500000000|2021-02-05 04:40:00|4463.6|4457.6|4461.8|4455.8|4463.6|4457.6|4461.1|4455.1|5
1612500300000|2021-02-05 04:45:00|4462.1|4456.1|4460.8|4454.8|4462.6|4456.6|4459|4453|14
1612500600000|2021-02-05 04:50:00|4460.3|4454.3|4464.5|4458.5|4464.5|4458.5|4460.3|4454.3|11
1612500900000|2021-02-05 04:55:00|4463.8|4457.8|4465.8|4459.8|4465.8|4459.8|4463.1|4457.1|6
1612501200000|2021-02-05 05:00:00|4464.8|4458.8|4464.1|4458.1|4465.8|4459.8|4463.8|4457.8|8
1612501500000|2021-02-05 05:05:00|4464.3|4458.3|4465.3|4459.3|4465.3|4459.3|4463|4457|22
1612501800000|2021-02-05 05:10:00|4465.1|4459.1|4471.1|4465.1|4471.1|4465.1|4465.1|4459.1|25
1612502100000|2021-02-05 05:15:00|4470.9|4464.9|4468.1|4462.1|4470.9|4464.9|4468.1|4462.1|6
1612502400000|2021-02-05 05:20:00|4468.6|4462.6|4471.1|4465.1|4472.4|4466.4|4468.6|4462.6|19
1612502700000|2021-02-05 05:25:00|4471.4|4465.4|4472.4|4466.4|4472.6|4466.6|4470.6|4464.6|8
1612503000000|2021-02-05 05:30:00|4471.6|4465.6|4476.7|4470.7|4478.6|4472.6|4470.9|4464.9|84
1612503300000|2021-02-05 05:35:00|4476.4|4470.4|4477.7|4471.7|4479.2|4473.2|4475.7|4469.7|60
1612503600000|2021-02-05 05:40:00|4478.2|4472.2|4476.1|4470.1|4482|4476|4474.7|4468.7|66
1612503900000|2021-02-05 05:45:00|4475.9|4469.9|4473.4|4467.4|4478.9|4472.9|4472.8|4466.8|29
1612504200000|2021-02-05 05:50:00|4473.2|4467.2|4470.2|4464.2|4473.7|4467.7|4470.2|4464.2|11
1612504500000|2021-02-05 05:55:00|4470.7|4464.7|4464.7|4458.7|4470.7|4464.7|4464.7|4458.7|24
1612504800000|2021-02-05 06:00:00|4464.2|4458.2|4469.2|4463.2|4469.2|4463.2|4464.2|4458.2|57
1612505100000|2021-02-05 06:05:00|4469|4463|4472.2|4466.2|4473.2|4467.2|4468.7|4462.7|40
1612505400000|2021-02-05 06:10:00|4472.4|4466.4|4476.1|4470.1|4476.3|4470.3|4472.2|4466.2|31
1612505700000|2021-02-05 06:15:00|4476.3|4470.3|4476.3|4470.3|4479.9|4473.9|4476.3|4470.3|41
1612506000000|2021-02-05 06:20:00|4476|4470|4479.3|4473.3|4479.3|4473.3|4474.3|4468.3|16
1612506300000|2021-02-05 06:25:00|4479.8|4473.8|4479.8|4473.8|4480.8|4474.8|4479.3|4473.3|23
1612506600000|2021-02-05 06:30:00|4480.8|4474.8|4480.8|4474.8|4483.4|4477.4|4478.9|4472.9|20
1612506900000|2021-02-05 06:35:00|4481|4475|4470.9|4464.9|4481.3|4475.3|4470.7|4464.7|58
1612507200000|2021-02-05 06:40:00|4471.1|4465.1|4474.5|4468.5|4476.2|4470.2|4471.1|4465.1|48
1612507500000|2021-02-05 06:45:00|4475|4469|4471.5|4465.5|4475.8|4469.8|4470.5|4464.5|21
1612507800000|2021-02-05 06:50:00|4471.7|4465.7|4472.5|4466.5|4474.5|4468.5|4470.2|4464.2|10
1612508100000|2021-02-05 06:55:00|4472.7|4466.7|4475.3|4469.3|4476.5|4470.5|4472.2|4466.2|61
1612508400000|2021-02-05 07:00:00|4475.6|4469.6|4477.8|4471.8|4478.3|4472.3|4474.1|4468.1|49
1612508700000|2021-02-05 07:05:00|4478.6|4472.6|4475.1|4469.1|4478.6|4472.6|4475.1|4469.1|34
1612509000000|2021-02-05 07:10:00|4475.4|4469.4|4475.1|4469.1|4477.6|4471.6|4474.6|4468.6|7
1612509300000|2021-02-05 07:15:00|4475.4|4469.4|4473.2|4467.2|4475.4|4469.4|4473|4467|8
1612509600000|2021-02-05 07:20:00|4473|4467|4472.4|4466.4|4473.7|4467.7|4471.7|4465.7|22
1612509900000|2021-02-05 07:25:00|4472.2|4466.2|4474|4468|4474|4468|4471.9|4465.9|20
1612510200000|2021-02-05 07:30:00|4473.5|4467.5|4476.4|4470.4|4477|4471|4473|4467|18
1612510500000|2021-02-05 07:35:00|4476.2|4470.2|4476|4470|4476.5|4470.5|4473.5|4467.5|47
1612510800000|2021-02-05 07:40:00|4475.2|4469.2|4473.7|4467.7|4476|4470|4473.7|4467.7|23
1612511100000|2021-02-05 07:45:00|4474|4468|4472.7|4466.7|4475|4469|4471.9|4465.9|15
1612511400000|2021-02-05 07:50:00|4473|4467|4473|4467|4474|4468|4472.2|4466.2|10
1612511700000|2021-02-05 07:55:00|4472.7|4466.7|4475|4469|4475|4469|4472.5|4466.5|7
1612512000000|2021-02-05 08:00:00|4475.5|4469.5|4481|4475|4481|4475|4475|4469|34
1612512300000|2021-02-05 08:05:00|4480.7|4474.7|4484.1|4478.1|4484.1|4478.1|4480.7|4474.7|125
1612512600000|2021-02-05 08:10:00|4484.3|4478.3|4484|4478|4485.9|4479.9|4481.3|4475.3|71
1612512900000|2021-02-05 08:15:00|4483.7|4477.7|4482.5|4476.5|4483.7|4477.7|4480.9|4474.9|20
1612513200000|2021-02-05 08:20:00|4482.8|4476.8|4484.3|4478.3|4485.8|4479.8|4481.8|4475.8|61
1612513500000|2021-02-05 08:25:00|4484.8|4478.8|4483|4477|4485|4479|4481.8|4475.8|51
1612513800000|2021-02-05 08:30:00|4483.3|4477.3|4483|4477|4485.8|4479.8|4483|4477|31
1612514100000|2021-02-05 08:35:00|4483.2|4477.2|4481.5|4475.5|4486.5|4480.5|4481.5|4475.5|44
1612514400000|2021-02-05 08:40:00|4481|4475|4483|4477|4483.5|4477.5|4479.7|4473.7|27
1612514700000|2021-02-05 08:45:00|4483.5|4477.5|4482|4476|4483.8|4477.8|4481.4|4475.4|15
1612515000000|2021-02-05 08:50:00|4482.3|4476.3|4486.2|4480.2|4488.5|4482.5|4482|4476|70
1612515300000|2021-02-05 08:55:00|4485.9|4479.9|4487.3|4481.3|4487.3|4481.3|4483.9|4477.9|21
1612515600000|2021-02-05 09:00:00|4487.2|4481.2|4486.5|4480.5|4488.3|4482.3|4483.5|4477.5|84
1612515900000|2021-02-05 09:05:00|4486.7|4480.7|4486.7|4480.7|4487.2|4481.2|4483.5|4477.5|20
1612516200000|2021-02-05 09:10:00|4487|4481|4483.7|4477.7|4487.7|4481.7|4483.4|4477.4|55
1612516500000|2021-02-05 09:15:00|4484.2|4478.2|4479|4473|4484.2|4478.2|4479|4473|66
1612516800000|2021-02-05 09:20:00|4478.7|4472.7|4478|4472|4481.5|4475.5|4477.2|4471.2|61
1612517100000|2021-02-05 09:25:00|4478.2|4472.2|4466.7|4460.7|4479.2|4473.2|4466.2|4460.2|141
1612517400000|2021-02-05 09:30:00|4467|4461|4458.9|4452.9|4467|4461|4458.6|4452.6|138
1612517700000|2021-02-05 09:35:00|4458.3|4452.3|4458.5|4452.5|4460.4|4454.4|4457.1|4451.1|90
1612518000000|2021-02-05 09:40:00|4458.8|4452.8|4462.9|4456.9|4464.9|4458.9|4458.2|4452.2|60
1612518300000|2021-02-05 09:45:00|4462.6|4456.6|4458.7|4452.7|4463.6|4457.6|4456.7|4450.7|88
1612518600000|2021-02-05 09:50:00|4459.3|4453.3|4459.2|4453.2|4462|4456|4459.2|4453.2|87
1612518900000|2021-02-05 09:55:00|4459.7|4453.7|4462.9|4456.9|4463.4|4457.4|4459.7|4453.7|50
1612519200000|2021-02-05 10:00:00|4463.4|4457.4|4464.1|4458.1|4464.8|4458.8|4462.4|4456.4|77
1612519500000|2021-02-05 10:05:00|4463.3|4457.3|4466.1|4460.1|4466.4|4460.4|4461|4455|47
1612519800000|2021-02-05 10:10:00|4466.4|4460.4|4467.1|4461.1|4467.1|4461.1|4464.8|4458.8|23
1612520100000|2021-02-05 10:15:00|4466.1|4460.1|4466.1|4460.1|4467.1|4461.1|4465.3|4459.3|17
1612520400000|2021-02-05 10:20:00|4466.6|4460.6|4464|4458|4467.1|4461.1|4462.7|4456.7|27
1612520700000|2021-02-05 10:25:00|4463|4457|4463.5|4457.5|4464|4458|4462|4456|8
1612521000000|2021-02-05 10:30:00|4463|4457|4466.4|4460.4|4466.9|4460.9|4462.9|4456.9|12
1612521300000|2021-02-05 10:35:00|4466.1|4460.1|4463.1|4457.1|4466.4|4460.4|4462.4|4456.4|22
1612521600000|2021-02-05 10:40:00|4463.4|4457.4|4462.4|4456.4|4464.9|4458.9|4462.1|4456.1|36
1612521900000|2021-02-05 10:45:00|4462.1|4456.1|4458.8|4452.8|4462.6|4456.6|4458.8|4452.8|22
1612522200000|2021-02-05 10:50:00|4459.3|4453.3|4456.5|4450.5|4460.1|4454.1|4456.2|4450.2|57
1612522500000|2021-02-05 10:55:00|4456.2|4450.2|4455.5|4449.5|4456.8|4450.8|4455.3|4449.3|12
1612522800000|2021-02-05 11:00:00|4456|4450|4463.8|4457.8|4463.8|4457.8|4456|4450|69
1612523100000|2021-02-05 11:05:00|4464|4458|4468.5|4462.5|4469.3|4463.3|4460.5|4454.5|27
1612523400000|2021-02-05 11:10:00|4468.8|4462.8|4468.5|4462.5|4471.6|4465.6|4466.9|4460.9|105
1612523700000|2021-02-05 11:15:00|4468.3|4462.3|4470.5|4464.5|4470.5|4464.5|4466.8|4460.8|51
1612524000000|2021-02-05 11:20:00|4471.3|4465.3|4468.8|4462.8|4471.7|4465.7|4468.8|4462.8|87
1612524300000|2021-02-05 11:25:00|4468.5|4462.5|4466.5|4460.5|4469.1|4463.1|4464.2|4458.2|40
1612524600000|2021-02-05 11:30:00|4465.5|4459.5|4462.5|4456.5|4465.5|4459.5|4460.5|4454.5|24
1612524900000|2021-02-05 11:35:00|4463.5|4457.5|4464|4458|4464|4458|4461.7|4455.7|45
1612525200000|2021-02-05 11:40:00|4463.7|4457.7|4463.2|4457.2|4464.3|4458.3|4461.7|4455.7|9
1612525500000|2021-02-05 11:45:00|4462.7|4456.7|4464.5|4458.5|4464.7|4458.7|4462.2|4456.2|38
1612525800000|2021-02-05 11:50:00|4464.7|4458.7|4460.7|4454.7|4465.7|4459.7|4460.2|4454.2|57
1612526100000|2021-02-05 11:55:00|4460.2|4454.2|4459.7|4453.7|4461.2|4455.2|4458.2|4452.2|10
1612526400000|2021-02-05 12:00:00|4460.2|4454.2|4461.2|4455.2|4461.7|4455.7|4459.7|4453.7|28
1612526700000|2021-02-05 12:05:00|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4459.9|4453.9|27
1612527000000|2021-02-05 12:10:00|4461.4|4455.4|4460.2|4454.2|4462.3|4456.3|4460.2|4454.2|13
1612527300000|2021-02-05 12:15:00|4460.7|4454.7|4462.3|4456.3|4463.3|4457.3|4459|4453|25
1612527600000|2021-02-05 12:20:00|4462.5|4456.5|4462.3|4456.3|4464|4458|4462|4456|10
1612527900000|2021-02-05 12:25:00|4463.3|4457.3|4462.3|4456.3|4463.3|4457.3|4462|4456|6
1612528200000|2021-02-05 12:30:00|4462.5|4456.5|4461.3|4455.3|4464.6|4458.6|4460.3|4454.3|56
1612528500000|2021-02-05 12:35:00|4461.5|4455.5|4460.8|4454.8|4462.5|4456.5|4460.3|4454.3|12
1612528800000|2021-02-05 12:40:00|4460.3|4454.3|4458.6|4452.6|4460.3|4454.3|4457|4451|26
1612529100000|2021-02-05 12:45:00|4459.1|4453.1|4458|4452|4460|4454|4457|4451|31
1612529400000|2021-02-05 12:50:00|4457.8|4451.8|4457.8|4451.8|4459.4|4453.4|4457.3|4451.3|19
1612529700000|2021-02-05 12:55:00|4457.3|4451.3|4454|4448|4459|4453|4454|4448|46
1612530000000|2021-02-05 13:00:00|4454.5|4448.5|4453|4447|4455.1|4449.1|4451|4445|144
1612530300000|2021-02-05 13:05:00|4452|4446|4454.5|4448.5|4455|4449|4451|4445|55
1612530600000|2021-02-05 13:10:00|4454.3|4448.3|4457.3|4451.3|4457.6|4451.6|4454.3|4448.3|45
1612530900000|2021-02-05 13:15:00|4457|4451|4456.8|4450.8|4457.6|4451.6|4452.5|4446.5|60
1612531200000|2021-02-05 13:20:00|4456.6|4450.6|4457.3|4451.3|4457.6|4451.6|4454.2|4448.2|134
1612531500000|2021-02-05 13:25:00|4457|4451|4455.8|4449.8|4457.6|4451.6|4454.3|4448.3|52
1612531800000|2021-02-05 13:30:00|4456.4|4450.4|4456.3|4450.3|4457.8|4451.8|4453|4447|31
1612532100000|2021-02-05 13:35:00|4456|4450|4459.5|4453.5|4460.9|4454.9|4456|4450|95
1612532400000|2021-02-05 13:40:00|4459|4453|4456.5|4450.5|4461.8|4455.8|4454.9|4448.9|126
1612535400000|2021-02-05 14:30:00|4463.6|4457.6|4486.9|4480.9|4492.9|4486.9|4463.4|4457.4|1122
1612535700000|2021-02-05 14:35:00|4486.2|4480.2|4468.8|4462.8|4488.6|4482.6|4468|4462|595
1612536000000|2021-02-05 14:40:00|4468|4462|4470.7|4464.7|4473.9|4467.9|4464.7|4458.7|365
1612536300000|2021-02-05 14:45:00|4469.9|4463.9|4469.9|4463.9|4476.7|4470.7|4467.7|4461.7|424
1612536600000|2021-02-05 14:50:00|4469.4|4463.4|4470.9|4464.9|4478.4|4472.4|4468.9|4462.9|280
1612536900000|2021-02-05 14:55:00|4471.4|4465.4|4470|4464|4473.4|4467.4|4467.9|4461.9|248
1612537200000|2021-02-05 15:00:00|4469.7|4463.7|4463.2|4457.2|4471.5|4465.5|4459.2|4453.2|334
1612537500000|2021-02-05 15:05:00|4463.6|4457.6|4455.3|4449.3|4464.9|4458.9|4452.5|4446.5|502
1612537800000|2021-02-05 15:10:00|4455|4449|4461.3|4455.3|4462.9|4456.9|4453.5|4447.5|298
1612538100000|2021-02-05 15:15:00|4461.1|4455.1|4450.7|4444.7|4463.9|4457.9|4450.5|4444.5|449
1612538400000|2021-02-05 15:20:00|4451.2|4445.2|4451|4445|4454.2|4448.2|4450.5|4444.5|259
1612538700000|2021-02-05 15:25:00|4451.3|4445.3|4450.5|4444.5|4455|4449|4450.5|4444.5|216
1612539000000|2021-02-05 15:30:00|4451|4445|4450.2|4444.2|4451|4445|4444.9|4438.9|578
1612539300000|2021-02-05 15:35:00|4450.5|4444.5|4458.8|4452.8|4460.6|4454.6|4449.5|4443.5|372
1612539600000|2021-02-05 15:40:00|4458.5|4452.5|4460.3|4454.3|4460.5|4454.5|4452|4446|309
1612539900000|2021-02-05 15:45:00|4460.5|4454.5|4455|4449|4461.1|4455.1|4451.5|4445.5|337
1612540200000|2021-02-05 15:50:00|4455.2|4449.2|4457.7|4451.7|4458.5|4452.5|4451.7|4445.7|287
1612540500000|2021-02-05 15:55:00|4458|4452|4455.9|4449.9|4459.5|4453.5|4455.5|4449.5|187
1612540800000|2021-02-05 16:00:00|4456.2|4450.2|4453.7|4447.7|4458.3|4452.3|4450.7|4444.7|2325
1612541100000|2021-02-05 16:05:00|4453.6|4447.6|4456.3|4450.3|4456.3|4450.3|4452.7|4446.7|1198
1612541400000|2021-02-05 16:10:00|4456.6|4450.6|4456.9|4450.9|4457.9|4451.9|4453.4|4447.4|357
1612541700000|2021-02-05 16:15:00|4456.7|4450.7|4455.7|4449.7|4457.2|4451.2|4452.2|4446.2|140
1612542000000|2021-02-05 16:20:00|4455.4|4449.4|4460.8|4454.8|4462.2|4456.2|4455.4|4449.4|257
1612542300000|2021-02-05 16:25:00|4461.4|4455.4|4467.3|4461.3|4467.8|4461.8|4461.4|4455.4|376
1612542600000|2021-02-05 16:30:00|4467|4461|4468.3|4462.3|4468.5|4462.5|4464.5|4458.5|291
1612542900000|2021-02-05 16:35:00|4468.8|4462.8|4468.3|4462.3|4469.1|4463.1|4466.8|4460.8|235
1612543200000|2021-02-05 16:40:00|4468.6|4462.6|4474.4|4468.4|4474.9|4468.9|4467.8|4461.8|260
1612543500000|2021-02-05 16:45:00|4474.6|4468.6|4467.2|4461.2|4475.6|4469.6|4466.5|4460.5|449
1612543800000|2021-02-05 16:50:00|4467.4|4461.4|4466.8|4460.8|4467.8|4461.8|4465|4459|630
1612544100000|2021-02-05 16:55:00|4467.4|4461.4|4458.2|4452.2|4467.6|4461.6|4458.2|4452.2|374
1612544400000|2021-02-05 17:00:00|4458|4452|4453.7|4447.7|4458|4452|4453.7|4447.7|261
1612544700000|2021-02-05 17:05:00|4453.4|4447.4|4454.2|4448.2|4459.4|4453.4|4453|4447|270
1612545000000|2021-02-05 17:10:00|4454.4|4448.4|4449.1|4443.1|4454.7|4448.7|4449.1|4443.1|595
1612545300000|2021-02-05 17:15:00|4449.6|4443.6|4451.1|4445.1|4452.4|4446.4|4449.4|4443.4|215
1612545600000|2021-02-05 17:20:00|4451.4|4445.4|4457.2|4451.2|4457.2|4451.2|4450.8|4444.8|320
1612545900000|2021-02-05 17:25:00|4456.9|4450.9|4453.9|4447.9|4458.4|4452.4|4453.4|4447.4|165
1612546200000|2021-02-05 17:30:00|4454.2|4448.2|4450.9|4444.9|4454.4|4448.4|4450.2|4444.2|366
1612546500000|2021-02-05 17:35:00|4450.6|4444.6|4454.6|4448.6|4455.1|4449.1|4449.6|4443.6|659
1612546800000|2021-02-05 17:40:00|4454.8|4448.8|4456.4|4450.4|4456.4|4450.4|4452.6|4446.6|142
1612547100000|2021-02-05 17:45:00|4456.2|4450.2|4451.7|4445.7|4456.2|4450.2|4451.4|4445.4|109
1612547400000|2021-02-05 17:50:00|4451.9|4445.9|4448.5|4442.5|4452.2|4446.2|4448|4442|223
1612547700000|2021-02-05 17:55:00|4448|4442|4443|4437|4448.2|4442.2|4440.2|4434.2|405
1612548000000|2021-02-05 18:00:00|4444|4438|4444.8|4438.8|4445.3|4439.3|4440.5|4434.5|183
1612548300000|2021-02-05 18:05:00|4444.6|4438.6|4444.3|4438.3|4446.6|4440.6|4443.1|4437.1|154
1612548600000|2021-02-05 18:10:00|4444.6|4438.6|4444.4|4438.4|4445.3|4439.3|4442.8|4436.8|123
1612548900000|2021-02-05 18:15:00|4444.1|4438.1|4446.7|4440.7|4449.7|4443.7|4444.1|4438.1|361
1612549200000|2021-02-05 18:20:00|4446.2|4440.2|4440.9|4434.9|4446.2|4440.2|4440.9|4434.9|237
1612549500000|2021-02-05 18:25:00|4440.7|4434.7|4445.3|4439.3|4445.3|4439.3|4440.1|4434.1|186
1612549800000|2021-02-05 18:30:00|4445|4439|4440.1|4434.1|4445.7|4439.7|4440.1|4434.1|310
1612550100000|2021-02-05 18:35:00|4441.1|4435.1|4444.9|4438.9|4445.9|4439.9|4441.1|4435.1|236
1612550400000|2021-02-05 18:40:00|4445.7|4439.7|4436.8|4430.8|4446.1|4440.1|4436.8|4430.8|306
1612550700000|2021-02-05 18:45:00|4437.1|4431.1|4437.6|4431.6|4438.3|4432.3|4433.3|4427.3|358
1612551000000|2021-02-05 18:50:00|4437.9|4431.9|4436.5|4430.5|4441.1|4435.1|4436.3|4430.3|361
1612551300000|2021-02-05 18:55:00|4436.3|4430.3|4435.3|4429.3|4436.5|4430.5|4433.5|4427.5|235
1612551600000|2021-02-05 19:00:00|4434.5|4428.5|4436.3|4430.3|4438.8|4432.8|4434|4428|320
1612551900000|2021-02-05 19:05:00|4436.5|4430.5|4445.5|4439.5|4456|4450|4434.5|4428.5|680
1612552200000|2021-02-05 19:10:00|4445|4439|4444.3|4438.3|4449.3|4443.3|4441.8|4435.8|3095
1612552500000|2021-02-05 19:15:00|4445.6|4439.6|4452.3|4446.3|4453|4447|4444.1|4438.1|839
1612746000000|2021-02-08 01:00:00|4465.3|4459.3|4461.4|4455.4|4468.5|4462.5|4455.8|4449.8|628
1612746300000|2021-02-08 01:05:00|4461.2|4455.2|4450.4|4444.4|4465.8|4459.8|4448.6|4442.6|296
1612746600000|2021-02-08 01:10:00|4450.2|4444.2|4459.6|4453.6|4459.6|4453.6|4449.1|4443.1|72
1612746900000|2021-02-08 01:15:00|4459.1|4453.1|4457.6|4451.6|4460.7|4454.7|4456.9|4450.9|65
1612747200000|2021-02-08 01:20:00|4457.4|4451.4|4457.2|4451.2|4460.2|4454.2|4455.1|4449.1|52
1612747500000|2021-02-08 01:25:00|4456.9|4450.9|4444.6|4438.6|4456.9|4450.9|4444.6|4438.6|134
1612747800000|2021-02-08 01:30:00|4445.6|4439.6|4444.8|4438.8|4446.6|4440.6|4443.6|4437.6|110
1612748100000|2021-02-08 01:35:00|4444.6|4438.6|4450.6|4444.6|4451.9|4445.9|4444.6|4438.6|40
1612748400000|2021-02-08 01:40:00|4449.6|4443.6|4449.3|4443.3|4451.8|4445.8|4448.3|4442.3|14
1612748700000|2021-02-08 01:45:00|4449.6|4443.6|4446.6|4440.6|4449.9|4443.9|4444.5|4438.5|44
1612749000000|2021-02-08 01:50:00|4446.3|4440.3|4449|4443|4450.8|4444.8|4445.6|4439.6|95
1612749300000|2021-02-08 01:55:00|4449.5|4443.5|4452|4446|4452|4446|4446.6|4440.6|15
1612749600000|2021-02-08 02:00:00|4451.8|4445.8|4451.6|4445.6|4452|4446|4448.6|4442.6|32
1612749900000|2021-02-08 02:05:00|4452.6|4446.6|4448.6|4442.6|4452.6|4446.6|4448.1|4442.1|15
1612750200000|2021-02-08 02:10:00|4448.9|4442.9|4449.1|4443.1|4451.1|4445.1|4448.3|4442.3|9
1612750500000|2021-02-08 02:15:00|4448.9|4442.9|4450.6|4444.6|4450.6|4444.6|4448.6|4442.6|8
1612750800000|2021-02-08 02:20:00|4450.3|4444.3|4451.6|4445.6|4451.6|4445.6|4450.1|4444.1|5
1612751100000|2021-02-08 02:25:00|4451.4|4445.4|4449.4|4443.4|4451.4|4445.4|4445.3|4439.3|48
1612751400000|2021-02-08 02:30:00|4449.6|4443.6|4446.3|4440.3|4450.6|4444.6|4446.3|4440.3|14
1612751700000|2021-02-08 02:35:00|4446.6|4440.6|4450.6|4444.6|4452.6|4446.6|4445.6|4439.6|16
1612752000000|2021-02-08 02:40:00|4450.1|4444.1|4454.8|4448.8|4457.6|4451.6|4450.1|4444.1|22
1612752300000|2021-02-08 02:45:00|4455.1|4449.1|4459.6|4453.6|4460.3|4454.3|4455.1|4449.1|58
1612752600000|2021-02-08 02:50:00|4459.8|4453.8|4458.1|4452.1|4463.6|4457.6|4455.6|4449.6|55
1612752900000|2021-02-08 02:55:00|4457.8|4451.8|4460.6|4454.6|4460.6|4454.6|4455.6|4449.6|19
1612753200000|2021-02-08 03:00:00|4460.8|4454.8|4459|4453|4461.1|4455.1|4456.3|4450.3|25
1612753500000|2021-02-08 03:05:00|4458.8|4452.8|4459.6|4453.6|4461.8|4455.8|4458.3|4452.3|31
1612753800000|2021-02-08 03:10:00|4460.3|4454.3|4456.8|4450.8|4460.3|4454.3|4456.8|4450.8|22
1612754100000|2021-02-08 03:15:00|4457.8|4451.8|4451.5|4445.5|4458.8|4452.8|4450.8|4444.8|126
1612754400000|2021-02-08 03:20:00|4451.8|4445.8|4455.5|4449.5|4456.8|4450.8|4451.8|4445.8|21
1612754700000|2021-02-08 03:25:00|4455.3|4449.3|4455.8|4449.8|4456.8|4450.8|4452.5|4446.5|17
1612755000000|2021-02-08 03:30:00|4456.3|4450.3|4454.3|4448.3|4456.5|4450.5|4454|4448|15
1612755300000|2021-02-08 03:35:00|4454.8|4448.8|4454.3|4448.3|4454.8|4448.8|4451.8|4445.8|13
1612755600000|2021-02-08 03:40:00|4453.8|4447.8|4454.1|4448.1|4455.3|4449.3|4452.8|4446.8|15
1612755900000|2021-02-08 03:45:00|4454.3|4448.3|4452.5|4446.5|4454.3|4448.3|4452|4446|9
1612756200000|2021-02-08 03:50:00|4452.2|4446.2|4454.1|4448.1|4455|4449|4452.2|4446.2|10
1612756500000|2021-02-08 03:55:00|4454.3|4448.3|4453.3|4447.3|4454.3|4448.3|4453|4447|19
1612756800000|2021-02-08 04:00:00|4453.5|4447.5|4453.7|4447.7|4454.5|4448.5|4453|4447|11
1612757100000|2021-02-08 04:05:00|4453.5|4447.5|4455.5|4449.5|4456|4450|4452|4446|24
1612757400000|2021-02-08 04:10:00|4455.8|4449.8|4455.3|4449.3|4457.5|4451.5|4455.3|4449.3|10
1612757700000|2021-02-08 04:15:00|4455|4449|4455|4449|4455.5|4449.5|4454|4448|8
1612758000000|2021-02-08 04:20:00|4455.8|4449.8|4455.5|4449.5|4456.8|4450.8|4455|4449|8
1612758300000|2021-02-08 04:25:00|4455.8|4449.8|4459.3|4453.3|4459.8|4453.8|4455|4449|28
1612758600000|2021-02-08 04:30:00|4459|4453|4460|4454|4460|4454|4456.8|4450.8|10
1612758900000|2021-02-08 04:35:00|4459.8|4453.8|4459.5|4453.5|4460|4454|4458.8|4452.8|21
1612759200000|2021-02-08 04:40:00|4459|4453|4460|4454|4460|4454|4458.5|4452.5|5
1612759500000|2021-02-08 04:45:00|4459.8|4453.8|4459|4453|4460|4454|4458.5|4452.5|6
1612759800000|2021-02-08 04:50:00|4458.8|4452.8|4461|4455|4461.5|4455.5|4458.8|4452.8|15
1612760100000|2021-02-08 04:55:00|4460.8|4454.8|4461.5|4455.5|4461.5|4455.5|4460|4454|9
1612760400000|2021-02-08 05:00:00|4461.2|4455.2|4460.2|4454.2|4461.5|4455.5|4460|4454|29
1612760700000|2021-02-08 05:05:00|4460|4454|4460|4454|4460.5|4454.5|4459.7|4453.7|8
1612761000000|2021-02-08 05:10:00|4459.7|4453.7|4458|4452|4460.2|4454.2|4458|4452|16
1612761300000|2021-02-08 05:15:00|4457.7|4451.7|4460|4454|4460.5|4454.5|4456.7|4450.7|32
1612761600000|2021-02-08 05:20:00|4459.7|4453.7|4460|4454|4460.2|4454.2|4458.7|4452.7|4
1612761900000|2021-02-08 05:25:00|4459.7|4453.7|4459.7|4453.7|4461.2|4455.2|4459.7|4453.7|14
1612762200000|2021-02-08 05:30:00|4459|4453|4467|4461|4468.7|4462.7|4458.7|4452.7|96
1612762500000|2021-02-08 05:35:00|4467.2|4461.2|4467|4461|4468.2|4462.2|4463.5|4457.5|31
1612762800000|2021-02-08 05:40:00|4467.2|4461.2|4462.1|4456.1|4467.4|4461.4|4461.5|4455.5|31
1612763100000|2021-02-08 05:45:00|4461.8|4455.8|4461.5|4455.5|4462.1|4456.1|4460|4454|31
1612763400000|2021-02-08 05:50:00|4461.3|4455.3|4457.5|4451.5|4462|4456|4457.5|4451.5|23
1612763700000|2021-02-08 05:55:00|4458|4452|4456.3|4450.3|4458|4452|4454.5|4448.5|31
1612764000000|2021-02-08 06:00:00|4456|4450|4463|4457|4463|4457|4455.5|4449.5|34
1612764300000|2021-02-08 06:05:00|4462.8|4456.8|4461.5|4455.5|4462.8|4456.8|4459.8|4453.8|31
1612764600000|2021-02-08 06:10:00|4461.3|4455.3|4460.3|4454.3|4461.8|4455.8|4457|4451|29
1612764900000|2021-02-08 06:15:00|4460.5|4454.5|4461.7|4455.7|4464.7|4458.7|4460.2|4454.2|50
1612765200000|2021-02-08 06:20:00|4461.5|4455.5|4451|4445|4461.5|4455.5|4450.8|4444.8|60
1612765500000|2021-02-08 06:25:00|4450.7|4444.7|4448.5|4442.5|4450.7|4444.7|4448.2|4442.2|42
1612765800000|2021-02-08 06:30:00|4448.2|4442.2|4449.5|4443.5|4452.2|4446.2|4447.8|4441.8|70
1612766100000|2021-02-08 06:35:00|4449.2|4443.2|4452.7|4446.7|4453.2|4447.2|4448.7|4442.7|24
1612766400000|2021-02-08 06:40:00|4452.5|4446.5|4454.9|4448.9|4455.4|4449.4|4451.5|4445.5|24
1612766700000|2021-02-08 06:45:00|4454.2|4448.2|4456.7|4450.7|4456.7|4450.7|4453.4|4447.4|22
1612767000000|2021-02-08 06:50:00|4456.5|4450.5|4458.7|4452.7|4458.7|4452.7|4453.2|4447.2|16
1612767300000|2021-02-08 06:55:00|4459.4|4453.4|4459.5|4453.5|4461.2|4455.2|4458.5|4452.5|34
1612767600000|2021-02-08 07:00:00|4457.2|4451.2|4461.2|4455.2|4461.7|4455.7|4455.2|4449.2|20
1612767900000|2021-02-08 07:05:00|4460.5|4454.5|4457.4|4451.4|4460.5|4454.5|4457.4|4451.4|10
1612768200000|2021-02-08 07:10:00|4457.9|4451.9|4456.9|4450.9|4457.9|4451.9|4455.7|4449.7|33
1612768500000|2021-02-08 07:15:00|4456.5|4450.5|4462.2|4456.2|4464.4|4458.4|4456.2|4450.2|62
1612768800000|2021-02-08 07:20:00|4464.9|4458.9|4468.4|4462.4|4470|4464|4464.9|4458.9|61
1612769100000|2021-02-08 07:25:00|4467.9|4461.9|4467.4|4461.4|4469.4|4463.4|4466.4|4460.4|24
1612769400000|2021-02-08 07:30:00|4466.9|4460.9|4472.4|4466.4|4472.6|4466.6|4466.6|4460.6|72
1612769700000|2021-02-08 07:35:00|4472.6|4466.6|4469.6|4463.6|4472.6|4466.6|4468.9|4462.9|22
1612770000000|2021-02-08 07:40:00|4469.9|4463.9|4470.9|4464.9|4472.4|4466.4|4467.9|4461.9|33
1612770300000|2021-02-08 07:45:00|4470.6|4464.6|4467.9|4461.9|4470.6|4464.6|4467.4|4461.4|19
1612770600000|2021-02-08 07:50:00|4468.2|4462.2|4468.9|4462.9|4470.9|4464.9|4468.2|4462.2|28
1612770900000|2021-02-08 07:55:00|4468.7|4462.7|4465.2|4459.2|4469.2|4463.2|4465.2|4459.2|26
1612771200000|2021-02-08 08:00:00|4464.9|4458.9|4465.7|4459.7|4465.9|4459.9|4462.4|4456.4|21
1612771500000|2021-02-08 08:05:00|4467.4|4461.4|4468.4|4462.4|4469.7|4463.7|4464.9|4458.9|22
1612771800000|2021-02-08 08:10:00|4468.9|4462.9|4469.4|4463.4|4469.7|4463.7|4466.9|4460.9|9
1612772100000|2021-02-08 08:15:00|4468.7|4462.7|4463.7|4457.7|4469.2|4463.2|4463.2|4457.2|29
1612772400000|2021-02-08 08:20:00|4463.9|4457.9|4465.7|4459.7|4466.9|4460.9|4461.2|4455.2|55
1612772700000|2021-02-08 08:25:00|4465.9|4459.9|4468.4|4462.4|4469.9|4463.9|4464.4|4458.4|42
1612773000000|2021-02-08 08:30:00|4468.6|4462.6|4468.4|4462.4|4473.1|4467.1|4468.4|4462.4|68
1612773300000|2021-02-08 08:35:00|4468.6|4462.6|4466.4|4460.4|4468.6|4462.6|4466.4|4460.4|13
1612773600000|2021-02-08 08:40:00|4466.1|4460.1|4467.4|4461.4|4468.4|4462.4|4464.1|4458.1|37
1612773900000|2021-02-08 08:45:00|4466.9|4460.9|4468.4|4462.4|4469.9|4463.9|4465.1|4459.1|38
1612774200000|2021-02-08 08:50:00|4468.6|4462.6|4466.6|4460.6|4469.4|4463.4|4464.6|4458.6|42
1612774500000|2021-02-08 08:55:00|4466.4|4460.4|4468.1|4462.1|4468.6|4462.6|4464.9|4458.9|9
1612774800000|2021-02-08 09:00:00|4467.8|4461.8|4467.3|4461.3|4468.3|4462.3|4466.1|4460.1|15
1612775100000|2021-02-08 09:05:00|4467.6|4461.6|4469.8|4463.8|4471.1|4465.1|4467.6|4461.6|24
1612775400000|2021-02-08 09:10:00|4470.1|4464.1|4478.6|4472.6|4478.9|4472.9|4469.9|4463.9|86
1612775700000|2021-02-08 09:15:00|4478.3|4472.3|4479.3|4473.3|4482.1|4476.1|4476.1|4470.1|54
1612776000000|2021-02-08 09:20:00|4478.9|4472.9|4477.1|4471.1|4480.8|4474.8|4476.8|4470.8|31
1612776300000|2021-02-08 09:25:00|4476.8|4470.8|4472.8|4466.8|4476.8|4470.8|4472.5|4466.5|33
1612776600000|2021-02-08 09:30:00|4473|4467|4470.8|4464.8|4473.3|4467.3|4468.3|4462.3|27
1612776900000|2021-02-08 09:35:00|4471.3|4465.3|4472.5|4466.5|4473|4467|4469.3|4463.3|24
1612777200000|2021-02-08 09:40:00|4471.8|4465.8|4475.3|4469.3|4475.3|4469.3|4471.5|4465.5|15
1612777500000|2021-02-08 09:45:00|4474.3|4468.3|4475|4469|4477.8|4471.8|4473.5|4467.5|50
1612777800000|2021-02-08 09:50:00|4474.8|4468.8|4483|4477|4483|4477|4474.5|4468.5|75
1612778100000|2021-02-08 09:55:00|4482.5|4476.5|4482.9|4476.9|4482.9|4476.9|4479.5|4473.5|64
1612778400000|2021-02-08 10:00:00|4482.6|4476.6|4478.5|4472.5|4482.9|4476.9|4476.7|4470.7|102
1612778700000|2021-02-08 10:05:00|4478.2|4472.2|4477|4471|4479.2|4473.2|4477|4471|11
1612779000000|2021-02-08 10:10:00|4477.2|4471.2|4478.7|4472.7|4478.7|4472.7|4477|4471|3
1612779300000|2021-02-08 10:15:00|4479.2|4473.2|4481.5|4475.5|4481.5|4475.5|4478.2|4472.2|37
1612779600000|2021-02-08 10:20:00|4480.8|4474.8|4479.2|4473.2|4480.8|4474.8|4478|4472|54
1612779900000|2021-02-08 10:25:00|4479.5|4473.5|4472.2|4466.2|4479.5|4473.5|4471.7|4465.7|40
1612780200000|2021-02-08 10:30:00|4472.7|4466.7|4473.7|4467.7|4473.7|4467.7|4467.7|4461.7|51
1612780500000|2021-02-08 10:35:00|4473.5|4467.5|4471.5|4465.5|4473.5|4467.5|4469.7|4463.7|31
1612780800000|2021-02-08 10:40:00|4471.7|4465.7|4475.2|4469.2|4477.7|4471.7|4471.2|4465.2|59
1612781100000|2021-02-08 10:45:00|4475.7|4469.7|4475.4|4469.4|4476.2|4470.2|4474.2|4468.2|20
1612781400000|2021-02-08 10:50:00|4475.2|4469.2|4478.2|4472.2|4478.2|4472.2|4475.2|4469.2|8
1612781700000|2021-02-08 10:55:00|4478.5|4472.5|4478.5|4472.5|4478.7|4472.7|4476.5|4470.5|4
1612782000000|2021-02-08 11:00:00|4478.2|4472.2|4477.2|4471.2|4478.7|4472.7|4476.7|4470.7|7
1612782300000|2021-02-08 11:05:00|4476.9|4470.9|4473.7|4467.7|4477.7|4471.7|4472.7|4466.7|49
1612782600000|2021-02-08 11:10:00|4473.5|4467.5|4473.2|4467.2|4475.2|4469.2|4471.9|4465.9|38
1612782900000|2021-02-08 11:15:00|4472.7|4466.7|4474.5|4468.5|4475.2|4469.2|4471.7|4465.7|30
1612783200000|2021-02-08 11:20:00|4474|4468|4474.7|4468.7|4474.7|4468.7|4472.5|4466.5|11
1612783500000|2021-02-08 11:25:00|4474.5|4468.5|4473.2|4467.2|4474.7|4468.7|4472.7|4466.7|2
1612783800000|2021-02-08 11:30:00|4472.7|4466.7|4473.7|4467.7|4475.5|4469.5|4472.7|4466.7|9
1612784100000|2021-02-08 11:35:00|4474.2|4468.2|4473.5|4467.5|4475.2|4469.2|4473.5|4467.5|13
1612784400000|2021-02-08 11:40:00|4473.2|4467.2|4474.2|4468.2|4474.7|4468.7|4473.2|4467.2|1
1612784700000|2021-02-08 11:45:00|4473.7|4467.7|4475.2|4469.2|4475.2|4469.2|4473.2|4467.2|6
1612785000000|2021-02-08 11:50:00|4475.4|4469.4|4477.9|4471.9|4477.9|4471.9|4474.9|4468.9|6
1612785300000|2021-02-08 11:55:00|4477.7|4471.7|4476.2|4470.2|4477.9|4471.9|4475.7|4469.7|8
1612785600000|2021-02-08 12:00:00|4476.7|4470.7|4473.7|4467.7|4477.7|4471.7|4473.7|4467.7|12
1612785900000|2021-02-08 12:05:00|4474.2|4468.2|4474.2|4468.2|4475.4|4469.4|4472.7|4466.7|36
1612786200000|2021-02-08 12:10:00|4473.9|4467.9|4477.2|4471.2|4477.2|4471.2|4473.7|4467.7|2
1612786500000|2021-02-08 12:15:00|4476.7|4470.7|4478.9|4472.9|4479.4|4473.4|4476.2|4470.2|12
1612786800000|2021-02-08 12:20:00|4478.6|4472.6|4479.4|4473.4|4479.4|4473.4|4477.6|4471.6|49
1612787100000|2021-02-08 12:25:00|4479.1|4473.1|4473.4|4467.4|4479.4|4473.4|4473.1|4467.1|30
1612787400000|2021-02-08 12:30:00|4473.6|4467.6|4472.4|4466.4|4474.6|4468.6|4471.6|4465.6|46
1612787700000|2021-02-08 12:35:00|4472.1|4466.1|4471.6|4465.6|4472.6|4466.6|4471.6|4465.6|42
1612788000000|2021-02-08 12:40:00|4471.9|4465.9|4469.1|4463.1|4472.6|4466.6|4469.1|4463.1|34
1612788300000|2021-02-08 12:45:00|4469.4|4463.4|4471.1|4465.1|4472.6|4466.6|4469.4|4463.4|107
1612788600000|2021-02-08 12:50:00|4471.4|4465.4|4471.8|4465.8|4474.8|4468.8|4471.4|4465.4|73
1612788900000|2021-02-08 12:55:00|4472.6|4466.6|4476.6|4470.6|4477.3|4471.3|4471.3|4465.3|40
1612789200000|2021-02-08 13:00:00|4476.8|4470.8|4477.3|4471.3|4478.3|4472.3|4476.1|4470.1|60
1612789500000|2021-02-08 13:05:00|4477.6|4471.6|4480.7|4474.7|4480.9|4474.9|4477.6|4471.6|158
1612789800000|2021-02-08 13:10:00|4480.4|4474.4|4488.3|4482.3|4488.3|4482.3|4479.4|4473.4|272
1612790100000|2021-02-08 13:15:00|4487.7|4481.7|4494.4|4488.4|4494.7|4488.7|4487.7|4481.7|107
1612790400000|2021-02-08 13:20:00|4494.7|4488.7|4500.5|4494.5|4501.6|4495.6|4492.6|4486.6|279
1612790700000|2021-02-08 13:25:00|4500.8|4494.8|4498.8|4492.8|4504|4498|4498.8|4492.8|402
1612791000000|2021-02-08 13:30:00|4498.1|4492.1|4495.1|4489.1|4499.3|4493.3|4493.6|4487.6|121
1612791300000|2021-02-08 13:35:00|4495.3|4489.3|4496.3|4490.3|4497.6|4491.6|4491.3|4485.3|124
1612791600000|2021-02-08 13:40:00|4496.6|4490.6|4496.8|4490.8|4497|4491|4491.5|4485.5|287
1612794600000|2021-02-08 14:30:00|4491.1|4485.1|4494.3|4488.3|4495.8|4489.8|4481.6|4475.6|1104
1612794900000|2021-02-08 14:35:00|4494.8|4488.8|4498.5|4492.5|4505.3|4499.3|4494.8|4488.8|675
1612795200000|2021-02-08 14:40:00|4498.8|4492.8|4495.3|4489.3|4502.8|4496.8|4494.8|4488.8|436
1612795500000|2021-02-08 14:45:00|4495.5|4489.5|4500.1|4494.1|4504.8|4498.8|4495.3|4489.3|533
1612795800000|2021-02-08 14:50:00|4500.3|4494.3|4509.6|4503.6|4509.6|4503.6|4500.1|4494.1|300
1612796100000|2021-02-08 14:55:00|4509.9|4503.9|4501.6|4495.6|4511.2|4505.2|4501.2|4495.2|464
1612796400000|2021-02-08 15:00:00|4501.9|4495.9|4508.4|4502.4|4508.4|4502.4|4501.6|4495.6|740
1612796700000|2021-02-08 15:05:00|4509.4|4503.4|4501.6|4495.6|4511.4|4505.4|4501.6|4495.6|537
1612797000000|2021-02-08 15:10:00|4501.8|4495.8|4499.7|4493.7|4503.3|4497.3|4498.9|4492.9|604
1612797300000|2021-02-08 15:15:00|4499.4|4493.4|4500|4494|4503.4|4497.4|4499.3|4493.3|486
1612797600000|2021-02-08 15:20:00|4500.5|4494.5|4499.4|4493.4|4504.8|4498.8|4497.8|4491.8|558
1612797900000|2021-02-08 15:25:00|4499.1|4493.1|4485.2|4479.2|4501.1|4495.1|4483.7|4477.7|573
1612798200000|2021-02-08 15:30:00|4485.5|4479.5|4490.8|4484.8|4490.8|4484.8|4484.3|4478.3|420
1612798500000|2021-02-08 15:35:00|4490.3|4484.3|4492.3|4486.3|4493.8|4487.8|4487.5|4481.5|384
1612798800000|2021-02-08 15:40:00|4493.3|4487.3|4500.2|4494.2|4501|4495|4493.3|4487.3|316
1612799100000|2021-02-08 15:45:00|4501.2|4495.2|4497.8|4491.8|4507.5|4501.5|4497|4491|558
1612799400000|2021-02-08 15:50:00|4498.3|4492.3|4497.7|4491.7|4502.8|4496.8|4496.8|4490.8|452
1612799700000|2021-02-08 15:55:00|4498|4492|4496.2|4490.2|4499.2|4493.2|4491|4485|442
1612800000000|2021-02-08 16:00:00|4497.2|4491.2|4500.7|4494.7|4503.7|4497.7|4494|4488|340
1612800300000|2021-02-08 16:05:00|4500.2|4494.2|4499.5|4493.5|4502.2|4496.2|4497.2|4491.2|194
1612800600000|2021-02-08 16:10:00|4499.2|4493.2|4503.2|4497.2|4504.2|4498.2|4497.7|4491.7|234
1612800900000|2021-02-08 16:15:00|4502.9|4496.9|4505.2|4499.2|4505.7|4499.7|4499.7|4493.7|281
1612801200000|2021-02-08 16:20:00|4505.5|4499.5|4504.7|4498.7|4506.2|4500.2|4502.2|4496.2|239
1612801500000|2021-02-08 16:25:00|4505|4499|4504.9|4498.9|4508.2|4502.2|4504.2|4498.2|383
1612801800000|2021-02-08 16:30:00|4505.2|4499.2|4512.2|4506.2|4512.2|4506.2|4504.7|4498.7|402
1612802100000|2021-02-08 16:35:00|4512.7|4506.7|4513.8|4507.8|4516.7|4510.7|4511.2|4505.2|710
1612802400000|2021-02-08 16:40:00|4514|4508|4513|4507|4518|4512|4509.8|4503.8|359
1612802700000|2021-02-08 16:45:00|4512.5|4506.5|4513|4507|4517.7|4511.7|4512.5|4506.5|297
1612803000000|2021-02-08 16:50:00|4511.7|4505.7|4511.7|4505.7|4513.2|4507.2|4509.2|4503.2|226
1612803300000|2021-02-08 16:55:00|4511.2|4505.2|4516.2|4510.2|4517.2|4511.2|4510|4504|217
1612803600000|2021-02-08 17:00:00|4516.5|4510.5|4515.2|4509.2|4517.7|4511.7|4514.7|4508.7|202
1612803900000|2021-02-08 17:05:00|4515|4509|4523.2|4517.2|4523.2|4517.2|4514.7|4508.7|492
1612804200000|2021-02-08 17:10:00|4523|4517|4522.2|4516.2|4523.2|4517.2|4520.7|4514.7|684
1612804500000|2021-02-08 17:15:00|4522|4516|4521|4515|4522.7|4516.7|4519.5|4513.5|322
1612804800000|2021-02-08 17:20:00|4521.3|4515.3|4526|4520|4527.5|4521.5|4520.5|4514.5|529
1612805100000|2021-02-08 17:25:00|4526.5|4520.5|4522.8|4516.8|4529|4523|4522.3|4516.3|371
1612805400000|2021-02-08 17:30:00|4522.3|4516.3|4522.2|4516.2|4528.3|4522.3|4521.5|4515.5|414
1612805700000|2021-02-08 17:35:00|4522.5|4516.5|4521.5|4515.5|4523.5|4517.5|4519.3|4513.3|309
1612806000000|2021-02-08 17:40:00|4522.3|4516.3|4522.2|4516.2|4524|4518|4520|4514|237
1612806300000|2021-02-08 17:45:00|4521.2|4515.2|4520|4514|4521.7|4515.7|4519.7|4513.7|386
1612806600000|2021-02-08 17:50:00|4519.7|4513.7|4516.5|4510.5|4520.7|4514.7|4515.2|4509.2|341
1612806900000|2021-02-08 17:55:00|4516.7|4510.7|4517.2|4511.2|4517.2|4511.2|4514.7|4508.7|186
1612807200000|2021-02-08 18:00:00|4517.7|4511.7|4516.9|4510.9|4519.5|4513.5|4516.7|4510.7|218
1612807500000|2021-02-08 18:05:00|4517.2|4511.2|4518|4512|4521.5|4515.5|4516.9|4510.9|298
1612807800000|2021-02-08 18:10:00|4518.2|4512.2|4519.5|4513.5|4520.7|4514.7|4517.2|4511.2|206
1612808100000|2021-02-08 18:15:00|4520|4514|4518.2|4512.2|4520.9|4514.9|4518.2|4512.2|152
1612808400000|2021-02-08 18:20:00|4518.7|4512.7|4516.7|4510.7|4519.9|4513.9|4516.7|4510.7|422
1612808700000|2021-02-08 18:25:00|4516.9|4510.9|4520.4|4514.4|4521.4|4515.4|4516.2|4510.2|193
1612809000000|2021-02-08 18:30:00|4520.7|4514.7|4518.7|4512.7|4522.2|4516.2|4517.2|4511.2|185
1612809300000|2021-02-08 18:35:00|4518.4|4512.4|4519.9|4513.9|4519.9|4513.9|4517.2|4511.2|178
1612809600000|2021-02-08 18:40:00|4520|4514|4522.7|4516.7|4522.7|4516.7|4519.4|4513.4|229
1612809900000|2021-02-08 18:45:00|4522.4|4516.4|4524.9|4518.9|4525.4|4519.4|4521.7|4515.7|406
1612810200000|2021-02-08 18:50:00|4524.2|4518.2|4536.5|4530.5|4537.7|4531.7|4523.4|4517.4|885
1612810500000|2021-02-08 18:55:00|4536.2|4530.2|4536|4530|4539.3|4533.3|4534.7|4528.7|409
1612810800000|2021-02-08 19:00:00|4536.3|4530.3|4537.3|4531.3|4539.8|4533.8|4535.3|4529.3|826
1612811100000|2021-02-08 19:05:00|4537.5|4531.5|4542.4|4536.4|4544.1|4538.1|4537.1|4531.1|956
1612811400000|2021-02-08 19:10:00|4541.9|4535.9|4538.1|4532.1|4542.9|4536.9|4527.5|4521.5|3487
1612811700000|2021-02-08 19:15:00|4537.9|4531.9|4539.5|4533.5|4547.5|4541.5|4535.6|4529.6|1812
1612832400000|2021-02-09 01:00:00|4538.7|4532.7|4549.6|4543.6|4557.1|4551.1|4531|4525|393
1612832700000|2021-02-09 01:05:00|4549.9|4543.9|4556.9|4550.9|4560.6|4554.6|4549.6|4543.6|183
1612833000000|2021-02-09 01:10:00|4557.1|4551.1|4552.1|4546.1|4559.4|4553.4|4551.3|4545.3|153
1612833300000|2021-02-09 01:15:00|4552.3|4546.3|4548.3|4542.3|4555.6|4549.6|4547|4541|96
1612833600000|2021-02-09 01:20:00|4548.5|4542.5|4552.1|4546.1|4553.6|4547.6|4548.3|4542.3|41
1612833900000|2021-02-09 01:25:00|4551.8|4545.8|4550.8|4544.8|4553.8|4547.8|4550.3|4544.3|44
1612834200000|2021-02-09 01:30:00|4551.3|4545.3|4548.3|4542.3|4553.5|4547.5|4548.1|4542.1|46
1612834500000|2021-02-09 01:35:00|4548.1|4542.1|4549.1|4543.1|4550.6|4544.6|4548.1|4542.1|30
1612834800000|2021-02-09 01:40:00|4549.3|4543.3|4557.1|4551.1|4557.1|4551.1|4548.3|4542.3|39
1612835100000|2021-02-09 01:45:00|4557.6|4551.6|4561.1|4555.1|4561.1|4555.1|4555.3|4549.3|57
1612835400000|2021-02-09 01:50:00|4560.8|4554.8|4562|4556|4563.5|4557.5|4559.8|4553.8|88
1612835700000|2021-02-09 01:55:00|4561.7|4555.7|4558|4552|4563.5|4557.5|4557|4551|30
1612836000000|2021-02-09 02:00:00|4558.2|4552.2|4563|4557|4563.7|4557.7|4557.7|4551.7|38
1612836300000|2021-02-09 02:05:00|4563.2|4557.2|4565.5|4559.5|4565.7|4559.7|4563|4557|60
1612836600000|2021-02-09 02:10:00|4565.8|4559.8|4567.2|4561.2|4568.2|4562.2|4564.7|4558.7|35
1612836900000|2021-02-09 02:15:00|4567.5|4561.5|4568.2|4562.2|4569.5|4563.5|4567|4561|35
1612837200000|2021-02-09 02:20:00|4568|4562|4566.2|4560.2|4568.2|4562.2|4565.7|4559.7|19
1612837500000|2021-02-09 02:25:00|4566|4560|4570.9|4564.9|4571.2|4565.2|4565.7|4559.7|42
1612837800000|2021-02-09 02:30:00|4571.2|4565.2|4572.7|4566.7|4576.2|4570.2|4570.4|4564.4|60
1612838100000|2021-02-09 02:35:00|4572.4|4566.4|4574|4568|4576.2|4570.2|4570.2|4564.2|73
1612838400000|2021-02-09 02:40:00|4573.8|4567.8|4567.3|4561.3|4574|4568|4564.6|4558.6|79
1612838700000|2021-02-09 02:45:00|4567.6|4561.6|4570.3|4564.3|4570.5|4564.5|4567.3|4561.3|44
1612839000000|2021-02-09 02:50:00|4570|4564|4568.5|4562.5|4570.7|4564.7|4567|4561|35
1612839300000|2021-02-09 02:55:00|4568.7|4562.7|4567.7|4561.7|4569.5|4563.5|4565.5|4559.5|70
1612839600000|2021-02-09 03:00:00|4568|4562|4572|4566|4572.2|4566.2|4567.5|4561.5|71
1612839900000|2021-02-09 03:05:00|4572.5|4566.5|4577.5|4571.5|4577.5|4571.5|4572|4566|106
1612840200000|2021-02-09 03:10:00|4577.7|4571.7|4578.2|4572.2|4579.2|4573.2|4575.2|4569.2|51
1612840500000|2021-02-09 03:15:00|4578.5|4572.5|4579.5|4573.5|4581|4575|4577.5|4571.5|38
1612840800000|2021-02-09 03:20:00|4580|4574|4578|4572|4583.3|4577.3|4578|4572|44
1612841100000|2021-02-09 03:25:00|4578.3|4572.3|4580|4574|4581|4575|4576.7|4570.7|20
1612841400000|2021-02-09 03:30:00|4579.7|4573.7|4579|4573|4579.7|4573.7|4577.2|4571.2|25
1612841700000|2021-02-09 03:35:00|4578.5|4572.5|4577|4571|4582.5|4576.5|4577|4571|34
1612842000000|2021-02-09 03:40:00|4576.7|4570.7|4577.5|4571.5|4579.5|4573.5|4576|4570|20
1612842300000|2021-02-09 03:45:00|4577.7|4571.7|4576.7|4570.7|4579|4573|4575.7|4569.7|21
1612842600000|2021-02-09 03:50:00|4577|4571|4577.5|4571.5|4578.2|4572.2|4576.2|4570.2|14
1612842900000|2021-02-09 03:55:00|4578|4572|4576.2|4570.2|4578.2|4572.2|4575.8|4569.8|19
1612843200000|2021-02-09 04:00:00|4576.5|4570.5|4574.2|4568.2|4576.5|4570.5|4573.2|4567.2|44
1612843500000|2021-02-09 04:05:00|4573.7|4567.7|4576.5|4570.5|4576.5|4570.5|4571.4|4565.4|32
1612843800000|2021-02-09 04:10:00|4576.8|4570.8|4575.2|4569.2|4576.8|4570.8|4574.7|4568.7|13
1612844100000|2021-02-09 04:15:00|4575.5|4569.5|4576.4|4570.4|4578.2|4572.2|4575|4569|34
1612844400000|2021-02-09 04:20:00|4576.2|4570.2|4576.2|4570.2|4578.4|4572.4|4576.2|4570.2|15
1612844700000|2021-02-09 04:25:00|4575.9|4569.9|4573.5|4567.5|4576.2|4570.2|4572.7|4566.7|24
1612845000000|2021-02-09 04:30:00|4573.2|4567.2|4572.9|4566.9|4573.9|4567.9|4572.4|4566.4|12
1612845300000|2021-02-09 04:35:00|4573.2|4567.2|4576.7|4570.7|4576.7|4570.7|4572.7|4566.7|13
1612845600000|2021-02-09 04:40:00|4576.4|4570.4|4576.4|4570.4|4577|4571|4576.4|4570.4|8
1612845900000|2021-02-09 04:45:00|4577.2|4571.2|4575.7|4569.7|4577.2|4571.2|4575.4|4569.4|9
1612846200000|2021-02-09 04:50:00|4575.4|4569.4|4574.4|4568.4|4575.4|4569.4|4574.4|4568.4|12
1612846500000|2021-02-09 04:55:00|4574.2|4568.2|4574.2|4568.2|4574.7|4568.7|4573.2|4567.2|8
1612846800000|2021-02-09 05:00:00|4574.4|4568.4|4576.2|4570.2|4576.7|4570.7|4573.2|4567.2|19
1612847100000|2021-02-09 05:05:00|4576.4|4570.4|4575.4|4569.4|4576.9|4570.9|4575.2|4569.2|10
1612847400000|2021-02-09 05:10:00|4575.7|4569.7|4576.9|4570.9|4577.7|4571.7|4575.2|4569.2|5
1612847700000|2021-02-09 05:15:00|4577.2|4571.2|4578.9|4572.9|4578.9|4572.9|4576.9|4570.9|10
1612848000000|2021-02-09 05:20:00|4579.2|4573.2|4579.1|4573.1|4580.6|4574.6|4578.9|4572.9|22
1612848300000|2021-02-09 05:25:00|4579.4|4573.4|4577.9|4571.9|4579.4|4573.4|4577.9|4571.9|11
1612848600000|2021-02-09 05:30:00|4577.6|4571.6|4586.9|4580.9|4586.9|4580.9|4577.6|4571.6|44
1612848900000|2021-02-09 05:35:00|4587.1|4581.1|4585.9|4579.9|4587.4|4581.4|4584.6|4578.6|60
1612849200000|2021-02-09 05:40:00|4585.4|4579.4|4579.9|4573.9|4586.4|4580.4|4579.4|4573.4|43
1612849500000|2021-02-09 05:45:00|4579.6|4573.6|4577.9|4571.9|4580.9|4574.9|4577.4|4571.4|39
1612849800000|2021-02-09 05:50:00|4577.4|4571.4|4578.9|4572.9|4580.1|4574.1|4575.6|4569.6|26
1612850100000|2021-02-09 05:55:00|4578.6|4572.6|4582.8|4576.8|4583.1|4577.1|4578.4|4572.4|14
1612850400000|2021-02-09 06:00:00|4582.3|4576.3|4581.8|4575.8|4583.3|4577.3|4580.1|4574.1|49
1612850700000|2021-02-09 06:05:00|4582.1|4576.1|4580.8|4574.8|4583.3|4577.3|4580.8|4574.8|14
1612851000000|2021-02-09 06:10:00|4580.6|4574.6|4582.3|4576.3|4583.1|4577.1|4578.3|4572.3|31
1612851300000|2021-02-09 06:15:00|4581.8|4575.8|4585.8|4579.8|4586.3|4580.3|4581.8|4575.8|17
1612851600000|2021-02-09 06:20:00|4586.1|4580.1|4586.4|4580.4|4587.1|4581.1|4582.3|4576.3|76
1612851900000|2021-02-09 06:25:00|4586.6|4580.6|4589.8|4583.8|4590.3|4584.3|4585.8|4579.8|105
1612852200000|2021-02-09 06:30:00|4590.1|4584.1|4588.8|4582.8|4590.3|4584.3|4586.3|4580.3|22
1612852500000|2021-02-09 06:35:00|4589.1|4583.1|4589.8|4583.8|4591.3|4585.3|4588.8|4582.8|52
1612852800000|2021-02-09 06:40:00|4590.3|4584.3|4595.3|4589.3|4598.5|4592.5|4590.3|4584.3|142
1612853100000|2021-02-09 06:45:00|4594.8|4588.8|4596.8|4590.8|4597|4591|4589.2|4583.2|124
1612853400000|2021-02-09 06:50:00|4596.3|4590.3|4593.8|4587.8|4596.3|4590.3|4589.3|4583.3|92
1612853700000|2021-02-09 06:55:00|4593.5|4587.5|4595.5|4589.5|4598.3|4592.3|4591.8|4585.8|89
1612854000000|2021-02-09 07:00:00|4596.3|4590.3|4594|4588|4598.5|4592.5|4593.8|4587.8|50
1612854300000|2021-02-09 07:05:00|4593.8|4587.8|4594|4588|4595|4589|4593|4587|19
1612854600000|2021-02-09 07:10:00|4593.7|4587.7|4598.2|4592.2|4598.2|4592.2|4593.7|4587.7|20
1612854900000|2021-02-09 07:15:00|4598.7|4592.7|4601|4595|4601.3|4595.3|4598.7|4592.7|39
1612855200000|2021-02-09 07:20:00|4600.8|4594.8|4598.2|4592.2|4600.8|4594.8|4597.5|4591.5|6
1612855500000|2021-02-09 07:25:00|4598|4592|4599.2|4593.2|4600|4594|4597.7|4591.7|11
1612855800000|2021-02-09 07:30:00|4599|4593|4599|4593|4600.2|4594.2|4598.7|4592.7|9
1612856100000|2021-02-09 07:35:00|4598.7|4592.7|4597|4591|4600.3|4594.3|4595.7|4589.7|17
1612856400000|2021-02-09 07:40:00|4596.8|4590.8|4600.2|4594.2|4600.2|4594.2|4596.8|4590.8|3
1612856700000|2021-02-09 07:45:00|4600.5|4594.5|4602|4596|4605|4599|4599.9|4593.9|24
1612857000000|2021-02-09 07:50:00|4601.8|4595.8|4603|4597|4603.2|4597.2|4601.2|4595.2|7
1612857300000|2021-02-09 07:55:00|4603.2|4597.2|4603.7|4597.7|4605.2|4599.2|4602.7|4596.7|8
1612857600000|2021-02-09 08:00:00|4604.2|4598.2|4596.7|4590.7|4605|4599|4596.5|4590.5|44
1612857900000|2021-02-09 08:05:00|4596.5|4590.5|4589.2|4583.2|4596.5|4590.5|4588.2|4582.2|126
1612858200000|2021-02-09 08:10:00|4589.7|4583.7|4591.2|4585.2|4592.7|4586.7|4587.2|4581.2|83
1612858500000|2021-02-09 08:15:00|4590.9|4584.9|4589.4|4583.4|4590.9|4584.9|4587.2|4581.2|62
1612858800000|2021-02-09 08:20:00|4589.6|4583.6|4591.4|4585.4|4592.6|4586.6|4588.6|4582.6|33
1612859100000|2021-02-09 08:25:00|4591.7|4585.7|4590.4|4584.4|4591.7|4585.7|4588.4|4582.4|26
1612859400000|2021-02-09 08:30:00|4590.7|4584.7|4592.7|4586.7|4593.7|4587.7|4589.2|4583.2|43
1612859700000|2021-02-09 08:35:00|4592.9|4586.9|4591.7|4585.7|4594|4588|4591.7|4585.7|24
1612860000000|2021-02-09 08:40:00|4592|4586|4596.4|4590.4|4596.4|4590.4|4591.2|4585.2|62
1612860300000|2021-02-09 08:45:00|4595.9|4589.9|4599.7|4593.7|4601.7|4595.7|4595.9|4589.9|136
1612860600000|2021-02-09 08:50:00|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4594.2|4588.2|44
1612860900000|2021-02-09 08:55:00|4599.4|4593.4|4601.4|4595.4|4604.1|4598.1|4598.7|4592.7|54
1612861200000|2021-02-09 09:00:00|4601.2|4595.2|4599.6|4593.6|4601.2|4595.2|4598.1|4592.1|27
1612861500000|2021-02-09 09:05:00|4599.9|4593.9|4595.6|4589.6|4600.9|4594.9|4595.4|4589.4|108
1612861800000|2021-02-09 09:10:00|4595.1|4589.1|4590.9|4584.9|4595.1|4589.1|4589.4|4583.4|20
1612862100000|2021-02-09 09:15:00|4591.4|4585.4|4588.1|4582.1|4591.4|4585.4|4587.4|4581.4|13
1612862400000|2021-02-09 09:20:00|4587.9|4581.9|4588.9|4582.9|4589.4|4583.4|4586.9|4580.9|22
1612862700000|2021-02-09 09:25:00|4588.6|4582.6|4590.4|4584.4|4590.9|4584.9|4588.6|4582.6|49
1612863000000|2021-02-09 09:30:00|4590.1|4584.1|4590.4|4584.4|4590.4|4584.4|4585.9|4579.9|67
1612863300000|2021-02-09 09:35:00|4590.2|4584.2|4595.4|4589.4|4597.4|4591.4|4589.9|4583.9|64
1612863600000|2021-02-09 09:40:00|4595.7|4589.7|4596.9|4590.9|4598.9|4592.9|4595.7|4589.7|28
1612863900000|2021-02-09 09:45:00|4597.1|4591.1|4599.9|4593.9|4599.9|4593.9|4595.9|4589.9|23
1612864200000|2021-02-09 09:50:00|4600.9|4594.9|4598.2|4592.2|4600.9|4594.9|4596.4|4590.4|133
1612864500000|2021-02-09 09:55:00|4598.4|4592.4|4596.2|4590.2|4598.9|4592.9|4596.2|4590.2|29
1612864800000|2021-02-09 10:00:00|4596.4|4590.4|4594.4|4588.4|4596.9|4590.9|4592.9|4586.9|28
1612865100000|2021-02-09 10:05:00|4593.9|4587.9|4593.2|4587.2|4594.7|4588.7|4591.9|4585.9|12
1612865400000|2021-02-09 10:10:00|4592.9|4586.9|4593.2|4587.2|4594.2|4588.2|4592.4|4586.4|24
1612865700000|2021-02-09 10:15:00|4592.7|4586.7|4592.2|4586.2|4593.6|4587.6|4591.6|4585.6|15
1612866000000|2021-02-09 10:20:00|4592.4|4586.4|4589.6|4583.6|4592.9|4586.9|4589.1|4583.1|41
1612866300000|2021-02-09 10:25:00|4589.3|4583.3|4590.6|4584.6|4590.6|4584.6|4588.8|4582.8|11
1612866600000|2021-02-09 10:30:00|4591.1|4585.1|4591.6|4585.6|4592.6|4586.6|4590.9|4584.9|11
1612866900000|2021-02-09 10:35:00|4592.1|4586.1|4592.4|4586.4|4592.4|4586.4|4591.4|4585.4|2
1612867200000|2021-02-09 10:40:00|4592.6|4586.6|4592.8|4586.8|4593.4|4587.4|4591.4|4585.4|8
1612867500000|2021-02-09 10:45:00|4593.1|4587.1|4594.4|4588.4|4594.4|4588.4|4592.1|4586.1|18
1612867800000|2021-02-09 10:50:00|4594.1|4588.1|4593.1|4587.1|4594.6|4588.6|4591.8|4585.8|23
1612868100000|2021-02-09 10:55:00|4592.9|4586.9|4592.8|4586.8|4593.1|4587.1|4591.5|4585.5|23
1612868400000|2021-02-09 11:00:00|4593.3|4587.3|4596.8|4590.8|4599.1|4593.1|4592.5|4586.5|18
1612868700000|2021-02-09 11:05:00|4597.3|4591.3|4592.8|4586.8|4599.1|4593.1|4592.8|4586.8|50
1612869000000|2021-02-09 11:10:00|4593.3|4587.3|4590.4|4584.4|4593.8|4587.8|4588.6|4582.6|207
1612869300000|2021-02-09 11:15:00|4590.6|4584.6|4587.9|4581.9|4591.4|4585.4|4587.9|4581.9|22
1612869600000|2021-02-09 11:20:00|4588.1|4582.1|4590.6|4584.6|4590.6|4584.6|4587.6|4581.6|23
1612869900000|2021-02-09 11:25:00|4590.4|4584.4|4594.1|4588.1|4595.1|4589.1|4589.1|4583.1|46
1612870200000|2021-02-09 11:30:00|4594.4|4588.4|4595.6|4589.6|4596.9|4590.9|4594.4|4588.4|22
1612870500000|2021-02-09 11:35:00|4595.4|4589.4|4593.4|4587.4|4595.4|4589.4|4592.8|4586.8|12
1612870800000|2021-02-09 11:40:00|4593.6|4587.6|4591.8|4585.8|4594.1|4588.1|4591.8|4585.8|14
1612871100000|2021-02-09 11:45:00|4591.1|4585.1|4590.1|4584.1|4591.8|4585.8|4589.6|4583.6|11
1612871400000|2021-02-09 11:50:00|4590.3|4584.3|4595.8|4589.8|4595.8|4589.8|4590.3|4584.3|13
1612871700000|2021-02-09 11:55:00|4596.1|4590.1|4596.1|4590.1|4596.8|4590.8|4594.8|4588.8|8
1612872000000|2021-02-09 12:00:00|4595.8|4589.8|4595.6|4589.6|4597.1|4591.1|4594.6|4588.6|11
1612872300000|2021-02-09 12:05:00|4595.8|4589.8|4597.3|4591.3|4598|4592|4595.3|4589.3|31
1612872600000|2021-02-09 12:10:00|4597.5|4591.5|4598.8|4592.8|4600.6|4594.6|4597.3|4591.3|25
1612872900000|2021-02-09 12:15:00|4599.1|4593.1|4603.1|4597.1|4603.1|4597.1|4595.3|4589.3|27
1612873200000|2021-02-09 12:20:00|4602.8|4596.8|4606|4600|4606.8|4600.8|4602.6|4596.6|112
1612873500000|2021-02-09 12:25:00|4606.3|4600.3|4605|4599|4607.1|4601.1|4604.5|4598.5|23
1612873800000|2021-02-09 12:30:00|4605.3|4599.3|4610.3|4604.3|4613.8|4607.8|4604.8|4598.8|194
1612874100000|2021-02-09 12:35:00|4610|4604|4602.8|4596.8|4611.3|4605.3|4602.8|4596.8|70
1612874400000|2021-02-09 12:40:00|4603.3|4597.3|4602.3|4596.3|4604.3|4598.3|4600.8|4594.8|65
1612874700000|2021-02-09 12:45:00|4602|4596|4596.5|4590.5|4603.5|4597.5|4596.5|4590.5|60
1612875000000|2021-02-09 12:50:00|4596.8|4590.8|4597.5|4591.5|4599.8|4593.8|4596|4590|59
1612875300000|2021-02-09 12:55:00|4597.8|4591.8|4596.5|4590.5|4599.5|4593.5|4596|4590|20
1612875600000|2021-02-09 13:00:00|4597.5|4591.5|4598.2|4592.2|4600|4594|4596|4590|80
1612875900000|2021-02-09 13:05:00|4598.5|4592.5|4596.2|4590.2|4599.2|4593.2|4592.7|4586.7|208
1612876200000|2021-02-09 13:10:00|4596.7|4590.7|4595|4589|4597.5|4591.5|4591.7|4585.7|80
1612876500000|2021-02-09 13:15:00|4595.2|4589.2|4595.8|4589.8|4600|4594|4594.3|4588.3|106
1612876800000|2021-02-09 13:20:00|4595.5|4589.5|4597.8|4591.8|4599.5|4593.5|4594.8|4588.8|100
1612877100000|2021-02-09 13:25:00|4597.5|4591.5|4593.5|4587.5|4598|4592|4592.8|4586.8|37
1612877400000|2021-02-09 13:30:00|4593|4587|4589|4583|4595.3|4589.3|4588.5|4582.5|63
1612877700000|2021-02-09 13:35:00|4588.7|4582.7|4584.9|4578.9|4589.2|4583.2|4581.9|4575.9|258
1612878000000|2021-02-09 13:40:00|4585.4|4579.4|4582.5|4576.5|4585.7|4579.7|4582.2|4576.2|134
1612881000000|2021-02-09 14:30:00|4576.2|4570.2|4581.7|4575.7|4595.7|4589.7|4571.4|4565.4|1331
1612881300000|2021-02-09 14:35:00|4581.9|4575.9|4577.1|4571.1|4585.4|4579.4|4576.1|4570.1|749
1612881600000|2021-02-09 14:40:00|4576.9|4570.9|4577.4|4571.4|4579.9|4573.9|4565.9|4559.9|878
1612881900000|2021-02-09 14:45:00|4577.6|4571.6|4590.3|4584.3|4590.6|4584.6|4577.4|4571.4|773
1612882200000|2021-02-09 14:50:00|4591.3|4585.3|4598.3|4592.3|4602.1|4596.1|4590.9|4584.9|1354
1612882500000|2021-02-09 14:55:00|4598.1|4592.1|4594.3|4588.3|4600.1|4594.1|4593.3|4587.3|507
1612882800000|2021-02-09 15:00:00|4594.8|4588.8|4597.3|4591.3|4598.3|4592.3|4594.8|4588.8|381
1612883100000|2021-02-09 15:05:00|4597.1|4591.1|4592.3|4586.3|4597.8|4591.8|4585.3|4579.3|673
1612883400000|2021-02-09 15:10:00|4592.6|4586.6|4593.8|4587.8|4594.3|4588.3|4586.8|4580.8|441
1612883700000|2021-02-09 15:15:00|4594.3|4588.3|4595.8|4589.8|4598.3|4592.3|4590.8|4584.8|479
1612884000000|2021-02-09 15:20:00|4597.8|4591.8|4597.6|4591.6|4602.3|4596.3|4596.1|4590.1|314
1612884300000|2021-02-09 15:25:00|4598.3|4592.3|4592.3|4586.3|4599.8|4593.8|4591.5|4585.5|397
1612884600000|2021-02-09 15:30:00|4592.5|4586.5|4591.5|4585.5|4593|4587|4586.3|4580.3|447
1612884900000|2021-02-09 15:35:00|4591.3|4585.3|4593.3|4587.3|4595.8|4589.8|4591|4585|477
1612885200000|2021-02-09 15:40:00|4592.8|4586.8|4595|4589|4598.2|4592.2|4591|4585|390
1612885500000|2021-02-09 15:45:00|4594.2|4588.2|4590.5|4584.5|4594.2|4588.2|4588.5|4582.5|266
1612885800000|2021-02-09 15:50:00|4590.2|4584.2|4593.2|4587.2|4593.2|4587.2|4587.8|4581.8|240
1612886100000|2021-02-09 15:55:00|4592.2|4586.2|4591.5|4585.5|4593.5|4587.5|4591.2|4585.2|286
1612886400000|2021-02-09 16:00:00|4591.2|4585.2|4593|4587|4593.5|4587.5|4589.2|4583.2|397
1612886700000|2021-02-09 16:05:00|4593.2|4587.2|4593.5|4587.5|4596.5|4590.5|4589.2|4583.2|422
1612887000000|2021-02-09 16:10:00|4593.2|4587.2|4595.2|4589.2|4595.7|4589.7|4593|4587|157
1612887300000|2021-02-09 16:15:00|4595.5|4589.5|4599.7|4593.7|4599.7|4593.7|4594|4588|906
1612887600000|2021-02-09 16:20:00|4600.2|4594.2|4599.2|4593.2|4600.2|4594.2|4597|4591|383
1612887900000|2021-02-09 16:25:00|4599.5|4593.5|4601.2|4595.2|4604|4598|4594.2|4588.2|383
1612888200000|2021-02-09 16:30:00|4601|4595|4608.6|4602.6|4610.1|4604.1|4601|4595|1486
1612888500000|2021-02-09 16:35:00|4609.1|4603.1|4604.1|4598.1|4609.3|4603.3|4603.3|4597.3|334
1612888800000|2021-02-09 16:40:00|4603.8|4597.8|4600.3|4594.3|4604.8|4598.8|4599.5|4593.5|437
1612889100000|2021-02-09 16:45:00|4599.8|4593.8|4595.8|4589.8|4601.3|4595.3|4593.5|4587.5|205
1612889400000|2021-02-09 16:50:00|4595.5|4589.5|4598.5|4592.5|4599.8|4593.8|4593.3|4587.3|477
1612889700000|2021-02-09 16:55:00|4598|4592|4603.3|4597.3|4604.3|4598.3|4595.5|4589.5|448
1612890000000|2021-02-09 17:00:00|4603.8|4597.8|4586.5|4580.5|4607.3|4601.3|4563.8|4557.8|1456
1612890300000|2021-02-09 17:05:00|4585.8|4579.8|4568.2|4562.2|4591.7|4585.7|4567.5|4561.5|999
1612890600000|2021-02-09 17:10:00|4568.8|4562.8|4584.7|4578.7|4585.7|4579.7|4564|4558|588
1612890900000|2021-02-09 17:15:00|4583.7|4577.7|4569.5|4563.5|4586|4580|4567.2|4561.2|669
1612891200000|2021-02-09 17:20:00|4569.7|4563.7|4568|4562|4569.7|4563.7|4555.2|4549.2|1039
1612891500000|2021-02-09 17:25:00|4567.2|4561.2|4579|4573|4580.3|4574.3|4565.7|4559.7|559
1612891800000|2021-02-09 17:30:00|4579.2|4573.2|4579.2|4573.2|4586|4580|4577.7|4571.7|437
1612892100000|2021-02-09 17:35:00|4579.5|4573.5|4588|4582|4588.2|4582.2|4574.5|4568.5|925
1612892400000|2021-02-09 17:40:00|4587.2|4581.2|4589.8|4583.8|4591.3|4585.3|4584.2|4578.2|314
1612892700000|2021-02-09 17:45:00|4589.5|4583.5|4596.5|4590.5|4598.5|4592.5|4588.3|4582.3|300
1612893000000|2021-02-09 17:50:00|4596.3|4590.3|4608.8|4602.8|4608.8|4602.8|4594.8|4588.8|325
1612893300000|2021-02-09 17:55:00|4608.5|4602.5|4604.1|4598.1|4610.3|4604.3|4602.2|4596.2|547
1612893600000|2021-02-09 18:00:00|4603.8|4597.8|4607.3|4601.3|4608.8|4602.8|4601.8|4595.8|277
1612893900000|2021-02-09 18:05:00|4607.6|4601.6|4607|4601|4611.3|4605.3|4604.5|4598.5|231
1612894200000|2021-02-09 18:10:00|4606.8|4600.8|4605|4599|4607.8|4601.8|4602.5|4596.5|347
1612894500000|2021-02-09 18:15:00|4605.2|4599.2|4603.2|4597.2|4605.2|4599.2|4600|4594|153
1612894800000|2021-02-09 18:20:00|4603|4597|4600.2|4594.2|4604.2|4598.2|4598.5|4592.5|254
1612895100000|2021-02-09 18:25:00|4601.2|4595.2|4593|4587|4601.2|4595.2|4592.5|4586.5|424
1612895400000|2021-02-09 18:30:00|4593.2|4587.2|4594.8|4588.8|4597|4591|4591|4585|388
1612895700000|2021-02-09 18:35:00|4595|4589|4599|4593|4599.6|4593.6|4595|4589|176
1612896000000|2021-02-09 18:40:00|4598.5|4592.5|4599.5|4593.5|4601|4595|4597.5|4591.5|301
1612896300000|2021-02-09 18:45:00|4599.8|4593.8|4595.5|4589.5|4605|4599|4595|4589|382
1612896600000|2021-02-09 18:50:00|4596.5|4590.5|4599.5|4593.5|4602|4596|4595.2|4589.2|220
1612896900000|2021-02-09 18:55:00|4600.5|4594.5|4606.5|4600.5|4606.5|4600.5|4599.3|4593.3|485
1612897200000|2021-02-09 19:00:00|4606.7|4600.7|4628.5|4622.5|4634.3|4628.3|4606.5|4600.5|971
1612897500000|2021-02-09 19:05:00|4628.2|4622.2|4633.5|4627.5|4634.8|4628.8|4626|4620|869
1612897800000|2021-02-09 19:10:00|4634|4628|4617.5|4611.5|4634.2|4628.2|4616.7|4610.7|3483
1612898100000|2021-02-09 19:15:00|4618|4612|4623.2|4617.2|4631.2|4625.2|4616.2|4610.2|954
1612918800000|2021-02-10 01:00:00|4619.9|4613.9|4599.4|4593.4|4621.9|4615.9|4598.6|4592.6|341
1612919100000|2021-02-10 01:05:00|4599.7|4593.7|4599.2|4593.2|4609.2|4603.2|4598.9|4592.9|204
1612919400000|2021-02-10 01:10:00|4599.6|4593.6|4598.4|4592.4|4600.9|4594.9|4595.6|4589.6|109
1612919700000|2021-02-10 01:15:00|4598.6|4592.6|4604.6|4598.6|4606.6|4600.6|4598.4|4592.4|60
1612920000000|2021-02-10 01:20:00|4604.4|4598.4|4598.9|4592.9|4604.4|4598.4|4598.9|4592.9|23
1612920300000|2021-02-10 01:25:00|4598.7|4592.7|4595.9|4589.9|4598.7|4592.7|4594.9|4588.9|58
1612920600000|2021-02-10 01:30:00|4596.2|4590.2|4590.1|4584.1|4598.4|4592.4|4588.9|4582.9|56
1612920900000|2021-02-10 01:35:00|4590.4|4584.4|4592.9|4586.9|4594.2|4588.2|4589.4|4583.4|38
1612921200000|2021-02-10 01:40:00|4593.1|4587.1|4596.6|4590.6|4597.1|4591.1|4589.9|4583.9|31
1612921500000|2021-02-10 01:45:00|4597.3|4591.3|4595.9|4589.9|4600.1|4594.1|4594.9|4588.9|13
1612921800000|2021-02-10 01:50:00|4596.1|4590.1|4603.8|4597.8|4604.1|4598.1|4595.9|4589.9|40
1612922100000|2021-02-10 01:55:00|4604.1|4598.1|4608.1|4602.1|4610.6|4604.6|4604.1|4598.1|50
1612922400000|2021-02-10 02:00:00|4607.8|4601.8|4606.8|4600.8|4609.3|4603.3|4606.1|4600.1|26
1612922700000|2021-02-10 02:05:00|4606.3|4600.3|4602.1|4596.1|4606.3|4600.3|4601.8|4595.8|62
1612923000000|2021-02-10 02:10:00|4601.8|4595.8|4601.1|4595.1|4603.1|4597.1|4600.1|4594.1|15
1612923300000|2021-02-10 02:15:00|4601.3|4595.3|4601.8|4595.8|4602.1|4596.1|4600.8|4594.8|7
1612923600000|2021-02-10 02:20:00|4601.6|4595.6|4602.1|4596.1|4602.3|4596.3|4601.3|4595.3|92
1612923900000|2021-02-10 02:25:00|4602.3|4596.3|4606.8|4600.8|4607.3|4601.3|4602.1|4596.1|33
1612924200000|2021-02-10 02:30:00|4606.6|4600.6|4609.8|4603.8|4611.8|4605.8|4605.3|4599.3|93
1612924500000|2021-02-10 02:35:00|4609.6|4603.6|4603.8|4597.8|4609.6|4603.6|4603.8|4597.8|31
1612924800000|2021-02-10 02:40:00|4603.5|4597.5|4605.8|4599.8|4606.8|4600.8|4603.5|4597.5|9
1612925100000|2021-02-10 02:45:00|4606|4600|4605.8|4599.8|4608|4602|4605.8|4599.8|12
1612925400000|2021-02-10 02:50:00|4604.8|4598.8|4599.3|4593.3|4604.8|4598.8|4597.3|4591.3|28
1612925700000|2021-02-10 02:55:00|4599|4593|4600.3|4594.3|4600.3|4594.3|4595.8|4589.8|24
1612926000000|2021-02-10 03:00:00|4600.8|4594.8|4606.5|4600.5|4606.5|4600.5|4600.8|4594.8|8
1612926300000|2021-02-10 03:05:00|4606.3|4600.3|4606.8|4600.8|4608.5|4602.5|4606|4600|13
1612926600000|2021-02-10 03:10:00|4607|4601|4607.5|4601.5|4608|4602|4606.8|4600.8|3
1612926900000|2021-02-10 03:15:00|4607.8|4601.8|4604|4598|4608|4602|4604|4598|3
1612927200000|2021-02-10 03:20:00|4604.3|4598.3|4608.3|4602.3|4608.3|4602.3|4604.3|4598.3|19
1612927500000|2021-02-10 03:25:00|4608|4602|4608.8|4602.8|4611.8|4605.8|4608|4602|14
1612927800000|2021-02-10 03:30:00|4609.3|4603.3|4608|4602|4609.8|4603.8|4608|4602|5
1612928100000|2021-02-10 03:35:00|4608.3|4602.3|4609.5|4603.5|4610.3|4604.3|4608|4602|4
1612928400000|2021-02-10 03:40:00|4609.3|4603.3|4608.5|4602.5|4609.3|4603.3|4608.5|4602.5|3
1612928700000|2021-02-10 03:45:00|4608.7|4602.7|4613.8|4607.8|4614.5|4608.5|4608.7|4602.7|12
1612929000000|2021-02-10 03:50:00|4614.2|4608.2|4615|4609|4616|4610|4614.2|4608.2|11
1612929300000|2021-02-10 03:55:00|4614.2|4608.2|4611.5|4605.5|4614.2|4608.2|4610.7|4604.7|24
1612929600000|2021-02-10 04:00:00|4611.7|4605.7|4610.5|4604.5|4612.5|4606.5|4609.5|4603.5|11
1612929900000|2021-02-10 04:05:00|4610.3|4604.3|4609|4603|4611|4605|4609|4603|4
1612930200000|2021-02-10 04:10:00|4609.2|4603.2|4609|4603|4610.5|4604.5|4608.5|4602.5|7
1612930500000|2021-02-10 04:15:00|4609.7|4603.7|4612.7|4606.7|4613|4607|4609.7|4603.7|10
1612930800000|2021-02-10 04:20:00|4612.5|4606.5|4610.7|4604.7|4612.5|4606.5|4610|4604|1
1612931100000|2021-02-10 04:25:00|4611|4605|4611.2|4605.2|4614.7|4608.7|4611|4605|19
1612931400000|2021-02-10 04:30:00|4610.2|4604.2|4612.5|4606.5|4612.5|4606.5|4610.2|4604.2|12
1612931700000|2021-02-10 04:35:00|4612.2|4606.2|4611.7|4605.7|4612.2|4606.2|4609.5|4603.5|19
1612932000000|2021-02-10 04:40:00|4611.5|4605.5|4612|4606|4613.2|4607.2|4611.2|4605.2|6
1612932300000|2021-02-10 04:45:00|4608|4602|4598.7|4592.7|4608|4602|4598.7|4592.7|105
1612932600000|2021-02-10 04:50:00|4599.2|4593.2|4595.9|4589.9|4600.2|4594.2|4595.9|4589.9|31
1612932900000|2021-02-10 04:55:00|4594.7|4588.7|4595.4|4589.4|4596.2|4590.2|4594.2|4588.2|70
1612933200000|2021-02-10 05:00:00|4595.2|4589.2|4597.4|4591.4|4599.4|4593.4|4595.2|4589.2|52
1612933500000|2021-02-10 05:05:00|4597.2|4591.2|4595.7|4589.7|4597.2|4591.2|4595.2|4589.2|12
1612933800000|2021-02-10 05:10:00|4594.4|4588.4|4589.1|4583.1|4594.4|4588.4|4588.6|4582.6|56
1612934100000|2021-02-10 05:15:00|4589.4|4583.4|4584.4|4578.4|4589.6|4583.6|4584.4|4578.4|31
1612934400000|2021-02-10 05:20:00|4585.1|4579.1|4587.7|4581.7|4587.7|4581.7|4584.4|4578.4|24
1612934700000|2021-02-10 05:25:00|4588.4|4582.4|4588.9|4582.9|4589.6|4583.6|4587.7|4581.7|20
1612935000000|2021-02-10 05:30:00|4587.7|4581.7|4589.1|4583.1|4592.4|4586.4|4585.1|4579.1|95
1612935300000|2021-02-10 05:35:00|4589.4|4583.4|4603.1|4597.1|4603.9|4597.9|4589.4|4583.4|53
1612935600000|2021-02-10 05:40:00|4601.9|4595.9|4602.9|4596.9|4604.1|4598.1|4600.6|4594.6|58
1612935900000|2021-02-10 05:45:00|4602.6|4596.6|4598.1|4592.1|4604.1|4598.1|4596.9|4590.9|29
1612936200000|2021-02-10 05:50:00|4598.4|4592.4|4598.1|4592.1|4599.4|4593.4|4596.4|4590.4|18
1612936500000|2021-02-10 05:55:00|4597.9|4591.9|4597.4|4591.4|4598.1|4592.1|4595.9|4589.9|8
1612936800000|2021-02-10 06:00:00|4597.1|4591.1|4603.4|4597.4|4604.1|4598.1|4594.1|4588.1|52
1612937100000|2021-02-10 06:05:00|4603.6|4597.6|4603.6|4597.6|4604.9|4598.9|4603.1|4597.1|18
1612937400000|2021-02-10 06:10:00|4604.1|4598.1|4601.4|4595.4|4604.4|4598.4|4600.9|4594.9|12
1612937700000|2021-02-10 06:15:00|4601.6|4595.6|4600.6|4594.6|4603.1|4597.1|4600.6|4594.6|7
1612938000000|2021-02-10 06:20:00|4600.9|4594.9|4598.6|4592.6|4602.3|4596.3|4598.6|4592.6|32
1612938300000|2021-02-10 06:25:00|4598.8|4592.8|4595.1|4589.1|4599.6|4593.6|4594.8|4588.8|10
1612938600000|2021-02-10 06:30:00|4595.3|4589.3|4594.1|4588.1|4597.3|4591.3|4592.1|4586.1|40
1612938900000|2021-02-10 06:35:00|4593.6|4587.6|4596.1|4590.1|4600.8|4594.8|4593.3|4587.3|42
1612939200000|2021-02-10 06:40:00|4597.4|4591.4|4599.6|4593.6|4600.1|4594.1|4597.4|4591.4|28
1612939500000|2021-02-10 06:45:00|4599.8|4593.8|4599.1|4593.1|4602.1|4596.1|4597.3|4591.3|53
1612939800000|2021-02-10 06:50:00|4598.8|4592.8|4614.1|4608.1|4614.1|4608.1|4598.8|4592.8|86
1612940100000|2021-02-10 06:55:00|4613.1|4607.1|4609.3|4603.3|4613.8|4607.8|4608.8|4602.8|100
1612940400000|2021-02-10 07:00:00|4609.1|4603.1|4608.6|4602.6|4609.6|4603.6|4605.6|4599.6|23
1612940700000|2021-02-10 07:05:00|4608.8|4602.8|4608.6|4602.6|4610.6|4604.6|4606.6|4600.6|10
1612941000000|2021-02-10 07:10:00|4608.8|4602.8|4609.6|4603.6|4610.3|4604.3|4608.6|4602.6|5
1612941300000|2021-02-10 07:15:00|4609.8|4603.8|4614.6|4608.6|4615.3|4609.3|4609.8|4603.8|16
1612941600000|2021-02-10 07:20:00|4614.8|4608.8|4617.3|4611.3|4617.6|4611.6|4614.3|4608.3|26
1612941900000|2021-02-10 07:25:00|4617.6|4611.6|4616.1|4610.1|4617.6|4611.6|4615.1|4609.1|14
1612942200000|2021-02-10 07:30:00|4616.5|4610.5|4614.8|4608.8|4617.3|4611.3|4614.5|4608.5|5
1612942500000|2021-02-10 07:35:00|4615|4609|4619.3|4613.3|4619.8|4613.8|4615|4609|23
1612942800000|2021-02-10 07:40:00|4620|4614|4621.5|4615.5|4622.5|4616.5|4620|4614|43
1612943100000|2021-02-10 07:45:00|4619.8|4613.8|4613.5|4607.5|4620|4614|4613.5|4607.5|61
1612943400000|2021-02-10 07:50:00|4614.5|4608.5|4612.5|4606.5|4615.5|4609.5|4612.5|4606.5|30
1612943700000|2021-02-10 07:55:00|4613|4607|4614.5|4608.5|4618|4612|4612.5|4606.5|41
1612944000000|2021-02-10 08:00:00|4614.3|4608.3|4616.8|4610.8|4617|4611|4610.3|4604.3|88
1612944300000|2021-02-10 08:05:00|4616.5|4610.5|4616.3|4610.3|4619.5|4613.5|4615.3|4609.3|92
1612944600000|2021-02-10 08:10:00|4616|4610|4612|4606|4616|4610|4608.5|4602.5|44
1612944900000|2021-02-10 08:15:00|4611.7|4605.7|4619.5|4613.5|4620|4614|4611.7|4605.7|62
1612945200000|2021-02-10 08:20:00|4618.7|4612.7|4617.7|4611.7|4619.5|4613.5|4616|4610|34
1612945500000|2021-02-10 08:25:00|4617.2|4611.2|4618.7|4612.7|4620.2|4614.2|4616.5|4610.5|20
1612945800000|2021-02-10 08:30:00|4618.5|4612.5|4621.5|4615.5|4622|4616|4616|4610|130
1612946100000|2021-02-10 08:35:00|4621|4615|4624|4618|4625.5|4619.5|4621|4615|73
1612946400000|2021-02-10 08:40:00|4623.7|4617.7|4621.7|4615.7|4624.5|4618.5|4621.4|4615.4|25
1612946700000|2021-02-10 08:45:00|4621.4|4615.4|4624.2|4618.2|4624.2|4618.2|4620.2|4614.2|28
1612947000000|2021-02-10 08:50:00|4624|4618|4627.4|4621.4|4628.7|4622.7|4624|4618|55
1612947300000|2021-02-10 08:55:00|4626.9|4620.9|4627.2|4621.2|4628.2|4622.2|4626.9|4620.9|66
1612947600000|2021-02-10 09:00:00|4626.9|4620.9|4627.9|4621.9|4627.9|4621.9|4625.9|4619.9|53
1612947900000|2021-02-10 09:05:00|4626.9|4620.9|4630.9|4624.9|4633.9|4627.9|4626.9|4620.9|150
1612948200000|2021-02-10 09:10:00|4629.4|4623.4|4630.9|4624.9|4632.9|4626.9|4627.4|4621.4|81
1612948500000|2021-02-10 09:15:00|4631.2|4625.2|4631.6|4625.6|4633.9|4627.9|4628.4|4622.4|193
1612948800000|2021-02-10 09:20:00|4631.9|4625.9|4633.9|4627.9|4634.4|4628.4|4630.4|4624.4|68
1612949100000|2021-02-10 09:25:00|4634.1|4628.1|4628.9|4622.9|4634.9|4628.9|4628.4|4622.4|91
1612949400000|2021-02-10 09:30:00|4628.4|4622.4|4626.3|4620.3|4628.4|4622.4|4623.6|4617.6|212
1612949700000|2021-02-10 09:35:00|4626.1|4620.1|4617.8|4611.8|4626.1|4620.1|4617.8|4611.8|155
1612950000000|2021-02-10 09:40:00|4616.6|4610.6|4618.1|4612.1|4619.8|4613.8|4616.1|4610.1|164
1612950300000|2021-02-10 09:45:00|4617.8|4611.8|4618.8|4612.8|4620.6|4614.6|4616.3|4610.3|36
1612950600000|2021-02-10 09:50:00|4618.3|4612.3|4617.1|4611.1|4621.3|4615.3|4615.8|4609.8|84
1612950900000|2021-02-10 09:55:00|4616.8|4610.8|4609.3|4603.3|4617.1|4611.1|4609.1|4603.1|79
1612951200000|2021-02-10 10:00:00|4609.8|4603.8|4618.3|4612.3|4618.3|4612.3|4609.8|4603.8|143
1612951500000|2021-02-10 10:05:00|4618.6|4612.6|4618|4612|4620.8|4614.8|4616.5|4610.5|71
1612951800000|2021-02-10 10:10:00|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4614.3|4608.3|18
1612952100000|2021-02-10 10:15:00|4618.3|4612.3|4617.8|4611.8|4618.8|4612.8|4615.5|4609.5|24
1612952400000|2021-02-10 10:20:00|4617.5|4611.5|4615|4609|4619|4613|4612.8|4606.8|34
1612952700000|2021-02-10 10:25:00|4614.8|4608.8|4615.3|4609.3|4616|4610|4613.5|4607.5|30
1612953000000|2021-02-10 10:30:00|4614.8|4608.8|4615.8|4609.8|4616.3|4610.3|4613.8|4607.8|16
1612953300000|2021-02-10 10:35:00|4614.8|4608.8|4612.3|4606.3|4615.8|4609.8|4612.3|4606.3|20
1612953600000|2021-02-10 10:40:00|4612.5|4606.5|4614.3|4608.3|4614.8|4608.8|4612.3|4606.3|13
1612953900000|2021-02-10 10:45:00|4615|4609|4613|4607|4615.3|4609.3|4612.8|4606.8|32
1612954200000|2021-02-10 10:50:00|4614|4608|4615.7|4609.7|4618.8|4612.8|4614|4608|239
1612954500000|2021-02-10 10:55:00|4614.7|4608.7|4611.9|4605.9|4615.5|4609.5|4608.2|4602.2|144
1612954800000|2021-02-10 11:00:00|4611.7|4605.7|4611.2|4605.2|4612.2|4606.2|4610.4|4604.4|44
1612955100000|2021-02-10 11:05:00|4610.9|4604.9|4608.9|4602.9|4610.9|4604.9|4607.4|4601.4|44
1612955400000|2021-02-10 11:10:00|4608.7|4602.7|4607.4|4601.4|4609.2|4603.2|4606.4|4600.4|43
1612955700000|2021-02-10 11:15:00|4607.7|4601.7|4607.7|4601.7|4608|4602|4603.5|4597.5|94
1612956000000|2021-02-10 11:20:00|4607|4601|4608|4602|4608.5|4602.5|4605|4599|12
1612956300000|2021-02-10 11:25:00|4607.9|4601.9|4604.2|4598.2|4608.4|4602.4|4603.9|4597.9|16
1612956600000|2021-02-10 11:30:00|4604.4|4598.4|4601.7|4595.7|4604.4|4598.4|4601.7|4595.7|38
1612956900000|2021-02-10 11:35:00|4602.2|4596.2|4606.7|4600.7|4606.7|4600.7|4601.7|4595.7|40
1612957200000|2021-02-10 11:40:00|4606.4|4600.4|4606.4|4600.4|4606.7|4600.7|4605.2|4599.2|31
1612957500000|2021-02-10 11:45:00|4606.2|4600.2|4605.9|4599.9|4606.4|4600.4|4604.2|4598.2|19
1612957800000|2021-02-10 11:50:00|4606.2|4600.2|4607.4|4601.4|4607.4|4601.4|4605.4|4599.4|24
1612958100000|2021-02-10 11:55:00|4607.2|4601.2|4605.4|4599.4|4607.7|4601.7|4605.1|4599.1|21
1612958400000|2021-02-10 12:00:00|4605.1|4599.1|4599.4|4593.4|4605.1|4599.1|4598.6|4592.6|68
1612958700000|2021-02-10 12:05:00|4599.1|4593.1|4597.2|4591.2|4599.4|4593.4|4593.4|4587.4|187
1612959000000|2021-02-10 12:10:00|4596.9|4590.9|4598.7|4592.7|4600.4|4594.4|4595.2|4589.2|108
1612959300000|2021-02-10 12:15:00|4598.2|4592.2|4601.4|4595.4|4601.4|4595.4|4595.2|4589.2|89
1612959600000|2021-02-10 12:20:00|4601.2|4595.2|4602.2|4596.2|4606.7|4600.7|4601.2|4595.2|133
1612959900000|2021-02-10 12:25:00|4601.9|4595.9|4598.4|4592.4|4604.7|4598.7|4597.2|4591.2|184
1612960200000|2021-02-10 12:30:00|4598.7|4592.7|4597.2|4591.2|4598.9|4592.9|4595.9|4589.9|32
1612960500000|2021-02-10 12:35:00|4596.9|4590.9|4598.7|4592.7|4598.9|4592.9|4595.7|4589.7|16
1612960800000|2021-02-10 12:40:00|4598.4|4592.4|4595.2|4589.2|4598.4|4592.4|4594.2|4588.2|76
1612961100000|2021-02-10 12:45:00|4595.4|4589.4|4593.9|4587.9|4596.2|4590.2|4591.2|4585.2|122
1612961400000|2021-02-10 12:50:00|4593.7|4587.7|4590.4|4584.4|4594.7|4588.7|4590.4|4584.4|42
1612961700000|2021-02-10 12:55:00|4591.4|4585.4|4588.7|4582.7|4591.4|4585.4|4587.9|4581.9|174
1612962000000|2021-02-10 13:00:00|4588.9|4582.9|4593.2|4587.2|4596.2|4590.2|4588.4|4582.4|153
1612962300000|2021-02-10 13:05:00|4592.6|4586.6|4586.1|4580.1|4593.2|4587.2|4585.4|4579.4|122
1612962600000|2021-02-10 13:10:00|4586.4|4580.4|4592.7|4586.7|4594.9|4588.9|4585.4|4579.4|122
1612962900000|2021-02-10 13:15:00|4592.9|4586.9|4588.6|4582.6|4593.4|4587.4|4588.4|4582.4|48
1612963200000|2021-02-10 13:20:00|4589.4|4583.4|4591.6|4585.6|4592.6|4586.6|4589.1|4583.1|25
1612963500000|2021-02-10 13:25:00|4591.9|4585.9|4588.9|4582.9|4592.6|4586.6|4588.9|4582.9|78
1612963800000|2021-02-10 13:30:00|4589.4|4583.4|4590.4|4584.4|4594.4|4588.4|4588.9|4582.9|68
1612964100000|2021-02-10 13:35:00|4590.1|4584.1|4597.9|4591.9|4598.4|4592.4|4588.4|4582.4|103
1612964400000|2021-02-10 13:40:00|4598.1|4592.1|4598.6|4592.6|4601.1|4595.1|4597.6|4591.6|76
1612967400000|2021-02-10 14:30:00|4594|4588|4555.1|4549.1|4598.1|4592.1|4555.1|4549.1|1464
1612967700000|2021-02-10 14:35:00|4554.1|4548.1|4564.7|4558.7|4566.9|4560.9|4549.6|4543.6|1020
1612968000000|2021-02-10 14:40:00|4563.9|4557.9|4568.6|4562.6|4574.1|4568.1|4556.1|4550.1|535
1612968300000|2021-02-10 14:45:00|4568.9|4562.9|4569.8|4563.8|4575.6|4569.6|4567.4|4561.4|1054
1612968600000|2021-02-10 14:50:00|4569.6|4563.6|4576.8|4570.8|4578.6|4572.6|4567.8|4561.8|850
1612968900000|2021-02-10 14:55:00|4576.6|4570.6|4566.3|4560.3|4576.8|4570.8|4564.3|4558.3|335
1612969200000|2021-02-10 15:00:00|4566.6|4560.6|4553.1|4547.1|4566.6|4560.6|4548.1|4542.1|1019
1612969500000|2021-02-10 15:05:00|4552.8|4546.8|4554.6|4548.6|4559.1|4553.1|4545.6|4539.6|654
1612969800000|2021-02-10 15:10:00|4554.3|4548.3|4559.8|4553.8|4564.3|4558.3|4552.8|4546.8|324
1612970100000|2021-02-10 15:15:00|4559.6|4553.6|4549.6|4543.6|4559.6|4553.6|4546.8|4540.8|648
1612970400000|2021-02-10 15:20:00|4550.6|4544.6|4548.8|4542.8|4551.6|4545.6|4541.3|4535.3|674
1612970700000|2021-02-10 15:25:00|4549.1|4543.1|4551.6|4545.6|4561.1|4555.1|4547.3|4541.3|472
1612971000000|2021-02-10 15:30:00|4552.1|4546.1|4547.5|4541.5|4555.6|4549.6|4547.3|4541.3|341
1612971300000|2021-02-10 15:35:00|4547.3|4541.3|4547.5|4541.5|4553|4547|4545.5|4539.5|853
1612971600000|2021-02-10 15:40:00|4547|4541|4536.5|4530.5|4547|4541|4535.3|4529.3|735
1612971900000|2021-02-10 15:45:00|4536.8|4530.8|4531|4525|4537.5|4531.5|4525.5|4519.5|806
1612972200000|2021-02-10 15:50:00|4531.5|4525.5|4534.3|4528.3|4537.3|4531.3|4529.5|4523.5|373
1612972500000|2021-02-10 15:55:00|4534.5|4528.5|4543|4537|4543|4537|4531|4525|370
1612972800000|2021-02-10 16:00:00|4543.5|4537.5|4537.8|4531.8|4551.8|4545.8|4535.5|4529.5|504
1612973100000|2021-02-10 16:05:00|4537.5|4531.5|4541|4535|4541.5|4535.5|4536|4530|369
1612973400000|2021-02-10 16:10:00|4540.5|4534.5|4538|4532|4540.5|4534.5|4534|4528|383
1612973700000|2021-02-10 16:15:00|4537.8|4531.8|4530|4524|4538.3|4532.3|4528.5|4522.5|372
1612974000000|2021-02-10 16:20:00|4530.5|4524.5|4541.3|4535.3|4541.3|4535.3|4530.5|4524.5|331
1612974300000|2021-02-10 16:25:00|4541.5|4535.5|4544|4538|4547|4541|4540.8|4534.8|468
1612974600000|2021-02-10 16:30:00|4544.3|4538.3|4543|4537|4544.5|4538.5|4536.7|4530.7|460
1612974900000|2021-02-10 16:35:00|4542.7|4536.7|4535.7|4529.7|4543.2|4537.2|4534.7|4528.7|247
1612975200000|2021-02-10 16:40:00|4534.7|4528.7|4539.7|4533.7|4541.2|4535.2|4534.2|4528.2|320
1612975500000|2021-02-10 16:45:00|4540|4534|4537.5|4531.5|4540|4534|4535.5|4529.5|271
1612975800000|2021-02-10 16:50:00|4538|4532|4541|4535|4547.5|4541.5|4537|4531|494
1612976100000|2021-02-10 16:55:00|4541.2|4535.2|4542.4|4536.4|4543.5|4537.5|4535.7|4529.7|496
1612976400000|2021-02-10 17:00:00|4542|4536|4538.4|4532.4|4542|4536|4536.4|4530.4|266
1612976700000|2021-02-10 17:05:00|4536.7|4530.7|4530.2|4524.2|4536.7|4530.7|4529.4|4523.4|309
1612977000000|2021-02-10 17:10:00|4530.4|4524.4|4541.7|4535.7|4544|4538|4528.4|4522.4|561
1612977300000|2021-02-10 17:15:00|4541.2|4535.2|4533.4|4527.4|4541.2|4535.2|4531.4|4525.4|135
1612977600000|2021-02-10 17:20:00|4533.7|4527.7|4531.7|4525.7|4534.9|4528.9|4529.9|4523.9|146
1612977900000|2021-02-10 17:25:00|4532.2|4526.2|4533.4|4527.4|4533.4|4527.4|4530.2|4524.2|253
1612978200000|2021-02-10 17:30:00|4532.4|4526.4|4529.2|4523.2|4532.4|4526.4|4528.4|4522.4|264
1612978500000|2021-02-10 17:35:00|4529.4|4523.4|4531.2|4525.2|4533.4|4527.4|4528.2|4522.2|195
1612978800000|2021-02-10 17:40:00|4530.9|4524.9|4536.4|4530.4|4536.9|4530.9|4528.7|4522.7|285
1612979100000|2021-02-10 17:45:00|4536.2|4530.2|4536.7|4530.7|4537.2|4531.2|4532.7|4526.7|227
1612979400000|2021-02-10 17:50:00|4536.2|4530.2|4533.4|4527.4|4536.7|4530.7|4530.9|4524.9|128
1612979700000|2021-02-10 17:55:00|4532.9|4526.9|4537.2|4531.2|4537.2|4531.2|4530.2|4524.2|140
1612980000000|2021-02-10 18:00:00|4537.4|4531.4|4532.9|4526.9|4537.4|4531.4|4532.2|4526.2|309
1612980300000|2021-02-10 18:05:00|4532.2|4526.2|4534.4|4528.4|4534.9|4528.9|4529.4|4523.4|423
1612980600000|2021-02-10 18:10:00|4533.9|4527.9|4527.4|4521.4|4537.4|4531.4|4526.9|4520.9|266
1612980900000|2021-02-10 18:15:00|4527.9|4521.9|4520.9|4514.9|4528.4|4522.4|4520.7|4514.7|461
1612981200000|2021-02-10 18:20:00|4521.2|4515.2|4524.9|4518.9|4526.4|4520.4|4519.9|4513.9|324
1612981500000|2021-02-10 18:25:00|4524.7|4518.7|4531.4|4525.4|4531.9|4525.9|4524.7|4518.7|177
1612981800000|2021-02-10 18:30:00|4531.7|4525.7|4543.2|4537.2|4543.9|4537.9|4528.4|4522.4|544
1612982100000|2021-02-10 18:35:00|4542.9|4536.9|4536.9|4530.9|4542.9|4536.9|4533.4|4527.4|318
1612982400000|2021-02-10 18:40:00|4537.1|4531.1|4534.9|4528.9|4537.6|4531.6|4534.4|4528.4|149
1612982700000|2021-02-10 18:45:00|4534.4|4528.4|4530.4|4524.4|4537.1|4531.1|4530.4|4524.4|280
1612983000000|2021-02-10 18:50:00|4530.9|4524.9|4531.9|4525.9|4532.9|4526.9|4530.1|4524.1|260
1612983300000|2021-02-10 18:55:00|4531.4|4525.4|4528.4|4522.4|4533.4|4527.4|4528.1|4522.1|379
1612983600000|2021-02-10 19:00:00|4529.1|4523.1|4522.6|4516.6|4531.4|4525.4|4522.4|4516.4|701
1612983900000|2021-02-10 19:05:00|4522.4|4516.4|4527.1|4521.1|4531.6|4525.6|4522.1|4516.1|550
1612984200000|2021-02-10 19:10:00|4526.9|4520.9|4544.8|4538.8|4545.1|4539.1|4526.6|4520.6|2786
1612984500000|2021-02-10 19:15:00|4544.6|4538.6|4533.6|4527.6|4545.8|4539.8|4531.3|4525.3|827
1613005200000|2021-02-11 01:00:00|4536.6|4530.6|4527.3|4521.3|4537.6|4531.6|4525.3|4519.3|450
1613005500000|2021-02-11 01:05:00|4526.5|4520.5|4528.1|4522.1|4534.3|4528.3|4525.8|4519.8|126
1613005800000|2021-02-11 01:10:00|4529.1|4523.1|4524.5|4518.5|4529.8|4523.8|4523.5|4517.5|87
1613006100000|2021-02-11 01:15:00|4524.3|4518.3|4504|4498|4524.5|4518.5|4503|4497|262
1613006400000|2021-02-11 01:20:00|4503.3|4497.3|4504.8|4498.8|4510.8|4504.8|4503.3|4497.3|134
1613006700000|2021-02-11 01:25:00|4504.5|4498.5|4499|4493|4505.3|4499.3|4493.3|4487.3|187
1613007000000|2021-02-11 01:30:00|4499.3|4493.3|4496.3|4490.3|4504|4498|4496|4490|67
1613007300000|2021-02-11 01:35:00|4496.5|4490.5|4490.3|4484.3|4496.5|4490.5|4489.5|4483.5|122
1613007600000|2021-02-11 01:40:00|4490|4484|4479.5|4473.5|4492.3|4486.3|4478.5|4472.5|263
1613007900000|2021-02-11 01:45:00|4479.3|4473.3|4481.8|4475.8|4485.8|4479.8|4479|4473|86
1613008200000|2021-02-11 01:50:00|4481.5|4475.5|4490|4484|4490.8|4484.8|4480.8|4474.8|95
1613008500000|2021-02-11 01:55:00|4489.8|4483.8|4486.5|4480.5|4489.8|4483.8|4485.3|4479.3|88
1613008800000|2021-02-11 02:00:00|4485.8|4479.8|4493.5|4487.5|4493.5|4487.5|4485|4479|129
1613009100000|2021-02-11 02:05:00|4493|4487|4488.7|4482.7|4494|4488|4488.5|4482.5|56
1613009400000|2021-02-11 02:10:00|4488.5|4482.5|4492.2|4486.2|4492.5|4486.5|4488.5|4482.5|52
1613009700000|2021-02-11 02:15:00|4491.7|4485.7|4495|4489|4497.5|4491.5|4491|4485|47
1613010000000|2021-02-11 02:20:00|4495.2|4489.2|4494.5|4488.5|4496|4490|4492|4486|22
1613010300000|2021-02-11 02:25:00|4494|4488|4497.7|4491.7|4497.7|4491.7|4492|4486|114
1613010600000|2021-02-11 02:30:00|4497.5|4491.5|4499.5|4493.5|4499.7|4493.7|4496.5|4490.5|97
1613010900000|2021-02-11 02:35:00|4499.2|4493.2|4507.2|4501.2|4508|4502|4499|4493|74
1613011200000|2021-02-11 02:40:00|4507.5|4501.5|4504.5|4498.5|4510.2|4504.2|4504.5|4498.5|74
1613011500000|2021-02-11 02:45:00|4504|4498|4506.7|4500.7|4507.7|4501.7|4501.5|4495.5|57
1613011800000|2021-02-11 02:50:00|4508|4502|4506.9|4500.9|4510.5|4504.5|4506.5|4500.5|51
1613012100000|2021-02-11 02:55:00|4507.2|4501.2|4507.2|4501.2|4507.4|4501.4|4504.9|4498.9|24
1613012400000|2021-02-11 03:00:00|4506.9|4500.9|4505.7|4499.7|4507.2|4501.2|4503.9|4497.9|19
1613012700000|2021-02-11 03:05:00|4505.9|4499.9|4508.2|4502.2|4509.7|4503.7|4505.7|4499.7|37
1613013000000|2021-02-11 03:10:00|4507.9|4501.9|4505.4|4499.4|4507.9|4501.9|4504.7|4498.7|17
1613013300000|2021-02-11 03:15:00|4505.2|4499.2|4500.7|4494.7|4506.2|4500.2|4500.4|4494.4|27
1613013600000|2021-02-11 03:20:00|4500.4|4494.4|4500.9|4494.9|4501.4|4495.4|4498.9|4492.9|23
1613013900000|2021-02-11 03:25:00|4500.7|4494.7|4502.9|4496.9|4502.9|4496.9|4498.4|4492.4|35
1613014200000|2021-02-11 03:30:00|4502.2|4496.2|4499.9|4493.9|4502.2|4496.2|4499.2|4493.2|17
1613014500000|2021-02-11 03:35:00|4500.2|4494.2|4509.7|4503.7|4510.2|4504.2|4499.7|4493.7|150
1613014800000|2021-02-11 03:40:00|4509.9|4503.9|4510.4|4504.4|4511.4|4505.4|4507.7|4501.7|70
1613015100000|2021-02-11 03:45:00|4509.9|4503.9|4512.9|4506.9|4513.9|4507.9|4509.9|4503.9|55
1613015400000|2021-02-11 03:50:00|4512.7|4506.7|4515.4|4509.4|4516.9|4510.9|4512.7|4506.7|123
1613015700000|2021-02-11 03:55:00|4515.1|4509.1|4512.4|4506.4|4515.1|4509.1|4512.4|4506.4|18
1613016000000|2021-02-11 04:00:00|4512.6|4506.6|4523.9|4517.9|4524.6|4518.6|4512.6|4506.6|103
1613016300000|2021-02-11 04:05:00|4523.6|4517.6|4524.9|4518.9|4527.9|4521.9|4523.4|4517.4|123
1613016600000|2021-02-11 04:10:00|4523.1|4517.1|4521.4|4515.4|4523.9|4517.9|4518.6|4512.6|40
1613016900000|2021-02-11 04:15:00|4521.1|4515.1|4522.1|4516.1|4522.1|4516.1|4519.1|4513.1|25
1613017200000|2021-02-11 04:20:00|4521.9|4515.9|4536.6|4530.6|4538.4|4532.4|4521.9|4515.9|179
1613017500000|2021-02-11 04:25:00|4537.1|4531.1|4526.6|4520.6|4537.1|4531.1|4526.6|4520.6|159
1613017800000|2021-02-11 04:30:00|4525.9|4519.9|4527.6|4521.6|4528.9|4522.9|4525.1|4519.1|29
1613018100000|2021-02-11 04:35:00|4527.4|4521.4|4526.4|4520.4|4527.6|4521.6|4526.1|4520.1|18
1613018400000|2021-02-11 04:40:00|4526.1|4520.1|4521.9|4515.9|4526.1|4520.1|4520.9|4514.9|26
1613018700000|2021-02-11 04:45:00|4522.9|4516.9|4523.9|4517.9|4523.9|4517.9|4521.9|4515.9|19
1613019000000|2021-02-11 04:50:00|4524.1|4518.1|4523.6|4517.6|4524.6|4518.6|4523.1|4517.1|6
1613019300000|2021-02-11 04:55:00|4523.9|4517.9|4526.8|4520.8|4527.3|4521.3|4523.6|4517.6|12
1613019600000|2021-02-11 05:00:00|4526.6|4520.6|4524.3|4518.3|4527.3|4521.3|4524.3|4518.3|24
1613019900000|2021-02-11 05:05:00|4524.1|4518.1|4525.8|4519.8|4526.8|4520.8|4523.8|4517.8|6
1613020200000|2021-02-11 05:10:00|4526.1|4520.1|4526.8|4520.8|4527.3|4521.3|4525.3|4519.3|10
1613020500000|2021-02-11 05:15:00|4527.1|4521.1|4529.6|4523.6|4530.6|4524.6|4525.8|4519.8|30
1613020800000|2021-02-11 05:20:00|4529.1|4523.1|4527.8|4521.8|4529.1|4523.1|4527.6|4521.6|8
1613021100000|2021-02-11 05:25:00|4527.6|4521.6|4526.6|4520.6|4528.1|4522.1|4525.6|4519.6|14
1613021400000|2021-02-11 05:30:00|4526.3|4520.3|4523.6|4517.6|4526.8|4520.8|4523.6|4517.6|5
1613021700000|2021-02-11 05:35:00|4524.3|4518.3|4525.6|4519.6|4525.8|4519.8|4524.1|4518.1|16
1613022000000|2021-02-11 05:40:00|4525.1|4519.1|4525.6|4519.6|4526.6|4520.6|4525.1|4519.1|7
1613022300000|2021-02-11 05:45:00|4525.8|4519.8|4523.6|4517.6|4526.1|4520.1|4523.6|4517.6|7
1613022600000|2021-02-11 05:50:00|4523.1|4517.1|4522.1|4516.1|4523.1|4517.1|4522.1|4516.1|14
1613022900000|2021-02-11 05:55:00|4522.3|4516.3|4522.3|4516.3|4522.6|4516.6|4521.6|4515.6|6
1613023200000|2021-02-11 06:00:00|4522.6|4516.6|4525.5|4519.5|4525.5|4519.5|4522.1|4516.1|8
1613023500000|2021-02-11 06:05:00|4525.3|4519.3|4524|4518|4527.8|4521.8|4523.3|4517.3|21
1613023800000|2021-02-11 06:10:00|4524.5|4518.5|4521|4515|4524.5|4518.5|4520.8|4514.8|16
1613024100000|2021-02-11 06:15:00|4521.5|4515.5|4522.5|4516.5|4522.5|4516.5|4520.8|4514.8|15
1613024400000|2021-02-11 06:20:00|4522|4516|4522|4516|4522.5|4516.5|4520.8|4514.8|8
1613024700000|2021-02-11 06:25:00|4522.5|4516.5|4522.3|4516.3|4523.3|4517.3|4521.5|4515.5|6
1613025000000|2021-02-11 06:30:00|4522.5|4516.5|4520.8|4514.8|4522.8|4516.8|4520.3|4514.3|18
1613025300000|2021-02-11 06:35:00|4520.3|4514.3|4522.5|4516.5|4522.5|4516.5|4520.3|4514.3|43
1613025600000|2021-02-11 06:40:00|4522.3|4516.3|4522.8|4516.8|4523.8|4517.8|4522|4516|6
1613025900000|2021-02-11 06:45:00|4522.5|4516.5|4525.8|4519.8|4525.8|4519.8|4521.5|4515.5|15
1613026200000|2021-02-11 06:50:00|4526|4520|4527|4521|4528|4522|4525.5|4519.5|8
1613026500000|2021-02-11 06:55:00|4527.5|4521.5|4525|4519|4527.5|4521.5|4525|4519|8
1613026800000|2021-02-11 07:00:00|4524.7|4518.7|4521.5|4515.5|4525|4519|4521.5|4515.5|20
1613027100000|2021-02-11 07:05:00|4522.5|4516.5|4524.5|4518.5|4525|4519|4521.7|4515.7|8
1613027400000|2021-02-11 07:10:00|4524|4518|4523.2|4517.2|4527.7|4521.7|4521.7|4515.7|82
1613027700000|2021-02-11 07:15:00|4522.7|4516.7|4523.5|4517.5|4523.7|4517.7|4522.7|4516.7|9
1613028000000|2021-02-11 07:20:00|4523.7|4517.7|4524.5|4518.5|4524.5|4518.5|4521.5|4515.5|18
1613028300000|2021-02-11 07:25:00|4524.7|4518.7|4525.7|4519.7|4527.2|4521.2|4524.5|4518.5|22
1613028600000|2021-02-11 07:30:00|4525.5|4519.5|4523.5|4517.5|4525.5|4519.5|4522.2|4516.2|5
1613028900000|2021-02-11 07:35:00|4523.7|4517.7|4523.7|4517.7|4525|4519|4523.7|4517.7|0
1613029200000|2021-02-11 07:40:00|4524.7|4518.7|4524.7|4518.7|4526|4520|4523.2|4517.2|2
1613029500000|2021-02-11 07:45:00|4525.7|4519.7|4523.7|4517.7|4526.2|4520.2|4523.7|4517.7|6
1613029800000|2021-02-11 07:50:00|4523.2|4517.2|4524.7|4518.7|4525.7|4519.7|4523.2|4517.2|10
1613030100000|2021-02-11 07:55:00|4524.2|4518.2|4524.7|4518.7|4524.7|4518.7|4523.7|4517.7|5
1613030400000|2021-02-11 08:00:00|4525|4519|4517.4|4511.4|4526.7|4520.7|4516.2|4510.2|114
1613030700000|2021-02-11 08:05:00|4517.7|4511.7|4517.2|4511.2|4519.9|4513.9|4516.4|4510.4|32
1613031000000|2021-02-11 08:10:00|4517.7|4511.7|4514.2|4508.2|4518.2|4512.2|4513.7|4507.7|28
1613031300000|2021-02-11 08:15:00|4513.9|4507.9|4513.4|4507.4|4515.9|4509.9|4510.9|4504.9|50
1613031600000|2021-02-11 08:20:00|4514.4|4508.4|4513.2|4507.2|4514.9|4508.9|4509.4|4503.4|57
1613031900000|2021-02-11 08:25:00|4512.9|4506.9|4515.2|4509.2|4515.2|4509.2|4511.2|4505.2|30
1613032200000|2021-02-11 08:30:00|4514.9|4508.9|4512.2|4506.2|4514.9|4508.9|4511.2|4505.2|19
1613032500000|2021-02-11 08:35:00|4511.9|4505.9|4511.2|4505.2|4512.9|4506.9|4510.2|4504.2|17
1613032800000|2021-02-11 08:40:00|4510.9|4504.9|4515.9|4509.9|4516.2|4510.2|4509.9|4503.9|30
1613033100000|2021-02-11 08:45:00|4515.7|4509.7|4517.7|4511.7|4518.2|4512.2|4514.7|4508.7|32
1613033400000|2021-02-11 08:50:00|4517.9|4511.9|4521.4|4515.4|4523.9|4517.9|4517.9|4511.9|86
1613033700000|2021-02-11 08:55:00|4521.2|4515.2|4518.4|4512.4|4521.2|4515.2|4518.4|4512.4|19
1613034000000|2021-02-11 09:00:00|4517.9|4511.9|4521.4|4515.4|4521.4|4515.4|4517.9|4511.9|9
1613034300000|2021-02-11 09:05:00|4520.6|4514.6|4521.4|4515.4|4521.9|4515.9|4519.9|4513.9|6
1613034600000|2021-02-11 09:10:00|4521.1|4515.1|4521.9|4515.9|4525.1|4519.1|4521.1|4515.1|19
1613034900000|2021-02-11 09:15:00|4521.1|4515.1|4521.6|4515.6|4522.4|4516.4|4519.9|4513.9|6
1613035200000|2021-02-11 09:20:00|4521.4|4515.4|4525.1|4519.1|4525.9|4519.9|4521.4|4515.4|14
1613035500000|2021-02-11 09:25:00|4525.4|4519.4|4524.9|4518.9|4525.9|4519.9|4524.4|4518.4|9
1613035800000|2021-02-11 09:30:00|4525.1|4519.1|4525.1|4519.1|4526.6|4520.6|4522.6|4516.6|33
1613036100000|2021-02-11 09:35:00|4524.6|4518.6|4525.6|4519.6|4526.1|4520.1|4523.4|4517.4|7
1613036400000|2021-02-11 09:40:00|4525.9|4519.9|4525.9|4519.9|4527.9|4521.9|4525.1|4519.1|15
1613036700000|2021-02-11 09:45:00|4526.1|4520.1|4529.6|4523.6|4530.6|4524.6|4525.9|4519.9|22
1613037000000|2021-02-11 09:50:00|4529.4|4523.4|4528.4|4522.4|4530.1|4524.1|4528.1|4522.1|21
1613037300000|2021-02-11 09:55:00|4528.1|4522.1|4526.9|4520.9|4528.4|4522.4|4525.9|4519.9|6
1613037600000|2021-02-11 10:00:00|4525.9|4519.9|4530.6|4524.6|4530.6|4524.6|4525.6|4519.6|10
1613037900000|2021-02-11 10:05:00|4530.8|4524.8|4532.6|4526.6|4533.1|4527.1|4530.8|4524.8|12
1613038200000|2021-02-11 10:10:00|4532.1|4526.1|4533.3|4527.3|4533.6|4527.6|4529.8|4523.8|17
1613038500000|2021-02-11 10:15:00|4533.6|4527.6|4539.6|4533.6|4542.1|4536.1|4533.3|4527.3|196
1613038800000|2021-02-11 10:20:00|4538.6|4532.6|4540.6|4534.6|4542.1|4536.1|4538.6|4532.6|22
1613039100000|2021-02-11 10:25:00|4540.8|4534.8|4545.1|4539.1|4545.8|4539.8|4540.3|4534.3|65
1613039400000|2021-02-11 10:30:00|4544.6|4538.6|4544.3|4538.3|4545.1|4539.1|4542.1|4536.1|38
1613039700000|2021-02-11 10:35:00|4544.1|4538.1|4544.6|4538.6|4547.3|4541.3|4542.1|4536.1|57
1613040000000|2021-02-11 10:40:00|4544.3|4538.3|4546.3|4540.3|4546.6|4540.6|4544.1|4538.1|11
1613040300000|2021-02-11 10:45:00|4546.1|4540.1|4551.1|4545.1|4553.1|4547.1|4545.8|4539.8|39
1613040600000|2021-02-11 10:50:00|4550.8|4544.8|4550.3|4544.3|4552.6|4546.6|4549.3|4543.3|25
1613040900000|2021-02-11 10:55:00|4550.6|4544.6|4553.8|4547.8|4558.8|4552.8|4550.3|4544.3|81
1613041200000|2021-02-11 11:00:00|4554.1|4548.1|4554|4548|4555.6|4549.6|4551.3|4545.3|50
1613041500000|2021-02-11 11:05:00|4553.8|4547.8|4551.3|4545.3|4554.3|4548.3|4551|4545|41
1613041800000|2021-02-11 11:10:00|4551.8|4545.8|4546|4540|4551.8|4545.8|4545.8|4539.8|102
1613042100000|2021-02-11 11:15:00|4545.8|4539.8|4544.5|4538.5|4546|4540|4543.3|4537.3|24
1613042400000|2021-02-11 11:20:00|4544.3|4538.3|4546.5|4540.5|4547|4541|4543|4537|19
1613042700000|2021-02-11 11:25:00|4546.8|4540.8|4546.3|4540.3|4548.5|4542.5|4543.8|4537.8|35
1613043000000|2021-02-11 11:30:00|4545.8|4539.8|4542.8|4536.8|4546.3|4540.3|4540.3|4534.3|61
1613043300000|2021-02-11 11:35:00|4542.5|4536.5|4547.3|4541.3|4547.3|4541.3|4541.3|4535.3|29
1613043600000|2021-02-11 11:40:00|4547.5|4541.5|4545|4539|4547.5|4541.5|4544.3|4538.3|21
1613043900000|2021-02-11 11:45:00|4544.5|4538.5|4549.3|4543.3|4549.3|4543.3|4544.3|4538.3|56
1613044200000|2021-02-11 11:50:00|4548.3|4542.3|4552.3|4546.3|4553.3|4547.3|4547.8|4541.8|57
1613044500000|2021-02-11 11:55:00|4552|4546|4552.8|4546.8|4553.3|4547.3|4551.5|4545.5|26
1613044800000|2021-02-11 12:00:00|4551.8|4545.8|4546.5|4540.5|4553.5|4547.5|4546|4540|60
1613045100000|2021-02-11 12:05:00|4546.8|4540.8|4550|4544|4553|4547|4546.8|4540.8|52
1613045400000|2021-02-11 12:10:00|4549.7|4543.7|4553.5|4547.5|4553.5|4547.5|4547|4541|24
1613045700000|2021-02-11 12:15:00|4554|4548|4557.2|4551.2|4558.7|4552.7|4552.7|4546.7|100
1613046000000|2021-02-11 12:20:00|4557.5|4551.5|4561.7|4555.7|4561.7|4555.7|4556.2|4550.2|109
1613046300000|2021-02-11 12:25:00|4562.2|4556.2|4560.7|4554.7|4563.7|4557.7|4560.2|4554.2|76
1613046600000|2021-02-11 12:30:00|4561|4555|4562|4556|4564.5|4558.5|4559.5|4553.5|94
1613046900000|2021-02-11 12:35:00|4561.7|4555.7|4562|4556|4562.7|4556.7|4560.5|4554.5|23
1613047200000|2021-02-11 12:40:00|4561.5|4555.5|4555|4549|4562.7|4556.7|4555|4549|42
1613047500000|2021-02-11 12:45:00|4555.2|4549.2|4556.7|4550.7|4559.5|4553.5|4555|4549|51
1613047800000|2021-02-11 12:50:00|4556.5|4550.5|4557.7|4551.7|4560.7|4554.7|4556.2|4550.2|89
1613048100000|2021-02-11 12:55:00|4558.2|4552.2|4554|4548|4559|4553|4552.5|4546.5|95
1613048400000|2021-02-11 13:00:00|4554.2|4548.2|4552|4546|4557.5|4551.5|4550.7|4544.7|234
1613048700000|2021-02-11 13:05:00|4552.2|4546.2|4555.9|4549.9|4557.2|4551.2|4549.7|4543.7|60
1613049000000|2021-02-11 13:10:00|4557.2|4551.2|4551.7|4545.7|4557.2|4551.2|4551.4|4545.4|103
1613049300000|2021-02-11 13:15:00|4551.9|4545.9|4554.9|4548.9|4556.2|4550.2|4548.9|4542.9|155
1613049600000|2021-02-11 13:20:00|4555.4|4549.4|4559.2|4553.2|4560.2|4554.2|4554.9|4548.9|50
1613049900000|2021-02-11 13:25:00|4558.9|4552.9|4562.2|4556.2|4563.9|4557.9|4558.9|4552.9|71
1613050200000|2021-02-11 13:30:00|4562.7|4556.7|4568.7|4562.7|4569.9|4563.9|4562.7|4556.7|213
1613050500000|2021-02-11 13:35:00|4567.9|4561.9|4567.4|4561.4|4571.4|4565.4|4566.7|4560.7|72
1613050800000|2021-02-11 13:40:00|4567.7|4561.7|4570.2|4564.2|4570.9|4564.9|4563.7|4557.7|108
1613053800000|2021-02-11 14:30:00|4563.9|4557.9|4579.6|4573.6|4588.6|4582.6|4563.9|4557.9|1190
1613054100000|2021-02-11 14:35:00|4580.1|4574.1|4587.9|4581.9|4593.4|4587.4|4579.6|4573.6|960
1613054400000|2021-02-11 14:40:00|4588.6|4582.6|4593.1|4587.1|4596.4|4590.4|4583.4|4577.4|623
1613054700000|2021-02-11 14:45:00|4592.9|4586.9|4591.4|4585.4|4596.6|4590.6|4590.1|4584.1|590
1613055000000|2021-02-11 14:50:00|4591.9|4585.9|4585.6|4579.6|4592.9|4586.9|4585.6|4579.6|281
1613055300000|2021-02-11 14:55:00|4585.9|4579.9|4587.9|4581.9|4594.4|4588.4|4585.6|4579.6|243
1613055600000|2021-02-11 15:00:00|4587.6|4581.6|4588.6|4582.6|4590.4|4584.4|4585.6|4579.6|228
1613055900000|2021-02-11 15:05:00|4588.9|4582.9|4582.3|4576.3|4590.4|4584.4|4581.1|4575.1|414
1613056200000|2021-02-11 15:10:00|4582.1|4576.1|4576.1|4570.1|4587.6|4581.6|4575.6|4569.6|506
1613056500000|2021-02-11 15:15:00|4575.8|4569.8|4582.1|4576.1|4584.1|4578.1|4575.3|4569.3|210
1613056800000|2021-02-11 15:20:00|4582.6|4576.6|4581.3|4575.3|4584.3|4578.3|4580.3|4574.3|340
1613057100000|2021-02-11 15:25:00|4580.6|4574.6|4584.3|4578.3|4585.1|4579.1|4579.3|4573.3|245
1613057400000|2021-02-11 15:30:00|4583.8|4577.8|4590.8|4584.8|4590.8|4584.8|4579.3|4573.3|287
1613057700000|2021-02-11 15:35:00|4590.6|4584.6|4592.3|4586.3|4595.3|4589.3|4590.3|4584.3|348
1613058000000|2021-02-11 15:40:00|4593.3|4587.3|4592.8|4586.8|4595.3|4589.3|4589.6|4583.6|193
1613058300000|2021-02-11 15:45:00|4592.6|4586.6|4581.8|4575.8|4594.3|4588.3|4581.8|4575.8|1044
1613058600000|2021-02-11 15:50:00|4582.1|4576.1|4583.8|4577.8|4587.3|4581.3|4581.8|4575.8|755
1613058900000|2021-02-11 15:55:00|4583.3|4577.3|4578.1|4572.1|4585.8|4579.8|4577.3|4571.3|438
1613059200000|2021-02-11 16:00:00|4577.8|4571.8|4575.3|4569.3|4582.3|4576.3|4575.1|4569.1|482
1613059500000|2021-02-11 16:05:00|4575.1|4569.1|4576|4570|4577.3|4571.3|4573.3|4567.3|254
1613059800000|2021-02-11 16:10:00|4576.3|4570.3|4575|4569|4579.8|4573.8|4574.3|4568.3|171
1613060100000|2021-02-11 16:15:00|4575.8|4569.8|4571.8|4565.8|4577.8|4571.8|4570.8|4564.8|243
1613060400000|2021-02-11 16:20:00|4571.3|4565.3|4569.8|4563.8|4574|4568|4569.3|4563.3|396
1613060700000|2021-02-11 16:25:00|4569.5|4563.5|4574.8|4568.8|4575.5|4569.5|4569.3|4563.3|242
1613061000000|2021-02-11 16:30:00|4574.5|4568.5|4571.5|4565.5|4576.3|4570.3|4569.8|4563.8|259
1613061300000|2021-02-11 16:35:00|4571.3|4565.3|4574|4568|4575.8|4569.8|4566.8|4560.8|1067
1613061600000|2021-02-11 16:40:00|4573.5|4567.5|4576.8|4570.8|4579|4573|4573|4567|372
1613061900000|2021-02-11 16:45:00|4576.3|4570.3|4571.3|4565.3|4576.5|4570.5|4570.3|4564.3|118
1613062200000|2021-02-11 16:50:00|4571|4565|4570|4564|4571.8|4565.8|4568.8|4562.8|318
1613062500000|2021-02-11 16:55:00|4569.8|4563.8|4567.5|4561.5|4570.8|4564.8|4565.5|4559.5|392
1613062800000|2021-02-11 17:00:00|4567.3|4561.3|4563.3|4557.3|4567.5|4561.5|4562.8|4556.8|90
1613063100000|2021-02-11 17:05:00|4562.8|4556.8|4549|4543|4563.5|4557.5|4547.5|4541.5|385
1613063400000|2021-02-11 17:10:00|4548.5|4542.5|4553.2|4547.2|4554.2|4548.2|4544|4538|467
1613063700000|2021-02-11 17:15:00|4553.7|4547.7|4541.7|4535.7|4554.2|4548.2|4541.7|4535.7|216
1613064000000|2021-02-11 17:20:00|4542|4536|4534|4528|4548|4542|4530.7|4524.7|562
1613064300000|2021-02-11 17:25:00|4533.7|4527.7|4530|4524|4535|4529|4525.5|4519.5|398
1613064600000|2021-02-11 17:30:00|4530.2|4524.2|4542|4536|4544.7|4538.7|4530.2|4524.2|549
1613064900000|2021-02-11 17:35:00|4541.7|4535.7|4544.5|4538.5|4546.5|4540.5|4541.7|4535.7|169
1613065200000|2021-02-11 17:40:00|4545.2|4539.2|4549.7|4543.7|4551.5|4545.5|4545|4539|370
1613065500000|2021-02-11 17:45:00|4550.2|4544.2|4551.7|4545.7|4552.2|4546.2|4549|4543|227
1613065800000|2021-02-11 17:50:00|4551.5|4545.5|4554|4548|4557.7|4551.7|4551.5|4545.5|253
1613066100000|2021-02-11 17:55:00|4554.5|4548.5|4549.5|4543.5|4555.5|4549.5|4548.7|4542.7|131
1613066400000|2021-02-11 18:00:00|4548.5|4542.5|4546.5|4540.5|4551.7|4545.7|4545.7|4539.7|614
1613066700000|2021-02-11 18:05:00|4546.2|4540.2|4544.2|4538.2|4546.5|4540.5|4541.5|4535.5|635
1613067000000|2021-02-11 18:10:00|4544|4538|4536.2|4530.2|4544|4538|4532.9|4526.9|253
1613067300000|2021-02-11 18:15:00|4537.2|4531.2|4540.4|4534.4|4541.4|4535.4|4537.2|4531.2|178
1613067600000|2021-02-11 18:20:00|4540.9|4534.9|4539.7|4533.7|4542.4|4536.4|4535.4|4529.4|865
1613067900000|2021-02-11 18:25:00|4539.2|4533.2|4531.2|4525.2|4542.4|4536.4|4531.2|4525.2|317
1613068200000|2021-02-11 18:30:00|4531.7|4525.7|4537.2|4531.2|4537.4|4531.4|4531.2|4525.2|203
1613068500000|2021-02-11 18:35:00|4536.9|4530.9|4537.2|4531.2|4540.2|4534.2|4535.2|4529.2|253
1613068800000|2021-02-11 18:40:00|4537.4|4531.4|4538.4|4532.4|4540.4|4534.4|4535.9|4529.9|275
1613069100000|2021-02-11 18:45:00|4538.2|4532.2|4538.4|4532.4|4538.7|4532.7|4535.2|4529.2|190
1613069400000|2021-02-11 18:50:00|4537.7|4531.7|4531.9|4525.9|4539.2|4533.2|4531.9|4525.9|199
1613069700000|2021-02-11 18:55:00|4531.7|4525.7|4530.9|4524.9|4536.7|4530.7|4529.2|4523.2|641
1613070000000|2021-02-11 19:00:00|4531.2|4525.2|4529.4|4523.4|4531.4|4525.4|4527.4|4521.4|431
1613070300000|2021-02-11 19:05:00|4529.2|4523.2|4527.7|4521.7|4530.4|4524.4|4526.2|4520.2|400
1613070600000|2021-02-11 19:10:00|4527.4|4521.4|4535.9|4529.9|4536.7|4530.7|4524.7|4518.7|3460
1613070900000|2021-02-11 19:15:00|4536.4|4530.4|4534.9|4528.9|4538.2|4532.2|4530.9|4524.9|965
1613091600000|2021-02-12 01:00:00|4549.9|4543.9|4544.7|4538.7|4561.4|4555.4|4541.9|4531.4|307
1613091900000|2021-02-12 01:05:00|4544.4|4538.4|4543.4|4537.4|4545.9|4539.9|4541.4|4535.4|131
1613092200000|2021-02-12 01:10:00|4542.4|4536.4|4542.4|4536.4|4542.7|4536.7|4536.2|4530.2|206
1613092500000|2021-02-12 01:15:00|4541.9|4535.9|4544.4|4538.4|4545.4|4539.4|4538.6|4532.6|93
1613092800000|2021-02-12 01:20:00|4544.6|4538.6|4543.1|4537.1|4544.9|4538.9|4542.4|4536.4|49
1613093100000|2021-02-12 01:25:00|4542.9|4536.9|4540.6|4534.6|4543.4|4537.4|4536.9|4530.9|30
1613093400000|2021-02-12 01:30:00|4540.4|4534.4|4550.4|4544.4|4551.6|4545.6|4540.1|4534.1|262
1613093700000|2021-02-12 01:35:00|4550.9|4544.9|4549.4|4543.4|4550.9|4544.9|4546.1|4540.1|39
1613094000000|2021-02-12 01:40:00|4548.4|4542.4|4543.4|4537.4|4548.4|4542.4|4542.4|4536.4|16
1613094300000|2021-02-12 01:45:00|4542.6|4536.6|4544.4|4538.4|4545.6|4539.6|4542.1|4536.1|29
1613094600000|2021-02-12 01:50:00|4544.9|4538.9|4547.4|4541.4|4547.9|4541.9|4543.9|4537.9|16
1613094900000|2021-02-12 01:55:00|4547.1|4541.1|4546.4|4540.4|4548.4|4542.4|4545.1|4539.1|25
1613095200000|2021-02-12 02:00:00|4546.3|4540.3|4545.8|4539.8|4547.1|4541.1|4545.3|4539.3|7
1613095500000|2021-02-12 02:05:00|4546.1|4540.1|4550.3|4544.3|4554.6|4548.6|4544.8|4538.8|78
1613095800000|2021-02-12 02:10:00|4550.1|4544.1|4553.3|4547.3|4554.3|4548.3|4549.6|4543.6|55
1613096100000|2021-02-12 02:15:00|4552.8|4546.8|4552.3|4546.3|4555.3|4549.3|4549.1|4543.1|65
1613096400000|2021-02-12 02:20:00|4552.6|4546.6|4553.6|4547.6|4555.3|4549.3|4551.6|4545.6|29
1613096700000|2021-02-12 02:25:00|4553.1|4547.1|4551.6|4545.6|4553.3|4547.3|4551.3|4545.3|5
1613097000000|2021-02-12 02:30:00|4550.8|4544.8|4549.1|4543.1|4551.3|4545.3|4547.3|4541.3|30
1613097300000|2021-02-12 02:35:00|4548.8|4542.8|4548.8|4542.8|4552.6|4546.6|4548.6|4542.6|17
1613097600000|2021-02-12 02:40:00|4548.3|4542.3|4547.6|4541.6|4549.8|4543.8|4547.6|4541.6|6
1613097900000|2021-02-12 02:45:00|4547.8|4541.8|4545.8|4539.8|4547.8|4541.8|4545.5|4539.5|13
1613098200000|2021-02-12 02:50:00|4545.6|4539.6|4545.3|4539.3|4547.3|4541.3|4545.3|4539.3|17
1613098500000|2021-02-12 02:55:00|4544.8|4538.8|4544.8|4538.8|4545.8|4539.8|4543.3|4537.3|38
1613098800000|2021-02-12 03:00:00|4545.3|4539.3|4543.5|4537.5|4545.8|4539.8|4542.8|4536.8|17
1613099100000|2021-02-12 03:05:00|4543.3|4537.3|4536.5|4530.5|4543.3|4537.3|4534.3|4528.3|105
1613099400000|2021-02-12 03:10:00|4536.8|4530.8|4530.8|4524.8|4537.5|4531.5|4530.5|4524.5|31
1613099700000|2021-02-12 03:15:00|4530.5|4524.5|4529|4523|4531.8|4525.8|4528.8|4522.8|33
1613100000000|2021-02-12 03:20:00|4528.8|4522.8|4532.5|4526.5|4533.3|4527.3|4528.8|4522.8|23
1613100300000|2021-02-12 03:25:00|4533|4527|4534.5|4528.5|4537|4531|4532.8|4526.8|23
1613100600000|2021-02-12 03:30:00|4535|4529|4538.5|4532.5|4539.3|4533.3|4534.5|4528.5|27
1613100900000|2021-02-12 03:35:00|4537.8|4531.8|4535.3|4529.3|4538|4532|4534.8|4528.8|13
1613101200000|2021-02-12 03:40:00|4535.5|4529.5|4535.8|4529.8|4536.8|4530.8|4534.8|4528.8|10
1613101500000|2021-02-12 03:45:00|4535.5|4529.5|4532.3|4526.3|4536.5|4530.5|4532.3|4526.3|14
1613101800000|2021-02-12 03:50:00|4531.8|4525.8|4534.5|4528.5|4534.5|4528.5|4531.8|4525.8|13
1613102100000|2021-02-12 03:55:00|4534.2|4528.2|4532.3|4526.3|4534.2|4528.2|4531.8|4525.8|6
1613102400000|2021-02-12 04:00:00|4532|4526|4537.3|4531.3|4538|4532|4532|4526|23
1613102700000|2021-02-12 04:05:00|4536.8|4530.8|4535.5|4529.5|4536.8|4530.8|4534.3|4528.3|14
1613103000000|2021-02-12 04:10:00|4535.2|4529.2|4534.2|4528.2|4535.5|4529.5|4534|4528|10
1613103300000|2021-02-12 04:15:00|4534.5|4528.5|4538.2|4532.2|4538.5|4532.5|4534.5|4528.5|13
1613103600000|2021-02-12 04:20:00|4537.5|4531.5|4537.7|4531.7|4538.2|4532.2|4537.5|4531.5|8
1613103900000|2021-02-12 04:25:00|4537.5|4531.5|4537.7|4531.7|4538.7|4532.7|4536.7|4530.7|13
1613104200000|2021-02-12 04:30:00|4537.5|4531.5|4539.7|4533.7|4540.7|4534.7|4537|4531|130
1613104500000|2021-02-12 04:35:00|4539.5|4533.5|4541.7|4535.7|4542|4536|4539.2|4533.2|23
1613104800000|2021-02-12 04:40:00|4541.2|4535.2|4543.7|4537.7|4544|4538|4538.7|4532.7|15
1613105100000|2021-02-12 04:45:00|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4541.2|4535.2|14
1613105400000|2021-02-12 04:50:00|4542.2|4536.2|4543.4|4537.4|4543.4|4537.4|4541.7|4535.7|18
1613105700000|2021-02-12 04:55:00|4543.2|4537.2|4542.2|4536.2|4543.2|4537.2|4541.2|4535.2|6
1613106000000|2021-02-12 05:00:00|4541.9|4535.9|4545.2|4539.2|4545.2|4539.2|4541.2|4535.2|16
1613106300000|2021-02-12 05:05:00|4545.4|4539.4|4544.9|4538.9|4545.4|4539.4|4544.7|4538.7|11
1613106600000|2021-02-12 05:10:00|4545.9|4539.9|4544.9|4538.9|4546.4|4540.4|4544.9|4538.9|15
1613106900000|2021-02-12 05:15:00|4544.7|4538.7|4545.9|4539.9|4547.2|4541.2|4544.7|4538.7|14
1613107200000|2021-02-12 05:20:00|4545.7|4539.7|4544.9|4538.9|4545.9|4539.9|4544.9|4538.9|9
1613107500000|2021-02-12 05:25:00|4544.7|4538.7|4541.9|4535.9|4544.7|4538.7|4540.9|4534.9|13
1613107800000|2021-02-12 05:30:00|4542.7|4536.7|4545.2|4539.2|4546.4|4540.4|4542.7|4536.7|16
1613108100000|2021-02-12 05:35:00|4544.9|4538.9|4547.7|4541.7|4547.7|4541.7|4544.7|4538.7|27
1613108400000|2021-02-12 05:40:00|4546.7|4540.7|4545.7|4539.7|4546.9|4540.9|4545.2|4539.2|11
1613108700000|2021-02-12 05:45:00|4545.9|4539.9|4544.7|4538.7|4545.9|4539.9|4544.2|4538.2|12
1613109000000|2021-02-12 05:50:00|4544.2|4538.2|4542.7|4536.7|4544.9|4538.9|4542.4|4536.4|10
1613109300000|2021-02-12 05:55:00|4542.4|4536.4|4541.6|4535.6|4542.7|4536.7|4537.9|4531.9|41
1613109600000|2021-02-12 06:00:00|4540.6|4534.6|4537.6|4531.6|4541.6|4535.6|4536.4|4530.4|28
1613109900000|2021-02-12 06:05:00|4537.1|4531.1|4533.9|4527.9|4537.1|4531.1|4533.1|4527.1|60
1613110200000|2021-02-12 06:10:00|4533.4|4527.4|4531.1|4525.1|4533.9|4527.9|4530.9|4524.9|45
1613110500000|2021-02-12 06:15:00|4530.9|4524.9|4534.1|4528.1|4534.4|4528.4|4530.9|4524.9|26
1613110800000|2021-02-12 06:20:00|4533.9|4527.9|4538.6|4532.6|4539.1|4533.1|4532.9|4526.9|29
1613111100000|2021-02-12 06:25:00|4538.4|4532.4|4539.6|4533.6|4541.4|4535.4|4538.4|4532.4|19
1613111400000|2021-02-12 06:30:00|4539.1|4533.1|4538.6|4532.6|4541.4|4535.4|4536.9|4530.9|29
1613111700000|2021-02-12 06:35:00|4538.1|4532.1|4537.1|4531.1|4538.9|4532.9|4536.9|4530.9|14
1613112000000|2021-02-12 06:40:00|4537.4|4531.4|4538.4|4532.4|4540.6|4534.6|4536.4|4530.4|16
1613112300000|2021-02-12 06:45:00|4538.1|4532.1|4537.9|4531.9|4538.4|4532.4|4536.1|4530.1|7
1613112600000|2021-02-12 06:50:00|4537.6|4531.6|4536.6|4530.6|4537.9|4531.9|4535.9|4529.9|11
1613112900000|2021-02-12 06:55:00|4536.8|4530.8|4536.1|4530.1|4536.8|4530.8|4535.6|4529.6|14
1613113200000|2021-02-12 07:00:00|4535.8|4529.8|4532.1|4526.1|4535.8|4529.8|4531.8|4525.8|14
1613113500000|2021-02-12 07:05:00|4531.8|4525.8|4531.8|4525.8|4532.1|4526.1|4531.1|4525.1|9
1613113800000|2021-02-12 07:10:00|4532.1|4526.1|4530.6|4524.6|4532.1|4526.1|4529.3|4523.3|19
1613114100000|2021-02-12 07:15:00|4530.8|4524.8|4529.8|4523.8|4531.8|4525.8|4529.6|4523.6|13
1613114400000|2021-02-12 07:20:00|4530.3|4524.3|4534.1|4528.1|4536.1|4530.1|4530.3|4524.3|27
1613114700000|2021-02-12 07:25:00|4534.3|4528.3|4533.8|4527.8|4535.1|4529.1|4533.1|4527.1|13
1613115000000|2021-02-12 07:30:00|4534.1|4528.1|4531.6|4525.6|4534.6|4528.6|4531.1|4525.1|34
1613115300000|2021-02-12 07:35:00|4531.8|4525.8|4533.8|4527.8|4534.3|4528.3|4531.1|4525.1|16
1613115600000|2021-02-12 07:40:00|4534.1|4528.1|4538.1|4532.1|4539.1|4533.1|4533.8|4527.8|40
1613115900000|2021-02-12 07:45:00|4537.8|4531.8|4534|4528|4537.8|4531.8|4532.5|4526.5|20
1613116200000|2021-02-12 07:50:00|4533.8|4527.8|4532.5|4526.5|4533.8|4527.8|4531.5|4525.5|28
1613116500000|2021-02-12 07:55:00|4532|4526|4530.8|4524.8|4532|4526|4529.5|4523.5|55
1613116800000|2021-02-12 08:00:00|4531|4525|4536.3|4530.3|4537|4531|4529.8|4523.8|35
1613117100000|2021-02-12 08:05:00|4536|4530|4540.5|4534.5|4540.5|4534.5|4532.8|4526.8|28
1613117400000|2021-02-12 08:10:00|4540|4534|4546|4540|4548.5|4542.5|4538|4532|86
1613117700000|2021-02-12 08:15:00|4545.8|4539.8|4550.8|4544.8|4552.5|4546.5|4545.3|4539.3|47
1613118000000|2021-02-12 08:20:00|4551|4545|4547.5|4541.5|4553.8|4547.8|4547.5|4541.5|64
1613118300000|2021-02-12 08:25:00|4547.3|4541.3|4547.5|4541.5|4549|4543|4542.5|4536.5|63
1613118600000|2021-02-12 08:30:00|4547|4541|4543.5|4537.5|4547.5|4541.5|4541|4535|35
1613118900000|2021-02-12 08:35:00|4543.8|4537.8|4536.5|4530.5|4544.5|4538.5|4535.3|4529.3|93
1613119200000|2021-02-12 08:40:00|4537|4531|4539.5|4533.5|4539.8|4533.8|4534.3|4528.3|95
1613119500000|2021-02-12 08:45:00|4539.3|4533.3|4533.8|4527.8|4539.3|4533.3|4533.8|4527.8|96
1613119800000|2021-02-12 08:50:00|4533|4527|4544|4538|4548|4542|4532.3|4526.3|117
1613120100000|2021-02-12 08:55:00|4545|4539|4547|4541|4549.5|4543.5|4544.5|4538.5|61
1613120400000|2021-02-12 09:00:00|4547.3|4541.3|4554|4548|4557.5|4551.5|4547.3|4541.3|122
1613120700000|2021-02-12 09:05:00|4554.5|4548.5|4556|4550|4563.8|4557.8|4554.5|4548.5|135
1613121000000|2021-02-12 09:10:00|4555.5|4549.5|4552.3|4546.3|4556.5|4550.5|4550.5|4544.5|60
1613121300000|2021-02-12 09:15:00|4552|4546|4556.5|4550.5|4557.2|4551.2|4550.5|4544.5|32
1613121600000|2021-02-12 09:20:00|4556.2|4550.2|4556.5|4550.5|4558.5|4552.5|4554.7|4548.7|32
1613121900000|2021-02-12 09:25:00|4556.7|4550.7|4556.7|4550.7|4557|4551|4554.5|4548.5|24
1613122200000|2021-02-12 09:30:00|4557.5|4551.5|4558.5|4552.5|4559.5|4553.5|4557|4551|23
1613122500000|2021-02-12 09:35:00|4558|4552|4559.5|4553.5|4559.5|4553.5|4557.5|4551.5|22
1613122800000|2021-02-12 09:40:00|4558.5|4552.5|4572.5|4566.5|4573.2|4567.2|4558.5|4552.5|110
1613123100000|2021-02-12 09:45:00|4572.2|4566.2|4569.7|4563.7|4572.2|4566.2|4566.7|4560.7|48
1613123400000|2021-02-12 09:50:00|4570|4564|4569|4563|4570.5|4564.5|4567.5|4561.5|61
1613123700000|2021-02-12 09:55:00|4568.7|4562.7|4574|4568|4575|4569|4568.5|4562.5|41
1613124000000|2021-02-12 10:00:00|4573.7|4567.7|4573.5|4567.5|4576.5|4570.5|4573|4567|44
1613124300000|2021-02-12 10:05:00|4575|4569|4574|4568|4575|4569|4571.5|4565.5|27
1613124600000|2021-02-12 10:10:00|4574.5|4568.5|4575|4569|4575.5|4569.5|4572|4566|42
1613124900000|2021-02-12 10:15:00|4574.5|4568.5|4574.5|4568.5|4577.2|4571.2|4573.5|4567.5|40
1613125200000|2021-02-12 10:20:00|4575|4569|4581.7|4575.7|4585.9|4579.9|4574.5|4568.5|85
1613125500000|2021-02-12 10:25:00|4581.4|4575.4|4581|4575|4582|4576|4578.5|4572.5|136
1613125800000|2021-02-12 10:30:00|4581.2|4575.2|4574.9|4568.9|4581.2|4575.2|4574.7|4568.7|110
1613126100000|2021-02-12 10:35:00|4575.4|4569.4|4575.4|4569.4|4580.4|4574.4|4575.4|4569.4|46
1613126400000|2021-02-12 10:40:00|4576.2|4570.2|4574.2|4568.2|4576.2|4570.2|4571.7|4565.7|34
1613126700000|2021-02-12 10:45:00|4574.4|4568.4|4574.4|4568.4|4576.4|4570.4|4572.2|4566.2|35
1613127000000|2021-02-12 10:50:00|4574.2|4568.2|4571.7|4565.7|4574.4|4568.4|4571.2|4565.2|59
1613127300000|2021-02-12 10:55:00|4571.4|4565.4|4571.4|4565.4|4572.9|4566.9|4570.9|4564.9|132
1613127600000|2021-02-12 11:00:00|4571.9|4565.9|4574.9|4568.9|4574.9|4568.9|4571.9|4565.9|63
1613127900000|2021-02-12 11:05:00|4574.4|4568.4|4564.1|4558.1|4574.4|4568.4|4564.1|4558.1|71
1613128200000|2021-02-12 11:10:00|4564.4|4558.4|4567.9|4561.9|4568.1|4562.1|4563.9|4557.9|35
1613128500000|2021-02-12 11:15:00|4567.4|4561.4|4563.6|4557.6|4568.6|4562.6|4563.6|4557.6|19
1613128800000|2021-02-12 11:20:00|4563.1|4557.1|4564.6|4558.6|4565.4|4559.4|4562.9|4556.9|12
1613129100000|2021-02-12 11:25:00|4564.1|4558.1|4563.6|4557.6|4565.4|4559.4|4563.1|4557.1|13
1613129400000|2021-02-12 11:30:00|4563.4|4557.4|4565.4|4559.4|4566.4|4560.4|4563.4|4557.4|40
1613129700000|2021-02-12 11:35:00|4565.6|4559.6|4565.4|4559.4|4566.1|4560.1|4564.9|4558.9|30
1613130000000|2021-02-12 11:40:00|4564.9|4558.9|4567.4|4561.4|4567.4|4561.4|4564.9|4558.9|10
1613130300000|2021-02-12 11:45:00|4567.6|4561.6|4568.4|4562.4|4569.6|4563.6|4567.4|4561.4|18
1613130600000|2021-02-12 11:50:00|4568.1|4562.1|4571.8|4565.8|4571.8|4565.8|4567.6|4561.6|44
1613130900000|2021-02-12 11:55:00|4571.4|4565.4|4565.8|4559.8|4571.8|4565.8|4564.8|4558.8|21
1613131200000|2021-02-12 12:00:00|4566.3|4560.3|4567.8|4561.8|4571.3|4565.3|4565.8|4559.8|40
1613131500000|2021-02-12 12:05:00|4567.3|4561.3|4567.8|4561.8|4569.1|4563.1|4566.3|4560.3|13
1613131800000|2021-02-12 12:10:00|4568.1|4562.1|4567.8|4561.8|4568.3|4562.3|4564.6|4558.6|17
1613132100000|2021-02-12 12:15:00|4567.3|4561.3|4566.8|4560.8|4568.3|4562.3|4566.1|4560.1|8
1613132400000|2021-02-12 12:20:00|4567.1|4561.1|4571.8|4565.8|4571.8|4565.8|4567.1|4561.1|28
1613132700000|2021-02-12 12:25:00|4571.6|4565.6|4571.3|4565.3|4574.1|4568.1|4570.3|4564.3|69
1613133000000|2021-02-12 12:30:00|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4570.8|4564.8|7
1613133300000|2021-02-12 12:35:00|4573.1|4567.1|4576.3|4570.3|4576.3|4570.3|4571.3|4565.3|24
1613133600000|2021-02-12 12:40:00|4575.8|4569.8|4580.6|4574.6|4581.8|4575.8|4575.8|4569.8|89
1613133900000|2021-02-12 12:45:00|4581.1|4575.1|4579.8|4573.8|4583.6|4577.6|4578.8|4572.8|36
1613134200000|2021-02-12 12:50:00|4579.5|4573.5|4577.6|4571.6|4581|4575|4576.3|4570.3|60
1613134500000|2021-02-12 12:55:00|4577.1|4571.1|4573.8|4567.8|4577.1|4571.1|4573.8|4567.8|32
1613134800000|2021-02-12 13:00:00|4574.1|4568.1|4576.6|4570.6|4576.8|4570.8|4573.8|4567.8|22
1613135100000|2021-02-12 13:05:00|4576.1|4570.1|4575.8|4569.8|4576.3|4570.3|4573.3|4567.3|30
1613135400000|2021-02-12 13:10:00|4575.6|4569.6|4572|4566|4576.3|4570.3|4571.5|4565.5|49
1613135700000|2021-02-12 13:15:00|4571.5|4565.5|4569.3|4563.3|4571.8|4565.8|4567.8|4561.8|83
1613136000000|2021-02-12 13:20:00|4569.5|4563.5|4569.5|4563.5|4572.5|4566.5|4568.8|4562.8|27
1613136300000|2021-02-12 13:25:00|4569.3|4563.3|4570.3|4564.3|4574.3|4568.3|4569|4563|113
1613136600000|2021-02-12 13:30:00|4570|4564|4569.5|4563.5|4570.5|4564.5|4568.3|4562.3|35
1613136900000|2021-02-12 13:35:00|4570|4564|4564.3|4558.3|4570|4564|4563|4557|63
1613137200000|2021-02-12 13:40:00|4564.5|4558.5|4564.5|4558.5|4566|4560|4557.8|4551.8|195
1613140200000|2021-02-12 14:30:00|4565|4559|4567.2|4561.2|4583|4577|4565|4559|1144
1613140500000|2021-02-12 14:35:00|4567.7|4561.7|4571.7|4565.7|4580.7|4574.7|4567.2|4561.2|472
1613140800000|2021-02-12 14:40:00|4572|4566|4582|4576|4586.2|4580.2|4572|4566|497
1613141100000|2021-02-12 14:45:00|4582.2|4576.2|4575|4569|4586|4580|4575|4569|754
1613141400000|2021-02-12 14:50:00|4574.7|4568.7|4570.2|4564.2|4577.5|4571.5|4570|4564|740
1613141700000|2021-02-12 14:55:00|4571|4565|4567.7|4561.7|4573.5|4567.5|4566.5|4560.5|431
1613142000000|2021-02-12 15:00:00|4567|4561|4565.8|4559.8|4572|4566|4565.8|4559.8|212
1613142300000|2021-02-12 15:05:00|4566|4560|4565|4559|4566.8|4560.8|4561.8|4555.8|472
1613142600000|2021-02-12 15:10:00|4565.3|4559.3|4569.3|4563.3|4572.5|4566.5|4562.8|4556.8|295
1613142900000|2021-02-12 15:15:00|4569.5|4563.5|4561.2|4555.2|4570.7|4564.7|4558.7|4552.7|250
1613143200000|2021-02-12 15:20:00|4561|4555|4568.2|4562.2|4572.2|4566.2|4557.7|4551.7|688
1613143500000|2021-02-12 15:25:00|4568|4562|4557.7|4551.7|4568|4562|4556.7|4550.7|313
1613143800000|2021-02-12 15:30:00|4558.2|4552.2|4555.2|4549.2|4560.5|4554.5|4551.7|4545.7|269
1613144100000|2021-02-12 15:35:00|4555.5|4549.5|4554.2|4548.2|4558.5|4552.5|4550.7|4544.7|453
1613144400000|2021-02-12 15:40:00|4554|4548|4562|4556|4562|4556|4549.9|4543.9|504
1613144700000|2021-02-12 15:45:00|4562.2|4556.2|4570|4564|4573.2|4567.2|4561|4555|524
1613145000000|2021-02-12 15:50:00|4570.7|4564.7|4568.7|4562.7|4575.2|4569.2|4568|4562|308
1613145300000|2021-02-12 15:55:00|4568.2|4562.2|4562.5|4556.5|4572|4566|4562.5|4556.5|176
1613145600000|2021-02-12 16:00:00|4563.2|4557.2|4564|4558|4566.2|4560.2|4562|4556|186
1613145900000|2021-02-12 16:05:00|4563.7|4557.7|4559.4|4553.4|4566.7|4560.7|4559.2|4553.2|114
1613146200000|2021-02-12 16:10:00|4559.7|4553.7|4558.4|4552.4|4560.7|4554.7|4556.4|4550.4|166
1613146500000|2021-02-12 16:15:00|4558.7|4552.7|4560.2|4554.2|4562.7|4556.7|4558.2|4552.2|226
1613146800000|2021-02-12 16:20:00|4560.4|4554.4|4563|4557|4565.9|4559.9|4560.4|4554.4|265
1613147100000|2021-02-12 16:25:00|4563.5|4557.5|4567.7|4561.7|4572.7|4566.7|4563.5|4557.5|340
1613147400000|2021-02-12 16:30:00|4568|4562|4578.2|4572.2|4578.4|4572.4|4567.5|4561.5|235
1613147700000|2021-02-12 16:35:00|4578.4|4572.4|4578.9|4572.9|4580.9|4574.9|4576.2|4570.2|221
1613148000000|2021-02-12 16:40:00|4578.7|4572.7|4580.9|4574.9|4582.7|4576.7|4577.9|4571.9|149
1613148300000|2021-02-12 16:45:00|4580.7|4574.7|4583.7|4577.7|4586.7|4580.7|4577.2|4571.2|283
1613148600000|2021-02-12 16:50:00|4582.9|4576.9|4576.2|4570.2|4583.7|4577.7|4575.9|4569.9|237
1613148900000|2021-02-12 16:55:00|4574.7|4568.7|4576.7|4570.7|4578.4|4572.4|4570.2|4564.2|195
1613149200000|2021-02-12 17:00:00|4576.2|4570.2|4572.2|4566.2|4576.4|4570.4|4571.9|4565.9|113
1613149500000|2021-02-12 17:05:00|4572.4|4566.4|4571.4|4565.4|4574.2|4568.2|4569.7|4563.7|131
1613149800000|2021-02-12 17:10:00|4571.7|4565.7|4577.4|4571.4|4577.9|4571.9|4571.7|4565.7|100
1613150100000|2021-02-12 17:15:00|4577.7|4571.7|4576.2|4570.2|4577.9|4571.9|4575.4|4569.4|224
1613150400000|2021-02-12 17:20:00|4576.4|4570.4|4573.2|4567.2|4577.7|4571.7|4573.2|4567.2|165
1613150700000|2021-02-12 17:25:00|4572.7|4566.7|4577.9|4571.9|4578.4|4572.4|4572.7|4566.7|803
1613151000000|2021-02-12 17:30:00|4577.4|4571.4|4579.1|4573.1|4580.1|4574.1|4573.9|4567.9|1004
1613151300000|2021-02-12 17:35:00|4579.3|4573.3|4577.4|4571.4|4581.4|4575.4|4577.1|4571.1|159
1613151600000|2021-02-12 17:40:00|4577.6|4571.6|4574.1|4568.1|4578.6|4572.6|4573.6|4567.6|66
1613151900000|2021-02-12 17:45:00|4573.9|4567.9|4575.3|4569.3|4575.8|4569.8|4573.1|4567.1|68
1613152200000|2021-02-12 17:50:00|4574.8|4568.8|4572.1|4566.1|4576.1|4570.1|4571.8|4565.8|82
1613152500000|2021-02-12 17:55:00|4572.3|4566.3|4573.1|4567.1|4575.1|4569.1|4572.1|4566.1|70
1613152800000|2021-02-12 18:00:00|4573.3|4567.3|4571.8|4565.8|4574.1|4568.1|4571.1|4565.1|96
1613153100000|2021-02-12 18:05:00|4571.6|4565.6|4569.6|4563.6|4571.6|4565.6|4569.6|4563.6|91
1613153400000|2021-02-12 18:10:00|4570.6|4564.6|4572.6|4566.6|4572.6|4566.6|4569.6|4563.6|140
1613153700000|2021-02-12 18:15:00|4571.8|4565.8|4572.6|4566.6|4575.6|4569.6|4571.6|4565.6|77
1613154000000|2021-02-12 18:20:00|4572|4566|4571.6|4565.6|4573.6|4567.6|4569.8|4563.8|126
1613154300000|2021-02-12 18:25:00|4571.8|4565.8|4575.6|4569.6|4575.6|4569.6|4571.1|4565.1|163
1613154600000|2021-02-12 18:30:00|4573.8|4567.8|4575.3|4569.3|4575.6|4569.6|4571.8|4565.8|214
1613154900000|2021-02-12 18:35:00|4575.6|4569.6|4575.3|4569.3|4576.5|4570.5|4574.3|4568.3|89
1613155200000|2021-02-12 18:40:00|4575.5|4569.5|4572.3|4566.3|4575.8|4569.8|4572.1|4566.1|67
1613155500000|2021-02-12 18:45:00|4572.5|4566.5|4578.8|4572.8|4579.5|4573.5|4572.1|4566.1|529
1613155800000|2021-02-12 18:50:00|4578.6|4572.6|4573.5|4567.5|4578.6|4572.6|4573.5|4567.5|250
1613156100000|2021-02-12 18:55:00|4573.8|4567.8|4571.8|4565.8|4574.3|4568.3|4569.8|4563.8|161
1613156400000|2021-02-12 19:00:00|4572.3|4566.3|4571.5|4565.5|4573.5|4567.5|4568.1|4562.1|205
1613156700000|2021-02-12 19:05:00|4572.1|4566.1|4576|4570|4576.8|4570.8|4567|4561|1115
1613157000000|2021-02-12 19:10:00|4576.3|4570.3|4578.3|4572.3|4581|4575|4565.5|4559.5|946
1613157300000|2021-02-12 19:15:00|4578.6|4572.6|4587.8|4581.8|4588.8|4582.8|4576.6|4570.6|940
1613437200000|2021-02-16 01:00:00|4629.1|4623.1|4653.3|4647.3|4661.7|4655.7|4625.9|4619.9|1435
1613437500000|2021-02-16 01:05:00|4652.8|4646.8|4646.5|4640.5|4656.3|4650.3|4644.3|4638.3|377
1613437800000|2021-02-16 01:10:00|4647.3|4641.3|4657.8|4651.8|4658.3|4652.3|4646.8|4640.8|152
1613438100000|2021-02-16 01:15:00|4657.5|4651.5|4657.3|4651.3|4657.7|4651.7|4653.7|4647.7|155
1613438400000|2021-02-16 01:20:00|4656.8|4650.8|4657.5|4651.5|4661.2|4655.2|4655.8|4649.8|283
1613438700000|2021-02-16 01:25:00|4657.7|4651.7|4658.2|4652.2|4663.9|4657.9|4656.7|4650.7|324
1613439000000|2021-02-16 01:30:00|4658.4|4652.4|4661.2|4655.2|4662.2|4656.2|4657.9|4651.9|152
1613439300000|2021-02-16 01:35:00|4661.5|4655.5|4658.2|4652.2|4661.7|4655.7|4657.2|4651.2|146
1613439600000|2021-02-16 01:40:00|4657.9|4651.9|4662.3|4656.3|4662.3|4656.3|4657.7|4651.7|83
1613439900000|2021-02-16 01:45:00|4662.6|4656.6|4661.7|4655.7|4663.6|4657.6|4661.2|4655.2|113
1613440200000|2021-02-16 01:50:00|4661.2|4655.2|4656.7|4650.7|4661.7|4655.7|4656.7|4650.7|73
1613440500000|2021-02-16 01:55:00|4656.2|4650.2|4659.8|4653.8|4660.6|4654.6|4656.2|4650.2|33
1613440800000|2021-02-16 02:00:00|4660.1|4654.1|4656.8|4650.8|4660.1|4654.1|4656.6|4650.6|35
1613441100000|2021-02-16 02:05:00|4656.6|4650.6|4659.6|4653.6|4660.6|4654.6|4656.6|4650.6|36
1613441400000|2021-02-16 02:10:00|4658.6|4652.6|4660.1|4654.1|4660.1|4654.1|4658.3|4652.3|72
1613441700000|2021-02-16 02:15:00|4659.9|4653.9|4659|4653|4661.6|4655.6|4659|4653|51
1613442000000|2021-02-16 02:20:00|4659.3|4653.3|4657.8|4651.8|4660.3|4654.3|4656.6|4650.6|222
1613442300000|2021-02-16 02:25:00|4658.3|4652.3|4658.3|4652.3|4660.1|4654.1|4657.6|4651.6|68
1613442600000|2021-02-16 02:30:00|4658.6|4652.6|4657.6|4651.6|4660.6|4654.6|4657.3|4651.3|106
1613442900000|2021-02-16 02:35:00|4657.3|4651.3|4651.1|4645.1|4657.3|4651.3|4650.6|4644.6|163
1613443200000|2021-02-16 02:40:00|4650.8|4644.8|4652|4646|4652.5|4646.5|4649|4643|72
1613443500000|2021-02-16 02:45:00|4652.5|4646.5|4653.3|4647.3|4653.3|4647.3|4649.5|4643.5|38
1613443800000|2021-02-16 02:50:00|4653.6|4647.6|4658|4652|4659.5|4653.5|4653.5|4647.5|184
1613444100000|2021-02-16 02:55:00|4658.8|4652.8|4663|4657|4663.3|4657.3|4658|4652|89
1613444400000|2021-02-16 03:00:00|4662.5|4656.5|4659.8|4653.8|4663|4657|4659.8|4653.8|253
1613444700000|2021-02-16 03:05:00|4660.1|4654.1|4660.3|4654.3|4661.6|4655.6|4659.3|4653.3|72
1613445000000|2021-02-16 03:10:00|4659.6|4653.6|4660.8|4654.8|4661.3|4655.3|4659.6|4653.6|45
1613445300000|2021-02-16 03:15:00|4660.5|4654.5|4661.3|4655.3|4661.6|4655.6|4660.3|4654.3|28
1613445600000|2021-02-16 03:20:00|4661|4655|4661.3|4655.3|4662|4656|4661|4655|67
1613445900000|2021-02-16 03:25:00|4661.5|4655.5|4662.3|4656.3|4663.3|4657.3|4661.3|4655.3|42
1613446200000|2021-02-16 03:30:00|4662.5|4656.5|4663.2|4657.2|4663.5|4657.5|4661.3|4655.3|850
1613446500000|2021-02-16 03:35:00|4663.5|4657.5|4674|4668|4674.2|4668.2|4662.5|4656.5|646
1613446800000|2021-02-16 03:40:00|4673.5|4667.5|4671.2|4665.2|4674.4|4668.4|4670.5|4664.5|56
1613447100000|2021-02-16 03:45:00|4671.4|4665.4|4671.9|4665.9|4674.2|4668.2|4671.4|4665.4|53
1613447400000|2021-02-16 03:50:00|4672.4|4666.4|4673.4|4667.4|4673.9|4667.9|4671.9|4665.9|45
1613447700000|2021-02-16 03:55:00|4673.2|4667.2|4679.2|4673.2|4679.5|4673.5|4673.2|4667.2|225
1613448000000|2021-02-16 04:00:00|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4677.5|4671.5|41
1613448300000|2021-02-16 04:05:00|4678.8|4672.8|4679|4673|4679.5|4673.5|4676.2|4670.2|27
1613448600000|2021-02-16 04:10:00|4678.5|4672.5|4677|4671|4678.5|4672.5|4675.4|4669.4|30
1613448900000|2021-02-16 04:15:00|4676.8|4670.8|4676.9|4670.9|4677.5|4671.5|4675.7|4669.7|13
1613449200000|2021-02-16 04:20:00|4676.7|4670.7|4677|4671|4677.7|4671.7|4676.4|4670.4|6
1613449500000|2021-02-16 04:25:00|4676.7|4670.7|4677.4|4671.4|4678.7|4672.7|4675.9|4669.9|18
1613449800000|2021-02-16 04:30:00|4677.2|4671.2|4677.2|4671.2|4677.7|4671.7|4676.4|4670.4|8
1613450100000|2021-02-16 04:35:00|4677|4671|4675.9|4669.9|4677|4671|4675.9|4669.9|9
1613450400000|2021-02-16 04:40:00|4674.4|4668.4|4672.7|4666.7|4674.4|4668.4|4671.9|4665.9|31
1613450700000|2021-02-16 04:45:00|4672.4|4666.4|4674.4|4668.4|4675.2|4669.2|4671.9|4665.9|43
1613451000000|2021-02-16 04:50:00|4674.2|4668.2|4675.9|4669.9|4675.9|4669.9|4673.2|4667.2|15
1613451300000|2021-02-16 04:55:00|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4675.4|4669.4|10
1613451600000|2021-02-16 05:00:00|4677|4671|4679.2|4673.2|4680.7|4674.7|4676.5|4670.5|21
1613451900000|2021-02-16 05:05:00|4679|4673|4676.5|4670.5|4679.3|4673.3|4676.5|4670.5|9
1613452200000|2021-02-16 05:10:00|4676|4670|4673|4667|4676.5|4670.5|4673|4667|17
1613452500000|2021-02-16 05:15:00|4672.7|4666.7|4671.5|4665.5|4672.7|4666.7|4669.9|4663.9|41
1613452800000|2021-02-16 05:20:00|4671.2|4665.2|4669.9|4663.9|4673.9|4667.9|4669.9|4663.9|27
1613453100000|2021-02-16 05:25:00|4670.4|4664.4|4671.9|4665.9|4672.6|4666.6|4669.9|4663.9|23
1613453400000|2021-02-16 05:30:00|4671.4|4665.4|4671.4|4665.4|4672.9|4666.9|4671.1|4665.1|29
1613453700000|2021-02-16 05:35:00|4672.4|4666.4|4661.8|4655.8|4673.4|4667.4|4660.3|4654.3|88
1613454000000|2021-02-16 05:40:00|4661.6|4655.6|4658.8|4652.8|4664.4|4658.4|4658.3|4652.3|93
1613454300000|2021-02-16 05:45:00|4658.3|4652.3|4661.8|4655.8|4662.1|4656.1|4657.8|4651.8|54
1613454600000|2021-02-16 05:50:00|4662.1|4656.1|4661.1|4655.1|4662.6|4656.6|4660.8|4654.8|10
1613454900000|2021-02-16 05:55:00|4660.8|4654.8|4663.3|4657.3|4663.3|4657.3|4658.5|4652.5|19
1613455200000|2021-02-16 06:00:00|4662.5|4656.5|4661.5|4655.5|4663.5|4657.5|4659.8|4653.8|22
1613455500000|2021-02-16 06:05:00|4661.8|4655.8|4659.8|4653.8|4662.5|4656.5|4659.8|4653.8|23
1613455800000|2021-02-16 06:10:00|4660|4654|4658.5|4652.5|4660.5|4654.5|4658.1|4652.1|30
1613456100000|2021-02-16 06:15:00|4659.5|4653.5|4660.7|4654.7|4661.3|4655.3|4659.2|4653.2|115
1613456400000|2021-02-16 06:20:00|4661|4655|4659.5|4653.5|4663|4657|4659.5|4653.5|11
1613456700000|2021-02-16 06:25:00|4659.7|4653.7|4657.7|4651.7|4660.3|4654.3|4657.2|4651.2|14
1613457000000|2021-02-16 06:30:00|4658.2|4652.2|4658.8|4652.8|4660.8|4654.8|4658.2|4652.2|13
1613457300000|2021-02-16 06:35:00|4659|4653|4657.8|4651.8|4659.2|4653.2|4656.8|4650.8|32
1613457600000|2021-02-16 06:40:00|4658.3|4652.3|4654.8|4648.8|4658.3|4652.3|4653.8|4647.8|38
1613457900000|2021-02-16 06:45:00|4655.1|4649.1|4656.3|4650.3|4656.9|4650.9|4653.8|4647.8|26
1613458200000|2021-02-16 06:50:00|4655.8|4649.8|4653.9|4647.9|4657.4|4651.4|4652.9|4646.9|48
1613458500000|2021-02-16 06:55:00|4653.5|4647.5|4652.9|4646.9|4653.5|4647.5|4650.7|4644.7|60
1613458800000|2021-02-16 07:00:00|4653.1|4647.1|4652.4|4646.4|4655.9|4649.9|4651.9|4645.9|24
1613459100000|2021-02-16 07:05:00|4651.9|4645.9|4648.9|4642.9|4652.7|4646.7|4645.4|4639.4|40
1613459400000|2021-02-16 07:10:00|4649.3|4643.3|4645.9|4639.9|4652.3|4646.3|4645.9|4639.9|25
1613459700000|2021-02-16 07:15:00|4646.9|4640.9|4647.9|4641.9|4647.9|4641.9|4646.6|4640.6|5
1613460000000|2021-02-16 07:20:00|4647.4|4641.4|4643.9|4637.9|4647.9|4641.9|4643.1|4637.1|52
1613460300000|2021-02-16 07:25:00|4644.9|4638.9|4640.6|4634.6|4644.9|4638.9|4636.8|4630.8|38
1613460600000|2021-02-16 07:30:00|4641.3|4635.3|4638.6|4632.6|4641.8|4635.8|4636.8|4630.8|59
1613460900000|2021-02-16 07:35:00|4638.8|4632.8|4629.8|4623.8|4640.3|4634.3|4629.3|4623.3|237
1613461200000|2021-02-16 07:40:00|4629.3|4623.3|4634.5|4628.5|4635.5|4629.5|4628.8|4622.8|48
1613461500000|2021-02-16 07:45:00|4633.8|4627.8|4638.5|4632.5|4639|4633|4629.3|4623.3|80
1613461800000|2021-02-16 07:50:00|4638|4632|4644.2|4638.2|4644.7|4638.7|4636.2|4630.2|31
1613462100000|2021-02-16 07:55:00|4643.2|4637.2|4638|4632|4643.2|4637.2|4638|4632|34
1613462400000|2021-02-16 08:00:00|4637|4631|4644|4638|4644.8|4638.8|4636.5|4630.5|87
1613462700000|2021-02-16 08:05:00|4644.5|4638.5|4632.5|4626.5|4644.5|4638.5|4632|4626|63
1613463000000|2021-02-16 08:10:00|4633.2|4627.2|4635.2|4629.2|4635.2|4629.2|4630.7|4624.7|40
1613463300000|2021-02-16 08:15:00|4635|4629|4633.4|4627.4|4635|4629|4631.2|4625.2|10
1613463600000|2021-02-16 08:20:00|4633.7|4627.7|4639.2|4633.2|4639.2|4633.2|4629|4623|56
1613463900000|2021-02-16 08:25:00|4640.2|4634.2|4648.2|4642.2|4649.2|4643.2|4639.7|4633.7|59
1613464200000|2021-02-16 08:30:00|4648.7|4642.7|4645.8|4639.8|4648.7|4642.7|4644.5|4638.5|19
1613464500000|2021-02-16 08:35:00|4645.3|4639.3|4648|4642|4652|4646|4645.3|4639.3|44
1613464800000|2021-02-16 08:40:00|4648.2|4642.2|4660.6|4654.6|4663.5|4657.5|4648.2|4642.2|556
1613465100000|2021-02-16 08:45:00|4659.6|4653.6|4655.9|4649.9|4660.1|4654.1|4653.9|4647.9|31
1613465400000|2021-02-16 08:50:00|4656.6|4650.6|4657.6|4651.6|4659.1|4653.1|4656.1|4650.1|62
1613465700000|2021-02-16 08:55:00|4658|4652|4674.2|4668.2|4675.2|4669.2|4658|4652|128
1613466000000|2021-02-16 09:00:00|4673.9|4667.9|4667.6|4661.6|4675.6|4669.6|4665.4|4659.4|89
1613466300000|2021-02-16 09:05:00|4667.4|4661.4|4662.5|4656.5|4670.6|4664.6|4659.7|4653.7|220
1613466600000|2021-02-16 09:10:00|4661.5|4655.5|4659.2|4653.2|4665.2|4659.2|4659|4653|27
1613466900000|2021-02-16 09:15:00|4659.8|4653.8|4651|4645|4660.5|4654.5|4649.6|4643.6|88
1613467200000|2021-02-16 09:20:00|4651.2|4645.2|4646.9|4640.9|4652.9|4646.9|4644.7|4638.7|53
1613467500000|2021-02-16 09:25:00|4646.6|4640.6|4646.9|4640.9|4649.9|4643.9|4644.9|4638.9|31
1613467800000|2021-02-16 09:30:00|4646.4|4640.4|4642.5|4636.5|4647.9|4641.9|4640.7|4634.7|92
1613468100000|2021-02-16 09:35:00|4642.2|4636.2|4636.7|4630.7|4642.7|4636.7|4636.7|4630.7|75
1613468400000|2021-02-16 09:40:00|4636.5|4630.5|4642.7|4636.7|4645.7|4639.7|4636.2|4630.2|95
1613468700000|2021-02-16 09:45:00|4642.5|4636.5|4640.7|4634.7|4644.4|4638.4|4640.2|4634.2|43
1613469000000|2021-02-16 09:50:00|4641.4|4635.4|4645.7|4639.7|4645.7|4639.7|4640.7|4634.7|36
1613469300000|2021-02-16 09:55:00|4646.1|4640.1|4649.7|4643.7|4650.4|4644.4|4646.1|4640.1|47
1613469600000|2021-02-16 10:00:00|4649.9|4643.9|4647.4|4641.4|4651.2|4645.2|4646.2|4640.2|60
1613469900000|2021-02-16 10:05:00|4647.6|4641.6|4648.2|4642.2|4648.2|4642.2|4645.4|4639.4|25
1613470200000|2021-02-16 10:10:00|4647.9|4641.9|4648.7|4642.7|4649.7|4643.7|4647.2|4641.2|13
1613470500000|2021-02-16 10:15:00|4648.4|4642.4|4645.4|4639.4|4648.7|4642.7|4644.4|4638.4|11
1613470800000|2021-02-16 10:20:00|4644.9|4638.9|4646.9|4640.9|4647.4|4641.4|4643.9|4637.9|30
1613471100000|2021-02-16 10:25:00|4646.3|4640.3|4646.2|4640.2|4646.9|4640.9|4643.9|4637.9|11
1613471400000|2021-02-16 10:30:00|4645.4|4639.4|4646.9|4640.9|4647.9|4641.9|4643.2|4637.2|23
1613471700000|2021-02-16 10:35:00|4646.7|4640.7|4650.3|4644.3|4652.8|4646.8|4645.2|4639.2|339
1613472000000|2021-02-16 10:40:00|4650.6|4644.6|4654.9|4648.9|4654.9|4648.9|4650.1|4644.1|41
1613472300000|2021-02-16 10:45:00|4655.1|4649.1|4656.9|4650.9|4658.6|4652.6|4654.4|4648.4|47
1613472600000|2021-02-16 10:50:00|4657.1|4651.1|4653.6|4647.6|4657.4|4651.4|4652.6|4646.6|15
1613472900000|2021-02-16 10:55:00|4654.1|4648.1|4652.1|4646.1|4654.1|4648.1|4650.8|4644.8|5
1613473200000|2021-02-16 11:00:00|4652.3|4646.3|4646.3|4640.3|4652.6|4646.6|4645.8|4639.8|14
1613473500000|2021-02-16 11:05:00|4646.6|4640.6|4643.3|4637.3|4646.8|4640.8|4642.3|4636.3|32
1613473800000|2021-02-16 11:10:00|4643.8|4637.8|4643.3|4637.3|4643.8|4637.8|4640.5|4634.5|28
1613474100000|2021-02-16 11:15:00|4642.5|4636.5|4643.2|4637.2|4643.7|4637.7|4640.8|4634.8|16
1613474400000|2021-02-16 11:20:00|4643.5|4637.5|4644.2|4638.2|4646.2|4640.2|4643|4637|44
1613474700000|2021-02-16 11:25:00|4644|4638|4644|4638|4645.7|4639.7|4643.5|4637.5|14
1613475000000|2021-02-16 11:30:00|4643.7|4637.7|4644.2|4638.2|4646.7|4640.7|4643.7|4637.7|10
1613475300000|2021-02-16 11:35:00|4644.5|4638.5|4645.2|4639.2|4645.4|4639.4|4642|4636|10
1613475600000|2021-02-16 11:40:00|4646.2|4640.2|4642.7|4636.7|4646.2|4640.2|4642.3|4636.3|35
1613475900000|2021-02-16 11:45:00|4642.2|4636.2|4642.2|4636.2|4643.7|4637.7|4642.2|4636.2|12
1613476200000|2021-02-16 11:50:00|4641.7|4635.7|4648.2|4642.2|4648.7|4642.7|4641.7|4635.7|31
1613476500000|2021-02-16 11:55:00|4648|4642|4646.2|4640.2|4648|4642|4645.5|4639.5|9
1613476800000|2021-02-16 12:00:00|4645.8|4639.8|4647.2|4641.2|4648.5|4642.5|4644.5|4638.5|32
1613477100000|2021-02-16 12:05:00|4647.7|4641.7|4648|4642|4649|4643|4647.3|4641.3|28
1613477400000|2021-02-16 12:10:00|4648.3|4642.3|4651.7|4645.7|4652|4646|4646.5|4640.5|22
1613477700000|2021-02-16 12:15:00|4651.5|4645.5|4645.3|4639.3|4651.5|4645.5|4643.7|4637.7|24
1613478000000|2021-02-16 12:20:00|4645.8|4639.8|4648.7|4642.7|4650|4644|4645.5|4639.5|30
1613478300000|2021-02-16 12:25:00|4648.5|4642.5|4641.5|4635.5|4649|4643|4641.3|4635.3|32
1613478600000|2021-02-16 12:30:00|4641.3|4635.3|4643.7|4637.7|4643.7|4637.7|4640.3|4634.3|48
1613478900000|2021-02-16 12:35:00|4644.7|4638.7|4643.7|4637.7|4646.7|4640.7|4642.2|4636.2|60
1613479200000|2021-02-16 12:40:00|4642.5|4636.5|4640.5|4634.5|4643.5|4637.5|4640|4634|224
1613479500000|2021-02-16 12:45:00|4640.3|4634.3|4639.8|4633.8|4643|4637|4638.5|4632.5|58
1613479800000|2021-02-16 12:50:00|4639.5|4633.5|4639.7|4633.7|4639.8|4633.8|4637.3|4631.3|25
1613480100000|2021-02-16 12:55:00|4639.5|4633.5|4637.9|4631.9|4640.5|4634.5|4636.7|4630.7|46
1613480400000|2021-02-16 13:00:00|4638.2|4632.2|4636.9|4630.9|4641.1|4635.1|4636.9|4630.9|33
1613480700000|2021-02-16 13:05:00|4637.1|4631.1|4641.1|4635.1|4641.1|4635.1|4636.9|4630.9|72
1613481000000|2021-02-16 13:10:00|4640.9|4634.9|4635.9|4629.9|4640.9|4634.9|4632.9|4626.9|50
1613481300000|2021-02-16 13:15:00|4635.6|4629.6|4635.4|4629.4|4636.4|4630.4|4632.9|4626.9|16
1613481600000|2021-02-16 13:20:00|4635.1|4629.1|4632.9|4626.9|4636.4|4630.4|4632.9|4626.9|37
1613481900000|2021-02-16 13:25:00|4633.1|4627.1|4631.6|4625.6|4633.4|4627.4|4626.6|4620.6|156
1613482200000|2021-02-16 13:30:00|4631.8|4625.8|4628.3|4622.3|4633.1|4627.1|4627.1|4621.1|113
1613482500000|2021-02-16 13:35:00|4628.8|4622.8|4641.8|4635.8|4642.3|4636.3|4626.6|4620.6|85
1613482800000|2021-02-16 13:40:00|4641.5|4635.5|4647.6|4641.6|4651.3|4645.3|4640|4634|73
1613485800000|2021-02-16 14:30:00|4657.3|4651.3|4656.9|4650.9|4663.6|4657.6|4651.5|4645.5|1171
1613486100000|2021-02-16 14:35:00|4656.7|4650.7|4655.6|4649.6|4665.4|4659.4|4644.3|4638.3|1065
1613486400000|2021-02-16 14:40:00|4656.1|4650.1|4663.3|4657.3|4664.5|4658.5|4652.8|4646.8|320
1613486700000|2021-02-16 14:45:00|4664.3|4658.3|4658.3|4652.3|4665|4659|4657.8|4651.8|273
1613487000000|2021-02-16 14:50:00|4658|4652|4672.5|4666.5|4674|4668|4658|4652|741
1613487300000|2021-02-16 14:55:00|4671.5|4665.5|4666.6|4660.6|4675.4|4669.4|4666.3|4660.3|437
1613487600000|2021-02-16 15:00:00|4666.9|4660.9|4665.6|4659.6|4675|4669|4665.6|4659.6|387
1613487900000|2021-02-16 15:05:00|4665.3|4659.3|4664.3|4658.3|4669.6|4663.6|4664.3|4658.3|377
1613488200000|2021-02-16 15:10:00|4664.6|4658.6|4659.1|4653.1|4666.3|4660.3|4657.8|4651.8|359
1613488500000|2021-02-16 15:15:00|4658.9|4652.9|4662.6|4656.6|4669.3|4663.3|4654.6|4648.6|356
1613488800000|2021-02-16 15:20:00|4662.8|4656.8|4668.6|4662.6|4668.6|4662.6|4662.6|4656.6|345
1613489100000|2021-02-16 15:25:00|4668.3|4662.3|4669.8|4663.8|4669.8|4663.8|4660|4654|300
1613489400000|2021-02-16 15:30:00|4670|4664|4678.2|4672.2|4680|4674|4668|4662|861
1613489700000|2021-02-16 15:35:00|4678.5|4672.5|4672.2|4666.2|4679.5|4673.5|4668.2|4662.2|357
1613490000000|2021-02-16 15:40:00|4672|4666|4662.4|4656.4|4672|4666|4662.2|4656.2|195
1613490300000|2021-02-16 15:45:00|4662.6|4656.6|4651.1|4645.1|4667.5|4661.5|4649.5|4643.5|563
1613490600000|2021-02-16 15:50:00|4652|4646|4657.5|4651.5|4659|4653|4651.8|4645.8|252
1613490900000|2021-02-16 15:55:00|4658|4652|4660.8|4654.8|4662.5|4656.5|4654.8|4648.8|294
1613491200000|2021-02-16 16:00:00|4660.5|4654.5|4670.5|4664.5|4671.8|4665.8|4660.3|4654.3|231
1613491500000|2021-02-16 16:05:00|4670.7|4664.7|4671.9|4665.9|4675.7|4669.7|4668.9|4662.9|240
1613491800000|2021-02-16 16:10:00|4671.7|4665.7|4677.2|4671.2|4681.2|4675.2|4671.7|4665.7|317
1613492100000|2021-02-16 16:15:00|4676.9|4670.9|4675|4669|4678.2|4672.2|4669.9|4663.9|407
1613492400000|2021-02-16 16:20:00|4675.2|4669.2|4678.5|4672.5|4680.2|4674.2|4674.5|4668.5|261
1613492700000|2021-02-16 16:25:00|4678.7|4672.7|4685.3|4679.3|4686.3|4680.3|4675.2|4669.2|395
1613493000000|2021-02-16 16:30:00|4685|4679|4687.8|4681.8|4689.3|4683.3|4683.9|4677.9|407
1613493300000|2021-02-16 16:35:00|4688.3|4682.3|4687.9|4681.9|4688.9|4682.9|4686.1|4680.1|239
1613493600000|2021-02-16 16:40:00|4688.4|4682.4|4703.6|4697.6|4706.9|4700.9|4687.9|4681.9|786
1613493900000|2021-02-16 16:45:00|4703.9|4697.9|4702.7|4696.7|4703.9|4697.9|4697.9|4691.9|532
1613494200000|2021-02-16 16:50:00|4702.3|4696.3|4708.9|4702.9|4714.1|4708.1|4701.1|4695.1|732
1613494500000|2021-02-16 16:55:00|4708.7|4702.7|4706.8|4700.8|4717.7|4711.7|4705.1|4699.1|300
1613494800000|2021-02-16 17:00:00|4706.6|4700.6|4700.6|4694.6|4708.1|4702.1|4696.9|4690.9|741
1613495100000|2021-02-16 17:05:00|4699.8|4693.8|4684.6|4678.6|4701.1|4695.1|4684.3|4678.3|373
1613495400000|2021-02-16 17:10:00|4685.3|4679.3|4675.8|4669.8|4687.6|4681.6|4671.3|4665.3|498
1613495700000|2021-02-16 17:15:00|4675.3|4669.3|4673.7|4667.7|4677.8|4671.8|4672|4666|432
1613496000000|2021-02-16 17:20:00|4675.2|4669.2|4687.8|4681.8|4690.8|4684.8|4673.3|4667.3|635
1613496300000|2021-02-16 17:25:00|4688|4682|4685.9|4679.9|4689.9|4683.9|4685.9|4679.9|440
1613496600000|2021-02-16 17:30:00|4686.4|4680.4|4688.4|4682.4|4689.2|4683.2|4685.4|4679.4|61
1613496900000|2021-02-16 17:35:00|4688.9|4682.9|4686.1|4680.1|4689.9|4683.9|4686.1|4680.1|423
1613497200000|2021-02-16 17:40:00|4686.4|4680.4|4681.8|4675.8|4687.8|4681.8|4680.8|4674.8|133
1613497500000|2021-02-16 17:45:00|4682.6|4676.6|4685.5|4679.5|4686.8|4680.8|4682.3|4676.3|189
1613497800000|2021-02-16 17:50:00|4684.5|4678.5|4687|4681|4688|4682|4684.5|4678.5|61
1613498100000|2021-02-16 17:55:00|4687.2|4681.2|4688.4|4682.4|4688.5|4682.5|4686|4680|90
1613498400000|2021-02-16 18:00:00|4690.4|4684.4|4695|4689|4695|4689|4689.4|4683.4|484
1613498700000|2021-02-16 18:05:00|4694.7|4688.7|4691.4|4685.4|4696.7|4690.7|4689.4|4683.4|223
1613499000000|2021-02-16 18:10:00|4692.4|4686.4|4696.1|4690.1|4696.4|4690.4|4692.4|4686.4|149
1613499300000|2021-02-16 18:15:00|4696.4|4690.4|4693.3|4687.3|4696.4|4690.4|4692.3|4686.3|114
1613499600000|2021-02-16 18:20:00|4692.6|4686.6|4693.6|4687.6|4693.8|4687.8|4689.1|4683.1|93
1613499900000|2021-02-16 18:25:00|4693.8|4687.8|4693.4|4687.4|4696.4|4690.4|4693.4|4687.4|125
1613500200000|2021-02-16 18:30:00|4694.1|4688.1|4694.7|4688.7|4695.7|4689.7|4691.6|4685.6|128
1613500500000|2021-02-16 18:35:00|4695|4689|4693.7|4687.7|4695.7|4689.7|4692.9|4686.9|122
1613500800000|2021-02-16 18:40:00|4693|4687|4689.6|4683.6|4695|4689|4687.4|4681.4|126
1613501100000|2021-02-16 18:45:00|4689.4|4683.4|4689|4683|4689.8|4683.8|4689|4683|220
1613501400000|2021-02-16 18:50:00|4687|4681|4683.7|4677.7|4687.7|4681.7|4683.7|4677.7|304
1613501700000|2021-02-16 18:55:00|4683.2|4677.2|4687.5|4681.5|4687.5|4681.5|4680.7|4674.7|173
1613502000000|2021-02-16 19:00:00|4687.2|4681.2|4685|4679|4689|4683|4684.8|4678.8|266
1613502300000|2021-02-16 19:05:00|4686|4680|4691.9|4685.9|4693.4|4687.4|4685|4679|298
1613502600000|2021-02-16 19:10:00|4692.1|4686.1|4691.3|4685.3|4696.6|4690.6|4687.8|4681.8|815
1613502900000|2021-02-16 19:15:00|4691.6|4685.6|4686.8|4680.8|4695.1|4689.1|4686.3|4680.3|390
1613523600000|2021-02-17 01:00:00|4696.7|4690.7|4681.2|4675.2|4696.7|4690.7|4677.7|4671.7|214
1613523900000|2021-02-17 01:05:00|4682.2|4676.2|4688.2|4682.2|4688.4|4682.4|4679.7|4673.7|83
1613524200000|2021-02-17 01:10:00|4688.4|4682.4|4681.2|4675.2|4691.2|4685.2|4678.8|4672.8|98
1613524500000|2021-02-17 01:15:00|4681.4|4675.4|4681.7|4675.7|4686.4|4680.4|4680.4|4674.4|21
1613524800000|2021-02-17 01:20:00|4681.9|4675.9|4687.4|4681.4|4687.7|4681.7|4679.6|4673.6|19
1613525100000|2021-02-17 01:25:00|4687.1|4681.1|4680.4|4674.4|4687.1|4681.1|4679.2|4673.2|20
1613525400000|2021-02-17 01:30:00|4680.2|4674.2|4685.6|4679.6|4686.9|4680.9|4679.2|4673.2|44
1613525700000|2021-02-17 01:35:00|4684.9|4678.9|4684.6|4678.6|4685.4|4679.4|4683.4|4677.4|7
1613526000000|2021-02-17 01:40:00|4684.9|4678.9|4683.6|4677.6|4687.6|4681.6|4681.6|4675.6|25
1613526300000|2021-02-17 01:45:00|4682.6|4676.6|4687.5|4681.5|4688|4682|4682.1|4676.1|34
1613526600000|2021-02-17 01:50:00|4688|4682|4690.9|4684.9|4694.7|4688.7|4688|4682|24
1613526900000|2021-02-17 01:55:00|4691.1|4685.1|4692.5|4686.5|4694.4|4688.4|4690.5|4684.5|47
1613527200000|2021-02-17 02:00:00|4692.7|4686.7|4695.3|4689.3|4695.5|4689.5|4691.7|4685.7|27
1613527500000|2021-02-17 02:05:00|4695|4689|4696.5|4690.5|4699.8|4693.8|4695|4689|20
1613527800000|2021-02-17 02:10:00|4696.3|4690.3|4695.3|4689.3|4696.3|4690.3|4693.6|4687.6|20
1613528100000|2021-02-17 02:15:00|4694.8|4688.8|4704.3|4698.3|4705|4699|4694.8|4688.8|51
1613528400000|2021-02-17 02:20:00|4704|4698|4708.4|4702.4|4709.5|4703.5|4703.7|4697.7|72
1613528700000|2021-02-17 02:25:00|4707.4|4701.4|4704.9|4698.9|4707.4|4701.4|4704.9|4698.9|19
1613529000000|2021-02-17 02:30:00|4704.2|4698.2|4708.5|4702.5|4711.7|4705.7|4702.7|4696.7|139
1613529300000|2021-02-17 02:35:00|4708.7|4702.7|4710.5|4704.5|4713.3|4707.3|4708.3|4702.3|151
1613529600000|2021-02-17 02:40:00|4710.3|4704.3|4712|4706|4713.7|4707.7|4709.8|4703.8|98
1613529900000|2021-02-17 02:45:00|4712.2|4706.2|4715.4|4709.4|4715.4|4709.4|4711.5|4705.5|59
1613530200000|2021-02-17 02:50:00|4715.2|4709.2|4714.2|4708.2|4716|4710|4714|4708|35
1613530500000|2021-02-17 02:55:00|4713.9|4707.9|4714.2|4708.2|4714.5|4708.5|4710.9|4704.9|27
1613530800000|2021-02-17 03:00:00|4713.7|4707.7|4717|4711|4717.7|4711.7|4713.7|4707.7|23
1613531100000|2021-02-17 03:05:00|4716.7|4710.7|4717|4711|4717.7|4711.7|4716|4710|11
1613531400000|2021-02-17 03:10:00|4716.7|4710.7|4715|4709|4717|4711|4714|4708|25
1613531700000|2021-02-17 03:15:00|4714|4708|4714.5|4708.5|4714.5|4708.5|4712|4706|34
1613532000000|2021-02-17 03:20:00|4714|4708|4714|4708|4714.5|4708.5|4714|4708|14
1613532300000|2021-02-17 03:25:00|4713.5|4707.5|4710|4704|4713.5|4707.5|4710|4704|35
1613532600000|2021-02-17 03:30:00|4709.3|4703.3|4709.5|4703.5|4710.3|4704.3|4708.3|4702.3|16
1613532900000|2021-02-17 03:35:00|4709.3|4703.3|4705.1|4699.1|4709.3|4703.3|4702.9|4696.9|47
1613533200000|2021-02-17 03:40:00|4705.4|4699.4|4706.9|4700.9|4708.4|4702.4|4705.3|4699.3|18
1613533500000|2021-02-17 03:45:00|4707.1|4701.1|4709.7|4703.7|4713.9|4707.9|4707.1|4701.1|20
1613533800000|2021-02-17 03:50:00|4709.6|4703.6|4709.6|4703.6|4710.9|4704.9|4709.6|4703.6|8
1613534100000|2021-02-17 03:55:00|4710.3|4704.3|4711.6|4705.6|4713.1|4707.1|4709.6|4703.6|15
1613534400000|2021-02-17 04:00:00|4711.3|4705.3|4712.6|4706.6|4713.6|4707.6|4711.1|4705.1|9
1613534700000|2021-02-17 04:05:00|4712.1|4706.1|4712.8|4706.8|4713.6|4707.6|4712.1|4706.1|8
1613535000000|2021-02-17 04:10:00|4713.1|4707.1|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|12
1613535300000|2021-02-17 04:15:00|4711.6|4705.6|4711.3|4705.3|4712.5|4706.5|4711|4705|7
1613535600000|2021-02-17 04:20:00|4711.1|4705.1|4710.6|4704.6|4711.8|4705.8|4709.6|4703.6|8
1613535900000|2021-02-17 04:25:00|4710.1|4704.1|4711|4705|4711.3|4705.3|4708.6|4702.6|6
1613536200000|2021-02-17 04:30:00|4711.3|4705.3|4706.6|4700.6|4711.3|4705.3|4706.6|4700.6|12
1613536500000|2021-02-17 04:35:00|4707.1|4701.1|4707.6|4701.6|4708.8|4702.8|4706.3|4700.3|17
1613536800000|2021-02-17 04:40:00|4707.8|4701.8|4707.6|4701.6|4710.1|4704.1|4707.6|4701.6|48
1613537100000|2021-02-17 04:45:00|4708.6|4702.6|4706.1|4700.1|4708.6|4702.6|4706.1|4700.1|7
1613537400000|2021-02-17 04:50:00|4706.3|4700.3|4704.6|4698.6|4706.3|4700.3|4704.6|4698.6|13
1613537700000|2021-02-17 04:55:00|4704.4|4698.4|4703.1|4697.1|4704.4|4698.4|4703.1|4697.1|18
1613538000000|2021-02-17 05:00:00|4703.6|4697.6|4706.8|4700.8|4707.1|4701.1|4702.3|4696.3|39
1613538300000|2021-02-17 05:05:00|4706.5|4700.5|4704.6|4698.6|4707.1|4701.1|4704.6|4698.6|11
1613538600000|2021-02-17 05:10:00|4704.1|4698.1|4704.3|4698.3|4705.3|4699.3|4703.6|4697.6|20
1613538900000|2021-02-17 05:15:00|4704.1|4698.1|4705.3|4699.3|4705.3|4699.3|4704.1|4698.1|5
1613539200000|2021-02-17 05:20:00|4705.8|4699.8|4706.8|4700.8|4707.1|4701.1|4705.8|4699.8|19
1613539500000|2021-02-17 05:25:00|4706.6|4700.6|4704.8|4698.8|4708.1|4702.1|4704.8|4698.8|11
1613539800000|2021-02-17 05:30:00|4705.1|4699.1|4706|4700|4707.3|4701.3|4704.5|4698.5|35
1613540100000|2021-02-17 05:35:00|4705.5|4699.5|4706.1|4700.1|4706.3|4700.3|4704.8|4698.8|10
1613540400000|2021-02-17 05:40:00|4705.8|4699.8|4706.6|4700.6|4706.6|4700.6|4705.1|4699.1|5
1613540700000|2021-02-17 05:45:00|4706.1|4700.1|4704.8|4698.8|4706.3|4700.3|4704.6|4698.6|13
1613541000000|2021-02-17 05:50:00|4705|4699|4706|4700|4706.3|4700.3|4704.8|4698.8|28
1613541300000|2021-02-17 05:55:00|4706.8|4700.8|4706.2|4700.2|4707.8|4701.8|4704.7|4698.7|18
1613541600000|2021-02-17 06:00:00|4706.4|4700.4|4706|4700|4707.7|4701.7|4705.5|4699.5|35
1613541900000|2021-02-17 06:05:00|4706.6|4700.6|4704.5|4698.5|4707.2|4701.2|4704|4698|26
1613542200000|2021-02-17 06:10:00|4706|4700|4704.7|4698.7|4708|4702|4704.7|4698.7|19
1613542500000|2021-02-17 06:15:00|4706.2|4700.2|4705.5|4699.5|4707.2|4701.2|4704.7|4698.7|12
1613542800000|2021-02-17 06:20:00|4706|4700|4707|4701|4708|4702|4706|4700|5
1613543100000|2021-02-17 06:25:00|4707.2|4701.2|4710.2|4704.2|4710.2|4704.2|4706.5|4700.5|23
1613543400000|2021-02-17 06:30:00|4711.2|4705.2|4715.2|4709.2|4715.5|4709.5|4710.2|4704.2|36
1613543700000|2021-02-17 06:35:00|4715.4|4709.4|4714.9|4708.9|4717|4711|4714.4|4708.4|53
1613544000000|2021-02-17 06:40:00|4713.7|4707.7|4715.1|4709.1|4717.6|4711.6|4713.4|4707.4|40
1613544300000|2021-02-17 06:45:00|4714.9|4708.9|4712.9|4706.9|4714.9|4708.9|4711.9|4705.9|2
1613544600000|2021-02-17 06:50:00|4713.2|4707.2|4710.9|4704.9|4713.2|4707.2|4710.1|4704.1|39
1613544900000|2021-02-17 06:55:00|4710.7|4704.7|4710.9|4704.9|4712|4706|4709.9|4703.9|2
1613545200000|2021-02-17 07:00:00|4709.9|4703.9|4708.9|4702.9|4711.4|4705.4|4708.4|4702.4|15
1613545500000|2021-02-17 07:05:00|4708.6|4702.6|4704.9|4698.9|4708.6|4702.6|4704.4|4698.4|9
1613545800000|2021-02-17 07:10:00|4705.1|4699.1|4703.7|4697.7|4707.9|4701.9|4703.7|4697.7|10
1613546100000|2021-02-17 07:15:00|4703.9|4697.9|4704.9|4698.9|4706.1|4700.1|4702.9|4696.9|25
1613546400000|2021-02-17 07:20:00|4705.1|4699.1|4707.9|4701.9|4707.9|4701.9|4705.1|4699.1|2
1613546700000|2021-02-17 07:25:00|4708.6|4702.6|4704.6|4698.6|4709.5|4703.5|4704.6|4698.6|6
1613547000000|2021-02-17 07:30:00|4705.1|4699.1|4703.3|4697.3|4705.5|4699.5|4700.9|4694.9|372
1613547300000|2021-02-17 07:35:00|4703|4697|4704.9|4698.9|4706.9|4700.9|4702.1|4696.1|25
1613547600000|2021-02-17 07:40:00|4705.1|4699.1|4707.4|4701.4|4708.6|4702.6|4704.9|4698.9|24
1613547900000|2021-02-17 07:45:00|4708|4702|4710.6|4704.6|4710.6|4704.6|4706.4|4700.4|44
1613548200000|2021-02-17 07:50:00|4710.4|4704.4|4714.9|4708.9|4717.1|4711.1|4708.6|4702.6|40
1613548500000|2021-02-17 07:55:00|4714.6|4708.6|4711.9|4705.9|4717.3|4711.3|4711.9|4705.9|49
1613548800000|2021-02-17 08:00:00|4712.3|4706.3|4708.5|4702.5|4717.2|4711.2|4708.3|4702.3|33
1613549100000|2021-02-17 08:05:00|4708.7|4702.7|4705.8|4699.8|4708.7|4702.7|4704.5|4698.5|26
1613549400000|2021-02-17 08:10:00|4705|4699|4710|4704|4712|4706|4704.8|4698.8|44
1613549700000|2021-02-17 08:15:00|4710.2|4704.2|4706.2|4700.2|4710.5|4704.5|4705.2|4699.2|13
1613550000000|2021-02-17 08:20:00|4707.2|4701.2|4712|4706|4712.7|4706.7|4707.2|4701.2|46
1613550300000|2021-02-17 08:25:00|4712.2|4706.2|4713.2|4707.2|4714.2|4708.2|4710.5|4704.5|12
1613550600000|2021-02-17 08:30:00|4713|4707|4711|4705|4714.2|4708.2|4709.2|4703.2|54
1613550900000|2021-02-17 08:35:00|4711.5|4705.5|4709.2|4703.2|4714.2|4708.2|4708.2|4702.2|24
1613551200000|2021-02-17 08:40:00|4709.5|4703.5|4713.2|4707.2|4713.2|4707.2|4708.7|4702.7|19
1613551500000|2021-02-17 08:45:00|4713.7|4707.7|4712.2|4706.2|4714.2|4708.2|4711.7|4705.7|106
1613551800000|2021-02-17 08:50:00|4711.9|4705.9|4714.2|4708.2|4714.4|4708.4|4709.2|4703.2|34
1613552100000|2021-02-17 08:55:00|4714|4708|4720.2|4714.2|4720.9|4714.9|4713.2|4707.2|83
1613552400000|2021-02-17 09:00:00|4719.9|4713.9|4717.4|4711.4|4720.6|4714.6|4716.4|4710.4|34
1613552700000|2021-02-17 09:05:00|4718.1|4712.1|4717.4|4711.4|4718.1|4712.1|4714.4|4708.4|33
1613553000000|2021-02-17 09:10:00|4717.7|4711.7|4715.1|4709.1|4719.4|4713.4|4712.4|4706.4|42
1613553300000|2021-02-17 09:15:00|4714.9|4708.9|4712.2|4706.2|4715.9|4709.9|4708.4|4702.4|62
1613553600000|2021-02-17 09:20:00|4712|4706|4711.2|4705.2|4712.5|4706.5|4706.2|4700.2|81
1613553900000|2021-02-17 09:25:00|4711|4705|4711.5|4705.5|4712.7|4706.7|4709.2|4703.2|28
1613554200000|2021-02-17 09:30:00|4711|4705|4710.5|4704.5|4712|4706|4708.7|4702.7|28
1613554500000|2021-02-17 09:35:00|4711.2|4705.2|4713.8|4707.8|4714.2|4708.2|4707.3|4701.3|37
1613554800000|2021-02-17 09:40:00|4713.5|4707.5|4714.3|4708.3|4715.3|4709.3|4712.3|4706.3|24
1613555100000|2021-02-17 09:45:00|4715|4709|4714|4708|4715|4709|4710.3|4704.3|68
1613555400000|2021-02-17 09:50:00|4715|4709|4718.6|4712.6|4718.9|4712.9|4714.2|4708.2|125
1613555700000|2021-02-17 09:55:00|4718.4|4712.4|4721.6|4715.6|4721.9|4715.9|4716.2|4710.2|69
1613556000000|2021-02-17 10:00:00|4721.4|4715.4|4723.3|4717.3|4725.4|4719.4|4719.4|4713.4|25
1613556300000|2021-02-17 10:05:00|4723|4717|4718|4712|4723|4717|4715.8|4709.8|39
1613556600000|2021-02-17 10:10:00|4717.8|4711.8|4722.1|4716.1|4722.6|4716.6|4717.5|4711.5|30
1613556900000|2021-02-17 10:15:00|4723.7|4717.7|4725.2|4719.2|4727.4|4721.4|4722.7|4716.7|197
1613557200000|2021-02-17 10:20:00|4725|4719|4724|4718|4725.2|4719.2|4723.2|4717.2|51
1613557500000|2021-02-17 10:25:00|4725|4719|4726.3|4720.3|4727|4721|4723.5|4717.5|51
1613557800000|2021-02-17 10:30:00|4726.1|4720.1|4724|4718|4728|4722|4723.8|4717.8|78
1613558100000|2021-02-17 10:35:00|4724.2|4718.2|4726|4720|4727.8|4721.8|4722.8|4716.8|37
1613558400000|2021-02-17 10:40:00|4725.8|4719.8|4722.5|4716.5|4726|4720|4722|4716|14
1613558700000|2021-02-17 10:45:00|4722.8|4716.8|4718.3|4712.3|4723.2|4717.2|4717.8|4711.8|45
1613559000000|2021-02-17 10:50:00|4719.3|4713.3|4715.3|4709.3|4719.8|4713.8|4715.3|4709.3|16
1613559300000|2021-02-17 10:55:00|4715.5|4709.5|4716.5|4710.5|4718|4712|4715.3|4709.3|50
1613559600000|2021-02-17 11:00:00|4717|4711|4712.8|4706.8|4718.3|4712.3|4712.8|4706.8|57
1613559900000|2021-02-17 11:05:00|4712.5|4706.5|4711.3|4705.3|4714|4708|4710.8|4704.8|104
1613560200000|2021-02-17 11:10:00|4711.8|4705.8|4711.3|4705.3|4714.5|4708.5|4710.8|4704.8|46
1613560500000|2021-02-17 11:15:00|4711.8|4705.8|4711.5|4705.5|4713.5|4707.5|4710.8|4704.8|8
1613560800000|2021-02-17 11:20:00|4711|4705|4711|4705|4711.5|4705.5|4709.8|4703.8|20
1613561100000|2021-02-17 11:25:00|4711.2|4705.2|4712.5|4706.5|4712.5|4706.5|4709.2|4703.2|18
1613561400000|2021-02-17 11:30:00|4713.2|4707.2|4716.3|4710.3|4720.7|4714.7|4713.2|4707.2|80
1613561700000|2021-02-17 11:35:00|4715.8|4709.8|4713.5|4707.5|4717|4711|4712.2|4706.2|29
1613562000000|2021-02-17 11:40:00|4713.3|4707.3|4712.5|4706.5|4713.5|4707.5|4711.5|4705.5|10
1613562300000|2021-02-17 11:45:00|4713|4707|4712|4706|4714|4708|4712|4706|22
1613562600000|2021-02-17 11:50:00|4711.2|4705.2|4712|4706|4713|4707|4710.8|4704.8|17
1613562900000|2021-02-17 11:55:00|4712.3|4706.3|4713|4707|4713|4707|4712|4706|4
1613563200000|2021-02-17 12:00:00|4713.2|4707.2|4712.3|4706.3|4714|4708|4710.8|4704.8|35
1613563500000|2021-02-17 12:05:00|4712.5|4706.5|4709.5|4703.5|4713.3|4707.3|4709.5|4703.5|30
1613563800000|2021-02-17 12:10:00|4709.2|4703.2|4710.5|4704.5|4713|4707|4709.2|4703.2|56
1613564100000|2021-02-17 12:15:00|4709.2|4703.2|4707.3|4701.3|4709.8|4703.8|4707|4701|50
1613564400000|2021-02-17 12:20:00|4706.9|4700.9|4706.7|4700.7|4707.4|4701.4|4706.7|4700.7|33
1613564700000|2021-02-17 12:25:00|4706.4|4700.4|4708.4|4702.4|4708.4|4702.4|4706.2|4700.2|27
1613565000000|2021-02-17 12:30:00|4708.7|4702.7|4710.9|4704.9|4711.1|4705.1|4708.4|4702.4|20
1613565300000|2021-02-17 12:35:00|4711.1|4705.1|4705.7|4699.7|4711.5|4705.5|4705.7|4699.7|99
1613565600000|2021-02-17 12:40:00|4705.1|4699.1|4697.4|4691.4|4705.7|4699.7|4696.7|4690.7|326
1613565900000|2021-02-17 12:45:00|4697.6|4691.6|4695.6|4689.6|4699.4|4693.4|4693.7|4687.7|59
1613566200000|2021-02-17 12:50:00|4695.8|4689.8|4690.8|4684.8|4697.1|4691.1|4690.1|4684.1|74
1613566500000|2021-02-17 12:55:00|4690.6|4684.6|4690.8|4684.8|4692.5|4686.5|4686.4|4680.4|198
1613566800000|2021-02-17 13:00:00|4691.6|4685.6|4686.8|4680.8|4693.3|4687.3|4686.1|4680.1|164
1613567100000|2021-02-17 13:05:00|4686.5|4680.5|4679.8|4673.8|4687.5|4681.5|4679.3|4673.3|147
1613567400000|2021-02-17 13:10:00|4680.1|4674.1|4684.1|4678.1|4684.1|4678.1|4679.8|4673.8|48
1613567700000|2021-02-17 13:15:00|4684.8|4678.8|4684.1|4678.1|4686.8|4680.8|4683.8|4677.8|95
1613568000000|2021-02-17 13:20:00|4684.3|4678.3|4688.3|4682.3|4688.5|4682.5|4684.1|4678.1|38
1613568300000|2021-02-17 13:25:00|4687.8|4681.8|4679.8|4673.8|4687.8|4681.8|4674.8|4668.8|71
1613568600000|2021-02-17 13:30:00|4679.1|4673.1|4671.6|4665.6|4682.3|4676.3|4671.6|4665.6|90
1613568900000|2021-02-17 13:35:00|4671.8|4665.8|4678.9|4672.9|4678.9|4672.9|4671.8|4665.8|241
1613569200000|2021-02-17 13:40:00|4678.1|4672.1|4680.6|4674.6|4682.5|4676.5|4673.6|4667.6|277
1613572200000|2021-02-17 14:30:00|4668.5|4662.5|4655|4649|4672.3|4666.3|4655|4649|1501
1613572500000|2021-02-17 14:35:00|4654.8|4648.8|4653.2|4647.2|4658.2|4652.2|4648.2|4642.2|865
1613572800000|2021-02-17 14:40:00|4652.7|4646.7|4654.8|4648.8|4660.7|4654.7|4652.7|4646.7|903
1613573100000|2021-02-17 14:45:00|4654.6|4648.6|4653.1|4647.1|4658.3|4652.3|4649.6|4643.6|640
1613573400000|2021-02-17 14:50:00|4653.6|4647.6|4655.7|4649.7|4662.8|4656.8|4652.9|4646.9|705
1613573700000|2021-02-17 14:55:00|4655.4|4649.4|4651.9|4645.9|4658.6|4652.6|4647.6|4641.6|348
1613574000000|2021-02-17 15:00:00|4651.6|4645.6|4641.5|4635.5|4652.6|4646.6|4641|4635|539
1613574300000|2021-02-17 15:05:00|4641|4635|4639.2|4633.2|4641|4635|4632.3|4626.3|776
1613574600000|2021-02-17 15:10:00|4638.2|4632.2|4634.3|4628.3|4645.7|4639.7|4634.3|4628.3|347
1613574900000|2021-02-17 15:15:00|4634|4628|4629.3|4623.3|4634|4628|4624.8|4618.8|496
1613575200000|2021-02-17 15:20:00|4629.6|4623.6|4625|4619|4632.6|4626.6|4624|4618|355
1613575500000|2021-02-17 15:25:00|4624.5|4618.5|4631.6|4625.6|4632.6|4626.6|4619.8|4613.8|557
1613575800000|2021-02-17 15:30:00|4630.9|4624.9|4629.9|4623.9|4633.3|4627.3|4625.8|4619.8|323
1613576100000|2021-02-17 15:35:00|4630.2|4624.2|4632.6|4626.6|4636.4|4630.4|4629.7|4623.7|320
1613576400000|2021-02-17 15:40:00|4632.3|4626.3|4632.3|4626.3|4635.8|4629.8|4631|4625|260
1613576700000|2021-02-17 15:45:00|4632.6|4626.6|4638.3|4632.3|4639.8|4633.8|4630.2|4624.2|285
1613577000000|2021-02-17 15:50:00|4637.4|4631.4|4640.6|4634.6|4642.1|4636.1|4637.1|4631.1|300
1613577300000|2021-02-17 15:55:00|4641.6|4635.6|4647.6|4641.6|4648.1|4642.1|4640.6|4634.6|327
1613577600000|2021-02-17 16:00:00|4647.3|4641.3|4649.6|4643.6|4652|4646|4644.6|4638.6|351
1613577900000|2021-02-17 16:05:00|4649.1|4643.1|4642.9|4636.9|4649.6|4643.6|4642.4|4636.4|328
1613578200000|2021-02-17 16:10:00|4643.2|4637.2|4636.2|4630.2|4643.6|4637.6|4636.2|4630.2|280
1613578500000|2021-02-17 16:15:00|4635.9|4629.9|4636.9|4630.9|4638.9|4632.9|4633.2|4627.2|275
1613578800000|2021-02-17 16:20:00|4636.7|4630.7|4633.6|4627.6|4637.9|4631.9|4630.6|4624.6|243
1613579100000|2021-02-17 16:25:00|4633.4|4627.4|4638.6|4632.6|4640.4|4634.4|4631.2|4625.2|175
1613579400000|2021-02-17 16:30:00|4638.9|4632.9|4637.6|4631.6|4641.9|4635.9|4635.4|4629.4|578
1613579700000|2021-02-17 16:35:00|4637.2|4631.2|4634.4|4628.4|4639.6|4633.6|4633.7|4627.7|407
1613580000000|2021-02-17 16:40:00|4634.7|4628.7|4635.2|4629.2|4636.7|4630.7|4634|4628|256
1613580300000|2021-02-17 16:45:00|4635.9|4629.9|4638.5|4632.5|4638.5|4632.5|4634.8|4628.8|205
1613580600000|2021-02-17 16:50:00|4638.7|4632.7|4632.1|4626.1|4638.8|4632.8|4632.1|4626.1|199
1613580900000|2021-02-17 16:55:00|4632.5|4626.5|4628.5|4622.5|4633.8|4627.8|4628.5|4622.5|192
1613581200000|2021-02-17 17:00:00|4629.5|4623.5|4627.1|4621.1|4629.5|4623.5|4625.1|4619.1|215
1613581500000|2021-02-17 17:05:00|4626.8|4620.8|4626.2|4620.2|4627.5|4621.5|4623.5|4617.5|174
1613581800000|2021-02-17 17:10:00|4626.5|4620.5|4638.5|4632.5|4639.5|4633.5|4624.7|4618.7|308
1613582100000|2021-02-17 17:15:00|4639|4633|4645.1|4639.1|4646.5|4640.5|4638.5|4632.5|260
1613582400000|2021-02-17 17:20:00|4644.6|4638.6|4637.8|4631.8|4645.3|4639.3|4636.1|4630.1|245
1613582700000|2021-02-17 17:25:00|4638|4632|4637.8|4631.8|4638.8|4632.8|4635.8|4629.8|115
1613583000000|2021-02-17 17:30:00|4638|4632|4637.8|4631.8|4640.8|4634.8|4636.5|4630.5|228
1613583300000|2021-02-17 17:35:00|4638.3|4632.3|4639.8|4633.8|4640.8|4634.8|4636.1|4630.1|159
1613583600000|2021-02-17 17:40:00|4640.1|4634.1|4640.8|4634.8|4641.6|4635.6|4639.1|4633.1|85
1613583900000|2021-02-17 17:45:00|4640.5|4634.5|4642.1|4636.1|4644.1|4638.1|4639.1|4633.1|173
1613584200000|2021-02-17 17:50:00|4641.8|4635.8|4642.5|4636.5|4643.5|4637.5|4640.8|4634.8|117
1613584500000|2021-02-17 17:55:00|4642.1|4636.1|4640.3|4634.3|4644.1|4638.1|4639.1|4633.1|312
1613584800000|2021-02-17 18:00:00|4639.8|4633.8|4640.4|4634.4|4641.5|4635.5|4639.3|4633.3|533
1613585100000|2021-02-17 18:05:00|4640.2|4634.2|4640.2|4634.2|4641.5|4635.5|4639.5|4633.5|84
1613585400000|2021-02-17 18:10:00|4640.5|4634.5|4641.9|4635.9|4642.5|4636.5|4640.2|4634.2|204
1613585700000|2021-02-17 18:15:00|4642.2|4636.2|4640.7|4634.7|4642.2|4636.2|4640.2|4634.2|117
1613586000000|2021-02-17 18:20:00|4641.2|4635.2|4644|4638|4646.2|4640.2|4641|4635|170
1613586300000|2021-02-17 18:25:00|4643.8|4637.8|4645|4639|4645.5|4639.5|4640.5|4634.5|202
1613586600000|2021-02-17 18:30:00|4644.8|4638.8|4645.5|4639.5|4646.5|4640.5|4643.2|4637.2|165
1613586900000|2021-02-17 18:35:00|4645.2|4639.2|4646.8|4640.8|4648.5|4642.5|4644.2|4638.2|189
1613587200000|2021-02-17 18:40:00|4647.2|4641.2|4650.8|4644.8|4652.5|4646.5|4646.7|4640.7|220
1613587500000|2021-02-17 18:45:00|4650.5|4644.5|4648.6|4642.6|4650.5|4644.5|4646|4640|325
1613587800000|2021-02-17 18:50:00|4649.1|4643.1|4648.8|4642.8|4650.4|4644.4|4648.1|4642.1|206
1613588100000|2021-02-17 18:55:00|4649.3|4643.3|4649.4|4643.4|4651.3|4645.3|4647.4|4641.4|914
1613588400000|2021-02-17 19:00:00|4650.9|4644.9|4644.7|4638.7|4651.7|4645.7|4644.4|4638.4|737
1613588700000|2021-02-17 19:05:00|4644.4|4638.4|4643.4|4637.4|4646|4640|4640.7|4634.7|568
1613589000000|2021-02-17 19:10:00|4644|4638|4638|4632|4645.3|4639.3|4638|4632|776
1613589300000|2021-02-17 19:15:00|4637|4631|4631.4|4625.4|4637|4631|4631|4625|784
1613610000000|2021-02-18 01:00:00|4647.1|4641.1|4673.2|4667.2|4676.5|4670.5|4646.8|4640.8|376
1613610300000|2021-02-18 01:05:00|4674.4|4668.4|4671.7|4665.7|4675.3|4669.3|4667|4661|161
1613610600000|2021-02-18 01:10:00|4671.2|4665.2|4672.8|4666.8|4675.5|4669.5|4669.3|4663.3|221
1613610900000|2021-02-18 01:15:00|4673|4667|4674.6|4668.6|4677.1|4671.1|4670|4664|478
1613611200000|2021-02-18 01:20:00|4674.3|4668.3|4671.3|4665.3|4678.8|4672.8|4670.8|4664.8|43
1613611500000|2021-02-18 01:25:00|4671.6|4665.6|4675.4|4669.4|4676.6|4670.6|4668.8|4662.8|127
1613611800000|2021-02-18 01:30:00|4675.3|4669.3|4680.2|4674.2|4681.2|4675.2|4674.8|4668.8|92
1613612100000|2021-02-18 01:35:00|4679.2|4673.2|4674.6|4668.6|4679.7|4673.7|4673.7|4667.7|51
1613612400000|2021-02-18 01:40:00|4675.4|4669.4|4664.9|4658.9|4675.6|4669.6|4662.4|4656.4|85
1613612700000|2021-02-18 01:45:00|4664.6|4658.6|4661.6|4655.6|4666.6|4660.6|4659.1|4653.1|78
1613613000000|2021-02-18 01:50:00|4662.1|4656.1|4663.1|4657.1|4664.9|4658.9|4659.3|4653.3|39
1613613300000|2021-02-18 01:55:00|4663.6|4657.6|4661.1|4655.1|4664.3|4658.3|4657.2|4651.2|76
1613613600000|2021-02-18 02:00:00|4660.9|4654.9|4661.2|4655.2|4667.1|4661.1|4660.4|4654.4|32
1613613900000|2021-02-18 02:05:00|4660.9|4654.9|4660.2|4654.2|4661.2|4655.2|4655.4|4649.4|61
1613614200000|2021-02-18 02:10:00|4661.2|4655.2|4661.2|4655.2|4661.4|4655.4|4659.2|4653.2|18
1613614500000|2021-02-18 02:15:00|4660.7|4654.7|4665.6|4659.6|4667.1|4661.1|4660.2|4654.2|36
1613614800000|2021-02-18 02:20:00|4665.3|4659.3|4673.1|4667.1|4673.1|4667.1|4665.3|4659.3|42
1613615100000|2021-02-18 02:25:00|4673.4|4667.4|4671.2|4665.2|4673.8|4667.8|4666.4|4660.4|49
1613615400000|2021-02-18 02:30:00|4671.4|4665.4|4666.2|4660.2|4671.7|4665.7|4661.5|4655.5|38
1613615700000|2021-02-18 02:35:00|4666.4|4660.4|4668.9|4662.9|4670.9|4664.9|4665.5|4659.5|18
1613616000000|2021-02-18 02:40:00|4668.7|4662.7|4667.6|4661.6|4669.4|4663.4|4665.2|4659.2|9
1613616300000|2021-02-18 02:45:00|4667.9|4661.9|4665.7|4659.7|4668.9|4662.9|4665.7|4659.7|8
1613616600000|2021-02-18 02:50:00|4665.4|4659.4|4668.2|4662.2|4669.1|4663.1|4664.4|4658.4|20
1613616900000|2021-02-18 02:55:00|4668.4|4662.4|4668.6|4662.6|4669.1|4663.1|4667.6|4661.6|7
1613617200000|2021-02-18 03:00:00|4668.9|4662.9|4673.2|4667.2|4674.1|4668.1|4668.9|4662.9|60
1613617500000|2021-02-18 03:05:00|4673.9|4667.9|4670.7|4664.7|4674.9|4668.9|4669.9|4663.9|12
1613617800000|2021-02-18 03:10:00|4671.4|4665.4|4670.7|4664.7|4672.2|4666.2|4670.2|4664.2|8
1613618100000|2021-02-18 03:15:00|4671.2|4665.2|4668.9|4662.9|4671.9|4665.9|4668.7|4662.7|8
1613618400000|2021-02-18 03:20:00|4669.2|4663.2|4662.9|4656.9|4669.2|4663.2|4661.7|4655.7|16
1613618700000|2021-02-18 03:25:00|4663.2|4657.2|4660.2|4654.2|4665|4659|4658.4|4652.4|63
1613619000000|2021-02-18 03:30:00|4661.2|4655.2|4659.9|4653.9|4662.5|4656.5|4658.9|4652.9|15
1613619300000|2021-02-18 03:35:00|4660.2|4654.2|4656.7|4650.7|4661.4|4655.4|4656.4|4650.4|29
1613619600000|2021-02-18 03:40:00|4656.4|4650.4|4658.9|4652.9|4659.4|4653.4|4655.9|4649.9|17
1613619900000|2021-02-18 03:45:00|4658.7|4652.7|4657.9|4651.9|4659.4|4653.4|4657.2|4651.2|7
1613620200000|2021-02-18 03:50:00|4657.4|4651.4|4658.9|4652.9|4659.4|4653.4|4657.4|4651.4|11
1613620500000|2021-02-18 03:55:00|4659.4|4653.4|4659.9|4653.9|4660.4|4654.4|4658.2|4652.2|4
1613620800000|2021-02-18 04:00:00|4660.4|4654.4|4659.9|4653.9|4660.4|4654.4|4659.9|4653.9|1
1613621100000|2021-02-18 04:05:00|4660.2|4654.2|4657.7|4651.7|4662.4|4656.4|4656.9|4650.9|13
1613621400000|2021-02-18 04:10:00|4657.4|4651.4|4656.9|4650.9|4657.9|4651.9|4655.9|4649.9|11
1613621700000|2021-02-18 04:15:00|4656.7|4650.7|4659.2|4653.2|4660.7|4654.7|4656.7|4650.7|4
1613622000000|2021-02-18 04:20:00|4658.2|4652.2|4662.5|4656.5|4663.5|4657.5|4658.2|4652.2|14
1613622300000|2021-02-18 04:25:00|4663|4657|4664.2|4658.2|4664.2|4658.2|4662.5|4656.5|11
1613622600000|2021-02-18 04:30:00|4664.4|4658.4|4662.5|4656.5|4665|4659|4662.5|4656.5|5
1613622900000|2021-02-18 04:35:00|4662.3|4656.3|4663.7|4657.7|4664|4658|4660.7|4654.7|11
1613623200000|2021-02-18 04:40:00|4664.2|4658.2|4666.2|4660.2|4666.2|4660.2|4663.4|4657.4|15
1613623500000|2021-02-18 04:45:00|4666|4660|4664.7|4658.7|4666.4|4660.4|4664.7|4658.7|4
1613623800000|2021-02-18 04:50:00|4664.9|4658.9|4665.7|4659.7|4666.4|4660.4|4664.5|4658.5|9
1613624100000|2021-02-18 04:55:00|4665.4|4659.4|4664.2|4658.2|4665.4|4659.4|4663|4657|14
1613624400000|2021-02-18 05:00:00|4663.9|4657.9|4664.9|4658.9|4665.4|4659.4|4663.7|4657.7|21
1613624700000|2021-02-18 05:05:00|4665.2|4659.2|4665.8|4659.8|4666.3|4660.3|4665.2|4659.2|0
1613625000000|2021-02-18 05:10:00|4666.3|4660.3|4668|4662|4669.2|4663.2|4666.3|4660.3|12
1613625300000|2021-02-18 05:15:00|4667.7|4661.7|4667.1|4661.1|4668|4662|4665.5|4659.5|6
1613625600000|2021-02-18 05:20:00|4669.1|4663.1|4666.5|4660.5|4669.3|4663.3|4665.1|4659.1|34
1613625900000|2021-02-18 05:25:00|4666|4660|4665.6|4659.6|4667.5|4661.5|4665.6|4659.6|2
1613626200000|2021-02-18 05:30:00|4666.4|4660.4|4658.9|4652.9|4667.4|4661.4|4657.4|4651.4|34
1613626500000|2021-02-18 05:35:00|4659.4|4653.4|4662.6|4656.6|4663.8|4657.8|4659.4|4653.4|18
1613626800000|2021-02-18 05:40:00|4662.8|4656.8|4663.4|4657.4|4663.9|4657.9|4661.6|4655.6|6
1613627100000|2021-02-18 05:45:00|4663.9|4657.9|4660.4|4654.4|4665.1|4659.1|4660.4|4654.4|6
1613627400000|2021-02-18 05:50:00|4660.1|4654.1|4659.7|4653.7|4661.5|4655.5|4658.4|4652.4|29
1613627700000|2021-02-18 05:55:00|4658.7|4652.7|4661.4|4655.4|4662.1|4656.1|4658.7|4652.7|3
1613628000000|2021-02-18 06:00:00|4661.9|4655.9|4662.6|4656.6|4664.1|4658.1|4660.4|4654.4|3
1613628300000|2021-02-18 06:05:00|4663.1|4657.1|4661.4|4655.4|4663.2|4657.2|4659.7|4653.7|2
1613628600000|2021-02-18 06:10:00|4661.9|4655.9|4663.4|4657.4|4664.1|4658.1|4661.9|4655.9|14
1613628900000|2021-02-18 06:15:00|4663.1|4657.1|4665.1|4659.1|4665.4|4659.4|4662.9|4656.9|6
1613629200000|2021-02-18 06:20:00|4665.4|4659.4|4663.6|4657.6|4665.4|4659.4|4662.4|4656.4|22
1613629500000|2021-02-18 06:25:00|4663.4|4657.4|4665.1|4659.1|4665.3|4659.3|4662.9|4656.9|1
1613629800000|2021-02-18 06:30:00|4664.9|4658.9|4665.6|4659.6|4666.6|4660.6|4662.9|4656.9|11
1613630100000|2021-02-18 06:35:00|4665.4|4659.4|4660.7|4654.7|4665.6|4659.6|4660.5|4654.5|8
1613630400000|2021-02-18 06:40:00|4660.5|4654.5|4655.1|4649.1|4661.5|4655.5|4655.1|4649.1|24
1613630700000|2021-02-18 06:45:00|4655.4|4649.4|4650.2|4644.2|4656.4|4650.4|4650.2|4644.2|50
1613631000000|2021-02-18 06:50:00|4649.9|4643.9|4650.8|4644.8|4651.9|4645.9|4648.2|4642.2|60
1613631300000|2021-02-18 06:55:00|4651.1|4645.1|4651.2|4645.2|4652.1|4646.1|4649.4|4643.4|53
1613631600000|2021-02-18 07:00:00|4650.9|4644.9|4652.9|4646.9|4652.9|4646.9|4649.2|4643.2|43
1613631900000|2021-02-18 07:05:00|4653.2|4647.2|4648.4|4642.4|4653.2|4647.2|4648.4|4642.4|55
1613632200000|2021-02-18 07:10:00|4649.4|4643.4|4641.1|4635.1|4649.4|4643.4|4641.1|4635.1|71
1613632500000|2021-02-18 07:15:00|4640.9|4634.9|4638.4|4632.4|4640.9|4634.9|4635.2|4629.2|100
1613632800000|2021-02-18 07:20:00|4638.6|4632.6|4640.7|4634.7|4640.7|4634.7|4637.7|4631.7|24
1613633100000|2021-02-18 07:25:00|4639.9|4633.9|4640.4|4634.4|4640.9|4634.9|4638.9|4632.9|7
1613633400000|2021-02-18 07:30:00|4640.2|4634.2|4633|4627|4640.9|4634.9|4631|4625|103
1613633700000|2021-02-18 07:35:00|4633.2|4627.2|4636|4630|4637.9|4631.9|4633.2|4627.2|27
1613634000000|2021-02-18 07:40:00|4636.5|4630.5|4637.3|4631.3|4642.7|4636.7|4636.1|4630.1|161
1613634300000|2021-02-18 07:45:00|4637.1|4631.1|4637|4631|4640.3|4634.3|4635.5|4629.5|28
1613634600000|2021-02-18 07:50:00|4635.8|4629.8|4640.6|4634.6|4640.6|4634.6|4635.6|4629.6|25
1613634900000|2021-02-18 07:55:00|4641|4635|4641.3|4635.3|4642.3|4636.3|4638|4632|22
1613635200000|2021-02-18 08:00:00|4641|4635|4641.3|4635.3|4642.3|4636.3|4638.8|4632.8|28
1613635500000|2021-02-18 08:05:00|4641.8|4635.8|4636.6|4630.6|4641.8|4635.8|4636.3|4630.3|24
1613635800000|2021-02-18 08:10:00|4636.8|4630.8|4640.6|4634.6|4641.8|4635.8|4636.6|4630.6|14
1613636100000|2021-02-18 08:15:00|4640.9|4634.9|4634.9|4628.9|4642.3|4636.3|4633.4|4627.4|32
1613636400000|2021-02-18 08:20:00|4634.4|4628.4|4623.6|4617.6|4634.4|4628.4|4622.9|4616.9|112
1613636700000|2021-02-18 08:25:00|4623.1|4617.1|4612.7|4606.7|4627.2|4621.2|4611.6|4605.6|274
1613637000000|2021-02-18 08:30:00|4613.2|4607.2|4623.7|4617.7|4625.7|4619.7|4612.7|4606.7|66
1613637300000|2021-02-18 08:35:00|4623.4|4617.4|4621.9|4615.9|4624.4|4618.4|4620|4614|29
1613637600000|2021-02-18 08:40:00|4622.2|4616.2|4620.2|4614.2|4624.2|4618.2|4617.4|4611.4|29
1613637900000|2021-02-18 08:45:00|4619.7|4613.7|4626.2|4620.2|4627.4|4621.4|4617.5|4611.5|37
1613638200000|2021-02-18 08:50:00|4626.5|4620.5|4627.9|4621.9|4630.2|4624.2|4624.2|4618.2|27
1613638500000|2021-02-18 08:55:00|4628.2|4622.2|4627.7|4621.7|4630.4|4624.4|4625.7|4619.7|15
1613638800000|2021-02-18 09:00:00|4627.9|4621.9|4628.2|4622.2|4629.5|4623.5|4623.7|4617.7|26
1613639100000|2021-02-18 09:05:00|4627.8|4621.8|4623.7|4617.7|4628.5|4622.5|4622.9|4616.9|21
1613639400000|2021-02-18 09:10:00|4624|4618|4625.5|4619.5|4627.4|4621.4|4623.5|4617.5|22
1613639700000|2021-02-18 09:15:00|4625.7|4619.7|4628.5|4622.5|4629.2|4623.2|4625.7|4619.7|42
1613640000000|2021-02-18 09:20:00|4628|4622|4625.5|4619.5|4630.2|4624.2|4625|4619|34
1613640300000|2021-02-18 09:25:00|4625|4619|4617.3|4611.3|4625.5|4619.5|4614.1|4608.1|59
1613640600000|2021-02-18 09:30:00|4618.5|4612.5|4615.5|4609.5|4619.3|4613.3|4615.3|4609.3|35
1613640900000|2021-02-18 09:35:00|4615.3|4609.3|4619.5|4613.5|4619.7|4613.7|4612|4606|69
1613641200000|2021-02-18 09:40:00|4620.5|4614.5|4623.5|4617.5|4624.7|4618.7|4619.5|4613.5|29
1613641500000|2021-02-18 09:45:00|4622.9|4616.9|4617.7|4611.7|4625.5|4619.5|4617.7|4611.7|17
1613641800000|2021-02-18 09:50:00|4617.5|4611.5|4616.7|4610.7|4617.7|4611.7|4611.4|4605.4|62
1613642100000|2021-02-18 09:55:00|4616.9|4610.9|4620.9|4614.9|4620.9|4614.9|4615.4|4609.4|49
1613642400000|2021-02-18 10:00:00|4620.7|4614.7|4619.2|4613.2|4621|4615|4619.2|4613.2|23
1613642700000|2021-02-18 10:05:00|4618.9|4612.9|4613.9|4607.9|4618.9|4612.9|4613.9|4607.9|40
1613643000000|2021-02-18 10:10:00|4611.9|4605.9|4610.2|4604.2|4614.9|4608.9|4608.2|4602.2|58
1613643300000|2021-02-18 10:15:00|4609.8|4603.8|4610.3|4604.3|4610.7|4604.7|4607.7|4601.7|268
1613643600000|2021-02-18 10:20:00|4610|4604|4609.8|4603.8|4614.3|4608.3|4609.8|4603.8|47
1613643900000|2021-02-18 10:25:00|4610.1|4604.1|4611.5|4605.5|4612.3|4606.3|4609|4603|21
1613644200000|2021-02-18 10:30:00|4612|4606|4609.8|4603.8|4615|4609|4609.8|4603.8|35
1613644500000|2021-02-18 10:35:00|4610.1|4604.1|4609.3|4603.3|4613.5|4607.5|4609.3|4603.3|54
1613644800000|2021-02-18 10:40:00|4609.5|4603.5|4607.9|4601.9|4610.4|4604.4|4607.6|4601.6|118
1613645100000|2021-02-18 10:45:00|4607.6|4601.6|4609.4|4603.4|4609.4|4603.4|4604.3|4598.3|80
1613645400000|2021-02-18 10:50:00|4609.3|4603.3|4608.1|4602.1|4610.3|4604.3|4605.3|4599.3|64
1613645700000|2021-02-18 10:55:00|4607.9|4601.9|4607.6|4601.6|4612.1|4606.1|4607.6|4601.6|54
1613646000000|2021-02-18 11:00:00|4608.1|4602.1|4602.1|4596.1|4608.1|4602.1|4600.1|4594.1|134
1613646300000|2021-02-18 11:05:00|4601.8|4595.8|4605.1|4599.1|4607.8|4601.8|4601.8|4595.8|28
1613646600000|2021-02-18 11:10:00|4605.3|4599.3|4608.8|4602.8|4609.3|4603.3|4605.3|4599.3|29
1613646900000|2021-02-18 11:15:00|4608.5|4602.5|4608.8|4602.8|4609.3|4603.3|4607.3|4601.3|26
1613647200000|2021-02-18 11:20:00|4608.6|4602.6|4608.4|4602.4|4608.9|4602.9|4604.9|4598.9|40
1613647500000|2021-02-18 11:25:00|4608.2|4602.2|4605.4|4599.4|4609.3|4603.3|4604.9|4598.9|40
1613647800000|2021-02-18 11:30:00|4605.9|4599.9|4605.9|4599.9|4607.4|4601.4|4605.2|4599.2|26
1613648100000|2021-02-18 11:35:00|4605.7|4599.7|4607.4|4601.4|4608.9|4602.9|4605.4|4599.4|32
1613648400000|2021-02-18 11:40:00|4606.9|4600.9|4608.1|4602.1|4608.9|4602.9|4605.9|4599.9|24
1613648700000|2021-02-18 11:45:00|4607.6|4601.6|4603.3|4597.3|4607.6|4601.6|4602.3|4596.3|77
1613649000000|2021-02-18 11:50:00|4604.3|4598.3|4606.3|4600.3|4607.3|4601.3|4603.8|4597.8|33
1613649300000|2021-02-18 11:55:00|4606.1|4600.1|4607.8|4601.8|4607.8|4601.8|4604.8|4598.8|26
1613649600000|2021-02-18 12:00:00|4607.6|4601.6|4608.1|4602.1|4609.1|4603.1|4606.6|4600.6|57
1613649900000|2021-02-18 12:05:00|4608.3|4602.3|4609.3|4603.3|4609.6|4603.6|4605.3|4599.3|60
1613650200000|2021-02-18 12:10:00|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4608.4|4602.4|96
1613650500000|2021-02-18 12:15:00|4609.1|4603.1|4615.8|4609.8|4616.1|4610.1|4608.9|4602.9|16
1613650800000|2021-02-18 12:20:00|4615.9|4609.9|4614.7|4608.7|4617.6|4611.6|4613.7|4607.7|26
1613651100000|2021-02-18 12:25:00|4615.2|4609.2|4619.2|4613.2|4619.9|4613.9|4614.7|4608.7|23
1613651400000|2021-02-18 12:30:00|4620.6|4614.6|4617.9|4611.9|4621.9|4615.9|4616.2|4610.2|50
1613651700000|2021-02-18 12:35:00|4618.1|4612.1|4621.7|4615.7|4624.2|4618.2|4618.1|4612.1|42
1613652000000|2021-02-18 12:40:00|4622|4616|4617|4611|4622.7|4616.7|4615|4609|25
1613652300000|2021-02-18 12:45:00|4617.2|4611.2|4619.4|4613.4|4620.7|4614.7|4614.5|4608.5|66
1613652600000|2021-02-18 12:50:00|4619.7|4613.7|4618.7|4612.7|4622.7|4616.7|4618.2|4612.2|88
1613652900000|2021-02-18 12:55:00|4618.4|4612.4|4623.9|4617.9|4624.2|4618.2|4618.2|4612.2|130
1613653200000|2021-02-18 13:00:00|4624.6|4618.6|4634.2|4628.2|4635.4|4629.4|4624.4|4618.4|129
1613653500000|2021-02-18 13:05:00|4634.4|4628.4|4636.2|4630.2|4637.6|4631.6|4634.2|4628.2|74
1613653800000|2021-02-18 13:10:00|4636|4630|4642.2|4636.2|4642.4|4636.4|4633.2|4627.2|87
1613654100000|2021-02-18 13:15:00|4642.4|4636.4|4642.9|4636.9|4643.2|4637.2|4639.2|4633.2|89
1613654400000|2021-02-18 13:20:00|4642.7|4636.7|4643.6|4637.6|4644|4638|4639.4|4633.4|169
1613654700000|2021-02-18 13:25:00|4644.6|4638.6|4644.6|4638.6|4645.9|4639.9|4642.4|4636.4|56
1613655000000|2021-02-18 13:30:00|4644.4|4638.4|4655.9|4649.9|4655.9|4649.9|4644.4|4638.4|470
1613655300000|2021-02-18 13:35:00|4656.1|4650.1|4650.8|4644.8|4661.6|4655.6|4648.9|4642.9|323
1613655600000|2021-02-18 13:40:00|4651.1|4645.1|4652.3|4646.3|4654.6|4648.6|4644.3|4638.3|138
1613658600000|2021-02-18 14:30:00|4656.4|4650.4|4648.3|4642.3|4656.4|4650.4|4639.3|4633.3|647
1613658900000|2021-02-18 14:35:00|4648.5|4642.5|4647|4641|4658.3|4652.3|4647|4641|900
1613659200000|2021-02-18 14:40:00|4647.2|4641.2|4635.8|4629.8|4647.5|4641.5|4634.8|4628.8|1077
1613659500000|2021-02-18 14:45:00|4634.8|4628.8|4633.5|4627.5|4639.5|4633.5|4633.1|4627.1|288
1613659800000|2021-02-18 14:50:00|4632.8|4626.8|4620.3|4614.3|4632.8|4626.8|4617.3|4611.3|329
1613660100000|2021-02-18 14:55:00|4619.3|4613.3|4620.9|4614.9|4624.6|4618.6|4615.3|4609.3|606
1613660400000|2021-02-18 15:00:00|4620.8|4614.8|4618.2|4612.2|4624.8|4618.8|4615.4|4609.4|956
1613660700000|2021-02-18 15:05:00|4617.9|4611.9|4614.9|4608.9|4617.9|4611.9|4607.3|4601.3|1399
1613661000000|2021-02-18 15:10:00|4615.1|4609.1|4609.1|4603.1|4617.4|4611.4|4607.2|4601.2|176
1613661300000|2021-02-18 15:15:00|4609.2|4603.2|4607.5|4601.5|4615.9|4609.9|4605.1|4599.1|1096
1613661600000|2021-02-18 15:20:00|4607.3|4601.3|4607|4601|4612|4606|4605.4|4599.4|545
1613661900000|2021-02-18 15:25:00|4606.6|4600.6|4606.5|4600.5|4609|4603|4603.8|4597.8|342
1613662200000|2021-02-18 15:30:00|4607|4601|4603.2|4597.2|4607|4601|4601.2|4595.2|289
1613662500000|2021-02-18 15:35:00|4602.9|4596.9|4617.5|4611.5|4620.7|4614.7|4602.4|4596.4|653
1613662800000|2021-02-18 15:40:00|4616.7|4610.7|4613.3|4607.3|4616.7|4610.7|4612.3|4606.3|146
1613663100000|2021-02-18 15:45:00|4613|4607|4616.3|4610.3|4617.7|4611.7|4613|4607|164
1613663400000|2021-02-18 15:50:00|4616|4610|4622.7|4616.7|4623|4617|4613.3|4607.3|250
1613663700000|2021-02-18 15:55:00|4622.5|4616.5|4612.1|4606.1|4622.5|4616.5|4611.6|4605.6|363
1613664000000|2021-02-18 16:00:00|4612.3|4606.3|4617.9|4611.9|4617.9|4611.9|4611.6|4605.6|292
1613664300000|2021-02-18 16:05:00|4618.2|4612.2|4612.1|4606.1|4620|4614|4612|4606|181
1613664600000|2021-02-18 16:10:00|4612.3|4606.3|4613.5|4607.5|4614.4|4608.4|4612|4606|595
1613664900000|2021-02-18 16:15:00|4613.8|4607.8|4616.1|4610.1|4618.8|4612.8|4612.2|4606.2|1189
1613665200000|2021-02-18 16:20:00|4615.8|4609.8|4619.1|4613.1|4624|4618|4615.6|4609.6|776
1613665500000|2021-02-18 16:25:00|4619.4|4613.4|4618.7|4612.7|4620.1|4614.1|4616.1|4610.1|703
1613665800000|2021-02-18 16:30:00|4618.5|4612.5|4635.8|4629.8|4636.8|4630.8|4617.2|4611.2|551
1613666100000|2021-02-18 16:35:00|4635.6|4629.6|4625.3|4619.3|4635.8|4629.8|4624.5|4618.5|420
1613666400000|2021-02-18 16:40:00|4625|4619|4622.1|4616.1|4625.3|4619.3|4620.6|4614.6|257
1613666700000|2021-02-18 16:45:00|4622.6|4616.6|4621.6|4615.6|4623.4|4617.4|4620.3|4614.3|145
1613667000000|2021-02-18 16:50:00|4621.3|4615.3|4624.9|4618.9|4625.4|4619.4|4618.3|4612.3|261
1613667300000|2021-02-18 16:55:00|4624.7|4618.7|4627.2|4621.2|4629.4|4623.4|4624.7|4618.7|344
1613667600000|2021-02-18 17:00:00|4626.6|4620.6|4629.1|4623.1|4629.4|4623.4|4626.4|4620.4|373
1613667900000|2021-02-18 17:05:00|4628.8|4622.8|4638.8|4632.8|4640.5|4634.5|4627.6|4621.6|547
1613668200000|2021-02-18 17:10:00|4638.7|4632.7|4633.3|4627.3|4639.2|4633.2|4632.5|4626.5|240
1613668500000|2021-02-18 17:15:00|4632.8|4626.8|4637.8|4631.8|4638|4632|4632.8|4626.8|72
1613668800000|2021-02-18 17:20:00|4637.5|4631.5|4639.6|4633.6|4640.6|4634.6|4636.5|4630.5|145
1613669100000|2021-02-18 17:25:00|4639.1|4633.1|4640.3|4634.3|4640.8|4634.8|4638.4|4632.4|45
1613669400000|2021-02-18 17:30:00|4639.8|4633.8|4633.8|4627.8|4640.3|4634.3|4633.6|4627.6|116
1613669700000|2021-02-18 17:35:00|4634.1|4628.1|4634.4|4628.4|4634.6|4628.6|4632.1|4626.1|22
1613670000000|2021-02-18 17:40:00|4634.1|4628.1|4635.1|4629.1|4635.6|4629.6|4632.6|4626.6|36
1613670300000|2021-02-18 17:45:00|4634.7|4628.7|4639.4|4633.4|4641.7|4635.7|4634.7|4628.7|96
1613670600000|2021-02-18 17:50:00|4639.1|4633.1|4641.1|4635.1|4642.4|4636.4|4638.6|4632.6|194
1613670900000|2021-02-18 17:55:00|4640.6|4634.6|4644.4|4638.4|4645.7|4639.7|4640.6|4634.6|199
1613671200000|2021-02-18 18:00:00|4644.7|4638.7|4644|4638|4646.7|4640.7|4641.5|4635.5|134
1613671500000|2021-02-18 18:05:00|4643.2|4637.2|4639|4633|4646|4640|4638.7|4632.7|70
1613671800000|2021-02-18 18:10:00|4639.2|4633.2|4639.2|4633.2|4640.7|4634.7|4634.9|4628.9|153
1613672100000|2021-02-18 18:15:00|4639.4|4633.4|4643.7|4637.7|4643.7|4637.7|4637.5|4631.5|103
1613672400000|2021-02-18 18:20:00|4644.2|4638.2|4647|4641|4648.3|4642.3|4644.2|4638.2|141
1613672700000|2021-02-18 18:25:00|4646.7|4640.7|4647|4641|4648.3|4642.3|4643.2|4637.2|54
1613673000000|2021-02-18 18:30:00|4647.3|4641.3|4647.9|4641.9|4648.3|4642.3|4645.7|4639.7|177
1613673300000|2021-02-18 18:35:00|4647.6|4641.6|4648.7|4642.7|4650.1|4644.1|4646.6|4640.6|545
1613673600000|2021-02-18 18:40:00|4648.9|4642.9|4648.2|4642.2|4650.4|4644.4|4646.1|4640.1|164
1613673900000|2021-02-18 18:45:00|4648.4|4642.4|4649.7|4643.7|4651.7|4645.7|4648.4|4642.4|330
1613674200000|2021-02-18 18:50:00|4649.4|4643.4|4653.6|4647.6|4654.3|4648.3|4649.4|4643.4|452
1613674500000|2021-02-18 18:55:00|4653.8|4647.8|4653.4|4647.4|4655.4|4649.4|4652.8|4646.8|96
1613674800000|2021-02-18 19:00:00|4653.7|4647.7|4655.1|4649.1|4658.7|4652.7|4653.2|4647.2|254
1613675100000|2021-02-18 19:05:00|4656.1|4650.1|4654.7|4648.7|4659.1|4653.1|4653.7|4647.7|286
1613675400000|2021-02-18 19:10:00|4655.1|4649.1|4653|4647|4657.9|4651.9|4647.7|4641.7|1146
1613675700000|2021-02-18 19:15:00|4654|4648|4649.4|4643.4|4654|4648|4643.5|4637.5|442
1613696400000|2021-02-19 01:00:00|4649.1|4643.1|4631.9|4625.9|4649.6|4643.6|4629|4623|480
1613696700000|2021-02-19 01:05:00|4631.4|4625.4|4626.6|4620.6|4631.9|4625.9|4621.9|4615.9|182
1613697000000|2021-02-19 01:10:00|4626.9|4620.9|4623.3|4617.3|4629.3|4623.3|4622.9|4616.9|47
1613697300000|2021-02-19 01:15:00|4622.9|4616.9|4631.9|4625.9|4633.1|4627.1|4621.3|4615.3|22
1613697600000|2021-02-19 01:20:00|4631.1|4625.1|4631.9|4625.9|4633.6|4627.6|4629.6|4623.6|12
1613697900000|2021-02-19 01:25:00|4631.4|4625.4|4625.9|4619.9|4631.4|4625.4|4623.9|4617.9|20
1613698200000|2021-02-19 01:30:00|4626.1|4620.1|4626.6|4620.6|4634.2|4628.2|4625.6|4619.6|30
1613698500000|2021-02-19 01:35:00|4626.9|4620.9|4633.6|4627.6|4633.9|4627.9|4626.1|4620.1|19
1613698800000|2021-02-19 01:40:00|4633.9|4627.9|4633.5|4627.5|4636.4|4630.4|4633|4627|25
1613699100000|2021-02-19 01:45:00|4633|4627|4634|4628|4634.5|4628.5|4632|4626|74
1613699400000|2021-02-19 01:50:00|4633.5|4627.5|4637.2|4631.2|4639.5|4633.5|4633.5|4627.5|19
1613699700000|2021-02-19 01:55:00|4636.7|4630.7|4642.7|4636.7|4642.7|4636.7|4635.2|4629.2|16
1613700000000|2021-02-19 02:00:00|4642.9|4636.9|4642.9|4636.9|4644.4|4638.4|4641.7|4635.7|23
1613700300000|2021-02-19 02:05:00|4642.7|4636.7|4641.3|4635.3|4642.9|4636.9|4636.9|4630.9|22
1613700600000|2021-02-19 02:10:00|4641.5|4635.5|4637.7|4631.7|4641.8|4635.8|4636.2|4630.2|1
1613700900000|2021-02-19 02:15:00|4638.8|4632.8|4631.8|4625.8|4638.8|4632.8|4631.8|4625.8|13
1613701200000|2021-02-19 02:20:00|4630.5|4624.5|4622|4616|4630.8|4624.8|4621.8|4615.8|17
1613701500000|2021-02-19 02:25:00|4623.2|4617.2|4624.5|4618.5|4626.8|4620.8|4619.2|4613.2|48
1613701800000|2021-02-19 02:30:00|4624.2|4618.2|4625.8|4619.8|4627.1|4621.1|4621|4615|9
1613702100000|2021-02-19 02:35:00|4625.3|4619.3|4625.8|4619.8|4631|4625|4622.8|4616.8|6
1613702400000|2021-02-19 02:40:00|4625.6|4619.6|4630|4624|4630|4624|4624|4618|17
1613702700000|2021-02-19 02:45:00|4630.2|4624.2|4627|4621|4632|4626|4626|4620|8
1613703000000|2021-02-19 02:50:00|4627.2|4621.2|4627.2|4621.2|4631|4625|4624.7|4618.7|7
1613703300000|2021-02-19 02:55:00|4627|4621|4626.2|4620.2|4630|4624|4621.5|4615.5|26
1613703600000|2021-02-19 03:00:00|4626|4620|4630.4|4624.4|4630.9|4624.9|4623.2|4617.2|15
1613703900000|2021-02-19 03:05:00|4630.7|4624.7|4631.9|4625.9|4632.4|4626.4|4628.5|4622.5|17
1613704200000|2021-02-19 03:10:00|4633|4627|4635.2|4629.2|4637.2|4631.2|4630.5|4624.5|18
1613704500000|2021-02-19 03:15:00|4634.8|4628.8|4646.2|4640.2|4647.8|4641.8|4632.8|4626.8|30
1613704800000|2021-02-19 03:20:00|4647.5|4641.5|4654.2|4648.2|4657.6|4651.6|4647.5|4641.5|123
1613705100000|2021-02-19 03:25:00|4653.8|4647.8|4654|4648|4655.5|4649.5|4650|4644|12
1613705400000|2021-02-19 03:30:00|4652.8|4646.8|4652|4646|4655.4|4649.4|4650.8|4644.8|58
1613705700000|2021-02-19 03:35:00|4652.3|4646.3|4651.8|4645.8|4652.3|4646.3|4651.5|4645.5|6
1613706000000|2021-02-19 03:40:00|4651.3|4645.3|4652.3|4646.3|4652.3|4646.3|4649.8|4643.8|0
1613706300000|2021-02-19 03:45:00|4652.1|4646.1|4650.8|4644.8|4652.1|4646.1|4648.5|4642.5|6
1613706600000|2021-02-19 03:50:00|4650.6|4644.6|4651.8|4645.8|4651.8|4645.8|4650.6|4644.6|2
1613706900000|2021-02-19 03:55:00|4651.6|4645.6|4651.3|4645.3|4652.1|4646.1|4650.6|4644.6|5
1613707200000|2021-02-19 04:00:00|4650.6|4644.6|4650.6|4644.6|4651.6|4645.6|4647.9|4641.9|14
1613707500000|2021-02-19 04:05:00|4650.4|4644.4|4649.4|4643.4|4652.3|4646.3|4649.4|4643.4|7
1613707800000|2021-02-19 04:10:00|4649.8|4643.8|4650.8|4644.8|4652.1|4646.1|4649.8|4643.8|2
1613708100000|2021-02-19 04:15:00|4650.6|4644.6|4650.7|4644.7|4651.7|4645.7|4650.1|4644.1|0
1613708400000|2021-02-19 04:20:00|4650.4|4644.4|4658.2|4652.2|4658.2|4652.2|4649.6|4643.6|27
1613708700000|2021-02-19 04:25:00|4659.4|4653.4|4657.7|4651.7|4659.6|4653.6|4656.2|4650.2|9
1613709000000|2021-02-19 04:30:00|4657.4|4651.4|4656.1|4650.1|4657.9|4651.9|4656.1|4650.1|11
1613709300000|2021-02-19 04:35:00|4655.9|4649.9|4656|4650|4656.9|4650.9|4655.9|4649.9|3
1613709600000|2021-02-19 04:40:00|4656.4|4650.4|4663.9|4657.9|4663.9|4657.9|4656.4|4650.4|21
1613709900000|2021-02-19 04:45:00|4663.5|4657.5|4662.2|4656.2|4663.7|4657.7|4661.9|4655.9|15
1613710200000|2021-02-19 04:50:00|4662.7|4656.7|4663.9|4657.9|4665|4659|4662.2|4656.2|7
1613710500000|2021-02-19 04:55:00|4664|4658|4667.5|4661.5|4668|4662|4663.4|4657.4|27
1613710800000|2021-02-19 05:00:00|4667|4661|4664.2|4658.2|4669.2|4663.2|4664.2|4658.2|18
1613711100000|2021-02-19 05:05:00|4664|4658|4661.7|4655.7|4664|4658|4661|4655|6
1613711400000|2021-02-19 05:10:00|4662.2|4656.2|4666.7|4660.7|4667.3|4661.3|4662.2|4656.2|21
1613711700000|2021-02-19 05:15:00|4667.5|4661.5|4668.7|4662.7|4669.3|4663.3|4666.7|4660.7|11
1613712000000|2021-02-19 05:20:00|4668.5|4662.5|4663.8|4657.8|4668.5|4662.5|4662|4656|20
1613712300000|2021-02-19 05:25:00|4664.3|4658.3|4661.3|4655.3|4664.3|4658.3|4660.5|4654.5|8
1613712600000|2021-02-19 05:30:00|4661|4655|4662.5|4656.5|4664.8|4658.8|4658.5|4652.5|17
1613712900000|2021-02-19 05:35:00|4662.7|4656.7|4670.1|4664.1|4672.1|4666.1|4661.3|4655.3|19
1613713200000|2021-02-19 05:40:00|4670.6|4664.6|4667|4661|4671.1|4665.1|4665|4659|13
1613713500000|2021-02-19 05:45:00|4666.5|4660.5|4665.9|4659.9|4668|4662|4662.9|4656.9|14
1613713800000|2021-02-19 05:50:00|4665.6|4659.6|4667.9|4661.9|4669.1|4663.1|4665.4|4659.4|8
1613714100000|2021-02-19 05:55:00|4667.4|4661.4|4669.9|4663.9|4672.4|4666.4|4665.9|4659.9|28
1613714400000|2021-02-19 06:00:00|4670.1|4664.1|4671.9|4665.9|4672.4|4666.4|4669.9|4663.9|25
1613714700000|2021-02-19 06:05:00|4672.4|4666.4|4680.9|4674.9|4685.4|4679.4|4671.9|4665.9|95
1613715000000|2021-02-19 06:10:00|4680.4|4674.4|4682.6|4676.6|4683.7|4677.7|4679.4|4673.4|15
1613715300000|2021-02-19 06:15:00|4682.4|4676.4|4680.9|4674.9|4685.8|4679.8|4680.9|4674.9|11
1613715600000|2021-02-19 06:20:00|4680.7|4674.7|4676.6|4670.6|4680.7|4674.7|4676.4|4670.4|11
1613715900000|2021-02-19 06:25:00|4676.4|4670.4|4675.1|4669.1|4678.3|4672.3|4672.6|4666.6|6
1613716200000|2021-02-19 06:30:00|4675.6|4669.6|4669.3|4663.3|4676.8|4670.8|4668.6|4662.6|24
1613716500000|2021-02-19 06:35:00|4669.8|4663.8|4666.1|4660.1|4674.6|4668.6|4664.6|4658.6|22
1613716800000|2021-02-19 06:40:00|4665.9|4659.9|4672.8|4666.8|4672.8|4666.8|4665.7|4659.7|4
1613717100000|2021-02-19 06:45:00|4673.1|4667.1|4668.3|4662.3|4674.8|4668.8|4668.3|4662.3|8
1613717400000|2021-02-19 06:50:00|4668.1|4662.1|4668.6|4662.6|4670.6|4664.6|4665.1|4659.1|8
1613717700000|2021-02-19 06:55:00|4668.4|4662.4|4667.9|4661.9|4670|4664|4666.3|4660.3|3
1613718000000|2021-02-19 07:00:00|4668.1|4662.1|4667.2|4661.2|4668.9|4662.9|4664.7|4658.7|3
1613718300000|2021-02-19 07:05:00|4667.5|4661.5|4660.5|4654.5|4669.6|4663.6|4660.5|4654.5|16
1613718600000|2021-02-19 07:10:00|4660.7|4654.7|4664.2|4658.2|4667.2|4661.2|4660.4|4654.4|110
1613718900000|2021-02-19 07:15:00|4664.9|4658.9|4666.2|4660.2|4671.6|4665.6|4664.2|4658.2|12
1613719200000|2021-02-19 07:20:00|4666.4|4660.4|4671.5|4665.5|4671.6|4665.6|4665.1|4659.1|34
1613719500000|2021-02-19 07:25:00|4671.8|4665.8|4671|4665|4674.3|4668.3|4671|4665|8
1613719800000|2021-02-19 07:30:00|4670.6|4664.6|4668|4662|4671|4665|4665.8|4659.8|9
1613720100000|2021-02-19 07:35:00|4669|4663|4673|4667|4674.3|4668.3|4668|4662|4
1613720400000|2021-02-19 07:40:00|4673.1|4667.1|4673.5|4667.5|4675|4669|4671.1|4665.1|8
1613720700000|2021-02-19 07:45:00|4674|4668|4674.8|4668.8|4677.4|4671.4|4673.8|4667.8|25
1613721000000|2021-02-19 07:50:00|4674.9|4668.9|4684.1|4678.1|4684.3|4678.3|4674.9|4668.9|32
1613721300000|2021-02-19 07:55:00|4684.3|4678.3|4680.6|4674.6|4686.8|4680.8|4680.6|4674.6|30
1613721600000|2021-02-19 08:00:00|4680.3|4674.3|4681.9|4675.9|4685.8|4679.8|4679.4|4673.4|13
1613721900000|2021-02-19 08:05:00|4682.1|4676.1|4685.9|4679.9|4686.1|4680.1|4679.6|4673.6|40
1613722200000|2021-02-19 08:10:00|4686.2|4680.2|4689.6|4683.6|4690.6|4684.6|4685.1|4679.1|43
1613722500000|2021-02-19 08:15:00|4689.9|4683.9|4690.7|4684.7|4693.7|4687.7|4688.9|4682.9|73
1613722800000|2021-02-19 08:20:00|4690.9|4684.9|4685.9|4679.9|4693.1|4687.1|4685.1|4679.1|7
1613723100000|2021-02-19 08:25:00|4685.8|4679.8|4690.1|4684.1|4691.4|4685.4|4685.1|4679.1|6
1613723400000|2021-02-19 08:30:00|4690.9|4684.9|4695.9|4689.9|4698.6|4692.6|4689.3|4683.3|31
1613723700000|2021-02-19 08:35:00|4695.6|4689.6|4696.8|4690.8|4710.7|4704.7|4695.6|4689.6|136
1613724000000|2021-02-19 08:40:00|4695.5|4689.5|4687.1|4681.1|4695.5|4689.5|4687|4681|47
1613724300000|2021-02-19 08:45:00|4687.3|4681.3|4683.3|4677.3|4689.6|4683.6|4681.8|4675.8|16
1613724600000|2021-02-19 08:50:00|4683.6|4677.6|4684.6|4678.6|4685.3|4679.3|4682.9|4676.9|19
1613724900000|2021-02-19 08:55:00|4684.8|4678.8|4687.4|4681.4|4689.1|4683.1|4683.9|4677.9|22
1613725200000|2021-02-19 09:00:00|4687.9|4681.9|4685.8|4679.8|4688.4|4682.4|4683.7|4677.7|26
1613725500000|2021-02-19 09:05:00|4686.3|4680.3|4691.8|4685.8|4696|4690|4686.3|4680.3|42
1613725800000|2021-02-19 09:10:00|4692|4686|4695.6|4689.6|4695.6|4689.6|4691.1|4685.1|15
1613726100000|2021-02-19 09:15:00|4694.3|4688.3|4696.4|4690.4|4697.4|4691.4|4692.3|4686.3|34
1613726400000|2021-02-19 09:20:00|4696.9|4690.9|4698.4|4692.4|4699.4|4693.4|4696.4|4690.4|12
1613726700000|2021-02-19 09:25:00|4698.9|4692.9|4699.8|4693.8|4702.6|4696.6|4698.3|4692.3|12
1613727000000|2021-02-19 09:30:00|4700.6|4694.6|4693.1|4687.1|4702.6|4696.6|4691.1|4685.1|36
1613727300000|2021-02-19 09:35:00|4694.1|4688.1|4700.3|4694.3|4702.5|4696.5|4694|4688|17
1613727600000|2021-02-19 09:40:00|4700.1|4694.1|4700.8|4694.8|4704.8|4698.8|4697.8|4691.8|10
1613727900000|2021-02-19 09:45:00|4701.1|4695.1|4695.8|4689.8|4703.1|4697.1|4695.8|4689.8|23
1613728200000|2021-02-19 09:50:00|4695.3|4689.3|4689.6|4683.6|4695.3|4689.3|4686.9|4680.9|39
1613728500000|2021-02-19 09:55:00|4689.4|4683.4|4691.8|4685.8|4692.8|4686.8|4684.8|4678.8|15
1613728800000|2021-02-19 10:00:00|4691.5|4685.5|4695.1|4689.1|4695.9|4689.9|4690.1|4684.1|13
1613729100000|2021-02-19 10:05:00|4695.3|4689.3|4693.1|4687.1|4696.6|4690.6|4692.6|4686.6|12
1613729400000|2021-02-19 10:10:00|4692.9|4686.9|4690.4|4684.4|4693.1|4687.1|4685.4|4679.4|15
1613729700000|2021-02-19 10:15:00|4691.1|4685.1|4694.1|4688.1|4696.1|4690.1|4690.1|4684.1|2
1613730000000|2021-02-19 10:20:00|4693.9|4687.9|4689.1|4683.1|4693.9|4687.9|4689.1|4683.1|43
1613730300000|2021-02-19 10:25:00|4688.1|4682.1|4685.7|4679.7|4689.4|4683.4|4685.4|4679.4|7
1613730600000|2021-02-19 10:30:00|4685.9|4679.9|4689.9|4683.9|4690.9|4684.9|4684.9|4678.9|8
1613730900000|2021-02-19 10:35:00|4690.2|4684.2|4688.7|4682.7|4690.2|4684.2|4686.9|4680.9|3
1613731200000|2021-02-19 10:40:00|4688.4|4682.4|4686.9|4680.9|4688.9|4682.9|4686.9|4680.9|4
1613731500000|2021-02-19 10:45:00|4687.1|4681.1|4689.7|4683.7|4690.2|4684.2|4686.7|4680.7|1
1613731800000|2021-02-19 10:50:00|4690.2|4684.2|4688.7|4682.7|4690.2|4684.2|4688.2|4682.2|0
1613732100000|2021-02-19 10:55:00|4688.9|4682.9|4691.2|4685.2|4691.7|4685.7|4688.9|4682.9|7
1613732400000|2021-02-19 11:00:00|4691.5|4685.5|4689.7|4683.7|4695.7|4689.7|4689.7|4683.7|11
1613732700000|2021-02-19 11:05:00|4688.6|4682.6|4685.9|4679.9|4688.6|4682.6|4683.6|4677.6|21
1613733000000|2021-02-19 11:10:00|4685.6|4679.6|4683.2|4677.2|4687.9|4681.9|4682.9|4676.9|19
1613733300000|2021-02-19 11:15:00|4683.6|4677.6|4676.1|4670.1|4684.2|4678.2|4676.1|4670.1|38
1613733600000|2021-02-19 11:20:00|4675.7|4669.7|4680.2|4674.2|4681.7|4675.7|4675.7|4669.7|19
1613733900000|2021-02-19 11:25:00|4680.4|4674.4|4685|4679|4686.2|4680.2|4677.7|4671.7|47
1613734200000|2021-02-19 11:30:00|4684.9|4678.9|4683|4677|4684.9|4678.9|4681.5|4675.5|31
1613734500000|2021-02-19 11:35:00|4683.2|4677.2|4686.7|4680.7|4686.7|4680.7|4681.9|4675.9|18
1613734800000|2021-02-19 11:40:00|4687|4681|4689.4|4683.4|4689.4|4683.4|4687|4681|19
1613735100000|2021-02-19 11:45:00|4689.7|4683.7|4691.4|4685.4|4691.7|4685.7|4688.6|4682.6|8
1613735400000|2021-02-19 11:50:00|4691.2|4685.2|4686.9|4680.9|4691.4|4685.4|4686.9|4680.9|6
1613735700000|2021-02-19 11:55:00|4687.1|4681.1|4689.9|4683.9|4691.2|4685.2|4687.1|4681.1|0
1613736000000|2021-02-19 12:00:00|4690.4|4684.4|4690.4|4684.4|4690.9|4684.9|4689.9|4683.9|2
1613736300000|2021-02-19 12:05:00|4690.6|4684.6|4689.7|4683.7|4690.6|4684.6|4683.2|4677.2|50
1613736600000|2021-02-19 12:10:00|4689.6|4683.6|4689.7|4683.7|4690.9|4684.9|4687.4|4681.4|11
1613736900000|2021-02-19 12:15:00|4690.5|4684.5|4692.4|4686.4|4693.2|4687.2|4690.4|4684.4|18
1613737200000|2021-02-19 12:20:00|4692.5|4686.5|4692.4|4686.4|4693.5|4687.5|4691.9|4685.9|14
1613737500000|2021-02-19 12:25:00|4692.5|4686.5|4696.9|4690.9|4697.9|4691.9|4691.5|4685.5|23
1613737800000|2021-02-19 12:30:00|4696.7|4690.7|4697.8|4691.8|4699.5|4693.5|4695.9|4689.9|17
1613738100000|2021-02-19 12:35:00|4697.5|4691.5|4695.2|4689.2|4699.2|4693.2|4694.2|4688.2|10
1613738400000|2021-02-19 12:40:00|4695|4689|4692.2|4686.2|4695|4689|4691.2|4685.2|7
1613738700000|2021-02-19 12:45:00|4692.3|4686.3|4689.7|4683.7|4693.2|4687.2|4689.5|4683.5|8
1613739000000|2021-02-19 12:50:00|4690.2|4684.2|4687.2|4681.2|4690.8|4684.8|4686.3|4680.3|47
1613739300000|2021-02-19 12:55:00|4687.5|4681.5|4686.3|4680.3|4690.5|4684.5|4685|4679|19
1613739600000|2021-02-19 13:00:00|4686.5|4680.5|4687.5|4681.5|4687.5|4681.5|4682.8|4676.8|24
1613739900000|2021-02-19 13:05:00|4687.7|4681.7|4690|4684|4692.5|4686.5|4687.7|4681.7|19
1613740200000|2021-02-19 13:10:00|4690.4|4684.4|4691.9|4685.9|4692.5|4686.5|4690|4684|7
1613740500000|2021-02-19 13:15:00|4692.4|4686.4|4692|4686|4692.5|4686.5|4690.9|4684.9|19
1613740800000|2021-02-19 13:20:00|4692.5|4686.5|4691.2|4685.2|4692.5|4686.5|4690|4684|25
1613741100000|2021-02-19 13:25:00|4690.9|4684.9|4692.3|4686.3|4692.5|4686.5|4690.5|4684.5|13
1613741400000|2021-02-19 13:30:00|4692|4686|4693|4687|4693.9|4687.9|4691|4685|42
1613741700000|2021-02-19 13:35:00|4692|4686|4693|4687|4693.9|4687.9|4689.9|4683.9|76
1613742000000|2021-02-19 13:40:00|4692.2|4686.2|4689.2|4683.2|4693.4|4687.4|4687.2|4681.2|73
1613745000000|2021-02-19 14:30:00|4692.2|4686.2|4706.3|4700.3|4708.4|4702.4|4685.7|4679.7|2736
1613745300000|2021-02-19 14:35:00|4706.4|4700.4|4712.3|4706.3|4715.8|4709.8|4704.4|4698.4|1021
1613745600000|2021-02-19 14:40:00|4712.8|4706.8|4712.8|4706.8|4713.8|4707.8|4708.8|4702.8|275
1613745900000|2021-02-19 14:45:00|4712.3|4706.3|4704.9|4698.9|4713.8|4707.8|4703.9|4697.9|445
1613746200000|2021-02-19 14:50:00|4705.4|4699.4|4702.1|4696.1|4707.4|4701.4|4701.7|4695.7|312
1613746500000|2021-02-19 14:55:00|4702.4|4696.4|4709.1|4703.1|4709.6|4703.6|4702.4|4696.4|446
1613746800000|2021-02-19 15:00:00|4708.9|4702.9|4699.2|4693.2|4711.4|4705.4|4697|4691|628
1613747100000|2021-02-19 15:05:00|4699.7|4693.7|4702.2|4696.2|4702.2|4696.2|4696|4690|198
1613747400000|2021-02-19 15:10:00|4701.7|4695.7|4702.9|4696.9|4706.2|4700.2|4700|4694|122
1613747700000|2021-02-19 15:15:00|4702.5|4696.5|4707.7|4701.7|4709.7|4703.7|4700.5|4694.5|366
1613748000000|2021-02-19 15:20:00|4707.9|4701.9|4708.9|4702.9|4714.1|4708.1|4703.7|4697.7|304
1613748300000|2021-02-19 15:25:00|4709.2|4703.2|4697.2|4691.2|4709.9|4703.9|4697|4691|256
1613748600000|2021-02-19 15:30:00|4696.9|4690.9|4699.8|4693.8|4702.4|4696.4|4694.7|4688.7|276
1613748900000|2021-02-19 15:35:00|4700|4694|4703|4697|4704|4698|4696|4690|244
1613749200000|2021-02-19 15:40:00|4702.5|4696.5|4707|4701|4707|4701|4698.2|4692.2|156
1613749500000|2021-02-19 15:45:00|4706.5|4700.5|4713|4707|4716.1|4710.1|4706.2|4700.2|408
1613749800000|2021-02-19 15:50:00|4712.3|4706.3|4717.5|4711.5|4719.3|4713.3|4711.5|4705.5|142
1613750100000|2021-02-19 15:55:00|4718|4712|4733.5|4727.5|4733.5|4727.5|4716.7|4710.7|485
1613750400000|2021-02-19 16:00:00|4734|4728|4724.4|4718.4|4739.2|4733.2|4724.2|4718.2|425
1613750700000|2021-02-19 16:05:00|4724.2|4718.2|4720|4714|4729|4723|4720|4714|361
1613751000000|2021-02-19 16:10:00|4720.7|4714.7|4719.2|4713.2|4721.2|4715.2|4716.2|4710.2|279
1613751300000|2021-02-19 16:15:00|4719|4713|4724.4|4718.4|4725.6|4719.6|4718|4712|247
1613751600000|2021-02-19 16:20:00|4724.2|4718.2|4726.4|4720.4|4727.7|4721.7|4723.4|4717.4|260
1613751900000|2021-02-19 16:25:00|4725.6|4719.6|4726.7|4720.7|4728.1|4722.1|4722.4|4716.4|296
1613752200000|2021-02-19 16:30:00|4726.4|4720.4|4727.1|4721.1|4730.1|4724.1|4725.4|4719.4|417
1613752500000|2021-02-19 16:35:00|4726.4|4720.4|4722.7|4716.7|4726.4|4720.4|4721.4|4715.4|172
1613752800000|2021-02-19 16:40:00|4723.2|4717.2|4724.3|4718.3|4727.7|4721.7|4723.2|4717.2|424
1613753100000|2021-02-19 16:45:00|4723.8|4717.8|4721.1|4715.1|4727.3|4721.3|4720.9|4714.9|216
1613753400000|2021-02-19 16:50:00|4721.6|4715.6|4726.8|4720.8|4728.8|4722.8|4721.1|4715.1|174
1613753700000|2021-02-19 16:55:00|4727.1|4721.1|4723.2|4717.2|4729.2|4723.2|4723.1|4717.1|553
1613754000000|2021-02-19 17:00:00|4723.7|4717.7|4734.4|4728.4|4734.7|4728.7|4721.1|4715.1|401
1613754300000|2021-02-19 17:05:00|4734.2|4728.2|4733.6|4727.6|4738.1|4732.1|4733.1|4727.1|267
1613754600000|2021-02-19 17:10:00|4733.2|4727.2|4736.1|4730.1|4737.2|4731.2|4733.2|4727.2|207
1613754900000|2021-02-19 17:15:00|4735.9|4729.9|4738.2|4732.2|4740.1|4734.1|4734.6|4728.6|249
1613755200000|2021-02-19 17:20:00|4737.2|4731.2|4735|4729|4738.2|4732.2|4734.9|4728.9|162
1613755500000|2021-02-19 17:25:00|4734.9|4728.9|4736.7|4730.7|4737|4731|4734.7|4728.7|163
1613755800000|2021-02-19 17:30:00|4736.3|4730.3|4728.7|4722.7|4736.3|4730.3|4727.7|4721.7|259
1613756100000|2021-02-19 17:35:00|4728.2|4722.2|4731.7|4725.7|4733.4|4727.4|4727.7|4721.7|159
1613756400000|2021-02-19 17:40:00|4730.7|4724.7|4731.7|4725.7|4732|4726|4728.7|4722.7|250
1613756700000|2021-02-19 17:45:00|4730.7|4724.7|4733.5|4727.5|4734.3|4728.3|4730.7|4724.7|275
1613757000000|2021-02-19 17:50:00|4733.7|4727.7|4728.5|4722.5|4734.3|4728.3|4728.3|4722.3|163
1613757300000|2021-02-19 17:55:00|4728.3|4722.3|4722.3|4716.3|4728.3|4722.3|4720.3|4714.3|365
1613757600000|2021-02-19 18:00:00|4721.3|4715.3|4720.4|4714.4|4723.1|4717.1|4719.1|4713.1|267
1613757900000|2021-02-19 18:05:00|4720.3|4714.3|4713.3|4707.3|4720.3|4714.3|4711.9|4705.9|381
1613758200000|2021-02-19 18:10:00|4712.8|4706.8|4712.4|4706.4|4716.6|4710.6|4711.9|4705.9|366
1613758500000|2021-02-19 18:15:00|4711.8|4705.8|4703.4|4697.4|4711.9|4705.9|4702.4|4696.4|310
1613758800000|2021-02-19 18:20:00|4703.2|4697.2|4700.4|4694.4|4706|4700|4699.9|4693.9|598
1613759100000|2021-02-19 18:25:00|4700.5|4694.5|4700.4|4694.4|4705.6|4699.6|4700.4|4694.4|519
1613759400000|2021-02-19 18:30:00|4699.9|4693.9|4696.4|4690.4|4701.6|4695.6|4695.2|4689.2|329
1613759700000|2021-02-19 18:35:00|4696.2|4690.2|4694.4|4688.4|4698|4692|4692.9|4686.9|439
1613760000000|2021-02-19 18:40:00|4693.9|4687.9|4694.5|4688.5|4694.9|4688.9|4691.2|4685.2|188
1613760300000|2021-02-19 18:45:00|4694.9|4688.9|4699.2|4693.2|4699.2|4693.2|4692.8|4686.8|363
1613760600000|2021-02-19 18:50:00|4698.8|4692.8|4701.5|4695.5|4702.8|4696.8|4696.8|4690.8|353
1613760900000|2021-02-19 18:55:00|4700|4694|4703.8|4697.8|4704.2|4698.2|4698.7|4692.7|213
1613761200000|2021-02-19 19:00:00|4703.3|4697.3|4696.8|4690.8|4703.8|4697.8|4692.8|4686.8|228
1613761500000|2021-02-19 19:05:00|4697.3|4691.3|4695.8|4689.8|4699|4693|4694.5|4688.5|212
1613761800000|2021-02-19 19:10:00|4695.5|4689.5|4721.8|4715.8|4724.5|4718.5|4694.5|4688.5|1197
1613762100000|2021-02-19 19:15:00|4722.8|4716.8|4732.9|4726.9|4744.1|4738.1|4720.7|4714.7|1038
1613955600000|2021-02-22 01:00:00|4749.1|4743.1|4756.1|4750.1|4766.1|4760.1|4749.1|4743.1|427
1613955900000|2021-02-22 01:05:00|4755.6|4749.6|4754.5|4748.5|4757.5|4751.5|4742.1|4736.1|201
1613956200000|2021-02-22 01:10:00|4755.1|4749.1|4743.1|4737.1|4755.1|4749.1|4742.4|4736.4|136
1613956500000|2021-02-22 01:15:00|4744.9|4738.9|4749.4|4743.4|4751.9|4745.9|4743.3|4737.3|108
1613956800000|2021-02-22 01:20:00|4748.4|4742.4|4748.1|4742.1|4753.6|4747.6|4747.6|4741.6|144
1613957100000|2021-02-22 01:25:00|4747.8|4741.8|4753.1|4747.1|4753.8|4747.8|4745.6|4739.6|106
1613957400000|2021-02-22 01:30:00|4753.9|4747.9|4753.1|4747.1|4755.1|4749.1|4750.8|4744.8|52
1613957700000|2021-02-22 01:35:00|4752.9|4746.9|4751.9|4745.9|4755.1|4749.1|4750.1|4744.1|111
1613958000000|2021-02-22 01:40:00|4752.1|4746.1|4748.1|4742.1|4753.9|4747.9|4747.7|4741.7|53
1613958300000|2021-02-22 01:45:00|4747.7|4741.7|4744.7|4738.7|4751.4|4745.4|4744.7|4738.7|40
1613958600000|2021-02-22 01:50:00|4743.7|4737.7|4745.4|4739.4|4747.4|4741.4|4743.2|4737.2|88
1613958900000|2021-02-22 01:55:00|4745.2|4739.2|4744.4|4738.4|4745.9|4739.9|4743.1|4737.1|23
1613959200000|2021-02-22 02:00:00|4744.5|4738.5|4745.2|4739.2|4747.4|4741.4|4742.9|4736.9|34
1613959500000|2021-02-22 02:05:00|4745.4|4739.4|4744.4|4738.4|4745.4|4739.4|4741.1|4735.1|68
1613959800000|2021-02-22 02:10:00|4744.2|4738.2|4748.1|4742.1|4748.4|4742.4|4741.4|4735.4|30
1613960100000|2021-02-22 02:15:00|4747.1|4741.1|4745.2|4739.2|4747.1|4741.1|4745|4739|12
1613960400000|2021-02-22 02:20:00|4745|4739|4744.9|4738.9|4747|4741|4744.9|4738.9|9
1613960700000|2021-02-22 02:25:00|4744.5|4738.5|4744.4|4738.4|4744.5|4738.5|4741.4|4735.4|20
1613961000000|2021-02-22 02:30:00|4743.4|4737.4|4752|4746|4752|4746|4743.4|4737.4|81
1613961300000|2021-02-22 02:35:00|4751.7|4745.7|4744.3|4738.3|4751.7|4745.7|4742.8|4736.8|90
1613961600000|2021-02-22 02:40:00|4743.7|4737.7|4738.3|4732.3|4745.2|4739.2|4738.3|4732.3|103
1613961900000|2021-02-22 02:45:00|4738|4732|4744.2|4738.2|4745.3|4739.3|4736.2|4730.2|64
1613962200000|2021-02-22 02:50:00|4744.3|4738.3|4737.3|4731.3|4744.3|4738.3|4736.7|4730.7|74
1613962500000|2021-02-22 02:55:00|4737.2|4731.2|4745.3|4739.3|4745.3|4739.3|4737.2|4731.2|28
1613962800000|2021-02-22 03:00:00|4745.2|4739.2|4745.3|4739.3|4748.3|4742.3|4743|4737|25
1613963100000|2021-02-22 03:05:00|4746|4740|4743|4737|4746.3|4740.3|4739.5|4733.5|26
1613963400000|2021-02-22 03:10:00|4743.2|4737.2|4743.2|4737.2|4743.7|4737.7|4740.7|4734.7|46
1613963700000|2021-02-22 03:15:00|4743|4737|4740.7|4734.7|4744.7|4738.7|4740.5|4734.5|27
1613964000000|2021-02-22 03:20:00|4740.5|4734.5|4741|4735|4741.3|4735.3|4736.7|4730.7|22
1613964300000|2021-02-22 03:25:00|4741.2|4735.2|4739|4733|4741.2|4735.2|4738|4732|11
1613964600000|2021-02-22 03:30:00|4739.1|4733.1|4734|4728|4739.1|4733.1|4733.5|4727.5|31
1613964900000|2021-02-22 03:35:00|4734.1|4728.1|4738|4732|4739|4733|4734.1|4728.1|13
1613965200000|2021-02-22 03:40:00|4737.6|4731.6|4739.1|4733.1|4739.8|4733.8|4735.1|4729.1|7
1613965500000|2021-02-22 03:45:00|4738.3|4732.3|4737.3|4731.3|4738.6|4732.6|4737|4731|11
1613965800000|2021-02-22 03:50:00|4737.1|4731.1|4736.3|4730.3|4738.5|4732.5|4735.6|4729.6|11
1613966100000|2021-02-22 03:55:00|4736.6|4730.6|4738.3|4732.3|4739.8|4733.8|4736.1|4730.1|9
1613966400000|2021-02-22 04:00:00|4738.8|4732.8|4737.3|4731.3|4738.8|4732.8|4736.3|4730.3|2
1613966700000|2021-02-22 04:05:00|4737.6|4731.6|4740.3|4734.3|4741.3|4735.3|4737.6|4731.6|20
1613967000000|2021-02-22 04:10:00|4740.6|4734.6|4742.1|4736.1|4743.6|4737.6|4740.6|4734.6|31
1613967300000|2021-02-22 04:15:00|4741.5|4735.5|4743|4737|4743|4737|4741.1|4735.1|0
1613967600000|2021-02-22 04:20:00|4742.6|4736.6|4741.9|4735.9|4745.6|4739.6|4741.9|4735.9|16
1613967900000|2021-02-22 04:25:00|4742.1|4736.1|4742.4|4736.4|4743.6|4737.6|4741.9|4735.9|6
1613968200000|2021-02-22 04:30:00|4741.9|4735.9|4743.9|4737.9|4744.1|4738.1|4741.6|4735.6|6
1613968500000|2021-02-22 04:35:00|4744.1|4738.1|4740.9|4734.9|4744.1|4738.1|4740.9|4734.9|4
1613968800000|2021-02-22 04:40:00|4741.1|4735.1|4737.9|4731.9|4741.4|4735.4|4737.9|4731.9|14
1613969100000|2021-02-22 04:45:00|4738.1|4732.1|4738.1|4732.1|4738.9|4732.9|4737.8|4731.8|3
1613969400000|2021-02-22 04:50:00|4738.2|4732.2|4738.9|4732.9|4739.9|4733.9|4737.1|4731.1|16
1613969700000|2021-02-22 04:55:00|4739.1|4733.1|4734.9|4728.9|4739.6|4733.6|4734.4|4728.4|72
1613970000000|2021-02-22 05:00:00|4735.3|4729.3|4734.9|4728.9|4737.4|4731.4|4733.7|4727.7|31
1613970300000|2021-02-22 05:05:00|4735.3|4729.3|4732.9|4726.9|4736.6|4730.6|4732.4|4726.4|12
1613970600000|2021-02-22 05:10:00|4734.1|4728.1|4735.4|4729.4|4737.9|4731.9|4733.9|4727.9|57
1613970900000|2021-02-22 05:15:00|4734.9|4728.9|4735.6|4729.6|4735.9|4729.9|4732.1|4726.1|12
1613971200000|2021-02-22 05:20:00|4735.4|4729.4|4737.9|4731.9|4738.2|4732.2|4732.6|4726.6|40
1613971500000|2021-02-22 05:25:00|4738.2|4732.2|4737.4|4731.4|4738.2|4732.2|4735.5|4729.5|15
1613971800000|2021-02-22 05:30:00|4738.2|4732.2|4738.9|4732.9|4744.4|4738.4|4736.9|4730.9|2425
1613972100000|2021-02-22 05:35:00|4739.4|4733.4|4736.4|4730.4|4740.5|4734.5|4735.9|4729.9|81
1613972400000|2021-02-22 05:40:00|4735.9|4729.9|4734.2|4728.2|4738.9|4732.9|4732.5|4726.5|98
1613972700000|2021-02-22 05:45:00|4734.5|4728.5|4736.2|4730.2|4737.2|4731.2|4732.9|4726.9|54
1613973000000|2021-02-22 05:50:00|4735.7|4729.7|4735.9|4729.9|4737.2|4731.2|4732.5|4726.5|60
1613973300000|2021-02-22 05:55:00|4735.5|4729.5|4736.4|4730.4|4737.5|4731.5|4732.9|4726.9|15
1613973600000|2021-02-22 06:00:00|4736.9|4730.9|4734.9|4728.9|4737.9|4731.9|4731.9|4725.9|23
1613973900000|2021-02-22 06:05:00|4734.5|4728.5|4731.9|4725.9|4734.9|4728.9|4728.4|4722.4|54
1613974200000|2021-02-22 06:10:00|4732|4726|4728.2|4722.2|4733|4727|4728|4722|21
1613974500000|2021-02-22 06:15:00|4728|4722|4727|4721|4731|4725|4725|4719|60
1613974800000|2021-02-22 06:20:00|4728.2|4722.2|4728.5|4722.5|4730.8|4724.8|4726.9|4720.9|37
1613975100000|2021-02-22 06:25:00|4727.8|4721.8|4727.8|4721.8|4731.8|4725.8|4727.3|4721.3|19
1613975400000|2021-02-22 06:30:00|4728.8|4722.8|4735.5|4729.5|4737.8|4731.8|4728.8|4722.8|82
1613975700000|2021-02-22 06:35:00|4735.8|4729.8|4739.8|4733.8|4739.8|4733.8|4735.5|4729.5|103
1613976000000|2021-02-22 06:40:00|4739.5|4733.5|4747.6|4741.6|4747.8|4741.8|4739.5|4733.5|65
1613976300000|2021-02-22 06:45:00|4749.5|4743.5|4742.1|4736.1|4749.6|4743.6|4736.3|4730.3|102
1613976600000|2021-02-22 06:50:00|4743|4737|4735.8|4729.8|4743.1|4737.1|4733|4727|89
1613976900000|2021-02-22 06:55:00|4736|4730|4737.5|4731.5|4738|4732|4733.5|4727.5|34
1613977200000|2021-02-22 07:00:00|4736.5|4730.5|4730.5|4724.5|4736.5|4730.5|4730.5|4724.5|32
1613977500000|2021-02-22 07:05:00|4730.3|4724.3|4729.5|4723.5|4730.3|4724.3|4726.1|4720.1|39
1613977800000|2021-02-22 07:10:00|4729.6|4723.6|4725.1|4719.1|4730.6|4724.6|4723.6|4717.6|111
1613978100000|2021-02-22 07:15:00|4724.8|4718.8|4723.8|4717.8|4725.6|4719.6|4722.9|4716.9|71
1613978400000|2021-02-22 07:20:00|4723.1|4717.1|4718.5|4712.5|4723.8|4717.8|4712.6|4706.6|152
1613978700000|2021-02-22 07:25:00|4719.1|4713.1|4719.8|4713.8|4720.3|4714.3|4716.1|4710.1|31
1613979000000|2021-02-22 07:30:00|4720|4714|4720.4|4714.4|4721.3|4715.3|4717.9|4711.9|16
1613979300000|2021-02-22 07:35:00|4720.8|4714.8|4723.9|4717.9|4723.9|4717.9|4719.9|4713.9|32
1613979600000|2021-02-22 07:40:00|4723.8|4717.8|4723.1|4717.1|4723.8|4717.8|4717.4|4711.4|31
1613979900000|2021-02-22 07:45:00|4722.7|4716.7|4722.1|4716.1|4723.1|4717.1|4717.4|4711.4|16
1613980200000|2021-02-22 07:50:00|4722.2|4716.2|4723.2|4717.2|4723.7|4717.7|4719.1|4713.1|75
1613980500000|2021-02-22 07:55:00|4723.1|4717.1|4721.4|4715.4|4723.9|4717.9|4721.2|4715.2|7
1613980800000|2021-02-22 08:00:00|4721|4715|4721.4|4715.4|4722.2|4716.2|4717.4|4711.4|19
1613981100000|2021-02-22 08:05:00|4721.2|4715.2|4729.2|4723.2|4729.9|4723.9|4719.4|4713.4|46
1613981400000|2021-02-22 08:10:00|4728.4|4722.4|4722.4|4716.4|4728.4|4722.4|4721.4|4715.4|39
1613981700000|2021-02-22 08:15:00|4722.9|4716.9|4718.7|4712.7|4723.9|4717.9|4718.7|4712.7|55
1613982000000|2021-02-22 08:20:00|4719.4|4713.4|4707.9|4701.9|4719.4|4713.4|4707.6|4701.6|157
1613982300000|2021-02-22 08:25:00|4707.8|4701.8|4713.4|4707.4|4715.4|4709.4|4707.3|4701.3|73
1613982600000|2021-02-22 08:30:00|4713.7|4707.7|4714.7|4708.7|4715.9|4709.9|4713.4|4707.4|28
1613982900000|2021-02-22 08:35:00|4714.9|4708.9|4721.4|4715.4|4721.5|4715.5|4713.4|4707.4|14
1613983200000|2021-02-22 08:40:00|4721.2|4715.2|4719.5|4713.5|4721.2|4715.2|4717.4|4711.4|23
1613983500000|2021-02-22 08:45:00|4719.2|4713.2|4717|4711|4719.5|4713.5|4716.7|4710.7|22
1613983800000|2021-02-22 08:50:00|4716.5|4710.5|4718|4712|4718|4712|4716.5|4710.5|30
1613984100000|2021-02-22 08:55:00|4717.7|4711.7|4719|4713|4720.2|4714.2|4716.5|4710.5|41
1613984400000|2021-02-22 09:00:00|4719.2|4713.2|4724|4718|4724.7|4718.7|4719|4713|35
1613984700000|2021-02-22 09:05:00|4724.2|4718.2|4727|4721|4727|4721|4721.2|4715.2|62
1613985000000|2021-02-22 09:10:00|4727.4|4721.4|4727|4721|4729|4723|4725.7|4719.7|49
1613985300000|2021-02-22 09:15:00|4724.4|4718.4|4727.4|4721.4|4727.7|4721.7|4721.5|4715.5|36
1613985600000|2021-02-22 09:20:00|4726.7|4720.7|4723.9|4717.9|4726.7|4720.7|4722.2|4716.2|26
1613985900000|2021-02-22 09:25:00|4723.4|4717.4|4714.2|4708.2|4723.4|4717.4|4714.2|4708.2|93
1613986200000|2021-02-22 09:30:00|4714.5|4708.5|4719.7|4713.7|4719.7|4713.7|4714.5|4708.5|55
1613986500000|2021-02-22 09:35:00|4719.3|4713.3|4719.7|4713.7|4720.3|4714.3|4718.7|4712.7|9
1613986800000|2021-02-22 09:40:00|4719.3|4713.3|4714.7|4708.7|4719.3|4713.3|4714.7|4708.7|31
1613987100000|2021-02-22 09:45:00|4715|4709|4715.7|4709.7|4717.7|4711.7|4714.8|4708.8|32
1613987400000|2021-02-22 09:50:00|4716|4710|4714.1|4708.1|4716.3|4710.3|4708.7|4702.7|99
1613987700000|2021-02-22 09:55:00|4714.6|4708.6|4716|4710|4717.1|4711.1|4712.3|4706.3|38
1613988000000|2021-02-22 10:00:00|4716.6|4710.6|4719.8|4713.8|4720.2|4714.2|4716.6|4710.6|31
1613988300000|2021-02-22 10:05:00|4719.5|4713.5|4716.8|4710.8|4720.2|4714.2|4715.8|4709.8|19
1613988600000|2021-02-22 10:10:00|4716|4710|4717.6|4711.6|4718.1|4712.1|4713.8|4707.8|268
1613988900000|2021-02-22 10:15:00|4717.5|4711.5|4718.1|4712.1|4718.1|4712.1|4717|4711|12
1613989200000|2021-02-22 10:20:00|4718.3|4712.3|4722.5|4716.5|4722.5|4716.5|4718|4712|11
1613989500000|2021-02-22 10:25:00|4722.8|4716.8|4723.8|4717.8|4725.6|4719.6|4722.8|4716.8|12
1613989800000|2021-02-22 10:30:00|4723.5|4717.5|4724.3|4718.3|4727.6|4721.6|4723.1|4717.1|24
1613990100000|2021-02-22 10:35:00|4724.1|4718.1|4720.4|4714.4|4725.1|4719.1|4720.4|4714.4|15
1613990400000|2021-02-22 10:40:00|4721.1|4715.1|4720.8|4714.8|4721.1|4715.1|4720.1|4714.1|58
1613990700000|2021-02-22 10:45:00|4720.4|4714.4|4721.1|4715.1|4721.1|4715.1|4720.4|4714.4|18
1613991000000|2021-02-22 10:50:00|4720.8|4714.8|4715.6|4709.6|4721.1|4715.1|4715.6|4709.6|11
1613991300000|2021-02-22 10:55:00|4715.8|4709.8|4718.8|4712.8|4718.8|4712.8|4715.6|4709.6|15
1613991600000|2021-02-22 11:00:00|4719.1|4713.1|4721.5|4715.5|4721.5|4715.5|4717.8|4711.8|42
1613991900000|2021-02-22 11:05:00|4721.3|4715.3|4720.6|4714.6|4721.8|4715.8|4720.5|4714.5|15
1613992200000|2021-02-22 11:10:00|4720.8|4714.8|4722.1|4716.1|4724.1|4718.1|4720.8|4714.8|35
1613992500000|2021-02-22 11:15:00|4721.8|4715.8|4721.8|4715.8|4722.3|4716.3|4720.4|4714.4|8
1613992800000|2021-02-22 11:20:00|4721.4|4715.4|4721.4|4715.4|4721.8|4715.8|4721.4|4715.4|20
1613993100000|2021-02-22 11:25:00|4721.9|4715.9|4722.1|4716.1|4722.8|4716.8|4721.4|4715.4|15
1613993400000|2021-02-22 11:30:00|4722.6|4716.6|4719.6|4713.6|4723.1|4717.1|4716.8|4710.8|102
1613993700000|2021-02-22 11:35:00|4719.2|4713.2|4716.4|4710.4|4719.2|4713.2|4711.6|4705.6|51
1613994000000|2021-02-22 11:40:00|4716.6|4710.6|4715.6|4709.6|4718.1|4712.1|4714.6|4708.6|27
1613994300000|2021-02-22 11:45:00|4716.4|4710.4|4718.6|4712.6|4721.9|4715.9|4716.4|4710.4|16
1613994600000|2021-02-22 11:50:00|4718.9|4712.9|4713.6|4707.6|4719.1|4713.1|4711.6|4705.6|19
1613994900000|2021-02-22 11:55:00|4713.2|4707.2|4714.6|4708.6|4715.7|4709.7|4706.7|4700.7|114
1613995200000|2021-02-22 12:00:00|4714.9|4708.9|4715.6|4709.6|4716.6|4710.6|4713.6|4707.6|18
1613995500000|2021-02-22 12:05:00|4715.4|4709.4|4707.4|4701.4|4715.4|4709.4|4707.4|4701.4|11
1613995800000|2021-02-22 12:10:00|4707.7|4701.7|4711.2|4705.2|4711.2|4705.2|4707.7|4701.7|38
1613996100000|2021-02-22 12:15:00|4711.7|4705.7|4716.7|4710.7|4717.1|4711.1|4709.9|4703.9|64
1613996400000|2021-02-22 12:20:00|4715.9|4709.9|4711.7|4705.7|4716.7|4710.7|4711.7|4705.7|20
1613996700000|2021-02-22 12:25:00|4710.9|4704.9|4707.9|4701.9|4711.7|4705.7|4706|4700|69
1613997000000|2021-02-22 12:30:00|4708.9|4702.9|4704.7|4698.7|4710.2|4704.2|4703.2|4697.2|111
1613997300000|2021-02-22 12:35:00|4704.9|4698.9|4704.8|4698.8|4706.9|4700.9|4702.7|4696.7|67
1613997600000|2021-02-22 12:40:00|4703.8|4697.8|4702.7|4696.7|4705.7|4699.7|4701.3|4695.3|98
1613997900000|2021-02-22 12:45:00|4701.8|4695.8|4707.3|4701.3|4707.3|4701.3|4701.7|4695.7|62
1613998200000|2021-02-22 12:50:00|4706.3|4700.3|4708.7|4702.7|4710|4704|4705.7|4699.7|29
1613998500000|2021-02-22 12:55:00|4708.3|4702.3|4704.4|4698.4|4708.3|4702.3|4704.2|4698.2|157
1613998800000|2021-02-22 13:00:00|4705.2|4699.2|4705.5|4699.5|4706.9|4700.9|4697.9|4691.9|137
1613999100000|2021-02-22 13:05:00|4705|4699|4704.9|4698.9|4708|4702|4701.5|4695.5|97
1613999400000|2021-02-22 13:10:00|4704.5|4698.5|4702.5|4696.5|4704.9|4698.9|4700.9|4694.9|76
1613999700000|2021-02-22 13:15:00|4703|4697|4703.7|4697.7|4706.5|4700.5|4701.5|4695.5|34
1614000000000|2021-02-22 13:20:00|4703.3|4697.3|4699.8|4693.8|4707.7|4701.7|4699|4693|177
1614000300000|2021-02-22 13:25:00|4700.2|4694.2|4691|4685|4700.8|4694.8|4686.5|4680.5|141
1614000600000|2021-02-22 13:30:00|4691.5|4685.5|4698.5|4692.5|4699.2|4693.2|4691.5|4685.5|124
1614000900000|2021-02-22 13:35:00|4698.7|4692.7|4702|4696|4702.8|4696.8|4697.5|4691.5|108
1614001200000|2021-02-22 13:40:00|4702.1|4696.1|4700.5|4694.5|4704|4698|4694|4688|151
1614004200000|2021-02-22 14:30:00|4707.8|4701.8|4711.1|4705.1|4720.6|4714.6|4705.4|4699.4|1309
1614004500000|2021-02-22 14:35:00|4711.8|4705.8|4724.2|4718.2|4726.9|4720.9|4710.4|4704.4|541
1614004800000|2021-02-22 14:40:00|4723.7|4717.7|4708.4|4702.4|4723.7|4717.7|4707.9|4701.9|220
1614005100000|2021-02-22 14:45:00|4708.9|4702.9|4714.5|4708.5|4719.9|4713.9|4708.9|4702.9|417
1614005400000|2021-02-22 14:50:00|4714.4|4708.4|4704.1|4698.1|4716.5|4710.5|4703.9|4697.9|1267
1614005700000|2021-02-22 14:55:00|4704.9|4698.9|4694.1|4688.1|4704.9|4698.9|4694.1|4688.1|1479
1614006000000|2021-02-22 15:00:00|4693.8|4687.8|4694.1|4688.1|4697.9|4691.9|4691.2|4685.2|1129
1614006300000|2021-02-22 15:05:00|4693.7|4687.7|4699.2|4693.2|4701.2|4695.2|4693.7|4687.7|331
1614006600000|2021-02-22 15:10:00|4700.1|4694.1|4702.6|4696.6|4704.1|4698.1|4695.9|4689.9|342
1614006900000|2021-02-22 15:15:00|4702.1|4696.1|4702.1|4696.1|4703.6|4697.6|4698.1|4692.1|326
1614007200000|2021-02-22 15:20:00|4701.7|4695.7|4702.1|4696.1|4706.2|4700.2|4700.6|4694.6|485
1614007500000|2021-02-22 15:25:00|4701.9|4695.9|4703.2|4697.2|4703.2|4697.2|4698.2|4692.2|1359
1614007800000|2021-02-22 15:30:00|4702.7|4696.7|4694.4|4688.4|4702.7|4696.7|4691.2|4685.2|257
1614008100000|2021-02-22 15:35:00|4694.6|4688.6|4696.4|4690.4|4698.7|4692.7|4691.9|4685.9|240
1614008400000|2021-02-22 15:40:00|4696.2|4690.2|4696.7|4690.7|4698.2|4692.2|4693.7|4687.7|206
1614008700000|2021-02-22 15:45:00|4697.2|4691.2|4701|4695|4703.9|4697.9|4696.4|4690.4|323
1614009000000|2021-02-22 15:50:00|4701.4|4695.4|4697.4|4691.4|4702|4696|4696|4690|237
1614009300000|2021-02-22 15:55:00|4697|4691|4704.9|4698.9|4705|4699|4696|4690|250
1614009600000|2021-02-22 16:00:00|4706|4700|4712.4|4706.4|4714.2|4708.2|4705.7|4699.7|36134
1614009900000|2021-02-22 16:05:00|4712|4706|4710.5|4704.5|4714.2|4708.2|4709|4703|387
1614010200000|2021-02-22 16:10:00|4710.9|4704.9|4713.9|4707.9|4714.6|4708.6|4710.4|4704.4|190
1614010500000|2021-02-22 16:15:00|4713.7|4707.7|4715.7|4709.7|4716.9|4710.9|4713.7|4707.7|214
1614010800000|2021-02-22 16:20:00|4715.9|4709.9|4715.2|4709.2|4717.9|4711.9|4714.9|4708.9|475
1614011100000|2021-02-22 16:25:00|4714.2|4708.2|4712.2|4706.2|4714.3|4708.3|4708.3|4702.3|905
1614011400000|2021-02-22 16:30:00|4711.9|4705.9|4705|4699|4711.9|4705.9|4704|4698|277
1614011700000|2021-02-22 16:35:00|4704.5|4698.5|4712.5|4706.5|4712.5|4706.5|4704.5|4698.5|735
1614012000000|2021-02-22 16:40:00|4713.8|4707.8|4711.1|4705.1|4717.5|4711.5|4711.1|4705.1|163
1614012300000|2021-02-22 16:45:00|4711.3|4705.3|4716.3|4710.3|4718.3|4712.3|4711.1|4705.1|192
1614012600000|2021-02-22 16:50:00|4716.8|4710.8|4712.8|4706.8|4718.4|4712.4|4712.4|4706.4|174
1614012900000|2021-02-22 16:55:00|4712.4|4706.4|4715.4|4709.4|4717.4|4711.4|4712.3|4706.3|318
1614013200000|2021-02-22 17:00:00|4714.4|4708.4|4715.4|4709.4|4716.4|4710.4|4713.4|4707.4|419
1614013500000|2021-02-22 17:05:00|4715.3|4709.3|4719.9|4713.9|4720.4|4714.4|4715.3|4709.3|135
1614013800000|2021-02-22 17:10:00|4720.3|4714.3|4714.3|4708.3|4720.4|4714.4|4712.4|4706.4|173
1614014100000|2021-02-22 17:15:00|4715.1|4709.1|4714.1|4708.1|4716.4|4710.4|4711.1|4705.1|556
1614014400000|2021-02-22 17:20:00|4713.5|4707.5|4711.1|4705.1|4715.1|4709.1|4711.1|4705.1|153
1614014700000|2021-02-22 17:25:00|4712.1|4706.1|4712.8|4706.8|4714.3|4708.3|4710.4|4704.4|206
1614015000000|2021-02-22 17:30:00|4713.1|4707.1|4713.4|4707.4|4714.4|4708.4|4711.3|4705.3|99
1614015300000|2021-02-22 17:35:00|4713.3|4707.3|4716.6|4710.6|4716.9|4710.9|4711.8|4705.8|509
1614015600000|2021-02-22 17:40:00|4716.3|4710.3|4715.9|4709.9|4716.6|4710.6|4713.1|4707.1|117
1614015900000|2021-02-22 17:45:00|4716.4|4710.4|4721.4|4715.4|4721.6|4715.6|4714.9|4708.9|200
1614016200000|2021-02-22 17:50:00|4721.8|4715.8|4724.9|4718.9|4728.4|4722.4|4720.8|4714.8|282
1614016500000|2021-02-22 17:55:00|4724.4|4718.4|4726.1|4720.1|4726.8|4720.8|4721.9|4715.9|258
1614016800000|2021-02-22 18:00:00|4726.4|4720.4|4718.4|4712.4|4726.4|4720.4|4718.4|4712.4|314
1614017100000|2021-02-22 18:05:00|4718.8|4712.8|4716.9|4710.9|4718.8|4712.8|4716.1|4710.1|221
1614017400000|2021-02-22 18:10:00|4717.4|4711.4|4718.6|4712.6|4719.1|4713.1|4716.9|4710.9|411
1614017700000|2021-02-22 18:15:00|4718.2|4712.2|4720|4714|4720|4714|4716.7|4710.7|687
1614018000000|2021-02-22 18:20:00|4720.2|4714.2|4717.7|4711.7|4720.9|4714.9|4717.4|4711.4|145
1614018300000|2021-02-22 18:25:00|4718.1|4712.1|4718.7|4712.7|4719.1|4713.1|4717.1|4711.1|106
1614018600000|2021-02-22 18:30:00|4719.1|4713.1|4722.2|4716.2|4722.4|4716.4|4717.2|4711.2|145
1614018900000|2021-02-22 18:35:00|4722.6|4716.6|4725.4|4719.4|4725.7|4719.7|4721.7|4715.7|141
1614019200000|2021-02-22 18:40:00|4725.7|4719.7|4730|4724|4730|4724|4725.1|4719.1|306
1614019500000|2021-02-22 18:45:00|4730.7|4724.7|4735|4729|4735.2|4729.2|4730.2|4724.2|171
1614019800000|2021-02-22 18:50:00|4735.2|4729.2|4727|4721|4738.3|4732.3|4726.7|4720.7|411
1614020100000|2021-02-22 18:55:00|4727.2|4721.2|4727.2|4721.2|4730.3|4724.3|4727|4721|216
1614020400000|2021-02-22 19:00:00|4727.8|4721.8|4728.2|4722.2|4729.8|4723.8|4726|4720|210
1614020700000|2021-02-22 19:05:00|4728.3|4722.3|4726.2|4720.2|4733.2|4727.2|4726|4720|266
1614021000000|2021-02-22 19:10:00|4726|4720|4751.3|4745.3|4754|4748|4723.3|4717.3|1701
1614021300000|2021-02-22 19:15:00|4751.7|4745.7|4751.5|4745.5|4755.7|4749.7|4744.5|4738.5|1160
1614042000000|2021-02-23 01:00:00|4746.8|4740.8|4735.7|4729.7|4746.8|4740.8|4729|4723|691
1614042300000|2021-02-23 01:05:00|4735.4|4729.4|4732.9|4726.9|4735.4|4729.4|4728.6|4722.6|199
1614042600000|2021-02-23 01:10:00|4732.6|4726.6|4735.1|4729.1|4736.1|4730.1|4726.4|4720.4|115
1614042900000|2021-02-23 01:15:00|4734.9|4728.9|4732.6|4726.6|4736.1|4730.1|4731.1|4725.1|40
1614043200000|2021-02-23 01:20:00|4732.2|4726.2|4737.2|4731.2|4739.6|4733.6|4729.2|4723.2|27
1614043500000|2021-02-23 01:25:00|4737.1|4731.1|4741.9|4735.9|4741.9|4735.9|4734.1|4728.1|57
1614043800000|2021-02-23 01:30:00|4741.2|4735.2|4742.2|4736.2|4745.4|4739.4|4740.9|4734.9|42
1614044100000|2021-02-23 01:35:00|4742.6|4736.6|4747.2|4741.2|4748.2|4742.2|4742.6|4736.6|30
1614044400000|2021-02-23 01:40:00|4746.7|4740.7|4742.5|4736.5|4748.2|4742.2|4742|4736|80
1614044700000|2021-02-23 01:45:00|4743|4737|4746.2|4740.2|4747.8|4741.8|4743|4737|42
1614045000000|2021-02-23 01:50:00|4745.2|4739.2|4745.2|4739.2|4746.8|4740.8|4744|4738|17
1614045300000|2021-02-23 01:55:00|4745.3|4739.3|4743.2|4737.2|4746.8|4740.8|4741.5|4735.5|29
1614045600000|2021-02-23 02:00:00|4744.2|4738.2|4744.2|4738.2|4746.8|4740.8|4743.7|4737.7|48
1614045900000|2021-02-23 02:05:00|4743.8|4737.8|4747.5|4741.5|4747.8|4741.8|4743.2|4737.2|17
1614046200000|2021-02-23 02:10:00|4747.8|4741.8|4752.7|4746.7|4752.7|4746.7|4747.2|4741.2|47
1614046500000|2021-02-23 02:15:00|4752.5|4746.5|4750.5|4744.5|4752.5|4746.5|4748.2|4742.2|100
1614046800000|2021-02-23 02:20:00|4750.7|4744.7|4751|4745|4752.2|4746.2|4750.2|4744.2|25
1614047100000|2021-02-23 02:25:00|4751.2|4745.2|4752.5|4746.5|4753.9|4747.9|4750.5|4744.5|48
1614047400000|2021-02-23 02:30:00|4753|4747|4754.8|4748.8|4769.3|4763.3|4753|4747|303
1614047700000|2021-02-23 02:35:00|4755.2|4749.2|4757.4|4751.4|4758.8|4752.8|4753.2|4747.2|42
1614048000000|2021-02-23 02:40:00|4758.4|4752.4|4766.4|4760.4|4768.8|4762.8|4758.4|4752.4|226
1614048300000|2021-02-23 02:45:00|4766.8|4760.8|4767.4|4761.4|4768.9|4762.9|4764.1|4758.1|56
1614048600000|2021-02-23 02:50:00|4767.8|4761.8|4767.4|4761.4|4770.7|4764.7|4765.8|4759.8|66
1614048900000|2021-02-23 02:55:00|4767.3|4761.3|4777.2|4771.2|4777.7|4771.7|4767.3|4761.3|74
1614049200000|2021-02-23 03:00:00|4776.9|4770.9|4779.7|4773.7|4780.2|4774.2|4773.4|4767.4|107
1614049500000|2021-02-23 03:05:00|4781.2|4775.2|4774.7|4768.7|4781.7|4775.7|4774.1|4768.1|64
1614049800000|2021-02-23 03:10:00|4775.4|4769.4|4778.6|4772.6|4781.4|4775.4|4773.7|4767.7|56
1614050100000|2021-02-23 03:15:00|4778.4|4772.4|4767.6|4761.6|4781.1|4775.1|4767.6|4761.6|83
1614050400000|2021-02-23 03:20:00|4767.8|4761.8|4771.4|4765.4|4771.4|4765.4|4765.8|4759.8|59
1614050700000|2021-02-23 03:25:00|4771.3|4765.3|4776.4|4770.4|4777.7|4771.7|4771.3|4765.3|16
1614051000000|2021-02-23 03:30:00|4776.3|4770.3|4776.7|4770.7|4777.1|4771.1|4774.6|4768.6|29
1614051300000|2021-02-23 03:35:00|4776.6|4770.6|4778|4772|4778.2|4772.2|4776.4|4770.4|29
1614051600000|2021-02-23 03:40:00|4778.2|4772.2|4780.4|4774.4|4780.5|4774.5|4778|4772|56
1614051900000|2021-02-23 03:45:00|4780.9|4774.9|4776.9|4770.9|4780.9|4774.9|4776.9|4770.9|36
1614052200000|2021-02-23 03:50:00|4776.4|4770.4|4777.7|4771.7|4778|4772|4775.9|4769.9|28
1614052500000|2021-02-23 03:55:00|4777.2|4771.2|4776.7|4770.7|4777.5|4771.5|4775.7|4769.7|12
1614052800000|2021-02-23 04:00:00|4776.5|4770.5|4773.7|4767.7|4777|4771|4773.7|4767.7|15
1614053100000|2021-02-23 04:05:00|4774.7|4768.7|4774.7|4768.7|4775.2|4769.2|4773.5|4767.5|9
1614053400000|2021-02-23 04:10:00|4775|4769|4777.2|4771.2|4777.2|4771.2|4774.5|4768.5|7
1614053700000|2021-02-23 04:15:00|4776.7|4770.7|4777.2|4771.2|4778|4772|4776.2|4770.2|31
1614054000000|2021-02-23 04:20:00|4778|4772|4781|4775|4782.5|4776.5|4778|4772|70
1614054300000|2021-02-23 04:25:00|4781.2|4775.2|4783.6|4777.6|4783.6|4777.6|4781|4775|28
1614054600000|2021-02-23 04:30:00|4783.2|4777.2|4783.4|4777.4|4785.1|4779.1|4782.6|4776.6|39
1614054900000|2021-02-23 04:35:00|4783|4777|4786.3|4780.3|4787.1|4781.1|4782.9|4776.9|23
1614055200000|2021-02-23 04:40:00|4786|4780|4790.5|4784.5|4790.6|4784.6|4785.5|4779.5|75
1614055500000|2021-02-23 04:45:00|4790.1|4784.1|4791.6|4785.6|4792|4786|4790.1|4784.1|20
1614055800000|2021-02-23 04:50:00|4791.5|4785.5|4790.6|4784.6|4793.5|4787.5|4789.8|4783.8|84
1614056100000|2021-02-23 04:55:00|4791.5|4785.5|4793.3|4787.3|4794|4788|4790.5|4784.5|37
1614056400000|2021-02-23 05:00:00|4793|4787|4794.3|4788.3|4797.6|4791.6|4793|4787|38
1614056700000|2021-02-23 05:05:00|4793.8|4787.8|4793.5|4787.5|4794.3|4788.3|4793.1|4787.1|17
1614057000000|2021-02-23 05:10:00|4793.1|4787.1|4789.3|4783.3|4794|4788|4786.5|4780.5|65
1614057300000|2021-02-23 05:15:00|4789|4783|4788.3|4782.3|4789.5|4783.5|4786.1|4780.1|37
1614057600000|2021-02-23 05:20:00|4788.7|4782.7|4790.3|4784.3|4790.5|4784.5|4788.3|4782.3|7
1614057900000|2021-02-23 05:25:00|4790.5|4784.5|4788.6|4782.6|4792.5|4786.5|4788|4782|27
1614058200000|2021-02-23 05:30:00|4791|4785|4802.6|4796.6|4803.4|4797.4|4790.3|4784.3|117
1614058500000|2021-02-23 05:35:00|4803.1|4797.1|4800.9|4794.9|4806.1|4800.1|4795.3|4789.3|233
1614058800000|2021-02-23 05:40:00|4800.4|4794.4|4803.6|4797.6|4804.1|4798.1|4797.9|4791.9|111
1614059100000|2021-02-23 05:45:00|4804.1|4798.1|4801.6|4795.6|4804.4|4798.4|4798.1|4792.1|97
1614059400000|2021-02-23 05:50:00|4802.1|4796.1|4795.9|4789.9|4802.3|4796.3|4795.1|4789.1|91
1614059700000|2021-02-23 05:55:00|4795.4|4789.4|4793.6|4787.6|4796.6|4790.6|4791.6|4785.6|89
1614060000000|2021-02-23 06:00:00|4793.4|4787.4|4793.6|4787.6|4798.2|4792.2|4791.2|4785.2|162
1614060300000|2021-02-23 06:05:00|4793.1|4787.1|4789.4|4783.4|4794.6|4788.6|4786.8|4780.8|123
1614060600000|2021-02-23 06:10:00|4789.8|4783.8|4787.3|4781.3|4792.9|4786.9|4787.3|4781.3|20
1614060900000|2021-02-23 06:15:00|4786.8|4780.8|4777.9|4771.9|4787.9|4781.9|4774.4|4768.4|163
1614061200000|2021-02-23 06:20:00|4778.1|4772.1|4769.8|4763.8|4782.1|4776.1|4767.3|4761.3|194
1614061500000|2021-02-23 06:25:00|4770.3|4764.3|4775.3|4769.3|4775.4|4769.4|4765.9|4759.9|171
1614061800000|2021-02-23 06:30:00|4774.4|4768.4|4776.5|4770.5|4777.2|4771.2|4771.5|4765.5|149
1614062100000|2021-02-23 06:35:00|4776.4|4770.4|4769.2|4763.2|4776.9|4770.9|4768.9|4762.9|52
1614062400000|2021-02-23 06:40:00|4769.4|4763.4|4773.2|4767.2|4773.4|4767.4|4768.7|4762.7|171
1614062700000|2021-02-23 06:45:00|4772.9|4766.9|4773|4767|4773.9|4767.9|4769.5|4763.5|69
1614063000000|2021-02-23 06:50:00|4772.9|4766.9|4778.5|4772.5|4779|4773|4772|4766|51
1614063300000|2021-02-23 06:55:00|4779|4773|4784.5|4778.5|4786.5|4780.5|4778.5|4772.5|61
1614063600000|2021-02-23 07:00:00|4784|4778|4780.5|4774.5|4784.9|4778.9|4776.9|4770.9|67
1614063900000|2021-02-23 07:05:00|4780.2|4774.2|4777.9|4771.9|4780.9|4774.9|4777.2|4771.2|20
1614064200000|2021-02-23 07:10:00|4777.7|4771.7|4781|4775|4781.9|4775.9|4777.7|4771.7|61
1614064500000|2021-02-23 07:15:00|4780|4774|4777.9|4771.9|4781.9|4775.9|4777.4|4771.4|44
1614064800000|2021-02-23 07:20:00|4778|4772|4788|4782|4788.9|4782.9|4778|4772|112
1614065100000|2021-02-23 07:25:00|4787.9|4781.9|4784|4778|4789.5|4783.5|4783.9|4777.9|82
1614065400000|2021-02-23 07:30:00|4784.5|4778.5|4785.5|4779.5|4785.9|4779.9|4782.9|4776.9|32
1614065700000|2021-02-23 07:35:00|4785.6|4779.6|4786.6|4780.6|4791.5|4785.5|4785.1|4779.1|23
1614066000000|2021-02-23 07:40:00|4786.5|4780.5|4787.8|4781.8|4790.1|4784.1|4784.6|4778.6|9
1614066300000|2021-02-23 07:45:00|4787.3|4781.3|4790.6|4784.6|4791.8|4785.8|4787.3|4781.3|160
1614066600000|2021-02-23 07:50:00|4790.8|4784.8|4797.1|4791.1|4799.6|4793.6|4790.5|4784.5|104
1614066900000|2021-02-23 07:55:00|4796.5|4790.5|4797.1|4791.1|4799|4793|4795.5|4789.5|154
1614067200000|2021-02-23 08:00:00|4797|4791|4796.8|4790.8|4798.6|4792.6|4796.3|4790.3|25
1614067500000|2021-02-23 08:05:00|4797.3|4791.3|4795.8|4789.8|4798.6|4792.6|4795.5|4789.5|156
1614067800000|2021-02-23 08:10:00|4795.4|4789.4|4802.9|4796.9|4802.9|4796.9|4795.1|4789.1|124
1614068100000|2021-02-23 08:15:00|4802.5|4796.5|4808.9|4802.9|4809.9|4803.9|4800.5|4794.5|151
1614068400000|2021-02-23 08:20:00|4808.5|4802.5|4808|4802|4810.2|4804.2|4806.4|4800.4|55
1614068700000|2021-02-23 08:25:00|4807.9|4801.9|4804.7|4798.7|4809.4|4803.4|4804.4|4798.4|20
1614069000000|2021-02-23 08:30:00|4804.9|4798.9|4804.4|4798.4|4806.4|4800.4|4802.5|4796.5|48
1614069300000|2021-02-23 08:35:00|4803.7|4797.7|4810.2|4804.2|4810.2|4804.2|4802.5|4796.5|75
1614069600000|2021-02-23 08:40:00|4809.9|4803.9|4813.4|4807.4|4815.4|4809.4|4808|4802|123
1614069900000|2021-02-23 08:45:00|4813.5|4807.5|4814.5|4808.5|4818.7|4812.7|4811.5|4805.5|60
1614070200000|2021-02-23 08:50:00|4814.4|4808.4|4816|4810|4818|4812|4811.4|4805.4|70
1614070500000|2021-02-23 08:55:00|4816.4|4810.4|4818.4|4812.4|4819.4|4813.4|4815.4|4809.4|51
1614070800000|2021-02-23 09:00:00|4818|4812|4813.4|4807.4|4818.5|4812.5|4813.4|4807.4|103
1614071100000|2021-02-23 09:05:00|4813.9|4807.9|4807.5|4801.5|4815.2|4809.2|4806.9|4800.9|81
1614071400000|2021-02-23 09:10:00|4808|4802|4808|4802|4810|4804|4807.1|4801.1|33
1614071700000|2021-02-23 09:15:00|4808.3|4802.3|4816|4810|4816|4810|4808.3|4802.3|67
1614072000000|2021-02-23 09:20:00|4815.5|4809.5|4812.7|4806.7|4816|4810|4812.2|4806.2|84
1614072300000|2021-02-23 09:25:00|4812.8|4806.8|4813|4807|4815.5|4809.5|4810.3|4804.3|95
1614072600000|2021-02-23 09:30:00|4813.5|4807.5|4805.3|4799.3|4814.3|4808.3|4804.2|4798.2|338
1614072900000|2021-02-23 09:35:00|4805.2|4799.2|4804.7|4798.7|4808.5|4802.5|4804.2|4798.2|51
1614073200000|2021-02-23 09:40:00|4804.2|4798.2|4805.5|4799.5|4806.4|4800.4|4803.9|4797.9|74
1614073500000|2021-02-23 09:45:00|4805.4|4799.4|4803.2|4797.2|4806|4800|4803.2|4797.2|104
1614073800000|2021-02-23 09:50:00|4803.5|4797.5|4803.7|4797.7|4805.4|4799.4|4803.2|4797.2|43
1614074100000|2021-02-23 09:55:00|4803.5|4797.5|4801.7|4795.7|4803.9|4797.9|4800.7|4794.7|50
1614074400000|2021-02-23 10:00:00|4801.5|4795.5|4795.5|4789.5|4801.9|4795.9|4795.2|4789.2|66
1614074700000|2021-02-23 10:05:00|4795.7|4789.7|4796.7|4790.7|4799|4793|4795.2|4789.2|34
1614075000000|2021-02-23 10:10:00|4796.5|4790.5|4799.6|4793.6|4800.6|4794.6|4794.4|4788.4|47
1614075300000|2021-02-23 10:15:00|4799.3|4793.3|4802.4|4796.4|4804.5|4798.5|4796.3|4790.3|747
1614075600000|2021-02-23 10:20:00|4802.5|4796.5|4809.2|4803.2|4812.7|4806.7|4802.5|4796.5|99
1614075900000|2021-02-23 10:25:00|4809.3|4803.3|4805.3|4799.3|4811.3|4805.3|4803.1|4797.1|57
1614076200000|2021-02-23 10:30:00|4805.2|4799.2|4803.3|4797.3|4805.8|4799.8|4800.7|4794.7|47
1614076500000|2021-02-23 10:35:00|4802.8|4796.8|4800.3|4794.3|4802.8|4796.8|4798|4792|36
1614076800000|2021-02-23 10:40:00|4800.2|4794.2|4798.6|4792.6|4800.5|4794.5|4796.8|4790.8|42
1614077100000|2021-02-23 10:45:00|4799|4793|4802.5|4796.5|4802.5|4796.5|4797.6|4791.6|44
1614077400000|2021-02-23 10:50:00|4802.3|4796.3|4803.5|4797.5|4804.8|4798.8|4799.5|4793.5|37
1614077700000|2021-02-23 10:55:00|4803.3|4797.3|4799.3|4793.3|4803.3|4797.3|4798.6|4792.6|49
1614078000000|2021-02-23 11:00:00|4799.5|4793.5|4800.3|4794.3|4801|4795|4797.1|4791.1|47
1614078300000|2021-02-23 11:05:00|4800.5|4794.5|4799.3|4793.3|4804|4798|4798.8|4792.8|42
1614078600000|2021-02-23 11:10:00|4800|4794|4806.2|4800.2|4806.3|4800.3|4799.8|4793.8|43
1614078900000|2021-02-23 11:15:00|4806.7|4800.7|4804.2|4798.2|4806.7|4800.7|4803.1|4797.1|26
1614079200000|2021-02-23 11:20:00|4804.3|4798.3|4806.2|4800.2|4807.7|4801.7|4804.3|4798.3|23
1614079500000|2021-02-23 11:25:00|4806.3|4800.3|4808.3|4802.3|4810.6|4804.6|4803.9|4797.9|36
1614079800000|2021-02-23 11:30:00|4807.9|4801.9|4808.3|4802.3|4809.3|4803.3|4805.9|4799.9|24
1614080100000|2021-02-23 11:35:00|4809|4803|4806.3|4800.3|4810.3|4804.3|4804.8|4798.8|18
1614080400000|2021-02-23 11:40:00|4805.9|4799.9|4805.9|4799.9|4808.9|4802.9|4804.9|4798.9|54
1614080700000|2021-02-23 11:45:00|4806.9|4800.9|4805.6|4799.6|4809.9|4803.9|4805.6|4799.6|110
1614081000000|2021-02-23 11:50:00|4806.3|4800.3|4803.1|4797.1|4807.6|4801.6|4802.6|4796.6|40
1614081300000|2021-02-23 11:55:00|4803.3|4797.3|4809.8|4803.8|4811.8|4805.8|4803.1|4797.1|107
1614081600000|2021-02-23 12:00:00|4809.3|4803.3|4808.3|4802.3|4811.9|4805.9|4807.9|4801.9|39
1614081900000|2021-02-23 12:05:00|4809.4|4803.4|4805.3|4799.3|4809.4|4803.4|4801.6|4795.6|158
1614082200000|2021-02-23 12:10:00|4805.4|4799.4|4803.9|4797.9|4807.8|4801.8|4801.9|4795.9|211
1614082500000|2021-02-23 12:15:00|4803.5|4797.5|4804|4798|4806|4800|4801.4|4795.4|34
1614082800000|2021-02-23 12:20:00|4805|4799|4803.7|4797.7|4806|4800|4798.7|4792.7|83
1614083100000|2021-02-23 12:25:00|4803.2|4797.2|4804.4|4798.4|4804.7|4798.7|4800.3|4794.3|40
1614083400000|2021-02-23 12:30:00|4804.7|4798.7|4803.7|4797.7|4807|4801|4803.2|4797.2|117
1614083700000|2021-02-23 12:35:00|4804.5|4798.5|4803.7|4797.7|4805|4799|4802.3|4796.3|36
1614084000000|2021-02-23 12:40:00|4804.5|4798.5|4810.9|4804.9|4810.9|4804.9|4802.3|4796.3|273
1614084300000|2021-02-23 12:45:00|4809.9|4803.9|4809.5|4803.5|4810.5|4804.5|4808.7|4802.7|43
1614084600000|2021-02-23 12:50:00|4809.4|4803.4|4820.4|4814.4|4820.7|4814.7|4809.4|4803.4|107
1614084900000|2021-02-23 12:55:00|4819.9|4813.9|4819.5|4813.5|4820.7|4814.7|4817.9|4811.9|192
1614085200000|2021-02-23 13:00:00|4819.9|4813.9|4807.5|4801.5|4820.7|4814.7|4806.9|4800.9|308
1614085500000|2021-02-23 13:05:00|4807.9|4801.9|4810.5|4804.5|4814.1|4808.1|4807.6|4801.6|140
1614085800000|2021-02-23 13:10:00|4810.4|4804.4|4810.6|4804.6|4813.6|4807.6|4809.6|4803.6|159
1614086100000|2021-02-23 13:15:00|4813.5|4807.5|4820.3|4814.3|4820.3|4814.3|4813.3|4807.3|164
1614086400000|2021-02-23 13:20:00|4820|4814|4813.2|4807.2|4820.3|4814.3|4810|4804|161
1614086700000|2021-02-23 13:25:00|4813.3|4807.3|4812.2|4806.2|4817.5|4811.5|4810.3|4804.3|82
1614087000000|2021-02-23 13:30:00|4811.8|4805.8|4813.8|4807.8|4815|4809|4810.3|4804.3|561
1614087300000|2021-02-23 13:35:00|4814.2|4808.2|4813.3|4807.3|4814.3|4808.3|4808.8|4802.8|217
1614087600000|2021-02-23 13:40:00|4813.2|4807.2|4818.2|4812.2|4818.8|4812.8|4812.8|4806.8|165
1614090600000|2021-02-23 14:30:00|4811.8|4805.8|4805.1|4799.1|4818.8|4812.8|4797.1|4791.1|1220
1614090900000|2021-02-23 14:35:00|4804.9|4798.9|4809.6|4803.6|4815.2|4809.2|4804.9|4798.9|884
1614091200000|2021-02-23 14:40:00|4809.1|4803.1|4810.2|4804.2|4816.1|4810.1|4805.1|4799.1|615
1614091500000|2021-02-23 14:45:00|4810.1|4804.1|4804.7|4798.7|4812.1|4806.1|4800.2|4794.2|709
1614091800000|2021-02-23 14:50:00|4804.6|4798.6|4812|4806|4814.4|4808.4|4804.1|4798.1|449
1614092100000|2021-02-23 14:55:00|4811.9|4805.9|4818|4812|4818.5|4812.5|4811|4805|595
1614092400000|2021-02-23 15:00:00|4817.7|4811.7|4819.8|4813.8|4823.6|4817.6|4816.5|4810.5|1379
1614092700000|2021-02-23 15:05:00|4820.3|4814.3|4817.6|4811.6|4821.6|4815.6|4814.4|4808.4|691
1614093000000|2021-02-23 15:10:00|4818|4812|4823|4817|4829|4823|4816.6|4810.6|618
1614093300000|2021-02-23 15:15:00|4822.9|4816.9|4821.6|4815.6|4827.9|4821.9|4821|4815|779
1614093600000|2021-02-23 15:20:00|4821.5|4815.5|4825.6|4819.6|4828.6|4822.6|4819.1|4813.1|551
1614093900000|2021-02-23 15:25:00|4826|4820|4830.4|4824.4|4830.4|4824.4|4823.5|4817.5|430
1614094200000|2021-02-23 15:30:00|4829.6|4823.6|4828.9|4822.9|4836.6|4830.6|4824.7|4818.7|848
1614094500000|2021-02-23 15:35:00|4829.2|4823.2|4825.9|4819.9|4829.9|4823.9|4824.2|4818.2|933
1614094800000|2021-02-23 15:40:00|4826|4820|4830.5|4824.5|4832|4826|4825.2|4819.2|740
1614095100000|2021-02-23 15:45:00|4830.4|4824.4|4836.6|4830.6|4836.6|4830.6|4829.5|4823.5|862
1614095400000|2021-02-23 15:50:00|4837|4831|4847.4|4841.4|4848.5|4842.5|4837|4831|885
1614095700000|2021-02-23 15:55:00|4847.1|4841.1|4857.7|4851.7|4857.7|4851.7|4846.1|4840.1|682
1614096000000|2021-02-23 16:00:00|4858.7|4852.7|4871.6|4865.6|4872.6|4866.6|4858.6|4852.6|972
1614096300000|2021-02-23 16:05:00|4871.9|4865.9|4859.2|4853.2|4872.1|4866.1|4857.7|4851.7|481
1614096600000|2021-02-23 16:10:00|4859.6|4853.6|4855.7|4849.7|4861.2|4855.2|4855.6|4849.6|309
1614096900000|2021-02-23 16:15:00|4856.2|4850.2|4856.7|4850.7|4858.3|4852.3|4854.7|4848.7|439
1614097200000|2021-02-23 16:20:00|4856.2|4850.2|4854.9|4848.9|4856.4|4850.4|4851.5|4845.5|392
1614097500000|2021-02-23 16:25:00|4855|4849|4856.8|4850.8|4866.4|4860.4|4854.5|4848.5|392
1614097800000|2021-02-23 16:30:00|4857.4|4851.4|4859.4|4853.4|4862.4|4856.4|4854.3|4848.3|596
1614098100000|2021-02-23 16:35:00|4859.5|4853.5|4857.9|4851.9|4863.7|4857.7|4855.1|4849.1|701
1614098400000|2021-02-23 16:40:00|4858.4|4852.4|4857.4|4851.4|4862.7|4856.7|4857.2|4851.2|362
1614098700000|2021-02-23 16:45:00|4857.2|4851.2|4863.2|4857.2|4867.3|4861.3|4857.1|4851.1|405
1614099000000|2021-02-23 16:50:00|4863|4857|4867.7|4861.7|4869.4|4863.4|4862.7|4856.7|940
1614099300000|2021-02-23 16:55:00|4867.4|4861.4|4864|4858|4868.5|4862.5|4863.4|4857.4|325
1614099600000|2021-02-23 17:00:00|4863.7|4857.7|4861.5|4855.5|4867.5|4861.5|4861.5|4855.5|353
1614099900000|2021-02-23 17:05:00|4861.8|4855.8|4869.1|4863.1|4872.8|4866.8|4861.7|4855.7|604
1614100200000|2021-02-23 17:10:00|4869.6|4863.6|4877.6|4871.6|4880.9|4874.9|4869.1|4863.1|365
1614100500000|2021-02-23 17:15:00|4877.7|4871.7|4879.6|4873.6|4882.4|4876.4|4873.1|4867.1|490
1614100800000|2021-02-23 17:20:00|4880.2|4874.2|4883.8|4877.8|4884.9|4878.9|4875.4|4869.4|437
1614101100000|2021-02-23 17:25:00|4883.9|4877.9|4878.1|4872.1|4887.1|4881.1|4877.9|4871.9|377
1614101400000|2021-02-23 17:30:00|4878.6|4872.6|4876.9|4870.9|4879.8|4873.8|4876.5|4870.5|303
1614101700000|2021-02-23 17:35:00|4877|4871|4875.3|4869.3|4877.6|4871.6|4875.3|4869.3|344
1614102000000|2021-02-23 17:40:00|4875.2|4869.2|4875.8|4869.8|4879.5|4873.5|4874.3|4868.3|482
1614102300000|2021-02-23 17:45:00|4876.3|4870.3|4874.8|4868.8|4879.5|4873.5|4874.8|4868.8|370
1614102600000|2021-02-23 17:50:00|4874.7|4868.7|4874.2|4868.2|4876.3|4870.3|4873|4867|211
1614102900000|2021-02-23 17:55:00|4874.5|4868.5|4878.2|4872.2|4878.2|4872.2|4874.2|4868.2|170
1614103200000|2021-02-23 18:00:00|4877.7|4871.7|4885.8|4879.8|4886.3|4880.3|4875.9|4869.9|408
1614103500000|2021-02-23 18:05:00|4885.3|4879.3|4888.8|4882.8|4894.8|4888.8|4885.3|4879.3|396
1614103800000|2021-02-23 18:10:00|4888.4|4882.4|4883.9|4877.9|4891.2|4885.2|4883.9|4877.9|241
1614104100000|2021-02-23 18:15:00|4884.5|4878.5|4884|4878|4889|4883|4883.9|4877.9|254
1614104400000|2021-02-23 18:20:00|4883|4877|4885.4|4879.4|4885.4|4879.4|4878.1|4872.1|393
1614104700000|2021-02-23 18:25:00|4884.8|4878.8|4879.5|4873.5|4887.4|4881.4|4879.1|4873.1|372
1614105000000|2021-02-23 18:30:00|4879.1|4873.1|4880.1|4874.1|4882|4876|4878.1|4872.1|137
1614105300000|2021-02-23 18:35:00|4880.5|4874.5|4874|4868|4882|4876|4873.5|4867.5|310
1614105600000|2021-02-23 18:40:00|4874.4|4868.4|4874.3|4868.3|4876.6|4870.6|4873.1|4867.1|271
1614105900000|2021-02-23 18:45:00|4874.8|4868.8|4872.1|4866.1|4876.8|4870.8|4868.1|4862.1|331
1614106200000|2021-02-23 18:50:00|4872|4866|4875.1|4869.1|4875.6|4869.6|4869|4863|223
1614106500000|2021-02-23 18:55:00|4875.2|4869.2|4873.1|4867.1|4878.2|4872.2|4872.2|4866.2|306
1614106800000|2021-02-23 19:00:00|4872.7|4866.7|4871.2|4865.2|4873.7|4867.7|4864.6|4858.6|479
1614107100000|2021-02-23 19:05:00|4871.1|4865.1|4870.7|4864.7|4876.7|4870.7|4870.2|4864.2|423
1614107400000|2021-02-23 19:10:00|4870.5|4864.5|4863.2|4857.2|4874.7|4868.7|4860.7|4854.7|1521
1614107700000|2021-02-23 19:15:00|4863.6|4857.6|4862.6|4856.6|4868.9|4862.9|4861.4|4855.4|766
1614128400000|2021-02-24 01:00:00|4863.6|4857.6|4856.2|4850.2|4863.6|4857.6|4841.8|4835.8|761
1614128700000|2021-02-24 01:05:00|4856.1|4850.1|4856.1|4850.1|4862.6|4856.6|4850.7|4844.7|265
1614129000000|2021-02-24 01:10:00|4856.4|4850.4|4861|4855|4862.7|4856.7|4853.7|4847.7|187
1614129300000|2021-02-24 01:15:00|4860.9|4854.9|4874.2|4868.2|4874.2|4868.2|4854|4848|169
1614129600000|2021-02-24 01:20:00|4873.4|4867.4|4878.6|4872.6|4878.6|4872.6|4867.9|4861.9|130
1614129900000|2021-02-24 01:25:00|4879|4873|4884|4878|4889.7|4883.7|4877|4871|118
1614130200000|2021-02-24 01:30:00|4883.9|4877.9|4883.5|4877.5|4887.5|4881.5|4878.5|4872.5|68
1614130500000|2021-02-24 01:35:00|4884.5|4878.5|4880.5|4874.5|4886|4880|4876.5|4870.5|81
1614130800000|2021-02-24 01:40:00|4880.9|4874.9|4891.5|4885.5|4891.5|4885.5|4877.9|4871.9|72
1614131100000|2021-02-24 01:45:00|4891.2|4885.2|4889|4883|4894|4888|4886.4|4880.4|81
1614131400000|2021-02-24 01:50:00|4889.4|4883.4|4896.6|4890.6|4904.1|4898.1|4889|4883|153
1614131700000|2021-02-24 01:55:00|4897.1|4891.1|4902.9|4896.9|4904.9|4898.9|4897.1|4891.1|129
1614132000000|2021-02-24 02:00:00|4902.7|4896.7|4898|4892|4905.9|4899.9|4894.5|4888.5|121
1614132300000|2021-02-24 02:05:00|4899|4893|4898.3|4892.3|4902.4|4896.4|4898|4892|40
1614132600000|2021-02-24 02:10:00|4898.4|4892.4|4897.1|4891.1|4901.1|4895.1|4894.6|4888.6|34
1614132900000|2021-02-24 02:15:00|4897.3|4891.3|4897.1|4891.1|4900.1|4894.1|4897.1|4891.1|18
1614133200000|2021-02-24 02:20:00|4896.8|4890.8|4893.7|4887.7|4897.6|4891.6|4893.7|4887.7|55
1614133500000|2021-02-24 02:25:00|4893.6|4887.6|4893.2|4887.2|4894.7|4888.7|4890.6|4884.6|66
1614133800000|2021-02-24 02:30:00|4894.2|4888.2|4891.6|4885.6|4898.5|4892.5|4891.1|4885.1|75
1614134100000|2021-02-24 02:35:00|4891.1|4885.1|4889.5|4883.5|4891.4|4885.4|4886|4880|104
1614134400000|2021-02-24 02:40:00|4889.9|4883.9|4889.2|4883.2|4894|4888|4884.1|4878.1|94
1614134700000|2021-02-24 02:45:00|4888.9|4882.9|4883.2|4877.2|4890.7|4884.7|4881.4|4875.4|97
1614135000000|2021-02-24 02:50:00|4883.1|4877.1|4882.1|4876.1|4884.4|4878.4|4878|4872|113
1614135300000|2021-02-24 02:55:00|4881.9|4875.9|4887.3|4881.3|4887.3|4881.3|4877|4871|31
1614135600000|2021-02-24 03:00:00|4886.3|4880.3|4891.3|4885.3|4892.3|4886.3|4885.8|4879.8|42
1614135900000|2021-02-24 03:05:00|4891.7|4885.7|4894.3|4888.3|4896.7|4890.7|4890.8|4884.8|69
1614136200000|2021-02-24 03:10:00|4894.2|4888.2|4883.3|4877.3|4894.7|4888.7|4883.3|4877.3|154
1614136500000|2021-02-24 03:15:00|4882.8|4876.8|4879.3|4873.3|4885.3|4879.3|4879.2|4873.2|151
1614136800000|2021-02-24 03:20:00|4879.5|4873.5|4881.7|4875.7|4884.2|4878.2|4879.3|4873.3|80
1614137100000|2021-02-24 03:25:00|4882|4876|4878.3|4872.3|4882|4876|4877.3|4871.3|91
1614137400000|2021-02-24 03:30:00|4878.7|4872.7|4876.7|4870.7|4880.7|4874.7|4874.8|4868.8|83
1614137700000|2021-02-24 03:35:00|4877|4871|4877.7|4871.7|4879.3|4873.3|4874.7|4868.7|28
1614138000000|2021-02-24 03:40:00|4876.2|4870.2|4879.7|4873.7|4881|4875|4875.7|4869.7|30
1614138300000|2021-02-24 03:45:00|4878.7|4872.7|4876.7|4870.7|4880|4874|4874.7|4868.7|21
1614138600000|2021-02-24 03:50:00|4877|4871|4874.1|4868.1|4877.5|4871.5|4873.7|4867.7|31
1614138900000|2021-02-24 03:55:00|4875.6|4869.6|4876|4870|4876.4|4870.4|4874.6|4868.6|15
1614139200000|2021-02-24 04:00:00|4875.6|4869.6|4876|4870|4877.5|4871.5|4874.6|4868.6|15
1614139500000|2021-02-24 04:05:00|4875.6|4869.6|4873.6|4867.6|4875.6|4869.6|4872.6|4866.6|11
1614139800000|2021-02-24 04:10:00|4873.5|4867.5|4877|4871|4877.5|4871.5|4873|4867|20
1614140100000|2021-02-24 04:15:00|4876.6|4870.6|4877|4871|4877.5|4871.5|4874.6|4868.6|21
1614140400000|2021-02-24 04:20:00|4876|4870|4876|4870|4876.3|4870.3|4872|4866|60
1614140700000|2021-02-24 04:25:00|4875.6|4869.6|4880.6|4874.6|4881.1|4875.1|4875.6|4869.6|11
1614141000000|2021-02-24 04:30:00|4880.1|4874.1|4877.5|4871.5|4880.1|4874.1|4875.7|4869.7|28
1614141300000|2021-02-24 04:35:00|4878.6|4872.6|4877|4871|4879.5|4873.5|4877|4871|15
1614141600000|2021-02-24 04:40:00|4877.6|4871.6|4876.1|4870.1|4878|4872|4875.6|4869.6|16
1614141900000|2021-02-24 04:45:00|4875.6|4869.6|4877|4871|4878|4872|4875.6|4869.6|14
1614142200000|2021-02-24 04:50:00|4877.1|4871.1|4876.9|4870.9|4878.1|4872.1|4876.9|4870.9|4
1614142500000|2021-02-24 04:55:00|4876.6|4870.6|4875.9|4869.9|4877.6|4871.6|4873.6|4867.6|17
1614142800000|2021-02-24 05:00:00|4874.4|4868.4|4872.9|4866.9|4876.1|4870.1|4872.6|4866.6|34
1614143100000|2021-02-24 05:05:00|4872.6|4866.6|4869.9|4863.9|4872.9|4866.9|4869.4|4863.4|26
1614143400000|2021-02-24 05:10:00|4869.6|4863.6|4867.2|4861.2|4872.4|4866.4|4865.4|4859.4|95
1614143700000|2021-02-24 05:15:00|4867.3|4861.3|4870.1|4864.1|4871.3|4865.3|4867.1|4861.1|26
1614144000000|2021-02-24 05:20:00|4870.9|4864.9|4870.1|4864.1|4873.7|4867.7|4868.6|4862.6|15
1614144300000|2021-02-24 05:25:00|4869.6|4863.6|4874.2|4868.2|4874.7|4868.7|4867.7|4861.7|39
1614144600000|2021-02-24 05:30:00|4873.7|4867.7|4872.2|4866.2|4874|4868|4863.7|4857.7|71
1614144900000|2021-02-24 05:35:00|4871.8|4865.8|4878.2|4872.2|4878.2|4872.2|4871.2|4865.2|24
1614145200000|2021-02-24 05:40:00|4878.7|4872.7|4881.2|4875.2|4882|4876|4875.7|4869.7|44
1614145500000|2021-02-24 05:45:00|4882|4876|4882|4876|4882.7|4876.7|4877.7|4871.7|40
1614145800000|2021-02-24 05:50:00|4881.7|4875.7|4879.9|4873.9|4882.7|4876.7|4878|4872|15
1614146100000|2021-02-24 05:55:00|4879.5|4873.5|4878.8|4872.8|4883.7|4877.7|4878.8|4872.8|56
1614146400000|2021-02-24 06:00:00|4879.3|4873.3|4875.1|4869.1|4879.6|4873.6|4870.6|4864.6|79
1614146700000|2021-02-24 06:05:00|4874.8|4868.8|4875.1|4869.1|4879.6|4873.6|4872.6|4866.6|82
1614147000000|2021-02-24 06:10:00|4875.6|4869.6|4876.1|4870.1|4878.1|4872.1|4871.1|4865.1|54
1614147300000|2021-02-24 06:15:00|4875.8|4869.8|4867.1|4861.1|4875.8|4869.8|4863.6|4857.6|155
1614147600000|2021-02-24 06:20:00|4867.6|4861.6|4873.1|4867.1|4873.1|4867.1|4867.6|4861.6|89
1614147900000|2021-02-24 06:25:00|4874.6|4868.6|4881.1|4875.1|4881.6|4875.6|4874.6|4868.6|71
1614148200000|2021-02-24 06:30:00|4880.6|4874.6|4881.1|4875.1|4882.6|4876.6|4877.6|4871.6|109
1614148500000|2021-02-24 06:35:00|4881.6|4875.6|4880.6|4874.6|4884.6|4878.6|4880.1|4874.1|60
1614148800000|2021-02-24 06:40:00|4881.1|4875.1|4888.6|4882.6|4889.1|4883.1|4880.6|4874.6|78
1614149100000|2021-02-24 06:45:00|4889|4883|4888.1|4882.1|4889.5|4883.5|4885.6|4879.6|44
1614149400000|2021-02-24 06:50:00|4887.6|4881.6|4884.1|4878.1|4888.1|4882.1|4882.6|4876.6|77
1614149700000|2021-02-24 06:55:00|4883.7|4877.7|4882.1|4876.1|4886.6|4880.6|4881.1|4875.1|42
1614150000000|2021-02-24 07:00:00|4881.7|4875.7|4884.1|4878.1|4889.1|4883.1|4881.6|4875.6|100
1614150300000|2021-02-24 07:05:00|4883.9|4877.9|4890.6|4884.6|4892.6|4886.6|4883.1|4877.1|185
1614150600000|2021-02-24 07:10:00|4889.9|4883.9|4891.1|4885.1|4893.6|4887.6|4886.9|4880.9|70
1614150900000|2021-02-24 07:15:00|4891.2|4885.2|4887.1|4881.1|4892.1|4886.1|4884.6|4878.6|64
1614151200000|2021-02-24 07:20:00|4886.9|4880.9|4885.1|4879.1|4889.4|4883.4|4884.6|4878.6|47
1614151500000|2021-02-24 07:25:00|4884.6|4878.6|4885.1|4879.1|4886.6|4880.6|4882.6|4876.6|87
1614151800000|2021-02-24 07:30:00|4885|4879|4880|4874|4885|4879|4879.5|4873.5|48
1614152100000|2021-02-24 07:35:00|4879.7|4873.7|4878.5|4872.5|4882|4876|4877.5|4871.5|45
1614152400000|2021-02-24 07:40:00|4878.7|4872.7|4879|4873|4880.8|4874.8|4878.2|4872.2|10
1614152700000|2021-02-24 07:45:00|4880|4874|4868.5|4862.5|4880.2|4874.2|4867.7|4861.7|100
1614153000000|2021-02-24 07:50:00|4869.2|4863.2|4863.2|4857.2|4869.7|4863.7|4860.8|4854.8|167
1614153300000|2021-02-24 07:55:00|4862.2|4856.2|4861.3|4855.3|4864.8|4858.8|4858.2|4852.2|161
1614153600000|2021-02-24 08:00:00|4861.7|4855.7|4864.6|4858.6|4865.7|4859.7|4860.2|4854.2|174
1614153900000|2021-02-24 08:05:00|4865.6|4859.6|4881.6|4875.6|4881.8|4875.8|4865.6|4859.6|301
1614154200000|2021-02-24 08:10:00|4881.3|4875.3|4882.5|4876.5|4885.5|4879.5|4878|4872|154
1614154500000|2021-02-24 08:15:00|4883|4877|4883.8|4877.8|4883.9|4877.9|4880.1|4874.1|98
1614154800000|2021-02-24 08:20:00|4884.1|4878.1|4885.8|4879.8|4886.8|4880.8|4881.6|4875.6|178
1614155100000|2021-02-24 08:25:00|4884.9|4878.9|4876.7|4870.7|4885.8|4879.8|4875.7|4869.7|167
1614155400000|2021-02-24 08:30:00|4876.2|4870.2|4871.2|4865.2|4880.2|4874.2|4870.7|4864.7|176
1614155700000|2021-02-24 08:35:00|4870.7|4864.7|4861.3|4855.3|4870.7|4864.7|4858.3|4852.3|212
1614156000000|2021-02-24 08:40:00|4861.7|4855.7|4858.2|4852.2|4862.7|4856.7|4856.2|4850.2|99
1614156300000|2021-02-24 08:45:00|4858.7|4852.7|4855.3|4849.3|4861.2|4855.2|4855|4849|69
1614156600000|2021-02-24 08:50:00|4855|4849|4862.3|4856.3|4866.8|4860.8|4855|4849|142
1614156900000|2021-02-24 08:55:00|4861.9|4855.9|4860.8|4854.8|4863.1|4857.1|4858.3|4852.3|108
1614157200000|2021-02-24 09:00:00|4860.9|4854.9|4864.8|4858.8|4866.3|4860.3|4858.8|4852.8|95
1614157500000|2021-02-24 09:05:00|4864.9|4858.9|4863.1|4857.1|4866.1|4860.1|4862.1|4856.1|62
1614157800000|2021-02-24 09:10:00|4862.6|4856.6|4868.3|4862.3|4868.3|4862.3|4861.6|4855.6|85
1614158100000|2021-02-24 09:15:00|4870.3|4864.3|4877.5|4871.5|4878|4872|4869.3|4863.3|188
1614158400000|2021-02-24 09:20:00|4877.8|4871.8|4877.1|4871.1|4878|4872|4875.2|4869.2|75
1614158700000|2021-02-24 09:25:00|4876.1|4870.1|4888.2|4882.2|4888.2|4882.2|4876.1|4870.1|135
1614159000000|2021-02-24 09:30:00|4888.6|4882.6|4888.2|4882.2|4889.2|4883.2|4883.8|4877.8|217
1614159300000|2021-02-24 09:35:00|4887.1|4881.1|4886|4880|4887.1|4881.1|4885|4879|38
1614159600000|2021-02-24 09:40:00|4885.5|4879.5|4884.1|4878.1|4886|4880|4883.9|4877.9|31
1614159900000|2021-02-24 09:45:00|4883.9|4877.9|4879.2|4873.2|4884.1|4878.1|4879.2|4873.2|82
1614160200000|2021-02-24 09:50:00|4879.1|4873.1|4880.6|4874.6|4882.1|4876.1|4878.2|4872.2|52
1614160500000|2021-02-24 09:55:00|4880.9|4874.9|4882.1|4876.1|4885.1|4879.1|4878.3|4872.3|35
1614160800000|2021-02-24 10:00:00|4882.2|4876.2|4883.7|4877.7|4886.9|4880.9|4882.2|4876.2|33
1614161100000|2021-02-24 10:05:00|4883.3|4877.3|4884.6|4878.6|4885.6|4879.6|4882.2|4876.2|19
1614161400000|2021-02-24 10:10:00|4884.1|4878.1|4882.1|4876.1|4884.1|4878.1|4879.1|4873.1|50
1614161700000|2021-02-24 10:15:00|4881.4|4875.4|4879|4873|4882.5|4876.5|4878.3|4872.3|47
1614162000000|2021-02-24 10:20:00|4878.5|4872.5|4875.4|4869.4|4878.7|4872.7|4874|4868|71
1614162300000|2021-02-24 10:25:00|4875|4869|4876.9|4870.9|4879.4|4873.4|4875|4869|13
1614162600000|2021-02-24 10:30:00|4876.4|4870.4|4876.7|4870.7|4878|4872|4873|4867|92
1614162900000|2021-02-24 10:35:00|4877|4871|4877|4871|4877.5|4871.5|4873|4867|26
1614163200000|2021-02-24 10:40:00|4876.5|4870.5|4879|4873|4879|4873|4875.7|4869.7|20
1614163500000|2021-02-24 10:45:00|4878.7|4872.7|4882|4876|4882|4876|4878.5|4872.5|18
1614163800000|2021-02-24 10:50:00|4882.1|4876.1|4882.6|4876.6|4885.1|4879.1|4880.1|4874.1|38
1614164100000|2021-02-24 10:55:00|4882|4876|4885.4|4879.4|4885.4|4879.4|4880.5|4874.5|25
1614164400000|2021-02-24 11:00:00|4886.4|4880.4|4884.6|4878.6|4886.9|4880.9|4880.8|4874.8|85
1614164700000|2021-02-24 11:05:00|4884.1|4878.1|4887.3|4881.3|4890.1|4884.1|4884.1|4878.1|48
1614165000000|2021-02-24 11:10:00|4887.1|4881.1|4889.9|4883.9|4891.3|4885.3|4886.4|4880.4|75
1614165300000|2021-02-24 11:15:00|4889.5|4883.5|4884.2|4878.2|4889.9|4883.9|4883.6|4877.6|24
1614165600000|2021-02-24 11:20:00|4884.7|4878.7|4889.7|4883.7|4890.6|4884.6|4884.6|4878.6|57
1614165900000|2021-02-24 11:25:00|4888.7|4882.7|4898.1|4892.1|4901.1|4895.1|4888.2|4882.2|203
1614166200000|2021-02-24 11:30:00|4899.7|4893.7|4905.6|4899.6|4907.1|4901.1|4899.6|4893.6|242
1614166500000|2021-02-24 11:35:00|4905.2|4899.2|4903.6|4897.6|4907.1|4901.1|4902.7|4896.7|51
1614166800000|2021-02-24 11:40:00|4903.2|4897.2|4896.4|4890.4|4904.2|4898.2|4894.1|4888.1|127
1614167100000|2021-02-24 11:45:00|4895.6|4889.6|4896.6|4890.6|4898.2|4892.2|4894.2|4888.2|85
1614167400000|2021-02-24 11:50:00|4896.2|4890.2|4902.2|4896.2|4903.7|4897.7|4895.7|4889.7|100
1614167700000|2021-02-24 11:55:00|4902.7|4896.7|4904.2|4898.2|4905.2|4899.2|4902.1|4896.1|113
1614168000000|2021-02-24 12:00:00|4903.7|4897.7|4909.5|4903.5|4910|4904|4903.2|4897.2|336
1614168300000|2021-02-24 12:05:00|4910.2|4904.2|4911.1|4905.1|4913.6|4907.6|4907.1|4901.1|115
1614168600000|2021-02-24 12:10:00|4911.5|4905.5|4912.1|4906.1|4912.5|4906.5|4909.5|4903.5|71
1614168900000|2021-02-24 12:15:00|4912.6|4906.6|4920|4914|4920|4914|4911.6|4905.6|130
1614169200000|2021-02-24 12:20:00|4919.8|4913.8|4918.7|4912.7|4920|4914|4914.3|4908.3|243
1614169500000|2021-02-24 12:25:00|4917.7|4911.7|4913.8|4907.8|4917.7|4911.7|4909.2|4903.2|158
1614169800000|2021-02-24 12:30:00|4914.2|4908.2|4904.2|4898.2|4914.2|4908.2|4904.2|4898.2|181
1614170100000|2021-02-24 12:35:00|4904.3|4898.3|4904.8|4898.8|4905.8|4899.8|4903.6|4897.6|68
1614170400000|2021-02-24 12:40:00|4904.9|4898.9|4904.7|4898.7|4905.2|4899.2|4901.8|4895.8|126
1614170700000|2021-02-24 12:45:00|4904.3|4898.3|4906.4|4900.4|4908.4|4902.4|4904.3|4898.3|52
1614171000000|2021-02-24 12:50:00|4906.6|4900.6|4899.9|4893.9|4908.9|4902.9|4897.5|4891.5|324
1614171300000|2021-02-24 12:55:00|4900.3|4894.3|4901.4|4895.4|4901.4|4895.4|4898.9|4892.9|95
1614171600000|2021-02-24 13:00:00|4901.9|4895.9|4898.1|4892.1|4903.4|4897.4|4896.1|4890.1|245
1614171900000|2021-02-24 13:05:00|4897.6|4891.6|4898.8|4892.8|4903.1|4897.1|4897.6|4891.6|112
1614172200000|2021-02-24 13:10:00|4898.3|4892.3|4900.6|4894.6|4902.1|4896.1|4897.1|4891.1|145
1614172500000|2021-02-24 13:15:00|4900.3|4894.3|4895|4889|4900.3|4894.3|4894.7|4888.7|213
1614172800000|2021-02-24 13:20:00|4895.3|4889.3|4892.5|4886.5|4897.5|4891.5|4890.3|4884.3|78
1614173100000|2021-02-24 13:25:00|4892.6|4886.6|4894.7|4888.7|4898.1|4892.1|4892.6|4886.6|27
1614173400000|2021-02-24 13:30:00|4894.4|4888.4|4895.6|4889.6|4899|4893|4888.8|4882.8|221
1614173700000|2021-02-24 13:35:00|4895.2|4889.2|4896.1|4890.1|4896.1|4890.1|4891.6|4885.6|41
1614174000000|2021-02-24 13:40:00|4895.1|4889.1|4901.2|4895.2|4901.2|4895.2|4891|4885|171
1614177000000|2021-02-24 14:30:00|4908.7|4902.7|4895|4889|4922.3|4916.3|4889|4883|1649
1614177300000|2021-02-24 14:35:00|4894.2|4888.2|4892.3|4886.3|4895.4|4889.4|4880|4874|869
1614177600000|2021-02-24 14:40:00|4892.2|4886.2|4887.4|4881.4|4901.3|4895.3|4886.4|4880.4|729
1614177900000|2021-02-24 14:45:00|4886.9|4880.9|4898.5|4892.5|4906.5|4900.5|4885.6|4879.6|874
1614178200000|2021-02-24 14:50:00|4898.8|4892.8|4889.4|4883.4|4899.1|4893.1|4887.1|4881.1|525
1614178500000|2021-02-24 14:55:00|4889.8|4883.8|4886.4|4880.4|4894.9|4888.9|4880.4|4874.4|785
1614178800000|2021-02-24 15:00:00|4887.2|4881.2|4880.4|4874.4|4888.1|4882.1|4876.9|4870.9|450
1614179100000|2021-02-24 15:05:00|4880.6|4874.6|4880.2|4874.2|4890.8|4884.8|4878.9|4872.9|604
1614179400000|2021-02-24 15:10:00|4880.3|4874.3|4880.2|4874.2|4884.9|4878.9|4877.7|4871.7|571
1614179700000|2021-02-24 15:15:00|4880.5|4874.5|4879.1|4873.1|4890.8|4884.8|4878.6|4872.6|521
1614180000000|2021-02-24 15:20:00|4879.5|4873.5|4887.8|4881.8|4887.8|4881.8|4877.4|4871.4|403
1614180300000|2021-02-24 15:25:00|4888.3|4882.3|4900.5|4894.5|4907.7|4901.7|4887.6|4881.6|797
1614180600000|2021-02-24 15:30:00|4901|4895|4901|4895|4902.2|4896.2|4896|4890|321
1614180900000|2021-02-24 15:35:00|4901.8|4895.8|4897.9|4891.9|4904.7|4898.7|4891.2|4885.2|343
1614181200000|2021-02-24 15:40:00|4897.7|4891.7|4900.7|4894.7|4904.2|4898.2|4896.3|4890.3|359
1614181500000|2021-02-24 15:45:00|4901|4895|4908.8|4902.8|4917.8|4911.8|4900|4894|707
1614181800000|2021-02-24 15:50:00|4908.9|4902.9|4935.4|4929.4|4945|4939|4908.9|4902.9|33177
1614182100000|2021-02-24 15:55:00|4935.6|4929.6|4940.1|4934.1|4945.1|4939.1|4929.1|4923.1|743
1614182400000|2021-02-24 16:00:00|4941.1|4935.1|4953.4|4947.4|4955.2|4949.2|4941.1|4935.1|608
1614182700000|2021-02-24 16:05:00|4952.9|4946.9|4950.7|4944.7|4961.8|4955.8|4949.2|4943.2|550
1614183000000|2021-02-24 16:10:00|4950.6|4944.6|4956.8|4950.8|4958.8|4952.8|4950.6|4944.6|581
1614183300000|2021-02-24 16:15:00|4956.9|4950.9|4959.3|4953.3|4962.8|4956.8|4950.7|4944.7|587
1614183600000|2021-02-24 16:20:00|4959.5|4953.5|4978.7|4972.7|4981.3|4975.3|4953.6|4947.6|1662
1614183900000|2021-02-24 16:25:00|4977.8|4971.8|4981.1|4975.1|4998.3|4992.3|4975.7|4969.7|1339
1614184200000|2021-02-24 16:30:00|4980.9|4974.9|4986.4|4980.4|4989.6|4983.6|4979.4|4973.4|671
1614184500000|2021-02-24 16:35:00|4986.2|4980.2|5009|5003|5020.5|5014.5|4983.7|4977.7|702
1614184800000|2021-02-24 16:40:00|5008.3|5002.3|5013.4|5007.4|5021.9|5015.9|5000.2|4994.2|778
1614185100000|2021-02-24 16:45:00|5012.5|5006.5|5020.1|5014.1|5024.4|5018.4|5009.6|5003.6|517
1614185400000|2021-02-24 16:50:00|5019.7|5013.7|5032.7|5026.7|5039.3|5033.3|5019.1|5013.1|742
1614185700000|2021-02-24 16:55:00|5032.6|5026.6|5026.6|5020.6|5034.6|5028.6|5026.2|5020.2|639
1614186000000|2021-02-24 17:00:00|5027|5021|5027.3|5021.3|5035.3|5029.3|5019.5|5013.5|695
1614186300000|2021-02-24 17:05:00|5027.4|5021.4|5035.7|5029.7|5039.3|5033.3|5027.3|5021.3|760
1614186600000|2021-02-24 17:10:00|5036.1|5030.1|5052.1|5046.1|5053.4|5047.4|5036.1|5030.1|641
1614186900000|2021-02-24 17:15:00|5052|5046|5043.1|5037.1|5066.2|5060.2|5043.1|5037.1|1131
1614187200000|2021-02-24 17:20:00|5042.6|5036.6|5049.3|5043.3|5050.8|5044.8|5041.1|5035.1|436
1614187500000|2021-02-24 17:25:00|5049|5043|5050.9|5044.9|5055.5|5049.5|5047|5041|530
1614187800000|2021-02-24 17:30:00|5050.1|5044.1|5048.5|5042.5|5050.6|5044.6|5042.7|5036.7|450
1614188100000|2021-02-24 17:35:00|5049.5|5043.5|5054.7|5048.7|5062.8|5056.8|5049.5|5043.5|474
1614188400000|2021-02-24 17:40:00|5055.2|5049.2|5053.4|5047.4|5056.8|5050.8|5051.6|5045.6|554
1614188700000|2021-02-24 17:45:00|5054.1|5048.1|5062.6|5056.6|5062.6|5056.6|5053.6|5047.6|564
1614189000000|2021-02-24 17:50:00|5062.3|5056.3|5068.8|5062.8|5072.3|5066.3|5061.6|5055.6|362
1614189300000|2021-02-24 17:55:00|5069.1|5063.1|5058.6|5052.6|5071.5|5065.5|5058.6|5052.6|308
1614189600000|2021-02-24 18:00:00|5058.1|5052.1|5050.4|5044.4|5059.3|5053.3|5049.4|5043.4|493
1614189900000|2021-02-24 18:05:00|5050.3|5044.3|5053.2|5047.2|5063.2|5057.2|5049|5043|432
1614190200000|2021-02-24 18:10:00|5053.1|5047.1|5044.2|5038.2|5053.7|5047.7|5043.5|5037.5|464
1614190500000|2021-02-24 18:15:00|5044.3|5038.3|5037.4|5031.4|5048.6|5042.6|5036.3|5030.3|598
1614190800000|2021-02-24 18:20:00|5036.7|5030.7|5029|5023|5037.5|5031.5|5027.4|5021.4|615
1614191100000|2021-02-24 18:25:00|5028|5022|5021|5015|5028|5022|5014.6|5008.6|675
1614191400000|2021-02-24 18:30:00|5020.2|5014.2|5017.6|5011.6|5025.8|5019.8|5016.6|5010.6|771
1614191700000|2021-02-24 18:35:00|5017.3|5011.3|5003.7|4997.7|5020.4|5014.4|5002.9|4996.9|444
1614192000000|2021-02-24 18:40:00|5003.8|4997.8|5007.3|5001.3|5008.9|5002.9|4994.7|4988.7|620
1614192300000|2021-02-24 18:45:00|5007.5|5001.5|5014.9|5008.9|5017.3|5011.3|5002.7|4996.7|321
1614192600000|2021-02-24 18:50:00|5015.9|5009.9|5006.6|5000.6|5020.7|5014.7|5001.2|4995.2|544
1614192900000|2021-02-24 18:55:00|5006.9|5000.9|5006.5|5000.5|5014.6|5008.6|4999|4993|632
1614193200000|2021-02-24 19:00:00|5007|5001|5015.7|5009.7|5017|5011|5007|5001|845
1614193500000|2021-02-24 19:05:00|5015.2|5009.2|5018.2|5012.2|5021.1|5015.1|5015.2|5009.2|772
1614193800000|2021-02-24 19:10:00|5018.4|5012.4|5039.3|5033.3|5046.6|5040.6|5018|5012|1671
1614194100000|2021-02-24 19:15:00|5039.7|5033.7|5031.8|5025.8|5041.1|5035.1|5030.4|5024.4|660
1614214800000|2021-02-25 01:00:00|5034.9|5028.9|5031.8|5025.8|5038.8|5032.8|5013.6|5007.6|669
1614215100000|2021-02-25 01:05:00|5032|5026|5018.6|5012.6|5032.2|5026.2|5015.6|5009.6|250
1614215400000|2021-02-25 01:10:00|5019.1|5013.1|5026.6|5020.6|5028.7|5022.7|5018.2|5012.2|143
1614215700000|2021-02-25 01:15:00|5026.2|5020.2|5034.5|5028.5|5039.6|5033.6|5025.6|5019.6|257
1614216000000|2021-02-25 01:20:00|5034.2|5028.2|5032.7|5026.7|5034.5|5028.5|5023.2|5017.2|164
1614216300000|2021-02-25 01:25:00|5032.4|5026.4|5033.7|5027.7|5038.8|5032.8|5029.3|5023.3|112
1614216600000|2021-02-25 01:30:00|5034.7|5028.7|5031.3|5025.3|5035.7|5029.7|5024.3|5018.3|83
1614216900000|2021-02-25 01:35:00|5031.8|5025.8|5025.9|5019.9|5032.6|5026.6|5025.9|5019.9|45
1614217200000|2021-02-25 01:40:00|5026|5020|5030.9|5024.9|5031.5|5025.5|5024|5018|23
1614217500000|2021-02-25 01:45:00|5029.9|5023.9|5030.2|5024.2|5033.2|5027.2|5026.5|5020.5|42
1614217800000|2021-02-25 01:50:00|5029.9|5023.9|5028.6|5022.6|5030.4|5024.4|5025.6|5019.6|2626
1614218100000|2021-02-25 01:55:00|5027.6|5021.6|5032.6|5026.6|5033.3|5027.3|5026.5|5020.5|18
1614218400000|2021-02-25 02:00:00|5032.3|5026.3|5047.2|5041.2|5053.4|5047.4|5030.8|5024.8|305
1614218700000|2021-02-25 02:05:00|5047.5|5041.5|5045.5|5039.5|5048.2|5042.2|5043.4|5037.4|75
1614219000000|2021-02-25 02:10:00|5045.8|5039.8|5051.7|5045.7|5053|5047|5045.5|5039.5|101
1614219300000|2021-02-25 02:15:00|5052.1|5046.1|5050.8|5044.8|5053.8|5047.8|5050.2|5044.2|21
1614219600000|2021-02-25 02:20:00|5051.8|5045.8|5056|5050|5057.8|5051.8|5051.3|5045.3|68
1614219900000|2021-02-25 02:25:00|5055.6|5049.6|5055.5|5049.5|5058|5052|5054.3|5048.3|38
1614220200000|2021-02-25 02:30:00|5055.4|5049.4|5062.2|5056.2|5062.8|5056.8|5055.4|5049.4|126
1614220500000|2021-02-25 02:35:00|5062.6|5056.6|5054.6|5048.6|5062.6|5056.6|5054.1|5048.1|125
1614220800000|2021-02-25 02:40:00|5054.3|5048.3|5049.2|5043.2|5054.3|5048.3|5042.7|5036.7|110
1614221100000|2021-02-25 02:45:00|5049.5|5043.5|5042.3|5036.3|5050.2|5044.2|5042.2|5036.2|30
1614221400000|2021-02-25 02:50:00|5041.9|5035.9|5040|5034|5041.9|5035.9|5034.2|5028.2|61
1614221700000|2021-02-25 02:55:00|5039|5033|5026.3|5020.3|5039|5033|5026.3|5020.3|88
1614222000000|2021-02-25 03:00:00|5026.4|5020.4|5024.4|5018.4|5026.8|5020.8|5017.2|5011.2|134
1614222300000|2021-02-25 03:05:00|5024|5018|5023.5|5017.5|5024.4|5018.4|5017.7|5011.7|54
1614222600000|2021-02-25 03:10:00|5023.9|5017.9|5026.6|5020.6|5027|5021|5022|5016|48
1614222900000|2021-02-25 03:15:00|5027|5021|5024.5|5018.5|5029.1|5023.1|5023.3|5017.3|16
1614223200000|2021-02-25 03:20:00|5024.1|5018.1|5022.1|5016.1|5024.1|5018.1|5020.7|5014.7|31
1614223500000|2021-02-25 03:25:00|5022.5|5016.5|5022.2|5016.2|5024.7|5018.7|5021.9|5015.9|13
1614223800000|2021-02-25 03:30:00|5022.6|5016.6|5017.6|5011.6|5023.9|5017.9|5016.8|5010.8|37
1614224100000|2021-02-25 03:35:00|5017.7|5011.7|5017|5011|5018.1|5012.1|5016.2|5010.2|16
1614224400000|2021-02-25 03:40:00|5016.9|5010.9|5016.6|5010.6|5017.6|5011.6|5016|5010|25
1614224700000|2021-02-25 03:45:00|5021.5|5015.5|5017|5011|5021.7|5015.7|5016.4|5010.4|47
1614225000000|2021-02-25 03:50:00|5016.8|5010.8|5018.5|5012.5|5018.7|5012.7|5016|5010|10
1614225300000|2021-02-25 03:55:00|5018.8|5012.8|5019.6|5013.6|5021|5015|5018.8|5012.8|12
1614225600000|2021-02-25 04:00:00|5020|5014|5023.4|5017.4|5027.4|5021.4|5019.9|5013.9|44
1614225900000|2021-02-25 04:05:00|5023.8|5017.8|5022.4|5016.4|5023.9|5017.9|5022.4|5016.4|8
1614226200000|2021-02-25 04:10:00|5023.6|5017.6|5031.6|5025.6|5035.9|5029.9|5023.6|5017.6|113
1614226500000|2021-02-25 04:15:00|5031.4|5025.4|5034.4|5028.4|5034.4|5028.4|5031.4|5025.4|31
1614226800000|2021-02-25 04:20:00|5034.1|5028.1|5032.9|5026.9|5034.1|5028.1|5032.9|5026.9|204
1614227100000|2021-02-25 04:25:00|5033.9|5027.9|5040.2|5034.2|5041.7|5035.7|5033.9|5027.9|155
1614227400000|2021-02-25 04:30:00|5040.1|5034.1|5035.4|5029.4|5040.1|5034.1|5034.4|5028.4|9
1614227700000|2021-02-25 04:35:00|5035|5029|5036.1|5030.1|5036.1|5030.1|5033.4|5027.4|11
1614228000000|2021-02-25 04:40:00|5036.6|5030.6|5038.1|5032.1|5038.1|5032.1|5036.3|5030.3|2
1614228300000|2021-02-25 04:45:00|5037.9|5031.9|5040.3|5034.3|5040.6|5034.6|5037.1|5031.1|37
1614228600000|2021-02-25 04:50:00|5040.1|5034.1|5043.2|5037.2|5043.7|5037.7|5039.9|5033.9|22
1614228900000|2021-02-25 04:55:00|5043.7|5037.7|5040.2|5034.2|5043.7|5037.7|5040|5034|19
1614229200000|2021-02-25 05:00:00|5039.9|5033.9|5041.2|5035.2|5043.2|5037.2|5039.7|5033.7|14
1614229500000|2021-02-25 05:05:00|5041.1|5035.1|5037.2|5031.2|5041.1|5035.1|5037.2|5031.2|15
1614229800000|2021-02-25 05:10:00|5036.2|5030.2|5037.2|5031.2|5037.7|5031.7|5036.2|5030.2|5
1614230100000|2021-02-25 05:15:00|5037.1|5031.1|5042.3|5036.3|5042.3|5036.3|5036.2|5030.2|47
1614230400000|2021-02-25 05:20:00|5042.2|5036.2|5041.2|5035.2|5042.7|5036.7|5041.2|5035.2|8
1614230700000|2021-02-25 05:25:00|5041.3|5035.3|5040.2|5034.2|5041.7|5035.7|5038.3|5032.3|19
1614231000000|2021-02-25 05:30:00|5040.1|5034.1|5048.1|5042.1|5052.1|5046.1|5035.6|5029.6|132
1614231300000|2021-02-25 05:35:00|5047.1|5041.1|5043.1|5037.1|5047.1|5041.1|5041.1|5035.1|23
1614231600000|2021-02-25 05:40:00|5043.4|5037.4|5046|5040|5046|5040|5043|5037|16
1614231900000|2021-02-25 05:45:00|5046.4|5040.4|5046|5040|5047.5|5041.5|5042|5036|25
1614232200000|2021-02-25 05:50:00|5045|5039|5049|5043|5050|5044|5043.9|5037.9|17
1614232500000|2021-02-25 05:55:00|5048.9|5042.9|5042.5|5036.5|5052|5046|5042.5|5036.5|29
1614232800000|2021-02-25 06:00:00|5042.4|5036.4|5041.3|5035.3|5046.4|5040.4|5040.9|5034.9|42
1614233100000|2021-02-25 06:05:00|5040.9|5034.9|5035.4|5029.4|5041|5035|5034.3|5028.3|73
1614233400000|2021-02-25 06:10:00|5034.9|5028.9|5042.4|5036.4|5043.9|5037.9|5033.4|5027.4|49
1614233700000|2021-02-25 06:15:00|5041.4|5035.4|5048.3|5042.3|5048.3|5042.3|5039.4|5033.4|39
1614234000000|2021-02-25 06:20:00|5047.9|5041.9|5056.2|5050.2|5057.7|5051.7|5047.3|5041.3|77
1614234300000|2021-02-25 06:25:00|5055.5|5049.5|5056.2|5050.2|5057.5|5051.5|5052.7|5046.7|47
1614234600000|2021-02-25 06:30:00|5055.9|5049.9|5046.6|5040.6|5056.2|5050.2|5045|5039|63
1614234900000|2021-02-25 06:35:00|5046.1|5040.1|5044.1|5038.1|5046.2|5040.2|5041.1|5035.1|58
1614235200000|2021-02-25 06:40:00|5044|5038|5046.1|5040.1|5047.1|5041.1|5041.1|5035.1|24
1614235500000|2021-02-25 06:45:00|5045.7|5039.7|5036.1|5030.1|5046.1|5040.1|5035.1|5029.1|52
1614235800000|2021-02-25 06:50:00|5037.1|5031.1|5040.6|5034.6|5042.1|5036.1|5036.1|5030.1|21
1614236100000|2021-02-25 06:55:00|5040.7|5034.7|5045.1|5039.1|5045.6|5039.6|5039.6|5033.6|14
1614236400000|2021-02-25 07:00:00|5044.1|5038.1|5044.9|5038.9|5044.9|5038.9|5040.9|5034.9|26
1614236700000|2021-02-25 07:05:00|5045.4|5039.4|5040.9|5034.9|5046.4|5040.4|5037.9|5031.9|41
1614237000000|2021-02-25 07:10:00|5039.9|5033.9|5037.8|5031.8|5039.9|5033.9|5037.4|5031.4|30
1614237300000|2021-02-25 07:15:00|5038.2|5032.2|5038.8|5032.8|5042.8|5036.8|5037.8|5031.8|26
1614237600000|2021-02-25 07:20:00|5039.3|5033.3|5042.8|5036.8|5044.3|5038.3|5036.8|5030.8|40
1614237900000|2021-02-25 07:25:00|5042.6|5036.6|5038.8|5032.8|5042.6|5036.6|5035.3|5029.3|51
1614238200000|2021-02-25 07:30:00|5037.8|5031.8|5040.2|5034.2|5041.8|5035.8|5037.8|5031.8|83
1614238500000|2021-02-25 07:35:00|5039.4|5033.4|5033.5|5027.5|5039.4|5033.4|5033|5027|38
1614238800000|2021-02-25 07:40:00|5033|5027|5036.5|5030.5|5037.5|5031.5|5032|5026|35
1614239100000|2021-02-25 07:45:00|5036.6|5030.6|5041.1|5035.1|5041.1|5035.1|5036|5030|21
1614239400000|2021-02-25 07:50:00|5040.7|5034.7|5038.5|5032.5|5040.7|5034.7|5038.5|5032.5|18
1614239700000|2021-02-25 07:55:00|5038.8|5032.8|5041.1|5035.1|5041.6|5035.6|5038.5|5032.5|42
1614240000000|2021-02-25 08:00:00|5041.6|5035.6|5054.7|5048.7|5057.7|5051.7|5038.5|5032.5|121
1614240300000|2021-02-25 08:05:00|5055.7|5049.7|5051.5|5045.5|5058.2|5052.2|5048.8|5042.8|83
1614240600000|2021-02-25 08:10:00|5051.1|5045.1|5051.7|5045.7|5052.8|5046.8|5046.5|5040.5|35
1614240900000|2021-02-25 08:15:00|5050.7|5044.7|5050.8|5044.8|5054.7|5048.7|5046.8|5040.8|45
1614241200000|2021-02-25 08:20:00|5051.8|5045.8|5057.8|5051.8|5059.4|5053.4|5050.8|5044.8|45
1614241500000|2021-02-25 08:25:00|5056.8|5050.8|5065.2|5059.2|5066.7|5060.7|5056.8|5050.8|139
1614241800000|2021-02-25 08:30:00|5064.2|5058.2|5069.7|5063.7|5071.1|5065.1|5062.7|5056.7|186
1614242100000|2021-02-25 08:35:00|5069.2|5063.2|5070.2|5064.2|5071.1|5065.1|5067.2|5061.2|136
1614242400000|2021-02-25 08:40:00|5069.7|5063.7|5081.2|5075.2|5081.2|5075.2|5069.2|5063.2|103
1614242700000|2021-02-25 08:45:00|5080.7|5074.7|5081.7|5075.7|5087.2|5081.2|5076.2|5070.2|144
1614243000000|2021-02-25 08:50:00|5082.1|5076.1|5081.7|5075.7|5083.7|5077.7|5076.7|5070.7|83
1614243300000|2021-02-25 08:55:00|5081.3|5075.3|5088.2|5082.2|5089|5083|5079.2|5073.2|167
1614243600000|2021-02-25 09:00:00|5087.2|5081.2|5088.2|5082.2|5089|5083|5085.7|5079.7|133
1614243900000|2021-02-25 09:05:00|5088.5|5082.5|5093.2|5087.2|5094|5088|5087.2|5081.2|233
1614244200000|2021-02-25 09:10:00|5093.5|5087.5|5109|5103|5114.3|5108.3|5093.1|5087.1|368
1614244500000|2021-02-25 09:15:00|5108|5102|5105.9|5099.9|5108|5102|5101|5095|92
1614244800000|2021-02-25 09:20:00|5105.4|5099.4|5095.6|5089.6|5106.5|5100.5|5094.9|5088.9|150
1614245100000|2021-02-25 09:25:00|5095.4|5089.4|5095.4|5089.4|5098|5092|5092.9|5086.9|87
1614245400000|2021-02-25 09:30:00|5096.3|5090.3|5097.9|5091.9|5097.9|5091.9|5094.4|5088.4|52
1614245700000|2021-02-25 09:35:00|5098.9|5092.9|5098.9|5092.9|5100.4|5094.4|5096.2|5090.2|67
1614246000000|2021-02-25 09:40:00|5098.5|5092.5|5100.5|5094.5|5101.9|5095.9|5094|5088|117
1614246300000|2021-02-25 09:45:00|5100.2|5094.2|5097.5|5091.5|5102.6|5096.6|5097.5|5091.5|89
1614246600000|2021-02-25 09:50:00|5097.9|5091.9|5099.2|5093.2|5102.3|5096.3|5097.5|5091.5|171
1614246900000|2021-02-25 09:55:00|5099.6|5093.6|5105.2|5099.2|5105.2|5099.2|5098.7|5092.7|40
1614247200000|2021-02-25 10:00:00|5104.8|5098.8|5098.2|5092.2|5105.2|5099.2|5097.8|5091.8|107
1614247500000|2021-02-25 10:05:00|5098.6|5092.6|5096.2|5090.2|5098.6|5092.6|5093.8|5087.8|94
1614247800000|2021-02-25 10:10:00|5095.7|5089.7|5097.7|5091.7|5099.9|5093.9|5094.4|5088.4|50
1614248100000|2021-02-25 10:15:00|5098.6|5092.6|5101.1|5095.1|5101.4|5095.4|5096.6|5090.6|72
1614248400000|2021-02-25 10:20:00|5100.7|5094.7|5101.9|5095.9|5103.4|5097.4|5098.8|5092.8|97
1614248700000|2021-02-25 10:25:00|5101.6|5095.6|5097.4|5091.4|5101.9|5095.9|5096.9|5090.9|51
1614249000000|2021-02-25 10:30:00|5097.8|5091.8|5103.4|5097.4|5103.4|5097.4|5097.3|5091.3|39
1614249300000|2021-02-25 10:35:00|5103|5097|5105.3|5099.3|5109.9|5103.9|5102|5096|93
1614249600000|2021-02-25 10:40:00|5105.2|5099.2|5097|5091|5105.3|5099.3|5097|5091|70
1614249900000|2021-02-25 10:45:00|5097.4|5091.4|5092.5|5086.5|5097.5|5091.5|5092.5|5086.5|52
1614250200000|2021-02-25 10:50:00|5090.9|5084.9|5092.8|5086.8|5092.8|5086.8|5089.6|5083.6|86
1614250500000|2021-02-25 10:55:00|5092.4|5086.4|5090.5|5084.5|5092.9|5086.9|5088.8|5082.8|49
1614250800000|2021-02-25 11:00:00|5090.6|5084.6|5086.6|5080.6|5092.5|5086.5|5086.1|5080.1|35
1614251100000|2021-02-25 11:05:00|5086.3|5080.3|5088.2|5082.2|5089.4|5083.4|5085.1|5079.1|133
1614251400000|2021-02-25 11:10:00|5088.1|5082.1|5091.1|5085.1|5093.2|5087.2|5088.1|5082.1|60
1614251700000|2021-02-25 11:15:00|5091.5|5085.5|5089.1|5083.1|5093|5087|5088.5|5082.5|72
1614252000000|2021-02-25 11:20:00|5089.2|5083.2|5087.1|5081.1|5090|5084|5084.7|5078.7|46
1614252300000|2021-02-25 11:25:00|5087.2|5081.2|5093.7|5087.7|5093.7|5087.7|5086.2|5080.2|91
1614252600000|2021-02-25 11:30:00|5093.6|5087.6|5090.1|5084.1|5093.6|5087.6|5089.7|5083.7|46
1614252900000|2021-02-25 11:35:00|5089.7|5083.7|5090.3|5084.3|5094|5088|5089.7|5083.7|27
1614253200000|2021-02-25 11:40:00|5090|5084|5088.7|5082.7|5091.7|5085.7|5087.7|5081.7|54
1614253500000|2021-02-25 11:45:00|5088.8|5082.8|5086.2|5080.2|5089.7|5083.7|5085.2|5079.2|76
1614253800000|2021-02-25 11:50:00|5086.6|5080.6|5088.3|5082.3|5088.7|5082.7|5085.2|5079.2|46
1614254100000|2021-02-25 11:55:00|5088.7|5082.7|5093.2|5087.2|5093.8|5087.8|5086.2|5080.2|42
1614254400000|2021-02-25 12:00:00|5092.8|5086.8|5087.7|5081.7|5093.2|5087.2|5087.2|5081.2|60
1614254700000|2021-02-25 12:05:00|5088|5082|5089|5083|5089|5083|5084.7|5078.7|57
1614255000000|2021-02-25 12:10:00|5088.7|5082.7|5088.1|5082.1|5089.4|5083.4|5084.9|5078.9|44
1614255300000|2021-02-25 12:15:00|5088.5|5082.5|5088.8|5082.8|5095.4|5089.4|5085.4|5079.4|127
1614255600000|2021-02-25 12:20:00|5089.1|5083.1|5090.6|5084.6|5090.6|5084.6|5086.4|5080.4|69
1614255900000|2021-02-25 12:25:00|5090.2|5084.2|5108.5|5102.5|5109.4|5103.4|5089.2|5083.2|158
1614256200000|2021-02-25 12:30:00|5108.4|5102.4|5105|5099|5108.5|5102.5|5104.5|5098.5|63
1614256500000|2021-02-25 12:35:00|5104.5|5098.5|5125|5119|5127.4|5121.4|5102.2|5096.2|203
1614256800000|2021-02-25 12:40:00|5124.5|5118.5|5120.2|5114.2|5129.6|5123.6|5115|5109|244
1614257100000|2021-02-25 12:45:00|5119.9|5113.9|5116.5|5110.5|5121.2|5115.2|5112.5|5106.5|84
1614257400000|2021-02-25 12:50:00|5116.1|5110.1|5121.2|5115.2|5121.2|5115.2|5113|5107|62
1614257700000|2021-02-25 12:55:00|5121.7|5115.7|5129|5123|5130|5124|5120.7|5114.7|91
1614258000000|2021-02-25 13:00:00|5128|5122|5117.6|5111.6|5128|5122|5114.6|5108.6|222
1614258300000|2021-02-25 13:05:00|5117.4|5111.4|5115.8|5109.8|5121.9|5115.9|5114.9|5108.9|137
1614258600000|2021-02-25 13:10:00|5115.6|5109.6|5119.2|5113.2|5120.4|5114.4|5113.1|5107.1|188
1614258900000|2021-02-25 13:15:00|5119|5113|5114.3|5108.3|5120.6|5114.6|5111.3|5105.3|218
1614259200000|2021-02-25 13:20:00|5114.7|5108.7|5108.8|5102.8|5114.7|5108.7|5108.2|5102.2|194
1614259500000|2021-02-25 13:25:00|5108.7|5102.7|5112.2|5106.2|5114.4|5108.4|5107.2|5101.2|80
1614259800000|2021-02-25 13:30:00|5112.7|5106.7|5096.8|5090.8|5113.2|5107.2|5094.6|5088.6|267
1614260100000|2021-02-25 13:35:00|5097.3|5091.3|5071.9|5065.9|5097.6|5091.6|5062.5|5056.5|976
1614260400000|2021-02-25 13:40:00|5071.5|5065.5|5045.8|5039.8|5078.6|5072.6|5045.8|5039.8|691
1614263400000|2021-02-25 14:30:00|5037.7|5031.7|4987.5|4981.5|5037.7|5031.7|4987.5|4981.5|2482
1614263700000|2021-02-25 14:35:00|4987.2|4981.2|4987.9|4981.9|5003.7|4997.7|4981.4|4975.4|1498
1614264000000|2021-02-25 14:40:00|4989.8|4983.8|4993.7|4987.7|5001|4995|4987.4|4981.4|1458
1614264300000|2021-02-25 14:45:00|4994.7|4988.7|4978|4972|4999.4|4993.4|4973.8|4967.8|1498
1614264600000|2021-02-25 14:50:00|4977.6|4971.6|4972.6|4966.6|4998.1|4992.1|4967|4961|1795
1614264900000|2021-02-25 14:55:00|4972.2|4966.2|4994.9|4988.9|4995.5|4989.5|4970.9|4964.9|912
1614265200000|2021-02-25 15:00:00|4995.3|4989.3|4979.1|4973.1|5014.5|5008.5|4976.1|4970.1|1090
1614265500000|2021-02-25 15:05:00|4978.9|4972.9|4967.2|4961.2|4984.2|4978.2|4967.1|4961.1|662
1614265800000|2021-02-25 15:10:00|4968.6|4962.6|4978.6|4972.6|4983.5|4977.5|4967.6|4961.6|766
1614266100000|2021-02-25 15:15:00|4978.1|4972.1|5002.4|4996.4|5002.4|4996.4|4976.1|4970.1|660
1614266400000|2021-02-25 15:20:00|5002.7|4996.7|5007.6|5001.6|5027.8|5021.8|5002.4|4996.4|849
1614266700000|2021-02-25 15:25:00|5008|5002|5001.3|4995.3|5011.3|5005.3|5000.8|4994.8|584
1614267000000|2021-02-25 15:30:00|5001.7|4995.7|4994.1|4988.1|5004.8|4998.8|4983.8|4977.8|735
1614267300000|2021-02-25 15:35:00|4993.7|4987.7|4990.1|4984.1|4997.1|4991.1|4985.9|4979.9|355
1614267600000|2021-02-25 15:40:00|4990.4|4984.4|4994.4|4988.4|4996.1|4990.1|4980.3|4974.3|566
1614267900000|2021-02-25 15:45:00|4996.2|4990.2|4979|4973|4996.6|4990.6|4974.3|4968.3|523
1614268200000|2021-02-25 15:50:00|4979.4|4973.4|4986.5|4980.5|4987.7|4981.7|4977.8|4971.8|661
1614268500000|2021-02-25 15:55:00|4986.8|4980.8|4988|4982|4995.3|4989.3|4986.5|4980.5|353
1614268800000|2021-02-25 16:00:00|4988.5|4982.5|4985.5|4979.5|4990.5|4984.5|4984|4978|48701
1614269100000|2021-02-25 16:05:00|4986|4980|4989.1|4983.1|4994.5|4988.5|4985.4|4979.4|348
1614269400000|2021-02-25 16:10:00|4989.5|4983.5|4989.3|4983.3|4994.9|4988.9|4985.5|4979.5|449
1614269700000|2021-02-25 16:15:00|4989.6|4983.6|4990.4|4984.4|4992.5|4986.5|4986.3|4980.3|194
1614270000000|2021-02-25 16:20:00|4991.8|4985.8|4990.1|4984.1|4991.8|4985.8|4986.5|4980.5|219
1614270300000|2021-02-25 16:25:00|4989.6|4983.6|4991.5|4985.5|4995.9|4989.9|4988.4|4982.4|534
1614270600000|2021-02-25 16:30:00|4991.1|4985.1|4992.1|4986.1|4992.5|4986.5|4986.2|4980.2|297
1614270900000|2021-02-25 16:35:00|4992|4986|4997.9|4991.9|5005|4999|4988.2|4982.2|565
1614271200000|2021-02-25 16:40:00|4998.4|4992.4|4995.6|4989.6|5004.5|4998.5|4991.4|4985.4|606
1614271500000|2021-02-25 16:45:00|4995.5|4989.5|5004|4998|5009.2|5003.2|4992.6|4986.6|530
1614271800000|2021-02-25 16:50:00|5003|4997|5008.8|5002.8|5008.8|5002.8|4998.7|4992.7|337
1614272100000|2021-02-25 16:55:00|5009.8|5003.8|5006.7|5000.7|5010.8|5004.8|5002.2|4996.2|312
1614272400000|2021-02-25 17:00:00|5005.7|4999.7|4997.6|4991.6|5006.7|5000.7|4995.2|4989.2|368
1614272700000|2021-02-25 17:05:00|4997.5|4991.5|4985.9|4979.9|5000.6|4994.6|4985.3|4979.3|419
1614273000000|2021-02-25 17:10:00|4986.1|4980.1|4988.7|4982.7|4994.3|4988.3|4984.2|4978.2|281
1614273300000|2021-02-25 17:15:00|4988.6|4982.6|4987.1|4981.1|4995.3|4989.3|4985.7|4979.7|343
1614273600000|2021-02-25 17:20:00|4986.9|4980.9|4984.8|4978.8|4988.6|4982.6|4984.1|4978.1|264
1614273900000|2021-02-25 17:25:00|4985.3|4979.3|4981.9|4975.9|4985.5|4979.5|4979.7|4973.7|299
1614274200000|2021-02-25 17:30:00|4981.7|4975.7|4982.4|4976.4|4987.8|4981.8|4979.7|4973.7|322
1614274500000|2021-02-25 17:35:00|4982.5|4976.5|4981.2|4975.2|4982.7|4976.7|4977.4|4971.4|280
1614274800000|2021-02-25 17:40:00|4981.5|4975.5|4979.3|4973.3|4985|4979|4977.4|4971.4|240
1614275100000|2021-02-25 17:45:00|4979.7|4973.7|4983.1|4977.1|4985|4979|4976.6|4970.6|342
1614275400000|2021-02-25 17:50:00|4982.8|4976.8|4979.3|4973.3|4984|4978|4979|4973|238
1614275700000|2021-02-25 17:55:00|4979.8|4973.8|4979.4|4973.4|4981.8|4975.8|4975.4|4969.4|319
1614276000000|2021-02-25 18:00:00|4979.9|4973.9|4975.4|4969.4|4981.3|4975.3|4975.4|4969.4|625
1614276300000|2021-02-25 18:05:00|4972.4|4966.4|4959.6|4953.6|4972.4|4966.4|4959.6|4953.6|677
1614276600000|2021-02-25 18:10:00|4959.7|4953.7|4947.6|4941.6|4962.6|4956.6|4945.1|4939.1|703
1614276900000|2021-02-25 18:15:00|4948.4|4942.4|4955.6|4949.6|4955.6|4949.6|4940.1|4934.1|543
1614277200000|2021-02-25 18:20:00|4955.7|4949.7|4966.8|4960.8|4968.8|4962.8|4955.7|4949.7|506
1614277500000|2021-02-25 18:25:00|4967.3|4961.3|4959.2|4953.2|4968.8|4962.8|4953.8|4947.8|470
1614277800000|2021-02-25 18:30:00|4959.3|4953.3|4959.5|4953.5|4964|4958|4954.8|4948.8|190
1614278100000|2021-02-25 18:35:00|4959.6|4953.6|4963.7|4957.7|4964.3|4958.3|4958|4952|127
1614278400000|2021-02-25 18:40:00|4964.1|4958.1|4970.4|4964.4|4972.2|4966.2|4961.7|4955.7|375
1614278700000|2021-02-25 18:45:00|4970.6|4964.6|4967.7|4961.7|4973.9|4967.9|4966.1|4960.1|481
1614279000000|2021-02-25 18:50:00|4968.2|4962.2|4966.4|4960.4|4969.9|4963.9|4965|4959|206
1614279300000|2021-02-25 18:55:00|4966|4960|4962.9|4956.9|4970|4964|4962.9|4956.9|304
1614279600000|2021-02-25 19:00:00|4963.4|4957.4|4969|4963|4974.9|4968.9|4963.4|4957.4|468
1614279900000|2021-02-25 19:05:00|4969.4|4963.4|4986.5|4980.5|4986.5|4980.5|4966|4960|729
1614280200000|2021-02-25 19:10:00|4986.4|4980.4|5008.3|5002.3|5008.8|5002.8|4983.5|4977.5|1761
1614280500000|2021-02-25 19:15:00|5008.1|5002.1|5005.1|4999.1|5009.3|5003.3|4999.1|4993.1|948
1614301200000|2021-02-26 01:00:00|5003|4997|4973.8|4967.8|5003.1|4997.1|4971.9|4965.9|459
1614301500000|2021-02-26 01:05:00|4972.8|4966.8|4967.2|4961.2|4974.8|4968.8|4955.6|4949.6|211
1614301800000|2021-02-26 01:10:00|4966.8|4960.8|4964.3|4958.3|4974.7|4968.7|4959.2|4953.2|142
1614302100000|2021-02-26 01:15:00|4963.9|4957.9|4968.3|4962.3|4971.3|4965.3|4959|4953|136
1614302400000|2021-02-26 01:20:00|4968.2|4962.2|4962.5|4956.5|4968.2|4962.2|4961.3|4955.3|57
1614302700000|2021-02-26 01:25:00|4962.4|4956.4|4970.4|4964.4|4972.4|4966.4|4959.9|4953.9|78
1614303000000|2021-02-26 01:30:00|4970.8|4964.8|4979.4|4973.4|4979.9|4973.9|4969.4|4963.4|129
1614303300000|2021-02-26 01:35:00|4979|4973|4987.9|4981.9|4991.9|4985.9|4976.4|4970.4|287
1614303600000|2021-02-26 01:40:00|4987.4|4981.4|4975.4|4969.4|4988.4|4982.4|4975.4|4969.4|85
1614303900000|2021-02-26 01:45:00|4975.2|4969.2|4969.3|4963.3|4975.2|4969.2|4968.8|4962.8|64
1614304200000|2021-02-26 01:50:00|4969|4963|4972.3|4966.3|4973.3|4967.3|4965.3|4959.3|30
1614304500000|2021-02-26 01:55:00|4971.8|4965.8|4973.3|4967.3|4973.3|4967.3|4966.8|4960.8|59
1614304800000|2021-02-26 02:00:00|4973|4967|4971.3|4965.3|4973.8|4967.8|4969.8|4963.8|16
1614305100000|2021-02-26 02:05:00|4971.4|4965.4|4969.9|4963.9|4974.1|4968.1|4967.9|4961.9|25
1614305400000|2021-02-26 02:10:00|4970.4|4964.4|4968.4|4962.4|4973.4|4967.4|4967.9|4961.9|10
1614305700000|2021-02-26 02:15:00|4968.8|4962.8|4973.9|4967.9|4973.9|4967.9|4968.1|4962.1|39
1614306000000|2021-02-26 02:20:00|4973.8|4967.8|4977.8|4971.8|4979.3|4973.3|4972.9|4966.9|105
1614306300000|2021-02-26 02:25:00|4976.8|4970.8|4976.8|4970.8|4980.8|4974.8|4975.8|4969.8|42
1614306600000|2021-02-26 02:30:00|4975.8|4969.8|4968.8|4962.8|4978.8|4972.8|4968.8|4962.8|37
1614306900000|2021-02-26 02:35:00|4968.4|4962.4|4965.9|4959.9|4971.8|4965.8|4965.9|4959.9|89
1614307200000|2021-02-26 02:40:00|4966.4|4960.4|4975.9|4969.9|4975.9|4969.9|4964.9|4958.9|113
1614307500000|2021-02-26 02:45:00|4976.3|4970.3|4974.9|4968.9|4978|4972|4974.5|4968.5|48
1614307800000|2021-02-26 02:50:00|4975|4969|4972.9|4966.9|4980.6|4974.6|4972.9|4966.9|44
1614308100000|2021-02-26 02:55:00|4971.9|4965.9|4969.9|4963.9|4976.9|4970.9|4968.5|4962.5|42
1614308400000|2021-02-26 03:00:00|4969.5|4963.5|4971.9|4965.9|4973|4967|4966.9|4960.9|26
1614308700000|2021-02-26 03:05:00|4971.1|4965.1|4975|4969|4975.6|4969.6|4968.7|4962.7|10853
1614309000000|2021-02-26 03:10:00|4974.9|4968.9|4969|4963|4978.6|4972.6|4969|4963|96
1614309300000|2021-02-26 03:15:00|4970|4964|4972|4966|4975.6|4969.6|4970|4964|78
1614309600000|2021-02-26 03:20:00|4971.6|4965.6|4969.9|4963.9|4971.6|4965.6|4966.6|4960.6|34
1614309900000|2021-02-26 03:25:00|4970.1|4964.1|4972.7|4966.7|4975.1|4969.1|4970.1|4964.1|32
1614310200000|2021-02-26 03:30:00|4972.3|4966.3|4968|4962|4972.3|4966.3|4967.5|4961.5|37
1614310500000|2021-02-26 03:35:00|4968.5|4962.5|4965|4959|4970.5|4964.5|4965|4959|46
1614310800000|2021-02-26 03:40:00|4965.5|4959.5|4964|4958|4967|4961|4963.9|4957.9|91
1614311100000|2021-02-26 03:45:00|4963.9|4957.9|4966|4960|4967.5|4961.5|4962.9|4956.9|54
1614311400000|2021-02-26 03:50:00|4965.8|4959.8|4973.5|4967.5|4974|4968|4965.4|4959.4|51
1614311700000|2021-02-26 03:55:00|4973.9|4967.9|4973.1|4967.1|4976.9|4970.9|4971.9|4965.9|39
1614312000000|2021-02-26 04:00:00|4973.3|4967.3|4976.1|4970.1|4977.1|4971.1|4971|4965|30
1614312300000|2021-02-26 04:05:00|4976.2|4970.2|4971.2|4965.2|4976.2|4970.2|4970.2|4964.2|44
1614312600000|2021-02-26 04:10:00|4971|4965|4968.7|4962.7|4971.7|4965.7|4968.7|4962.7|33
1614312900000|2021-02-26 04:15:00|4969.2|4963.2|4970.7|4964.7|4970.7|4964.7|4968.7|4962.7|34
1614313200000|2021-02-26 04:20:00|4970.6|4964.6|4968.6|4962.6|4971.1|4965.1|4963.1|4957.1|103
1614313500000|2021-02-26 04:25:00|4967.1|4961.1|4972.6|4966.6|4973.1|4967.1|4966.3|4960.3|40
1614313800000|2021-02-26 04:30:00|4972.3|4966.3|4969.1|4963.1|4972.3|4966.3|4967.7|4961.7|31
1614314100000|2021-02-26 04:35:00|4970.1|4964.1|4969.6|4963.6|4972.1|4966.1|4969.6|4963.6|9
1614314400000|2021-02-26 04:40:00|4969.7|4963.7|4967.1|4961.1|4970.1|4964.1|4966.1|4960.1|3
1614314700000|2021-02-26 04:45:00|4966.6|4960.6|4966|4960|4966.6|4960.6|4965.6|4959.6|4
1614315000000|2021-02-26 04:50:00|4965.5|4959.5|4963|4957|4967|4961|4963|4957|12
1614315300000|2021-02-26 04:55:00|4962.7|4956.7|4966.5|4960.5|4966.5|4960.5|4961.5|4955.5|16
1614315600000|2021-02-26 05:00:00|4967|4961|4967.5|4961.5|4970.5|4964.5|4966.5|4960.5|30
1614315900000|2021-02-26 05:05:00|4966.5|4960.5|4967|4961|4967|4961|4964|4958|19
1614316200000|2021-02-26 05:10:00|4966.9|4960.9|4965.5|4959.5|4967|4961|4965|4959|6
1614316500000|2021-02-26 05:15:00|4965.4|4959.4|4963|4957|4966.5|4960.5|4962.9|4956.9|31
1614316800000|2021-02-26 05:20:00|4962.9|4956.9|4966|4960|4966|4960|4961.5|4955.5|8
1614317100000|2021-02-26 05:25:00|4966.4|4960.4|4964|4958|4966.4|4960.4|4962|4956|9
1614317400000|2021-02-26 05:30:00|4963.9|4957.9|4936|4930|4963.9|4957.9|4936|4930|159
1614317700000|2021-02-26 05:35:00|4937|4931|4949|4943|4949|4943|4936.5|4930.5|87
1614318000000|2021-02-26 05:40:00|4948.8|4942.8|4960|4954|4962.5|4956.5|4948|4942|114
1614318300000|2021-02-26 05:45:00|4959.6|4953.6|4945.4|4939.4|4959.6|4953.6|4944.9|4938.9|36
1614318600000|2021-02-26 05:50:00|4945.8|4939.8|4949.9|4943.9|4951.9|4945.9|4945.4|4939.4|50
1614318900000|2021-02-26 05:55:00|4949.6|4943.6|4951.9|4945.9|4954.4|4948.4|4948.9|4942.9|24
1614319200000|2021-02-26 06:00:00|4952.3|4946.3|4956.9|4950.9|4956.9|4950.9|4949.1|4943.1|76
1614319500000|2021-02-26 06:05:00|4957.3|4951.3|4957.9|4951.9|4959.9|4953.9|4954.4|4948.4|65
1614319800000|2021-02-26 06:10:00|4958.2|4952.2|4959.9|4953.9|4960.9|4954.9|4954.4|4948.4|85
1614320100000|2021-02-26 06:15:00|4960.8|4954.8|4967.4|4961.4|4968.4|4962.4|4960.8|4954.8|69
1614320400000|2021-02-26 06:20:00|4967|4961|4965.9|4959.9|4967|4961|4962.9|4956.9|49
1614320700000|2021-02-26 06:25:00|4964.9|4958.9|4962.9|4956.9|4969.3|4963.3|4961.4|4955.4|35
1614321000000|2021-02-26 06:30:00|4962.8|4956.8|4964.9|4958.9|4966.5|4960.5|4958.4|4952.4|106
1614321300000|2021-02-26 06:35:00|4966.9|4960.9|4958.9|4952.9|4968.4|4962.4|4957.4|4951.4|73
1614321600000|2021-02-26 06:40:00|4958|4952|4957.5|4951.5|4961.9|4955.9|4955.9|4949.9|38
1614321900000|2021-02-26 06:45:00|4957.9|4951.9|4956.8|4950.8|4957.9|4951.9|4954.4|4948.4|20
1614322200000|2021-02-26 06:50:00|4956.5|4950.5|4951.8|4945.8|4957|4951|4949.8|4943.8|36
1614322500000|2021-02-26 06:55:00|4952.2|4946.2|4947.3|4941.3|4955|4949|4947.3|4941.3|35
1614322800000|2021-02-26 07:00:00|4946.8|4940.8|4949.9|4943.9|4954.5|4948.5|4946.8|4940.8|42
1614323100000|2021-02-26 07:05:00|4950.1|4944.1|4947.9|4941.9|4951.9|4945.9|4945.4|4939.4|42
1614323400000|2021-02-26 07:10:00|4948.3|4942.3|4948.4|4942.4|4949.4|4943.4|4943.4|4937.4|30
1614323700000|2021-02-26 07:15:00|4948|4942|4950.4|4944.4|4952.9|4946.9|4943.9|4937.9|27
1614324000000|2021-02-26 07:20:00|4950.3|4944.3|4947.9|4941.9|4953.9|4947.9|4946.7|4940.7|45
1614324300000|2021-02-26 07:25:00|4948|4942|4952.9|4946.9|4954|4948|4947.9|4941.9|16
1614324600000|2021-02-26 07:30:00|4953.1|4947.1|4955|4949|4959.6|4953.6|4951.9|4945.9|86
1614324900000|2021-02-26 07:35:00|4955.4|4949.4|4959.1|4953.1|4959.6|4953.6|4954|4948|19
1614325200000|2021-02-26 07:40:00|4959|4953|4961.1|4955.1|4965.1|4959.1|4958.6|4952.6|63
1614325500000|2021-02-26 07:45:00|4960.7|4954.7|4959.1|4953.1|4965|4959|4957.7|4951.7|18
1614325800000|2021-02-26 07:50:00|4959|4953|4959.1|4953.1|4959.1|4953.1|4956.6|4950.6|10
1614326100000|2021-02-26 07:55:00|4958.6|4952.6|4954.1|4948.1|4960.5|4954.5|4954|4948|36
1614326400000|2021-02-26 08:00:00|4953.7|4947.7|4951.6|4945.6|4956.1|4950.1|4947.5|4941.5|39
1614326700000|2021-02-26 08:05:00|4950.1|4944.1|4961.8|4955.8|4965|4959|4948.1|4942.1|108
1614327000000|2021-02-26 08:10:00|4961.5|4955.5|4976.8|4970.8|4976.8|4970.8|4961.3|4955.3|88
1614327300000|2021-02-26 08:15:00|4975.8|4969.8|4973.4|4967.4|4977|4971|4967.8|4961.8|135
1614327600000|2021-02-26 08:20:00|4973.9|4967.9|4981.9|4975.9|4984.4|4978.4|4973.4|4967.4|168
1614327900000|2021-02-26 08:25:00|4982.1|4976.1|4988|4982|4990.6|4984.6|4981.9|4975.9|114
1614328200000|2021-02-26 08:30:00|4987.6|4981.6|4988|4982|4989.2|4983.2|4986.7|4980.7|29
1614328500000|2021-02-26 08:35:00|4985.2|4979.2|4982.4|4976.4|4985.6|4979.6|4981.6|4975.6|41
1614328800000|2021-02-26 08:40:00|4982.1|4976.1|4987.3|4981.3|4987.3|4981.3|4981.6|4975.6|21
1614329100000|2021-02-26 08:45:00|4987.1|4981.1|4983.3|4977.3|4987.1|4981.1|4980.7|4974.7|25
1614329400000|2021-02-26 08:50:00|4981.3|4975.3|4979.8|4973.8|4983.7|4977.7|4979.8|4973.8|16
1614329700000|2021-02-26 08:55:00|4979.3|4973.3|4974.3|4968.3|4979.3|4973.3|4973.3|4967.3|22
1614330000000|2021-02-26 09:00:00|4974.5|4968.5|4987.8|4981.8|4992.8|4986.8|4974.3|4968.3|71
1614330300000|2021-02-26 09:05:00|4988.8|4982.8|5000.8|4994.8|5004.3|4998.3|4988.8|4982.8|191
1614330600000|2021-02-26 09:10:00|4999.3|4993.3|4997.3|4991.3|5000.8|4994.8|4996.3|4990.3|42
1614330900000|2021-02-26 09:15:00|4996.9|4990.9|4999.2|4993.2|5003.7|4997.7|4996.2|4990.2|44
1614331200000|2021-02-26 09:20:00|4999.1|4993.1|4993.2|4987.2|4999.1|4993.1|4990.2|4984.2|55
1614331500000|2021-02-26 09:25:00|4994.2|4988.2|4992.2|4986.2|4994.2|4988.2|4989.7|4983.7|34
1614331800000|2021-02-26 09:30:00|4991.8|4985.8|4989.2|4983.2|4991.8|4985.8|4986.2|4980.2|45
1614332100000|2021-02-26 09:35:00|4989.6|4983.6|4994.2|4988.2|4995.6|4989.6|4989.2|4983.2|23
1614332400000|2021-02-26 09:40:00|4994.3|4988.3|4996.2|4990.2|4996.2|4990.2|4989.2|4983.2|34
1614332700000|2021-02-26 09:45:00|4996.1|4990.1|4990.8|4984.8|4996.3|4990.3|4986.5|4980.5|37
1614333000000|2021-02-26 09:50:00|4988.8|4982.8|4981.8|4975.8|4988.8|4982.8|4981.8|4975.8|46
1614333300000|2021-02-26 09:55:00|4982.8|4976.8|4983.9|4977.9|4988.8|4982.8|4981.5|4975.5|51
1614333600000|2021-02-26 10:00:00|4983.6|4977.6|4979.1|4973.1|4984|4978|4976|4970|131
1614333900000|2021-02-26 10:05:00|4978.7|4972.7|4978.7|4972.7|4981.7|4975.7|4973.1|4967.1|220
1614334200000|2021-02-26 10:10:00|4978.1|4972.1|4973.5|4967.5|4981.2|4975.2|4972.1|4966.1|71
1614334500000|2021-02-26 10:15:00|4973.1|4967.1|4972.5|4966.5|4974|4968|4970.5|4964.5|50
1614334800000|2021-02-26 10:20:00|4972.1|4966.1|4967.6|4961.6|4972.5|4966.5|4965.3|4959.3|24
1614335100000|2021-02-26 10:25:00|4968.4|4962.4|4968.6|4962.6|4969.3|4963.3|4966.1|4960.1|20
1614335400000|2021-02-26 10:30:00|4968.7|4962.7|4972.6|4966.6|4975.7|4969.7|4968.7|4962.7|29
1614335700000|2021-02-26 10:35:00|4972.7|4966.7|4976.7|4970.7|4979.6|4973.6|4972.2|4966.2|21
1614336000000|2021-02-26 10:40:00|4977.1|4971.1|4981.2|4975.2|4981.7|4975.7|4976.6|4970.6|17
1614336300000|2021-02-26 10:45:00|4981.5|4975.5|4977|4971|4981.7|4975.7|4975|4969|20
1614336600000|2021-02-26 10:50:00|4976.6|4970.6|4961|4955|4976.6|4970.6|4959.6|4953.6|63
1614336900000|2021-02-26 10:55:00|4960.9|4954.9|4955.8|4949.8|4962|4956|4953.8|4947.8|300
1614337200000|2021-02-26 11:00:00|4955.7|4949.7|4947.8|4941.8|4956.8|4950.8|4947.8|4941.8|393
1614337500000|2021-02-26 11:05:00|4948.5|4942.5|4942.8|4936.8|4954.3|4948.3|4941.8|4935.8|142
1614337800000|2021-02-26 11:10:00|4942.4|4936.4|4940.7|4934.7|4944.1|4938.1|4936.5|4930.5|100
1614338100000|2021-02-26 11:15:00|4940.5|4934.5|4945|4939|4947.5|4941.5|4936.4|4930.4|403
1614338400000|2021-02-26 11:20:00|4944.5|4938.5|4941|4935|4946|4940|4940.9|4934.9|63
1614338700000|2021-02-26 11:25:00|4942|4936|4945|4939|4945|4939|4936.5|4930.5|139
1614339000000|2021-02-26 11:30:00|4945.4|4939.4|4939|4933|4946.5|4940.5|4935.5|4929.5|123
1614339300000|2021-02-26 11:35:00|4939.1|4933.1|4938|4932|4940|4934|4936.9|4930.9|26
1614339600000|2021-02-26 11:40:00|4937|4931|4926.3|4920.3|4938|4932|4925.3|4919.3|14191
1614339900000|2021-02-26 11:45:00|4926.2|4920.2|4933.1|4927.1|4933.1|4927.1|4921|4915|141
1614340200000|2021-02-26 11:50:00|4933|4927|4931.1|4925.1|4942.8|4936.8|4930.6|4924.6|83
1614340500000|2021-02-26 11:55:00|4930.9|4924.9|4928.1|4922.1|4935.1|4929.1|4926.1|4920.1|56
1614340800000|2021-02-26 12:00:00|4927.7|4921.7|4937.1|4931.1|4937.1|4931.1|4919.8|4913.8|133
1614341100000|2021-02-26 12:05:00|4936.7|4930.7|4939.1|4933.1|4939.6|4933.6|4933.1|4927.1|50
1614341400000|2021-02-26 12:10:00|4938.7|4932.7|4928.9|4922.9|4938.7|4932.7|4928.9|4922.9|67
1614341700000|2021-02-26 12:15:00|4929.3|4923.3|4937.1|4931.1|4938.1|4932.1|4928.4|4922.4|80
1614342000000|2021-02-26 12:20:00|4936.6|4930.6|4931.4|4925.4|4937.6|4931.6|4926.8|4920.8|99
1614342300000|2021-02-26 12:25:00|4930.7|4924.7|4924|4918|4931.2|4925.2|4924|4918|44
1614342600000|2021-02-26 12:30:00|4924.4|4918.4|4928.4|4922.4|4934.8|4928.8|4924.4|4918.4|54
1614342900000|2021-02-26 12:35:00|4928.8|4922.8|4928|4922|4930.5|4924.5|4921.9|4915.9|133
1614343200000|2021-02-26 12:40:00|4928.1|4922.1|4927.1|4921.1|4929.5|4923.5|4925.4|4919.4|53
1614343500000|2021-02-26 12:45:00|4926.8|4920.8|4927.1|4921.1|4933.4|4927.4|4925.4|4919.4|68
1614343800000|2021-02-26 12:50:00|4927.2|4921.2|4912.9|4906.9|4928.5|4922.5|4909.8|4903.8|124
1614344100000|2021-02-26 12:55:00|4912.6|4906.6|4905.6|4899.6|4917.6|4911.6|4904.7|4898.7|387
1614344400000|2021-02-26 13:00:00|4905.9|4899.9|4910.3|4904.3|4910.8|4904.8|4899.1|4893.1|176
1614344700000|2021-02-26 13:05:00|4910.7|4904.7|4911.3|4905.3|4912.3|4906.3|4902.7|4896.7|245
1614345000000|2021-02-26 13:10:00|4910.8|4904.8|4929.5|4923.5|4930.9|4924.9|4908.8|4902.8|349
1614345300000|2021-02-26 13:15:00|4928.4|4922.4|4927.6|4921.6|4931.1|4925.1|4924.6|4918.6|129
1614345600000|2021-02-26 13:20:00|4927.7|4921.7|4928.5|4922.5|4930.1|4924.1|4921.6|4915.6|89
1614345900000|2021-02-26 13:25:00|4928.2|4922.2|4922.2|4916.2|4931|4925|4922.2|4916.2|111
1614346200000|2021-02-26 13:30:00|4922|4916|4922.7|4916.7|4926.7|4920.7|4918.2|4912.2|88
1614346500000|2021-02-26 13:35:00|4922.6|4916.6|4928.4|4922.4|4929.4|4923.4|4919.7|4913.7|95
1614346800000|2021-02-26 13:40:00|4929.5|4923.5|4926.9|4920.9|4934.4|4928.4|4924.3|4918.3|222
1614349800000|2021-02-26 14:30:00|4939.9|4933.9|4983.1|4977.1|4983.6|4977.6|4938.3|4932.3|1540
1614350100000|2021-02-26 14:35:00|4982.6|4976.6|4978|4972|4991.7|4985.7|4968.5|4962.5|792
1614350400000|2021-02-26 14:40:00|4977|4971|4987.5|4981.5|4987.5|4981.5|4968.3|4962.3|282
1614350700000|2021-02-26 14:45:00|4988|4982|4992|4986|4994.1|4988.1|4975.1|4969.1|684
1614351000000|2021-02-26 14:50:00|4992.9|4986.9|4983.6|4977.6|4996.9|4990.9|4971.6|4965.6|779
1614351300000|2021-02-26 14:55:00|4983.2|4977.2|4969.9|4963.9|4985.4|4979.4|4969.4|4963.4|389
1614351600000|2021-02-26 15:00:00|4970.9|4964.9|4966|4960|4979.1|4973.1|4959.2|4953.2|479
1614351900000|2021-02-26 15:05:00|4966.3|4960.3|4952|4946|4968.5|4962.5|4951.5|4945.5|500
1614352200000|2021-02-26 15:10:00|4951.5|4945.5|4955.9|4949.9|4964.2|4958.2|4949.5|4943.5|462
1614352500000|2021-02-26 15:15:00|4954.9|4948.9|4946.9|4940.9|4958.7|4952.7|4944.6|4938.6|460
1614352800000|2021-02-26 15:20:00|4947.3|4941.3|4934.4|4928.4|4947.9|4941.9|4928.8|4922.8|590
1614353100000|2021-02-26 15:25:00|4934.3|4928.3|4938.3|4932.3|4942.4|4936.4|4930.4|4924.4|373
1614353400000|2021-02-26 15:30:00|4938.2|4932.2|4940.3|4934.3|4943.8|4937.8|4933.3|4927.3|304
1614353700000|2021-02-26 15:35:00|4940.8|4934.8|4966.4|4960.4|4967.1|4961.1|4936.8|4930.8|546
1614354000000|2021-02-26 15:40:00|4966|4960|4980.1|4974.1|4980.6|4974.6|4964|4958|522
1614354300000|2021-02-26 15:45:00|4979.7|4973.7|4963.9|4957.9|4982|4976|4963.8|4957.8|558
1614354600000|2021-02-26 15:50:00|4963.8|4957.8|4957.6|4951.6|4965.6|4959.6|4955.5|4949.5|438
1614354900000|2021-02-26 15:55:00|4957.2|4951.2|4950.6|4944.6|4957.2|4951.2|4946.6|4940.6|306
1614355200000|2021-02-26 16:00:00|4950.7|4944.7|4950.6|4944.6|4954.3|4948.3|4945.6|4939.6|279
1614355500000|2021-02-26 16:05:00|4950.5|4944.5|4955.1|4949.1|4957.1|4951.1|4950.1|4944.1|235
1614355800000|2021-02-26 16:10:00|4955.6|4949.6|4956|4950|4959.6|4953.6|4951.6|4945.6|232
1614356100000|2021-02-26 16:15:00|4956.1|4950.1|4958.5|4952.5|4959|4953|4954.5|4948.5|385
1614356400000|2021-02-26 16:20:00|4959.5|4953.5|4966|4960|4966.5|4960.5|4956.5|4950.5|236
1614356700000|2021-02-26 16:25:00|4967.5|4961.5|4965.5|4959.5|4971|4965|4963.6|4957.6|216
1614357000000|2021-02-26 16:30:00|4964.7|4958.7|4968.2|4962.2|4969.7|4963.7|4961.4|4955.4|267
1614357300000|2021-02-26 16:35:00|4968.6|4962.6|4975.1|4969.1|4976.7|4970.7|4968.6|4962.6|291
1614357600000|2021-02-26 16:40:00|4975.6|4969.6|4965|4959|4975.6|4969.6|4963.4|4957.4|449
1614357900000|2021-02-26 16:45:00|4964.5|4958.5|4965.4|4959.4|4965.5|4959.5|4960.5|4954.5|146
1614358200000|2021-02-26 16:50:00|4965|4959|4970.2|4964.2|4970.7|4964.7|4962.5|4956.5|262
1614358500000|2021-02-26 16:55:00|4969.8|4963.8|4971.5|4965.5|4971.5|4965.5|4968|4962|165
1614358800000|2021-02-26 17:00:00|4971.1|4965.1|4978.3|4972.3|4979.8|4973.8|4970.5|4964.5|349
1614359100000|2021-02-26 17:05:00|4978.2|4972.2|4982.3|4976.3|4984.8|4978.8|4977.8|4971.8|337
1614359400000|2021-02-26 17:10:00|4982.4|4976.4|4984.4|4978.4|4985.8|4979.8|4979.8|4973.8|176
1614359700000|2021-02-26 17:15:00|4984.3|4978.3|4981.4|4975.4|4984.8|4978.8|4979.4|4973.4|137
1614360000000|2021-02-26 17:20:00|4981.5|4975.5|4980.8|4974.8|4983.4|4977.4|4977.3|4971.3|238
1614360300000|2021-02-26 17:25:00|4981.3|4975.3|4985.5|4979.5|4986.4|4980.4|4979.8|4973.8|218
1614360600000|2021-02-26 17:30:00|4985.1|4979.1|4993.3|4987.3|4993.3|4987.3|4983.3|4977.3|206
1614360900000|2021-02-26 17:35:00|4993|4987|4982.8|4976.8|4993.3|4987.3|4982.7|4976.7|168
1614361200000|2021-02-26 17:40:00|4982|4976|4977.7|4971.7|4987.7|4981.7|4976.7|4970.7|324
1614361500000|2021-02-26 17:45:00|4977.8|4971.8|4977.4|4971.4|4979.4|4973.4|4974.1|4968.1|203
1614361800000|2021-02-26 17:50:00|4977.6|4971.6|4977.9|4971.9|4981.7|4975.7|4975.8|4969.8|160
1614362100000|2021-02-26 17:55:00|4977.8|4971.8|4981.5|4975.5|4982.6|4976.6|4976.5|4970.5|125
1614362400000|2021-02-26 18:00:00|4981.4|4975.4|4977.2|4971.2|4981.6|4975.6|4976.2|4970.2|224
1614362700000|2021-02-26 18:05:00|4977|4971|4979.3|4973.3|4979.9|4973.9|4976.2|4970.2|200
1614363000000|2021-02-26 18:10:00|4979.7|4973.7|4978.7|4972.7|4979.7|4973.7|4976.1|4970.1|120
1614363300000|2021-02-26 18:15:00|4979.6|4973.6|4980.9|4974.9|4983.3|4977.3|4978.7|4972.7|126
1614363600000|2021-02-26 18:20:00|4981.2|4975.2|4990.1|4984.1|4990.4|4984.4|4981.2|4975.2|227
1614363900000|2021-02-26 18:25:00|4989.8|4983.8|4995|4989|4995|4989|4989.3|4983.3|181
1614364200000|2021-02-26 18:30:00|4994|4988|4995.4|4989.4|4996.5|4990.5|4989.6|4983.6|275
1614364500000|2021-02-26 18:35:00|4998.1|4992.1|4991.2|4985.2|5002.9|4996.9|4991.2|4985.2|283
1614364800000|2021-02-26 18:40:00|4990.7|4984.7|4994.5|4988.5|4999.5|4993.5|4990.7|4984.7|146
1614365100000|2021-02-26 18:45:00|4994.2|4988.2|4996|4990|5000.7|4994.7|4994.2|4988.2|142
1614365400000|2021-02-26 18:50:00|4996.2|4990.2|4991.3|4985.3|4997.7|4991.7|4990.9|4984.9|239
1614365700000|2021-02-26 18:55:00|4991.8|4985.8|5004.9|4998.9|5007|5001|4991.8|4985.8|317
1614366000000|2021-02-26 19:00:00|5004.4|4998.4|5016.1|5010.1|5022.6|5016.6|5004.4|4998.4|866
1614366300000|2021-02-26 19:05:00|5016.2|5010.2|5015.6|5009.6|5021.8|5015.8|5012.5|5006.5|524
1614366600000|2021-02-26 19:10:00|5016.5|5010.5|5028.8|5022.8|5033.6|5027.6|5016.5|5010.5|2027
1614366900000|2021-02-26 19:15:00|5028.7|5022.7|5042.9|5036.9|5043.3|5037.3|5025|5019|948
1614560400000|2021-03-01 01:00:00|5053.1|5047.1|5057.6|5051.6|5071.5|5065.5|5044.6|5038.6|993
1614560700000|2021-03-01 01:05:00|5057.1|5051.1|5066.1|5060.1|5066.1|5060.1|5048.6|5042.6|372
1614561000000|2021-03-01 01:10:00|5065.6|5059.6|5061.4|5055.4|5067.6|5061.6|5059.9|5053.9|141
1614561300000|2021-03-01 01:15:00|5061.8|5055.8|5062.9|5056.9|5073.6|5067.6|5061.8|5055.8|163
1614561600000|2021-03-01 01:20:00|5065.9|5059.9|5077.8|5071.8|5077.8|5071.8|5064.8|5058.8|135
1614561900000|2021-03-01 01:25:00|5077.7|5071.7|5071.9|5065.9|5079.3|5073.3|5071|5065|62
1614562200000|2021-03-01 01:30:00|5072.7|5066.7|5079.2|5073.2|5086.5|5080.5|5072.7|5066.7|172
1614562500000|2021-03-01 01:35:00|5078.8|5072.8|5070.7|5064.7|5082.9|5076.9|5069.8|5063.8|121
1614562800000|2021-03-01 01:40:00|5071.1|5065.1|5071.1|5065.1|5079.2|5073.2|5068.4|5062.4|232
1614563100000|2021-03-01 01:45:00|5070.7|5064.7|5080.3|5074.3|5080.3|5074.3|5070|5064|101
1614563400000|2021-03-01 01:50:00|5080.4|5074.4|5082.1|5076.1|5082.2|5076.2|5077.6|5071.6|64
1614563700000|2021-03-01 01:55:00|5081.7|5075.7|5075.8|5069.8|5082.5|5076.5|5075.4|5069.4|51
1614564000000|2021-03-01 02:00:00|5075.4|5069.4|5080.3|5074.3|5081.2|5075.2|5075.4|5069.4|52
1614564300000|2021-03-01 02:05:00|5079.9|5073.9|5082.2|5076.2|5083.9|5077.9|5078.1|5072.1|86
1614564600000|2021-03-01 02:10:00|5083.1|5077.1|5081.3|5075.3|5083.1|5077.1|5080.4|5074.4|22
1614564900000|2021-03-01 02:15:00|5080.9|5074.9|5080.7|5074.7|5081.6|5075.6|5079.4|5073.4|33
1614565200000|2021-03-01 02:20:00|5080.3|5074.3|5080.7|5074.7|5082|5076|5079.4|5073.4|21
1614565500000|2021-03-01 02:25:00|5081.1|5075.1|5080.7|5074.7|5082.1|5076.1|5080.2|5074.2|31
1614565800000|2021-03-01 02:30:00|5080.3|5074.3|5072.9|5066.9|5081.1|5075.1|5068.8|5062.8|174
1614566100000|2021-03-01 02:35:00|5073.3|5067.3|5078.8|5072.8|5081.5|5075.5|5073.3|5067.3|123
1614566400000|2021-03-01 02:40:00|5079.2|5073.2|5078.3|5072.3|5081.5|5075.5|5076.1|5070.1|41
1614566700000|2021-03-01 02:45:00|5078.7|5072.7|5076.8|5070.8|5080.2|5074.2|5075.9|5069.9|59
1614567000000|2021-03-01 02:50:00|5077.2|5071.2|5079.8|5073.8|5083.5|5077.5|5077.2|5071.2|93
1614567300000|2021-03-01 02:55:00|5080.2|5074.2|5077|5071|5080.2|5074.2|5073.9|5067.9|25
1614567600000|2021-03-01 03:00:00|5076.6|5070.6|5064.3|5058.3|5076.6|5070.6|5064.3|5058.3|101
1614567900000|2021-03-01 03:05:00|5064.8|5058.8|5073|5067|5073.5|5067.5|5064.4|5058.4|91
1614568200000|2021-03-01 03:10:00|5073.4|5067.4|5075.7|5069.7|5078.9|5072.9|5072.5|5066.5|91
1614568500000|2021-03-01 03:15:00|5075.3|5069.3|5072.1|5066.1|5075.7|5069.7|5072.1|5066.1|45
1614568800000|2021-03-01 03:20:00|5072.5|5066.5|5071.1|5065.1|5072.6|5066.6|5068.3|5062.3|48
1614569100000|2021-03-01 03:25:00|5070.7|5064.7|5069.3|5063.3|5070.7|5064.7|5067.1|5061.1|29
1614569400000|2021-03-01 03:30:00|5068.9|5062.9|5067.5|5061.5|5070.2|5064.2|5066.6|5060.6|22
1614569700000|2021-03-01 03:35:00|5067.9|5061.9|5064.8|5058.8|5068.4|5062.4|5063.9|5057.9|42
1614570000000|2021-03-01 03:40:00|5064.9|5058.9|5059.4|5053.4|5064.9|5058.9|5058.4|5052.4|78
1614570300000|2021-03-01 03:45:00|5059|5053|5063.7|5057.7|5063.7|5057.7|5058.4|5052.4|20
1614570600000|2021-03-01 03:50:00|5063.3|5057.3|5061.9|5055.9|5063.7|5057.7|5060.9|5054.9|31
1614570900000|2021-03-01 03:55:00|5062.8|5056.8|5061.9|5055.9|5063.3|5057.3|5061|5055|11
1614571200000|2021-03-01 04:00:00|5061.5|5055.5|5062.3|5056.3|5063.3|5057.3|5061.5|5055.5|16
1614571500000|2021-03-01 04:05:00|5061.9|5055.9|5061.5|5055.5|5063.3|5057.3|5061.5|5055.5|13
1614571800000|2021-03-01 04:10:00|5061.9|5055.9|5063.7|5057.7|5063.7|5057.7|5061.9|5055.9|9
1614572100000|2021-03-01 04:15:00|5063.8|5057.8|5065|5059|5066.4|5060.4|5063.8|5057.8|17
1614572400000|2021-03-01 04:20:00|5064.5|5058.5|5063.6|5057.6|5065|5059|5063.6|5057.6|5
1614572700000|2021-03-01 04:25:00|5063.2|5057.2|5064.5|5058.5|5066.9|5060.9|5063.2|5057.2|3
1614573000000|2021-03-01 04:30:00|5064.1|5058.1|5065.9|5059.9|5065.9|5059.9|5064.1|5058.1|2
1614573300000|2021-03-01 04:35:00|5065.4|5059.4|5064.1|5058.1|5065.4|5059.4|5064.1|5058.1|35
1614573600000|2021-03-01 04:40:00|5063.2|5057.2|5062.7|5056.7|5063.2|5057.2|5062.3|5056.3|48
1614573900000|2021-03-01 04:45:00|5062.9|5056.9|5065.4|5059.4|5066.7|5060.7|5062.9|5056.9|21
1614574200000|2021-03-01 04:50:00|5066.2|5060.2|5065.4|5059.4|5066.3|5060.3|5064.5|5058.5|5
1614574500000|2021-03-01 04:55:00|5066.2|5060.2|5065.4|5059.4|5066.4|5060.4|5065.4|5059.4|9
1614574800000|2021-03-01 05:00:00|5065|5059|5068.1|5062.1|5068.6|5062.6|5065|5059|11
1614575100000|2021-03-01 05:05:00|5068.2|5062.2|5069.5|5063.5|5069.9|5063.9|5066.8|5060.8|13
1614575400000|2021-03-01 05:10:00|5069.9|5063.9|5071.7|5065.7|5072.2|5066.2|5069.9|5063.9|20
1614575700000|2021-03-01 05:15:00|5072.1|5066.1|5071.7|5065.7|5072.2|5066.2|5070.4|5064.4|18
1614576000000|2021-03-01 05:20:00|5072.1|5066.1|5069.9|5063.9|5072.1|5066.1|5069.5|5063.5|10
1614576300000|2021-03-01 05:25:00|5069.5|5063.5|5069.9|5063.9|5069.9|5063.9|5069|5063|18
1614576600000|2021-03-01 05:30:00|5069.5|5063.5|5068.1|5062.1|5075.7|5069.7|5067.6|5061.6|56
1614576900000|2021-03-01 05:35:00|5068.5|5062.5|5065.8|5059.8|5069|5063|5064.4|5058.4|31
1614577200000|2021-03-01 05:40:00|5065.3|5059.3|5061.7|5055.7|5067.1|5061.1|5057.8|5051.8|88
1614577500000|2021-03-01 05:45:00|5061.3|5055.3|5063.5|5057.5|5064.9|5058.9|5059.8|5053.8|34
1614577800000|2021-03-01 05:50:00|5063.1|5057.1|5060.8|5054.8|5064.4|5058.4|5057.4|5051.4|100
1614578100000|2021-03-01 05:55:00|5060.3|5054.3|5058.8|5052.8|5060.3|5054.3|5053.4|5047.4|105
1614578400000|2021-03-01 06:00:00|5058.3|5052.3|5056.8|5050.8|5059.3|5053.3|5053.8|5047.8|111
1614578700000|2021-03-01 06:05:00|5056.9|5050.9|5059.3|5053.3|5059.3|5053.3|5055.3|5049.3|198
1614579000000|2021-03-01 06:10:00|5058.8|5052.8|5051.7|5045.7|5059.3|5053.3|5051.2|5045.2|85
1614579300000|2021-03-01 06:15:00|5052.7|5046.7|5053.7|5047.7|5056.7|5050.7|5052.2|5046.2|55
1614579600000|2021-03-01 06:20:00|5054.1|5048.1|5057.7|5051.7|5058.7|5052.7|5053.2|5047.2|15
1614579900000|2021-03-01 06:25:00|5057.6|5051.6|5053.7|5047.7|5057.6|5051.6|5052.6|5046.6|13
1614580200000|2021-03-01 06:30:00|5053.2|5047.2|5058.7|5052.7|5060.2|5054.2|5052.7|5046.7|16
1614580500000|2021-03-01 06:35:00|5059.1|5053.1|5058.7|5052.7|5059.7|5053.7|5056.2|5050.2|32
1614580800000|2021-03-01 06:40:00|5058.6|5052.6|5054.7|5048.7|5058.6|5052.6|5054.7|5048.7|23
1614581100000|2021-03-01 06:45:00|5054.3|5048.3|5047.2|5041.2|5055.7|5049.7|5045.7|5039.7|103
1614581400000|2021-03-01 06:50:00|5047.6|5041.6|5052.7|5046.7|5052.7|5046.7|5047.6|5041.6|16
1614581700000|2021-03-01 06:55:00|5053.2|5047.2|5053.2|5047.2|5054.2|5048.2|5051.7|5045.7|29
1614582000000|2021-03-01 07:00:00|5052.2|5046.2|5055.7|5049.7|5056.2|5050.2|5051.2|5045.2|42
1614582300000|2021-03-01 07:05:00|5056.1|5050.1|5060.7|5054.7|5061.2|5055.2|5055.7|5049.7|41
1614582600000|2021-03-01 07:10:00|5061.6|5055.6|5064.3|5058.3|5064.3|5058.3|5061.6|5055.6|7
1614582900000|2021-03-01 07:15:00|5065.1|5059.1|5064.3|5058.3|5066.4|5060.4|5063.4|5057.4|27
1614583200000|2021-03-01 07:20:00|5064.8|5058.8|5064.8|5058.8|5066.6|5060.6|5063.9|5057.9|35
1614583500000|2021-03-01 07:25:00|5066.1|5060.1|5061.1|5055.1|5066.1|5060.1|5061.1|5055.1|34
1614583800000|2021-03-01 07:30:00|5061.9|5055.9|5056.6|5050.6|5061.9|5055.9|5056.1|5050.1|41
1614584100000|2021-03-01 07:35:00|5056.7|5050.7|5056.6|5050.6|5059.5|5053.5|5056.6|5050.6|11
1614584400000|2021-03-01 07:40:00|5056.7|5050.7|5049.6|5043.6|5057.6|5051.6|5049.1|5043.1|59
1614584700000|2021-03-01 07:45:00|5049.2|5043.2|5049.6|5043.6|5053.6|5047.6|5048.1|5042.1|46
1614585000000|2021-03-01 07:50:00|5049.2|5043.2|5041.6|5035.6|5050.6|5044.6|5041.3|5035.3|93
1614585300000|2021-03-01 07:55:00|5040.4|5034.4|5044.6|5038.6|5045.6|5039.6|5039.6|5033.6|34
1614585600000|2021-03-01 08:00:00|5044.5|5038.5|5039.6|5033.6|5047.6|5041.6|5038.1|5032.1|115
1614585900000|2021-03-01 08:05:00|5039.2|5033.2|5035.6|5029.6|5042.6|5036.6|5033.1|5027.1|153
1614586200000|2021-03-01 08:10:00|5035.1|5029.1|5037.6|5031.6|5040.6|5034.6|5033.6|5027.6|111
1614586500000|2021-03-01 08:15:00|5038.6|5032.6|5034.6|5028.6|5044.1|5038.1|5033.6|5027.6|55
1614586800000|2021-03-01 08:20:00|5035|5029|5032.5|5026.5|5035.6|5029.6|5031|5025|87
1614587100000|2021-03-01 08:25:00|5031.5|5025.5|5045.5|5039.5|5047|5041|5028.1|5022.1|109
1614587400000|2021-03-01 08:30:00|5045|5039|5043.5|5037.5|5045|5039|5039|5033|19
1614587700000|2021-03-01 08:35:00|5043.9|5037.9|5041|5035|5044|5038|5041|5035|14
1614588000000|2021-03-01 08:40:00|5040.5|5034.5|5040.5|5034.5|5043|5037|5038.5|5032.5|31
1614588300000|2021-03-01 08:45:00|5040.9|5034.9|5040|5034|5043.5|5037.5|5039.3|5033.3|32
1614588600000|2021-03-01 08:50:00|5039.6|5033.6|5041.5|5035.5|5041.5|5035.5|5038.5|5032.5|21
1614588900000|2021-03-01 08:55:00|5040.5|5034.5|5039.5|5033.5|5043.5|5037.5|5035.5|5029.5|34
1614589200000|2021-03-01 09:00:00|5039.6|5033.6|5040|5034|5041.5|5035.5|5039|5033|18
1614589500000|2021-03-01 09:05:00|5040.4|5034.4|5032.5|5026.5|5042.5|5036.5|5032|5026|116
1614589800000|2021-03-01 09:10:00|5032.6|5026.6|5033.5|5027.5|5034.5|5028.5|5032|5026|34
1614590100000|2021-03-01 09:15:00|5033.1|5027.1|5034|5028|5035.5|5029.5|5032|5026|8
1614590400000|2021-03-01 09:20:00|5032.5|5026.5|5031.5|5025.5|5032.5|5026.5|5029|5023|85
1614590700000|2021-03-01 09:25:00|5032.5|5026.5|5032.4|5026.4|5034.4|5028.4|5031.4|5025.4|22
1614591000000|2021-03-01 09:30:00|5032.9|5026.9|5022.5|5016.5|5032.9|5026.9|5020.9|5014.9|132
1614591300000|2021-03-01 09:35:00|5022.9|5016.9|5019.4|5013.4|5022.9|5016.9|5015.9|5009.9|99
1614591600000|2021-03-01 09:40:00|5018.4|5012.4|5020.9|5014.9|5021.9|5015.9|5016.9|5010.9|95
1614591900000|2021-03-01 09:45:00|5020.5|5014.5|5022.9|5016.9|5024.4|5018.4|5020.4|5014.4|27
1614592200000|2021-03-01 09:50:00|5023.3|5017.3|5023.4|5017.4|5023.9|5017.9|5019.4|5013.4|16
1614592500000|2021-03-01 09:55:00|5022.9|5016.9|5015.4|5009.4|5023.9|5017.9|5015.4|5009.4|28
1614592800000|2021-03-01 10:00:00|5016.4|5010.4|5018.4|5012.4|5019.4|5013.4|5015.4|5009.4|21
1614593100000|2021-03-01 10:05:00|5018.8|5012.8|5020.6|5014.6|5021.6|5015.6|5018.4|5012.4|35
1614593400000|2021-03-01 10:10:00|5021|5015|5020.6|5014.6|5021.6|5015.6|5017.5|5011.5|17
1614593700000|2021-03-01 10:15:00|5021|5015|5023.1|5017.1|5024|5018|5021|5015|10
1614594000000|2021-03-01 10:20:00|5023.5|5017.5|5021.5|5015.5|5026.1|5020.1|5019.5|5013.5|74
1614594300000|2021-03-01 10:25:00|5021.1|5015.1|5020.5|5014.5|5021.1|5015.1|5018.5|5012.5|15
1614594600000|2021-03-01 10:30:00|5021|5015|5021.5|5015.5|5021.5|5015.5|5020|5014|16
1614594900000|2021-03-01 10:35:00|5021.9|5015.9|5020.5|5014.5|5022.5|5016.5|5019.5|5013.5|22
1614595200000|2021-03-01 10:40:00|5020.6|5014.6|5021|5015|5022.5|5016.5|5020|5014|22
1614595500000|2021-03-01 10:45:00|5020.9|5014.9|5025.2|5019.2|5025.7|5019.7|5020.5|5014.5|14
1614595800000|2021-03-01 10:50:00|5025.6|5019.6|5027.7|5021.7|5028.2|5022.2|5025.6|5019.6|51
1614596100000|2021-03-01 10:55:00|5027.3|5021.3|5031.2|5025.2|5032.2|5026.2|5027.2|5021.2|37
1614596400000|2021-03-01 11:00:00|5031.6|5025.6|5030.2|5024.2|5034.2|5028.2|5030.2|5024.2|57
1614596700000|2021-03-01 11:05:00|5029.7|5023.7|5027.7|5021.7|5030.1|5024.1|5024.2|5018.2|32
1614597000000|2021-03-01 11:10:00|5027.8|5021.8|5027.2|5021.2|5027.8|5021.8|5023.7|5017.7|24
1614597300000|2021-03-01 11:15:00|5027.1|5021.1|5022.6|5016.6|5027.2|5021.2|5022.1|5016.1|21
1614597600000|2021-03-01 11:20:00|5022.2|5016.2|5020.6|5014.6|5022.2|5016.2|5019.1|5013.1|12
1614597900000|2021-03-01 11:25:00|5020.5|5014.5|5020.1|5014.1|5022|5016|5018.5|5012.5|10
1614598200000|2021-03-01 11:30:00|5020|5014|5019.6|5013.6|5022|5016|5018.1|5012.1|22
1614598500000|2021-03-01 11:35:00|5019.5|5013.5|5022.8|5016.8|5023.3|5017.3|5018.6|5012.6|27
1614598800000|2021-03-01 11:40:00|5023.2|5017.2|5021.3|5015.3|5023.8|5017.8|5020.8|5014.8|17
1614599100000|2021-03-01 11:45:00|5020.8|5014.8|5021.8|5015.8|5022.2|5016.2|5019.3|5013.3|11
1614599400000|2021-03-01 11:50:00|5022.3|5016.3|5019.8|5013.8|5022.8|5016.8|5018.2|5012.2|72
1614599700000|2021-03-01 11:55:00|5019.7|5013.7|5024.8|5018.8|5024.8|5018.8|5018.2|5012.2|38
1614600000000|2021-03-01 12:00:00|5024.3|5018.3|5028.8|5022.8|5030.9|5024.9|5024.3|5018.3|93
1614600300000|2021-03-01 12:05:00|5029.8|5023.8|5028.8|5022.8|5031.3|5025.3|5028.8|5022.8|29
1614600600000|2021-03-01 12:10:00|5029.2|5023.2|5029.7|5023.7|5029.7|5023.7|5027.7|5021.7|5
1614600900000|2021-03-01 12:15:00|5030.2|5024.2|5028.7|5022.7|5030.7|5024.7|5027.7|5021.7|25
1614601200000|2021-03-01 12:20:00|5028.6|5022.6|5027.2|5021.2|5028.6|5022.6|5023.3|5017.3|20
1614601500000|2021-03-01 12:25:00|5028.7|5022.7|5030.2|5024.2|5030.2|5024.2|5028.2|5022.2|30
1614601800000|2021-03-01 12:30:00|5029.7|5023.7|5031.7|5025.7|5033.8|5027.8|5029.7|5023.7|32
1614602100000|2021-03-01 12:35:00|5030.7|5024.7|5028.7|5022.7|5031.1|5025.1|5026.7|5020.7|34
1614602400000|2021-03-01 12:40:00|5029.2|5023.2|5033.7|5027.7|5033.7|5027.7|5029.2|5023.2|30
1614602700000|2021-03-01 12:45:00|5034.1|5028.1|5040.7|5034.7|5042.8|5036.8|5033.3|5027.3|142
1614603000000|2021-03-01 12:50:00|5040.2|5034.2|5036.7|5030.7|5040.2|5034.2|5033.8|5027.8|73
1614603300000|2021-03-01 12:55:00|5036.2|5030.2|5040.7|5034.7|5042.7|5036.7|5036.2|5030.2|210
1614603600000|2021-03-01 13:00:00|5041.1|5035.1|5042.7|5036.7|5045.7|5039.7|5039.7|5033.7|160
1614603900000|2021-03-01 13:05:00|5042.3|5036.3|5034.2|5028.2|5042.3|5036.3|5034.2|5028.2|173
1614604200000|2021-03-01 13:10:00|5034.7|5028.7|5032.2|5026.2|5035.7|5029.7|5030.8|5024.8|108
1614604500000|2021-03-01 13:15:00|5032.1|5026.1|5027.2|5021.2|5033.5|5027.5|5026.2|5020.2|123
1614604800000|2021-03-01 13:20:00|5025.8|5019.8|5027.6|5021.6|5029.9|5023.9|5025.8|5019.8|145
1614605100000|2021-03-01 13:25:00|5027.2|5021.2|5022.6|5016.6|5028.9|5022.9|5021.5|5015.5|161
1614605400000|2021-03-01 13:30:00|5023|5017|5025.9|5019.9|5025.9|5019.9|5021.2|5015.2|144
1614605700000|2021-03-01 13:35:00|5025.8|5019.8|5039.2|5033.2|5039.9|5033.9|5024.4|5018.4|188
1614606000000|2021-03-01 13:40:00|5038.8|5032.8|5044.8|5038.8|5044.8|5038.8|5037.6|5031.6|136
1614609000000|2021-03-01 14:30:00|5052.2|5046.2|5025.2|5019.2|5057.3|5051.3|5018.3|5012.3|1476
1614609300000|2021-03-01 14:35:00|5025.1|5019.1|5015.2|5009.2|5025.1|5019.1|5005.7|4999.7|1118
1614609600000|2021-03-01 14:40:00|5015.1|5009.1|5007.8|5001.8|5015.1|5009.1|5003.9|4997.9|506
1614609900000|2021-03-01 14:45:00|5007.3|5001.3|5028.5|5022.5|5030.9|5024.9|5004.8|4998.8|910
1614610200000|2021-03-01 14:50:00|5027.9|5021.9|5029|5023|5029.9|5023.9|5020|5014|403
1614610500000|2021-03-01 14:55:00|5028.2|5022.2|5014.9|5008.9|5028.2|5022.2|5010.9|5004.9|494
1614610800000|2021-03-01 15:00:00|5014.8|5008.8|4997.4|4991.4|5016.9|5010.9|4990.7|4984.7|621
1614611100000|2021-03-01 15:05:00|4997.8|4991.8|4995.2|4989.2|4999.4|4993.4|4989.8|4983.8|374
1614611400000|2021-03-01 15:10:00|4995.1|4989.1|5000|4994|5000.5|4994.5|4989.6|4983.6|448
1614611700000|2021-03-01 15:15:00|4999.6|4993.6|5003.5|4997.5|5006.6|5000.6|4998.5|4992.5|352
1614612000000|2021-03-01 15:20:00|5004|4998|5000.3|4994.3|5007.5|5001.5|4998.5|4992.5|246
1614612300000|2021-03-01 15:25:00|5001.2|4995.2|4995.7|4989.7|5001.4|4995.4|4991.1|4985.1|344
1614612600000|2021-03-01 15:30:00|4996.6|4990.6|4992.6|4986.6|4998.1|4992.1|4987.7|4981.7|409
1614612900000|2021-03-01 15:35:00|4992.5|4986.5|4992.6|4986.6|4993.6|4987.6|4987.6|4981.6|246
1614613200000|2021-03-01 15:40:00|4993.1|4987.1|4993.2|4987.2|4993.7|4987.7|4987.6|4981.6|243
1614613500000|2021-03-01 15:45:00|4993.7|4987.7|4995.2|4989.2|4996.7|4990.7|4992.7|4986.7|183
1614613800000|2021-03-01 15:50:00|4994.7|4988.7|4990.8|4984.8|4994.7|4988.7|4988.8|4982.8|173
1614614100000|2021-03-01 15:55:00|4991.1|4985.1|4984.4|4978.4|4991.1|4985.1|4974.8|4968.8|814
1614614400000|2021-03-01 16:00:00|4986.4|4976.4|4983.1|4977.1|4986.4|4977.8|4975.7|4969.7|30131
1614614700000|2021-03-01 16:05:00|4983|4977|4998.8|4992.8|5002.2|4996.2|4982.6|4976.6|324
1614615000000|2021-03-01 16:10:00|4999.2|4993.2|5001|4995|5003.5|4997.5|4996.9|4990.9|299
1614615300000|2021-03-01 16:15:00|5000.6|4994.6|5009.7|5003.7|5010.6|5004.6|4998.6|4992.6|180
1614615600000|2021-03-01 16:20:00|5009.6|5003.6|5004.6|4998.6|5012.5|5006.5|5004.6|4998.6|245
1614615900000|2021-03-01 16:25:00|5004.1|4998.1|5003.5|4997.5|5007.7|5001.7|5002.9|4996.9|124
1614616200000|2021-03-01 16:30:00|5003.9|4997.9|4998|4992|5004.9|4998.9|4997.5|4991.5|293
1614616500000|2021-03-01 16:35:00|4997.9|4991.9|4999.1|4993.1|5009.1|5003.1|4997.9|4991.9|178
1614616800000|2021-03-01 16:40:00|4999|4993|4988.8|4982.8|5000.1|4994.1|4988.2|4982.2|254
1614617100000|2021-03-01 16:45:00|4989.2|4983.2|4983.2|4977.2|4989.2|4983.2|4979.2|4973.2|371
1614617400000|2021-03-01 16:50:00|4983.7|4977.7|4978.7|4972.7|4983.7|4977.7|4978.2|4972.2|281
1614617700000|2021-03-01 16:55:00|4978.3|4972.3|4980|4974|4981.5|4975.5|4977.1|4971.1|273
1614618000000|2021-03-01 17:00:00|4980.9|4974.9|4984|4978|4985.9|4979.9|4977|4971|429
1614618300000|2021-03-01 17:05:00|4983|4977|4985.3|4979.3|4986.8|4980.8|4982.5|4976.5|179
1614618600000|2021-03-01 17:10:00|4985.7|4979.7|4987.8|4981.8|4989.9|4983.9|4985.3|4979.3|139
1614618900000|2021-03-01 17:15:00|4988.3|4982.3|4980.9|4974.9|4988.8|4982.8|4977|4971|295
1614619200000|2021-03-01 17:20:00|4981.3|4975.3|4988.4|4982.4|4988.4|4982.4|4979.4|4973.4|184
1614619500000|2021-03-01 17:25:00|4987.4|4981.4|4981.9|4975.9|4990.4|4984.4|4981.9|4975.9|290
1614619800000|2021-03-01 17:30:00|4982.4|4976.4|4983.2|4977.2|4985.7|4979.7|4981.7|4975.7|137
1614620100000|2021-03-01 17:35:00|4983.3|4977.3|4972.3|4966.3|4986.2|4980.2|4971.8|4965.8|248
1614620400000|2021-03-01 17:40:00|4972.7|4966.7|4964.6|4958.6|4973.8|4967.8|4964|4958|323
1614620700000|2021-03-01 17:45:00|4966.1|4960.1|4955|4949|4966.1|4960.1|4955|4949|586
1614621000000|2021-03-01 17:50:00|4955.2|4949.2|4954.6|4948.6|4958.6|4952.6|4950.1|4944.1|501
1614621300000|2021-03-01 17:55:00|4954.2|4948.2|4954.9|4948.9|4955.1|4949.1|4950|4944|196
1614621600000|2021-03-01 18:00:00|4955|4949|4952.9|4946.9|4956|4950|4948.1|4942.1|269
1614621900000|2021-03-01 18:05:00|4951.9|4945.9|4948.9|4942.9|4952.9|4946.9|4948.9|4942.9|180
1614622200000|2021-03-01 18:10:00|4948.5|4942.5|4948|4942|4951|4945|4945.9|4939.9|326
1614622500000|2021-03-01 18:15:00|4947|4941|4949.9|4943.9|4952.4|4946.4|4946|4940|272
1614622800000|2021-03-01 18:20:00|4949.4|4943.4|4949.5|4943.5|4951|4945|4946.9|4940.9|195
1614623100000|2021-03-01 18:25:00|4949.9|4943.9|4951.9|4945.9|4954|4948|4947.9|4941.9|278
1614623400000|2021-03-01 18:30:00|4951|4945|4951.9|4945.9|4952.9|4946.9|4946.1|4940.1|321
1614623700000|2021-03-01 18:35:00|4951.1|4945.1|4950.4|4944.4|4952.9|4946.9|4946.9|4940.9|270
1614624000000|2021-03-01 18:40:00|4950.8|4944.8|4946.9|4940.9|4950.9|4944.9|4945.9|4939.9|238
1614624300000|2021-03-01 18:45:00|4947.9|4941.9|4949.2|4943.2|4950.2|4944.2|4945.9|4939.9|447
1614624600000|2021-03-01 18:50:00|4950.2|4944.2|4943.6|4937.6|4950.2|4944.2|4936.6|4930.6|539
1614624900000|2021-03-01 18:55:00|4944.1|4938.1|4942.5|4936.5|4944.5|4938.5|4937.6|4931.6|424
1614625200000|2021-03-01 19:00:00|4942.6|4936.6|4941.9|4935.9|4945.4|4939.4|4935.7|4929.7|415
1614625500000|2021-03-01 19:05:00|4940.9|4934.9|4938.1|4932.1|4945.8|4939.8|4937.2|4931.2|440
1614625800000|2021-03-01 19:10:00|4939.5|4933.5|4945.2|4939.2|4959.5|4953.5|4938.6|4932.6|1610
1614626100000|2021-03-01 19:15:00|4944.2|4938.2|4942.2|4936.2|4946.3|4940.3|4935.4|4929.4|471
1614646800000|2021-03-02 01:00:00|4960.9|4954.9|4940.5|4934.5|4960.9|4954.9|4935|4929|494
1614647100000|2021-03-02 01:05:00|4940.6|4934.6|4938|4932|4947|4941|4926.5|4920.5|271
1614647400000|2021-03-02 01:10:00|4938.5|4932.5|4937.5|4931.5|4940.5|4934.5|4931|4925|108
1614647700000|2021-03-02 01:15:00|4937|4931|4947.5|4941.5|4948|4942|4935|4929|121
1614648000000|2021-03-02 01:20:00|4947|4941|4942.9|4936.9|4952.5|4946.5|4942.4|4936.4|175
1614648300000|2021-03-02 01:25:00|4943.4|4937.4|4939.9|4933.9|4946.4|4940.4|4939.4|4933.4|127
1614648600000|2021-03-02 01:30:00|4940.4|4934.4|4919.7|4913.7|4941.3|4935.3|4918.2|4912.2|244
1614648900000|2021-03-02 01:35:00|4920.1|4914.1|4919.3|4913.3|4921.8|4915.8|4912.7|4906.7|173
1614649200000|2021-03-02 01:40:00|4919.7|4913.7|4913.1|4907.1|4919.7|4913.7|4912.6|4906.6|96
1614649500000|2021-03-02 01:45:00|4912.9|4906.9|4924.6|4918.6|4926.2|4920.2|4905.6|4899.6|214
1614649800000|2021-03-02 01:50:00|4924.8|4918.8|4926.8|4920.8|4927.8|4921.8|4919.4|4913.4|86
1614650100000|2021-03-02 01:55:00|4926.7|4920.7|4915.7|4909.7|4926.7|4920.7|4915.7|4909.7|121
1614650400000|2021-03-02 02:00:00|4914.8|4908.8|4923.3|4917.3|4923.7|4917.7|4913|4907|132
1614650700000|2021-03-02 02:05:00|4922.9|4916.9|4927|4921|4928.7|4922.7|4915.6|4909.6|165
1614651000000|2021-03-02 02:10:00|4926.6|4920.6|4931.2|4925.2|4934.4|4928.4|4926.6|4920.6|63
1614651300000|2021-03-02 02:15:00|4929.8|4923.8|4926.5|4920.5|4931.3|4925.3|4926|4920|29
1614651600000|2021-03-02 02:20:00|4926.1|4920.1|4918.3|4912.3|4926.1|4920.1|4916.5|4910.5|48
1614651900000|2021-03-02 02:25:00|4919.2|4913.2|4919.2|4913.2|4921.1|4915.1|4917.4|4911.4|55
1614652200000|2021-03-02 02:30:00|4919.6|4913.6|4919.6|4913.6|4920.1|4914.1|4915.6|4909.6|27
1614652500000|2021-03-02 02:35:00|4919.2|4913.2|4914.6|4908.6|4920.6|4914.6|4913.6|4907.6|59
1614652800000|2021-03-02 02:40:00|4914.5|4908.5|4904.9|4898.9|4914.6|4908.6|4902.8|4896.8|154
1614653100000|2021-03-02 02:45:00|4905.4|4899.4|4910.8|4904.8|4913.9|4907.9|4901.8|4895.8|101
1614653400000|2021-03-02 02:50:00|4910|4904|4897.8|4891.8|4910|4904|4897.8|4891.8|92
1614653700000|2021-03-02 02:55:00|4897.4|4891.4|4900.6|4894.6|4903.6|4897.6|4896.8|4890.8|102
1614654000000|2021-03-02 03:00:00|4899.6|4893.6|4904.6|4898.6|4904.6|4898.6|4898.6|4892.6|44
1614654300000|2021-03-02 03:05:00|4904.5|4898.5|4910.1|4904.1|4910.7|4904.7|4900.6|4894.6|36
1614654600000|2021-03-02 03:10:00|4908.6|4902.6|4909.1|4903.1|4914.5|4908.5|4907.1|4901.1|65
1614654900000|2021-03-02 03:15:00|4908.7|4902.7|4902.6|4896.6|4908.7|4902.7|4900.1|4894.1|32
1614655200000|2021-03-02 03:20:00|4902.4|4896.4|4899.6|4893.6|4902.4|4896.4|4895.2|4889.2|47
1614655500000|2021-03-02 03:25:00|4899.2|4893.2|4899.6|4893.6|4903.6|4897.6|4898.6|4892.6|64
1614655800000|2021-03-02 03:30:00|4900.1|4894.1|4903.3|4897.3|4903.8|4897.8|4898.6|4892.6|21
1614656100000|2021-03-02 03:35:00|4903.8|4897.8|4904.7|4898.7|4905.8|4899.8|4903.2|4897.2|13
1614656400000|2021-03-02 03:40:00|4904.2|4898.2|4899.2|4893.2|4906.2|4900.2|4899.2|4893.2|27
1614656700000|2021-03-02 03:45:00|4898.4|4892.4|4901.7|4895.7|4902|4896|4898.2|4892.2|27
1614657000000|2021-03-02 03:50:00|4901.6|4895.6|4898.7|4892.7|4901.6|4895.6|4898.7|4892.7|33
1614657300000|2021-03-02 03:55:00|4898.6|4892.6|4902.7|4896.7|4903.2|4897.2|4898.2|4892.2|37
1614657600000|2021-03-02 04:00:00|4903.1|4897.1|4906.2|4900.2|4910.7|4904.7|4903.1|4897.1|72
1614657900000|2021-03-02 04:05:00|4906.7|4900.7|4905.2|4899.2|4906.7|4900.7|4904.7|4898.7|21
1614658200000|2021-03-02 04:10:00|4905.1|4899.1|4902.7|4896.7|4905.2|4899.2|4901.7|4895.7|50
1614658500000|2021-03-02 04:15:00|4902.6|4896.6|4900.7|4894.7|4903.7|4897.7|4900.3|4894.3|28
1614658800000|2021-03-02 04:20:00|4900.3|4894.3|4899.7|4893.7|4902.7|4896.7|4899.2|4893.2|27
1614659100000|2021-03-02 04:25:00|4900.1|4894.1|4900.2|4894.2|4900.7|4894.7|4899.7|4893.7|8
1614659400000|2021-03-02 04:30:00|4899.7|4893.7|4900.1|4894.1|4901.1|4895.1|4899.1|4893.1|31
1614659700000|2021-03-02 04:35:00|4901.1|4895.1|4902.6|4896.6|4903.6|4897.6|4900.6|4894.6|22
1614660000000|2021-03-02 04:40:00|4902.5|4896.5|4900.6|4894.6|4902.5|4896.5|4900.1|4894.1|12
1614660300000|2021-03-02 04:45:00|4900.7|4894.7|4899.1|4893.1|4901.1|4895.1|4899.1|4893.1|12
1614660600000|2021-03-02 04:50:00|4896.6|4890.6|4898.6|4892.6|4899.6|4893.6|4895.5|4889.5|59
1614660900000|2021-03-02 04:55:00|4898.5|4892.5|4900.6|4894.6|4901.6|4895.6|4898.1|4892.1|29
1614661200000|2021-03-02 05:00:00|4900.7|4894.7|4895.6|4889.6|4902.6|4896.6|4895.6|4889.6|43
1614661500000|2021-03-02 05:05:00|4895.2|4889.2|4897.6|4891.6|4897.6|4891.6|4894.6|4888.6|20
1614661800000|2021-03-02 05:10:00|4897.5|4891.5|4900.6|4894.6|4900.6|4894.6|4897.1|4891.1|20
1614662100000|2021-03-02 05:15:00|4901.6|4895.6|4897.6|4891.6|4901.6|4895.6|4897.5|4891.5|15
1614662400000|2021-03-02 05:20:00|4899.1|4893.1|4893.6|4887.6|4899.1|4893.1|4891.7|4885.7|39
1614662700000|2021-03-02 05:25:00|4893.1|4887.1|4893.5|4887.5|4897.1|4891.1|4891.2|4885.2|32
1614663000000|2021-03-02 05:30:00|4894|4888|4900.5|4894.5|4902.5|4896.5|4892.1|4886.1|110
1614663300000|2021-03-02 05:35:00|4900|4894|4896|4890|4900.5|4894.5|4893.4|4887.4|23
1614663600000|2021-03-02 05:40:00|4895.6|4889.6|4900.5|4894.5|4904.8|4898.8|4893.1|4887.1|82
1614663900000|2021-03-02 05:45:00|4900.4|4894.4|4899.5|4893.5|4900.4|4894.4|4896.5|4890.5|33
1614664200000|2021-03-02 05:50:00|4899.6|4893.6|4904.5|4898.5|4906|4900|4899.6|4893.6|53
1614664500000|2021-03-02 05:55:00|4904.9|4898.9|4900.5|4894.5|4905.5|4899.5|4900|4894|19
1614664800000|2021-03-02 06:00:00|4900.6|4894.6|4901.5|4895.5|4901.5|4895.5|4897.5|4891.5|40
1614665100000|2021-03-02 06:05:00|4901.4|4895.4|4912|4906|4912|4906|4900|4894|51
1614665400000|2021-03-02 06:10:00|4912.8|4906.8|4916.5|4910.5|4919|4913|4912.8|4906.8|123
1614665700000|2021-03-02 06:15:00|4916|4910|4909.5|4903.5|4916.5|4910.5|4909|4903|119
1614666000000|2021-03-02 06:20:00|4909.9|4903.9|4922.4|4916.4|4922.9|4916.9|4909.9|4903.9|90
1614666300000|2021-03-02 06:25:00|4922.9|4916.9|4917.4|4911.4|4922.9|4916.9|4915.9|4909.9|25
1614666600000|2021-03-02 06:30:00|4917.9|4911.9|4906.9|4900.9|4918.4|4912.4|4905.4|4899.4|56
1614666900000|2021-03-02 06:35:00|4907.4|4901.4|4905.4|4899.4|4909.4|4903.4|4903.3|4897.3|74
1614667200000|2021-03-02 06:40:00|4905.3|4899.3|4904.4|4898.4|4908.9|4902.9|4904.4|4898.4|40
1614667500000|2021-03-02 06:45:00|4904.3|4898.3|4905.8|4899.8|4905.8|4899.8|4897.9|4891.9|97
1614667800000|2021-03-02 06:50:00|4905.4|4899.4|4902.8|4896.8|4906.8|4900.8|4900.8|4894.8|42
1614668100000|2021-03-02 06:55:00|4902.9|4896.9|4900.3|4894.3|4904.3|4898.3|4899.8|4893.8|30
1614668400000|2021-03-02 07:00:00|4900.2|4894.2|4897.8|4891.8|4900.2|4894.2|4894.8|4888.8|102
1614668700000|2021-03-02 07:05:00|4897.7|4891.7|4899.8|4893.8|4900.6|4894.6|4894.3|4888.3|45
1614669000000|2021-03-02 07:10:00|4899.7|4893.7|4899.8|4893.8|4902.8|4896.8|4898.9|4892.9|22
1614669300000|2021-03-02 07:15:00|4898.9|4892.9|4901.3|4895.3|4901.3|4895.3|4898.8|4892.8|15
1614669600000|2021-03-02 07:20:00|4900.8|4894.8|4898.3|4892.3|4901.3|4895.3|4897.8|4891.8|30
1614669900000|2021-03-02 07:25:00|4898.7|4892.7|4899.7|4893.7|4899.7|4893.7|4897.8|4891.8|10
1614670200000|2021-03-02 07:30:00|4899.2|4893.2|4901.2|4895.2|4903.7|4897.7|4898.7|4892.7|43
1614670500000|2021-03-02 07:35:00|4901.3|4895.3|4901.2|4895.2|4902.2|4896.2|4900.2|4894.2|5
1614670800000|2021-03-02 07:40:00|4900.8|4894.8|4902.7|4896.7|4903.7|4897.7|4900.7|4894.7|17
1614671100000|2021-03-02 07:45:00|4902.8|4896.8|4908.7|4902.7|4908.7|4902.7|4902.7|4896.7|58
1614671400000|2021-03-02 07:50:00|4909.7|4903.7|4910.2|4904.2|4911.7|4905.7|4908.7|4902.7|48
1614671700000|2021-03-02 07:55:00|4910.6|4904.6|4914.7|4908.7|4914.7|4908.7|4910.6|4904.6|49
1614672000000|2021-03-02 08:00:00|4915.2|4909.2|4909.2|4903.2|4917.7|4911.7|4903.7|4897.7|138
1614672300000|2021-03-02 08:05:00|4909.1|4903.1|4906.7|4900.7|4909.1|4903.1|4904.1|4898.1|47
1614672600000|2021-03-02 08:10:00|4907.1|4901.1|4910.7|4904.7|4910.7|4904.7|4906.7|4900.7|42
1614672900000|2021-03-02 08:15:00|4912.7|4906.7|4906.7|4900.7|4913.7|4907.7|4905.7|4899.7|77
1614673200000|2021-03-02 08:20:00|4907.7|4901.7|4904.6|4898.6|4907.7|4901.7|4904.6|4898.6|60
1614673500000|2021-03-02 08:25:00|4904.7|4898.7|4893.2|4887.2|4905.1|4899.1|4893.2|4887.2|52
1614673800000|2021-03-02 08:30:00|4892.8|4886.8|4902.6|4896.6|4902.6|4896.6|4892.8|4886.8|63
1614674100000|2021-03-02 08:35:00|4902.5|4896.5|4903.6|4897.6|4906.1|4900.1|4899.5|4893.5|42
1614674400000|2021-03-02 08:40:00|4904.4|4898.4|4900.9|4894.9|4907.6|4901.6|4900.4|4894.4|42
1614674700000|2021-03-02 08:45:00|4900.8|4894.8|4904.1|4898.1|4906.6|4900.6|4900.8|4894.8|28
1614675000000|2021-03-02 08:50:00|4904.6|4898.6|4904.6|4898.6|4907.6|4901.6|4904.6|4898.6|34
1614675300000|2021-03-02 08:55:00|4903.8|4897.8|4899.9|4893.9|4903.8|4897.8|4897.6|4891.6|84
1614675600000|2021-03-02 09:00:00|4900.3|4894.3|4903.1|4897.1|4906.1|4900.1|4900.3|4894.3|38
1614675900000|2021-03-02 09:05:00|4902.7|4896.7|4905.1|4899.1|4907.6|4901.6|4900.3|4894.3|35
1614676200000|2021-03-02 09:10:00|4904.6|4898.6|4911.1|4905.1|4911.1|4905.1|4904.1|4898.1|49
1614676500000|2021-03-02 09:15:00|4911.6|4905.6|4916|4910|4919|4913|4911.1|4905.1|89
1614676800000|2021-03-02 09:20:00|4916.2|4910.2|4920.5|4914.5|4920.5|4914.5|4916|4910|29
1614677100000|2021-03-02 09:25:00|4920|4914|4923|4917|4923|4917|4919.5|4913.5|81
1614677400000|2021-03-02 09:30:00|4922.5|4916.5|4925|4919|4926|4920|4922.5|4916.5|121
1614677700000|2021-03-02 09:35:00|4925.4|4919.4|4927|4921|4933.5|4927.5|4925.4|4919.4|131
1614678000000|2021-03-02 09:40:00|4927.8|4921.8|4925|4919|4930.3|4924.3|4923.5|4917.5|97
1614678300000|2021-03-02 09:45:00|4925.1|4919.1|4923.7|4917.7|4925.5|4919.5|4921.5|4915.5|43
1614678600000|2021-03-02 09:50:00|4923.8|4917.8|4924.7|4918.7|4926.7|4920.7|4921.8|4915.8|35
1614678900000|2021-03-02 09:55:00|4924.3|4918.3|4930.7|4924.7|4930.7|4924.7|4924.2|4918.2|186
1614679200000|2021-03-02 10:00:00|4931.1|4925.1|4939.2|4933.2|4941.2|4935.2|4930.7|4924.7|293
1614679500000|2021-03-02 10:05:00|4939.3|4933.3|4939.2|4933.2|4941.7|4935.7|4937.1|4931.1|58
1614679800000|2021-03-02 10:10:00|4939.3|4933.3|4939.2|4933.2|4941.2|4935.2|4937.7|4931.7|204
1614680100000|2021-03-02 10:15:00|4938.8|4932.8|4940.2|4934.2|4941.2|4935.2|4935.7|4929.7|216
1614680400000|2021-03-02 10:20:00|4939.8|4933.8|4945.2|4939.2|4945.2|4939.2|4938.2|4932.2|104
1614680700000|2021-03-02 10:25:00|4944.8|4938.8|4942.2|4936.2|4948.8|4942.8|4942.2|4936.2|83
1614681000000|2021-03-02 10:30:00|4941.7|4935.7|4941|4935|4943.2|4937.2|4939|4933|11
1614681300000|2021-03-02 10:35:00|4941.1|4935.1|4939.5|4933.5|4942|4936|4939|4933|21
1614681600000|2021-03-02 10:40:00|4939.6|4933.6|4940|4934|4943.5|4937.5|4938.5|4932.5|40
1614681900000|2021-03-02 10:45:00|4940.8|4934.8|4932|4926|4942|4936|4929.5|4923.5|116
1614682200000|2021-03-02 10:50:00|4931|4925|4933|4927|4935|4929|4930.5|4924.5|34
1614682500000|2021-03-02 10:55:00|4933.4|4927.4|4934.9|4928.9|4935|4929|4932.9|4926.9|20
1614682800000|2021-03-02 11:00:00|4933.4|4927.4|4940.9|4934.9|4941.4|4935.4|4932.9|4926.9|203
1614683100000|2021-03-02 11:05:00|4940.8|4934.8|4942.4|4936.4|4944.4|4938.4|4939.9|4933.9|60
1614683400000|2021-03-02 11:10:00|4943.9|4937.9|4950.4|4944.4|4950.4|4944.4|4942.9|4936.9|102
1614683700000|2021-03-02 11:15:00|4950.3|4944.3|4949.9|4943.9|4950.4|4944.4|4948.4|4942.4|49
1614684000000|2021-03-02 11:20:00|4949.8|4943.8|4957.4|4951.4|4958|4952|4949.4|4943.4|86
1614684300000|2021-03-02 11:25:00|4957.8|4951.8|4957.9|4951.9|4958.4|4952.4|4955.4|4949.4|33
1614684600000|2021-03-02 11:30:00|4957.4|4951.4|4950.9|4944.9|4957.9|4951.9|4950.9|4944.9|116
1614684900000|2021-03-02 11:35:00|4951|4945|4952.9|4946.9|4954.4|4948.4|4951|4945|25
1614685200000|2021-03-02 11:40:00|4952.5|4946.5|4953.9|4947.9|4954.4|4948.4|4952.5|4946.5|26
1614685500000|2021-03-02 11:45:00|4954.1|4948.1|4955.9|4949.9|4956.4|4950.4|4954.1|4948.1|27
1614685800000|2021-03-02 11:50:00|4955.4|4949.4|4957.8|4951.8|4961.4|4955.4|4955.4|4949.4|63
1614686100000|2021-03-02 11:55:00|4957.9|4951.9|4961.3|4955.3|4961.3|4955.3|4957.3|4951.3|60
1614686400000|2021-03-02 12:00:00|4961.8|4955.8|4967.2|4961.2|4967.3|4961.3|4961.4|4955.4|150
1614686700000|2021-03-02 12:05:00|4967.3|4961.3|4964.8|4958.8|4967.8|4961.8|4964.3|4958.3|81
1614687000000|2021-03-02 12:10:00|4964.3|4958.3|4967.6|4961.6|4967.6|4961.6|4964.3|4958.3|49
1614687300000|2021-03-02 12:15:00|4966.6|4960.6|4967.1|4961.1|4968|4962|4966.6|4960.6|51
1614687600000|2021-03-02 12:20:00|4967.5|4961.5|4971.2|4965.2|4974|4968|4966.6|4960.6|73
1614687900000|2021-03-02 12:25:00|4971.6|4965.6|4975.6|4969.6|4977.4|4971.4|4971.6|4965.6|82
1614688200000|2021-03-02 12:30:00|4976.9|4970.9|4970.4|4964.4|4976.9|4970.9|4970|4964|67
1614688500000|2021-03-02 12:35:00|4970.5|4964.5|4971.3|4965.3|4972.3|4966.3|4968|4962|35
1614688800000|2021-03-02 12:40:00|4971.7|4965.7|4966.5|4960.5|4972.2|4966.2|4965.5|4959.5|73
1614689100000|2021-03-02 12:45:00|4966.4|4960.4|4969.4|4963.4|4969.4|4963.4|4965.5|4959.5|75
1614689400000|2021-03-02 12:50:00|4969.8|4963.8|4965.9|4959.9|4969.8|4963.8|4965|4959|54
1614689700000|2021-03-02 12:55:00|4966.3|4960.3|4969.9|4963.9|4969.9|4963.9|4966.3|4960.3|86
1614690000000|2021-03-02 13:00:00|4969.4|4963.4|4965.9|4959.9|4971.9|4965.9|4965.9|4959.9|250
1614690300000|2021-03-02 13:05:00|4967.5|4961.5|4957.9|4951.9|4967.5|4961.5|4953|4947|392
1614690600000|2021-03-02 13:10:00|4958|4952|4964.9|4958.9|4964.9|4958.9|4957.9|4951.9|116
1614690900000|2021-03-02 13:15:00|4967.4|4961.4|4966.4|4960.4|4969.3|4963.3|4965.9|4959.9|154
1614691200000|2021-03-02 13:20:00|4966.3|4960.3|4963.3|4957.3|4967.3|4961.3|4961.8|4955.8|53
1614691500000|2021-03-02 13:25:00|4962.8|4956.8|4964.8|4958.8|4966.8|4960.8|4961.8|4955.8|48
1614691800000|2021-03-02 13:30:00|4964.3|4958.3|4956.2|4950.2|4964.3|4958.3|4956.2|4950.2|120
1614692100000|2021-03-02 13:35:00|4956.7|4950.7|4956.6|4950.6|4959.7|4953.7|4953.7|4947.7|171
1614692400000|2021-03-02 13:40:00|4956.1|4950.1|4954.4|4948.4|4958.2|4952.2|4953.4|4947.4|210
1614695400000|2021-03-02 14:30:00|4961.7|4955.7|4959|4953|4965.7|4959.7|4955|4949|1718
1614695700000|2021-03-02 14:35:00|4957.8|4951.8|4953.5|4947.5|4966|4960|4952.5|4946.5|819
1614696000000|2021-03-02 14:40:00|4954|4948|4949.3|4943.3|4960.5|4954.5|4948.4|4942.4|618
1614696300000|2021-03-02 14:45:00|4949.8|4943.8|4942.9|4936.9|4972|4966|4942.9|4936.9|1021
1614696600000|2021-03-02 14:50:00|4942.8|4936.8|4966.7|4960.7|4966.7|4960.7|4941.9|4935.9|479
1614696900000|2021-03-02 14:55:00|4966.2|4960.2|4979.2|4973.2|4979.8|4973.8|4964.7|4958.7|668
1614697200000|2021-03-02 15:00:00|4979.6|4973.6|4984.5|4978.5|4992.8|4986.8|4975.8|4969.8|894
1614697500000|2021-03-02 15:05:00|4984.9|4978.9|4989.7|4983.7|4991|4985|4984.5|4978.5|311
1614697800000|2021-03-02 15:10:00|4989.8|4983.8|5000.7|4994.7|5002.2|4996.2|4989.8|4983.8|322
1614698100000|2021-03-02 15:15:00|4999.7|4993.7|4993|4987|5007|5001|4993|4987|689
1614698400000|2021-03-02 15:20:00|4992.9|4986.9|5001.4|4995.4|5010.4|5004.4|4992.5|4986.5|457
1614698700000|2021-03-02 15:25:00|5002.3|4996.3|5002.8|4996.8|5008.9|5002.9|4999.8|4993.8|245
1614699000000|2021-03-02 15:30:00|5003.3|4997.3|5008.2|5002.2|5011|5005|5001.7|4995.7|290
1614699300000|2021-03-02 15:35:00|5008.1|5002.1|4991.3|4985.3|5013.3|5007.3|4991.3|4985.3|541
1614699600000|2021-03-02 15:40:00|4990.8|4984.8|4985.3|4979.3|4997.3|4991.3|4984.8|4978.8|350
1614699900000|2021-03-02 15:45:00|4984.8|4978.8|4978.2|4972.2|4986.8|4980.8|4973.3|4967.3|395
1614700200000|2021-03-02 15:50:00|4977.8|4971.8|4970.6|4964.6|4982.7|4976.7|4966|4960|423
1614700500000|2021-03-02 15:55:00|4971.5|4965.5|4978.7|4972.7|4984.8|4978.8|4971.5|4965.5|284
1614700800000|2021-03-02 16:00:00|4978.6|4972.6|4970.1|4964.1|4978.7|4972.7|4964.2|4958.2|288
1614701100000|2021-03-02 16:05:00|4970.2|4964.2|4973.9|4967.9|4982.9|4976.9|4970.2|4964.2|166
1614701400000|2021-03-02 16:10:00|4973.5|4967.5|4970.4|4964.4|4974.4|4968.4|4969.9|4963.9|140
1614701700000|2021-03-02 16:15:00|4970.2|4964.2|4970.4|4964.4|4973.9|4967.9|4968.4|4962.4|303
1614702000000|2021-03-02 16:20:00|4971.4|4965.4|4974.9|4968.9|4980.4|4974.4|4969.9|4963.9|256
1614702300000|2021-03-02 16:25:00|4974.8|4968.8|4983.9|4977.9|4984.4|4978.4|4970.4|4964.4|179
1614702600000|2021-03-02 16:30:00|4984.4|4978.4|4985.3|4979.3|4991.4|4985.4|4983.4|4977.4|258
1614702900000|2021-03-02 16:35:00|4985.4|4979.4|4988.3|4982.3|4991.3|4985.3|4985.3|4979.3|168
1614703200000|2021-03-02 16:40:00|4988.8|4982.8|4995.8|4989.8|4999.8|4993.8|4988.8|4982.8|172
1614703500000|2021-03-02 16:45:00|4995.4|4989.4|4997.4|4991.4|5001.3|4995.3|4995.4|4989.4|131
1614703800000|2021-03-02 16:50:00|4997.8|4991.8|4998.3|4992.3|4999.3|4993.3|4996.4|4990.4|139
1614704100000|2021-03-02 16:55:00|4997.8|4991.8|5000.8|4994.8|5004.3|4998.3|4996.4|4990.4|258
1614704400000|2021-03-02 17:00:00|5000.3|4994.3|4994.8|4988.8|5002.3|4996.3|4993.8|4987.8|178
1614704700000|2021-03-02 17:05:00|4994.9|4988.9|4995.9|4989.9|5002|4996|4994.8|4988.8|193
1614705000000|2021-03-02 17:10:00|4996.3|4990.3|4992|4986|5000.4|4994.4|4991.1|4985.1|152
1614705300000|2021-03-02 17:15:00|4991.5|4985.5|4996.4|4990.4|4998.4|4992.4|4989.1|4983.1|175
1614705600000|2021-03-02 17:20:00|4995.9|4989.9|4987.6|4981.6|4996.4|4990.4|4986.6|4980.6|156
1614705900000|2021-03-02 17:25:00|4988.6|4982.6|4990.4|4984.4|4992.4|4986.4|4988.1|4982.1|98
1614706200000|2021-03-02 17:30:00|4989.9|4983.9|4988.7|4982.7|4992.4|4986.4|4986.1|4980.1|125
1614706500000|2021-03-02 17:35:00|4986.7|4980.7|4990.2|4984.2|4991.7|4985.7|4984.7|4978.7|106
1614706800000|2021-03-02 17:40:00|4990.7|4984.7|5000.1|4994.1|5000.2|4994.2|4986.8|4980.8|96
1614707100000|2021-03-02 17:45:00|5000.2|4994.2|4998.3|4992.3|5002.2|4996.2|4998.2|4992.2|169
1614707400000|2021-03-02 17:50:00|4998.2|4992.2|4998.1|4992.1|5001.3|4995.3|4996.2|4990.2|137
1614707700000|2021-03-02 17:55:00|4997.6|4991.6|4995.6|4989.6|5000.7|4994.7|4995.6|4989.6|67
1614708000000|2021-03-02 18:00:00|4995.5|4989.5|4992.9|4986.9|4997.4|4991.4|4992|4986|140
1614708300000|2021-03-02 18:05:00|4993.3|4987.3|4999|4993|4999|4993|4992.7|4986.7|114
1614708600000|2021-03-02 18:10:00|4999.1|4993.1|5002.7|4996.7|5004.8|4998.8|4996|4990|167
1614708900000|2021-03-02 18:15:00|5001.7|4995.7|5000.1|4994.1|5004.7|4998.7|4991.1|4985.1|362
1614709200000|2021-03-02 18:20:00|5000.2|4994.2|5001.2|4995.2|5003.9|4997.9|4999.7|4993.7|147
1614709500000|2021-03-02 18:25:00|5001.6|4995.6|5001.6|4995.6|5002.2|4996.2|5000.1|4994.1|53
1614709800000|2021-03-02 18:30:00|5001.2|4995.2|5003.5|4997.5|5004.5|4998.5|5000.1|4994.1|159
1614710100000|2021-03-02 18:35:00|5004.5|4998.5|5006.7|5000.7|5007.3|5001.3|5002|4996|187
1614710400000|2021-03-02 18:40:00|5006.6|5000.6|5012.6|5006.6|5015.6|5009.6|5006.2|5000.2|310
1614710700000|2021-03-02 18:45:00|5012.5|5006.5|5012.5|5006.5|5014.6|5008.6|5011.6|5005.6|347
1614711000000|2021-03-02 18:50:00|5011.7|5005.7|5010.4|5004.4|5016.4|5010.4|5009.5|5003.5|384
1614711300000|2021-03-02 18:55:00|5009.9|5003.9|5012.4|5006.4|5012.4|5006.4|5008.4|5002.4|360
1614711600000|2021-03-02 19:00:00|5013.6|5007.6|5010.2|5004.2|5016.9|5010.9|5009.2|5003.2|400
1614711900000|2021-03-02 19:05:00|5010.7|5004.7|4999.3|4993.3|5010.7|5004.7|4998.2|4992.2|564
1614712200000|2021-03-02 19:10:00|4999.7|4993.7|4990.6|4984.6|5001.2|4995.2|4990.1|4984.1|1094
1614712500000|2021-03-02 19:15:00|4990.1|4984.1|4996.7|4990.7|4997.2|4991.2|4990.1|4984.1|465
1614733200000|2021-03-03 01:00:00|5002.3|4996.3|4974.3|4968.3|5002.7|4996.7|4974.3|4968.3|217
1614733500000|2021-03-03 01:05:00|4974.1|4968.1|4976.8|4970.8|4986.3|4980.3|4968.3|4962.3|218
1614733800000|2021-03-03 01:10:00|4976.7|4970.7|4981.3|4975.3|4982.3|4976.3|4968.9|4962.9|103
1614734100000|2021-03-03 01:15:00|4981.7|4975.7|4983.3|4977.3|4987.7|4981.7|4981.7|4975.7|115
1614734400000|2021-03-03 01:20:00|4982.8|4976.8|4983.3|4977.3|4988.8|4978.3|4979.3|4973.3|77
1614734700000|2021-03-03 01:25:00|4984.1|4978.1|4988.7|4982.7|4992.3|4986.3|4984.1|4978.1|99
1614735000000|2021-03-03 01:30:00|4988.8|4982.8|4988.2|4982.2|4992.2|4986.2|4983.7|4977.7|111
1614735300000|2021-03-03 01:35:00|4988.3|4982.3|4997.2|4991.2|4997.7|4991.7|4988.3|4982.3|73
1614735600000|2021-03-03 01:40:00|4996.7|4990.7|4991.2|4985.2|4997.6|4991.6|4988.7|4982.7|53
1614735900000|2021-03-03 01:45:00|4990.8|4984.8|4992.2|4986.2|4993.2|4987.2|4990.2|4984.2|17
1614736200000|2021-03-03 01:50:00|4992.1|4986.1|4988.2|4982.2|4992.1|4986.1|4984.7|4978.7|77
1614736500000|2021-03-03 01:55:00|4988.6|4982.6|4989.2|4983.2|4993.7|4987.7|4987.2|4981.2|32
1614736800000|2021-03-03 02:00:00|4989.6|4983.6|4982.7|4976.7|4991.2|4985.2|4982.2|4976.2|57
1614737100000|2021-03-03 02:05:00|4982.3|4976.3|4985.7|4979.7|4988.2|4982.2|4982.2|4976.2|59
1614737400000|2021-03-03 02:10:00|4986.1|4980.1|4987.7|4981.7|4989.7|4983.7|4984.7|4978.7|12
1614737700000|2021-03-03 02:15:00|4987.2|4981.2|4987.2|4981.2|4988.2|4982.2|4986.7|4980.7|4
1614738000000|2021-03-03 02:20:00|4986.7|4980.7|4986.1|4980.1|4987.1|4981.1|4981.7|4975.7|36
1614738300000|2021-03-03 02:25:00|4986.6|4980.6|4991.1|4985.1|4993.1|4987.1|4986.1|4980.1|62
1614738600000|2021-03-03 02:30:00|4990.6|4984.6|4989.6|4983.6|4993.6|4987.6|4986.1|4980.1|68
1614738900000|2021-03-03 02:35:00|4989.5|4983.5|4981.1|4975.1|4989.5|4983.5|4981.1|4975.1|38
1614739200000|2021-03-03 02:40:00|4981.5|4975.5|4978.6|4972.6|4982.6|4976.6|4978.1|4972.1|70
1614739500000|2021-03-03 02:45:00|4979|4973|4983.1|4977.1|4983.6|4977.6|4974.5|4968.5|142
1614739800000|2021-03-03 02:50:00|4982.7|4976.7|4980.1|4974.1|4982.7|4976.7|4979.1|4973.1|11
1614740100000|2021-03-03 02:55:00|4979.7|4973.7|4973.1|4967.1|4979.7|4973.7|4972.6|4966.6|17
1614740400000|2021-03-03 03:00:00|4973.2|4967.2|4973.1|4967.1|4974.1|4968.1|4968.1|4962.1|115
1614740700000|2021-03-03 03:05:00|4973.5|4967.5|4968.1|4962.1|4976.1|4970.1|4968.1|4962.1|17
1614741000000|2021-03-03 03:10:00|4967.6|4961.6|4972.5|4966.5|4973.5|4967.5|4966.1|4960.1|56
1614741300000|2021-03-03 03:15:00|4972.6|4966.6|4971|4965|4973|4967|4970|4964|3
1614741600000|2021-03-03 03:20:00|4970.5|4964.5|4970|4964|4972.5|4966.5|4969.5|4963.5|9
1614741900000|2021-03-03 03:25:00|4969.9|4963.9|4967|4961|4969.9|4963.9|4966|4960|5
1614742200000|2021-03-03 03:30:00|4966.6|4960.6|4966.5|4960.5|4967.5|4961.5|4962.5|4956.5|67
1614742500000|2021-03-03 03:35:00|4966|4960|4963|4957|4966|4960|4963|4957|7
1614742800000|2021-03-03 03:40:00|4964|4958|4964|4958|4964.5|4958.5|4963.5|4957.5|4
1614743100000|2021-03-03 03:45:00|4964.4|4958.4|4966.5|4960.5|4967.4|4961.4|4961|4955|16
1614743400000|2021-03-03 03:50:00|4966.6|4960.6|4971|4965|4971.5|4965.5|4966.6|4960.6|20
1614743700000|2021-03-03 03:55:00|4972|4966|4972|4966|4973.5|4967.5|4971.5|4965.5|18
1614744000000|2021-03-03 04:00:00|4972.5|4966.5|4973.9|4967.9|4974.9|4968.9|4971.9|4965.9|8
1614744300000|2021-03-03 04:05:00|4974.4|4968.4|4973.9|4967.9|4974.4|4968.4|4973.9|4967.9|4
1614744600000|2021-03-03 04:10:00|4974.4|4968.4|4975.9|4969.9|4975.9|4969.9|4973.9|4967.9|3
1614744900000|2021-03-03 04:15:00|4976.3|4970.3|4974.9|4968.9|4976.4|4970.4|4974.9|4968.9|5
1614745200000|2021-03-03 04:20:00|4974.5|4968.5|4974.9|4968.9|4975|4969|4971.4|4965.4|21
1614745500000|2021-03-03 04:25:00|4975.1|4969.1|4975.9|4969.9|4975.9|4969.9|4975.1|4969.1|5
1614745800000|2021-03-03 04:30:00|4976.4|4970.4|4973.4|4967.4|4976.4|4970.4|4972.4|4966.4|17
1614746100000|2021-03-03 04:35:00|4973.5|4967.5|4973.9|4967.9|4974|4968|4973.5|4967.5|1
1614746400000|2021-03-03 04:40:00|4974.3|4968.3|4973.9|4967.9|4974.3|4968.3|4973.9|4967.9|1
1614746700000|2021-03-03 04:45:00|4973.4|4967.4|4975.9|4969.9|4976.4|4970.4|4973.4|4967.4|15
1614747000000|2021-03-03 04:50:00|4974.9|4968.9|4975.3|4969.3|4975.4|4969.4|4974.8|4968.8|12
1614747300000|2021-03-03 04:55:00|4974.9|4968.9|4974.8|4968.8|4975.3|4969.3|4974.8|4968.8|1
1614747600000|2021-03-03 05:00:00|4974.9|4968.9|4975.3|4969.3|4976.3|4970.3|4974.9|4968.9|3
1614747900000|2021-03-03 05:05:00|4975.4|4969.4|4975.8|4969.8|4976.3|4970.3|4974.4|4968.4|4
1614748200000|2021-03-03 05:10:00|4975.7|4969.7|4974.8|4968.8|4975.7|4969.7|4974.3|4968.3|6
1614748500000|2021-03-03 05:15:00|4974.9|4968.9|4974.8|4968.8|4975.8|4969.8|4974.8|4968.8|0
1614748800000|2021-03-03 05:20:00|4974.9|4968.9|4974.8|4968.8|4974.9|4968.9|4974.8|4968.8|1
1614749100000|2021-03-03 05:25:00|4974.4|4968.4|4974.3|4968.3|4974.4|4968.4|4973.8|4967.8|1
1614749400000|2021-03-03 05:30:00|4975.8|4969.8|4965.8|4959.8|4975.8|4969.8|4965.8|4959.8|26
1614749700000|2021-03-03 05:35:00|4966.2|4960.2|4970.8|4964.8|4974.8|4968.8|4966.2|4960.2|9
1614750000000|2021-03-03 05:40:00|4970.3|4964.3|4979.7|4973.7|4982.3|4976.3|4970.3|4964.3|60
1614750300000|2021-03-03 05:45:00|4979.8|4973.8|4986.7|4980.7|4986.7|4980.7|4978.2|4972.2|47
1614750600000|2021-03-03 05:50:00|4987.2|4981.2|4985.7|4979.7|4987.2|4981.2|4983.7|4977.7|35
1614750900000|2021-03-03 05:55:00|4984.7|4978.7|4982.7|4976.7|4985.8|4979.8|4982.2|4976.2|8
1614751200000|2021-03-03 06:00:00|4983.2|4977.2|4990.7|4984.7|4990.7|4984.7|4982.7|4976.7|41
1614751500000|2021-03-03 06:05:00|4988.7|4982.7|4985.7|4979.7|4990.2|4984.2|4985.2|4979.2|81
1614751800000|2021-03-03 06:10:00|4985.8|4979.8|4988.2|4982.2|4992.2|4986.2|4985.8|4979.8|79
1614752100000|2021-03-03 06:15:00|4987.7|4981.7|5007.7|5001.7|5008.7|5002.7|4987.7|4981.7|165
1614752400000|2021-03-03 06:20:00|5007.9|5001.9|5005.7|4999.7|5012.1|5006.1|5003.7|4997.7|180
1614752700000|2021-03-03 06:25:00|5005.2|4999.2|5011.7|5005.7|5013.1|5007.1|5003.2|4997.2|47
1614753000000|2021-03-03 06:30:00|5012.2|5006.2|5016.7|5010.7|5017.1|5011.1|5010.2|5004.2|90
1614753300000|2021-03-03 06:35:00|5016.9|5010.9|5019.1|5013.1|5022.1|5016.1|5016.1|5010.1|214
1614753600000|2021-03-03 06:40:00|5020.6|5014.6|5015.1|5009.1|5021.6|5015.6|5015.1|5009.1|48
1614753900000|2021-03-03 06:45:00|5015.9|5009.9|5010.5|5004.5|5015.9|5009.9|5009.5|5003.5|55
1614754200000|2021-03-03 06:50:00|5010.1|5004.1|5005.5|4999.5|5011|5005|5003.5|4997.5|62
1614754500000|2021-03-03 06:55:00|5005.9|4999.9|5012|5006|5013.6|5007.6|5005.5|4999.5|82
1614754800000|2021-03-03 07:00:00|5011.9|5005.9|5006.6|5000.6|5011.9|5005.9|5004.5|4998.5|54
1614755100000|2021-03-03 07:05:00|5006.4|5000.4|5007.5|5001.5|5009.1|5003.1|5004.1|4998.1|45
1614755400000|2021-03-03 07:10:00|5007.6|5001.6|5005.6|4999.6|5008.7|5002.7|5005.1|4999.1|12
1614755700000|2021-03-03 07:15:00|5006|5000|5018.6|5012.6|5018.6|5012.6|5006|5000|68
1614756000000|2021-03-03 07:20:00|5018.5|5012.5|5024.4|5018.4|5024.5|5018.5|5017.6|5011.6|108
1614756300000|2021-03-03 07:25:00|5023.9|5017.9|5025.5|5019.5|5029.4|5023.4|5019.4|5013.4|187
1614756600000|2021-03-03 07:30:00|5025|5019|5023.5|5017.5|5025|5019|5022.9|5016.9|22
1614756900000|2021-03-03 07:35:00|5023|5017|5020.9|5014.9|5024.5|5018.5|5020|5014|33
1614757200000|2021-03-03 07:40:00|5021.4|5015.4|5023.9|5017.9|5025.9|5019.9|5020.9|5014.9|39
1614757500000|2021-03-03 07:45:00|5023.4|5017.4|5019.9|5013.9|5024.4|5018.4|5019.9|5013.9|36
1614757800000|2021-03-03 07:50:00|5018.9|5012.9|5018.8|5012.8|5019.3|5013.3|5014.8|5008.8|90
1614758100000|2021-03-03 07:55:00|5019.3|5013.3|5019.3|5013.3|5021.3|5015.3|5018.9|5012.9|5
1614758400000|2021-03-03 08:00:00|5018.8|5012.8|5016.2|5010.2|5018.9|5012.9|5014.7|5008.7|23
1614758700000|2021-03-03 08:05:00|5016.3|5010.3|5017.3|5011.3|5020.2|5014.2|5015.3|5009.3|27
1614759000000|2021-03-03 08:10:00|5017.2|5011.2|5021.3|5015.3|5024.7|5018.7|5017.2|5011.2|88
1614759300000|2021-03-03 08:15:00|5021.7|5015.7|5023.8|5017.8|5026.2|5020.2|5021.7|5015.7|66
1614759600000|2021-03-03 08:20:00|5024.2|5018.2|5021.7|5015.7|5025.9|5019.9|5020.8|5014.8|44
1614759900000|2021-03-03 08:25:00|5021.3|5015.3|5025.8|5019.8|5029.3|5023.3|5020.3|5014.3|54
1614760200000|2021-03-03 08:30:00|5025.3|5019.3|5023.3|5017.3|5026.3|5020.3|5022.8|5016.8|31
1614760500000|2021-03-03 08:35:00|5022.8|5016.8|5018.9|5012.9|5025.7|5019.7|5017|5011|61
1614760800000|2021-03-03 08:40:00|5018.8|5012.8|5014.9|5008.9|5019.4|5013.4|5013.9|5007.9|53
1614761100000|2021-03-03 08:45:00|5014.8|5008.8|5017.3|5011.3|5020.7|5014.7|5013.9|5007.9|49
1614761400000|2021-03-03 08:50:00|5017.2|5011.2|5018.3|5012.3|5018.3|5012.3|5015.8|5009.8|26
1614761700000|2021-03-03 08:55:00|5018.7|5012.7|5018.2|5012.2|5021.2|5015.2|5016.9|5010.9|15
1614762000000|2021-03-03 09:00:00|5017.8|5011.8|5016.8|5010.8|5017.8|5011.8|5014.8|5008.8|27
1614762300000|2021-03-03 09:05:00|5016.4|5010.4|5011.3|5005.3|5016.9|5010.9|5010.8|5004.8|44
1614762600000|2021-03-03 09:10:00|5011.2|5005.2|5020.7|5014.7|5020.7|5014.7|5008.8|5002.8|42
1614762900000|2021-03-03 09:15:00|5020.3|5014.3|5026.8|5020.8|5028.6|5022.6|5020.3|5014.3|141
1614763200000|2021-03-03 09:20:00|5027.3|5021.3|5025.2|5019.2|5027.3|5021.3|5023.7|5017.7|92
1614763500000|2021-03-03 09:25:00|5025.3|5019.3|5023.2|5017.2|5025.8|5019.8|5019.7|5013.7|46
1614763800000|2021-03-03 09:30:00|5022.8|5016.8|5022.2|5016.2|5023.3|5017.3|5017.8|5011.8|109
1614764100000|2021-03-03 09:35:00|5021.8|5015.8|5018.7|5012.7|5024.3|5018.3|5018.2|5012.2|43
1614764400000|2021-03-03 09:40:00|5018.8|5012.8|5017.7|5011.7|5018.8|5012.8|5012.8|5006.8|94
1614764700000|2021-03-03 09:45:00|5018.1|5012.1|5015.2|5009.2|5018.1|5012.1|5012.7|5006.7|84
1614765000000|2021-03-03 09:50:00|5015.6|5009.6|5009.2|5003.2|5015.8|5009.8|5008.8|5002.8|94
1614765300000|2021-03-03 09:55:00|5009.3|5003.3|5016.2|5010.2|5016.6|5010.6|5009.2|5003.2|60
1614765600000|2021-03-03 10:00:00|5014.7|5008.7|5014.7|5008.7|5016.7|5010.7|5013.7|5007.7|59
1614765900000|2021-03-03 10:05:00|5015.2|5009.2|5018.7|5012.7|5021.7|5015.7|5014.8|5008.8|42
1614766200000|2021-03-03 10:10:00|5018.2|5012.2|5021.2|5015.2|5024.7|5018.7|5018.1|5012.1|179
1614766500000|2021-03-03 10:15:00|5020.8|5014.8|5016.7|5010.7|5020.8|5014.8|5016.7|5010.7|19
1614766800000|2021-03-03 10:20:00|5017.1|5011.1|5017.7|5011.7|5018.7|5012.7|5016.7|5010.7|13
1614767100000|2021-03-03 10:25:00|5018.2|5012.2|5015.7|5009.7|5021.2|5015.2|5015.7|5009.7|42
1614767400000|2021-03-03 10:30:00|5016.2|5010.2|5017.7|5011.7|5019.7|5013.7|5015.7|5009.7|42
1614767700000|2021-03-03 10:35:00|5017.2|5011.2|5018.2|5012.2|5021.2|5015.2|5013.7|5007.7|77
1614768000000|2021-03-03 10:40:00|5017.7|5011.7|5015.7|5009.7|5019.7|5013.7|5015.7|5009.7|45
1614768300000|2021-03-03 10:45:00|5015.2|5009.2|5016.2|5010.2|5020.7|5014.7|5014.7|5008.7|32
1614768600000|2021-03-03 10:50:00|5014.7|5008.7|5012.1|5006.1|5014.7|5008.7|5011.6|5005.6|36
1614768900000|2021-03-03 10:55:00|5012.6|5006.6|5010.6|5004.6|5013.5|5007.5|5009.6|5003.6|22
1614769200000|2021-03-03 11:00:00|5011.1|5005.1|5004.6|4998.6|5011.1|5005.1|5002.7|4996.7|56
1614769500000|2021-03-03 11:05:00|5004.8|4998.8|5004.6|4998.6|5006.6|5000.6|5004.6|4998.6|12
1614769800000|2021-03-03 11:10:00|5003.6|4997.6|5002.6|4996.6|5005.1|4999.1|5002.6|4996.6|74
1614770100000|2021-03-03 11:15:00|5000.6|4994.6|5003.1|4997.1|5003.1|4997.1|4997.6|4991.6|56
1614770400000|2021-03-03 11:20:00|5002.7|4996.7|5001.6|4995.6|5003.2|4997.2|5000.6|4994.6|8
1614770700000|2021-03-03 11:25:00|5001.5|4995.5|5002.6|4996.6|5003.6|4997.6|5000.6|4994.6|23
1614771000000|2021-03-03 11:30:00|5002.5|4996.5|5003.1|4997.1|5004.1|4998.1|5000.6|4994.6|19
1614771300000|2021-03-03 11:35:00|5003|4997|5005|4999|5008.5|5002.5|5003|4997|114
1614771600000|2021-03-03 11:40:00|5005.4|4999.4|5002.5|4996.5|5005.6|4999.6|5002.5|4996.5|24
1614771900000|2021-03-03 11:45:00|5003.5|4997.5|5012.9|5006.9|5012.9|5006.9|5002.5|4996.5|62
1614772200000|2021-03-03 11:50:00|5013.9|5007.9|5011.9|5005.9|5013.9|5007.9|5011.5|5005.5|22
1614772500000|2021-03-03 11:55:00|5011.4|5005.4|5005.4|4999.4|5013.4|5007.4|5005.4|4999.4|46
1614772800000|2021-03-03 12:00:00|5005.9|4999.9|5008.4|5002.4|5009.9|5003.9|5005.4|4999.4|33
1614773100000|2021-03-03 12:05:00|5008.5|5002.5|5008.4|5002.4|5009.9|5003.9|5007.4|5001.4|23
1614773400000|2021-03-03 12:10:00|5008.8|5002.8|5011.9|5005.9|5012.9|5006.9|5008.8|5002.8|21
1614773700000|2021-03-03 12:15:00|5011.5|5005.5|5009.4|5003.4|5011.9|5005.9|5009.3|5003.3|20
1614774000000|2021-03-03 12:20:00|5009.3|5003.3|5012.8|5006.8|5013.4|5007.4|5009.3|5003.3|11
1614774300000|2021-03-03 12:25:00|5012.4|5006.4|5016.5|5010.5|5017.5|5011.5|5012.4|5006.4|37
1614774600000|2021-03-03 12:30:00|5017.3|5011.3|5018.9|5012.9|5018.9|5012.9|5017.3|5011.3|25
1614774900000|2021-03-03 12:35:00|5018.8|5012.8|5017.4|5011.4|5018.9|5012.9|5013.4|5007.4|46
1614775200000|2021-03-03 12:40:00|5017.5|5011.5|5021.4|5015.4|5021.9|5015.9|5017.4|5011.4|19
1614775500000|2021-03-03 12:45:00|5022.3|5016.3|5020.4|5014.4|5023.9|5017.9|5018.4|5012.4|49
1614775800000|2021-03-03 12:50:00|5019.9|5013.9|5017.8|5011.8|5022.4|5016.4|5017.5|5011.5|33
1614776100000|2021-03-03 12:55:00|5018.3|5012.3|5017.9|5011.9|5020.6|5014.6|5016.5|5010.5|59
1614776400000|2021-03-03 13:00:00|5017.5|5011.5|5010.8|5004.8|5019.2|5013.2|5009.8|5003.8|169
1614776700000|2021-03-03 13:05:00|5010.3|5004.3|5004.1|4998.1|5010.3|5004.3|5002.8|4996.8|79
1614777000000|2021-03-03 13:10:00|5004.5|4998.5|4996|4990|5006.9|5000.9|4995.4|4989.4|313
1614777300000|2021-03-03 13:15:00|4996.4|4990.4|4985.3|4979.3|4997.9|4991.9|4984.4|4978.4|332
1614777600000|2021-03-03 13:20:00|4984.9|4978.9|4989.8|4983.8|4989.8|4983.8|4981.6|4975.6|110
1614777900000|2021-03-03 13:25:00|4990.2|4984.2|4986.8|4980.8|4990.2|4984.2|4984.3|4978.3|54
1614778200000|2021-03-03 13:30:00|4986.3|4980.3|4979.3|4973.3|4987.8|4981.8|4978.8|4972.8|128
1614778500000|2021-03-03 13:35:00|4979.7|4973.7|4975|4969|4979.7|4973.7|4974.1|4968.1|98
1614778800000|2021-03-03 13:40:00|4975.1|4969.1|4977.4|4971.4|4977.8|4971.8|4971.8|4965.8|134
1614781800000|2021-03-03 14:30:00|4972.3|4966.3|4968.6|4962.6|4980.2|4974.2|4954.7|4948.7|1004
1614782100000|2021-03-03 14:35:00|4965.8|4959.8|4957.2|4951.2|4965.8|4959.8|4952.3|4946.3|590
1614782400000|2021-03-03 14:40:00|4957.1|4951.1|4958.8|4952.8|4960.8|4954.8|4953.3|4947.3|412
1614782700000|2021-03-03 14:45:00|4958.3|4952.3|4960.7|4954.7|4972.3|4966.3|4955.8|4949.8|620
1614783000000|2021-03-03 14:50:00|4960.3|4954.3|4968.2|4962.2|4969.2|4963.2|4954.8|4948.8|275
1614783300000|2021-03-03 14:55:00|4968.1|4962.1|4973.7|4967.7|4978.2|4972.2|4967.2|4961.2|348
1614783600000|2021-03-03 15:00:00|4974.2|4968.2|4973.9|4967.9|4979.2|4973.2|4972.3|4966.3|247
1614783900000|2021-03-03 15:05:00|4974.4|4968.4|4969.8|4963.8|4974.4|4968.4|4966.9|4960.9|165
1614784200000|2021-03-03 15:10:00|4968.8|4962.8|4965.4|4959.4|4969.4|4963.4|4962.4|4956.4|231
1614784500000|2021-03-03 15:15:00|4964.9|4958.9|4972.3|4966.3|4973.8|4967.8|4963.9|4957.9|196
1614784800000|2021-03-03 15:20:00|4971.3|4965.3|4968.1|4962.1|4971.3|4965.3|4962.2|4956.2|209
1614785100000|2021-03-03 15:25:00|4967.6|4961.6|4962|4956|4967.6|4961.6|4960.1|4954.1|149
1614785400000|2021-03-03 15:30:00|4961.1|4955.1|4957.2|4951.2|4961.1|4955.1|4953.7|4947.7|210
1614785700000|2021-03-03 15:35:00|4956.7|4950.7|4968.2|4962.2|4968.7|4962.7|4954.2|4948.2|219
1614786000000|2021-03-03 15:40:00|4968.6|4962.6|4988.6|4982.6|4988.6|4982.6|4967.7|4961.7|358
1614786300000|2021-03-03 15:45:00|4988.1|4982.1|4995.1|4989.1|4996.1|4990.1|4984.1|4978.1|293
1614786600000|2021-03-03 15:50:00|4996.1|4990.1|4991.1|4985.1|4996.1|4990.1|4989.1|4983.1|270
1614786900000|2021-03-03 15:55:00|4990.6|4984.6|4990.1|4984.1|4992.1|4986.1|4988|4982|233
1614787200000|2021-03-03 16:00:00|4990.5|4984.5|5000.7|4994.7|5003.7|4997.7|4990.5|4984.5|314
1614787500000|2021-03-03 16:05:00|5001.2|4995.2|4991.7|4985.7|5003.2|4997.2|4989.7|4983.7|199
1614787800000|2021-03-03 16:10:00|4991.6|4985.6|4997.1|4991.1|4997.6|4991.6|4988.7|4982.7|177
1614788100000|2021-03-03 16:15:00|4997.6|4991.6|4992.6|4986.6|4998.1|4992.1|4991.6|4985.6|147
1614788400000|2021-03-03 16:20:00|4992.1|4986.1|4994.5|4988.5|4995.6|4989.6|4990.6|4984.6|111
1614788700000|2021-03-03 16:25:00|4995.5|4989.5|4997|4991|4998.5|4992.5|4994|4988|140
1614789000000|2021-03-03 16:30:00|4997.5|4991.5|4991|4985|4998.5|4992.5|4991|4985|149
1614789300000|2021-03-03 16:35:00|4991.4|4985.4|4991.5|4985.5|4994.5|4988.5|4989|4983|116
1614789600000|2021-03-03 16:40:00|4991|4985|4993.4|4987.4|4993.5|4987.5|4989.4|4983.4|75
1614789900000|2021-03-03 16:45:00|4993.9|4987.9|4986.3|4980.3|4995.4|4989.4|4985.7|4979.7|120
1614790200000|2021-03-03 16:50:00|4986.8|4980.8|4980.3|4974.3|4990.3|4984.3|4980.2|4974.2|247
1614790500000|2021-03-03 16:55:00|4980.8|4974.8|4983.8|4977.8|4986.3|4980.3|4979.3|4973.3|114
1614790800000|2021-03-03 17:00:00|4983.7|4977.7|4984.3|4978.3|4985.3|4979.3|4978.8|4972.8|132
1614791100000|2021-03-03 17:05:00|4983.8|4977.8|4983.3|4977.3|4984.4|4978.4|4980.8|4974.8|169
1614791400000|2021-03-03 17:10:00|4982.8|4976.8|4994.3|4988.3|4994.3|4988.3|4982.8|4976.8|236
1614791700000|2021-03-03 17:15:00|4994.7|4988.7|4994.7|4988.7|4994.7|4988.7|4987.7|4981.7|111
1614792000000|2021-03-03 17:20:00|4994.4|4988.4|4986.2|4980.2|4994.4|4988.4|4984.7|4978.7|111
1614792300000|2021-03-03 17:25:00|4985.7|4979.7|4987.7|4981.7|4987.7|4981.7|4985.2|4979.2|126
1614792600000|2021-03-03 17:30:00|4987.2|4981.2|4980.2|4974.2|4987.2|4981.2|4979.2|4973.2|171
1614792900000|2021-03-03 17:35:00|4979.2|4973.2|4984.2|4978.2|4984.2|4978.2|4978.2|4972.2|98
1614793200000|2021-03-03 17:40:00|4985.2|4979.2|4986.2|4980.2|4988.2|4982.2|4983.2|4977.2|68
1614793500000|2021-03-03 17:45:00|4986.3|4980.3|4988.2|4982.2|4990.7|4984.7|4982.9|4976.9|143
1614793800000|2021-03-03 17:50:00|4987.7|4981.7|4986.7|4980.7|4990.2|4984.2|4986.2|4980.2|106
1614794100000|2021-03-03 17:55:00|4986.2|4980.2|4983.7|4977.7|4987.1|4981.1|4980.2|4974.2|80
1614794400000|2021-03-03 18:00:00|4983.2|4977.2|4990.6|4984.6|4990.6|4984.6|4983.2|4977.2|69
1614794700000|2021-03-03 18:05:00|4990.1|4984.1|4988.6|4982.6|4992.1|4986.1|4988.2|4982.2|76
1614795000000|2021-03-03 18:10:00|4989.1|4983.1|4988.1|4982.1|4992.6|4986.6|4987.1|4981.1|346
1614795300000|2021-03-03 18:15:00|4988.6|4982.6|4994.1|4988.1|4994.1|4988.1|4988.1|4982.1|130
1614795600000|2021-03-03 18:20:00|4995.1|4989.1|4994.1|4988.1|4996.1|4990.1|4993.6|4987.6|113
1614795900000|2021-03-03 18:25:00|4993.6|4987.6|4992.6|4986.6|4994.1|4988.1|4991.2|4985.2|111
1614796200000|2021-03-03 18:30:00|4992.2|4986.2|4999.1|4993.1|4999.6|4993.6|4991.1|4985.1|203
1614796500000|2021-03-03 18:35:00|4998.7|4992.7|4999.1|4993.1|5001.1|4995.1|4998.1|4992.1|274
1614796800000|2021-03-03 18:40:00|4998.9|4992.9|4997.1|4991.1|4998.9|4992.9|4996.1|4990.1|153
1614797100000|2021-03-03 18:45:00|4997.5|4991.5|5001.1|4995.1|5002.1|4996.1|4997.1|4991.1|279
1614797400000|2021-03-03 18:50:00|5002.1|4996.1|5004.1|4998.1|5004.1|4998.1|5000.1|4994.1|359
1614797700000|2021-03-03 18:55:00|5005.1|4999.1|5003|4997|5005.1|4999.1|5001|4995|276
1614798000000|2021-03-03 19:00:00|5001|4995|4999|4993|5002|4996|4999|4993|434
1614798300000|2021-03-03 19:05:00|4999.5|4993.5|4996|4990|5004|4998|4996|4990|489
1614798600000|2021-03-03 19:10:00|4996.1|4990.1|5006.5|5000.5|5006.5|5000.5|4996.1|4990.1|1962
1614798900000|2021-03-03 19:15:00|5006.1|5000.1|5008.9|5002.9|5009.4|5003.4|4999|4993|870
1614819600000|2021-03-04 01:00:00|5010.9|5004.9|5002.4|4996.4|5019.9|5013.9|4997.4|4991.4|603
1614819900000|2021-03-04 01:05:00|5001.9|4995.9|5005.4|4999.4|5006.9|5000.9|4997.9|4991.9|152
1614820200000|2021-03-04 01:10:00|5004.4|4998.4|5010.4|5004.4|5014.9|5008.9|5004.4|4998.4|261
1614820500000|2021-03-04 01:15:00|5009.4|5003.4|5020.9|5014.9|5020.9|5014.9|5009.3|5003.3|147
1614820800000|2021-03-04 01:20:00|5020.4|5014.4|5020.3|5014.3|5020.9|5014.9|5016.3|5010.3|189
1614821100000|2021-03-04 01:25:00|5020.4|5014.4|5020.8|5014.8|5020.8|5014.8|5016.3|5010.3|235
1614821400000|2021-03-04 01:30:00|5020.3|5014.3|5015.3|5009.3|5024.3|5018.3|5014.3|5008.3|140
1614821700000|2021-03-04 01:35:00|5014.8|5008.8|5017.3|5011.3|5020.3|5014.3|5014.8|5008.8|118
1614822000000|2021-03-04 01:40:00|5017.8|5011.8|5017.3|5011.3|5020.3|5014.3|5013.3|5007.3|67
1614822300000|2021-03-04 01:45:00|5017.2|5011.2|5021.3|5015.3|5021.3|5015.3|5015.8|5009.8|22
1614822600000|2021-03-04 01:50:00|5021.7|5015.7|5022.3|5016.3|5022.8|5016.8|5018.8|5012.8|27
1614822900000|2021-03-04 01:55:00|5022.2|5016.2|5036.8|5030.8|5039.3|5033.3|5020.3|5014.3|246
1614823200000|2021-03-04 02:00:00|5037.3|5031.3|5044.3|5038.3|5045.8|5039.8|5035.3|5029.3|194
1614823500000|2021-03-04 02:05:00|5044.8|5038.8|5034.2|5028.2|5046.3|5040.3|5034.2|5028.2|134
1614823800000|2021-03-04 02:10:00|5035.2|5029.2|5043.2|5037.2|5045.3|5039.3|5035.2|5029.2|130
1614824100000|2021-03-04 02:15:00|5042.7|5036.7|5039.7|5033.7|5043.7|5037.7|5037.9|5031.9|69
1614824400000|2021-03-04 02:20:00|5040.2|5034.2|5039.2|5033.2|5041.2|5035.2|5039.2|5033.2|17
1614824700000|2021-03-04 02:25:00|5039.1|5033.1|5038.2|5032.2|5039.2|5033.2|5037.2|5031.2|13
1614825000000|2021-03-04 02:30:00|5037.7|5031.7|5035.2|5029.2|5039.2|5033.2|5033.8|5027.8|65
1614825300000|2021-03-04 02:35:00|5035.3|5029.3|5033.2|5027.2|5038.2|5032.2|5029.7|5023.7|85
1614825600000|2021-03-04 02:40:00|5032.8|5026.8|5038.2|5032.2|5039.2|5033.2|5029.7|5023.7|53
1614825900000|2021-03-04 02:45:00|5037.7|5031.7|5041.2|5035.2|5043.2|5037.2|5037.7|5031.7|25
1614826200000|2021-03-04 02:50:00|5040.2|5034.2|5049.2|5043.2|5049.2|5043.2|5039.2|5033.2|108
1614826500000|2021-03-04 02:55:00|5049.6|5043.6|5047.6|5041.6|5052.2|5046.2|5047.6|5041.6|92
1614826800000|2021-03-04 03:00:00|5048.1|5042.1|5042.1|5036.1|5051.6|5045.6|5041.6|5035.6|102
1614827100000|2021-03-04 03:05:00|5041.7|5035.7|5040.1|5034.1|5042.1|5036.1|5038.6|5032.6|64
1614827400000|2021-03-04 03:10:00|5040.6|5034.6|5044.6|5038.6|5046.2|5040.2|5040.6|5034.6|22
1614827700000|2021-03-04 03:15:00|5045.1|5039.1|5046.1|5040.1|5047.1|5041.1|5044.1|5038.1|32
1614828000000|2021-03-04 03:20:00|5046.2|5040.2|5047.6|5041.6|5048.1|5042.1|5043.6|5037.6|31
1614828300000|2021-03-04 03:25:00|5048.1|5042.1|5053.1|5047.1|5054.6|5048.6|5046.1|5040.1|144
1614828600000|2021-03-04 03:30:00|5052.7|5046.7|5053.1|5047.1|5053.1|5047.1|5050.6|5044.6|28
1614828900000|2021-03-04 03:35:00|5052.1|5046.1|5051.1|5045.1|5052.6|5046.6|5050.6|5044.6|58
1614829200000|2021-03-04 03:40:00|5050.6|5044.6|5049.6|5043.6|5050.6|5044.6|5048.6|5042.6|19
1614829500000|2021-03-04 03:45:00|5049.5|5043.5|5054|5048|5054|5048|5048.6|5042.6|80
1614829800000|2021-03-04 03:50:00|5053|5047|5054.4|5048.4|5060|5054|5053|5047|94
1614830100000|2021-03-04 03:55:00|5055.9|5049.9|5048.9|5042.9|5055.9|5049.9|5048.9|5042.9|42
1614830400000|2021-03-04 04:00:00|5048.5|5042.5|5048.9|5042.9|5050.4|5044.4|5048.4|5042.4|18
1614830700000|2021-03-04 04:05:00|5048.4|5042.4|5044.9|5038.9|5048.4|5042.4|5040.9|5034.9|54
1614831000000|2021-03-04 04:10:00|5044.4|5038.4|5046.4|5040.4|5047.4|5041.4|5043.4|5037.4|85
1614831300000|2021-03-04 04:15:00|5046.9|5040.9|5047.8|5041.8|5048.3|5042.3|5046.3|5040.3|19
1614831600000|2021-03-04 04:20:00|5048|5042|5052.3|5046.3|5052.3|5046.3|5048|5042|28
1614831900000|2021-03-04 04:25:00|5051.8|5045.8|5056.8|5050.8|5057.3|5051.3|5051.3|5045.3|40
1614832200000|2021-03-04 04:30:00|5056.3|5050.3|5056.8|5050.8|5057.8|5051.8|5056.3|5050.3|20
1614832500000|2021-03-04 04:35:00|5057.2|5051.2|5064.8|5058.8|5066.2|5060.2|5057.2|5051.2|53
1614832800000|2021-03-04 04:40:00|5065.2|5059.2|5065.3|5059.3|5067.3|5061.3|5064.7|5058.7|50
1614833100000|2021-03-04 04:45:00|5067.8|5061.8|5064.3|5058.3|5070.3|5064.3|5063.8|5057.8|70
1614833400000|2021-03-04 04:50:00|5064.2|5058.2|5066.3|5060.3|5067.3|5061.3|5063.8|5057.8|21
1614833700000|2021-03-04 04:55:00|5066.7|5060.7|5070.8|5064.8|5072.3|5066.3|5066.7|5060.7|42
1614834000000|2021-03-04 05:00:00|5070.3|5064.3|5071.3|5065.3|5074.8|5068.8|5068.3|5062.3|94
1614834300000|2021-03-04 05:05:00|5070.8|5064.8|5066.7|5060.7|5071.3|5065.3|5066.7|5060.7|38
1614834600000|2021-03-04 05:10:00|5067.2|5061.2|5066.7|5060.7|5068.2|5062.2|5065.7|5059.7|12
1614834900000|2021-03-04 05:15:00|5065.7|5059.7|5065.2|5059.2|5068.2|5062.2|5064.7|5058.7|24
1614835200000|2021-03-04 05:20:00|5064.7|5058.7|5065.7|5059.7|5067.2|5061.2|5064.7|5058.7|21
1614835500000|2021-03-04 05:25:00|5065.6|5059.6|5061.7|5055.7|5065.6|5059.6|5061.6|5055.6|41
1614835800000|2021-03-04 05:30:00|5063.7|5057.7|5061.7|5055.7|5064.7|5058.7|5056.2|5050.2|69
1614836100000|2021-03-04 05:35:00|5060.7|5054.7|5066.7|5060.7|5067.7|5061.7|5060.7|5054.7|46
1614836400000|2021-03-04 05:40:00|5066.3|5060.3|5064.7|5058.7|5067|5061|5061.7|5055.7|31
1614836700000|2021-03-04 05:45:00|5063.7|5057.7|5064.7|5058.7|5066.7|5060.7|5062.7|5056.7|27
1614837000000|2021-03-04 05:50:00|5064.2|5058.2|5063.2|5057.2|5064.7|5058.7|5062.7|5056.7|20
1614837300000|2021-03-04 05:55:00|5063.6|5057.6|5060.1|5054.1|5064.1|5058.1|5059.6|5053.6|23
1614837600000|2021-03-04 06:00:00|5059.1|5053.1|5057.6|5051.6|5059.6|5053.6|5056.1|5050.1|104
1614837900000|2021-03-04 06:05:00|5057.7|5051.7|5061.6|5055.6|5064.1|5058.1|5057.7|5051.7|109
1614838200000|2021-03-04 06:10:00|5061.5|5055.5|5060.6|5054.6|5064.1|5058.1|5059.6|5053.6|29
1614838500000|2021-03-04 06:15:00|5060.7|5054.7|5054.1|5048.1|5062|5056|5053.6|5047.6|42
1614838800000|2021-03-04 06:20:00|5054.2|5048.2|5057.6|5051.6|5061.1|5055.1|5054.2|5048.2|51
1614839100000|2021-03-04 06:25:00|5058|5052|5060.6|5054.6|5060.6|5054.6|5057.6|5051.6|13
1614839400000|2021-03-04 06:30:00|5059.6|5053.6|5054.6|5048.6|5060.6|5054.6|5054.1|5048.1|68
1614839700000|2021-03-04 06:35:00|5054.5|5048.5|5051.6|5045.6|5054.6|5048.6|5048.1|5042.1|114
1614840000000|2021-03-04 06:40:00|5052.1|5046.1|5052.6|5046.6|5054.6|5048.6|5047.1|5041.1|93
1614840300000|2021-03-04 06:45:00|5052.5|5046.5|5056.5|5050.5|5057.5|5051.5|5049.5|5043.5|49
1614840600000|2021-03-04 06:50:00|5057|5051|5060.5|5054.5|5060.6|5054.6|5054.5|5048.5|63
1614840900000|2021-03-04 06:55:00|5060|5054|5062.5|5056.5|5062.5|5056.5|5059|5053|15
1614841200000|2021-03-04 07:00:00|5061.5|5055.5|5062.5|5056.5|5063.5|5057.5|5060|5054|30
1614841500000|2021-03-04 07:05:00|5062.1|5056.1|5064.9|5058.9|5065.5|5059.5|5062|5056|46
1614841800000|2021-03-04 07:10:00|5065.5|5059.5|5068.1|5062.1|5068.6|5062.6|5065|5059|43
1614842100000|2021-03-04 07:15:00|5067.7|5061.7|5060.1|5054.1|5069.1|5063.1|5059.1|5053.1|33
1614842400000|2021-03-04 07:20:00|5061.6|5055.6|5063.8|5057.8|5064.4|5058.4|5061.1|5055.1|24
1614842700000|2021-03-04 07:25:00|5063.9|5057.9|5058.8|5052.8|5063.9|5057.9|5058.4|5052.4|26
1614843000000|2021-03-04 07:30:00|5058.4|5052.4|5058.1|5052.1|5058.4|5052.4|5053.8|5047.8|23
1614843300000|2021-03-04 07:35:00|5058.2|5052.2|5055.2|5049.2|5061.2|5055.2|5055.2|5049.2|16
1614843600000|2021-03-04 07:40:00|5055.6|5049.6|5055.1|5049.1|5058.7|5052.7|5055.1|5049.1|12
1614843900000|2021-03-04 07:45:00|5054.7|5048.7|5056.1|5050.1|5059.1|5053.1|5054.1|5048.1|33
1614844200000|2021-03-04 07:50:00|5055.7|5049.7|5054.1|5048.1|5058.1|5052.1|5054.1|5048.1|12
1614844500000|2021-03-04 07:55:00|5054|5048|5053.6|5047.6|5054.1|5048.1|5052.6|5046.6|19
1614844800000|2021-03-04 08:00:00|5053.1|5047.1|5052.1|5046.1|5054.6|5048.6|5050.6|5044.6|41
1614845100000|2021-03-04 08:05:00|5052.5|5046.5|5053.1|5047.1|5055.6|5049.6|5051.6|5045.6|107
1614845400000|2021-03-04 08:10:00|5053|5047|5048|5042|5053|5047|5048|5042|29
1614845700000|2021-03-04 08:15:00|5048.1|5042.1|5049|5043|5049|5043|5044.6|5038.6|32
1614846000000|2021-03-04 08:20:00|5049.6|5043.6|5048|5042|5051.6|5045.6|5048|5042|39
1614846300000|2021-03-04 08:25:00|5047.5|5041.5|5049|5043|5050.1|5044.1|5045|5039|36
1614846600000|2021-03-04 08:30:00|5048.6|5042.6|5055|5049|5055|5049|5048.6|5042.6|44
1614846900000|2021-03-04 08:35:00|5054|5048|5056.9|5050.9|5058|5052|5053|5047|164
1614847200000|2021-03-04 08:40:00|5057|5051|5052|5046|5057|5051|5050.5|5044.5|35
1614847500000|2021-03-04 08:45:00|5051.9|5045.9|5051.9|5045.9|5054|5048|5050.9|5044.9|15
1614847800000|2021-03-04 08:50:00|5051.8|5045.8|5052.4|5046.4|5052.8|5046.8|5045.9|5039.9|76
1614848100000|2021-03-04 08:55:00|5052.5|5046.5|5054.9|5048.9|5055.9|5049.9|5051|5045|16
1614848400000|2021-03-04 09:00:00|5055.4|5049.4|5052.4|5046.4|5055.9|5049.9|5052.4|5046.4|28
1614848700000|2021-03-04 09:05:00|5052.5|5046.5|5050.9|5044.9|5055.4|5049.4|5050.4|5044.4|55
1614849000000|2021-03-04 09:10:00|5050.4|5044.4|5044.9|5038.9|5050.4|5044.4|5044|5038|28
1614849300000|2021-03-04 09:15:00|5044.8|5038.8|5046.9|5040.9|5049.8|5043.8|5044.4|5038.4|15
1614849600000|2021-03-04 09:20:00|5046.5|5040.5|5039.4|5033.4|5047.8|5041.8|5038.8|5032.8|69
1614849900000|2021-03-04 09:25:00|5038.8|5032.8|5040.8|5034.8|5045.8|5039.8|5035.4|5029.4|164
1614850200000|2021-03-04 09:30:00|5041.3|5035.3|5045.8|5039.8|5050.7|5044.7|5039.7|5033.7|182
1614850500000|2021-03-04 09:35:00|5045.7|5039.7|5043|5037|5049.5|5043.5|5042.5|5036.5|72
1614850800000|2021-03-04 09:40:00|5042.5|5036.5|5042.1|5036.1|5043.5|5037.5|5041.5|5035.5|65
1614851100000|2021-03-04 09:45:00|5042.2|5036.2|5040.1|5034.1|5043.1|5037.1|5038.6|5032.6|199
1614851400000|2021-03-04 09:50:00|5040|5034|5042.5|5036.5|5044.9|5038.9|5038.6|5032.6|47
1614851700000|2021-03-04 09:55:00|5042.1|5036.1|5040.6|5034.6|5042.5|5036.5|5038.6|5032.6|49
1614852000000|2021-03-04 10:00:00|5040.1|5034.1|5042.2|5036.2|5042.2|5036.2|5038.1|5032.1|73
1614852300000|2021-03-04 10:05:00|5042.6|5036.6|5039.2|5033.2|5042.6|5036.6|5039.1|5033.1|16
1614852600000|2021-03-04 10:10:00|5039.6|5033.6|5040.6|5034.6|5040.7|5034.7|5039.1|5033.1|8
1614852900000|2021-03-04 10:15:00|5040.2|5034.2|5041.5|5035.5|5043.6|5037.6|5039.1|5033.1|11
1614853200000|2021-03-04 10:20:00|5041.6|5035.6|5043.5|5037.5|5046.1|5040.1|5041.6|5035.6|17
1614853500000|2021-03-04 10:25:00|5043.6|5037.6|5045.6|5039.6|5046.1|5040.1|5043.6|5037.6|13
1614853800000|2021-03-04 10:30:00|5046|5040|5048|5042|5048|5042|5043.6|5037.6|30
1614854100000|2021-03-04 10:35:00|5048.1|5042.1|5048.5|5042.5|5049.1|5043.1|5046.5|5040.5|15
1614854400000|2021-03-04 10:40:00|5048|5042|5044.5|5038.5|5048.5|5042.5|5044.5|5038.5|6
1614854700000|2021-03-04 10:45:00|5044.7|5038.7|5044.5|5038.5|5045|5039|5042.4|5036.4|26
1614855000000|2021-03-04 10:50:00|5044.9|5038.9|5044.5|5038.5|5045.5|5039.5|5043|5037|11
1614855300000|2021-03-04 10:55:00|5044.9|5038.9|5044.5|5038.5|5046.5|5040.5|5043.5|5037.5|9
1614855600000|2021-03-04 11:00:00|5044.4|5038.4|5037.9|5031.9|5044.4|5038.4|5037.8|5031.8|25
1614855900000|2021-03-04 11:05:00|5038.4|5032.4|5039.3|5033.3|5040.7|5034.7|5037.9|5031.9|45
1614856200000|2021-03-04 11:10:00|5038.9|5032.9|5040.3|5034.3|5040.4|5034.4|5037.8|5031.8|39
1614856500000|2021-03-04 11:15:00|5039.9|5033.9|5042.8|5036.8|5042.9|5036.9|5038.9|5032.9|46
1614856800000|2021-03-04 11:20:00|5042.9|5036.9|5047.3|5041.3|5047.3|5041.3|5041.3|5035.3|26
1614857100000|2021-03-04 11:25:00|5046.8|5040.8|5049.2|5043.2|5049.2|5043.2|5044.8|5038.8|48
1614857400000|2021-03-04 11:30:00|5048.8|5042.8|5051.3|5045.3|5052.2|5046.2|5047.8|5041.8|46
1614857700000|2021-03-04 11:35:00|5050.8|5044.8|5058.9|5052.9|5059|5053|5050.8|5044.8|79
1614858000000|2021-03-04 11:40:00|5058.8|5052.8|5055.8|5049.8|5058.9|5052.9|5053.9|5047.9|81
1614858300000|2021-03-04 11:45:00|5055.9|5049.9|5056.3|5050.3|5057.3|5051.3|5055.3|5049.3|23
1614858600000|2021-03-04 11:50:00|5055.8|5049.8|5056.8|5050.8|5058.9|5052.9|5055.2|5049.2|43
1614858900000|2021-03-04 11:55:00|5056.9|5050.9|5054.9|5048.9|5058.9|5052.9|5052.4|5046.4|238
1614859200000|2021-03-04 12:00:00|5054.4|5048.4|5051.3|5045.3|5054.9|5048.9|5049.3|5043.3|189
1614859500000|2021-03-04 12:05:00|5051.8|5045.8|5053.9|5047.9|5054.3|5048.3|5048.8|5042.8|14
1614859800000|2021-03-04 12:10:00|5053.8|5047.8|5054.3|5048.3|5054.7|5048.7|5052.3|5046.3|41
1614860100000|2021-03-04 12:15:00|5054.7|5048.7|5051.3|5045.3|5054.7|5048.7|5049.3|5043.3|74
1614860400000|2021-03-04 12:20:00|5050.8|5044.8|5051.3|5045.3|5053.2|5047.2|5048.8|5042.8|13
1614860700000|2021-03-04 12:25:00|5051.4|5045.4|5048.2|5042.2|5052.2|5046.2|5047.7|5041.7|130
1614861000000|2021-03-04 12:30:00|5047.8|5041.8|5045.3|5039.3|5048.7|5042.7|5042.8|5036.8|137
1614861300000|2021-03-04 12:35:00|5045.7|5039.7|5052.8|5046.8|5053.2|5047.2|5045.7|5039.7|31
1614861600000|2021-03-04 12:40:00|5053.2|5047.2|5054.3|5048.3|5056.2|5050.2|5052.8|5046.8|49
1614861900000|2021-03-04 12:45:00|5054.8|5048.8|5053.7|5047.7|5056.7|5050.7|5052.8|5046.8|24
1614862200000|2021-03-04 12:50:00|5053.2|5047.2|5054.2|5048.2|5054.2|5048.2|5052.7|5046.7|18
1614862500000|2021-03-04 12:55:00|5053.7|5047.7|5050.5|5044.5|5054.2|5048.2|5049.5|5043.5|45
1614862800000|2021-03-04 13:00:00|5050.9|5044.9|5050.5|5044.5|5058|5052|5049.9|5043.9|139
1614863100000|2021-03-04 13:05:00|5050.4|5044.4|5049|5043|5051|5045|5047.9|5041.9|153
1614863400000|2021-03-04 13:10:00|5049.5|5043.5|5056|5050|5056|5050|5049|5043|156
1614863700000|2021-03-04 13:15:00|5055.5|5049.5|5056|5050|5058|5052|5054.5|5048.5|90
1614864000000|2021-03-04 13:20:00|5055.5|5049.5|5055.4|5049.4|5058.6|5052.6|5053.9|5047.9|52
1614864300000|2021-03-04 13:25:00|5055.3|5049.3|5054.9|5048.9|5055.4|5049.4|5051.9|5045.9|72
1614864600000|2021-03-04 13:30:00|5054.5|5048.5|5049.1|5043.1|5055.4|5049.4|5046.6|5040.6|419
1614864900000|2021-03-04 13:35:00|5050|5044|5053.6|5047.6|5055.1|5049.1|5048|5042|69
1614865200000|2021-03-04 13:40:00|5053.1|5047.1|5047.9|5041.9|5054.4|5048.4|5045.4|5039.4|234
1614868200000|2021-03-04 14:30:00|5051.3|5045.3|5090.8|5084.8|5097.3|5091.3|5039.8|5033.8|1433
1614868500000|2021-03-04 14:35:00|5090.3|5084.3|5118.3|5112.3|5134.8|5128.8|5090.3|5084.3|1716
1614868800000|2021-03-04 14:40:00|5118.7|5112.7|5119.3|5113.3|5132.3|5126.3|5115.3|5109.3|1120
1614869100000|2021-03-04 14:45:00|5119.8|5113.8|5126.3|5120.3|5139.3|5133.3|5116.3|5110.3|797
1614869400000|2021-03-04 14:50:00|5125.8|5119.8|5132.8|5126.8|5133.3|5127.3|5125.3|5119.3|683
1614869700000|2021-03-04 14:55:00|5132.3|5126.3|5144.1|5138.1|5147.2|5141.2|5130.8|5124.8|697
1614870000000|2021-03-04 15:00:00|5144.6|5138.6|5139|5133|5148.9|5142.9|5136.5|5130.5|675
1614870300000|2021-03-04 15:05:00|5139.5|5133.5|5146.5|5140.5|5153.5|5147.5|5134.4|5128.4|534
1614870600000|2021-03-04 15:10:00|5146|5140|5153.3|5147.3|5155.6|5149.6|5138.6|5132.6|474
1614870900000|2021-03-04 15:15:00|5153.4|5147.4|5159.6|5153.6|5161.9|5155.9|5152.4|5146.4|554
1614871200000|2021-03-04 15:20:00|5159.1|5153.1|5163.6|5157.6|5173.3|5167.3|5155.4|5149.4|671
1614871500000|2021-03-04 15:25:00|5163.1|5157.1|5157.7|5151.7|5163.6|5157.6|5152.4|5146.4|636
1614871800000|2021-03-04 15:30:00|5157.2|5151.2|5167.6|5161.6|5171.4|5165.4|5156.7|5150.7|540
1614872100000|2021-03-04 15:35:00|5167.7|5161.7|5166.6|5160.6|5178.7|5172.7|5166.6|5160.6|498
1614872400000|2021-03-04 15:40:00|5166.1|5160.1|5175.1|5169.1|5178.2|5172.2|5166|5160|411
1614872700000|2021-03-04 15:45:00|5173.7|5167.7|5177.1|5171.1|5182.2|5176.2|5173.7|5167.7|459
1614873000000|2021-03-04 15:50:00|5178|5172|5174.9|5168.9|5183.9|5177.9|5173.9|5167.9|293
1614873300000|2021-03-04 15:55:00|5175|5169|5189.7|5183.7|5193.4|5187.4|5174.9|5168.9|488
1614873600000|2021-03-04 16:00:00|5189.8|5183.8|5185.9|5179.9|5191.6|5185.6|5185.9|5179.9|449
1614873900000|2021-03-04 16:05:00|5186.3|5180.3|5187.9|5181.9|5188.8|5182.8|5181.6|5175.6|584
1614874200000|2021-03-04 16:10:00|5188.4|5182.4|5187.6|5181.6|5190.7|5184.7|5182.2|5176.2|562
1614874500000|2021-03-04 16:15:00|5188.6|5182.6|5186.6|5180.6|5193.5|5187.5|5184.7|5178.7|476
1614874800000|2021-03-04 16:20:00|5186.7|5180.7|5186.1|5180.1|5189.3|5183.3|5183.7|5177.7|282
1614875100000|2021-03-04 16:25:00|5186.2|5180.2|5179.9|5173.9|5187.1|5181.1|5179.4|5173.4|520
1614875400000|2021-03-04 16:30:00|5179.5|5173.5|5178.9|5172.9|5184.1|5178.1|5178.5|5172.5|213
1614875700000|2021-03-04 16:35:00|5179.4|5173.4|5186|5180|5186.5|5180.5|5178.9|5172.9|200
1614876000000|2021-03-04 16:40:00|5186.1|5180.1|5191.1|5185.1|5192.1|5186.1|5185.5|5179.5|348
1614876300000|2021-03-04 16:45:00|5191|5185|5189.1|5183.1|5198|5192|5188.6|5182.6|664
1614876600000|2021-03-04 16:50:00|5189.6|5183.6|5176.7|5170.7|5191.8|5185.8|5175.8|5169.8|475
1614876900000|2021-03-04 16:55:00|5170.2|5164.2|5139.3|5133.3|5172.5|5166.5|5138.8|5132.8|838
1614877200000|2021-03-04 17:00:00|5139.7|5133.7|5131.5|5125.5|5139.8|5133.8|5118|5112|931
1614877500000|2021-03-04 17:05:00|5131.4|5125.4|5148.9|5142.9|5151.9|5145.9|5127.8|5121.8|381
1614877800000|2021-03-04 17:10:00|5148.8|5142.8|5148.9|5142.9|5148.9|5142.9|5142.5|5136.5|217
1614878100000|2021-03-04 17:15:00|5150.4|5144.4|5144.4|5138.4|5153.4|5147.4|5144.4|5138.4|358
1614878400000|2021-03-04 17:20:00|5143.9|5137.9|5131.3|5125.3|5143.9|5137.9|5130.3|5124.3|324
1614878700000|2021-03-04 17:25:00|5131.8|5125.8|5130.4|5124.4|5137|5131|5125.3|5119.3|352
1614879000000|2021-03-04 17:30:00|5132.3|5126.3|5126.3|5120.3|5132.8|5126.8|5122.9|5116.9|293
1614879300000|2021-03-04 17:35:00|5125.8|5119.8|5117.9|5111.9|5130.4|5124.4|5108.8|5102.8|573
1614879600000|2021-03-04 17:40:00|5117.8|5111.8|5114.4|5108.4|5123.9|5117.9|5112.4|5106.4|225
1614879900000|2021-03-04 17:45:00|5114|5108|5109.9|5103.9|5121.3|5115.3|5105.5|5099.5|274
1614880200000|2021-03-04 17:50:00|5110.3|5104.3|5100.4|5094.4|5113.9|5107.9|5097.4|5091.4|407
1614880500000|2021-03-04 17:55:00|5100.3|5094.3|5099|5093|5107.9|5101.9|5094.4|5088.4|344
1614880800000|2021-03-04 18:00:00|5099.1|5093.1|5094.9|5088.9|5100.9|5094.9|5094.4|5088.4|310
1614881100000|2021-03-04 18:05:00|5094.4|5088.4|5092.3|5086.3|5097.1|5091.1|5089.8|5083.8|475
1614881400000|2021-03-04 18:10:00|5091.8|5085.8|5088.3|5082.3|5091.8|5085.8|5082.3|5076.3|408
1614881700000|2021-03-04 18:15:00|5087.8|5081.8|5075.8|5069.8|5087.9|5081.9|5069.8|5063.8|458
1614882000000|2021-03-04 18:20:00|5075.4|5069.4|5083.8|5077.8|5083.8|5077.8|5074.3|5068.3|299
1614882300000|2021-03-04 18:25:00|5083.3|5077.3|5081.2|5075.2|5083.3|5077.3|5074.2|5068.2|346
1614882600000|2021-03-04 18:30:00|5081.4|5075.4|5077.6|5071.6|5083.7|5077.7|5074.9|5068.9|544
1614882900000|2021-03-04 18:35:00|5077.2|5071.2|5093.3|5087.3|5094.2|5088.2|5075.3|5069.3|427
1614883200000|2021-03-04 18:40:00|5092.9|5086.9|5082.5|5076.5|5093.3|5087.3|5078.7|5072.7|260
1614883500000|2021-03-04 18:45:00|5083|5077|5085.3|5079.3|5086.2|5080.2|5079.7|5073.7|331
1614883800000|2021-03-04 18:50:00|5084.8|5078.8|5086.2|5080.2|5093.7|5087.7|5078.7|5072.7|484
1614884100000|2021-03-04 18:55:00|5085.8|5079.8|5064|5058|5085.8|5079.8|5060.3|5054.3|950
1614884400000|2021-03-04 19:00:00|5063.9|5057.9|5065.7|5059.7|5068.6|5062.6|5050.2|5044.2|527
1614884700000|2021-03-04 19:05:00|5065.2|5059.2|5085.2|5079.2|5086.2|5080.2|5060.7|5054.7|481
1614885000000|2021-03-04 19:10:00|5084.7|5078.7|5103.2|5097.2|5104.7|5098.7|5081.7|5075.7|1350
1614885300000|2021-03-04 19:15:00|5102.7|5096.7|5096.1|5090.1|5121.2|5115.2|5094.8|5088.8|654
1614908400000|2021-03-05 01:40:00|5082.7|5076.7|5076.2|5070.2|5087.2|5078.2|5075.7|5069.7|39
1614908700000|2021-03-05 01:45:00|5076.7|5070.7|5077.4|5071.4|5084.4|5078.4|5076.7|5070.7|103
1614909000000|2021-03-05 01:50:00|5076.9|5070.9|5060.4|5054.4|5076.9|5070.9|5059.9|5053.9|202
1614909300000|2021-03-05 01:55:00|5060.9|5054.9|5052.8|5046.8|5063.4|5056.9|5052.3|5044.4|199
1614909600000|2021-03-05 02:00:00|5053.3|5047.3|5056.8|5050.8|5059.3|5053.3|5047.3|5041.3|184
1614909900000|2021-03-05 02:05:00|5057.2|5051.2|5044.8|5038.8|5058.8|5052.8|5043.4|5037.4|93
1614910200000|2021-03-05 02:10:00|5045|5039|5044.8|5038.8|5049.8|5043.8|5041.3|5035.3|145
1614910500000|2021-03-05 02:15:00|5044.9|5038.9|5053.8|5047.8|5056.1|5050.1|5044.8|5038.8|110
1614910800000|2021-03-05 02:20:00|5053.3|5047.3|5054.8|5048.8|5055.8|5049.8|5053.3|5047.3|22
1614911100000|2021-03-05 02:25:00|5055.3|5049.3|5053.8|5047.8|5056.3|5050.3|5052.8|5046.8|20
1614911400000|2021-03-05 02:30:00|5054.3|5048.3|5062.8|5056.8|5065.3|5059.3|5052.8|5046.8|174
1614911700000|2021-03-05 02:35:00|5062.3|5056.3|5069.8|5063.8|5072.8|5066.8|5057.8|5051.8|108
1614912000000|2021-03-05 02:40:00|5069.3|5063.3|5076.3|5070.3|5076.3|5070.3|5067.3|5061.3|172
1614912300000|2021-03-05 02:45:00|5074.8|5068.8|5076.8|5070.8|5078.3|5072.3|5073.4|5067.4|94
1614912600000|2021-03-05 02:50:00|5077.2|5071.2|5088.2|5082.2|5088.3|5082.3|5074.8|5068.8|149
1614912900000|2021-03-05 02:55:00|5088.7|5082.7|5097.8|5091.8|5098.3|5092.3|5086.2|5080.2|286
1614913200000|2021-03-05 03:00:00|5098.3|5092.3|5103.7|5097.7|5107.2|5101.2|5093.8|5087.8|169
1614913500000|2021-03-05 03:05:00|5103.8|5097.8|5103.7|5097.7|5105.8|5099.8|5099.7|5093.7|115
1614913800000|2021-03-05 03:10:00|5103.8|5097.8|5107.7|5101.7|5108.3|5102.3|5102.7|5096.7|120
1614914100000|2021-03-05 03:15:00|5108.3|5102.3|5100.8|5094.8|5109.3|5103.3|5098.2|5092.2|83
1614914400000|2021-03-05 03:20:00|5102.3|5096.3|5102.8|5096.8|5105.3|5099.3|5101.8|5095.8|51
1614914700000|2021-03-05 03:25:00|5103.2|5097.2|5102.7|5096.7|5105.3|5099.3|5100.2|5094.2|38
1614915000000|2021-03-05 03:30:00|5102.3|5096.3|5111.7|5105.7|5111.7|5105.7|5101.4|5095.4|51
1614915300000|2021-03-05 03:35:00|5111.3|5105.3|5111.2|5105.2|5112.7|5106.7|5109.2|5103.2|18
1614915600000|2021-03-05 03:40:00|5111.7|5105.7|5108.7|5102.7|5111.7|5105.7|5108.7|5102.7|25
1614915900000|2021-03-05 03:45:00|5108.5|5102.5|5107.8|5101.8|5109.2|5103.2|5106.3|5100.3|22
1614916200000|2021-03-05 03:50:00|5107.7|5101.7|5108.8|5102.8|5109.8|5103.8|5107.3|5101.3|17
1614916500000|2021-03-05 03:55:00|5109.3|5103.3|5112.7|5106.7|5113.2|5107.2|5108.3|5102.3|40
1614916800000|2021-03-05 04:00:00|5112.8|5106.8|5107.7|5101.7|5112.8|5106.8|5106.2|5100.2|32
1614917100000|2021-03-05 04:05:00|5108.2|5102.2|5110.7|5104.7|5111.2|5105.2|5106.7|5100.7|34
1614917400000|2021-03-05 04:10:00|5110.8|5104.8|5110.7|5104.7|5111.7|5105.7|5109.7|5103.7|10
1614917700000|2021-03-05 04:15:00|5110.2|5104.2|5107.2|5101.2|5110.2|5104.2|5107.2|5101.2|3
1614918000000|2021-03-05 04:20:00|5107.7|5101.7|5105.7|5099.7|5107.7|5101.7|5103.2|5097.2|23
1614918300000|2021-03-05 04:25:00|5105.8|5099.8|5103.7|5097.7|5105.8|5099.8|5102.2|5096.2|10
1614918600000|2021-03-05 04:30:00|5105.2|5099.2|5100.7|5094.7|5105.2|5099.2|5100.2|5094.2|24
1614918900000|2021-03-05 04:35:00|5100.2|5094.2|5103.7|5097.7|5105.7|5099.7|5100.2|5094.2|39
1614919200000|2021-03-05 04:40:00|5102.7|5096.7|5103.7|5097.7|5104.7|5098.7|5102.7|5096.7|4
1614919500000|2021-03-05 04:45:00|5103.2|5097.2|5106.2|5100.2|5106.2|5100.2|5103.2|5097.2|4
1614919800000|2021-03-05 04:50:00|5105.7|5099.7|5105.6|5099.6|5106.7|5100.7|5105.6|5099.6|5
1614920100000|2021-03-05 04:55:00|5103.6|5097.6|5102.6|5096.6|5105.1|5099.1|5102.6|5096.6|4
1614920400000|2021-03-05 05:00:00|5102.7|5096.7|5104.6|5098.6|5104.6|5098.6|5102.7|5096.7|10
1614920700000|2021-03-05 05:05:00|5104.1|5098.1|5101.6|5095.6|5104.6|5098.6|5100.2|5094.2|18
1614921000000|2021-03-05 05:10:00|5099.4|5093.4|5100.6|5094.6|5100.6|5094.6|5099.1|5093.1|32
1614921300000|2021-03-05 05:15:00|5100.7|5094.7|5101.1|5095.1|5101.6|5095.6|5100.6|5094.6|7
1614921600000|2021-03-05 05:20:00|5100.6|5094.6|5101.1|5095.1|5101.1|5095.1|5100.2|5094.2|3
1614921900000|2021-03-05 05:25:00|5100.6|5094.6|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|8
1614922200000|2021-03-05 05:30:00|5101.5|5095.5|5103.6|5097.6|5105.1|5099.1|5096.1|5090.1|66
1614922500000|2021-03-05 05:35:00|5103.1|5097.1|5104.6|5098.6|5107.6|5101.6|5101.1|5095.1|9
1614922800000|2021-03-05 05:40:00|5105|5099|5108.1|5102.1|5109.1|5103.1|5103.6|5097.6|14
1614923100000|2021-03-05 05:45:00|5108|5102|5116.6|5110.6|5120.6|5114.6|5107.6|5101.6|138
1614923400000|2021-03-05 05:50:00|5116.7|5110.7|5120.6|5114.6|5121.1|5115.1|5116.7|5110.7|23
1614923700000|2021-03-05 05:55:00|5119.6|5113.6|5117.6|5111.6|5120.6|5114.6|5115.1|5109.1|29
1614924000000|2021-03-05 06:00:00|5117.1|5111.1|5114.6|5108.6|5119.1|5113.1|5114.1|5108.1|41
1614924300000|2021-03-05 06:05:00|5115|5109|5118.6|5112.6|5122.6|5116.6|5115|5109|32
1614924600000|2021-03-05 06:10:00|5119.6|5113.6|5121.1|5115.1|5123.6|5117.6|5117.6|5111.6|25
1614924900000|2021-03-05 06:15:00|5120.1|5114.1|5130.6|5124.6|5132.7|5126.7|5120.1|5114.1|132
1614925200000|2021-03-05 06:20:00|5130.2|5124.2|5116.7|5110.7|5130.2|5124.2|5115.2|5109.2|101
1614925500000|2021-03-05 06:25:00|5116.6|5110.6|5116.6|5110.6|5117.6|5111.6|5114.6|5108.6|42
1614925800000|2021-03-05 06:30:00|5116.1|5110.1|5115.6|5109.6|5118.6|5112.6|5114.6|5108.6|17
1614926100000|2021-03-05 06:35:00|5114.6|5108.6|5107.6|5101.6|5115.1|5109.1|5107.6|5101.6|43
1614926400000|2021-03-05 06:40:00|5107.1|5101.1|5103.6|5097.6|5108|5102|5101.1|5095.1|75
1614926700000|2021-03-05 06:45:00|5102.6|5096.6|5104.1|5098.1|5107.1|5101.1|5102.6|5096.6|19
1614927000000|2021-03-05 06:50:00|5105.1|5099.1|5103.5|5097.5|5113.1|5107.1|5102.6|5096.6|66
1614927300000|2021-03-05 06:55:00|5103.6|5097.6|5112|5106|5113.5|5107.5|5103.5|5097.5|68
1614927600000|2021-03-05 07:00:00|5111.5|5105.5|5119.6|5113.6|5121.6|5115.6|5108.5|5102.5|50
1614927900000|2021-03-05 07:05:00|5120.1|5114.1|5119.6|5113.6|5120.1|5114.1|5115.1|5109.1|30
1614928200000|2021-03-05 07:10:00|5120|5114|5120.6|5114.6|5122.6|5116.6|5119.6|5113.6|23
1614928500000|2021-03-05 07:15:00|5121|5115|5124.6|5118.6|5124.6|5118.6|5121|5115|24
1614928800000|2021-03-05 07:20:00|5125|5119|5118.6|5112.6|5125.1|5119.1|5117.6|5111.6|30
1614929100000|2021-03-05 07:25:00|5119.4|5113.4|5116|5110|5122.5|5116.5|5115|5109|120
1614929400000|2021-03-05 07:30:00|5116.5|5110.5|5111.5|5105.5|5116.5|5110.5|5108.4|5102.4|68
1614929700000|2021-03-05 07:35:00|5111.4|5105.4|5109.5|5103.5|5111.5|5105.5|5107.5|5101.5|14
1614930000000|2021-03-05 07:40:00|5110.5|5104.5|5109.5|5103.5|5111.5|5105.5|5108.5|5102.5|2
1614930300000|2021-03-05 07:45:00|5109.9|5103.9|5107.5|5101.5|5111.5|5105.5|5105|5099|61
1614930600000|2021-03-05 07:50:00|5107|5101|5113.4|5107.4|5113.4|5107.4|5107|5101|26
1614930900000|2021-03-05 07:55:00|5112.9|5106.9|5110.9|5104.9|5114.4|5108.4|5110.4|5104.4|8
1614931200000|2021-03-05 08:00:00|5110.4|5104.4|5108.6|5102.6|5114.5|5108.5|5107.5|5101.5|14
1614931500000|2021-03-05 08:05:00|5108.5|5102.5|5099.4|5093.4|5109|5103|5097.5|5091.5|76
1614931800000|2021-03-05 08:10:00|5098.4|5092.4|5100.4|5094.4|5105.4|5099.4|5097.4|5091.4|27
1614932100000|2021-03-05 08:15:00|5099.9|5093.9|5100.5|5094.5|5104.4|5098.4|5097.4|5091.4|70
1614932400000|2021-03-05 08:20:00|5101|5095|5097.4|5091.4|5101.5|5095.5|5093.4|5087.4|79
1614932700000|2021-03-05 08:25:00|5096.1|5090.1|5097.4|5091.4|5097.4|5091.4|5091.4|5085.4|131
1614933000000|2021-03-05 08:30:00|5098.3|5092.3|5096.9|5090.9|5101.9|5095.9|5096.4|5090.4|21
1614933300000|2021-03-05 08:35:00|5096.4|5090.4|5099.9|5093.9|5101.9|5095.9|5094.4|5088.4|32
1614933600000|2021-03-05 08:40:00|5099.4|5093.4|5106.4|5100.4|5106.9|5100.9|5098.4|5092.4|24
1614933900000|2021-03-05 08:45:00|5106.8|5100.8|5104.3|5098.3|5106.8|5100.8|5104.3|5098.3|9
1614934200000|2021-03-05 08:50:00|5103.9|5097.9|5106.4|5100.4|5106.9|5100.9|5101.3|5095.3|20
1614934500000|2021-03-05 08:55:00|5106.3|5100.3|5105.3|5099.3|5111.9|5105.9|5105.3|5099.3|46
1614934800000|2021-03-05 09:00:00|5106.3|5100.3|5107.3|5101.3|5107.3|5101.3|5102.3|5096.3|16
1614935100000|2021-03-05 09:05:00|5106.9|5100.9|5105.3|5099.3|5110.4|5104.4|5104.3|5098.3|20
1614935400000|2021-03-05 09:10:00|5104.9|5098.9|5100.4|5094.4|5104.9|5098.9|5099.3|5093.3|20
1614935700000|2021-03-05 09:15:00|5100.3|5094.3|5098.3|5092.3|5101.4|5095.4|5096.8|5090.8|18
1614936000000|2021-03-05 09:20:00|5098.8|5092.8|5097.3|5091.3|5098.8|5092.8|5095.8|5089.8|18
1614936300000|2021-03-05 09:25:00|5096.3|5090.3|5088.2|5082.2|5096.3|5090.3|5082.7|5076.7|108
1614936600000|2021-03-05 09:30:00|5087.7|5081.7|5086.2|5080.2|5089.7|5083.7|5082.7|5076.7|161
1614936900000|2021-03-05 09:35:00|5085.7|5079.7|5090.2|5084.2|5091.2|5085.2|5085.2|5079.2|27
1614937200000|2021-03-05 09:40:00|5089.8|5083.8|5081.7|5075.7|5090.2|5084.2|5081.2|5075.2|38
1614937500000|2021-03-05 09:45:00|5082.1|5076.1|5084.2|5078.2|5087.2|5081.2|5080.7|5074.7|43
1614937800000|2021-03-05 09:50:00|5084.7|5078.7|5093.2|5087.2|5093.2|5087.2|5083.7|5077.7|25
1614938100000|2021-03-05 09:55:00|5092.7|5086.7|5090.2|5084.2|5092.7|5086.7|5088.2|5082.2|35
1614938400000|2021-03-05 10:00:00|5090.3|5084.3|5088.1|5082.1|5090.7|5084.7|5083.2|5077.2|73
1614938700000|2021-03-05 10:05:00|5088.6|5082.6|5085.1|5079.1|5088.6|5082.6|5083|5077|46
1614939000000|2021-03-05 10:10:00|5084.6|5078.6|5084.1|5078.1|5087.1|5081.1|5081.6|5075.6|72
1614939300000|2021-03-05 10:15:00|5084|5078|5080.1|5074.1|5084.1|5078.1|5078.6|5072.6|146
1614939600000|2021-03-05 10:20:00|5079.6|5073.6|5075.5|5069.5|5082.3|5076.3|5075.5|5069.5|127
1614939900000|2021-03-05 10:25:00|5073.5|5067.5|5074|5068|5076.3|5070.3|5072.5|5066.5|73
1614940200000|2021-03-05 10:30:00|5074.5|5068.5|5085|5079|5085|5079|5074|5068|35
1614940500000|2021-03-05 10:35:00|5085.4|5079.4|5085|5079|5086|5080|5082.5|5076.5|35
1614940800000|2021-03-05 10:40:00|5084.5|5078.5|5084.8|5078.8|5086.6|5080.6|5084.2|5078.2|10
1614941100000|2021-03-05 10:45:00|5084.4|5078.4|5086.2|5080.2|5086.2|5080.2|5081.5|5075.5|50
1614941400000|2021-03-05 10:50:00|5086.7|5080.7|5090|5084|5092.3|5086.3|5086.2|5080.2|33
1614941700000|2021-03-05 10:55:00|5089.1|5083.1|5091.8|5085.8|5096.6|5090.6|5088.6|5082.6|76
1614942000000|2021-03-05 11:00:00|5091.9|5085.9|5093.3|5087.3|5093.3|5087.3|5089.9|5083.9|27
1614942300000|2021-03-05 11:05:00|5092.8|5086.8|5089.9|5083.9|5092.8|5086.8|5088.5|5082.5|19
1614942600000|2021-03-05 11:10:00|5089|5083|5093.7|5087.7|5094.6|5088.6|5088|5082|60
1614942900000|2021-03-05 11:15:00|5092.8|5086.8|5093.2|5087.2|5095.6|5089.6|5091.9|5085.9|46
1614943200000|2021-03-05 11:20:00|5092.7|5086.7|5096.1|5090.1|5097.4|5091.4|5090.9|5084.9|33
1614943500000|2021-03-05 11:25:00|5096.5|5090.5|5106.9|5100.9|5107|5101|5096.1|5090.1|62
1614943800000|2021-03-05 11:30:00|5106.4|5100.4|5115.9|5109.9|5116.9|5110.9|5106.4|5100.4|110
1614944100000|2021-03-05 11:35:00|5115.4|5109.4|5125.4|5119.4|5125.4|5119.4|5115.4|5109.4|152
1614944400000|2021-03-05 11:40:00|5125.9|5119.9|5119.9|5113.9|5127.4|5121.4|5118.4|5112.4|163
1614944700000|2021-03-05 11:45:00|5119.5|5113.5|5120.9|5114.9|5123.9|5117.9|5118.4|5112.4|28
1614945000000|2021-03-05 11:50:00|5120.5|5114.5|5121.4|5115.4|5123.9|5117.9|5120.4|5114.4|43
1614945300000|2021-03-05 11:55:00|5121.9|5115.9|5121.4|5115.4|5124.4|5118.4|5121.4|5115.4|62
1614945600000|2021-03-05 12:00:00|5121.9|5115.9|5119.4|5113.4|5121.9|5115.9|5119.4|5113.4|102
1614945900000|2021-03-05 12:05:00|5118.9|5112.9|5120.4|5114.4|5120.9|5114.9|5116.4|5110.4|68
1614946200000|2021-03-05 12:10:00|5119.9|5113.9|5123.9|5117.9|5124.4|5118.4|5118.4|5112.4|61
1614946500000|2021-03-05 12:15:00|5123.4|5117.4|5125.3|5119.3|5128.3|5122.3|5122.4|5116.4|71
1614946800000|2021-03-05 12:20:00|5126.8|5120.8|5125.8|5119.8|5127.3|5121.3|5124.3|5118.3|44
1614947100000|2021-03-05 12:25:00|5125.9|5119.9|5125.2|5119.2|5127.3|5121.3|5123.3|5117.3|23
1614947400000|2021-03-05 12:30:00|5124.7|5118.7|5124.2|5118.2|5127.7|5121.7|5122.2|5116.2|37
1614947700000|2021-03-05 12:35:00|5123.8|5117.8|5126.7|5120.7|5127.7|5121.7|5122.7|5116.7|72
1614948000000|2021-03-05 12:40:00|5127.7|5121.7|5126.7|5120.7|5127.7|5121.7|5124.7|5118.7|71
1614948300000|2021-03-05 12:45:00|5126.8|5120.8|5127.7|5121.7|5127.7|5121.7|5125.7|5119.7|43
1614948600000|2021-03-05 12:50:00|5128.7|5122.7|5129.7|5123.7|5131.7|5125.7|5128.7|5122.7|59
1614948900000|2021-03-05 12:55:00|5129.2|5123.2|5133.7|5127.7|5135.7|5129.7|5129.2|5123.2|262
1614949200000|2021-03-05 13:00:00|5133.8|5127.8|5137.2|5131.2|5138.2|5132.2|5130.3|5124.3|199
1614949500000|2021-03-05 13:05:00|5136.7|5130.7|5126.7|5120.7|5138.2|5132.2|5125.7|5119.7|144
1614949800000|2021-03-05 13:10:00|5126.2|5120.2|5132.1|5126.1|5134.6|5128.6|5125.2|5119.2|100
1614950100000|2021-03-05 13:15:00|5132.6|5126.6|5129.1|5123.1|5132.6|5126.6|5128.1|5122.1|94
1614950400000|2021-03-05 13:20:00|5129.6|5123.6|5134.1|5128.1|5135.6|5129.6|5127.6|5121.6|181
1614950700000|2021-03-05 13:25:00|5133.7|5127.7|5145.6|5139.6|5146.1|5140.1|5132.6|5126.6|264
1614951000000|2021-03-05 13:30:00|5145.1|5139.1|5127.6|5121.6|5145.6|5139.6|5126.2|5120.2|285
1614951300000|2021-03-05 13:35:00|5126.6|5120.6|5138.1|5132.1|5140.1|5134.1|5120.9|5114.9|203
1614951600000|2021-03-05 13:40:00|5137.7|5131.7|5141.1|5135.1|5141.1|5135.1|5133.6|5127.6|218
1614954600000|2021-03-05 14:30:00|5155.1|5149.1|5166.3|5160.3|5176.9|5170.9|5142.3|5136.3|1204
1614954900000|2021-03-05 14:35:00|5166.8|5160.8|5150.3|5144.3|5166.8|5160.8|5146.8|5140.8|626
1614955200000|2021-03-05 14:40:00|5150.8|5144.8|5153.3|5147.3|5156.8|5150.8|5145.3|5139.3|295
1614955500000|2021-03-05 14:45:00|5152.3|5146.3|5158.8|5152.8|5165.3|5159.3|5152.3|5146.3|365
1614955800000|2021-03-05 14:50:00|5159.3|5153.3|5179.3|5173.3|5187.8|5181.8|5155.3|5149.3|518
1614956100000|2021-03-05 14:55:00|5179.4|5173.4|5177|5171|5184.8|5178.8|5170.9|5164.9|421
1614956400000|2021-03-05 15:00:00|5176.6|5170.6|5185.9|5179.9|5185.9|5179.9|5175.3|5169.3|427
1614956700000|2021-03-05 15:05:00|5186|5180|5192.4|5186.4|5200.5|5194.5|5184.9|5178.9|573
1614957000000|2021-03-05 15:10:00|5193.4|5187.4|5175.4|5169.4|5194.9|5188.9|5174.3|5168.3|303
1614957300000|2021-03-05 15:15:00|5174.9|5168.9|5171.6|5165.6|5185.2|5179.2|5170.5|5164.5|368
1614957600000|2021-03-05 15:20:00|5171.5|5165.5|5159.6|5153.6|5174|5168|5159.1|5153.1|467
1614957900000|2021-03-05 15:25:00|5159.1|5153.1|5159.4|5153.4|5164|5158|5158.9|5152.9|374
1614958200000|2021-03-05 15:30:00|5159.9|5153.9|5143.6|5137.6|5160.9|5154.9|5143.1|5137.1|502
1614958500000|2021-03-05 15:35:00|5143.2|5137.2|5148.9|5142.9|5153.4|5147.4|5141.2|5135.2|452
1614958800000|2021-03-05 15:40:00|5149.4|5143.4|5154.1|5148.1|5158.7|5152.7|5149.4|5143.4|279
1614959100000|2021-03-05 15:45:00|5153.2|5147.2|5165.5|5159.5|5165.9|5159.9|5148.4|5142.4|295
1614959400000|2021-03-05 15:50:00|5164.9|5158.9|5162.2|5156.2|5166.5|5160.5|5161.7|5155.7|158
1614959700000|2021-03-05 15:55:00|5161.8|5155.8|5153.7|5147.7|5161.8|5155.8|5151.4|5145.4|250
1614960000000|2021-03-05 16:00:00|5154.2|5148.2|5158.1|5152.1|5159.6|5153.6|5152.8|5146.8|224
1614960300000|2021-03-05 16:05:00|5157.7|5151.7|5160.5|5154.5|5161.7|5155.7|5152.8|5146.8|273
1614960600000|2021-03-05 16:10:00|5160.1|5154.1|5154.2|5148.2|5162.5|5156.5|5152.4|5146.4|210
1614960900000|2021-03-05 16:15:00|5154.6|5148.6|5168.2|5162.2|5170.5|5164.5|5154.6|5148.6|482
1614961200000|2021-03-05 16:20:00|5168.1|5162.1|5166.7|5160.7|5171.4|5165.4|5165.8|5159.8|294
1614961500000|2021-03-05 16:25:00|5167.6|5161.6|5163.6|5157.6|5169.1|5163.1|5162.7|5156.7|228
1614961800000|2021-03-05 16:30:00|5163.2|5157.2|5170.3|5164.3|5173.5|5167.5|5156.8|5150.8|391
1614962100000|2021-03-05 16:35:00|5170.7|5164.7|5187|5181|5187.8|5181.8|5170.7|5164.7|421
1614962400000|2021-03-05 16:40:00|5186.5|5180.5|5185.5|5179.5|5188.5|5182.5|5181|5175|248
1614962700000|2021-03-05 16:45:00|5185|5179|5178.7|5172.7|5185|5179|5173.5|5167.5|351
1614963000000|2021-03-05 16:50:00|5178.6|5172.6|5180.2|5174.2|5181.6|5175.6|5176.8|5170.8|120
1614963300000|2021-03-05 16:55:00|5179.8|5173.8|5187.2|5181.2|5188.6|5182.6|5177.8|5171.8|183
1614963600000|2021-03-05 17:00:00|5187.1|5181.1|5188.1|5182.1|5188.6|5182.6|5182.2|5176.2|284
1614963900000|2021-03-05 17:05:00|5187.6|5181.6|5187.6|5181.6|5190.1|5184.1|5182.8|5176.8|169
1614964200000|2021-03-05 17:10:00|5189.5|5183.5|5184.7|5178.7|5189.6|5183.6|5183.8|5177.8|282
1614964500000|2021-03-05 17:15:00|5184.2|5178.2|5196.4|5190.4|5197|5191|5184.2|5178.2|311
1614964800000|2021-03-05 17:20:00|5196.9|5190.9|5202.8|5196.8|5202.9|5196.9|5195.9|5189.9|319
1614965100000|2021-03-05 17:25:00|5202.3|5196.3|5197.1|5191.1|5206.8|5200.8|5197|5191|232
1614965400000|2021-03-05 17:30:00|5198.1|5192.1|5207|5201|5207|5201|5198.1|5192.1|209
1614965700000|2021-03-05 17:35:00|5207.5|5201.5|5209.9|5203.9|5215.1|5209.1|5205.5|5199.5|286
1614966000000|2021-03-05 17:40:00|5209.4|5203.4|5207.9|5201.9|5210.9|5204.9|5204.9|5198.9|195
1614966300000|2021-03-05 17:45:00|5206.9|5200.9|5213.7|5207.7|5217.6|5211.6|5206.9|5200.9|290
1614966600000|2021-03-05 17:50:00|5214.7|5208.7|5203|5197|5215.7|5209.7|5202|5196|299
1614966900000|2021-03-05 17:55:00|5204|5198|5201.2|5195.2|5205|5199|5199.3|5193.3|187
1614967200000|2021-03-05 18:00:00|5201.3|5195.3|5200.3|5194.3|5204.2|5198.2|5200.3|5194.3|238
1614967500000|2021-03-05 18:05:00|5200.2|5194.2|5201.8|5195.8|5202.3|5196.3|5196.9|5190.9|308
1614967800000|2021-03-05 18:10:00|5201.9|5195.9|5210.1|5204.1|5213.1|5207.1|5201.4|5195.4|293
1614968100000|2021-03-05 18:15:00|5209.6|5203.6|5214|5208|5216.5|5210.5|5207.1|5201.1|428
1614968400000|2021-03-05 18:20:00|5213.6|5207.6|5200.9|5194.9|5213.6|5207.6|5200.9|5194.9|476
1614968700000|2021-03-05 18:25:00|5201.3|5195.3|5209.9|5203.9|5210.9|5204.9|5200.9|5194.9|313
1614969000000|2021-03-05 18:30:00|5210|5204|5213|5207|5214|5208|5208.9|5202.9|236
1614969300000|2021-03-05 18:35:00|5212.9|5206.9|5221.7|5215.7|5222.2|5216.2|5211.9|5205.9|387
1614969600000|2021-03-05 18:40:00|5222.1|5216.1|5222.8|5216.8|5236.7|5230.7|5219.9|5213.9|795
1614969900000|2021-03-05 18:45:00|5222.7|5216.7|5217.8|5211.8|5222.8|5216.8|5215.9|5209.9|438
1614970200000|2021-03-05 18:50:00|5217.9|5211.9|5211.4|5205.4|5219.8|5213.8|5211.4|5205.4|317
1614970500000|2021-03-05 18:55:00|5210.9|5204.9|5207.9|5201.9|5211.9|5205.9|5201.4|5195.4|449
1614970800000|2021-03-05 19:00:00|5207.4|5201.4|5205.9|5199.9|5212.9|5206.9|5202.9|5196.9|453
1614971100000|2021-03-05 19:05:00|5206.4|5200.4|5203.9|5197.9|5207.9|5201.9|5202.9|5196.9|433
1614971400000|2021-03-05 19:10:00|5204.4|5198.4|5197.3|5191.3|5208.9|5202.9|5196.8|5190.8|2015
1614971700000|2021-03-05 19:15:00|5197.8|5191.8|5210.8|5204.8|5211.8|5205.8|5197.3|5191.3|678
1615165200000|2021-03-08 01:00:00|5228.7|5222.7|5259.9|5253.9|5263.4|5257.4|5228.6|5217.7|718
1615165500000|2021-03-08 01:05:00|5260.4|5254.4|5278.4|5272.4|5283.4|5277.4|5259.9|5253.9|391
1615165800000|2021-03-08 01:10:00|5278.9|5272.9|5266.4|5260.4|5279.4|5273.4|5265.4|5259.4|351
1615166100000|2021-03-08 01:15:00|5266.9|5260.9|5268.9|5262.9|5269.4|5263.4|5260.4|5254.4|213
1615166400000|2021-03-08 01:20:00|5267.9|5261.9|5285.9|5279.9|5288.4|5282.4|5267.4|5261.4|324
1615166700000|2021-03-08 01:25:00|5285.4|5279.4|5287.9|5281.9|5288.4|5282.4|5282.5|5276.5|141
1615167000000|2021-03-08 01:30:00|5287.4|5281.4|5301.9|5295.9|5303.4|5297.4|5284.3|5278.3|225
1615167300000|2021-03-08 01:35:00|5301.4|5295.4|5304.4|5298.4|5305.9|5299.9|5295.9|5289.9|255
1615167600000|2021-03-08 01:40:00|5303.9|5297.9|5304.4|5298.4|5308.4|5302.4|5302.4|5296.4|154
1615167900000|2021-03-08 01:45:00|5303.9|5297.9|5328.8|5322.8|5329.3|5323.3|5303.4|5297.4|346
1615168200000|2021-03-08 01:50:00|5328.9|5322.9|5331.8|5325.8|5334.8|5328.8|5327.8|5321.8|153
1615168500000|2021-03-08 01:55:00|5332.3|5326.3|5327.8|5321.8|5335.2|5329.2|5323.3|5317.3|142
1615168800000|2021-03-08 02:00:00|5327.3|5321.3|5314.8|5308.8|5330.3|5324.3|5313.8|5307.8|212
1615169100000|2021-03-08 02:05:00|5314.3|5308.3|5312.8|5306.8|5316.3|5310.3|5311.3|5305.3|144
1615169400000|2021-03-08 02:10:00|5313.3|5307.3|5309.8|5303.8|5314.3|5308.3|5307.8|5301.8|69
1615169700000|2021-03-08 02:15:00|5309.3|5303.3|5306.8|5300.8|5311.8|5305.8|5305.8|5299.8|97
1615170000000|2021-03-08 02:20:00|5307.3|5301.3|5304.3|5298.3|5308.8|5302.8|5304.3|5298.3|185
1615170300000|2021-03-08 02:25:00|5304.8|5298.8|5304.8|5298.8|5307.3|5301.3|5304.3|5298.3|102
1615170600000|2021-03-08 02:30:00|5304.3|5298.3|5307.3|5301.3|5308.8|5302.8|5303.3|5297.3|184
1615170900000|2021-03-08 02:35:00|5306.8|5300.8|5297.8|5291.8|5310.3|5304.3|5297.8|5291.8|269
1615171200000|2021-03-08 02:40:00|5297.7|5291.7|5296.7|5290.7|5302.7|5296.7|5295.8|5289.8|36
1615171500000|2021-03-08 02:45:00|5297.7|5291.7|5292.7|5286.7|5297.7|5291.7|5289.7|5283.7|129
1615171800000|2021-03-08 02:50:00|5291.7|5285.7|5287.2|5281.2|5293.2|5287.2|5285.2|5279.2|120
1615172100000|2021-03-08 02:55:00|5286.7|5280.7|5296.7|5290.7|5296.7|5290.7|5286.2|5280.2|143
1615172400000|2021-03-08 03:00:00|5297.7|5291.7|5290.7|5284.7|5298.2|5292.2|5287.2|5281.2|164
1615172700000|2021-03-08 03:05:00|5291.2|5285.2|5287.2|5281.2|5294.2|5288.2|5287.2|5281.2|40
1615173000000|2021-03-08 03:10:00|5287.1|5281.1|5287.7|5281.7|5290.7|5284.7|5283.7|5277.7|126
1615173300000|2021-03-08 03:15:00|5288.7|5282.7|5282.7|5276.7|5292.2|5286.2|5282.2|5276.2|66
1615173600000|2021-03-08 03:20:00|5282.2|5276.2|5272.2|5266.2|5282.7|5276.7|5268.6|5262.6|192
1615173900000|2021-03-08 03:25:00|5271.7|5265.7|5274.7|5268.7|5276.7|5270.7|5270.7|5264.7|220
1615174200000|2021-03-08 03:30:00|5274.2|5268.2|5274.6|5268.6|5275.2|5269.2|5271.7|5265.7|33
1615174500000|2021-03-08 03:35:00|5274.2|5268.2|5279.6|5273.6|5281.6|5275.6|5274.1|5268.1|55
1615174800000|2021-03-08 03:40:00|5280.6|5274.6|5275.6|5269.6|5282.6|5276.6|5275.6|5269.6|33
1615175100000|2021-03-08 03:45:00|5275.1|5269.1|5277.6|5271.6|5281.6|5275.6|5275.1|5269.1|74
1615175400000|2021-03-08 03:50:00|5277.2|5271.2|5276.6|5270.6|5280.1|5274.1|5275.1|5269.1|60
1615175700000|2021-03-08 03:55:00|5277.6|5271.6|5276.6|5270.6|5278.1|5272.1|5275.6|5269.6|12
1615176000000|2021-03-08 04:00:00|5276.1|5270.1|5270.6|5264.6|5278.6|5272.6|5270.6|5264.6|70
1615176300000|2021-03-08 04:05:00|5271.1|5265.1|5269.6|5263.6|5272.1|5266.1|5268.1|5262.1|77
1615176600000|2021-03-08 04:10:00|5269.5|5263.5|5274.6|5268.6|5275.1|5269.1|5269.1|5263.1|83
1615176900000|2021-03-08 04:15:00|5275.6|5269.6|5274.1|5268.1|5277.1|5271.1|5274.1|5268.1|53
1615177200000|2021-03-08 04:20:00|5276.1|5270.1|5281.5|5275.5|5281.5|5275.5|5275.1|5269.1|43
1615177500000|2021-03-08 04:25:00|5282|5276|5285|5279|5288|5282|5282|5276|76
1615177800000|2021-03-08 04:30:00|5285.5|5279.5|5285.5|5279.5|5288|5282|5284|5278|48
1615178100000|2021-03-08 04:35:00|5285.1|5279.1|5284.5|5278.5|5285.1|5279.1|5284|5278|7
1615178400000|2021-03-08 04:40:00|5284|5278|5278|5272|5284|5278|5275|5269|53
1615178700000|2021-03-08 04:45:00|5277.5|5271.5|5280|5274|5281.5|5275.5|5275.5|5269.5|20
1615179000000|2021-03-08 04:50:00|5280.5|5274.5|5282.5|5276.5|5283.5|5277.5|5280.5|5274.5|9
1615179300000|2021-03-08 04:55:00|5282.6|5276.6|5285.5|5279.5|5285.5|5279.5|5282.6|5276.6|16
1615179600000|2021-03-08 05:00:00|5285|5279|5286.5|5280.5|5287|5281|5283.5|5277.5|28
1615179900000|2021-03-08 05:05:00|5286.4|5280.4|5285.5|5279.5|5286.5|5280.5|5281|5275|11
1615180200000|2021-03-08 05:10:00|5286|5280|5284.5|5278.5|5286.5|5280.5|5282|5276|20
1615180500000|2021-03-08 05:15:00|5285.5|5279.5|5290.4|5284.4|5294.9|5288.9|5285.5|5279.5|42
1615180800000|2021-03-08 05:20:00|5290|5284|5292.4|5286.4|5294.9|5288.9|5289.9|5283.9|23
1615181100000|2021-03-08 05:25:00|5291.4|5285.4|5289.4|5283.4|5291.9|5285.9|5288.9|5282.9|17
1615181400000|2021-03-08 05:30:00|5290.9|5284.9|5295.4|5289.4|5295.9|5289.9|5281.4|5275.4|143
1615181700000|2021-03-08 05:35:00|5294.4|5288.4|5301.4|5295.4|5301.9|5295.9|5292.4|5286.4|92
1615182000000|2021-03-08 05:40:00|5300.9|5294.9|5303.4|5297.4|5304.9|5298.9|5299.9|5293.9|134
1615182300000|2021-03-08 05:45:00|5302.9|5296.9|5302.4|5296.4|5304.4|5298.4|5298.4|5292.4|47
1615182600000|2021-03-08 05:50:00|5301.9|5295.9|5308.9|5302.9|5309.4|5303.4|5299.9|5293.9|99
1615182900000|2021-03-08 05:55:00|5307.9|5301.9|5302.4|5296.4|5308.4|5302.4|5298.4|5292.4|74
1615183200000|2021-03-08 06:00:00|5302.3|5296.3|5304.4|5298.4|5309.9|5303.9|5301.4|5295.4|148
1615183500000|2021-03-08 06:05:00|5304.8|5298.8|5304.3|5298.3|5306.9|5300.9|5303.4|5297.4|63
1615183800000|2021-03-08 06:10:00|5303.9|5297.9|5299.3|5293.3|5303.9|5297.9|5298.8|5292.8|61
1615184100000|2021-03-08 06:15:00|5299.8|5293.8|5300.3|5294.3|5303.8|5297.8|5298.8|5292.8|44
1615184400000|2021-03-08 06:20:00|5300.8|5294.8|5293.3|5287.3|5302.3|5296.3|5291.8|5285.8|102
1615184700000|2021-03-08 06:25:00|5293.8|5287.8|5294.3|5288.3|5294.8|5288.8|5290.3|5284.3|43
1615185000000|2021-03-08 06:30:00|5293.8|5287.8|5290.3|5284.3|5297.3|5291.3|5289.8|5283.8|84
1615185300000|2021-03-08 06:35:00|5287.8|5281.8|5288.3|5282.3|5291.8|5285.8|5286.8|5280.8|73
1615185600000|2021-03-08 06:40:00|5289.3|5283.3|5288.8|5282.8|5294.8|5288.8|5288.8|5282.8|96
1615185900000|2021-03-08 06:45:00|5287.8|5281.8|5293.3|5287.3|5293.3|5287.3|5280.8|5274.8|159
1615186200000|2021-03-08 06:50:00|5293.8|5287.8|5292.3|5286.3|5297.3|5291.3|5291.3|5285.3|114
1615186500000|2021-03-08 06:55:00|5291.8|5285.8|5293.3|5287.3|5296.3|5290.3|5289.8|5283.8|57
1615186800000|2021-03-08 07:00:00|5292.8|5286.8|5289.2|5283.2|5293.3|5287.3|5285.3|5279.3|93
1615187100000|2021-03-08 07:05:00|5288.8|5282.8|5280.7|5274.7|5288.8|5282.8|5280.7|5274.7|86
1615187400000|2021-03-08 07:10:00|5280.8|5274.8|5281.2|5275.2|5282.2|5276.2|5275.7|5269.7|119
1615187700000|2021-03-08 07:15:00|5281.7|5275.7|5276.2|5270.2|5282.2|5276.2|5272.7|5266.7|66
1615188000000|2021-03-08 07:20:00|5276.7|5270.7|5271.7|5265.7|5280.2|5274.2|5271.7|5265.7|141
1615188300000|2021-03-08 07:25:00|5271.2|5265.2|5277.2|5271.2|5277.7|5271.7|5269.7|5263.7|125
1615188600000|2021-03-08 07:30:00|5277.7|5271.7|5282.7|5276.7|5283.2|5277.2|5274.2|5268.2|113
1615188900000|2021-03-08 07:35:00|5283.2|5277.2|5281.7|5275.7|5283.7|5277.7|5280.7|5274.7|109
1615189200000|2021-03-08 07:40:00|5282.2|5276.2|5287.7|5281.7|5288.7|5282.7|5282.2|5276.2|75
1615189500000|2021-03-08 07:45:00|5287.2|5281.2|5294.7|5288.7|5294.7|5288.7|5286.7|5280.7|132
1615189800000|2021-03-08 07:50:00|5294.6|5288.6|5293.6|5287.6|5297.6|5291.6|5291.6|5285.6|81
1615190100000|2021-03-08 07:55:00|5293.1|5287.1|5292.1|5286.1|5293.6|5287.6|5286.6|5280.6|132
1615190400000|2021-03-08 08:00:00|5291.6|5285.6|5289.6|5283.6|5292.1|5286.1|5287.6|5281.6|201
1615190700000|2021-03-08 08:05:00|5288.1|5282.1|5282.1|5276.1|5288.6|5282.6|5281.6|5275.6|59
1615191000000|2021-03-08 08:10:00|5281.6|5275.6|5276.1|5270.1|5281.6|5275.6|5270.6|5264.6|113
1615191300000|2021-03-08 08:15:00|5275.6|5269.6|5271.1|5265.1|5281.1|5275.1|5269.6|5263.6|106
1615191600000|2021-03-08 08:20:00|5271.6|5265.6|5272.1|5266.1|5273.1|5267.1|5269.1|5263.1|60
1615191900000|2021-03-08 08:25:00|5271.6|5265.6|5280.6|5274.6|5280.6|5274.6|5269.1|5263.1|50
1615192200000|2021-03-08 08:30:00|5281.1|5275.1|5284.1|5278.1|5286.1|5280.1|5277.6|5271.6|93
1615192500000|2021-03-08 08:35:00|5284.5|5278.5|5281.1|5275.1|5284.5|5278.5|5277.1|5271.1|52
1615192800000|2021-03-08 08:40:00|5280.6|5274.6|5286.6|5280.6|5286.6|5280.6|5276.1|5270.1|68
1615193100000|2021-03-08 08:45:00|5287.1|5281.1|5297.5|5291.5|5298.3|5292.3|5286|5280|103
1615193400000|2021-03-08 08:50:00|5297.1|5291.1|5295|5289|5297.5|5291.5|5292.5|5286.5|34
1615193700000|2021-03-08 08:55:00|5294.6|5288.6|5285.5|5279.5|5295|5289|5279.5|5273.5|69
1615194000000|2021-03-08 09:00:00|5286|5280|5286|5280|5289|5283|5285.5|5279.5|64
1615194300000|2021-03-08 09:05:00|5285.5|5279.5|5277|5271|5285.5|5279.5|5274|5268|122
1615194600000|2021-03-08 09:10:00|5276|5270|5272.5|5266.5|5278|5272|5271.5|5265.5|107
1615194900000|2021-03-08 09:15:00|5272|5266|5270|5264|5274.5|5268.5|5270|5264|55
1615195200000|2021-03-08 09:20:00|5269.5|5263.5|5256|5250|5269.5|5263.5|5253.5|5247.5|187
1615195500000|2021-03-08 09:25:00|5255|5249|5263|5257|5265|5259|5255|5249|83
1615195800000|2021-03-08 09:30:00|5263.4|5257.4|5261|5255|5264|5258|5258.5|5252.5|69
1615196100000|2021-03-08 09:35:00|5260|5254|5263.9|5257.9|5264.4|5258.4|5259|5253|54
1615196400000|2021-03-08 09:40:00|5262.9|5256.9|5269.9|5263.9|5270.9|5264.9|5261.9|5255.9|75
1615196700000|2021-03-08 09:45:00|5269.4|5263.4|5267.9|5261.9|5269.9|5263.9|5262.9|5256.9|45
1615197000000|2021-03-08 09:50:00|5266.9|5260.9|5278.9|5272.9|5278.9|5272.9|5265.4|5259.4|192
1615197300000|2021-03-08 09:55:00|5278|5272|5273.4|5267.4|5278.4|5272.4|5268.4|5262.4|52
1615197600000|2021-03-08 10:00:00|5272.9|5266.9|5276.4|5270.4|5276.4|5270.4|5271.9|5265.9|45
1615197900000|2021-03-08 10:05:00|5275.9|5269.9|5275.9|5269.9|5276.4|5270.4|5270.9|5264.9|26
1615198200000|2021-03-08 10:10:00|5276.4|5270.4|5272.9|5266.9|5276.4|5270.4|5271.9|5265.9|43
1615198500000|2021-03-08 10:15:00|5272.4|5266.4|5267.9|5261.9|5273.4|5267.4|5265.4|5259.4|26
1615198800000|2021-03-08 10:20:00|5268.3|5262.3|5262.8|5256.8|5268.3|5262.3|5259.4|5253.4|27
1615199100000|2021-03-08 10:25:00|5263.3|5257.3|5260.8|5254.8|5263.3|5257.3|5259.9|5253.9|12
1615199400000|2021-03-08 10:30:00|5261.3|5255.3|5274.8|5268.8|5274.8|5268.8|5260.8|5254.8|50
1615199700000|2021-03-08 10:35:00|5274.4|5268.4|5268.8|5262.8|5275.3|5269.3|5267.8|5261.8|36
1615200000000|2021-03-08 10:40:00|5268.3|5262.3|5267.8|5261.8|5269.3|5263.3|5264.3|5258.3|19
1615200300000|2021-03-08 10:45:00|5267.9|5261.9|5266.3|5260.3|5270.3|5264.3|5263.8|5257.8|39
1615200600000|2021-03-08 10:50:00|5266.8|5260.8|5269.8|5263.8|5271.8|5265.8|5265.3|5259.3|70
1615200900000|2021-03-08 10:55:00|5269.3|5263.3|5265.8|5259.8|5270.8|5264.8|5264.8|5258.8|29
1615201200000|2021-03-08 11:00:00|5267.8|5261.8|5265.8|5259.8|5270.8|5264.8|5265.8|5259.8|25
1615201500000|2021-03-08 11:05:00|5266.8|5260.8|5268.8|5262.8|5268.8|5262.8|5265.3|5259.3|18
1615201800000|2021-03-08 11:10:00|5268.7|5262.7|5261.8|5255.8|5268.7|5262.7|5260.3|5254.3|34
1615202100000|2021-03-08 11:15:00|5261.7|5255.7|5257.2|5251.2|5262.3|5256.3|5256.8|5250.8|55
1615202400000|2021-03-08 11:20:00|5256.8|5250.8|5256.2|5250.2|5256.8|5250.8|5253.3|5247.3|39
1615202700000|2021-03-08 11:25:00|5255.2|5249.2|5255.7|5249.7|5256.8|5250.8|5254.2|5248.2|40
1615203000000|2021-03-08 11:30:00|5255.2|5249.2|5255.7|5249.7|5257.2|5251.2|5255.2|5249.2|85
1615203300000|2021-03-08 11:35:00|5256.2|5250.2|5257.2|5251.2|5257.2|5251.2|5253.2|5247.2|38
1615203600000|2021-03-08 11:40:00|5256.7|5250.7|5254.7|5248.7|5257.2|5251.2|5253.2|5247.2|43
1615203900000|2021-03-08 11:45:00|5255.2|5249.2|5257.2|5251.2|5257.2|5251.2|5255.2|5249.2|41
1615204200000|2021-03-08 11:50:00|5256.7|5250.7|5255.7|5249.7|5257.2|5251.2|5253.2|5247.2|44
1615204500000|2021-03-08 11:55:00|5255.2|5249.2|5255.7|5249.7|5255.7|5249.7|5253.7|5247.7|27
1615204800000|2021-03-08 12:00:00|5256.1|5250.1|5251.2|5245.2|5257.2|5251.2|5250.2|5244.2|86
1615205100000|2021-03-08 12:05:00|5250.7|5244.7|5252.7|5246.7|5253.2|5247.2|5248.2|5242.2|38
1615205400000|2021-03-08 12:10:00|5253.6|5247.6|5252.6|5246.6|5255.7|5249.7|5252.2|5246.2|17
1615205700000|2021-03-08 12:15:00|5252.2|5246.2|5257.1|5251.1|5257.1|5251.1|5251.6|5245.6|25
1615206000000|2021-03-08 12:20:00|5255.6|5249.6|5261.6|5255.6|5261.7|5255.7|5255.1|5249.1|110
1615206300000|2021-03-08 12:25:00|5261.1|5255.1|5268.6|5262.6|5269.6|5263.6|5260.1|5254.1|41
1615206600000|2021-03-08 12:30:00|5270.1|5264.1|5271.6|5265.6|5272.1|5266.1|5266.6|5260.6|56
1615206900000|2021-03-08 12:35:00|5272.1|5266.1|5267.6|5261.6|5272.1|5266.1|5266.6|5260.6|28
1615207200000|2021-03-08 12:40:00|5266.6|5260.6|5270.6|5264.6|5276.1|5270.1|5266.6|5260.6|72
1615207500000|2021-03-08 12:45:00|5269.6|5263.6|5269.1|5263.1|5269.6|5263.6|5266.6|5260.6|27
1615207800000|2021-03-08 12:50:00|5269.6|5263.6|5269.6|5263.6|5271.1|5265.1|5268.6|5262.6|40
1615208100000|2021-03-08 12:55:00|5269.5|5263.5|5264.6|5258.6|5269.5|5263.5|5262.1|5256.1|65
1615208400000|2021-03-08 13:00:00|5264.5|5258.5|5263.6|5257.6|5269|5263|5260.1|5254.1|168
1615208700000|2021-03-08 13:05:00|5263.1|5257.1|5255.5|5249.5|5269.1|5263.1|5255|5249|101
1615209000000|2021-03-08 13:10:00|5254.5|5248.5|5264.5|5258.5|5265|5259|5248|5242|264
1615209300000|2021-03-08 13:15:00|5264|5258|5265|5259|5268.1|5262.1|5262|5256|124
1615209600000|2021-03-08 13:20:00|5265.5|5259.5|5263|5257|5265.5|5259.5|5260|5254|50
1615209900000|2021-03-08 13:25:00|5262.5|5256.5|5262.5|5256.5|5265|5259|5259|5253|83
1615210200000|2021-03-08 13:30:00|5263|5257|5260|5254|5265.5|5259.5|5259.5|5253.5|120
1615210500000|2021-03-08 13:35:00|5258.5|5252.5|5259.5|5253.5|5262|5256|5257|5251|157
1615210800000|2021-03-08 13:40:00|5259|5253|5261.5|5255.5|5263|5257|5258|5252|98
1615213800000|2021-03-08 14:30:00|5264.3|5258.3|5248.3|5242.3|5267.8|5261.8|5247.8|5241.8|1431
1615214100000|2021-03-08 14:35:00|5247.9|5241.9|5263.3|5257.3|5263.3|5257.3|5237.8|5231.8|1026
1615214400000|2021-03-08 14:40:00|5262.9|5256.9|5252.8|5246.8|5269.3|5263.3|5247.3|5241.3|689
1615214700000|2021-03-08 14:45:00|5252.4|5246.4|5239.9|5233.9|5254.8|5248.8|5237.4|5231.4|503
1615215000000|2021-03-08 14:50:00|5239.8|5233.8|5241.9|5235.9|5243.4|5237.4|5232.4|5226.4|473
1615215300000|2021-03-08 14:55:00|5241.8|5235.8|5255.4|5249.4|5255.9|5249.9|5239.4|5233.4|393
1615215600000|2021-03-08 15:00:00|5255.9|5249.9|5262.9|5256.9|5263.9|5257.9|5252.4|5246.4|381
1615215900000|2021-03-08 15:05:00|5261.9|5255.9|5261.9|5255.9|5264.4|5258.4|5255.6|5249.6|217
1615216200000|2021-03-08 15:10:00|5262.4|5256.4|5262.4|5256.4|5264.4|5258.4|5256.5|5250.5|291
1615216500000|2021-03-08 15:15:00|5262.9|5256.9|5249.8|5243.8|5262.9|5256.9|5249.8|5243.8|292
1615216800000|2021-03-08 15:20:00|5250.2|5244.2|5244.9|5238.9|5250.7|5244.7|5242.9|5236.9|345
1615217100000|2021-03-08 15:25:00|5244.8|5238.8|5244.5|5238.5|5244.9|5238.9|5239.5|5233.5|222
1615217400000|2021-03-08 15:30:00|5244|5238|5250|5244|5250.5|5244.5|5239|5233|332
1615217700000|2021-03-08 15:35:00|5249|5243|5248|5242|5257|5251|5247.1|5241.1|248
1615218000000|2021-03-08 15:40:00|5247.5|5241.5|5239.5|5233.5|5247.5|5241.5|5239|5233|218
1615218300000|2021-03-08 15:45:00|5240|5234|5252|5246|5253|5247|5238|5232|335
1615218600000|2021-03-08 15:50:00|5251.5|5245.5|5262.1|5256.1|5262.1|5256.1|5249|5243|239
1615218900000|2021-03-08 15:55:00|5262|5256|5263|5257|5269|5263|5261|5255|300
1615219200000|2021-03-08 16:00:00|5263.9|5257.9|5265.5|5259.5|5267|5261|5263|5257|169
1615219500000|2021-03-08 16:05:00|5265|5259|5271.6|5265.6|5272.1|5266.1|5264|5258|265
1615219800000|2021-03-08 16:10:00|5272.1|5266.1|5275.1|5269.1|5275.1|5269.1|5269.1|5263.1|433
1615220100000|2021-03-08 16:15:00|5274.6|5268.6|5265.6|5259.6|5275.1|5269.1|5264.1|5258.1|328
1615220400000|2021-03-08 16:20:00|5266.5|5260.5|5272.3|5266.3|5273.8|5267.8|5264.8|5258.8|314
1615220700000|2021-03-08 16:25:00|5271.8|5265.8|5275.8|5269.8|5275.8|5269.8|5266.9|5260.9|329
1615221000000|2021-03-08 16:30:00|5276.8|5270.8|5288.8|5282.8|5291.8|5285.8|5276.8|5270.8|891
1615221300000|2021-03-08 16:35:00|5289.3|5283.3|5280.8|5274.8|5292.8|5286.8|5280.8|5274.8|511
1615221600000|2021-03-08 16:40:00|5281.8|5275.8|5281.8|5275.8|5287.3|5281.3|5279.8|5273.8|237
1615221900000|2021-03-08 16:45:00|5280.9|5274.9|5275.8|5269.8|5281.8|5275.8|5275.8|5269.8|178
1615222200000|2021-03-08 16:50:00|5277.8|5271.8|5276.8|5270.8|5281.8|5275.8|5276.8|5270.8|154
1615222500000|2021-03-08 16:55:00|5276.3|5270.3|5283.8|5277.8|5283.8|5277.8|5274.8|5268.8|153
1615222800000|2021-03-08 17:00:00|5284.8|5278.8|5281.3|5275.3|5285.8|5279.8|5279.8|5273.8|174
1615223100000|2021-03-08 17:05:00|5280.8|5274.8|5276.3|5270.3|5283.3|5277.3|5275.3|5269.3|176
1615223400000|2021-03-08 17:10:00|5276.7|5270.7|5280.7|5274.7|5282.7|5276.7|5276.7|5270.7|101
1615223700000|2021-03-08 17:15:00|5283.2|5277.2|5283.2|5277.2|5283.7|5277.7|5280.7|5274.7|138
1615224000000|2021-03-08 17:20:00|5283.3|5277.3|5287.7|5281.7|5289.2|5283.2|5282.7|5276.7|142
1615224300000|2021-03-08 17:25:00|5287.2|5281.2|5285.2|5279.2|5287.7|5281.7|5284.7|5278.7|181
1615224600000|2021-03-08 17:30:00|5284.7|5278.7|5285.4|5279.4|5289.9|5283.9|5284.7|5278.7|131
1615224900000|2021-03-08 17:35:00|5284.9|5278.9|5281|5275|5285.4|5279.4|5280|5274|94
1615225200000|2021-03-08 17:40:00|5280.9|5274.9|5283.4|5277.4|5284.9|5278.9|5278.9|5272.9|289
1615225500000|2021-03-08 17:45:00|5282.9|5276.9|5278.9|5272.9|5282.9|5276.9|5274.5|5268.5|229
1615225800000|2021-03-08 17:50:00|5280.9|5274.9|5286.4|5280.4|5286.9|5280.9|5276.4|5270.4|147
1615226100000|2021-03-08 17:55:00|5286.8|5280.8|5283.9|5277.9|5286.9|5280.9|5283.9|5277.9|70
1615226400000|2021-03-08 18:00:00|5284.3|5278.3|5282.9|5276.9|5284.8|5278.8|5277.9|5271.9|122
1615226700000|2021-03-08 18:05:00|5280.9|5274.9|5289.9|5283.9|5289.9|5283.9|5280.9|5274.9|179
1615227000000|2021-03-08 18:10:00|5290.9|5284.9|5290.9|5284.9|5291.9|5285.9|5285.9|5279.9|158
1615227300000|2021-03-08 18:15:00|5290.8|5284.8|5299.4|5293.4|5302.8|5296.8|5289.9|5283.9|428
1615227600000|2021-03-08 18:20:00|5299.9|5293.9|5291.4|5285.4|5299.9|5293.9|5290.9|5284.9|163
1615227900000|2021-03-08 18:25:00|5292.9|5286.9|5281.4|5275.4|5292.9|5286.9|5277.9|5271.9|230
1615228200000|2021-03-08 18:30:00|5281.3|5275.3|5277.8|5271.8|5281.4|5275.4|5274.9|5268.9|247
1615228500000|2021-03-08 18:35:00|5277.3|5271.3|5274.8|5268.8|5279.3|5273.3|5274.3|5268.3|147
1615228800000|2021-03-08 18:40:00|5275.3|5269.3|5276.3|5270.3|5279.8|5273.8|5269.3|5263.3|464
1615229100000|2021-03-08 18:45:00|5277.3|5271.3|5267.8|5261.8|5278.8|5272.8|5267.3|5261.3|149
1615229400000|2021-03-08 18:50:00|5268.8|5262.8|5263.8|5257.8|5269.8|5263.8|5255.8|5249.8|274
1615229700000|2021-03-08 18:55:00|5263.3|5257.3|5257.3|5251.3|5264.8|5258.8|5257.3|5251.3|344
1615230000000|2021-03-08 19:00:00|5257.8|5251.8|5269.3|5263.3|5271.8|5265.8|5257.8|5251.8|362
1615230300000|2021-03-08 19:05:00|5269.8|5263.8|5258.3|5252.3|5271.8|5265.8|5258.3|5252.3|360
1615230600000|2021-03-08 19:10:00|5258.4|5252.4|5262.9|5256.9|5263.4|5257.4|5246.8|5240.8|2013
1615230900000|2021-03-08 19:15:00|5263.9|5257.9|5269.7|5263.7|5270.7|5264.7|5262.4|5256.4|553
1615251600000|2021-03-09 01:00:00|5270.7|5264.7|5282.2|5276.2|5286.2|5280.2|5261.2|5255.2|245
1615251900000|2021-03-09 01:05:00|5281.7|5275.7|5285.1|5279.1|5297.1|5291.1|5281.7|5275.7|442
1615252200000|2021-03-09 01:10:00|5283.6|5277.6|5289.1|5283.1|5289.6|5283.6|5283.6|5277.6|173
1615252500000|2021-03-09 01:15:00|5289|5283|5289.1|5283.1|5289.1|5283.1|5285.1|5279.1|30
1615252800000|2021-03-09 01:20:00|5289.6|5283.6|5289.6|5283.6|5291.6|5285.6|5287|5281|84
1615253100000|2021-03-09 01:25:00|5290|5284|5280|5274|5293.1|5287.1|5280|5274|91
1615253400000|2021-03-09 01:30:00|5280.1|5274.1|5273|5267|5282|5276|5270.5|5264.5|108
1615253700000|2021-03-09 01:35:00|5273.1|5267.1|5283.1|5277.1|5284|5278|5273.1|5267.1|82
1615254000000|2021-03-09 01:40:00|5283.5|5277.5|5278.5|5272.5|5286.5|5280.5|5278.5|5272.5|50
1615254300000|2021-03-09 01:45:00|5278|5272|5284|5278|5288|5282|5278|5272|97
1615254600000|2021-03-09 01:50:00|5283.5|5277.5|5280.5|5274.5|5285.5|5279.5|5277.6|5271.6|102
1615254900000|2021-03-09 01:55:00|5281|5275|5277.5|5271.5|5281.5|5275.5|5276.5|5270.5|45
1615255200000|2021-03-09 02:00:00|5277|5271|5289|5283|5289|5283|5276.5|5270.5|95
1615255500000|2021-03-09 02:05:00|5288.5|5282.5|5290.5|5284.5|5299.4|5293.4|5287|5281|172
1615255800000|2021-03-09 02:10:00|5290.9|5284.9|5290|5284|5295.5|5289.5|5289|5283|111
1615256100000|2021-03-09 02:15:00|5290.5|5284.5|5297.9|5291.9|5299.5|5293.5|5289.5|5283.5|70
1615256400000|2021-03-09 02:20:00|5298|5292|5294.9|5288.9|5298|5292|5293.9|5287.9|17
1615256700000|2021-03-09 02:25:00|5293.9|5287.9|5295.9|5289.9|5297.9|5291.9|5293.9|5287.9|22
1615257000000|2021-03-09 02:30:00|5296.4|5290.4|5292.9|5286.9|5300.4|5294.4|5291.9|5285.9|51
1615257300000|2021-03-09 02:35:00|5293.4|5287.4|5285.9|5279.9|5293.4|5287.4|5282.4|5276.4|76
1615257600000|2021-03-09 02:40:00|5285.4|5279.4|5283.9|5277.9|5285.9|5279.9|5279.9|5273.9|62
1615257900000|2021-03-09 02:45:00|5284.4|5278.4|5289.9|5283.9|5290.4|5284.4|5283.9|5277.9|55
1615258200000|2021-03-09 02:50:00|5289.4|5283.4|5296.9|5290.9|5296.9|5290.9|5288.9|5282.9|47
1615258500000|2021-03-09 02:55:00|5295.9|5289.9|5292.9|5286.9|5298.9|5292.9|5288.9|5282.9|42
1615258800000|2021-03-09 03:00:00|5293.4|5287.4|5292.9|5286.9|5296.4|5290.4|5288.9|5282.9|33
1615259100000|2021-03-09 03:05:00|5293.9|5287.9|5301.9|5295.9|5301.9|5295.9|5293.4|5287.4|65
1615259400000|2021-03-09 03:10:00|5300.9|5294.9|5304.8|5298.8|5305.8|5299.8|5299.4|5293.4|57
1615259700000|2021-03-09 03:15:00|5304.9|5298.9|5301.8|5295.8|5306.8|5300.8|5301.3|5295.3|67
1615260000000|2021-03-09 03:20:00|5301.9|5295.9|5306.3|5300.3|5309.8|5303.8|5301.9|5295.9|44
1615260300000|2021-03-09 03:25:00|5305.8|5299.8|5305.8|5299.8|5310.3|5304.3|5304.8|5298.8|55
1615260600000|2021-03-09 03:30:00|5306.3|5300.3|5301.7|5295.7|5306.3|5300.3|5301.2|5295.2|69
1615260900000|2021-03-09 03:35:00|5302.2|5296.2|5298.2|5292.2|5302.2|5296.2|5296.2|5290.2|58
1615261200000|2021-03-09 03:40:00|5298.7|5292.7|5298.2|5292.2|5298.7|5292.7|5296.2|5290.2|33
1615261500000|2021-03-09 03:45:00|5298.7|5292.7|5298.7|5292.7|5299.7|5293.7|5296.7|5290.7|19
1615261800000|2021-03-09 03:50:00|5299.7|5293.7|5298.7|5292.7|5300.2|5294.2|5298.6|5292.6|8
1615262100000|2021-03-09 03:55:00|5299.2|5293.2|5300.2|5294.2|5300.2|5294.2|5298.2|5292.2|3
1615262400000|2021-03-09 04:00:00|5300.6|5294.6|5303.7|5297.7|5304.2|5298.2|5300.6|5294.6|12
1615262700000|2021-03-09 04:05:00|5303.2|5297.2|5300.1|5294.1|5304.2|5298.2|5298.6|5292.6|50
1615263000000|2021-03-09 04:10:00|5300.6|5294.6|5298.6|5292.6|5301.6|5295.6|5297.6|5291.6|21
1615263300000|2021-03-09 04:15:00|5298.1|5292.1|5297.6|5291.6|5298.1|5292.1|5296.1|5290.1|20
1615263600000|2021-03-09 04:20:00|5298.1|5292.1|5298.6|5292.6|5300.1|5294.1|5297.6|5291.6|5
1615263900000|2021-03-09 04:25:00|5298.7|5292.7|5294.1|5288.1|5299.6|5293.6|5292.6|5286.6|28
1615264200000|2021-03-09 04:30:00|5293.1|5287.1|5293.6|5287.6|5294.1|5288.1|5291.6|5285.6|14
1615264500000|2021-03-09 04:35:00|5292.6|5286.6|5294.1|5288.1|5294.1|5288.1|5292.6|5286.6|4
1615264800000|2021-03-09 04:40:00|5293.6|5287.6|5293.1|5287.1|5293.6|5287.6|5292.6|5286.6|2
1615265100000|2021-03-09 04:45:00|5293.6|5287.6|5293.1|5287.1|5294.1|5288.1|5291.1|5285.1|15
1615265400000|2021-03-09 04:50:00|5293.5|5287.5|5292.6|5286.6|5294.1|5288.1|5292.6|5286.6|3
1615265700000|2021-03-09 04:55:00|5293.1|5287.1|5296.5|5290.5|5296.6|5290.6|5293.1|5287.1|8
1615266000000|2021-03-09 05:00:00|5297|5291|5299.5|5293.5|5300|5294|5296.5|5290.5|9
1615266300000|2021-03-09 05:05:00|5299.6|5293.6|5297.5|5291.5|5300|5294|5296|5290|36
1615266600000|2021-03-09 05:10:00|5297.6|5291.6|5297|5291|5299.5|5293.5|5297|5291|9
1615266900000|2021-03-09 05:15:00|5297.5|5291.5|5298.5|5292.5|5299|5293|5297.5|5291.5|5
1615267200000|2021-03-09 05:20:00|5298|5292|5293|5287|5298|5292|5293|5287|13
1615267500000|2021-03-09 05:25:00|5293.5|5287.5|5294.5|5288.5|5295.5|5289.5|5293.5|5287.5|6
1615267800000|2021-03-09 05:30:00|5294|5288|5292.5|5286.5|5298.5|5292.5|5292|5286|58
1615268100000|2021-03-09 05:35:00|5292|5286|5299|5293|5299.5|5293.5|5290|5284|49
1615268400000|2021-03-09 05:40:00|5298.5|5292.5|5299.5|5293.5|5301|5295|5297|5291|38
1615268700000|2021-03-09 05:45:00|5299.9|5293.9|5301.5|5295.5|5303.5|5297.5|5299.9|5293.9|31
1615269000000|2021-03-09 05:50:00|5301|5295|5295.4|5289.4|5302.4|5296.4|5294.4|5288.4|30
1615269300000|2021-03-09 05:55:00|5295.9|5289.9|5294.4|5288.4|5299.4|5293.4|5294.4|5288.4|11
1615269600000|2021-03-09 06:00:00|5293.9|5287.9|5295.4|5289.4|5296.4|5290.4|5291.4|5285.4|41
1615269900000|2021-03-09 06:05:00|5294.4|5288.4|5293.4|5287.4|5295.4|5289.4|5290.9|5284.9|30
1615270200000|2021-03-09 06:10:00|5292.9|5286.9|5286.4|5280.4|5295.9|5289.9|5285.9|5279.9|75
1615270500000|2021-03-09 06:15:00|5285.9|5279.9|5283.4|5277.4|5287.9|5281.9|5278.9|5272.9|89
1615270800000|2021-03-09 06:20:00|5282.9|5276.9|5275.9|5269.9|5283.4|5277.4|5275.9|5269.9|111
1615271100000|2021-03-09 06:25:00|5276.4|5270.4|5268.9|5262.9|5278.4|5272.4|5268.9|5262.9|161
1615271400000|2021-03-09 06:30:00|5267.9|5261.9|5267.9|5261.9|5274.4|5268.4|5267.9|5261.9|172
1615271700000|2021-03-09 06:35:00|5266.4|5260.4|5253.4|5247.4|5267.4|5261.4|5253.4|5247.4|256
1615272000000|2021-03-09 06:40:00|5252.9|5246.9|5246.9|5240.9|5255.4|5249.4|5246.3|5240.3|166
1615272300000|2021-03-09 06:45:00|5247.9|5241.9|5247.9|5241.9|5255.8|5249.8|5246.3|5240.3|168
1615272600000|2021-03-09 06:50:00|5247.8|5241.8|5250.3|5244.3|5250.8|5244.8|5239.8|5233.8|201
1615272900000|2021-03-09 06:55:00|5250.4|5244.4|5236.3|5230.3|5251.8|5245.8|5232.8|5226.8|91
1615273200000|2021-03-09 07:00:00|5236.8|5230.8|5240.2|5234.2|5243.2|5237.2|5236.8|5230.8|58
1615273500000|2021-03-09 07:05:00|5238.2|5232.2|5244.2|5238.2|5244.6|5238.6|5236.7|5230.7|59
1615273800000|2021-03-09 07:10:00|5244.1|5238.1|5246.2|5240.2|5247.7|5241.7|5242.2|5236.2|38
1615274100000|2021-03-09 07:15:00|5246.7|5240.7|5247.1|5241.1|5247.1|5241.1|5242.6|5236.6|43
1615274400000|2021-03-09 07:20:00|5246.6|5240.6|5244.6|5238.6|5247.6|5241.6|5243.1|5237.1|23
1615274700000|2021-03-09 07:25:00|5244.7|5238.7|5246.1|5240.1|5250.6|5244.6|5244.7|5238.7|48
1615275000000|2021-03-09 07:30:00|5246.6|5240.6|5242.6|5236.6|5246.6|5240.6|5238.6|5232.6|35
1615275300000|2021-03-09 07:35:00|5241.6|5235.6|5246.1|5240.1|5246.6|5240.6|5240.6|5234.6|23
1615275600000|2021-03-09 07:40:00|5244.1|5238.1|5255.1|5249.1|5255.6|5249.6|5243.6|5237.6|93
1615275900000|2021-03-09 07:45:00|5255.6|5249.6|5253.6|5247.6|5256.1|5250.1|5253.1|5247.1|31
1615276200000|2021-03-09 07:50:00|5254.1|5248.1|5257.1|5251.1|5262.6|5256.6|5254.1|5248.1|109
1615276500000|2021-03-09 07:55:00|5256.6|5250.6|5267.1|5261.1|5268.1|5262.1|5256|5250|66
1615276800000|2021-03-09 08:00:00|5267.5|5261.5|5268.6|5262.6|5271.1|5265.1|5262.6|5256.6|133
1615277100000|2021-03-09 08:05:00|5267.6|5261.6|5271.1|5265.1|5271.6|5265.6|5264.1|5258.1|79
1615277400000|2021-03-09 08:10:00|5272.6|5266.6|5275|5269|5277.5|5271.5|5268.5|5262.5|103
1615277700000|2021-03-09 08:15:00|5274.6|5268.6|5270|5264|5274.6|5268.6|5265.5|5259.5|69
1615278000000|2021-03-09 08:20:00|5270.1|5264.1|5289|5283|5289|5283|5268|5262|179
1615278300000|2021-03-09 08:25:00|5293|5287|5301|5295|5301|5295|5292|5286|268
1615278600000|2021-03-09 08:30:00|5301.5|5295.5|5297|5291|5303.5|5297.5|5296.5|5290.5|128
1615278900000|2021-03-09 08:35:00|5298|5292|5305|5299|5305|5299|5296|5290|84
1615279200000|2021-03-09 08:40:00|5305.5|5299.5|5306|5300|5307.5|5301.5|5302.5|5296.5|123
1615279500000|2021-03-09 08:45:00|5305.5|5299.5|5329.5|5323.5|5335|5329|5305.5|5299.5|420
1615279800000|2021-03-09 08:50:00|5329|5323|5331|5325|5335.5|5329.5|5327.5|5321.5|120
1615280100000|2021-03-09 08:55:00|5331.5|5325.5|5326|5320|5332.5|5326.5|5323.5|5317.5|154
1615280400000|2021-03-09 09:00:00|5326.5|5320.5|5321.4|5315.4|5326.5|5320.5|5317.5|5311.5|277
1615280700000|2021-03-09 09:05:00|5320.9|5314.9|5315.4|5309.4|5324.9|5318.9|5315.4|5309.4|104
1615281000000|2021-03-09 09:10:00|5312.9|5306.9|5308.9|5302.9|5313.9|5307.9|5304.9|5298.9|68
1615281300000|2021-03-09 09:15:00|5308.5|5302.5|5305.9|5299.9|5310.4|5304.4|5305.4|5299.4|26
1615281600000|2021-03-09 09:20:00|5306.9|5300.9|5304.9|5298.9|5311.4|5305.4|5304.4|5298.4|32
1615281900000|2021-03-09 09:25:00|5305.4|5299.4|5307.9|5301.9|5313.4|5307.4|5301.9|5295.9|87
1615282200000|2021-03-09 09:30:00|5308.4|5302.4|5308.9|5302.9|5313.9|5307.9|5307.4|5301.4|53
1615282500000|2021-03-09 09:35:00|5309.4|5303.4|5306.9|5300.9|5312.4|5306.4|5306.4|5300.4|31
1615282800000|2021-03-09 09:40:00|5306.4|5300.4|5310.9|5304.9|5312.9|5306.9|5304.9|5298.9|56
1615283100000|2021-03-09 09:45:00|5311.9|5305.9|5307.9|5301.9|5313.9|5307.9|5306.4|5300.4|66
1615283400000|2021-03-09 09:50:00|5308.4|5302.4|5312.9|5306.9|5313.4|5307.4|5307.4|5301.4|37
1615283700000|2021-03-09 09:55:00|5313.3|5307.3|5316.3|5310.3|5318.4|5312.4|5311.9|5305.9|38
1615284000000|2021-03-09 10:00:00|5315.8|5309.8|5324.8|5318.8|5329.3|5323.3|5314.3|5308.3|261
1615284300000|2021-03-09 10:05:00|5324.4|5318.4|5321.8|5315.8|5324.9|5318.9|5320.8|5314.8|36
1615284600000|2021-03-09 10:10:00|5321.3|5315.3|5325.3|5319.3|5325.3|5319.3|5321.3|5315.3|36
1615284900000|2021-03-09 10:15:00|5324.8|5318.8|5318.8|5312.8|5324.8|5318.8|5316.3|5310.3|43
1615285200000|2021-03-09 10:20:00|5319.3|5313.3|5320.3|5314.3|5321.8|5315.8|5317.8|5311.8|37
1615285500000|2021-03-09 10:25:00|5321.3|5315.3|5320.8|5314.8|5321.3|5315.3|5319.3|5313.3|52
1615285800000|2021-03-09 10:30:00|5320.3|5314.3|5325.8|5319.8|5327.8|5321.8|5319.8|5313.8|59
1615286100000|2021-03-09 10:35:00|5324.8|5318.8|5325.8|5319.8|5329.8|5323.8|5322.8|5316.8|88
1615286400000|2021-03-09 10:40:00|5325.3|5319.3|5324.8|5318.8|5326.3|5320.3|5323.3|5317.3|37
1615286700000|2021-03-09 10:45:00|5324.7|5318.7|5324.3|5318.3|5329.8|5323.8|5324.3|5318.3|38
1615287000000|2021-03-09 10:50:00|5324.7|5318.7|5323.2|5317.2|5327.8|5321.8|5323.2|5317.2|60
1615287300000|2021-03-09 10:55:00|5323.7|5317.7|5319.7|5313.7|5323.7|5317.7|5316.3|5310.3|25
1615287600000|2021-03-09 11:00:00|5319.3|5313.3|5320.7|5314.7|5324.2|5318.2|5318.2|5312.2|24
1615287900000|2021-03-09 11:05:00|5320.3|5314.3|5326.2|5320.2|5326.7|5320.7|5319.2|5313.2|31
1615288200000|2021-03-09 11:10:00|5326.7|5320.7|5324.2|5318.2|5328.2|5322.2|5324.2|5318.2|36
1615288500000|2021-03-09 11:15:00|5324.7|5318.7|5329.2|5323.2|5330.2|5324.2|5322.7|5316.7|40
1615288800000|2021-03-09 11:20:00|5329.7|5323.7|5339.7|5333.7|5341.2|5335.2|5329.7|5323.7|106
1615289100000|2021-03-09 11:25:00|5339.8|5333.8|5336.2|5330.2|5340.7|5334.7|5330.2|5324.2|64
1615289400000|2021-03-09 11:30:00|5335.7|5329.7|5330.7|5324.7|5337.2|5331.2|5326.7|5320.7|49
1615289700000|2021-03-09 11:35:00|5330.2|5324.2|5333.7|5327.7|5334.7|5328.7|5330.2|5324.2|17
1615290000000|2021-03-09 11:40:00|5333.2|5327.2|5323.7|5317.7|5333.2|5327.2|5321.7|5315.7|66
1615290300000|2021-03-09 11:45:00|5324.7|5318.7|5326.1|5320.1|5330.7|5324.7|5323.7|5317.7|52
1615290600000|2021-03-09 11:50:00|5325.1|5319.1|5324.6|5318.6|5325.6|5319.6|5322.1|5316.1|26
1615290900000|2021-03-09 11:55:00|5324.1|5318.1|5326.1|5320.1|5326.1|5320.1|5324.1|5318.1|39
1615291200000|2021-03-09 12:00:00|5325.1|5319.1|5324.6|5318.6|5325.6|5319.6|5324.1|5318.1|115
1615291500000|2021-03-09 12:05:00|5324.1|5318.1|5331.1|5325.1|5332.6|5326.6|5324.1|5318.1|23
1615291800000|2021-03-09 12:10:00|5330.6|5324.6|5325.6|5319.6|5331.1|5325.1|5324.6|5318.6|162
1615292100000|2021-03-09 12:15:00|5326.1|5320.1|5327.6|5321.6|5327.6|5321.6|5324.6|5318.6|31
1615292400000|2021-03-09 12:20:00|5331.1|5325.1|5327.6|5321.6|5332.1|5326.1|5325.1|5319.1|92
1615292700000|2021-03-09 12:25:00|5328.1|5322.1|5328.6|5322.6|5330.1|5324.1|5326.6|5320.6|54
1615293000000|2021-03-09 12:30:00|5328.1|5322.1|5331.6|5325.6|5332.1|5326.1|5328.1|5322.1|105
1615293300000|2021-03-09 12:35:00|5331.1|5325.1|5331.1|5325.1|5332|5326|5329.1|5323.1|70
1615293600000|2021-03-09 12:40:00|5331.6|5325.6|5331.5|5325.5|5333|5327|5329.1|5323.1|56
1615293900000|2021-03-09 12:45:00|5332|5326|5334|5328|5334|5328|5330.1|5324.1|59
1615294200000|2021-03-09 12:50:00|5334.5|5328.5|5329.5|5323.5|5335|5329|5329|5323|133
1615294500000|2021-03-09 12:55:00|5330|5324|5333.5|5327.5|5334|5328|5329|5323|63
1615294800000|2021-03-09 13:00:00|5334|5328|5336.9|5330.9|5337.4|5331.4|5331|5325|331
1615295100000|2021-03-09 13:05:00|5336.4|5330.4|5345|5339|5350.3|5344.3|5336.4|5330.4|354
1615295400000|2021-03-09 13:10:00|5344.5|5338.5|5348.4|5342.4|5350.3|5344.3|5340|5334|414
1615295700000|2021-03-09 13:15:00|5347.9|5341.9|5335.5|5329.5|5350.8|5344.8|5335.5|5329.5|363
1615296000000|2021-03-09 13:20:00|5336|5330|5333|5327|5338.5|5332.5|5329.5|5323.5|328
1615296300000|2021-03-09 13:25:00|5332|5326|5309.5|5303.5|5332.5|5326.5|5301.5|5295.5|899
1615296600000|2021-03-09 13:30:00|5309.9|5303.9|5325.5|5319.5|5332.5|5326.5|5309.5|5303.5|590
1615296900000|2021-03-09 13:35:00|5325|5319|5314.4|5308.4|5327.5|5321.5|5313.9|5307.9|182
1615297200000|2021-03-09 13:40:00|5314|5308|5320.4|5314.4|5325.4|5319.4|5312.9|5306.9|411
1615300200000|2021-03-09 14:30:00|5321.9|5315.9|5301.3|5295.3|5330.4|5324.4|5278.3|5272.3|2171
1615300500000|2021-03-09 14:35:00|5300.8|5294.8|5321.8|5315.8|5328.8|5322.8|5299.8|5293.8|936
1615300800000|2021-03-09 14:40:00|5321.7|5315.7|5320.3|5314.3|5328.3|5322.3|5308.8|5302.8|874
1615301100000|2021-03-09 14:45:00|5320.7|5314.7|5317.3|5311.3|5323.3|5317.3|5313.8|5307.8|521
1615301400000|2021-03-09 14:50:00|5317.8|5311.8|5309.2|5303.2|5319.7|5313.7|5308.7|5302.7|353
1615301700000|2021-03-09 14:55:00|5309.3|5303.3|5308.8|5302.8|5311.7|5305.7|5299.7|5293.7|487
1615302000000|2021-03-09 15:00:00|5310.7|5304.7|5318|5312|5319.5|5313.5|5310.5|5304.5|325
1615302300000|2021-03-09 15:05:00|5317.5|5311.5|5305.4|5299.4|5317.5|5311.5|5300.4|5294.4|312
1615302600000|2021-03-09 15:10:00|5304.9|5298.9|5305.9|5299.9|5312.9|5306.9|5301.4|5295.4|515
1615302900000|2021-03-09 15:15:00|5305.4|5299.4|5309.4|5303.4|5312.9|5306.9|5303.4|5297.4|314
1615303200000|2021-03-09 15:20:00|5308.9|5302.9|5315.4|5309.4|5317.9|5311.9|5308.9|5302.9|240
1615303500000|2021-03-09 15:25:00|5315.9|5309.9|5317.9|5311.9|5322.4|5316.4|5312.4|5306.4|292
1615303800000|2021-03-09 15:30:00|5318.4|5312.4|5326.9|5320.9|5329.4|5323.4|5316.4|5310.4|349
1615304100000|2021-03-09 15:35:00|5327.4|5321.4|5334.4|5328.4|5336.4|5330.4|5325.9|5319.9|354
1615304400000|2021-03-09 15:40:00|5333.9|5327.9|5326.9|5320.9|5333.9|5327.9|5324.9|5318.9|186
1615304700000|2021-03-09 15:45:00|5327.4|5321.4|5323.9|5317.9|5333.4|5327.4|5318.4|5312.4|430
1615305000000|2021-03-09 15:50:00|5323.4|5317.4|5324.9|5318.9|5328.4|5322.4|5322.4|5316.4|257
1615305300000|2021-03-09 15:55:00|5326.4|5320.4|5324.8|5318.8|5333.9|5327.9|5321.3|5315.3|227
1615305600000|2021-03-09 16:00:00|5325.3|5319.3|5337.3|5331.3|5337.3|5331.3|5322.3|5316.3|426
1615305900000|2021-03-09 16:05:00|5337.4|5331.4|5338.3|5332.3|5350.8|5344.8|5336.4|5330.4|646
1615306200000|2021-03-09 16:10:00|5337.3|5331.3|5341.3|5335.3|5342.3|5336.3|5335.3|5329.3|213
1615306500000|2021-03-09 16:15:00|5341.8|5335.8|5341.8|5335.8|5346.3|5340.3|5340.3|5334.3|213
1615306800000|2021-03-09 16:20:00|5342.3|5336.3|5345.3|5339.3|5351.8|5345.8|5342.3|5336.3|245
1615307100000|2021-03-09 16:25:00|5345.8|5339.8|5346.8|5340.8|5350.8|5344.8|5344.3|5338.3|252
1615307400000|2021-03-09 16:30:00|5346.3|5340.3|5346.3|5340.3|5349.8|5343.8|5344.3|5338.3|279
1615307700000|2021-03-09 16:35:00|5346.2|5340.2|5344.8|5338.8|5346.3|5340.3|5340.8|5334.8|166
1615308000000|2021-03-09 16:40:00|5344.3|5338.3|5353.2|5347.2|5353.3|5347.3|5340.8|5334.8|289
1615308300000|2021-03-09 16:45:00|5352.8|5346.8|5352.7|5346.7|5355.2|5349.2|5351.2|5345.2|165
1615308600000|2021-03-09 16:50:00|5352.3|5346.3|5358.2|5352.2|5358.2|5352.2|5351.2|5345.2|341
1615308900000|2021-03-09 16:55:00|5357.7|5351.7|5356.7|5350.7|5358.2|5352.2|5350.7|5344.7|280
1615309200000|2021-03-09 17:00:00|5355.2|5349.2|5337.7|5331.7|5355.2|5349.2|5308.2|5302.2|1340
1615309500000|2021-03-09 17:05:00|5338.7|5332.7|5322.2|5316.2|5343.7|5337.7|5318.2|5312.2|516
1615309800000|2021-03-09 17:10:00|5322.7|5316.7|5323.2|5317.2|5328.7|5322.7|5317.7|5311.7|376
1615310100000|2021-03-09 17:15:00|5323.7|5317.7|5317.7|5311.7|5327.2|5321.2|5314.7|5308.7|444
1615310400000|2021-03-09 17:20:00|5317.2|5311.2|5313.7|5307.7|5319.2|5313.2|5313.2|5307.2|290
1615310700000|2021-03-09 17:25:00|5314.2|5308.2|5327.2|5321.2|5330.2|5324.2|5314.2|5308.2|246
1615311000000|2021-03-09 17:30:00|5327.7|5321.7|5332.6|5326.6|5334.1|5328.1|5321.2|5315.2|304
1615311300000|2021-03-09 17:35:00|5332.2|5326.2|5339.6|5333.6|5347.7|5341.7|5332.2|5326.2|582
1615311600000|2021-03-09 17:40:00|5340.6|5334.6|5342.6|5336.6|5346.1|5340.1|5338.7|5332.7|309
1615311900000|2021-03-09 17:45:00|5343.1|5337.1|5341.1|5335.1|5343.6|5337.6|5331.1|5325.1|486
1615312200000|2021-03-09 17:50:00|5341.6|5335.6|5322.6|5316.6|5343.1|5337.1|5314.6|5308.6|689
1615312500000|2021-03-09 17:55:00|5322.1|5316.1|5322.6|5316.6|5326.1|5320.1|5317.1|5311.1|293
1615312800000|2021-03-09 18:00:00|5322.1|5316.1|5312.1|5306.1|5322.1|5316.1|5308.2|5302.2|421
1615313100000|2021-03-09 18:05:00|5312.6|5306.6|5321.6|5315.6|5321.6|5315.6|5307.1|5301.1|311
1615313400000|2021-03-09 18:10:00|5321.1|5315.1|5312.6|5306.6|5323.1|5317.1|5311.1|5305.1|254
1615313700000|2021-03-09 18:15:00|5313.6|5307.6|5314.6|5308.6|5317.6|5311.6|5310.1|5304.1|197
1615314000000|2021-03-09 18:20:00|5315.1|5309.1|5319.1|5313.1|5326.6|5320.6|5315.1|5309.1|338
1615314300000|2021-03-09 18:25:00|5318.6|5312.6|5326.6|5320.6|5326.6|5320.6|5316.1|5310.1|162
1615314600000|2021-03-09 18:30:00|5327.1|5321.1|5322.1|5316.1|5328.1|5322.1|5321.1|5315.1|224
1615314900000|2021-03-09 18:35:00|5322.6|5316.6|5332.6|5326.6|5332.6|5326.6|5321.6|5315.6|289
1615315200000|2021-03-09 18:40:00|5332.2|5326.2|5331.1|5325.1|5333.1|5327.1|5329.1|5323.1|178
1615315500000|2021-03-09 18:45:00|5331.6|5325.6|5328.9|5322.9|5334.1|5328.1|5324.9|5318.9|188
1615315800000|2021-03-09 18:50:00|5330.9|5324.9|5345.8|5339.8|5346.3|5340.3|5329.4|5323.4|517
1615316100000|2021-03-09 18:55:00|5346.3|5340.3|5342.8|5336.8|5355.3|5349.3|5342.4|5336.4|388
1615316400000|2021-03-09 19:00:00|5342.3|5336.3|5350.3|5344.3|5350.9|5344.9|5342.3|5336.3|271
1615316700000|2021-03-09 19:05:00|5350.8|5344.8|5355.3|5349.3|5357.3|5351.3|5350.3|5344.3|418
1615317000000|2021-03-09 19:10:00|5353.8|5347.8|5362.3|5356.3|5366.3|5360.3|5353.8|5347.8|1893
1615317300000|2021-03-09 19:15:00|5362.8|5356.8|5365.4|5359.4|5368.4|5362.4|5356.3|5350.3|483
1615342500000|2021-03-10 02:15:00|5319|5313|5320|5314|5320|5314|5319|5313|2
1615342800000|2021-03-10 02:20:00|5319.5|5313.5|5319.5|5313.5|5322|5316|5318|5312|192
1615343100000|2021-03-10 02:25:00|5320.5|5314.5|5315.5|5309.5|5320.5|5314.5|5315.5|5309.5|215
1615343400000|2021-03-10 02:30:00|5315|5309|5319|5313|5320.5|5314.5|5308.5|5302.5|367
1615343700000|2021-03-10 02:35:00|5318.5|5312.5|5307.5|5301.5|5319|5313|5304.5|5298.5|258
1615344000000|2021-03-10 02:40:00|5308|5302|5315|5309|5315.5|5309.5|5308|5302|320
1615344300000|2021-03-10 02:45:00|5315.5|5309.5|5321.5|5315.5|5321.5|5315.5|5314.5|5308.5|516
1615344600000|2021-03-10 02:50:00|5321|5315|5320|5314|5322.5|5316.5|5319.5|5313.5|169
1615344900000|2021-03-10 02:55:00|5319.9|5313.9|5318.5|5312.5|5320|5314|5316|5310|81
1615345200000|2021-03-10 03:00:00|5319|5313|5321.9|5315.9|5322.5|5316.5|5318.5|5312.5|67
1615345500000|2021-03-10 03:05:00|5322.4|5316.4|5321.9|5315.9|5323.4|5317.4|5320.4|5314.4|233
1615345800000|2021-03-10 03:10:00|5321.5|5315.5|5321.9|5315.9|5322.4|5316.4|5315.4|5309.4|75
1615346100000|2021-03-10 03:15:00|5321.4|5315.4|5314.9|5308.9|5321.9|5315.9|5313.4|5307.4|33
1615346400000|2021-03-10 03:20:00|5315.4|5309.4|5319.9|5313.9|5320.4|5314.4|5315.4|5309.4|29
1615346700000|2021-03-10 03:25:00|5319.4|5313.4|5320.9|5314.9|5322.4|5316.4|5316.4|5310.4|55
1615347000000|2021-03-10 03:30:00|5319.9|5313.9|5323.4|5317.4|5323.4|5317.4|5319.4|5313.4|27
1615347300000|2021-03-10 03:35:00|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5320.9|5314.9|35
1615347600000|2021-03-10 03:40:00|5322.4|5316.4|5322.4|5316.4|5323.4|5317.4|5320.9|5314.9|37
1615347900000|2021-03-10 03:45:00|5320.9|5314.9|5318.9|5312.9|5321.9|5315.9|5318.4|5312.4|86
1615348200000|2021-03-10 03:50:00|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5318.4|5312.4|5
1615348500000|2021-03-10 03:55:00|5319.9|5313.9|5317.3|5311.3|5319.9|5313.9|5316.3|5310.3|32
1615348800000|2021-03-10 04:00:00|5316.8|5310.8|5314.8|5308.8|5316.8|5310.8|5314.8|5308.8|30
1615349100000|2021-03-10 04:05:00|5314.4|5308.4|5316.3|5310.3|5316.8|5310.8|5314.3|5308.3|17
1615349400000|2021-03-10 04:10:00|5314.8|5308.8|5316.8|5310.8|5316.8|5310.8|5314.8|5308.8|13
1615349700000|2021-03-10 04:15:00|5317.3|5311.3|5318.8|5312.8|5319.3|5313.3|5316.8|5310.8|10
1615350000000|2021-03-10 04:20:00|5319.3|5313.3|5320.8|5314.8|5320.8|5314.8|5318.8|5312.8|4
1615350300000|2021-03-10 04:25:00|5320.3|5314.3|5318.3|5312.3|5320.8|5314.8|5317.3|5311.3|11
1615350600000|2021-03-10 04:30:00|5318.8|5312.8|5321.8|5315.8|5322.3|5316.3|5318.3|5312.3|25
1615350900000|2021-03-10 04:35:00|5321.3|5315.3|5330.8|5324.8|5331.3|5325.3|5320.8|5314.8|188
1615351200000|2021-03-10 04:40:00|5330.9|5324.9|5336.8|5330.8|5336.8|5330.8|5330.9|5324.9|63
1615351500000|2021-03-10 04:45:00|5336.3|5330.3|5334.8|5328.8|5336.3|5330.3|5333.3|5327.3|66
1615351800000|2021-03-10 04:50:00|5334.3|5328.3|5333.7|5327.7|5336.8|5330.8|5333.7|5327.7|48
1615352100000|2021-03-10 04:55:00|5334.7|5328.7|5336.7|5330.7|5337.2|5331.2|5334.7|5328.7|43
1615352400000|2021-03-10 05:00:00|5336.8|5330.8|5334.2|5328.2|5336.8|5330.8|5333.2|5327.2|99
1615352700000|2021-03-10 05:05:00|5335.2|5329.2|5335.7|5329.7|5337.2|5331.2|5334.7|5328.7|29
1615353000000|2021-03-10 05:10:00|5335.2|5329.2|5336.7|5330.7|5337.2|5331.2|5334.2|5328.2|53
1615353300000|2021-03-10 05:15:00|5337.2|5331.2|5337.7|5331.7|5338.2|5332.2|5337.2|5331.2|16
1615353600000|2021-03-10 05:20:00|5338.2|5332.2|5342.2|5336.2|5342.2|5336.2|5337.7|5331.7|80
1615353900000|2021-03-10 05:25:00|5341.2|5335.2|5340.2|5334.2|5341.2|5335.2|5339.2|5333.2|18
1615354200000|2021-03-10 05:30:00|5341.7|5335.7|5336.7|5330.7|5350.2|5344.2|5336.7|5330.7|238
1615354500000|2021-03-10 05:35:00|5336.2|5330.2|5354.2|5348.2|5354.2|5348.2|5336.2|5330.2|141
1615354800000|2021-03-10 05:40:00|5353.7|5347.7|5345.7|5339.7|5357.2|5351.2|5345.7|5339.7|233
1615355100000|2021-03-10 05:45:00|5345.2|5339.2|5341.1|5335.1|5346.7|5340.7|5338.1|5332.1|208
1615355400000|2021-03-10 05:50:00|5340.6|5334.6|5342.6|5336.6|5344.6|5338.6|5338.1|5332.1|46
1615355700000|2021-03-10 05:55:00|5341.6|5335.6|5343.6|5337.6|5347.1|5341.1|5341.6|5335.6|36
1615356000000|2021-03-10 06:00:00|5342.6|5336.6|5344.6|5338.6|5346.1|5340.1|5341.1|5335.1|30
1615356300000|2021-03-10 06:05:00|5345.6|5339.6|5344.6|5338.6|5347.1|5341.1|5343.1|5337.1|22
1615356600000|2021-03-10 06:10:00|5345.1|5339.1|5336.6|5330.6|5345.6|5339.6|5336.6|5330.6|73
1615356900000|2021-03-10 06:15:00|5335.6|5329.6|5331.6|5325.6|5337.6|5331.6|5330.6|5324.6|124
1615357200000|2021-03-10 06:20:00|5331.1|5325.1|5324.6|5318.6|5333.6|5327.6|5324.1|5318.1|121
1615357500000|2021-03-10 06:25:00|5325.1|5319.1|5325.6|5319.6|5327.6|5321.6|5324.6|5318.6|35
1615357800000|2021-03-10 06:30:00|5326.1|5320.1|5330.1|5324.1|5330.1|5324.1|5324.1|5318.1|75
1615358100000|2021-03-10 06:35:00|5330.5|5324.5|5332.6|5326.6|5334.1|5328.1|5329.6|5323.6|69
1615358400000|2021-03-10 06:40:00|5332.1|5326.1|5339|5333|5339|5333|5330.1|5324.1|186
1615358700000|2021-03-10 06:45:00|5339.1|5333.1|5353|5347|5353|5347|5339|5333|338
1615359000000|2021-03-10 06:50:00|5354|5348|5368.5|5362.5|5368.5|5362.5|5353|5347|289
1615359300000|2021-03-10 06:55:00|5367.5|5361.5|5363.6|5357.6|5371.1|5365.1|5361.1|5355.1|265
1615359600000|2021-03-10 07:00:00|5363.1|5357.1|5357.5|5351.5|5363.6|5357.6|5353.5|5347.5|114
1615359900000|2021-03-10 07:05:00|5357.1|5351.1|5364.5|5358.5|5365|5359|5357.1|5351.1|35
1615360200000|2021-03-10 07:10:00|5364|5358|5355.5|5349.5|5364|5358|5355.5|5349.5|122
1615360500000|2021-03-10 07:15:00|5355|5349|5358.5|5352.5|5361|5355|5353.5|5347.5|56
1615360800000|2021-03-10 07:20:00|5358|5352|5356.5|5350.5|5359.5|5353.5|5353|5347|69
1615361100000|2021-03-10 07:25:00|5356|5350|5359|5353|5363|5357|5356|5350|70
1615361400000|2021-03-10 07:30:00|5359.4|5353.4|5359.5|5353.5|5359.5|5353.5|5355.5|5349.5|35
1615361700000|2021-03-10 07:35:00|5359.4|5353.4|5354.4|5348.4|5359.4|5353.4|5348.9|5342.9|55
1615362000000|2021-03-10 07:40:00|5354.5|5348.5|5351.4|5345.4|5355.5|5349.5|5351.4|5345.4|15
1615362300000|2021-03-10 07:45:00|5351.9|5345.9|5352.9|5346.9|5353.4|5347.4|5351.9|5345.9|22
1615362600000|2021-03-10 07:50:00|5354.4|5348.4|5349.4|5343.4|5354.4|5348.4|5349.4|5343.4|49
1615362900000|2021-03-10 07:55:00|5350.9|5344.9|5350.4|5344.4|5352.9|5346.9|5349.4|5343.4|26
1615363200000|2021-03-10 08:00:00|5349.9|5343.9|5346.4|5340.4|5351.9|5345.9|5345.9|5339.9|36
1615363500000|2021-03-10 08:05:00|5345.9|5339.9|5343.9|5337.9|5349.9|5343.9|5343.9|5337.9|53
1615363800000|2021-03-10 08:10:00|5342.9|5336.9|5342.4|5336.4|5349.4|5343.4|5341.9|5335.9|69
1615364100000|2021-03-10 08:15:00|5342.9|5336.9|5341.4|5335.4|5346.4|5340.4|5341.4|5335.4|86
1615364400000|2021-03-10 08:20:00|5341.9|5335.9|5344.4|5338.4|5344.4|5338.4|5340.4|5334.4|30
1615364700000|2021-03-10 08:25:00|5345.4|5339.4|5348.4|5342.4|5350.4|5344.4|5342.4|5336.4|26
1615365000000|2021-03-10 08:30:00|5348.9|5342.9|5350.8|5344.8|5352.8|5346.8|5348.3|5342.3|45
1615365300000|2021-03-10 08:35:00|5350.4|5344.4|5345.3|5339.3|5350.4|5344.4|5340.3|5334.3|99
1615365600000|2021-03-10 08:40:00|5342.8|5336.8|5344.3|5338.3|5344.8|5338.8|5342.3|5336.3|19
1615365900000|2021-03-10 08:45:00|5343.8|5337.8|5339.3|5333.3|5345.3|5339.3|5337.3|5331.3|69
1615366200000|2021-03-10 08:50:00|5340.3|5334.3|5342.3|5336.3|5343.3|5337.3|5339.3|5333.3|73
1615366500000|2021-03-10 08:55:00|5342.8|5336.8|5339.3|5333.3|5342.8|5336.8|5338.8|5332.8|21
1615366800000|2021-03-10 09:00:00|5340.3|5334.3|5338.3|5332.3|5341.3|5335.3|5337.3|5331.3|34
1615367100000|2021-03-10 09:05:00|5338.8|5332.8|5344.3|5338.3|5344.3|5338.3|5336.8|5330.8|83
1615367400000|2021-03-10 09:10:00|5344.8|5338.8|5347.8|5341.8|5348.8|5342.8|5341.8|5335.8|114
1615367700000|2021-03-10 09:15:00|5351.3|5345.3|5353.3|5347.3|5356.8|5350.8|5350.8|5344.8|71
1615368000000|2021-03-10 09:20:00|5354.2|5348.2|5357.7|5351.7|5359.8|5353.8|5353.8|5347.8|71
1615368300000|2021-03-10 09:25:00|5358.2|5352.2|5353.2|5347.2|5359.7|5353.7|5351.7|5345.7|160
1615368600000|2021-03-10 09:30:00|5352.7|5346.7|5355.7|5349.7|5358.2|5352.2|5347.8|5341.8|155
1615368900000|2021-03-10 09:35:00|5354.7|5348.7|5356.2|5350.2|5356.7|5350.7|5351.7|5345.7|63
1615369200000|2021-03-10 09:40:00|5355.7|5349.7|5353.7|5347.7|5356.7|5350.7|5353.7|5347.7|38
1615369500000|2021-03-10 09:45:00|5351.2|5345.2|5349.7|5343.7|5352.7|5346.7|5348.7|5342.7|42
1615369800000|2021-03-10 09:50:00|5350.2|5344.2|5346.7|5340.7|5350.7|5344.7|5344.7|5338.7|57
1615370100000|2021-03-10 09:55:00|5347.7|5341.7|5354.2|5348.2|5356.2|5350.2|5347.7|5341.7|73
1615370400000|2021-03-10 10:00:00|5356.2|5350.2|5345.2|5339.2|5356.2|5350.2|5341.7|5335.7|156
1615370700000|2021-03-10 10:05:00|5344.7|5338.7|5345.2|5339.2|5346.2|5340.2|5342.7|5336.7|16
1615371000000|2021-03-10 10:10:00|5346.2|5340.2|5351.2|5345.2|5355.7|5349.7|5343.2|5337.2|131
1615371300000|2021-03-10 10:15:00|5350.7|5344.7|5351.6|5345.6|5351.7|5345.7|5349.7|5343.7|26
1615371600000|2021-03-10 10:20:00|5352.6|5346.6|5356.1|5350.1|5359.6|5353.6|5352.1|5346.1|53
1615371900000|2021-03-10 10:25:00|5355.7|5349.7|5354.1|5348.1|5357.1|5351.1|5353.1|5347.1|19
1615372200000|2021-03-10 10:30:00|5352.6|5346.6|5345.1|5339.1|5353.1|5347.1|5344.6|5338.6|98
1615372500000|2021-03-10 10:35:00|5344.6|5338.6|5344.6|5338.6|5349.1|5343.1|5344.6|5338.6|40
1615372800000|2021-03-10 10:40:00|5343.6|5337.6|5344.1|5338.1|5344.1|5338.1|5342.1|5336.1|26
1615373100000|2021-03-10 10:45:00|5343.1|5337.1|5346.1|5340.1|5346.1|5340.1|5340.6|5334.6|17
1615373400000|2021-03-10 10:50:00|5346.6|5340.6|5346.6|5340.6|5347.1|5341.1|5344.6|5338.6|22
1615373700000|2021-03-10 10:55:00|5347.1|5341.1|5343.1|5337.1|5347.1|5341.1|5342.1|5336.1|46
1615374000000|2021-03-10 11:00:00|5342.1|5336.1|5332.1|5326.1|5342.1|5336.1|5329.6|5323.6|119
1615374300000|2021-03-10 11:05:00|5331.6|5325.6|5330.1|5324.1|5333.1|5327.1|5329|5323|64
1615374600000|2021-03-10 11:10:00|5329.6|5323.6|5313.6|5307.6|5330.1|5324.1|5307.6|5301.6|259
1615374900000|2021-03-10 11:15:00|5314.5|5308.5|5319.5|5313.5|5321.1|5315.1|5312.1|5306.1|151
1615375200000|2021-03-10 11:20:00|5319|5313|5316|5310|5320|5314|5306.1|5300.1|225
1615375500000|2021-03-10 11:25:00|5315.6|5309.6|5316|5310|5321|5315|5313|5307|60
1615375800000|2021-03-10 11:30:00|5315.5|5309.5|5323|5317|5323.6|5317.6|5315|5309|51
1615376100000|2021-03-10 11:35:00|5323.5|5317.5|5332.5|5326.5|5334.5|5328.5|5323.5|5317.5|225
1615376400000|2021-03-10 11:40:00|5332|5326|5325|5319|5332|5326|5324|5318|71
1615376700000|2021-03-10 11:45:00|5324|5318|5331|5325|5331|5325|5324|5318|31
1615377000000|2021-03-10 11:50:00|5332|5326|5331.5|5325.5|5333.5|5327.5|5329.5|5323.5|33
1615377300000|2021-03-10 11:55:00|5331|5325|5332|5326|5332.5|5326.5|5330.5|5324.5|10
1615377600000|2021-03-10 12:00:00|5332.5|5326.5|5341|5335|5341|5335|5330.5|5324.5|52
1615377900000|2021-03-10 12:05:00|5340.9|5334.9|5333.9|5327.9|5341.5|5335.5|5333.5|5327.5|76
1615378200000|2021-03-10 12:10:00|5333.4|5327.4|5330.9|5324.9|5334.4|5328.4|5330.4|5324.4|18
1615378500000|2021-03-10 12:15:00|5331.4|5325.4|5334.9|5328.9|5334.9|5328.9|5328.9|5322.9|56
1615378800000|2021-03-10 12:20:00|5335.4|5329.4|5324.9|5318.9|5335.4|5329.4|5324.9|5318.9|68
1615379100000|2021-03-10 12:25:00|5325.9|5319.9|5318.9|5312.9|5326.9|5320.9|5315.9|5309.9|119
1615379400000|2021-03-10 12:30:00|5319.4|5313.4|5312.9|5306.9|5322.9|5316.9|5310.5|5304.5|160
1615379700000|2021-03-10 12:35:00|5312.4|5306.4|5317.9|5311.9|5324.4|5318.4|5312.4|5306.4|97
1615380000000|2021-03-10 12:40:00|5318.9|5312.9|5314.9|5308.9|5320.4|5314.4|5314.4|5308.4|59
1615380300000|2021-03-10 12:45:00|5315.4|5309.4|5315.9|5309.9|5316.9|5310.9|5313.4|5307.4|34
1615380600000|2021-03-10 12:50:00|5316.9|5310.9|5310.9|5304.9|5317.4|5311.4|5310.9|5304.9|106
1615380900000|2021-03-10 12:55:00|5309.9|5303.9|5304.5|5298.5|5311.4|5305.4|5298.1|5292.1|239
1615381200000|2021-03-10 13:00:00|5304|5298|5308|5302|5316|5310|5304|5298|270
1615381500000|2021-03-10 13:05:00|5309|5303|5313|5307|5313|5307|5305.4|5299.4|206
1615381800000|2021-03-10 13:10:00|5312.9|5306.9|5308.9|5302.9|5314.9|5308.9|5305.9|5299.9|159
1615382100000|2021-03-10 13:15:00|5309.4|5303.4|5305.9|5299.9|5309.9|5303.9|5302|5296|217
1615382400000|2021-03-10 13:20:00|5305.4|5299.4|5302.4|5296.4|5307.9|5301.9|5299|5293|260
1615382700000|2021-03-10 13:25:00|5296.5|5290.5|5301|5295|5301.5|5295.5|5295.5|5289.5|146
1615383000000|2021-03-10 13:30:00|5301.5|5295.5|5310.9|5304.9|5311.9|5305.9|5301|5295|175
1615383300000|2021-03-10 13:35:00|5312.4|5306.4|5308.4|5302.4|5314.9|5308.9|5305.9|5299.9|265
1615383600000|2021-03-10 13:40:00|5307.4|5301.4|5313.9|5307.9|5315.9|5309.9|5303.4|5297.4|115
1615386600000|2021-03-10 14:30:00|5317.6|5311.6|5274.6|5268.6|5324.9|5318.9|5269.1|5263.1|1639
1615386900000|2021-03-10 14:35:00|5275.6|5269.6|5283.6|5277.6|5290|5284|5270.1|5264.1|840
1615387200000|2021-03-10 14:40:00|5284|5278|5285.6|5279.6|5295.6|5289.6|5284|5278|421
1615387500000|2021-03-10 14:45:00|5286.1|5280.1|5293.9|5287.9|5297.9|5291.9|5279.1|5273.1|461
1615387800000|2021-03-10 14:50:00|5293.4|5287.4|5287|5281|5296.9|5290.9|5286.5|5280.5|234
1615388100000|2021-03-10 14:55:00|5286.5|5280.5|5331|5325|5331.5|5325.5|5286.5|5280.5|873
1615388400000|2021-03-10 15:00:00|5330.9|5324.9|5335.5|5329.5|5341|5335|5319.6|5313.6|911
1615388700000|2021-03-10 15:05:00|5336|5330|5341.9|5335.9|5352.9|5346.9|5331.4|5325.4|707
1615389000000|2021-03-10 15:10:00|5342.4|5336.4|5333.4|5327.4|5344.9|5338.9|5333.4|5327.4|331
1615389300000|2021-03-10 15:15:00|5334.4|5328.4|5318.9|5312.9|5337.4|5331.4|5317.9|5311.9|404
1615389600000|2021-03-10 15:20:00|5318.4|5312.4|5314.9|5308.9|5322.9|5316.9|5314.4|5308.4|280
1615389900000|2021-03-10 15:25:00|5315.4|5309.4|5324.9|5318.9|5326.9|5320.9|5310.9|5304.9|330
1615390200000|2021-03-10 15:30:00|5323.4|5317.4|5320.9|5314.9|5330.9|5324.9|5317.4|5311.4|379
1615390500000|2021-03-10 15:35:00|5321.9|5315.9|5329.9|5323.9|5330.9|5324.9|5321.4|5315.4|324
1615390800000|2021-03-10 15:40:00|5329.4|5323.4|5319.9|5313.9|5329.9|5323.9|5319.4|5313.4|497
1615391100000|2021-03-10 15:45:00|5320.9|5314.9|5327.4|5321.4|5334.4|5328.4|5319.4|5313.4|386
1615391400000|2021-03-10 15:50:00|5326.9|5320.9|5326.5|5320.5|5330.9|5324.9|5320.4|5314.4|325
1615391700000|2021-03-10 15:55:00|5326|5320|5325.5|5319.5|5330|5324|5321|5315|203
1615392000000|2021-03-10 16:00:00|5326|5320|5327.5|5321.5|5333.5|5327.5|5325.5|5319.5|152
1615392300000|2021-03-10 16:05:00|5329|5323|5321|5315|5329.5|5323.5|5321|5315|147
1615392600000|2021-03-10 16:10:00|5320.5|5314.5|5328|5322|5330|5324|5319.5|5313.5|255
1615392900000|2021-03-10 16:15:00|5327.5|5321.5|5316.5|5310.5|5329|5323|5313|5307|252
1615393200000|2021-03-10 16:20:00|5317|5311|5316.9|5310.9|5321.9|5315.9|5314.5|5308.5|210
1615393500000|2021-03-10 16:25:00|5317.4|5311.4|5328.9|5322.9|5332.4|5326.4|5316.4|5310.4|235
1615393800000|2021-03-10 16:30:00|5329.4|5323.4|5333.9|5327.9|5336.4|5330.4|5327.4|5321.4|233
1615394100000|2021-03-10 16:35:00|5334.4|5328.4|5331.9|5325.9|5334.9|5328.9|5327.4|5321.4|124
1615394400000|2021-03-10 16:40:00|5332.4|5326.4|5338.1|5332.1|5341.6|5335.6|5330.4|5324.4|211
1615394700000|2021-03-10 16:45:00|5337.6|5331.6|5352.6|5346.6|5355.1|5349.1|5335.6|5329.6|377
1615395000000|2021-03-10 16:50:00|5353.6|5347.6|5377.1|5371.1|5377.6|5371.6|5353.6|5347.6|581
1615395300000|2021-03-10 16:55:00|5376.6|5370.6|5379.1|5373.1|5383.6|5377.6|5372.6|5366.6|564
1615395600000|2021-03-10 17:00:00|5379.6|5373.6|5353.2|5347.2|5380.6|5374.6|5351.7|5345.7|598
1615395900000|2021-03-10 17:05:00|5352.7|5346.7|5357.2|5351.2|5360.2|5354.2|5351.2|5345.2|315
1615396200000|2021-03-10 17:10:00|5357.7|5351.7|5357.7|5351.7|5360.7|5354.7|5354.7|5348.7|230
1615396500000|2021-03-10 17:15:00|5357.2|5351.2|5366.2|5360.2|5367.2|5361.2|5354.6|5348.6|251
1615396800000|2021-03-10 17:20:00|5366.6|5360.6|5361.1|5355.1|5369.7|5363.7|5358.1|5352.1|218
1615397100000|2021-03-10 17:25:00|5360.6|5354.6|5360.6|5354.6|5362.6|5356.6|5357.6|5351.6|76
1615397400000|2021-03-10 17:30:00|5360.1|5354.1|5358.6|5352.6|5364.1|5358.1|5354.6|5348.6|115
1615397700000|2021-03-10 17:35:00|5358.1|5352.1|5342.6|5336.6|5360.6|5354.6|5341.6|5335.6|327
1615398000000|2021-03-10 17:40:00|5343.1|5337.1|5346.1|5340.1|5349.1|5343.1|5342.6|5336.6|139
1615398300000|2021-03-10 17:45:00|5347.1|5341.1|5343.6|5337.6|5348.6|5342.6|5343.6|5337.6|210
1615398600000|2021-03-10 17:50:00|5343.1|5337.1|5340.6|5334.6|5345.6|5339.6|5340.6|5334.6|316
1615398900000|2021-03-10 17:55:00|5341.1|5335.1|5353.1|5347.1|5353.6|5347.6|5340.1|5334.1|234
1615399200000|2021-03-10 18:00:00|5353.6|5347.6|5348.1|5342.1|5356.1|5350.1|5346.1|5340.1|206
1615399500000|2021-03-10 18:05:00|5347.6|5341.6|5355|5349|5355|5349|5345.6|5339.6|122
1615399800000|2021-03-10 18:10:00|5355.5|5349.5|5347.5|5341.5|5357|5351|5346.5|5340.5|140
1615400100000|2021-03-10 18:15:00|5346.5|5340.5|5347|5341|5347.5|5341.5|5339.5|5333.5|154
1615400400000|2021-03-10 18:20:00|5347.5|5341.5|5346.5|5340.5|5354.5|5348.5|5346.5|5340.5|285
1615400700000|2021-03-10 18:25:00|5341|5335|5346|5340|5346|5340|5339.5|5333.5|205
1615401000000|2021-03-10 18:30:00|5344.5|5338.5|5345.5|5339.5|5348.5|5342.5|5342.5|5336.5|75
1615401300000|2021-03-10 18:35:00|5346|5340|5349|5343|5353.5|5347.5|5346|5340|213
1615401600000|2021-03-10 18:40:00|5349.5|5343.5|5352|5346|5354.5|5348.5|5349|5343|201
1615401900000|2021-03-10 18:45:00|5351.5|5345.5|5344.4|5338.4|5354.5|5348.5|5340.4|5334.4|332
1615402200000|2021-03-10 18:50:00|5345.4|5339.4|5341.9|5335.9|5345.4|5339.4|5340.5|5334.5|148
1615402500000|2021-03-10 18:55:00|5342.4|5336.4|5348.4|5342.4|5349.4|5343.4|5341.9|5335.9|129
1615402800000|2021-03-10 19:00:00|5347.9|5341.9|5353.9|5347.9|5358.4|5352.4|5347.4|5341.4|278
1615403100000|2021-03-10 19:05:00|5354.4|5348.4|5354.9|5348.9|5358.9|5352.9|5350.9|5344.9|295
1615403400000|2021-03-10 19:10:00|5355.4|5349.4|5359.9|5353.9|5363.4|5357.4|5345.9|5339.9|1776
1615403700000|2021-03-10 19:15:00|5360.4|5354.4|5352.3|5346.3|5360.9|5354.9|5349.4|5343.4|505
1615466400000|2021-03-11 12:40:00|5380.3|5374.3|5379.3|5373.3|5380.8|5374.8|5378.8|5372.8|9
1615466700000|2021-03-11 12:45:00|5378.8|5372.8|5382.3|5376.3|5382.3|5376.3|5377.8|5371.8|19
1615467000000|2021-03-11 12:50:00|5383.8|5377.8|5389.3|5383.3|5396.8|5390.8|5383.3|5377.3|206
1615467300000|2021-03-11 12:55:00|5389.8|5383.8|5389.3|5383.3|5392.3|5386.3|5388.3|5382.3|22
1615467600000|2021-03-11 13:00:00|5388.8|5382.8|5393.8|5387.8|5396.3|5390.3|5388.8|5382.8|73
1615467900000|2021-03-11 13:05:00|5394.3|5388.3|5398.8|5392.8|5401.8|5395.8|5393.8|5387.8|113
1615468200000|2021-03-11 13:10:00|5398.3|5392.3|5397.3|5391.3|5402.8|5396.8|5397.3|5391.3|197
1615468500000|2021-03-11 13:15:00|5396.3|5390.3|5396.3|5390.3|5400.3|5394.3|5394.8|5388.8|101
1615468800000|2021-03-11 13:20:00|5395.8|5389.8|5398.2|5392.2|5398.7|5392.7|5392.8|5386.8|101
1615469100000|2021-03-11 13:25:00|5398.3|5392.3|5400.7|5394.7|5400.7|5394.7|5397.7|5391.7|33
1615469400000|2021-03-11 13:30:00|5399.7|5393.7|5414.2|5408.2|5419.2|5413.2|5399.7|5393.7|325
1615469700000|2021-03-11 13:35:00|5414.7|5408.7|5418.7|5412.7|5422.7|5416.7|5414.2|5408.2|166
1615470000000|2021-03-11 13:40:00|5419.2|5413.2|5429.2|5423.2|5430.7|5424.7|5419.2|5413.2|379
1615473000000|2021-03-11 14:30:00|5429.6|5419.6|5406.1|5400.1|5429.6|5422.1|5394.6|5388.6|1524
1615473300000|2021-03-11 14:35:00|5406.6|5400.6|5416.1|5410.1|5433.6|5427.6|5406.6|5400.6|800
1615473600000|2021-03-11 14:40:00|5415.6|5409.6|5413.1|5407.1|5418.6|5412.6|5407.1|5401.1|345
1615473900000|2021-03-11 14:45:00|5412.6|5406.6|5410.1|5404.1|5423.8|5417.8|5409.6|5403.6|449
1615474200000|2021-03-11 14:50:00|5409.6|5403.6|5447.1|5441.1|5451.6|5445.6|5409.6|5403.6|927
1615474500000|2021-03-11 14:55:00|5447.6|5441.6|5451.1|5445.1|5451.6|5445.6|5444.6|5438.6|473
1615474800000|2021-03-11 15:00:00|5451.6|5445.6|5441.1|5435.1|5467.1|5461.1|5436.6|5430.6|850
1615475100000|2021-03-11 15:05:00|5441.6|5435.6|5448.1|5442.1|5449.1|5443.1|5438.6|5432.6|410
1615475400000|2021-03-11 15:10:00|5448.6|5442.6|5461.6|5455.6|5464.6|5458.6|5447.6|5441.6|353
1615475700000|2021-03-11 15:15:00|5462.6|5456.6|5476.6|5470.6|5480.6|5474.6|5460.6|5454.6|772
1615476000000|2021-03-11 15:20:00|5476.1|5470.1|5473|5467|5481.6|5475.6|5470|5464|346
1615476300000|2021-03-11 15:25:00|5474.1|5468.1|5477.1|5471.1|5481.6|5475.6|5470|5464|225
1615476600000|2021-03-11 15:30:00|5477.6|5471.6|5483.1|5477.1|5489.6|5483.6|5474.6|5468.6|727
1615476900000|2021-03-11 15:35:00|5482.6|5476.6|5482.1|5476.1|5487.6|5481.6|5474.6|5468.6|452
1615477200000|2021-03-11 15:40:00|5482.5|5476.5|5490|5484|5500.6|5494.6|5482.5|5476.5|592
1615477500000|2021-03-11 15:45:00|5489.5|5483.5|5492.5|5486.5|5498.5|5492.5|5488.5|5482.5|499
1615477800000|2021-03-11 15:50:00|5494.5|5488.5|5502|5496|5502.5|5496.5|5492.5|5486.5|362
1615478100000|2021-03-11 15:55:00|5502.5|5496.5|5466|5460|5503.5|5497.5|5463.5|5457.5|878
1615478400000|2021-03-11 16:00:00|5470.5|5455.5|5475|5469|5476|5470|5449.5|5443.5|36674
1615478700000|2021-03-11 16:05:00|5475.5|5469.5|5456|5450|5475.5|5469.5|5450.5|5444.5|343
1615479000000|2021-03-11 16:10:00|5455.5|5449.5|5456.5|5450.5|5461.5|5455.5|5449.5|5443.5|351
1615479300000|2021-03-11 16:15:00|5455.5|5449.5|5456.5|5450.5|5462|5456|5454.5|5448.5|244
1615479600000|2021-03-11 16:20:00|5456|5450|5466|5460|5467|5461|5454.5|5448.5|182
1615479900000|2021-03-11 16:25:00|5462.5|5456.5|5470.4|5464.4|5478|5472|5460|5454|305
1615480200000|2021-03-11 16:30:00|5470.9|5464.9|5465.9|5459.9|5472.9|5466.9|5464.9|5458.9|221
1615480500000|2021-03-11 16:35:00|5465.4|5459.4|5454.9|5448.9|5467.4|5461.4|5453.4|5447.4|231
1615480800000|2021-03-11 16:40:00|5455.4|5449.4|5462.4|5456.4|5464.4|5458.4|5452.4|5446.4|227
1615481100000|2021-03-11 16:45:00|5463.4|5457.4|5476.4|5470.4|5478.4|5472.4|5461.4|5455.4|215
1615481400000|2021-03-11 16:50:00|5477.4|5471.4|5488.4|5482.4|5488.4|5482.4|5476.4|5470.4|248
1615481700000|2021-03-11 16:55:00|5487.9|5481.9|5484.4|5478.4|5490.4|5484.4|5483.9|5477.9|308
1615482000000|2021-03-11 17:00:00|5485.4|5479.4|5483.9|5477.9|5486.4|5480.4|5479.4|5473.4|159
1615482300000|2021-03-11 17:05:00|5483.4|5477.4|5477.9|5471.9|5483.4|5477.4|5476.4|5470.4|106
1615482600000|2021-03-11 17:10:00|5477.4|5471.4|5480.9|5474.9|5483.4|5477.4|5476.9|5470.9|171
1615482900000|2021-03-11 17:15:00|5481.4|5475.4|5480.9|5474.9|5483.4|5477.4|5479.4|5473.4|130
1615510800000|2021-03-12 01:00:00|5479.9|5473.9|5472.9|5466.9|5486.4|5480.4|5472.9|5466.9|500
1615511100000|2021-03-12 01:05:00|5473.4|5467.4|5489.9|5483.9|5490.4|5484.4|5470.4|5464.4|118
1615511400000|2021-03-12 01:10:00|5489.4|5483.4|5495.4|5489.4|5501.4|5495.4|5488.9|5482.9|167
1615511700000|2021-03-12 01:15:00|5494.9|5488.9|5491.9|5485.9|5494.9|5488.9|5488.4|5482.4|73
1615512000000|2021-03-12 01:20:00|5492.9|5486.9|5485.9|5479.9|5492.9|5486.9|5484.4|5478.4|72
1615512300000|2021-03-12 01:25:00|5485.4|5479.4|5485.3|5479.3|5486.3|5480.3|5482.3|5476.3|49
1615512600000|2021-03-12 01:30:00|5485.8|5479.8|5488.8|5482.8|5492.8|5486.8|5483.8|5477.8|71
1615512900000|2021-03-12 01:35:00|5489.3|5483.3|5491.3|5485.3|5494.8|5488.8|5489.3|5483.3|89
1615513200000|2021-03-12 01:40:00|5491.8|5485.8|5487.8|5481.8|5492.3|5486.3|5486.3|5480.3|110
1615513500000|2021-03-12 01:45:00|5487.3|5481.3|5483.8|5477.8|5487.8|5481.8|5483.3|5477.3|86
1615513800000|2021-03-12 01:50:00|5483.3|5477.3|5480.8|5474.8|5485.8|5479.8|5479.3|5473.3|53
1615514100000|2021-03-12 01:55:00|5480.3|5474.3|5479.8|5473.8|5483.3|5477.3|5479.3|5473.3|40
1615514400000|2021-03-12 02:00:00|5479.3|5473.3|5478.3|5472.3|5480.3|5474.3|5476.3|5470.3|37
1615514700000|2021-03-12 02:05:00|5478.8|5472.8|5478.8|5472.8|5483.3|5477.3|5477.8|5471.8|61
1615515000000|2021-03-12 02:10:00|5479.3|5473.3|5484.8|5478.8|5486.3|5480.3|5479.3|5473.3|23
1615515300000|2021-03-12 02:15:00|5484.3|5478.3|5485.8|5479.8|5486.3|5480.3|5483.8|5477.8|16
1615515600000|2021-03-12 02:20:00|5484.8|5478.8|5484.2|5478.2|5485.8|5479.8|5483.7|5477.7|31
1615515900000|2021-03-12 02:25:00|5483.7|5477.7|5480.7|5474.7|5484.2|5478.2|5480.7|5474.7|16
1615516200000|2021-03-12 02:30:00|5480.2|5474.2|5482.2|5476.2|5482.2|5476.2|5476.7|5470.7|69
1615516500000|2021-03-12 02:35:00|5481.2|5475.2|5476.2|5470.2|5483.2|5477.2|5476.2|5470.2|122
1615516800000|2021-03-12 02:40:00|5476.7|5470.7|5476.7|5470.7|5479.2|5473.2|5476.2|5470.2|72
1615517100000|2021-03-12 02:45:00|5477.2|5471.2|5462.7|5456.7|5477.2|5471.2|5461.2|5455.2|175
1615517400000|2021-03-12 02:50:00|5462.2|5456.2|5459.7|5453.7|5463.7|5457.7|5459.7|5453.7|140
1615517700000|2021-03-12 02:55:00|5460.7|5454.7|5468.2|5462.2|5468.2|5462.2|5460.7|5454.7|83
1615518000000|2021-03-12 03:00:00|5469.2|5463.2|5476.7|5470.7|5477.7|5471.7|5468.7|5462.7|122
1615518300000|2021-03-12 03:05:00|5476.2|5470.2|5478.7|5472.7|5480.2|5474.2|5473.7|5467.7|92
1615518600000|2021-03-12 03:10:00|5478.2|5472.2|5478.2|5472.2|5479.2|5473.2|5472.2|5466.2|52
1615518900000|2021-03-12 03:15:00|5478.7|5472.7|5470.6|5464.6|5478.7|5472.7|5470.6|5464.6|78
1615519200000|2021-03-12 03:20:00|5471.1|5465.1|5474.6|5468.6|5477.1|5471.1|5471.1|5465.1|22
1615519500000|2021-03-12 03:25:00|5475.6|5469.6|5474.6|5468.6|5479.6|5473.6|5474.1|5468.1|74
1615519800000|2021-03-12 03:30:00|5475.1|5469.1|5472.6|5466.6|5475.6|5469.6|5472.1|5466.1|15
1615520100000|2021-03-12 03:35:00|5472.1|5466.1|5475.6|5469.6|5476.1|5470.1|5472.1|5466.1|36
1615520400000|2021-03-12 03:40:00|5476.1|5470.1|5477.6|5471.6|5479.1|5473.1|5476.1|5470.1|18
1615520700000|2021-03-12 03:45:00|5478.1|5472.1|5480.6|5474.6|5480.6|5474.6|5477.6|5471.6|35
1615521000000|2021-03-12 03:50:00|5479.6|5473.6|5479.6|5473.6|5480.1|5474.1|5478.1|5472.1|8
1615521300000|2021-03-12 03:55:00|5478.6|5472.6|5487.1|5481.1|5487.1|5481.1|5478.6|5472.6|68
1615521600000|2021-03-12 04:00:00|5486.1|5480.1|5483.1|5477.1|5488.1|5482.1|5483.1|5477.1|47
1615521900000|2021-03-12 04:05:00|5482.6|5476.6|5483.6|5477.6|5484.6|5478.6|5482.6|5476.6|6
1615522200000|2021-03-12 04:10:00|5484.1|5478.1|5484.5|5478.5|5485|5479|5483.5|5477.5|2
1615522500000|2021-03-12 04:15:00|5485|5479|5485.5|5479.5|5485.5|5479.5|5483.5|5477.5|11
1615522800000|2021-03-12 04:20:00|5486|5480|5484.5|5478.5|5488|5482|5484.5|5478.5|24
1615523100000|2021-03-12 04:25:00|5485.5|5479.5|5484.5|5478.5|5486.5|5480.5|5484.5|5478.5|5
1615523400000|2021-03-12 04:30:00|5484|5478|5479.5|5473.5|5484.5|5478.5|5479|5473|30
1615523700000|2021-03-12 04:35:00|5480|5474|5479.5|5473.5|5480|5474|5479|5473|3
1615524000000|2021-03-12 04:40:00|5480.5|5474.5|5484.5|5478.5|5485|5479|5480.5|5474.5|18
1615524300000|2021-03-12 04:45:00|||||||||1
1615524600000|2021-03-12 04:50:00|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|2
1615524900000|2021-03-12 04:55:00|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|2
1615525200000|2021-03-12 05:00:00|5484|5478|5486.5|5480.5|5487.5|5481.5|5484|5478|14
1615525500000|2021-03-12 05:05:00|5486.4|5480.4|5485.4|5479.4|5486.5|5480.5|5485.4|5479.4|2
1615525800000|2021-03-12 05:10:00|5483.9|5477.9|5483.4|5477.4|5483.9|5477.9|5482.4|5476.4|13
1615526100000|2021-03-12 05:15:00|5482.9|5476.9|5483.4|5477.4|5483.9|5477.9|5482.9|5476.9|15
1615526400000|2021-03-12 05:20:00|5482.9|5476.9|5481.4|5475.4|5482.9|5476.9|5481.4|5475.4|6
1615526700000|2021-03-12 05:25:00|5481.9|5475.9|5481.4|5475.4|5483.4|5477.4|5481.4|5475.4|55
1615527000000|2021-03-12 05:30:00|5481.9|5475.9|5477.4|5471.4|5482.9|5476.9|5476.9|5470.9|65
1615527300000|2021-03-12 05:35:00|5476.9|5470.9|5470.4|5464.4|5476.9|5470.9|5468.9|5462.9|88
1615527600000|2021-03-12 05:40:00|5470.9|5464.9|5465.4|5459.4|5472.4|5466.4|5464.9|5458.9|74
1615527900000|2021-03-12 05:45:00|5464.9|5458.9|5465.4|5459.4|5468.4|5462.4|5462.9|5456.9|65
1615528200000|2021-03-12 05:50:00|5464.9|5458.9|5463.4|5457.4|5466.4|5460.4|5462.4|5456.4|44
1615528500000|2021-03-12 05:55:00|5462.9|5456.9|5465.4|5459.4|5467.4|5461.4|5462.4|5456.4|21
1615528800000|2021-03-12 06:00:00|5466.4|5460.4|5465.4|5459.4|5470.4|5464.4|5465.4|5459.4|27
1615529100000|2021-03-12 06:05:00|5465.9|5459.9|5460.3|5454.3|5466.4|5460.4|5458.8|5452.8|70
1615529400000|2021-03-12 06:10:00|5459.8|5453.8|5459.3|5453.3|5461.3|5455.3|5458.8|5452.8|34
1615529700000|2021-03-12 06:15:00|5459.8|5453.8|5464.3|5458.3|5464.3|5458.3|5454.8|5448.8|215
1615530000000|2021-03-12 06:20:00|5463.3|5457.3|5459.8|5453.8|5465.3|5459.3|5459.3|5453.3|46
1615530300000|2021-03-12 06:25:00|5459.3|5453.3|5463.8|5457.8|5463.8|5457.8|5458.3|5452.3|50
1615530600000|2021-03-12 06:30:00|5463.3|5457.3|5463.8|5457.8|5465.8|5459.8|5461.3|5455.3|62
1615530900000|2021-03-12 06:35:00|5462.8|5456.8|5469.3|5463.3|5469.8|5463.8|5462.3|5456.3|71
1615531200000|2021-03-12 06:40:00|5469.8|5463.8|5472.3|5466.3|5474.8|5468.8|5469.8|5463.8|78
1615531500000|2021-03-12 06:45:00|5472.8|5466.8|5465.3|5459.3|5473.3|5467.3|5464.3|5458.3|19
1615531800000|2021-03-12 06:50:00|5465.8|5459.8|5467.8|5461.8|5469.3|5463.3|5464.3|5458.3|15
1615532100000|2021-03-12 06:55:00|5468.3|5462.3|5467.3|5461.3|5473.3|5467.3|5465.3|5459.3|14
1615532400000|2021-03-12 07:00:00|5467.8|5461.8|5464.2|5458.2|5467.8|5461.8|5461.3|5455.3|33
1615532700000|2021-03-12 07:05:00|5463.7|5457.7|5458.2|5452.2|5464.2|5458.2|5457.7|5451.7|27
1615533000000|2021-03-12 07:10:00|5457.2|5451.2|5457.2|5451.2|5460.7|5454.7|5457.2|5451.2|30
1615533300000|2021-03-12 07:15:00|5457.7|5451.7|5447.7|5441.7|5458.2|5452.2|5447.7|5441.7|186
1615533600000|2021-03-12 07:20:00|5446.7|5440.7|5450.7|5444.7|5452.2|5446.2|5445.2|5439.2|82
1615533900000|2021-03-12 07:25:00|5450.2|5444.2|5455.7|5449.7|5458.2|5452.2|5450.2|5444.2|112
1615534200000|2021-03-12 07:30:00|5456.2|5450.2|5455.7|5449.7|5458.7|5452.7|5453.7|5447.7|100
1615534500000|2021-03-12 07:35:00|5455.2|5449.2|5452.2|5446.2|5457.2|5451.2|5450.2|5444.2|53
1615534800000|2021-03-12 07:40:00|5452.7|5446.7|5453.2|5447.2|5454.2|5448.2|5451.2|5445.2|21
1615535100000|2021-03-12 07:45:00|5453.7|5447.7|5457.2|5451.2|5459.2|5453.2|5453.7|5447.7|67
1615535400000|2021-03-12 07:50:00|5458.2|5452.2|5453.2|5447.2|5459.2|5453.2|5451.7|5445.7|42
1615535700000|2021-03-12 07:55:00|5452.7|5446.7|5454.1|5448.1|5454.2|5448.2|5451.2|5445.2|41
1615536000000|2021-03-12 08:00:00|5454.6|5448.6|5459.1|5453.1|5462.6|5456.6|5453.1|5447.1|76
1615536300000|2021-03-12 08:05:00|5458.1|5452.1|5455.1|5449.1|5458.1|5452.1|5450.6|5444.6|93
1615536600000|2021-03-12 08:10:00|5455.6|5449.6|5449.1|5443.1|5457.6|5451.6|5447.1|5441.1|41
1615536900000|2021-03-12 08:15:00|5450.1|5444.1|5459.1|5453.1|5460.1|5454.1|5448.6|5442.6|78
1615537200000|2021-03-12 08:20:00|5460.1|5454.1|5457.1|5451.1|5461.1|5455.1|5454.1|5448.1|26
1615537500000|2021-03-12 08:25:00|5456.6|5450.6|5458.1|5452.1|5458.6|5452.6|5452.1|5446.1|32
1615537800000|2021-03-12 08:30:00|5457.6|5451.6|5458.1|5452.1|5458.6|5452.6|5453.1|5447.1|65
1615538100000|2021-03-12 08:35:00|5459.1|5453.1|5450.1|5444.1|5459.1|5453.1|5450.1|5444.1|64
1615538400000|2021-03-12 08:40:00|5449.1|5443.1|5451.1|5445.1|5451.6|5445.6|5448.6|5442.6|30
1615538700000|2021-03-12 08:45:00|5451.6|5445.6|5450.1|5444.1|5453.6|5447.6|5450.1|5444.1|24
1615539000000|2021-03-12 08:50:00|5449.1|5443.1|5453.1|5447.1|5453.1|5447.1|5448.1|5442.1|54
1615539300000|2021-03-12 08:55:00|5452.6|5446.6|5445.6|5439.6|5452.6|5446.6|5444.6|5438.6|50
1615539600000|2021-03-12 09:00:00|5445.1|5439.1|5439.5|5433.5|5445.1|5439.1|5439.5|5433.5|92
1615539900000|2021-03-12 09:05:00|5440|5434|5443|5437|5444|5438|5440|5434|39
1615540200000|2021-03-12 09:10:00|5442.5|5436.5|5442|5436|5443|5437|5439.5|5433.5|63
1615540500000|2021-03-12 09:15:00|5441.5|5435.5|5447.5|5441.5|5449|5443|5441.5|5435.5|89
1615540800000|2021-03-12 09:20:00|5446.5|5440.5|5440|5434|5447.5|5441.5|5439.5|5433.5|177
1615541100000|2021-03-12 09:25:00|5439.5|5433.5|5441|5435|5442|5436|5439.5|5433.5|67
1615541400000|2021-03-12 09:30:00|5441.5|5435.5|5441|5435|5443|5437|5439.5|5433.5|53
1615541700000|2021-03-12 09:35:00|5440.5|5434.5|5440|5434|5442|5436|5439.5|5433.5|69
1615542000000|2021-03-12 09:40:00|5440.5|5434.5|5442.5|5436.5|5443|5437|5440|5434|84
1615542300000|2021-03-12 09:45:00|5442|5436|5439.5|5433.5|5442.5|5436.5|5439.5|5433.5|70
1615542600000|2021-03-12 09:50:00|5440|5434|5441.5|5435.5|5443.4|5437.4|5439.5|5433.5|219
1615542900000|2021-03-12 09:55:00|5441.9|5435.9|5442.4|5436.4|5442.5|5436.5|5439.4|5433.4|81
1615543200000|2021-03-12 10:00:00|5442.9|5436.9|5455.9|5449.9|5457.4|5451.4|5442.9|5436.9|263
1615543500000|2021-03-12 10:05:00|5456.4|5450.4|5456.9|5450.9|5459.9|5453.9|5454.4|5448.4|44
1615543800000|2021-03-12 10:10:00|5457.4|5451.4|5470.9|5464.9|5472.9|5466.9|5455.9|5449.9|125
1615544100000|2021-03-12 10:15:00|5470.4|5464.4|5487.4|5481.4|5488.4|5482.4|5469.4|5463.4|291
1615544400000|2021-03-12 10:20:00|5486.9|5480.9|5474.4|5468.4|5487.4|5481.4|5473.4|5467.4|180
1615544700000|2021-03-12 10:25:00|5473.9|5467.9|5470.9|5464.9|5474.4|5468.4|5469.4|5463.4|47
1615545000000|2021-03-12 10:30:00|5471.4|5465.4|5467.9|5461.9|5471.4|5465.4|5466.4|5460.4|56
1615545300000|2021-03-12 10:35:00|5468.4|5462.4|5471.9|5465.9|5473.9|5467.9|5465.4|5459.4|75
1615545600000|2021-03-12 10:40:00|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|19
1615545900000|2021-03-12 10:45:00|5468.9|5462.9|5468.4|5462.4|5470.4|5464.4|5467.4|5461.4|20
1615546200000|2021-03-12 10:50:00|5469.4|5463.4|5468.9|5462.9|5472.4|5466.4|5467.4|5461.4|136
1615546500000|2021-03-12 10:55:00|5469.4|5463.4|5468.9|5462.9|5469.9|5463.9|5467.4|5461.4|15
1615546800000|2021-03-12 11:00:00|5468.4|5462.4|5466.8|5460.8|5468.4|5462.4|5462.9|5456.9|60
1615547100000|2021-03-12 11:05:00|5467.3|5461.3|5465.3|5459.3|5467.3|5461.3|5464.3|5458.3|14
1615547400000|2021-03-12 11:10:00|5464.3|5458.3|5466.8|5460.8|5468.8|5462.8|5464.3|5458.3|30
1615547700000|2021-03-12 11:15:00|5465.8|5459.8|5466.3|5460.3|5466.3|5460.3|5464.3|5458.3|24
1615548000000|2021-03-12 11:20:00|5465.8|5459.8|5459.3|5453.3|5465.8|5459.8|5457.8|5451.8|61
1615548300000|2021-03-12 11:25:00|5458.8|5452.8|5456.8|5450.8|5460.8|5454.8|5455.3|5449.3|35
1615548600000|2021-03-12 11:30:00|5457.3|5451.3|5460.3|5454.3|5460.3|5454.3|5456.8|5450.8|108
1615548900000|2021-03-12 11:35:00|5460.8|5454.8|5463.8|5457.8|5463.8|5457.8|5459.3|5453.3|19
1615549200000|2021-03-12 11:40:00|5463.3|5457.3|5460.3|5454.3|5463.8|5457.8|5459.8|5453.8|12
1615549500000|2021-03-12 11:45:00|5459.8|5453.8|5456.8|5450.8|5459.8|5453.8|5455.8|5449.8|32
1615549800000|2021-03-12 11:50:00|5456.3|5450.3|5460.8|5454.8|5460.8|5454.8|5456.3|5450.3|25
1615550100000|2021-03-12 11:55:00|5461.3|5455.3|5455.8|5449.8|5461.3|5455.3|5455.2|5449.2|26
1615550400000|2021-03-12 12:00:00|5455.7|5449.7|5459.7|5453.7|5461.2|5455.2|5455.7|5449.7|43
1615550700000|2021-03-12 12:05:00|5460.7|5454.7|5464.7|5458.7|5464.7|5458.7|5459.7|5453.7|25
1615551000000|2021-03-12 12:10:00|5463.2|5457.2|5459.7|5453.7|5464.7|5458.7|5459.7|5453.7|28
1615551300000|2021-03-12 12:15:00|5460.2|5454.2|5464.7|5458.7|5466.2|5460.2|5460.2|5454.2|29
1615551600000|2021-03-12 12:20:00|5465.2|5459.2|5469.2|5463.2|5470.2|5464.2|5462.2|5456.2|20
1615551900000|2021-03-12 12:25:00|5468.7|5462.7|5469.2|5463.2|5470.7|5464.7|5466.2|5460.2|39
1615552200000|2021-03-12 12:30:00|5468.7|5462.7|5464.7|5458.7|5470.2|5464.2|5463.7|5457.7|24
1615552500000|2021-03-12 12:35:00|5465.7|5459.7|5466.7|5460.7|5466.7|5460.7|5463.2|5457.2|27
1615552800000|2021-03-12 12:40:00|5466.2|5460.2|5471.2|5465.2|5472.2|5466.2|5465.7|5459.7|29
1615553100000|2021-03-12 12:45:00|5471.7|5465.7|5471.2|5465.2|5472.7|5466.7|5468.2|5462.2|38
1615553400000|2021-03-12 12:50:00|5471.1|5465.1|5466.1|5460.1|5471.1|5465.1|5466.1|5460.1|29
1615553700000|2021-03-12 12:55:00|5467.1|5461.1|5465.6|5459.6|5467.6|5461.6|5462.1|5456.1|31
1615554000000|2021-03-12 13:00:00|5466.1|5460.1|5464.6|5458.6|5470.6|5464.6|5461.1|5455.1|203
1615554300000|2021-03-12 13:05:00|5463.6|5457.6|5453.6|5447.6|5467.1|5461.1|5451.6|5445.6|96
1615554600000|2021-03-12 13:10:00|5453.1|5447.1|5450.6|5444.6|5454.6|5448.6|5449.1|5443.1|81
1615554900000|2021-03-12 13:15:00|5450.1|5444.1|5448.1|5442.1|5450.1|5444.1|5445.1|5439.1|99
1615555200000|2021-03-12 13:20:00|5447.6|5441.6|5446.6|5440.6|5451.1|5445.1|5446.6|5440.6|64
1615555500000|2021-03-12 13:25:00|5445.6|5439.6|5446.6|5440.6|5448.1|5442.1|5445.1|5439.1|60
1615555800000|2021-03-12 13:30:00|5447.1|5441.1|5448.6|5442.6|5450.6|5444.6|5443.6|5437.6|132
1615556100000|2021-03-12 13:35:00|5447.6|5441.6|5448.6|5442.6|5452.6|5446.6|5443.1|5437.1|341
1615556400000|2021-03-12 13:40:00|5449.1|5443.1|5450|5444|5455|5449|5447|5441|298
1615559400000|2021-03-12 14:30:00|5447.5|5441.5|5430.5|5424.5|5447.5|5441.5|5410|5404|1511
1615559700000|2021-03-12 14:35:00|5430|5424|5398.5|5392.5|5431.5|5425.5|5398|5392|1253
1615560000000|2021-03-12 14:40:00|5398|5392|5411|5405|5412|5406|5397|5391|862
1615560300000|2021-03-12 14:45:00|5410.5|5404.5|5445.4|5439.4|5446.4|5440.4|5403.5|5397.5|881
1615560600000|2021-03-12 14:50:00|5444.9|5438.9|5449.9|5443.9|5453.9|5447.9|5443.9|5437.9|592
1615560900000|2021-03-12 14:55:00|5449.4|5443.4|5448.4|5442.4|5454.9|5448.9|5435.4|5429.4|777
1615561200000|2021-03-12 15:00:00|5447.9|5441.9|5450.4|5444.4|5450.9|5444.9|5437.9|5431.9|354
1615561500000|2021-03-12 15:05:00|5449.4|5443.4|5459.9|5453.9|5472.4|5466.4|5441.4|5435.4|600
1615561800000|2021-03-12 15:10:00|5456.9|5450.9|5452.4|5446.4|5459.4|5453.4|5443.9|5437.9|341
1615562100000|2021-03-12 15:15:00|5452.9|5446.9|5462.3|5456.3|5463.9|5457.9|5452.4|5446.4|334
1615562400000|2021-03-12 15:20:00|5461.8|5455.8|5467.3|5461.3|5467.8|5461.8|5453.8|5447.8|306
1615562700000|2021-03-12 15:25:00|5466.3|5460.3|5475.3|5469.3|5478.8|5472.8|5466.3|5460.3|505
1615563000000|2021-03-12 15:30:00|5476.3|5470.3|5481.8|5475.8|5482.8|5476.8|5471.8|5465.8|534
1615563300000|2021-03-12 15:35:00|5482.3|5476.3|5489.8|5483.8|5490.8|5484.8|5476.8|5470.8|603
1615563600000|2021-03-12 15:40:00|5490.8|5484.8|5487.8|5481.8|5490.8|5484.8|5483.8|5477.8|452
1615563900000|2021-03-12 15:45:00|5486.9|5480.9|5485.3|5479.3|5486.9|5480.9|5474.3|5468.3|404
1615564200000|2021-03-12 15:50:00|5485.8|5479.8|5480.8|5474.8|5485.8|5479.8|5479.3|5473.3|213
1615564500000|2021-03-12 15:55:00|5479.9|5473.9|5484.3|5478.3|5484.3|5478.3|5479.3|5473.3|369
1615564800000|2021-03-12 16:00:00|5483.8|5477.8|5494.8|5488.8|5495.8|5489.8|5482.3|5476.3|345
1615565100000|2021-03-12 16:05:00|5494.3|5488.3|5488.8|5482.8|5494.8|5488.8|5488.3|5482.3|215
1615565400000|2021-03-12 16:10:00|5489.3|5483.3|5493.3|5487.3|5495.8|5489.8|5486.8|5480.8|370
1615565700000|2021-03-12 16:15:00|5493.8|5487.8|5487.8|5481.8|5493.8|5487.8|5486.3|5480.3|162
1615566000000|2021-03-12 16:20:00|5486.8|5480.8|5508.8|5502.8|5511.8|5505.8|5485.8|5479.8|610
1615566300000|2021-03-12 16:25:00|5509.3|5503.3|5520.8|5514.8|5520.8|5514.8|5503.8|5497.8|477
1615566600000|2021-03-12 16:30:00|5522.8|5516.8|5519.3|5513.3|5525.8|5519.8|5514.8|5508.8|428
1615566900000|2021-03-12 16:35:00|5519.8|5513.8|5509.8|5503.8|5519.8|5513.8|5506.8|5500.8|452
1615567200000|2021-03-12 16:40:00|5510.3|5504.3|5513.3|5507.3|5518.3|5512.3|5507.8|5501.8|371
1615567500000|2021-03-12 16:45:00|5512.8|5506.8|5524.8|5518.8|5524.8|5518.8|5512.3|5506.3|436
1615567800000|2021-03-12 16:50:00|5525.8|5519.8|5532.8|5526.8|5544.8|5538.8|5523.7|5517.7|776
1615568100000|2021-03-12 16:55:00|5533.3|5527.3|5542.3|5536.3|5543.8|5537.8|5530.8|5524.8|345
1615568400000|2021-03-12 17:00:00|5541.8|5535.8|5549.8|5543.8|5556.8|5550.8|5536.8|5530.8|508
1615568700000|2021-03-12 17:05:00|5548.8|5542.8|5542.3|5536.3|5550.3|5544.3|5537.3|5531.3|508
1615569000000|2021-03-12 17:10:00|5543.8|5537.8|5543.8|5537.8|5547.8|5541.8|5539.8|5533.8|659
1615569300000|2021-03-12 17:15:00|5543.3|5537.3|5537.3|5531.3|5543.3|5537.3|5535.8|5529.8|362
1615569600000|2021-03-12 17:20:00|5536.8|5530.8|5538.8|5532.8|5540.3|5534.3|5534.3|5528.3|172
1615569900000|2021-03-12 17:25:00|5537.8|5531.8|5547.8|5541.8|5548.8|5542.8|5537.8|5531.8|355
1615570200000|2021-03-12 17:30:00|5547.3|5541.3|5530.8|5524.8|5547.8|5541.8|5530.8|5524.8|225
1615570500000|2021-03-12 17:35:00|5531.7|5525.7|5539.2|5533.2|5539.2|5533.2|5530.8|5524.8|486
1615570800000|2021-03-12 17:40:00|5538.7|5532.7|5542.2|5536.2|5544.7|5538.7|5536.7|5530.7|487
1615571100000|2021-03-12 17:45:00|5541.7|5535.7|5540.7|5534.7|5544.7|5538.7|5538.7|5532.7|271
1615571400000|2021-03-12 17:50:00|5539.7|5533.7|5544.6|5538.6|5545.6|5539.6|5538.2|5532.2|189
1615571700000|2021-03-12 17:55:00|5545.6|5539.6|5544.1|5538.1|5547.6|5541.6|5543.6|5537.6|295
1615572000000|2021-03-12 18:00:00|5543.6|5537.6|5541.6|5535.6|5548.6|5542.6|5541.6|5535.6|167
1615572300000|2021-03-12 18:05:00|5541.1|5535.1|5539.1|5533.1|5542.6|5536.6|5537.6|5531.6|153
1615572600000|2021-03-12 18:10:00|5539.6|5533.6|5542.6|5536.6|5543.1|5537.1|5539.6|5533.6|148
1615572900000|2021-03-12 18:15:00|5543.1|5537.1|5545.1|5539.1|5545.6|5539.6|5541.6|5535.6|172
1615573200000|2021-03-12 18:20:00|5544.6|5538.6|5542.1|5536.1|5547.6|5541.6|5538.6|5532.6|168
1615573500000|2021-03-12 18:25:00|5542.6|5536.6|5550.6|5544.6|5550.6|5544.6|5542.1|5536.1|441
1615573800000|2021-03-12 18:30:00|5550.1|5544.1|5548.6|5542.6|5556.7|5550.7|5548.6|5542.6|457
1615574100000|2021-03-12 18:35:00|5547.7|5541.7|5549.1|5543.1|5549.1|5543.1|5540.1|5534.1|200
1615574400000|2021-03-12 18:40:00|5549.6|5543.6|5550.6|5544.6|5553.6|5547.6|5547.1|5541.1|347
1615574700000|2021-03-12 18:45:00|5551.1|5545.1|5538.6|5532.6|5553.6|5547.6|5537.6|5531.6|170
1615575000000|2021-03-12 18:50:00|5539.6|5533.6|5551.1|5545.1|5552.6|5546.6|5539.6|5533.6|214
1615575300000|2021-03-12 18:55:00|5551.6|5545.6|5553.1|5547.1|5554.1|5548.1|5549.6|5543.6|226
1615575600000|2021-03-12 19:00:00|5553.6|5547.6|5558.6|5552.6|5559.6|5553.6|5550.6|5544.6|301
1615575900000|2021-03-12 19:05:00|5557.6|5551.6|5545.6|5539.6|5558.6|5552.6|5534.6|5528.6|536
1615576200000|2021-03-12 19:10:00|5546.1|5540.1|5540|5534|5551|5545|5531|5525|1323
1615576500000|2021-03-12 19:15:00|5540.5|5534.5|5544.5|5538.5|5544.5|5538.5|5530.5|5524.5|529
1615766400000|2021-03-15 00:00:00|5530.3|5524.3|5526.7|5520.7|5533.2|5527.2|5506.7|5500.7|437
1615766700000|2021-03-15 00:05:00|5526.2|5520.2|5532.2|5526.2|5542.2|5536.2|5524.7|5518.7|199
1615767000000|2021-03-15 00:10:00|5530.7|5524.7|5537.2|5531.2|5538.2|5532.2|5530.7|5524.7|114
1615767300000|2021-03-15 00:15:00|5537.7|5531.7|5536.7|5530.7|5539.8|5533.8|5529.8|5523.8|105
1615767600000|2021-03-15 00:20:00|5535.7|5529.7|5529.2|5523.2|5535.7|5529.7|5528.3|5522.3|69
1615767900000|2021-03-15 00:25:00|5529.7|5523.7|5528.2|5522.2|5532.7|5526.7|5528.2|5522.2|37
1615768200000|2021-03-15 00:30:00|5528.7|5522.7|5531.7|5525.7|5533.1|5527.1|5525.2|5519.2|63
1615768500000|2021-03-15 00:35:00|5531.6|5525.6|5527.1|5521.1|5533.1|5527.1|5527.1|5521.1|54
1615768800000|2021-03-15 00:40:00|5527.2|5521.2|5529.7|5523.7|5529.7|5523.7|5526.2|5520.2|38
1615769100000|2021-03-15 00:45:00|5530.2|5524.2|5523.2|5517.2|5530.2|5524.2|5523.2|5517.2|38
1615769400000|2021-03-15 00:50:00|5522.7|5516.7|5517.7|5511.7|5525.2|5519.2|5516.7|5510.7|94
1615769700000|2021-03-15 00:55:00|5518.2|5512.2|5514.7|5508.7|5522.2|5516.2|5514.7|5508.7|54
1615770000000|2021-03-15 01:00:00|5514.2|5508.2|5534.1|5528.1|5537.6|5531.6|5509.7|5503.7|240
1615770300000|2021-03-15 01:05:00|5533.6|5527.6|5530.1|5524.1|5536.7|5530.7|5529.1|5523.1|63
1615770600000|2021-03-15 01:10:00|5529.6|5523.6|5528.6|5522.6|5534.1|5528.1|5528.1|5522.1|28
1615770900000|2021-03-15 01:15:00|5529|5523|5534.6|5528.6|5534.6|5528.6|5529|5523|62
1615771200000|2021-03-15 01:20:00|5535.1|5529.1|5543.6|5537.6|5546.1|5540.1|5533.7|5527.7|173
1615771500000|2021-03-15 01:25:00|5544.6|5538.6|5552.1|5546.1|5553.1|5547.1|5544.6|5538.6|147
1615771800000|2021-03-15 01:30:00|5551.2|5545.2|5560.2|5554.2|5567.1|5561.1|5551.1|5545.1|235
1615772100000|2021-03-15 01:35:00|5559.7|5553.7|5563.6|5557.6|5564.1|5558.1|5556.1|5550.1|96
1615772400000|2021-03-15 01:40:00|5563.1|5557.1|5566.5|5560.5|5567|5561|5561.5|5555.5|71
1615772700000|2021-03-15 01:45:00|5566.1|5560.1|5561.1|5555.1|5570|5564|5560|5554|110
1615773000000|2021-03-15 01:50:00|5561|5555|5558.5|5552.5|5562.5|5556.5|5557.5|5551.5|50
1615773300000|2021-03-15 01:55:00|5559.5|5553.5|5559|5553|5561.5|5555.5|5557|5551|104
1615773600000|2021-03-15 02:00:00|5559.5|5553.5|5559.5|5553.5|5561|5555|5554|5548|109
1615773900000|2021-03-15 02:05:00|5560.5|5554.5|5558.5|5552.5|5563.5|5557.5|5554|5548|85
1615774200000|2021-03-15 02:10:00|5559|5553|5556.5|5550.5|5559|5553|5554.5|5548.5|80
1615774500000|2021-03-15 02:15:00|5556|5550|5555.5|5549.5|5559.9|5553.9|5555.5|5549.5|65
1615774800000|2021-03-15 02:20:00|5554.5|5548.5|5557.5|5551.5|5557.5|5551.5|5552|5546|12
1615775100000|2021-03-15 02:25:00|5557|5551|5556.5|5550.5|5557|5551|5554|5548|28
1615775400000|2021-03-15 02:30:00|5556|5550|5547.5|5541.5|5556.4|5550.4|5544|5538|260
1615775700000|2021-03-15 02:35:00|5547|5541|5543.5|5537.5|5547.5|5541.5|5542|5536|70
1615776000000|2021-03-15 02:40:00|5544.5|5538.5|5547.5|5541.5|5548.5|5542.5|5544|5538|63
1615776300000|2021-03-15 02:45:00|5547|5541|5540|5534|5550|5544|5540|5534|112
1615776600000|2021-03-15 02:50:00|5538.5|5532.5|5542.4|5536.4|5542.4|5536.4|5535.5|5529.5|81
1615776900000|2021-03-15 02:55:00|5541.9|5535.9|5548.4|5542.4|5549.5|5543.5|5541.4|5535.4|39
1615777200000|2021-03-15 03:00:00|5548.5|5542.5|5550|5544|5551.5|5545.5|5545.5|5539.5|71
1615777500000|2021-03-15 03:05:00|5550.5|5544.5|5546.4|5540.4|5550.5|5544.5|5541.5|5535.5|55
1615777800000|2021-03-15 03:10:00|5545.5|5539.5|5543.9|5537.9|5547.5|5541.5|5543|5537|48
1615778100000|2021-03-15 03:15:00|5544.4|5538.4|5541.4|5535.4|5546|5540|5540.4|5534.4|30
1615778400000|2021-03-15 03:20:00|5541.9|5535.9|5543.4|5537.4|5543.4|5537.4|5539.9|5533.9|45
1615778700000|2021-03-15 03:25:00|5542.4|5536.4|5543|5537|5544.9|5538.9|5541.9|5535.9|66
1615779000000|2021-03-15 03:30:00|5542.5|5536.5|5543.4|5537.4|5543.4|5537.4|5541|5535|15
1615779300000|2021-03-15 03:35:00|5543.9|5537.9|5546.4|5540.4|5546.8|5540.8|5543.4|5537.4|25
1615779600000|2021-03-15 03:40:00|5546.9|5540.9|5544.4|5538.4|5546.9|5540.9|5543.9|5537.9|18
1615779900000|2021-03-15 03:45:00|5543.9|5537.9|5544.9|5538.9|5544.9|5538.9|5542.9|5536.9|12
1615780200000|2021-03-15 03:50:00|5544.8|5538.8|5543.4|5537.4|5544.9|5538.9|5543.4|5537.4|8
1615780500000|2021-03-15 03:55:00|5543.8|5537.8|5545.4|5539.4|5546.9|5540.9|5543.8|5537.8|18
1615780800000|2021-03-15 04:00:00|5545.8|5539.8|5548.4|5542.4|5548.9|5542.9|5544.9|5538.9|27
1615781100000|2021-03-15 04:05:00|5548.3|5542.3|5549.3|5543.3|5550.3|5544.3|5548.3|5542.3|20
1615781400000|2021-03-15 04:10:00|5549.4|5543.4|5554.3|5548.3|5554.8|5548.8|5549.4|5543.4|105
1615781700000|2021-03-15 04:15:00|5553.8|5547.8|5553.3|5547.3|5553.8|5547.8|5552.8|5546.8|47
1615782000000|2021-03-15 04:20:00|5553.4|5547.4|5555.3|5549.3|5555.8|5549.8|5553.4|5547.4|22
1615782300000|2021-03-15 04:25:00|5554.8|5548.8|5555.8|5549.8|5555.8|5549.8|5554.8|5548.8|19
1615782600000|2021-03-15 04:30:00|5556.8|5550.8|5555.8|5549.8|5558.8|5552.8|5554.8|5548.8|52
1615782900000|2021-03-15 04:35:00|5555.3|5549.3|5552.3|5546.3|5555.3|5549.3|5551.7|5545.7|29
1615783200000|2021-03-15 04:40:00|5552.8|5546.8|5553.3|5547.3|5553.8|5547.8|5552.8|5546.8|3
1615783500000|2021-03-15 04:45:00|5555.3|5549.3|5557.3|5551.3|5558.8|5552.8|5555.2|5549.2|26
1615783800000|2021-03-15 04:50:00|5557.8|5551.8|5556.8|5550.8|5558.3|5552.3|5555.8|5549.8|8
1615784100000|2021-03-15 04:55:00|5556.7|5550.7|5556.3|5550.3|5556.8|5550.8|5555.3|5549.3|6
1615784400000|2021-03-15 05:00:00|5555.3|5549.3|5554.2|5548.2|5555.8|5549.8|5554.2|5548.2|15
1615784700000|2021-03-15 05:05:00|5553.7|5547.7|5553.2|5547.2|5554.2|5548.2|5552.2|5546.2|19
1615785000000|2021-03-15 05:10:00|5552.3|5546.3|5549.2|5543.2|5552.3|5546.3|5548.7|5542.7|43
1615785300000|2021-03-15 05:15:00|5548.7|5542.7|5547.1|5541.1|5548.7|5542.7|5545.2|5539.2|32
1615785600000|2021-03-15 05:20:00|5547.6|5541.6|5545.6|5539.6|5547.6|5541.6|5544.6|5538.6|25
1615785900000|2021-03-15 05:25:00|5545.2|5539.2|5545.1|5539.1|5546.1|5540.1|5543.6|5537.6|41
1615786200000|2021-03-15 05:30:00|5545.6|5539.6|5540.2|5534.2|5545.6|5539.6|5536.2|5530.2|77
1615786500000|2021-03-15 05:35:00|5539.2|5533.2|5543.2|5537.2|5544.2|5538.2|5538.2|5532.2|63
1615786800000|2021-03-15 05:40:00|5542.7|5536.7|5546.1|5540.1|5546.1|5540.1|5540.7|5534.7|44
1615787100000|2021-03-15 05:45:00|5545.2|5539.2|5549.2|5543.2|5550.2|5544.2|5543.7|5537.7|24
1615787400000|2021-03-15 05:50:00|5548.7|5542.7|5551.2|5545.2|5554.2|5548.2|5548.6|5542.6|17
1615787700000|2021-03-15 05:55:00|5551.7|5545.7|5544.2|5538.2|5551.7|5545.7|5543.7|5537.7|27
1615788000000|2021-03-15 06:00:00|5544.7|5538.7|5539.2|5533.2|5545.2|5539.2|5537.2|5531.2|57
1615788300000|2021-03-15 06:05:00|5538.7|5532.7|5539.1|5533.1|5543.1|5537.1|5538.1|5532.1|16
1615788600000|2021-03-15 06:10:00|5538.1|5532.1|5539.1|5533.1|5540.1|5534.1|5537.6|5531.6|15
1615788900000|2021-03-15 06:15:00|5539.6|5533.6|5536.5|5530.5|5539.6|5533.6|5531.6|5525.6|72
1615789200000|2021-03-15 06:20:00|5536|5530|5536.1|5530.1|5538.5|5532.5|5533|5527|38
1615789500000|2021-03-15 06:25:00|5535.6|5529.6|5533|5527|5538|5532|5533|5527|66
1615789800000|2021-03-15 06:30:00|5533.4|5527.4|5537.3|5531.3|5538.8|5532.8|5531.4|5525.4|114
1615790100000|2021-03-15 06:35:00|5538.8|5532.8|5534.8|5528.8|5538.8|5532.8|5534.3|5528.3|76
1615790400000|2021-03-15 06:40:00|5535.3|5529.3|5533.8|5527.8|5535.8|5529.8|5531.3|5525.3|34
1615790700000|2021-03-15 06:45:00|5534.2|5528.2|5539.7|5533.7|5541.7|5535.7|5534.2|5528.2|34
1615791000000|2021-03-15 06:50:00|5538.8|5532.8|5539.2|5533.2|5541.7|5535.7|5538.7|5532.7|13
1615791300000|2021-03-15 06:55:00|5541.2|5535.2|5536.7|5530.7|5542.2|5536.2|5535.7|5529.7|38
1615791600000|2021-03-15 07:00:00|5536.2|5530.2|5534.7|5528.7|5536.7|5530.7|5532.7|5526.7|18
1615791900000|2021-03-15 07:05:00|5534.2|5528.2|5528.7|5522.7|5534.7|5528.7|5526.3|5520.3|67
1615792200000|2021-03-15 07:10:00|5528.2|5522.2|5528.7|5522.7|5530.2|5524.2|5525.2|5519.2|47
1615792500000|2021-03-15 07:15:00|5528.2|5522.2|5529.2|5523.2|5531.2|5525.2|5527.7|5521.7|47
1615792800000|2021-03-15 07:20:00|5528.7|5522.7|5528.6|5522.6|5529.2|5523.2|5526.7|5520.7|29
1615793100000|2021-03-15 07:25:00|5529.1|5523.1|5529.1|5523.1|5532.2|5526.2|5527.7|5521.7|29
1615793400000|2021-03-15 07:30:00|5530.1|5524.1|5530.7|5524.7|5533.6|5527.6|5528.2|5522.2|39
1615793700000|2021-03-15 07:35:00|5531.7|5525.7|5530.6|5524.6|5531.7|5525.7|5527.2|5521.2|37
1615794000000|2021-03-15 07:40:00|5531.1|5525.1|5529.1|5523.1|5531.6|5525.6|5529.1|5523.1|33
1615794300000|2021-03-15 07:45:00|5529.6|5523.6|5531.6|5525.6|5532.1|5526.1|5529.6|5523.6|33
1615794600000|2021-03-15 07:50:00|5532|5526|5532.6|5526.6|5532.6|5526.6|5529.6|5523.6|13
1615794900000|2021-03-15 07:55:00|5533.1|5527.1|5537.6|5531.6|5537.6|5531.6|5533.1|5527.1|32
1615795200000|2021-03-15 08:00:00|5538.1|5532.1|5540.6|5534.6|5541.6|5535.6|5537.6|5531.6|122
1615795500000|2021-03-15 08:05:00|5541.1|5535.1|5544.6|5538.6|5549.1|5543.1|5541.1|5535.1|98
1615795800000|2021-03-15 08:10:00|5544.2|5538.2|5548.6|5542.6|5548.6|5542.6|5543.1|5537.1|23
1615796100000|2021-03-15 08:15:00|5549.1|5543.1|5553.3|5547.3|5557.2|5551.2|5549.1|5543.1|107
1615796400000|2021-03-15 08:20:00|5553.2|5547.2|5551.7|5545.7|5553.8|5547.8|5551.2|5545.2|81
1615796700000|2021-03-15 08:25:00|5551.2|5545.2|5562.2|5556.2|5562.2|5556.2|5551.2|5545.2|220
1615797000000|2021-03-15 08:30:00|5561.7|5555.7|5555.2|5549.2|5562.7|5556.7|5555.2|5549.2|55
1615797300000|2021-03-15 08:35:00|5555.7|5549.7|5555.7|5549.7|5556.7|5550.7|5554.2|5548.2|35
1615797600000|2021-03-15 08:40:00|5555.3|5549.3|5558.3|5552.3|5558.3|5552.3|5554.2|5548.2|39
1615797900000|2021-03-15 08:45:00|5557.3|5551.3|5564.2|5558.2|5564.2|5558.2|5555.3|5549.3|91
1615798200000|2021-03-15 08:50:00|5564.7|5558.7|5560.7|5554.7|5566.7|5560.7|5560.2|5554.2|170
1615798500000|2021-03-15 08:55:00|5560.2|5554.2|5558.1|5552.1|5561.7|5555.7|5557.1|5551.1|43
1615798800000|2021-03-15 09:00:00|5558.6|5552.6|5559.7|5553.7|5563.2|5557.2|5557.1|5551.1|60
1615799100000|2021-03-15 09:05:00|5560.2|5554.2|5557.2|5551.2|5560.2|5554.2|5556.3|5550.3|22
1615799400000|2021-03-15 09:10:00|5558.2|5552.2|5554.7|5548.7|5558.2|5552.2|5552.2|5546.2|81
1615799700000|2021-03-15 09:15:00|5555.7|5549.7|5553.2|5547.2|5555.7|5549.7|5551.2|5545.2|50
1615800000000|2021-03-15 09:20:00|5552.7|5546.7|5557.6|5551.6|5557.6|5551.6|5551.7|5545.7|24
1615800300000|2021-03-15 09:25:00|5557.1|5551.1|5554.1|5548.1|5557.6|5551.6|5554.1|5548.1|18
1615800600000|2021-03-15 09:30:00|5556.1|5550.1|5548.6|5542.6|5556.1|5550.1|5548.1|5542.1|86
1615800900000|2021-03-15 09:35:00|5548.1|5542.1|5548.1|5542.1|5549.1|5543.1|5548.1|5542.1|40
1615801200000|2021-03-15 09:40:00|5548.6|5542.6|5548.6|5542.6|5551.2|5545.2|5548.1|5542.1|111
1615801500000|2021-03-15 09:45:00|5548.1|5542.1|5546.6|5540.6|5550.1|5544.1|5546.1|5540.1|37
1615801800000|2021-03-15 09:50:00|5546.2|5540.2|5545.6|5539.6|5547.1|5541.1|5543.1|5537.1|52
1615802100000|2021-03-15 09:55:00|5545.1|5539.1|5539.2|5533.2|5545.1|5539.1|5538.6|5532.6|46
1615802400000|2021-03-15 10:00:00|5540.1|5534.1|5536.2|5530.2|5540.2|5534.2|5534.1|5528.1|108
1615802700000|2021-03-15 10:05:00|5535.2|5529.2|5533.2|5527.2|5535.2|5529.2|5532.2|5526.2|39
1615803000000|2021-03-15 10:10:00|5533.7|5527.7|5535.6|5529.6|5536.1|5530.1|5533.1|5527.1|76
1615803300000|2021-03-15 10:15:00|5536.1|5530.1|5538.6|5532.6|5539.1|5533.1|5535.1|5529.1|33
1615803600000|2021-03-15 10:20:00|5539.1|5533.1|5544.1|5538.1|5544.1|5538.1|5534.6|5528.6|54
1615803900000|2021-03-15 10:25:00|5548.6|5542.6|5551.6|5545.6|5555.9|5549.9|5548.1|5542.1|301
1615804200000|2021-03-15 10:30:00|5551.1|5545.1|5550.6|5544.6|5551.6|5545.6|5548.1|5542.1|27
1615804500000|2021-03-15 10:35:00|5551.1|5545.1|5553.6|5547.6|5554.6|5548.6|5549.1|5543.1|30
1615804800000|2021-03-15 10:40:00|5554.6|5548.6|5552.1|5546.1|5554.6|5548.6|5552.1|5546.1|16
1615805100000|2021-03-15 10:45:00|5552|5546|5555.5|5549.5|5555.6|5549.6|5551.1|5545.1|16
1615805400000|2021-03-15 10:50:00|5554.5|5548.5|5556.6|5550.6|5558|5552|5554.5|5548.5|35
1615805700000|2021-03-15 10:55:00|5556.1|5550.1|5555.5|5549.5|5557|5551|5554.5|5548.5|33
1615806000000|2021-03-15 11:00:00|5555|5549|5557|5551|5557|5551|5552.1|5546.1|23
1615806300000|2021-03-15 11:05:00|5557.1|5551.1|5562.1|5556.1|5562.5|5556.5|5557.1|5551.1|107
1615806600000|2021-03-15 11:10:00|5562|5556|5566.5|5560.5|5567|5561|5560|5554|82
1615806900000|2021-03-15 11:15:00|5566|5560|5559.5|5553.5|5566|5560|5558.5|5552.5|73
1615807200000|2021-03-15 11:20:00|5558.5|5552.5|5565.5|5559.5|5567.4|5561.4|5557.5|5551.5|96
1615807500000|2021-03-15 11:25:00|5565|5559|5560.4|5554.4|5567|5561|5559|5553|46
1615807800000|2021-03-15 11:30:00|5560|5554|5557.5|5551.5|5561.4|5555.4|5555.9|5549.9|57
1615808100000|2021-03-15 11:35:00|5558.5|5552.5|5557.5|5551.5|5559.9|5553.9|5555.9|5549.9|38
1615808400000|2021-03-15 11:40:00|5557.4|5551.4|5560.4|5554.4|5561.4|5555.4|5556.5|5550.5|23
1615808700000|2021-03-15 11:45:00|5559.4|5553.4|5557.5|5551.5|5559.5|5553.5|5557|5551|54
1615809000000|2021-03-15 11:50:00|5558|5552|5554|5548|5559.5|5553.5|5553|5547|56
1615809300000|2021-03-15 11:55:00|5553.5|5547.5|5540.9|5534.9|5554.5|5548.5|5540.9|5534.9|165
1615809600000|2021-03-15 12:00:00|5541.4|5535.4|5545.9|5539.9|5546.4|5540.4|5539.4|5533.4|51
1615809900000|2021-03-15 12:05:00|5545.4|5539.4|5535.8|5529.8|5546.9|5540.9|5534.4|5528.4|77
1615810200000|2021-03-15 12:10:00|5535.4|5529.4|5544.4|5538.4|5544.4|5538.4|5535.3|5529.3|35
1615810500000|2021-03-15 12:15:00|5544.3|5538.3|5542.8|5536.8|5544.8|5538.8|5541.3|5535.3|38
1615810800000|2021-03-15 12:20:00|5543.3|5537.3|5546.3|5540.3|5550.8|5544.8|5543.3|5537.3|30
1615811100000|2021-03-15 12:25:00|5546.4|5540.4|5548.3|5542.3|5549.8|5543.8|5544.8|5538.8|29
1615811400000|2021-03-15 12:30:00|5549.3|5543.3|5546.3|5540.3|5550.8|5544.8|5542.8|5536.8|44
1615811700000|2021-03-15 12:35:00|5547.3|5541.3|5548.3|5542.3|5548.3|5542.3|5545.8|5539.8|22
1615812000000|2021-03-15 12:40:00|5547.8|5541.8|5538.3|5532.3|5550.3|5544.3|5536.8|5530.8|60
1615815000000|2021-03-15 13:30:00|5531.4|5525.4|5521.1|5515.1|5533.2|5527.2|5503.3|5497.3|1395
1615815300000|2021-03-15 13:35:00|5520.7|5514.7|5520.2|5514.2|5530.6|5524.6|5516.7|5510.7|730
1615815600000|2021-03-15 13:40:00|5518.2|5512.2|5518.2|5512.2|5520.7|5514.7|5510.7|5504.7|490
1615815900000|2021-03-15 13:45:00|5518.7|5512.7|5522.6|5516.6|5524.1|5518.1|5507.6|5501.6|383
1615816200000|2021-03-15 13:50:00|5521.6|5515.6|5518.6|5512.6|5527.1|5521.1|5513.2|5507.2|249
1615816500000|2021-03-15 13:55:00|5518.2|5512.2|5514.6|5508.6|5520.7|5514.7|5513.6|5507.6|331
1615816800000|2021-03-15 14:00:00|5514.1|5508.1|5511.1|5505.1|5519.6|5513.6|5509.6|5503.6|482
1615817100000|2021-03-15 14:05:00|5511.6|5505.6|5500.6|5494.6|5512.1|5506.1|5497.6|5491.6|476
1615817400000|2021-03-15 14:10:00|5500.1|5494.1|5506|5500|5508.6|5502.6|5498.6|5492.6|269
1615817700000|2021-03-15 14:15:00|5506.5|5500.5|5509.5|5503.5|5520.6|5514.6|5506.5|5500.5|511
1615818000000|2021-03-15 14:20:00|5509.6|5503.6|5503.1|5497.1|5511.1|5505.1|5494.6|5488.6|487
1615818300000|2021-03-15 14:25:00|5503|5497|5509|5503|5517.5|5511.5|5502|5496|323
1615818600000|2021-03-15 14:30:00|5509.5|5503.5|5525|5519|5526.5|5520.5|5506.5|5500.5|534
1615818900000|2021-03-15 14:35:00|5524.5|5518.5|5525.4|5519.4|5527|5521|5513.5|5507.5|465
1615819200000|2021-03-15 14:40:00|5525.5|5519.5|5515|5509|5526.4|5520.4|5514.5|5508.5|307
1615819500000|2021-03-15 14:45:00|5515.5|5509.5|5514|5508|5519.5|5513.5|5513.5|5507.5|386
1615819800000|2021-03-15 14:50:00|5513.5|5507.5|5518.5|5512.5|5518.5|5512.5|5512.5|5506.5|237
1615820100000|2021-03-15 14:55:00|5520|5514|5519|5513|5520.5|5514.5|5511.5|5505.5|351
1615820400000|2021-03-15 15:00:00|5519.5|5513.5|5524|5518|5526.5|5520.5|5517|5511|290
1615820700000|2021-03-15 15:05:00|5524.5|5518.5|5520.1|5514.1|5527.5|5521.5|5518.5|5512.5|338
1615821000000|2021-03-15 15:10:00|5520.6|5514.6|5520.1|5514.1|5520.6|5514.6|5514.6|5508.6|368
1615821300000|2021-03-15 15:15:00|5520.5|5514.5|5524.7|5518.7|5528.6|5522.6|5517.6|5511.6|534
1615821600000|2021-03-15 15:20:00|5525.7|5519.7|5522.2|5516.2|5530.7|5524.7|5519.7|5513.7|457
1615821900000|2021-03-15 15:25:00|5522.7|5516.7|5519.8|5513.8|5522.7|5516.7|5514.8|5508.8|647
1615822200000|2021-03-15 15:30:00|5519.4|5513.4|5519.7|5513.7|5525.4|5519.4|5518.8|5512.8|523
1615822500000|2021-03-15 15:35:00|5519.2|5513.2|5515.7|5509.7|5524.7|5518.7|5514.7|5508.7|452
1615822800000|2021-03-15 15:40:00|5516.2|5510.2|5515.6|5509.6|5519.7|5513.7|5511.2|5505.2|165
1615823100000|2021-03-15 15:45:00|5514.6|5508.6|5515.1|5509.1|5519.6|5513.6|5512.6|5506.6|193
1615823400000|2021-03-15 15:50:00|5514.1|5508.1|5510|5504|5519.6|5513.6|5509.1|5503.1|418
1615823700000|2021-03-15 15:55:00|5509.6|5503.6|5517.5|5511.5|5519.4|5513.4|5509.6|5503.6|173
1615824000000|2021-03-15 16:00:00|5518.4|5512.4|5537.4|5531.4|5537.9|5531.9|5518.4|5512.4|524
1615824300000|2021-03-15 16:05:00|5537.9|5531.9|5547.8|5541.8|5547.8|5541.8|5533.9|5527.9|457
1615824600000|2021-03-15 16:10:00|5548.3|5542.3|5557.2|5551.2|5565.6|5559.6|5547.3|5541.3|1003
1615824900000|2021-03-15 16:15:00|5556.7|5550.7|5544.2|5538.2|5557.2|5551.2|5541.8|5535.8|263
1615825200000|2021-03-15 16:20:00|5543.7|5537.7|5534.3|5528.3|5546.7|5540.7|5521.1|5515.1|577
1615825500000|2021-03-15 16:25:00|5534.8|5528.8|5530.4|5524.4|5536.3|5530.3|5530.4|5524.4|155
1615825800000|2021-03-15 16:30:00|5530.5|5524.5|5536.4|5530.4|5545.4|5539.4|5530.5|5524.5|209
1615826100000|2021-03-15 16:35:00|5536.9|5530.9|5529.4|5523.4|5537.4|5531.4|5529.4|5523.4|132
1615826400000|2021-03-15 16:40:00|5530.4|5524.4|5522|5516|5530.4|5524.4|5520|5514|237
1615826700000|2021-03-15 16:45:00|5522.4|5516.4|5523|5517|5525.5|5519.5|5519.9|5513.9|139
1615827000000|2021-03-15 16:50:00|5523.4|5517.4|5522.9|5516.9|5524.4|5518.4|5521|5515|151
1615827300000|2021-03-15 16:55:00|5523.9|5517.9|5522.4|5516.4|5526.4|5520.4|5521.9|5515.9|133
1615827600000|2021-03-15 17:00:00|5522.9|5516.9|5515.4|5509.4|5523.9|5517.9|5514.4|5508.4|142
1615827900000|2021-03-15 17:05:00|5515.9|5509.9|5518.4|5512.4|5520.9|5514.9|5514.3|5508.3|181
1615828200000|2021-03-15 17:10:00|5517.9|5511.9|5522.3|5516.3|5527.3|5521.3|5517.9|5511.9|177
1615828500000|2021-03-15 17:15:00|5522.8|5516.8|5516.2|5510.2|5524.3|5518.3|5514.3|5508.3|113
1615828800000|2021-03-15 17:20:00|5516.3|5510.3|5519.7|5513.7|5520.7|5514.7|5516.3|5510.3|222
1615829100000|2021-03-15 17:25:00|5520.2|5514.2|5514.8|5508.8|5520.2|5514.2|5513.2|5507.2|285
1615829400000|2021-03-15 17:30:00|5515.2|5509.2|5514.8|5508.8|5518.3|5512.3|5513.3|5507.3|139
1615829700000|2021-03-15 17:35:00|5514.3|5508.3|5507.7|5501.7|5515.3|5509.3|5507.3|5501.3|219
1615830000000|2021-03-15 17:40:00|5507.3|5501.3|5513.3|5507.3|5514.8|5508.8|5506.3|5500.3|180
1615830300000|2021-03-15 17:45:00|5512.8|5506.8|5508.2|5502.2|5514.7|5508.7|5506.3|5500.3|308
1615830600000|2021-03-15 17:50:00|5507.7|5501.7|5515.1|5509.1|5519.7|5513.7|5507.3|5501.3|321
1615830900000|2021-03-15 17:55:00|5514.2|5508.2|5509.7|5503.7|5518.1|5512.1|5508.2|5502.2|336
1615831200000|2021-03-15 18:00:00|5509.6|5503.6|5512.5|5506.5|5515.4|5509.4|5508.1|5502.1|361
1615831500000|2021-03-15 18:05:00|5512|5506|5504.4|5498.4|5514|5508|5504|5498|354
1615831800000|2021-03-15 18:10:00|5504.9|5498.9|5501.7|5495.7|5507.7|5501.7|5499.8|5493.8|1302
1615832100000|2021-03-15 18:15:00|5500.7|5494.7|5499.6|5493.6|5502.2|5496.2|5495.5|5489.5|798
1615852800000|2021-03-16 00:00:00|5514.6|5508.6|5521.2|5515.2|5526.7|5520.7|5506.1|5500.1|380
1615853100000|2021-03-16 00:05:00|5522.7|5516.7|5516.7|5510.7|5522.7|5516.7|5515.8|5509.8|110
1615853400000|2021-03-16 00:10:00|5517.1|5511.1|5522.2|5516.2|5524.2|5518.2|5516.7|5510.7|40
1615853700000|2021-03-16 00:15:00|5522.7|5516.7|5524.8|5518.8|5524.8|5518.8|5521.2|5515.2|82
1615854000000|2021-03-16 00:20:00|5525.3|5519.3|5524.8|5518.8|5526.3|5520.3|5524.3|5518.3|40
1615854300000|2021-03-16 00:25:00|5525.3|5519.3|5525.8|5519.8|5528.3|5522.3|5524.3|5518.3|57
1615854600000|2021-03-16 00:30:00|5526.3|5520.3|5521.7|5515.7|5526.7|5520.7|5521.7|5515.7|18
1615854900000|2021-03-16 00:35:00|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5520.3|5514.3|23
1615855200000|2021-03-16 00:40:00|5522.2|5516.2|5525.2|5519.2|5526.2|5520.2|5522.2|5516.2|11
1615855500000|2021-03-16 00:45:00|5524.7|5518.7|5524.7|5518.7|5525.7|5519.7|5524.2|5518.2|19
1615855800000|2021-03-16 00:50:00|5525.2|5519.2|5526.1|5520.1|5527.6|5521.6|5524.7|5518.7|35
1615856100000|2021-03-16 00:55:00|5526.6|5520.6|5524.7|5518.7|5527.1|5521.1|5524.7|5518.7|25
1615856400000|2021-03-16 01:00:00|5524.6|5518.6|5517.6|5511.6|5525.6|5519.6|5514.7|5508.7|75
1615856700000|2021-03-16 01:05:00|5517.5|5511.5|5513.7|5507.7|5517.6|5511.6|5511.1|5505.1|104
1615857000000|2021-03-16 01:10:00|5514.2|5508.2|5526.6|5520.6|5527.6|5521.6|5514.2|5508.2|160
1615857300000|2021-03-16 01:15:00|5526.1|5520.1|5530.1|5524.1|5530.1|5524.1|5521.6|5515.6|206
1615857600000|2021-03-16 01:20:00|5529.7|5523.7|5524.7|5518.7|5530.2|5524.2|5523.7|5517.7|123
1615857900000|2021-03-16 01:25:00|5525.1|5519.1|5523.6|5517.6|5525.7|5519.7|5517.6|5511.6|145
1615858200000|2021-03-16 01:30:00|5523.1|5517.1|5528.6|5522.6|5530.1|5524.1|5523.1|5517.1|144
1615858500000|2021-03-16 01:35:00|5529.1|5523.1|5527.6|5521.6|5533.1|5527.1|5525.1|5519.1|131
1615858800000|2021-03-16 01:40:00|5527.1|5521.1|5527.2|5521.2|5530.2|5524.2|5524.2|5518.2|99
1615859100000|2021-03-16 01:45:00|5527.7|5521.7|5524.7|5518.7|5528.8|5522.8|5522.2|5516.2|53
1615859400000|2021-03-16 01:50:00|5524.2|5518.2|5527.7|5521.7|5527.7|5521.7|5522.7|5516.7|45
1615859700000|2021-03-16 01:55:00|5527.2|5521.2|5527.1|5521.1|5527.7|5521.7|5526.2|5520.2|28
1615860000000|2021-03-16 02:00:00|5527.2|5521.2|5524.2|5518.2|5529.2|5523.2|5524.1|5518.1|56
1615860300000|2021-03-16 02:05:00|5524.1|5518.1|5524.1|5518.1|5524.2|5518.2|5519.2|5513.2|54
1615860600000|2021-03-16 02:10:00|5523.6|5517.6|5522.1|5516.1|5527.6|5521.6|5522.1|5516.1|20
1615860900000|2021-03-16 02:15:00|5520.7|5514.7|5521.6|5515.6|5522.1|5516.1|5519.1|5513.1|41
1615861200000|2021-03-16 02:20:00|5522.1|5516.1|5524.6|5518.6|5524.6|5518.6|5521.1|5515.1|7
1615861500000|2021-03-16 02:25:00|5524.1|5518.1|5525.1|5519.1|5525.6|5519.6|5524.1|5518.1|30
1615861800000|2021-03-16 02:30:00|5525.5|5519.5|5520|5514|5526.6|5520.6|5520|5514|44
1615862100000|2021-03-16 02:35:00|5520.6|5514.6|5516.5|5510.5|5520.6|5514.6|5515|5509|47
1615862400000|2021-03-16 02:40:00|5515.5|5509.5|5521|5515|5523|5517|5515.5|5509.5|44
1615862700000|2021-03-16 02:45:00|5521.5|5515.5|5530|5524|5530|5524|5521.5|5515.5|60
1615863000000|2021-03-16 02:50:00|5530.5|5524.5|5535.5|5529.5|5536|5530|5528.5|5522.5|75
1615863300000|2021-03-16 02:55:00|5536.5|5530.5|5534.5|5528.5|5536.5|5530.5|5532.5|5526.5|18
1615863600000|2021-03-16 03:00:00|5535|5529|5534|5528|5540.5|5534.5|5533.4|5527.4|70
1615863900000|2021-03-16 03:05:00|5535.4|5529.4|5534.4|5528.4|5535.4|5529.4|5532.4|5526.4|40
1615864200000|2021-03-16 03:10:00|5534.5|5528.5|5534.4|5528.4|5538.9|5532.9|5533.9|5527.9|63
1615864500000|2021-03-16 03:15:00|5533.9|5527.9|5537|5531|5537|5531|5531.4|5525.4|52
1615864800000|2021-03-16 03:20:00|5537.5|5531.5|5534.4|5528.4|5537.9|5531.9|5531.9|5525.9|25
1615865100000|2021-03-16 03:25:00|5534|5528|5537.4|5531.4|5539.9|5533.9|5533.9|5527.9|63
1615865400000|2021-03-16 03:30:00|5537|5531|5535.4|5529.4|5537.4|5531.4|5533.4|5527.4|22
1615865700000|2021-03-16 03:35:00|5534.4|5528.4|5536.4|5530.4|5537.4|5531.4|5534.4|5528.4|22
1615866000000|2021-03-16 03:40:00|5536.5|5530.5|5535.4|5529.4|5537.9|5531.9|5534.9|5528.9|12
1615866300000|2021-03-16 03:45:00|5535.9|5529.9|5537.9|5531.9|5538.4|5532.4|5535.4|5529.4|15
1615866600000|2021-03-16 03:50:00|5537.4|5531.4|5540.3|5534.3|5540.8|5534.8|5536.9|5530.9|35
1615866900000|2021-03-16 03:55:00|5540.8|5534.8|5542.3|5536.3|5545.8|5539.8|5540.8|5534.8|59
1615867200000|2021-03-16 04:00:00|5541.8|5535.8|5543.3|5537.3|5544.8|5538.8|5540.8|5534.8|35
1615867500000|2021-03-16 04:05:00|5543.8|5537.8|5545.3|5539.3|5546.4|5540.4|5543.8|5537.8|22
1615867800000|2021-03-16 04:10:00|5545.8|5539.8|5545.8|5539.8|5548.3|5542.3|5545.3|5539.3|46
1615868100000|2021-03-16 04:15:00|5544.8|5538.8|5543.8|5537.8|5545.8|5539.8|5543.8|5537.8|12
1615868400000|2021-03-16 04:20:00|5543.3|5537.3|5542.8|5536.8|5543.3|5537.3|5541.8|5535.8|12
1615868700000|2021-03-16 04:25:00|5543.3|5537.3|5543.3|5537.3|5544.3|5538.3|5542.8|5536.8|4
1615869000000|2021-03-16 04:30:00|5543.8|5537.8|5544.8|5538.8|5544.8|5538.8|5543.3|5537.3|5
1615869300000|2021-03-16 04:35:00|5545.8|5539.8|5543.3|5537.3|5545.8|5539.8|5542.8|5536.8|15
1615869600000|2021-03-16 04:40:00|5544.3|5538.3|5541.3|5535.3|5544.3|5538.3|5540.8|5534.8|29
1615869900000|2021-03-16 04:45:00|5540.8|5534.8|5542.3|5536.3|5542.3|5536.3|5540.8|5534.8|7
1615870200000|2021-03-16 04:50:00|5541.8|5535.8|5541.8|5535.8|5543.3|5537.3|5541.3|5535.3|9
1615870500000|2021-03-16 04:55:00|5542.8|5536.8|5543.2|5537.2|5543.7|5537.7|5541.8|5535.8|10
1615870800000|2021-03-16 05:00:00|5543.3|5537.3|5539.8|5533.8|5543.8|5537.8|5536.9|5530.9|90
1615871100000|2021-03-16 05:05:00|5538.9|5532.9|5539.8|5533.8|5539.8|5533.8|5537.8|5531.8|20
1615871400000|2021-03-16 05:10:00|5540.4|5534.4|5539.4|5533.4|5540.8|5534.8|5538.9|5532.9|15
1615871700000|2021-03-16 05:15:00|5538.9|5532.9|5537.3|5531.3|5538.9|5532.9|5536.8|5530.8|28
1615872000000|2021-03-16 05:20:00|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5536.8|5530.8|3
1615872300000|2021-03-16 05:25:00|5538.8|5532.8|5538.8|5532.8|5539.3|5533.3|5537.9|5531.9|3
1615872600000|2021-03-16 05:30:00|5539.3|5533.3|5534.3|5528.3|5541.8|5535.8|5532.8|5526.8|64
1615872900000|2021-03-16 05:35:00|5533.8|5527.8|5535.4|5529.4|5535.4|5529.4|5530.8|5524.8|98
1615873200000|2021-03-16 05:40:00|5534.4|5528.4|5530.8|5524.8|5535.3|5529.3|5528.8|5522.8|31
1615873500000|2021-03-16 05:45:00|5531.3|5525.3|5533.9|5527.9|5534.4|5528.4|5529.8|5523.8|31
1615873800000|2021-03-16 05:50:00|5533.8|5527.8|5530.3|5524.3|5533.8|5527.8|5528.8|5522.8|45
1615874100000|2021-03-16 05:55:00|5530.4|5524.4|5535.8|5529.8|5536.3|5530.3|5530.4|5524.4|55
1615874400000|2021-03-16 06:00:00|5536.3|5530.3|5538.8|5532.8|5538.8|5532.8|5535.8|5529.8|39
1615874700000|2021-03-16 06:05:00|5538.3|5532.3|5536.8|5530.8|5538.8|5532.8|5536.8|5530.8|16
1615875000000|2021-03-16 06:10:00|5536.3|5530.3|5538.3|5532.3|5538.8|5532.8|5535.8|5529.8|23
1615875300000|2021-03-16 06:15:00|5538.8|5532.8|5542.3|5536.3|5542.8|5536.8|5538.8|5532.8|44
1615875600000|2021-03-16 06:20:00|5542.8|5536.8|5545.2|5539.2|5550.2|5544.2|5542.8|5536.8|60
1615875900000|2021-03-16 06:25:00|5545.7|5539.7|5545.7|5539.7|5547.6|5541.6|5541.2|5535.2|145
1615876200000|2021-03-16 06:30:00|5545.6|5539.6|5543.1|5537.1|5545.7|5539.7|5543.1|5537.1|26
1615876500000|2021-03-16 06:35:00|5542.6|5536.6|5535.1|5529.1|5543.1|5537.1|5534.6|5528.6|46
1615876800000|2021-03-16 06:40:00|5534.6|5528.6|5516.3|5510.3|5535.1|5529.1|5515.8|5509.8|231
1615877100000|2021-03-16 06:45:00|5515.8|5509.8|5502.2|5496.2|5515.8|5509.8|5493.8|5487.8|593
1615877400000|2021-03-16 06:50:00|5501.7|5495.7|5489.8|5483.8|5503.2|5497.2|5482.5|5476.5|437
1615877700000|2021-03-16 06:55:00|5491.8|5485.8|5484.4|5478.4|5494.8|5488.8|5483.4|5477.4|211
1615878000000|2021-03-16 07:00:00|5484.8|5478.8|5497.8|5491.8|5497.8|5491.8|5484.4|5478.4|218
1615878300000|2021-03-16 07:05:00|5500.2|5494.2|5498.3|5492.3|5502.7|5496.7|5497.3|5491.3|75
1615878600000|2021-03-16 07:10:00|5497.8|5491.8|5503.7|5497.7|5506.7|5500.7|5493.3|5487.3|135
1615878900000|2021-03-16 07:15:00|5503.8|5497.8|5509.2|5503.2|5509.7|5503.7|5503.8|5497.8|69
1615879200000|2021-03-16 07:20:00|5508.7|5502.7|5503.2|5497.2|5509.7|5503.7|5500.8|5494.8|101
1615879500000|2021-03-16 07:25:00|5504.2|5498.2|5497.2|5491.2|5506.7|5500.7|5496.7|5490.7|53
1615879800000|2021-03-16 07:30:00|5496.7|5490.7|5501.7|5495.7|5502.6|5496.6|5496.7|5490.7|46
1615880100000|2021-03-16 07:35:00|5501.2|5495.2|5505.2|5499.2|5505.2|5499.2|5499.7|5493.7|90
1615880400000|2021-03-16 07:40:00|5504.7|5498.7|5502.7|5496.7|5504.7|5498.7|5498.2|5492.2|61
1615880700000|2021-03-16 07:45:00|5503.2|5497.2|5488.8|5482.8|5503.2|5497.2|5487.7|5481.7|80
1615881000000|2021-03-16 07:50:00|5490.1|5484.1|5496.1|5490.1|5497.1|5491.1|5488.8|5482.8|48
1615881300000|2021-03-16 07:55:00|5495.6|5489.6|5503.1|5497.1|5504.1|5498.1|5495.6|5489.6|50
1615881600000|2021-03-16 08:00:00|5503.6|5497.6|5499.1|5493.1|5503.6|5497.6|5496.7|5490.7|26
1615881900000|2021-03-16 08:05:00|5500.1|5494.1|5496|5490|5502.1|5496.1|5496|5490|29
1615882200000|2021-03-16 08:10:00|5496.5|5490.5|5501.6|5495.6|5502.5|5496.5|5496|5490|8
1615882500000|2021-03-16 08:15:00|5502.1|5496.1|5499.1|5493.1|5505.6|5499.6|5499.1|5493.1|38
1615882800000|2021-03-16 08:20:00|5498.1|5492.1|5498.1|5492.1|5500.1|5494.1|5493.6|5487.6|46
1615883100000|2021-03-16 08:25:00|5497.6|5491.6|5499.1|5493.1|5503.5|5497.5|5497.6|5491.6|48
1615883400000|2021-03-16 08:30:00|5499.6|5493.6|5497.9|5491.9|5502.6|5496.6|5493.9|5487.9|58
1615883700000|2021-03-16 08:35:00|5497.5|5491.5|5496.9|5490.9|5498|5492|5493.9|5487.9|14
1615884000000|2021-03-16 08:40:00|5496.5|5490.5|5498.9|5492.9|5500.4|5494.4|5495.9|5489.9|19
1615884300000|2021-03-16 08:45:00|5498.4|5492.4|5497.4|5491.4|5499|5493|5496.9|5490.9|12
1615884600000|2021-03-16 08:50:00|5497|5491|5495.9|5489.9|5497.4|5491.4|5493.9|5487.9|57
1615884900000|2021-03-16 08:55:00|5495.4|5489.4|5492.3|5486.3|5495.4|5489.4|5490.4|5484.4|98
1615885200000|2021-03-16 09:00:00|5491.8|5485.8|5478.5|5472.5|5492.3|5486.3|5478.4|5472.4|149
1615885500000|2021-03-16 09:05:00|5477.6|5471.6|5470|5464|5482.4|5476.4|5467.4|5461.4|347
1615885800000|2021-03-16 09:10:00|5470.5|5464.5|5481.9|5475.9|5482|5476|5470.5|5464.5|48
1615886100000|2021-03-16 09:15:00|5482.4|5476.4|5485.9|5479.9|5488.4|5482.4|5481.5|5475.5|76
1615886400000|2021-03-16 09:20:00|5485|5479|5483.9|5477.9|5485.4|5479.4|5481|5475|38
1615886700000|2021-03-16 09:25:00|5483.4|5477.4|5477.9|5471.9|5483.4|5477.4|5474.4|5468.4|34
1615887000000|2021-03-16 09:30:00|5478.4|5472.4|5477.9|5471.9|5485.5|5479.5|5476.9|5470.9|71
1615887300000|2021-03-16 09:35:00|5478.9|5472.9|5475.9|5469.9|5480.8|5474.8|5475.9|5469.9|42
1615887600000|2021-03-16 09:40:00|5475.3|5469.3|5480.8|5474.8|5482.8|5476.8|5469.9|5463.9|68
1615887900000|2021-03-16 09:45:00|5479.8|5473.8|5467.3|5461.3|5480.8|5474.8|5467.3|5461.3|172
1615888200000|2021-03-16 09:50:00|5467.9|5461.9|5461.3|5455.3|5472.3|5466.3|5458.4|5452.4|366
1615888500000|2021-03-16 09:55:00|5460.8|5454.8|5466.7|5460.7|5468.3|5462.3|5460.8|5454.8|62
1615888800000|2021-03-16 10:00:00|5467.2|5461.2|5466.7|5460.7|5467.7|5461.7|5461.7|5455.7|114
1615889100000|2021-03-16 10:05:00|5467.2|5461.2|5471.6|5465.6|5471.6|5465.6|5465.6|5459.6|114
1615889400000|2021-03-16 10:10:00|5471.2|5465.2|5471.2|5465.2|5473.1|5467.1|5465.4|5459.4|82
1615889700000|2021-03-16 10:15:00|5470.8|5464.8|5460|5454|5471.8|5465.8|5456.5|5450.5|209
1615890000000|2021-03-16 10:20:00|5460.5|5454.5|5445.6|5439.6|5460.5|5454.5|5445.1|5439.1|250
1615890300000|2021-03-16 10:25:00|5446.1|5440.1|5443|5437|5448|5442|5442.5|5436.5|241
1615890600000|2021-03-16 10:30:00|5443.5|5437.5|5451.4|5445.4|5454.4|5448.4|5443.5|5437.5|96
1615890900000|2021-03-16 10:35:00|5450.9|5444.9|5455.9|5449.9|5457.4|5451.4|5450.4|5444.4|68
1615891200000|2021-03-16 10:40:00|5456.4|5450.4|5457.8|5451.8|5459.4|5453.4|5453.8|5447.8|39
1615891500000|2021-03-16 10:45:00|5457.4|5451.4|5458.8|5452.8|5459.4|5453.4|5452.3|5446.3|32
1615891800000|2021-03-16 10:50:00|5458.9|5452.9|5450.4|5444.4|5459.3|5453.3|5449|5443|60
1615892100000|2021-03-16 10:55:00|5449.9|5443.9|5449.9|5443.9|5454.9|5448.9|5449.9|5443.9|65
1615892400000|2021-03-16 11:00:00|5451.4|5445.4|5448.8|5442.8|5454.9|5448.9|5445.9|5439.9|188
1615892700000|2021-03-16 11:05:00|5448.9|5442.9|5445.4|5439.4|5449.9|5443.9|5445.4|5439.4|70
1615893000000|2021-03-16 11:10:00|5445.9|5439.9|5444.9|5438.9|5448.3|5442.3|5443.4|5437.4|62
1615893300000|2021-03-16 11:15:00|5445.3|5439.3|5448.8|5442.8|5449.8|5443.8|5443.4|5437.4|64
1615893600000|2021-03-16 11:20:00|5449.3|5443.3|5469.6|5463.6|5472|5466|5449.3|5443.3|308
1615893900000|2021-03-16 11:25:00|5470.1|5464.1|5460.7|5454.7|5480.5|5474.5|5460.7|5454.7|322
1615894200000|2021-03-16 11:30:00|5461.2|5455.2|5463.8|5457.8|5467.8|5461.8|5460.6|5454.6|169
1615894500000|2021-03-16 11:35:00|5464.3|5458.3|5465.7|5459.7|5467.8|5461.8|5463.8|5457.8|44
1615894800000|2021-03-16 11:40:00|5465.2|5459.2|5461.7|5455.7|5467.7|5461.7|5461.7|5455.7|33
1615895100000|2021-03-16 11:45:00|5461.3|5455.3|5463.7|5457.7|5464.7|5458.7|5458.3|5452.3|56
1615895400000|2021-03-16 11:50:00|5463.6|5457.6|5464.7|5458.7|5466.7|5460.7|5462.2|5456.2|70
1615895700000|2021-03-16 11:55:00|5465.7|5459.7|5466.8|5460.8|5467.7|5461.7|5465.3|5459.3|49
1615896000000|2021-03-16 12:00:00|5467.2|5461.2|5467.8|5461.8|5469.8|5463.8|5465.3|5459.3|171
1615896300000|2021-03-16 12:05:00|5468.2|5462.2|5467.7|5461.7|5470.8|5464.8|5467.2|5461.2|265
1615896600000|2021-03-16 12:10:00|5467.6|5461.6|5470.2|5464.2|5474.2|5468.2|5467.6|5461.6|40
1615896900000|2021-03-16 12:15:00|5470.1|5464.1|5467.7|5461.7|5473.1|5467.1|5467.7|5461.7|72
1615897200000|2021-03-16 12:20:00|5468.2|5462.2|5463.1|5457.1|5468.7|5462.7|5459.7|5453.7|69
1615897500000|2021-03-16 12:25:00|5462.7|5456.7|5468.6|5462.6|5469.5|5463.5|5462.7|5456.7|42
1615897800000|2021-03-16 12:30:00|5469.1|5463.1|5467.6|5461.6|5471.5|5465.5|5466.6|5460.6|23
1615898100000|2021-03-16 12:35:00|5467.5|5461.5|5471.6|5465.6|5471.6|5465.6|5466.6|5460.6|101
1615898400000|2021-03-16 12:40:00|5471.5|5465.5|5466.5|5460.5|5472|5466|5465.1|5459.1|182
1615901400000|2021-03-16 13:30:00|5465.9|5459.9|5432.5|5426.5|5466|5460|5416.2|5410.2|2216
1615901700000|2021-03-16 13:35:00|5433|5427|5457.9|5451.9|5457.9|5451.9|5423.2|5417.2|1304
1615902000000|2021-03-16 13:40:00|5457.5|5451.5|5467.5|5461.5|5469.9|5463.9|5451|5445|829
1615902300000|2021-03-16 13:45:00|5468|5462|5461.3|5455.3|5472.9|5466.9|5454.4|5448.4|759
1615902600000|2021-03-16 13:50:00|5462.3|5456.3|5455.2|5449.2|5468.3|5462.3|5453.3|5447.3|506
1615902900000|2021-03-16 13:55:00|5454.8|5448.8|5459|5453|5467.6|5461.6|5454.8|5448.8|409
1615903200000|2021-03-16 14:00:00|5459.5|5453.5|5463.6|5457.6|5465.6|5459.6|5456.6|5450.6|380
1615903500000|2021-03-16 14:05:00|5464.1|5458.1|5470.6|5464.6|5477.5|5471.5|5464.1|5458.1|455
1615903800000|2021-03-16 14:10:00|5471|5465|5478|5472|5479.4|5473.4|5468.1|5462.1|331
1615904100000|2021-03-16 14:15:00|5478.4|5472.4|5487|5481|5494.3|5488.3|5478.4|5472.4|509
1615904400000|2021-03-16 14:20:00|5487.4|5481.4|5510|5504|5512|5506|5486.5|5480.5|802
1615904700000|2021-03-16 14:25:00|5510.5|5504.5|5519.1|5513.1|5522|5516|5508|5502|776
1615905000000|2021-03-16 14:30:00|5520.1|5514.1|5522.5|5516.5|5529.5|5523.5|5519.1|5513.1|474
1615905300000|2021-03-16 14:35:00|5523|5517|5514.1|5508.1|5532|5526|5507.7|5501.7|582
1615905600000|2021-03-16 14:40:00|5514.6|5508.6|5512|5506|5520.6|5514.6|5506.1|5500.1|324
1615905900000|2021-03-16 14:45:00|5512.5|5506.5|5515.5|5509.5|5517.1|5511.1|5512|5506|211
1615906200000|2021-03-16 14:50:00|5515.6|5509.6|5506|5500|5519|5513|5505|5499|234
1615906500000|2021-03-16 14:55:00|5506.5|5500.5|5490.4|5484.4|5506.5|5500.5|5488.4|5482.4|469
1615906800000|2021-03-16 15:00:00|5489.9|5483.9|5492.2|5486.2|5497.7|5491.7|5489.9|5483.9|339
1615907100000|2021-03-16 15:05:00|5491.3|5485.3|5488.8|5482.8|5491.3|5485.3|5484.8|5478.8|135
1615907400000|2021-03-16 15:10:00|5489.3|5483.3|5486.2|5480.2|5492.2|5486.2|5484.8|5478.8|186
1615907700000|2021-03-16 15:15:00|5485.7|5479.7|5485.3|5479.3|5495.6|5489.6|5484.8|5478.8|279
1615908000000|2021-03-16 15:20:00|5486.7|5480.7|5488.2|5482.2|5488.7|5482.7|5484.3|5478.3|134
1615908300000|2021-03-16 15:25:00|5489.7|5483.7|5490.2|5484.2|5495.7|5489.7|5487.3|5481.3|115
1615908600000|2021-03-16 15:30:00|5490.3|5484.3|5486.3|5480.3|5492.7|5486.7|5485.8|5479.8|88
1615908900000|2021-03-16 15:35:00|5485.9|5479.9|5487.2|5481.2|5488.6|5482.6|5485.3|5479.3|106
1615909200000|2021-03-16 15:40:00|5487.7|5481.7|5479.7|5473.7|5488.2|5482.2|5479.7|5473.7|162
1615909500000|2021-03-16 15:45:00|5480.2|5474.2|5479.2|5473.2|5480.2|5474.2|5469.7|5463.7|204
1615909800000|2021-03-16 15:50:00|5478.7|5472.7|5479.7|5473.7|5485.7|5479.7|5477.8|5471.8|185
1615910100000|2021-03-16 15:55:00|5480.2|5474.2|5494.2|5488.2|5495.7|5489.7|5480.2|5474.2|145
1615910400000|2021-03-16 16:00:00|5494.3|5488.3|5510.9|5504.9|5510.9|5504.9|5494.3|5488.3|411
1615910700000|2021-03-16 16:05:00|5511|5505|5513.6|5507.6|5514.5|5508.5|5507.5|5501.5|278
1615911000000|2021-03-16 16:10:00|5513.1|5507.1|5507.7|5501.7|5513.1|5507.1|5500.7|5494.7|338
1615911300000|2021-03-16 16:15:00|5507.6|5501.6|5507.7|5501.7|5510.7|5504.7|5504.7|5498.7|179
1615911600000|2021-03-16 16:20:00|5507.8|5501.8|5500.8|5494.8|5508.7|5502.7|5500.8|5494.8|160
1615911900000|2021-03-16 16:25:00|5501.3|5495.3|5505.8|5499.8|5505.8|5499.8|5499.8|5493.8|92
1615912200000|2021-03-16 16:30:00|5503.8|5497.8|5502.8|5496.8|5507.8|5501.8|5502.7|5496.7|99
1615912500000|2021-03-16 16:35:00|5503.3|5497.3|5498.7|5492.7|5504.8|5498.8|5498.7|5492.7|125
1615912800000|2021-03-16 16:40:00|5499.2|5493.2|5494.2|5488.2|5500.7|5494.7|5493.7|5487.7|110
1615913100000|2021-03-16 16:45:00|5494.7|5488.7|5501.2|5495.2|5503.7|5497.7|5494.2|5488.2|128
1615913400000|2021-03-16 16:50:00|5500.7|5494.7|5497.7|5491.7|5500.7|5494.7|5495.2|5489.2|119
1615913700000|2021-03-16 16:55:00|5496.7|5490.7|5482.8|5476.8|5497.6|5491.6|5482.3|5476.3|297
1615914000000|2021-03-16 17:00:00|5483.2|5477.2|5486.8|5480.8|5487.7|5481.7|5479.7|5473.7|349
1615914300000|2021-03-16 17:05:00|5486.3|5480.3|5482.3|5476.3|5486.8|5480.8|5481.7|5475.7|211
1615914600000|2021-03-16 17:10:00|5482.7|5476.7|5483.6|5477.6|5494.2|5488.2|5481.7|5475.7|445
1615914900000|2021-03-16 17:15:00|5484.5|5478.5|5481.7|5475.7|5484.6|5478.6|5481.7|5475.7|122
1615915200000|2021-03-16 17:20:00|5483.6|5477.6|5484.8|5478.8|5484.8|5478.8|5481.2|5475.2|263
1615915500000|2021-03-16 17:25:00|5483.8|5477.8|5495.7|5489.7|5496.7|5490.7|5483.8|5477.8|438
1615915800000|2021-03-16 17:30:00|5495.2|5489.2|5494.8|5488.8|5496.3|5490.3|5493.7|5487.7|56
1615916100000|2021-03-16 17:35:00|5495.3|5489.3|5500.8|5494.8|5502.7|5496.7|5494.8|5488.8|133
1615916400000|2021-03-16 17:40:00|5500.7|5494.7|5503.6|5497.6|5508.1|5502.1|5500.2|5494.2|253
1615916700000|2021-03-16 17:45:00|5504.1|5498.1|5501.1|5495.1|5505.6|5499.6|5500|5494|92
1615917000000|2021-03-16 17:50:00|5501.2|5495.2|5500|5494|5501.6|5495.6|5499.5|5493.5|118
1615917300000|2021-03-16 17:55:00|5500.5|5494.5|5495.4|5489.4|5501.5|5495.5|5494.5|5488.5|261
1615917600000|2021-03-16 18:00:00|5494.4|5488.4|5497.4|5491.4|5502.9|5496.9|5494.4|5488.4|231
1615917900000|2021-03-16 18:05:00|5497.9|5491.9|5495.5|5489.5|5503.2|5497.2|5495.5|5489.5|317
1615918200000|2021-03-16 18:10:00|5496.5|5490.5|5499.3|5493.3|5502.3|5496.3|5495.5|5489.5|830
1615918500000|2021-03-16 18:15:00|5500.3|5494.3|5504.6|5498.6|5508.2|5502.2|5500.3|5494.3|359
1615939200000|2021-03-17 00:00:00|5506.6|5500.6|5502.6|5496.6|5514|5508|5502|5496|232
1615939500000|2021-03-17 00:05:00|5503|5497|5507.5|5501.5|5509.5|5503.5|5502.6|5496.6|64
1615939800000|2021-03-17 00:10:00|5506.5|5500.5|5498.5|5492.5|5509|5503|5498.4|5492.4|196
1615940100000|2021-03-17 00:15:00|5498.9|5492.9|5496.9|5490.9|5501.9|5495.9|5496.4|5490.4|82
1615940400000|2021-03-17 00:20:00|5495.9|5489.9|5500|5494|5501.9|5495.9|5495.9|5489.9|33
1615940700000|2021-03-17 00:25:00|5500.9|5494.9|5502|5496|5502.9|5496.9|5499.4|5493.4|9
1615941000000|2021-03-17 00:30:00|5501.5|5495.5|5497.5|5491.5|5501.9|5495.9|5496|5490|58
1615941300000|2021-03-17 00:35:00|5497|5491|5493.5|5487.5|5498.5|5492.5|5492.4|5486.4|27
1615941600000|2021-03-17 00:40:00|5494|5488|5500|5494|5500|5494|5494|5488|17
1615941900000|2021-03-17 00:45:00|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5498.4|5492.4|13
1615942200000|2021-03-17 00:50:00|5499.5|5493.5|5498|5492|5499.5|5493.5|5495|5489|11
1615942500000|2021-03-17 00:55:00|5497.1|5491.1|5496|5490|5497.4|5491.4|5495.5|5489.5|25
1615942800000|2021-03-17 01:00:00|5496.5|5490.5|5493.9|5487.9|5497.9|5491.9|5487.4|5481.4|110
1615943100000|2021-03-17 01:05:00|5493.4|5487.4|5500.4|5494.4|5502.3|5496.3|5492.4|5486.4|25
1615943400000|2021-03-17 01:10:00|5500.8|5494.8|5496.3|5490.3|5502.8|5496.8|5496.3|5490.3|28
1615943700000|2021-03-17 01:15:00|5496.8|5490.8|5499.8|5493.8|5499.8|5493.8|5494.8|5488.8|46
1615944000000|2021-03-17 01:20:00|5499.3|5493.3|5503.7|5497.7|5504.7|5498.7|5498.8|5492.8|49
1615944300000|2021-03-17 01:25:00|5504.2|5498.2|5492.6|5486.6|5504.2|5498.2|5492.6|5486.6|92
1615944600000|2021-03-17 01:30:00|5492.1|5486.1|5489.6|5483.6|5494.1|5488.1|5489.6|5483.6|39
1615944900000|2021-03-17 01:35:00|5488.7|5482.7|5487.1|5481.1|5489.6|5483.6|5484.6|5478.6|55
1615945200000|2021-03-17 01:40:00|5487.6|5481.6|5491.5|5485.5|5492|5486|5487.6|5481.6|54
1615945500000|2021-03-17 01:45:00|5491|5485|5498|5492|5499.6|5493.6|5489.1|5483.1|52
1615945800000|2021-03-17 01:50:00|5498.5|5492.5|5495.5|5489.5|5502|5496|5495.5|5489.5|12
1615946100000|2021-03-17 01:55:00|5496|5490|5494.5|5488.5|5497|5491|5492.5|5486.5|9
1615946400000|2021-03-17 02:00:00|5493.5|5487.5|5492|5486|5498.5|5492.5|5492|5486|30
1615946700000|2021-03-17 02:05:00|5492.4|5486.4|5489.4|5483.4|5492.5|5486.5|5487.9|5481.9|41
1615947000000|2021-03-17 02:10:00|5488.9|5482.9|5493.4|5487.4|5494.3|5488.3|5488.9|5482.9|38
1615947300000|2021-03-17 02:15:00|5491.9|5485.9|5494.4|5488.4|5494.9|5488.9|5491.9|5485.9|33
1615947600000|2021-03-17 02:20:00|5494.9|5488.9|5492.4|5486.4|5494.9|5488.9|5492.4|5486.4|2
1615947900000|2021-03-17 02:25:00|5493|5487|5492.4|5486.4|5493|5487|5492.4|5486.4|4
1615948200000|2021-03-17 02:30:00|5491.4|5485.4|5488.4|5482.4|5493.4|5487.4|5488.4|5482.4|35
1615948500000|2021-03-17 02:35:00|5488.9|5482.9|5497.4|5491.4|5500.3|5494.3|5488.4|5482.4|65
1615948800000|2021-03-17 02:40:00|5496.4|5490.4|5498.2|5492.2|5501.7|5495.7|5495.8|5489.8|68
1615949100000|2021-03-17 02:45:00|5497.8|5491.8|5486.3|5480.3|5498.2|5492.2|5480.5|5474.5|132
1615949400000|2021-03-17 02:50:00|5485.8|5479.8|5485.8|5479.8|5486.3|5480.3|5483.3|5477.3|23
1615949700000|2021-03-17 02:55:00|5485.3|5479.3|5484.4|5478.4|5486.7|5480.7|5479.9|5473.9|52
1615950000000|2021-03-17 03:00:00|5484.3|5478.3|5486.3|5480.3|5486.3|5480.3|5482.9|5476.9|11
1615950300000|2021-03-17 03:05:00|5485.8|5479.8|5479.3|5473.3|5485.8|5479.8|5477.8|5471.8|32
1615950600000|2021-03-17 03:10:00|5480.3|5474.3|5481.2|5475.2|5484.3|5478.3|5479.7|5473.7|20
1615950900000|2021-03-17 03:15:00|5480.3|5474.3|5489.3|5483.3|5489.3|5483.3|5480.2|5474.2|20
1615951200000|2021-03-17 03:20:00|5490.2|5484.2|5487.3|5481.3|5494.6|5488.6|5485.3|5479.3|111
1615951500000|2021-03-17 03:25:00|5486.8|5480.8|5487.2|5481.2|5488.2|5482.2|5482.3|5476.3|14
1615951800000|2021-03-17 03:30:00|5487.7|5481.7|5486.7|5480.7|5488.7|5482.7|5485.2|5479.2|26
1615952100000|2021-03-17 03:35:00|5487.2|5481.2|5485.3|5479.3|5489.2|5483.2|5485.3|5479.3|12
1615952400000|2021-03-17 03:40:00|5486.2|5480.2|5487.2|5481.2|5487.2|5481.2|5485.2|5479.2|10
1615952700000|2021-03-17 03:45:00|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5487.2|5481.2|3
1615953000000|2021-03-17 03:50:00|5488.7|5482.7|5487.7|5481.7|5489.2|5483.2|5487.7|5481.7|6
1615953300000|2021-03-17 03:55:00|5486.7|5480.7|5489.2|5483.2|5489.7|5483.7|5486.7|5480.7|7
1615953600000|2021-03-17 04:00:00|5489.7|5483.7|5488.2|5482.2|5490.1|5484.1|5488.2|5482.2|13
1615953900000|2021-03-17 04:05:00|5488.7|5482.7|5492.2|5486.2|5492.7|5486.7|5488.7|5482.7|9
1615954200000|2021-03-17 04:10:00|5491.7|5485.7|5491.2|5485.2|5492.7|5486.7|5490.7|5484.7|37
1615954500000|2021-03-17 04:15:00|5490.2|5484.2|5481.7|5475.7|5490.2|5484.2|5481.7|5475.7|52
1615954800000|2021-03-17 04:20:00|5480.7|5474.7|5475.2|5469.2|5480.7|5474.7|5473.7|5467.7|66
1615955100000|2021-03-17 04:25:00|5475.7|5469.7|5478.2|5472.2|5478.2|5472.2|5474.2|5468.2|16
1615955400000|2021-03-17 04:30:00|5478.6|5472.6|5480.7|5474.7|5481.7|5475.7|5478.6|5472.6|10
1615955700000|2021-03-17 04:35:00|5481.2|5475.2|5482.2|5476.2|5482.7|5476.7|5481.2|5475.2|9
1615956000000|2021-03-17 04:40:00|5483.2|5477.2|5480.1|5474.1|5483.7|5477.7|5480.1|5474.1|22
1615956300000|2021-03-17 04:45:00|5480|5474|5479.7|5473.7|5481.2|5475.2|5478.7|5472.7|16
1615956600000|2021-03-17 04:50:00|5480.1|5474.1|5482.2|5476.2|5482.2|5476.2|5480.1|5474.1|6
1615956900000|2021-03-17 04:55:00|5482.7|5476.7|5483.1|5477.1|5484.6|5478.6|5482.2|5476.2|11
1615957200000|2021-03-17 05:00:00|5482.7|5476.7|5488.1|5482.1|5491.1|5485.1|5482.2|5476.2|71
1615957500000|2021-03-17 05:05:00|5488|5482|5485.1|5479.1|5488|5482|5482.6|5476.6|38
1615957800000|2021-03-17 05:10:00|5485.5|5479.5|5482|5476|5489|5483|5481|5475|67
1615958100000|2021-03-17 05:15:00|5481|5475|5480.6|5474.6|5481.5|5475.5|5477.6|5471.6|75
1615958400000|2021-03-17 05:20:00|5481.1|5475.1|5481.1|5475.1|5481.5|5475.5|5479.6|5473.6|18
1615958700000|2021-03-17 05:25:00|5481.6|5475.6|5481.1|5475.1|5481.6|5475.6|5480.1|5474.1|8
1615959000000|2021-03-17 05:30:00|5481.6|5475.6|5488.1|5482.1|5490.1|5484.1|5481.6|5475.6|54
1615959300000|2021-03-17 05:35:00|5488|5482|5485|5479|5488|5482|5485|5479|11
1615959600000|2021-03-17 05:40:00|5486|5480|5489|5483|5491.5|5485.5|5486|5480|18
1615959900000|2021-03-17 05:45:00|5488.5|5482.5|5492.9|5486.9|5492.9|5486.9|5487|5481|30
1615960200000|2021-03-17 05:50:00|5493|5487|5493.9|5487.9|5495.5|5489.5|5492|5486|37
1615960500000|2021-03-17 05:55:00|5494.4|5488.4|5498|5492|5498.5|5492.5|5491.9|5485.9|36
1615960800000|2021-03-17 06:00:00|5498.5|5492.5|5500.4|5494.4|5506.4|5500.4|5497.5|5491.5|77
1615961100000|2021-03-17 06:05:00|5500.9|5494.9|5501.9|5495.9|5503.4|5497.4|5500.9|5494.9|31
1615961400000|2021-03-17 06:10:00|5502.3|5496.3|5499.8|5493.8|5504.3|5498.3|5499.7|5493.7|27
1615961700000|2021-03-17 06:15:00|5499.7|5493.7|5494.2|5488.2|5499.7|5493.7|5494.2|5488.2|43
1615962000000|2021-03-17 06:20:00|5493.7|5487.7|5497.7|5491.7|5498.7|5492.7|5493.7|5487.7|23
1615962300000|2021-03-17 06:25:00|5498.2|5492.2|5499.6|5493.6|5501.7|5495.7|5497.1|5491.1|30
1615962600000|2021-03-17 06:30:00|5500.1|5494.1|5509.6|5503.6|5510.1|5504.1|5500.1|5494.1|83
1615962900000|2021-03-17 06:35:00|5510|5504|5504.5|5498.5|5512.5|5506.5|5503.5|5497.5|116
1615963200000|2021-03-17 06:40:00|5505.4|5499.4|5500.4|5494.4|5505.5|5499.5|5496.5|5490.5|96
1615963500000|2021-03-17 06:45:00|5500.9|5494.9|5503.3|5497.3|5508.9|5502.9|5500.9|5494.9|84
1615963800000|2021-03-17 06:50:00|5503.8|5497.8|5515.1|5509.1|5515.1|5509.1|5503.8|5497.8|78
1615964100000|2021-03-17 06:55:00|5514.7|5508.7|5518.7|5512.7|5519.7|5513.7|5514.7|5508.7|48
1615964400000|2021-03-17 07:00:00|5518.2|5512.2|5527.2|5521.2|5527.2|5521.2|5517.7|5511.7|88
1615964700000|2021-03-17 07:05:00|5527.6|5521.6|5527.8|5521.8|5535.2|5529.2|5522.1|5516.1|122
1615965000000|2021-03-17 07:10:00|5527.4|5521.4|5535.8|5529.8|5535.8|5529.8|5525.4|5519.4|82
1615965300000|2021-03-17 07:15:00|5535.4|5529.4|5534.3|5528.3|5536.3|5530.3|5531.9|5525.9|47
1615965600000|2021-03-17 07:20:00|5532.9|5526.9|5539.8|5533.8|5541.3|5535.3|5530.9|5524.9|81
1615965900000|2021-03-17 07:25:00|5540.3|5534.3|5534.3|5528.3|5540.8|5534.8|5531.8|5525.8|53
1615966200000|2021-03-17 07:30:00|5534.4|5528.4|5527.3|5521.3|5534.9|5528.9|5524.8|5518.8|57
1615966500000|2021-03-17 07:35:00|5527.8|5521.8|5528.8|5522.8|5533.3|5527.3|5526.8|5520.8|61
1615966800000|2021-03-17 07:40:00|5529.3|5523.3|5530.8|5524.8|5531.3|5525.3|5528.3|5522.3|37
1615967100000|2021-03-17 07:45:00|5529.8|5523.8|5529.8|5523.8|5533.8|5527.8|5528.3|5522.3|17
1615967400000|2021-03-17 07:50:00|5529.3|5523.3|5530.8|5524.8|5532.8|5526.8|5528.4|5522.4|19
1615967700000|2021-03-17 07:55:00|5530.7|5524.7|5525.3|5519.3|5531.7|5525.7|5524.8|5518.8|15
1615968000000|2021-03-17 08:00:00|5524.4|5518.4|5527.8|5521.8|5528.8|5522.8|5524.3|5518.3|27
1615968300000|2021-03-17 08:05:00|5528.3|5522.3|5528.8|5522.8|5530.3|5524.3|5524.3|5518.3|26
1615968600000|2021-03-17 08:10:00|5529.3|5523.3|5535.8|5529.8|5537.8|5531.8|5529.3|5523.3|36
1615968900000|2021-03-17 08:15:00|5535.3|5529.3|5532.3|5526.3|5535.8|5529.8|5528.3|5522.3|137
1615969200000|2021-03-17 08:20:00|5532.8|5526.8|5537.7|5531.7|5538.7|5532.7|5532.2|5526.2|85
1615969500000|2021-03-17 08:25:00|5536.2|5530.2|5541.7|5535.7|5547.1|5541.1|5535.8|5529.8|181
1615969800000|2021-03-17 08:30:00|5541.2|5535.2|5540.1|5534.1|5545.1|5539.1|5538.6|5532.6|60
1615970100000|2021-03-17 08:35:00|5540|5534|5544.5|5538.5|5546|5540|5537.5|5531.5|184
1615970400000|2021-03-17 08:40:00|5543.5|5537.5|5546.8|5540.8|5552.4|5546.4|5540|5534|192
1615970700000|2021-03-17 08:45:00|5546.4|5540.4|5537|5531|5546.4|5540.4|5537|5531|41
1615971000000|2021-03-17 08:50:00|5536.9|5530.9|5527|5521|5536.9|5530.9|5523.7|5517.7|166
1615971300000|2021-03-17 08:55:00|5526.6|5520.6|5527.6|5521.6|5532.1|5526.1|5526.6|5520.6|27
1615971600000|2021-03-17 09:00:00|5527.2|5521.2|5529.5|5523.5|5530.6|5524.6|5522.2|5516.2|141
1615971900000|2021-03-17 09:05:00|5529.6|5523.6|5531.6|5525.6|5535.6|5529.6|5529.1|5523.1|17
1615972200000|2021-03-17 09:10:00|5531.1|5525.1|5526.2|5520.2|5532|5526|5526.2|5520.2|25
1615972500000|2021-03-17 09:15:00|5525.7|5519.7|5525.2|5519.2|5527.2|5521.2|5523.3|5517.3|35
1615972800000|2021-03-17 09:20:00|5524.7|5518.7|5528.2|5522.2|5530.7|5524.7|5524.7|5518.7|32
1615973100000|2021-03-17 09:25:00|5527.7|5521.7|5525.7|5519.7|5530.1|5524.1|5524.8|5518.8|32
1615973400000|2021-03-17 09:30:00|5525.3|5519.3|5529.8|5523.8|5529.8|5523.8|5524.3|5518.3|17
1615973700000|2021-03-17 09:35:00|5529.3|5523.3|5527.8|5521.8|5530.2|5524.2|5526.3|5520.3|14
1615974000000|2021-03-17 09:40:00|5527.7|5521.7|5530.2|5524.2|5530.3|5524.3|5526.2|5520.2|12
1615974300000|2021-03-17 09:45:00|5528.8|5522.8|5529.1|5523.1|5533.7|5527.7|5526.8|5520.8|47
1615974600000|2021-03-17 09:50:00|5527.7|5521.7|5526.5|5520.5|5527.7|5521.7|5522.1|5516.1|61
1615974900000|2021-03-17 09:55:00|5526|5520|5509.7|5503.7|5526.5|5520.5|5509.3|5503.3|194
1615975200000|2021-03-17 10:00:00|5509.3|5503.3|5510.3|5504.3|5514.7|5508.7|5509.3|5503.3|69
1615975500000|2021-03-17 10:05:00|5509.8|5503.8|5514.1|5508.1|5516.1|5510.1|5507.8|5501.8|74
1615975800000|2021-03-17 10:10:00|5514.6|5508.6|5512.1|5506.1|5516.5|5510.5|5512.1|5506.1|49
1615976100000|2021-03-17 10:15:00|5512.6|5506.6|5516.5|5510.5|5517.1|5511.1|5512.2|5506.2|24
1615976400000|2021-03-17 10:20:00|5516.1|5510.1|5518|5512|5521.9|5515.9|5514.5|5508.5|88
1615976700000|2021-03-17 10:25:00|5517.5|5511.5|5520.4|5514.4|5520.5|5514.5|5515|5509|32
1615977000000|2021-03-17 10:30:00|5519|5513|5520.6|5514.6|5521.1|5515.1|5519|5513|29
1615977300000|2021-03-17 10:35:00|5520.7|5514.7|5520.6|5514.6|5520.7|5514.7|5518.1|5512.1|11
1615977600000|2021-03-17 10:40:00|5520.1|5514.1|5519.7|5513.7|5520.1|5514.1|5517.1|5511.1|13
1615977900000|2021-03-17 10:45:00|5520.7|5514.7|5519.6|5513.6|5521.1|5515.1|5519.6|5513.6|9
1615978200000|2021-03-17 10:50:00|5519.1|5513.1|5520.6|5514.6|5521.1|5515.1|5518.1|5512.1|24
1615978500000|2021-03-17 10:55:00|5520.1|5514.1|5516.1|5510.1|5520.6|5514.6|5515.6|5509.6|44
1615978800000|2021-03-17 11:00:00|5515.1|5509.1|5511.5|5505.5|5515.6|5509.6|5510.5|5504.5|80
1615979100000|2021-03-17 11:05:00|5512|5506|5512.4|5506.4|5515.8|5509.8|5512|5506|40
1615979400000|2021-03-17 11:10:00|5512.9|5506.9|5507|5501|5513.4|5507.4|5507|5501|27
1615979700000|2021-03-17 11:15:00|5506.9|5500.9|5508.9|5502.9|5508.9|5502.9|5504|5498|209
1615980000000|2021-03-17 11:20:00|5509.9|5503.9|5507.8|5501.8|5510.9|5504.9|5500.9|5494.9|188
1615980300000|2021-03-17 11:25:00|5507.3|5501.3|5506.2|5500.2|5507.8|5501.8|5502.7|5496.7|25
1615980600000|2021-03-17 11:30:00|5506.3|5500.3|5510|5504|5511.6|5505.6|5506.2|5500.2|89
1615980900000|2021-03-17 11:35:00|5509.5|5503.5|5507.1|5501.1|5509.5|5503.5|5504.1|5498.1|66
1615981200000|2021-03-17 11:40:00|5506.2|5500.2|5487.8|5481.8|5506.2|5500.2|5482.9|5476.9|328
1615981500000|2021-03-17 11:45:00|5488.3|5482.3|5492.3|5486.3|5493.2|5487.2|5486.3|5480.3|50
1615981800000|2021-03-17 11:50:00|5492.8|5486.8|5498.7|5492.7|5498.7|5492.7|5490.8|5484.8|61
1615982100000|2021-03-17 11:55:00|5497.2|5491.2|5496.2|5490.2|5498.1|5492.1|5494.2|5488.2|48
1615982400000|2021-03-17 12:00:00|5496.7|5490.7|5496.6|5490.6|5496.7|5490.7|5489.2|5483.2|28
1615982700000|2021-03-17 12:05:00|5496.2|5490.2|5498.6|5492.6|5502.1|5496.1|5496.1|5490.1|27
1615983000000|2021-03-17 12:10:00|5496.2|5490.2|5497.2|5491.2|5502.2|5496.2|5494.2|5488.2|47
1615983300000|2021-03-17 12:15:00|5498.2|5492.2|5497.2|5491.2|5500.2|5494.2|5495.3|5489.3|20
1615983600000|2021-03-17 12:20:00|5497.7|5491.7|5493.1|5487.1|5497.7|5491.7|5492.1|5486.1|40
1615983900000|2021-03-17 12:25:00|5492.6|5486.6|5492.1|5486.1|5493.5|5487.5|5490.1|5484.1|50
1615984200000|2021-03-17 12:30:00|5492.6|5486.6|5496.2|5490.2|5500.5|5494.5|5491.6|5485.6|93
1615984500000|2021-03-17 12:35:00|5497.1|5491.1|5494.1|5488.1|5498.7|5492.7|5493.1|5487.1|124
1615984800000|2021-03-17 12:40:00|5494.6|5488.6|5499.4|5493.4|5502.8|5496.8|5492.1|5486.1|174
1615987800000|2021-03-17 13:30:00|5492.9|5486.9|5482.4|5476.4|5502.3|5496.3|5470.3|5464.3|1227
1615988100000|2021-03-17 13:35:00|5482.8|5476.8|5502.4|5496.4|5507.7|5501.7|5481|5475|670
1615988400000|2021-03-17 13:40:00|5502.8|5496.8|5505.2|5499.2|5509.7|5503.7|5493.9|5487.9|470
1615988700000|2021-03-17 13:45:00|5505.7|5499.7|5494|5488|5508.7|5502.7|5494|5488|331
1615989000000|2021-03-17 13:50:00|5494.1|5488.1|5473.1|5467.1|5494.1|5488.1|5471.6|5465.6|394
1615989300000|2021-03-17 13:55:00|5475.1|5469.1|5471.9|5465.9|5475.1|5469.1|5463.1|5457.1|475
1615989600000|2021-03-17 14:00:00|5472|5466|5485.2|5479.2|5485.3|5479.3|5466|5460|457
1615989900000|2021-03-17 14:05:00|5485.7|5479.7|5484.2|5478.2|5493.7|5487.7|5478.2|5472.2|390
1615990200000|2021-03-17 14:10:00|5483.7|5477.7|5484.1|5478.1|5491.6|5485.6|5477.5|5471.5|224
1615990500000|2021-03-17 14:15:00|5484.6|5478.6|5477.1|5471.1|5488.5|5482.5|5473.7|5467.7|309
1615990800000|2021-03-17 14:20:00|5477.2|5471.2|5467.1|5461.1|5481.2|5475.2|5467.1|5461.1|441
1615991100000|2021-03-17 14:25:00|5467.6|5461.6|5458.9|5452.9|5472.2|5466.2|5457.4|5451.4|472
1615991400000|2021-03-17 14:30:00|5457.9|5451.9|5463.9|5457.9|5465.5|5459.5|5453.9|5447.9|480
1615991700000|2021-03-17 14:35:00|5463.4|5457.4|5449.6|5443.6|5466|5460|5448.8|5442.8|396
1615992000000|2021-03-17 14:40:00|5449.1|5443.1|5445.8|5439.8|5451.6|5445.6|5442.9|5436.9|575
1615992300000|2021-03-17 14:45:00|5445.7|5439.7|5441.6|5435.6|5446.5|5440.5|5437|5431|787
1615992600000|2021-03-17 14:50:00|5441.1|5435.1|5425.1|5419.1|5442|5436|5424.1|5418.1|748
1615992900000|2021-03-17 14:55:00|5425.6|5419.6|5429|5423|5431|5425|5415.3|5409.3|775
1615993200000|2021-03-17 15:00:00|5427.5|5421.5|5419.2|5413.2|5429|5423|5419.1|5413.1|471
1615993500000|2021-03-17 15:05:00|5419.6|5413.6|5434.9|5428.9|5435.4|5429.4|5418.6|5412.6|575
1615993800000|2021-03-17 15:10:00|5434.4|5428.4|5433.8|5427.8|5445|5439|5432.4|5426.4|527
1615994100000|2021-03-17 15:15:00|5432.8|5426.8|5433.9|5427.9|5439|5433|5428|5422|277
1615994400000|2021-03-17 15:20:00|5434.9|5428.9|5438.4|5432.4|5438.9|5432.9|5432.9|5426.9|132
1615994700000|2021-03-17 15:25:00|5438.9|5432.9|5440.3|5434.3|5447.7|5441.7|5438.3|5432.3|245
1615995000000|2021-03-17 15:30:00|5440.8|5434.8|5435.5|5429.5|5441.4|5435.4|5432.5|5426.5|285
1615995300000|2021-03-17 15:35:00|5436.9|5430.9|5447.6|5441.6|5449|5443|5436.9|5430.9|291
1615995600000|2021-03-17 15:40:00|5448|5442|5441|5435|5459|5453|5439|5433|452
1615995900000|2021-03-17 15:45:00|5442.6|5436.6|5447.5|5441.5|5451|5445|5442.5|5436.5|267
1615996200000|2021-03-17 15:50:00|5448.8|5442.8|5444.4|5438.4|5451.9|5445.9|5439.5|5433.5|452
1615996500000|2021-03-17 15:55:00|5444.5|5438.5|5441.5|5435.5|5445|5439|5438.6|5432.6|286
1615996800000|2021-03-17 16:00:00|5441|5435|5448.1|5442.1|5450.2|5444.2|5437.7|5431.7|291
1615997100000|2021-03-17 16:05:00|5448.6|5442.6|5449.6|5443.6|5451.6|5445.6|5448.1|5442.1|172
1615997400000|2021-03-17 16:10:00|5450|5444|5455.5|5449.5|5457|5451|5449.6|5443.6|293
1615997700000|2021-03-17 16:15:00|5455.9|5449.9|5450.1|5444.1|5456.9|5450.9|5449|5443|164
1615998000000|2021-03-17 16:20:00|5450|5444|5462.5|5456.5|5467.9|5461.9|5450|5444|315
1615998300000|2021-03-17 16:25:00|5462.6|5456.6|5470.4|5464.4|5482.7|5476.7|5462.6|5456.6|533
1615998600000|2021-03-17 16:30:00|5470.8|5464.8|5467.5|5461.5|5471.4|5465.4|5464.5|5458.5|221
1615998900000|2021-03-17 16:35:00|5467|5461|5472.4|5466.4|5476.8|5470.8|5462|5456|351
1615999200000|2021-03-17 16:40:00|5472|5466|5465.4|5459.4|5472.9|5466.9|5462.9|5456.9|138
1615999500000|2021-03-17 16:45:00|5464.9|5458.9|5459.5|5453.5|5464.9|5458.9|5458.4|5452.4|129
1615999800000|2021-03-17 16:50:00|5459.4|5453.4|5468.3|5462.3|5469.3|5463.3|5459.4|5453.4|142
1616000100000|2021-03-17 16:55:00|5467.9|5461.9|5464.9|5458.9|5467.9|5461.9|5462.9|5456.9|120
1616000400000|2021-03-17 17:00:00|5464.4|5458.4|5466.4|5460.4|5468.9|5462.9|5462.9|5456.9|86
1616000700000|2021-03-17 17:05:00|5465.9|5459.9|5465.5|5459.5|5468.8|5462.8|5465.5|5459.5|255
1616001000000|2021-03-17 17:10:00|5465|5459|5459|5453|5465.9|5459.9|5458.5|5452.5|103
1616001300000|2021-03-17 17:15:00|5459.5|5453.5|5451|5445|5459.5|5453.5|5450.5|5444.5|266
1616001600000|2021-03-17 17:20:00|5450.5|5444.5|5446.5|5440.5|5453.9|5447.9|5446|5440|412
1616001900000|2021-03-17 17:25:00|5447|5441|5453|5447|5454|5448|5446|5440|321
1616002200000|2021-03-17 17:30:00|5453.5|5447.5|5460|5454|5460|5454|5453.5|5447.5|131
1616002500000|2021-03-17 17:35:00|5459.5|5453.5|5451.6|5445.6|5460|5454|5451|5445|141
1616002800000|2021-03-17 17:40:00|5452|5446|5449|5443|5452|5446|5449|5443|114
1616003100000|2021-03-17 17:45:00|5450|5444|5448.9|5442.9|5455.4|5449.4|5448.8|5442.8|203
1616003400000|2021-03-17 17:50:00|5449.4|5443.4|5443.9|5437.9|5449.9|5443.9|5440.5|5434.5|387
1616003700000|2021-03-17 17:55:00|5443.5|5437.5|5435.4|5429.4|5447.4|5441.4|5434.5|5428.5|333
1616004000000|2021-03-17 18:00:00|5435.9|5429.9|5444.7|5438.7|5452.6|5446.6|5435|5429|488
1616004300000|2021-03-17 18:05:00|5444.8|5438.8|5467.3|5461.3|5473.7|5467.7|5444.8|5438.8|722
1616004600000|2021-03-17 18:10:00|5466.8|5460.8|5443.3|5437.3|5467.8|5461.8|5443.3|5437.3|1216
1616004900000|2021-03-17 18:15:00|5443.2|5437.2|5442.4|5436.4|5448.4|5442.4|5440.1|5434.1|618
1616025600000|2021-03-18 00:00:00|5453.2|5447.2|5440.3|5434.3|5455.6|5449.6|5436.4|5430.4|309
1616025900000|2021-03-18 00:05:00|5441.8|5435.8|5446.4|5440.4|5447.4|5441.4|5438.4|5432.4|70
1616026200000|2021-03-18 00:10:00|5448.8|5442.8|5449.8|5443.8|5449.8|5443.8|5440.8|5434.8|124
1616026500000|2021-03-18 00:15:00|5450.3|5444.3|5456.3|5450.3|5456.8|5450.8|5446.9|5440.9|68
1616026800000|2021-03-18 00:20:00|5455.8|5449.8|5453.7|5447.7|5456.8|5450.8|5451.3|5445.3|31
1616027100000|2021-03-18 00:25:00|5454.2|5448.2|5452.3|5446.3|5454.7|5448.7|5449.7|5443.7|37
1616027400000|2021-03-18 00:30:00|5452.7|5446.7|5454.2|5448.2|5458.2|5452.2|5452.7|5446.7|39
1616027700000|2021-03-18 00:35:00|5454.3|5448.3|5455.1|5449.1|5458.2|5452.2|5454.2|5448.2|57
1616028000000|2021-03-18 00:40:00|5455.2|5449.2|5454.1|5448.1|5455.7|5449.7|5452.7|5446.7|12
1616028300000|2021-03-18 00:45:00|5455.6|5449.6|5456.1|5450.1|5456.1|5450.1|5455.1|5449.1|11
1616028600000|2021-03-18 00:50:00|5456.6|5450.6|5451.1|5445.1|5456.6|5450.6|5450.1|5444.1|24
1616028900000|2021-03-18 00:55:00|5452|5446|5451.2|5445.2|5453.1|5447.1|5451.1|5445.1|14
1616029200000|2021-03-18 01:00:00|5451.1|5445.1|5453.1|5447.1|5464.1|5458.1|5451|5445|128
1616029500000|2021-03-18 01:05:00|5454|5448|5443|5437|5454.1|5448.1|5443|5437|60
1616029800000|2021-03-18 01:10:00|5442.5|5436.5|5438.9|5432.9|5445.4|5439.4|5438.4|5432.4|52
1616030100000|2021-03-18 01:15:00|5439.3|5433.3|5440.2|5434.2|5444.9|5438.9|5439.3|5433.3|85
1616030400000|2021-03-18 01:20:00|5439.7|5433.7|5444.2|5438.2|5445.2|5439.2|5439.7|5433.7|53
1616030700000|2021-03-18 01:25:00|5444.7|5438.7|5447.6|5441.6|5447.7|5441.7|5444.2|5438.2|28
1616031000000|2021-03-18 01:30:00|5448.1|5442.1|5443.7|5437.7|5449.1|5443.1|5441.1|5435.1|39
1616031300000|2021-03-18 01:35:00|5443.6|5437.6|5443.5|5437.5|5446.6|5440.6|5442|5436|56
1616031600000|2021-03-18 01:40:00|5444.5|5438.5|5439.9|5433.9|5447.5|5441.5|5438.9|5432.9|67
1616031900000|2021-03-18 01:45:00|5439.8|5433.8|5444.7|5438.7|5444.8|5438.8|5439.8|5433.8|52
1616032200000|2021-03-18 01:50:00|5445.6|5439.6|5445.2|5439.2|5445.6|5439.6|5442.6|5436.6|54
1616032500000|2021-03-18 01:55:00|5445.1|5439.1|5445.1|5439.1|5445.6|5439.6|5443.2|5437.2|18
1616032800000|2021-03-18 02:00:00|5445.2|5439.2|5446.1|5440.1|5447.6|5441.6|5444.6|5438.6|20
1616033100000|2021-03-18 02:05:00|5446.6|5440.6|5446.1|5440.1|5448.5|5442.5|5444.6|5438.6|28
1616033400000|2021-03-18 02:10:00|5447.1|5441.1|5447.1|5441.1|5448.1|5442.1|5445.1|5439.1|29
1616033700000|2021-03-18 02:15:00|5447|5441|5447.1|5441.1|5447.1|5441.1|5446.5|5440.5|1
1616034000000|2021-03-18 02:20:00|5448|5442|5444.1|5438.1|5448|5442|5442.5|5436.5|56
1616034300000|2021-03-18 02:25:00|5444.2|5438.2|5445.1|5439.1|5446.1|5440.1|5444.2|5438.2|2
1616034600000|2021-03-18 02:30:00|5445.6|5439.6|5446.1|5440.1|5449.1|5443.1|5444.1|5438.1|19
1616034900000|2021-03-18 02:35:00|5446.6|5440.6|5446|5440|5447.1|5441.1|5443.6|5437.6|17
1616035200000|2021-03-18 02:40:00|5445.5|5439.5|5448|5442|5448|5442|5445|5439|3
1616035500000|2021-03-18 02:45:00|5449|5443|5451.5|5445.5|5452.5|5446.5|5446.6|5440.6|63
1616035800000|2021-03-18 02:50:00|5451.6|5445.6|5448.5|5442.5|5457.6|5451.6|5448.1|5442.1|61
1616036100000|2021-03-18 02:55:00|5448|5442|5451.8|5445.8|5453.4|5447.4|5446.5|5440.5|63
1616036400000|2021-03-18 03:00:00|5451.9|5445.9|5442.9|5436.9|5452.9|5446.9|5441.4|5435.4|78
1616036700000|2021-03-18 03:05:00|5442.4|5436.4|5431|5425|5442.4|5436.4|5431|5425|114
1616037000000|2021-03-18 03:10:00|5430.5|5424.5|5434.9|5428.9|5435.9|5429.9|5429.1|5423.1|85
1616037300000|2021-03-18 03:15:00|5433.9|5427.9|5431|5425|5439.8|5433.8|5430.5|5424.5|79
1616037600000|2021-03-18 03:20:00|5430.5|5424.5|5430.1|5424.1|5431|5425|5428|5422|49
1616037900000|2021-03-18 03:25:00|5430|5424|5425.1|5419.1|5430.5|5424.5|5422.6|5416.6|207
1616038200000|2021-03-18 03:30:00|5425.5|5419.5|5426.5|5420.5|5429.5|5423.5|5425|5419|25
1616038500000|2021-03-18 03:35:00|5427|5421|5425.1|5419.1|5428.1|5422.1|5425.1|5419.1|19
1616038800000|2021-03-18 03:40:00|5426.1|5420.1|5425|5419|5426.6|5420.6|5423.1|5417.1|56
1616039100000|2021-03-18 03:45:00|5424.5|5418.5|5424.5|5418.5|5425.1|5419.1|5423.5|5417.5|7
1616039400000|2021-03-18 03:50:00|5424.1|5418.1|5429|5423|5431|5425|5424.1|5418.1|48
1616039700000|2021-03-18 03:55:00|5428.9|5422.9|5427.9|5421.9|5429.4|5423.4|5427.9|5421.9|10
1616040000000|2021-03-18 04:00:00|5428.4|5422.4|5428|5422|5428.9|5422.9|5426|5420|22
1616040300000|2021-03-18 04:05:00|5427.9|5421.9|5427|5421|5429.4|5423.4|5427|5421|6
1616040600000|2021-03-18 04:10:00|5427.4|5421.4|5421.8|5415.8|5427.4|5421.4|5421.3|5415.3|25
1616040900000|2021-03-18 04:15:00|5421.3|5415.3|5420.7|5414.7|5421.9|5415.9|5420.3|5414.3|72
1616041200000|2021-03-18 04:20:00|5420.3|5414.3|5423.6|5417.6|5423.7|5417.7|5420.1|5414.1|41
1616041500000|2021-03-18 04:25:00|5423.2|5417.2|5422.2|5416.2|5424.6|5418.6|5420.1|5414.1|67
1616041800000|2021-03-18 04:30:00|5421.6|5415.6|5423.7|5417.7|5425.2|5419.2|5421.6|5415.6|10
1616042100000|2021-03-18 04:35:00|5424.7|5418.7|5423.7|5417.7|5424.7|5418.7|5422.7|5416.7|9
1616042400000|2021-03-18 04:40:00|5424.2|5418.2|5424.6|5418.6|5425.3|5419.3|5424.2|5418.2|5
1616042700000|2021-03-18 04:45:00|5424.1|5418.1|5423.6|5417.6|5425|5419|5423.1|5417.1|7
1616043000000|2021-03-18 04:50:00|5423.1|5417.1|5423.7|5417.7|5423.7|5417.7|5422.2|5416.2|7
1616043300000|2021-03-18 04:55:00|5424.2|5418.2|5424.6|5418.6|5425.7|5419.7|5423.1|5417.1|12
1616043600000|2021-03-18 05:00:00|5424.1|5418.1|5423.6|5417.6|5424.6|5418.6|5423.6|5417.6|3
1616043900000|2021-03-18 05:05:00|5423.5|5417.5|5422.6|5416.6|5423.6|5417.6|5422.5|5416.5|6
1616044200000|2021-03-18 05:10:00|5422|5416|5423|5417|5423.5|5417.5|5421.6|5415.6|18
1616044500000|2021-03-18 05:15:00|5422.6|5416.6|5423.6|5417.6|5425|5419|5422.1|5416.1|37
1616044800000|2021-03-18 05:20:00|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5422.6|5416.6|7
1616045100000|2021-03-18 05:25:00|5425.1|5419.1|5424.1|5418.1|5425.1|5419.1|5424.1|5418.1|7
1616045400000|2021-03-18 05:30:00|5424.6|5418.6|5421.7|5415.7|5424.6|5418.6|5420.2|5414.2|48
1616045700000|2021-03-18 05:35:00|5422.2|5416.2|5420.5|5414.5|5424|5418|5415.1|5409.1|159
1616046000000|2021-03-18 05:40:00|5420.9|5414.9|5417.4|5411.4|5423.5|5417.5|5416.9|5410.9|98
1616046300000|2021-03-18 05:45:00|5416.9|5410.9|5418.2|5412.2|5418.2|5412.2|5414.7|5408.7|139
1616046600000|2021-03-18 05:50:00|5418.7|5412.7|5418.8|5412.8|5420.7|5414.7|5414.8|5408.8|74
1616046900000|2021-03-18 05:55:00|5419.3|5413.3|5419.7|5413.7|5420.3|5414.3|5416.3|5410.3|42
1616047200000|2021-03-18 06:00:00|5420.2|5414.2|5420.2|5414.2|5422.5|5416.5|5418.7|5412.7|68
1616047500000|2021-03-18 06:05:00|5420.1|5414.1|5425.3|5419.3|5425.3|5419.3|5420.1|5414.1|95
1616047800000|2021-03-18 06:10:00|5424.8|5418.8|5423.8|5417.8|5425.3|5419.3|5422.8|5416.8|47
1616048100000|2021-03-18 06:15:00|5423.4|5417.4|5433.2|5427.2|5437.7|5431.7|5423.3|5417.3|266
1616048400000|2021-03-18 06:20:00|5433.7|5427.7|5431.1|5425.1|5435.7|5429.7|5428.6|5422.6|43
1616048700000|2021-03-18 06:25:00|5434|5428|5438.9|5432.9|5439.9|5433.9|5432|5426|55
1616049000000|2021-03-18 06:30:00|5439.4|5433.4|5435.4|5429.4|5446.9|5440.9|5434.9|5428.9|143
1616049300000|2021-03-18 06:35:00|5435.9|5429.9|5431.4|5425.4|5439.4|5433.4|5431.4|5425.4|117
1616049600000|2021-03-18 06:40:00|5432.3|5426.3|5436.2|5430.2|5440.7|5434.7|5432.3|5426.3|49
1616049900000|2021-03-18 06:45:00|5436.6|5430.6|5436.1|5430.1|5437.1|5431.1|5431.6|5425.6|49
1616050200000|2021-03-18 06:50:00|5436.2|5430.2|5438.2|5432.2|5443.2|5437.2|5436.2|5430.2|25
1616050500000|2021-03-18 06:55:00|5437.2|5431.2|5441.2|5435.2|5443.1|5437.1|5435.2|5429.2|62
1616050800000|2021-03-18 07:00:00|5441.7|5435.7|5444.6|5438.6|5446.1|5440.1|5441.6|5435.6|37
1616051100000|2021-03-18 07:05:00|5445.6|5439.6|5444|5438|5446.1|5440.1|5440.6|5434.6|45
1616051400000|2021-03-18 07:10:00|5444.5|5438.5|5441|5435|5445.5|5439.5|5440.5|5434.5|27
1616051700000|2021-03-18 07:15:00|5441.1|5435.1|5433.5|5427.5|5441.1|5435.1|5433.5|5427.5|50
1616052000000|2021-03-18 07:20:00|5434|5428|5428|5422|5436|5430|5427|5421|64
1616052300000|2021-03-18 07:25:00|5427.5|5421.5|5423.9|5417.9|5428|5422|5419.5|5413.5|116
1616052600000|2021-03-18 07:30:00|5424.4|5418.4|5422.3|5416.3|5424.8|5418.8|5415.3|5409.3|106
1616052900000|2021-03-18 07:35:00|5423.3|5417.3|5427.3|5421.3|5429.3|5423.3|5422.8|5416.8|107
1616053200000|2021-03-18 07:40:00|5426.9|5420.9|5421.9|5415.9|5428.8|5422.8|5421.8|5415.8|37
1616053500000|2021-03-18 07:45:00|5421.8|5415.8|5421.9|5415.9|5425.3|5419.3|5420.4|5414.4|32
1616053800000|2021-03-18 07:50:00|5421.4|5415.4|5428.8|5422.8|5428.8|5422.8|5421.4|5415.4|34
1616054100000|2021-03-18 07:55:00|5427.8|5421.8|5428.7|5422.7|5428.8|5422.8|5425.3|5419.3|15
1616054400000|2021-03-18 08:00:00|5428.8|5422.8|5434.5|5428.5|5438.9|5432.9|5426.8|5420.8|41
1616054700000|2021-03-18 08:05:00|5435.9|5429.9|5424.9|5418.9|5436.9|5430.9|5424.4|5418.4|43
1616055000000|2021-03-18 08:10:00|5424.4|5418.4|5424.1|5418.1|5426.3|5420.3|5421.1|5415.1|28
1616055300000|2021-03-18 08:15:00|5424|5418|5430|5424|5431.9|5425.9|5422.1|5416.1|68
1616055600000|2021-03-18 08:20:00|5429.9|5423.9|5430.9|5424.9|5431.9|5425.9|5427|5421|13
1616055900000|2021-03-18 08:25:00|5430.4|5424.4|5427|5421|5434.9|5428.9|5426.5|5420.5|55
1616056200000|2021-03-18 08:30:00|5427.5|5421.5|5426.1|5420.1|5430|5424|5424.6|5418.6|20
1616056500000|2021-03-18 08:35:00|5426|5420|5426.1|5420.1|5427.6|5421.6|5422|5416|54
1616056800000|2021-03-18 08:40:00|5426.6|5420.6|5419.1|5413.1|5426.6|5420.6|5417.2|5411.2|53
1616057100000|2021-03-18 08:45:00|5419.6|5413.6|5412.2|5406.2|5421.1|5415.1|5409.2|5403.2|126
1616057400000|2021-03-18 08:50:00|5412.7|5406.7|5407.7|5401.7|5412.7|5406.7|5400.2|5394.2|189
1616057700000|2021-03-18 08:55:00|5407.1|5401.1|5408.1|5402.1|5410.1|5404.1|5405.2|5399.2|49
1616058000000|2021-03-18 09:00:00|5408.6|5402.6|5409.1|5403.1|5410.1|5404.1|5403.6|5397.6|39
1616058300000|2021-03-18 09:05:00|5409.5|5403.5|5406.5|5400.5|5412|5406|5404.9|5398.9|60
1616058600000|2021-03-18 09:10:00|5406.9|5400.9|5407.9|5401.9|5409|5403|5404.5|5398.5|59
1616058900000|2021-03-18 09:15:00|5408.4|5402.4|5409.3|5403.3|5413.8|5407.8|5407.1|5401.1|84
1616059200000|2021-03-18 09:20:00|5410.3|5404.3|5411.9|5405.9|5412.8|5406.8|5406.9|5400.9|46
1616059500000|2021-03-18 09:25:00|5411.3|5405.3|5405.8|5399.8|5411.8|5405.8|5404.4|5398.4|43
1616059800000|2021-03-18 09:30:00|5406.3|5400.3|5409.4|5403.4|5412.3|5406.3|5406.3|5400.3|44
1616060100000|2021-03-18 09:35:00|5409.3|5403.3|5397.4|5391.4|5409.3|5403.3|5395.4|5389.4|154
1616060400000|2021-03-18 09:40:00|5396.4|5390.4|5403.8|5397.8|5403.8|5397.8|5396.4|5390.4|83
1616060700000|2021-03-18 09:45:00|5404.2|5398.2|5404.6|5398.6|5404.8|5398.8|5399.8|5393.8|55
1616061000000|2021-03-18 09:50:00|5404.7|5398.7|5406.1|5400.1|5408.1|5402.1|5402.7|5396.7|60
1616061300000|2021-03-18 09:55:00|5407.2|5401.2|5405.6|5399.6|5409.1|5403.1|5404.2|5398.2|48
1616061600000|2021-03-18 10:00:00|5406.2|5400.2|5400|5394|5407.1|5401.1|5400|5394|68
1616061900000|2021-03-18 10:05:00|5400.1|5394.1|5401.5|5395.5|5402.5|5396.5|5398|5392|64
1616062200000|2021-03-18 10:10:00|5401|5395|5396.9|5390.9|5402.9|5396.9|5394.9|5388.9|108
1616062500000|2021-03-18 10:15:00|5397.3|5391.3|5396.4|5390.4|5397.9|5391.9|5394.9|5388.9|118
1616062800000|2021-03-18 10:20:00|5397.3|5391.3|5395.9|5389.9|5397.9|5391.9|5395.9|5389.9|116
1616063100000|2021-03-18 10:25:00|5395.4|5389.4|5393.4|5387.4|5395.4|5389.4|5389.4|5383.4|169
1616063400000|2021-03-18 10:30:00|5393.9|5387.9|5404.5|5398.5|5406|5400|5393.9|5387.9|162
1616063700000|2021-03-18 10:35:00|5404.1|5398.1|5400.5|5394.5|5404.5|5398.5|5398.2|5392.2|66
1616064000000|2021-03-18 10:40:00|5400.1|5394.1|5399.4|5393.4|5400.5|5394.5|5395.9|5389.9|61
1616064300000|2021-03-18 10:45:00|5398.9|5392.9|5400.5|5394.5|5401|5395|5398.1|5392.1|23
1616064600000|2021-03-18 10:50:00|5400|5394|5398.3|5392.3|5401.4|5395.4|5398.3|5392.3|39
1616064900000|2021-03-18 10:55:00|5397.9|5391.9|5397.9|5391.9|5400.8|5394.8|5397.9|5391.9|58
1616065200000|2021-03-18 11:00:00|5398.3|5392.3|5400.8|5394.8|5404.3|5398.3|5397.9|5391.9|59
1616065500000|2021-03-18 11:05:00|5400.3|5394.3|5399.5|5393.5|5401.4|5395.4|5395.1|5389.1|75
1616065800000|2021-03-18 11:10:00|5399.4|5393.4|5391.5|5385.5|5399.6|5393.6|5389.1|5383.1|118
1616066100000|2021-03-18 11:15:00|5390|5384|5386.9|5380.9|5392|5386|5386.8|5380.8|187
1616066400000|2021-03-18 11:20:00|5387.8|5381.8|5382.9|5376.9|5388.9|5382.9|5379.9|5373.9|232
1616066700000|2021-03-18 11:25:00|5383.3|5377.3|5373.9|5367.9|5384.9|5378.9|5371.9|5365.9|192
1616067000000|2021-03-18 11:30:00|5374.4|5368.4|5358.1|5352.1|5374.4|5368.4|5357.7|5351.7|516
1616067300000|2021-03-18 11:35:00|5358.6|5352.6|5357.7|5351.7|5361.2|5355.2|5343.7|5337.7|292
1616067600000|2021-03-18 11:40:00|5359.5|5353.5|5366.2|5360.2|5367.6|5361.6|5359|5353|132
1616067900000|2021-03-18 11:45:00|5365.8|5359.8|5376.5|5370.5|5381.8|5375.8|5363.2|5357.2|194
1616068200000|2021-03-18 11:50:00|5376.1|5370.1|5382.1|5376.1|5382.1|5376.1|5373.6|5367.6|126
1616068500000|2021-03-18 11:55:00|5381.6|5375.6|5385|5379|5387.1|5381.1|5381.2|5375.2|81
1616068800000|2021-03-18 12:00:00|5384.6|5378.6|5391.6|5385.6|5391.6|5385.6|5383.1|5377.1|71
1616069100000|2021-03-18 12:05:00|5392.1|5386.1|5390.5|5384.5|5393|5387|5387.7|5381.7|65
1616069400000|2021-03-18 12:10:00|5391.5|5385.5|5388.9|5382.9|5396|5390|5388.4|5382.4|91
1616069700000|2021-03-18 12:15:00|5388.5|5382.5|5392.1|5386.1|5395.4|5389.4|5384|5378|99
1616070000000|2021-03-18 12:20:00|5392|5386|5398.2|5392.2|5399.7|5393.7|5392|5386|104
1616070300000|2021-03-18 12:25:00|5397.7|5391.7|5392.4|5386.4|5397.7|5391.7|5390.1|5384.1|109
1616070600000|2021-03-18 12:30:00|5392.8|5386.8|5396.1|5390.1|5396.1|5390.1|5390.5|5384.5|103
1616070900000|2021-03-18 12:35:00|5396.5|5390.5|5386.1|5380.1|5399.2|5393.2|5385.3|5379.3|206
1616071200000|2021-03-18 12:40:00|5386.2|5380.2|5383.1|5377.1|5387.6|5381.6|5379.6|5373.6|186
1616074200000|2021-03-18 13:30:00|5371.6|5365.6|5395.5|5389.5|5397.4|5391.4|5363.3|5357.3|1585
1616074500000|2021-03-18 13:35:00|5396.4|5390.4|5379|5373|5399.4|5393.4|5374.6|5368.6|686
1616074800000|2021-03-18 13:40:00|5379.4|5373.4|5390.6|5384.6|5397|5391|5375.1|5369.1|544
1616075100000|2021-03-18 13:45:00|5391|5385|5378|5372|5392|5386|5374.5|5368.5|622
1616075400000|2021-03-18 13:50:00|5377.4|5371.4|5386|5380|5386.9|5380.9|5375.5|5369.5|351
1616075700000|2021-03-18 13:55:00|5386.9|5380.9|5382.7|5376.7|5386.9|5380.9|5378.8|5372.8|341
1616076000000|2021-03-18 14:00:00|5383.2|5377.2|5406.5|5400.5|5407.9|5401.9|5378.7|5372.7|495
1616076300000|2021-03-18 14:05:00|5407.4|5401.4|5394.3|5388.3|5407.9|5401.9|5393.7|5387.7|364
1616076600000|2021-03-18 14:10:00|5394.2|5388.2|5393.4|5387.4|5401.1|5395.1|5390.3|5384.3|398
1616076900000|2021-03-18 14:15:00|5393.3|5387.3|5400.2|5394.2|5400.8|5394.8|5392|5386|300
1616077200000|2021-03-18 14:20:00|5399.8|5393.8|5413|5407|5420.9|5414.9|5399.8|5393.8|744
1616077500000|2021-03-18 14:25:00|5413.5|5407.5|5414.3|5408.3|5416.3|5410.3|5405.7|5399.7|512
1616077800000|2021-03-18 14:30:00|5413.8|5407.8|5417.6|5411.6|5419.7|5413.7|5407.8|5401.8|332
1616078100000|2021-03-18 14:35:00|5416.6|5410.6|5414.1|5408.1|5419.5|5413.5|5410.6|5404.6|302
1616078400000|2021-03-18 14:40:00|5414|5408|5403.9|5397.9|5414.5|5408.5|5399.7|5393.7|1033
1616078700000|2021-03-18 14:45:00|5403.4|5397.4|5398.4|5392.4|5403.5|5397.5|5390.9|5384.9|449
1616079000000|2021-03-18 14:50:00|5398.8|5392.8|5398.6|5392.6|5407.7|5401.7|5395.2|5389.2|358
1616079300000|2021-03-18 14:55:00|5399.1|5393.1|5401.5|5395.5|5403|5397|5395|5389|245
1616079600000|2021-03-18 15:00:00|5401.1|5395.1|5409|5403|5415.2|5409.2|5399.1|5393.1|369
1616079900000|2021-03-18 15:05:00|5408.9|5402.9|5420.7|5414.7|5426.8|5420.8|5408.9|5402.9|533
1616080200000|2021-03-18 15:10:00|5420.8|5414.8|5415.8|5409.8|5428.2|5422.2|5411.4|5405.4|207
1616080500000|2021-03-18 15:15:00|5416.3|5410.3|5403.5|5397.5|5420.7|5414.7|5401.1|5395.1|359
1616080800000|2021-03-18 15:20:00|5403.6|5397.6|5394.1|5388.1|5403.6|5397.6|5391.3|5385.3|789
1616081100000|2021-03-18 15:25:00|5395.1|5389.1|5391.4|5385.4|5398|5392|5389|5383|568
1616081400000|2021-03-18 15:30:00|5391.9|5385.9|5381|5375|5392.4|5386.4|5381|5375|598
1616081700000|2021-03-18 15:35:00|5380.9|5374.9|5370.8|5364.8|5382.9|5376.9|5369.9|5363.9|655
1616082000000|2021-03-18 15:40:00|5371.3|5365.3|5375.8|5369.8|5381.4|5375.4|5369.8|5363.8|365
1616082300000|2021-03-18 15:45:00|5376.7|5370.7|5374.8|5368.8|5384.8|5378.8|5372.8|5366.8|300
1616082600000|2021-03-18 15:50:00|5375.3|5369.3|5375.4|5369.4|5376.9|5370.9|5370.9|5364.9|200
1616082900000|2021-03-18 15:55:00|5375.3|5369.3|5371.3|5365.3|5375.4|5369.4|5371.3|5365.3|211
1616083200000|2021-03-18 16:00:00|5371.8|5365.8|5383|5377|5387.4|5381.4|5371.3|5365.3|401
1616083500000|2021-03-18 16:05:00|5383.1|5377.1|5383.2|5377.2|5383.5|5377.5|5372.8|5366.8|202
1616083800000|2021-03-18 16:10:00|5381.2|5375.2|5378.5|5372.5|5382.8|5376.8|5376.9|5370.9|226
1616084100000|2021-03-18 16:15:00|5378.1|5372.1|5372.5|5366.5|5378.5|5372.5|5371|5365|168
1616084400000|2021-03-18 16:20:00|5372|5366|5381.2|5375.2|5382.2|5376.2|5372|5366|264
1616084700000|2021-03-18 16:25:00|5381.7|5375.7|5385.7|5379.7|5386.2|5380.2|5379.6|5373.6|262
1616085000000|2021-03-18 16:30:00|5385.2|5379.2|5373.8|5367.8|5385.7|5379.7|5373.8|5367.8|159
1616085300000|2021-03-18 16:35:00|5374.7|5368.7|5375.7|5369.7|5376.4|5370.4|5372|5366|263
1616085600000|2021-03-18 16:40:00|5374.8|5368.8|5373.1|5367.1|5380.6|5374.6|5373.1|5367.1|216
1616085900000|2021-03-18 16:45:00|5373.6|5367.6|5354.2|5348.2|5374.1|5368.1|5351.3|5345.3|1200
1616086200000|2021-03-18 16:50:00|5354.3|5348.3|5353|5347|5356.3|5350.3|5351.1|5345.1|977
1616086500000|2021-03-18 16:55:00|5352.9|5346.9|5352.1|5346.1|5356.7|5350.7|5349.8|5343.8|350
1616086800000|2021-03-18 17:00:00|5352.2|5346.2|5347.2|5341.2|5354.6|5348.6|5343.4|5337.4|271
1616087100000|2021-03-18 17:05:00|5344.3|5338.3|5347.6|5341.6|5348.5|5342.5|5336|5330|355
1616087400000|2021-03-18 17:10:00|5348.1|5342.1|5351.5|5345.5|5354.4|5348.4|5344.6|5338.6|352
1616087700000|2021-03-18 17:15:00|5351|5345|5340|5334|5352.1|5346.1|5338.9|5332.9|595
1616088000000|2021-03-18 17:20:00|5340.1|5334.1|5337.1|5331.1|5341.1|5335.1|5336.1|5330.1|465
1616088300000|2021-03-18 17:25:00|5337.2|5331.2|5337.3|5331.3|5339.2|5333.2|5336.2|5330.2|506
1616088600000|2021-03-18 17:30:00|5338.3|5332.3|5317.2|5311.2|5338.3|5332.3|5314.8|5308.8|818
1616088900000|2021-03-18 17:35:00|5318.2|5312.2|5328.8|5322.8|5331.6|5325.6|5318.2|5312.2|440
1616089200000|2021-03-18 17:40:00|5328.7|5322.7|5328|5322|5329.6|5323.6|5325.6|5319.6|196
1616089500000|2021-03-18 17:45:00|5328.5|5322.5|5328.1|5322.1|5332.4|5326.4|5326.6|5320.6|194
1616089800000|2021-03-18 17:50:00|5327.6|5321.6|5325.6|5319.6|5330.1|5324.1|5320.2|5314.2|205
1616090100000|2021-03-18 17:55:00|5327.5|5321.5|5322|5316|5328.5|5322.5|5319.1|5313.1|425
1616090400000|2021-03-18 18:00:00|5321.6|5315.6|5309.9|5303.9|5324.9|5318.9|5308.9|5302.9|580
1616090700000|2021-03-18 18:05:00|5308.9|5302.9|5308.5|5302.5|5311.5|5305.5|5306.5|5300.5|658
1616091000000|2021-03-18 18:10:00|5308.4|5302.4|5327|5321|5335.5|5329.5|5297.5|5291.5|1898
1616091300000|2021-03-18 18:15:00|5325.5|5319.5|5319.5|5313.5|5330.7|5324.7|5318.3|5312.3|675
1616112000000|2021-03-19 00:00:00|5303.3|5297.3|5324.5|5318.5|5326.3|5320.3|5296.6|5290.6|410
1616112300000|2021-03-19 00:05:00|5324.4|5318.4|5318.6|5312.6|5326.5|5320.5|5316.6|5310.6|88
1616112600000|2021-03-19 00:10:00|5317.6|5311.6|5314.6|5308.6|5321.6|5315.6|5312.6|5306.6|77
1616112900000|2021-03-19 00:15:00|5315.1|5309.1|5321.6|5315.6|5322.6|5316.6|5315.1|5309.1|144
1616113200000|2021-03-19 00:20:00|5321.5|5315.5|5322.5|5316.5|5325|5319|5320.7|5314.7|78
1616113500000|2021-03-19 00:25:00|5323|5317|5328.6|5322.6|5333.3|5327.3|5322.5|5316.5|87
1616113800000|2021-03-19 00:30:00|5329.1|5323.1|5324.8|5318.8|5330.7|5324.7|5324.8|5318.8|39
1616114100000|2021-03-19 00:35:00|5325.2|5319.2|5328|5322|5330.5|5324.5|5324.8|5318.8|48
1616114400000|2021-03-19 00:40:00|5326.9|5320.9|5323|5317|5326.9|5320.9|5322|5316|29
1616114700000|2021-03-19 00:45:00|5322.5|5316.5|5324.2|5318.2|5324.6|5318.6|5319.7|5313.7|59
1616115000000|2021-03-19 00:50:00|5323.2|5317.2|5319.4|5313.4|5323.2|5317.2|5316.3|5310.3|55
1616115300000|2021-03-19 00:55:00|5319.9|5313.9|5316.3|5310.3|5321.3|5315.3|5316.3|5310.3|54
1616115600000|2021-03-19 01:00:00|5316.7|5310.7|5307.9|5301.9|5319.8|5313.8|5302.3|5296.3|247
1616115900000|2021-03-19 01:05:00|5308|5302|5310.3|5304.3|5316.7|5310.7|5307.8|5301.8|70
1616116200000|2021-03-19 01:10:00|5307.3|5301.3|5304.3|5298.3|5312.7|5306.7|5304.3|5298.3|40
1616116500000|2021-03-19 01:15:00|5304.4|5298.4|5305.2|5299.2|5309.5|5303.5|5301.9|5295.9|83
1616116800000|2021-03-19 01:20:00|5305.3|5299.3|5289.1|5283.1|5305.8|5299.8|5289.1|5283.1|117
1616117100000|2021-03-19 01:25:00|5288.9|5282.9|5282.1|5276.1|5293.6|5287.6|5281.1|5275.1|140
1616117400000|2021-03-19 01:30:00|5282.6|5276.6|5288.9|5282.9|5289.9|5283.9|5282.1|5276.1|66
1616117700000|2021-03-19 01:35:00|5288.4|5282.4|5289.8|5283.8|5292.8|5286.8|5286.4|5280.4|29
1616118000000|2021-03-19 01:40:00|5289.3|5283.3|5293.8|5287.8|5294.4|5288.4|5287.3|5281.3|48
1616118300000|2021-03-19 01:45:00|5294.3|5288.3|5293.8|5287.8|5294.9|5288.9|5289.9|5283.9|97
1616118600000|2021-03-19 01:50:00|5293.9|5287.9|5286.4|5280.4|5294|5288|5285.5|5279.5|88
1616118900000|2021-03-19 01:55:00|5286.9|5280.9|5293.3|5287.3|5294.3|5288.3|5286.4|5280.4|74
1616119200000|2021-03-19 02:00:00|5293.8|5287.8|5286.7|5280.7|5294.3|5288.3|5286.7|5280.7|52
1616119500000|2021-03-19 02:05:00|5286.3|5280.3|5286.8|5280.8|5288.7|5282.7|5285.8|5279.8|61
1616119800000|2021-03-19 02:10:00|5286.3|5280.3|5281.9|5275.9|5287.8|5281.8|5279.4|5273.4|142
1616120100000|2021-03-19 02:15:00|5282|5276|5282.9|5276.9|5286.9|5280.9|5280.5|5274.5|61
1616120400000|2021-03-19 02:20:00|5282.4|5276.4|5284|5278|5284|5278|5276.7|5270.7|82
1616120700000|2021-03-19 02:25:00|5283.6|5277.6|5285|5279|5287|5281|5282.5|5276.5|42
1616121000000|2021-03-19 02:30:00|5285.4|5279.4|5286|5280|5292.5|5286.5|5281.1|5275.1|84
1616121300000|2021-03-19 02:35:00|5285.9|5279.9|5285.9|5279.9|5291.8|5285.8|5284.5|5278.5|102
1616121600000|2021-03-19 02:40:00|5286.9|5280.9|5288.8|5282.8|5292.2|5286.2|5285.3|5279.3|97
1616121900000|2021-03-19 02:45:00|5289.3|5283.3|5293.9|5287.9|5295.2|5289.2|5286.9|5280.9|144
1616122200000|2021-03-19 02:50:00|5293.8|5287.8|5287.8|5281.8|5294.3|5288.3|5286.4|5280.4|41
1616122500000|2021-03-19 02:55:00|5287.4|5281.4|5285.2|5279.2|5290.7|5284.7|5285.2|5279.2|56
1616122800000|2021-03-19 03:00:00|5285.1|5279.1|5299|5293|5299.9|5293.9|5283.1|5277.1|271
1616123100000|2021-03-19 03:05:00|5298.5|5292.5|5295.1|5289.1|5300.9|5294.9|5294.1|5288.1|68
1616123400000|2021-03-19 03:10:00|5295.6|5289.6|5294.8|5288.8|5299.6|5293.6|5294|5288|25
1616123700000|2021-03-19 03:15:00|5294.7|5288.7|5308.2|5302.2|5311.2|5305.2|5293.4|5287.4|115
1616124000000|2021-03-19 03:20:00|5308.3|5302.3|5307.3|5301.3|5311.1|5305.1|5305.3|5299.3|62
1616124300000|2021-03-19 03:25:00|5306.8|5300.8|5300.3|5294.3|5307.3|5301.3|5300.3|5294.3|20
1616124600000|2021-03-19 03:30:00|5300.7|5294.7|5301.4|5295.4|5303.7|5297.7|5299.4|5293.4|38
1616124900000|2021-03-19 03:35:00|5300.9|5294.9|5300.4|5294.4|5303.4|5297.4|5299.9|5293.9|22
1616125200000|2021-03-19 03:40:00|5300.9|5294.9|5302.4|5296.4|5304.4|5298.4|5300.9|5294.9|19
1616125500000|2021-03-19 03:45:00|5302.5|5296.5|5304.9|5298.9|5304.9|5298.9|5300.4|5294.4|17
1616125800000|2021-03-19 03:50:00|5304.4|5298.4|5304.4|5298.4|5305.4|5299.4|5302.4|5296.4|19
1616126100000|2021-03-19 03:55:00|5303.9|5297.9|5302.4|5296.4|5304.8|5298.8|5300.9|5294.9|20
1616126400000|2021-03-19 04:00:00|5302.9|5296.9|5303.3|5297.3|5303.4|5297.4|5301|5295|15
1616126700000|2021-03-19 04:05:00|5302.3|5296.3|5304.2|5298.2|5304.7|5298.7|5301.8|5295.8|17
1616127000000|2021-03-19 04:10:00|5303.2|5297.2|5310|5304|5310.5|5304.5|5303.2|5297.2|43
1616127300000|2021-03-19 04:15:00|5309.6|5303.6|5302.6|5296.6|5309.6|5303.6|5301.7|5295.7|29
1616127600000|2021-03-19 04:20:00|5304.1|5298.1|5306.6|5300.6|5307|5301|5303.1|5297.1|14
1616127900000|2021-03-19 04:25:00|5306.5|5300.5|5303.1|5297.1|5306.5|5300.5|5301.1|5295.1|29
1616128200000|2021-03-19 04:30:00|5303.6|5297.6|5309.2|5303.2|5309.2|5303.2|5303.6|5297.6|22
1616128500000|2021-03-19 04:35:00|5308.8|5302.8|5307.2|5301.2|5312.1|5306.1|5307.2|5301.2|39
1616128800000|2021-03-19 04:40:00|5307.1|5301.1|5309.1|5303.1|5309.2|5303.2|5305.7|5299.7|19
1616129100000|2021-03-19 04:45:00|5309.2|5303.2|5303.7|5297.7|5309.2|5303.2|5303.7|5297.7|16
1616129400000|2021-03-19 04:50:00|5303.9|5297.9|5303.4|5297.4|5306.3|5300.3|5303|5297|36
1616129700000|2021-03-19 04:55:00|5302.9|5296.9|5300.9|5294.9|5304.4|5298.4|5300.9|5294.9|11
1616130000000|2021-03-19 05:00:00|5301.4|5295.4|5296.5|5290.5|5302.9|5296.9|5295.9|5289.9|38
1616130300000|2021-03-19 05:05:00|5296.4|5290.4|5296.4|5290.4|5297.5|5291.5|5295|5289|23
1616130600000|2021-03-19 05:10:00|5296.5|5290.5|5295.9|5289.9|5297.9|5291.9|5295.9|5289.9|14
1616130900000|2021-03-19 05:15:00|5294.9|5288.9|5295.4|5289.4|5295.9|5289.9|5294|5288|17
1616131200000|2021-03-19 05:20:00|5295.5|5289.5|5298.3|5292.3|5301.3|5295.3|5294|5288|32
1616131500000|2021-03-19 05:25:00|5298.4|5292.4|5296.4|5290.4|5299.3|5293.3|5294.9|5288.9|23
1616131800000|2021-03-19 05:30:00|5295.4|5289.4|5300.5|5294.5|5300.5|5294.5|5293|5287|28
1616132100000|2021-03-19 05:35:00|5300.4|5294.4|5303.5|5297.5|5306.2|5300.2|5300.4|5294.4|41
1616132400000|2021-03-19 05:40:00|5304.4|5298.4|5303.5|5297.5|5307|5301|5301.4|5295.4|18
1616132700000|2021-03-19 05:45:00|5302.5|5296.5|5306.5|5300.5|5308.9|5302.9|5302|5296|46
1616133000000|2021-03-19 05:50:00|5306.9|5300.9|5309.4|5303.4|5312.4|5306.4|5306.9|5300.9|75
1616133300000|2021-03-19 05:55:00|5309.3|5303.3|5307.4|5301.4|5309.3|5303.3|5303|5297|57
1616133600000|2021-03-19 06:00:00|5307.9|5301.9|5295.4|5289.4|5307.9|5301.9|5294.4|5288.4|73
1616133900000|2021-03-19 06:05:00|5295.3|5289.3|5292.5|5286.5|5296.5|5290.5|5292|5286|51
1616134200000|2021-03-19 06:10:00|5293.5|5287.5|5286.5|5280.5|5295.9|5289.9|5285.1|5279.1|53
1616134500000|2021-03-19 06:15:00|5286.1|5280.1|5284.3|5278.3|5288.6|5282.6|5280.9|5274.9|125
1616134800000|2021-03-19 06:20:00|5283.8|5277.8|5291|5285|5291|5285|5281.9|5275.9|143
1616135100000|2021-03-19 06:25:00|5290|5284|5296.2|5290.2|5298.9|5292.9|5290|5284|115
1616135400000|2021-03-19 06:30:00|5295.2|5289.2|5285.3|5279.3|5296.7|5290.7|5284.8|5278.8|69
1616135700000|2021-03-19 06:35:00|5284.8|5278.8|5285.4|5279.4|5285.9|5279.9|5280.8|5274.8|97
1616136000000|2021-03-19 06:40:00|5285.8|5279.8|5292.5|5286.5|5292.5|5286.5|5284.8|5278.8|85
1616136300000|2021-03-19 06:45:00|5292.9|5286.9|5295.3|5289.3|5297.7|5291.7|5289.3|5283.3|83
1616136600000|2021-03-19 06:50:00|5295.4|5289.4|5298.3|5292.3|5302.4|5296.4|5295.2|5289.2|165
1616136900000|2021-03-19 06:55:00|5298.8|5292.8|5293.5|5287.5|5298.9|5292.9|5292.5|5286.5|25
1616137200000|2021-03-19 07:00:00|5293.9|5287.9|5293.4|5287.4|5295.3|5289.3|5289.4|5283.4|56
1616137500000|2021-03-19 07:05:00|5293.3|5287.3|5298.9|5292.9|5301.7|5295.7|5292.8|5286.8|58
1616137800000|2021-03-19 07:10:00|5300.3|5294.3|5304.8|5298.8|5305.9|5299.9|5297.9|5291.9|70
1616138100000|2021-03-19 07:15:00|5304.3|5298.3|5315.4|5309.4|5317.4|5311.4|5304.3|5298.3|99
1616138400000|2021-03-19 07:20:00|5316.4|5310.4|5310.8|5304.8|5316.4|5310.4|5308.8|5302.8|36
1616138700000|2021-03-19 07:25:00|5310.3|5304.3|5307.3|5301.3|5310.4|5304.4|5304.8|5298.8|40
1616139000000|2021-03-19 07:30:00|5307.2|5301.2|5306.3|5300.3|5311.3|5305.3|5303.2|5297.2|78
1616139300000|2021-03-19 07:35:00|5305.8|5299.8|5314.1|5308.1|5315.2|5309.2|5302.8|5296.8|84
1616139600000|2021-03-19 07:40:00|5314.2|5308.2|5325.6|5319.6|5326.1|5320.1|5314.2|5308.2|129
1616139900000|2021-03-19 07:45:00|5326.6|5320.6|5323.6|5317.6|5326.7|5320.7|5322.5|5316.5|124
1616140200000|2021-03-19 07:50:00|5324.5|5318.5|5315.3|5309.3|5324.5|5318.5|5313.8|5307.8|81
1616140500000|2021-03-19 07:55:00|5315.8|5309.8|5319.9|5313.9|5322.4|5316.4|5314.3|5308.3|60
1616140800000|2021-03-19 08:00:00|5320|5314|5320.9|5314.9|5331.9|5325.9|5320|5314|215
1616141100000|2021-03-19 08:05:00|5320.4|5314.4|5331.2|5325.2|5332.2|5326.2|5315.6|5309.6|118
1616141400000|2021-03-19 08:10:00|5330.7|5324.7|5335.4|5329.4|5335.8|5329.8|5328.2|5322.2|105
1616141700000|2021-03-19 08:15:00|5335.9|5329.9|5340.1|5334.1|5343.1|5337.1|5334.4|5328.4|174
1616142000000|2021-03-19 08:20:00|5340.2|5334.2|5349|5343|5349.5|5343.5|5340.2|5334.2|156
1616142300000|2021-03-19 08:25:00|5349.4|5343.4|5349.1|5343.1|5351.6|5345.6|5345.6|5339.6|133
1616142600000|2021-03-19 08:30:00|5348.6|5342.6|5345|5339|5351.1|5345.1|5340.1|5334.1|128
1616142900000|2021-03-19 08:35:00|5345.1|5339.1|5341.3|5335.3|5347.5|5341.5|5339.7|5333.7|150
1616143200000|2021-03-19 08:40:00|5340.8|5334.8|5337.3|5331.3|5343.7|5337.7|5335.3|5329.3|107
1616143500000|2021-03-19 08:45:00|5336.3|5330.3|5335.3|5329.3|5339.7|5333.7|5335.2|5329.2|56
1616143800000|2021-03-19 08:50:00|5336.2|5330.2|5334.1|5328.1|5337.3|5331.3|5331.7|5325.7|58
1616144100000|2021-03-19 08:55:00|5333.6|5327.6|5329.3|5323.3|5333.6|5327.6|5326.8|5320.8|58
1616144400000|2021-03-19 09:00:00|5329.2|5323.2|5339.2|5333.2|5339.7|5333.7|5328.3|5322.3|55
1616144700000|2021-03-19 09:05:00|5338.8|5332.8|5336.5|5330.5|5339.1|5333.1|5334.8|5328.8|54
1616145000000|2021-03-19 09:10:00|5337|5331|5343|5337|5346.6|5340.6|5336.8|5330.8|107
1616145300000|2021-03-19 09:15:00|5342.1|5336.1|5333.4|5327.4|5342.1|5336.1|5333.4|5327.4|30
1616145600000|2021-03-19 09:20:00|5332.5|5326.5|5329.1|5323.1|5334.6|5328.6|5328.7|5322.7|35
1616145900000|2021-03-19 09:25:00|5329.5|5323.5|5329.1|5323.1|5329.5|5323.5|5326.7|5320.7|38
1616146200000|2021-03-19 09:30:00|5329.5|5323.5|5332.6|5326.6|5333.1|5327.1|5327.2|5321.2|24
1616146500000|2021-03-19 09:35:00|5333.1|5327.1|5327.8|5321.8|5333.6|5327.6|5326.5|5320.5|57
1616146800000|2021-03-19 09:40:00|5328|5322|5328|5322|5328.4|5322.4|5320.6|5314.6|61
1616147100000|2021-03-19 09:45:00|5327.9|5321.9|5322.5|5316.5|5327.9|5321.9|5322.1|5316.1|31
1616147400000|2021-03-19 09:50:00|5322|5316|5329.3|5323.3|5329.8|5323.8|5321.1|5315.1|49
1616147700000|2021-03-19 09:55:00|5329.7|5323.7|5328.3|5322.3|5330.3|5324.3|5326.8|5320.8|86
1616148000000|2021-03-19 10:00:00|5328.2|5322.2|5314.8|5308.8|5328.2|5322.2|5313.2|5307.2|87
1616148300000|2021-03-19 10:05:00|5315.3|5309.3|5314.8|5308.8|5316.8|5310.8|5312.7|5306.7|40
1616148600000|2021-03-19 10:10:00|5315.8|5309.8|5311.9|5305.9|5316.8|5310.8|5311.4|5305.4|116
1616148900000|2021-03-19 10:15:00|5311.8|5305.8|5315.8|5309.8|5319.7|5313.7|5311.8|5305.8|116
1616149200000|2021-03-19 10:20:00|5314.8|5308.8|5316.7|5310.7|5320.2|5314.2|5312.8|5306.8|60
1616149500000|2021-03-19 10:25:00|5317.6|5311.6|5321.2|5315.2|5321.2|5315.2|5316.2|5310.2|32
1616149800000|2021-03-19 10:30:00|5320.7|5314.7|5316|5310|5321.2|5315.2|5316|5310|50
1616150100000|2021-03-19 10:35:00|5315|5309|5314|5308|5316.6|5310.6|5313.5|5307.5|12
1616150400000|2021-03-19 10:40:00|5313.6|5307.6|5317.5|5311.5|5318|5312|5313.5|5307.5|22
1616150700000|2021-03-19 10:45:00|5316.6|5310.6|5318.6|5312.6|5320|5314|5316.6|5310.6|16
1616151000000|2021-03-19 10:50:00|5319|5313|5320.2|5314.2|5324.1|5318.1|5319|5313|77
1616151300000|2021-03-19 10:55:00|5320.6|5314.6|5316|5310|5321.1|5315.1|5316|5310|19
1616151600000|2021-03-19 11:00:00|5316.1|5310.1|5312.6|5306.6|5317|5311|5310.6|5304.6|37
1616151900000|2021-03-19 11:05:00|5313.5|5307.5|5315.6|5309.6|5317|5311|5312.1|5306.1|33
1616152200000|2021-03-19 11:10:00|5316|5310|5311.4|5305.4|5316.6|5310.6|5308|5302|31
1616152500000|2021-03-19 11:15:00|5312|5306|5312.5|5306.5|5315|5309|5310.5|5304.5|39
1616152800000|2021-03-19 11:20:00|5311.5|5305.5|5311.4|5305.4|5314.9|5308.9|5309.9|5303.9|32
1616153100000|2021-03-19 11:25:00|5310.9|5304.9|5306.9|5300.9|5313.8|5307.8|5305.4|5299.4|42
1616153400000|2021-03-19 11:30:00|5306.4|5300.4|5306.2|5300.2|5306.8|5300.8|5301.4|5295.4|56
1616153700000|2021-03-19 11:35:00|5305.8|5299.8|5303.3|5297.3|5307.7|5301.7|5301.9|5295.9|35
1616154000000|2021-03-19 11:40:00|5302.8|5296.8|5305.1|5299.1|5306.7|5300.7|5302.8|5296.8|26
1616154300000|2021-03-19 11:45:00|5306.1|5300.1|5305.9|5299.9|5309.3|5303.3|5305.7|5299.7|28
1616154600000|2021-03-19 11:50:00|5306.5|5300.5|5302.5|5296.5|5307|5301|5300.5|5294.5|21
1616154900000|2021-03-19 11:55:00|5302.4|5296.4|5295.7|5289.7|5303.4|5297.4|5295.7|5289.7|57
1616155200000|2021-03-19 12:00:00|5296.1|5290.1|5304.4|5298.4|5305.3|5299.3|5296.1|5290.1|72
1616155500000|2021-03-19 12:05:00|5304.8|5298.8|5308.9|5302.9|5311.7|5305.7|5303.8|5297.8|46
1616155800000|2021-03-19 12:10:00|5309.4|5303.4|5307.2|5301.2|5310.4|5304.4|5306.2|5300.2|42
1616156100000|2021-03-19 12:15:00|5306.7|5300.7|5302.3|5296.3|5306.7|5300.7|5300.3|5294.3|31
1616156400000|2021-03-19 12:20:00|5301.9|5295.9|5303|5297|5303.9|5297.9|5299|5293|55
1616156700000|2021-03-19 12:25:00|5303.6|5297.6|5304|5298|5304.9|5298.9|5302|5296|38
1616157000000|2021-03-19 12:30:00|5302.6|5296.6|5304.5|5298.5|5304.9|5298.9|5302.6|5296.6|43
1616157300000|2021-03-19 12:35:00|5304.9|5298.9|5308.6|5302.6|5309.1|5303.1|5304.5|5298.5|99
1616157600000|2021-03-19 12:40:00|5308.2|5302.2|5307.1|5301.1|5311.2|5305.2|5305.8|5299.8|82
1616160600000|2021-03-19 13:30:00|5301.9|5295.9|5324.1|5318.1|5335|5329|5295.9|5289.9|800
1616160900000|2021-03-19 13:35:00|5323.2|5317.2|5308.7|5302.7|5324.7|5318.7|5304.7|5298.7|632
1616161200000|2021-03-19 13:40:00|5309.4|5303.4|5342.1|5336.1|5342.1|5336.1|5302.9|5296.9|561
1616161500000|2021-03-19 13:45:00|5341.7|5335.7|5316.5|5310.5|5341.7|5335.7|5311.5|5305.5|419
1616161800000|2021-03-19 13:50:00|5316|5310|5318.9|5312.9|5323.6|5317.6|5307.3|5301.3|305
1616162100000|2021-03-19 13:55:00|5317.9|5311.9|5309.2|5303.2|5322.9|5316.9|5307.2|5301.2|240
1616162400000|2021-03-19 14:00:00|5309.1|5303.1|5310.7|5304.7|5316.9|5310.9|5307.2|5301.2|295
1616162700000|2021-03-19 14:05:00|5310.8|5304.8|5308.2|5302.2|5314.7|5308.7|5299.4|5293.4|508
1616163000000|2021-03-19 14:10:00|5308.4|5302.4|5298.6|5292.6|5308.8|5302.8|5296.2|5290.2|313
1616163300000|2021-03-19 14:15:00|5297.7|5291.7|5315.1|5309.1|5315.5|5309.5|5289.2|5283.2|520
1616163600000|2021-03-19 14:20:00|5314.1|5308.1|5322.4|5316.4|5333.9|5327.9|5314.1|5308.1|479
1616163900000|2021-03-19 14:25:00|5322.3|5316.3|5340.8|5334.8|5343.2|5337.2|5318.9|5312.9|345
1616164200000|2021-03-19 14:30:00|5340.7|5334.7|5347.3|5341.3|5356.6|5350.6|5338|5332|790
1616164500000|2021-03-19 14:35:00|5347.2|5341.2|5367.1|5361.1|5374.1|5368.1|5347.2|5341.2|734
1616164800000|2021-03-19 14:40:00|5367|5361|5369.1|5363.1|5369.6|5363.6|5355.6|5349.6|617
1616165100000|2021-03-19 14:45:00|5369|5363|5385.2|5379.2|5387.1|5381.1|5367.1|5361.1|688
1616165400000|2021-03-19 14:50:00|5384.8|5378.8|5375.1|5369.1|5387.7|5381.7|5370.3|5364.3|379
1616165700000|2021-03-19 14:55:00|5374.6|5368.6|5367.1|5361.1|5375.1|5369.1|5356|5350|503
1616166000000|2021-03-19 15:00:00|5367.6|5361.6|5369|5363|5373.9|5367.9|5363|5357|285
1616166300000|2021-03-19 15:05:00|5368.9|5362.9|5375.6|5369.6|5376.3|5370.3|5366.5|5360.5|193
1616166600000|2021-03-19 15:10:00|5376.1|5370.1|5370.4|5364.4|5378.5|5372.5|5363.2|5357.2|237
1616166900000|2021-03-19 15:15:00|5370.8|5364.8|5357.4|5351.4|5370.9|5364.9|5356.9|5350.9|194
1616167200000|2021-03-19 15:20:00|5357.3|5351.3|5356.5|5350.5|5362.7|5356.7|5349.5|5343.5|244
1616167500000|2021-03-19 15:25:00|5355.5|5349.5|5343.7|5337.7|5357.5|5351.5|5338|5332|498
1616167800000|2021-03-19 15:30:00|5344.2|5338.2|5345|5339|5345|5339|5336.1|5330.1|427
1616168100000|2021-03-19 15:35:00|5345.9|5339.9|5351.7|5345.7|5354.3|5348.3|5345.3|5339.3|292
1616168400000|2021-03-19 15:40:00|5351.2|5345.2|5351.9|5345.9|5357.1|5351.1|5347.8|5341.8|470
1616168700000|2021-03-19 15:45:00|5352.4|5346.4|5355|5349|5360.9|5354.9|5351.5|5345.5|128
1616169000000|2021-03-19 15:50:00|5354.5|5348.5|5351|5345|5358.4|5352.4|5347.6|5341.6|151
1616169300000|2021-03-19 15:55:00|5350.9|5344.9|5351.8|5345.8|5355.8|5349.8|5350|5344|214
1616169600000|2021-03-19 16:00:00|5352.3|5346.3|5359.8|5353.8|5360.8|5354.8|5350.5|5344.5|176
1616169900000|2021-03-19 16:05:00|5359.4|5353.4|5362.7|5356.7|5363.8|5357.8|5358.5|5352.5|139
1616170200000|2021-03-19 16:10:00|5362.3|5356.3|5366.9|5360.9|5367.9|5361.9|5362.3|5356.3|178
1616170500000|2021-03-19 16:15:00|5367.4|5361.4|5369.4|5363.4|5375.8|5369.8|5366.3|5360.3|218
1616170800000|2021-03-19 16:20:00|5367.9|5361.9|5379|5373|5381.1|5375.1|5367.4|5361.4|243
1616171100000|2021-03-19 16:25:00|5378.1|5372.1|5371.8|5365.8|5380.4|5374.4|5371.2|5365.2|281
1616171400000|2021-03-19 16:30:00|5371.2|5365.2|5372|5366|5374.5|5368.5|5370.9|5364.9|128
1616171700000|2021-03-19 16:35:00|5373|5367|5372.7|5366.7|5376.9|5370.9|5371.7|5365.7|224
1616172000000|2021-03-19 16:40:00|5371.8|5365.8|5350.4|5344.4|5375.3|5369.3|5348.4|5342.4|414
1616172300000|2021-03-19 16:45:00|5351.2|5345.2|5357.5|5351.5|5358.5|5352.5|5348.7|5342.7|361
1616172600000|2021-03-19 16:50:00|5358|5352|5365.4|5359.4|5367.4|5361.4|5356.5|5350.5|565
1616172900000|2021-03-19 16:55:00|5364.9|5358.9|5370.7|5364.7|5372|5366|5364.9|5358.9|235
1616173200000|2021-03-19 17:00:00|5370.3|5364.3|5366.4|5360.4|5370.7|5364.7|5361.6|5355.6|207
1616173500000|2021-03-19 17:05:00|5366.3|5360.3|5354.4|5348.4|5366.3|5360.3|5351|5345|361
1616173800000|2021-03-19 17:10:00|5354.9|5348.9|5361.9|5355.9|5364.4|5358.4|5351.2|5345.2|194
1616174100000|2021-03-19 17:15:00|5363.3|5357.3|5358.2|5352.2|5369.5|5363.5|5358.2|5352.2|378
1616174400000|2021-03-19 17:20:00|5358.3|5352.3|5357.7|5351.7|5360.7|5354.7|5351.8|5345.8|203
1616174700000|2021-03-19 17:25:00|5356.7|5350.7|5354.1|5348.1|5358.6|5352.6|5353.8|5347.8|127
1616175000000|2021-03-19 17:30:00|5354.6|5348.6|5349.2|5343.2|5356.6|5350.6|5347.8|5341.8|132
1616175300000|2021-03-19 17:35:00|5349.3|5343.3|5351|5345|5353.5|5347.5|5344.7|5338.7|214
1616175600000|2021-03-19 17:40:00|5350.6|5344.6|5342.6|5336.6|5352.4|5346.4|5340.7|5334.7|289
1616175900000|2021-03-19 17:45:00|5340.7|5334.7|5344.4|5338.4|5347.2|5341.2|5332.6|5326.6|417
1616176200000|2021-03-19 17:50:00|5343.9|5337.9|5354.3|5348.3|5355.3|5349.3|5340.9|5334.9|324
1616176500000|2021-03-19 17:55:00|5354.8|5348.8|5353.8|5347.8|5358|5352|5350.5|5344.5|430
1616176800000|2021-03-19 18:00:00|5353.4|5347.4|5352|5346|5357.8|5351.8|5350.4|5344.4|221
1616177100000|2021-03-19 18:05:00|5352.5|5346.5|5357.5|5351.5|5360|5354|5350.5|5344.5|213
1616177400000|2021-03-19 18:10:00|5358.1|5352.1|5358.9|5352.9|5365.6|5359.6|5350.4|5344.4|1322
1616177700000|2021-03-19 18:15:00|5358.4|5352.4|5362.3|5356.3|5367.6|5361.6|5352.2|5346.2|571
1616371200000|2021-03-22 00:00:00|5361.3|5355.3|5319.8|5313.8|5361.3|5355.3|5318.4|5312.4|505
1616371500000|2021-03-22 00:05:00|5313.5|5307.5|5317.7|5311.7|5329.5|5323.5|5309.9|5303.9|194
1616371800000|2021-03-22 00:10:00|5317.2|5311.2|5325.5|5319.5|5326.6|5320.6|5317.2|5311.2|66
1616372100000|2021-03-22 00:15:00|5326|5320|5327.8|5321.8|5330.6|5324.6|5325.5|5319.5|37
1616372400000|2021-03-22 00:20:00|5328.8|5322.8|5326.7|5320.7|5329.2|5323.2|5323.6|5317.6|50
1616372700000|2021-03-22 00:25:00|5327.5|5321.5|5331.9|5325.9|5333.2|5327.2|5327.5|5321.5|33
1616373000000|2021-03-22 00:30:00|5331.8|5325.8|5326.8|5320.8|5331.8|5325.8|5326.7|5320.7|22
1616373300000|2021-03-22 00:35:00|5326.7|5320.7|5323.4|5317.4|5326.7|5320.7|5321.7|5315.7|41
1616373600000|2021-03-22 00:40:00|5323.3|5317.3|5326.4|5320.4|5328.4|5322.4|5322.1|5316.1|50
1616373900000|2021-03-22 00:45:00|5326.8|5320.8|5327.4|5321.4|5327.4|5321.4|5324.5|5318.5|19
1616374200000|2021-03-22 00:50:00|5327.9|5321.9|5333.9|5327.9|5333.9|5327.9|5327.9|5321.9|26
1616374500000|2021-03-22 00:55:00|5334.9|5328.9|5326.9|5320.9|5334.9|5328.9|5326.5|5320.5|20
1616374800000|2021-03-22 01:00:00|5327.3|5321.3|5327.3|5321.3|5328.8|5322.8|5315.7|5309.7|139
1616375100000|2021-03-22 01:05:00|5327.2|5321.2|5320.1|5314.1|5333.7|5327.7|5320.1|5314.1|98
1616375400000|2021-03-22 01:10:00|5320.2|5314.2|5315.4|5309.4|5324.8|5318.8|5312.4|5306.4|82
1616375700000|2021-03-22 01:15:00|5315.8|5309.8|5308.7|5302.7|5320.6|5314.6|5305.8|5299.8|173
1616376000000|2021-03-22 01:20:00|5306.7|5300.7|5309|5303|5310.1|5304.1|5304.1|5298.1|115
1616376300000|2021-03-22 01:25:00|5308.6|5302.6|5305.2|5299.2|5309.4|5303.4|5304.2|5298.2|55
1616376600000|2021-03-22 01:30:00|5305.6|5299.6|5313.2|5307.2|5313.2|5307.2|5302.9|5296.9|61
1616376900000|2021-03-22 01:35:00|5313.1|5307.1|5310.2|5304.2|5315.1|5309.1|5310.2|5304.2|23
1616377200000|2021-03-22 01:40:00|5310.6|5304.6|5311.5|5305.5|5311.5|5305.5|5306.8|5300.8|187
1616377500000|2021-03-22 01:45:00|5311.6|5305.6|5313.2|5307.2|5318.2|5312.2|5311.6|5305.6|49
1616377800000|2021-03-22 01:50:00|5312.8|5306.8|5314.2|5308.2|5314.5|5308.5|5308.5|5302.5|56
1616378100000|2021-03-22 01:55:00|5315.5|5309.5|5315.1|5309.1|5318.1|5312.1|5314.2|5308.2|66
1616378400000|2021-03-22 02:00:00|5315.5|5309.5|5310.3|5304.3|5316.5|5310.5|5309.7|5303.7|45
1616378700000|2021-03-22 02:05:00|5310.7|5304.7|5306.4|5300.4|5310.8|5304.8|5304.9|5298.9|62
1616379000000|2021-03-22 02:10:00|5307.3|5301.3|5310.3|5304.3|5310.3|5304.3|5304.9|5298.9|57
1616379300000|2021-03-22 02:15:00|5310.8|5304.8|5314.2|5308.2|5316.1|5310.1|5309.8|5303.8|66
1616379600000|2021-03-22 02:20:00|5314.1|5308.1|5309.8|5303.8|5314.2|5308.2|5309.7|5303.7|25
1616379900000|2021-03-22 02:25:00|5310.2|5304.2|5312.6|5306.6|5312.7|5306.7|5306.8|5300.8|34
1616380200000|2021-03-22 02:30:00|5313.2|5307.2|5307.2|5301.2|5318.7|5312.7|5306.6|5300.6|34
1616380500000|2021-03-22 02:35:00|5307.3|5301.3|5301.2|5295.2|5313.4|5307.4|5300.3|5294.3|46
1616380800000|2021-03-22 02:40:00|5300.3|5294.3|5299|5293|5302.1|5296.1|5294.8|5288.8|81
1616381100000|2021-03-22 02:45:00|5298.1|5292.1|5304|5298|5304.5|5298.5|5293.6|5287.6|85
1616381400000|2021-03-22 02:50:00|5304.1|5298.1|5313.2|5307.2|5314.7|5308.7|5303.7|5297.7|54
1616381700000|2021-03-22 02:55:00|5312.2|5306.2|5313.3|5307.3|5316.6|5310.6|5306.3|5300.3|55
1616382000000|2021-03-22 03:00:00|5312.6|5306.6|5308.7|5302.7|5315.7|5309.7|5308.2|5302.2|26
1616382300000|2021-03-22 03:05:00|5309.3|5303.3|5311.2|5305.2|5312.5|5306.5|5308.2|5302.2|16
1616382600000|2021-03-22 03:10:00|5310.9|5304.9|5315.1|5309.1|5315.1|5309.1|5310.7|5304.7|22
1616382900000|2021-03-22 03:15:00|5315.2|5309.2|5318.3|5312.3|5321.7|5315.7|5315.2|5309.2|49
1616383200000|2021-03-22 03:20:00|5318.7|5312.7|5316.2|5310.2|5319.2|5313.2|5315.2|5309.2|9
1616383500000|2021-03-22 03:25:00|5317.2|5311.2|5321.2|5315.2|5321.2|5315.2|5316.7|5310.7|21
1616383800000|2021-03-22 03:30:00|5321.1|5315.1|5316.3|5310.3|5323.3|5317.3|5316.3|5310.3|29
1616384100000|2021-03-22 03:35:00|5316.4|5310.4|5324.4|5318.4|5324.4|5318.4|5316.4|5310.4|40
1616384400000|2021-03-22 03:40:00|5328.8|5322.8|5327.5|5321.5|5329.3|5323.3|5325.5|5319.5|44
1616384700000|2021-03-22 03:45:00|5327|5321|5324.5|5318.5|5327|5321|5324.1|5318.1|21
1616385000000|2021-03-22 03:50:00|5324.4|5318.4|5325.4|5319.4|5327.3|5321.3|5324.4|5318.4|14
1616385300000|2021-03-22 03:55:00|5325.3|5319.3|5322.9|5316.9|5327.3|5321.3|5322.9|5316.9|10
1616385600000|2021-03-22 04:00:00|5323.3|5317.3|5321.3|5315.3|5324.9|5318.9|5320|5314|29
1616385900000|2021-03-22 04:05:00|5320.3|5314.3|5320.2|5314.2|5320.3|5314.3|5317.3|5311.3|8
1616386200000|2021-03-22 04:10:00|5320.3|5314.3|5325.7|5319.7|5326.3|5320.3|5320.3|5314.3|18
1616386500000|2021-03-22 04:15:00|5326.1|5320.1|5327.3|5321.3|5328.7|5322.7|5326.1|5320.1|19
1616386800000|2021-03-22 04:20:00|5326.8|5320.8|5328.4|5322.4|5331.7|5325.7|5326.8|5320.8|27
1616387100000|2021-03-22 04:25:00|5328.8|5322.8|5330.2|5324.2|5330.4|5324.4|5326.8|5320.8|13
1616387400000|2021-03-22 04:30:00|5328.7|5322.7|5326.1|5320.1|5328.7|5322.7|5324.5|5318.5|32
1616387700000|2021-03-22 04:35:00|5325.6|5319.6|5326.9|5320.9|5327.5|5321.5|5325.6|5319.6|9
1616388000000|2021-03-22 04:40:00|5326.5|5320.5|5325.9|5319.9|5327.5|5321.5|5325.5|5319.5|8
1616388300000|2021-03-22 04:45:00|5325.5|5319.5|5328|5322|5328|5322|5325.5|5319.5|10
1616388600000|2021-03-22 04:50:00|5328.5|5322.5|5329.9|5323.9|5331|5325|5328.5|5322.5|9
1616388900000|2021-03-22 04:55:00|5328.4|5322.4|5327.8|5321.8|5328.4|5322.4|5326.5|5320.5|11
1616389200000|2021-03-22 05:00:00|5327.9|5321.9|5332|5326|5335|5329|5327.9|5321.9|30
1616389500000|2021-03-22 05:05:00|5331.8|5325.8|5332.9|5326.9|5332.9|5326.9|5327.4|5321.4|40
1616389800000|2021-03-22 05:10:00|5332|5326|5328|5322|5332|5326|5326.6|5320.6|16
1616390100000|2021-03-22 05:15:00|5328.1|5322.1|5326|5320|5328.1|5322.1|5325.5|5319.5|12
1616390400000|2021-03-22 05:20:00|5325.9|5319.9|5321.9|5315.9|5325.9|5319.9|5321|5315|28
1616390700000|2021-03-22 05:25:00|5322|5316|5322.9|5316.9|5323|5317|5321.6|5315.6|6
1616391000000|2021-03-22 05:30:00|5323.4|5317.4|5323|5317|5324.9|5318.9|5321.8|5315.8|18
1616391300000|2021-03-22 05:35:00|5323.4|5317.4|5328.9|5322.9|5328.9|5322.9|5322.9|5316.9|15
1616391600000|2021-03-22 05:40:00|5328.5|5322.5|5331.9|5325.9|5331.9|5325.9|5326.9|5320.9|17
1616391900000|2021-03-22 05:45:00|5331.8|5325.8|5338.1|5332.1|5341.5|5335.5|5331.8|5325.8|57
1616392200000|2021-03-22 05:50:00|5337.7|5331.7|5332.6|5326.6|5340.6|5334.6|5331.6|5325.6|51
1616392500000|2021-03-22 05:55:00|5332.1|5326.1|5329.5|5323.5|5332.6|5326.6|5329|5323|19
1616392800000|2021-03-22 06:00:00|5329.6|5323.6|5329.3|5323.3|5333.5|5327.5|5323.9|5317.9|38
1616393100000|2021-03-22 06:05:00|5328.9|5322.9|5327.8|5321.8|5333.4|5327.4|5327.8|5321.8|20
1616393400000|2021-03-22 06:10:00|5327.4|5321.4|5325.7|5319.7|5328.7|5322.7|5323.2|5317.2|15
1616393700000|2021-03-22 06:15:00|5324.7|5318.7|5331.7|5325.7|5331.7|5325.7|5324.7|5318.7|31
1616394000000|2021-03-22 06:20:00|5332.1|5326.1|5332.7|5326.7|5332.7|5326.7|5328.3|5322.3|9
1616394300000|2021-03-22 06:25:00|5333.7|5327.7|5332.7|5326.7|5334.2|5328.2|5328.8|5322.8|14
1616394600000|2021-03-22 06:30:00|5332.3|5326.3|5331.3|5325.3|5333.7|5327.7|5326.7|5320.7|26
1616394900000|2021-03-22 06:35:00|5332.3|5326.3|5339.7|5333.7|5340.6|5334.6|5330.3|5324.3|38
1616395200000|2021-03-22 06:40:00|5340.1|5334.1|5348.7|5342.7|5348.7|5342.7|5339.3|5333.3|113
1616395500000|2021-03-22 06:45:00|5348.2|5342.2|5338.4|5332.4|5348.6|5342.6|5337.8|5331.8|43
1616395800000|2021-03-22 06:50:00|5338.8|5332.8|5341.2|5335.2|5341.4|5335.4|5338.8|5332.8|17
1616396100000|2021-03-22 06:55:00|5340.4|5334.4|5336.9|5330.9|5340.4|5334.4|5333.3|5327.3|50
1616396400000|2021-03-22 07:00:00|5336.5|5330.5|5323.4|5317.4|5336.5|5330.5|5323.3|5317.3|77
1616396700000|2021-03-22 07:05:00|5323.3|5317.3|5322|5316|5325.3|5319.3|5318.9|5312.9|81
1616397000000|2021-03-22 07:10:00|5322.4|5316.4|5314.1|5308.1|5324.5|5318.5|5313.5|5307.5|104
1616397300000|2021-03-22 07:15:00|5313.7|5307.7|5314.7|5308.7|5317.7|5311.7|5304.8|5298.8|104
1616397600000|2021-03-22 07:20:00|5314.6|5308.6|5314.8|5308.8|5317.1|5311.1|5310.4|5304.4|50
1616397900000|2021-03-22 07:25:00|5314.7|5308.7|5319.2|5313.2|5319.8|5313.8|5314.7|5308.7|36
1616398200000|2021-03-22 07:30:00|5319.3|5313.3|5316|5310|5322.8|5316.8|5314.1|5308.1|47
1616398500000|2021-03-22 07:35:00|5315.9|5309.9|5313.1|5307.1|5320.6|5314.6|5311.6|5305.6|56
1616398800000|2021-03-22 07:40:00|5312.5|5306.5|5304.9|5298.9|5312.6|5306.6|5304.3|5298.3|55
1616399100000|2021-03-22 07:45:00|5304.5|5298.5|5305.6|5299.6|5311.8|5305.8|5303.4|5297.4|183
1616399400000|2021-03-22 07:50:00|5305.2|5299.2|5316.1|5310.1|5316.1|5310.1|5303.5|5297.5|62
1616399700000|2021-03-22 07:55:00|5315.1|5309.1|5318.8|5312.8|5322|5316|5315.1|5309.1|92
1616400000000|2021-03-22 08:00:00|5318.9|5312.9|5314.3|5308.3|5320.4|5314.4|5313.7|5307.7|104
1616400300000|2021-03-22 08:05:00|5313.8|5307.8|5307.3|5301.3|5313.8|5307.8|5306.4|5300.4|57
1616400600000|2021-03-22 08:10:00|5306.9|5300.9|5311.6|5305.6|5313.1|5307.1|5306.3|5300.3|46
1616400900000|2021-03-22 08:15:00|5312.1|5306.1|5318.6|5312.6|5319.6|5313.6|5311.6|5305.6|43
1616401200000|2021-03-22 08:20:00|5319.2|5313.2|5328.3|5322.3|5328.4|5322.4|5317.7|5311.7|168
1616401500000|2021-03-22 08:25:00|5328.4|5322.4|5329.9|5323.9|5329.9|5323.9|5322.7|5316.7|93
1616401800000|2021-03-22 08:30:00|5329.8|5323.8|5336.3|5330.3|5343.5|5337.5|5329.8|5323.8|157
1616402100000|2021-03-22 08:35:00|5336.1|5330.1|5331.1|5325.1|5338.7|5332.7|5330.1|5324.1|35
1616402400000|2021-03-22 08:40:00|5331.5|5325.5|5331.3|5325.3|5334.3|5328.3|5330.3|5324.3|31
1616402700000|2021-03-22 08:45:00|5331.7|5325.7|5335.3|5329.3|5337.6|5331.6|5331.3|5325.3|97
1616403000000|2021-03-22 08:50:00|5334.8|5328.8|5335.8|5329.8|5337.2|5331.2|5333.7|5327.7|41
1616403300000|2021-03-22 08:55:00|5335.3|5329.3|5352.7|5346.7|5352.7|5346.7|5335.3|5329.3|86
1616403600000|2021-03-22 09:00:00|5351.9|5345.9|5359.1|5353.1|5363.4|5357.4|5351.9|5345.9|123
1616403900000|2021-03-22 09:05:00|5359.6|5353.6|5356.5|5350.5|5362.1|5356.1|5356.5|5350.5|78
1616404200000|2021-03-22 09:10:00|5356.9|5350.9|5349.7|5343.7|5357.4|5351.4|5347.7|5341.7|72
1616404500000|2021-03-22 09:15:00|5349.3|5343.3|5345.6|5339.6|5350.1|5344.1|5343.7|5337.7|112
1616404800000|2021-03-22 09:20:00|5345.7|5339.7|5348.3|5342.3|5352.3|5346.3|5345.7|5339.7|52
1616405100000|2021-03-22 09:25:00|5347.9|5341.9|5342.5|5336.5|5351.3|5345.3|5340.5|5334.5|42
1616405400000|2021-03-22 09:30:00|5342.6|5336.6|5352.3|5346.3|5354.1|5348.1|5342.4|5336.4|63
1616405700000|2021-03-22 09:35:00|5351.4|5345.4|5356.2|5350.2|5359.8|5353.8|5350.9|5344.9|81
1616406000000|2021-03-22 09:40:00|5356.3|5350.3|5359.2|5353.2|5360.6|5354.6|5355.3|5349.3|50
1616406300000|2021-03-22 09:45:00|5358.8|5352.8|5358.3|5352.3|5358.8|5352.8|5353.8|5347.8|60
1616406600000|2021-03-22 09:50:00|5358.2|5352.2|5359.3|5353.3|5362.1|5356.1|5355.4|5349.4|48
1616406900000|2021-03-22 09:55:00|5360.8|5354.8|5365.8|5359.8|5370|5364|5360.3|5354.3|108
1616407200000|2021-03-22 10:00:00|5365.3|5359.3|5373.8|5367.8|5373.8|5367.8|5363.9|5357.9|126
1616407500000|2021-03-22 10:05:00|5374.2|5368.2|5385.2|5379.2|5391.4|5385.4|5374.2|5368.2|295
1616407800000|2021-03-22 10:10:00|5383.8|5377.8|5381.1|5375.1|5385.9|5379.9|5381.1|5375.1|61
1616408100000|2021-03-22 10:15:00|5381.5|5375.5|5386.9|5380.9|5388|5382|5381.1|5375.1|33
1616408400000|2021-03-22 10:20:00|5387|5381|5398.3|5392.3|5406.3|5400.3|5387|5381|214
1616408700000|2021-03-22 10:25:00|5397.9|5391.9|5399.9|5393.9|5402.5|5396.5|5397.4|5391.4|79
1616409000000|2021-03-22 10:30:00|5400.5|5394.5|5389.4|5383.4|5400.5|5394.5|5388.9|5382.9|127
1616409300000|2021-03-22 10:35:00|5389|5383|5388.5|5382.5|5390|5384|5377.4|5371.4|125
1616409600000|2021-03-22 10:40:00|5389.4|5383.4|5381.8|5375.8|5391.4|5385.4|5377|5371|78
1616409900000|2021-03-22 10:45:00|5382.3|5376.3|5374.2|5368.2|5382.3|5376.3|5373.1|5367.1|122
1616410200000|2021-03-22 10:50:00|5374.7|5368.7|5373.7|5367.7|5375.6|5369.6|5371.8|5365.8|25
1616410500000|2021-03-22 10:55:00|5373.6|5367.6|5381.8|5375.8|5382.3|5376.3|5371.7|5365.7|74
1616410800000|2021-03-22 11:00:00|5381.4|5375.4|5396|5390|5397.3|5391.3|5378.3|5372.3|86
1616411100000|2021-03-22 11:05:00|5397.2|5391.2|5393.4|5387.4|5397.2|5391.2|5382.9|5376.9|149
1616411400000|2021-03-22 11:10:00|5392.9|5386.9|5388.2|5382.2|5393.4|5387.4|5386.8|5380.8|17
1616411700000|2021-03-22 11:15:00|5388.3|5382.3|5388.1|5382.1|5390.2|5384.2|5388.1|5382.1|19
1616412000000|2021-03-22 11:20:00|5388.7|5382.7|5393.4|5387.4|5396.2|5390.2|5388.6|5382.6|54
1616412300000|2021-03-22 11:25:00|5393.8|5387.8|5393.8|5387.8|5394.3|5388.3|5390.9|5384.9|34
1616412600000|2021-03-22 11:30:00|5393.4|5387.4|5396.9|5390.9|5396.9|5390.9|5389.9|5383.9|33
1616412900000|2021-03-22 11:35:00|5396.5|5390.5|5399.9|5393.9|5402.2|5396.2|5395.9|5389.9|29
1616413200000|2021-03-22 11:40:00|5399.8|5393.8|5400|5394|5402.9|5396.9|5398.5|5392.5|33
1616413500000|2021-03-22 11:45:00|5399.9|5393.9|5398.5|5392.5|5401.9|5395.9|5396|5390|88
1616413800000|2021-03-22 11:50:00|5398.1|5392.1|5397.6|5391.6|5398.5|5392.5|5396|5390|30
1616414100000|2021-03-22 11:55:00|5398.5|5392.5|5397.5|5391.5|5398.9|5392.9|5396.5|5390.5|22
1616414400000|2021-03-22 12:00:00|5397.1|5391.1|5397.6|5391.6|5398.5|5392.5|5396.2|5390.2|92
1616414700000|2021-03-22 12:05:00|5398.1|5392.1|5400.3|5394.3|5403.6|5397.6|5397.2|5391.2|69
1616415000000|2021-03-22 12:10:00|5400.2|5394.2|5396.9|5390.9|5400.2|5394.2|5396.4|5390.4|26
1616415300000|2021-03-22 12:15:00|5396.4|5390.4|5396.5|5390.5|5398.9|5392.9|5395.1|5389.1|138
1616415600000|2021-03-22 12:20:00|5396.4|5390.4|5404.8|5398.8|5404.8|5398.8|5395.1|5389.1|121
1616415900000|2021-03-22 12:25:00|5404.4|5398.4|5400.8|5394.8|5406.7|5400.7|5400.4|5394.4|92
1616416200000|2021-03-22 12:30:00|5400.7|5394.7|5417.2|5411.2|5417.7|5411.7|5397|5391|145
1616416500000|2021-03-22 12:35:00|5417.6|5411.6|5400.8|5394.8|5419.1|5413.1|5400.8|5394.8|204
1616416800000|2021-03-22 12:40:00|5400.7|5394.7|5406.5|5400.5|5410.5|5404.5|5400.6|5394.6|101
1616419800000|2021-03-22 13:30:00|5409.3|5403.3|5382.1|5376.1|5414.1|5408.1|5381.2|5375.2|1215
1616420100000|2021-03-22 13:35:00|5382.5|5376.5|5401.1|5395.1|5407.8|5401.8|5378.7|5372.7|711
1616420400000|2021-03-22 13:40:00|5400.6|5394.6|5413.4|5407.4|5417.7|5411.7|5391.6|5385.6|436
1616420700000|2021-03-22 13:45:00|5414.2|5408.2|5414|5408|5420.8|5414.8|5410.5|5404.5|435
1616421000000|2021-03-22 13:50:00|5414.5|5408.5|5411|5405|5415.1|5409.1|5409.4|5403.4|193
1616421300000|2021-03-22 13:55:00|5411.4|5405.4|5414.6|5408.6|5417.6|5411.6|5407.9|5401.9|422
1616421600000|2021-03-22 14:00:00|5414.2|5408.2|5425.3|5419.3|5426.9|5420.9|5409.7|5403.7|344
1616421900000|2021-03-22 14:05:00|5425.7|5419.7|5429.8|5423.8|5432.7|5426.7|5422.3|5416.3|433
1616422200000|2021-03-22 14:10:00|5430.2|5424.2|5432.7|5426.7|5441.4|5435.4|5427.8|5421.8|307
1616422500000|2021-03-22 14:15:00|5433.1|5427.1|5456|5450|5456.5|5450.5|5432.2|5426.2|581
1616422800000|2021-03-22 14:20:00|5455.2|5449.2|5476.2|5470.2|5483.4|5477.4|5453|5447|795
1616423100000|2021-03-22 14:25:00|5475.7|5469.7|5489.5|5483.5|5492.2|5486.2|5471.2|5465.2|512
1616423400000|2021-03-22 14:30:00|5489.9|5483.9|5496.8|5490.8|5502.8|5496.8|5483.1|5477.1|724
1616423700000|2021-03-22 14:35:00|5498.7|5492.7|5502.8|5496.8|5516.8|5510.8|5498.7|5492.7|916
1616424000000|2021-03-22 14:40:00|5503.3|5497.3|5498.3|5492.3|5512.2|5506.2|5492.3|5486.3|617
1616424300000|2021-03-22 14:45:00|5497.8|5491.8|5494.3|5488.3|5500.3|5494.3|5486.8|5480.8|479
1616424600000|2021-03-22 14:50:00|5496.3|5490.3|5501.6|5495.6|5503.8|5497.8|5491.2|5485.2|353
1616424900000|2021-03-22 14:55:00|5502|5496|5500.3|5494.3|5504.6|5498.6|5497.1|5491.1|282
1616425200000|2021-03-22 15:00:00|5499.8|5493.8|5493.1|5487.1|5500.8|5494.8|5490.5|5484.5|237
1616425500000|2021-03-22 15:05:00|5493.2|5487.2|5497.2|5491.2|5505.7|5499.7|5493.2|5487.2|348
1616425800000|2021-03-22 15:10:00|5497.3|5491.3|5494.7|5488.7|5497.8|5491.8|5487.4|5481.4|305
1616426100000|2021-03-22 15:15:00|5495.1|5489.1|5494.8|5488.8|5498.7|5492.7|5488.6|5482.6|312
1616426400000|2021-03-22 15:20:00|5495.2|5489.2|5499.3|5493.3|5502.3|5496.3|5494.1|5488.1|201
1616426700000|2021-03-22 15:25:00|5500.2|5494.2|5493.1|5487.1|5501.8|5495.8|5490.4|5484.4|376
1616427000000|2021-03-22 15:30:00|5493.2|5487.2|5502.9|5496.9|5504.7|5498.7|5492.6|5486.6|320
1616427300000|2021-03-22 15:35:00|5502.8|5496.8|5483.3|5477.3|5506.6|5500.6|5481|5475|654
1616427600000|2021-03-22 15:40:00|5482.4|5476.4|5486.4|5480.4|5486.8|5480.8|5471|5465|582
1616427900000|2021-03-22 15:45:00|5485.9|5479.9|5494.6|5488.6|5497.9|5491.9|5481.7|5475.7|388
1616428200000|2021-03-22 15:50:00|5494.2|5488.2|5497.7|5491.7|5498.3|5492.3|5492|5486|318
1616428500000|2021-03-22 15:55:00|5497.1|5491.1|5497.8|5491.8|5499.2|5493.2|5491.2|5485.2|128
1616428800000|2021-03-22 16:00:00|5497.3|5491.3|5501.9|5495.9|5502.5|5496.5|5496.4|5490.4|360
1616429100000|2021-03-22 16:05:00|5501.5|5495.5|5498.4|5492.4|5502.4|5496.4|5496.8|5490.8|136
1616429400000|2021-03-22 16:10:00|5498|5492|5505|5499|5506.5|5500.5|5496.1|5490.1|274
1616429700000|2021-03-22 16:15:00|5504.6|5498.6|5514.3|5508.3|5516.2|5510.2|5502|5496|452
1616430000000|2021-03-22 16:20:00|5513.9|5507.9|5521|5515|5521.8|5515.8|5513.2|5507.2|556
1616430300000|2021-03-22 16:25:00|5520|5514|5518.4|5512.4|5524.3|5518.3|5517|5511|522
1616430600000|2021-03-22 16:30:00|5516.7|5510.7|5514.6|5508.6|5518.5|5512.5|5509.1|5503.1|391
1616430900000|2021-03-22 16:35:00|5514.7|5508.7|5521.3|5515.3|5523.4|5517.4|5512|5506|225
1616431200000|2021-03-22 16:40:00|5521.7|5515.7|5533|5527|5539.6|5533.6|5518.9|5512.9|929
1616431500000|2021-03-22 16:45:00|5533.1|5527.1|5547.8|5541.8|5550.3|5544.3|5530.3|5524.3|540
1616431800000|2021-03-22 16:50:00|5546.4|5540.4|5542.1|5536.1|5546.4|5540.4|5535.6|5529.6|481
1616432100000|2021-03-22 16:55:00|5542.5|5536.5|5546|5540|5550|5544|5537.6|5531.6|511
1616432400000|2021-03-22 17:00:00|5545.5|5539.5|5544.3|5538.3|5547.5|5541.5|5539.3|5533.3|486
1616432700000|2021-03-22 17:05:00|5544.2|5538.2|5545.3|5539.3|5546.3|5540.3|5541.3|5535.3|342
1616433000000|2021-03-22 17:10:00|5542.3|5536.3|5545.2|5539.2|5546.2|5540.2|5541.3|5535.3|207
1616433300000|2021-03-22 17:15:00|5545.7|5539.7|5562.3|5556.3|5565.4|5559.4|5544.3|5538.3|576
1616433600000|2021-03-22 17:20:00|5560|5554|5584.8|5578.8|5585|5579|5560|5554|1194
1616433900000|2021-03-22 17:25:00|5584.9|5578.9|5591.3|5585.3|5591.7|5585.7|5584.2|5578.2|830
1616434200000|2021-03-22 17:30:00|5591.2|5585.2|5599.9|5593.9|5600.2|5594.2|5590.7|5584.7|426
1616434500000|2021-03-22 17:35:00|5600.4|5594.4|5600.9|5594.9|5602.8|5596.8|5600.4|5594.4|425
1616434800000|2021-03-22 17:40:00|||||||||513
1616435100000|2021-03-22 17:45:00|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|174
1616435400000|2021-03-22 17:50:00|||||||||174
1616435700000|2021-03-22 17:55:00|5600|5594|5600|5594|5600|5594|5600|5594|249
1616436000000|2021-03-22 18:00:00|5599.2|5593.2|5596.4|5590.4|5599.2|5593.2|5595.8|5589.8|690
1616436300000|2021-03-22 18:05:00|5596.3|5590.3|5594.8|5588.8|5597.6|5591.6|5594.2|5588.2|263
1616436600000|2021-03-22 18:10:00|5594.4|5588.4|5592.8|5586.8|5599|5593|5589.8|5583.8|868
1616436900000|2021-03-22 18:15:00|5592.9|5586.9|5597.4|5591.4|5599.4|5593.4|5592.6|5586.6|659
1616457600000|2021-03-23 00:00:00|5711.7|5705.7|5692|5686|5715.5|5709.5|5639.4|5629.4|1150
1616457900000|2021-03-23 00:05:00|5691.6|5685.6|5711.6|5705.6|5714.6|5708.6|5685.4|5679.4|496
1616458200000|2021-03-23 00:10:00|5711.2|5705.2|5717.3|5711.3|5734.4|5728.4|5702.8|5696.8|389
1616458500000|2021-03-23 00:15:00|5716.4|5710.4|5726.1|5720.1|5727|5721|5711.2|5705.2|408
1616458800000|2021-03-23 00:20:00|5725.7|5719.7|5711.4|5705.4|5726.6|5720.6|5701.5|5695.5|361
1616459100000|2021-03-23 00:25:00|5710.5|5704.5|5710.6|5704.6|5711.4|5705.4|5700.7|5694.7|228
1616459400000|2021-03-23 00:30:00|5710.8|5704.8|5721.7|5715.7|5729.8|5723.8|5710.8|5704.8|159
1616459700000|2021-03-23 00:35:00|5721.3|5715.3|5717.5|5711.5|5728.2|5722.2|5717.1|5711.1|138
1616460000000|2021-03-23 00:40:00|5717.6|5711.6|5728|5722|5728|5722|5717.3|5711.3|108
1616460300000|2021-03-23 00:45:00|5728.2|5722.2|5747|5741|5748.8|5742.8|5725.9|5719.9|195
1616460600000|2021-03-23 00:50:00|5747.4|5741.4|5752.7|5746.7|5762.4|5756.4|5742.2|5736.2|237
1616460900000|2021-03-23 00:55:00|5753.2|5747.2|5725.8|5719.8|5756.7|5750.7|5725.8|5719.8|368
1616461200000|2021-03-23 01:00:00|5723.4|5717.4|5720.2|5714.2|5742.4|5736.4|5717.5|5711.5|451
1616461500000|2021-03-23 01:05:00|5719.8|5713.8|5719.6|5713.6|5724.6|5718.6|5710.2|5704.2|286
1616461800000|2021-03-23 01:10:00|5720|5714|5721.6|5715.6|5725.2|5719.2|5716.6|5710.6|104
1616462100000|2021-03-23 01:15:00|5721.7|5715.7|5739.6|5733.6|5745.3|5739.3|5716.4|5710.4|189
1616462400000|2021-03-23 01:20:00|5740.4|5734.4|5729|5723|5740.6|5734.6|5726|5720|333
1616462700000|2021-03-23 01:25:00|5728.5|5722.5|5725|5719|5729.8|5723.8|5721.2|5715.2|154
1616463000000|2021-03-23 01:30:00|5724.5|5718.5|5723.9|5717.9|5727.6|5721.6|5721.1|5715.1|68
1616463300000|2021-03-23 01:35:00|5724.3|5718.3|5724.6|5718.6|5730.3|5724.3|5723.5|5717.5|74
1616463600000|2021-03-23 01:40:00|5724.2|5718.2|5717|5711|5724.2|5718.2|5715.9|5709.9|64
1616463900000|2021-03-23 01:45:00|5718.8|5712.8|5716.1|5710.1|5719.8|5713.8|5708.2|5702.2|181
1616464200000|2021-03-23 01:50:00|5716|5710|5713.4|5707.4|5716.5|5710.5|5710.4|5704.4|74
1616464500000|2021-03-23 01:55:00|5713.3|5707.3|5713.1|5707.1|5715.1|5709.1|5711.4|5705.4|94
1616464800000|2021-03-23 02:00:00|5713.5|5707.5|5708.7|5702.7|5717.8|5711.8|5706.4|5700.4|85
1616465100000|2021-03-23 02:05:00|5708.3|5702.3|5698.8|5692.8|5712|5706|5697.8|5691.8|135
1616465400000|2021-03-23 02:10:00|5697.4|5691.4|5695.1|5689.1|5699.8|5693.8|5693.6|5687.6|217
1616465700000|2021-03-23 02:15:00|5695|5689|5692.7|5686.7|5695|5689|5690.8|5684.8|88
1616466000000|2021-03-23 02:20:00|5693.5|5687.5|5701.1|5695.1|5704.1|5698.1|5691.4|5685.4|177
1616466300000|2021-03-23 02:25:00|5700.7|5694.7|5699|5693|5703|5697|5696.8|5690.8|48
1616466600000|2021-03-23 02:30:00|5699.9|5693.9|5694.8|5688.8|5701.3|5695.3|5694.5|5688.5|98
1616466900000|2021-03-23 02:35:00|5695.3|5689.3|5707.1|5701.1|5708.9|5702.9|5694.7|5688.7|215
1616467200000|2021-03-23 02:40:00|5707|5701|5703.4|5697.4|5709.1|5703.1|5700.7|5694.7|181
1616467500000|2021-03-23 02:45:00|5702.9|5696.9|5702.4|5696.4|5704.6|5698.6|5697.7|5691.7|122
1616467800000|2021-03-23 02:50:00|5702|5696|5702|5696|5702.9|5696.9|5696.5|5690.5|48
1616468100000|2021-03-23 02:55:00|5702.4|5696.4|5699.2|5693.2|5703.7|5697.7|5699.2|5693.2|111
1616468400000|2021-03-23 03:00:00|5699.7|5693.7|5694.4|5688.4|5699.7|5693.7|5693.9|5687.9|96
1616468700000|2021-03-23 03:05:00|5694.9|5688.9|5690.7|5684.7|5695.3|5689.3|5689.8|5683.8|62
1616469000000|2021-03-23 03:10:00|5691.1|5685.1|5692.4|5686.4|5699.6|5693.6|5690.6|5684.6|45
1616469300000|2021-03-23 03:15:00|5692.5|5686.5|5696.9|5690.9|5700.8|5694.8|5690.7|5684.7|34
1616469600000|2021-03-23 03:20:00|5696.1|5690.1|5704.1|5698.1|5706.6|5700.6|5694.9|5688.9|83
1616469900000|2021-03-23 03:25:00|5703.7|5697.7|5705.1|5699.1|5707|5701|5702.1|5696.1|33
1616470200000|2021-03-23 03:30:00|5704.7|5698.7|5704.1|5698.1|5705.6|5699.6|5702.8|5696.8|30
1616470500000|2021-03-23 03:35:00|5703.7|5697.7|5702.4|5696.4|5703.7|5697.7|5700|5694|11
1616470800000|2021-03-23 03:40:00|5701.9|5695.9|5702.3|5696.3|5703.3|5697.3|5701.9|5695.9|6
1616471100000|2021-03-23 03:45:00|5702.2|5696.2|5700.3|5694.3|5702.2|5696.2|5700.2|5694.2|7
1616471400000|2021-03-23 03:50:00|5700.8|5694.8|5701.2|5695.2|5701.3|5695.3|5697.2|5691.2|12
1616471700000|2021-03-23 03:55:00|5700.3|5694.3|5698.5|5692.5|5700.3|5694.3|5693.8|5687.8|24
1616472000000|2021-03-23 04:00:00|5692.5|5686.5|5688.6|5682.6|5692.5|5686.5|5683.6|5677.6|115
1616472300000|2021-03-23 04:05:00|5688.7|5682.7|5683.9|5677.9|5688.7|5682.7|5682.7|5676.7|86
1616472600000|2021-03-23 04:10:00|5683.8|5677.8|5684.3|5678.3|5687.2|5681.2|5678.6|5672.6|72
1616472900000|2021-03-23 04:15:00|5684.7|5678.7|5687.6|5681.6|5690.2|5684.2|5683.7|5677.7|128
1616473200000|2021-03-23 04:20:00|5687.5|5681.5|5689.3|5683.3|5689.7|5683.7|5687.5|5681.5|2
1616473500000|2021-03-23 04:25:00|5688.9|5682.9|5695.7|5689.7|5696.5|5690.5|5688.9|5682.9|40
1616473800000|2021-03-23 04:30:00|5695.6|5689.6|5693.8|5687.8|5696.1|5690.1|5692.7|5686.7|37
1616474100000|2021-03-23 04:35:00|5693.7|5687.7|5687.4|5681.4|5693.7|5687.7|5686.5|5680.5|23
1616474400000|2021-03-23 04:40:00|5686.9|5680.9|5688.5|5682.5|5688.6|5682.6|5685.4|5679.4|20
1616474700000|2021-03-23 04:45:00|5688.9|5682.9|5692.9|5686.9|5695.1|5689.1|5688.9|5682.9|36
1616475000000|2021-03-23 04:50:00|5692.8|5686.8|5690.8|5684.8|5695.6|5689.6|5690.4|5684.4|24
1616475300000|2021-03-23 04:55:00|5693.6|5687.6|5693.9|5687.9|5694.3|5688.3|5692.9|5686.9|13
1616475600000|2021-03-23 05:00:00|5693.5|5687.5|5695.8|5689.8|5695.8|5689.8|5687.5|5681.5|63
1616475900000|2021-03-23 05:05:00|5695.9|5689.9|5699.8|5693.8|5702.5|5696.5|5694.9|5688.9|53
1616476200000|2021-03-23 05:10:00|5698.9|5692.9|5698.4|5692.4|5704.8|5698.8|5696.1|5690.1|36
1616476500000|2021-03-23 05:15:00|5698|5692|5695.8|5689.8|5698|5692|5693.9|5687.9|19
1616476800000|2021-03-23 05:20:00|5696|5690|5694.8|5688.8|5697.9|5691.9|5694.8|5688.8|15
1616477100000|2021-03-23 05:25:00|5694.9|5688.9|5689.2|5683.2|5694.9|5688.9|5686.8|5680.8|76
1616477400000|2021-03-23 05:30:00|5688.2|5682.2|5691|5685|5697.9|5691.9|5687.6|5681.6|43
1616477700000|2021-03-23 05:35:00|5690.5|5684.5|5683.1|5677.1|5691|5685|5682.4|5676.4|60
1616478000000|2021-03-23 05:40:00|5682.7|5676.7|5682.5|5676.5|5687.9|5681.9|5681.6|5675.6|21
1616478300000|2021-03-23 05:45:00|5681.9|5675.9|5685.1|5679.1|5685.1|5679.1|5678.8|5672.8|29
1616478600000|2021-03-23 05:50:00|5685|5679|5682.9|5676.9|5687.4|5681.4|5680.1|5674.1|19
1616478900000|2021-03-23 05:55:00|5682.1|5676.1|5685.9|5679.9|5688.9|5682.9|5681|5675|23
1616479200000|2021-03-23 06:00:00|5685.8|5679.8|5682.4|5676.4|5685.8|5679.8|5681|5675|25
1616479500000|2021-03-23 06:05:00|5682|5676|5675.5|5669.5|5682|5676|5669.8|5663.8|94
1616479800000|2021-03-23 06:10:00|5674.7|5668.7|5673.3|5667.3|5677.2|5671.2|5672.8|5666.8|10
1616480100000|2021-03-23 06:15:00|5673.1|5667.1|5673.8|5667.8|5675.5|5669.5|5669.3|5663.3|30
1616480400000|2021-03-23 06:20:00|5673.9|5667.9|5673.4|5667.4|5680.2|5674.2|5671.5|5665.5|58
1616480700000|2021-03-23 06:25:00|5673|5667|5679.3|5673.3|5683.8|5677.8|5673|5667|29
1616481000000|2021-03-23 06:30:00|5680.6|5674.6|5676.8|5670.8|5681.7|5675.7|5676.3|5670.3|10
1616481300000|2021-03-23 06:35:00|5676.4|5670.4|5675.2|5669.2|5676.4|5670.4|5671|5665|21
1616481600000|2021-03-23 06:40:00|5674.7|5668.7|5679.4|5673.4|5680.3|5674.3|5673.6|5667.6|31
1616481900000|2021-03-23 06:45:00|5679|5673|5685.5|5679.5|5690.2|5684.2|5676.4|5670.4|94
1616482200000|2021-03-23 06:50:00|5685.6|5679.6|5695|5689|5700.7|5694.7|5684.4|5678.4|124
1616482500000|2021-03-23 06:55:00|5695.4|5689.4|5695.5|5689.5|5699.6|5693.6|5692.2|5686.2|47
1616482800000|2021-03-23 07:00:00|5695.9|5689.9|5684.8|5678.8|5698.5|5692.5|5684.4|5678.4|34
1616483100000|2021-03-23 07:05:00|5685.9|5679.9|5681.2|5675.2|5688.6|5682.6|5678.9|5672.9|41
1616483400000|2021-03-23 07:10:00|5680.8|5674.8|5684.5|5678.5|5686.4|5680.4|5678.9|5672.9|40
1616483700000|2021-03-23 07:15:00|5683.6|5677.6|5680|5674|5684.5|5678.5|5677.7|5671.7|37
1616484000000|2021-03-23 07:20:00|5679.9|5673.9|5687.9|5681.9|5688.4|5682.4|5676.3|5670.3|24
1616484300000|2021-03-23 07:25:00|5686.4|5680.4|5688.4|5682.4|5689.7|5683.7|5684|5678|51
1616484600000|2021-03-23 07:30:00|5688.8|5682.8|5692.5|5686.5|5693.1|5687.1|5686.1|5680.1|31
1616484900000|2021-03-23 07:35:00|5693|5687|5691.9|5685.9|5699.3|5693.3|5688.5|5682.5|47
1616485200000|2021-03-23 07:40:00|5691.4|5685.4|5693|5687|5696.8|5690.8|5688.9|5682.9|49
1616485500000|2021-03-23 07:45:00|5693.4|5687.4|5688.6|5682.6|5694.1|5688.1|5684.3|5678.3|32
1616485800000|2021-03-23 07:50:00|5688.2|5682.2|5690.8|5684.8|5691.3|5685.3|5685.9|5679.9|49
1616486100000|2021-03-23 07:55:00|5690.4|5684.4|5688.3|5682.3|5690.8|5684.8|5686.4|5680.4|20
1616486400000|2021-03-23 08:00:00|5688.2|5682.2|5688.3|5682.3|5689.9|5683.9|5683.4|5677.4|48
1616486700000|2021-03-23 08:05:00|5687.8|5681.8|5681.5|5675.5|5691.1|5685.1|5678.4|5672.4|64
1616487000000|2021-03-23 08:10:00|5681.1|5675.1|5680.2|5674.2|5682.1|5676.1|5677.7|5671.7|25
1616487300000|2021-03-23 08:15:00|5679.7|5673.7|5682.1|5676.1|5685.6|5679.6|5678.1|5672.1|66
1616487600000|2021-03-23 08:20:00|5681.6|5675.6|5686.2|5680.2|5691.7|5685.7|5680|5674|51
1616487900000|2021-03-23 08:25:00|5685.8|5679.8|5683.2|5677.2|5686.7|5680.7|5680.6|5674.6|45
1616488200000|2021-03-23 08:30:00|5683.6|5677.6|5686.2|5680.2|5688.2|5682.2|5683.6|5677.6|27
1616488500000|2021-03-23 08:35:00|5686.6|5680.6|5680.7|5674.7|5688.6|5682.6|5680.2|5674.2|56
1616488800000|2021-03-23 08:40:00|5679.8|5673.8|5676.1|5670.1|5681.2|5675.2|5671.6|5665.6|57
1616489100000|2021-03-23 08:45:00|5676.6|5670.6|5673.5|5667.5|5678.8|5672.8|5672.5|5666.5|58
1616489400000|2021-03-23 08:50:00|5673.4|5667.4|5664.9|5658.9|5675|5669|5663.7|5657.7|113
1616489700000|2021-03-23 08:55:00|5664.5|5658.5|5667.1|5661.1|5667.5|5661.5|5664.1|5658.1|50
1616490000000|2021-03-23 09:00:00|5667.6|5661.6|5674.9|5668.9|5675.4|5669.4|5667|5661|58
1616490300000|2021-03-23 09:05:00|5674.5|5668.5|5664.4|5658.4|5674.5|5668.5|5664.4|5658.4|56
1616490600000|2021-03-23 09:10:00|5664.9|5658.9|5667.9|5661.9|5669.9|5663.9|5662.6|5656.6|50
1616490900000|2021-03-23 09:15:00|5668.3|5662.3|5663.4|5657.4|5672.4|5666.4|5662.9|5656.9|32
1616491200000|2021-03-23 09:20:00|5663.5|5657.5|5666.9|5660.9|5667|5661|5662.5|5656.5|80
1616491500000|2021-03-23 09:25:00|5666.8|5660.8|5664.8|5658.8|5667.8|5661.8|5663.3|5657.3|55
1616491800000|2021-03-23 09:30:00|5665.2|5659.2|5664|5658|5666.8|5660.8|5661.3|5655.3|72
1616492100000|2021-03-23 09:35:00|5662.9|5656.9|5657.1|5651.1|5662.9|5656.9|5653.2|5647.2|108
1616492400000|2021-03-23 09:40:00|5656.2|5650.2|5654.6|5648.6|5659.5|5653.5|5652.4|5646.4|73
1616492700000|2021-03-23 09:45:00|5655.4|5649.4|5646.1|5640.1|5656.4|5650.4|5643.5|5637.5|212
1616493000000|2021-03-23 09:50:00|5643.3|5637.3|5631.7|5625.7|5644.9|5638.9|5629.1|5623.1|119
1616493300000|2021-03-23 09:55:00|5631.4|5625.4|5639.8|5633.8|5643.4|5637.4|5631.1|5625.1|86
1616493600000|2021-03-23 10:00:00|5640.4|5634.4|5646.7|5640.7|5652|5646|5640.4|5634.4|131
1616493900000|2021-03-23 10:05:00|5645.9|5639.9|5661.6|5655.6|5661.6|5655.6|5645.9|5639.9|124
1616494200000|2021-03-23 10:10:00|5661.5|5655.5|5649.1|5643.1|5663.3|5657.3|5649|5643|47
1616494500000|2021-03-23 10:15:00|5649|5643|5651|5645|5651.1|5645.1|5646.3|5640.3|16
1616494800000|2021-03-23 10:20:00|5650.1|5644.1|5642.2|5636.2|5651.1|5645.1|5637.9|5631.9|156
1616495100000|2021-03-23 10:25:00|5641.8|5635.8|5640.4|5634.4|5642.2|5636.2|5637.1|5631.1|31
1616495400000|2021-03-23 10:30:00|5640.8|5634.8|5644.6|5638.6|5645.9|5639.9|5638.9|5632.9|23
1616495700000|2021-03-23 10:35:00|5645.1|5639.1|5652.3|5646.3|5653.8|5647.8|5645|5639|166
1616496000000|2021-03-23 10:40:00|5651.5|5645.5|5655.3|5649.3|5656.2|5650.2|5649.7|5643.7|40
1616496300000|2021-03-23 10:45:00|5655.8|5649.8|5653|5647|5657.1|5651.1|5649.4|5643.4|77
1616496600000|2021-03-23 10:50:00|5653.4|5647.4|5659.9|5653.9|5661.9|5655.9|5653.4|5647.4|50
1616496900000|2021-03-23 10:55:00|5659.5|5653.5|5660.2|5654.2|5661.5|5655.5|5654.6|5648.6|25
1616497200000|2021-03-23 11:00:00|5660.6|5654.6|5655.5|5649.5|5660.6|5654.6|5654.3|5648.3|65
1616497500000|2021-03-23 11:05:00|5655.4|5649.4|5657.6|5651.6|5660.4|5654.4|5655.4|5649.4|25
1616497800000|2021-03-23 11:10:00|5657.2|5651.2|5658.2|5652.2|5659|5653|5654.7|5648.7|15
1616498100000|2021-03-23 11:15:00|5658.6|5652.6|5662|5656|5662|5656|5657.8|5651.8|22
1616498400000|2021-03-23 11:20:00|5661|5655|5668.9|5662.9|5670.3|5664.3|5659.6|5653.6|64
1616498700000|2021-03-23 11:25:00|5668.1|5662.1|5658.5|5652.5|5668.1|5662.1|5658.5|5652.5|40
1616499000000|2021-03-23 11:30:00|5658.9|5652.9|5664|5658|5665.5|5659.5|5658.9|5652.9|24
1616499300000|2021-03-23 11:35:00|5663.9|5657.9|5664.6|5658.6|5667|5661|5662.5|5656.5|34
1616499600000|2021-03-23 11:40:00|5664.1|5658.1|5660.1|5654.1|5666.5|5660.5|5660.1|5654.1|37
1616499900000|2021-03-23 11:45:00|5659.6|5653.6|5665|5659|5666.6|5660.6|5659.6|5653.6|60
1616500200000|2021-03-23 11:50:00|5665.5|5659.5|5657.2|5651.2|5666.4|5660.4|5656.9|5650.9|55
1616500500000|2021-03-23 11:55:00|5658.1|5652.1|5654.8|5648.8|5658.2|5652.2|5654.7|5648.7|31
1616500800000|2021-03-23 12:00:00|5655.2|5649.2|5655.8|5649.8|5658.3|5652.3|5654.6|5648.6|41
1616501100000|2021-03-23 12:05:00|5654.9|5648.9|5644|5638|5654.9|5648.9|5644|5638|167
1616501400000|2021-03-23 12:10:00|5644.5|5638.5|5631.6|5625.6|5646|5640|5631.1|5625.1|109
1616501700000|2021-03-23 12:15:00|5631.2|5625.2|5629.5|5623.5|5632.6|5626.6|5625|5619|211
1616502000000|2021-03-23 12:20:00|5630.4|5624.4|5626.5|5620.5|5632.5|5626.5|5619.4|5613.4|200
1616502300000|2021-03-23 12:25:00|5626.1|5620.1|5622.4|5616.4|5628.3|5622.3|5622.3|5616.3|79
1616502600000|2021-03-23 12:30:00|5625.4|5619.4|5619.3|5613.3|5628.5|5622.5|5611.3|5605.3|248
1616502900000|2021-03-23 12:35:00|5618.8|5612.8|5620.2|5614.2|5623.9|5617.9|5616.7|5610.7|155
1616503200000|2021-03-23 12:40:00|5619.8|5613.8|5635.9|5629.9|5636.4|5630.4|5618.5|5612.5|130
1616506200000|2021-03-23 13:30:00|5631.1|5625.1|5613.7|5607.7|5659.9|5653.9|5593.9|5587.9|1707
1616506500000|2021-03-23 13:35:00|5614.2|5608.2|5632.8|5626.8|5633.2|5627.2|5597.5|5591.5|984
1616506800000|2021-03-23 13:40:00|5632.2|5626.2|5640.7|5634.7|5643.8|5637.8|5615.1|5609.1|552
1616507100000|2021-03-23 13:45:00|5640.2|5634.2|5639|5633|5662|5656|5631.3|5625.3|822
1616507400000|2021-03-23 13:50:00|5638.5|5632.5|5634.4|5628.4|5642.7|5636.7|5631.8|5625.8|539
1616507700000|2021-03-23 13:55:00|5634.3|5628.3|5646.7|5640.7|5646.7|5640.7|5629.8|5623.8|410
1616508000000|2021-03-23 14:00:00|5647.1|5641.1|5656.7|5650.7|5660.7|5654.7|5642.9|5636.9|557
1616508300000|2021-03-23 14:05:00|5655.9|5649.9|5647.4|5641.4|5657.6|5651.6|5641.7|5635.7|548
1616508600000|2021-03-23 14:10:00|5649.4|5643.4|5641.5|5635.5|5661.9|5655.9|5641.5|5635.5|449
1616508900000|2021-03-23 14:15:00|5642.4|5636.4|5629.1|5623.1|5645.3|5639.3|5628.2|5622.2|468
1616509200000|2021-03-23 14:20:00|5629.3|5623.3|5637.4|5631.4|5639.9|5633.9|5619.9|5613.9|824
1616509500000|2021-03-23 14:25:00|5636.9|5630.9|5641.5|5635.5|5648.1|5642.1|5620.7|5614.7|772
1616509800000|2021-03-23 14:30:00|5641.9|5635.9|5637.5|5631.5|5657.8|5651.8|5636.4|5630.4|550
1616510100000|2021-03-23 14:35:00|5638.5|5632.5|5642.2|5636.2|5651.8|5645.8|5635|5629|503
1616510400000|2021-03-23 14:40:00|5641.8|5635.8|5630.3|5624.3|5643.2|5637.2|5630.2|5624.2|382
1616510700000|2021-03-23 14:45:00|5630.2|5624.2|5638.4|5632.4|5641|5635|5628.8|5622.8|368
1616511000000|2021-03-23 14:50:00|5638.8|5632.8|5651.1|5645.1|5652.3|5646.3|5638.4|5632.4|277
1616511300000|2021-03-23 14:55:00|5650.7|5644.7|5666.1|5660.1|5670|5664|5650.4|5644.4|621
1616511600000|2021-03-23 15:00:00|5668.1|5662.1|5670.1|5664.1|5670.5|5664.5|5661.6|5655.6|496
1616511900000|2021-03-23 15:05:00|5669.2|5663.2|5686.7|5680.7|5686.7|5680.7|5668.7|5662.7|764
1616512200000|2021-03-23 15:10:00|5687.2|5681.2|5686.2|5680.2|5704.1|5698.1|5683|5677|855
1616512500000|2021-03-23 15:15:00|5685.8|5679.8|5696.1|5690.1|5706.6|5700.6|5685.7|5679.7|494
1616512800000|2021-03-23 15:20:00|5696.2|5690.2|5686.5|5680.5|5697.9|5691.9|5681.1|5675.1|474
1616513100000|2021-03-23 15:25:00|5686.1|5680.1|5683.5|5677.5|5690.7|5684.7|5681.1|5675.1|158
1616513400000|2021-03-23 15:30:00|5683.9|5677.9|5686.7|5680.7|5686.7|5680.7|5675.2|5669.2|467
1616513700000|2021-03-23 15:35:00|5686.8|5680.8|5681.3|5675.3|5687.6|5681.6|5677.8|5671.8|328
1616514000000|2021-03-23 15:40:00|5680.9|5674.9|5684.4|5678.4|5686.9|5680.9|5680.7|5674.7|171
1616514300000|2021-03-23 15:45:00|5684.9|5678.9|5689.4|5683.4|5696.3|5690.3|5684.4|5678.4|283
1616514600000|2021-03-23 15:50:00|5689.3|5683.3|5691.2|5685.2|5695.4|5689.4|5689.3|5683.3|240
1616514900000|2021-03-23 15:55:00|5690.7|5684.7|5692.6|5686.6|5693|5687|5689.7|5683.7|177
1616515200000|2021-03-23 16:00:00|5692.2|5686.2|5686.9|5680.9|5695.6|5689.6|5686.4|5680.4|419
1616515500000|2021-03-23 16:05:00|5687|5681|5689.2|5683.2|5692.3|5686.3|5687|5681|211
1616515800000|2021-03-23 16:10:00|5689.3|5683.3|5688.4|5682.4|5695.1|5689.1|5686.7|5680.7|169
1616516100000|2021-03-23 16:15:00|5688.8|5682.8|5689.6|5683.6|5693.5|5687.5|5686.9|5680.9|180
1616516400000|2021-03-23 16:20:00|5689.8|5683.8|5669.6|5663.6|5689.8|5683.8|5669.1|5663.1|393
1616516700000|2021-03-23 16:25:00|5666.1|5660.1|5669.9|5663.9|5673.7|5667.7|5664.5|5658.5|524
1616517000000|2021-03-23 16:30:00|5668.8|5662.8|5663|5657|5674.6|5668.6|5663|5657|397
1616517300000|2021-03-23 16:35:00|5664|5658|5672.3|5666.3|5672.3|5666.3|5661.3|5655.3|222
1616517600000|2021-03-23 16:40:00|5671.5|5665.5|5670.9|5664.9|5673.7|5667.7|5660.5|5654.5|399
1616517900000|2021-03-23 16:45:00|5671|5665|5671.8|5665.8|5675.2|5669.2|5665.4|5659.4|203
1616518200000|2021-03-23 16:50:00|5671.3|5665.3|5676.7|5670.7|5678.1|5672.1|5668.6|5662.6|238
1616518500000|2021-03-23 16:55:00|5678.1|5672.1|5675.9|5669.9|5679.9|5673.9|5671|5665|192
1616518800000|2021-03-23 17:00:00|5675.5|5669.5|5684.8|5678.8|5690.4|5684.4|5672.9|5666.9|425
1616519100000|2021-03-23 17:05:00|5684.9|5678.9|5689.8|5683.8|5690.3|5684.3|5683.8|5677.8|194
1616519400000|2021-03-23 17:10:00|5690.3|5684.3|5690.2|5684.2|5696.3|5690.3|5690.2|5684.2|195
1616519700000|2021-03-23 17:15:00|5688.7|5682.7|5690.5|5684.5|5695.3|5689.3|5687|5681|218
1616520000000|2021-03-23 17:20:00|5690.9|5684.9|5695|5689|5695.1|5689.1|5688.7|5682.7|339
1616520300000|2021-03-23 17:25:00|5694.9|5688.9|5701.9|5695.9|5701.9|5695.9|5693.3|5687.3|425
1616520600000|2021-03-23 17:30:00|5702.7|5696.7|5688.4|5682.4|5704.5|5698.5|5687.9|5681.9|344
1616520900000|2021-03-23 17:35:00|5688|5682|5681.2|5675.2|5689.3|5683.3|5680.7|5674.7|420
1616521200000|2021-03-23 17:40:00|5680.8|5674.8|5675.1|5669.1|5681.1|5675.1|5669.4|5663.4|379
1616521500000|2021-03-23 17:45:00|5676|5670|5679.6|5673.6|5680.2|5674.2|5666.5|5660.5|377
1616521800000|2021-03-23 17:50:00|5679.5|5673.5|5690.3|5684.3|5691.4|5685.4|5676.5|5670.5|360
1616522100000|2021-03-23 17:55:00|5691.3|5685.3|5684.6|5678.6|5691.3|5685.3|5680.7|5674.7|272
1616522400000|2021-03-23 18:00:00|5683.7|5677.7|5672.2|5666.2|5683.7|5677.7|5669.5|5663.5|575
1616522700000|2021-03-23 18:05:00|5671|5665|5667.1|5661.1|5680.1|5674.1|5665.5|5659.5|798
1616523000000|2021-03-23 18:10:00|5667.6|5661.6|5645.6|5639.6|5670.9|5664.9|5639.2|5633.2|1310
1616523300000|2021-03-23 18:15:00|5646.6|5640.6|5638.3|5632.3|5653.5|5647.5|5636.5|5630.5|1028
1616544000000|2021-03-24 00:00:00|5640.2|5634.2|5615.5|5609.5|5642.4|5636.4|5606.9|5600.9|361
1616544300000|2021-03-24 00:05:00|5612.3|5606.3|5608.3|5602.3|5617.9|5611.9|5607.8|5601.8|168
1616544600000|2021-03-24 00:10:00|5607.9|5601.9|5616.1|5610.1|5618.1|5612.1|5607.6|5601.6|81
1616544900000|2021-03-24 00:15:00|5616.2|5610.2|5625.8|5619.8|5627.2|5621.2|5611.4|5605.4|107
1616545200000|2021-03-24 00:20:00|5626.3|5620.3|5630.4|5624.4|5636.6|5630.6|5625.8|5619.8|85
1616545500000|2021-03-24 00:25:00|5631.4|5625.4|5631.5|5625.5|5638.7|5632.7|5631.4|5625.4|79
1616545800000|2021-03-24 00:30:00|5631.6|5625.6|5635.1|5629.1|5637.2|5631.2|5631.6|5625.6|42
1616546100000|2021-03-24 00:35:00|5635.5|5629.5|5634.2|5628.2|5636.7|5630.7|5632.7|5626.7|30
1616546400000|2021-03-24 00:40:00|5634.3|5628.3|5630.4|5624.4|5635.7|5629.7|5629.9|5623.9|33
1616546700000|2021-03-24 00:45:00|5630|5624|5627.6|5621.6|5632.1|5626.1|5627.6|5621.6|24
1616547000000|2021-03-24 00:50:00|5626.6|5620.6|5627.9|5621.9|5627.9|5621.9|5625|5619|20
1616547300000|2021-03-24 00:55:00|5627|5621|5626.2|5620.2|5631.7|5625.7|5625|5619|36
1616547600000|2021-03-24 01:00:00|5626.3|5620.3|5632|5626|5634.4|5628.4|5618.2|5612.2|109
1616547900000|2021-03-24 01:05:00|5631.9|5625.9|5627.6|5621.6|5637.6|5631.6|5627.6|5621.6|145
1616548200000|2021-03-24 01:10:00|5627.4|5621.4|5630.5|5624.5|5630.5|5624.5|5624.2|5618.2|35
1616548500000|2021-03-24 01:15:00|5630.9|5624.9|5630.4|5624.4|5631.5|5625.5|5625.4|5619.4|28
1616548800000|2021-03-24 01:20:00|5630.3|5624.3|5624.1|5618.1|5631.3|5625.3|5623.9|5617.9|47
1616549100000|2021-03-24 01:25:00|5622.7|5616.7|5624.2|5618.2|5625.5|5619.5|5620.2|5614.2|168
1616549400000|2021-03-24 01:30:00|5623.8|5617.8|5623.3|5617.3|5628.2|5622.2|5622.8|5616.8|33
1616549700000|2021-03-24 01:35:00|5622.8|5616.8|5631.8|5625.8|5635.5|5629.5|5619.8|5613.8|74
1616550000000|2021-03-24 01:40:00|5631.7|5625.7|5630.3|5624.3|5632.7|5626.7|5626.3|5620.3|38
1616550300000|2021-03-24 01:45:00|5630.2|5624.2|5621.4|5615.4|5630.2|5624.2|5620.3|5614.3|75
1616550600000|2021-03-24 01:50:00|5621.3|5615.3|5625.3|5619.3|5625.3|5619.3|5618.8|5612.8|92
1616550900000|2021-03-24 01:55:00|5624.8|5618.8|5621.6|5615.6|5630|5624|5621.6|5615.6|48
1616551200000|2021-03-24 02:00:00|5621.2|5615.2|5623.1|5617.1|5628.1|5622.1|5619.1|5613.1|25
1616551500000|2021-03-24 02:05:00|5623|5617|5621.7|5615.7|5625.5|5619.5|5617.5|5611.5|54
1616551800000|2021-03-24 02:10:00|5620.5|5614.5|5621.1|5615.1|5626.9|5620.9|5620.2|5614.2|73
1616552100000|2021-03-24 02:15:00|5621.6|5615.6|5620.8|5614.8|5621.9|5615.9|5618.6|5612.6|31
1616552400000|2021-03-24 02:20:00|5621.2|5615.2|5618.3|5612.3|5621.3|5615.3|5617.4|5611.4|7
1616552700000|2021-03-24 02:25:00|5618.4|5612.4|5619.5|5613.5|5621.4|5615.4|5618.4|5612.4|12
1616553000000|2021-03-24 02:30:00|5619.9|5613.9|5616.9|5610.9|5620|5614|5614.6|5608.6|51
1616553300000|2021-03-24 02:35:00|5617.3|5611.3|5623.2|5617.2|5623.2|5617.2|5614.6|5608.6|31
1616553600000|2021-03-24 02:40:00|5623.8|5617.8|5631.1|5625.1|5631.1|5625.1|5622|5616|68
1616553900000|2021-03-24 02:45:00|5630.3|5624.3|5631.3|5625.3|5633.5|5627.5|5629.2|5623.2|40
1616554200000|2021-03-24 02:50:00|5630.3|5624.3|5626.5|5620.5|5633.3|5627.3|5624.5|5618.5|100
1616554500000|2021-03-24 02:55:00|5627|5621|5630.5|5624.5|5633.1|5627.1|5627|5621|16
1616554800000|2021-03-24 03:00:00|5630.9|5624.9|5628.7|5622.7|5630.9|5624.9|5625.5|5619.5|26
1616555100000|2021-03-24 03:05:00|5628.8|5622.8|5624|5618|5628.8|5622.8|5621.8|5615.8|30
1616555400000|2021-03-24 03:10:00|5624.6|5618.6|5623.4|5617.4|5628.7|5622.7|5621.9|5615.9|41
1616555700000|2021-03-24 03:15:00|5624.3|5618.3|5630.5|5624.5|5633|5627|5623|5617|48
1616556000000|2021-03-24 03:20:00|5630|5624|5625.6|5619.6|5630|5624|5624.7|5618.7|23
1616556300000|2021-03-24 03:25:00|5624.3|5618.3|5630.7|5624.7|5630.9|5624.9|5623.4|5617.4|46
1616556600000|2021-03-24 03:30:00|5631.1|5625.1|5628.3|5622.3|5636.3|5630.3|5628.3|5622.3|72
1616556900000|2021-03-24 03:35:00|5628.2|5622.2|5628.4|5622.4|5631.4|5625.4|5625.5|5619.5|22
1616557200000|2021-03-24 03:40:00|5628.5|5622.5|5631.1|5625.1|5631.6|5625.6|5627.9|5621.9|8
1616557500000|2021-03-24 03:45:00|5631.5|5625.5|5629.7|5623.7|5633.5|5627.5|5628.7|5622.7|16
1616557800000|2021-03-24 03:50:00|5628.7|5622.7|5627.8|5621.8|5632.5|5626.5|5627.8|5621.8|20
1616558100000|2021-03-24 03:55:00|5627.4|5621.4|5620.9|5614.9|5628.9|5622.9|5620.5|5614.5|34
1616558400000|2021-03-24 04:00:00|5621.3|5615.3|5621.9|5615.9|5622.4|5616.4|5620.9|5614.9|11
1616558700000|2021-03-24 04:05:00|5622.4|5616.4|5624.2|5618.2|5625.6|5619.6|5621.3|5615.3|26
1616559000000|2021-03-24 04:10:00|5624.1|5618.1|5620.8|5614.8|5624.6|5618.6|5619.9|5613.9|23
1616559300000|2021-03-24 04:15:00|5620.4|5614.4|5619.7|5613.7|5624.1|5618.1|5619.7|5613.7|23
1616559600000|2021-03-24 04:20:00|5619.5|5613.5|5608.8|5602.8|5619.5|5613.5|5608.8|5602.8|63
1616559900000|2021-03-24 04:25:00|5609.4|5603.4|5610.9|5604.9|5612.8|5606.8|5607.5|5601.5|45
1616560200000|2021-03-24 04:30:00|5611.3|5605.3|5612.6|5606.6|5613.4|5607.4|5611.1|5605.1|30
1616560500000|2021-03-24 04:35:00|5613.4|5607.4|5611.7|5605.7|5613.9|5607.9|5610.7|5604.7|36
1616560800000|2021-03-24 04:40:00|5612.1|5606.1|5612.6|5606.6|5614.2|5608.2|5609.7|5603.7|40
1616561100000|2021-03-24 04:45:00|5612.5|5606.5|5612.7|5606.7|5614.2|5608.2|5611.7|5605.7|19
1616561400000|2021-03-24 04:50:00|5613.1|5607.1|5611.7|5605.7|5614.2|5608.2|5611.7|5605.7|19
1616561700000|2021-03-24 04:55:00|5611.6|5605.6|5609.2|5603.2|5612.2|5606.2|5609.1|5603.1|18
1616562000000|2021-03-24 05:00:00|5609.6|5603.6|5607.9|5601.9|5610.7|5604.7|5604.4|5598.4|83
1616562300000|2021-03-24 05:05:00|5608.8|5602.8|5612|5606|5613.8|5607.8|5607.6|5601.6|32
1616562600000|2021-03-24 05:10:00|5611.9|5605.9|5613|5607|5613|5607|5611.9|5605.9|2
1616562900000|2021-03-24 05:15:00|5613.4|5607.4|5612|5606|5614.4|5608.4|5611.8|5605.8|17
1616563200000|2021-03-24 05:20:00|5612.1|5606.1|5612.1|5606.1|5613|5607|5611.1|5605.1|6
1616563500000|2021-03-24 05:25:00|5612|5606|5618.7|5612.7|5618.8|5612.8|5611.9|5605.9|30
1616563800000|2021-03-24 05:30:00|5619.1|5613.1|5625.2|5619.2|5625.3|5619.3|5614.2|5608.2|93
1616564100000|2021-03-24 05:35:00|5625.3|5619.3|5617.8|5611.8|5625.3|5619.3|5617.3|5611.3|28
1616564400000|2021-03-24 05:40:00|5617.4|5611.4|5621.7|5615.7|5624.3|5618.3|5617.3|5611.3|27
1616564700000|2021-03-24 05:45:00|5621.3|5615.3|5622.3|5616.3|5622.9|5616.9|5619.2|5613.2|16
1616565000000|2021-03-24 05:50:00|5622.2|5616.2|5619.5|5613.5|5625.9|5619.9|5619.5|5613.5|54
1616565300000|2021-03-24 05:55:00|5618.6|5612.6|5619.7|5613.7|5620.2|5614.2|5618.2|5612.2|5
1616565600000|2021-03-24 06:00:00|5620.1|5614.1|5620.6|5614.6|5623.2|5617.2|5618.8|5612.8|22
1616565900000|2021-03-24 06:05:00|5621.1|5615.1|5625.1|5619.1|5626.2|5620.2|5621.1|5615.1|7
1616566200000|2021-03-24 06:10:00|5624.2|5618.2|5625.8|5619.8|5626.9|5620.9|5622.2|5616.2|20
1616566500000|2021-03-24 06:15:00|5625.7|5619.7|5630.4|5624.4|5633|5627|5624.8|5618.8|38
1616566800000|2021-03-24 06:20:00|5630.2|5624.2|5629.4|5623.4|5631.4|5625.4|5627|5621|16
1616567100000|2021-03-24 06:25:00|5629|5623|5630.9|5624.9|5631.4|5625.4|5627.9|5621.9|8
1616567400000|2021-03-24 06:30:00|5631|5625|5634.8|5628.8|5634.9|5628.9|5631|5625|44
1616567700000|2021-03-24 06:35:00|5635.2|5629.2|5633.8|5627.8|5635.2|5629.2|5630.4|5624.4|20
1616568000000|2021-03-24 06:40:00|5633.3|5627.3|5637.9|5631.9|5638.4|5632.4|5632.3|5626.3|107
1616568300000|2021-03-24 06:45:00|5637.8|5631.8|5628.9|5622.9|5638.3|5632.3|5627.9|5621.9|31
1616568600000|2021-03-24 06:50:00|5629.5|5623.5|5634.3|5628.3|5636.3|5630.3|5628.6|5622.6|28
1616568900000|2021-03-24 06:55:00|5634.4|5628.4|5632.3|5626.3|5637|5631|5631|5625|25
1616569200000|2021-03-24 07:00:00|5631.9|5625.9|5630.3|5624.3|5633.7|5627.7|5628.8|5622.8|28
1616569500000|2021-03-24 07:05:00|5630.4|5624.4|5626.9|5620.9|5631.7|5625.7|5626.7|5620.7|19
1616569800000|2021-03-24 07:10:00|5627|5621|5626.8|5620.8|5627.1|5621.1|5622.2|5616.2|17
1616570100000|2021-03-24 07:15:00|5627.2|5621.2|5625.6|5619.6|5628.8|5622.8|5624.7|5618.7|8
1616570400000|2021-03-24 07:20:00|5625.2|5619.2|5625.8|5619.8|5629.3|5623.3|5624.4|5618.4|11
1616570700000|2021-03-24 07:25:00|5625.7|5619.7|5625.6|5619.6|5626.6|5620.6|5623.6|5617.6|8
1616571000000|2021-03-24 07:30:00|5626|5620|5628.4|5622.4|5630|5624|5625|5619|10
1616571300000|2021-03-24 07:35:00|5628.5|5622.5|5634.5|5628.5|5634.5|5628.5|5628.5|5622.5|25
1616571600000|2021-03-24 07:40:00|5634.1|5628.1|5635|5629|5636.5|5630.5|5631.5|5625.5|25
1616571900000|2021-03-24 07:45:00|5634.9|5628.9|5633.6|5627.6|5634.9|5628.9|5631.9|5625.9|12
1616572200000|2021-03-24 07:50:00|5633.7|5627.7|5629.2|5623.2|5635.5|5629.5|5627.4|5621.4|67
1616572500000|2021-03-24 07:55:00|5629.3|5623.3|5633|5627|5633.9|5627.9|5629.3|5623.3|14
1616572800000|2021-03-24 08:00:00|5632.9|5626.9|5624.8|5618.8|5635.9|5629.9|5623.6|5617.6|27
1616573100000|2021-03-24 08:05:00|5624.3|5618.3|5627|5621|5627.5|5621.5|5623|5617|17
1616573400000|2021-03-24 08:10:00|5627.1|5621.1|5634|5628|5634.6|5628.6|5625.6|5619.6|29
1616573700000|2021-03-24 08:15:00|5634.4|5628.4|5643.4|5637.4|5644.1|5638.1|5634.4|5628.4|374
1616574000000|2021-03-24 08:20:00|5643.5|5637.5|5640.3|5634.3|5643.9|5637.9|5637.1|5631.1|72
1616574300000|2021-03-24 08:25:00|5640.2|5634.2|5627.9|5621.9|5640.2|5634.2|5627.5|5621.5|89
1616574600000|2021-03-24 08:30:00|5628.7|5622.7|5636.9|5630.9|5641.5|5635.5|5628.7|5622.7|46
1616574900000|2021-03-24 08:35:00|5637|5631|5635.5|5629.5|5639.5|5633.5|5631.5|5625.5|47
1616575200000|2021-03-24 08:40:00|5635.4|5629.4|5632.8|5626.8|5635.8|5629.8|5628.5|5622.5|43
1616575500000|2021-03-24 08:45:00|5632.4|5626.4|5643.5|5637.5|5643.6|5637.6|5632.4|5626.4|41
1616575800000|2021-03-24 08:50:00|5643.6|5637.6|5633.5|5627.5|5643.6|5637.6|5630.4|5624.4|71
1616576100000|2021-03-24 08:55:00|5634.4|5628.4|5630.3|5624.3|5634.7|5628.7|5629.6|5623.6|35
1616576400000|2021-03-24 09:00:00|5630.4|5624.4|5631|5625|5635.2|5629.2|5628.6|5622.6|44
1616576700000|2021-03-24 09:05:00|5630.9|5624.9|5630.7|5624.7|5633.4|5627.4|5629.2|5623.2|14
1616577000000|2021-03-24 09:10:00|5630.6|5624.6|5636.8|5630.8|5639.7|5633.7|5630.6|5624.6|34
1616577300000|2021-03-24 09:15:00|5637.2|5631.2|5638.7|5632.7|5638.7|5632.7|5633.2|5627.2|30
1616577600000|2021-03-24 09:20:00|5638.6|5632.6|5643.7|5637.7|5643.9|5637.9|5638.6|5632.6|87
1616577900000|2021-03-24 09:25:00|5643.9|5637.9|5639.8|5633.8|5644.1|5638.1|5637.1|5631.1|51
1616578200000|2021-03-24 09:30:00|5639.9|5633.9|5639.7|5633.7|5642.7|5636.7|5639.4|5633.4|29
1616578500000|2021-03-24 09:35:00|5639.8|5633.8|5642.9|5636.9|5643.8|5637.8|5639.2|5633.2|33
1616578800000|2021-03-24 09:40:00|5642.8|5636.8|5644.9|5638.9|5644.9|5638.9|5642.8|5636.8|18
1616579100000|2021-03-24 09:45:00|5645.1|5639.1|5644.7|5638.7|5645.9|5639.9|5641.8|5635.8|36
1616579400000|2021-03-24 09:50:00|5645.1|5639.1|5644.1|5638.1|5645.7|5639.7|5642.9|5636.9|31
1616579700000|2021-03-24 09:55:00|5643.7|5637.7|5641.8|5635.8|5644.2|5638.2|5639.8|5633.8|13
1616580000000|2021-03-24 10:00:00|5641.7|5635.7|5634.7|5628.7|5642.2|5636.2|5634.7|5628.7|33
1616580300000|2021-03-24 10:05:00|5635.7|5629.7|5628.9|5622.9|5636.2|5630.2|5628.5|5622.5|49
1616580600000|2021-03-24 10:10:00|5629.3|5623.3|5622.2|5616.2|5631.3|5625.3|5617.2|5611.2|167
1616580900000|2021-03-24 10:15:00|5622.8|5616.8|5625.2|5619.2|5626.5|5620.5|5622.6|5616.6|33
1616581200000|2021-03-24 10:20:00|5624.8|5618.8|5622|5616|5625.8|5619.8|5618.6|5612.6|61
1616581500000|2021-03-24 10:25:00|5623.5|5617.5|5611.6|5605.6|5623.5|5617.5|5610.3|5604.3|101
1616581800000|2021-03-24 10:30:00|5611.5|5605.5|5613.1|5607.1|5613.9|5607.9|5609.5|5603.5|33
1616582100000|2021-03-24 10:35:00|5613.6|5607.6|5613.7|5607.7|5613.9|5607.9|5611|5605|33
1616582400000|2021-03-24 10:40:00|5613.8|5607.8|5608.8|5602.8|5617.5|5611.5|5608.8|5602.8|68
1616582700000|2021-03-24 10:45:00|5609.2|5603.2|5602.3|5596.3|5609.3|5603.3|5601|5595|80
1616583000000|2021-03-24 10:50:00|5602|5596|5607|5601|5607|5601|5600.9|5594.9|52
1616583300000|2021-03-24 10:55:00|5606.9|5600.9|5613.1|5607.1|5615|5609|5604.7|5598.7|55
1616583600000|2021-03-24 11:00:00|5612.7|5606.7|5609.2|5603.2|5614|5608|5608.2|5602.2|40
1616583900000|2021-03-24 11:05:00|5608.8|5602.8|5610|5604|5610|5604|5608|5602|20
1616584200000|2021-03-24 11:10:00|5609.9|5603.9|5605.6|5599.6|5609.9|5603.9|5602.8|5596.8|65
1616584500000|2021-03-24 11:15:00|5605.7|5599.7|5603|5597|5605.7|5599.7|5601.8|5595.8|57
1616584800000|2021-03-24 11:20:00|5603.4|5597.4|5608.3|5602.3|5608.6|5602.6|5601.8|5595.8|48
1616585100000|2021-03-24 11:25:00|5608.4|5602.4|5603.5|5597.5|5608.4|5602.4|5603.1|5597.1|21
1616585400000|2021-03-24 11:30:00|5603.6|5597.6|5603.7|5597.7|5605.6|5599.6|5602.3|5596.3|18
1616585700000|2021-03-24 11:35:00|5604.1|5598.1|5601.9|5595.9|5604.8|5598.8|5600.3|5594.3|107
1616586000000|2021-03-24 11:40:00|5601.8|5595.8|5602.8|5596.8|5603.3|5597.3|5601.3|5595.3|13
1616586300000|2021-03-24 11:45:00|5602.4|5596.4|5603.1|5597.1|5604.9|5598.9|5601.6|5595.6|40
1616586600000|2021-03-24 11:50:00|5603.5|5597.5|5603.8|5597.8|5605.7|5599.7|5602.6|5596.6|29
1616586900000|2021-03-24 11:55:00|5604.2|5598.2|5605.8|5599.8|5608.3|5602.3|5604|5598|41
1616587200000|2021-03-24 12:00:00|5606|5600|5608.6|5602.6|5608.8|5602.8|5605|5599|26
1616587500000|2021-03-24 12:05:00|5608.5|5602.5|5607|5601|5608.6|5602.6|5604.1|5598.1|25
1616587800000|2021-03-24 12:10:00|5606.9|5600.9|5606.2|5600.2|5608.5|5602.5|5604.2|5598.2|96
1616588100000|2021-03-24 12:15:00|5607.6|5601.6|5607|5601|5608.6|5602.6|5605|5599|84
1616588400000|2021-03-24 12:20:00|5607.5|5601.5|5603.8|5597.8|5608.5|5602.5|5603.5|5597.5|24
1616588700000|2021-03-24 12:25:00|5603.4|5597.4|5603.7|5597.7|5606.6|5600.6|5601.9|5595.9|74
1616589000000|2021-03-24 12:30:00|5603.6|5597.6|5599.5|5593.5|5605.2|5599.2|5599.5|5593.5|69
1616589300000|2021-03-24 12:35:00|5599.1|5593.1|5603.2|5597.2|5604.2|5598.2|5592.5|5586.5|217
1616589600000|2021-03-24 12:40:00|5604|5598|5605.7|5599.7|5607.3|5601.3|5603|5597|87
1616592600000|2021-03-24 13:30:00|5607.8|5601.8|5646.9|5640.9|5663.5|5657.5|5603.5|5597.5|1509
1616592900000|2021-03-24 13:35:00|5649.8|5643.8|5663.5|5657.5|5671.8|5665.8|5642.4|5636.4|719
1616593200000|2021-03-24 13:40:00|5663.4|5657.4|5661.7|5655.7|5677.1|5671.1|5653|5647|599
1616593500000|2021-03-24 13:45:00|5659.7|5653.7|5647.4|5641.4|5659.7|5653.7|5641.1|5635.1|406
1616593800000|2021-03-24 13:50:00|5647.3|5641.3|5649.9|5643.9|5650.9|5644.9|5632.3|5626.3|415
1616594100000|2021-03-24 13:55:00|5649.4|5643.4|5643.4|5637.4|5656.3|5650.3|5641.2|5635.2|222
1616594400000|2021-03-24 14:00:00|5644.2|5638.2|5633|5627|5647.2|5641.2|5632.5|5626.5|237
1616594700000|2021-03-24 14:05:00|5633.1|5627.1|5631.6|5625.6|5641.6|5635.6|5631|5625|155
1616595000000|2021-03-24 14:10:00|5631.5|5625.5|5647.2|5641.2|5655.5|5649.5|5631.1|5625.1|202
1616595300000|2021-03-24 14:15:00|5646.2|5640.2|5639.6|5633.6|5654|5648|5637.5|5631.5|190
1616595600000|2021-03-24 14:20:00|5640.6|5634.6|5632.7|5626.7|5641|5635|5630.2|5624.2|234
1616595900000|2021-03-24 14:25:00|5633.1|5627.1|5643.2|5637.2|5643.2|5637.2|5621.8|5615.8|491
1616596200000|2021-03-24 14:30:00|5642.1|5636.1|5639.5|5633.5|5642.6|5636.6|5628.9|5622.9|208
1616596500000|2021-03-24 14:35:00|5639.4|5633.4|5644.8|5638.8|5654.6|5648.6|5637.9|5631.9|238
1616596800000|2021-03-24 14:40:00|5644.7|5638.7|5641.9|5635.9|5647.4|5641.4|5639.5|5633.5|124
1616597100000|2021-03-24 14:45:00|5642.3|5636.3|5651.5|5645.5|5655.4|5649.4|5641.3|5635.3|164
1616597400000|2021-03-24 14:50:00|5651.9|5645.9|5653.7|5647.7|5660.4|5654.4|5651.9|5645.9|259
1616597700000|2021-03-24 14:55:00|5654.5|5648.5|5654|5648|5656.4|5650.4|5648.8|5642.8|253
1616598000000|2021-03-24 15:00:00|5653.6|5647.6|5650|5644|5654.1|5648.1|5642.2|5636.2|146
1616598300000|2021-03-24 15:05:00|5647.2|5641.2|5655|5649|5659.5|5653.5|5647.1|5641.1|222
1616598600000|2021-03-24 15:10:00|5655.1|5649.1|5652.4|5646.4|5658.9|5652.9|5648.8|5642.8|196
1616598900000|2021-03-24 15:15:00|5651.6|5645.6|5648|5642|5654.4|5648.4|5640.1|5634.1|311
1616599200000|2021-03-24 15:20:00|5647.6|5641.6|5649.8|5643.8|5652.1|5646.1|5645.7|5639.7|132
1616599500000|2021-03-24 15:25:00|5649.4|5643.4|5652.2|5646.2|5654.2|5648.2|5645.7|5639.7|417
1616599800000|2021-03-24 15:30:00|5651.8|5645.8|5681.3|5675.3|5681.7|5675.7|5651.3|5645.3|559
1616600100000|2021-03-24 15:35:00|5681.7|5675.7|5692.9|5686.9|5710.5|5704.5|5680.7|5674.7|768
1616600400000|2021-03-24 15:40:00|5693|5687|5690.5|5684.5|5700|5694|5681|5675|276
1616600700000|2021-03-24 15:45:00|5690.4|5684.4|5685.5|5679.5|5698.5|5692.5|5685.5|5679.5|247
1616601000000|2021-03-24 15:50:00|5685.4|5679.4|5690.2|5684.2|5693|5687|5683.8|5677.8|128
1616601300000|2021-03-24 15:55:00|5688.8|5682.8|5694.2|5688.2|5695.1|5689.1|5688|5682|103
1616601600000|2021-03-24 16:00:00|5693.4|5687.4|5703.6|5697.6|5707.6|5701.6|5693.2|5687.2|252
1616601900000|2021-03-24 16:05:00|5703.7|5697.7|5708.6|5702.6|5721.1|5715.1|5702|5696|445
1616602200000|2021-03-24 16:10:00|5710.4|5704.4|5709.5|5703.5|5715.2|5709.2|5706.5|5700.5|204
1616602500000|2021-03-24 16:15:00|5709|5703|5707.6|5701.6|5711.9|5705.9|5703.6|5697.6|136
1616602800000|2021-03-24 16:20:00|5707.2|5701.2|5702.7|5696.7|5711|5705|5702.2|5696.2|143
1616603100000|2021-03-24 16:25:00|5703.5|5697.5|5713.3|5707.3|5715.1|5709.1|5703.5|5697.5|165
1616603400000|2021-03-24 16:30:00|5712.3|5706.3|5711.3|5705.3|5719.4|5713.4|5707.2|5701.2|241
1616603700000|2021-03-24 16:35:00|5711.1|5705.1|5712.5|5706.5|5715.2|5709.2|5709.3|5703.3|155
1616604000000|2021-03-24 16:40:00|5711.5|5705.5|5718.4|5712.4|5718.4|5712.4|5709.8|5703.8|152
1616604300000|2021-03-24 16:45:00|5718|5712|5711.6|5705.6|5718|5712|5710.3|5704.3|109
1616604600000|2021-03-24 16:50:00|5711.7|5705.7|5708.5|5702.5|5713.2|5707.2|5708.5|5702.5|78
1616604900000|2021-03-24 16:55:00|5708.4|5702.4|5704.4|5698.4|5713.2|5707.2|5704.4|5698.4|418
1616605200000|2021-03-24 17:00:00|5704|5698|5697.4|5691.4|5704|5698|5689.5|5683.5|287
1616605500000|2021-03-24 17:05:00|5697.5|5691.5|5700.6|5694.6|5702.6|5696.6|5696.6|5690.6|179
1616605800000|2021-03-24 17:10:00|5700.2|5694.2|5703.6|5697.6|5705.1|5699.1|5699|5693|120
1616606100000|2021-03-24 17:15:00|5703.2|5697.2|5697.9|5691.9|5704.9|5698.9|5697|5691|186
1616606400000|2021-03-24 17:20:00|5698|5692|5699.2|5693.2|5702.2|5696.2|5696.3|5690.3|150
1616606700000|2021-03-24 17:25:00|5699|5693|5697.1|5691.1|5699.9|5693.9|5695.8|5689.8|181
1616607000000|2021-03-24 17:30:00|5697.9|5691.9|5698|5692|5701.4|5695.4|5695.2|5689.2|266
1616607300000|2021-03-24 17:35:00|5697.9|5691.9|5686.7|5680.7|5699.8|5693.8|5685.8|5679.8|256
1616607600000|2021-03-24 17:40:00|5686.3|5680.3|5680.3|5674.3|5688|5682|5677|5671|282
1616607900000|2021-03-24 17:45:00|5679.9|5673.9|5688.1|5682.1|5693.8|5687.8|5675.5|5669.5|520
1616608200000|2021-03-24 17:50:00|5686.7|5680.7|5685.4|5679.4|5693.4|5687.4|5677.3|5671.3|503
1616608500000|2021-03-24 17:55:00|5685.8|5679.8|5690.2|5684.2|5691|5685|5680.1|5674.1|309
1616608800000|2021-03-24 18:00:00|5689.8|5683.8|5692|5686|5697.2|5691.2|5689|5683|340
1616609100000|2021-03-24 18:05:00|5691.4|5685.4|5691.4|5685.4|5695.7|5689.7|5685.8|5679.8|586
1616609400000|2021-03-24 18:10:00|5691.1|5685.1|5687.2|5681.2|5692.7|5686.7|5685|5679|1295
1616609700000|2021-03-24 18:15:00|5688.2|5682.2|5681.2|5675.2|5689.6|5683.6|5677.3|5671.3|499
1616630400000|2021-03-25 00:00:00|5677.5|5671.5|5676.3|5670.3|5682.8|5676.8|5665.6|5659.6|183
1616630700000|2021-03-25 00:05:00|5675.9|5669.9|5653|5647|5675.9|5669.9|5653|5647|253
1616631000000|2021-03-25 00:10:00|5652.9|5646.9|5657|5651|5657.6|5651.6|5652.9|5646.9|203
1616631300000|2021-03-25 00:15:00|5656.9|5650.9|5656.7|5650.7|5657.1|5651.1|5655|5649|61
1616631600000|2021-03-25 00:20:00|5655.9|5649.9|5654.9|5648.9|5659.7|5653.7|5653.6|5647.6|56
1616631900000|2021-03-25 00:25:00|5654.5|5648.5|5656.4|5650.4|5656.4|5650.4|5654.2|5648.2|21
1616632200000|2021-03-25 00:30:00|5656|5650|5656.4|5650.4|5660.4|5654.4|5654.9|5648.9|124
1616632500000|2021-03-25 00:35:00|5656.3|5650.3|5655.9|5649.9|5656.8|5650.8|5655.9|5649.9|13
1616632800000|2021-03-25 00:40:00|5656.3|5650.3|5654.6|5648.6|5656.4|5650.4|5654.6|5648.6|9
1616633100000|2021-03-25 00:45:00|5656|5650|5655.1|5649.1|5656.5|5650.5|5655.1|5649.1|28
1616633400000|2021-03-25 00:50:00|5655.2|5649.2|5655.4|5649.4|5656.3|5650.3|5654|5648|65
1616633700000|2021-03-25 00:55:00|5655.8|5649.8|5655.8|5649.8|5656.3|5650.3|5655.1|5649.1|15
1616634000000|2021-03-25 01:00:00|5656.2|5650.2|5667.2|5661.2|5668.2|5662.2|5653.9|5647.9|172
1616634300000|2021-03-25 01:05:00|5665.9|5659.9|5664.1|5658.1|5666.8|5660.8|5661.4|5655.4|25
1616634600000|2021-03-25 01:10:00|5664|5658|5660.3|5654.3|5664.1|5658.1|5658.5|5652.5|26
1616634900000|2021-03-25 01:15:00|5660.2|5654.2|5668.5|5662.5|5669.9|5663.9|5660.2|5654.2|86
1616635200000|2021-03-25 01:20:00|5667.9|5661.9|5663.8|5657.8|5669.3|5663.3|5662.5|5656.5|47
1616635500000|2021-03-25 01:25:00|5664.2|5658.2|5660.3|5654.3|5665.9|5659.9|5659.4|5653.4|49
1616635800000|2021-03-25 01:30:00|5660.7|5654.7|5656.2|5650.2|5661.6|5655.6|5654.2|5648.2|57
1616636100000|2021-03-25 01:35:00|5654.8|5648.8|5658|5652|5658.5|5652.5|5654.8|5648.8|99
1616636400000|2021-03-25 01:40:00|5658.4|5652.4|5658.8|5652.8|5660.8|5654.8|5656.4|5650.4|38
1616636700000|2021-03-25 01:45:00|5658.6|5652.6|5656.4|5650.4|5658.8|5652.8|5654.8|5648.8|35
1616637000000|2021-03-25 01:50:00|5656.8|5650.8|5656.8|5650.8|5657.3|5651.3|5654.8|5648.8|83
1616637300000|2021-03-25 01:55:00|5656.4|5650.4|5662.6|5656.6|5664|5658|5656.1|5650.1|80
1616637600000|2021-03-25 02:00:00|5663.1|5657.1|5666.9|5660.9|5666.9|5660.9|5662.6|5656.6|22
1616637900000|2021-03-25 02:05:00|5666.7|5660.7|5667.9|5661.9|5670.6|5664.6|5664.4|5658.4|29
1616638200000|2021-03-25 02:10:00|5668|5662|5668.3|5662.3|5669.3|5663.3|5664.9|5658.9|13
1616638500000|2021-03-25 02:15:00|5668.7|5662.7|5672|5666|5674.1|5668.1|5668.7|5662.7|34
1616638800000|2021-03-25 02:20:00|5671.9|5665.9|5671.2|5665.2|5677.2|5671.2|5671.2|5665.2|43
1616639100000|2021-03-25 02:25:00|5671.6|5665.6|5671.2|5665.2|5672.4|5666.4|5667.8|5661.8|13
1616639400000|2021-03-25 02:30:00|5671.6|5665.6|5669.5|5663.5|5674.9|5668.9|5667.6|5661.6|14
1616639700000|2021-03-25 02:35:00|5669.6|5663.6|5668.9|5662.9|5671.6|5665.6|5668.9|5662.9|4
1616640000000|2021-03-25 02:40:00|5669.3|5663.3|5663.9|5657.9|5669.7|5663.7|5663.3|5657.3|38
1616640300000|2021-03-25 02:45:00|5664|5658|5664|5658|5665.5|5659.5|5662.8|5656.8|8
1616640600000|2021-03-25 02:50:00|5663.9|5657.9|5664.7|5658.7|5666|5660|5663.4|5657.4|19
1616640900000|2021-03-25 02:55:00|5663.8|5657.8|5661.1|5655.1|5665.2|5659.2|5660|5654|40
1616641200000|2021-03-25 03:00:00|5661.9|5655.9|5662.7|5656.7|5665|5659|5661.1|5655.1|12
1616641500000|2021-03-25 03:05:00|5662.3|5656.3|5658.5|5652.5|5662.3|5656.3|5658.1|5652.1|20
1616641800000|2021-03-25 03:10:00|5658.9|5652.9|5662.5|5656.5|5662.5|5656.5|5658.9|5652.9|4
1616642100000|2021-03-25 03:15:00|5663.5|5657.5|5667.7|5661.7|5667.8|5661.8|5662.5|5656.5|11
1616642400000|2021-03-25 03:20:00|5667.3|5661.3|5668.3|5662.3|5668.3|5662.3|5663.8|5657.8|5
1616642700000|2021-03-25 03:25:00|5667.1|5661.1|5663.5|5657.5|5667.1|5661.1|5663.1|5657.1|19
1616643000000|2021-03-25 03:30:00|5663.9|5657.9|5664.2|5658.2|5664.2|5658.2|5662.9|5656.9|12
1616643300000|2021-03-25 03:35:00|5663.8|5657.8|5662.5|5656.5|5665.2|5659.2|5662.1|5656.1|3
1616643600000|2021-03-25 03:40:00|5662.9|5656.9|5663.8|5657.8|5664.4|5658.4|5662|5656|15
1616643900000|2021-03-25 03:45:00|5664.6|5658.6|5667.2|5661.2|5667.8|5661.8|5664.6|5658.6|4
1616644200000|2021-03-25 03:50:00|5667.6|5661.6|5664.4|5658.4|5667.6|5661.6|5664|5658|4
1616644500000|2021-03-25 03:55:00|5664.5|5658.5|5667.5|5661.5|5668.8|5662.8|5663.7|5657.7|11
1616644800000|2021-03-25 04:00:00|5667.4|5661.4|5662.8|5656.8|5667.4|5661.4|5662.8|5656.8|17
1616645100000|2021-03-25 04:05:00|5663.2|5657.2|5666.8|5660.8|5666.8|5660.8|5661.5|5655.5|15
1616645400000|2021-03-25 04:10:00|5667.3|5661.3|5664.2|5658.2|5667.3|5661.3|5664.2|5658.2|14
1616645700000|2021-03-25 04:15:00|5665.9|5659.9|5664.6|5658.6|5666|5660|5664.2|5658.2|21
1616646000000|2021-03-25 04:20:00|5664.5|5658.5|5663.1|5657.1|5664.5|5658.5|5663.1|5657.1|2
1616646300000|2021-03-25 04:25:00|5663.4|5657.4|5665.2|5659.2|5667.5|5661.5|5663.4|5657.4|18
1616646600000|2021-03-25 04:30:00|5665.6|5659.6|5667.1|5661.1|5667.1|5661.1|5665.2|5659.2|5
1616646900000|2021-03-25 04:35:00|5667.5|5661.5|5665.6|5659.6|5667.5|5661.5|5665.6|5659.6|6
1616647200000|2021-03-25 04:40:00|5665.7|5659.7|5665.6|5659.6|5665.7|5659.7|5665.6|5659.6|0
1616647500000|2021-03-25 04:45:00|5665.2|5659.2|5665.4|5659.4|5665.5|5659.5|5663.3|5657.3|8
1616647800000|2021-03-25 04:50:00|5665.1|5659.1|5665.9|5659.9|5666.3|5660.3|5665.1|5659.1|6
1616648100000|2021-03-25 04:55:00|5665.1|5659.1|5665.1|5659.1|5666|5660|5664.7|5658.7|11
1616648400000|2021-03-25 05:00:00|5666|5660|5667.6|5661.6|5671|5665|5665.9|5659.9|9
1616648700000|2021-03-25 05:05:00|5667.7|5661.7|5670.7|5664.7|5671.7|5665.7|5666.8|5660.8|19
1616649000000|2021-03-25 05:10:00|5670.8|5664.8|5669.1|5663.1|5672|5666|5669.1|5663.1|14
1616649300000|2021-03-25 05:15:00|5669.9|5663.9|5668.8|5662.8|5670.4|5664.4|5668.8|5662.8|7
1616649600000|2021-03-25 05:20:00|5669.2|5663.2|5670.3|5664.3|5670.3|5664.3|5668.4|5662.4|5
1616649900000|2021-03-25 05:25:00|5669.8|5663.8|5670.7|5664.7|5670.7|5664.7|5669.8|5663.8|1
1616650200000|2021-03-25 05:30:00|5671.5|5665.5|5671.6|5665.6|5672.6|5666.6|5669.7|5663.7|17
1616650500000|2021-03-25 05:35:00|5672|5666|5668.6|5662.6|5672|5666|5668.6|5662.6|14
1616650800000|2021-03-25 05:40:00|5668.2|5662.2|5666.5|5660.5|5668.2|5662.2|5664.5|5658.5|8
1616651100000|2021-03-25 05:45:00|5666.6|5660.6|5663.3|5657.3|5667.4|5661.4|5662.3|5656.3|13
1616651400000|2021-03-25 05:50:00|5662.8|5656.8|5662.6|5656.6|5665.9|5659.9|5662.4|5656.4|13
1616651700000|2021-03-25 05:55:00|5663|5657|5665.7|5659.7|5668|5662|5663|5657|15
1616652000000|2021-03-25 06:00:00|5666.1|5660.1|5661.6|5655.6|5666.2|5660.2|5657.8|5651.8|37
1616652300000|2021-03-25 06:05:00|5661.1|5655.1|5659.5|5653.5|5662.6|5656.6|5658.1|5652.1|21
1616652600000|2021-03-25 06:10:00|5659.2|5653.2|5659.1|5653.1|5661|5655|5659.1|5653.1|8
1616652900000|2021-03-25 06:15:00|5659|5653|5660.2|5654.2|5660.2|5654.2|5656.2|5650.2|18
1616653200000|2021-03-25 06:20:00|5660.3|5654.3|5657.8|5651.8|5661.6|5655.6|5657.8|5651.8|15
1616653500000|2021-03-25 06:25:00|5658.2|5652.2|5653.9|5647.9|5658.2|5652.2|5653.9|5647.9|43
1616653800000|2021-03-25 06:30:00|5652.4|5646.4|5659.7|5653.7|5660.2|5654.2|5652.4|5646.4|96
1616654100000|2021-03-25 06:35:00|5659.8|5653.8|5663.7|5657.7|5665.7|5659.7|5659.8|5653.8|25
1616654400000|2021-03-25 06:40:00|5663.6|5657.6|5663.2|5657.2|5664.2|5658.2|5660.2|5654.2|21
1616654700000|2021-03-25 06:45:00|5663.1|5657.1|5661.1|5655.1|5665|5659|5660.2|5654.2|21
1616655000000|2021-03-25 06:50:00|5660.7|5654.7|5663|5657|5663.4|5657.4|5660.3|5654.3|5
1616655300000|2021-03-25 06:55:00|5663.4|5657.4|5659.9|5653.9|5664|5658|5659.4|5653.4|4
1616655600000|2021-03-25 07:00:00|5658.7|5652.7|5655.5|5649.5|5660.1|5654.1|5655.5|5649.5|16
1616655900000|2021-03-25 07:05:00|5655.9|5649.9|5655.5|5649.5|5657|5651|5655.2|5649.2|9
1616656200000|2021-03-25 07:10:00|5655.9|5649.9|5656|5650|5657.8|5651.8|5655.5|5649.5|16
1616656500000|2021-03-25 07:15:00|5656.4|5650.4|5657.2|5651.2|5659.7|5653.7|5655.5|5649.5|34
1616656800000|2021-03-25 07:20:00|5657.3|5651.3|5658.1|5652.1|5658.9|5652.9|5655.3|5649.3|23
1616657100000|2021-03-25 07:25:00|5657.6|5651.6|5656.8|5650.8|5658.2|5652.2|5655.9|5649.9|13
1616657400000|2021-03-25 07:30:00|5657.2|5651.2|5649.7|5643.7|5657.2|5651.2|5649.4|5643.4|71
1616657700000|2021-03-25 07:35:00|5649.3|5643.3|5644.3|5638.3|5649.3|5643.3|5639.7|5633.7|112
1616658000000|2021-03-25 07:40:00|5644.7|5638.7|5641|5635|5647.3|5641.3|5639|5633|59
1616658300000|2021-03-25 07:45:00|5641.2|5635.2|5643.5|5637.5|5647|5641|5641.2|5635.2|35
1616658600000|2021-03-25 07:50:00|5643.9|5637.9|5639|5633|5645.5|5639.5|5638.4|5632.4|36
1616658900000|2021-03-25 07:55:00|5639.4|5633.4|5638.1|5632.1|5640|5634|5634.5|5628.5|47
1616659200000|2021-03-25 08:00:00|5636|5630|5625|5619|5636|5630|5622.2|5616.2|107
1616659500000|2021-03-25 08:05:00|5625.3|5619.3|5628.2|5622.2|5633.2|5627.2|5625.3|5619.3|128
1616659800000|2021-03-25 08:10:00|5628.1|5622.1|5628.8|5622.8|5632|5626|5627.1|5621.1|44
1616660100000|2021-03-25 08:15:00|5629.2|5623.2|5628.8|5622.8|5632.4|5626.4|5626.5|5620.5|39
1616660400000|2021-03-25 08:20:00|5628.9|5622.9|5626.3|5620.3|5632.7|5626.7|5626.1|5620.1|32
1616660700000|2021-03-25 08:25:00|5625.8|5619.8|5619|5613|5625.8|5619.8|5615|5609|95
1616661000000|2021-03-25 08:30:00|5619.8|5613.8|5620.1|5614.1|5623.5|5617.5|5617.7|5611.7|44
1616661300000|2021-03-25 08:35:00|5622.6|5616.6|5613.3|5607.3|5623.4|5617.4|5611.9|5605.9|59
1616661600000|2021-03-25 08:40:00|5612.9|5606.9|5619.3|5613.3|5620.3|5614.3|5612|5606|188
1616661900000|2021-03-25 08:45:00|5618.5|5612.5|5624.4|5618.4|5624.9|5618.9|5617.5|5611.5|60
1616662200000|2021-03-25 08:50:00|5624.8|5618.8|5626.1|5620.1|5629.6|5623.6|5623.9|5617.9|47
1616662500000|2021-03-25 08:55:00|5625.7|5619.7|5620|5614|5625.7|5619.7|5618.6|5612.6|119
1616662800000|2021-03-25 09:00:00|5621.3|5615.3|5623.5|5617.5|5623.5|5617.5|5619|5613|56
1616663100000|2021-03-25 09:05:00|5623.1|5617.1|5617.7|5611.7|5623.1|5617.1|5617.7|5611.7|194
1616663400000|2021-03-25 09:10:00|5618.1|5612.1|5625|5619|5625.1|5619.1|5617.7|5611.7|117
1616663700000|2021-03-25 09:15:00|5624.6|5618.6|5630.2|5624.2|5630.6|5624.6|5622.1|5616.1|28
1616664000000|2021-03-25 09:20:00|5630.1|5624.1|5635.7|5629.7|5636.2|5630.2|5626.4|5620.4|111
1616664300000|2021-03-25 09:25:00|5635.3|5629.3|5633.1|5627.1|5639|5633|5633.1|5627.1|84
1616664600000|2021-03-25 09:30:00|5633|5627|5640.4|5634.4|5644.4|5638.4|5631.8|5625.8|80
1616664900000|2021-03-25 09:35:00|5640.3|5634.3|5642.4|5636.4|5645.2|5639.2|5638.9|5632.9|82
1616665200000|2021-03-25 09:40:00|5642.6|5636.6|5646.4|5640.4|5646.8|5640.8|5638.8|5632.8|66
1616665500000|2021-03-25 09:45:00|5646|5640|5647.4|5641.4|5650.3|5644.3|5644.7|5638.7|72
1616665800000|2021-03-25 09:50:00|5647.5|5641.5|5651.9|5645.9|5656.4|5650.4|5647.1|5641.1|80
1616666100000|2021-03-25 09:55:00|5652|5646|5650.1|5644.1|5652|5646|5647.1|5641.1|42
1616666400000|2021-03-25 10:00:00|5650.2|5644.2|5649.6|5643.6|5654.1|5648.1|5649.2|5643.2|43
1616666700000|2021-03-25 10:05:00|5649.2|5643.2|5647.2|5641.2|5654.3|5648.3|5646.8|5640.8|37
1616667000000|2021-03-25 10:10:00|5646.8|5640.8|5646.9|5640.9|5650.9|5644.9|5644.7|5638.7|55
1616667300000|2021-03-25 10:15:00|5648.7|5642.7|5649.5|5643.5|5649.5|5643.5|5646.5|5640.5|27
1616667600000|2021-03-25 10:20:00|5649.9|5643.9|5644.3|5638.3|5649.9|5643.9|5643.5|5637.5|30
1616667900000|2021-03-25 10:25:00|5644.6|5638.6|5648.6|5642.6|5648.6|5642.6|5644.6|5638.6|58
1616668200000|2021-03-25 10:30:00|5649|5643|5646.5|5640.5|5651.5|5645.5|5645.2|5639.2|30
1616668500000|2021-03-25 10:35:00|5646.1|5640.1|5649|5643|5649|5643|5646.1|5640.1|21
1616668800000|2021-03-25 10:40:00|5648.5|5642.5|5651|5645|5652.9|5646.9|5648.1|5642.1|44
1616669100000|2021-03-25 10:45:00|5650.2|5644.2|5649.7|5643.7|5651.5|5645.5|5648.4|5642.4|19
1616669400000|2021-03-25 10:50:00|5649.3|5643.3|5668|5662|5668.8|5662.8|5649.2|5643.2|108
1616669700000|2021-03-25 10:55:00|5667.6|5661.6|5666.9|5660.9|5668.3|5662.3|5662.7|5656.7|44
1616670000000|2021-03-25 11:00:00|5666.3|5660.3|5663.2|5657.2|5666.3|5660.3|5661.5|5655.5|31
1616670300000|2021-03-25 11:05:00|5662.8|5656.8|5676.7|5670.7|5677.2|5671.2|5661.4|5655.4|99
1616670600000|2021-03-25 11:10:00|5677.2|5671.2|5685|5679|5685|5679|5675.9|5669.9|115
1616670900000|2021-03-25 11:15:00|5684.6|5678.6|5684.1|5678.1|5685.1|5679.1|5673|5667|164
1616671200000|2021-03-25 11:20:00|5684|5678|5675.3|5669.3|5686.8|5680.8|5675.3|5669.3|40
1616671500000|2021-03-25 11:25:00|5675.4|5669.4|5671|5665|5675.5|5669.5|5668.9|5662.9|40
1616671800000|2021-03-25 11:30:00|5669.8|5663.8|5655.5|5649.5|5670.5|5664.5|5655.5|5649.5|91
1616672100000|2021-03-25 11:35:00|5654.8|5648.8|5645.4|5639.4|5659|5653|5644.9|5638.9|180
1616672400000|2021-03-25 11:40:00|5645.2|5639.2|5627|5621|5645.2|5639.2|5625.7|5619.7|178
1616672700000|2021-03-25 11:45:00|5627.4|5621.4|5625.1|5619.1|5629.7|5623.7|5624.2|5618.2|116
1616673000000|2021-03-25 11:50:00|5624.1|5618.1|5624.7|5618.7|5629.3|5623.3|5623.6|5617.6|143
1616673300000|2021-03-25 11:55:00|5625.1|5619.1|5619.8|5613.8|5626.4|5620.4|5615.4|5609.4|109
1616673600000|2021-03-25 12:00:00|5620.3|5614.3|5627.2|5621.2|5629.8|5623.8|5620.2|5614.2|90
1616673900000|2021-03-25 12:05:00|5627.1|5621.1|5624.9|5618.9|5627.6|5621.6|5617.4|5611.4|176
1616674200000|2021-03-25 12:10:00|5624.4|5618.4|5624.1|5618.1|5628.7|5622.7|5622|5616|54
1616674500000|2021-03-25 12:15:00|5624.2|5618.2|5622.2|5616.2|5625.1|5619.1|5622.2|5616.2|46
1616674800000|2021-03-25 12:20:00|5621.7|5615.7|5621.6|5615.6|5623.1|5617.1|5619.3|5613.3|31
1616675100000|2021-03-25 12:25:00|5621.4|5615.4|5620.3|5614.3|5622.2|5616.2|5619.5|5613.5|36
1616675400000|2021-03-25 12:30:00|5620.1|5614.1|5619.6|5613.6|5621|5615|5617.5|5611.5|84
1616675700000|2021-03-25 12:35:00|5619.7|5613.7|5613.7|5607.7|5619.7|5613.7|5613.3|5607.3|139
1616676000000|2021-03-25 12:40:00|5613.3|5607.3|5619|5613|5619.4|5613.4|5608.5|5602.5|178
1616679000000|2021-03-25 13:30:00|5605.8|5599.8|5586.5|5580.5|5620.6|5614.6|5571.9|5565.9|1685
1616679300000|2021-03-25 13:35:00|5586.2|5580.2|5600.7|5594.7|5607.5|5601.5|5581.8|5575.8|822
1616679600000|2021-03-25 13:40:00|5600.4|5594.4|5584.2|5578.2|5600.5|5594.5|5579.1|5573.1|622
1616679900000|2021-03-25 13:45:00|5584.6|5578.6|5563.7|5557.7|5584.6|5578.6|5562.9|5556.9|846
1616680200000|2021-03-25 13:50:00|5563.3|5557.3|5558.9|5552.9|5564|5558|5541.5|5535.5|950
1616680500000|2021-03-25 13:55:00|5558.5|5552.5|5549.6|5543.6|5558.5|5552.5|5540.9|5534.9|448
1616680800000|2021-03-25 14:00:00|5549.4|5543.4|5529.1|5523.1|5560.9|5554.9|5527.3|5521.3|705
1616681100000|2021-03-25 14:05:00|5528.7|5522.7|5519.7|5513.7|5539.3|5533.3|5518.8|5512.8|834
1616681400000|2021-03-25 14:10:00|5519.8|5513.8|5520.7|5514.7|5532.6|5526.6|5512.7|5506.7|498
1616681700000|2021-03-25 14:15:00|5521.1|5515.1|5525|5519|5530.8|5524.8|5513.9|5507.9|569
1616682000000|2021-03-25 14:20:00|5523.7|5517.7|5527.6|5521.6|5528.4|5522.4|5519.7|5513.7|314
1616682300000|2021-03-25 14:25:00|5527.9|5521.9|5516.1|5510.1|5528.2|5522.2|5509.8|5503.8|565
1616682600000|2021-03-25 14:30:00|5516.8|5510.8|5486.9|5480.9|5517.8|5511.8|5484.2|5478.2|880
1616682900000|2021-03-25 14:35:00|5487.3|5481.3|5499|5493|5501.6|5495.6|5473.7|5467.7|1133
1616683200000|2021-03-25 14:40:00|5498.2|5492.2|5470.3|5464.3|5499.3|5493.3|5469.9|5463.9|559
1616683500000|2021-03-25 14:45:00|5470.8|5464.8|5440.2|5434.2|5472.1|5466.1|5436.5|5430.5|1738
1616683800000|2021-03-25 14:50:00|5440|5434|5441.1|5435.1|5466.8|5460.8|5440|5434|1314
1616684100000|2021-03-25 14:55:00|5441|5435|5443.9|5437.9|5457.9|5451.9|5440.9|5434.9|1317
1616684400000|2021-03-25 15:00:00|5442.3|5436.3|5446.7|5440.7|5454.5|5448.5|5438.3|5432.3|1220
1616684700000|2021-03-25 15:05:00|5446.8|5440.8|5441.6|5435.6|5463.2|5457.2|5441.5|5435.5|739
1616685000000|2021-03-25 15:10:00|5441.5|5435.5|5442.5|5436.5|5453.3|5447.3|5439.5|5433.5|634
1616685300000|2021-03-25 15:15:00|5443.3|5437.3|5470|5464|5473.5|5467.5|5443.3|5437.3|1076
1616685600000|2021-03-25 15:20:00|5469.9|5463.9|5484.6|5478.6|5486|5480|5469.3|5463.3|852
1616685900000|2021-03-25 15:25:00|5483.1|5477.1|5459.2|5453.2|5483.1|5477.1|5454.4|5448.4|1044
1616686200000|2021-03-25 15:30:00|5459.6|5453.6|5446.2|5440.2|5462.9|5456.9|5444.8|5438.8|936
1616686500000|2021-03-25 15:35:00|5447|5441|5451.7|5445.7|5459|5453|5444.8|5438.8|1270
1616686800000|2021-03-25 15:40:00|5452.1|5446.1|5443.5|5437.5|5454.5|5448.5|5443.2|5437.2|811
1616687100000|2021-03-25 15:45:00|5443.6|5437.6|5444.1|5438.1|5447.6|5441.6|5443.4|5437.4|312
1616687400000|2021-03-25 15:50:00|5444.2|5438.2|5447.8|5441.8|5458.3|5452.3|5443.9|5437.9|949
1616687700000|2021-03-25 15:55:00|5448.2|5442.2|5447.8|5441.8|5451.4|5445.4|5445.7|5439.7|252
1616688000000|2021-03-25 16:00:00|5447.4|5441.4|5450.7|5444.7|5454|5448|5446.3|5440.3|276
1616688300000|2021-03-25 16:05:00|5450.3|5444.3|5447.2|5441.2|5450.7|5444.7|5446.5|5440.5|422
1616688600000|2021-03-25 16:10:00|5447.9|5441.9|5443.3|5437.3|5448|5442|5441.6|5435.6|208
1616688900000|2021-03-25 16:15:00|5442.8|5436.8|5444.8|5438.8|5445.2|5439.2|5442|5436|157
1616689200000|2021-03-25 16:20:00|5444.9|5438.9|5446|5440|5446.1|5440.1|5444.8|5438.8|81
1616689500000|2021-03-25 16:25:00|5445.9|5439.9|5447|5441|5447.7|5441.7|5445.6|5439.6|508
1616689800000|2021-03-25 16:30:00|5446.9|5440.9|5444.9|5438.9|5446.9|5440.9|5444.7|5438.7|174
1616690100000|2021-03-25 16:35:00|5445.1|5439.1|5444.9|5438.9|5454.8|5446.9|5444.6|5438.6|1098
1616690400000|2021-03-25 16:40:00|5444.8|5438.8|5444.7|5438.7|5445.1|5439.1|5444.7|5438.7|37
1616690700000|2021-03-25 16:45:00|5444.8|5438.8|5443.5|5437.5|5444.8|5438.8|5443.5|5437.5|77
1616691000000|2021-03-25 16:50:00|5443.3|5437.3|5444.2|5438.2|5444.5|5438.5|5442.2|5436.2|220
1616691300000|2021-03-25 16:55:00|5444.3|5438.3|5444.3|5438.3|5444.9|5438.9|5444|5438|74
1616691600000|2021-03-25 17:00:00|5444.4|5438.4|5442.4|5436.4|5444.5|5438.5|5442.2|5436.2|146
1616691900000|2021-03-25 17:05:00|5442.5|5436.5|5443.1|5437.1|5443.4|5437.4|5442.5|5436.5|118
1616692200000|2021-03-25 17:10:00|5443|5437|5442.1|5436.1|5443|5437|5441.9|5435.9|111
1616692500000|2021-03-25 17:15:00|5442|5436|5440.9|5434.9|5442.5|5436.5|5440.8|5434.8|68
1616692800000|2021-03-25 17:20:00|5440.6|5434.6|5439.9|5433.9|5440.6|5434.6|5439.7|5433.7|93
1616693100000|2021-03-25 17:25:00|5439.8|5433.8|5441.2|5435.2|5442.8|5436.8|5439.7|5433.7|170
1616693400000|2021-03-25 17:30:00|5441.3|5435.3|5440.2|5434.2|5441.3|5435.3|5440.2|5434.2|41
1616693700000|2021-03-25 17:35:00|5439.9|5433.9|5440.2|5434.2|5441.3|5435.3|5439.7|5433.7|110
1616694000000|2021-03-25 17:40:00|5440.4|5434.4|5440.1|5434.1|5441|5435|5439.5|5433.5|250
1616694300000|2021-03-25 17:45:00|5440.2|5434.2|5439.8|5433.8|5440.2|5434.2|5439.5|5433.5|55
1616694600000|2021-03-25 17:50:00|5440.1|5434.1|5437.2|5431.2|5440.1|5434.1|5437.1|5431.1|150
1616694900000|2021-03-25 17:55:00|5437.4|5431.4|5433.2|5427.2|5437.4|5431.4|5433|5427|301
1616695200000|2021-03-25 18:00:00|5433.7|5427.7|5433.2|5427.2|5434|5428|5433.2|5427.2|251
1616695500000|2021-03-25 18:05:00|5433.9|5427.9|5436|5430|5436.4|5430.4|5433.3|5427.3|154
1616695800000|2021-03-25 18:10:00|5436.2|5430.2|5437.7|5431.7|5443|5437|5435.4|5429.4|1008
1616696100000|2021-03-25 18:15:00|5437.6|5431.6|5437.5|5431.5|5441.3|5435.3|5436.2|5430.2|519
1616716800000|2021-03-26 00:00:00|5393.2|5387.2|5409.3|5403.3|5423.8|5417.8|5392.5|5386.5|549
1616717100000|2021-03-26 00:05:00|5409.8|5403.8|5418.4|5412.4|5419.7|5413.7|5409.2|5403.2|256
1616717400000|2021-03-26 00:10:00|5419.7|5413.7|5416.8|5410.8|5420.2|5414.2|5409.8|5403.8|179
1616717700000|2021-03-26 00:15:00|5417.2|5411.2|5416.8|5410.8|5429.4|5423.4|5416|5410|144
1616718000000|2021-03-26 00:20:00|5415.9|5409.9|5417.8|5411.8|5420.7|5414.7|5415.9|5409.9|49
1616718300000|2021-03-26 00:25:00|5417.4|5411.4|5411.4|5405.4|5417.4|5411.4|5411.2|5405.2|52
1616718600000|2021-03-26 00:30:00|5411.8|5405.8|5415.7|5409.7|5415.7|5409.7|5409.3|5403.3|70
1616718900000|2021-03-26 00:35:00|5415.4|5409.4|5411|5405|5415.4|5409.4|5409.7|5403.7|49
1616719200000|2021-03-26 00:40:00|5411.5|5405.5|5413.4|5407.4|5415.4|5409.4|5410.9|5404.9|25
1616719500000|2021-03-26 00:45:00|5413.6|5407.6|5415.6|5409.6|5415.8|5409.8|5413.5|5407.5|13
1616719800000|2021-03-26 00:50:00|5415.5|5409.5|5413.5|5407.5|5417.5|5411.5|5413.5|5407.5|31
1616720100000|2021-03-26 00:55:00|5413.2|5407.2|5411.2|5405.2|5413.2|5407.2|5410|5404|88
1616720400000|2021-03-26 01:00:00|5410.3|5404.3|5416.5|5410.5|5421.2|5415.2|5410.3|5404.3|187
1616720700000|2021-03-26 01:05:00|5416.9|5410.9|5422|5416|5423.2|5417.2|5415.5|5409.5|150
1616721000000|2021-03-26 01:10:00|5422.4|5416.4|5418.5|5412.5|5422.4|5416.4|5416.3|5410.3|72
1616721300000|2021-03-26 01:15:00|5418.8|5412.8|5421.7|5415.7|5424.7|5418.7|5418.3|5412.3|78
1616721600000|2021-03-26 01:20:00|5422.9|5416.9|5419.5|5413.5|5423.2|5417.2|5418.8|5412.8|63
1616721900000|2021-03-26 01:25:00|5419.1|5413.1|5421.1|5415.1|5421.1|5415.1|5418.9|5412.9|22
1616722200000|2021-03-26 01:30:00|5421.2|5415.2|5425.5|5419.5|5426.4|5420.4|5420.8|5414.8|59
1616722500000|2021-03-26 01:35:00|5425.8|5419.8|5426.7|5420.7|5427.2|5421.2|5424.3|5418.3|102
1616722800000|2021-03-26 01:40:00|5426.3|5420.3|5428.2|5422.2|5429.2|5423.2|5424.8|5418.8|88
1616723100000|2021-03-26 01:45:00|5427.3|5421.3|5424.8|5418.8|5428.5|5422.5|5424.6|5418.6|122
1616723400000|2021-03-26 01:50:00|5425.2|5419.2|5426.6|5420.6|5427.9|5421.9|5424.3|5418.3|76
1616723700000|2021-03-26 01:55:00|5426.2|5420.2|5421.9|5415.9|5426.2|5420.2|5421|5415|79
1616724000000|2021-03-26 02:00:00|5422.7|5416.7|5414.6|5408.6|5423.6|5417.6|5414.6|5408.6|60
1616724300000|2021-03-26 02:05:00|5414.1|5408.1|5410.4|5404.4|5414.7|5408.7|5410.3|5404.3|53
1616724600000|2021-03-26 02:10:00|5410.8|5404.8|5412.4|5406.4|5416.4|5410.4|5410.7|5404.7|29
1616724900000|2021-03-26 02:15:00|5412.8|5406.8|5414.7|5408.7|5414.8|5408.8|5412.8|5406.8|3
1616725200000|2021-03-26 02:20:00|5415.5|5409.5|5412.7|5406.7|5415.5|5409.5|5412.2|5406.2|7
1616725500000|2021-03-26 02:25:00|5412.2|5406.2|5411.7|5405.7|5412.7|5406.7|5410.9|5404.9|7
1616725800000|2021-03-26 02:30:00|5411.3|5405.3|5421.1|5415.1|5421.1|5415.1|5410.4|5404.4|49
1616726100000|2021-03-26 02:35:00|5421.6|5415.6|5418.4|5412.4|5422.6|5416.6|5418.4|5412.4|27
1616726400000|2021-03-26 02:40:00|5418.5|5412.5|5416.2|5410.2|5422.7|5416.7|5415.7|5409.7|41
1616726700000|2021-03-26 02:45:00|5413.6|5407.6|5412.4|5406.4|5420.2|5414.2|5412.4|5406.4|123
1616727000000|2021-03-26 02:50:00|5412.8|5406.8|5412.6|5406.6|5415.6|5409.6|5411.4|5405.4|52
1616727300000|2021-03-26 02:55:00|5413.1|5407.1|5409.9|5403.9|5413.1|5407.1|5409.2|5403.2|107
1616727600000|2021-03-26 03:00:00|5410.3|5404.3|5410.4|5404.4|5414.4|5408.4|5409.2|5403.2|117
1616727900000|2021-03-26 03:05:00|5410|5404|5410.3|5404.3|5410.3|5404.3|5407.4|5401.4|135
1616728200000|2021-03-26 03:10:00|5410.8|5404.8|5399.7|5393.7|5411.3|5405.3|5399.2|5393.2|133
1616728500000|2021-03-26 03:15:00|5400.2|5394.2|5391.8|5385.8|5400.2|5394.2|5388.5|5382.5|147
1616728800000|2021-03-26 03:20:00|5392.2|5386.2|5388.5|5382.5|5399.3|5393.3|5388.2|5382.2|138
1616729100000|2021-03-26 03:25:00|5388.1|5382.1|5403.8|5397.8|5404|5398|5386.7|5380.7|130
1616729400000|2021-03-26 03:30:00|5402.6|5396.6|5406.7|5400.7|5406.8|5400.8|5398.9|5392.9|109
1616729700000|2021-03-26 03:35:00|5407.1|5401.1|5420.3|5414.3|5426.1|5417.1|5407.1|5401.1|148
1616730000000|2021-03-26 03:40:00|5420.7|5414.7|5414|5408|5421.2|5415.2|5414|5408|26
1616730300000|2021-03-26 03:45:00|5414.2|5408.2|5416.1|5410.1|5416.1|5410.1|5410|5404|134
1616730600000|2021-03-26 03:50:00|5416.4|5410.4|5415.3|5409.3|5416.4|5410.4|5412.7|5406.7|34
1616730900000|2021-03-26 03:55:00|5416.3|5410.3|5411.9|5405.9|5418.1|5412.1|5411.6|5405.6|82
1616731200000|2021-03-26 04:00:00|5412.3|5406.3|5410.1|5404.1|5412.3|5406.3|5408.8|5402.8|37
1616731500000|2021-03-26 04:05:00|5409.9|5403.9|5402.9|5396.9|5409.9|5403.9|5402.5|5396.5|16
1616731800000|2021-03-26 04:10:00|5402.4|5396.4|5405.8|5399.8|5405.8|5399.8|5400.3|5394.3|30
1616732100000|2021-03-26 04:15:00|5406.3|5400.3|5406.8|5400.8|5407.2|5401.2|5406.1|5400.1|12
1616732400000|2021-03-26 04:20:00|5406.4|5400.4|5408|5402|5408|5402|5405.9|5399.9|9
1616732700000|2021-03-26 04:25:00|5408.4|5402.4|5408|5402|5410.8|5404.8|5407.1|5401.1|7
1616733000000|2021-03-26 04:30:00|5408.4|5402.4|5397.8|5391.8|5410|5404|5396.3|5390.3|83
1616733300000|2021-03-26 04:35:00|5398.1|5392.1|5378.1|5372.1|5398.1|5392.1|5374.4|5367.8|138
1616733600000|2021-03-26 04:40:00|5378.5|5372.5|5383|5377|5386.9|5380.9|5378.5|5372.5|64
1616733900000|2021-03-26 04:45:00|5383.3|5377.3|5387.5|5381.5|5388.3|5382.3|5383.3|5377.3|12
1616734200000|2021-03-26 04:50:00|5387.1|5381.1|5384.8|5378.8|5387.1|5381.1|5384.8|5378.8|7
1616734500000|2021-03-26 04:55:00|5383.8|5377.8|5384|5378|5387.4|5381.4|5383.2|5377.2|12
1616734800000|2021-03-26 05:00:00|5384.1|5378.1|5385.7|5379.7|5387|5381|5383.6|5377.6|14
1616735100000|2021-03-26 05:05:00|5386.1|5380.1|5390.1|5384.1|5390.1|5384.1|5385.4|5379.4|15
1616735400000|2021-03-26 05:10:00|5389.4|5383.4|5395.1|5389.1|5395.1|5389.1|5389.4|5383.4|15
1616735700000|2021-03-26 05:15:00|5395.6|5389.6|5393.2|5387.2|5396.6|5390.6|5392.3|5386.3|30
1616736000000|2021-03-26 05:20:00|5392.4|5386.4|5391.6|5385.6|5392.4|5386.4|5391.2|5385.2|9
1616736300000|2021-03-26 05:25:00|5391.2|5385.2|5390.4|5384.4|5391.2|5385.2|5389.4|5383.4|13
1616736600000|2021-03-26 05:30:00|5390|5384|5390.4|5384.4|5395.5|5389.5|5389.7|5383.7|26
1616736900000|2021-03-26 05:35:00|5390.8|5384.8|5386.2|5380.2|5391|5385|5385.9|5379.9|20
1616737200000|2021-03-26 05:40:00|5387.1|5381.1|5388.9|5382.9|5388.9|5382.9|5381.6|5375.6|44
1616737500000|2021-03-26 05:45:00|5389.1|5383.1|5390.6|5384.6|5392|5386|5387.2|5381.2|33
1616737800000|2021-03-26 05:50:00|5389.8|5383.8|5390.4|5384.4|5390.6|5384.6|5384|5378|52
1616738100000|2021-03-26 05:55:00|5390.5|5384.5|5406.5|5400.5|5408.4|5402.4|5390.5|5384.5|85
1616738400000|2021-03-26 06:00:00|5406.3|5400.3|5403.1|5397.1|5407.2|5401.2|5398.4|5392.4|59
1616738700000|2021-03-26 06:05:00|5404.4|5398.4|5404.1|5398.1|5409.1|5403.1|5402.3|5396.3|59
1616739000000|2021-03-26 06:10:00|5404|5398|5409|5403|5411.1|5405.1|5399.7|5393.7|72
1616739300000|2021-03-26 06:15:00|5409.1|5403.1|5408.3|5402.3|5411.3|5404.7|5403|5397|34
1616739600000|2021-03-26 06:20:00|5408.7|5402.7|5401.4|5395.4|5408.7|5402.7|5401.3|5395.3|20
1616739900000|2021-03-26 06:25:00|5401.1|5395.1|5403.8|5397.8|5406.6|5400.6|5400.6|5394.6|40
1616740200000|2021-03-26 06:30:00|5403.6|5397.6|5402|5396|5408.6|5402.6|5397.7|5391.7|41
1616740500000|2021-03-26 06:35:00|5403.3|5397.3|5407.1|5401.1|5407.7|5401.7|5403.3|5397.3|31
1616740800000|2021-03-26 06:40:00|5407.4|5401.4|5412.5|5406.5|5412.7|5406.7|5407.4|5401.4|31
1616741100000|2021-03-26 06:45:00|5412.8|5406.8|5408.6|5402.6|5416|5410|5407.6|5401.6|26
1616741400000|2021-03-26 06:50:00|5409.1|5403.1|5408.7|5398.7|5415.5|5408.8|5408.7|5398.7|101
1616741700000|2021-03-26 06:55:00|5408.6|5398.6|5405.8|5399.8|5409|5400.7|5401.5|5395.5|30
1616742000000|2021-03-26 07:00:00|5405.7|5399.7|5412|5406|5415.2|5409.2|5405.4|5399.4|51
1616742300000|2021-03-26 07:05:00|5411.9|5405.9|5413.2|5407.2|5413.2|5407.2|5409.7|5403.7|22
1616742600000|2021-03-26 07:10:00|5414.3|5408.3|5411.9|5405.9|5414.3|5408.3|5409.9|5403.9|14
1616742900000|2021-03-26 07:15:00|5412.1|5406.1|5420|5414|5421.2|5415.2|5412.1|5406.1|73
1616743200000|2021-03-26 07:20:00|5420.4|5414.4|5422.5|5416.5|5426.5|5420.5|5419.1|5413.1|247
1616743500000|2021-03-26 07:25:00|5422.1|5416.1|5423.7|5417.7|5424.6|5418.6|5421.2|5415.2|26
1616743800000|2021-03-26 07:30:00|5423.2|5417.2|5437.5|5431.5|5438.4|5432.4|5423.2|5417.2|216
1616744100000|2021-03-26 07:35:00|5437.1|5431.1|5444.7|5438.7|5446.5|5440.5|5435.8|5429.8|159
1616744400000|2021-03-26 07:40:00|5444.3|5438.3|5446|5440|5448|5442|5443.5|5437.5|94
1616744700000|2021-03-26 07:45:00|5446.4|5440.4|5439.9|5433.9|5446.4|5440.4|5439.1|5433.1|52
1616745000000|2021-03-26 07:50:00|5439.8|5433.8|5443.7|5437.7|5443.8|5437.8|5437.2|5431.2|121
1616745300000|2021-03-26 07:55:00|5443.3|5437.3|5444.8|5438.8|5445.7|5439.7|5441.9|5435.9|31
1616745600000|2021-03-26 08:00:00|5445|5439|5443.6|5437.6|5446.3|5440.3|5437.2|5431.2|91
1616745900000|2021-03-26 08:05:00|5443.5|5437.5|5462.4|5456.4|5464.1|5458.1|5442.8|5436.3|297
1616746200000|2021-03-26 08:10:00|5464|5458|5459.2|5453.2|5464|5458|5444|5438|266
1616746500000|2021-03-26 08:15:00|5461.3|5455.3|5455.6|5449.6|5465.2|5459.2|5455.6|5449.6|63
1616746800000|2021-03-26 08:20:00|5456|5450|5453.5|5447.5|5456|5450|5450.9|5444.9|36
1616747100000|2021-03-26 08:25:00|5454|5448|5449.7|5443.7|5454|5448|5446.3|5440.3|77
1616747400000|2021-03-26 08:30:00|5449.3|5443.3|5451.2|5445.2|5454.3|5448.3|5447.1|5441.1|32
1616747700000|2021-03-26 08:35:00|5451.3|5445.3|5457.4|5451.4|5457.7|5451.7|5451.2|5445.2|12
1616748000000|2021-03-26 08:40:00|5457.5|5451.5|5464.1|5458.1|5468.7|5462.7|5457.5|5451.5|61
1616748300000|2021-03-26 08:45:00|5464.5|5458.5|5466.9|5460.9|5468.1|5462.1|5462.8|5456.8|31
1616748600000|2021-03-26 08:50:00|5466.5|5460.5|5462.5|5456.5|5467.9|5461.7|5462.1|5456.1|50
1616748900000|2021-03-26 08:55:00|5463|5457|5464.9|5458.9|5464.9|5458.9|5458.4|5452.4|39
1616749200000|2021-03-26 09:00:00|5464.6|5458.6|5466.1|5460.1|5473.8|5467.8|5462.6|5456.6|57
1616749500000|2021-03-26 09:05:00|5466.6|5460.6|5460.7|5454.7|5467.3|5461.3|5458.3|5452.3|31
1616749800000|2021-03-26 09:10:00|5460.3|5454.3|5456|5450|5464|5458|5455.6|5449.6|41
1616750100000|2021-03-26 09:15:00|5455.7|5449.7|5444.4|5438.4|5455.7|5449.7|5442.6|5436.6|184
1616750400000|2021-03-26 09:20:00|5444|5438|5445|5439|5446.6|5440.6|5439.9|5433.9|53
1616750700000|2021-03-26 09:25:00|5445.4|5439.4|5443|5437|5453.1|5446.3|5443|5437|41
1616751000000|2021-03-26 09:30:00|5442.6|5436.6|5437.1|5431.1|5442.6|5436.6|5427.1|5421.1|127
1616751300000|2021-03-26 09:35:00|5437.6|5431.6|5438|5432|5439.9|5433.9|5437.2|5431.2|18
1616751600000|2021-03-26 09:40:00|5439.3|5433.3|5425.3|5419.3|5439.3|5433.3|5417.2|5411.2|179
1616751900000|2021-03-26 09:45:00|5425.7|5419.7|5420.5|5414.5|5426.9|5420.9|5417.7|5410.5|166
1616752200000|2021-03-26 09:50:00|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5412.3|5406.3|52
1616752500000|2021-03-26 09:55:00|5419.7|5413.7|5431.8|5425.8|5431.8|5425.8|5414.9|5408.9|65
1616752800000|2021-03-26 10:00:00|5431.6|5425.6|5433.1|5427.1|5436|5430|5429.4|5423.4|48
1616753100000|2021-03-26 10:05:00|5432.9|5426.9|5432.2|5426.2|5432.9|5426.9|5426.5|5420.5|32
1616753400000|2021-03-26 10:10:00|5433.5|5427.5|5437.1|5431.1|5439.4|5433.4|5433.5|5427.5|24
1616753700000|2021-03-26 10:15:00|5436.7|5430.7|5433|5427|5441.9|5435.9|5432.5|5426.5|146
1616754000000|2021-03-26 10:20:00|5433.1|5427.1|5434.3|5428.3|5434.9|5428.9|5428.7|5422.7|27
1616754300000|2021-03-26 10:25:00|5436.1|5430.1|5435.5|5429.5|5438.3|5432.3|5435.5|5429.5|10
1616754600000|2021-03-26 10:30:00|5435.1|5429.1|5438.1|5432.1|5438.1|5432.1|5429.1|5423.1|29
1616754900000|2021-03-26 10:35:00|5439|5433|5436.8|5430.8|5441.2|5435.2|5436.8|5430.8|24
1616755200000|2021-03-26 10:40:00|5436.7|5430.7|5436.7|5430.7|5437.1|5431.1|5436.6|5430.6|9
1616755500000|2021-03-26 10:45:00|5437.1|5431.1|5432.4|5426.4|5437.1|5431.1|5432.4|5426.4|14
1616755800000|2021-03-26 10:50:00|5432.9|5426.9|5450.7|5444.7|5451.6|5445.6|5432|5426|46
1616756100000|2021-03-26 10:55:00|5450.4|5444.4|5446.2|5440.2|5450.4|5444.4|5444|5438|34
1616756400000|2021-03-26 11:00:00|5446.1|5440.1|5450.3|5444.3|5457.1|5445.7|5446.1|5440.1|53
1616756700000|2021-03-26 11:05:00|5449.7|5443.7|5463.7|5457.7|5464.6|5458.6|5449.7|5443.7|86
1616757000000|2021-03-26 11:10:00|5463.6|5457.6|5458.5|5452.5|5463.7|5457.7|5458.3|5452.3|44
1616757300000|2021-03-26 11:15:00|5457.9|5451.9|5452.9|5446.9|5457.9|5451.9|5452.5|5446.5|32
1616757600000|2021-03-26 11:20:00|5453|5447|5455.8|5449.8|5456.2|5450.2|5453|5447|22
1616757900000|2021-03-26 11:25:00|5456.2|5450.2|5458.4|5452.4|5460.3|5454.3|5455|5449|35
1616758200000|2021-03-26 11:30:00|5457.9|5451.9|5467|5461|5467.5|5461.5|5454.6|5448.6|93
1616758500000|2021-03-26 11:35:00|5466.6|5460.6|5464.9|5458.9|5479.8|5473.8|5464.5|5458.5|200
1616758800000|2021-03-26 11:40:00|5464.4|5458.4|5468.7|5462.7|5469.1|5463.1|5463.8|5457.8|43
1616759100000|2021-03-26 11:45:00|5466.9|5460.9|5467.2|5461.2|5467.6|5461.6|5463.7|5457.7|33
1616759400000|2021-03-26 11:50:00|5466.9|5460.9|5460.5|5454.5|5466.9|5460.9|5459.5|5453.5|22
1616759700000|2021-03-26 11:55:00|5460.4|5454.4|5465.9|5459.9|5468.3|5462.3|5460.4|5454.4|57
1616760000000|2021-03-26 12:00:00|5465.5|5459.5|5463.1|5457.1|5467.6|5461.6|5460.1|5454.1|50
1616760300000|2021-03-26 12:05:00|5463.5|5457.5|5465.1|5459.1|5465.6|5459.6|5463.1|5457.1|24
1616760600000|2021-03-26 12:10:00|5465.3|5459.3|5464.9|5458.9|5467.5|5461.5|5463.9|5457.9|26
1616760900000|2021-03-26 12:15:00|5464.5|5458.5|5462.2|5456.2|5466.1|5460.1|5461.9|5455.9|35
1616761200000|2021-03-26 12:20:00|5461.8|5455.8|5460.4|5454.4|5463.3|5457.3|5459.4|5453.4|38
1616761500000|2021-03-26 12:25:00|5460.8|5454.8|5464.3|5458.3|5464.7|5458.7|5459.9|5453.9|48
1616761800000|2021-03-26 12:30:00|5463.9|5457.9|5467|5461|5469.3|5463.3|5463.9|5457.9|99
1616762100000|2021-03-26 12:35:00|5466.3|5460.3|5454.9|5448.9|5467.4|5461.4|5452.7|5446.7|123
1616762400000|2021-03-26 12:40:00|5454.7|5448.7|5459.7|5449.7|5468.1|5462.1|5454.7|5445.7|192
1616765400000|2021-03-26 13:30:00|5460.5|5454.5|5457.8|5451.8|5477.7|5471.7|5437.2|5431.2|895
1616765700000|2021-03-26 13:35:00|5457.4|5451.4|5466.7|5460.7|5473.6|5467.6|5455.9|5449.9|577
1616766000000|2021-03-26 13:40:00|5466.3|5460.3|5463.1|5457.1|5469.2|5463.2|5458.5|5452.5|601
1616766300000|2021-03-26 13:45:00|5463.6|5457.6|5449.5|5443.5|5464.2|5458.2|5447.8|5441.8|505
1616766600000|2021-03-26 13:50:00|5449.4|5443.4|5444.2|5438.2|5460.2|5454.2|5443.8|5437.8|200
1616766900000|2021-03-26 13:55:00|5444|5438|5433.9|5427.9|5444.2|5438.2|5433.2|5427.2|337
1616767200000|2021-03-26 14:00:00|5434.3|5428.3|5436.1|5430.1|5442.8|5436.8|5433.5|5427.5|658
1616767500000|2021-03-26 14:05:00|5435.7|5429.7|5406.1|5400.1|5436.3|5430.3|5403.4|5397.4|463
1616767800000|2021-03-26 14:10:00|5406.4|5400.4|5414.5|5408.5|5415.1|5409.1|5392.9|5386.9|649
1616768100000|2021-03-26 14:15:00|5414.1|5408.1|5405.5|5399.5|5426.8|5420.8|5400.7|5394.7|455
1616768400000|2021-03-26 14:20:00|5406.2|5400.2|5402.4|5396.4|5412.8|5406.8|5391.9|5385.9|352
1616768700000|2021-03-26 14:25:00|5403.2|5397.2|5396.6|5390.6|5404|5398|5393.6|5387.6|252
1616769000000|2021-03-26 14:30:00|5397.9|5391.9|5390.4|5384.4|5398.2|5392.2|5379.5|5373.5|577
1616769300000|2021-03-26 14:35:00|5390.1|5384.1|5394.1|5388.1|5397.1|5391.1|5378.7|5372.7|555
1616769600000|2021-03-26 14:40:00|5393.6|5387.6|5369.1|5363.1|5397.1|5391.1|5367.8|5361.8|610
1616769900000|2021-03-26 14:45:00|5369.5|5363.5|5345.4|5339.4|5370.8|5364.8|5342.9|5336.9|875
1616770200000|2021-03-26 14:50:00|5345.8|5339.8|5348.1|5342.1|5360.4|5354.4|5345|5339|503
1616770500000|2021-03-26 14:55:00|5348.5|5342.5|5353.9|5347.9|5361.1|5355.1|5346.1|5340.1|296
1616770800000|2021-03-26 15:00:00|5353.5|5347.5|5349.7|5343.7|5354.3|5348.3|5345.1|5339.1|331
1616771100000|2021-03-26 15:05:00|5350.1|5344.1|5305.7|5299.7|5350.1|5344.1|5302.4|5296.4|1144
1616771400000|2021-03-26 15:10:00|5306.3|5300.3|5299.8|5293.8|5317.1|5311.1|5284.3|5278.3|802
1616771700000|2021-03-26 15:15:00|5301|5295|5305.9|5299.9|5314.7|5308.7|5290.3|5283.8|564
1616772000000|2021-03-26 15:20:00|5306.3|5300.3|5307.4|5301.4|5312.3|5306.3|5295.6|5289.6|452
1616772300000|2021-03-26 15:25:00|5307.3|5301.3|5304.8|5298.8|5313.2|5307.2|5304.4|5298.4|230
1616772600000|2021-03-26 15:30:00|5304.9|5298.9|5298.4|5292.4|5309.7|5303.7|5295.5|5289.5|338
1616772900000|2021-03-26 15:35:00|5298.3|5292.3|5226.2|5220.2|5299.4|5293.4|5225.3|5219.3|1214
1616773200000|2021-03-26 15:40:00|5226.1|5220.1|5230|5224|5243.5|5237.5|5192.8|5186.8|1562
1616773500000|2021-03-26 15:45:00|5230.9|5224.9|5227.5|5221.5|5237.3|5231.3|5199.8|5193.8|1026
1616773800000|2021-03-26 15:50:00|5228|5222|5222.7|5216.7|5228.7|5222.7|5205.1|5199.1|550
1616774100000|2021-03-26 15:55:00|5222.6|5216.6|5217.4|5211.4|5230.8|5224.8|5214.7|5208.7|398
1616774400000|2021-03-26 16:00:00|5220.5|5214.5|5207.8|5201.8|5226.9|5220.9|5207.8|5201.8|536
1616774700000|2021-03-26 16:05:00|5207.4|5201.4|5205.4|5199.4|5208.4|5202.4|5194.7|5188.7|671
1616775000000|2021-03-26 16:10:00|5205.1|5199.1|5216.6|5210.6|5216.9|5210.9|5201.6|5195.6|412
1616775300000|2021-03-26 16:15:00|5216.2|5210.2|5213.8|5207.8|5219.8|5213.8|5208.6|5202.6|344
1616775600000|2021-03-26 16:20:00|5212.7|5206.7|5218.8|5212.8|5227.1|5221.1|5209.2|5203.2|369
1616775900000|2021-03-26 16:25:00|5218.4|5212.4|5230.7|5224.7|5230.9|5224.9|5217.8|5211.8|460
1616776200000|2021-03-26 16:30:00|5230.6|5224.6|5251.3|5245.3|5251.3|5245.3|5223.2|5217.2|1079
1616776500000|2021-03-26 16:35:00|5251.2|5245.2|5234.6|5228.6|5256.4|5250.4|5234.6|5228.6|488
1616776800000|2021-03-26 16:40:00|5234.3|5228.3|5222.7|5216.7|5239.3|5233.3|5217.6|5211.6|424
1616777100000|2021-03-26 16:45:00|5222.8|5216.8|5210.8|5204.8|5224.4|5218.4|5210|5204|579
1616777400000|2021-03-26 16:50:00|5209.9|5203.9|5242.8|5236.8|5253|5247|5209.4|5203.4|578
1616777700000|2021-03-26 16:55:00|5242.4|5236.4|5245.6|5239.6|5247|5241|5228.6|5222.6|228
1616778000000|2021-03-26 17:00:00|5245.2|5239.2|5236.2|5230.2|5246|5240|5235.5|5229.5|137
1616778300000|2021-03-26 17:05:00|5236.7|5230.7|5236.8|5230.8|5237.1|5231.1|5220|5214|305
1616778600000|2021-03-26 17:10:00|5236.4|5230.4|5218.9|5212.9|5237.4|5231.4|5218.9|5212.9|320
1616778900000|2021-03-26 17:15:00|5219.3|5213.3|5212.7|5206.7|5222.2|5216.2|5211.9|5205.9|386
1616779200000|2021-03-26 17:20:00|5212.6|5206.6|5210|5204|5214.3|5208.3|5205.2|5199.2|565
1616779500000|2021-03-26 17:25:00|5209.6|5203.6|5206.8|5200.8|5213.3|5207.3|5204.1|5198.1|654
1616779800000|2021-03-26 17:30:00|5205.3|5199.3|5197.3|5191.3|5206.7|5200.7|5197.2|5191.2|723
1616780100000|2021-03-26 17:35:00|5197.8|5191.8|5200.3|5194.3|5204.2|5198.2|5196.2|5190.2|548
1616780400000|2021-03-26 17:40:00|5201.7|5195.7|5197.6|5191.6|5204.2|5198.2|5196.1|5190.1|620
1616780700000|2021-03-26 17:45:00|5197.3|5191.3|5190|5184|5200.1|5194.1|5189.7|5183.7|788
1616781000000|2021-03-26 17:50:00|5190.7|5184.7|5188.7|5182.7|5191.6|5185.6|5188.7|5182.7|382
1616781300000|2021-03-26 17:55:00|5188.6|5182.6|5188|5182|5189.1|5183.1|5186.1|5180.1|500
1616781600000|2021-03-26 18:00:00|5188.1|5182.1|5188.2|5182.2|5189.1|5183.1|5186.5|5180.5|495
1616781900000|2021-03-26 18:05:00|5188.1|5182.1|5190|5184|5190.3|5184.3|5187.6|5181.6|312
1616782200000|2021-03-26 18:10:00|5189.9|5183.9|5188.3|5182.3|5193.3|5187.3|5188|5182|862
1616782500000|2021-03-26 18:15:00|5188.4|5182.4|5190.6|5184.6|5191.6|5185.6|5187.9|5181.9|398
1616976000000|2021-03-29 00:00:00|5176.1|5170.1|5158.8|5152.8|5176.1|5170.1|5150.8|5144.8|700
1616976300000|2021-03-29 00:05:00|5159.3|5153.3|5143.6|5137.6|5161.3|5155.3|5143.2|5137.2|302
1616976600000|2021-03-29 00:10:00|5143.7|5137.7|5147.7|5141.7|5148.8|5142.8|5142.5|5136.5|93
1616976900000|2021-03-29 00:15:00|5147.6|5141.6|5155.4|5149.4|5157.1|5151.1|5147.6|5141.6|48
1616977200000|2021-03-29 00:20:00|5155.9|5149.9|5158.6|5152.6|5163|5157|5154|5148|143
1616977500000|2021-03-29 00:25:00|5159.1|5153.1|5171.1|5165.1|5175.5|5169.5|5157.8|5151.8|244
1616977800000|2021-03-29 00:30:00|5172.1|5166.1|5172.9|5166.9|5174.6|5168.6|5168.8|5162.8|60
1616978100000|2021-03-29 00:35:00|5172|5166|5167.2|5161.2|5172|5166|5165.5|5159.5|44
1616978400000|2021-03-29 00:40:00|5167.5|5161.5|5159.4|5153.4|5167.7|5161.7|5158.8|5152.8|63
1616978700000|2021-03-29 00:45:00|5160.7|5154.7|5170.2|5164.2|5171.1|5165.1|5159.9|5153.9|88
1616979000000|2021-03-29 00:50:00|5170.1|5164.1|5164.1|5158.1|5172.1|5166.1|5162.6|5156.6|77
1616979300000|2021-03-29 00:55:00|5164.5|5158.5|5161.2|5155.2|5167.1|5161.1|5158.9|5152.9|50
1616979600000|2021-03-29 01:00:00|5160.8|5154.8|5164.5|5158.5|5173.9|5167.9|5160.8|5154.8|147
1616979900000|2021-03-29 01:05:00|5163.8|5157.8|5185.3|5179.3|5192|5186|5163.8|5157.8|378
1616980200000|2021-03-29 01:10:00|5185.7|5179.7|5186.3|5180.3|5190.1|5184.1|5183.1|5177.1|69
1616980500000|2021-03-29 01:15:00|5185.1|5179.1|5183.5|5177.5|5186|5180|5175.8|5169.8|130
1616980800000|2021-03-29 01:20:00|5182|5176|5177.5|5171.5|5184.2|5178.2|5177.5|5171.5|151
1616981100000|2021-03-29 01:25:00|5177.4|5171.4|5175.2|5165.2|5178.3|5172.3|5169.6|5163.6|95
1616981400000|2021-03-29 01:30:00|5175|5165|5173.7|5167.7|5175|5167.9|5170.9|5164.9|30
1616981700000|2021-03-29 01:35:00|5174.1|5168.1|5178.9|5172.9|5181.1|5175.1|5174.1|5168.1|106
1616982000000|2021-03-29 01:40:00|5178.4|5172.4|5185.4|5179.4|5187|5181|5176.4|5170.4|38
1616982300000|2021-03-29 01:45:00|5184.9|5178.9|5185.5|5179.5|5189.1|5183.1|5183.7|5177.7|87
1616982600000|2021-03-29 01:50:00|5185.4|5179.4|5177.6|5171.6|5187.7|5181.7|5176|5170|185
1616982900000|2021-03-29 01:55:00|5177.1|5171.1|5177.7|5171.7|5178.2|5172.2|5175.8|5169.8|58
1616983200000|2021-03-29 02:00:00|5177.3|5171.3|5177.2|5171.2|5177.5|5171.5|5173.3|5167.3|42
1616983500000|2021-03-29 02:05:00|5177|5171|5173.2|5167.2|5177|5171|5169.1|5163.1|101
1616983800000|2021-03-29 02:10:00|5172.7|5166.7|5172.1|5166.1|5173.5|5167.5|5171.1|5165.1|27
1616984100000|2021-03-29 02:15:00|5172.5|5166.5|5176.7|5170.7|5178.7|5172.7|5172.1|5166.1|29
1616984400000|2021-03-29 02:20:00|5177|5171|5177.9|5171.9|5179.8|5173.8|5176.7|5170.7|16
1616984700000|2021-03-29 02:25:00|5178.1|5172.1|5181.9|5175.9|5182.8|5176.8|5176.7|5170.7|40
1616985000000|2021-03-29 02:30:00|5182.3|5176.3|5183.3|5177.3|5184.8|5178.8|5182.3|5176.3|25
1616985300000|2021-03-29 02:35:00|5182.6|5176.6|5182.5|5176.5|5183.3|5177.3|5180.9|5174.9|38
1616985600000|2021-03-29 02:40:00|5182.1|5176.1|5185.7|5179.7|5187.7|5181.7|5181.3|5175.3|48
1616985900000|2021-03-29 02:45:00|5186.6|5180.6|5186.7|5180.7|5188|5182|5184.6|5178.6|85
1616986200000|2021-03-29 02:50:00|5186.6|5180.6|5187.9|5181.9|5189.1|5183.1|5183.2|5177.2|34
1616986500000|2021-03-29 02:55:00|5187.4|5181.4|5183.9|5177.9|5188.3|5182.3|5181.3|5175.3|79
1616986800000|2021-03-29 03:00:00|5184|5178|5193.7|5187.7|5194.1|5188.1|5184|5178|91
1616987100000|2021-03-29 03:05:00|5193.9|5187.9|5187.7|5181.7|5195.7|5189.7|5187.2|5181.2|87
1616987400000|2021-03-29 03:10:00|5187.2|5181.2|5179.8|5173.8|5188|5182|5179.2|5173.2|58
1616987700000|2021-03-29 03:15:00|5180.3|5174.3|5183.4|5177.4|5185.8|5179.8|5180.1|5174.1|27
1616988000000|2021-03-29 03:20:00|5183|5177|5180.7|5174.7|5183|5177|5179.8|5173.8|29
1616988300000|2021-03-29 03:25:00|5180.3|5174.3|5180|5174|5180.6|5174.6|5176.2|5170.2|37
1616988600000|2021-03-29 03:30:00|5180.1|5174.1|5179.3|5173.3|5180.5|5174.5|5177.5|5171.5|23
1616988900000|2021-03-29 03:35:00|5178.9|5172.9|5174.7|5168.7|5178.9|5172.9|5174.3|5168.3|95
1616989200000|2021-03-29 03:40:00|5174.5|5168.5|5178.1|5172.1|5178.2|5172.2|5174.2|5168.2|31
1616989500000|2021-03-29 03:45:00|5178.5|5172.5|5189.6|5183.6|5190|5184|5178.5|5172.5|80
1616989800000|2021-03-29 03:50:00|5189.5|5183.5|5189.5|5183.5|5189.6|5183.6|5186.4|5180.4|30
1616990100000|2021-03-29 03:55:00|5189.1|5183.1|5191.8|5185.8|5193.7|5187.7|5189|5183|69
1616990400000|2021-03-29 04:00:00|5190.7|5184.7|5191|5185|5192.8|5186.8|5189.4|5183.4|78
1616990700000|2021-03-29 04:05:00|5191.5|5185.5|5189.9|5183.9|5194|5188|5188|5182|70
1616991000000|2021-03-29 04:10:00|5189.5|5183.5|5188.5|5182.5|5190.5|5184.5|5188.5|5182.5|14
1616991300000|2021-03-29 04:15:00|5188.3|5182.3|5192.8|5186.8|5194|5188|5188.3|5182.3|32
1616991600000|2021-03-29 04:20:00|5193.2|5187.2|5190.8|5184.8|5195|5189|5190.3|5184.3|12
1616991900000|2021-03-29 04:25:00|5190.7|5184.7|5193.2|5187.2|5193.2|5187.2|5190.7|5184.7|7
1616992200000|2021-03-29 04:30:00|5192.2|5186.2|5183.9|5177.9|5192.3|5186.3|5182.9|5176.9|38
1616992500000|2021-03-29 04:35:00|5184.3|5178.3|5183.6|5177.6|5184.8|5178.8|5182.4|5176.4|25
1616992800000|2021-03-29 04:40:00|5182.4|5176.4|5182.9|5176.9|5182.9|5176.9|5182.1|5176.1|9
1616993100000|2021-03-29 04:45:00|5183.3|5177.3|5182.4|5176.4|5183.6|5177.6|5181.4|5175.4|7
1616993400000|2021-03-29 04:50:00|5181.8|5175.8|5181.4|5175.4|5181.8|5175.8|5181|5175|5
1616993700000|2021-03-29 04:55:00|5181|5175|5179.9|5173.9|5181|5175|5179.9|5173.9|33
1616994000000|2021-03-29 05:00:00|5180.7|5174.7|5179.4|5173.4|5180.7|5174.7|5178.9|5172.9|14
1616994300000|2021-03-29 05:05:00|5178.9|5172.9|5175.8|5169.8|5180.2|5174.2|5174.8|5168.8|51
1616994600000|2021-03-29 05:10:00|5175.5|5169.5|5169.8|5163.8|5175.7|5169.7|5168.6|5162.6|87
1616994900000|2021-03-29 05:15:00|5170.1|5164.1|5165.5|5159.5|5171.8|5165.8|5162.8|5156.8|134
1616995200000|2021-03-29 05:20:00|5164.6|5158.6|5164.1|5158.1|5170.3|5164.3|5163.3|5157.3|68
1616995500000|2021-03-29 05:25:00|5163.6|5157.6|5155.5|5149.5|5164.3|5158.3|5153.3|5147.3|99
1616995800000|2021-03-29 05:30:00|5155.1|5149.1|5165.1|5159.1|5169.5|5163.5|5154.6|5148.6|96
1616996100000|2021-03-29 05:35:00|5164.6|5158.6|5159.1|5153.1|5165.1|5159.1|5159.1|5153.1|26
1616996400000|2021-03-29 05:40:00|5158.8|5152.8|5163.5|5157.5|5163.5|5157.5|5157.5|5151.5|48
1616996700000|2021-03-29 05:45:00|5163.2|5157.2|5155.3|5149.3|5163.2|5157.2|5148.4|5142.4|153
1616997000000|2021-03-29 05:50:00|5154.9|5148.9|5161.5|5155.5|5161.5|5155.5|5154.6|5148.6|27
1616997300000|2021-03-29 05:55:00|5161.8|5155.8|5160.4|5154.4|5164|5158|5160.4|5154.4|34
1616997600000|2021-03-29 06:00:00|5160.9|5154.9|5160.1|5154.1|5161.4|5155.4|5158.8|5152.8|4
1616997900000|2021-03-29 06:05:00|5159.9|5153.9|5159.4|5153.4|5160.3|5154.3|5158.9|5152.9|8
1616998200000|2021-03-29 06:10:00|5159.1|5153.1|5148.8|5142.8|5159.1|5153.1|5147.2|5141.2|113
1616998500000|2021-03-29 06:15:00|5148.5|5142.5|5152.7|5146.7|5152.7|5146.7|5148.5|5142.5|98
1616998800000|2021-03-29 06:20:00|5152.5|5146.5|5151.7|5145.7|5153.5|5147.5|5150.8|5144.8|19
1616999100000|2021-03-29 06:25:00|5151.8|5145.8|5157.6|5151.6|5158.3|5152.3|5151.7|5145.7|50
1616999400000|2021-03-29 06:30:00|5158.1|5152.1|5161.3|5155.3|5162.5|5156.5|5155.1|5149.1|28
1616999700000|2021-03-29 06:35:00|5161.6|5155.6|5161.3|5155.3|5164.8|5158.8|5161.3|5155.3|13
1617000000000|2021-03-29 06:40:00|5160.8|5154.8|5167.1|5161.1|5167.1|5161.1|5158.8|5152.8|18
1617000300000|2021-03-29 06:45:00|5160.9|5154.9|5149.5|5143.5|5160.9|5154.9|5149.5|5143.5|132
1617000600000|2021-03-29 06:50:00|5148.8|5142.8|5154.5|5148.5|5155.6|5149.6|5148.2|5142.2|42
1617000900000|2021-03-29 06:55:00|5154.8|5148.8|5153.2|5147.2|5158.1|5150.5|5151.2|5145.2|42
1617001200000|2021-03-29 07:00:00|5153.9|5147.9|5157.7|5151.7|5159.3|5153.3|5153.7|5147.7|20
1617001500000|2021-03-29 07:05:00|5159.3|5153.3|5162.5|5156.5|5173|5167|5159.3|5153.3|99
1617001800000|2021-03-29 07:10:00|5162.9|5156.9|5154.7|5148.7|5163.7|5157.7|5154.7|5148.7|118
1617002100000|2021-03-29 07:15:00|5154.4|5148.4|5152.8|5146.8|5155.9|5149.9|5151.2|5145.2|29
1617002400000|2021-03-29 07:20:00|5152.7|5146.7|5156.8|5150.8|5157.1|5151.1|5152.3|5146.3|46
1617002700000|2021-03-29 07:25:00|5157.2|5151.2|5160.3|5154.3|5161.3|5155.3|5157.2|5151.2|14
1617003000000|2021-03-29 07:30:00|5159.8|5153.8|5161.4|5155.4|5165.9|5159.9|5159.8|5153.8|42
1617003300000|2021-03-29 07:35:00|5161.6|5155.6|5156.1|5150.1|5161.6|5155.6|5154.4|5148.4|39
1617003600000|2021-03-29 07:40:00|5154.6|5148.6|5157.6|5151.6|5157.6|5151.6|5153.1|5147.1|21
1617003900000|2021-03-29 07:45:00|5157.9|5151.9|5156.5|5150.5|5158.4|5152.4|5155.9|5149.9|8
1617004200000|2021-03-29 07:50:00|5157.2|5151.2|5162.5|5156.5|5165.2|5159.2|5157.2|5151.2|21
1617004500000|2021-03-29 07:55:00|5162.9|5156.9|5167.7|5161.7|5168.7|5162.7|5162.9|5156.9|54
1617004800000|2021-03-29 08:00:00|5167.3|5161.3|5169.3|5163.3|5171.7|5165.7|5166.9|5160.9|122
1617005100000|2021-03-29 08:05:00|5168.4|5162.4|5179.5|5173.5|5180|5174|5167.4|5161.4|206
1617005400000|2021-03-29 08:10:00|5180.4|5174.4|5185.7|5179.7|5185.7|5179.7|5177.1|5171.1|134
1617005700000|2021-03-29 08:15:00|5185.3|5179.3|5176.6|5170.6|5185.3|5179.3|5176.3|5170.3|59
1617006000000|2021-03-29 08:20:00|5176.1|5170.1|5187.2|5181.2|5187.6|5181.6|5173.7|5167.7|86
1617006300000|2021-03-29 08:25:00|5187.9|5181.9|5192.8|5186.8|5193.6|5187.6|5184|5178|116
1617006600000|2021-03-29 08:30:00|5192.4|5186.4|5181|5175|5193.3|5187.3|5181|5175|122
1617006900000|2021-03-29 08:35:00|5180.5|5174.5|5179.4|5173.4|5183|5177|5176|5170|42
1617007200000|2021-03-29 08:40:00|5179.7|5173.7|5174.8|5168.8|5180.9|5174.9|5172.4|5166.4|65
1617007500000|2021-03-29 08:45:00|5175.6|5169.6|5180.3|5174.3|5180.7|5174.7|5175.5|5169.5|102
1617007800000|2021-03-29 08:50:00|5180.7|5174.7|5186.6|5180.6|5188.3|5182.3|5179.8|5173.8|155
1617008100000|2021-03-29 08:55:00|5186.9|5180.9|5187|5181|5189|5183|5184.2|5178.2|52
1617008400000|2021-03-29 09:00:00|5187.5|5181.5|5188|5182|5188.9|5182.9|5186|5180|88
1617008700000|2021-03-29 09:05:00|5187.7|5181.7|5202.2|5196.2|5203.6|5197.6|5187.3|5181.3|240
1617009000000|2021-03-29 09:10:00|5202.7|5196.7|5207.5|5201.5|5208|5202|5202.7|5196.7|81
1617009300000|2021-03-29 09:15:00|5207.6|5201.6|5215.8|5209.8|5215.8|5209.8|5205.7|5199.7|95
1617009600000|2021-03-29 09:20:00|5215.4|5209.4|5232.8|5226.8|5238.2|5232.2|5215.4|5209.4|342
1617009900000|2021-03-29 09:25:00|5233.2|5227.2|5230.2|5224.2|5234.2|5227.6|5228.7|5222.7|126
1617010200000|2021-03-29 09:30:00|5230|5224|5220.8|5214.8|5230|5224|5218.8|5212.8|137
1617010500000|2021-03-29 09:35:00|5221.2|5215.2|5214.9|5208.9|5221.3|5215.3|5214.8|5208.8|45
1617010800000|2021-03-29 09:40:00|5215.3|5209.3|5217.4|5211.4|5218.6|5212.6|5214.4|5208.4|73
1617011100000|2021-03-29 09:45:00|5217.3|5211.3|5221.3|5215.3|5224.9|5218.9|5217.3|5211.3|60
1617011400000|2021-03-29 09:50:00|5221.4|5215.4|5221.2|5215.2|5221.8|5215.8|5217.5|5211.5|43
1617011700000|2021-03-29 09:55:00|5221.3|5215.3|5215.8|5209.8|5224.4|5218.4|5215.8|5209.8|30
1617012000000|2021-03-29 10:00:00|5215.7|5209.7|5195.7|5189.7|5215.7|5209.7|5195.1|5189.1|242
1617012300000|2021-03-29 10:05:00|5196|5190|5192.7|5186.7|5200|5194|5189.6|5183.6|112
1617012600000|2021-03-29 10:10:00|5192.5|5186.5|5198.7|5192.7|5199.7|5193.7|5191.7|5185.7|46
1617012900000|2021-03-29 10:15:00|5197.2|5191.2|5197.4|5191.4|5199.3|5193.3|5195|5189|28
1617013200000|2021-03-29 10:20:00|5197.2|5191.2|5197.5|5191.5|5201.7|5195.7|5196.4|5190.4|23
1617013500000|2021-03-29 10:25:00|5197.8|5191.8|5201.2|5195.2|5202.2|5196.2|5197.8|5191.8|88
1617013800000|2021-03-29 10:30:00|5200.8|5194.8|5192.5|5186.5|5201.2|5195.2|5187.2|5181.2|196
1617014100000|2021-03-29 10:35:00|5190.5|5184.5|5194.9|5188.9|5194.9|5188.9|5188.3|5182.3|36
1617014400000|2021-03-29 10:40:00|5195.3|5189.3|5197.4|5191.4|5200.3|5194.3|5194.9|5188.9|37
1617014700000|2021-03-29 10:45:00|5197.8|5191.8|5200.1|5194.1|5201.3|5195.3|5196.4|5190.4|63
1617015000000|2021-03-29 10:50:00|5199.8|5193.8|5197.6|5191.6|5201.9|5195.9|5197.6|5191.6|47
1617015300000|2021-03-29 10:55:00|5198.1|5192.1|5198.3|5192.3|5199.3|5193.3|5196.6|5190.6|31
1617015600000|2021-03-29 11:00:00|5198.1|5192.1|5201.3|5195.3|5201.6|5195.6|5198.1|5192.1|35
1617015900000|2021-03-29 11:05:00|5202.4|5196.4|5200.8|5194.8|5202.4|5196.4|5200.8|5194.8|12
1617016200000|2021-03-29 11:10:00|5201.3|5195.3|5195.9|5189.9|5201.3|5195.3|5195|5189|22
1617016500000|2021-03-29 11:15:00|5196.4|5190.4|5199.2|5193.2|5200.4|5194.4|5196.4|5190.4|21
1617016800000|2021-03-29 11:20:00|5198.9|5192.9|5196|5190|5200.4|5194.4|5195.7|5189.7|25
1617017100000|2021-03-29 11:25:00|5196.4|5190.4|5187|5181|5196.7|5190.7|5186.8|5180.8|55
1617017400000|2021-03-29 11:30:00|5186.6|5180.6|5190.7|5184.7|5192.7|5186.7|5186.1|5180.1|88
1617017700000|2021-03-29 11:35:00|5190.8|5184.8|5187.5|5181.5|5191.7|5185.7|5187|5181|19
1617018000000|2021-03-29 11:40:00|5187.9|5181.9|5189.6|5183.6|5192.6|5186.6|5187.9|5181.9|78
1617018300000|2021-03-29 11:45:00|5190.1|5184.1|5193.2|5187.2|5195.2|5189.2|5190.1|5184.1|74
1617018600000|2021-03-29 11:50:00|5193.5|5187.5|5201.3|5195.3|5203.5|5197.5|5193.5|5187.5|144
1617018900000|2021-03-29 11:55:00|5201.6|5195.6|5207.2|5201.2|5207.3|5201.3|5200.4|5194.4|124
1617019200000|2021-03-29 12:00:00|5206.8|5200.8|5215.6|5209.6|5216.9|5210.9|5206.8|5200.8|198
1617019500000|2021-03-29 12:05:00|5216.1|5210.1|5215.7|5209.7|5217.9|5211.9|5211.4|5205.4|82
1617019800000|2021-03-29 12:10:00|5216.4|5210.4|5194|5188|5216.4|5210.4|5186.4|5180.4|154
1617020100000|2021-03-29 12:15:00|5194.4|5188.4|5192.8|5186.8|5195.5|5189.5|5188.1|5182.1|77
1617020400000|2021-03-29 12:20:00|5193.2|5187.2|5194.8|5188.8|5196.3|5190.3|5190.9|5184.9|42
1617020700000|2021-03-29 12:25:00|5194.9|5188.9|5193.8|5187.8|5196.3|5190.3|5190.1|5184.1|47
1617021000000|2021-03-29 12:30:00|5193.9|5187.9|5200.3|5194.3|5204.9|5198.9|5193.3|5187.3|125
1617021300000|2021-03-29 12:35:00|5200.7|5194.7|5202.8|5196.8|5204.5|5198.5|5200|5194|85
1617021600000|2021-03-29 12:40:00|5203.8|5197.8|5198.7|5192.7|5205.2|5199.2|5196.3|5185.7|78
1617024600000|2021-03-29 13:30:00|5192.5|5186.5|5173.6|5167.6|5209.4|5203.4|5168.6|5162.6|1347
1617024900000|2021-03-29 13:35:00|5172.9|5166.9|5206.7|5200.7|5210.4|5204.4|5172.1|5166.1|738
1617025200000|2021-03-29 13:40:00|5207|5201|5240.4|5234.4|5252.7|5246.7|5204.8|5198.8|828
1617025500000|2021-03-29 13:45:00|5239.8|5233.8|5246.6|5240.6|5255.1|5249.1|5233.5|5227.5|811
1617025800000|2021-03-29 13:50:00|5246.2|5240.2|5218.1|5212.1|5246.2|5240.2|5218|5212|624
1617026100000|2021-03-29 13:55:00|5218.5|5212.5|5226.3|5220.3|5231|5225|5208.3|5202.3|460
1617026400000|2021-03-29 14:00:00|5226.5|5220.5|5236|5230|5236.7|5230.7|5218.1|5212.1|610
1617026700000|2021-03-29 14:05:00|5235.3|5229.3|5220.6|5214.6|5235.3|5229.3|5220.4|5214.4|382
1617027000000|2021-03-29 14:10:00|5221.1|5215.1|5225.7|5219.7|5231.5|5225.5|5221.1|5215.1|283
1617027300000|2021-03-29 14:15:00|5225|5219|5191.6|5185.6|5225|5219|5191.3|5185.3|607
1617027600000|2021-03-29 14:20:00|5191.3|5185.3|5201.9|5195.9|5212.9|5206.9|5190.7|5184.7|426
1617027900000|2021-03-29 14:25:00|5202.3|5196.3|5196.3|5190.3|5210.2|5204.2|5194.7|5188.7|305
1617028200000|2021-03-29 14:30:00|5196.7|5190.7|5222.3|5216.3|5232.9|5226.9|5195|5189|891
1617028500000|2021-03-29 14:35:00|5222|5216|5244.5|5238.5|5248.8|5242.8|5222|5216|488
1617028800000|2021-03-29 14:40:00|5244.2|5238.2|5226.4|5220.4|5244.5|5238.5|5224.6|5218.6|363
1617029100000|2021-03-29 14:45:00|5226|5220|5220.3|5214.3|5231.2|5225.2|5211.5|5205.5|361
1617029400000|2021-03-29 14:50:00|5219.7|5213.7|5212.2|5206.2|5220|5214|5210.3|5204.3|223
1617029700000|2021-03-29 14:55:00|5212.5|5206.5|5214.9|5208.9|5219|5213|5210.7|5204.7|217
1617030000000|2021-03-29 15:00:00|5214.8|5208.8|5212.3|5206.3|5218.1|5212.1|5208.6|5202.6|327
1617030300000|2021-03-29 15:05:00|5212.6|5206.6|5219.2|5213.2|5220|5214|5208.4|5202.4|197
1617030600000|2021-03-29 15:10:00|5219.5|5213.5|5223.5|5217.5|5231.7|5225.7|5219.2|5213.2|310
1617030900000|2021-03-29 15:15:00|5222.8|5216.8|5225.2|5219.2|5226|5220|5219.5|5213.5|164
1617031200000|2021-03-29 15:20:00|5224.8|5218.8|5223.8|5217.8|5230.5|5224.5|5223.2|5217.2|145
1617031500000|2021-03-29 15:25:00|5224.2|5218.2|5227.3|5221.3|5227.3|5221.3|5220.4|5214.4|142
1617031800000|2021-03-29 15:30:00|5226.9|5220.9|5224.4|5218.4|5234.7|5228.7|5224.4|5218.4|171
1617032100000|2021-03-29 15:35:00|5224|5218|5243.5|5237.5|5245|5239|5223.9|5217.9|245
1617032400000|2021-03-29 15:40:00|5243.1|5237.1|5235.3|5229.3|5243.5|5237.5|5233.9|5227.9|227
1617032700000|2021-03-29 15:45:00|5234.9|5228.9|5232.3|5226.3|5238.1|5232.1|5230.3|5224.3|154
1617033000000|2021-03-29 15:50:00|5232|5226|5237.2|5231.2|5239.4|5233.4|5230.8|5224.8|406
1617033300000|2021-03-29 15:55:00|5237|5231|5253.2|5247.2|5254.1|5248.1|5237|5231|290
1617033600000|2021-03-29 16:00:00|5252.9|5246.9|5255.8|5249.8|5261.1|5255.1|5248.6|5242.6|420
1617033900000|2021-03-29 16:05:00|5255.4|5249.4|5260.9|5254.9|5262|5256|5252.1|5246.1|422
1617034200000|2021-03-29 16:10:00|5262.4|5256.4|5282|5276|5283.5|5277.5|5262.4|5256.4|758
1617034500000|2021-03-29 16:15:00|5282.4|5276.4|5298.4|5292.4|5299.9|5293.9|5281.5|5275.5|744
1617034800000|2021-03-29 16:20:00|5297|5291|5307.3|5301.3|5322.6|5312.7|5294.8|5288.8|611
1617035100000|2021-03-29 16:25:00|5307.5|5301.5|5290.2|5284.2|5313.8|5307.8|5289.3|5283.3|770
1617035400000|2021-03-29 16:30:00|5289.7|5283.7|5291.3|5285.3|5294.7|5288.7|5281.6|5275.6|473
1617035700000|2021-03-29 16:35:00|5291.4|5285.4|5291.7|5285.7|5294.6|5288.6|5287.7|5281.7|345
1617036000000|2021-03-29 16:40:00|5292.2|5286.2|5294.2|5288.2|5301.5|5295.5|5291.5|5285.5|282
1617036300000|2021-03-29 16:45:00|5294.4|5288.4|5287|5281|5298.7|5292.7|5285.9|5279.9|193
1617036600000|2021-03-29 16:50:00|5287.1|5281.1|5297.3|5291.3|5297.9|5291.9|5286.4|5280.4|192
1617036900000|2021-03-29 16:55:00|5298.1|5292.1|5298.7|5292.7|5305.3|5299.3|5295.8|5289.8|175
1617037200000|2021-03-29 17:00:00|5298.3|5292.3|5303.8|5297.8|5304|5298|5298.2|5292.2|225
1617037500000|2021-03-29 17:05:00|5303.5|5297.5|5315|5309|5320|5314|5302.7|5296.7|269
1617037800000|2021-03-29 17:10:00|5316|5310|5316.6|5310.6|5317.3|5311.3|5303.9|5297.9|264
1617038100000|2021-03-29 17:15:00|5316.2|5310.2|5310.5|5304.5|5324.2|5318.2|5309.7|5303.7|222
1617038400000|2021-03-29 17:20:00|5310.7|5304.7|5305.8|5299.8|5311.6|5305.6|5299.3|5293.3|285
1617038700000|2021-03-29 17:25:00|5306.3|5300.3|5303.9|5297.9|5311.2|5305.2|5303.9|5297.9|261
1617039000000|2021-03-29 17:30:00|5303.5|5297.5|5308.7|5302.7|5309.8|5303.8|5298|5292|276
1617039300000|2021-03-29 17:35:00|5308.8|5302.8|5301.8|5295.8|5308.8|5302.8|5298.1|5292.1|306
1617039600000|2021-03-29 17:40:00|5302.1|5296.1|5308.5|5302.5|5308.5|5302.5|5300.1|5294.1|265
1617039900000|2021-03-29 17:45:00|5306.9|5300.9|5316.5|5310.5|5318.2|5312.2|5301.8|5295.8|274
1617040200000|2021-03-29 17:50:00|5316.9|5310.9|5302.6|5296.6|5318.3|5312.3|5301.5|5295.5|278
1617040500000|2021-03-29 17:55:00|5302.9|5296.9|5307.8|5301.8|5310.7|5304.7|5300.8|5294.8|336
1617040800000|2021-03-29 18:00:00|5306.8|5300.8|5275|5269|5307|5301|5274.5|5268.5|804
1617041100000|2021-03-29 18:05:00|5275.3|5269.3|5265.3|5259.3|5279.6|5273.6|5263.2|5257.2|815
1617041400000|2021-03-29 18:10:00|5265.8|5259.8|5237.2|5231.2|5273|5267|5226|5220|2151
1617041700000|2021-03-29 18:15:00|5237.9|5231.9|5236.2|5230.2|5239|5233|5230.5|5224.5|668
1617062400000|2021-03-30 00:00:00|5235.7|5229.7|5257.1|5251.1|5259|5253|5235.7|5229.7|186
1617062700000|2021-03-30 00:05:00|5256.5|5250.5|5251.2|5245.2|5258.6|5252.6|5250.3|5244.3|70
1617063000000|2021-03-30 00:10:00|5251.9|5245.9|5247.2|5241.2|5252.7|5246.7|5247.2|5241.2|67
1617063300000|2021-03-30 00:15:00|5246.5|5240.5|5248.3|5242.3|5249.8|5243.8|5242.9|5236.9|89
1617063600000|2021-03-30 00:20:00|5248.2|5242.2|5252|5246|5252.6|5246.6|5248.2|5242.2|41
1617063900000|2021-03-30 00:25:00|5251.3|5245.3|5255.9|5249.9|5255.9|5249.9|5248.3|5242.3|53
1617064200000|2021-03-30 00:30:00|5255.7|5249.7|5250.6|5244.6|5255.7|5249.7|5248.9|5242.9|52
1617064500000|2021-03-30 00:35:00|5251.4|5245.4|5250.4|5244.4|5253.8|5247.8|5250.1|5244.1|17
1617064800000|2021-03-30 00:40:00|5249.9|5243.9|5246.6|5240.6|5250.6|5244.6|5246.6|5240.6|23
1617065100000|2021-03-30 00:45:00|5245.6|5239.6|5245.6|5239.6|5246.9|5240.9|5244.6|5238.6|40
1617065400000|2021-03-30 00:50:00|5245.3|5239.3|5233.9|5227.9|5245.4|5239.4|5233.6|5227.6|60
1617065700000|2021-03-30 00:55:00|5233.6|5227.6|5232.6|5226.6|5235.6|5229.6|5231.5|5225.5|48
1617066000000|2021-03-30 01:00:00|5233.5|5227.5|5224.2|5218.2|5236.6|5230.6|5221.5|5215.5|108
1617066300000|2021-03-30 01:05:00|5224.4|5218.4|5222.4|5216.4|5229.4|5223.4|5222.4|5216.4|26
1617066600000|2021-03-30 01:10:00|5223.2|5217.2|5231.3|5225.3|5231.7|5225.7|5223.1|5217.1|36
1617066900000|2021-03-30 01:15:00|5230.9|5224.9|5227.7|5221.7|5230.9|5224.9|5227.7|5221.7|18
1617067200000|2021-03-30 01:20:00|5227.5|5221.5|5224.6|5218.6|5227.5|5221.5|5223.7|5217.7|73
1617067500000|2021-03-30 01:25:00|5225.1|5219.1|5227.1|5221.1|5227.1|5221.1|5225.1|5219.1|13
1617067800000|2021-03-30 01:30:00|5227.8|5221.8|5222.2|5216.2|5228.1|5222.1|5221.1|5215.1|44
1617068100000|2021-03-30 01:35:00|5220.3|5214.3|5208.4|5202.4|5220.3|5214.3|5207|5201|140
1617068400000|2021-03-30 01:40:00|5208.2|5202.2|5217.6|5211.6|5218.6|5212.6|5208.2|5202.2|120
1617068700000|2021-03-30 01:45:00|5218|5212|5220.3|5214.3|5221.5|5215.5|5218|5212|21
1617069000000|2021-03-30 01:50:00|5220.7|5214.7|5219.3|5213.3|5221.2|5215.2|5215|5209|17
1617069300000|2021-03-30 01:55:00|5219.7|5213.7|5224.9|5218.9|5225.9|5219.9|5219.7|5213.7|41
1617069600000|2021-03-30 02:00:00|5225.9|5219.9|5224.8|5218.8|5225.9|5219.9|5220.9|5214.9|29
1617069900000|2021-03-30 02:05:00|5224.9|5218.9|5225|5219|5225.8|5219.8|5223.4|5217.4|36
1617070200000|2021-03-30 02:10:00|5225.1|5219.1|5224.8|5218.8|5225.5|5219.5|5223.9|5217.9|11
1617070500000|2021-03-30 02:15:00|5224.3|5218.3|5222.7|5216.7|5226.7|5220.7|5222.7|5216.7|44
1617070800000|2021-03-30 02:20:00|5223.1|5217.1|5225.4|5219.4|5225.4|5219.4|5223.1|5217.1|49
1617071100000|2021-03-30 02:25:00|5225.6|5219.6|5231.7|5225.7|5232.2|5226.2|5225.6|5219.6|80
1617071400000|2021-03-30 02:30:00|5232.1|5226.1|5233.6|5227.6|5237.4|5231.4|5231.7|5225.7|115
1617071700000|2021-03-30 02:35:00|5232.9|5226.9|5236.1|5230.1|5236.6|5230.6|5232.3|5226.3|40
1617072000000|2021-03-30 02:40:00|5236.5|5230.5|5228.4|5222.4|5237.4|5231.4|5228.4|5222.4|58
1617072300000|2021-03-30 02:45:00|5228.5|5222.5|5227.6|5221.6|5231.9|5225.9|5227.2|5221.2|28
1617072600000|2021-03-30 02:50:00|5227.4|5221.4|5228.8|5222.8|5232.3|5226.3|5225.9|5219.9|56
1617072900000|2021-03-30 02:55:00|5228.4|5222.4|5228.4|5222.4|5228.9|5222.9|5225.3|5219.3|22
1617073200000|2021-03-30 03:00:00|5228.3|5222.3|5232.2|5226.2|5232.7|5226.7|5227.8|5221.8|31
1617073500000|2021-03-30 03:05:00|5232.7|5226.7|5237.2|5231.2|5240.2|5234.2|5232.7|5226.7|75
1617073800000|2021-03-30 03:10:00|5237.6|5231.6|5242.3|5236.3|5242.8|5236.8|5237.6|5231.6|38
1617074100000|2021-03-30 03:15:00|5242.4|5236.4|5243.8|5237.8|5244.6|5238.6|5240.3|5234.3|52
1617074400000|2021-03-30 03:20:00|5244.1|5238.1|5241.3|5235.3|5244.6|5238.6|5240.6|5234.6|12
1617074700000|2021-03-30 03:25:00|5241.1|5235.1|5241.2|5235.2|5241.8|5235.8|5239|5233|21
1617075000000|2021-03-30 03:30:00|5241.6|5235.6|5240.2|5234.2|5241.7|5235.7|5239|5233|15
1617075300000|2021-03-30 03:35:00|5240.6|5234.6|5244.1|5238.1|5244.1|5238.1|5240.6|5234.6|19
1617075600000|2021-03-30 03:40:00|5243.7|5237.7|5247.6|5241.6|5248.5|5242.5|5242.7|5236.7|44
1617075900000|2021-03-30 03:45:00|5248|5242|5244.6|5238.6|5248.5|5242.5|5244.3|5238.3|15
1617076200000|2021-03-30 03:50:00|5244.3|5238.3|5243.7|5237.7|5244.6|5238.6|5243.4|5237.4|8
1617076500000|2021-03-30 03:55:00|5243.9|5237.9|5242.2|5236.2|5245|5239|5241.9|5235.9|10
1617076800000|2021-03-30 04:00:00|5243.2|5237.2|5240.2|5234.2|5243.2|5237.2|5240|5234|21
1617077100000|2021-03-30 04:05:00|5240|5234|5240.4|5234.4|5242.5|5236.5|5240|5234|16
1617077400000|2021-03-30 04:10:00|5240.3|5234.3|5241.2|5235.2|5242.6|5236.6|5240.3|5234.3|9
1617077700000|2021-03-30 04:15:00|5241|5235|5228.3|5222.3|5241|5235|5228.3|5222.3|57
1617078000000|2021-03-30 04:20:00|5228.4|5222.4|5228.7|5222.7|5229.8|5223.8|5223.5|5217.5|35
1617078300000|2021-03-30 04:25:00|5229.1|5223.1|5222|5216|5229.7|5223.7|5222|5216|19
1617078600000|2021-03-30 04:30:00|5222.1|5216.1|5222.5|5216.5|5226.6|5220.6|5222.1|5216.1|166
1617078900000|2021-03-30 04:35:00|5222.7|5216.7|5223.5|5217.5|5223.5|5217.5|5222.3|5216.3|12
1617079200000|2021-03-30 04:40:00|5223.9|5217.9|5229.6|5223.6|5230.3|5224.3|5223.9|5217.9|8
1617079500000|2021-03-30 04:45:00|5230|5224|5226.5|5220.5|5230|5224|5226.5|5220.5|21
1617079800000|2021-03-30 04:50:00|5226.3|5220.3|5228.3|5222.3|5228.3|5222.3|5226.3|5220.3|4
1617080100000|2021-03-30 04:55:00|5228.2|5222.2|5226|5220|5228.2|5222.2|5225.3|5219.3|11
1617080400000|2021-03-30 05:00:00|5228.4|5222.4|5226|5220|5228.5|5222.5|5223.8|5217.8|23
1617080700000|2021-03-30 05:05:00|5225.3|5219.3|5215.2|5209.2|5225.3|5219.3|5213.5|5207.5|37
1617081000000|2021-03-30 05:10:00|5216.2|5210.2|5215.9|5209.9|5216.2|5210.2|5212|5206|27
1617081300000|2021-03-30 05:15:00|5216.2|5210.2|5219.6|5213.6|5219.6|5213.6|5214.6|5208.6|10
1617081600000|2021-03-30 05:20:00|5219|5213|5215.2|5209.2|5219.5|5213.5|5214.8|5208.8|14
1617081900000|2021-03-30 05:25:00|5216.7|5210.7|5216.2|5210.2|5218.2|5212.2|5216.2|5210.2|13
1617082200000|2021-03-30 05:30:00|5215.7|5209.7|5207.2|5201.2|5216.4|5210.4|5206.5|5200.5|53
1617082500000|2021-03-30 05:35:00|5207.4|5201.4|5202.9|5196.9|5208.7|5202.7|5200.2|5194.2|45
1617082800000|2021-03-30 05:40:00|5202.5|5196.5|5202.3|5196.3|5203.1|5197.1|5199.6|5193.6|24
1617083100000|2021-03-30 05:45:00|5201.9|5195.9|5203.4|5197.4|5219.8|5213.8|5201.9|5195.9|118
1617083400000|2021-03-30 05:50:00|5203.5|5197.5|5205.3|5199.3|5206.8|5200.8|5201.9|5195.9|31
1617083700000|2021-03-30 05:55:00|5205|5199|5199.8|5193.8|5207.8|5201.8|5199.8|5193.8|55
1617084000000|2021-03-30 06:00:00|5200.1|5194.1|5203.9|5197.9|5203.9|5197.9|5199.3|5193.3|29
1617084300000|2021-03-30 06:05:00|5203|5197|5197.8|5191.8|5203.6|5197.6|5195.9|5189.9|38
1617084600000|2021-03-30 06:10:00|5198|5192|5205.8|5199.8|5206.8|5200.8|5196.6|5190.6|43
1617084900000|2021-03-30 06:15:00|5205.3|5199.3|5221.7|5215.7|5224.4|5218.4|5201.5|5195.5|114
1617085200000|2021-03-30 06:20:00|5221|5215|5215.3|5209.3|5221.5|5215.5|5215.2|5209.2|65
1617085500000|2021-03-30 06:25:00|5215.8|5209.8|5215.6|5209.6|5217.7|5211.7|5212.2|5206.2|26
1617085800000|2021-03-30 06:30:00|5216.4|5210.4|5220.2|5214.2|5222.3|5216.3|5215|5209|24
1617086100000|2021-03-30 06:35:00|5219.9|5213.9|5217.9|5211.9|5222.1|5216.1|5216.2|5210.2|18
1617086400000|2021-03-30 06:40:00|5218.1|5212.1|5213.5|5207.5|5219.1|5213.1|5208.4|5202.4|60
1617086700000|2021-03-30 06:45:00|5213.8|5207.8|5203.1|5197.1|5214.9|5208.9|5202.6|5196.6|58
1617087000000|2021-03-30 06:50:00|5203|5197|5208.9|5202.9|5209.2|5203.2|5200.7|5194.7|60
1617087300000|2021-03-30 06:55:00|5209.4|5203.4|5203.4|5197.4|5211.1|5205.1|5201.3|5195.3|31
1617087600000|2021-03-30 07:00:00|5203.7|5197.7|5204.9|5198.9|5208.2|5202.2|5203.4|5197.4|22
1617087900000|2021-03-30 07:05:00|5205|5199|5208.9|5202.9|5209.4|5203.4|5205|5199|26
1617088200000|2021-03-30 07:10:00|5209.1|5203.1|5213.5|5207.5|5215.9|5209.9|5200.7|5194.7|126
1617088500000|2021-03-30 07:15:00|5213.4|5207.4|5208.5|5202.5|5213.4|5207.4|5207.7|5201.7|16
1617088800000|2021-03-30 07:20:00|5209.5|5203.5|5210.5|5204.5|5210.9|5204.9|5207.3|5201.3|13
1617089100000|2021-03-30 07:25:00|5210.4|5204.4|5214.7|5208.7|5214.7|5208.7|5210|5204|9
1617089400000|2021-03-30 07:30:00|5215.1|5209.1|5214.5|5208.5|5216.9|5210.9|5206.9|5200.9|27
1617089700000|2021-03-30 07:35:00|5214.1|5208.1|5217.6|5211.6|5217.6|5211.6|5214.1|5208.1|53
1617090000000|2021-03-30 07:40:00|5218|5212|5216.9|5210.9|5223.1|5217.1|5216.5|5210.5|53
1617090300000|2021-03-30 07:45:00|5216.7|5210.7|5219.2|5213.2|5219.2|5213.2|5212|5206|24
1617090600000|2021-03-30 07:50:00|5219.1|5213.1|5221.2|5215.2|5221.7|5215.7|5215.7|5209.7|24
1617090900000|2021-03-30 07:55:00|5221.6|5215.6|5220.4|5214.4|5223.4|5217.4|5219|5213|17
1617091200000|2021-03-30 08:00:00|5219.7|5213.7|5216.6|5210.6|5221|5215|5216.6|5210.6|36
1617091500000|2021-03-30 08:05:00|5217|5211|5212.6|5206.6|5218.3|5212.3|5211.8|5205.8|17
1617091800000|2021-03-30 08:10:00|5212.9|5206.9|5200.3|5194.3|5212.9|5206.9|5200.1|5194.1|106
1617092100000|2021-03-30 08:15:00|5200.1|5194.1|5201.9|5195.9|5202.5|5196.5|5195.9|5189.9|35
1617092400000|2021-03-30 08:20:00|5201.6|5195.6|5202|5196|5206.4|5200.4|5200.8|5194.8|22
1617092700000|2021-03-30 08:25:00|5201.6|5195.6|5189.3|5183.3|5203.6|5197.6|5188.4|5182.4|83
1617093000000|2021-03-30 08:30:00|5188.6|5182.6|5190.3|5184.3|5194|5188|5186.9|5180.9|37
1617093300000|2021-03-30 08:35:00|5190.6|5184.6|5190.9|5184.9|5193|5187|5190.2|5184.2|20
1617093600000|2021-03-30 08:40:00|5190.4|5184.4|5196.1|5190.1|5197.2|5191.2|5190.1|5184.1|48
1617093900000|2021-03-30 08:45:00|5195.4|5189.4|5201.1|5195.1|5201.2|5195.2|5192.9|5186.9|30
1617094200000|2021-03-30 08:50:00|5200.7|5194.7|5197.7|5191.7|5200.8|5194.8|5195.7|5189.7|48
1617094500000|2021-03-30 08:55:00|5197.6|5191.6|5188.7|5182.7|5198.6|5192.6|5188.3|5182.3|49
1617094800000|2021-03-30 09:00:00|5188.2|5182.2|5186.8|5180.8|5188.8|5182.8|5184.3|5178.3|49
1617095100000|2021-03-30 09:05:00|5186.5|5180.5|5183|5177|5190|5184|5182.3|5176.3|48
1617095400000|2021-03-30 09:10:00|5183.5|5177.5|5179.9|5173.9|5184.7|5178.7|5179.9|5173.9|66
1617095700000|2021-03-30 09:15:00|5180.3|5174.3|5187.9|5181.9|5188.5|5182.5|5168.9|5162.9|154
1617096000000|2021-03-30 09:20:00|5188.3|5182.3|5183.9|5177.9|5188.4|5182.4|5182.8|5176.8|26
1617096300000|2021-03-30 09:25:00|5183.8|5177.8|5180|5174|5184.1|5178.1|5180|5174|81
1617096600000|2021-03-30 09:30:00|5179.6|5173.6|5183.2|5177.2|5186|5180|5178.4|5172.4|29
1617096900000|2021-03-30 09:35:00|5183|5177|5185.3|5179.3|5186|5180|5182.5|5176.5|31
1617097200000|2021-03-30 09:40:00|5185.7|5179.7|5182|5176|5186|5180|5181.7|5175.7|17
1617097500000|2021-03-30 09:45:00|5182.4|5176.4|5183.3|5177.3|5187.3|5181.3|5182.4|5176.4|18
1617097800000|2021-03-30 09:50:00|5182.7|5176.7|5175.5|5169.5|5182.8|5176.8|5173.9|5167.9|60
1617098100000|2021-03-30 09:55:00|5175.8|5169.8|5180.5|5174.5|5181.2|5175.2|5175.8|5169.8|23
1617098400000|2021-03-30 10:00:00|5180|5174|5184.1|5178.1|5184.8|5178.8|5179.9|5173.9|29
1617098700000|2021-03-30 10:05:00|5183.9|5177.9|5191.9|5185.9|5194.1|5188.1|5182.9|5176.9|78
1617099000000|2021-03-30 10:10:00|5192.1|5186.1|5196.5|5190.5|5196.6|5190.6|5192.1|5186.1|23
1617099300000|2021-03-30 10:15:00|5196.1|5190.1|5193.1|5187.1|5196.1|5190.1|5192.3|5186.3|43
1617099600000|2021-03-30 10:20:00|5193.5|5187.5|5186.2|5180.2|5193.6|5187.6|5185.1|5179.1|61
1617099900000|2021-03-30 10:25:00|5185.7|5179.7|5188.2|5182.2|5189.4|5183.4|5185.7|5179.7|19
1617100200000|2021-03-30 10:30:00|5188.7|5182.7|5187.4|5181.4|5189.5|5183.5|5186.8|5180.8|11
1617100500000|2021-03-30 10:35:00|5186.2|5180.2|5187.4|5181.4|5191.6|5185.6|5183.2|5177.2|57
1617100800000|2021-03-30 10:40:00|5187.3|5181.3|5190.3|5184.3|5192.1|5186.1|5186.6|5180.6|22
1617101100000|2021-03-30 10:45:00|5190.7|5184.7|5193.5|5187.5|5194.7|5188.7|5190.7|5184.7|13
1617101400000|2021-03-30 10:50:00|5193|5187|5187.7|5181.7|5193|5187|5186.6|5180.6|40
1617101700000|2021-03-30 10:55:00|5187|5181|5186.3|5180.3|5187|5181|5185.5|5179.5|11
1617102000000|2021-03-30 11:00:00|5185.9|5179.9|5186.3|5180.3|5189.1|5183.1|5185.4|5179.4|48
1617102300000|2021-03-30 11:05:00|5186.1|5180.1|5182.6|5176.6|5187.1|5181.1|5182.6|5176.6|30
1617102600000|2021-03-30 11:10:00|5182.2|5176.2|5186.5|5180.5|5189.5|5183.5|5182.2|5176.2|119
1617102900000|2021-03-30 11:15:00|5186.4|5180.4|5176.2|5170.2|5186.4|5180.4|5175.5|5169.5|66
1617103200000|2021-03-30 11:20:00|5175.8|5169.8|5178.1|5172.1|5178.9|5172.9|5170.9|5164.9|56
1617103500000|2021-03-30 11:25:00|5177.7|5171.7|5173.2|5167.2|5180.9|5174.9|5172.9|5166.9|53
1617103800000|2021-03-30 11:30:00|5173|5167|5169.7|5163.7|5176.2|5170.2|5169.7|5163.7|129
1617104100000|2021-03-30 11:35:00|5169.4|5163.4|5167.1|5161.1|5173.2|5167.2|5166.4|5160.4|259
1617104400000|2021-03-30 11:40:00|5166.7|5160.7|5157.8|5151.8|5166.9|5160.9|5153.5|5147.5|258
1617104700000|2021-03-30 11:45:00|5156.2|5150.2|5147|5141|5156.2|5150.2|5143.2|5137.2|339
1617105000000|2021-03-30 11:50:00|5150.1|5144.1|5155|5149|5155.6|5149.6|5145.9|5139.9|74
1617105300000|2021-03-30 11:55:00|5154.9|5148.9|5157.6|5151.6|5167.5|5160.6|5150.9|5144.9|114
1617105600000|2021-03-30 12:00:00|5157.4|5151.4|5164.8|5158.8|5166.5|5160.5|5157.4|5151.4|47
1617105900000|2021-03-30 12:05:00|5163|5157|5167.8|5161.8|5170.7|5164.7|5162|5156|40
1617106200000|2021-03-30 12:10:00|5167.7|5161.7|5172.2|5166.2|5173.5|5167.5|5167.7|5161.7|40
1617106500000|2021-03-30 12:15:00|5171.7|5165.7|5173.5|5167.5|5173.5|5167.5|5167.6|5161.6|23
1617106800000|2021-03-30 12:20:00|5172.8|5166.8|5177.9|5171.9|5179.4|5173.4|5172.1|5166.1|21
1617107100000|2021-03-30 12:25:00|5177.4|5171.4|5176.1|5170.1|5177.4|5171.4|5172.7|5166.7|23
1617107400000|2021-03-30 12:30:00|5175.4|5169.4|5163.7|5157.7|5175.4|5169.4|5163.7|5157.7|40
1617107700000|2021-03-30 12:35:00|5162.7|5156.7|5162.8|5156.8|5166.6|5160.6|5159.6|5153.6|101
1617108000000|2021-03-30 12:40:00|5163.3|5157.3|5159.9|5153.9|5163.3|5157.3|5156.9|5150.9|45
1617111000000|2021-03-30 13:30:00|5154.3|5148.3|5123.7|5117.7|5157.2|5151.2|5123.7|5117.7|1127
1617111300000|2021-03-30 13:35:00|5123.5|5117.5|5141.3|5135.3|5147.2|5141.2|5123.5|5117.5|682
1617111600000|2021-03-30 13:40:00|5141.5|5135.5|5122.4|5116.4|5144.7|5138.7|5120.9|5114.9|565
1617111900000|2021-03-30 13:45:00|5121.5|5115.5|5136.8|5130.8|5136.8|5130.8|5119.5|5113.5|610
1617112200000|2021-03-30 13:50:00|5137.1|5131.1|5153.2|5147.2|5161.4|5155.4|5137.1|5131.1|763
1617112500000|2021-03-30 13:55:00|5153.3|5147.3|5145.7|5139.7|5156.3|5150.3|5142.2|5136.2|216
1617112800000|2021-03-30 14:00:00|5147.6|5141.6|5144|5138|5150.4|5144.4|5136.2|5130.2|325
1617113100000|2021-03-30 14:05:00|5144.3|5138.3|5148.1|5142.1|5148.1|5142.1|5136.1|5130.1|339
1617113400000|2021-03-30 14:10:00|5148.5|5142.5|5131.6|5125.6|5149.1|5143.1|5130.6|5124.6|272
1617113700000|2021-03-30 14:15:00|5130.2|5124.2|5146|5140|5147.7|5141.7|5120.1|5114.1|545
1617114000000|2021-03-30 14:20:00|5145.7|5139.7|5139.7|5133.7|5147.7|5141.7|5136.7|5130.7|249
1617114300000|2021-03-30 14:25:00|5140.4|5134.4|5143.8|5137.8|5144|5138|5132.5|5126.5|374
1617114600000|2021-03-30 14:30:00|5144.5|5138.5|5148.3|5142.3|5154.8|5148.8|5143.1|5137.1|432
1617114900000|2021-03-30 14:35:00|5148.2|5142.2|5146.8|5140.8|5150.9|5144.9|5137.6|5131.6|372
1617115200000|2021-03-30 14:40:00|5147.3|5141.3|5141.4|5135.4|5152|5146|5135.5|5129.5|365
1617115500000|2021-03-30 14:45:00|5141.1|5135.1|5137.3|5131.3|5143.5|5137.5|5136.4|5130.4|226
1617115800000|2021-03-30 14:50:00|5138|5132|5128.9|5122.9|5140.6|5134.6|5125.4|5119.4|279
1617116100000|2021-03-30 14:55:00|5128.5|5122.5|5119.2|5113.2|5131.5|5125.5|5118|5112|677
1617116400000|2021-03-30 15:00:00|5119.8|5113.8|5121.6|5115.6|5126.8|5120.8|5118.9|5112.9|263
1617116700000|2021-03-30 15:05:00|5120.6|5114.6|5112.5|5106.5|5121|5115|5100.7|5094.7|599
1617117000000|2021-03-30 15:10:00|5112.2|5106.2|5089.5|5083.5|5118.6|5112.6|5088.9|5082.9|640
1617117300000|2021-03-30 15:15:00|5089.9|5083.9|5094.8|5088.8|5097.7|5091.7|5088.9|5082.9|327
1617117600000|2021-03-30 15:20:00|5094.9|5088.9|5087.6|5081.6|5099.2|5093.2|5086.3|5080.3|412
1617117900000|2021-03-30 15:25:00|5087.8|5081.8|5081.6|5075.6|5091.3|5085.3|5075.1|5069.1|718
1617118200000|2021-03-30 15:30:00|5081.3|5075.3|5066.9|5060.9|5085|5079|5063.2|5057.2|896
1617118500000|2021-03-30 15:35:00|5066.4|5060.4|5000.2|4994.2|5066.4|5060.4|4996.2|4990.2|2097
1617118800000|2021-03-30 15:40:00|5000.3|4994.3|4989.8|4983.8|5015.4|5009.4|4989.7|4983.7|889
1617119100000|2021-03-30 15:45:00|4989.7|4983.7|4983|4977|4989.7|4983.7|4983|4977|432
1617119400000|2021-03-30 15:50:00|||||||||179
1617119700000|2021-03-30 15:55:00|4983.9|4977.9|4983.7|4977.7|4988.2|4982.2|4983|4977|723
1617120000000|2021-03-30 16:00:00|4983.9|4977.9|4983.9|4977.9|4984|4978|4983|4977|193
1617120300000|2021-03-30 16:05:00|4983.7|4977.7|4983.7|4977.7|4983.9|4977.9|4983.3|4977.3|136
1617120600000|2021-03-30 16:10:00|4983.5|4977.5|4983.4|4977.4|4983.8|4977.8|4983.4|4977.4|130
1617120900000|2021-03-30 16:15:00|4983.5|4977.5|4985.5|4979.5|4985.5|4979.5|4983.4|4977.4|63
1617121200000|2021-03-30 16:20:00|4985.3|4979.3|4986|4980|4986.6|4980.6|4985.2|4979.2|264
1617121500000|2021-03-30 16:25:00|4985.9|4979.9|4986.9|4980.9|4987.1|4981.1|4985.9|4979.9|55
1617121800000|2021-03-30 16:30:00|4987.1|4981.1|4987.3|4981.3|4987.5|4981.5|4986.9|4980.9|62
1617122100000|2021-03-30 16:35:00|4987.5|4981.5|4985.9|4979.9|4987.5|4981.5|4985.7|4979.7|52
1617122400000|2021-03-30 16:40:00|4986|4980|4985.7|4979.7|4986|4980|4985.4|4979.4|292
1617122700000|2021-03-30 16:45:00|4985.8|4979.8|4985.2|4979.2|4985.8|4979.8|4985.1|4979.1|67
1617123000000|2021-03-30 16:50:00|4985.4|4979.4|4984.3|4978.3|4985.7|4979.7|4984.2|4978.2|47
1617123300000|2021-03-30 16:55:00|4984.2|4978.2|4983.4|4977.4|4984.2|4978.2|4983.4|4977.4|131
1617123600000|2021-03-30 17:00:00|4983.6|4977.6|4982.8|4976.8|4983.6|4977.6|4982.8|4976.8|105
1617123900000|2021-03-30 17:05:00|||||||||113
1617124200000|2021-03-30 17:10:00|||||||||76
1617124500000|2021-03-30 17:15:00|||||||||175
1617124800000|2021-03-30 17:20:00|4983.4|4977.4|4983.2|4977.2|4983.5|4977.5|4983.1|4977.1|122
1617125100000|2021-03-30 17:25:00|4983.1|4977.1|4982.8|4976.8|4983.7|4977.7|4982.8|4976.8|70
1617125400000|2021-03-30 17:30:00|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4982.7|4976.7|161
1617125700000|2021-03-30 17:35:00|4983.5|4977.5|4983.3|4977.3|4983.8|4977.8|4983|4977|147
1617126000000|2021-03-30 17:40:00|4983.2|4977.2|4983.2|4977.2|4983.3|4977.3|4983|4977|60
1617126300000|2021-03-30 17:45:00|4983.3|4977.3|4982.7|4976.7|4983.6|4977.6|4982.7|4976.7|273
1617126600000|2021-03-30 17:50:00|4983|4977|4983.1|4977.1|4983.1|4977.1|4983|4977|178
1617126900000|2021-03-30 17:55:00|4983.4|4977.4|4985.7|4979.7|4985.8|4979.8|4983|4977|307
1617127200000|2021-03-30 18:00:00|4985.1|4979.1|4986.8|4980.8|4987.8|4981.8|4984.5|4978.5|974
1617127500000|2021-03-30 18:05:00|4986.7|4980.7|4987.4|4981.4|4987.6|4981.6|4986.4|4980.4|637
1617127800000|2021-03-30 18:10:00|4987.1|4981.1|4982.7|4976.7|4987.4|4981.4|4982.7|4976.7|704
1617128100000|2021-03-30 18:15:00|4982.6|4976.6|4981.7|4975.7|4984|4978|4981.7|4975.7|513
1617148800000|2021-03-31 00:00:00|4983.1|4977.1|4999|4993|5016.4|5010.4|4980|4974|558
1617149100000|2021-03-31 00:05:00|4999.4|4993.4|5002.1|4996.1|5009.1|5003.1|4999|4993|144
1617149400000|2021-03-31 00:10:00|5001.7|4995.7|4996|4990|5001.7|4995.7|4994.7|4988.7|100
1617149700000|2021-03-31 00:15:00|4994.2|4988.2|4974.8|4968.8|4994.9|4988.9|4973.4|4967.4|262
1617150000000|2021-03-31 00:20:00|4975.1|4969.1|4963.3|4957.3|4976.3|4970.3|4962.4|4956.4|161
1617150300000|2021-03-31 00:25:00|4963.6|4957.6|4968.5|4962.5|4969|4963|4963.6|4957.6|44
1617150600000|2021-03-31 00:30:00|4968.9|4962.9|4979.5|4973.5|4980|4974|4964.8|4958.8|88
1617150900000|2021-03-31 00:35:00|4978.5|4972.5|4980.8|4974.8|4982.6|4976.6|4974.8|4968.8|65
1617151200000|2021-03-31 00:40:00|4981.1|4975.1|4977|4971|4983.1|4977.1|4976.5|4970.5|59
1617151500000|2021-03-31 00:45:00|4977.5|4971.5|4971.5|4965.5|4980.2|4974.2|4971.5|4965.5|45
1617151800000|2021-03-31 00:50:00|4971.6|4965.6|4974.7|4968.7|4975.3|4969.3|4971.6|4965.6|62
1617152100000|2021-03-31 00:55:00|4975.1|4969.1|4969|4963|4976.1|4970.1|4968.7|4962.7|77
1617152400000|2021-03-31 01:00:00|4968.7|4962.7|4977.6|4971.6|4991.3|4985.3|4968.7|4962.7|221
1617152700000|2021-03-31 01:05:00|4976.9|4970.9|4988.9|4982.9|4989.4|4983.4|4975.4|4969.4|133
1617153000000|2021-03-31 01:10:00|4987.9|4981.9|4998|4992|5001.1|4995.1|4987.1|4981.1|149
1617153300000|2021-03-31 01:15:00|4997.2|4991.2|4996.2|4990.2|4997.9|4991.9|4990.9|4984.9|95
1617153600000|2021-03-31 01:20:00|4995.7|4989.7|4998.3|4992.3|5007.7|5001.7|4993.7|4987.7|170
1617153900000|2021-03-31 01:25:00|4997.8|4991.8|4990.9|4984.9|4997.8|4991.8|4990.1|4984.1|124
1617154200000|2021-03-31 01:30:00|4990.6|4984.6|4995.5|4989.5|4998.2|4992.2|4987.1|4981.1|67
1617154500000|2021-03-31 01:35:00|4995|4989|4995.4|4989.4|4995.4|4989.4|4992|4986|22
1617154800000|2021-03-31 01:40:00|4995|4989|4991.5|4985.5|4996.4|4990.4|4991.5|4985.5|31
1617155100000|2021-03-31 01:45:00|4988|4982|4984.2|4978.2|4988|4982|4984.2|4978.2|58
1617155400000|2021-03-31 01:50:00|4983.8|4977.8|4981.7|4975.7|4984.7|4978.7|4976.8|4970.8|138
1617155700000|2021-03-31 01:55:00|4981.5|4975.5|4995.4|4989.4|4995.4|4989.4|4980.8|4974.8|132
1617156000000|2021-03-31 02:00:00|4995.5|4989.5|4988.2|4982.2|4996.4|4990.4|4987.3|4981.3|40
1617156300000|2021-03-31 02:05:00|4987.7|4981.7|4984.7|4978.7|4989.1|4983.1|4981|4975|82
1617156600000|2021-03-31 02:10:00|4984.4|4978.4|4981.6|4975.6|4984.9|4978.9|4979.2|4973.2|35
1617156900000|2021-03-31 02:15:00|4981.2|4975.2|4982.3|4976.3|4983.1|4977.1|4978.7|4972.7|25
1617157200000|2021-03-31 02:20:00|4983.3|4977.3|4982.4|4976.4|4983.3|4977.3|4981.2|4975.2|29
1617157500000|2021-03-31 02:25:00|4982.1|4976.1|4980.6|4974.6|4982.1|4976.1|4977.8|4971.8|22
1617157800000|2021-03-31 02:30:00|4983.6|4977.6|4979|4973|4986.1|4980.1|4978.9|4972.9|77
1617158100000|2021-03-31 02:35:00|4978.9|4972.9|4985|4979|4986.2|4980.2|4978.2|4972.2|32
1617158400000|2021-03-31 02:40:00|4984.6|4978.6|4987.3|4981.3|4989.9|4983.9|4984|4978|34
1617158700000|2021-03-31 02:45:00|4986|4980|4992.9|4986.9|4993.7|4987.7|4986|4980|63
1617159000000|2021-03-31 02:50:00|4992.8|4986.8|4996.8|4990.8|4997.4|4991.4|4991.6|4985.6|82
1617159300000|2021-03-31 02:55:00|4995.9|4989.9|5001.9|4995.9|5004.8|4998.8|4995.9|4989.9|106
1617159600000|2021-03-31 03:00:00|5001.1|4995.1|5007.6|5001.6|5010|5004|4997.1|4991.1|70
1617159900000|2021-03-31 03:05:00|5007.8|5001.8|5008.6|5002.6|5012.9|5006.9|5006.4|5000.4|63
1617160200000|2021-03-31 03:10:00|5008.4|5002.4|5016.2|5010.2|5017.9|5011.9|5006.7|5000.7|50
1617160500000|2021-03-31 03:15:00|5015.7|5009.7|5011.5|5005.5|5015.7|5009.7|5009.1|5003.1|37
1617160800000|2021-03-31 03:20:00|5011.8|5005.8|5022.1|5016.1|5027.9|5021.9|5011.8|5005.8|137
1617161100000|2021-03-31 03:25:00|5022.2|5016.2|5027.4|5021.4|5030.5|5024.5|5022.2|5016.2|67
1617161400000|2021-03-31 03:30:00|5026.8|5020.8|5020.3|5014.3|5026.8|5020.8|5016.4|5010.4|49
1617161700000|2021-03-31 03:35:00|5019.3|5013.3|5019.6|5013.6|5021.8|5015.8|5018.3|5012.3|20
1617162000000|2021-03-31 03:40:00|5019.3|5013.3|5021.6|5015.6|5021.6|5015.6|5018.8|5012.8|8
1617162300000|2021-03-31 03:45:00|5021.3|5015.3|5013.1|5007.1|5021.3|5015.3|5010.4|5004.4|46
1617162600000|2021-03-31 03:50:00|5013.6|5007.6|5014.5|5008.5|5016|5010|5011.6|5005.6|22
1617162900000|2021-03-31 03:55:00|5014.1|5008.1|5014.5|5008.5|5014.5|5008.5|5014|5008|6
1617163200000|2021-03-31 04:00:00|5014.8|5008.8|5017.5|5011.5|5021|5015|5014.8|5008.8|29
1617163500000|2021-03-31 04:05:00|5017.1|5011.1|5024|5018|5024|5018|5016.6|5010.6|44
1617163800000|2021-03-31 04:10:00|5023.9|5017.9|5024.5|5018.5|5026.4|5020.4|5022.7|5016.7|23
1617164100000|2021-03-31 04:15:00|5024.9|5018.9|5021.9|5015.9|5026.9|5020.9|5021.9|5015.9|25
1617164400000|2021-03-31 04:20:00|5021.6|5015.6|5018.1|5012.1|5021.6|5015.6|5016.8|5010.8|32
1617164700000|2021-03-31 04:25:00|5017.8|5011.8|5019.8|5013.8|5019.8|5013.8|5017.4|5011.4|23
1617165000000|2021-03-31 04:30:00|5019.5|5013.5|5018.8|5012.8|5021|5015|5018.8|5012.8|11
1617165300000|2021-03-31 04:35:00|5019.1|5013.1|5015.9|5009.9|5019.4|5013.4|5015.9|5009.9|19
1617165600000|2021-03-31 04:40:00|5016|5010|5017.1|5011.1|5017.6|5011.6|5015.7|5009.7|17
1617165900000|2021-03-31 04:45:00|5017.4|5011.4|5017.8|5011.8|5017.8|5011.8|5016.6|5010.6|8
1617166200000|2021-03-31 04:50:00|5017.1|5011.1|5011.7|5005.7|5017.2|5011.2|5010.8|5004.8|19
1617166500000|2021-03-31 04:55:00|5012|5006|5014.4|5008.4|5015.2|5009.2|5012|5006|14
1617166800000|2021-03-31 05:00:00|5013|5007|5012.8|5006.8|5016.5|5010.5|5011.7|5005.7|35
1617167100000|2021-03-31 05:05:00|5012.3|5006.3|5008.4|5002.4|5012.8|5006.8|5008.4|5002.4|22
1617167400000|2021-03-31 05:10:00|5008.9|5002.9|5009.8|5003.8|5009.8|5003.8|5005.7|4999.7|43
1617167700000|2021-03-31 05:15:00|5009.5|5003.5|5009.2|5003.2|5010.3|5004.3|5008|5002|10
1617168000000|2021-03-31 05:20:00|5009.3|5003.3|5009.9|5003.9|5010.7|5004.7|5008.8|5002.8|6
1617168300000|2021-03-31 05:25:00|5008.9|5002.9|5009.9|5003.9|5009.9|5003.9|5007.1|5001.1|29
1617168600000|2021-03-31 05:30:00|5009.6|5003.6|5020.2|5014.2|5023.4|5017.4|5007.4|5001.4|99
1617168900000|2021-03-31 05:35:00|5020|5014|5019.6|5013.6|5021.5|5015.5|5016.2|5010.2|38
1617169200000|2021-03-31 05:40:00|5019.1|5013.1|5018.9|5012.9|5020.8|5014.8|5017.6|5011.6|17
1617169500000|2021-03-31 05:45:00|5018.2|5012.2|5016.3|5010.3|5021.3|5015.3|5015.9|5009.9|43
1617169800000|2021-03-31 05:50:00|5015.4|5009.4|5014|5008|5015.5|5009.5|5011.9|5005.9|9
1617170100000|2021-03-31 05:55:00|5015|5009|5015.9|5009.9|5019.3|5013.3|5014.5|5008.5|42
1617170400000|2021-03-31 06:00:00|5015.6|5009.6|4998.8|4992.8|5017|5011|4998.4|4992.4|151
1617170700000|2021-03-31 06:05:00|4999.6|4993.6|5005|4999|5008.9|5002.9|4999.1|4993.1|47
1617171000000|2021-03-31 06:10:00|5005.2|4999.2|5001.9|4995.9|5005.2|4999.2|4999.7|4993.7|11
1617171300000|2021-03-31 06:15:00|5002.1|4996.1|5012.3|5006.3|5013.8|5007.8|5000.2|4994.2|80
1617171600000|2021-03-31 06:20:00|5012.2|5006.2|5015.2|5009.2|5019.8|5013.8|5012.2|5006.2|48
1617171900000|2021-03-31 06:25:00|5015.5|5009.5|5014.8|5008.8|5018.4|5012.4|5012.3|5006.3|34
1617172200000|2021-03-31 06:30:00|5014.1|5008.1|5011.4|5005.4|5016.8|5010.8|5010.3|5004.3|51
1617172500000|2021-03-31 06:35:00|5011.9|5005.9|5010.7|5004.7|5012.4|5006.4|5007.9|5001.9|38
1617172800000|2021-03-31 06:40:00|5011.2|5005.2|5009.4|5003.4|5012.2|5006.2|5008.9|5002.9|14
1617173100000|2021-03-31 06:45:00|5009.7|5003.7|5004.7|4998.7|5010.9|5004.9|5004.5|4998.5|24
1617173400000|2021-03-31 06:50:00|5004.8|4998.8|5003.3|4997.3|5007.2|5001.2|5002.6|4996.6|19
1617173700000|2021-03-31 06:55:00|5003.1|4997.1|5008.6|5002.6|5008.6|5002.6|5001.7|4995.7|40
1617174000000|2021-03-31 07:00:00|5008.2|5002.2|5005|4999|5008.2|5002.2|5002.7|4996.7|57
1617174300000|2021-03-31 07:05:00|5005.2|4999.2|5002.7|4996.7|5006.3|5000.3|5001.7|4995.7|24
1617174600000|2021-03-31 07:10:00|5003|4997|5008.2|5002.2|5008.2|5002.2|5001.5|4995.5|77
1617174900000|2021-03-31 07:15:00|5008.7|5002.7|5017.6|5011.6|5018.8|5012.8|5008.2|5002.2|89
1617175200000|2021-03-31 07:20:00|5017.8|5011.8|5023.8|5017.8|5025.8|5019.8|5017.1|5011.1|69
1617175500000|2021-03-31 07:25:00|5023.1|5017.1|5023.8|5017.8|5023.8|5017.8|5018.1|5012.1|30
1617175800000|2021-03-31 07:30:00|5023.2|5017.2|5021.2|5015.2|5026.5|5020.5|5017.7|5011.7|69
1617176100000|2021-03-31 07:35:00|5021.7|5015.7|5024.5|5018.5|5026.2|5020.2|5021.7|5015.7|62
1617176400000|2021-03-31 07:40:00|5024.3|5018.3|5022.6|5016.6|5026.3|5020.3|5022|5016|51
1617176700000|2021-03-31 07:45:00|5022.2|5016.2|5025|5019|5026|5020|5018.5|5012.5|29
1617177000000|2021-03-31 07:50:00|5024.2|5018.2|5022|5016|5024.5|5018.5|5019.5|5013.5|39
1617177300000|2021-03-31 07:55:00|5021.5|5015.5|5018.8|5012.8|5021.5|5015.5|5017.1|5011.1|51
1617177600000|2021-03-31 08:00:00|5019.8|5013.8|5024.1|5018.1|5025.5|5019.5|5019.4|5013.4|62
1617177900000|2021-03-31 08:05:00|5025.8|5019.8|5026.5|5020.5|5027.3|5021.3|5023.5|5017.5|29
1617178200000|2021-03-31 08:10:00|5026.3|5020.3|5035.7|5029.7|5036.2|5030.2|5026.3|5020.3|72
1617178500000|2021-03-31 08:15:00|5035.4|5029.4|5026.1|5020.1|5036.7|5030.7|5024.9|5018.9|66
1617178800000|2021-03-31 08:20:00|5025.8|5019.8|5026.5|5020.5|5029.3|5023.3|5025.6|5019.6|35
1617179100000|2021-03-31 08:25:00|5026.6|5020.6|5025.1|5019.1|5027.3|5021.3|5025.1|5019.1|21
1617179400000|2021-03-31 08:30:00|5025.3|5019.3|5025.8|5019.8|5027.6|5021.6|5024.6|5018.6|32
1617179700000|2021-03-31 08:35:00|5024.1|5018.1|5025.8|5019.8|5026|5020|5020.3|5014.3|31
1617180000000|2021-03-31 08:40:00|5026|5020|5024.8|5018.8|5027.8|5021.8|5024|5018|19
1617180300000|2021-03-31 08:45:00|5024.5|5018.5|5046.7|5040.7|5047.2|5041.2|5023.3|5017.3|321
1617180600000|2021-03-31 08:50:00|5048.1|5042.1|5049.7|5043.7|5056.6|5050.6|5046.4|5040.4|132
1617180900000|2021-03-31 08:55:00|5049.9|5043.9|5040|5034|5049.9|5043.9|5037|5031|65
1617181200000|2021-03-31 09:00:00|5039.7|5033.7|5034.9|5028.9|5039.9|5033.9|5032.6|5026.6|19
1617181500000|2021-03-31 09:05:00|5035.6|5029.6|5034.7|5028.7|5040|5034|5034.7|5028.7|19
1617181800000|2021-03-31 09:10:00|5034.3|5028.3|5042.2|5036.2|5043.3|5036.3|5034.3|5028.3|30
1617182100000|2021-03-31 09:15:00|5042.3|5036.3|5036.9|5030.9|5042.3|5036.3|5036.9|5030.9|36
1617182400000|2021-03-31 09:20:00|5038.1|5032.1|5047.5|5041.5|5048.1|5042.1|5038.1|5032.1|104
1617182700000|2021-03-31 09:25:00|5047.3|5041.3|5052.5|5046.5|5053.5|5047.5|5047.3|5041.3|40
1617183000000|2021-03-31 09:30:00|5052.1|5046.1|5050|5044|5055.8|5049.8|5049|5043|26
1617183300000|2021-03-31 09:35:00|5050.1|5044.1|5043.9|5037.9|5050.3|5044.3|5041.8|5035.8|29
1617183600000|2021-03-31 09:40:00|5044.9|5038.9|5041.4|5035.4|5044.9|5038.9|5040.4|5034.4|24
1617183900000|2021-03-31 09:45:00|5041.1|5035.1|5040.3|5034.3|5042.3|5036.3|5037.9|5031.9|29
1617184200000|2021-03-31 09:50:00|5040.4|5034.4|5044.6|5038.6|5046.5|5040.5|5038.6|5032.6|49
1617184500000|2021-03-31 09:55:00|5045.1|5039.1|5045.5|5039.5|5050.4|5044.4|5043.3|5037.3|33
1617184800000|2021-03-31 10:00:00|5044.8|5038.8|5057.1|5051.1|5060.2|5054.2|5044.8|5038.8|87
1617185100000|2021-03-31 10:05:00|5057.5|5051.5|5067.1|5061.1|5067.1|5061.1|5057.5|5051.5|83
1617185400000|2021-03-31 10:10:00|5067.8|5061.8|5063.6|5057.6|5070.5|5064.5|5063.1|5057.1|122
1617185700000|2021-03-31 10:15:00|5063.7|5057.7|5054|5048|5065.5|5059.5|5049.8|5043.8|58
1617186000000|2021-03-31 10:20:00|5054.1|5048.1|5066.1|5060.1|5071.1|5065.1|5054|5048|130
1617186300000|2021-03-31 10:25:00|5065.9|5059.9|5064.9|5058.9|5070.3|5064.3|5064.2|5058.2|28
1617186600000|2021-03-31 10:30:00|5064.7|5058.7|5061.4|5055.4|5064.7|5058.7|5060.2|5054.2|8
1617186900000|2021-03-31 10:35:00|5062.4|5056.4|5064.3|5058.3|5064.8|5058.8|5058.7|5052.7|27
1617187200000|2021-03-31 10:40:00|5064.4|5058.4|5068.4|5062.4|5069.9|5063.9|5063.9|5057.9|28
1617187500000|2021-03-31 10:45:00|5068.7|5062.7|5067.9|5061.9|5069.7|5063.7|5065.6|5059.6|25
1617187800000|2021-03-31 10:50:00|5068.4|5062.4|5069.2|5063.2|5073.1|5067.1|5067.2|5061.2|29
1617188100000|2021-03-31 10:55:00|5069.9|5063.9|5070.4|5064.4|5072.9|5066.9|5068.7|5062.7|45
1617188400000|2021-03-31 11:00:00|5070|5064|5070.5|5064.5|5073|5067|5065.2|5059.2|66
1617188700000|2021-03-31 11:05:00|5070.6|5064.6|5077.2|5071.2|5081|5075|5070|5064|92
1617189000000|2021-03-31 11:10:00|5077.5|5071.5|5079|5073|5079|5073|5075.7|5069.7|18
1617189300000|2021-03-31 11:15:00|5081.7|5075.7|5075.7|5069.7|5082.4|5076.4|5075.6|5069.6|55
1617189600000|2021-03-31 11:20:00|5075.9|5069.9|5079.3|5073.3|5079.5|5073.5|5072.2|5066.2|32
1617189900000|2021-03-31 11:25:00|5079.2|5073.2|5077.6|5071.6|5079.5|5073.5|5075.6|5069.6|60
1617190200000|2021-03-31 11:30:00|5077.8|5071.8|5078|5072|5081.5|5075.5|5077.8|5071.8|30
1617190500000|2021-03-31 11:35:00|5077.6|5071.6|5077.5|5071.5|5078.5|5072.5|5076.3|5070.3|32
1617190800000|2021-03-31 11:40:00|5077.1|5071.1|5077.4|5071.4|5078.8|5072.8|5077|5071|18
1617191100000|2021-03-31 11:45:00|5077.1|5071.1|5082|5076|5082.6|5076.6|5076.4|5070.4|73
1617191400000|2021-03-31 11:50:00|5088|5082|5083.8|5077.8|5091.4|5085.4|5083.8|5077.8|59
1617191700000|2021-03-31 11:55:00|5084.7|5078.7|5084.9|5078.9|5086|5080|5083.2|5077.2|24
1617192000000|2021-03-31 12:00:00|5084.5|5078.5|5091.3|5085.3|5093.8|5087.8|5084.5|5078.5|104
1617192300000|2021-03-31 12:05:00|5092.1|5086.1|5106.6|5100.6|5112.9|5106.9|5092.1|5086.1|179
1617192600000|2021-03-31 12:10:00|5107|5101|5109.2|5103.2|5111.8|5105.8|5104.9|5098.9|84
1617192900000|2021-03-31 12:15:00|5109.3|5103.3|5110|5104|5113|5107|5105.8|5099.8|169
1617193200000|2021-03-31 12:20:00|5110.5|5104.5|5117.2|5111.2|5122.7|5116.7|5108.7|5102.7|173
1617193500000|2021-03-31 12:25:00|5116.7|5110.7|5103.4|5097.4|5118|5112|5103.4|5097.4|167
1617193800000|2021-03-31 12:30:00|5102.7|5096.7|5119.2|5113.2|5123.4|5117.4|5102.7|5096.7|212
1617194100000|2021-03-31 12:35:00|5118.8|5112.8|5097.9|5091.9|5119.2|5113.2|5091.7|5085.7|211
1617194400000|2021-03-31 12:40:00|5098.4|5092.4|5094.4|5088.4|5099.9|5093.9|5091|5085|86
1617197400000|2021-03-31 13:30:00|5078.8|5072.8|5124.6|5118.6|5134.4|5128.4|5078.4|5072.4|1392
1617197700000|2021-03-31 13:35:00|5125|5119|5142.6|5136.6|5150.9|5144.9|5122.8|5116.8|937
1617198000000|2021-03-31 13:40:00|5143.3|5137.3|5130.7|5124.7|5148.1|5142.1|5118.3|5112.3|595
1617198300000|2021-03-31 13:45:00|5130.4|5124.4|5137.4|5131.4|5147|5141|5130|5124|534
1617198600000|2021-03-31 13:50:00|5137.1|5131.1|5102.7|5096.7|5140.3|5134.3|5102.7|5096.7|578
1617198900000|2021-03-31 13:55:00|5103.4|5097.4|5108.4|5102.4|5117|5111|5103.4|5097.4|428
1617199200000|2021-03-31 14:00:00|5108|5102|5107.6|5101.6|5111|5105|5092|5086|512
1617199500000|2021-03-31 14:05:00|5107.9|5101.9|5117.3|5111.3|5128.8|5122.8|5107.3|5101.3|295
1617199800000|2021-03-31 14:10:00|5117.7|5111.7|5145.6|5139.6|5145.6|5139.6|5110.6|5104.6|396
1617200100000|2021-03-31 14:15:00|5146|5140|5137.6|5131.6|5147.8|5141.8|5125.8|5119.8|395
1617200400000|2021-03-31 14:20:00|5137.9|5131.9|5132.1|5126.1|5141.4|5135.4|5123|5117|352
1617200700000|2021-03-31 14:25:00|5132.3|5126.3|5122.2|5116.2|5133.6|5127.6|5119.5|5113.5|206
1617201000000|2021-03-31 14:30:00|5121.8|5115.8|5111.2|5105.2|5131.3|5125.3|5111.2|5105.2|327
1617201300000|2021-03-31 14:35:00|5111|5105|5104.6|5098.6|5113.7|5107.7|5100.7|5094.7|510
1617201600000|2021-03-31 14:40:00|5104.9|5098.9|5099.7|5093.7|5113.8|5107.8|5098.8|5092.8|273
1617201900000|2021-03-31 14:45:00|5099.9|5093.9|5099|5093|5106.8|5100.8|5097.2|5091.2|343
1617202200000|2021-03-31 14:50:00|5099.3|5093.3|5094.1|5088.1|5102.2|5096.2|5082.3|5076.3|547
1617202500000|2021-03-31 14:55:00|5094.3|5088.3|5095.3|5089.3|5098.9|5092.9|5085.4|5079.4|288
1617202800000|2021-03-31 15:00:00|5095|5089|5089|5083|5099.6|5093.6|5084.4|5078.4|398
1617203100000|2021-03-31 15:05:00|5089.5|5083.5|5085.7|5079.7|5093|5087|5082.5|5076.5|192
1617203400000|2021-03-31 15:10:00|5085.3|5079.3|5085.8|5079.8|5091.9|5085.9|5084.5|5078.5|185
1617203700000|2021-03-31 15:15:00|5086|5080|5085.9|5079.9|5094.1|5088.1|5081|5075|244
1617204000000|2021-03-31 15:20:00|5085|5079|5071.6|5065.6|5087.6|5081.6|5069.8|5063.8|227
1617204300000|2021-03-31 15:25:00|5071.3|5065.3|5054.6|5048.6|5071.5|5065.5|5054.6|5048.6|261
1617204600000|2021-03-31 15:30:00|5054.3|5048.3|5056.7|5050.7|5060|5054|5046.9|5040.9|383
1617204900000|2021-03-31 15:35:00|5058.4|5052.4|5046.7|5040.7|5065.2|5059.2|5045.5|5039.5|291
1617205200000|2021-03-31 15:40:00|5046.3|5040.3|5050|5044|5052.7|5046.7|5039.8|5033.8|244
1617205500000|2021-03-31 15:45:00|5050.4|5044.4|5048.4|5042.4|5054.6|5048.6|5042.4|5036.4|334
1617205800000|2021-03-31 15:50:00|5048.8|5042.8|5053.9|5047.9|5058.5|5052.5|5040.4|5034.4|321
1617206100000|2021-03-31 15:55:00|5055.1|5049.1|5043.8|5037.8|5055.5|5049.5|5043.7|5037.7|305
1617206400000|2021-03-31 16:00:00|5044.1|5038.1|5219.6|5204.6|5236.8|5229.9|5025.3|5015.3|1915
1617206700000|2021-03-31 16:05:00|5222.4|5207.4|5224.9|5218.9|5228|5222|5201.7|5195.7|886
1617207000000|2021-03-31 16:10:00|5225.9|5219.9|5165|5159|5225.9|5219.9|5126.9|5118.7|1016
1617207300000|2021-03-31 16:15:00|5163.4|5157.4|5201.5|5195.5|5202.5|5196.5|5149.8|5143|562
1617207600000|2021-03-31 16:20:00|5200.9|5194.9|5224.3|5218.3|5225.9|5219.9|5200.4|5194.4|790
1617207900000|2021-03-31 16:25:00|5224.4|5218.4|5218.1|5212.1|5226.1|5220.1|5216.2|5210.2|698
1617208200000|2021-03-31 16:30:00|5218.3|5212.3|5197.4|5191.4|5218.3|5212.3|5195.8|5189.8|411
1617208500000|2021-03-31 16:35:00|5196.4|5190.4|5199.9|5193.9|5213.2|5207.2|5184.5|5178.5|427
1617208800000|2021-03-31 16:40:00|5199.1|5193.1|5203.2|5197.2|5203.2|5197.2|5195.3|5189.3|210
1617209100000|2021-03-31 16:45:00|5203|5197|5195.3|5189.3|5203|5197|5189.6|5183.6|262
1617209400000|2021-03-31 16:50:00|5195|5189|5196|5190|5202.2|5196.2|5190.1|5184.1|272
1617209700000|2021-03-31 16:55:00|5195.6|5189.6|5216.4|5210.4|5216.4|5210.4|5195.6|5189.6|236
1617210000000|2021-03-31 17:00:00|5215.6|5209.6|5231.6|5225.6|5231.6|5225.6|5214.8|5208.8|454
1617210300000|2021-03-31 17:05:00|5231.1|5225.1|5230.9|5224.9|5231.3|5225.3|5230.3|5224.3|105
1617210600000|2021-03-31 17:10:00|5231.1|5225.1|5230.8|5224.8|5231.5|5225.5|5230.8|5224.8|58
1617210900000|2021-03-31 17:15:00|5231.1|5225.1|5230.3|5224.3|5231.1|5225.1|5230.3|5224.3|53
1617211200000|2021-03-31 17:20:00|5230.6|5224.6|5230.3|5224.3|5231.2|5225.2|5230.3|5224.3|71
1617211500000|2021-03-31 17:25:00|5230.1|5224.1|5230.4|5224.4|5231.2|5225.2|5229.8|5223.8|94
1617211800000|2021-03-31 17:30:00|5230.3|5224.3|5230.9|5224.9|5230.9|5224.9|5230.1|5224.1|72
1617212100000|2021-03-31 17:35:00|5231|5225|5229.3|5223.3|5231|5225|5228.8|5222.8|416
1617212400000|2021-03-31 17:40:00|5229.4|5223.4|5220.4|5214.4|5231.2|5225.2|5217.2|5207.3|299
1617212700000|2021-03-31 17:45:00|5220.1|5214.1|5225|5219|5229.2|5223.2|5214.7|5208.7|449
1617213000000|2021-03-31 17:50:00|5225.3|5219.3|5222.1|5216.1|5226.6|5220.6|5221.3|5215.3|147
1617213300000|2021-03-31 17:55:00|5223.5|5213.5|5209.3|5203.3|5223.5|5216.6|5209.3|5203.2|232
1617213600000|2021-03-31 18:00:00|5209.2|5203.2|5199.9|5184.9|5212|5203.2|5189.3|5179.4|595
1617213900000|2021-03-31 18:05:00|5200.1|5185.1|5211.4|5205.4|5211.4|5205.4|5195.2|5183.2|418
1617214200000|2021-03-31 18:10:00|5211.3|5205.3|5227.8|5212.8|5230.4|5224.4|5210.9|5204.9|1766
1617214500000|2021-03-31 18:15:00|5227.4|5212.4|5229.6|5223.6|5229.6|5223.6|5214.8|5208.8|919
1617235200000|2021-04-01 00:00:00|5232|5226|5179.1|5169.1|5243.3|5237.3|5142.7|5135.2|625
1617235500000|2021-04-01 00:05:00|5177.4|5171.4|5215.2|5209.2|5215.2|5209.2|5177.1|5165.7|154
1617235800000|2021-04-01 00:10:00|5216.6|5210.6|5206.4|5200.4|5221.8|5213.1|5191.6|5185.6|159
1617236100000|2021-04-01 00:15:00|5206.1|5200.1|5221.7|5206.7|5221.7|5211.2|5202.9|5196.9|72
1617236400000|2021-04-01 00:20:00|5218.6|5208.6|5207.9|5201.9|5219.6|5212.4|5204.1|5197.6|45
1617236700000|2021-04-01 00:25:00|5207.6|5201.6|5203.2|5197.2|5212.9|5206.9|5202.9|5196.9|40
1617237000000|2021-04-01 00:30:00|5200.2|5194.2|5195|5189|5202.1|5194.6|5194.2|5188.2|39
1617237300000|2021-04-01 00:35:00|5194.5|5188.5|5207.1|5201.1|5207.3|5201.3|5194.5|5188.5|75
1617237600000|2021-04-01 00:40:00|5206.2|5200.2|5200.9|5194.9|5206.7|5200.7|5200.9|5194.9|17
1617237900000|2021-04-01 00:45:00|5200.4|5194.4|5193.7|5187.7|5202.6|5196.6|5191.2|5185.2|73
1617238200000|2021-04-01 00:50:00|5193.3|5187.3|5201.9|5191.9|5203.2|5197.2|5192.7|5186.7|70
1617238500000|2021-04-01 00:55:00|5201.8|5191.8|5201.7|5195.7|5201.8|5195.7|5197.5|5191.5|17
1617238800000|2021-04-01 01:00:00|5198.3|5192.3|5246.7|5236.7|5266.3|5257.4|5195|5188|190
1617239100000|2021-04-01 01:05:00|5246.9|5236.9|5214.8|5208.8|5247|5238.8|5214.8|5208.8|91
1617239400000|2021-04-01 01:10:00|5215|5209|5221.3|5211.3|5226.3|5213.5|5215|5204.3|30
1617239700000|2021-04-01 01:15:00|5219.6|5213.6|5220.4|5210.4|5227|5216.3|5217.9|5209.9|26
1617240000000|2021-04-01 01:20:00|5220.5|5214.5|5217.2|5211.2|5226.5|5216|5215.3|5209.3|25
1617240300000|2021-04-01 01:25:00|5217.5|5211.5|5217.2|5211.2|5222.2|5211.5|5214.7|5206.9|13
1617240600000|2021-04-01 01:30:00|5218|5208|5198.1|5192.1|5218|5209.7|5197.3|5191.3|66
1617240900000|2021-04-01 01:35:00|5197.5|5191.5|5193.1|5183.1|5200.9|5194.9|5189.6|5183.1|52
1617241200000|2021-04-01 01:40:00|5190.8|5184.8|5194.8|5188.8|5196.8|5190.8|5188.2|5182.2|78
1617241500000|2021-04-01 01:45:00|5191.8|5185.8|5193.9|5187.9|5195.8|5188.4|5185.9|5178.4|54
1617241800000|2021-04-01 01:50:00|5194.3|5188.3|5204|5189|5204.3|5196.5|5193.4|5186.4|34
1617242100000|2021-04-01 01:55:00|5204.1|5189.1|5201.1|5195.1|5204.1|5196.8|5196.6|5188.8|21
1617242400000|2021-04-01 02:00:00|5200.2|5194.2|5211.1|5201.1|5211.1|5202.8|5200.2|5194.2|9
1617242700000|2021-04-01 02:05:00|5212.1|5202.1|5214|5208|5219|5209.7|5211.9|5201.4|28
1617243000000|2021-04-01 02:10:00|5213.5|5207.5|5225|5215|5225|5216.4|5213.4|5205.5|20
1617243300000|2021-04-01 02:15:00|5225.4|5215.4|5220.3|5210.3|5225.4|5216.3|5216.1|5210|19
1617243600000|2021-04-01 02:20:00|5219.3|5213.3|5221.1|5206.1|5221.8|5213.3|5219.3|5205.8|8
1617243900000|2021-04-01 02:25:00|5218.3|5208.3|5218.5|5208.5|5221.1|5210.7|5216.7|5205.4|6
1617244200000|2021-04-01 02:30:00|5218.1|5208.1|5219.6|5213.6|5219.6|5213.6|5209.9|5202.4|18
1617244500000|2021-04-01 02:35:00|5219.3|5213.3|5226|5211|5228.4|5222.4|5219.3|5211|94
1617244800000|2021-04-01 02:40:00|5225.6|5210.6|5231.7|5225.7|5232.6|5226.6|5223.2|5210.6|36
1617245100000|2021-04-01 02:45:00|5230.9|5224.9|5230.6|5215.6|5233.4|5226.6|5221.4|5215.3|72
1617245400000|2021-04-01 02:50:00|5224.7|5218.7|5226.8|5220.8|5232.9|5220.8|5224.4|5215.6|8
1617245700000|2021-04-01 02:55:00|5227.6|5221.6|5230.7|5224.7|5232.9|5226.9|5221.4|5212.4|50
1617246000000|2021-04-01 03:00:00|5230.3|5224.3|5222.3|5212.3|5230.3|5224.3|5214.1|5208.1|44
1617246300000|2021-04-01 03:05:00|5222.2|5212.2|5210.7|5204.7|5222.2|5213.9|5210.7|5204.7|12
1617246600000|2021-04-01 03:10:00|5209.7|5203.7|5219.5|5213.5|5229.2|5216.1|5208.1|5202.1|35
1617246900000|2021-04-01 03:15:00|5221.2|5215.2|5223.6|5213.6|5229|5219.5|5219.8|5211.8|21
1617247200000|2021-04-01 03:20:00|5223.1|5213.1|5224.3|5218.3|5228.8|5221.1|5219.6|5213.1|30
1617247500000|2021-04-01 03:25:00|5223.3|5217.3|5220.2|5214.2|5227.8|5219|5220.2|5214.2|36
1617247800000|2021-04-01 03:30:00|5221.9|5215.9|5223.4|5217.4|5225.3|5217.4|5220.2|5214.2|18
1617248100000|2021-04-01 03:35:00|5223.1|5217.1|5221.1|5215.1|5223.1|5217.1|5221.1|5215.1|4
1617248400000|2021-04-01 03:40:00|5221.7|5215.7|5221|5215|5223.7|5215.9|5220.5|5213.7|9
1617248700000|2021-04-01 03:45:00|5220|5214|5220.7|5214.7|5223.7|5216.1|5220|5213.7|2
1617249000000|2021-04-01 03:50:00|5220.4|5214.4|5218.4|5208.4|5220.4|5214.4|5213.2|5207.2|23
1617249300000|2021-04-01 03:55:00|5218.7|5208.7|5217|5211|5219.3|5212.8|5217|5208.7|14
1617249600000|2021-04-01 04:00:00|5218.5|5212.5|5219|5213|5220.2|5214.2|5218.5|5212.5|22
1617249900000|2021-04-01 04:05:00|5219.2|5213.2|5217.3|5211.3|5219.8|5213.8|5217.3|5211.3|10
1617250200000|2021-04-01 04:10:00|5216.8|5210.8|5216.8|5210.8|5217.1|5211.1|5216.8|5210.8|1
1617250500000|2021-04-01 04:15:00|5218.8|5212.8|5218.6|5212.6|5219.5|5213.5|5218.6|5212.6|11
1617250800000|2021-04-01 04:20:00|5218.8|5212.8|5220.1|5214.1|5220.3|5214.3|5218.6|5212.6|24
1617251100000|2021-04-01 04:25:00|5220.3|5214.3|5218.3|5212.3|5225.1|5216|5218.3|5210.1|24
1617251400000|2021-04-01 04:30:00|5217.8|5211.8|5216.9|5206.9|5221.8|5215|5216.9|5205.1|21
1617251700000|2021-04-01 04:35:00|5217.1|5207.1|5217.2|5207.2|5217.2|5207.2|5217.1|5207.1|5
1617252000000|2021-04-01 04:40:00|5216.7|5206.7|5219.9|5204.9|5220.9|5206.7|5216.7|5204.9|9
1617252300000|2021-04-01 04:45:00|5220.2|5205.2|5220.2|5205.2|5220.2|5205.2|5219.9|5204.9|5
1617252600000|2021-04-01 04:50:00|5214.4|5208.4|5217.4|5207.4|5220.2|5211.3|5213.4|5204.9|7
1617252900000|2021-04-01 04:55:00|5217.7|5207.7|5217.7|5207.7|5218.1|5208.1|5217.7|5207.7|9
1617253200000|2021-04-01 05:00:00|5218.1|5208.1|5217.2|5207.2|5218.4|5208.4|5217.2|5207.2|10
1617253500000|2021-04-01 05:05:00|5217|5207|5216|5206|5219.4|5207.2|5215.9|5204|8
1617253800000|2021-04-01 05:10:00|5216.2|5206.2|5213|5207|5216.2|5207|5213|5205.4|5
1617254100000|2021-04-01 05:15:00|5212.7|5206.7|5211.2|5205.2|5212.7|5206.7|5210.2|5204.2|17
1617254400000|2021-04-01 05:20:00|5210.8|5204.8|5210.3|5204.3|5210.8|5204.8|5210.3|5204.3|8
1617254700000|2021-04-01 05:25:00|5210.7|5204.7|5212.3|5206.3|5213.2|5206.3|5210.3|5202.7|17
1617255000000|2021-04-01 05:30:00|5212|5206|5224.2|5209.2|5224.2|5209.5|5212|5203.3|22
1617255300000|2021-04-01 05:35:00|5226.9|5211.9|5227.5|5221.5|5231.2|5221.9|5225.3|5211.5|32
1617255600000|2021-04-01 05:40:00|5226.1|5220.1|5229.4|5219.4|5230.6|5221.5|5223.4|5214.3|26
1617255900000|2021-04-01 05:45:00|5233.4|5218.4|5229.9|5223.9|5233.8|5224.3|5226.4|5218.4|22
1617256200000|2021-04-01 05:50:00|5227.4|5221.4|5231.4|5221.4|5231.4|5224.2|5226.4|5220.4|13
1617256500000|2021-04-01 05:55:00|5229.1|5223.1|5229.8|5214.8|5229.9|5223.9|5220.7|5214.7|26
1617256800000|2021-04-01 06:00:00|5226.9|5216.9|5227.2|5221.2|5238.1|5230.9|5223.9|5213.8|26
1617257100000|2021-04-01 06:05:00|5225.2|5219.2|5230.4|5220.4|5234.9|5221.6|5224.9|5217.4|38
1617257400000|2021-04-01 06:10:00|5228|5222|5225.4|5219.4|5234.2|5222.9|5222.3|5216.3|12
1617257700000|2021-04-01 06:15:00|5224.9|5218.9|5222.4|5216.4|5232.4|5219.2|5221.4|5214.9|23
1617258000000|2021-04-01 06:20:00|5220.7|5214.7|5225.1|5219.1|5225.1|5219.1|5220.7|5214.7|3
1617258300000|2021-04-01 06:25:00|5225.4|5219.4|5223|5217|5226|5219.9|5223|5216|8
1617258600000|2021-04-01 06:30:00|5222.5|5216.5|5226.4|5220.4|5228.7|5220.4|5222.3|5216.3|13
1617258900000|2021-04-01 06:35:00|5224.9|5218.9|5231.7|5221.7|5236.7|5221.7|5224.9|5218.9|6
1617259200000|2021-04-01 06:40:00|5227.7|5224.4|5233.5|5223.5|5236.4|5229.5|5227.7|5220.3|26
1617259500000|2021-04-01 06:45:00|5226.8|5220.8|5232.8|5217.8|5236.5|5221.7|5225.5|5216.1|49
1617259800000|2021-04-01 06:50:00|5232.6|5217.6|5229.8|5214.8|5232.6|5225.2|5219.9|5213.9|16
1617260100000|2021-04-01 06:55:00|5229.5|5214.5|5225.8|5210.8|5229.5|5216.1|5216.3|5209.6|22
1617260400000|2021-04-01 07:00:00|5225.5|5210.5|5228.4|5213.4|5228.4|5213.4|5224.8|5209.8|11
1617260700000|2021-04-01 07:05:00|5227.9|5212.9|5218|5212|5229.5|5216.3|5217.5|5211.5|24
1617261000000|2021-04-01 07:10:00|5217|5211|5220.4|5205.4|5220.7|5212.3|5214.7|5205.3|14
1617261300000|2021-04-01 07:15:00|5217.8|5207.8|5218.9|5203.9|5219.4|5208.1|5212.2|5203.9|12
1617261600000|2021-04-01 07:20:00|5219.3|5204.3|5218.5|5203.5|5219.3|5206|5210.9|5200.4|8
1617261900000|2021-04-01 07:25:00|5218.6|5203.6|5215.3|5209.3|5218.6|5210.3|5212.4|5203.6|12
1617262200000|2021-04-01 07:30:00|5215.6|5209.6|5217.4|5211.4|5217.6|5211.6|5215.1|5209.1|12
1617262500000|2021-04-01 07:35:00|5216.9|5210.9|5217.4|5211.4|5217.9|5211.9|5215.1|5209.1|23
1617262800000|2021-04-01 07:40:00|5217.7|5211.7|5218.6|5212.6|5218.9|5212.9|5217.2|5211.2|15
1617263100000|2021-04-01 07:45:00|5218.9|5212.9|5219.6|5213.6|5221.2|5215.2|5217.4|5211.4|15
1617263400000|2021-04-01 07:50:00|5219.9|5213.9|5220.2|5214.2|5220.2|5214.2|5218.2|5212.2|15
1617263700000|2021-04-01 07:55:00|5218.9|5212.9|5220.6|5214.6|5220.6|5214.6|5218.9|5212.9|3
1617264000000|2021-04-01 08:00:00|5220.9|5214.9|5221.7|5211.7|5223.2|5217.2|5215.9|5209.7|13
1617264300000|2021-04-01 08:05:00|5221.6|5211.6|5220.2|5214.2|5222.4|5215|5217.9|5211.4|5
1617264600000|2021-04-01 08:10:00|5219.9|5213.9|5210.9|5204.9|5219.9|5213.9|5210.9|5204.9|12
1617264900000|2021-04-01 08:15:00|5210.2|5204.2|5212.5|5202.5|5215.7|5205.9|5208.1|5200.3|43
1617265200000|2021-04-01 08:20:00|5210.8|5204.8|5204.9|5198.9|5216|5205.3|5203.3|5197.3|180
1617265500000|2021-04-01 08:25:00|5203.3|5197.3|5198.8|5192.8|5206.5|5200.5|5197.8|5191.8|69
1617265800000|2021-04-01 08:30:00|5198.3|5192.3|5205.4|5199.4|5205.4|5199.4|5194.8|5188.8|42
1617266100000|2021-04-01 08:35:00|5205.8|5199.8|5203.4|5197.4|5210.6|5204.6|5203.4|5197.4|30
1617266400000|2021-04-01 08:40:00|5203.7|5197.7|5209.4|5203.4|5209.4|5203.4|5201.7|5195.7|40
1617266700000|2021-04-01 08:45:00|5210.1|5204.1|5202.2|5196.2|5211.4|5205.4|5202.2|5196.2|26
1617267000000|2021-04-01 08:50:00|5201.7|5195.7|5196.2|5190.2|5206.9|5200.9|5195.9|5189.9|40
1617267300000|2021-04-01 08:55:00|5197.9|5191.9|5198.2|5192.2|5203.3|5197.3|5196.4|5190.4|34
1617267600000|2021-04-01 09:00:00|5197.7|5191.7|5200.2|5194.2|5201.7|5194.7|5194.7|5188.7|56
1617267900000|2021-04-01 09:05:00|5199.7|5193.7|5200.9|5194.9|5202.1|5194.9|5195.9|5189.9|28
1617268200000|2021-04-01 09:10:00|5201.4|5195.4|5209.6|5203.6|5210.1|5204.1|5201.4|5195.4|41
1617268500000|2021-04-01 09:15:00|5209.9|5203.9|5213.2|5207.2|5217.8|5211.8|5209.9|5203.9|31
1617268800000|2021-04-01 09:20:00|5212.9|5206.9|5219.1|5213.1|5220.3|5214.3|5212.9|5206.9|28
1617269100000|2021-04-01 09:25:00|5219.4|5213.4|5216|5210|5219.4|5213.4|5214.6|5208.6|23
1617269400000|2021-04-01 09:30:00|5216.2|5210.2|5211.9|5205.9|5216.7|5210.2|5211.9|5205.9|10
1617269700000|2021-04-01 09:35:00|5211.7|5205.7|5212.9|5206.9|5216.7|5210.7|5210.8|5204.8|20
1617270000000|2021-04-01 09:40:00|5212.2|5206.2|5200.3|5194.3|5212.2|5206.2|5197.5|5191.5|17
1617270300000|2021-04-01 09:45:00|5200.5|5194.5|5202.7|5196.7|5206.4|5198.7|5200.3|5194.3|11
1617270600000|2021-04-01 09:50:00|5202.3|5196.3|5201.3|5195.3|5203.5|5197.5|5200.2|5194.2|12
1617270900000|2021-04-01 09:55:00|5201.5|5195.5|5203.8|5197.8|5206.1|5200.1|5199|5193|32
1617271200000|2021-04-01 10:00:00|5203.5|5197.5|5208|5202|5209.2|5203.2|5203.5|5197.5|20
1617271500000|2021-04-01 10:05:00|5207.8|5201.8|5209.8|5199.8|5210.8|5204.8|5205.6|5199.6|15
1617271800000|2021-04-01 10:10:00|5208.2|5202.2|5202.1|5196.1|5210.1|5202.2|5201.5|5195.5|5
1617272100000|2021-04-01 10:15:00|5202.5|5196.5|5207.1|5201.1|5207.1|5201.1|5202.5|5196.5|12
1617272400000|2021-04-01 10:20:00|5206.8|5200.8|5213.6|5203.6|5214.3|5207.6|5206.8|5200.8|13
1617272700000|2021-04-01 10:25:00|5214|5204|5216.1|5201.1|5216.1|5204.3|5209.6|5199.1|4
1617273000000|2021-04-01 10:30:00|5209.2|5203.2|5204.6|5198.6|5215.9|5204.3|5204.6|5198.6|10
1617273300000|2021-04-01 10:35:00|5205.3|5199.3|5206.1|5200.1|5206.1|5200.1|5202.3|5196.3|8
1617273600000|2021-04-01 10:40:00|5206.2|5200.2|5206.2|5200.2|5206.7|5200.7|5206.2|5200.2|0
1617273900000|2021-04-01 10:45:00|5206.4|5200.4|5209.2|5203.2|5214.9|5203.2|5206.4|5198.9|2
1617274200000|2021-04-01 10:50:00|5211.6|5201.6|5210.7|5200.7|5212.2|5203.7|5207.4|5200.7|6
1617274500000|2021-04-01 10:55:00|5210.9|5200.9|5204.2|5198.2|5210.9|5201.7|5204|5198|4
1617274800000|2021-04-01 11:00:00|5204.5|5198.5|5204.5|5198.5|5204.9|5198.9|5201|5195|20
1617275100000|2021-04-01 11:05:00|5204.2|5198.2|5206.8|5200.8|5206.8|5200.8|5203.5|5197.5|8
1617275400000|2021-04-01 11:10:00|5206.5|5200.5|5212.5|5206.5|5213|5207|5206.5|5200.5|19
1617275700000|2021-04-01 11:15:00|5212.1|5206.1|5212.8|5206.8|5213|5207|5210.1|5204.1|22
1617276000000|2021-04-01 11:20:00|5211.8|5205.8|5211.8|5205.8|5214|5208|5209.8|5201.8|26
1617276300000|2021-04-01 11:25:00|5211.5|5205.5|5218.4|5212.4|5218.4|5212.4|5210.8|5204.8|19
1617276600000|2021-04-01 11:30:00|5218.9|5212.9|5224.8|5218.8|5227|5219.6|5218.9|5212.9|36
1617276900000|2021-04-01 11:35:00|5224.4|5218.4|5223|5217|5224.4|5218.4|5221|5215|29
1617277200000|2021-04-01 11:40:00|5222.9|5216.9|5220.9|5214.9|5224.8|5218.8|5218.1|5212.1|17
1617277500000|2021-04-01 11:45:00|5220.6|5214.6|5218.2|5212.2|5222.9|5216.9|5217.7|5211.7|40
1617277800000|2021-04-01 11:50:00|5218.1|5212.1|5216.1|5210.1|5218.7|5212.7|5215.6|5209.6|18
1617278100000|2021-04-01 11:55:00|5216.4|5210.4|5208.7|5202.7|5217.2|5211.2|5208.7|5202.7|32
1617278400000|2021-04-01 12:00:00|5207.2|5201.2|5212.5|5206.5|5212.7|5206.7|5206.2|5200.2|23
1617278700000|2021-04-01 12:05:00|5212|5206|5213.1|5207.1|5214.1|5208.1|5207.2|5201.2|35
1617279000000|2021-04-01 12:10:00|5213.4|5207.4|5218.9|5212.9|5218.9|5212.9|5213.4|5207.4|37
1617279300000|2021-04-01 12:15:00|5218.5|5212.5|5217|5211|5218.5|5212.5|5215.5|5209.5|23
1617279600000|2021-04-01 12:20:00|5217.2|5211.2|5217.2|5211.2|5218.4|5212.4|5216|5210|25
1617279900000|2021-04-01 12:25:00|5217|5211|5217.7|5207.7|5220.2|5212.5|5212.3|5204.8|57
1617280200000|2021-04-01 12:30:00|5219.2|5204.2|5208.2|5198.2|5219.2|5211.7|5206|5198.2|137
1617280500000|2021-04-01 12:35:00|5206.8|5200.8|5205.1|5199.1|5209.7|5203.5|5200.3|5194.1|69
1617280800000|2021-04-01 12:40:00|5204.5|5198.5|5209|5203|5209.3|5203.3|5199.3|5193.3|43
1617283800000|2021-04-01 13:30:00|5209.7|5203.7|5176.3|5170.3|5213.4|5204.9|5174.5|5168.5|851
1617284100000|2021-04-01 13:35:00|5176|5170|5172.7|5166.7|5183.7|5177.7|5169.8|5163.8|378
1617284400000|2021-04-01 13:40:00|5172|5166|5157.8|5151.8|5180.2|5174.2|5157.5|5151.5|378
1617284700000|2021-04-01 13:45:00|5158.2|5152.2|5155.1|5149.1|5158.2|5152.2|5140.5|5134.5|523
1617285000000|2021-04-01 13:50:00|5154.8|5148.8|5167.3|5161.3|5168.1|5162.1|5152.8|5146.8|228
1617285300000|2021-04-01 13:55:00|5167|5161|5154.9|5148.9|5174.5|5168.5|5150.8|5144.8|223
1617285600000|2021-04-01 14:00:00|5155.1|5149.1|5157.1|5151.1|5171.9|5165.9|5153.6|5147.6|394
1617285900000|2021-04-01 14:05:00|5156.7|5150.7|5155.1|5149.1|5163.3|5157.3|5147.7|5141.7|342
1617286200000|2021-04-01 14:10:00|5154.7|5148.7|5158|5152|5165|5159|5150.4|5144.4|237
1617286500000|2021-04-01 14:15:00|5157.7|5151.7|5160.4|5154.4|5160.5|5154.5|5152|5146|230
1617286800000|2021-04-01 14:20:00|5160.2|5154.2|5166.2|5160.2|5168.3|5162.3|5158|5152|318
1617287100000|2021-04-01 14:25:00|5166|5160|5156.1|5150.1|5168.3|5162.3|5156.1|5150.1|185
1617287400000|2021-04-01 14:30:00|5156.5|5150.5|5153|5147|5158.3|5152.3|5147.1|5141.1|319
1617287700000|2021-04-01 14:35:00|5153.1|5147.1|5136.3|5130.3|5156.8|5150.8|5135.1|5129.1|552
1617288000000|2021-04-01 14:40:00|5137.1|5131.1|5150.4|5144.4|5151.4|5145.4|5135.7|5129.7|374
1617288300000|2021-04-01 14:45:00|5150.1|5144.1|5139.8|5133.8|5151.4|5145.4|5136.7|5130.7|305
1617288600000|2021-04-01 14:50:00|5139.4|5133.4|5144.4|5138.4|5149.8|5143.8|5138.3|5132.3|237
1617288900000|2021-04-01 14:55:00|5144.9|5138.9|5138.1|5132.1|5148.4|5142.4|5138.1|5132.1|203
1617289200000|2021-04-01 15:00:00|5138.7|5132.7|5137.5|5131.5|5146.7|5140.7|5132.9|5126.9|536
1617289500000|2021-04-01 15:05:00|5137.2|5131.2|5146.3|5140.3|5148|5142|5135|5129|490
1617289800000|2021-04-01 15:10:00|5147|5141|5151.5|5145.5|5152.7|5146.7|5137.9|5131.9|304
1617290100000|2021-04-01 15:15:00|5151.2|5145.2|5165.8|5159.8|5170.2|5164.2|5147|5141|251
1617290400000|2021-04-01 15:20:00|5166|5160|5149|5143|5168.3|5162.3|5148.3|5142.3|236
1617290700000|2021-04-01 15:25:00|5148.7|5142.7|5161.8|5155.8|5162.6|5156.6|5147.8|5141.8|233
1617291000000|2021-04-01 15:30:00|5161.5|5155.5|5159|5153|5174|5168|5155.8|5149.8|339
1617291300000|2021-04-01 15:35:00|5158.6|5152.6|5161.8|5155.8|5165|5159|5148.6|5142.6|259
1617291600000|2021-04-01 15:40:00|5161.1|5155.1|5165.3|5159.3|5165.6|5159.6|5155.3|5149.3|380
1617291900000|2021-04-01 15:45:00|5164.8|5158.8|5156.6|5150.6|5165.3|5159.3|5153.7|5147.7|266
1617292200000|2021-04-01 15:50:00|5155.7|5149.7|5157.7|5151.7|5158.1|5152.1|5152.1|5146.1|195
1617292500000|2021-04-01 15:55:00|5156.9|5150.9|5151.9|5145.9|5159.2|5153.2|5149.2|5143.2|210
1617292800000|2021-04-01 16:00:00|5152.2|5146.2|5149.8|5143.8|5152.4|5146.4|5142|5136|314
1617293100000|2021-04-01 16:05:00|5149.7|5143.7|5146.5|5140.5|5150.7|5144.7|5146|5140|672
1617293400000|2021-04-01 16:10:00|5146.8|5140.8|5132.6|5126.6|5147.5|5141.5|5131|5125|352
1617293700000|2021-04-01 16:15:00|5132.3|5126.3|5147.5|5141.5|5148.8|5142.8|5123.8|5117.8|356
1617294000000|2021-04-01 16:20:00|5147.3|5141.3|5143.9|5137.9|5150.8|5144.8|5141.1|5135.1|197
1617294300000|2021-04-01 16:25:00|5144.3|5138.3|5144.6|5138.6|5150.9|5144.9|5142.8|5136.8|221
1617294600000|2021-04-01 16:30:00|5145.1|5139.1|5151.1|5145.1|5151.4|5145.4|5144.3|5138.3|240
1617294900000|2021-04-01 16:35:00|5151.6|5145.6|5165.9|5159.9|5168.9|5162.9|5149.1|5143.1|174
1617295200000|2021-04-01 16:40:00|5165.6|5159.6|5151.9|5145.9|5165.9|5159.9|5149.5|5143.5|275
1617295500000|2021-04-01 16:45:00|5151.5|5145.5|5175.2|5169.2|5175.7|5169.7|5149.9|5143.9|392
1617295800000|2021-04-01 16:50:00|5174.4|5168.4|5180.7|5174.7|5183.5|5177.5|5172.9|5166.9|242
1617296100000|2021-04-01 16:55:00|5180.4|5174.4|5172.7|5166.7|5184.7|5178.7|5172.7|5166.7|174
1617296400000|2021-04-01 17:00:00|5173|5167|5169.3|5163.3|5178.2|5172.2|5169.3|5163.3|153
1617296700000|2021-04-01 17:05:00|5169|5163|5183.3|5177.3|5184.5|5178.5|5166.7|5160.7|220
1617297000000|2021-04-01 17:10:00|5183.7|5177.7|5177.2|5171.2|5191.9|5185.9|5173.3|5167.3|759
1617297300000|2021-04-01 17:15:00|5176.5|5170.5|5170.2|5164.2|5177.9|5171.9|5166|5160|517
1617297600000|2021-04-01 17:20:00|5171.2|5165.2|5152|5146|5171.2|5165.2|5148.4|5142.4|271
1617297900000|2021-04-01 17:25:00|5151.7|5145.7|5150.2|5144.2|5156.3|5150.3|5140|5134|399
1617298200000|2021-04-01 17:30:00|5150|5144|5158.7|5152.7|5162.9|5156.9|5149.2|5143.2|227
1617298500000|2021-04-01 17:35:00|5159|5153|5169.5|5163.5|5170|5164|5152.4|5146.4|215
1617298800000|2021-04-01 17:40:00|5168.5|5162.5|5165|5159|5171.2|5165.2|5160.9|5154.9|206
1617299100000|2021-04-01 17:45:00|5164.2|5158.2|5158.8|5152.8|5166.7|5160.7|5151|5145|360
1617299400000|2021-04-01 17:50:00|5159.3|5153.3|5153.7|5147.7|5166.9|5160.9|5150.5|5144.5|438
1617299700000|2021-04-01 17:55:00|5153.5|5147.5|5168|5162|5175.8|5169.8|5153.5|5147.5|511
1617300000000|2021-04-01 18:00:00|5167.8|5161.8|5173.6|5167.6|5185.6|5179.6|5165.6|5159.6|293
1617300300000|2021-04-01 18:05:00|5173.3|5167.3|5163|5157|5176.5|5170.5|5160.8|5154.8|260
1617300600000|2021-04-01 18:10:00|5161.8|5155.8|5173.8|5167.8|5174.4|5168.4|5149.7|5143.7|1014
1617300900000|2021-04-01 18:15:00|5173.6|5167.6|5187.9|5181.9|5196.1|5190.1|5173.6|5167.6|536
1617580800000|2021-04-05 00:00:00|5195.6|5189.6|5209.7|5203.7|5212.3|5206.3|5195.1|5189.1|198
1617581100000|2021-04-05 00:05:00|5209.2|5203.2|5200|5194|5211.9|5205.9|5200|5194|105
1617581400000|2021-04-05 00:10:00|5199.6|5193.6|5194.9|5188.9|5206.2|5200.2|5194.8|5188.8|126
1617581700000|2021-04-05 00:15:00|5195.1|5189.1|5188.8|5182.8|5195.8|5189.8|5186.8|5180.8|111
1617582000000|2021-04-05 00:20:00|5189.6|5183.6|5195.7|5189.7|5195.7|5189.7|5189.6|5183.6|51
1617582300000|2021-04-05 00:25:00|5195|5189|5203.2|5197.2|5204.7|5198.7|5193.7|5187.7|81
1617582600000|2021-04-05 00:30:00|5202.9|5196.9|5206.9|5200.9|5209.3|5203.3|5201.5|5195.5|95
1617582900000|2021-04-05 00:35:00|5207.1|5201.1|5206.2|5200.2|5209.1|5203.1|5200.5|5194.5|23
1617583200000|2021-04-05 00:40:00|5206.1|5200.1|5211.8|5205.8|5211.8|5205.8|5204.5|5198.5|66
1617583500000|2021-04-05 00:45:00|5212.1|5206.1|5208.3|5202.3|5213.1|5207.1|5207.8|5201.8|42
1617583800000|2021-04-05 00:50:00|5208.5|5202.5|5204|5198|5208.7|5202.7|5203.3|5197.3|74
1617584100000|2021-04-05 00:55:00|5203.6|5197.6|5206.9|5200.9|5207.6|5201.6|5201.4|5195.4|8
1617584400000|2021-04-05 01:00:00|5206.6|5200.6|5212.6|5206.6|5215.1|5209.1|5206.3|5200.3|37
1617584700000|2021-04-05 01:05:00|5212.2|5206.2|5222.9|5216.9|5223|5217|5212.2|5206.2|57
1617585000000|2021-04-05 01:10:00|5222.8|5216.8|5217.3|5211.3|5222.8|5216.8|5216.3|5210.3|36
1617585300000|2021-04-05 01:15:00|5217.5|5211.5|5219|5213|5222.3|5216.3|5217.5|5211.5|16
1617585600000|2021-04-05 01:20:00|5217.7|5211.7|5219.3|5213.3|5219.6|5213.6|5215.2|5209.2|23
1617585900000|2021-04-05 01:25:00|5219.9|5213.9|5218.6|5212.6|5220.6|5214.6|5218.1|5212.1|11
1617586200000|2021-04-05 01:30:00|5219.6|5213.6|5216.9|5210.9|5220.3|5214.3|5214.6|5208.6|37
1617586500000|2021-04-05 01:35:00|5216.6|5210.6|5216.9|5210.9|5216.9|5210.9|5215.2|5209.2|6
1617586800000|2021-04-05 01:40:00|5217.2|5211.2|5214.9|5208.9|5217.2|5211.2|5212.6|5206.6|27
1617587100000|2021-04-05 01:45:00|5214.5|5208.5|5212.6|5206.6|5217.2|5211.2|5212.6|5206.6|11
1617587400000|2021-04-05 01:50:00|5212.4|5206.4|5209.3|5203.3|5212.4|5206.4|5208.3|5202.3|25
1617587700000|2021-04-05 01:55:00|5210.3|5204.3|5215.3|5209.3|5215.3|5209.3|5210|5204|27
1617588000000|2021-04-05 02:00:00|5215|5209|5218.1|5212.1|5218.3|5212.3|5211.3|5205.3|25
1617588300000|2021-04-05 02:05:00|5217.4|5211.4|5218.7|5212.7|5222.3|5216.3|5216.8|5210.8|29
1617588600000|2021-04-05 02:10:00|5218.5|5212.5|5216.9|5210.9|5219.3|5213.3|5215.9|5209.9|20
1617588900000|2021-04-05 02:15:00|5215.9|5209.9|5216.1|5210.1|5218.2|5212.2|5213.2|5207.2|10
1617589200000|2021-04-05 02:20:00|5215.9|5209.9|5221.2|5215.2|5221.2|5215.2|5215.2|5209.2|10
1617589500000|2021-04-05 02:25:00|5220.7|5214.7|5219.3|5213.3|5221.5|5215.5|5219.3|5213.3|6
1617589800000|2021-04-05 02:30:00|5218.8|5212.8|5220.8|5214.8|5222.9|5216.9|5218.2|5212.2|14
1617590100000|2021-04-05 02:35:00|5222.8|5216.8|5222.4|5216.4|5226.7|5220.7|5222.1|5216.1|52
1617590400000|2021-04-05 02:40:00|5222.8|5216.8|5218.3|5212.3|5222.8|5216.8|5217.3|5211.3|9
1617590700000|2021-04-05 02:45:00|5218.1|5212.1|5221.8|5215.8|5221.8|5215.8|5216.8|5210.8|11
1617591000000|2021-04-05 02:50:00|5221.4|5215.4|5220.7|5214.7|5221.4|5215.4|5219.7|5213.7|1
1617591300000|2021-04-05 02:55:00|5220.9|5214.9|5219.1|5213.1|5222.4|5216.4|5218.9|5212.9|16
1617591600000|2021-04-05 03:00:00|5218.9|5212.9|5220.1|5214.1|5220.1|5214.1|5218.4|5212.4|4
1617591900000|2021-04-05 03:05:00|5219.9|5213.9|5218.5|5212.5|5222.1|5216.1|5217.2|5211.2|24
1617592200000|2021-04-05 03:10:00|5219.2|5213.2|5217.8|5211.8|5219.5|5213.5|5217.5|5211.5|8
1617592500000|2021-04-05 03:15:00|5217.5|5211.5|5222.8|5216.8|5222.8|5216.8|5217.5|5211.5|15
1617592800000|2021-04-05 03:20:00|5222.4|5216.4|5218.7|5212.7|5222.4|5216.4|5218.1|5212.1|22
1617593100000|2021-04-05 03:25:00|5219.1|5213.1|5219.4|5213.4|5221.7|5215.7|5219.1|5213.1|8
1617593400000|2021-04-05 03:30:00|5219.1|5213.1|5214.8|5208.8|5219.1|5213.1|5213.3|5207.3|32
1617593700000|2021-04-05 03:35:00|5214.5|5208.5|5216.1|5210.1|5216.8|5210.8|5214.5|5208.5|13
1617594000000|2021-04-05 03:40:00|5216.5|5210.5|5216|5210|5217.9|5211.9|5215.9|5209.9|6
1617594300000|2021-04-05 03:45:00|5216.2|5210.2|5217.6|5211.6|5217.6|5211.6|5214.5|5208.5|11
1617594600000|2021-04-05 03:50:00|5217.1|5211.1|5216.9|5210.9|5217.3|5211.3|5214.5|5208.5|8
1617594900000|2021-04-05 03:55:00|5216.6|5210.6|5219.5|5213.5|5220|5214|5216.4|5210.4|12
1617595200000|2021-04-05 04:00:00|5219.2|5213.2|5218.5|5212.5|5220.7|5214.7|5218.2|5212.2|26
1617595500000|2021-04-05 04:05:00|5219.2|5213.2|5219.2|5213.2|5220.5|5214.5|5218.5|5212.5|8
1617595800000|2021-04-05 04:10:00|5218.8|5212.8|5215.2|5209.2|5219|5213|5213.5|5207.5|15
1617596100000|2021-04-05 04:15:00|5215.5|5209.5|5213.9|5207.9|5215.7|5209.7|5213.6|5207.6|11
1617596400000|2021-04-05 04:20:00|5213|5207|5215|5209|5215.2|5209.2|5213|5207|6
1617596700000|2021-04-05 04:25:00|5215.3|5209.3|5213.8|5207.8|5219.5|5213.5|5212.8|5206.8|12
1617597000000|2021-04-05 04:30:00|5213.5|5207.5|5218.1|5212.1|5218.5|5212.5|5213.5|5207.5|3
1617597300000|2021-04-05 04:35:00|5218.6|5212.6|5219.8|5213.8|5220.3|5214.3|5218.6|5212.6|19
1617597600000|2021-04-05 04:40:00|5220.5|5214.5|5219.5|5213.5|5220.5|5214.5|5219.5|5213.5|2
1617597900000|2021-04-05 04:45:00|5219.2|5213.2|5222.8|5216.8|5223|5217|5218.8|5212.8|6
1617598200000|2021-04-05 04:50:00|5221.8|5215.8|5226.5|5220.5|5226.5|5220.5|5221.8|5215.8|13
1617598500000|2021-04-05 04:55:00|5226.3|5220.3|5224.8|5218.8|5226.3|5220.3|5223.8|5217.8|10
1617598800000|2021-04-05 05:00:00|5224.5|5218.5|5226.5|5220.5|5227.7|5221.7|5224.1|5218.1|7
1617599100000|2021-04-05 05:05:00|5226.8|5220.8|5226.5|5220.5|5227|5221|5226.2|5220.2|3
1617599400000|2021-04-05 05:10:00|5227|5221|5227|5221|5227.7|5221.7|5225.9|5219.9|14
1617599700000|2021-04-05 05:15:00|5227.9|5221.9|5227.6|5221.6|5227.9|5221.9|5226.6|5220.6|15
1617600000000|2021-04-05 05:20:00|5227.9|5221.9|5226.9|5220.9|5228.4|5222.4|5226.9|5220.9|3
1617600300000|2021-04-05 05:25:00|5227.2|5221.2|5229|5223|5229|5223|5226.7|5220.7|6
1617600600000|2021-04-05 05:30:00|5228.8|5222.8|5235.9|5229.9|5236.7|5230.7|5228|5222|55
1617600900000|2021-04-05 05:35:00|5236.1|5230.1|5238.9|5232.9|5238.9|5232.9|5235.7|5229.7|6
1617601200000|2021-04-05 05:40:00|5239.6|5233.6|5243.6|5237.6|5248.2|5242.2|5239.6|5233.6|45
1617601500000|2021-04-05 05:45:00|5243.8|5237.8|5240.7|5234.7|5243.8|5237.8|5240|5234|8
1617601800000|2021-04-05 05:50:00|5241|5235|5239.5|5233.5|5241.2|5235.2|5239.2|5233.2|6
1617602100000|2021-04-05 05:55:00|5239.6|5233.6|5237.6|5231.6|5240.1|5234.1|5237.5|5231.5|7
1617602400000|2021-04-05 06:00:00|5237.9|5231.9|5234.9|5228.9|5237.9|5231.9|5233.7|5227.7|13
1617602700000|2021-04-05 06:05:00|5234.7|5228.7|5231.7|5225.7|5234.7|5228.7|5231.1|5225.1|32
1617603000000|2021-04-05 06:10:00|5231.9|5225.9|5234.6|5228.6|5235.3|5229.3|5231.2|5225.2|4
1617603300000|2021-04-05 06:15:00|5235.1|5229.1|5235.6|5229.6|5235.6|5229.6|5234.1|5228.1|3
1617603600000|2021-04-05 06:20:00|5235.9|5229.9|5236.6|5230.6|5238.3|5232.3|5235.6|5229.6|8
1617603900000|2021-04-05 06:25:00|5236.9|5230.9|5240.1|5234.1|5240.3|5234.3|5236.9|5230.9|2
1617604200000|2021-04-05 06:30:00|5240.3|5234.3|5239.6|5233.6|5241.6|5235.6|5238.3|5232.3|11
1617604500000|2021-04-05 06:35:00|5239.8|5233.8|5239|5233|5241|5235|5238.3|5232.3|7
1617604800000|2021-04-05 06:40:00|5238.7|5232.7|5239.3|5233.3|5241.4|5235.4|5238.3|5232.3|7
1617605100000|2021-04-05 06:45:00|5239.6|5233.6|5237|5231|5239.6|5233.6|5234.7|5228.7|13
1617605400000|2021-04-05 06:50:00|5236.5|5230.5|5236.2|5230.2|5237.6|5231.6|5235.9|5229.9|6
1617605700000|2021-04-05 06:55:00|5236.4|5230.4|5233.8|5227.8|5236.4|5230.4|5232.3|5226.3|14
1617606000000|2021-04-05 07:00:00|5233.3|5227.3|5225.2|5219.2|5233.3|5227.3|5224.3|5218.3|37
1617606300000|2021-04-05 07:05:00|5225.4|5219.4|5232|5226|5232.7|5226.7|5225.1|5219.1|17
1617606600000|2021-04-05 07:10:00|5232.3|5226.3|5230.5|5224.5|5233.2|5227.2|5229.8|5223.8|2
1617606900000|2021-04-05 07:15:00|5230.3|5224.3|5229.8|5223.8|5230.3|5224.3|5229.6|5223.6|0
1617607200000|2021-04-05 07:20:00|5228.3|5222.3|5222.6|5216.6|5228.6|5222.6|5221.2|5214.2|19
1617607500000|2021-04-05 07:25:00|5221.3|5215.3|5222.6|5216.6|5222.6|5216.6|5220.8|5214.8|6
1617607800000|2021-04-05 07:30:00|5222.4|5216.4|5221.3|5215.3|5224.4|5218.4|5220.2|5214.2|37
1617608100000|2021-04-05 07:35:00|5221|5215|5221.6|5215.6|5222.9|5216.9|5220.8|5214.8|20
1617608400000|2021-04-05 07:40:00|5221.8|5215.8|5223.1|5217.1|5223.1|5217.1|5221.5|5215.5|16
1617608700000|2021-04-05 07:45:00|5223.4|5217.4|5228.6|5222.6|5228.6|5222.6|5223.4|5217.4|7
1617609000000|2021-04-05 07:50:00|5228.8|5222.8|5229.8|5223.8|5230|5224|5228.8|5222.8|8
1617609300000|2021-04-05 07:55:00|5230.7|5224.7|5225.8|5219.8|5233|5227|5224.6|5218.6|16
1617609600000|2021-04-05 08:00:00|5225.4|5219.4|5222.1|5216.1|5225.4|5219.4|5221.6|5215.6|6
1617609900000|2021-04-05 08:05:00|5222.2|5216.2|5219.5|5213.5|5222.2|5216.2|5219.2|5213.2|11
1617610200000|2021-04-05 08:10:00|5218.5|5212.5|5217.2|5211.2|5220.5|5214.5|5216.4|5210.4|12
1617610500000|2021-04-05 08:15:00|5217.7|5211.7|5219.8|5213.8|5220.4|5214.4|5217.4|5211.4|10
1617610800000|2021-04-05 08:20:00|5222.9|5216.9|5219|5213|5222.9|5216.9|5218.8|5212.8|16
1617611100000|2021-04-05 08:25:00|5219.6|5213.6|5219.9|5213.9|5222.4|5216|5219.6|5211.6|5
1617611400000|2021-04-05 08:30:00|5222.4|5212.4|5219.1|5213.1|5222.4|5215.4|5219.1|5211.6|2
1617611700000|2021-04-05 08:35:00|5219.4|5213.4|5222.2|5216.2|5222.7|5216.7|5217.7|5211.7|19
1617612000000|2021-04-05 08:40:00|5222.8|5216.8|5219.9|5213.9|5222.8|5216.8|5219.7|5213.7|6
1617612300000|2021-04-05 08:45:00|5219.1|5213.1|5220.7|5210.7|5221.7|5213.1|5219|5210.7|5
1617612600000|2021-04-05 08:50:00|5218.1|5212.1|5217.9|5211.9|5218.7|5212.7|5217.6|5211.6|6
1617612900000|2021-04-05 08:55:00|5217.7|5211.7|5213|5207|5217.7|5211.7|5208.4|5202.4|28
1617613200000|2021-04-05 09:00:00|5213.2|5207.2|5213.2|5207.2|5213.7|5207.7|5212.4|5206.4|5
1617613500000|2021-04-05 09:05:00|5213|5207|5212.1|5206.1|5213.7|5207.7|5212.1|5206.1|5
1617613800000|2021-04-05 09:10:00|5212.4|5206.4|5211.6|5205.6|5212.6|5206.6|5210.3|5204.3|4
1617614100000|2021-04-05 09:15:00|5211.3|5205.3|5216.3|5210.3|5217.3|5211.3|5210.4|5204.4|13
1617614400000|2021-04-05 09:20:00|5215.8|5209.8|5220.8|5214.8|5222.5|5216.5|5215.6|5209.6|43
1617614700000|2021-04-05 09:25:00|5221|5215|5219.9|5213.9|5222.1|5215.2|5219.6|5211.9|4
1617615000000|2021-04-05 09:30:00|5219.6|5213.6|5226.5|5220.5|5226.7|5220.7|5219.6|5213.6|45
1617615300000|2021-04-05 09:35:00|5226.7|5220.7|5234.9|5228.9|5235.9|5229.9|5226.5|5220.5|38
1617615600000|2021-04-05 09:40:00|5234.4|5228.4|5236|5230|5237.7|5231.7|5232.1|5226.1|78
1617615900000|2021-04-05 09:45:00|5236.2|5230.2|5232.7|5226.7|5236.2|5230.2|5230.5|5224.5|32
1617616200000|2021-04-05 09:50:00|5231.8|5225.8|5230.1|5224.1|5232|5226|5227.7|5221.7|19
1617616500000|2021-04-05 09:55:00|5230.3|5224.3|5227.9|5221.9|5231.4|5225.4|5227.1|5221.1|9
1617616800000|2021-04-05 10:00:00|5227.6|5221.6|5225.7|5219.7|5229.2|5223.2|5225.5|5219.5|8
1617617100000|2021-04-05 10:05:00|5225.5|5219.5|5225.8|5219.8|5227.5|5221.5|5224|5218|15
1617617400000|2021-04-05 10:10:00|5225.6|5219.6|5227.9|5221.9|5227.9|5221.9|5225.1|5219.1|5
1617617700000|2021-04-05 10:15:00|5228.1|5222.1|5231.1|5225.1|5232.2|5226.2|5228.1|5222.1|8
1617618000000|2021-04-05 10:20:00|5230.9|5224.9|5230.9|5224.9|5231.4|5225.4|5230.7|5224.7|5
1617618300000|2021-04-05 10:25:00|5231.1|5225.1|5226.8|5220.8|5232|5226|5226.2|5220.2|15
1617618600000|2021-04-05 10:30:00|5226.3|5220.3|5226.1|5220.1|5226.8|5220.8|5225.5|5219.5|9
1617618900000|2021-04-05 10:35:00|5226.6|5220.6|5224.6|5218.6|5226.6|5220.6|5224.1|5218.1|8
1617619200000|2021-04-05 10:40:00|5224.9|5218.9|5222.5|5216.5|5226|5220|5222.5|5216.5|7
1617619500000|2021-04-05 10:45:00|5222.9|5216.9|5222.8|5216.8|5223.5|5217.5|5221.8|5215.8|3
1617619800000|2021-04-05 10:50:00|5223.3|5217.3|5224.1|5218.1|5224.8|5218.8|5222.8|5216.8|3
1617620100000|2021-04-05 10:55:00|5224.5|5218.5|5224.6|5218.6|5226.1|5220.1|5222.8|5216.8|7
1617620400000|2021-04-05 11:00:00|5224.8|5218.8|5223.2|5217.2|5225.3|5219.3|5223|5217|6
1617620700000|2021-04-05 11:05:00|5223|5217|5222.6|5216.6|5224.1|5218.1|5222.3|5216.3|7
1617621000000|2021-04-05 11:10:00|5222.8|5216.8|5218.6|5212.6|5222.8|5216.8|5216.3|5210.3|18
1617621300000|2021-04-05 11:15:00|5218.9|5212.9|5220.1|5214.1|5221.9|5215.9|5218.8|5212.8|21
1617621600000|2021-04-05 11:20:00|5220.4|5214.4|5217.8|5211.8|5220.4|5214.4|5217.5|5211.5|11
1617621900000|2021-04-05 11:25:00|5217.6|5211.6|5211|5205|5217.8|5211.8|5209.4|5203.4|23
1617622200000|2021-04-05 11:30:00|5210.8|5204.8|5209.6|5203.6|5212.3|5206.3|5209.3|5203.3|21
1617622500000|2021-04-05 11:35:00|5211.5|5205.5|5212.7|5206.7|5212.9|5206.9|5210.3|5204.3|19
1617622800000|2021-04-05 11:40:00|5212.9|5206.9|5215.4|5209.4|5217.5|5211.5|5212.2|5206.2|33
1617623100000|2021-04-05 11:45:00|5216.2|5210.2|5212.9|5206.9|5218.2|5212.2|5212.9|5206.9|42
1617623400000|2021-04-05 11:50:00|5211.7|5205.7|5206.1|5200.1|5212.6|5206.6|5204.5|5198.5|51
1617623700000|2021-04-05 11:55:00|5206.4|5200.4|5209|5203|5209|5203|5204.1|5198.1|29
1617624000000|2021-04-05 12:00:00|5210|5204|5205.9|5199.9|5212|5206|5205.6|5199.6|30
1617624300000|2021-04-05 12:05:00|5206.4|5200.4|5211.7|5205.7|5212|5206|5206.3|5200.3|39
1617624600000|2021-04-05 12:10:00|5211|5205|5210|5204|5211.2|5205.2|5208.2|5202.2|41
1617624900000|2021-04-05 12:15:00|5209.2|5203.2|5209.1|5203.1|5211.3|5205.3|5209|5203|97
1617625200000|2021-04-05 12:20:00|5208.6|5202.6|5206.5|5200.5|5210.1|5204.1|5205.7|5199.7|44
1617625500000|2021-04-05 12:25:00|5206.2|5200.2|5206.2|5200.2|5209.5|5203.5|5204.5|5198.5|25
1617625800000|2021-04-05 12:30:00|5206.5|5200.5|5209.9|5203.9|5210.4|5204.4|5206.1|5200.1|19
1617626100000|2021-04-05 12:35:00|5210.6|5204.6|5211.7|5205.7|5213.6|5207.6|5209.5|5203.5|64
1617626400000|2021-04-05 12:40:00|5211.2|5205.2|5209|5203|5214.5|5208.5|5208.5|5202.5|104
1617629400000|2021-04-05 13:30:00|5203|5197|5230|5224|5232.6|5226.6|5203|5194.5|816
1617629700000|2021-04-05 13:35:00|5230.3|5224.3|5225|5219|5238.5|5232.5|5214.7|5208.7|966
1617630000000|2021-04-05 13:40:00|5225.4|5219.4|5225.4|5219.4|5238.9|5232.9|5221.3|5215.3|333
1617630300000|2021-04-05 13:45:00|5225.6|5219.6|5208.5|5202.5|5233.2|5227.2|5207.5|5201.5|370
1617630600000|2021-04-05 13:50:00|5208.2|5202.2|5189.7|5183.7|5209|5203|5188.2|5182.2|508
1617630900000|2021-04-05 13:55:00|5189.9|5183.9|5193.7|5187.7|5198.4|5192.4|5187.2|5181.2|263
1617631200000|2021-04-05 14:00:00|5194|5188|5197.6|5191.6|5199.2|5193.2|5190.7|5184.7|172
1617631500000|2021-04-05 14:05:00|5197.4|5191.4|5195.6|5189.6|5204.7|5198.7|5188.8|5182.8|250
1617631800000|2021-04-05 14:10:00|5195.8|5189.8|5195.1|5189.1|5198.6|5192.6|5192.8|5186.8|154
1617632100000|2021-04-05 14:15:00|5195.5|5189.5|5197.8|5191.8|5205|5199|5195.5|5189.5|283
1617632400000|2021-04-05 14:20:00|5198.5|5192.5|5199.8|5193.8|5204.4|5198.4|5196.5|5190.5|282
1617632700000|2021-04-05 14:25:00|5199.2|5193.2|5202.4|5196.4|5212|5206|5195.8|5189.8|246
1617633000000|2021-04-05 14:30:00|5202.7|5196.7|5196.8|5190.8|5204.3|5198.3|5195.2|5189.2|316
1617633300000|2021-04-05 14:35:00|5197.1|5191.1|5186.9|5180.9|5197.1|5191.1|5182.8|5176.8|607
1617633600000|2021-04-05 14:40:00|5185.7|5179.7|5187.9|5181.9|5187.9|5181.9|5176.6|5170.6|411
1617633900000|2021-04-05 14:45:00|5188.2|5182.2|5187.9|5181.9|5189.9|5183.9|5183.1|5177.1|227
1617634200000|2021-04-05 14:50:00|5188.6|5182.6|5198.9|5192.9|5208|5202|5187.9|5181.9|259
1617634500000|2021-04-05 14:55:00|5199.4|5193.4|5199.3|5193.3|5201.4|5195.4|5196.4|5190.4|177
1617634800000|2021-04-05 15:00:00|5198.7|5192.7|5195.1|5189.1|5199|5193|5187.6|5181.6|240
1617635100000|2021-04-05 15:05:00|5196.1|5190.1|5194.2|5188.2|5196.1|5190.1|5187.9|5181.9|388
1617635400000|2021-04-05 15:10:00|5193.9|5187.9|5211.2|5205.2|5211.2|5205.2|5192.2|5186.2|258
1617635700000|2021-04-05 15:15:00|5211|5205|5208.3|5202.3|5217.8|5211.8|5207.5|5201.5|631
1617636000000|2021-04-05 15:20:00|5207.8|5201.8|5206.1|5200.1|5209.4|5203.4|5206.1|5200.1|223
1617636300000|2021-04-05 15:25:00|5205.1|5199.1|5212.4|5206.4|5220.3|5214.3|5204.6|5198.6|204
1617636600000|2021-04-05 15:30:00|5212.8|5206.8|5219.1|5213.1|5225.7|5219.7|5212.8|5206.8|201
1617636900000|2021-04-05 15:35:00|5218.8|5212.8|5213.3|5207.3|5220.3|5214.3|5211.6|5205.6|203
1617637200000|2021-04-05 15:40:00|5213.5|5207.5|5228.1|5222.1|5232.8|5226.8|5212.2|5206.2|276
1617637500000|2021-04-05 15:45:00|5229.1|5223.1|5223.1|5217.1|5230.7|5224.7|5222.2|5216.2|82
1617637800000|2021-04-05 15:50:00|5222.8|5216.8|5221.9|5215.9|5226.9|5220.9|5217.8|5211.8|112
1617638100000|2021-04-05 15:55:00|5222.1|5216.1|5221.1|5215.1|5224.1|5218.1|5218.4|5212.4|61
1617638400000|2021-04-05 16:00:00|5220.8|5214.8|5226.7|5220.7|5230.6|5224.6|5219.8|5213.8|197
1617638700000|2021-04-05 16:05:00|5227|5221|5220.7|5214.7|5227|5221|5219.2|5213.2|90
1617639000000|2021-04-05 16:10:00|5220.4|5214.4|5215.1|5209.1|5220.7|5214.7|5212.8|5206.8|79
1617639300000|2021-04-05 16:15:00|5214.6|5208.6|5211.6|5205.6|5216.6|5210.6|5211.1|5205.1|192
1617639600000|2021-04-05 16:20:00|5211.1|5205.1|5207.5|5201.5|5215.3|5209.3|5206.6|5200.6|254
1617639900000|2021-04-05 16:25:00|5207.8|5201.8|5208.3|5202.3|5214.8|5208.8|5205.2|5199.2|603
1617640200000|2021-04-05 16:30:00|5207.8|5201.8|5207.6|5201.6|5209.2|5203.2|5205|5199|202
1617640500000|2021-04-05 16:35:00|5207|5201|5199.6|5193.6|5208.4|5202.4|5198.1|5192.1|108
1617640800000|2021-04-05 16:40:00|5199.9|5193.9|5205.8|5199.8|5207.6|5201.6|5199.9|5193.9|95
1617641100000|2021-04-05 16:45:00|5205.6|5199.6|5202.4|5196.4|5207.2|5201.2|5200.8|5194.8|130
1617641400000|2021-04-05 16:50:00|5204.1|5198.1|5201.3|5195.3|5204.4|5198.4|5201|5195|147
1617641700000|2021-04-05 16:55:00|5201|5195|5205.6|5199.6|5207.7|5201.7|5198.3|5192.3|132
1617642000000|2021-04-05 17:00:00|5205.4|5199.4|5205.9|5199.9|5207|5201|5200.9|5194.9|104
1617642300000|2021-04-05 17:05:00|5206.2|5200.2|5208.2|5202.2|5209.1|5203.1|5204.6|5198.6|113
1617642600000|2021-04-05 17:10:00|5207.7|5201.7|5205.9|5199.9|5207.7|5201.7|5203.2|5197.2|75
1617642900000|2021-04-05 17:15:00|5206.2|5200.2|5202.6|5196.6|5206.7|5200.7|5200.1|5194.1|74
1617643200000|2021-04-05 17:20:00|5202.3|5196.3|5194.6|5188.6|5203.3|5197.3|5192.8|5186.8|139
1617643500000|2021-04-05 17:25:00|5194.3|5188.3|5185.9|5179.9|5195.1|5189.1|5185.6|5179.6|128
1617643800000|2021-04-05 17:30:00|5186.2|5180.2|5187.9|5181.9|5188.1|5182.1|5185.5|5179.5|130
1617644100000|2021-04-05 17:35:00|5187.6|5181.6|5180.3|5174.3|5188.4|5182.4|5180.3|5174.3|130
1617644400000|2021-04-05 17:40:00|5180.6|5174.6|5176.3|5170.3|5181.6|5175.6|5175.9|5169.9|96
1617644700000|2021-04-05 17:45:00|5176.6|5170.6|5180.3|5174.3|5184.4|5178.4|5176.3|5170.3|91
1617645000000|2021-04-05 17:50:00|5181.3|5175.3|5193.3|5187.3|5193.5|5187.5|5181.3|5175.3|420
1617645300000|2021-04-05 17:55:00|5192.8|5186.8|5188.5|5182.5|5193.6|5187.6|5187.9|5181.9|117
1617645600000|2021-04-05 18:00:00|5189.6|5183.6|5207.6|5201.6|5208.3|5202.3|5188.5|5182.5|404
1617645900000|2021-04-05 18:05:00|5206.9|5200.9|5220|5214|5224|5218|5203.6|5197.6|482
1617646200000|2021-04-05 18:10:00|5221.5|5215.5|5218.8|5212.8|5224|5218|5212.4|5206.4|1281
1617646500000|2021-04-05 18:15:00|5217.3|5211.3|5241.6|5235.6|5249.1|5243.1|5217.3|5211.3|584
1617667200000|2021-04-06 00:00:00|5245.9|5230.9|5232.9|5226.9|5247.2|5240.9|5231.1|5225.1|108
1617667500000|2021-04-06 00:05:00|5232.7|5226.7|5234.3|5228.3|5234.9|5228.9|5230.9|5224.9|51
1617667800000|2021-04-06 00:10:00|5234.1|5228.1|5233.3|5227.3|5237.1|5231.1|5230.4|5224.4|64
1617668100000|2021-04-06 00:15:00|5233.6|5227.6|5236|5230|5237.5|5231.5|5233.3|5227.3|41
1617668400000|2021-04-06 00:20:00|5235.5|5229.5|5237.8|5231.8|5238.3|5232.3|5235.3|5229.3|22
1617668700000|2021-04-06 00:25:00|5237.5|5231.5|5238|5232|5239.5|5233.5|5237.5|5231.5|10
1617669000000|2021-04-06 00:30:00|5237.7|5231.7|5239|5233|5240.5|5234.5|5237.6|5231.6|40
1617669300000|2021-04-06 00:35:00|5238.5|5232.5|5232.4|5226.4|5240.8|5234.8|5232.4|5226.4|43
1617669600000|2021-04-06 00:40:00|5232.1|5226.1|5236.6|5230.6|5236.6|5230.6|5230.6|5224.6|39
1617669900000|2021-04-06 00:45:00|5235.8|5229.8|5235.9|5229.9|5237.6|5231.6|5235.6|5229.6|8
1617670200000|2021-04-06 00:50:00|5235.1|5229.1|5225.2|5219.2|5235.1|5229.1|5224.9|5218.9|58
1617670500000|2021-04-06 00:55:00|5224.9|5218.9|5230.8|5224.8|5231.6|5225.6|5224.9|5218.9|33
1617670800000|2021-04-06 01:00:00|5231|5225|5237.4|5231.4|5241.5|5235.5|5230.5|5224.5|131
1617671100000|2021-04-06 01:05:00|5237.7|5231.7|5244.8|5238.8|5245.3|5239.3|5233.6|5227.6|103
1617671400000|2021-04-06 01:10:00|5244.3|5238.3|5235.2|5229.2|5246.2|5240.2|5235|5229|69
1617671700000|2021-04-06 01:15:00|5235|5229|5239.2|5233.2|5239.4|5233.4|5229.6|5223.6|67
1617672000000|2021-04-06 01:20:00|5238.7|5232.7|5249.7|5243.7|5250|5244|5237.3|5231.3|121
1617672300000|2021-04-06 01:25:00|5249.5|5243.5|5235|5229|5249.5|5243.5|5235|5229|59
1617672600000|2021-04-06 01:30:00|5234.2|5228.2|5234.8|5228.8|5236.8|5230.8|5231.6|5225.6|75
1617672900000|2021-04-06 01:35:00|5235.3|5229.3|5236.8|5230.8|5242.2|5236.2|5235|5229|35
1617673200000|2021-04-06 01:40:00|5236.6|5230.6|5239.8|5233.8|5239.8|5233.8|5235.7|5229.7|16
1617673500000|2021-04-06 01:45:00|5240|5234|5232.6|5226.6|5241.7|5235.7|5231.8|5225.8|26
1617673800000|2021-04-06 01:50:00|5232.9|5226.9|5234.5|5228.5|5237.5|5231.5|5232.9|5226.9|45
1617674100000|2021-04-06 01:55:00|5235|5229|5234.2|5228.2|5236.3|5230.3|5231.7|5225.7|28
1617674400000|2021-04-06 02:00:00|5233.9|5227.9|5226.5|5220.5|5235.8|5229.8|5224.8|5218.8|52
1617674700000|2021-04-06 02:05:00|5226.3|5220.3|5227.3|5221.3|5228.1|5222.1|5226|5220|43
1617675000000|2021-04-06 02:10:00|5227.6|5221.6|5231|5225|5233.8|5227.8|5226.4|5220.4|31
1617675300000|2021-04-06 02:15:00|5230.8|5224.8|5230.2|5224.2|5231.5|5225.5|5229.5|5223.5|10
1617675600000|2021-04-06 02:20:00|5229.5|5223.5|5228.5|5222.5|5230.8|5224.8|5227.3|5221.3|46
1617675900000|2021-04-06 02:25:00|5228.3|5222.3|5229.5|5223.5|5229.8|5223.8|5228.1|5222.1|36
1617676200000|2021-04-06 02:30:00|5228.9|5222.9|5233.5|5227.5|5233.5|5227.5|5228.5|5222.5|38
1617676500000|2021-04-06 02:35:00|5233.2|5227.2|5225.6|5219.6|5233.2|5227.2|5225.1|5219.1|22
1617676800000|2021-04-06 02:40:00|5225.4|5219.4|5227.1|5221.1|5229.8|5223.8|5223.1|5217.1|44
1617677100000|2021-04-06 02:45:00|5226.8|5220.8|5231.4|5225.4|5231.4|5225.4|5226.4|5220.4|17
1617677400000|2021-04-06 02:50:00|5231.1|5225.1|5239.1|5233.1|5239.1|5233.1|5228.8|5222.8|49
1617677700000|2021-04-06 02:55:00|5239.3|5233.3|5244.5|5238.5|5245.1|5239.1|5238.5|5232.5|22
1617678000000|2021-04-06 03:00:00|5244.2|5238.2|5245.4|5239.4|5247.5|5241.5|5243.7|5237.7|67
1617678300000|2021-04-06 03:05:00|5245.6|5239.6|5239.9|5233.9|5247.6|5241.6|5238.5|5232.5|25
1617678600000|2021-04-06 03:10:00|5240.5|5234.5|5248.4|5242.4|5248.6|5242.6|5239.8|5233.8|18
1617678900000|2021-04-06 03:15:00|5248.7|5242.7|5254.6|5248.6|5258.2|5252.2|5248.7|5242.7|126
1617679200000|2021-04-06 03:20:00|5254.4|5248.4|5251.4|5245.4|5255.2|5249.2|5251.2|5245.2|14
1617679500000|2021-04-06 03:25:00|5251.7|5245.7|5251.2|5245.2|5253.5|5247.5|5251|5245|34
1617679800000|2021-04-06 03:30:00|5250.4|5244.4|5253.5|5247.5|5253.7|5247.7|5246.6|5240.6|55
1617680100000|2021-04-06 03:35:00|5253.7|5247.7|5253.9|5247.9|5254.2|5248.2|5251.1|5245.1|9
1617680400000|2021-04-06 03:40:00|5253.7|5247.7|5249.4|5243.4|5254|5248|5248.6|5242.6|14
1617680700000|2021-04-06 03:45:00|5249.2|5243.2|5252.1|5246.1|5252.1|5246.1|5249.2|5243.2|8
1617681000000|2021-04-06 03:50:00|5252.4|5246.4|5257.5|5251.5|5257.8|5251.8|5251.1|5245.1|44
1617681300000|2021-04-06 03:55:00|5257.2|5251.2|5262.1|5256.1|5264.1|5258.1|5257.2|5251.2|48
1617681600000|2021-04-06 04:00:00|5261.6|5255.6|5264.3|5258.3|5265|5259|5261.6|5255.6|22
1617681900000|2021-04-06 04:05:00|5264.1|5258.1|5263|5257|5264.3|5258.3|5262.7|5256.7|6
1617682200000|2021-04-06 04:10:00|5262.7|5256.7|5261.7|5255.7|5262.7|5256.7|5261.7|5255.7|7
1617682500000|2021-04-06 04:15:00|5262|5256|5263.8|5257.8|5264.8|5258.8|5261.7|5255.7|21
1617682800000|2021-04-06 04:20:00|5263.3|5257.3|5262.8|5256.8|5264.8|5258.8|5262.6|5256.6|6
1617683100000|2021-04-06 04:25:00|5262.6|5256.6|5260.8|5254.8|5262.6|5256.6|5259.7|5253.7|14
1617683400000|2021-04-06 04:30:00|5260.5|5254.5|5260.2|5254.2|5260.8|5254.8|5258.8|5252.8|11
1617683700000|2021-04-06 04:35:00|5259.7|5253.7|5260.8|5254.8|5262.2|5256.2|5259.7|5253.7|3
1617684000000|2021-04-06 04:40:00|5260.6|5254.6|5260.6|5254.6|5260.8|5254.8|5260.6|5254.6|1
1617684300000|2021-04-06 04:45:00|5260.8|5254.8|5262.2|5256.2|5263|5257|5260.6|5254.6|4
1617684600000|2021-04-06 04:50:00|5263|5257|5257.6|5251.6|5263|5257|5257.6|5251.6|21
1617684900000|2021-04-06 04:55:00|5257.5|5251.5|5259.3|5253.3|5259.3|5253.3|5257.5|5251.5|2
1617685200000|2021-04-06 05:00:00|5259|5253|5256.9|5250.9|5259|5253|5256.4|5250.4|8
1617685500000|2021-04-06 05:05:00|5256.4|5250.4|5253.2|5247.2|5256.4|5250.4|5251.6|5245.6|32
1617685800000|2021-04-06 05:10:00|5253.5|5247.5|5255.2|5249.2|5257|5251|5253.4|5247.4|29
1617686100000|2021-04-06 05:15:00|5254.7|5248.7|5255.7|5249.7|5256.5|5250.5|5254.2|5248.2|14
1617686400000|2021-04-06 05:20:00|5255.4|5249.4|5257.5|5251.5|5257.5|5251.5|5255.4|5249.4|12
1617686700000|2021-04-06 05:25:00|5255.4|5249.4|5256.9|5250.9|5256.9|5250.9|5255.4|5249.4|4
1617687000000|2021-04-06 05:30:00|5256.4|5250.4|5266.1|5260.1|5267.3|5261.3|5256.4|5250.4|121
1617687300000|2021-04-06 05:35:00|5265.8|5259.8|5266.2|5260.2|5266.2|5260.2|5261.6|5255.6|8
1617687600000|2021-04-06 05:40:00|5266.7|5260.7|5273.1|5267.1|5273.9|5267.9|5264.8|5258.8|32
1617687900000|2021-04-06 05:45:00|5272.9|5266.9|5282.7|5276.7|5282.7|5276.7|5272.8|5266.8|37
1617688200000|2021-04-06 05:50:00|5283.4|5277.4|5283.1|5277.1|5286|5280|5279.3|5273.3|36
1617688500000|2021-04-06 05:55:00|5281.9|5275.9|5280.4|5274.4|5283|5277|5278.1|5272.1|28
1617688800000|2021-04-06 06:00:00|5280.1|5274.1|5280.2|5274.2|5282.6|5276.6|5278.1|5272.1|32
1617689100000|2021-04-06 06:05:00|5280.5|5274.5|5280.9|5274.9|5283.4|5277.4|5280|5274|13
1617689400000|2021-04-06 06:10:00|5281.2|5275.2|5281|5275|5282.4|5276.4|5280|5274|8
1617689700000|2021-04-06 06:15:00|5280.7|5274.7|5284.4|5278.4|5284.4|5278.4|5279.9|5273.9|8
1617690000000|2021-04-06 06:20:00|5286.2|5280.2|5282.8|5276.8|5289.1|5283.1|5282|5276|28
1617690300000|2021-04-06 06:25:00|5283.1|5277.1|5287.6|5281.6|5287.6|5281.6|5283.1|5277.1|12
1617690600000|2021-04-06 06:30:00|5287.3|5281.3|5285.7|5279.7|5292.9|5286.9|5285.4|5279.4|30
1617690900000|2021-04-06 06:35:00|5285.4|5279.4|5283.1|5277.1|5286.2|5280.2|5283.1|5277.1|53
1617691200000|2021-04-06 06:40:00|5282.8|5276.8|5274.7|5268.7|5282.8|5276.8|5274.4|5268.4|33
1617691500000|2021-04-06 06:45:00|5274.9|5268.9|5264.2|5258.2|5274.9|5268.9|5261|5255|58
1617691800000|2021-04-06 06:50:00|5264.5|5258.5|5275.6|5269.6|5280|5274|5264|5258|63
1617692100000|2021-04-06 06:55:00|5275.8|5269.8|5277|5271|5278.7|5272.7|5275.1|5269.1|25
1617692400000|2021-04-06 07:00:00|5276|5270|5271.2|5265.2|5276|5270|5270.9|5264.9|23
1617692700000|2021-04-06 07:05:00|5270.7|5264.7|5271.2|5265.2|5271.2|5265.2|5265.4|5259.4|25
1617693000000|2021-04-06 07:10:00|5270.6|5264.6|5269.3|5263.3|5272.9|5266.9|5268.2|5262.2|6
1617693300000|2021-04-06 07:15:00|5269.8|5263.8|5275.1|5269.1|5275.4|5269.4|5269.8|5263.8|18
1617693600000|2021-04-06 07:20:00|5274.8|5268.8|5275.8|5269.8|5276.3|5270.3|5274.7|5268.7|12
1617693900000|2021-04-06 07:25:00|5275.3|5269.3|5274.5|5268.5|5277.1|5271.1|5274.3|5268.3|11
1617694200000|2021-04-06 07:30:00|5274.8|5268.8|5275|5269|5276.3|5270.3|5272.9|5266.9|21
1617694500000|2021-04-06 07:35:00|5274.8|5268.8|5275.8|5269.8|5280.2|5274.2|5274.8|5268.8|37
1617694800000|2021-04-06 07:40:00|5275.3|5269.3|5276.8|5270.8|5277.6|5271.6|5275.3|5269.3|15
1617695100000|2021-04-06 07:45:00|5277.6|5271.6|5269.9|5263.9|5279.4|5273.4|5269.7|5263.7|31
1617695400000|2021-04-06 07:50:00|5270.2|5264.2|5275.8|5269.8|5276.9|5270.9|5270|5264|16
1617695700000|2021-04-06 07:55:00|5275.6|5269.6|5277.9|5271.9|5280.2|5274.2|5274.6|5268.6|24
1617696000000|2021-04-06 08:00:00|5277.6|5271.6|5276.7|5270.7|5278.3|5272.3|5275.3|5269.3|7
1617696300000|2021-04-06 08:05:00|5276.4|5270.4|5272.9|5266.9|5276.4|5270.4|5270.9|5264.9|20
1617696600000|2021-04-06 08:10:00|5273.4|5267.4|5264.5|5258.5|5274.4|5268.4|5264|5258|31
1617696900000|2021-04-06 08:15:00|5264.2|5258.2|5265.1|5259.1|5265.1|5259.1|5262.1|5256.1|22
1617697200000|2021-04-06 08:20:00|5264.6|5258.6|5264.4|5258.4|5265.4|5259.4|5262.9|5256.9|28
1617697500000|2021-04-06 08:25:00|5263.9|5257.9|5257.4|5251.4|5265.2|5259.2|5254.6|5248.6|56
1617697800000|2021-04-06 08:30:00|5257.7|5251.7|5264|5258|5265|5259|5257.2|5251.2|20
1617698100000|2021-04-06 08:35:00|5263.3|5257.3|5258|5252|5263.5|5257.5|5257.8|5251.8|6
1617698400000|2021-04-06 08:40:00|5257.8|5251.8|5258.8|5252.8|5259.3|5253.3|5256.4|5250.4|19
1617698700000|2021-04-06 08:45:00|5259|5253|5266.1|5260.1|5268.8|5262.8|5259|5253|29
1617699000000|2021-04-06 08:50:00|5266.3|5260.3|5273.4|5267.4|5274.4|5268.4|5266.3|5260.3|17
1617699300000|2021-04-06 08:55:00|5274.8|5268.8|5277.4|5271.4|5278.4|5272.4|5274.8|5268.8|28
1617699600000|2021-04-06 09:00:00|5277.6|5271.6|5277.4|5271.4|5279|5273|5273.3|5267.3|18
1617699900000|2021-04-06 09:05:00|5277.7|5271.7|5274.1|5268.1|5278.2|5272.2|5272.1|5266.1|89
1617700200000|2021-04-06 09:10:00|5273.8|5267.8|5278|5272|5279.4|5273.4|5273.1|5267.1|18
1617700500000|2021-04-06 09:15:00|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5275|5269|18
1617700800000|2021-04-06 09:20:00|5278.6|5272.6|5270.4|5264.4|5278.6|5272.6|5270.2|5264.2|22
1617701100000|2021-04-06 09:25:00|5270.1|5264.1|5271.2|5265.2|5273.6|5267.6|5268.4|5262.4|16
1617701400000|2021-04-06 09:30:00|5270.6|5264.6|5274.1|5268.1|5274.4|5268.4|5267.1|5261.1|20
1617701700000|2021-04-06 09:35:00|5273.9|5267.9|5272.1|5266.1|5273.9|5267.9|5269.8|5263.8|9
1617702000000|2021-04-06 09:40:00|5272.4|5266.4|5272.9|5266.9|5274.9|5268.9|5272.4|5266.4|11
1617702300000|2021-04-06 09:45:00|5273.4|5267.4|5274.8|5268.8|5275.6|5269.6|5269.8|5263.8|19
1617702600000|2021-04-06 09:50:00|5275|5269|5277.9|5271.9|5279.6|5273.6|5273.3|5267.3|30
1617702900000|2021-04-06 09:55:00|5277.4|5271.4|5276.4|5270.4|5279.4|5273.4|5275.4|5269.4|33
1617703200000|2021-04-06 10:00:00|5276.1|5270.1|5270|5264|5276.1|5270.1|5270|5264|35
1617703500000|2021-04-06 10:05:00|5270.6|5264.6|5269.1|5263.1|5272|5266|5267.8|5261.8|18
1617703800000|2021-04-06 10:10:00|5269.3|5263.3|5270.8|5264.8|5271.9|5265.9|5268.4|5262.4|21
1617704100000|2021-04-06 10:15:00|5271.6|5265.6|5275.7|5269.7|5275.7|5269.7|5271.2|5265.2|26
1617704400000|2021-04-06 10:20:00|5273.7|5267.7|5273.1|5267.1|5274.2|5268.2|5269.4|5263.4|21
1617704700000|2021-04-06 10:25:00|5272.9|5266.9|5274.8|5268.8|5277.1|5271.1|5272.6|5266.6|16
1617705000000|2021-04-06 10:30:00|5274.3|5268.3|5278.9|5272.9|5281.6|5275.6|5274.3|5268.3|88
1617705300000|2021-04-06 10:35:00|5279.3|5273.3|5276.5|5270.5|5279.3|5273.3|5274.4|5268.4|17
1617705600000|2021-04-06 10:40:00|5276.3|5270.3|5276.2|5270.2|5277.8|5271.8|5276.2|5270.2|6
1617705900000|2021-04-06 10:45:00|5276.5|5270.5|5276.9|5270.9|5277.1|5271.1|5276.4|5270.4|3
1617706200000|2021-04-06 10:50:00|5274.5|5268.5|5274.9|5268.9|5274.9|5268.9|5272.6|5266.6|18
1617706500000|2021-04-06 10:55:00|5274.4|5268.4|5275|5269|5275.3|5269.3|5271|5265|42
1617706800000|2021-04-06 11:00:00|5275.3|5269.3|5272.4|5266.4|5276.9|5270.9|5272.4|5266.4|18
1617707100000|2021-04-06 11:05:00|5272.6|5266.6|5274.4|5268.4|5274.6|5268.6|5271.9|5265.9|22
1617707400000|2021-04-06 11:10:00|5274.7|5268.7|5273.9|5267.9|5276.2|5270.2|5273.1|5267.1|30
1617707700000|2021-04-06 11:15:00|5273.4|5267.4|5287.5|5281.5|5287.8|5281.8|5271.8|5265.8|83
1617708000000|2021-04-06 11:20:00|5287.8|5281.8|5290.1|5284.1|5296.5|5290.5|5287.8|5281.8|78
1617708300000|2021-04-06 11:25:00|5289.4|5283.4|5290.4|5284.4|5291.9|5285.9|5289.4|5283.4|10
1617708600000|2021-04-06 11:30:00|5289.9|5283.9|5293.7|5287.7|5297.5|5291.5|5287.4|5281.4|48
1617708900000|2021-04-06 11:35:00|5294|5288|5292.8|5286.8|5294|5288|5290.7|5284.7|48
1617709200000|2021-04-06 11:40:00|5292.3|5286.3|5288.3|5282.3|5292.4|5286.4|5283.6|5277.6|51
1617709500000|2021-04-06 11:45:00|5288|5282|5293.8|5287.8|5294.3|5288.3|5288|5282|51
1617709800000|2021-04-06 11:50:00|5292.8|5286.8|5291|5285|5292.8|5286.8|5289.6|5283.6|44
1617710100000|2021-04-06 11:55:00|5290.8|5284.8|5290.3|5284.3|5295.6|5289.6|5289.5|5283.5|63
1617710400000|2021-04-06 12:00:00|5289.8|5283.8|5288.9|5282.9|5294|5288|5288.6|5282.6|42
1617710700000|2021-04-06 12:05:00|5289.1|5283.1|5292.8|5286.8|5293.9|5287.9|5288.6|5282.6|44
1617711000000|2021-04-06 12:10:00|5293.3|5287.3|5297.8|5291.8|5299.8|5293.8|5291.7|5285.7|68
1617711300000|2021-04-06 12:15:00|5295.8|5289.8|5299.1|5293.1|5299.6|5293.6|5295.8|5289.8|48
1617711600000|2021-04-06 12:20:00|5299.4|5293.4|5304.5|5298.5|5306.2|5300.2|5299.4|5293.4|171
1617711900000|2021-04-06 12:25:00|5304.7|5298.7|5308|5302|5309.8|5303.8|5304.2|5298.2|98
1617712200000|2021-04-06 12:30:00|5307.7|5301.7|5307|5301|5309.8|5303.8|5303.8|5297.8|114
1617712500000|2021-04-06 12:35:00|5307.3|5301.3|5313.6|5307.6|5315.5|5309.5|5305.9|5299.9|155
1617712800000|2021-04-06 12:40:00|5313.9|5307.9|5308.6|5302.6|5313.9|5307.9|5306.9|5300.9|98
1617715800000|2021-04-06 13:30:00|5313.3|5307.3|5329.1|5323.1|5348.7|5342.7|5311.8|5305.8|1364
1617716100000|2021-04-06 13:35:00|5328.6|5322.6|5329.4|5323.4|5342.4|5336.4|5327|5321|536
1617716400000|2021-04-06 13:40:00|5330.2|5324.2|5344.7|5338.7|5345.2|5339.2|5329.4|5323.4|364
1617716700000|2021-04-06 13:45:00|5344.4|5338.4|5338.3|5332.3|5346.6|5340.6|5327.6|5321.6|488
1617717000000|2021-04-06 13:50:00|5338.1|5332.1|5345.3|5339.3|5351|5345|5335|5329|356
1617717300000|2021-04-06 13:55:00|5343.7|5337.7|5350.3|5344.3|5351.2|5345.2|5342.9|5336.9|341
1617717600000|2021-04-06 14:00:00|5349.7|5343.7|5338.3|5332.3|5356.1|5350.1|5336.4|5330.4|557
1617717900000|2021-04-06 14:05:00|5337.8|5331.8|5355.9|5349.9|5358.4|5352.4|5337.8|5331.8|559
1617718200000|2021-04-06 14:10:00|5356.1|5350.1|5367.9|5361.9|5377.6|5371.6|5355.6|5349.6|1169
1617718500000|2021-04-06 14:15:00|5367.3|5361.3|5368.3|5362.3|5372.6|5366.6|5356.5|5350.5|579
1617718800000|2021-04-06 14:20:00|5368.2|5362.2|5374.1|5368.1|5379.9|5373.9|5365.1|5359.1|409
1617719100000|2021-04-06 14:25:00|5373.8|5367.8|5371.9|5365.9|5383.7|5377.7|5371.5|5365.5|346
1617719400000|2021-04-06 14:30:00|5372.6|5366.6|5369.7|5363.7|5376.8|5370.8|5366.7|5360.7|260
1617719700000|2021-04-06 14:35:00|5369.4|5363.4|5369.1|5363.1|5373.8|5367.8|5368.9|5362.9|250
1617720000000|2021-04-06 14:40:00|5368.8|5362.8|5349.3|5343.3|5368.8|5362.8|5348.5|5342.5|461
1617720300000|2021-04-06 14:45:00|5349|5343|5353.5|5347.5|5357.7|5351.7|5342|5336|485
1617720600000|2021-04-06 14:50:00|5353.8|5347.8|5347.7|5341.7|5353.9|5347.9|5347.5|5341.5|176
1617720900000|2021-04-06 14:55:00|5348.5|5342.5|5358|5352|5362.9|5356.9|5348.5|5342.5|228
1617721200000|2021-04-06 15:00:00|5357.7|5351.7|5360.5|5354.5|5360.5|5354.5|5353.5|5347.5|202
1617721500000|2021-04-06 15:05:00|5360.9|5354.9|5359.3|5353.3|5365.3|5359.3|5356.8|5350.8|142
1617721800000|2021-04-06 15:10:00|5359.9|5353.9|5346|5340|5360|5354|5345.8|5339.8|192
1617722100000|2021-04-06 15:15:00|5346.2|5340.2|5347.2|5341.2|5352.9|5346.9|5345.8|5339.8|145
1617722400000|2021-04-06 15:20:00|5346.7|5340.7|5347.1|5341.1|5350.6|5344.6|5345.8|5339.8|157
1617722700000|2021-04-06 15:25:00|5347.4|5341.4|5356.4|5350.4|5356.4|5350.4|5347.1|5341.1|187
1617723000000|2021-04-06 15:30:00|5356.1|5350.1|5348.6|5342.6|5356.6|5350.6|5347.8|5341.8|180
1617723300000|2021-04-06 15:35:00|5348.3|5342.3|5349.1|5343.1|5353.8|5347.8|5347.6|5341.6|170
1617723600000|2021-04-06 15:40:00|5348.8|5342.8|5325.7|5319.7|5348.8|5342.8|5324.8|5318.8|272
1617723900000|2021-04-06 15:45:00|5326.5|5320.5|5322.2|5316.2|5332.3|5326.3|5319.2|5313.2|200
1617724200000|2021-04-06 15:50:00|5321.9|5315.9|5321.7|5315.7|5321.9|5315.9|5317|5311|192
1617724500000|2021-04-06 15:55:00|5321.2|5315.2|5318.1|5312.1|5322.2|5316.2|5316.2|5310.2|151
1617724800000|2021-04-06 16:00:00|5318|5312|5317.1|5311.1|5320|5314|5316|5310|223
1617725100000|2021-04-06 16:05:00|5316.8|5310.8|5304.5|5298.5|5321.1|5315.1|5304.2|5298.2|257
1617725400000|2021-04-06 16:10:00|5304.2|5298.2|5303.5|5297.5|5308.3|5302.3|5302.8|5296.8|382
1617725700000|2021-04-06 16:15:00|5303.8|5297.8|5303.6|5297.6|5309.9|5303.9|5302.6|5296.6|268
1617726000000|2021-04-06 16:20:00|5304.3|5298.3|5306.6|5300.6|5309.6|5303.6|5304.1|5298.1|167
1617726300000|2021-04-06 16:25:00|5306.8|5300.8|5302.6|5296.6|5311.7|5305.7|5302.1|5296.1|537
1617726600000|2021-04-06 16:30:00|5304|5298|5298|5292|5304.8|5298.8|5296.7|5290.7|155
1617726900000|2021-04-06 16:35:00|5298.3|5292.3|5300.5|5294.5|5301.6|5295.6|5294.9|5288.9|121
1617727200000|2021-04-06 16:40:00|5300.8|5294.8|5307.2|5301.2|5311.2|5305.2|5300.8|5294.8|130
1617727500000|2021-04-06 16:45:00|5305.9|5299.9|5302.2|5296.2|5306.1|5300.1|5299.8|5293.8|111
1617727800000|2021-04-06 16:50:00|5302.4|5296.4|5298.1|5292.1|5302.8|5296.8|5298.1|5292.1|116
1617728100000|2021-04-06 16:55:00|5297.8|5291.8|5294.7|5288.7|5298.8|5292.8|5292.7|5286.7|143
1617728400000|2021-04-06 17:00:00|5294.5|5288.5|5292.3|5286.3|5296.7|5290.7|5286.9|5280.9|156
1617728700000|2021-04-06 17:05:00|5291.8|5285.8|5298.5|5292.5|5299.9|5293.9|5291.1|5285.1|266
1617729000000|2021-04-06 17:10:00|5299|5293|5305.9|5299.9|5309.7|5303.7|5297.3|5291.3|198
1617729300000|2021-04-06 17:15:00|5305.5|5299.5|5308.1|5302.1|5308.1|5302.1|5301.8|5295.8|132
1617729600000|2021-04-06 17:20:00|5308.2|5302.2|5299.6|5293.6|5308.2|5302.2|5297.2|5291.2|157
1617729900000|2021-04-06 17:25:00|5299.9|5293.9|5295|5289|5300.6|5294.6|5292.4|5286.4|143
1617730200000|2021-04-06 17:30:00|5295.3|5289.3|5295.6|5289.6|5296.6|5290.6|5292.1|5286.1|237
1617730500000|2021-04-06 17:35:00|5296.1|5290.1|5291.8|5285.8|5296.4|5290.4|5290.7|5284.7|133
1617730800000|2021-04-06 17:40:00|5292.3|5286.3|5288.8|5282.8|5292.8|5286.8|5287.3|5281.3|264
1617731100000|2021-04-06 17:45:00|5289.1|5283.1|5292.6|5286.6|5296.3|5290.3|5285.5|5279.5|127
1617731400000|2021-04-06 17:50:00|5292.3|5286.3|5290|5284|5298.1|5292.1|5288.5|5282.5|204
1617731700000|2021-04-06 17:55:00|5289.5|5283.5|5286.1|5280.1|5290.8|5284.8|5285.9|5279.9|325
1617732000000|2021-04-06 18:00:00|5286.6|5280.6|5299.7|5293.7|5301.6|5295.6|5286.1|5280.1|376
1617732300000|2021-04-06 18:05:00|5300.1|5294.1|5296|5290|5301.9|5295.9|5294.9|5288.9|305
1617732600000|2021-04-06 18:10:00|5295.7|5289.7|5319.9|5313.9|5324.5|5318.5|5294.4|5288.4|1375
1617732900000|2021-04-06 18:15:00|5319.7|5313.7|5334.9|5328.9|5339.2|5333.2|5319.7|5313.7|422
1617753600000|2021-04-07 00:00:00|5333.7|5327.7|5353.3|5347.3|5353.3|5347.3|5329.7|5323.7|117
1617753900000|2021-04-07 00:05:00|5354.2|5348.2|5343.7|5337.7|5355.8|5349.8|5342.7|5336.7|91
1617754200000|2021-04-07 00:10:00|5343.4|5337.4|5331.2|5325.2|5344.8|5338.8|5329.2|5323.2|96
1617754500000|2021-04-07 00:15:00|5332.2|5326.2|5340.3|5334.3|5341|5335|5332.2|5326.2|25
1617754800000|2021-04-07 00:20:00|5340.5|5334.5|5335.7|5329.7|5341.1|5335.1|5335.4|5329.4|16
1617755100000|2021-04-07 00:25:00|5331.6|5325.6|5341.5|5335.5|5341.5|5335.5|5331.6|5325.6|16
1617755400000|2021-04-07 00:30:00|5341.8|5335.8|5346.4|5340.4|5346.4|5340.4|5339.5|5333.5|32
1617755700000|2021-04-07 00:35:00|5345|5339|5344.7|5338.7|5347.9|5341.9|5344.7|5338.7|29
1617756000000|2021-04-07 00:40:00|5343.7|5337.7|5346.4|5340.4|5346.4|5340.4|5342.4|5336.4|10
1617756300000|2021-04-07 00:45:00|5346.7|5340.7|5344.7|5338.7|5348.7|5342.7|5344.1|5338.1|33
1617756600000|2021-04-07 00:50:00|5344.9|5338.9|5341.3|5335.3|5344.9|5338.9|5341|5335|43
1617756900000|2021-04-07 00:55:00|5341|5335|5343.5|5337.5|5344.3|5338.3|5340.5|5334.5|9
1617757200000|2021-04-07 01:00:00|5344|5338|5342.7|5336.7|5348.2|5342.2|5341.1|5335.1|90
1617757500000|2021-04-07 01:05:00|5342.9|5336.9|5345.7|5339.7|5347.5|5341.5|5342.9|5336.9|10
1617757800000|2021-04-07 01:10:00|5345.4|5339.4|5343.7|5337.7|5346.1|5340.1|5342.1|5336.1|14
1617758100000|2021-04-07 01:15:00|5344|5338|5343|5337|5345.9|5339.9|5342.9|5336.9|3
1617758400000|2021-04-07 01:20:00|5342.5|5336.5|5341.2|5335.2|5344|5338|5340.9|5334.9|3
1617758700000|2021-04-07 01:25:00|5340.7|5334.7|5340.5|5334.5|5343.9|5337.9|5339.4|5333.4|12
1617759000000|2021-04-07 01:30:00|5341.5|5335.5|5340.7|5334.7|5345|5339|5340.2|5334.2|10
1617759300000|2021-04-07 01:35:00|5340.4|5334.4|5344.7|5338.7|5345.7|5339.7|5340.4|5334.4|12
1617759600000|2021-04-07 01:40:00|5345.1|5339.1|5346.5|5340.5|5347.5|5341.5|5343.9|5337.9|14
1617759900000|2021-04-07 01:45:00|5345.7|5339.7|5344.9|5338.9|5346.2|5340.2|5344.4|5338.4|9
1617760200000|2021-04-07 01:50:00|5344.7|5338.7|5348.2|5342.2|5348.4|5342.4|5344.4|5338.4|39
1617760500000|2021-04-07 01:55:00|5347.9|5341.9|5341.1|5335.1|5347.9|5341.9|5340.7|5334.7|35
1617760800000|2021-04-07 02:00:00|5340.8|5334.8|5342.6|5336.6|5344.5|5338.5|5340|5334|10
1617761100000|2021-04-07 02:05:00|5342.8|5336.8|5335|5329|5342.8|5336.8|5333.2|5327.2|75
1617761400000|2021-04-07 02:10:00|5335.3|5329.3|5339.3|5333.3|5340.8|5334.8|5335.3|5329.3|8
1617761700000|2021-04-07 02:15:00|5339.1|5333.1|5338.5|5332.5|5339.1|5333.1|5338|5332|6
1617762000000|2021-04-07 02:20:00|5338.3|5332.3|5336.9|5330.9|5339.5|5333.5|5335.9|5329.9|17
1617762300000|2021-04-07 02:25:00|5337.2|5331.2|5337.3|5331.3|5338.2|5332.2|5335.3|5329.3|5
1617762600000|2021-04-07 02:30:00|5336.2|5330.2|5335.1|5329.1|5336.3|5330.3|5332.1|5326.1|46
1617762900000|2021-04-07 02:35:00|5335.6|5329.6|5339.9|5333.9|5340.2|5334.2|5335|5329|45
1617763200000|2021-04-07 02:40:00|5339.2|5333.2|5343|5337|5344.5|5338.5|5339.2|5333.2|27
1617763500000|2021-04-07 02:45:00|5343.2|5337.2|5339.8|5333.8|5343.2|5337.2|5339.1|5333.1|15
1617763800000|2021-04-07 02:50:00|5339.5|5333.5|5339.7|5333.7|5340|5334|5338.6|5332.6|1
1617764100000|2021-04-07 02:55:00|5340.3|5334.3|5334.8|5328.8|5340.3|5334.3|5334.5|5328.5|7
1617764400000|2021-04-07 03:00:00|5335.1|5329.1|5338.7|5332.7|5341|5335|5335.1|5329.1|8
1617764700000|2021-04-07 03:05:00|5339.1|5333.1|5337.7|5331.7|5339.1|5333.1|5336.9|5330.9|4
1617765000000|2021-04-07 03:10:00|5337.6|5331.6|5336.1|5330.1|5337.6|5331.6|5335.1|5329.1|4
1617765300000|2021-04-07 03:15:00|5336.4|5330.4|5336.9|5330.9|5339.1|5333.1|5336.4|5330.4|4
1617765600000|2021-04-07 03:20:00|5335.7|5329.7|5334.3|5328.3|5335.7|5329.7|5332.9|5326.9|37
1617765900000|2021-04-07 03:25:00|5334.1|5328.1|5334.4|5328.4|5334.6|5328.6|5333.6|5327.6|3
1617766200000|2021-04-07 03:30:00|5334.1|5328.1|5337.4|5331.4|5337.9|5331.9|5334.1|5328.1|15
1617766500000|2021-04-07 03:35:00|5337.1|5331.1|5337.3|5331.3|5337.8|5331.8|5336.6|5330.6|5
1617766800000|2021-04-07 03:40:00|5336.3|5330.3|5336.7|5330.7|5338.6|5332.6|5336.3|5330.3|4
1617767100000|2021-04-07 03:45:00|5337.7|5331.7|5337.7|5331.7|5338.3|5332.3|5337.3|5331.3|8
1617767400000|2021-04-07 03:50:00|5337.5|5331.5|5337|5331|5337.5|5331.5|5337|5331|1
1617767700000|2021-04-07 03:55:00|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1617768000000|2021-04-07 04:00:00|5337.1|5331.1|5341.4|5335.4|5341.4|5335.4|5337.1|5331.1|7
1617768300000|2021-04-07 04:05:00|5341.9|5335.9|5342.7|5336.7|5343.9|5337.9|5341.9|5335.9|17
1617768600000|2021-04-07 04:10:00|5341.6|5335.6|5340.7|5334.7|5343.5|5337.5|5339.7|5333.7|8
1617768900000|2021-04-07 04:15:00|5340.4|5334.4|5337.9|5331.9|5340.4|5334.4|5337.2|5331.2|2
1617769200000|2021-04-07 04:20:00|5337.7|5331.7|5337.2|5331.2|5338.7|5332.7|5337.2|5331.2|0
1617769500000|2021-04-07 04:25:00|5337.7|5331.7|5338.2|5332.2|5339.7|5333.7|5337.7|5331.7|15
1617769800000|2021-04-07 04:30:00|5337.8|5331.8|5338.2|5332.2|5338.4|5332.4|5337.2|5331.2|5
1617770100000|2021-04-07 04:35:00|5337.7|5331.7|5335.2|5329.2|5338.4|5332.4|5335.2|5329.2|19
1617770400000|2021-04-07 04:40:00|5335|5329|5336.5|5330.5|5336.5|5330.5|5335|5329|12
1617770700000|2021-04-07 04:45:00|5336.8|5330.8|5338.8|5332.8|5338.8|5332.8|5336.3|5330.3|15
1617771000000|2021-04-07 04:50:00|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.6|5331.6|5
1617771300000|2021-04-07 04:55:00|5338|5332|5337.7|5331.7|5338|5332|5337.7|5331.7|2
1617771600000|2021-04-07 05:00:00|5337.2|5331.2|5335.7|5329.7|5338|5332|5335.5|5329.5|12
1617771900000|2021-04-07 05:05:00|5336.4|5330.4|5336.7|5330.7|5336.7|5330.7|5335.7|5329.7|3
1617772200000|2021-04-07 05:10:00|5335.9|5329.9|5332.4|5326.4|5335.9|5329.9|5331.8|5325.8|12
1617772500000|2021-04-07 05:15:00|5332.1|5326.1|5330.1|5324.1|5332.4|5326.4|5329.3|5323.3|31
1617772800000|2021-04-07 05:20:00|5329.7|5323.7|5330.4|5324.4|5330.7|5324.7|5328.4|5322.4|27
1617773100000|2021-04-07 05:25:00|5329.8|5323.8|5331.6|5325.6|5331.6|5325.6|5329.8|5323.8|1
1617773400000|2021-04-07 05:30:00|5331.3|5325.3|5324|5318|5332.1|5326.1|5319.8|5313.8|98
1617773700000|2021-04-07 05:35:00|5323.8|5317.8|5334.8|5328.8|5335.2|5329.2|5323|5317|44
1617774000000|2021-04-07 05:40:00|5334.5|5328.5|5339.6|5333.6|5341.1|5335.1|5334.2|5328.2|40
1617774300000|2021-04-07 05:45:00|5339.4|5333.4|5339.1|5333.1|5341.4|5335.4|5338.5|5332.5|19
1617774600000|2021-04-07 05:50:00|5338.8|5332.8|5337.1|5331.1|5338.8|5332.8|5335.8|5329.8|18
1617774900000|2021-04-07 05:55:00|5337.6|5331.6|5338.9|5332.9|5341.4|5335.4|5336.9|5330.9|18
1617775200000|2021-04-07 06:00:00|5339.2|5333.2|5341.4|5335.4|5341.4|5335.4|5338.4|5332.4|30
1617775500000|2021-04-07 06:05:00|5341.6|5335.6|5341.9|5335.9|5346.1|5340.1|5339.6|5333.6|29
1617775800000|2021-04-07 06:10:00|5341.6|5335.6|5331.4|5325.4|5341.8|5335.8|5330.2|5324.2|113
1617776100000|2021-04-07 06:15:00|5331.6|5325.6|5330.8|5324.8|5332.7|5326.7|5329.2|5323.2|44
1617776400000|2021-04-07 06:20:00|5331.1|5325.1|5334.9|5328.9|5336.1|5330.1|5331.1|5325.1|27
1617776700000|2021-04-07 06:25:00|5335.4|5329.4|5322.8|5316.8|5335.4|5329.4|5322.5|5316.5|52
1617777000000|2021-04-07 06:30:00|5323.5|5317.5|5326|5320|5326.3|5320.3|5320.5|5314.5|51
1617777300000|2021-04-07 06:35:00|5326.5|5320.5|5333.2|5327.2|5333.8|5327.8|5326.5|5320.5|22
1617777600000|2021-04-07 06:40:00|5333.4|5327.4|5338.2|5332.2|5338.2|5332.2|5333.4|5327.4|15
1617777900000|2021-04-07 06:45:00|5337.2|5331.2|5336.4|5330.4|5338.2|5332.2|5335.2|5329.2|18
1617778200000|2021-04-07 06:50:00|5336.6|5330.6|5337.7|5331.7|5338.9|5332.9|5335.1|5329.1|35
1617778500000|2021-04-07 06:55:00|5336.7|5330.7|5338.1|5332.1|5338.4|5332.4|5334.2|5328.2|37
1617778800000|2021-04-07 07:00:00|5337.6|5331.6|5339.4|5333.4|5340.6|5334.6|5337.6|5331.6|12
1617779100000|2021-04-07 07:05:00|5339.1|5333.1|5336.6|5330.6|5340.3|5334.3|5334.5|5328.5|18
1617779400000|2021-04-07 07:10:00|5336.4|5330.4|5335.4|5329.4|5336.4|5330.4|5332.2|5326.2|6
1617779700000|2021-04-07 07:15:00|5334.9|5328.9|5330.2|5324.2|5334.9|5328.9|5328.4|5322.4|39
1617780000000|2021-04-07 07:20:00|5330|5324|5331|5325|5331|5325|5329.1|5323.1|1
1617780300000|2021-04-07 07:25:00|5331.7|5325.7|5334.9|5328.9|5336.9|5330.9|5331.7|5325.7|20
1617780600000|2021-04-07 07:30:00|5334.7|5328.7|5335.9|5329.9|5337.7|5331.7|5331.4|5325.4|25
1617780900000|2021-04-07 07:35:00|5336.5|5330.5|5354.5|5348.5|5357.9|5351.9|5336.5|5330.5|99
1617781200000|2021-04-07 07:40:00|5354.3|5348.3|5354.8|5348.8|5356.3|5350.3|5350.5|5344.5|67
1617781500000|2021-04-07 07:45:00|5354.3|5348.3|5355.8|5349.8|5359.3|5353.3|5351.8|5345.8|53
1617781800000|2021-04-07 07:50:00|5354.8|5348.8|5352.2|5346.2|5354.8|5348.8|5352.2|5346.2|55
1617782100000|2021-04-07 07:55:00|5352|5346|5353.7|5347.7|5354.7|5348.7|5351.6|5345.6|45
1617782400000|2021-04-07 08:00:00|5353.5|5347.5|5341.5|5335.5|5353.5|5347.5|5341.3|5335.3|87
1617782700000|2021-04-07 08:05:00|5341|5335|5337.3|5331.3|5342.4|5336.4|5334.8|5328.8|103
1617783000000|2021-04-07 08:10:00|5336.8|5330.8|5333.4|5327.4|5338.1|5332.1|5330.6|5324.6|91
1617783300000|2021-04-07 08:15:00|5333.2|5327.2|5324.3|5318.3|5333.2|5327.2|5324.1|5318.1|63
1617783600000|2021-04-07 08:20:00|5324|5318|5323.4|5317.4|5325.6|5319.6|5322.4|5316.4|47
1617783900000|2021-04-07 08:25:00|5322.6|5316.6|5326.4|5320.4|5326.4|5320.4|5322.6|5316.6|25
1617784200000|2021-04-07 08:30:00|5325.9|5319.9|5329|5323|5330.2|5324.2|5323.2|5317.2|29
1617784500000|2021-04-07 08:35:00|5328.7|5322.7|5327.8|5321.8|5330.6|5324.6|5327.5|5321.5|29
1617784800000|2021-04-07 08:40:00|5327.5|5321.5|5324.5|5318.5|5327.8|5321.8|5322.5|5316.5|43
1617785100000|2021-04-07 08:45:00|5324.3|5318.3|5325.8|5319.8|5326.3|5320.3|5323.1|5317.1|25
1617785400000|2021-04-07 08:50:00|5326|5320|5329.7|5323.7|5330.7|5324.7|5326|5320|21
1617785700000|2021-04-07 08:55:00|5329.4|5323.4|5324.7|5318.7|5329.4|5323.4|5324.2|5318.2|32
1617786000000|2021-04-07 09:00:00|5325|5319|5324.7|5318.7|5325.9|5319.9|5323.3|5317.3|37
1617786300000|2021-04-07 09:05:00|5325|5319|5327.5|5321.5|5327.5|5321.5|5323.7|5317.7|38
1617786600000|2021-04-07 09:10:00|5327.3|5321.3|5324.8|5318.8|5329.8|5323.8|5324.8|5318.8|41
1617786900000|2021-04-07 09:15:00|5325.3|5319.3|5328.3|5322.3|5328.3|5322.3|5325.3|5319.3|37
1617787200000|2021-04-07 09:20:00|5328.1|5322.1|5332.1|5326.1|5332.1|5326.1|5326.4|5320.4|21
1617787500000|2021-04-07 09:25:00|5332.3|5326.3|5329.4|5323.4|5336.4|5330.4|5329.3|5323.3|27
1617787800000|2021-04-07 09:30:00|5329.6|5323.6|5329.7|5323.7|5331.6|5325.6|5328.6|5322.6|23
1617788100000|2021-04-07 09:35:00|5329.2|5323.2|5326.2|5320.2|5332.8|5326.8|5325.5|5319.5|48
1617788400000|2021-04-07 09:40:00|5326.4|5320.4|5328.2|5322.2|5328.2|5322.2|5325.4|5319.4|27
1617788700000|2021-04-07 09:45:00|5327.9|5321.9|5330.6|5324.6|5331.4|5325.4|5327.6|5321.6|11
1617789000000|2021-04-07 09:50:00|5330.4|5324.4|5329.1|5323.1|5330.4|5324.4|5328.1|5322.1|13
1617789300000|2021-04-07 09:55:00|5328.3|5322.3|5328.2|5322.2|5331|5325|5327.7|5321.7|26
1617789600000|2021-04-07 10:00:00|5329.2|5323.2|5332.5|5326.5|5333|5327|5328.2|5322.2|26
1617789900000|2021-04-07 10:05:00|5333.2|5327.2|5333.6|5327.6|5338|5332|5333.1|5327.1|20
1617790200000|2021-04-07 10:10:00|5333.8|5327.8|5333.6|5327.6|5334.7|5328.7|5332.1|5326.1|8
1617790500000|2021-04-07 10:15:00|5334.2|5328.2|5334.3|5328.3|5335.1|5329.1|5333.4|5327.4|4
1617790800000|2021-04-07 10:20:00|5334.1|5328.1|5333|5327|5334.5|5328.5|5331.5|5325.5|15
1617791100000|2021-04-07 10:25:00|5332|5326|5331.5|5325.5|5333|5327|5331.5|5325.5|8
1617791400000|2021-04-07 10:30:00|5330.8|5324.8|5328.4|5322.4|5330.8|5324.8|5327.4|5321.4|57
1617791700000|2021-04-07 10:35:00|5328.3|5322.3|5328.8|5322.8|5329.1|5323.1|5326.9|5320.9|15
1617792000000|2021-04-07 10:40:00|5327.3|5321.3|5325.2|5319.2|5327.8|5321.8|5324.3|5318.3|34
1617792300000|2021-04-07 10:45:00|5324.8|5318.8|5324.4|5318.4|5324.8|5318.8|5322|5316|92
1617792600000|2021-04-07 10:50:00|5324.2|5318.2|5323.9|5317.9|5325.9|5319.9|5323.9|5317.9|9
1617792900000|2021-04-07 10:55:00|5323.6|5317.6|5325.1|5319.1|5325.1|5319.1|5322.4|5316.4|26
1617793200000|2021-04-07 11:00:00|5325.4|5319.4|5322|5316|5325.4|5319.4|5322|5316|22
1617793500000|2021-04-07 11:05:00|5321.5|5315.5|5319.1|5313.1|5323.2|5317.2|5317.1|5311.1|49
1617793800000|2021-04-07 11:10:00|5318.6|5312.6|5319.2|5313.2|5319.2|5313.2|5317.4|5311.4|16
1617794100000|2021-04-07 11:15:00|5319|5313|5323.3|5317.3|5323.3|5317.3|5319|5313|9
1617794400000|2021-04-07 11:20:00|5324|5318|5321.4|5315.4|5324|5318|5321.3|5315.3|12
1617794700000|2021-04-07 11:25:00|5321.6|5315.6|5321.9|5315.9|5323.3|5317.3|5320.8|5314.8|18
1617795000000|2021-04-07 11:30:00|5322.1|5316.1|5322.6|5316.6|5323.1|5317.1|5321.3|5315.3|11
1617795300000|2021-04-07 11:35:00|5322.3|5316.3|5323|5317|5323.8|5317.8|5322.3|5316.3|12
1617795600000|2021-04-07 11:40:00|5323.3|5317.3|5326.1|5320.1|5326.3|5320.3|5322.8|5316.8|21
1617795900000|2021-04-07 11:45:00|5326.3|5320.3|5323|5317|5326.3|5320.3|5323|5317|16
1617796200000|2021-04-07 11:50:00|5323.2|5317.2|5319|5313|5323.5|5317.5|5318.3|5312.3|18
1617796500000|2021-04-07 11:55:00|5318.8|5312.8|5318.5|5312.5|5319|5313|5317.3|5311.3|9
1617796800000|2021-04-07 12:00:00|5318.8|5312.8|5312.8|5306.8|5319.3|5313.3|5311.6|5305.6|95
1617797100000|2021-04-07 12:05:00|5312.3|5306.3|5308.4|5302.4|5312.8|5306.8|5303|5297|181
1617797400000|2021-04-07 12:10:00|5308.6|5302.6|5306.9|5300.9|5308.6|5302.6|5302.4|5296.4|105
1617797700000|2021-04-07 12:15:00|5306.6|5300.6|5308.2|5302.2|5308.4|5302.4|5303.5|5297.5|116
1617798000000|2021-04-07 12:20:00|5307.9|5301.9|5311.2|5305.2|5312.9|5306.9|5307.4|5301.4|108
1617798300000|2021-04-07 12:25:00|5310.2|5304.2|5316|5310|5322.4|5316.4|5310.2|5304.2|94
1617798600000|2021-04-07 12:30:00|5316.5|5310.5|5315.6|5309.6|5316.5|5310.5|5312.5|5306.5|23
1617798900000|2021-04-07 12:35:00|5315.8|5309.8|5320.1|5314.1|5323.2|5317.2|5315.5|5309.5|66
1617799200000|2021-04-07 12:40:00|5320.3|5314.3|5321.6|5315.6|5322.5|5316.5|5317.3|5311.3|47
1617802200000|2021-04-07 13:30:00|5327.3|5321.3|5273.6|5267.6|5328.2|5322.2|5273.4|5267.4|924
1617802500000|2021-04-07 13:35:00|5271.3|5265.3|5229|5223|5274.7|5268.7|5225.9|5219.9|1225
1617802800000|2021-04-07 13:40:00|5231.4|5225.4|5216.3|5210.3|5240.6|5234.6|5210.6|5204.6|869
1617803100000|2021-04-07 13:45:00|5215.1|5209.1|5180.4|5174.4|5225.1|5219.1|5177.1|5171.1|800
1617803400000|2021-04-07 13:50:00|5180.6|5174.6|5199.5|5193.5|5204.8|5198.8|5176.6|5170.6|530
1617803700000|2021-04-07 13:55:00|5199|5193|5198.6|5192.6|5206.2|5200.2|5189.2|5183.2|323
1617804000000|2021-04-07 14:00:00|5198.3|5192.3|5195.4|5189.4|5201.5|5195.5|5190.8|5184.8|387
1617804300000|2021-04-07 14:05:00|5195.1|5189.1|5231|5225|5234.8|5228.8|5192.1|5186.1|698
1617804600000|2021-04-07 14:10:00|5230.2|5224.2|5214.4|5208.4|5231|5225|5207|5201|407
1617804900000|2021-04-07 14:15:00|5214.7|5208.7|5212.1|5206.1|5220.2|5214.2|5206.4|5200.4|247
1617805200000|2021-04-07 14:20:00|5211.8|5205.8|5203.2|5197.2|5211.8|5205.8|5198|5192|538
1617805500000|2021-04-07 14:25:00|5203.5|5197.5|5211|5205|5218.2|5212.2|5200|5194|319
1617805800000|2021-04-07 14:30:00|5211.7|5205.7|5208.6|5202.6|5212.3|5206.3|5200.8|5194.8|415
1617806100000|2021-04-07 14:35:00|5208.3|5202.3|5199.8|5193.8|5208.3|5202.3|5194.5|5188.5|440
1617806400000|2021-04-07 14:40:00|5200.3|5194.3|5208.7|5202.7|5209.7|5203.7|5190.7|5184.7|379
1617806700000|2021-04-07 14:45:00|5209|5203|5197.1|5191.1|5209.2|5203.2|5194.1|5188.1|363
1617807000000|2021-04-07 14:50:00|5196.8|5190.8|5197.5|5191.5|5199.3|5193.3|5190.6|5184.6|348
1617807300000|2021-04-07 14:55:00|5194.3|5188.3|5201.8|5195.8|5205|5199|5192.9|5186.9|328
1617807600000|2021-04-07 15:00:00|5202.1|5196.1|5192.2|5186.2|5202.1|5196.1|5191.2|5185.2|225
1617807900000|2021-04-07 15:05:00|5192.5|5186.5|5198.1|5192.1|5199.1|5193.1|5187.1|5181.1|237
1617808200000|2021-04-07 15:10:00|5197.9|5191.9|5194.7|5188.7|5201.2|5195.2|5193.1|5187.1|224
1617808500000|2021-04-07 15:15:00|5194.9|5188.9|5182.6|5176.6|5195.2|5189.2|5180.5|5174.5|353
1617808800000|2021-04-07 15:20:00|5182.9|5176.9|5191.9|5185.9|5193.6|5187.6|5182.9|5176.9|299
1617809100000|2021-04-07 15:25:00|5191.7|5185.7|5189.9|5183.9|5191.9|5185.9|5185.9|5179.9|147
1617809400000|2021-04-07 15:30:00|5190.2|5184.2|5198.2|5192.2|5205.7|5199.7|5188.1|5182.1|299
1617809700000|2021-04-07 15:35:00|5198.7|5192.7|5197.7|5191.7|5201.2|5195.2|5194.9|5188.9|144
1617810000000|2021-04-07 15:40:00|5198.3|5192.3|5201.2|5195.2|5204.2|5198.2|5197.7|5191.7|209
1617810300000|2021-04-07 15:45:00|5201.5|5195.5|5202.3|5196.3|5202.8|5196.8|5193.8|5187.8|184
1617810600000|2021-04-07 15:50:00|5201.9|5195.9|5193.7|5187.7|5201.9|5195.9|5190.9|5184.9|193
1617810900000|2021-04-07 15:55:00|5194|5188|5197.8|5191.8|5197.8|5191.8|5189.4|5183.4|295
1617811200000|2021-04-07 16:00:00|5197|5191|5200.2|5194.2|5200.2|5194.2|5194.2|5188.2|163
1617811500000|2021-04-07 16:05:00|5199.2|5193.2|5196.6|5190.6|5199.2|5193.2|5192.2|5186.2|195
1617811800000|2021-04-07 16:10:00|5196.3|5190.3|5200.5|5194.5|5201.8|5195.8|5195.1|5189.1|227
1617812100000|2021-04-07 16:15:00|5200.8|5194.8|5196.8|5190.8|5201.2|5195.2|5191.8|5185.8|259
1617812400000|2021-04-07 16:20:00|5197.3|5191.3|5204.3|5198.3|5204.8|5198.8|5195|5189|178
1617812700000|2021-04-07 16:25:00|5204.5|5198.5|5192.5|5186.5|5204.5|5198.5|5191|5185|187
1617813000000|2021-04-07 16:30:00|5192.8|5186.8|5192.3|5186.3|5197.1|5191.1|5190.9|5184.9|184
1617813300000|2021-04-07 16:35:00|5192.5|5186.5|5191.2|5185.2|5195.4|5189.4|5191|5185|200
1617813600000|2021-04-07 16:40:00|5191|5185|5185.5|5179.5|5192.5|5186.5|5184.3|5178.3|270
1617813900000|2021-04-07 16:45:00|5185.7|5179.7|5182.7|5176.7|5186.5|5180.5|5175.5|5169.5|658
1617814200000|2021-04-07 16:50:00|5183|5177|5191.2|5185.2|5191.2|5185.2|5178.5|5172.5|259
1617814500000|2021-04-07 16:55:00|5191.4|5185.4|5209.4|5203.4|5213.4|5207.4|5191.4|5185.4|646
1617814800000|2021-04-07 17:00:00|5209.6|5203.6|5215.7|5209.7|5223.6|5217.6|5208.4|5202.4|388
1617815100000|2021-04-07 17:05:00|5216|5210|5206.3|5200.3|5219.2|5213.2|5202.6|5196.6|363
1617815400000|2021-04-07 17:10:00|5206.6|5200.6|5199.3|5193.3|5208.7|5202.7|5199.3|5193.3|240
1617815700000|2021-04-07 17:15:00|5199.6|5193.6|5188.3|5182.3|5199.8|5193.8|5184|5178|386
1617816000000|2021-04-07 17:20:00|5188.5|5182.5|5189.4|5183.4|5192.1|5186.1|5184.6|5178.6|178
1617816300000|2021-04-07 17:25:00|5190.3|5184.3|5192.3|5186.3|5195.8|5189.8|5188.2|5182.2|117
1617816600000|2021-04-07 17:30:00|5192.6|5186.6|5201|5195|5201|5195|5191.2|5185.2|167
1617816900000|2021-04-07 17:35:00|5201.3|5195.3|5197.7|5191.7|5205|5199|5193.3|5187.3|246
1617817200000|2021-04-07 17:40:00|5196.9|5190.9|5198.3|5192.3|5198.7|5192.7|5191.9|5185.9|200
1617817500000|2021-04-07 17:45:00|5198|5192|5201.5|5195.5|5202|5196|5193.7|5187.7|235
1617817800000|2021-04-07 17:50:00|5202.1|5196.1|5202.7|5196.7|5213.8|5207.8|5200.3|5194.3|231
1617818100000|2021-04-07 17:55:00|5203.3|5197.3|5209.1|5203.1|5209.4|5203.4|5201.3|5195.3|184
1617818400000|2021-04-07 18:00:00|5209.4|5203.4|5212.6|5206.6|5215.5|5209.5|5207.5|5201.5|257
1617818700000|2021-04-07 18:05:00|5212.7|5206.7|5220.4|5214.4|5221|5215|5212.7|5206.7|405
1617819000000|2021-04-07 18:10:00|5220.2|5214.2|5211.2|5205.2|5220.8|5214.8|5206.5|5200.5|1195
1617819300000|2021-04-07 18:15:00|5211|5205|5201.2|5195.2|5218.2|5212.2|5197.9|5191.9|513
1617840000000|2021-04-08 00:00:00|5213|5207|5209|5203|5216.5|5210.5|5203.7|5197.7|225
1617840300000|2021-04-08 00:05:00|5208.7|5202.7|5204.5|5198.5|5210.1|5204.1|5199.1|5193.1|84
1617840600000|2021-04-08 00:10:00|5203.7|5197.7|5201.3|5195.3|5204.5|5198.5|5200.9|5194.9|33
1617840900000|2021-04-08 00:15:00|5201.9|5195.9|5204.9|5198.9|5207|5201|5201.1|5195.1|53
1617841200000|2021-04-08 00:20:00|5204.6|5198.6|5207.2|5201.2|5210|5204|5204.6|5198.6|41
1617841500000|2021-04-08 00:25:00|5207|5201|5204.2|5198.2|5209.7|5203.7|5202.9|5196.9|34
1617841800000|2021-04-08 00:30:00|5206|5200|5216|5210|5216|5210|5205.2|5199.2|112
1617842100000|2021-04-08 00:35:00|5216.4|5210.4|5213.4|5207.4|5224.4|5218.4|5213.4|5207.4|104
1617842400000|2021-04-08 00:40:00|5212.7|5206.7|5211.4|5205.4|5213.2|5207.2|5209.8|5203.8|19
1617842700000|2021-04-08 00:45:00|5211.9|5205.9|5210|5204|5211.9|5205.9|5210|5204|7
1617843000000|2021-04-08 00:50:00|5210.3|5204.3|5208|5202|5211.4|5205.4|5208|5202|12
1617843300000|2021-04-08 00:55:00|5207.5|5201.5|5204.8|5198.8|5208.5|5202.5|5202.6|5196.6|84
1617843600000|2021-04-08 01:00:00|5204.6|5198.6|5205.4|5199.4|5209.9|5203.9|5203.8|5197.8|46
1617843900000|2021-04-08 01:05:00|5205.1|5199.1|5210|5204|5213.6|5207.6|5205.1|5199.1|31
1617844200000|2021-04-08 01:10:00|5210.2|5204.2|5205.3|5199.3|5212.2|5206.2|5205.3|5199.3|18
1617844500000|2021-04-08 01:15:00|5205.5|5199.5|5208.6|5202.6|5208.6|5202.6|5204.3|5198.3|13
1617844800000|2021-04-08 01:20:00|5208.9|5202.9|5208.9|5202.9|5209.9|5203.9|5208.1|5202.1|7
1617845100000|2021-04-08 01:25:00|5209.1|5203.1|5207.3|5201.3|5209.1|5203.1|5204.8|5198.8|30
1617845400000|2021-04-08 01:30:00|5208.1|5202.1|5206.9|5200.9|5208.9|5202.9|5206.6|5200.6|9
1617845700000|2021-04-08 01:35:00|5206.6|5200.6|5204.3|5198.3|5206.6|5200.6|5203.6|5197.6|11
1617846000000|2021-04-08 01:40:00|5204.6|5198.6|5207.4|5201.4|5207.4|5201.4|5204.1|5198.1|7
1617846300000|2021-04-08 01:45:00|5207.9|5201.9|5211.2|5205.2|5211.2|5205.2|5207.7|5201.7|63
1617846600000|2021-04-08 01:50:00|5211.5|5205.5|5211.1|5205.1|5211.5|5205.5|5210|5204|13
1617846900000|2021-04-08 01:55:00|5211.6|5205.6|5206.4|5200.4|5211.6|5205.6|5205.9|5199.9|15
1617847200000|2021-04-08 02:00:00|5206.6|5200.6|5206.4|5200.4|5209.4|5203.4|5205.5|5199.5|14
1617847500000|2021-04-08 02:05:00|5206.6|5200.6|5202.5|5196.5|5207.4|5201.4|5201.4|5195.4|13
1617847800000|2021-04-08 02:10:00|5202.7|5196.7|5202.4|5196.4|5204|5198|5202.4|5196.4|6
1617848100000|2021-04-08 02:15:00|5203|5197|5197.5|5191.5|5203.2|5197.2|5197.3|5191.3|51
1617848400000|2021-04-08 02:20:00|5197.2|5191.2|5195.8|5189.8|5198.3|5192.3|5192.9|5186.9|25
1617848700000|2021-04-08 02:25:00|5196.2|5190.2|5197.2|5191.2|5197.9|5191.9|5195.2|5189.2|26
1617849000000|2021-04-08 02:30:00|5196.9|5190.9|5194.1|5188.1|5197.7|5191.7|5194.1|5188.1|26
1617849300000|2021-04-08 02:35:00|5193.9|5187.9|5195.9|5189.9|5196.9|5190.9|5188.6|5182.6|37
1617849600000|2021-04-08 02:40:00|5195.7|5189.7|5193.3|5187.3|5197.9|5191.9|5193.3|5187.3|27
1617849900000|2021-04-08 02:45:00|5193.1|5187.1|5191|5185|5193.3|5187.3|5189.5|5183.5|17
1617850200000|2021-04-08 02:50:00|5190.8|5184.8|5195.2|5189.2|5195.2|5189.2|5190.5|5184.5|8
1617850500000|2021-04-08 02:55:00|5196|5190|5199.9|5193.9|5200|5194|5195.2|5189.2|53
1617850800000|2021-04-08 03:00:00|5200.2|5194.2|5198.3|5192.3|5200.9|5194.9|5196.2|5190.2|31
1617851100000|2021-04-08 03:05:00|5198.5|5192.5|5197.1|5191.1|5199.6|5193.6|5196.9|5190.9|9
1617851400000|2021-04-08 03:10:00|5196.9|5190.9|5193.5|5187.5|5197.9|5191.9|5192.2|5186.2|26
1617851700000|2021-04-08 03:15:00|5193.3|5187.3|5194.7|5188.7|5197.1|5191.1|5193.2|5187.2|9
1617852000000|2021-04-08 03:20:00|5194.5|5188.5|5191.8|5185.8|5194.7|5188.7|5190.1|5184.1|65
1617852300000|2021-04-08 03:25:00|5192.1|5186.1|5193.3|5187.3|5193.8|5187.8|5190|5184|4
1617852600000|2021-04-08 03:30:00|5193.8|5187.8|5192.2|5186.2|5193.8|5187.8|5192|5186|1
1617852900000|2021-04-08 03:35:00|5192.5|5186.5|5194.2|5188.2|5194.2|5188.2|5192.2|5186.2|8
1617853200000|2021-04-08 03:40:00|5194.5|5188.5|5196.4|5190.4|5196.4|5190.4|5194.5|5188.5|13
1617853500000|2021-04-08 03:45:00|5196|5190|5196.1|5190.1|5196.1|5190.1|5194.9|5188.9|5
1617853800000|2021-04-08 03:50:00|5195.9|5189.9|5195.9|5189.9|5196.6|5190.6|5195.9|5189.9|1
1617854100000|2021-04-08 03:55:00|5196.1|5190.1|5195.6|5189.6|5196.1|5190.1|5195.1|5189.1|3
1617854400000|2021-04-08 04:00:00|5195.3|5189.3|5195.9|5189.9|5195.9|5189.9|5194.9|5188.9|2
1617854700000|2021-04-08 04:05:00|5195.6|5189.6|5194.4|5188.4|5196|5190|5194.4|5188.4|5
1617855000000|2021-04-08 04:10:00|5193.7|5187.7|5193.2|5187.2|5193.7|5187.7|5193.2|5187.2|9
1617855300000|2021-04-08 04:15:00|5192.9|5186.9|5193.1|5187.1|5193.2|5187.2|5192.2|5186.2|2
1617855600000|2021-04-08 04:20:00|5193.4|5187.4|5196.8|5190.8|5196.8|5190.8|5192.6|5186.6|12
1617855900000|2021-04-08 04:25:00|5197.3|5191.3|5197.3|5191.3|5197.8|5191.8|5194.7|5188.7|28
1617856200000|2021-04-08 04:30:00|5198|5192|5196.5|5190.5|5198|5192|5195.5|5189.5|12
1617856500000|2021-04-08 04:35:00|5196.2|5190.2|5196.5|5190.5|5196.5|5190.5|5196.2|5190.2|1
1617856800000|2021-04-08 04:40:00|5196.3|5190.3|5195.5|5189.5|5196.3|5190.3|5195.5|5189.5|2
1617857400000|2021-04-08 04:50:00|5196|5190|5198.2|5192.2|5200|5194|5195.5|5189.5|44
1617857700000|2021-04-08 04:55:00|5198.7|5192.7|5199.5|5193.5|5199.5|5193.5|5198.7|5192.7|9
1617858000000|2021-04-08 05:00:00|5199.7|5193.7|5200.9|5194.9|5201.7|5195.7|5199.5|5193.5|8
1617858300000|2021-04-08 05:05:00|5200.7|5194.7|5199.9|5193.9|5201.2|5195.2|5199.6|5193.6|13
1617858600000|2021-04-08 05:10:00|5200.4|5194.4|5199.3|5193.3|5200.4|5194.4|5198.3|5192.3|9
1617859200000|2021-04-08 05:20:00|5199.6|5193.6|5199.3|5193.3|5200.3|5194.3|5198.6|5192.6|6
1617859500000|2021-04-08 05:25:00|5199.6|5193.6|5199.5|5193.5|5199.6|5193.6|5199|5193|2
1617859800000|2021-04-08 05:30:00|5199.8|5193.8|5188.8|5182.8|5201.3|5195.3|5188.5|5182.5|51
1617860100000|2021-04-08 05:35:00|5189.3|5183.3|5190|5184|5190.5|5184.5|5188.5|5182.5|11
1617860400000|2021-04-08 05:40:00|5189.8|5183.8|5189.2|5183.2|5192|5186|5189.2|5183.2|10
1617860700000|2021-04-08 05:45:00|5189.4|5183.4|5188.6|5182.6|5191.5|5185.5|5188.2|5182.2|13
1617861000000|2021-04-08 05:50:00|5188.4|5182.4|5184.1|5178.1|5188.4|5182.4|5181.9|5175.9|51
1617861300000|2021-04-08 05:55:00|5184.8|5178.8|5187.9|5181.9|5188.6|5182.6|5184.8|5178.8|14
1617861600000|2021-04-08 06:00:00|5188.1|5182.1|5189.4|5183.4|5193.4|5187.4|5187.9|5181.9|15
1617861900000|2021-04-08 06:05:00|5189.9|5183.9|5190.4|5184.4|5190.7|5184.7|5185.5|5179.5|27
1617862200000|2021-04-08 06:10:00|5190.7|5184.7|5190.4|5184.4|5193.5|5187.5|5188.9|5182.9|31
1617862500000|2021-04-08 06:15:00|5190.7|5184.7|5193.6|5187.6|5193.6|5187.6|5187|5181|34
1617862800000|2021-04-08 06:20:00|5194.6|5188.6|5196.5|5190.5|5196.8|5190.8|5191.1|5185.1|56
1617863100000|2021-04-08 06:25:00|5196.3|5190.3|5186.5|5180.5|5196.3|5190.3|5185|5179|58
1617863400000|2021-04-08 06:30:00|5187.5|5181.5|5188.6|5182.6|5190|5184|5186.5|5180.5|59
1617863700000|2021-04-08 06:35:00|5188.9|5182.9|5185.1|5179.1|5190.7|5184.7|5183.5|5177.5|42
1617864000000|2021-04-08 06:40:00|5185.6|5179.6|5192.7|5186.7|5194.2|5188.2|5185.6|5179.6|27
1617864300000|2021-04-08 06:45:00|5192.9|5186.9|5199.3|5193.3|5200.7|5194.7|5192.9|5186.9|41
1617864600000|2021-04-08 06:50:00|5199|5193|5200.3|5194.3|5201.3|5195.3|5195.8|5189.8|67
1617864900000|2021-04-08 06:55:00|5200.5|5194.5|5198.2|5192.2|5201.9|5195.9|5195.4|5189.4|63
1617865200000|2021-04-08 07:00:00|5198.7|5192.7|5203.4|5197.4|5203.4|5197.4|5198.7|5192.7|84
1617865500000|2021-04-08 07:05:00|5203.2|5197.2|5212.7|5206.7|5212.9|5206.9|5202.2|5196.2|39
1617865800000|2021-04-08 07:10:00|5212.9|5206.9|5208|5202|5215.1|5209.1|5208|5202|44
1617866100000|2021-04-08 07:15:00|5207.7|5201.7|5217.9|5211.9|5219.5|5213.5|5207.7|5201.7|64
1617866400000|2021-04-08 07:20:00|5218.1|5212.1|5222|5216|5223.3|5217.3|5218.1|5212.1|27
1617866700000|2021-04-08 07:25:00|5222.3|5216.3|5223.6|5217.6|5224|5218|5221|5215|17
1617867000000|2021-04-08 07:30:00|5223.3|5217.3|5230.4|5224.4|5231.2|5225.2|5217.8|5211.8|57
1617867300000|2021-04-08 07:35:00|5230.2|5224.2|5236.4|5230.4|5241.6|5235.6|5230.1|5224.1|137
1617867600000|2021-04-08 07:40:00|5236.1|5230.1|5241.7|5235.7|5243|5237|5234.5|5228.5|54
1617867900000|2021-04-08 07:45:00|5240.9|5234.9|5236.7|5230.7|5243.2|5237.2|5236.4|5230.4|22
1617868200000|2021-04-08 07:50:00|5236.4|5230.4|5238.2|5232.2|5238.4|5232.4|5234.9|5228.9|25
1617868500000|2021-04-08 07:55:00|5237.7|5231.7|5233.1|5227.1|5237.9|5231.9|5232.1|5226.1|24
1617868800000|2021-04-08 08:00:00|5232.1|5226.1|5233.3|5227.3|5233.6|5227.6|5230.6|5224.6|52
1617869100000|2021-04-08 08:05:00|5233|5227|5231.5|5225.5|5233.3|5227.3|5230|5224|94
1617869400000|2021-04-08 08:10:00|5231.8|5225.8|5223.4|5217.4|5233.6|5227.6|5223.1|5217.1|52
1617869700000|2021-04-08 08:15:00|5222.9|5216.9|5223.7|5217.7|5225.7|5219.7|5220|5214|37
1617870000000|2021-04-08 08:20:00|5223.5|5217.5|5225.6|5219.6|5226.6|5220.6|5223.5|5217.5|36
1617870300000|2021-04-08 08:25:00|5224.7|5218.7|5219.8|5213.8|5225.5|5219.5|5219|5213|32
1617870600000|2021-04-08 08:30:00|5219.5|5213.5|5221.5|5215.5|5224.7|5218.7|5219.5|5213.5|20
1617870900000|2021-04-08 08:35:00|5220.3|5214.3|5218.8|5212.8|5221.5|5215.5|5218.8|5212.8|20
1617871200000|2021-04-08 08:40:00|5219|5213|5219.3|5213.3|5219.8|5213.8|5218.3|5212.3|22
1617871500000|2021-04-08 08:45:00|5218.8|5212.8|5213.8|5207.8|5220.3|5214.3|5213.3|5207.3|74
1617871800000|2021-04-08 08:50:00|5214|5208|5210.5|5204.5|5216.4|5210.4|5208.9|5202.9|31
1617872100000|2021-04-08 08:55:00|5210.3|5204.3|5199|5193|5210.3|5204.3|5191.6|5185.6|147
1617872400000|2021-04-08 09:00:00|5199.3|5193.3|5196.7|5190.7|5200|5194|5193.7|5187.7|96
1617872700000|2021-04-08 09:05:00|5196.9|5190.9|5206.7|5200.7|5208.2|5202.2|5196.4|5190.4|39
1617873000000|2021-04-08 09:10:00|5206.9|5200.9|5203.9|5197.9|5207.7|5201.7|5201.9|5195.9|71
1617873300000|2021-04-08 09:15:00|5204.1|5198.1|5203.2|5197.2|5204.6|5198.6|5199.6|5193.6|56
1617873600000|2021-04-08 09:20:00|5203.7|5197.7|5203.4|5197.4|5206.7|5200.7|5202.2|5196.2|47
1617873900000|2021-04-08 09:25:00|5204.2|5198.2|5206.5|5200.5|5209.2|5203.2|5204|5198|29
1617874200000|2021-04-08 09:30:00|5206|5200|5204.5|5198.5|5206|5200|5198.4|5192.4|23
1617874500000|2021-04-08 09:35:00|5204.2|5198.2|5202.3|5196.3|5205.9|5199.9|5201.2|5195.2|40
1617874800000|2021-04-08 09:40:00|5200.3|5194.3|5201|5195|5203.5|5197.5|5200|5194|32
1617875100000|2021-04-08 09:45:00|5201.2|5195.2|5188.2|5182.2|5201.2|5195.2|5187.8|5181.8|54
1617875400000|2021-04-08 09:50:00|5187.9|5181.9|5179|5173|5191.3|5185.3|5178.9|5172.9|77
1617875700000|2021-04-08 09:55:00|5178.7|5172.7|5174.6|5168.6|5181.6|5175.6|5173.3|5167.3|99
1617876000000|2021-04-08 10:00:00|5174.4|5168.4|5193.1|5187.1|5193.7|5187.7|5174.4|5168.4|92
1617876300000|2021-04-08 10:05:00|5193.3|5187.3|5197.1|5191.1|5203.6|5197.6|5193.3|5187.3|72
1617876600000|2021-04-08 10:10:00|5196.7|5190.7|5194.2|5188.2|5196.7|5190.7|5190.5|5184.5|53
1617876900000|2021-04-08 10:15:00|5194.7|5188.7|5195.1|5189.1|5196.3|5190.3|5193.1|5187.1|30
1617877200000|2021-04-08 10:20:00|5194.3|5188.3|5199.7|5193.7|5199.9|5193.9|5193.1|5187.1|22
1617877500000|2021-04-08 10:25:00|5199.9|5193.9|5204|5198|5204.1|5198.1|5199.6|5193.6|20
1617877800000|2021-04-08 10:30:00|5203.7|5197.7|5202.3|5196.3|5204.3|5198.3|5201.8|5195.8|16
1617878100000|2021-04-08 10:35:00|5202.5|5196.5|5200|5194|5203.1|5197.1|5197.6|5191.6|22
1617878400000|2021-04-08 10:40:00|5200.2|5194.2|5204.8|5198.8|5204.8|5198.8|5200.2|5194.2|21
1617878700000|2021-04-08 10:45:00|5203.3|5197.3|5203|5197|5204.3|5198.3|5200.3|5194.3|24
1617879000000|2021-04-08 10:50:00|5203.3|5197.3|5206.5|5200.5|5208.5|5202.5|5203.2|5197.2|70
1617879300000|2021-04-08 10:55:00|5206.2|5200.2|5207.2|5201.2|5208.2|5202.2|5201.4|5195.4|35
1617879600000|2021-04-08 11:00:00|5206.9|5200.9|5212.7|5206.7|5212.7|5206.7|5206.1|5200.1|21
1617879900000|2021-04-08 11:05:00|5213.2|5207.2|5214.3|5208.3|5219.4|5213.4|5213|5207|37
1617880200000|2021-04-08 11:10:00|5214|5208|5211.1|5205.1|5214.6|5208.6|5210.6|5204.6|19
1617880500000|2021-04-08 11:15:00|5210.6|5204.6|5214.8|5208.8|5215.3|5209.3|5209.8|5203.8|36
1617880800000|2021-04-08 11:20:00|5215.2|5209.2|5222.3|5216.3|5224.5|5218.5|5215.2|5209.2|86
1617881100000|2021-04-08 11:25:00|5222.5|5216.5|5221|5215|5224.8|5218.8|5219.5|5213.5|28
1617881400000|2021-04-08 11:30:00|5220.8|5214.8|5222.5|5216.5|5225|5219|5220.5|5214.5|42
1617881700000|2021-04-08 11:35:00|5222.2|5216.2|5221|5215|5225|5219|5219.8|5213.8|66
1617882000000|2021-04-08 11:40:00|5220.6|5214.6|5222.1|5216.1|5223|5217|5220.6|5214.6|88
1617882300000|2021-04-08 11:45:00|5222.6|5216.6|5222.2|5216.2|5224.5|5218.5|5219.6|5213.6|62
1617882600000|2021-04-08 11:50:00|5221.9|5215.9|5222.7|5216.7|5224.7|5218.7|5221.9|5215.9|45
1617882900000|2021-04-08 11:55:00|5223.2|5217.2|5220.5|5214.5|5225.2|5219.2|5219.6|5213.6|61
1617883200000|2021-04-08 12:00:00|5220.3|5214.3|5228.9|5222.9|5228.9|5222.9|5220.3|5214.3|92
1617883500000|2021-04-08 12:05:00|5228.6|5222.6|5223.2|5217.2|5229.1|5223.1|5223.2|5217.2|141
1617883800000|2021-04-08 12:10:00|5223|5217|5218.5|5212.5|5223|5217|5217.3|5211.3|64
1617884100000|2021-04-08 12:15:00|5219|5213|5217.5|5211.5|5219.8|5213.8|5216.5|5210.5|49
1617884400000|2021-04-08 12:20:00|5217|5211|5213|5207|5217.5|5211.5|5212.7|5206.7|105
1617884700000|2021-04-08 12:25:00|5212.4|5206.4|5214.8|5208.8|5218.1|5212.1|5212.4|5206.4|117
1617885000000|2021-04-08 12:30:00|5214.3|5208.3|5216.3|5210.3|5217.3|5211.3|5213.5|5207.5|126
1617885300000|2021-04-08 12:35:00|5215.8|5209.8|5203.7|5197.7|5215.8|5209.8|5202.9|5196.9|141
1617885600000|2021-04-08 12:40:00|5203.9|5197.9|5204.3|5198.3|5214.4|5208.4|5202.4|5196.4|136
1617888600000|2021-04-08 13:30:00|5192.4|5182.4|5219|5213|5223.9|5217.9|5189.9|5180.8|739
1617888900000|2021-04-08 13:35:00|5219.5|5213.5|5224.5|5218.5|5233.3|5227.3|5218.3|5212.3|397
1617889200000|2021-04-08 13:40:00|5224.8|5218.8|5234.5|5228.5|5236.8|5230.8|5220.1|5214.1|367
1617889500000|2021-04-08 13:45:00|5235.1|5229.1|5240.7|5234.7|5246.1|5240.1|5234.2|5228.2|498
1617889800000|2021-04-08 13:50:00|5241.2|5235.2|5259.5|5253.5|5259.5|5253.5|5239.1|5233.1|566
1617890100000|2021-04-08 13:55:00|5259.8|5253.8|5250|5244|5267.5|5261.5|5242.5|5236.5|622
1617890400000|2021-04-08 14:00:00|5249.8|5243.8|5256.3|5250.3|5265.5|5259.5|5247.7|5241.7|247
1617890700000|2021-04-08 14:05:00|5256.9|5250.9|5238.1|5232.1|5261.9|5255.9|5236.3|5230.3|312
1617891000000|2021-04-08 14:10:00|5237.8|5231.8|5255.8|5249.8|5256|5250|5237.6|5231.6|290
1617891300000|2021-04-08 14:15:00|5255|5249|5233.9|5227.9|5255.8|5249.8|5233.1|5227.1|385
1617891600000|2021-04-08 14:20:00|5233.6|5227.6|5239.9|5233.9|5252.2|5246.2|5227.4|5221.4|414
1617891900000|2021-04-08 14:25:00|5240.2|5234.2|5235.8|5229.8|5245.4|5239.4|5235.8|5229.8|334
1617892200000|2021-04-08 14:30:00|5235.3|5229.3|5237.3|5231.3|5242.2|5236.2|5231.9|5225.9|321
1617892500000|2021-04-08 14:35:00|5237|5231|5235.5|5229.5|5246.5|5240.5|5234.8|5228.8|473
1617892800000|2021-04-08 14:40:00|5235.8|5229.8|5219.3|5213.3|5237|5231|5212.4|5206.4|489
1617893100000|2021-04-08 14:45:00|5219.5|5213.5|5214.7|5208.7|5227.1|5221.1|5212.1|5206.1|393
1617893400000|2021-04-08 14:50:00|5214.1|5208.1|5194.9|5188.9|5218.4|5212.4|5194.2|5188.2|579
1617893700000|2021-04-08 14:55:00|5193.7|5187.7|5193.8|5187.8|5201.3|5195.3|5187.3|5181.3|455
1617894000000|2021-04-08 15:00:00|5194|5188|5192.6|5186.6|5201.7|5195.7|5190.4|5184.4|295
1617894300000|2021-04-08 15:05:00|5192.3|5186.3|5202.2|5196.2|5205.7|5199.7|5191.8|5185.8|376
1617894600000|2021-04-08 15:10:00|5202.7|5196.7|5207.3|5201.3|5218|5212|5200.5|5194.5|251
1617894900000|2021-04-08 15:15:00|5207|5201|5197.9|5191.9|5208|5202|5197.4|5191.4|364
1617895200000|2021-04-08 15:20:00|5198.2|5192.2|5203.9|5197.9|5204.6|5198.6|5195.3|5189.3|218
1617895500000|2021-04-08 15:25:00|5203.6|5197.6|5199.7|5193.7|5203.6|5197.6|5199.1|5193.1|200
1617895800000|2021-04-08 15:30:00|5199.4|5193.4|5214.8|5208.8|5214.8|5208.8|5197|5191|307
1617896100000|2021-04-08 15:35:00|5215.1|5209.1|5228.6|5222.6|5229.1|5223.1|5213.7|5207.7|377
1617896400000|2021-04-08 15:40:00|5228.4|5222.4|5235.2|5229.2|5240.4|5234.4|5228.4|5222.4|408
1617896700000|2021-04-08 15:45:00|5235.5|5229.5|5238.5|5232.5|5241.4|5235.4|5235.2|5229.2|273
1617897000000|2021-04-08 15:50:00|5238.8|5232.8|5224.8|5218.8|5239.8|5233.8|5224.5|5218.5|277
1617897300000|2021-04-08 15:55:00|5225.2|5219.2|5215|5209|5229.2|5223.2|5214.8|5208.8|143
1617897600000|2021-04-08 16:00:00|5215.3|5209.3|5214.4|5208.4|5219.4|5213.4|5213.9|5207.9|159
1617897900000|2021-04-08 16:05:00|5214.9|5208.9|5215.6|5209.6|5221.7|5215.7|5208.2|5202.2|158
1617898200000|2021-04-08 16:10:00|5215.9|5209.9|5224.9|5218.9|5225.9|5219.9|5207|5201|264
1617898500000|2021-04-08 16:15:00|5224.7|5218.7|5239.5|5233.5|5242.2|5236.2|5224.7|5218.7|299
1617898800000|2021-04-08 16:20:00|5239.2|5233.2|5233.8|5227.8|5241.1|5235.1|5232.4|5226.4|204
1617899100000|2021-04-08 16:25:00|5233.6|5227.6|5248.7|5242.7|5266.9|5260.9|5233.6|5227.6|488
1617899400000|2021-04-08 16:30:00|5248.9|5242.9|5246.1|5240.1|5256.7|5250.7|5245.6|5239.6|196
1617899700000|2021-04-08 16:35:00|5245.9|5239.9|5247.8|5241.8|5251|5245|5243.5|5237.5|165
1617900000000|2021-04-08 16:40:00|5246.8|5240.8|5247.5|5241.5|5250.3|5244.3|5242.9|5236.9|190
1617900300000|2021-04-08 16:45:00|5247.8|5241.8|5256.5|5250.5|5258.6|5252.6|5247.2|5241.2|108
1617900600000|2021-04-08 16:50:00|5256.7|5250.7|5251.2|5245.2|5259.5|5253.5|5249|5243|147
1617900900000|2021-04-08 16:55:00|5251.4|5245.4|5252.1|5246.1|5261.5|5255.5|5250.6|5244.6|105
1617901200000|2021-04-08 17:00:00|5251.6|5245.6|5251.2|5245.2|5254.1|5248.1|5247.7|5241.7|171
1617901500000|2021-04-08 17:05:00|5250.5|5244.5|5246.5|5240.5|5255.6|5249.6|5246.2|5240.2|167
1617901800000|2021-04-08 17:10:00|5247.1|5241.1|5252.9|5246.9|5255.2|5249.2|5246.2|5240.2|146
1617902100000|2021-04-08 17:15:00|5252.6|5246.6|5258.4|5252.4|5259.7|5253.7|5251.3|5245.3|267
1617902400000|2021-04-08 17:20:00|5258.6|5252.6|5259|5253|5267.2|5261.2|5258.3|5252.3|181
1617902700000|2021-04-08 17:25:00|5259.9|5253.9|5254.7|5248.7|5271.5|5265.5|5253.2|5247.2|409
1617903000000|2021-04-08 17:30:00|5254.4|5248.4|5261.9|5255.9|5262.1|5256.1|5253.8|5247.8|198
1617903300000|2021-04-08 17:35:00|5263.4|5257.4|5279.7|5273.7|5282.2|5276.2|5263|5257|323
1617903600000|2021-04-08 17:40:00|5279.5|5273.5|5275.3|5269.3|5281|5275|5275.3|5269.3|224
1617903900000|2021-04-08 17:45:00|5275|5269|5274.8|5268.8|5287.5|5281.5|5272.8|5266.8|195
1617904200000|2021-04-08 17:50:00|5275.1|5269.1|5272|5266|5278.8|5272.8|5264.9|5258.9|532
1617904500000|2021-04-08 17:55:00|5272.2|5266.2|5267.6|5261.6|5275|5269|5266|5260|183
1617904800000|2021-04-08 18:00:00|5269.1|5263.1|5250.3|5244.3|5272.6|5266.6|5248|5242|368
1617905100000|2021-04-08 18:05:00|5249.5|5243.5|5256.7|5250.7|5261.3|5255.3|5246.5|5240.5|612
1617905400000|2021-04-08 18:10:00|5257|5251|5261.4|5255.4|5264.3|5258.3|5232.9|5226.9|2110
1617905700000|2021-04-08 18:15:00|5261.1|5255.1|5253.4|5247.4|5263.4|5257.4|5246.6|5240.6|509
1617926400000|2021-04-09 00:00:00|5276|5270|5273|5267|5292.9|5286.9|5272.8|5266.8|278
1617926700000|2021-04-09 00:05:00|5273.2|5267.2|5272.4|5266.4|5274|5268|5266.3|5260.3|56
1617927000000|2021-04-09 00:10:00|5272.7|5266.7|5266.8|5260.8|5273.1|5267.1|5264.3|5258.3|50
1617927300000|2021-04-09 00:15:00|5266.3|5260.3|5262.4|5256.4|5269.2|5263.2|5261.2|5255.2|61
1617927600000|2021-04-09 00:20:00|5262.7|5256.7|5263.2|5257.2|5263.9|5257.9|5257.8|5251.8|34
1617927900000|2021-04-09 00:25:00|5263.4|5257.4|5257.9|5251.9|5264.9|5258.9|5257.9|5251.9|35
1617928200000|2021-04-09 00:30:00|5258.4|5252.4|5266.9|5260.9|5266.9|5260.9|5258.4|5252.4|26
1617928500000|2021-04-09 00:35:00|5264.5|5258.5|5269.9|5263.9|5269.9|5263.9|5264.5|5258.5|36
1617928800000|2021-04-09 00:40:00|5270.1|5264.1|5270.7|5264.7|5276|5270|5269.4|5263.4|50
1617929100000|2021-04-09 00:45:00|5270|5264|5269.4|5263.4|5270.2|5264.2|5269|5263|6
1617929400000|2021-04-09 00:50:00|5268.9|5262.9|5268.9|5262.9|5269.2|5263.2|5267.4|5261.4|10
1617929700000|2021-04-09 00:55:00|5269.1|5263.1|5268|5262|5269.9|5263.9|5265.3|5259.3|27
1617930000000|2021-04-09 01:00:00|5268.5|5262.5|5265|5259|5270|5264|5261|5255|45
1617930300000|2021-04-09 01:05:00|5264.6|5258.6|5262.6|5256.6|5264.8|5258.8|5259.9|5253.9|27
1617930600000|2021-04-09 01:10:00|5262.8|5256.8|5274|5268|5274.7|5268.7|5262.1|5256.1|56
1617930900000|2021-04-09 01:15:00|5273.4|5267.4|5272.4|5266.4|5276.8|5270.8|5271.1|5265.1|13
1617931200000|2021-04-09 01:20:00|5272.9|5266.9|5272.4|5266.4|5274.4|5268.4|5267|5261|25
1617931500000|2021-04-09 01:25:00|5272.2|5266.2|5266.4|5260.4|5272.2|5266.2|5265.4|5259.4|30
1617931800000|2021-04-09 01:30:00|5266.1|5260.1|5255.3|5249.3|5266.1|5260.1|5254.8|5248.8|25
1617932100000|2021-04-09 01:35:00|5255.6|5249.6|5254.2|5248.2|5256.9|5250.9|5250.3|5244.3|92
1617932400000|2021-04-09 01:40:00|5255|5249|5254.2|5248.2|5259.6|5253.6|5250.3|5244.3|44
1617932700000|2021-04-09 01:45:00|5253.4|5247.4|5256.9|5250.9|5258.2|5252.2|5253.4|5247.4|16
1617933000000|2021-04-09 01:50:00|5257.4|5251.4|5247.4|5241.4|5257.4|5251.4|5247.4|5241.4|10
1617933300000|2021-04-09 01:55:00|5247.2|5241.2|5248.7|5242.7|5250.4|5244.4|5245.1|5239.1|22
1617933600000|2021-04-09 02:00:00|5248.9|5242.9|5250.1|5244.1|5250.1|5244.1|5246.1|5240.1|39
1617933900000|2021-04-09 02:05:00|5250.3|5244.3|5251.4|5245.4|5255.5|5249.5|5250.3|5244.3|7
1617934200000|2021-04-09 02:10:00|5251.2|5245.2|5250.4|5244.4|5252.9|5246.9|5250.4|5244.4|4
1617934500000|2021-04-09 02:15:00|5250.7|5244.7|5250.7|5244.7|5251.2|5245.2|5248|5242|4
1617934800000|2021-04-09 02:20:00|5250.3|5244.3|5251.4|5245.4|5252.4|5246.4|5249|5243|4
1617935100000|2021-04-09 02:25:00|5251.9|5245.9|5251.1|5245.1|5252.3|5246.3|5251.1|5245.1|1
1617935400000|2021-04-09 02:30:00|5250.9|5244.9|5249.6|5243.6|5251.6|5245.6|5246.4|5240.4|13
1617935700000|2021-04-09 02:35:00|5249.8|5243.8|5245.8|5239.8|5253.6|5247.6|5245.8|5239.8|8
1617936000000|2021-04-09 02:40:00|5245.6|5239.6|5242.8|5236.8|5245.6|5239.6|5241.3|5235.3|31
1617936300000|2021-04-09 02:45:00|5242.5|5236.5|5249.8|5243.8|5249.8|5243.8|5238.3|5232.3|136
1617936600000|2021-04-09 02:50:00|5249.1|5243.1|5254.8|5248.8|5254.8|5248.8|5248.1|5242.1|14
1617936900000|2021-04-09 02:55:00|5254.5|5248.5|5256.5|5250.5|5257.1|5251.1|5253.6|5247.6|8
1617937200000|2021-04-09 03:00:00|5256.2|5250.2|5256.1|5250.1|5259.5|5253.5|5255.1|5249.1|80
1617937500000|2021-04-09 03:05:00|5255.9|5249.9|5257.2|5251.2|5258.9|5252.9|5254.4|5248.4|17
1617937800000|2021-04-09 03:10:00|5257.4|5251.4|5253.2|5247.2|5258.4|5252.4|5251.9|5245.9|9
1617938100000|2021-04-09 03:15:00|5253.7|5247.7|5254.4|5248.4|5255.3|5249.3|5252.7|5246.7|1
1617938400000|2021-04-09 03:20:00|5253.9|5247.9|5257.3|5251.3|5257.8|5251.8|5253.4|5247.4|28
1617938700000|2021-04-09 03:25:00|5257.6|5251.6|5255.1|5249.1|5259.1|5253.1|5254.9|5248.9|3
1617939000000|2021-04-09 03:30:00|5255.3|5249.3|5252|5246|5255.6|5249.6|5251.8|5245.8|21
1617939300000|2021-04-09 03:35:00|5251.7|5245.7|5251.8|5245.8|5252|5246|5251|5245|5
1617939600000|2021-04-09 03:40:00|5252|5246|5252.3|5246.3|5253|5247|5251.6|5245.6|2
1617939900000|2021-04-09 03:45:00|5252.1|5246.1|5252|5246|5252.1|5246.1|5251|5245|2
1617940200000|2021-04-09 03:50:00|5251.9|5245.9|5251.6|5245.6|5251.9|5245.9|5249.3|5243.3|13
1617940500000|2021-04-09 03:55:00|5252.1|5246.1|5254.1|5248.1|5254.1|5248.1|5251.9|5245.9|5
1617940800000|2021-04-09 04:00:00|5253.9|5247.9|5253.1|5247.1|5253.9|5247.9|5253.1|5247.1|0
1617941400000|2021-04-09 04:10:00|5253.4|5247.4|5255|5249|5257.8|5251.8|5253.4|5247.4|9
1617941700000|2021-04-09 04:15:00|5254.8|5248.8|5255.3|5249.3|5256.7|5250.7|5254.8|5248.8|3
1617942000000|2021-04-09 04:20:00|5255.5|5249.5|5255.5|5249.5|5256.7|5250.7|5255.2|5249.2|1
1617942300000|2021-04-09 04:25:00|5255.7|5249.7|5260.8|5254.8|5261.3|5255.3|5255.5|5249.5|23
1617942600000|2021-04-09 04:30:00|5259.5|5253.5|5259.2|5253.2|5262.5|5256.5|5259.2|5253.2|25
1617942900000|2021-04-09 04:35:00|5258.8|5252.8|5261.9|5255.9|5262.9|5256.9|5258.8|5252.8|3
1617943200000|2021-04-09 04:40:00|5262.4|5256.4|5261.9|5255.9|5262.4|5256.4|5261.7|5255.7|1
1617943500000|2021-04-09 04:45:00|5262.1|5256.1|5259.9|5253.9|5262.1|5256.1|5259.9|5253.9|2
1617943800000|2021-04-09 04:50:00|5259.7|5253.7|5261.1|5255.1|5261.8|5255.8|5259.5|5253.5|6
1617944100000|2021-04-09 04:55:00|5260.8|5254.8|5260.6|5254.6|5262.1|5256.1|5260.6|5254.6|4
1617944400000|2021-04-09 05:00:00|5260.8|5254.8|5257.8|5251.8|5260.8|5254.8|5256.5|5250.5|5
1617944700000|2021-04-09 05:05:00|5257.5|5251.5|5256.5|5250.5|5257.5|5251.5|5256|5250|1
1617945000000|2021-04-09 05:10:00|5254.6|5248.6|5253.7|5247.7|5254.8|5248.8|5253.5|5247.5|8
1617945300000|2021-04-09 05:15:00|5253.5|5247.5|5253.5|5247.5|5254|5248|5252.5|5246.5|11
1617945600000|2021-04-09 05:20:00|5253.7|5247.7|5248.7|5242.7|5254|5248|5248.7|5242.7|36
1617945900000|2021-04-09 05:25:00|5247.4|5241.4|5244.7|5238.7|5247.4|5241.4|5243.5|5237.5|44
1617946200000|2021-04-09 05:30:00|5245.9|5239.9|5250.4|5244.4|5251.4|5245.4|5242.4|5236.4|42
1617946500000|2021-04-09 05:35:00|5249.3|5243.3|5236.9|5230.9|5250.4|5244.4|5236.9|5230.9|47
1617946800000|2021-04-09 05:40:00|5237.1|5231.1|5233.4|5227.4|5237.1|5231.1|5230.6|5224.6|78
1617947100000|2021-04-09 05:45:00|5233.6|5227.6|5231.7|5225.7|5235.1|5229.1|5229.2|5223.2|61
1617947400000|2021-04-09 05:50:00|5231.2|5225.2|5232.4|5226.4|5233.7|5227.7|5229.4|5223.4|43
1617947700000|2021-04-09 05:55:00|5232.1|5226.1|5231.4|5225.4|5233.7|5227.7|5230.6|5224.6|16
1617948000000|2021-04-09 06:00:00|5231.2|5225.2|5234.8|5228.8|5235.4|5229.4|5230.9|5224.9|13
1617948300000|2021-04-09 06:05:00|5235.2|5229.2|5236.9|5230.9|5240.2|5234.2|5233.2|5227.2|14
1617948600000|2021-04-09 06:10:00|5237.2|5231.2|5240.5|5234.5|5241|5235|5237|5231|44
1617948900000|2021-04-09 06:15:00|5240|5234|5240.3|5234.3|5242|5236|5235.6|5229.6|16
1617949200000|2021-04-09 06:20:00|5240|5234|5242|5236|5242|5236|5237.2|5231.2|12
1617949500000|2021-04-09 06:25:00|5241.2|5235.2|5236.8|5230.8|5242|5236|5235|5229|14
1617949800000|2021-04-09 06:30:00|5237.1|5231.1|5228|5222|5237.6|5231.6|5224|5218|105
1617950100000|2021-04-09 06:35:00|5227|5221|5223.7|5217.7|5227|5221|5221.9|5215.9|96
1617950400000|2021-04-09 06:40:00|5224.2|5218.2|5224.2|5218.2|5225.2|5219.2|5220.7|5214.7|17
1617950700000|2021-04-09 06:45:00|5224.7|5218.7|5220.2|5214.2|5226.9|5220.9|5219.4|5213.4|11
1617951000000|2021-04-09 06:50:00|5220|5214|5216.1|5210.1|5220|5214|5213.9|5207.9|60
1617951300000|2021-04-09 06:55:00|5216.6|5210.6|5219.1|5213.1|5219.3|5213.3|5214.7|5208.7|13
1617951600000|2021-04-09 07:00:00|5218.6|5212.6|5226.9|5220.9|5227.4|5221.4|5218.6|5212.6|19
1617951900000|2021-04-09 07:05:00|5227.4|5221.4|5212.4|5206.4|5227.4|5221.4|5210.4|5204.4|29
1617952200000|2021-04-09 07:10:00|5212.1|5206.1|5214.6|5208.6|5215.4|5209.4|5209.5|5203.5|16
1617952500000|2021-04-09 07:15:00|5215|5209|5212.8|5206.8|5218.1|5212.1|5212.8|5206.8|13
1617952800000|2021-04-09 07:20:00|5213|5207|5212.6|5206.6|5213|5207|5208.1|5202.1|37
1617953100000|2021-04-09 07:25:00|5212.3|5206.3|5218.2|5212.2|5219.5|5213.5|5212.3|5206.3|24
1617953400000|2021-04-09 07:30:00|5218.5|5212.5|5216.9|5210.9|5218.5|5212.5|5215|5209|29
1617953700000|2021-04-09 07:35:00|5216.7|5210.7|5214.5|5208.5|5217|5211|5214.5|5208.5|56
1617954000000|2021-04-09 07:40:00|5215|5209|5218.1|5212.1|5219.8|5213.8|5214.5|5208.5|42
1617954300000|2021-04-09 07:45:00|5218.3|5212.3|5216|5210|5218.3|5212.3|5214.5|5208.5|34
1617954600000|2021-04-09 07:50:00|5215.5|5209.5|5219.8|5213.8|5219.8|5213.8|5215.1|5209.1|18
1617954900000|2021-04-09 07:55:00|5220.1|5214.1|5215.8|5209.8|5220.1|5214.1|5215.3|5209.3|18
1617955200000|2021-04-09 08:00:00|5215.3|5209.3|5215.5|5209.5|5217|5211|5213|5207|30
1617955500000|2021-04-09 08:05:00|5215.3|5209.3|5217.3|5211.3|5217.3|5211.3|5213.5|5207.5|22
1617955800000|2021-04-09 08:10:00|5216.8|5210.8|5216|5210|5217.3|5211.3|5213.5|5207.5|34
1617956100000|2021-04-09 08:15:00|5215.5|5209.5|5215|5209|5216.5|5210.5|5213.2|5207.2|47
1617956400000|2021-04-09 08:20:00|5214.5|5208.5|5214.4|5208.4|5215.9|5209.9|5213|5207|33
1617956700000|2021-04-09 08:25:00|5215.4|5209.4|5212.9|5206.9|5215.9|5209.9|5211.9|5205.9|59
1617957000000|2021-04-09 08:30:00|5212.4|5206.4|5215.3|5209.3|5216.3|5210.3|5211.3|5205.3|27
1617957300000|2021-04-09 08:35:00|5215|5209|5220.8|5214.8|5220.8|5214.8|5214.5|5208.5|21
1617957600000|2021-04-09 08:40:00|5220.5|5214.5|5216|5210|5220.5|5214.5|5215|5209|9
1617957900000|2021-04-09 08:45:00|5216.7|5210.7|5212.9|5206.9|5217.7|5211.7|5212.4|5206.4|37
1617958200000|2021-04-09 08:50:00|5212.6|5206.6|5211|5205|5212.6|5206.6|5211|5205|51
1617958500000|2021-04-09 08:55:00|5210.7|5204.7|5210.9|5204.9|5212|5206|5210.4|5204.4|25
1617958800000|2021-04-09 09:00:00|5211.2|5205.2|5212.8|5206.8|5213.1|5207.1|5208|5202|53
1617959100000|2021-04-09 09:05:00|5212.3|5206.3|5211.7|5205.7|5214.1|5208.1|5209.8|5203.8|41
1617959400000|2021-04-09 09:10:00|5212.2|5206.2|5216.2|5210.2|5216.5|5210.5|5210.7|5204.7|27
1617959700000|2021-04-09 09:15:00|5215.7|5209.7|5209.5|5203.5|5215.7|5209.7|5209.5|5203.5|24
1617960000000|2021-04-09 09:20:00|5209.3|5203.3|5210|5204|5210.2|5204.2|5208.5|5202.5|21
1617960300000|2021-04-09 09:25:00|5210.2|5204.2|5216.9|5210.9|5216.9|5210.9|5208.4|5202.4|31
1617960600000|2021-04-09 09:30:00|5217.4|5211.4|5213.4|5207.4|5218.4|5212.4|5213.4|5207.4|43
1617960900000|2021-04-09 09:35:00|5213.1|5207.1|5211.7|5205.7|5215.4|5209.4|5210.4|5204.4|11
1617961200000|2021-04-09 09:40:00|5211.4|5205.4|5212.9|5206.9|5213.2|5207.2|5210.4|5204.4|13
1617961500000|2021-04-09 09:45:00|5212.4|5206.4|5212.9|5206.9|5213.4|5207.4|5212.2|5206.2|4
1617961800000|2021-04-09 09:50:00|5213.4|5207.4|5211.7|5205.7|5213.7|5207.7|5210.7|5204.7|17
1617962100000|2021-04-09 09:55:00|5212|5206|5208.7|5202.7|5212|5206|5208.7|5202.7|14
1617962400000|2021-04-09 10:00:00|5208.4|5202.4|5202.8|5196.8|5208.9|5202.9|5202.8|5196.8|63
1617962700000|2021-04-09 10:05:00|5203.3|5197.3|5203.6|5197.6|5203.9|5197.9|5200.1|5194.1|34
1617963000000|2021-04-09 10:10:00|5203.8|5197.8|5201.3|5195.3|5204.6|5198.6|5199.8|5193.8|26
1617963300000|2021-04-09 10:15:00|5201.6|5195.6|5203.3|5197.3|5203.8|5197.8|5200.8|5194.8|11
1617963600000|2021-04-09 10:20:00|5203.6|5197.6|5207.8|5201.8|5208.1|5202.1|5202.3|5196.3|26
1617963900000|2021-04-09 10:25:00|5207.6|5201.6|5205.3|5199.3|5207.6|5201.6|5203.3|5197.3|16
1617964200000|2021-04-09 10:30:00|5205.9|5199.9|5207|5201|5207.6|5201.6|5205.6|5199.6|7
1617964500000|2021-04-09 10:35:00|5206.3|5200.3|5206.5|5200.5|5207.3|5201.3|5206|5200|8
1617964800000|2021-04-09 10:40:00|5206|5200|5211.7|5205.7|5212.3|5206.3|5206|5200|37
1617965100000|2021-04-09 10:45:00|5212|5206|5209.5|5203.5|5212.7|5206.7|5209.5|5203.5|25
1617965400000|2021-04-09 10:50:00|5210.1|5204.1|5208.8|5202.8|5210.2|5204.2|5207.5|5201.5|22
1617965700000|2021-04-09 10:55:00|5208.6|5202.6|5211|5205|5211.3|5205.3|5208|5202|44
1617966000000|2021-04-09 11:00:00|5211.3|5205.3|5214.9|5208.9|5214.9|5208.9|5209.8|5203.8|32
1617966300000|2021-04-09 11:05:00|5215.2|5209.2|5221|5215|5221.2|5215.2|5215.2|5209.2|31
1617966600000|2021-04-09 11:10:00|5221.7|5215.7|5222|5216|5222.8|5216.8|5220.9|5214.9|17
1617966900000|2021-04-09 11:15:00|5221.7|5215.7|5217.1|5211.1|5221.7|5215.7|5216.4|5210.4|18
1617967200000|2021-04-09 11:20:00|5217.6|5211.6|5219.9|5213.9|5219.9|5213.9|5216.9|5210.9|8
1617967500000|2021-04-09 11:25:00|5220.1|5214.1|5224|5218|5224.5|5218.5|5220.1|5214.1|28
1617967800000|2021-04-09 11:30:00|5224.3|5218.3|5217.9|5211.9|5224.5|5218.5|5217.1|5211.1|15
1617968100000|2021-04-09 11:35:00|5218.1|5212.1|5215.3|5209.3|5219.3|5213.3|5215.3|5209.3|14
1617968400000|2021-04-09 11:40:00|5214.3|5208.3|5209.2|5203.2|5215|5209|5209.2|5203.2|33
1617968700000|2021-04-09 11:45:00|5208.7|5202.7|5209.3|5203.3|5210.7|5204.7|5205.1|5199.1|120
1617969000000|2021-04-09 11:50:00|5209.8|5203.8|5212.8|5206.8|5213.3|5207.3|5209.8|5203.8|16
1617969300000|2021-04-09 11:55:00|5212.6|5206.6|5205.8|5199.8|5212.8|5206.8|5205.8|5199.8|23
1617969600000|2021-04-09 12:00:00|5206.3|5200.3|5207.8|5201.8|5209.6|5203.6|5206.3|5200.3|9
1617969900000|2021-04-09 12:05:00|5207.6|5201.6|5215.7|5209.7|5219|5213|5207.6|5201.6|29
1617970200000|2021-04-09 12:10:00|5217|5211|5223.4|5217.4|5223.6|5217.6|5215.3|5209.3|47
1617970500000|2021-04-09 12:15:00|5223.1|5217.1|5226.1|5220.1|5226.1|5220.1|5222.1|5216.1|22
1617970800000|2021-04-09 12:20:00|5226.4|5220.4|5218|5212|5227.7|5221.7|5218|5212|75
1617971100000|2021-04-09 12:25:00|5217.5|5211.5|5224.1|5218.1|5224.1|5218.1|5217.5|5211.5|20
1617971400000|2021-04-09 12:30:00|5223.6|5217.6|5221.6|5215.6|5224.6|5218.6|5220.6|5214.6|41
1617971700000|2021-04-09 12:35:00|5220.6|5214.6|5220.7|5214.7|5224.8|5218.8|5219.5|5213.5|80
1617972000000|2021-04-09 12:40:00|5220.5|5214.5|5221.2|5215.2|5225|5219|5219.7|5213.7|38
1617975000000|2021-04-09 13:30:00|5225.9|5219.9|5220.7|5214.7|5225.9|5219.9|5200.3|5194.3|485
1617975300000|2021-04-09 13:35:00|5220.2|5214.2|5225.9|5219.9|5229.5|5223.5|5218.5|5212.5|358
1617975600000|2021-04-09 13:40:00|5225.7|5219.7|5242.9|5236.9|5242.9|5236.9|5219.1|5213.1|359
1617975900000|2021-04-09 13:45:00|5243.2|5237.2|5253.5|5247.5|5262.6|5256.6|5242.7|5236.7|616
1617976200000|2021-04-09 13:50:00|5253.7|5247.7|5272.6|5266.6|5274.2|5268.2|5253|5247|490
1617976500000|2021-04-09 13:55:00|5272.9|5266.9|5274.9|5268.9|5277.2|5271.2|5264.7|5258.7|389
1617976800000|2021-04-09 14:00:00|5274.6|5268.6|5253.7|5247.7|5276.9|5270.9|5252.7|5246.7|629
1617977100000|2021-04-09 14:05:00|5254|5248|5254.2|5248.2|5261.2|5255.2|5251.9|5245.9|212
1617977400000|2021-04-09 14:10:00|5254.5|5248.5|5277.9|5271.9|5280.2|5274.2|5254.5|5248.5|467
1617977700000|2021-04-09 14:15:00|5278.2|5272.2|5280.4|5274.4|5287.7|5281.7|5277.9|5271.9|478
1617978000000|2021-04-09 14:20:00|5280.2|5274.2|5304.4|5298.4|5305.1|5299.1|5277.1|5271.1|586
1617978300000|2021-04-09 14:25:00|5303.9|5297.9|5289.1|5283.1|5305.4|5299.4|5287.2|5281.2|491
1617978600000|2021-04-09 14:30:00|5288.6|5282.6|5286.2|5280.2|5293|5287|5282.5|5276.5|293
1617978900000|2021-04-09 14:35:00|5286.5|5280.5|5289.3|5283.3|5298.6|5292.6|5286.2|5280.2|351
1617979200000|2021-04-09 14:40:00|5289.8|5283.8|5296.2|5290.2|5299.3|5293.3|5289.8|5283.8|382
1617979500000|2021-04-09 14:45:00|5297.2|5291.2|5296.1|5290.1|5298.7|5292.7|5295.1|5289.1|309
1617979800000|2021-04-09 14:50:00|5296.4|5290.4|5295|5289|5298.1|5292.1|5289.6|5283.6|341
1617980100000|2021-04-09 14:55:00|5295.2|5289.2|5298.7|5292.7|5298.7|5292.7|5292.3|5286.3|307
1617980400000|2021-04-09 15:00:00|5297.2|5291.2|5295.6|5289.6|5300.5|5294.5|5294.6|5288.6|233
1617980700000|2021-04-09 15:05:00|5296.4|5290.4|5297.2|5291.2|5298.1|5292.1|5292|5286|151
1617981000000|2021-04-09 15:10:00|5296.6|5290.6|5288.9|5282.9|5297.1|5291.1|5285.8|5279.8|289
1617981300000|2021-04-09 15:15:00|5288.6|5282.6|5290.4|5284.4|5290.9|5284.9|5281.2|5275.2|186
1617981600000|2021-04-09 15:20:00|5289.9|5283.9|5282.9|5276.9|5290.2|5284.2|5282.2|5276.2|188
1617981900000|2021-04-09 15:25:00|5282.6|5276.6|5275|5269|5282.9|5276.9|5271.3|5265.3|414
1617982200000|2021-04-09 15:30:00|5274.8|5268.8|5266.4|5260.4|5275.5|5269.5|5263.9|5257.9|255
1617982500000|2021-04-09 15:35:00|5266.2|5260.2|5262.1|5256.1|5267.1|5261.1|5259.5|5253.5|216
1617982800000|2021-04-09 15:40:00|5261.8|5255.8|5259.6|5253.6|5268.2|5262.2|5259.6|5253.6|412
1617983100000|2021-04-09 15:45:00|5259.8|5253.8|5249.4|5243.4|5260.1|5254.1|5246.4|5240.4|277
1617983400000|2021-04-09 15:50:00|5249.9|5243.9|5253.1|5247.1|5262.4|5256.4|5246.4|5240.4|289
1617983700000|2021-04-09 15:55:00|5252.8|5246.8|5279.4|5273.4|5281.7|5273.4|5248.1|5242.1|407
1617984000000|2021-04-09 16:00:00|5278.9|5272.9|5267.5|5261.5|5300.6|5294.6|5232.5|5226.2|884
1617984300000|2021-04-09 16:05:00|5267.2|5261.2|5236.5|5230.5|5267.2|5261.2|5235.3|5229.3|684
1617984600000|2021-04-09 16:10:00|5236|5230|5228.2|5222.2|5238.8|5232.8|5213.2|5207.2|654
1617984900000|2021-04-09 16:15:00|5228.4|5222.4|5239.6|5233.6|5241.1|5235.1|5209.8|5203.8|431
1617985200000|2021-04-09 16:20:00|5240.1|5234.1|5251.4|5245.4|5251.7|5245.7|5239.4|5233.4|410
1617985500000|2021-04-09 16:25:00|5250.9|5244.9|5237.5|5231.5|5251.2|5245.2|5237.5|5231.5|328
1617985800000|2021-04-09 16:30:00|5237.7|5231.7|5254.6|5248.6|5256.1|5250.1|5237.7|5231.7|328
1617986100000|2021-04-09 16:35:00|5253.3|5247.3|5238.7|5232.7|5256|5250|5235.7|5229.7|519
1617986400000|2021-04-09 16:40:00|5238.4|5232.4|5236.2|5230.2|5245|5239|5234.1|5228.1|175
1617986700000|2021-04-09 16:45:00|5236.4|5230.4|5225.9|5219.9|5236.7|5230.7|5220.7|5214.7|221
1617987000000|2021-04-09 16:50:00|5225.6|5219.6|5217.5|5211.5|5227.9|5221.9|5217.5|5211.5|162
1617987300000|2021-04-09 16:55:00|5218.5|5212.5|5227.2|5221.2|5227.2|5221.2|5218.2|5212.2|239
1617987600000|2021-04-09 17:00:00|5226.4|5220.4|5227.9|5221.9|5230.6|5224.6|5223.7|5217.7|181
1617987900000|2021-04-09 17:05:00|5227.6|5221.6|5223.4|5217.4|5228.9|5222.9|5218.9|5212.9|318
1617988200000|2021-04-09 17:10:00|5223.1|5217.1|5229.6|5223.6|5236.2|5230.2|5220.6|5214.6|348
1617988500000|2021-04-09 17:15:00|5227.9|5221.9|5223.6|5217.6|5232.1|5226.1|5222.6|5216.6|170
1617988800000|2021-04-09 17:20:00|5223.4|5217.4|5220.1|5214.1|5226.4|5220.4|5218.8|5212.8|202
1617989100000|2021-04-09 17:25:00|5220.4|5214.4|5209.4|5203.4|5220.6|5214.6|5208.9|5202.9|237
1617989400000|2021-04-09 17:30:00|5209.7|5203.7|5216|5210|5217.3|5211.3|5209.7|5203.7|271
1617989700000|2021-04-09 17:35:00|5215.6|5209.6|5216.3|5210.3|5218.6|5212.6|5214.6|5208.6|147
1617990000000|2021-04-09 17:40:00|5216.1|5210.1|5213.9|5207.9|5216.8|5210.8|5213.6|5207.6|239
1617990300000|2021-04-09 17:45:00|5213.6|5207.6|5220.1|5214.1|5220.1|5214.1|5213.1|5207.1|264
1617990600000|2021-04-09 17:50:00|5220.9|5214.9|5222.8|5216.8|5228.6|5222.6|5218.4|5212.4|325
1617990900000|2021-04-09 17:55:00|5222.6|5216.6|5223.8|5217.8|5226.6|5220.6|5216.8|5210.8|345
1617991200000|2021-04-09 18:00:00|5224.3|5218.3|5216.2|5210.2|5227.8|5221.8|5213.8|5207.8|555
1617991500000|2021-04-09 18:05:00|5215.9|5209.9|5211.2|5205.2|5219.7|5213.7|5209.9|5203.9|543
1617991800000|2021-04-09 18:10:00|5211.7|5205.7|5195.8|5189.8|5212.2|5206.2|5192.3|5186.3|3961
1617992100000|2021-04-09 18:15:00|5194.5|5188.5|5195.5|5189.5|5202.2|5196.2|5186.6|5180.6|1000
1618185600000|2021-04-12 00:00:00|5180.7|5170.7|5172.4|5166.4|5186.7|5180.7|5167.7|5161.7|267
1618185900000|2021-04-12 00:05:00|5172.2|5166.2|5182.4|5176.4|5182.4|5176.4|5171.7|5165.7|124
1618186200000|2021-04-12 00:10:00|5182.7|5176.7|5178.9|5172.9|5186.9|5180.9|5178.7|5172.7|51
1618186500000|2021-04-12 00:15:00|5179.2|5173.2|5181.7|5175.7|5185.4|5179.4|5179.2|5173.2|75
1618186800000|2021-04-12 00:20:00|5181.9|5175.9|5181.7|5175.7|5184.9|5178.9|5180.7|5174.7|37
1618187100000|2021-04-12 00:25:00|5181.1|5175.1|5181.6|5175.6|5183.4|5177.4|5177.1|5171.1|41
1618187400000|2021-04-12 00:30:00|5182.1|5176.1|5176.1|5170.1|5183.1|5177.1|5175.4|5169.4|33
1618187700000|2021-04-12 00:35:00|5176.4|5170.4|5177.4|5171.4|5184.1|5178.1|5175.6|5169.6|26
1618188000000|2021-04-12 00:40:00|5178.4|5172.4|5177.6|5171.6|5181.1|5175.1|5177.3|5171.3|8
1618188300000|2021-04-12 00:45:00|5178.1|5172.1|5180.6|5174.6|5180.8|5174.8|5176.6|5170.6|99
1618188600000|2021-04-12 00:50:00|5180.3|5174.3|5180.3|5174.3|5181.3|5175.3|5176.8|5170.8|17
1618188900000|2021-04-12 00:55:00|5180.1|5174.1|5182.3|5176.3|5182.8|5176.8|5179.1|5173.1|18
1618189200000|2021-04-12 01:00:00|5181.3|5175.3|5170.8|5164.8|5190.1|5184.1|5166.6|5160.6|112
1618189500000|2021-04-12 01:05:00|5171.1|5165.1|5167.1|5161.1|5174.6|5168.6|5166.8|5160.8|37
1618189800000|2021-04-12 01:10:00|5167.3|5161.3|5180.8|5174.8|5181.3|5175.3|5167.1|5161.1|48
1618190100000|2021-04-12 01:15:00|5180.5|5174.5|5178.8|5172.8|5181.8|5175.8|5177.1|5171.1|19
1618190400000|2021-04-12 01:20:00|5180.3|5174.3|5183.8|5177.8|5185.3|5179.3|5179.3|5173.3|29
1618190700000|2021-04-12 01:25:00|5183.5|5177.5|5180|5174|5186.2|5180.2|5177|5171|52
1618191000000|2021-04-12 01:30:00|5179.7|5173.7|5172.5|5166.5|5181|5175|5171.5|5165.5|45
1618191300000|2021-04-12 01:35:00|5172|5166|5168.7|5162.7|5172.5|5166.5|5166|5160|90
1618191600000|2021-04-12 01:40:00|5169.7|5163.7|5173.2|5167.2|5174.7|5168.7|5168.7|5162.7|30
1618191900000|2021-04-12 01:45:00|5174.7|5168.7|5172.7|5166.7|5180.2|5174.2|5171.2|5165.2|62
1618192200000|2021-04-12 01:50:00|5172.4|5166.4|5169.7|5163.7|5172.4|5166.4|5169.2|5163.2|20
1618192500000|2021-04-12 01:55:00|5169.4|5163.4|5165.7|5159.7|5169.4|5163.4|5163.9|5157.9|41
1618192800000|2021-04-12 02:00:00|5165.4|5159.4|5166.2|5160.2|5167.2|5161.2|5164.2|5158.2|50
1618193100000|2021-04-12 02:05:00|5165.2|5159.2|5167.1|5161.1|5169.2|5163.2|5165.1|5159.1|29
1618193400000|2021-04-12 02:10:00|5167.6|5161.6|5164.1|5158.1|5169.1|5163.1|5164.1|5158.1|21
1618193700000|2021-04-12 02:15:00|5165.1|5159.1|5161.6|5155.6|5165.1|5159.1|5160.9|5154.9|99
1618194000000|2021-04-12 02:20:00|5161.4|5155.4|5162.6|5156.6|5162.9|5156.9|5160.1|5154.1|26
1618194300000|2021-04-12 02:25:00|5161.6|5155.6|5158.6|5152.6|5162.1|5156.1|5157.6|5151.6|28
1618194600000|2021-04-12 02:30:00|5158.3|5152.3|5155.8|5149.8|5158.6|5152.6|5152.3|5146.3|109
1618194900000|2021-04-12 02:35:00|5155.6|5149.6|5153.8|5147.8|5159.6|5153.6|5153.3|5147.3|33
1618195200000|2021-04-12 02:40:00|5153.5|5147.5|5149.5|5143.5|5153.5|5147.5|5148.5|5142.5|73
1618195500000|2021-04-12 02:45:00|5149|5143|5153|5147|5155.5|5149.5|5148.5|5142.5|43
1618195800000|2021-04-12 02:50:00|5152.5|5146.5|5158.8|5152.8|5158.8|5152.8|5150.3|5144.3|48
1618196100000|2021-04-12 02:55:00|5158.3|5152.3|5158.5|5152.5|5161.7|5155.7|5157.7|5151.7|14
1618196400000|2021-04-12 03:00:00|5158.8|5152.8|5163.2|5157.2|5166|5160|5157.7|5151.7|26
1618196700000|2021-04-12 03:05:00|5162.7|5156.7|5166.2|5160.2|5168.2|5162.2|5162|5156|22
1618197000000|2021-04-12 03:10:00|5167|5161|5158.5|5152.5|5168.7|5162.7|5158.2|5152.2|14
1618197300000|2021-04-12 03:15:00|5158.2|5152.2|5155.7|5149.7|5158.2|5152.2|5155.7|5149.7|16
1618197600000|2021-04-12 03:20:00|5156.2|5150.2|5156.9|5150.9|5158.2|5152.2|5155.7|5149.7|9
1618197900000|2021-04-12 03:25:00|5156.2|5150.2|5154.9|5148.9|5156.7|5150.7|5151.7|5145.7|12
1618198200000|2021-04-12 03:30:00|5153.9|5147.9|5155.9|5149.9|5157.7|5151.7|5152.9|5146.9|15
1618198500000|2021-04-12 03:35:00|5155.4|5149.4|5154.9|5148.9|5157.4|5151.4|5154.7|5148.7|7
1618198800000|2021-04-12 03:40:00|5154.7|5148.7|5152.9|5146.9|5156.2|5150.2|5152.9|5146.9|17
1618199100000|2021-04-12 03:45:00|5153.7|5147.7|5154.4|5148.4|5154.9|5148.9|5153.2|5147.2|10
1618199400000|2021-04-12 03:50:00|5154.7|5148.7|5154.4|5148.4|5156.4|5150.4|5153.9|5147.9|31
1618199700000|2021-04-12 03:55:00|5154.9|5148.9|5153.9|5147.9|5154.9|5148.9|5152.4|5146.4|9
1618200000000|2021-04-12 04:00:00|5154.1|5148.1|5152.9|5146.9|5154.4|5148.4|5152.4|5146.4|24
1618200300000|2021-04-12 04:05:00|5152.6|5146.6|5153.1|5147.1|5153.6|5147.6|5152.6|5146.6|6
1618200600000|2021-04-12 04:10:00|5153.4|5147.4|5153.1|5147.1|5153.9|5147.9|5152.4|5146.4|4
1618200900000|2021-04-12 04:15:00|5153.4|5147.4|5151.6|5145.6|5153.6|5147.6|5151.1|5145.1|4
1618201200000|2021-04-12 04:20:00|5151.3|5145.3|5152.3|5146.3|5153.8|5147.8|5151.1|5145.1|8
1618201500000|2021-04-12 04:25:00|5152.1|5146.1|5153.8|5147.8|5154.3|5148.3|5151.6|5145.6|8
1618201800000|2021-04-12 04:30:00|5154.3|5148.3|5150.3|5144.3|5154.3|5148.3|5149.6|5143.6|16
1618202100000|2021-04-12 04:35:00|5150.1|5144.1|5146.3|5140.3|5150.3|5144.3|5146.1|5140.1|21
1618202400000|2021-04-12 04:40:00|5146.1|5140.1|5139.6|5133.6|5146.1|5140.1|5139.3|5133.3|33
1618202700000|2021-04-12 04:45:00|5139.8|5133.8|5131.3|5125.3|5140.8|5134.8|5130.1|5124.1|58
1618203000000|2021-04-12 04:50:00|5131.6|5125.6|5129.8|5123.8|5132.3|5126.3|5129.3|5123.3|12
1618203300000|2021-04-12 04:55:00|5130.3|5124.3|5116.5|5110.5|5130.8|5124.8|5116.5|5110.5|41
1618203600000|2021-04-12 05:00:00|5116.3|5110.3|5119.3|5113.3|5121.6|5115.6|5116.3|5110.3|76
1618203900000|2021-04-12 05:05:00|5119.5|5113.5|5117.8|5111.8|5119.5|5113.5|5116.8|5110.8|15
1618204200000|2021-04-12 05:10:00|5117.3|5111.3|5119.5|5113.5|5120.3|5114.3|5116.8|5110.8|15
1618204500000|2021-04-12 05:15:00|5120|5114|5125.8|5119.8|5126.8|5120.8|5118.8|5112.8|48
1618204800000|2021-04-12 05:20:00|5126|5120|5127.5|5121.5|5130.3|5124.3|5124.8|5118.8|106
1618205100000|2021-04-12 05:25:00|5127.8|5121.8|5124.8|5118.8|5127.8|5121.8|5123.8|5117.8|9
1618205400000|2021-04-12 05:30:00|5124.5|5118.5|5111.2|5105.2|5124.5|5118.5|5110|5104|79
1618205700000|2021-04-12 05:35:00|5110.7|5104.7|5113|5107|5114.7|5108.7|5107.5|5101.5|105
1618206000000|2021-04-12 05:40:00|5112.5|5106.5|5116.2|5110.2|5118|5112|5112.5|5106.5|13
1618206300000|2021-04-12 05:45:00|5116.5|5110.5|5124.7|5118.7|5126|5120|5115.7|5109.7|20
1618206600000|2021-04-12 05:50:00|5124.5|5118.5|5119.7|5113.7|5129|5123|5119.7|5113.7|22
1618206900000|2021-04-12 05:55:00|5120.5|5114.5|5120.4|5114.4|5122.4|5116.4|5117.7|5111.7|17
1618207200000|2021-04-12 06:00:00|5120.2|5114.2|5116.4|5110.4|5120.4|5114.4|5113.9|5107.9|21
1618207500000|2021-04-12 06:05:00|5116.2|5110.2|5122.4|5116.4|5123.2|5117.2|5116.2|5110.2|21
1618207800000|2021-04-12 06:10:00|5122.7|5116.7|5123.2|5117.2|5125.9|5119.9|5120.2|5114.2|19
1618208100000|2021-04-12 06:15:00|5122.9|5116.9|5127.7|5121.7|5129.2|5123.2|5121.7|5115.7|13
1618208400000|2021-04-12 06:20:00|5127.9|5121.9|5129.1|5123.1|5134.1|5128.1|5127.1|5121.1|36
1618208700000|2021-04-12 06:25:00|5128.9|5122.9|5128.4|5122.4|5130.1|5124.1|5126.9|5120.9|8
1618209000000|2021-04-12 06:30:00|5128.6|5122.6|5129.1|5123.1|5130.4|5124.4|5125.1|5119.1|52
1618209300000|2021-04-12 06:35:00|5130.4|5124.4|5136.6|5130.6|5137.6|5131.6|5130.1|5124.1|37
1618209600000|2021-04-12 06:40:00|5136.9|5130.9|5132.6|5126.6|5138.6|5132.6|5132.6|5126.6|23
1618209900000|2021-04-12 06:45:00|5132.8|5126.8|5134.3|5128.3|5136.1|5130.1|5132.3|5126.3|19
1618210200000|2021-04-12 06:50:00|5134.1|5128.1|5138.8|5132.8|5139.8|5133.8|5132.1|5126.1|64
1618210500000|2021-04-12 06:55:00|5139.1|5133.1|5136.3|5130.3|5141.3|5135.3|5135.6|5129.6|35
1618210800000|2021-04-12 07:00:00|5136.6|5130.6|5128.8|5122.8|5138.3|5132.3|5127.8|5121.8|48
1618211100000|2021-04-12 07:05:00|5128.6|5122.6|5130.8|5124.8|5134.3|5128.3|5127.8|5121.8|24
1618211400000|2021-04-12 07:10:00|5131.3|5125.3|5130.3|5124.3|5135.8|5129.8|5130.3|5124.3|19
1618211700000|2021-04-12 07:15:00|5130.8|5124.8|5125|5119|5131.3|5125.3|5125|5119|53
1618212000000|2021-04-12 07:20:00|5124.8|5118.8|5123|5117|5126.5|5120.5|5122.5|5116.5|43
1618212300000|2021-04-12 07:25:00|5122.8|5116.8|5123|5117|5125|5119|5122.3|5116.3|96
1618212600000|2021-04-12 07:30:00|5122.8|5116.8|5123.5|5117.5|5125.8|5119.8|5122.3|5116.3|31
1618212900000|2021-04-12 07:35:00|5123.8|5117.8|5114.3|5108.3|5123.8|5117.8|5112|5106|53
1618213200000|2021-04-12 07:40:00|5114|5108|5119|5113|5119|5113|5111.7|5105.7|18
1618213500000|2021-04-12 07:45:00|5118.7|5112.7|5119.2|5113.2|5119.2|5113.2|5116.2|5110.2|16
1618213800000|2021-04-12 07:50:00|5119.5|5113.5|5116.7|5110.7|5119.5|5113.5|5116|5110|8
1618214100000|2021-04-12 07:55:00|5116.5|5110.5|5115.9|5109.9|5116.5|5110.5|5111.5|5105.5|18
1618214400000|2021-04-12 08:00:00|5115.4|5109.4|5110.9|5104.9|5115.4|5109.4|5109.7|5103.7|18
1618214700000|2021-04-12 08:05:00|5111.2|5105.2|5116.4|5110.4|5116.4|5110.4|5111.2|5105.2|21
1618215000000|2021-04-12 08:10:00|5116.2|5110.2|5116.2|5110.2|5117.9|5111.9|5115.7|5109.7|16
1618215300000|2021-04-12 08:15:00|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5113.2|5107.2|8
1618215600000|2021-04-12 08:20:00|5115.7|5109.7|5118.4|5112.4|5118.4|5112.4|5115.4|5109.4|24
1618215900000|2021-04-12 08:25:00|5118.1|5112.1|5113.4|5107.4|5118.4|5112.4|5113.4|5107.4|16
1618216200000|2021-04-12 08:30:00|5113.6|5107.6|5119.1|5113.1|5119.1|5113.1|5113.6|5107.6|15
1618216500000|2021-04-12 08:35:00|5119.4|5113.4|5118.1|5112.1|5119.4|5113.4|5117.6|5111.6|15
1618216800000|2021-04-12 08:40:00|5118.6|5112.6|5113.9|5107.9|5118.6|5112.6|5110.4|5104.4|42
1618217100000|2021-04-12 08:45:00|5113.4|5107.4|5117.6|5111.6|5119.3|5113.3|5113.4|5107.4|42
1618217400000|2021-04-12 08:50:00|5117.8|5111.8|5119.8|5113.8|5121.3|5115.3|5117.8|5111.8|39
1618217700000|2021-04-12 08:55:00|5119.6|5113.6|5119.3|5113.3|5120.3|5114.3|5118.3|5112.3|17
1618218000000|2021-04-12 09:00:00|5118.8|5112.8|5120.8|5114.8|5121.3|5115.3|5118.8|5112.8|39
1618218300000|2021-04-12 09:05:00|5121.3|5115.3|5120.1|5114.1|5121.8|5115.8|5120.1|5114.1|50
1618218600000|2021-04-12 09:10:00|5119.8|5113.8|5120.1|5114.1|5120.3|5114.3|5119.3|5113.3|68
1618218900000|2021-04-12 09:15:00|5119.8|5113.8|5120.8|5114.8|5121.5|5115.5|5119.3|5113.3|40
1618219200000|2021-04-12 09:20:00|5121.3|5115.3|5122.3|5116.3|5123.3|5117.3|5119.3|5113.3|18
1618219500000|2021-04-12 09:25:00|5122.5|5116.5|5122.8|5116.8|5123|5117|5120.5|5114.5|18
1618219800000|2021-04-12 09:30:00|5123|5117|5119|5113|5124.3|5118.3|5119|5113|95
1618220100000|2021-04-12 09:35:00|5119.3|5113.3|5121|5115|5121.5|5115.5|5118.8|5112.8|17
1618220400000|2021-04-12 09:40:00|5120.7|5114.7|5120.7|5114.7|5122.5|5116.5|5119|5113|6
1618220700000|2021-04-12 09:45:00|5120.5|5114.5|5115.2|5109.2|5120.5|5114.5|5109.7|5103.7|60
1618221000000|2021-04-12 09:50:00|5114.2|5108.2|5118.2|5112.2|5118.2|5112.2|5113.5|5107.5|8
1618221300000|2021-04-12 09:55:00|5118.5|5112.5|5116.7|5110.7|5121.2|5115.2|5116|5110|29
1618221600000|2021-04-12 10:00:00|5117|5111|5123.2|5117.2|5124.4|5118.4|5117|5111|52
1618221900000|2021-04-12 10:05:00|5122.7|5116.7|5123.9|5117.9|5123.9|5117.9|5122.2|5116.2|30
1618222200000|2021-04-12 10:10:00|5124.2|5118.2|5128.4|5122.4|5128.7|5122.7|5123.7|5117.7|61
1618222500000|2021-04-12 10:15:00|5128.7|5122.7|5128.7|5122.7|5134.4|5128.4|5128.7|5122.7|25
1618222800000|2021-04-12 10:20:00|5129.2|5123.2|5128.2|5122.2|5131.2|5125.2|5128.2|5122.2|16
1618223100000|2021-04-12 10:25:00|5127.9|5121.9|5129.6|5123.6|5130.1|5124.1|5127.6|5121.6|10
1618223400000|2021-04-12 10:30:00|5130.4|5124.4|5133.4|5127.4|5135.4|5129.4|5130.4|5124.4|35
1618223700000|2021-04-12 10:35:00|5132.9|5126.9|5129.1|5123.1|5133.1|5127.1|5127.9|5121.9|28
1618224000000|2021-04-12 10:40:00|5130.1|5124.1|5121.6|5115.6|5130.1|5124.1|5120.6|5114.6|128
1618224300000|2021-04-12 10:45:00|5121.9|5115.9|5109.8|5103.8|5121.9|5115.9|5109.8|5103.8|38
1618224600000|2021-04-12 10:50:00|5110.1|5104.1|5110.8|5104.8|5113.3|5107.3|5108.6|5102.6|36
1618224900000|2021-04-12 10:55:00|5111.3|5105.3|5110.6|5104.6|5112.1|5106.1|5109.8|5103.8|23
1618225200000|2021-04-12 11:00:00|5111.1|5105.1|5111.6|5105.6|5112.3|5106.3|5109.3|5103.3|19
1618225500000|2021-04-12 11:05:00|5111.8|5105.8|5106|5100|5112.3|5106.3|5105.8|5099.8|37
1618225800000|2021-04-12 11:10:00|5105.5|5099.5|5110|5104|5110|5104|5105.5|5099.5|11
1618226100000|2021-04-12 11:15:00|5109.8|5103.8|5110.3|5104.3|5111.8|5105.8|5108|5102|13
1618226400000|2021-04-12 11:20:00|5110.5|5104.5|5122|5116|5123|5117|5110.5|5104.5|54
1618226700000|2021-04-12 11:25:00|5122.5|5116.5|5113|5107|5123|5117|5112.8|5106.8|17
1618227000000|2021-04-12 11:30:00|5113.3|5107.3|5122|5116|5122.5|5116.5|5113.3|5107.3|16
1618227300000|2021-04-12 11:35:00|5122.2|5116.2|5117.7|5111.7|5122.2|5116.2|5117|5111|52
1618227600000|2021-04-12 11:40:00|5117|5111|5112.2|5106.2|5117|5111|5111.5|5105.5|4
1618227900000|2021-04-12 11:45:00|5111|5105|5111.7|5105.7|5112|5106|5110.5|5104.5|8
1618228200000|2021-04-12 11:50:00|5112|5106|5113.7|5107.7|5115.5|5109.5|5112|5106|12
1618228500000|2021-04-12 11:55:00|5113.9|5107.9|5117.2|5111.2|5117.4|5111.4|5113.9|5107.9|22
1618228800000|2021-04-12 12:00:00|5117.4|5111.4|5113.2|5107.2|5117.4|5111.4|5113.2|5107.2|15
1618229100000|2021-04-12 12:05:00|5112.4|5106.4|5111.9|5105.9|5113.4|5107.4|5110.7|5104.7|49
1618229400000|2021-04-12 12:10:00|5111.7|5105.7|5114.9|5108.9|5117.7|5111.7|5111.7|5105.7|43
1618229700000|2021-04-12 12:15:00|5114.2|5108.2|5118.1|5112.1|5118.4|5112.4|5114.2|5108.2|28
1618230000000|2021-04-12 12:20:00|5118.6|5112.6|5120.9|5114.9|5127.9|5121.9|5116.1|5110.1|57
1618230300000|2021-04-12 12:25:00|5121.4|5115.4|5124.6|5118.6|5129.4|5123.4|5118.9|5112.9|41
1618230600000|2021-04-12 12:30:00|5124.9|5118.9|5133.6|5127.6|5133.6|5127.6|5124.4|5118.4|50
1618230900000|2021-04-12 12:35:00|5133.4|5127.4|5141.8|5135.8|5142.3|5136.3|5129.9|5123.9|88
1618231200000|2021-04-12 12:40:00|5141.6|5135.6|5130.8|5115.8|5142.8|5136.8|5128.8|5114.3|109
1618234200000|2021-04-12 13:30:00|5121.5|5115.5|5114|5108|5142|5136|5103.7|5097.7|788
1618234500000|2021-04-12 13:35:00|5114.2|5108.2|5093.7|5087.7|5114.2|5108.2|5089|5083|684
1618234800000|2021-04-12 13:40:00|5092.7|5086.7|5087.2|5081.2|5097.7|5091.7|5087|5081|458
1618235100000|2021-04-12 13:45:00|5086.7|5080.7|5081.7|5075.7|5095.2|5089.2|5077|5071|694
1618235400000|2021-04-12 13:50:00|5080.7|5074.7|5064.5|5058.5|5085.7|5079.7|5059|5053|868
1618235700000|2021-04-12 13:55:00|5064.2|5058.2|5055.7|5049.7|5072.7|5066.7|5045.5|5039.5|487
1618236000000|2021-04-12 14:00:00|5056.2|5050.2|5045.2|5039.2|5057.2|5051.2|5043.7|5037.7|339
1618236300000|2021-04-12 14:05:00|5045.4|5039.4|5039.7|5033.7|5049.4|5043.4|5035.9|5029.9|540
1618236600000|2021-04-12 14:10:00|5039.2|5033.2|5033.7|5027.7|5048.9|5042.9|5032.4|5026.4|1321
1618236900000|2021-04-12 14:15:00|5034.2|5028.2|5030.4|5024.4|5039.9|5033.9|5026.4|5020.4|632
1618237200000|2021-04-12 14:20:00|5030.7|5024.7|5024.9|5018.9|5035.2|5029.2|5022.2|5016.2|743
1618237500000|2021-04-12 14:25:00|5025.7|5019.7|5026.9|5020.9|5027.6|5021.6|5008.6|5002.6|709
1618237800000|2021-04-12 14:30:00|5027.1|5021.1|5046.6|5040.6|5049.6|5043.6|5021.1|5015.1|1016
1618238100000|2021-04-12 14:35:00|5046.1|5040.1|5049.4|5043.4|5050.4|5044.4|5036.6|5030.6|454
1618238400000|2021-04-12 14:40:00|5048.9|5042.9|5051.1|5045.1|5061.6|5055.6|5046.9|5040.9|509
1618238700000|2021-04-12 14:45:00|5051.3|5045.3|5069.3|5063.3|5071.3|5065.3|5050.3|5044.3|327
1618239000000|2021-04-12 14:50:00|5070.6|5064.6|5075.1|5069.1|5080.6|5074.6|5064.1|5058.1|438
1618239300000|2021-04-12 14:55:00|5074.8|5068.8|5077.1|5071.1|5077.1|5071.1|5066.6|5060.6|459
1618239600000|2021-04-12 15:00:00|5076.8|5070.8|5089.5|5083.5|5089.8|5083.8|5074.6|5068.6|366
1618239900000|2021-04-12 15:05:00|5089.8|5083.8|5080.8|5074.8|5093.8|5087.8|5078.8|5072.8|310
1618240200000|2021-04-12 15:10:00|5082|5076|5087.5|5081.5|5093.5|5087.5|5081.8|5075.8|312
1618240500000|2021-04-12 15:15:00|5087.8|5081.8|5090.5|5084.5|5093.3|5087.3|5086.8|5080.8|255
1618240800000|2021-04-12 15:20:00|5091|5085|5083.3|5077.3|5095.3|5089.3|5083.3|5077.3|403
1618241100000|2021-04-12 15:25:00|5083.8|5077.8|5087|5081|5089|5083|5077|5071|307
1618241400000|2021-04-12 15:30:00|5086.5|5080.5|5091|5085|5095.5|5089.5|5085|5079|276
1618241700000|2021-04-12 15:35:00|5090.7|5084.7|5105.5|5099.5|5107.5|5101.5|5087.7|5081.7|334
1618242000000|2021-04-12 15:40:00|5105.2|5099.2|5102|5096|5107.2|5101.2|5098.2|5092.2|250
1618242300000|2021-04-12 15:45:00|5103|5097|5093.2|5087.2|5103.5|5097.5|5093.2|5087.2|222
1618242600000|2021-04-12 15:50:00|5093.4|5087.4|5083.9|5077.9|5094.7|5088.7|5082.9|5076.9|364
1618242900000|2021-04-12 15:55:00|5084.2|5078.2|5085.7|5079.7|5086.4|5080.4|5079.9|5073.9|198
1618243200000|2021-04-12 16:00:00|5085.9|5079.9|5085.4|5079.4|5087.4|5081.4|5082.9|5076.9|131
1618243500000|2021-04-12 16:05:00|5085.2|5079.2|5099.4|5093.4|5102.6|5096.6|5084.4|5078.4|318
1618243800000|2021-04-12 16:10:00|5099.6|5093.6|5098.4|5092.4|5100.9|5094.9|5097.4|5091.4|259
1618244100000|2021-04-12 16:15:00|5098.1|5092.1|5088.9|5082.9|5102.1|5096.1|5088.9|5082.9|175
1618244400000|2021-04-12 16:20:00|5089.1|5083.1|5086.6|5080.6|5090.9|5084.9|5083.4|5077.4|298
1618244700000|2021-04-12 16:25:00|5086.9|5080.9|5096.6|5090.6|5096.6|5090.6|5085.6|5079.6|266
1618245000000|2021-04-12 16:30:00|5096.8|5090.8|5097.6|5091.6|5098.8|5092.8|5091.8|5085.8|219
1618245300000|2021-04-12 16:35:00|5097.8|5091.8|5091.8|5085.8|5098.6|5092.6|5088.8|5082.8|191
1618245600000|2021-04-12 16:40:00|5092.1|5086.1|5097.8|5091.8|5103.6|5097.6|5092.1|5086.1|187
1618245900000|2021-04-12 16:45:00|5097.6|5091.6|5094.1|5088.1|5100.1|5094.1|5093.3|5087.3|130
1618246200000|2021-04-12 16:50:00|5094.3|5088.3|5100.3|5094.3|5100.3|5094.3|5089.3|5083.3|181
1618246500000|2021-04-12 16:55:00|5100.6|5094.6|5097.3|5091.3|5102.8|5096.8|5096.8|5090.8|320
1618246800000|2021-04-12 17:00:00|5097.5|5091.5|5090.8|5084.8|5098.3|5092.3|5090.3|5084.3|194
1618247100000|2021-04-12 17:05:00|5091|5085|5099.3|5093.3|5099.5|5093.5|5090.3|5084.3|137
1618247400000|2021-04-12 17:10:00|5100|5094|5097|5091|5101.8|5095.8|5094.8|5088.8|167
1618247700000|2021-04-12 17:15:00|5096.8|5090.8|5099.5|5093.5|5101|5095|5096.7|5090.7|118
1618248000000|2021-04-12 17:20:00|5099.7|5093.7|5099.2|5093.2|5101.7|5095.7|5093|5087|226
1618248300000|2021-04-12 17:25:00|5099.5|5093.5|5100.2|5094.2|5102.2|5096.2|5097.7|5091.7|280
1618248600000|2021-04-12 17:30:00|5100.5|5094.5|5101.2|5095.2|5103.5|5097.5|5100.2|5094.2|110
1618248900000|2021-04-12 17:35:00|5101|5095|5096.9|5090.9|5101.7|5095.7|5094.9|5088.9|318
1618249200000|2021-04-12 17:40:00|5096.7|5090.7|5102.2|5096.2|5103.9|5097.9|5096.7|5090.7|329
1618249500000|2021-04-12 17:45:00|5101.9|5095.9|5098.4|5092.4|5103.2|5097.2|5097.7|5091.7|376
1618249800000|2021-04-12 17:50:00|5098.2|5092.2|5093.2|5087.2|5100.2|5094.2|5091.7|5085.7|176
1618250100000|2021-04-12 17:55:00|5092.9|5086.9|5085.4|5079.4|5094.7|5088.7|5084.2|5078.2|445
1618250400000|2021-04-12 18:00:00|5084.7|5078.7|5083.6|5077.6|5093.2|5087.2|5079.2|5073.2|740
1618250700000|2021-04-12 18:05:00|5083.9|5077.9|5076.1|5070.1|5085.1|5079.1|5073.1|5067.1|894
1618251000000|2021-04-12 18:10:00|5075.9|5069.9|5049.2|5043.2|5076.1|5070.1|5045.9|5039.9|2878
1618251300000|2021-04-12 18:15:00|5048.7|5042.7|5071.4|5065.4|5071.4|5065.4|5045.7|5039.7|786
1618272000000|2021-04-13 00:00:00|5066.4|5060.4|5071.2|5065.2|5078.2|5072.2|5062.9|5055.7|108
1618272300000|2021-04-13 00:05:00|5071.4|5065.4|5067.2|5061.2|5078.1|5072.1|5066.7|5060.7|31
1618272600000|2021-04-13 00:10:00|5068.1|5062.1|5068.9|5062.9|5069.7|5063.7|5063.7|5057.7|36
1618272900000|2021-04-13 00:15:00|5069.6|5063.6|5066.1|5060.1|5075.1|5069.1|5065.4|5059.4|43
1618273200000|2021-04-13 00:20:00|5066.4|5060.4|5062.6|5056.6|5067.4|5061.4|5057.1|5051.1|42
1618273500000|2021-04-13 00:25:00|5063.1|5057.1|5065.3|5059.3|5066.3|5060.3|5058.8|5052.8|36
1618273800000|2021-04-13 00:30:00|5065.1|5059.1|5063.6|5057.6|5065.6|5059.6|5062.3|5056.3|23
1618274100000|2021-04-13 00:35:00|5064.3|5058.3|5061.8|5055.8|5065.1|5059.1|5060.3|5054.3|14
1618274400000|2021-04-13 00:40:00|5061.3|5055.3|5062.6|5056.6|5065.1|5059.1|5061.3|5055.3|14
1618274700000|2021-04-13 00:45:00|5062.3|5056.3|5063.6|5057.6|5064.6|5058.6|5062.1|5056.1|11
1618275000000|2021-04-13 00:50:00|5064.3|5058.3|5063.1|5057.1|5065.6|5059.6|5062.8|5056.8|8
1618275300000|2021-04-13 00:55:00|5063.6|5057.6|5069|5063|5069|5063|5063.6|5057.6|6
1618275600000|2021-04-13 01:00:00|5069.8|5063.8|5068.5|5062.5|5073|5067|5064.5|5058.5|41
1618275900000|2021-04-13 01:05:00|5069|5063|5065|5059|5070.5|5064.5|5065|5059|17
1618276200000|2021-04-13 01:10:00|5064|5058|5061.8|5055.8|5068|5062|5060.8|5054.8|36
1618276500000|2021-04-13 01:15:00|5062.3|5056.3|5061|5055|5062.3|5056.3|5056|5050|22
1618276800000|2021-04-13 01:20:00|5060.8|5054.8|5060.8|5054.8|5064.5|5058.5|5059.5|5053.5|8
1618277100000|2021-04-13 01:25:00|5061|5055|5066.5|5060.5|5066.5|5060.5|5060.3|5054.3|3
1618277400000|2021-04-13 01:30:00|5065.3|5059.3|5069.5|5063.5|5070.3|5064.3|5065.3|5059.3|7
1618277700000|2021-04-13 01:35:00|5070.3|5064.3|5066.5|5060.5|5070.3|5064.3|5065.5|5059.5|15
1618278000000|2021-04-13 01:40:00|5067|5061|5070.7|5064.7|5071|5065|5067|5061|12
1618278300000|2021-04-13 01:45:00|5072|5066|5077.7|5071.7|5078.5|5072.5|5072|5066|55
1618278600000|2021-04-13 01:50:00|5077.5|5071.5|5077|5071|5079.2|5073.2|5077|5071|18
1618278900000|2021-04-13 01:55:00|5077.7|5071.7|5075|5069|5078.7|5072.7|5071.5|5065.5|23
1618279200000|2021-04-13 02:00:00|5074.5|5068.5|5074.7|5068.7|5076.7|5070.7|5073.5|5067.5|25
1618279500000|2021-04-13 02:05:00|5075.5|5069.5|5083.7|5077.7|5084.9|5078.9|5074.7|5068.7|17
1618279800000|2021-04-13 02:10:00|5083.4|5077.4|5081.2|5075.2|5083.7|5077.7|5079.2|5073.2|21
1618280100000|2021-04-13 02:15:00|5079.9|5073.9|5079.7|5073.7|5080.7|5074.7|5079.2|5073.2|6
1618280400000|2021-04-13 02:20:00|5080.4|5074.4|5082.9|5076.9|5083.2|5077.2|5079.9|5073.9|36
1618280700000|2021-04-13 02:25:00|5083.1|5077.1|5082.1|5076.1|5083.1|5077.1|5081.9|5075.9|9
1618281000000|2021-04-13 02:30:00|5083.4|5077.4|5087.9|5081.9|5090.6|5084.6|5083.4|5077.4|35
1618281300000|2021-04-13 02:35:00|5087.4|5081.4|5088.1|5082.1|5088.4|5082.4|5084.9|5078.9|18
1618281600000|2021-04-13 02:40:00|5089.1|5083.1|5097.6|5091.6|5098.1|5092.1|5089.1|5083.1|36
1618281900000|2021-04-13 02:45:00|5096.8|5090.8|5099.1|5093.1|5099.3|5093.3|5094.8|5088.8|9
1618282200000|2021-04-13 02:50:00|5098.1|5092.1|5100.1|5094.1|5101.6|5095.6|5095.8|5089.8|7
1618282500000|2021-04-13 02:55:00|5100.3|5094.3|5099.3|5093.3|5104.6|5098.6|5099.3|5093.3|19
1618282800000|2021-04-13 03:00:00|5099.5|5093.5|5087.6|5081.6|5100.3|5094.3|5087.3|5081.3|127
1618283100000|2021-04-13 03:05:00|5087.3|5081.3|5087.3|5081.3|5091.5|5085.5|5087|5081|21
1618283400000|2021-04-13 03:10:00|5087.8|5081.8|5088.8|5082.8|5089.5|5083.5|5085.8|5079.8|17
1618283700000|2021-04-13 03:15:00|5088.5|5082.5|5096.3|5090.3|5098|5092|5088|5082|2
1618284000000|2021-04-13 03:20:00|5096.8|5090.8|5096.8|5090.8|5097.8|5091.8|5093.8|5087.8|9
1618284300000|2021-04-13 03:25:00|5096.5|5090.5|5095|5089|5097.3|5091.3|5094|5088|50
1618284600000|2021-04-13 03:30:00|5094.8|5088.8|5091.3|5085.3|5094.8|5088.8|5091|5085|19
1618284900000|2021-04-13 03:35:00|5090.8|5084.8|5086.5|5080.5|5091.3|5085.3|5086.2|5080.2|15
1618285200000|2021-04-13 03:40:00|5084|5078|5085.5|5079.5|5085.5|5079.5|5083|5077|6
1618285500000|2021-04-13 03:45:00|5084.2|5078.2|5081.7|5075.7|5084.2|5078.2|5081.2|5075.2|11
1618285800000|2021-04-13 03:50:00|5082|5076|5081.7|5075.7|5082.5|5076.5|5080.5|5074.5|11
1618286100000|2021-04-13 03:55:00|5081.5|5075.5|5081.5|5075.5|5082.5|5076.5|5080.2|5074.2|7
1618286400000|2021-04-13 04:00:00|5081.7|5075.7|5081.2|5075.2|5082.2|5076.2|5080.2|5074.2|1
1618286700000|2021-04-13 04:05:00|5081.5|5075.5|5080.4|5074.4|5081.5|5075.5|5079.5|5073.5|3
1618287000000|2021-04-13 04:10:00|5080.7|5074.7|5079.2|5073.2|5081|5075|5077.2|5071.2|9
1618287300000|2021-04-13 04:15:00|5078.7|5072.7|5074.2|5068.2|5079.2|5073.2|5073.2|5067.2|9
1618287600000|2021-04-13 04:20:00|5074.4|5068.4|5075.2|5069.2|5075.7|5069.7|5074.4|5068.4|2
1618287900000|2021-04-13 04:25:00|5074.9|5068.9|5075.2|5069.2|5075.4|5069.4|5074.4|5068.4|2
1618288200000|2021-04-13 04:30:00|5074.9|5068.9|5075.9|5069.9|5075.9|5069.9|5073.7|5067.7|3
1618288500000|2021-04-13 04:35:00|5075.7|5069.7|5076.1|5070.1|5078.4|5072.4|5074.4|5068.4|3
1618288800000|2021-04-13 04:40:00|5076.4|5070.4|5074.7|5068.7|5076.4|5070.4|5073.2|5067.2|11
1618289100000|2021-04-13 04:45:00|5075.4|5069.4|5075.9|5069.9|5076.2|5070.2|5075.1|5069.1|5
1618289400000|2021-04-13 04:50:00|5076.4|5070.4|5073.1|5067.1|5076.4|5070.4|5073.1|5067.1|10
1618289700000|2021-04-13 04:55:00|5073.4|5067.4|5074.4|5068.4|5074.4|5068.4|5072.9|5066.9|14
1618290000000|2021-04-13 05:00:00|5074.1|5068.1|5073.4|5067.4|5075.4|5069.4|5072.6|5066.6|13
1618290300000|2021-04-13 05:05:00|5073.1|5067.1|5069.6|5063.6|5073.6|5067.6|5067.6|5061.6|23
1618290600000|2021-04-13 05:10:00|5069.1|5063.1|5067.9|5061.9|5072.1|5066.1|5067.6|5061.6|16
1618290900000|2021-04-13 05:15:00|5068.1|5062.1|5065.9|5059.9|5068.1|5062.1|5065.9|5059.9|6
1618291200000|2021-04-13 05:20:00|5065.6|5059.6|5064.6|5058.6|5067.1|5061.1|5064.6|5058.6|6
1618291500000|2021-04-13 05:25:00|5065.6|5059.6|5064.1|5058.1|5066.1|5060.1|5063.1|5057.1|10
1618291800000|2021-04-13 05:30:00|5064.3|5058.3|5067.6|5061.6|5068.1|5062.1|5061.1|5055.1|21
1618292100000|2021-04-13 05:35:00|5067.3|5061.3|5079.1|5073.1|5081.1|5075.1|5065.3|5059.3|64
1618292400000|2021-04-13 05:40:00|5079.6|5073.6|5096.8|5090.8|5096.8|5090.8|5079.6|5073.6|77
1618292700000|2021-04-13 05:45:00|5096.6|5090.6|5095.8|5089.8|5097.8|5091.8|5092.8|5086.8|25
1618293000000|2021-04-13 05:50:00|5095.6|5089.6|5091.6|5085.6|5096.8|5090.8|5089.1|5083.1|38
1618293300000|2021-04-13 05:55:00|5091.3|5085.3|5094.3|5088.3|5094.6|5088.6|5088.6|5082.6|37
1618293600000|2021-04-13 06:00:00|5093.3|5087.3|5092.5|5086.5|5094.1|5088.1|5089.6|5083.6|15
1618293900000|2021-04-13 06:05:00|5093.3|5087.3|5100.8|5094.8|5102|5096|5092.3|5086.3|24
1618294200000|2021-04-13 06:10:00|5101|5095|5106.8|5100.8|5107|5101|5101|5095|16
1618294500000|2021-04-13 06:15:00|5107.3|5101.3|5104.5|5098.5|5108|5102|5102.3|5096.3|22
1618294800000|2021-04-13 06:20:00|5104.3|5098.3|5105.2|5099.2|5108.7|5102.7|5103.5|5097.5|18
1618295100000|2021-04-13 06:25:00|5105|5099|5102|5096|5105.7|5099.7|5098|5092|25
1618295400000|2021-04-13 06:30:00|5101.7|5095.7|5111|5105|5113.2|5107.2|5100.9|5094.9|70
1618295700000|2021-04-13 06:35:00|5110.7|5104.7|5110.9|5104.9|5113.2|5107.2|5107.9|5101.9|22
1618296000000|2021-04-13 06:40:00|5111.4|5105.4|5100.9|5094.9|5111.9|5105.9|5100.9|5094.9|17
1618296300000|2021-04-13 06:45:00|5101.2|5095.2|5109.4|5103.4|5110.2|5104.2|5099.9|5093.9|21
1618296600000|2021-04-13 06:50:00|5110.2|5104.2|5107.4|5101.4|5111.2|5105.2|5106.7|5100.7|22
1618296900000|2021-04-13 06:55:00|5106.7|5100.7|5102.9|5096.9|5107.4|5101.4|5100.9|5094.9|19
1618297200000|2021-04-13 07:00:00|5103.2|5097.2|5097.6|5091.6|5105.4|5099.4|5094.9|5088.9|15
1618297500000|2021-04-13 07:05:00|5096.1|5090.1|5102.6|5096.6|5103.9|5097.9|5096.1|5090.1|11
1618297800000|2021-04-13 07:10:00|5102.9|5096.9|5093.7|5087.7|5102.9|5096.9|5093.7|5087.7|9
1618298100000|2021-04-13 07:15:00|5093.4|5087.4|5096.4|5090.4|5097.4|5091.4|5093.1|5087.1|5
1618298400000|2021-04-13 07:20:00|5096.1|5090.1|5101.4|5095.4|5101.4|5095.4|5095.9|5089.9|6
1618298700000|2021-04-13 07:25:00|5102.8|5096.8|5101.1|5095.1|5103.4|5097.4|5100.4|5094.4|3
1618299000000|2021-04-13 07:30:00|5101.4|5095.4|5115.6|5109.6|5116.6|5110.6|5101.4|5095.4|62
1618299300000|2021-04-13 07:35:00|5116.6|5110.6|5119.3|5113.3|5129.1|5123.1|5116.1|5110.1|89
1618299600000|2021-04-13 07:40:00|5119.6|5113.6|5114.6|5108.6|5120.8|5114.8|5114.6|5108.6|21
1618299900000|2021-04-13 07:45:00|5114.1|5108.1|5118.3|5112.3|5119.5|5113.5|5114.1|5108.1|19
1618300200000|2021-04-13 07:50:00|5118|5112|5121|5115|5122|5116|5117.5|5111.5|5
1618300500000|2021-04-13 07:55:00|5121.3|5115.3|5111.3|5105.3|5122.5|5116.5|5110.8|5104.8|35
1618300800000|2021-04-13 08:00:00|5110.5|5104.5|5115|5109|5115|5109|5107.8|5101.8|21
1618301100000|2021-04-13 08:05:00|5115.8|5109.8|5119|5113|5119.2|5113.2|5111.3|5105.3|22
1618301400000|2021-04-13 08:10:00|5119.7|5113.7|5113.7|5107.7|5120.5|5114.5|5110.5|5104.5|33
1618301700000|2021-04-13 08:15:00|5113.2|5107.2|5111.4|5105.4|5113.2|5107.2|5110.2|5104.2|17
1618302000000|2021-04-13 08:20:00|5110.9|5104.9|5112.1|5106.1|5112.9|5106.9|5110.4|5104.4|24
1618302300000|2021-04-13 08:25:00|5111.9|5105.9|5118.1|5112.1|5118.1|5112.1|5111.9|5105.9|18
1618302600000|2021-04-13 08:30:00|5118.4|5112.4|5119.4|5113.4|5121.9|5115.9|5117.6|5111.6|26
1618302900000|2021-04-13 08:35:00|5119.6|5113.6|5122.6|5116.6|5124.9|5118.9|5119.6|5113.6|25
1618303200000|2021-04-13 08:40:00|5123.1|5117.1|5119.7|5113.7|5123.9|5117.9|5119.6|5113.6|22
1618303500000|2021-04-13 08:45:00|5119.9|5113.9|5114.6|5108.6|5123.4|5117.4|5113.6|5107.6|19
1618303800000|2021-04-13 08:50:00|5115.1|5109.1|5122.6|5116.6|5124.6|5118.6|5114.9|5108.9|68
1618304100000|2021-04-13 08:55:00|5123.4|5117.4|5123.6|5117.6|5124.6|5118.6|5119.8|5113.8|14
1618304400000|2021-04-13 09:00:00|5123.8|5117.8|5126.3|5120.3|5130.6|5124.6|5123.6|5117.6|16
1618304700000|2021-04-13 09:05:00|5126.6|5120.6|5131.1|5125.1|5132.1|5126.1|5126.6|5120.6|28
1618305000000|2021-04-13 09:10:00|5131.3|5125.3|5135.9|5129.9|5138.8|5132.8|5131.3|5125.3|48
1618305300000|2021-04-13 09:15:00|5135.4|5129.4|5135.3|5129.3|5137.3|5131.3|5134.8|5128.8|9
1618305600000|2021-04-13 09:20:00|5135.1|5129.1|5132.4|5126.4|5135.1|5129.1|5132.1|5126.1|16
1618305900000|2021-04-13 09:25:00|5132.1|5126.1|5141.6|5135.6|5141.6|5135.6|5132.1|5126.1|36
1618306200000|2021-04-13 09:30:00|5141.3|5135.3|5138.1|5132.1|5141.8|5135.8|5137.3|5131.3|14
1618306500000|2021-04-13 09:35:00|5137.8|5131.8|5138.8|5132.8|5139.6|5133.6|5137.6|5131.6|6
1618306800000|2021-04-13 09:40:00|5139.6|5133.6|5138.1|5132.1|5139.6|5133.6|5138.1|5132.1|15
1618307100000|2021-04-13 09:45:00|5138.3|5132.3|5140.5|5134.5|5140.8|5134.8|5138|5132|47
1618307400000|2021-04-13 09:50:00|5140.8|5134.8|5137.3|5131.3|5140.8|5134.8|5137.3|5131.3|16
1618307700000|2021-04-13 09:55:00|5137|5131|5136.8|5130.8|5138.8|5132.8|5136.8|5130.8|66
1618308000000|2021-04-13 10:00:00|5137.3|5131.3|5131.3|5125.3|5137.8|5131.8|5130.6|5124.6|62
1618308300000|2021-04-13 10:05:00|5131.8|5125.8|5132.5|5126.5|5133|5127|5131.1|5125.1|12
1618308600000|2021-04-13 10:10:00|5132.8|5126.8|5138.8|5132.8|5138.8|5132.8|5132.8|5126.8|63
1618308900000|2021-04-13 10:15:00|5139|5133|5139|5133|5140.8|5134.8|5138|5132|19
1618309200000|2021-04-13 10:20:00|5138.5|5132.5|5138|5132|5140.2|5134.2|5137|5131|9
1618309500000|2021-04-13 10:25:00|5137.8|5131.8|5136|5130|5139|5133|5135.2|5129.2|6
1618309800000|2021-04-13 10:30:00|5135.7|5129.7|5135.2|5129.2|5137|5131|5134|5128|6
1618310100000|2021-04-13 10:35:00|5134.7|5128.7|5136|5130|5138|5132|5134|5128|26
1618310400000|2021-04-13 10:40:00|5136.2|5130.2|5131.2|5125.2|5137|5131|5131|5125|49
1618310700000|2021-04-13 10:45:00|5130.7|5124.7|5132.2|5126.2|5132.2|5126.2|5130.7|5124.7|12
1618311000000|2021-04-13 10:50:00|5132.5|5126.5|5133.2|5127.2|5134.2|5128.2|5132.5|5126.5|15
1618311300000|2021-04-13 10:55:00|5133.5|5127.5|5131.7|5125.7|5133.7|5127.7|5130.7|5124.7|16
1618311600000|2021-04-13 11:00:00|5131.4|5125.4|5131.2|5125.2|5131.9|5125.9|5129.7|5123.7|88
1618311900000|2021-04-13 11:05:00|5131|5125|5133.9|5127.9|5134.2|5128.2|5130.4|5124.4|18
1618312200000|2021-04-13 11:10:00|5133.7|5127.7|5131.2|5125.2|5134.4|5128.4|5131.2|5125.2|16
1618312500000|2021-04-13 11:15:00|5131.7|5125.7|5132.4|5126.4|5133.4|5127.4|5130.7|5124.7|21
1618312800000|2021-04-13 11:20:00|5132.7|5126.7|5131.2|5125.2|5132.7|5126.7|5129.9|5123.9|22
1618313100000|2021-04-13 11:25:00|5130.7|5124.7|5126.4|5120.4|5131.4|5125.4|5126.2|5120.2|27
1618313400000|2021-04-13 11:30:00|5124.6|5118.6|5129.6|5123.6|5131.1|5125.1|5123.4|5117.4|32
1618313700000|2021-04-13 11:35:00|5130.4|5124.4|5131.1|5125.1|5133.1|5127.1|5130.1|5124.1|18
1618314000000|2021-04-13 11:40:00|5130.6|5124.6|5132.1|5126.1|5132.1|5126.1|5130.1|5124.1|18
1618314300000|2021-04-13 11:45:00|5132.4|5126.4|5152.3|5146.3|5154|5148|5131.6|5125.6|118
1618314600000|2021-04-13 11:50:00|5152.6|5146.6|5152|5146|5157.3|5151.3|5149.8|5143.8|98
1618314900000|2021-04-13 11:55:00|5152.3|5146.3|5148.1|5142.1|5152.8|5146.8|5147.8|5141.8|27
1618315200000|2021-04-13 12:00:00|5147.8|5141.8|5154.3|5148.3|5158|5152|5143.8|5137.8|123
1618315500000|2021-04-13 12:05:00|5154|5148|5150|5144|5157|5151|5148.7|5142.7|43
1618315800000|2021-04-13 12:10:00|5150.5|5144.5|5161|5155|5163.2|5157.2|5150.5|5144.5|169
1618316100000|2021-04-13 12:15:00|5161.2|5155.2|5164.2|5158.2|5164.2|5158.2|5159.5|5153.5|111
1618316400000|2021-04-13 12:20:00|5164.4|5158.4|5148.6|5142.6|5172.4|5166.4|5148.1|5142.1|191
1618316700000|2021-04-13 12:25:00|5148.8|5142.8|5144.8|5134.8|5151.3|5145.3|5136.4|5128.9|169
1618317000000|2021-04-13 12:30:00|5142.6|5136.6|5136.5|5130.5|5145.2|5139.2|5136.5|5130.5|927
1618317300000|2021-04-13 12:35:00|5135.7|5129.7|5148.1|5142.1|5150.4|5144.4|5135.5|5129.5|107
1618317600000|2021-04-13 12:40:00|5148.4|5142.4|5141.4|5135.4|5153.4|5147.4|5137.7|5129.2|73
1618320600000|2021-04-13 13:30:00|5137.6|5131.6|5165.4|5159.4|5167.2|5161.2|5127.3|5121.3|566
1618320900000|2021-04-13 13:35:00|5166.2|5160.2|5180.7|5174.7|5188.7|5182.7|5161.8|5155.8|452
1618321200000|2021-04-13 13:40:00|5183.5|5177.5|5181.7|5175.7|5190.7|5184.7|5169.3|5163.3|460
1618321500000|2021-04-13 13:45:00|5182.7|5176.7|5201.6|5195.6|5208.6|5202.6|5182.7|5176.7|543
1618321800000|2021-04-13 13:50:00|5202.1|5196.1|5235|5229|5238.2|5232.2|5202.1|5196.1|680
1618322100000|2021-04-13 13:55:00|5235.2|5229.2|5225.7|5219.7|5241.4|5235.4|5222.2|5216.2|455
1618322400000|2021-04-13 14:00:00|5226.5|5220.5|5211.5|5205.5|5235.4|5229.4|5207.5|5201.5|496
1618322700000|2021-04-13 14:05:00|5211.3|5205.3|5187|5181|5214.4|5208.4|5186.5|5180.5|511
1618323000000|2021-04-13 14:10:00|5187.5|5181.5|5203|5197|5203|5197|5174.8|5168.8|422
1618323300000|2021-04-13 14:15:00|5202.5|5196.5|5182.9|5176.9|5204.1|5198.1|5182.9|5176.9|292
1618323600000|2021-04-13 14:20:00|5183.1|5177.1|5199.1|5193.1|5200.6|5194.6|5180.1|5174.1|456
1618323900000|2021-04-13 14:25:00|5199.6|5193.6|5203.4|5197.4|5205.6|5199.6|5195.9|5189.9|413
1618324200000|2021-04-13 14:30:00|5203.1|5197.1|5199.6|5193.6|5216.1|5210.1|5198.6|5192.6|345
1618324500000|2021-04-13 14:35:00|5199.9|5193.9|5186.6|5180.6|5204.8|5198.8|5184.6|5178.6|343
1618324800000|2021-04-13 14:40:00|5186.9|5180.9|5197.1|5191.1|5198.3|5192.3|5178.6|5172.6|295
1618325100000|2021-04-13 14:45:00|5193.9|5187.9|5194.4|5188.4|5198.1|5192.1|5189.4|5183.4|164
1618325400000|2021-04-13 14:50:00|5193.9|5187.9|5193|5187|5199.3|5193.3|5189.3|5183.3|337
1618325700000|2021-04-13 14:55:00|5193.8|5187.8|5195.1|5189.1|5200.3|5194.3|5193.6|5187.6|419
1618326000000|2021-04-13 15:00:00|5191.1|5185.1|5190.6|5184.6|5196.1|5190.1|5190.6|5184.6|359
1618326300000|2021-04-13 15:05:00|5190.3|5184.3|5195.1|5189.1|5198.1|5192.1|5190.3|5184.3|308
1618326600000|2021-04-13 15:10:00|5195.5|5189.5|5208|5202|5211.5|5205.5|5195.3|5189.3|346
1618326900000|2021-04-13 15:15:00|5209|5203|5211.9|5205.9|5214.9|5208.9|5205.7|5199.7|204
1618327200000|2021-04-13 15:20:00|5212.2|5206.2|5210.9|5204.9|5215.4|5209.4|5210.9|5204.9|231
1618327500000|2021-04-13 15:25:00|5211.1|5205.1|5216.8|5210.8|5217.3|5211.3|5206.9|5200.9|220
1618327800000|2021-04-13 15:30:00|5216.3|5210.3|5221.3|5215.3|5223.8|5217.8|5216.3|5210.3|235
1618328100000|2021-04-13 15:35:00|5221.5|5215.5|5215.3|5209.3|5224.5|5218.5|5214.3|5208.3|459
1618328400000|2021-04-13 15:40:00|5215.6|5209.6|5219|5213|5222.5|5216.5|5214.8|5208.8|107
1618328700000|2021-04-13 15:45:00|5218.8|5212.8|5217.3|5211.3|5225.8|5219.8|5217.3|5211.3|194
1618329000000|2021-04-13 15:50:00|5218.3|5212.3|5219.1|5213.1|5222.1|5216.1|5211.9|5205.9|168
1618329300000|2021-04-13 15:55:00|5218.6|5212.6|5211.9|5205.9|5219.3|5213.3|5209.6|5203.6|187
1618329600000|2021-04-13 16:00:00|5212.1|5206.1|5217.3|5211.3|5219.1|5213.1|5211.9|5205.9|241
1618329900000|2021-04-13 16:05:00|5217.1|5211.1|5217.7|5211.7|5220.8|5214.8|5216.6|5210.6|135
1618330200000|2021-04-13 16:10:00|5217.5|5211.5|5216.2|5210.2|5221.2|5215.2|5215.8|5209.8|91
1618330500000|2021-04-13 16:15:00|5216.5|5210.5|5218.7|5212.7|5223.2|5217.2|5215.7|5209.7|170
1618330800000|2021-04-13 16:20:00|5218.2|5212.2|5222.7|5216.7|5223.6|5217.6|5217.7|5211.7|142
1618331100000|2021-04-13 16:25:00|5223.2|5217.2|5221.7|5215.7|5227.2|5221.2|5221.2|5215.2|162
1618331400000|2021-04-13 16:30:00|5221.2|5215.2|5217.2|5211.2|5221.9|5215.9|5215|5209|122
1618331700000|2021-04-13 16:35:00|5217.4|5211.4|5216.7|5210.7|5219.4|5213.4|5215.9|5209.9|123
1618332000000|2021-04-13 16:40:00|5216.9|5210.9|5215.7|5209.7|5216.9|5210.9|5212.7|5206.7|110
1618332300000|2021-04-13 16:45:00|5215.9|5209.9|5221.1|5215.1|5221.6|5215.6|5215.9|5209.9|116
1618332600000|2021-04-13 16:50:00|5220.9|5214.9|5205.4|5199.4|5221.1|5215.1|5205.2|5199.2|192
1618332900000|2021-04-13 16:55:00|5205.7|5199.7|5210.7|5204.7|5210.7|5204.7|5203.2|5197.2|166
1618333200000|2021-04-13 17:00:00|5211.1|5205.1|5214.1|5208.1|5214.9|5208.9|5210.2|5204.2|105
1618333500000|2021-04-13 17:05:00|5214.9|5208.9|5218.6|5212.6|5218.6|5212.6|5213.6|5207.6|115
1618333800000|2021-04-13 17:10:00|5218.9|5212.9|5219.3|5213.3|5221.6|5215.6|5218.3|5212.3|121
1618334100000|2021-04-13 17:15:00|5219.6|5213.6|5219.6|5213.6|5221.3|5215.3|5217.3|5211.3|118
1618334400000|2021-04-13 17:20:00|5220.1|5214.1|5213.3|5207.3|5221.6|5215.6|5212.6|5206.6|138
1618334700000|2021-04-13 17:25:00|5213.6|5207.6|5216.1|5210.1|5217.5|5211.5|5211.8|5205.8|141
1618335000000|2021-04-13 17:30:00|5216.3|5210.3|5210.6|5204.6|5218.5|5212.5|5209.8|5203.8|148
1618335300000|2021-04-13 17:35:00|5210.3|5204.3|5205|5199|5214|5208|5204.5|5198.5|286
1618335600000|2021-04-13 17:40:00|5205.5|5199.5|5203.6|5197.6|5207.3|5201.3|5202.3|5196.3|383
1618335900000|2021-04-13 17:45:00|5203.1|5197.1|5196.1|5190.1|5207.1|5201.1|5194.4|5188.4|473
1618336200000|2021-04-13 17:50:00|5195.9|5189.9|5199.6|5193.6|5202.6|5196.6|5194.6|5188.6|314
1618336500000|2021-04-13 17:55:00|5195.8|5189.8|5197|5191|5197.8|5191.8|5190|5184|346
1618336800000|2021-04-13 18:00:00|5195|5189|5199.6|5193.6|5202.5|5196.5|5194.3|5188.3|815
1618337100000|2021-04-13 18:05:00|5200.1|5194.1|5208.1|5202.1|5216.5|5210.5|5200.1|5194.1|860
1618337400000|2021-04-13 18:10:00|5208.6|5202.6|5206.8|5200.8|5213.6|5207.6|5191.2|5185.2|2777
1618337700000|2021-04-13 18:15:00|5206.5|5200.5|5204.9|5198.9|5210.7|5204.7|5203.2|5197.2|579
1618358400000|2021-04-14 00:00:00|5209.9|5203.9|5214|5208|5222.1|5216.1|5208.6|5202.6|210
1618358700000|2021-04-14 00:05:00|5213.8|5207.8|5218|5212|5219.3|5213.3|5211.8|5205.8|72
1618359000000|2021-04-14 00:10:00|5217.7|5211.7|5220.5|5214.5|5220.7|5214.7|5217.2|5211.2|17
1618359300000|2021-04-14 00:15:00|5220.2|5214.2|5216.5|5210.5|5220.5|5214.5|5214.5|5208.5|33
1618359600000|2021-04-14 00:20:00|5216.7|5210.7|5219.7|5213.7|5221|5215|5214.5|5208.5|40
1618359900000|2021-04-14 00:25:00|5221|5215|5220.9|5214.9|5222.5|5216.5|5218.5|5212.5|68
1618360200000|2021-04-14 00:30:00|5219.7|5213.7|5217.6|5211.6|5222.4|5216.4|5216.9|5210.9|33
1618360500000|2021-04-14 00:35:00|5218.1|5212.1|5219.4|5213.4|5223.1|5217.1|5218.1|5212.1|21
1618360800000|2021-04-14 00:40:00|5219.6|5213.6|5221.8|5215.8|5225.8|5219.8|5219.6|5213.6|27
1618361100000|2021-04-14 00:45:00|5222.1|5216.1|5222.8|5216.8|5225.3|5219.3|5221.4|5215.4|21
1618361400000|2021-04-14 00:50:00|5223.8|5217.8|5221.8|5215.8|5224.6|5218.6|5220.1|5214.1|35
1618361700000|2021-04-14 00:55:00|5221.1|5215.1|5217|5211|5221.1|5215.1|5214.8|5208.8|14
1618362000000|2021-04-14 01:00:00|5215.3|5209.3|5208.8|5202.8|5218.6|5212.6|5208.8|5202.8|33
1618362300000|2021-04-14 01:05:00|5209|5203|5210.8|5204.8|5212.8|5206.8|5206.8|5200.8|36
1618362600000|2021-04-14 01:10:00|5211|5205|5206.2|5200.2|5211|5205|5205.7|5199.7|27
1618362900000|2021-04-14 01:15:00|5206|5200|5212.5|5206.5|5213.2|5207.2|5203.5|5197.5|19
1618363200000|2021-04-14 01:20:00|5212.7|5206.7|5207.2|5201.2|5214|5208|5207.2|5201.2|23
1618363500000|2021-04-14 01:25:00|5207.7|5201.7|5205.7|5199.7|5211.2|5205.2|5205.7|5199.7|38
1618363800000|2021-04-14 01:30:00|5204.7|5198.7|5201.7|5195.7|5205|5199|5197.2|5191.2|38
1618364100000|2021-04-14 01:35:00|5201.2|5195.2|5205.4|5199.4|5205.7|5199.7|5198|5192|11
1618364400000|2021-04-14 01:40:00|5205.9|5199.9|5210.2|5204.2|5212.4|5206.4|5205.4|5199.4|18
1618364700000|2021-04-14 01:45:00|5210.4|5204.4|5217.7|5211.7|5217.7|5211.7|5210.4|5204.4|17
1618365000000|2021-04-14 01:50:00|5219.2|5213.2|5213.4|5207.4|5219.2|5213.2|5212.9|5206.9|16
1618365300000|2021-04-14 01:55:00|5212.7|5206.7|5210.1|5204.1|5213.2|5207.2|5209.7|5203.7|5
1618365600000|2021-04-14 02:00:00|5210.4|5204.4|5212.4|5206.4|5213.9|5207.9|5209.4|5203.4|7
1618365900000|2021-04-14 02:05:00|5212.7|5206.7|5213.4|5207.4|5218.1|5212.1|5212.4|5206.4|27
1618366200000|2021-04-14 02:10:00|5213.1|5207.1|5214.1|5208.1|5214.1|5208.1|5210.4|5204.4|20
1618366500000|2021-04-14 02:15:00|5212.6|5206.6|5216.4|5210.4|5216.4|5210.4|5212.6|5206.6|8
1618366800000|2021-04-14 02:20:00|5216.1|5210.1|5214.9|5208.9|5216.9|5210.9|5214.9|5208.9|64
1618367100000|2021-04-14 02:25:00|5215.6|5209.6|5214.8|5208.8|5215.6|5209.6|5213.3|5207.3|13
1618367400000|2021-04-14 02:30:00|5215.1|5209.1|5219.3|5213.3|5219.3|5213.3|5215.1|5209.1|8
1618367700000|2021-04-14 02:35:00|5219.8|5213.8|5222.6|5216.6|5224.8|5218.8|5219.8|5213.8|16
1618368000000|2021-04-14 02:40:00|5223.6|5217.6|5224.8|5218.8|5229.1|5223.1|5223.6|5217.6|28
1618368300000|2021-04-14 02:45:00|5223.8|5217.8|5215.8|5209.8|5224.6|5218.6|5215.8|5209.8|9
1618368600000|2021-04-14 02:50:00|5216|5210|5222.1|5216.1|5222.3|5216.3|5215.6|5209.6|25
1618368900000|2021-04-14 02:55:00|5220.6|5214.6|5220.3|5214.3|5220.6|5214.6|5217.8|5211.8|3
1618369200000|2021-04-14 03:00:00|5220.8|5214.8|5219.3|5213.3|5222|5216|5217|5211|10
1618369500000|2021-04-14 03:05:00|5218.8|5212.8|5216.5|5210.5|5221.8|5215.8|5215.8|5209.8|26
1618369800000|2021-04-14 03:10:00|5216.3|5210.3|5216|5210|5220.5|5214.5|5214.5|5208.5|6
1618370100000|2021-04-14 03:15:00|5216.5|5210.5|5215|5209|5217.5|5211.5|5210|5204|5
1618370400000|2021-04-14 03:20:00|5214.7|5208.7|5206|5200|5214.7|5208.7|5205.2|5199.2|14
1618370700000|2021-04-14 03:25:00|5206.5|5200.5|5208.7|5202.7|5212|5206|5206|5200|10
1618371000000|2021-04-14 03:30:00|5208.9|5202.9|5209.2|5203.2|5210.9|5204.9|5206.4|5200.4|11
1618371300000|2021-04-14 03:35:00|5209.9|5203.9|5207.4|5201.4|5210.4|5204.4|5206.2|5200.2|7
1618371600000|2021-04-14 03:40:00|5207.9|5201.9|5211.6|5205.6|5214.4|5208.4|5207.9|5201.9|104
1618371900000|2021-04-14 03:45:00|5211.4|5205.4|5209.4|5203.4|5211.4|5205.4|5207.9|5201.9|2
1618372200000|2021-04-14 03:50:00|5209.6|5203.6|5213.4|5207.4|5213.4|5207.4|5209.4|5203.4|1
1618372500000|2021-04-14 03:55:00|5213.1|5207.1|5212.6|5206.6|5213.1|5207.1|5210.6|5204.6|2
1618372800000|2021-04-14 04:00:00|5212.9|5206.9|5210.6|5204.6|5212.9|5206.9|5210.3|5204.3|0
1618373100000|2021-04-14 04:05:00|5210.3|5204.3|5207.6|5201.6|5210.3|5204.3|5207.6|5201.6|3
1618373400000|2021-04-14 04:10:00|5207.3|5201.3|5209.8|5203.8|5209.8|5203.8|5206.3|5200.3|5
1618373700000|2021-04-14 04:15:00|5209.3|5203.3|5206.3|5200.3|5209.3|5203.3|5206.1|5200.1|14
1618374000000|2021-04-14 04:20:00|5206.1|5200.1|5204.8|5198.8|5207.6|5201.6|5204.5|5198.5|1
1618374300000|2021-04-14 04:25:00|5205|5199|5206.8|5200.8|5207.8|5201.8|5203|5197|19
1618374600000|2021-04-14 04:30:00|5206.3|5200.3|5205|5199|5206.3|5200.3|5204.8|5198.8|6
1618374900000|2021-04-14 04:35:00|5204.8|5198.8|5205.3|5199.3|5205.3|5199.3|5204.3|5198.3|1
1618375200000|2021-04-14 04:40:00|5205.6|5199.6|5206|5200|5208|5202|5205.6|5199.6|11
1618375500000|2021-04-14 04:45:00|5206.3|5200.3|5206|5200|5206.8|5200.8|5206|5200|0
1618375800000|2021-04-14 04:50:00|5206.3|5200.3|5208|5202|5208.2|5202.2|5205|5199|9
1618376100000|2021-04-14 04:55:00|5208.2|5202.2|5208.9|5202.9|5210.7|5204.7|5208|5202|4
1618376400000|2021-04-14 05:00:00|5209.7|5203.7|5205.4|5199.4|5209.9|5203.9|5205.2|5199.2|3
1618376700000|2021-04-14 05:05:00|5204.9|5198.9|5210.7|5204.7|5210.7|5204.7|5204.4|5198.4|10
1618377000000|2021-04-14 05:10:00|5210.9|5204.9|5211.4|5205.4|5212.1|5206.1|5209.4|5203.4|16
1618377300000|2021-04-14 05:15:00|5210.6|5204.6|5209.9|5203.9|5210.7|5204.7|5208.9|5202.9|4
1618377600000|2021-04-14 05:20:00|5209.4|5203.4|5207.7|5201.7|5209.4|5203.4|5206.7|5200.7|4
1618377900000|2021-04-14 05:25:00|5207.4|5201.4|5208.2|5202.2|5208.2|5202.2|5206.7|5200.7|1
1618378200000|2021-04-14 05:30:00|5207.4|5201.4|5209.9|5203.9|5211.6|5205.6|5206.4|5200.4|18
1618378500000|2021-04-14 05:35:00|5210.6|5204.6|5209.1|5203.1|5213.3|5207.3|5209.1|5203.1|6
1618378800000|2021-04-14 05:40:00|5208.8|5202.8|5206.3|5200.3|5210.1|5204.1|5206.1|5200.1|17
1618379100000|2021-04-14 05:45:00|5207.3|5201.3|5212.3|5206.3|5213.8|5207.8|5207.3|5201.3|16
1618379400000|2021-04-14 05:50:00|5212.1|5206.1|5205.8|5199.8|5212.8|5206.8|5205.5|5199.5|20
1618379700000|2021-04-14 05:55:00|5205.5|5199.5|5201.3|5195.3|5205.8|5199.8|5201|5195|32
1618380000000|2021-04-14 06:00:00|5201.5|5195.5|5203.3|5197.3|5204.3|5198.3|5200.8|5194.8|20
1618380300000|2021-04-14 06:05:00|5203.8|5197.8|5207|5201|5207|5201|5202.3|5196.3|31
1618380600000|2021-04-14 06:10:00|5206|5200|5209|5203|5211.2|5205.2|5204|5198|27
1618380900000|2021-04-14 06:15:00|5208.3|5202.3|5210.8|5204.8|5213.8|5207.8|5208|5202|9
1618381200000|2021-04-14 06:20:00|5210.5|5204.5|5204.2|5198.2|5211|5205|5204|5198|13
1618381500000|2021-04-14 06:25:00|5204.5|5198.5|5206.2|5200.2|5208.5|5202.5|5203.2|5197.2|14
1618381800000|2021-04-14 06:30:00|5206.5|5200.5|5202|5196|5208|5202|5200.2|5194.2|7
1618382100000|2021-04-14 06:35:00|5201.7|5195.7|5208.2|5202.2|5210.2|5204.2|5201|5195|16
1618382400000|2021-04-14 06:40:00|5208.7|5202.7|5207.9|5201.9|5209.9|5203.9|5205.4|5199.4|11
1618382700000|2021-04-14 06:45:00|5208.2|5202.2|5219.9|5213.9|5219.9|5213.9|5208.2|5202.2|22
1618383000000|2021-04-14 06:50:00|5219.2|5213.2|5228.2|5222.2|5228.2|5222.2|5215.7|5209.7|63
1618383300000|2021-04-14 06:55:00|5228.4|5222.4|5237.9|5231.9|5239.2|5233.2|5227.7|5221.7|57
1618383600000|2021-04-14 07:00:00|5237.2|5231.2|5232.6|5226.6|5237.2|5231.2|5232.6|5226.6|88
1618383900000|2021-04-14 07:05:00|5232.3|5226.3|5235.4|5229.4|5235.4|5229.4|5227.1|5221.1|78
1618384200000|2021-04-14 07:10:00|5234.9|5228.9|5226.9|5220.9|5234.9|5228.9|5224.1|5218.1|24
1618384500000|2021-04-14 07:15:00|5227.6|5221.6|5234.8|5228.8|5234.8|5228.8|5227.6|5221.6|14
1618384800000|2021-04-14 07:20:00|5234.6|5228.6|5244.1|5238.1|5244.6|5238.6|5233.6|5227.6|36
1618385100000|2021-04-14 07:25:00|5244.6|5238.6|5244.3|5238.3|5248.1|5242.1|5240.4|5234.4|55
1618385400000|2021-04-14 07:30:00|5244.1|5238.1|5249.6|5243.6|5252.1|5246.1|5242.6|5236.6|68
1618385700000|2021-04-14 07:35:00|5249.1|5243.1|5246.8|5240.8|5252.3|5246.3|5246.6|5240.6|24
1618386000000|2021-04-14 07:40:00|5247.3|5241.3|5242.1|5236.1|5249.1|5243.1|5241.3|5235.3|39
1618386300000|2021-04-14 07:45:00|5242.3|5236.3|5240.5|5234.5|5244.6|5238.6|5237.6|5231.6|36
1618386600000|2021-04-14 07:50:00|5239.8|5233.8|5246.5|5240.5|5246.8|5240.8|5239.5|5233.5|33
1618386900000|2021-04-14 07:55:00|5246.3|5240.3|5243.9|5237.9|5248.6|5242.6|5243.6|5237.6|36
1618387200000|2021-04-14 08:00:00|5243.2|5237.2|5238.7|5232.7|5243.2|5237.2|5235.7|5229.7|45
1618387500000|2021-04-14 08:05:00|5238.5|5232.5|5243.2|5237.2|5245.2|5239.2|5236.7|5230.7|37
1618387800000|2021-04-14 08:10:00|5244.2|5238.2|5251.4|5245.4|5251.4|5245.4|5243.4|5237.4|39
1618388100000|2021-04-14 08:15:00|5252.1|5246.1|5252.4|5246.4|5253.4|5247.4|5249.4|5243.4|19
1618388400000|2021-04-14 08:20:00|5252.6|5246.6|5257.1|5251.1|5257.1|5251.1|5250.6|5244.6|20
1618388700000|2021-04-14 08:25:00|5256.9|5250.9|5251.2|5245.2|5260.8|5254.8|5251.2|5245.2|40
1618389000000|2021-04-14 08:30:00|5250.9|5244.9|5256.7|5250.7|5257.2|5251.2|5250.2|5244.2|12
1618389300000|2021-04-14 08:35:00|5257.2|5251.2|5256.6|5250.6|5258.2|5252.2|5253.7|5247.7|22
1618389600000|2021-04-14 08:40:00|5256.9|5250.9|5247.9|5241.9|5257.1|5251.1|5245.6|5239.6|36
1618389900000|2021-04-14 08:45:00|5248.1|5242.1|5248.9|5242.9|5249.9|5243.9|5246.6|5240.6|21
1618390200000|2021-04-14 08:50:00|5249.1|5243.1|5254.1|5248.1|5254.6|5248.6|5249.1|5243.1|19
1618390500000|2021-04-14 08:55:00|5254.6|5248.6|5255.6|5249.6|5257.1|5251.1|5251.1|5245.1|17
1618390800000|2021-04-14 09:00:00|5256.1|5250.1|5249.1|5243.1|5257.4|5251.4|5246.6|5240.6|18
1618391100000|2021-04-14 09:05:00|5248.6|5242.6|5242.8|5236.8|5249.6|5243.6|5241.1|5235.1|41
1618391400000|2021-04-14 09:10:00|5243.1|5237.1|5236.3|5230.3|5244.1|5238.1|5234.6|5228.6|45
1618391700000|2021-04-14 09:15:00|5236.1|5230.1|5239.8|5233.8|5241.1|5235.1|5234.6|5228.6|46
1618392000000|2021-04-14 09:20:00|5239.6|5233.6|5240.6|5234.6|5242.1|5236.1|5238.6|5232.6|10
1618392300000|2021-04-14 09:25:00|5240.3|5234.3|5230.8|5224.8|5240.6|5234.6|5230.8|5224.8|22
1618392600000|2021-04-14 09:30:00|5231.8|5225.8|5231.6|5225.6|5236.8|5230.8|5231.6|5225.6|25
1618392900000|2021-04-14 09:35:00|5231.8|5225.8|5228.3|5222.3|5232.6|5226.6|5226.8|5220.8|35
1618393200000|2021-04-14 09:40:00|5228|5222|5231.3|5225.3|5233.3|5227.3|5226.5|5220.5|18
1618393500000|2021-04-14 09:45:00|5231|5225|5229.8|5223.8|5231.5|5225.5|5227|5221|13
1618393800000|2021-04-14 09:50:00|5229.3|5223.3|5230.5|5224.5|5230.5|5224.5|5227.5|5221.5|11
1618394100000|2021-04-14 09:55:00|5231|5225|5231.7|5225.7|5234.5|5228.5|5231|5225|20
1618394400000|2021-04-14 10:00:00|5232.5|5226.5|5232|5226|5234.2|5228.2|5231.7|5225.7|9
1618394700000|2021-04-14 10:05:00|5231.5|5225.5|5222|5216|5231.5|5225.5|5221.2|5215.2|31
1618395000000|2021-04-14 10:10:00|5221.7|5215.7|5218.6|5212.6|5223.4|5217.4|5218.2|5212.2|27
1618395300000|2021-04-14 10:15:00|5219.2|5213.2|5221.1|5215.1|5222.6|5216.6|5216.1|5210.1|12
1618395600000|2021-04-14 10:20:00|5221.4|5215.4|5223.4|5217.4|5225.4|5219.4|5221.4|5215.4|7
1618395900000|2021-04-14 10:25:00|5223.6|5217.6|5223.8|5217.8|5225.9|5219.9|5222.6|5216.6|14
1618396200000|2021-04-14 10:30:00|5223.3|5217.3|5226.6|5220.6|5227.1|5221.1|5223.3|5217.3|1
1618396500000|2021-04-14 10:35:00|5227.4|5221.4|5229.8|5223.8|5233.3|5227.3|5227.1|5221.1|22
1618396800000|2021-04-14 10:40:00|5230.6|5224.6|5232.8|5226.8|5233.6|5227.6|5230.6|5224.6|5
1618397100000|2021-04-14 10:45:00|5231.8|5225.8|5233.3|5227.3|5233.3|5227.3|5230.8|5224.8|21
1618397400000|2021-04-14 10:50:00|5233.5|5227.5|5234.5|5228.5|5236.7|5230.7|5233|5227|29
1618397700000|2021-04-14 10:55:00|5234.7|5228.7|5233.5|5227.5|5235.7|5229.7|5232.2|5226.2|5
1618398000000|2021-04-14 11:00:00|5234|5228|5230.4|5224.4|5234.7|5228.7|5229.9|5223.9|10
1618398300000|2021-04-14 11:05:00|5230.2|5224.2|5231.7|5225.7|5231.9|5225.9|5228.9|5222.9|5
1618398600000|2021-04-14 11:10:00|5232|5226|5229.7|5223.7|5232.9|5226.9|5226.7|5220.7|33
1618398900000|2021-04-14 11:15:00|5229.4|5223.4|5235.1|5229.1|5235.1|5229.1|5229.4|5223.4|10
1618399200000|2021-04-14 11:20:00|5234.1|5228.1|5230.4|5224.4|5234.1|5228.1|5229.1|5223.1|8
1618399500000|2021-04-14 11:25:00|5230.6|5224.6|5234.4|5228.4|5235.4|5229.4|5230.4|5224.4|9
1618399800000|2021-04-14 11:30:00|5234.9|5228.9|5235.7|5229.7|5235.7|5229.7|5231.7|5225.7|25
1618400100000|2021-04-14 11:35:00|5234.9|5228.9|5233.7|5227.7|5235.7|5229.7|5233.7|5227.7|12
1618400400000|2021-04-14 11:40:00|5233.2|5227.2|5235.4|5229.4|5235.4|5229.4|5232.7|5226.7|20
1618400700000|2021-04-14 11:45:00|5234.4|5228.4|5233.4|5227.4|5235.8|5229.8|5233.4|5227.4|15
1618401000000|2021-04-14 11:50:00|5233.1|5227.1|5235.1|5229.1|5235.1|5229.1|5232.4|5226.4|12
1618401300000|2021-04-14 11:55:00|5235.4|5229.4|5232.4|5226.4|5235.9|5229.9|5232.4|5226.4|65
1618401600000|2021-04-14 12:00:00|5233.4|5227.4|5229.6|5223.6|5233.4|5227.4|5228.9|5222.9|19
1618401900000|2021-04-14 12:05:00|5229.9|5223.9|5224.5|5218.5|5230.1|5224.1|5224.3|5218.3|41
1618402200000|2021-04-14 12:10:00|5224.7|5218.7|5226|5220|5226.5|5220.5|5224.5|5218.5|19
1618402500000|2021-04-14 12:15:00|5225.2|5219.2|5226.1|5220.1|5228.9|5222.9|5224.5|5218.5|35
1618402800000|2021-04-14 12:20:00|5226.6|5220.6|5230.6|5224.6|5232.4|5226.4|5226.6|5220.6|91
1618403100000|2021-04-14 12:25:00|5230.4|5224.4|5234.6|5228.6|5234.9|5228.9|5229.4|5223.4|38
1618403400000|2021-04-14 12:30:00|5234.4|5228.4|5241.1|5235.1|5244.1|5238.1|5233.3|5227.3|85
1618403700000|2021-04-14 12:35:00|5241.6|5235.6|5235.8|5229.8|5243.3|5237.3|5234.8|5228.8|111
1618404000000|2021-04-14 12:40:00|5236.1|5230.1|5237.8|5231.8|5237.8|5231.8|5231.1|5225.1|162
1618407000000|2021-04-14 13:30:00|5232.1|5226.1|5264.9|5258.9|5268.4|5262.4|5230.9|5224.9|681
1618407300000|2021-04-14 13:35:00|5265.1|5259.1|5268.6|5262.6|5276.8|5270.8|5253.8|5247.8|651
1618407600000|2021-04-14 13:40:00|5268.3|5262.3|5278.7|5272.7|5286.8|5280.8|5266.8|5260.8|486
1618407900000|2021-04-14 13:45:00|5279.5|5273.5|5315.3|5309.3|5316.5|5310.5|5279.2|5273.2|864
1618408200000|2021-04-14 13:50:00|5317.5|5311.5|5306.6|5300.6|5328.5|5322.5|5303.9|5297.9|678
1618408500000|2021-04-14 13:55:00|5306.9|5300.9|5296.1|5290.1|5312.5|5306.5|5293.3|5287.3|629
1618408800000|2021-04-14 14:00:00|5296.8|5290.8|5301.1|5295.1|5311.5|5305.5|5294.1|5288.1|512
1618409100000|2021-04-14 14:05:00|5302.1|5296.1|5306|5300|5306|5300|5297.5|5291.5|533
1618409400000|2021-04-14 14:10:00|5306.5|5300.5|5309|5303|5314.2|5308.2|5304.6|5298.6|415
1618409700000|2021-04-14 14:15:00|5309.3|5303.3|5311.5|5305.5|5320.1|5314.1|5308.9|5302.9|366
1618410000000|2021-04-14 14:20:00|5312|5306|5325.9|5319.9|5346.3|5340.3|5312|5306|785
1618410300000|2021-04-14 14:25:00|5325.4|5319.4|5319.5|5313.5|5330.8|5324.8|5314.6|5308.6|366
1618410600000|2021-04-14 14:30:00|5319.2|5313.2|5330.1|5324.1|5337.6|5331.6|5318.3|5312.3|1820
1618410900000|2021-04-14 14:35:00|5329.8|5323.8|5323.9|5317.9|5339.9|5333.9|5323.9|5317.9|275
1618411200000|2021-04-14 14:40:00|5322.9|5316.9|5315|5309|5329.1|5323.1|5314.2|5308.2|365
1618411500000|2021-04-14 14:45:00|5314.7|5308.7|5323.5|5317.5|5324.1|5318.1|5314.4|5308.4|264
1618411800000|2021-04-14 14:50:00|5323.8|5317.8|5313.2|5307.2|5330.9|5324.9|5312.9|5306.9|295
1618412100000|2021-04-14 14:55:00|5312.9|5306.9|5316.4|5310.4|5320.6|5314.6|5312.7|5306.7|202
1618412400000|2021-04-14 15:00:00|5316.6|5310.6|5311.4|5305.4|5316.9|5310.9|5308.9|5302.9|182
1618412700000|2021-04-14 15:05:00|5310.9|5304.9|5309.1|5303.1|5317.9|5311.9|5306.6|5300.6|491
1618413000000|2021-04-14 15:10:00|5308.1|5302.1|5320.6|5314.6|5322.1|5316.1|5305.9|5299.9|333
1618413300000|2021-04-14 15:15:00|5320.1|5314.1|5311.6|5305.6|5321.6|5315.6|5307.4|5301.4|423
1618413600000|2021-04-14 15:20:00|5311.9|5305.9|5312.2|5306.2|5321.9|5315.9|5310.7|5304.7|171
1618413900000|2021-04-14 15:25:00|5311.2|5305.2|5311.7|5305.7|5317.2|5311.2|5307.5|5301.5|222
1618414200000|2021-04-14 15:30:00|5312|5306|5309.8|5303.8|5315.5|5309.5|5307.5|5301.5|255
1618414500000|2021-04-14 15:35:00|5309.6|5303.6|5310.5|5304.5|5317|5311|5309.3|5303.3|116
1618414800000|2021-04-14 15:40:00|5310.2|5304.2|5312.2|5306.2|5315.4|5309.4|5310|5304|123
1618415100000|2021-04-14 15:45:00|5312.5|5306.5|5321.1|5315.1|5323.4|5317.4|5312.5|5306.5|157
1618415400000|2021-04-14 15:50:00|5321.4|5315.4|5321.4|5315.4|5323.9|5317.9|5317.7|5311.7|142
1618415700000|2021-04-14 15:55:00|5320.6|5314.6|5323.9|5317.9|5324.2|5318.2|5318.2|5312.2|202
1618416000000|2021-04-14 16:00:00|5323.7|5317.7|5318|5312|5324|5318|5316.7|5310.7|215
1618416300000|2021-04-14 16:05:00|5318.2|5312.2|5322.4|5316.4|5324.6|5318.6|5317.4|5311.4|155
1618416600000|2021-04-14 16:10:00|5321.9|5315.9|5328.1|5322.1|5331.2|5325.2|5321.9|5315.9|169
1618416900000|2021-04-14 16:15:00|5328.4|5322.4|5333.3|5327.3|5336.4|5330.4|5328.1|5322.1|296
1618417200000|2021-04-14 16:20:00|5333.1|5327.1|5333.8|5327.8|5336.6|5330.6|5330.6|5324.6|186
1618417500000|2021-04-14 16:25:00|5334.5|5328.5|5338.1|5332.1|5339.8|5333.8|5331.6|5325.6|188
1618417800000|2021-04-14 16:30:00|5338.3|5332.3|5339.2|5333.2|5344|5338|5338.1|5332.1|195
1618418100000|2021-04-14 16:35:00|5339|5333|5332.8|5326.8|5343|5337|5331.1|5325.1|329
1618418400000|2021-04-14 16:40:00|5333.6|5327.6|5331.3|5325.3|5333.6|5327.6|5329|5323|179
1618418700000|2021-04-14 16:45:00|5331.6|5325.6|5329.3|5323.3|5334.1|5328.1|5326.1|5320.1|215
1618419000000|2021-04-14 16:50:00|5329|5323|5335.5|5329.5|5335.5|5329.5|5328.3|5322.3|105
1618419300000|2021-04-14 16:55:00|5335.8|5329.8|5326.5|5320.5|5337.5|5331.5|5326|5320|131
1618419600000|2021-04-14 17:00:00|5326.3|5320.3|5329.7|5323.7|5331.8|5325.8|5324|5318|137
1618419900000|2021-04-14 17:05:00|5330|5324|5323.4|5317.4|5330|5324|5322.9|5316.9|122
1618420200000|2021-04-14 17:10:00|5323.7|5317.7|5323|5317|5328.4|5322.4|5321|5315|179
1618420500000|2021-04-14 17:15:00|5322.7|5316.7|5329.4|5323.4|5332.2|5326.2|5322.2|5316.2|223
1618420800000|2021-04-14 17:20:00|5329.7|5323.7|5329.2|5323.2|5331.9|5325.9|5325.2|5319.2|125
1618421100000|2021-04-14 17:25:00|5329.4|5323.4|5322.5|5316.5|5330.2|5324.2|5320.5|5314.5|217
1618421400000|2021-04-14 17:30:00|5321.7|5315.7|5323.7|5317.7|5324|5318|5320.3|5314.3|211
1618421700000|2021-04-14 17:35:00|5324|5318|5323.2|5317.2|5327.7|5321.7|5321.2|5315.2|237
1618422000000|2021-04-14 17:40:00|5322.4|5316.4|5328.9|5322.9|5330.4|5324.4|5321.9|5315.9|141
1618422300000|2021-04-14 17:45:00|5329.9|5323.9|5329.4|5323.4|5331.4|5325.4|5328.2|5322.2|303
1618422600000|2021-04-14 17:50:00|5330.4|5324.4|5335.8|5329.8|5336|5330|5330.4|5324.4|186
1618422900000|2021-04-14 17:55:00|5336|5330|5328.1|5322.1|5336.2|5330.2|5325.9|5319.9|303
1618423200000|2021-04-14 18:00:00|5327.9|5321.9|5331.8|5325.8|5335.9|5329.9|5327.4|5321.4|605
1618423500000|2021-04-14 18:05:00|5331.5|5325.5|5318.9|5312.9|5340.1|5334.1|5316.4|5310.4|1105
1618423800000|2021-04-14 18:10:00|5317.9|5311.9|5324.1|5318.1|5327.1|5321.1|5310.6|5304.6|2882
1618424100000|2021-04-14 18:15:00|5325.4|5319.4|5326.7|5320.7|5327.3|5321.3|5321.8|5315.8|672
1618444800000|2021-04-15 00:00:00|5325.6|5319.6|5330.4|5324.4|5331.9|5325.9|5324.2|5312.3|89
1618445100000|2021-04-15 00:05:00|5330.9|5324.9|5330.3|5324.3|5333.3|5327.3|5330|5324|83
1618445400000|2021-04-15 00:10:00|5330.5|5324.5|5332.3|5326.3|5335.5|5329.5|5330.3|5324.3|104
1618445700000|2021-04-15 00:15:00|5332.5|5326.5|5331.3|5325.3|5333.5|5327.5|5331|5325|23
1618446000000|2021-04-15 00:20:00|5330.8|5324.8|5332|5326|5333.5|5327.5|5330.3|5324.3|24
1618446300000|2021-04-15 00:25:00|5332.5|5326.5|5331.8|5325.8|5333|5327|5331.8|5325.8|5
1618446600000|2021-04-15 00:30:00|5332.5|5326.5|5327|5321|5332.5|5326.5|5327|5321|19
1618446900000|2021-04-15 00:35:00|5327.5|5321.5|5329.7|5323.7|5329.7|5323.7|5327.5|5321.5|14
1618447200000|2021-04-15 00:40:00|5329.5|5323.5|5326|5320|5331.2|5325.2|5326|5320|15
1618447500000|2021-04-15 00:45:00|5325.7|5319.7|5326|5320|5326.7|5320.7|5323.7|5317.7|14
1618447800000|2021-04-15 00:50:00|5326.2|5320.2|5327.2|5321.2|5327.4|5321.4|5325.4|5319.4|18
1618448100000|2021-04-15 00:55:00|5327.4|5321.4|5328.4|5322.4|5329.2|5323.2|5327.4|5321.4|26
1618448400000|2021-04-15 01:00:00|5328.7|5322.7|5324.9|5318.9|5328.7|5322.7|5322.4|5316.4|18
1618448700000|2021-04-15 01:05:00|5325.4|5319.4|5326.8|5320.8|5328.1|5322.1|5322.9|5316.9|109
1618449000000|2021-04-15 01:10:00|5327.1|5321.1|5334.4|5328.4|5336.4|5330.4|5327.1|5321.1|44
1618449300000|2021-04-15 01:15:00|5334.9|5328.9|5340.1|5334.1|5340.8|5334.8|5334.9|5328.9|34
1618449600000|2021-04-15 01:20:00|5339.6|5333.6|5335.3|5329.3|5339.6|5333.6|5335.1|5329.1|4
1618449900000|2021-04-15 01:25:00|5335.6|5329.6|5338.3|5332.3|5339.8|5333.8|5335.3|5329.3|8
1618450200000|2021-04-15 01:30:00|5338.8|5332.8|5333.8|5327.8|5339.8|5333.8|5332.1|5326.1|17
1618450500000|2021-04-15 01:35:00|5334.6|5328.6|5332.3|5326.3|5337.3|5331.3|5331.5|5325.5|20
1618450800000|2021-04-15 01:40:00|5332.5|5326.5|5327.2|5321.2|5333.3|5327.3|5327.2|5321.2|46
1618451100000|2021-04-15 01:45:00|5327.5|5321.5|5333|5327|5333|5327|5326.5|5320.5|49
1618451400000|2021-04-15 01:50:00|5332.7|5326.7|5330.7|5324.7|5333|5327|5329.2|5323.2|107
1618451700000|2021-04-15 01:55:00|5330|5324|5332|5326|5332|5326|5328.9|5322.9|11
1618452000000|2021-04-15 02:00:00|5332.2|5326.2|5333.9|5327.9|5335.9|5329.9|5331.9|5325.9|5
1618452300000|2021-04-15 02:05:00|5333.4|5327.4|5327.4|5321.4|5333.9|5327.9|5326.9|5320.9|41
1618452600000|2021-04-15 02:10:00|5327.6|5321.6|5330.1|5324.1|5331.1|5325.1|5325.9|5319.9|2
1618452900000|2021-04-15 02:15:00|5329.9|5323.9|5330.4|5324.4|5330.9|5324.9|5328.9|5322.9|7
1618453200000|2021-04-15 02:20:00|5329.9|5323.9|5330.6|5324.6|5331.9|5325.9|5329.1|5323.1|23
1618453500000|2021-04-15 02:25:00|5330.3|5324.3|5327.6|5321.6|5330.3|5324.3|5327.3|5321.3|10
1618453800000|2021-04-15 02:30:00|5327.3|5321.3|5329.3|5323.3|5331.8|5325.8|5325.8|5319.8|7
1618454100000|2021-04-15 02:35:00|5329.6|5323.6|5332.8|5326.8|5334.5|5328.5|5328|5322|6
1618454400000|2021-04-15 02:40:00|5333.3|5327.3|5332.8|5326.8|5335.8|5329.8|5332.5|5326.5|32
1618454700000|2021-04-15 02:45:00|5333|5327|5332.5|5326.5|5336.5|5330.5|5331.5|5325.5|9
1618455000000|2021-04-15 02:50:00|5332.3|5326.3|5331.3|5325.3|5332.5|5326.5|5328.7|5322.7|8
1618455300000|2021-04-15 02:55:00|5331.5|5325.5|5326.5|5320.5|5334|5328|5326.5|5320.5|5
1618455600000|2021-04-15 03:00:00|5326.8|5320.8|5328|5322|5328.5|5322.5|5325.5|5319.5|14
1618455900000|2021-04-15 03:05:00|5327.5|5321.5|5328.7|5322.7|5329.7|5323.7|5326.7|5320.7|4
1618456200000|2021-04-15 03:10:00|5327.9|5321.9|5328.2|5322.2|5329.5|5323.5|5326.2|5320.2|8
1618456500000|2021-04-15 03:15:00|5327.7|5321.7|5324.9|5318.9|5328.5|5322.5|5314.4|5308.4|54
1618456800000|2021-04-15 03:20:00|5325.2|5319.2|5329.9|5323.9|5330.7|5324.7|5325.2|5319.2|5
1618457100000|2021-04-15 03:25:00|5329.4|5323.4|5322.4|5316.4|5329.4|5323.4|5321.4|5315.4|6
1618457400000|2021-04-15 03:30:00|5322.9|5316.9|5323.6|5317.6|5325.4|5319.4|5321.4|5315.4|14
1618457700000|2021-04-15 03:35:00|5323.4|5317.4|5323.7|5317.7|5324.2|5318.2|5322.9|5316.9|4
1618458000000|2021-04-15 03:40:00|5324.4|5318.4|5324.6|5318.6|5326.1|5320.1|5323.9|5317.9|5
1618458300000|2021-04-15 03:45:00|5324.4|5318.4|5325.4|5319.4|5325.4|5319.4|5324.4|5318.4|1
1618458600000|2021-04-15 03:50:00|5325.1|5319.1|5327.4|5321.4|5327.4|5321.4|5325.1|5319.1|0
1618458900000|2021-04-15 03:55:00|5327.1|5321.1|5324.8|5318.8|5327.1|5321.1|5324.8|5318.8|3
1618459200000|2021-04-15 04:00:00|5325.3|5319.3|5324.8|5318.8|5325.3|5319.3|5323|5317|10
1618459500000|2021-04-15 04:05:00|5324.3|5318.3|5323.6|5317.6|5328.3|5322.3|5323.6|5317.6|11
1618459800000|2021-04-15 04:10:00|5323.1|5317.1|5323.8|5317.8|5323.8|5317.8|5322.3|5316.3|4
1618460100000|2021-04-15 04:15:00|5324|5318|5324.3|5318.3|5326|5320|5323.5|5317.5|23
1618460400000|2021-04-15 04:20:00|5324|5318|5324.6|5318.6|5325.8|5319.8|5324|5318|6
1618460700000|2021-04-15 04:25:00|5324.3|5318.3|5325.8|5319.8|5325.8|5319.8|5321.6|5315.6|7
1618461000000|2021-04-15 04:30:00|5326.1|5320.1|5324.3|5318.3|5326.3|5320.3|5324.3|5318.3|4
1618461300000|2021-04-15 04:35:00|5324.6|5318.6|5323|5317|5324.6|5318.6|5322.8|5316.8|1
1618461600000|2021-04-15 04:40:00|5323.5|5317.5|5323.3|5317.3|5323.5|5317.5|5323|5317|1
1618461900000|2021-04-15 04:45:00|5322.8|5316.8|5322.5|5316.5|5323|5317|5319|5313|27
1618462200000|2021-04-15 04:50:00|5321.3|5315.3|5323.3|5317.3|5325|5319|5321|5315|25
1618462500000|2021-04-15 04:55:00|5323.8|5317.8|5324.8|5318.8|5326|5320|5323.7|5317.7|24
1618462800000|2021-04-15 05:00:00|5324.5|5318.5|5324.7|5318.7|5325.5|5319.5|5323.8|5317.8|6
1618463100000|2021-04-15 05:05:00|5324.5|5318.5|5328.7|5322.7|5328.7|5322.7|5324.2|5318.2|1
1618463400000|2021-04-15 05:10:00|5329.2|5323.2|5331|5325|5331.2|5325.2|5329.2|5323.2|5
1618463700000|2021-04-15 05:15:00|5330|5324|5329.7|5323.7|5331.9|5325.9|5328.2|5322.2|7
1618464000000|2021-04-15 05:20:00|5329.9|5323.9|5331.7|5325.7|5332.9|5326.9|5329.9|5323.9|15
1618464300000|2021-04-15 05:25:00|5332.5|5326.5|5331.5|5325.5|5332.5|5326.5|5331.5|5325.5|3
1618464600000|2021-04-15 05:30:00|5330.7|5324.7|5328.2|5322.2|5332.5|5326.5|5326|5320|10
1618464900000|2021-04-15 05:35:00|5327.9|5321.9|5326.9|5320.9|5328.2|5322.2|5324.7|5318.7|0
1618465200000|2021-04-15 05:40:00|5326.7|5320.7|5320.9|5314.9|5327.7|5321.7|5318.9|5312.9|29
1618465500000|2021-04-15 05:45:00|5321.2|5315.2|5325.6|5319.6|5325.9|5319.9|5318.9|5312.9|34
1618465800000|2021-04-15 05:50:00|5326.1|5320.1|5323.9|5317.9|5327.1|5321.1|5322.9|5316.9|29
1618466100000|2021-04-15 05:55:00|5323.6|5317.6|5320.4|5314.4|5326.1|5320.1|5319.2|5313.2|37
1618466400000|2021-04-15 06:00:00|5319.4|5313.4|5320.2|5314.2|5321.9|5315.9|5318.4|5312.4|26
1618466700000|2021-04-15 06:05:00|5320.9|5314.9|5320.4|5314.4|5323.6|5317.6|5319.6|5313.6|17
1618467000000|2021-04-15 06:10:00|5320.1|5314.1|5313.6|5307.6|5320.4|5314.4|5311.1|5305.1|36
1618467300000|2021-04-15 06:15:00|5314.6|5308.6|5313.3|5307.3|5317.1|5311.1|5311.8|5305.8|21
1618467600000|2021-04-15 06:20:00|5313.8|5307.8|5310.8|5304.8|5315.8|5309.8|5310.8|5304.8|16
1618467900000|2021-04-15 06:25:00|5310.6|5304.6|5307.8|5301.8|5311.3|5305.3|5306.1|5300.1|67
1618468200000|2021-04-15 06:30:00|5307.3|5301.3|5308|5302|5309.5|5303.5|5301.8|5295.8|36
1618468500000|2021-04-15 06:35:00|5308.3|5302.3|5314.5|5308.5|5316.5|5310.5|5307|5301|22
1618468800000|2021-04-15 06:40:00|5315|5309|5327.5|5321.5|5327.5|5321.5|5314.5|5308.5|35
1618469100000|2021-04-15 06:45:00|5328|5322|5329.8|5323.8|5329.8|5323.8|5322.1|5316.1|25
1618469400000|2021-04-15 06:50:00|5330.8|5324.8|5328.7|5322.7|5333.8|5327.8|5328|5322|43
1618469700000|2021-04-15 06:55:00|5328.2|5322.2|5325|5319|5328.2|5322.2|5324|5318|9
1618470000000|2021-04-15 07:00:00|5324.8|5318.8|5329.5|5323.5|5329.5|5323.5|5324.8|5318.8|6
1618470300000|2021-04-15 07:05:00|5329.9|5323.9|5327.5|5321.5|5332|5326|5326.5|5320.5|9
1618470600000|2021-04-15 07:10:00|5328.5|5322.5|5323.5|5317.5|5331|5325|5321.2|5315.2|12
1618470900000|2021-04-15 07:15:00|5323.7|5317.7|5327.4|5321.4|5327.7|5321.7|5321.4|5315.4|13
1618471200000|2021-04-15 07:20:00|5327.9|5321.9|5334.2|5328.2|5336.4|5330.4|5326.4|5320.4|28
1618471500000|2021-04-15 07:25:00|5334.5|5328.5|5331.4|5325.4|5337.9|5331.9|5331.2|5325.2|18
1618471800000|2021-04-15 07:30:00|5330.9|5324.9|5326.2|5320.2|5331.4|5325.4|5324.5|5318.5|9
1618472100000|2021-04-15 07:35:00|5326.5|5320.5|5327.2|5321.2|5328.2|5322.2|5324.2|5318.2|24
1618472400000|2021-04-15 07:40:00|5328.2|5322.2|5328.9|5322.9|5331.6|5325.6|5328.2|5322.2|18
1618472700000|2021-04-15 07:45:00|5328.6|5322.6|5327.8|5321.8|5329.3|5323.3|5326.1|5320.1|14
1618473000000|2021-04-15 07:50:00|5328.1|5322.1|5323.4|5317.4|5328.1|5322.1|5321.9|5315.9|13
1618473300000|2021-04-15 07:55:00|5323.9|5317.9|5322.9|5316.9|5325.9|5319.9|5321.4|5315.4|9
1618473600000|2021-04-15 08:00:00|5321.9|5315.9|5323.4|5317.4|5323.9|5317.9|5321.1|5315.1|7
1618473900000|2021-04-15 08:05:00|5323.1|5317.1|5318.9|5312.9|5323.1|5317.1|5316.4|5310.4|25
1618474200000|2021-04-15 08:10:00|5319.6|5313.6|5321.9|5315.9|5321.9|5315.9|5318.1|5312.1|9
1618474500000|2021-04-15 08:15:00|5321.4|5315.4|5322.3|5316.3|5322.4|5316.4|5320.8|5314.8|14
1618474800000|2021-04-15 08:20:00|5322.1|5316.1|5317.8|5311.8|5322.1|5316.1|5317.3|5311.3|11
1618475100000|2021-04-15 08:25:00|5317.6|5311.6|5310.8|5304.8|5319.3|5313.3|5308.9|5302.9|16
1618475400000|2021-04-15 08:30:00|5310.3|5304.3|5317|5311|5317|5311|5310.3|5304.3|17
1618475700000|2021-04-15 08:35:00|5317.3|5311.3|5316.3|5310.3|5318.8|5312.8|5315.3|5309.3|14
1618476000000|2021-04-15 08:40:00|5315.3|5309.3|5317.8|5311.8|5318.3|5312.3|5314.8|5308.8|11
1618476300000|2021-04-15 08:45:00|5318|5312|5315.8|5309.8|5319.1|5313.1|5315.1|5309.1|14
1618476600000|2021-04-15 08:50:00|5316.3|5310.3|5316.3|5310.3|5316.8|5310.8|5313.3|5307.3|5
1618476900000|2021-04-15 08:55:00|5316.5|5310.5|5318.8|5312.8|5318.8|5312.8|5316.5|5310.5|9
1618477200000|2021-04-15 09:00:00|5319.8|5313.8|5329.3|5323.3|5329.6|5323.6|5319.3|5313.3|76
1618477500000|2021-04-15 09:05:00|5328|5322|5335.3|5329.3|5335.3|5329.3|5328|5322|89
1618477800000|2021-04-15 09:10:00|5335.6|5329.6|5335.8|5329.8|5337.1|5331.1|5332.6|5326.6|48
1618478100000|2021-04-15 09:15:00|5336.3|5330.3|5338.9|5332.9|5339|5333|5335.1|5329.1|45
1618478400000|2021-04-15 09:20:00|5338.7|5332.7|5349.7|5343.7|5354.4|5348.4|5338.7|5332.7|144
1618478700000|2021-04-15 09:25:00|5350.4|5344.4|5353|5347|5358.5|5352.5|5350.4|5344.4|34
1618479000000|2021-04-15 09:30:00|5352.2|5346.2|5356|5350|5356.2|5350.2|5349.4|5343.4|56
1618479300000|2021-04-15 09:35:00|5355.7|5349.7|5359.7|5353.7|5366.9|5360.9|5354.5|5348.5|39
1618479600000|2021-04-15 09:40:00|5359.4|5353.4|5359.2|5353.2|5363.9|5357.9|5357.4|5351.4|27
1618479900000|2021-04-15 09:45:00|5359.5|5353.5|5356.2|5350.2|5363.4|5357.4|5354.7|5348.7|45
1618480200000|2021-04-15 09:50:00|5355.9|5349.9|5358.7|5352.7|5358.7|5352.7|5350.2|5344.2|29
1618480500000|2021-04-15 09:55:00|5358.2|5352.2|5359.9|5353.9|5360.7|5354.7|5355.5|5349.5|29
1618480800000|2021-04-15 10:00:00|5359.3|5353.3|5357.5|5351.5|5359.3|5353.3|5355.5|5349.5|22
1618481100000|2021-04-15 10:05:00|5357.2|5351.2|5358|5352|5360|5354|5356.7|5350.7|21
1618481400000|2021-04-15 10:10:00|5358.5|5352.5|5356|5350|5358.5|5352.5|5355.5|5349.5|21
1618481700000|2021-04-15 10:15:00|5355.8|5349.8|5355.9|5349.9|5357.2|5351.2|5355.5|5349.5|46
1618482000000|2021-04-15 10:20:00|5355.7|5349.7|5356.2|5350.2|5356.2|5350.2|5351.9|5345.9|33
1618482300000|2021-04-15 10:25:00|5356.7|5350.7|5354.9|5348.9|5357.9|5351.9|5353.6|5347.6|75
1618482600000|2021-04-15 10:30:00|5354.6|5348.6|5352.6|5346.6|5356.4|5350.4|5352.6|5346.6|10
1618482900000|2021-04-15 10:35:00|5352.1|5346.1|5349.6|5343.6|5352.1|5346.1|5348.7|5342.7|37
1618483200000|2021-04-15 10:40:00|5349.3|5343.3|5340.6|5334.6|5351.6|5345.6|5340.3|5334.3|49
1618483500000|2021-04-15 10:45:00|5340.8|5334.8|5343.1|5337.1|5343.6|5337.6|5340.8|5334.8|7
1618483800000|2021-04-15 10:50:00|5342.6|5336.6|5344.8|5338.8|5346|5340|5342.6|5336.6|13
1618484100000|2021-04-15 10:55:00|5345|5339|5344.7|5338.7|5345|5339|5344.3|5338.3|15
1618484400000|2021-04-15 11:00:00|5343.7|5337.7|5344.2|5338.2|5345.2|5339.2|5342|5336|43
1618484700000|2021-04-15 11:05:00|5343.9|5337.9|5344.5|5338.5|5344.5|5338.5|5342|5336|15
1618485000000|2021-04-15 11:10:00|5344|5338|5346.1|5340.1|5346.4|5340.4|5343|5337|39
1618485300000|2021-04-15 11:15:00|5346.4|5340.4|5345.1|5339.1|5346.6|5340.6|5344.6|5338.6|27
1618485600000|2021-04-15 11:20:00|5344.4|5338.4|5340.1|5334.1|5345.2|5339.2|5339.2|5333.2|76
1618485900000|2021-04-15 11:25:00|5339.9|5333.9|5346.5|5340.5|5347.5|5341.5|5338.1|5332.1|82
1618486200000|2021-04-15 11:30:00|5346.6|5340.6|5341.5|5335.5|5347|5341|5341.5|5335.5|18
1618486500000|2021-04-15 11:35:00|5340.8|5334.8|5339.3|5333.3|5341.5|5335.5|5338.1|5332.1|50
1618486800000|2021-04-15 11:40:00|5339.5|5333.5|5339.3|5333.3|5339.8|5333.8|5337.3|5331.3|30
1618487100000|2021-04-15 11:45:00|5339.1|5333.1|5340.8|5334.8|5340.8|5334.8|5337.6|5331.6|34
1618487400000|2021-04-15 11:50:00|5340.5|5334.5|5339.3|5333.3|5341.5|5335.5|5339|5333|104
1618487700000|2021-04-15 11:55:00|5339.8|5333.8|5335.2|5329.2|5340.3|5334.3|5335.2|5329.2|30
1618488000000|2021-04-15 12:00:00|5335|5329|5335.2|5329.2|5336.5|5330.5|5333.9|5327.9|67
1618488300000|2021-04-15 12:05:00|5335.7|5329.7|5335.8|5329.8|5338.8|5332.8|5332.6|5326.6|96
1618488600000|2021-04-15 12:10:00|5335.6|5329.6|5331.9|5325.9|5336.6|5330.6|5331.7|5325.7|27
1618488900000|2021-04-15 12:15:00|5332.2|5326.2|5330.1|5324.1|5336.1|5330.1|5329.6|5323.6|14
1618489200000|2021-04-15 12:20:00|5330.4|5324.4|5330.5|5324.5|5331.1|5325.1|5329.6|5323.6|8
1618489500000|2021-04-15 12:25:00|5330.3|5324.3|5335.1|5325.1|5335.1|5328.2|5328.6|5322.6|15
1618489800000|2021-04-15 12:30:00|5333.3|5327.3|5336.8|5330.8|5338.5|5332.5|5330.6|5324.6|90
1618490100000|2021-04-15 12:35:00|5335.5|5329.5|5340.6|5334.6|5341.1|5335.1|5333.9|5327.9|65
1618490400000|2021-04-15 12:40:00|5341.1|5335.1|5340.6|5334.6|5344|5338|5339.3|5333.3|120
1618493400000|2021-04-15 13:30:00|5345.9|5339.9|5338.4|5332.4|5358.6|5352.6|5333.4|5327.4|677
1618493700000|2021-04-15 13:35:00|5337.4|5331.4|5335.3|5329.3|5337.6|5331.6|5310|5304|513
1618494000000|2021-04-15 13:40:00|5334.2|5328.2|5345.5|5339.5|5348.1|5342.1|5328|5322|406
1618494300000|2021-04-15 13:45:00|5345|5339|5335.2|5329.2|5348.5|5342.5|5330.7|5324.7|611
1618494600000|2021-04-15 13:50:00|5334.9|5328.9|5336.8|5330.8|5337.4|5331.4|5325.9|5319.9|147
1618494900000|2021-04-15 13:55:00|5337.2|5331.2|5337.7|5331.7|5339.2|5333.2|5330.4|5324.4|115
1618495200000|2021-04-15 14:00:00|5338.7|5332.7|5346.1|5340.1|5347.6|5341.6|5338.5|5332.5|226
1618495500000|2021-04-15 14:05:00|5345.8|5339.8|5344|5338|5347.5|5341.5|5341.3|5335.3|156
1618495800000|2021-04-15 14:10:00|5344.5|5338.5|5354.1|5348.1|5355.2|5349.2|5342.7|5336.7|343
1618496100000|2021-04-15 14:15:00|5355.1|5349.1|5358.6|5352.6|5359.4|5353.4|5348.7|5342.7|442
1618496400000|2021-04-15 14:20:00|5358.9|5352.9|5367.7|5361.7|5371.8|5365.8|5358.5|5352.5|513
1618496700000|2021-04-15 14:25:00|5367.9|5361.9|5364|5358|5372|5366|5357|5351|261
1618497000000|2021-04-15 14:30:00|5364.7|5358.7|5356.9|5350.9|5369.1|5363.1|5356.9|5350.9|221
1618497300000|2021-04-15 14:35:00|5356.6|5350.6|5357.7|5351.7|5358.7|5352.7|5353.7|5347.7|151
1618497600000|2021-04-15 14:40:00|5358.2|5352.2|5360.7|5354.7|5363|5357|5356.6|5350.6|83
1618497900000|2021-04-15 14:45:00|5360.5|5354.5|5352.5|5346.5|5360.5|5354.5|5352|5346|133
1618498200000|2021-04-15 14:50:00|5352|5346|5343.5|5337.5|5353.5|5347.5|5343.3|5337.3|102
1618498500000|2021-04-15 14:55:00|5343.2|5337.2|5354.3|5348.3|5354.8|5348.8|5343|5337|187
1618498800000|2021-04-15 15:00:00|5354.5|5348.5|5350.9|5344.9|5356|5350|5349.6|5343.6|100
1618499100000|2021-04-15 15:05:00|5351.6|5345.6|5342.9|5336.9|5352.6|5346.6|5342.9|5336.9|155
1618499400000|2021-04-15 15:10:00|5342.6|5336.6|5338.1|5332.1|5342.6|5336.6|5334.5|5328.5|320
1618499700000|2021-04-15 15:15:00|5337.7|5331.7|5339.6|5333.6|5344.2|5338.2|5334.3|5328.3|187
1618500000000|2021-04-15 15:20:00|5339.8|5333.8|5335.5|5329.5|5340.7|5334.7|5333.8|5327.8|104
1618500300000|2021-04-15 15:25:00|5335.2|5329.2|5339.3|5333.3|5339.9|5333.9|5334.3|5328.3|70
1618500600000|2021-04-15 15:30:00|5339.5|5333.5|5335.3|5329.3|5341|5335|5333.4|5327.4|129
1618500900000|2021-04-15 15:35:00|5335.5|5329.5|5344.1|5338.1|5344.1|5338.1|5335.3|5329.3|238
1618501200000|2021-04-15 15:40:00|5344.3|5338.3|5344.8|5338.8|5349.6|5343.6|5343.9|5337.9|145
1618501500000|2021-04-15 15:45:00|5344.6|5338.6|5347.3|5341.3|5349.3|5343.3|5342.3|5336.3|86
1618501800000|2021-04-15 15:50:00|5347|5341|5341.9|5335.9|5349|5343|5341.4|5335.4|99
1618502100000|2021-04-15 15:55:00|5342.1|5336.1|5343.9|5337.9|5345.6|5339.6|5341.4|5335.4|70
1618502400000|2021-04-15 16:00:00|5344.1|5338.1|5347.1|5341.1|5349.1|5343.1|5344.1|5338.1|142
1618502700000|2021-04-15 16:05:00|5346.8|5340.8|5356.3|5350.3|5356.8|5350.8|5345.8|5339.8|215
1618503000000|2021-04-15 16:10:00|5356|5350|5357.4|5351.4|5364.9|5358.9|5354.8|5348.8|165
1618503300000|2021-04-15 16:15:00|5357.2|5351.2|5360.5|5354.5|5363.7|5357.7|5354.2|5348.2|168
1618503600000|2021-04-15 16:20:00|5360|5354|5354.1|5348.1|5361.5|5355.5|5351.6|5345.6|80
1618503900000|2021-04-15 16:25:00|5353.8|5347.8|5355.2|5349.2|5358.3|5352.3|5350.6|5344.6|118
1618504200000|2021-04-15 16:30:00|5355.7|5349.7|5355.6|5349.6|5359.9|5353.9|5353.2|5347.2|87
1618504500000|2021-04-15 16:35:00|5356.1|5350.1|5355.6|5349.6|5356.9|5350.9|5352.8|5346.8|83
1618504800000|2021-04-15 16:40:00|5355.4|5349.4|5361.7|5355.7|5364.2|5358.2|5352.6|5346.6|143
1618505100000|2021-04-15 16:45:00|5362.7|5356.7|5369.2|5363.2|5370.9|5364.9|5360.5|5354.5|92
1618505400000|2021-04-15 16:50:00|5369.5|5363.5|5371.8|5365.8|5375.8|5369.8|5369.2|5363.2|146
1618505700000|2021-04-15 16:55:00|5372.3|5366.3|5371.1|5365.1|5377.2|5371.2|5369.1|5363.1|174
1618506000000|2021-04-15 17:00:00|5376.7|5370.7|5384.8|5378.8|5385.1|5379.1|5370.2|5364.2|811
1618506300000|2021-04-15 17:05:00|5386.7|5380.7|5379.5|5373.5|5392.3|5386.3|5379.3|5373.3|187
1618506600000|2021-04-15 17:10:00|5379.3|5373.3|5376.8|5370.8|5381.5|5375.5|5371.5|5365.5|141
1618506900000|2021-04-15 17:15:00|5375.3|5369.3|5375.5|5369.5|5378.7|5372.7|5373.4|5367.4|76
1618507200000|2021-04-15 17:20:00|5377.3|5371.3|5374.9|5368.9|5378.7|5372.7|5373.9|5367.9|71
1618507500000|2021-04-15 17:25:00|5374.6|5368.6|5386.8|5380.8|5388|5382|5372.7|5366.7|224
1618507800000|2021-04-15 17:30:00|5386.5|5380.5|5378.7|5372.7|5387.5|5381.5|5377.4|5371.4|127
1618508100000|2021-04-15 17:35:00|5378.4|5372.4|5383.7|5377.7|5383.7|5377.7|5376.7|5370.7|268
1618508400000|2021-04-15 17:40:00|5384|5378|5383.1|5377.1|5387.8|5381.8|5380.6|5374.6|230
1618508700000|2021-04-15 17:45:00|5383.6|5377.6|5383|5377|5385.1|5379.1|5382.1|5376.1|77
1618509000000|2021-04-15 17:50:00|5383.5|5377.5|5382.3|5376.3|5388|5382|5380.6|5374.6|225
1618509300000|2021-04-15 17:55:00|5382.9|5376.9|5380.6|5374.6|5385|5379|5380.4|5374.4|267
1618509600000|2021-04-15 18:00:00|5380.8|5374.8|5382.4|5376.4|5384.3|5378.3|5379.9|5373.9|533
1618509900000|2021-04-15 18:05:00|5383.1|5377.1|5379.5|5373.5|5386.8|5380.8|5378.5|5372.5|627
1618510200000|2021-04-15 18:10:00|5378.8|5372.8|5380.5|5374.5|5384|5378|5374.3|5368.3|1508
1618510500000|2021-04-15 18:15:00|5381.3|5375.3|5377.9|5371.9|5381.8|5375.8|5373.7|5367.7|724
1618531200000|2021-04-16 00:00:00|5391.3|5385.3|5380.1|5374.1|5392.1|5386.1|5380.1|5374.1|73
1618531500000|2021-04-16 00:05:00|5380.4|5374.4|5381.9|5375.9|5381.9|5375.9|5377.6|5371.6|11
1618531800000|2021-04-16 00:10:00|5382.1|5376.1|5383.3|5377.3|5388.8|5382.8|5380.9|5374.9|41
1618532100000|2021-04-16 00:15:00|5383.1|5377.1|5387.1|5381.1|5389.6|5383.6|5382.6|5376.6|43
1618532400000|2021-04-16 00:20:00|5387.3|5381.3|5390.3|5384.3|5390.3|5384.3|5387.3|5381.3|11
1618532700000|2021-04-16 00:25:00|5390.5|5384.5|5385.7|5379.7|5392.5|5386.5|5385.7|5379.7|55
1618533000000|2021-04-16 00:30:00|5386|5380|5384.5|5378.5|5387.2|5381.2|5384.5|5378.5|9
1618533300000|2021-04-16 00:35:00|5385.5|5379.5|5383.5|5377.5|5386|5380|5382.6|5376.6|8
1618533600000|2021-04-16 00:40:00|5384|5378|5380.7|5374.7|5384|5378|5380.5|5374.5|8
1618533900000|2021-04-16 00:45:00|5381|5375|5381.3|5375.3|5381.3|5375.3|5380|5374|12
1618534200000|2021-04-16 00:50:00|5381.8|5375.8|5381.2|5375.2|5382|5376|5380|5374|10
1618534500000|2021-04-16 00:55:00|5381|5375|5378.2|5372.2|5381.2|5375.2|5377.7|5371.7|5
1618534800000|2021-04-16 01:00:00|5377.7|5371.7|5377.4|5371.4|5381.7|5375.7|5373.5|5367.5|31
1618535100000|2021-04-16 01:05:00|5377.7|5371.7|5389.9|5383.9|5390.9|5384.9|5377.7|5371.7|31
1618535400000|2021-04-16 01:10:00|5389.2|5383.2|5405.9|5399.9|5406.5|5400.5|5389.2|5383.2|81
1618535700000|2021-04-16 01:15:00|5405.4|5399.4|5406.3|5400.3|5409.5|5403.5|5403.9|5397.9|56
1618536000000|2021-04-16 01:20:00|5406|5400|5408|5402|5413.7|5407.7|5405.3|5399.3|60
1618536300000|2021-04-16 01:25:00|5407.5|5401.5|5405.1|5399.1|5407.5|5401.5|5402.5|5396.5|124
1618536600000|2021-04-16 01:30:00|5407.1|5401.1|5413.2|5407.2|5415.1|5409.1|5406.1|5400.1|56
1618536900000|2021-04-16 01:35:00|5412.4|5406.4|5410.6|5404.6|5414.9|5408.9|5408.6|5402.6|21
1618537200000|2021-04-16 01:40:00|5411.4|5405.4|5412.9|5406.9|5413.4|5407.4|5410.4|5404.4|66
1618537500000|2021-04-16 01:45:00|5412.6|5406.6|5413.9|5407.9|5415.3|5409.3|5408.9|5402.9|40
1618537800000|2021-04-16 01:50:00|5414.1|5408.1|5416.2|5410.2|5417.4|5411.4|5413.9|5407.9|25
1618538100000|2021-04-16 01:55:00|5416|5410|5415.8|5409.8|5416.9|5410.9|5413|5407|17
1618538400000|2021-04-16 02:00:00|5416.1|5410.1|5416.6|5410.6|5420.7|5414.7|5416.1|5410.1|36
1618538700000|2021-04-16 02:05:00|5416.9|5410.9|5409.3|5403.3|5416.9|5410.9|5406.5|5400.5|37
1618539000000|2021-04-16 02:10:00|5409.5|5403.5|5416.5|5410.5|5416.5|5410.5|5408.7|5402.7|23
1618539300000|2021-04-16 02:15:00|5416.7|5410.7|5418.2|5412.2|5418.7|5412.7|5416.2|5410.2|11
1618539600000|2021-04-16 02:20:00|5417.2|5411.2|5420.4|5414.4|5420.9|5414.9|5416.4|5410.4|5
1618539900000|2021-04-16 02:25:00|5420.7|5414.7|5418.9|5412.9|5420.7|5414.7|5418.9|5412.9|5
1618540200000|2021-04-16 02:30:00|5419.1|5413.1|5424.7|5418.7|5424.9|5418.9|5418.7|5412.7|14
1618540500000|2021-04-16 02:35:00|5424.4|5418.4|5424.5|5418.5|5426.2|5420.2|5421.4|5415.4|21
1618540800000|2021-04-16 02:40:00|5424.7|5418.7|5420.7|5414.7|5425.2|5419.2|5417.2|5411.2|37
1618541100000|2021-04-16 02:45:00|5421.7|5415.7|5421.2|5415.2|5424.7|5418.7|5421.2|5415.2|98
1618541400000|2021-04-16 02:50:00|5420.7|5414.7|5417.9|5411.9|5420.7|5414.7|5416.9|5410.9|15
1618541700000|2021-04-16 02:55:00|5418.3|5412.3|5422.6|5416.6|5422.6|5416.6|5417.1|5411.1|4
1618542000000|2021-04-16 03:00:00|5422.1|5416.1|5425.8|5419.8|5425.8|5419.8|5421.3|5415.3|6
1618542300000|2021-04-16 03:05:00|5425.6|5419.6|5422.1|5416.1|5426.6|5420.6|5421.3|5415.3|3
1618542600000|2021-04-16 03:10:00|5422.3|5416.3|5427.2|5421.2|5428.2|5422.2|5420.1|5414.1|12
1618542900000|2021-04-16 03:15:00|5426.4|5420.4|5435.1|5429.1|5437.4|5431.4|5426.1|5420.1|43
1618543200000|2021-04-16 03:20:00|5434.9|5428.9|5426.4|5420.4|5437.4|5431.4|5423.6|5417.6|36
1618543500000|2021-04-16 03:25:00|5426.6|5420.6|5433.1|5427.1|5433.1|5427.1|5425.3|5419.3|9
1618543800000|2021-04-16 03:30:00|5432.6|5426.6|5431.8|5425.8|5433|5427|5426.1|5420.1|72
1618544100000|2021-04-16 03:35:00|5432.6|5426.6|5431.5|5425.5|5432.6|5426.6|5430.3|5424.3|0
1618544400000|2021-04-16 03:40:00|5432.3|5426.3|5432.8|5426.8|5433|5427|5431.2|5425.2|4
1618544700000|2021-04-16 03:45:00|5433|5427|5435.1|5429.1|5435.7|5429.7|5433|5427|7
1618545000000|2021-04-16 03:50:00|5436.3|5430.3|5434.5|5428.5|5437.1|5431.1|5434.5|5428.5|7
1618545300000|2021-04-16 03:55:00|5434.2|5428.2|5431.8|5425.8|5434.2|5428.2|5431.8|5425.8|1
1618545600000|2021-04-16 04:00:00|5431.5|5425.5|5428|5422|5431.5|5425.5|5428|5422|10
1618545900000|2021-04-16 04:05:00|5428.5|5422.5|5428.3|5422.3|5430.5|5424.5|5427.8|5421.8|5
1618546200000|2021-04-16 04:10:00|5428|5422|5428.2|5422.2|5428.5|5422.5|5424.7|5418.7|17
1618546500000|2021-04-16 04:15:00|5428|5422|5427.5|5421.5|5428|5422|5427.2|5421.2|0
1618546800000|2021-04-16 04:20:00|5427.4|5421.4|5429.7|5423.7|5429.7|5423.7|5427.4|5421.4|3
1618547100000|2021-04-16 04:25:00|5428.7|5422.7|5428.4|5422.4|5429.4|5423.4|5425|5419|14
1618547400000|2021-04-16 04:30:00|5428.2|5422.2|5428.7|5422.7|5429|5423|5427.9|5421.9|2
1618547700000|2021-04-16 04:35:00|5429|5423|5431.4|5425.4|5432|5426|5428.7|5422.7|3
1618548000000|2021-04-16 04:40:00|5431.2|5425.2|5430.4|5424.4|5432|5426|5430.2|5424.2|0
1618548300000|2021-04-16 04:45:00|5430.7|5424.7|5429.7|5423.7|5430.7|5424.7|5428.9|5422.9|4
1618548600000|2021-04-16 04:50:00|5429.2|5423.2|5428.7|5422.7|5429.2|5423.2|5425.7|5419.7|7
1618548900000|2021-04-16 04:55:00|5429.7|5423.7|5431.1|5425.1|5431.9|5425.9|5428.6|5422.6|4
1618549200000|2021-04-16 05:00:00|5431.4|5425.4|5431.9|5425.9|5434.1|5428.1|5431.4|5425.4|3
1618549500000|2021-04-16 05:05:00|5431.6|5425.6|5432.6|5426.6|5433.8|5427.8|5431.6|5425.6|7
1618549800000|2021-04-16 05:10:00|5432.3|5426.3|5430.5|5424.5|5432.3|5426.3|5429.5|5423.5|1
1618550100000|2021-04-16 05:15:00|5431.8|5425.8|5432|5426|5433.5|5427.5|5431.8|5425.8|1
1618550400000|2021-04-16 05:20:00|5432.8|5426.8|5432.1|5426.1|5434.1|5428.1|5431.3|5425.3|11
1618550700000|2021-04-16 05:25:00|5432.6|5426.6|5431.7|5425.7|5432.8|5426.8|5431.5|5425.5|11
1618551000000|2021-04-16 05:30:00|5432.2|5426.2|5438.2|5432.2|5439.7|5433.7|5431.7|5425.7|58
1618551300000|2021-04-16 05:35:00|5437.6|5431.6|5439.9|5433.9|5439.9|5433.9|5435.2|5429.2|35
1618551600000|2021-04-16 05:40:00|5438.9|5432.9|5439.1|5433.1|5440.4|5434.4|5437.1|5431.1|4
1618551900000|2021-04-16 05:45:00|5440.6|5434.6|5438.9|5432.9|5443.6|5437.6|5438.2|5432.2|33
1618552200000|2021-04-16 05:50:00|5438.6|5432.6|5436.4|5430.4|5438.9|5432.9|5434.1|5428.1|7
1618552500000|2021-04-16 05:55:00|5436.7|5430.7|5435|5429|5440.7|5434.7|5433|5427|6
1618552800000|2021-04-16 06:00:00|5435.2|5429.2|5430.8|5424.8|5436|5430|5429.5|5423.5|4
1618553100000|2021-04-16 06:05:00|5430.7|5424.7|5433|5427|5435|5429|5428|5422|9
1618553400000|2021-04-16 06:10:00|5433.5|5427.5|5432|5426|5434.5|5428.5|5431|5425|5
1618553700000|2021-04-16 06:15:00|5431|5425|5430.5|5424.5|5431|5425|5428|5422|0
1618554000000|2021-04-16 06:20:00|5430.2|5424.2|5424.7|5418.7|5430.2|5424.2|5423.8|5417.8|12
1618554300000|2021-04-16 06:25:00|5425.7|5419.7|5424.3|5418.3|5427.3|5421.3|5424.3|5418.3|8
1618554600000|2021-04-16 06:30:00|5424.5|5418.5|5420.5|5414.5|5425.7|5419.7|5418.2|5412.2|12
1618554900000|2021-04-16 06:35:00|5420.2|5414.2|5422.4|5416.4|5423.2|5417.2|5418.5|5412.5|11
1618555200000|2021-04-16 06:40:00|5422.2|5416.2|5423.9|5417.9|5427.4|5421.4|5421.7|5415.7|12
1618555500000|2021-04-16 06:45:00|5423.6|5417.6|5425.9|5419.9|5425.9|5419.9|5422.2|5416.2|2
1618555800000|2021-04-16 06:50:00|5425.7|5419.7|5423.9|5417.9|5431.1|5425.1|5422.9|5416.9|16
1618556100000|2021-04-16 06:55:00|5424.4|5418.4|5422.9|5416.9|5426.4|5420.4|5421.4|5415.4|7
1618556400000|2021-04-16 07:00:00|5423.2|5417.2|5423.4|5417.4|5424.4|5418.4|5418.9|5412.9|32
1618556700000|2021-04-16 07:05:00|5423.2|5417.2|5429.4|5423.4|5430.4|5424.4|5422.2|5416.2|26
1618557000000|2021-04-16 07:10:00|5429.1|5423.1|5423.2|5417.2|5429.1|5423.1|5422.7|5416.7|16
1618557300000|2021-04-16 07:15:00|5423.7|5417.7|5424.7|5418.7|5426.2|5420.2|5423.4|5417.4|31
1618557600000|2021-04-16 07:20:00|5424.4|5418.4|5425.7|5419.7|5428.2|5422.2|5423.7|5417.7|22
1618557900000|2021-04-16 07:25:00|5426.2|5420.2|5425.9|5419.9|5428.2|5422.2|5425.2|5419.2|22
1618558200000|2021-04-16 07:30:00|5424.4|5418.4|5422.4|5416.4|5424.4|5418.4|5418.4|5412.4|30
1618558500000|2021-04-16 07:35:00|5421.9|5415.9|5421.9|5415.9|5423.4|5417.4|5420.7|5414.7|19
1618558800000|2021-04-16 07:40:00|5423.4|5417.4|5422|5416|5425.2|5419.2|5420.4|5414.4|15
1618559100000|2021-04-16 07:45:00|5422.4|5416.4|5428.2|5422.2|5428.2|5422.2|5421.7|5415.7|17
1618559400000|2021-04-16 07:50:00|5427.9|5421.9|5428.7|5422.7|5432.7|5426.7|5427.7|5421.7|24
1618559700000|2021-04-16 07:55:00|5428.9|5422.9|5437.4|5431.4|5437.4|5431.4|5428.6|5422.6|27
1618560000000|2021-04-16 08:00:00|5436.6|5430.6|5427.4|5421.4|5437.1|5431.1|5426.7|5420.7|30
1618560300000|2021-04-16 08:05:00|5426.9|5420.9|5425.4|5419.4|5426.9|5420.9|5423.2|5417.2|29
1618560600000|2021-04-16 08:10:00|5424.2|5418.2|5425.4|5419.4|5430.9|5424.9|5424.2|5418.2|69
1618560900000|2021-04-16 08:15:00|5425.2|5419.2|5423.2|5417.2|5425.2|5419.2|5422.2|5416.2|39
1618561200000|2021-04-16 08:20:00|5422.9|5416.9|5424.9|5418.9|5425.7|5419.7|5422.4|5416.4|30
1618561500000|2021-04-16 08:25:00|5424.7|5418.7|5422.4|5416.4|5424.7|5418.7|5420.9|5414.9|22
1618561800000|2021-04-16 08:30:00|5422.1|5416.1|5431.3|5425.3|5431.8|5425.8|5420.9|5414.9|44
1618562100000|2021-04-16 08:35:00|5433.8|5427.8|5439.1|5433.1|5440.8|5434.8|5433|5427|205
1618562400000|2021-04-16 08:40:00|5439|5433|5434.5|5428.5|5439|5433|5432|5426|65
1618562700000|2021-04-16 08:45:00|5435|5429|5441|5435|5442.6|5436.6|5435|5429|61
1618563000000|2021-04-16 08:50:00|5440.5|5434.5|5441.6|5435.6|5446.7|5440.7|5437|5431|57
1618563300000|2021-04-16 08:55:00|5443.3|5437.3|5444.6|5438.6|5444.6|5438.6|5441.1|5435.1|42
1618563600000|2021-04-16 09:00:00|5444.1|5438.1|5437.6|5431.6|5444.6|5438.6|5437.6|5431.6|73
1618563900000|2021-04-16 09:05:00|5437.8|5431.8|5439.6|5433.6|5439.8|5433.8|5435.6|5429.6|24
1618564200000|2021-04-16 09:10:00|5438.8|5432.8|5441.5|5435.5|5444|5438|5438.6|5432.6|50
1618564500000|2021-04-16 09:15:00|5442|5436|5436.6|5430.6|5444|5438|5436.6|5430.6|23
1618564800000|2021-04-16 09:20:00|5436.3|5430.3|5438.7|5432.7|5440|5434|5436.3|5430.3|29
1618565100000|2021-04-16 09:25:00|5438.5|5432.5|5439.8|5433.8|5439.8|5433.8|5437.3|5431.3|17
1618565400000|2021-04-16 09:30:00|5440|5434|5440|5434|5443.8|5437.8|5438.2|5432.2|38
1618565700000|2021-04-16 09:35:00|5439.2|5433.2|5438.3|5432.3|5440.5|5434.5|5436.8|5430.8|14
1618566000000|2021-04-16 09:40:00|5438|5432|5440.2|5434.2|5440.3|5434.3|5436.8|5430.8|16
1618566300000|2021-04-16 09:45:00|5439.7|5433.7|5438|5432|5440|5434|5434.7|5428.7|20
1618566600000|2021-04-16 09:50:00|5438.5|5432.5|5440.2|5434.2|5440.4|5434.4|5436.3|5430.3|18
1618566900000|2021-04-16 09:55:00|5440.7|5434.7|5441.7|5435.7|5444.2|5438.2|5439.4|5433.4|24
1618567200000|2021-04-16 10:00:00|5441.2|5435.2|5439|5433|5442.5|5436.5|5437.8|5431.8|80
1618567500000|2021-04-16 10:05:00|5438.8|5432.8|5438.3|5432.3|5443.2|5437.2|5438.3|5432.3|37
1618567800000|2021-04-16 10:10:00|5438|5432|5435.5|5429.5|5440.3|5434.3|5434.5|5428.5|29
1618568100000|2021-04-16 10:15:00|5433|5427|5432.5|5426.5|5433|5427|5431.2|5425.2|30
1618568400000|2021-04-16 10:20:00|5432.2|5426.2|5436.7|5430.7|5437|5431|5432.2|5426.2|66
1618568700000|2021-04-16 10:25:00|5436.2|5430.2|5436.4|5430.4|5437.2|5431.2|5435.4|5429.4|22
1618569000000|2021-04-16 10:30:00|5436.1|5430.1|5431.7|5425.7|5436.6|5430.6|5431.2|5425.2|30
1618569300000|2021-04-16 10:35:00|5431.5|5425.5|5428.9|5422.9|5431.7|5425.7|5427.4|5421.4|34
1618569600000|2021-04-16 10:40:00|5428.6|5422.6|5432.2|5426.2|5433.7|5427.7|5428.6|5422.6|27
1618569900000|2021-04-16 10:45:00|5432|5426|5430.2|5424.2|5432.7|5426.7|5428.9|5422.9|36
1618570200000|2021-04-16 10:50:00|5429.9|5423.9|5431.4|5425.4|5432.2|5426.2|5427.2|5421.2|64
1618570500000|2021-04-16 10:55:00|5431.7|5425.7|5433.1|5427.1|5434.6|5428.6|5431.1|5425.1|74
1618570800000|2021-04-16 11:00:00|5433.4|5427.4|5435.8|5429.8|5436.1|5430.1|5432.4|5426.4|38
1618571100000|2021-04-16 11:05:00|5436.1|5430.1|5438.3|5432.3|5438.3|5432.3|5434.3|5428.3|30
1618571400000|2021-04-16 11:10:00|5438.1|5432.1|5430.4|5424.4|5438.1|5432.1|5429.9|5423.9|35
1618571700000|2021-04-16 11:15:00|5431.1|5425.1|5430.7|5424.7|5431.1|5425.1|5427.6|5421.6|29
1618572000000|2021-04-16 11:20:00|5431.9|5425.9|5428.7|5422.7|5432.7|5426.7|5428.4|5422.4|37
1618572300000|2021-04-16 11:25:00|5427.9|5421.9|5426.6|5420.6|5430.4|5424.4|5426.6|5420.6|50
1618572600000|2021-04-16 11:30:00|5426.9|5420.9|5427.1|5421.1|5427.9|5421.9|5422.6|5416.6|48
1618572900000|2021-04-16 11:35:00|5425.6|5419.6|5430.4|5424.4|5431.3|5425.3|5425.6|5419.6|33
1618573200000|2021-04-16 11:40:00|5430.2|5424.2|5435.6|5429.6|5436.3|5430.3|5429.7|5423.7|43
1618573500000|2021-04-16 11:45:00|5435.8|5429.8|5435.8|5429.8|5436.4|5430.4|5434.6|5428.6|28
1618573800000|2021-04-16 11:50:00|5436.3|5430.3|5437.1|5431.1|5438.1|5432.1|5435.4|5429.4|50
1618574100000|2021-04-16 11:55:00|5436.8|5430.8|5442.4|5436.4|5444.2|5438.2|5436.3|5430.3|61
1618574400000|2021-04-16 12:00:00|5442.7|5436.7|5437.7|5431.7|5443.7|5437.7|5436.9|5430.9|32
1618574700000|2021-04-16 12:05:00|5438|5432|5443.9|5437.9|5447.9|5441.9|5437.5|5431.5|46
1618575000000|2021-04-16 12:10:00|5443.6|5437.6|5439.6|5433.6|5443.6|5437.6|5438.4|5432.4|29
1618575300000|2021-04-16 12:15:00|5439.9|5433.9|5436|5430|5441.4|5435.4|5435.5|5429.5|46
1618575600000|2021-04-16 12:20:00|5438|5432|5437.2|5431.2|5439.4|5433.4|5435.2|5429.2|45
1618575900000|2021-04-16 12:25:00|5436.4|5430.4|5437.4|5431.4|5438.7|5432.7|5434.7|5428.7|37
1618576200000|2021-04-16 12:30:00|5437.1|5431.1|5434.6|5428.6|5437.9|5431.9|5433.6|5427.6|60
1618576500000|2021-04-16 12:35:00|5435.1|5429.1|5434.1|5428.1|5436.8|5430.8|5432.2|5426.2|137
1618576800000|2021-04-16 12:40:00|5433.9|5427.9|5445.3|5439.3|5447|5441|5433.9|5427.9|55
1618579800000|2021-04-16 13:30:00|5460.6|5454.6|5450.2|5444.2|5487.6|5481.6|5434.5|5428.5|1174
1618580100000|2021-04-16 13:35:00|5452.5|5446.5|5466.7|5460.7|5473.2|5467.2|5451|5445|404
1618580400000|2021-04-16 13:40:00|5466.2|5460.2|5469.5|5463.5|5474.2|5468.2|5462.4|5456.4|488
1618580700000|2021-04-16 13:45:00|5470|5464|5459.7|5453.7|5470.2|5464.2|5453.2|5447.2|237
1618581000000|2021-04-16 13:50:00|5459.9|5453.9|5460.7|5454.7|5466.9|5460.9|5458.4|5452.4|110
1618581300000|2021-04-16 13:55:00|5460.5|5454.5|5450.5|5444.5|5460.7|5454.7|5448.4|5442.4|108
1618581600000|2021-04-16 14:00:00|5450.7|5444.7|5447.3|5441.3|5456.7|5450.7|5447|5441|164
1618581900000|2021-04-16 14:05:00|5447|5441|5464.1|5458.1|5466.3|5460.3|5447|5441|337
1618582200000|2021-04-16 14:10:00|5463.9|5457.9|5466.7|5460.7|5467.2|5461.2|5460.4|5454.4|376
1618582500000|2021-04-16 14:15:00|5466.9|5460.9|5469.8|5463.8|5472.8|5466.8|5466.4|5460.4|320
1618582800000|2021-04-16 14:20:00|5470.2|5464.2|5476.5|5470.5|5478.5|5472.5|5469.5|5463.5|237
1618583100000|2021-04-16 14:25:00|5476.8|5470.8|5472.2|5466.2|5479.5|5473.5|5471.4|5465.4|332
1618583400000|2021-04-16 14:30:00|5472.4|5466.4|5469.6|5463.6|5473.9|5467.9|5468.8|5462.8|525
1618583700000|2021-04-16 14:35:00|5468.6|5462.6|5472.3|5466.3|5472.3|5466.3|5468.1|5462.1|185
1618584000000|2021-04-16 14:40:00|5472.6|5466.6|5474.8|5468.8|5477.9|5471.9|5472|5466|156
1618584300000|2021-04-16 14:45:00|5475|5469|5473.6|5467.6|5478.6|5472.6|5473.5|5467.5|376
1618584600000|2021-04-16 14:50:00|5473.3|5467.3|5469.4|5463.4|5473.6|5467.6|5468.4|5462.4|217
1618584900000|2021-04-16 14:55:00|5469.7|5463.7|5474.1|5468.1|5478.9|5472.9|5468.4|5462.4|226
1618585200000|2021-04-16 15:00:00|5474.4|5468.4|5469.5|5463.5|5475.1|5469.1|5469.3|5463.3|190
1618585500000|2021-04-16 15:05:00|5469.3|5463.3|5470.5|5464.5|5473.5|5467.5|5469.3|5463.3|124
1618585800000|2021-04-16 15:10:00|5471.2|5465.2|5470|5464|5471.2|5465.2|5469.5|5463.5|195
1618586100000|2021-04-16 15:15:00|5470.2|5464.2|5469.9|5463.9|5471.2|5465.2|5469.7|5463.7|131
1618586400000|2021-04-16 15:20:00|5469.4|5463.4|5465.9|5459.9|5469.4|5463.4|5464.9|5458.9|116
1618586700000|2021-04-16 15:25:00|5466.6|5460.6|5469.4|5463.4|5470.1|5464.1|5465.1|5459.1|228
1618587000000|2021-04-16 15:30:00|5469.9|5463.9|5465.9|5459.9|5469.9|5463.9|5464.9|5458.9|150
1618587300000|2021-04-16 15:35:00|5466.2|5460.2|5469.1|5463.1|5470.1|5464.1|5464.9|5458.9|208
1618587600000|2021-04-16 15:40:00|5469.6|5463.6|5474.8|5468.8|5474.8|5468.8|5467.1|5461.1|340
1618587900000|2021-04-16 15:45:00|5475.5|5469.5|5475|5469|5479.1|5473.1|5472.1|5466.1|183
1618588200000|2021-04-16 15:50:00|5475.3|5469.3|5471.1|5465.1|5478|5472|5470.9|5464.9|171
1618588500000|2021-04-16 15:55:00|5470.9|5464.9|5471.6|5465.6|5472.3|5466.3|5469|5463|97
1618588800000|2021-04-16 16:00:00|5471.8|5465.8|5475.1|5469.1|5476.3|5470.3|5471.3|5465.3|102
1618589100000|2021-04-16 16:05:00|5474.8|5468.8|5475.5|5469.5|5479.1|5473.1|5474.8|5468.8|185
1618589400000|2021-04-16 16:10:00|5475|5469|5479.3|5473.3|5480|5474|5470.3|5464.3|149
1618589700000|2021-04-16 16:15:00|5478|5472|5475.5|5469.5|5480.6|5474.6|5475.5|5469.5|157
1618590000000|2021-04-16 16:20:00|5476|5470|5472|5466|5477.5|5471.5|5472|5466|102
1618590300000|2021-04-16 16:25:00|5471.5|5465.5|5475|5469|5476|5470|5471.3|5465.3|145
1618590600000|2021-04-16 16:30:00|5477|5471|5484.6|5478.6|5484.6|5478.6|5477|5471|255
1618590900000|2021-04-16 16:35:00|5484.4|5478.4|5490.8|5484.8|5497.2|5491.2|5483.9|5477.9|405
1618591200000|2021-04-16 16:40:00|5490.5|5484.5|5478|5472|5491|5485|5477.5|5471.5|135
1618591500000|2021-04-16 16:45:00|5478.3|5472.3|5483|5477|5483.3|5477.3|5478|5472|76
1618591800000|2021-04-16 16:50:00|5483.2|5477.2|5484|5478|5486.7|5480.7|5482|5476|120
1618592100000|2021-04-16 16:55:00|5484.5|5478.5|5488.6|5482.6|5488.6|5482.6|5482.4|5476.4|104
1618592400000|2021-04-16 17:00:00|5489.3|5483.3|5485.8|5479.8|5492.6|5486.6|5485.6|5479.6|354
1618592700000|2021-04-16 17:05:00|5485.6|5479.6|5482.8|5476.8|5488.1|5482.1|5480.1|5474.1|121
1618593000000|2021-04-16 17:10:00|5483.3|5477.3|5483|5477|5486.5|5480.5|5482.5|5476.5|89
1618593300000|2021-04-16 17:15:00|5483.3|5477.3|5486.5|5480.5|5488.4|5482.4|5479.8|5473.8|78
1618593600000|2021-04-16 17:20:00|5486.8|5480.8|5490.3|5484.3|5492.5|5486.5|5485.7|5479.7|120
1618593900000|2021-04-16 17:25:00|5490.5|5484.5|5487.8|5481.8|5491.5|5485.5|5485.9|5479.9|75
1618594200000|2021-04-16 17:30:00|5488.1|5482.1|5492.1|5486.1|5492.1|5486.1|5487.3|5481.3|60
1618594500000|2021-04-16 17:35:00|5491.8|5485.8|5493.1|5487.1|5495.9|5489.9|5491.3|5485.3|227
1618594800000|2021-04-16 17:40:00|5492.8|5486.8|5494.1|5488.1|5496.3|5490.3|5488.6|5482.6|94
1618595100000|2021-04-16 17:45:00|5491.6|5485.6|5501.5|5495.5|5501.8|5495.8|5490.8|5484.8|286
1618595400000|2021-04-16 17:50:00|5500.7|5494.7|5498.3|5492.3|5501.8|5495.8|5491.8|5485.8|263
1618595700000|2021-04-16 17:55:00|5498.6|5492.6|5501.4|5495.4|5503.2|5497.2|5498.3|5492.3|109
1618596000000|2021-04-16 18:00:00|5500.4|5494.4|5503.7|5497.7|5507.9|5501.9|5499.4|5493.4|397
1618596300000|2021-04-16 18:05:00|5503.5|5497.5|5512.8|5506.8|5512.8|5506.8|5502.2|5496.2|418
1618596600000|2021-04-16 18:10:00|5513|5507|5517.4|5511.4|5522.8|5516.8|5511.3|5505.3|905
1618596900000|2021-04-16 18:15:00|5518.7|5512.7|5516.4|5506.4|5532|5526|5510.7|5504.7|494
1618790400000|2021-04-19 00:00:00|5534|5528|5517.7|5511.7|5534|5528|5512.9|5504.7|103
1618790700000|2021-04-19 00:05:00|5517.4|5511.4|5509.6|5503.6|5518|5512|5506.2|5500.2|64
1618791000000|2021-04-19 00:10:00|5510.1|5504.1|5516.8|5510.8|5517.4|5511.4|5509.9|5503.9|34
1618791300000|2021-04-19 00:15:00|5517|5511|5505.6|5499.6|5517.4|5511.4|5502.2|5496.2|47
1618791600000|2021-04-19 00:20:00|5505.9|5499.9|5502.6|5496.6|5508.6|5502.6|5498.4|5492.4|24
1618791900000|2021-04-19 00:25:00|5503.1|5497.1|5505.5|5499.5|5505.5|5499.5|5503.1|5497.1|0
1618792200000|2021-04-19 00:30:00|5505|5499|5502.9|5496.9|5505.2|5499.2|5502.4|5496.4|4
1618792500000|2021-04-19 00:35:00|5504.6|5498.6|5503.4|5497.4|5505.9|5499.9|5503.4|5497.4|3
1618792800000|2021-04-19 00:40:00|5503.3|5497.3|5502.8|5496.8|5506.6|5500.6|5502.8|5496.8|4
1618793100000|2021-04-19 00:45:00|5502.5|5496.5|5502.2|5496.2|5504|5498|5502.2|5496.2|8
1618793400000|2021-04-19 00:50:00|5502.7|5496.7|5500.5|5494.5|5502.7|5496.7|5496.3|5490.3|12
1618793700000|2021-04-19 00:55:00|5500.3|5494.3|5505.9|5499.9|5505.9|5499.9|5499.5|5493.5|97
1618794000000|2021-04-19 01:00:00|5505.7|5499.7|5500.8|5494.8|5505.7|5499.7|5497.1|5491.1|40
1618794300000|2021-04-19 01:05:00|5500.5|5494.5|5503|5497|5507.8|5501.8|5494.9|5488.9|34
1618794600000|2021-04-19 01:10:00|5503.3|5497.3|5503|5497|5505.1|5499.1|5501.3|5495.3|2
1618794900000|2021-04-19 01:15:00|5502.7|5496.7|5498|5492|5505.8|5499.8|5497.7|5491.7|1
1618795200000|2021-04-19 01:20:00|5498.8|5492.8|5495.9|5489.9|5499.3|5493.3|5492.2|5486.2|15
1618795500000|2021-04-19 01:25:00|5495.4|5489.4|5495.4|5489.4|5497.2|5491.2|5493.2|5487.2|3
1618795800000|2021-04-19 01:30:00|5496.4|5490.4|5492.7|5486.7|5496.7|5490.7|5492.4|5486.4|19
1618796100000|2021-04-19 01:35:00|5492.4|5486.4|5497.7|5491.7|5497.7|5491.7|5489.4|5483.4|17
1618796400000|2021-04-19 01:40:00|5497.4|5491.4|5498.6|5492.6|5499.2|5493.2|5495.8|5489.8|8
1618796700000|2021-04-19 01:45:00|5499.2|5493.2|5499.4|5493.4|5499.4|5493.4|5496.6|5490.6|5
1618797000000|2021-04-19 01:50:00|5499.1|5493.1|5496.8|5490.8|5502.7|5496.7|5496.8|5490.8|9
1618797300000|2021-04-19 01:55:00|5498|5492|5498|5492|5498.8|5492.8|5497|5491|3
1618797600000|2021-04-19 02:00:00|5497.3|5491.3|5498.2|5492.2|5498.8|5492.8|5496.3|5490.3|2
1618797900000|2021-04-19 02:05:00|5498.7|5492.7|5501.7|5495.7|5501.7|5495.7|5497.1|5491.1|10
1618798200000|2021-04-19 02:10:00|5501.5|5495.5|5500.3|5494.3|5502.7|5496.7|5499.1|5493.1|19
1618798500000|2021-04-19 02:15:00|5499.1|5493.1|5501.7|5495.7|5503.2|5497.2|5499.1|5493.1|5
1618798800000|2021-04-19 02:20:00|5501.9|5495.9|5504.7|5498.7|5504.7|5498.7|5500.9|5494.9|8
1618799100000|2021-04-19 02:25:00|5504.4|5498.4|5504.4|5498.4|5505.2|5499.2|5503.7|5497.7|0
1618799400000|2021-04-19 02:30:00|5504.1|5498.1|5503.5|5497.5|5504.9|5498.9|5496.8|5490.8|36
1618799700000|2021-04-19 02:35:00|5503.7|5497.7|5499.3|5493.3|5503.7|5497.7|5493.3|5487.3|6
1618800000000|2021-04-19 02:40:00|5498.8|5492.8|5497.7|5491.7|5501.1|5495.1|5494.7|5488.7|1
1618800300000|2021-04-19 02:45:00|5497.5|5491.5|5496.2|5490.2|5498|5492|5492.2|5486.2|5
1618800600000|2021-04-19 02:50:00|5495.4|5489.4|5497.2|5491.2|5498|5492|5494.7|5488.7|0
1618800900000|2021-04-19 02:55:00|5497|5491|5495.9|5489.9|5499.3|5493.3|5494.4|5488.4|4
1618801200000|2021-04-19 03:00:00|5496.2|5490.2|5499.2|5493.2|5500.7|5494.7|5494.2|5488.2|3
1618801500000|2021-04-19 03:05:00|5498.9|5492.9|5497.2|5491.2|5498.9|5492.9|5496.4|5490.4|1
1618801800000|2021-04-19 03:10:00|5496.9|5490.9|5498.2|5492.2|5498.5|5492.5|5495.2|5489.2|0
1618802100000|2021-04-19 03:15:00|5497.7|5491.7|5496.2|5490.2|5497.9|5491.9|5495.2|5489.2|10
1618802400000|2021-04-19 03:20:00|5497.1|5491.1|5499.1|5493.1|5499.6|5493.6|5496|5490|7
1618802700000|2021-04-19 03:25:00|5498.9|5492.9|5496.5|5490.5|5498.9|5492.9|5494.3|5488.3|6
1618803000000|2021-04-19 03:30:00|5496.3|5490.3|5494.1|5488.1|5496.3|5490.3|5493.3|5487.3|12
1618803300000|2021-04-19 03:35:00|5493.9|5487.9|5493.6|5487.6|5493.9|5487.9|5492.8|5486.8|0
1618803600000|2021-04-19 03:40:00|5493.3|5487.3|5493.9|5487.9|5495|5489|5493.3|5487.3|6
1618803900000|2021-04-19 03:45:00|5493.6|5487.6|5490.9|5484.9|5494.9|5488.9|5490.9|5484.9|2
1618804200000|2021-04-19 03:50:00|5490.6|5484.6|5490.1|5484.1|5492|5486|5483.4|5477.4|60
1618804500000|2021-04-19 03:55:00|5489.9|5483.9|5491.5|5485.5|5491.5|5485.5|5489.3|5483.3|3
1618804800000|2021-04-19 04:00:00|5493.3|5487.3|5491.2|5485.2|5493.5|5487.5|5490.1|5484.1|11
1618805100000|2021-04-19 04:05:00|5491.5|5485.5|5489.8|5483.8|5491.8|5485.8|5489.3|5483.3|3
1618805400000|2021-04-19 04:10:00|5490.1|5484.1|5492.3|5486.3|5493.1|5487.1|5490.1|5484.1|1
1618805700000|2021-04-19 04:15:00|5492|5486|5491.6|5485.6|5492|5486|5491.1|5485.1|2
1618806000000|2021-04-19 04:20:00|5491.8|5485.8|5493.6|5487.6|5494.1|5488.1|5491.8|5485.8|2
1618806300000|2021-04-19 04:25:00|5493.3|5487.3|5493.6|5487.6|5494.1|5488.1|5493.1|5487.1|0
1618806600000|2021-04-19 04:30:00|5493.9|5487.9|5496.2|5490.2|5496.8|5490.8|5493.9|5487.9|4
1618806900000|2021-04-19 04:35:00|5496|5490|5496.3|5490.3|5496.3|5490.3|5495.3|5489.3|0
1618807200000|2021-04-19 04:40:00|5496|5490|5496.8|5490.8|5496.8|5490.8|5495.8|5489.8|0
1618807500000|2021-04-19 04:45:00|5496.6|5490.6|5495.9|5489.9|5496.8|5490.8|5495.8|5489.8|1
1618807800000|2021-04-19 04:50:00|5496.1|5490.1|5493.1|5487.1|5496.9|5490.9|5492.7|5486.7|4
1618808100000|2021-04-19 04:55:00|5493.4|5487.4|5494.4|5488.4|5494.6|5488.6|5493.4|5487.4|6
1618808400000|2021-04-19 05:00:00|5495.1|5489.1|5495.3|5489.3|5495.6|5489.6|5494.6|5488.6|3
1618808700000|2021-04-19 05:05:00|5494.3|5488.3|5493.6|5487.6|5495.9|5489.9|5493.3|5487.3|4
1618809000000|2021-04-19 05:10:00|5493.3|5487.3|5492.3|5486.3|5493.6|5487.6|5491.6|5485.6|6
1618809300000|2021-04-19 05:15:00|5492.6|5486.6|5489.8|5483.8|5492.6|5486.6|5489.8|5483.8|1
1618809600000|2021-04-19 05:20:00|5488.6|5482.6|5492.9|5486.9|5494.1|5488.1|5488.3|5482.3|30
1618809900000|2021-04-19 05:25:00|5492.6|5486.6|5493.6|5487.6|5495.8|5489.8|5490.9|5484.9|12
1618810200000|2021-04-19 05:30:00|5493.4|5487.4|5502.8|5496.8|5503.8|5497.8|5492.4|5486.4|32
1618810500000|2021-04-19 05:35:00|5502.5|5496.5|5498.6|5492.6|5502.5|5496.5|5496.8|5490.8|0
1618810800000|2021-04-19 05:40:00|5498.4|5492.4|5493.6|5487.6|5499.1|5493.1|5493.5|5487.5|3
1618811100000|2021-04-19 05:45:00|5493.1|5487.1|5495.4|5489.4|5499|5493|5491.6|5485.6|11
1618811400000|2021-04-19 05:50:00|5496.1|5490.1|5498|5492|5500|5494|5495.6|5489.6|16
1618811700000|2021-04-19 05:55:00|5498.3|5492.3|5497|5491|5499|5493|5496.5|5490.5|3
1618812000000|2021-04-19 06:00:00|5497.6|5491.6|5500.7|5494.7|5501.4|5495.4|5497|5491|7
1618812300000|2021-04-19 06:05:00|5500.9|5494.9|5504.3|5498.3|5505.9|5499.9|5497.7|5491.7|12
1618812600000|2021-04-19 06:10:00|5504.7|5498.7|5508.5|5502.5|5508.5|5502.5|5504.7|5498.7|9
1618812900000|2021-04-19 06:15:00|5508.3|5502.3|5511.3|5505.3|5513.5|5507.5|5508|5502|32
1618813200000|2021-04-19 06:20:00|5511.7|5505.7|5514.1|5508.1|5514.4|5508.4|5510|5504|5
1618813500000|2021-04-19 06:25:00|5513.5|5507.5|5513.1|5507.1|5513.5|5507.5|5510|5504|13
1618813800000|2021-04-19 06:30:00|5512.6|5506.6|5506.2|5500.2|5512.6|5506.6|5505.7|5499.7|11
1618814100000|2021-04-19 06:35:00|5506|5500|5502.6|5496.6|5507.1|5501.1|5498.8|5492.8|21
1618814400000|2021-04-19 06:40:00|5502.3|5496.3|5508.6|5502.6|5509.8|5503.8|5502.3|5496.3|53
1618814700000|2021-04-19 06:45:00|5507.6|5501.6|5511.6|5505.6|5511.9|5505.9|5507.1|5501.1|56
1618815000000|2021-04-19 06:50:00|5510.8|5504.8|5501|5495|5511.6|5505.6|5500.4|5494.4|17
1618815300000|2021-04-19 06:55:00|5501.3|5495.3|5499.6|5493.6|5503.9|5497.9|5497.6|5491.6|15
1618815600000|2021-04-19 07:00:00|5500.6|5494.6|5489.6|5483.6|5501.4|5495.4|5487.8|5481.8|40
1618815900000|2021-04-19 07:05:00|5490.1|5484.1|5485.6|5479.6|5491.1|5485.1|5485.6|5479.6|10
1618816200000|2021-04-19 07:10:00|5486.1|5480.1|5489.8|5483.8|5490.6|5484.6|5484.8|5478.8|1
1618816500000|2021-04-19 07:15:00|5490.3|5484.3|5491.4|5485.4|5493|5487|5488.4|5482.4|8
1618816800000|2021-04-19 07:20:00|5490.9|5484.9|5495.1|5489.1|5495.1|5489.1|5490.9|5484.9|8
1618817100000|2021-04-19 07:25:00|5495.6|5489.6|5495|5489|5501.3|5495.3|5495|5489|13
1618817400000|2021-04-19 07:30:00|5495.1|5489.1|5502.1|5496.1|5502.1|5496.1|5495.1|5489.1|8
1618817700000|2021-04-19 07:35:00|5503.1|5497.1|5501.1|5495.1|5503.8|5497.8|5498.9|5492.9|15
1618818000000|2021-04-19 07:40:00|5500.9|5494.9|5502|5496|5503.5|5497.5|5498|5492|10
1618818300000|2021-04-19 07:45:00|5501.5|5495.5|5511.3|5505.3|5513.4|5507.4|5498.3|5492.3|17
1618818600000|2021-04-19 07:50:00|5512.1|5506.1|5504.3|5498.3|5512.9|5506.9|5503.3|5497.3|15
1618818900000|2021-04-19 07:55:00|5504.5|5498.5|5510.3|5504.3|5511.1|5505.1|5504.5|5498.5|23
1618819200000|2021-04-19 08:00:00|5511.2|5505.2|5520.9|5514.9|5525.7|5519.7|5511.1|5505.1|76
1618819500000|2021-04-19 08:05:00|5520.4|5514.4|5516.3|5510.3|5522.7|5516.7|5514.5|5508.5|27
1618819800000|2021-04-19 08:10:00|5516.5|5510.5|5512.5|5506.5|5520.5|5514.5|5511.6|5505.6|23
1618820100000|2021-04-19 08:15:00|5512.1|5506.1|5513.2|5507.2|5515.6|5509.6|5509.8|5503.8|24
1618820400000|2021-04-19 08:20:00|5513.5|5507.5|5512.5|5506.5|5516.2|5510.2|5510.7|5504.7|23
1618820700000|2021-04-19 08:25:00|5512.3|5506.3|5512.5|5506.5|5516.2|5510.2|5510.8|5504.8|19
1618821000000|2021-04-19 08:30:00|5513.3|5507.3|5523.4|5517.4|5523.9|5517.9|5513.3|5507.3|24
1618821300000|2021-04-19 08:35:00|5523.2|5517.2|5517.9|5511.9|5525|5519|5517.4|5511.4|34
1618821600000|2021-04-19 08:40:00|5517.7|5511.7|5522.2|5516.2|5522.2|5516.2|5517.4|5511.4|18
1618821900000|2021-04-19 08:45:00|5522.5|5516.5|5523.4|5517.4|5523.9|5517.9|5517.5|5511.5|17
1618822200000|2021-04-19 08:50:00|5522.9|5516.9|5530.2|5524.2|5530.7|5524.7|5522.2|5516.2|27
1618822500000|2021-04-19 08:55:00|5529.9|5523.9|5536.1|5530.1|5540.8|5534.8|5527|5521|49
1618822800000|2021-04-19 09:00:00|5536.8|5530.8|5528.5|5522.5|5537.6|5531.6|5526.1|5520.1|17
1618823100000|2021-04-19 09:05:00|5528.9|5522.9|5525.9|5519.9|5529.8|5523.8|5524.8|5518.8|15
1618823400000|2021-04-19 09:10:00|5525.6|5519.6|5529.5|5523.5|5533.8|5527.8|5524.9|5518.9|34
1618823700000|2021-04-19 09:15:00|5529|5523|5527.7|5521.7|5529.8|5523.8|5525|5519|22
1618824000000|2021-04-19 09:20:00|5527.9|5521.9|5519.5|5513.5|5528.9|5522.9|5519.1|5513.1|16
1618824300000|2021-04-19 09:25:00|5519.7|5513.7|5515.3|5509.3|5521.5|5515.5|5514.3|5508.3|9
1618824600000|2021-04-19 09:30:00|5515.1|5509.1|5517.7|5511.7|5517.7|5511.7|5511.8|5505.8|14
1618824900000|2021-04-19 09:35:00|5517.9|5511.9|5512.4|5506.4|5517.9|5511.9|5508.7|5502.7|24
1618825200000|2021-04-19 09:40:00|5513|5507|5511.2|5505.2|5513.5|5507.5|5507.8|5501.8|10
1618825500000|2021-04-19 09:45:00|5510.8|5504.8|5520.9|5514.9|5521.1|5515.1|5510.5|5504.5|17
1618825800000|2021-04-19 09:50:00|5521.1|5515.1|5520|5514|5524.2|5518.2|5519.3|5513.3|8
1618826100000|2021-04-19 09:55:00|5521.7|5515.7|5518.4|5512.4|5524.4|5518.4|5514.1|5508.1|28
1618826400000|2021-04-19 10:00:00|5518.1|5512.1|5512.4|5506.4|5518.4|5512.4|5512|5506|20
1618826700000|2021-04-19 10:05:00|5511.7|5505.7|5512.4|5506.4|5512.9|5506.9|5510.4|5504.4|7
1618827000000|2021-04-19 10:10:00|5511.7|5505.7|5513.4|5507.4|5513.4|5507.4|5510.7|5504.7|4
1618827300000|2021-04-19 10:15:00|5512.8|5506.8|5516.5|5510.5|5516.5|5510.5|5512.4|5506.4|4
1618827600000|2021-04-19 10:20:00|5517|5511|5509.1|5503.1|5517|5511|5508.6|5502.6|12
1618827900000|2021-04-19 10:25:00|5508.8|5502.8|5511.1|5505.1|5511.5|5505.5|5508.4|5502.4|5
1618828200000|2021-04-19 10:30:00|5510.1|5504.1|5512.1|5506.1|5512.1|5506.1|5509.8|5503.8|8
1618828500000|2021-04-19 10:35:00|5514|5508|5510.3|5504.3|5514.3|5508.3|5510.1|5504.1|5
1618828800000|2021-04-19 10:40:00|5510.8|5504.8|5509.1|5503.1|5510.8|5504.8|5508.8|5502.8|0
1618829100000|2021-04-19 10:45:00|5508.9|5502.9|5509.6|5503.6|5510.1|5504.1|5507.3|5501.3|4
1618829400000|2021-04-19 10:50:00|5509.3|5503.3|5514|5508|5514|5508|5509.3|5503.3|6
1618829700000|2021-04-19 10:55:00|5513.5|5507.5|5514|5508|5515.5|5509.5|5512.5|5506.5|6
1618830000000|2021-04-19 11:00:00|5513.9|5507.9|5509.7|5503.7|5513.9|5507.9|5508.4|5502.4|7
1618830300000|2021-04-19 11:05:00|5509.4|5503.4|5506.1|5500.1|5509.4|5503.4|5504.9|5498.9|0
1618830600000|2021-04-19 11:10:00|5506.4|5500.4|5504.6|5498.6|5506.6|5500.6|5503.6|5497.6|3
1618830900000|2021-04-19 11:15:00|5504.9|5498.9|5503.9|5497.9|5508.2|5502.2|5503.9|5497.9|2
1618831200000|2021-04-19 11:20:00|5504.2|5498.2|5499.8|5493.8|5505|5499|5499.3|5493.3|9
1618831500000|2021-04-19 11:25:00|5499.5|5493.5|5500.2|5494.2|5503|5497|5499.5|5493.5|6
1618831800000|2021-04-19 11:30:00|5500.4|5494.4|5500.8|5494.8|5501.2|5495.2|5497.1|5491.1|16
1618832100000|2021-04-19 11:35:00|5501|5495|5501|5495|5506|5500|5501|5495|17
1618832400000|2021-04-19 11:40:00|5500.7|5494.7|5501.8|5495.8|5502.6|5496.6|5500.3|5494.3|7
1618832700000|2021-04-19 11:45:00|5502.3|5496.3|5502.7|5496.7|5503.8|5497.8|5500.6|5494.6|7
1618833000000|2021-04-19 11:50:00|5503.6|5497.6|5501.9|5495.9|5508.5|5502.5|5501.9|5495.9|42
1618833300000|2021-04-19 11:55:00|5502.6|5496.6|5504.1|5498.1|5504.8|5498.8|5501.6|5495.6|15
1618833600000|2021-04-19 12:00:00|5503.1|5497.1|5500|5494|5503.1|5497.1|5499.4|5493.4|13
1618833900000|2021-04-19 12:05:00|5500.5|5494.5|5491.6|5485.6|5502.3|5496.3|5487.2|5481.2|99
1618834200000|2021-04-19 12:10:00|5491.8|5485.8|5496.1|5490.1|5497.6|5491.6|5490.4|5484.4|58
1618834500000|2021-04-19 12:15:00|5495.9|5489.9|5488.8|5482.8|5496.1|5490.1|5488.7|5482.7|37
1618834800000|2021-04-19 12:20:00|5489.2|5483.2|5487.1|5481.1|5490.5|5484.5|5483.8|5477.8|56
1618835100000|2021-04-19 12:25:00|5486.8|5480.8|5491.8|5485.8|5491.8|5485.8|5483.5|5477.5|85
1618835400000|2021-04-19 12:30:00|5491.3|5485.3|5493.5|5487.5|5494.7|5488.7|5490.8|5484.8|61
1618835700000|2021-04-19 12:35:00|5493.2|5487.2|5491.6|5485.6|5493.5|5487.5|5489|5483|89
1618836000000|2021-04-19 12:40:00|5491.9|5485.9|5493.6|5487.6|5495.8|5489.8|5491|5485|47
1618839000000|2021-04-19 13:30:00|5495.1|5489.1|5494.4|5488.4|5498.7|5490.1|5464.5|5458.5|858
1618839300000|2021-04-19 13:35:00|5495.2|5489.2|5473.9|5467.9|5495.4|5489.4|5473.5|5467.5|374
1618839600000|2021-04-19 13:40:00|5474.2|5468.2|5469.5|5463.5|5477.2|5471.2|5468.2|5462.2|378
1618839900000|2021-04-19 13:45:00|5469.9|5463.9|5485|5479|5489.5|5483.5|5467.9|5461.9|456
1618840200000|2021-04-19 13:50:00|5485.2|5479.2|5504.3|5498.3|5516.5|5510.5|5482.4|5476.4|892
1618840500000|2021-04-19 13:55:00|5504.5|5498.5|5511.3|5505.3|5513.6|5507.6|5497.2|5491.2|207
1618840800000|2021-04-19 14:00:00|5511.8|5505.8|5512.3|5506.3|5518.7|5512.7|5501.5|5495.5|155
1618841100000|2021-04-19 14:05:00|5512.6|5506.6|5497.4|5491.4|5512.9|5506.9|5497.1|5491.1|182
1618841400000|2021-04-19 14:10:00|5496.9|5490.9|5494.9|5488.9|5498.6|5492.6|5489|5483|128
1618841700000|2021-04-19 14:15:00|5494.7|5488.7|5491.3|5485.3|5496.3|5490.3|5487.7|5481.7|170
1618842000000|2021-04-19 14:20:00|5491.1|5485.1|5498|5492|5501.9|5495.9|5490.9|5484.9|140
1618842300000|2021-04-19 14:25:00|5495.7|5489.7|5494.1|5488.1|5499.4|5493.4|5490.7|5484.7|66
1618842600000|2021-04-19 14:30:00|5494.4|5488.4|5475.3|5469.3|5499.9|5493.9|5473.8|5467.8|152
1618842900000|2021-04-19 14:35:00|5475.1|5469.1|5468.3|5462.3|5477.6|5471.6|5468.1|5462.1|132
1618843200000|2021-04-19 14:40:00|5468.1|5462.1|5462.7|5456.7|5469.7|5463.7|5462.7|5456.7|170
1618843500000|2021-04-19 14:45:00|5463|5457|5458.3|5452.3|5463|5457|5456.6|5450.6|247
1618843800000|2021-04-19 14:50:00|5457.8|5451.8|5470.6|5464.6|5471.3|5465.3|5457.6|5451.6|370
1618844100000|2021-04-19 14:55:00|5470.3|5464.3|5468.5|5462.5|5470.3|5464.3|5466.4|5460.4|71
1618844400000|2021-04-19 15:00:00|5468.6|5462.6|5458.6|5452.6|5468.8|5462.8|5457.8|5451.8|70
1618844700000|2021-04-19 15:05:00|5458.2|5452.2|5466|5460|5466.4|5460.4|5457.4|5451.4|116
1618845000000|2021-04-19 15:10:00|5465.7|5459.7|5467.8|5461.8|5468.3|5462.3|5460.4|5454.4|62
1618845300000|2021-04-19 15:15:00|5468.3|5462.3|5464.1|5458.1|5470.2|5464.2|5462.6|5456.6|80
1618845600000|2021-04-19 15:20:00|5463.8|5457.8|5462.6|5456.6|5464.8|5458.8|5461.6|5455.6|124
1618845900000|2021-04-19 15:25:00|5462.1|5456.1|5472.1|5466.1|5474|5468|5462.1|5456.1|167
1618846200000|2021-04-19 15:30:00|5471.7|5465.7|5467.8|5461.8|5474.1|5468.1|5467.8|5461.8|92
1618846500000|2021-04-19 15:35:00|5468.1|5462.1|5468.4|5462.4|5470|5464|5467.4|5461.4|32
1618846800000|2021-04-19 15:40:00|5467.8|5461.8|5468.6|5462.6|5471.1|5465.1|5466.7|5460.7|149
1618847100000|2021-04-19 15:45:00|5468.9|5462.9|5466.6|5460.6|5469.6|5463.6|5465.4|5459.4|92
1618847400000|2021-04-19 15:50:00|5466.9|5460.9|5475.3|5469.3|5476|5470|5465.6|5459.6|80
1618847700000|2021-04-19 15:55:00|5475|5469|5469.6|5463.6|5475|5469|5467.9|5461.9|29
1618848000000|2021-04-19 16:00:00|5469.9|5463.9|5477|5471|5477.3|5471.3|5467.8|5461.8|42
1618848300000|2021-04-19 16:05:00|5476.6|5470.6|5479.2|5473.2|5479.2|5473.2|5470.6|5464.6|194
1618848600000|2021-04-19 16:10:00|5478.9|5472.9|5474.2|5468.2|5479.8|5473.8|5473|5467|232
1618848900000|2021-04-19 16:15:00|5474.4|5468.4|5473.9|5467.9|5475.8|5469.8|5472.2|5466.2|74
1618849200000|2021-04-19 16:20:00|5473.6|5467.6|5473.3|5467.3|5474.2|5468.2|5471.4|5465.4|47
1618849500000|2021-04-19 16:25:00|5473.6|5467.6|5472.6|5466.6|5475.9|5469.9|5471.6|5465.6|65
1618849800000|2021-04-19 16:30:00|5472.9|5466.9|5471.6|5465.6|5473.6|5467.6|5467.8|5461.8|66
1618850100000|2021-04-19 16:35:00|5473.3|5467.3|5469.5|5463.5|5474.3|5468.3|5468|5462|76
1618850400000|2021-04-19 16:40:00|5469.3|5463.3|5468.6|5462.6|5469.6|5463.6|5467.1|5461.1|30
1618850700000|2021-04-19 16:45:00|5469.1|5463.1|5469.2|5463.2|5471.4|5465.4|5467.3|5461.3|45
1618851000000|2021-04-19 16:50:00|5469.4|5463.4|5472.1|5466.1|5476.1|5470.1|5466.7|5460.7|132
1618851300000|2021-04-19 16:55:00|5472.4|5466.4|5472|5466|5473.3|5467.3|5470.7|5464.7|36
1618851600000|2021-04-19 17:00:00|5471.7|5465.7|5474.5|5468.5|5478|5472|5469.2|5463.2|148
1618851900000|2021-04-19 17:05:00|5474.8|5468.8|5474.1|5468.1|5479|5473|5473.6|5467.6|70
1618852200000|2021-04-19 17:10:00|5473.9|5467.9|5482.9|5476.9|5484.4|5478.4|5472|5466|117
1618852500000|2021-04-19 17:15:00|5483.2|5477.2|5480.5|5474.5|5489.7|5483.7|5479.6|5473.6|64
1618852800000|2021-04-19 17:20:00|5480.8|5474.8|5485.4|5479.4|5489.1|5483.1|5480.8|5474.8|42
1618853100000|2021-04-19 17:25:00|5485.7|5479.7|5489.8|5483.8|5491.3|5485.3|5482.8|5476.8|110
1618853400000|2021-04-19 17:30:00|5489.1|5483.1|5495|5489|5498.3|5492.3|5489.1|5483.1|159
1618853700000|2021-04-19 17:35:00|5495.4|5489.4|5496.4|5490.4|5498.4|5492.4|5493.7|5487.7|122
1618854000000|2021-04-19 17:40:00|5496.2|5490.2|5502.4|5496.4|5506.2|5500.2|5496.2|5490.2|269
1618854300000|2021-04-19 17:45:00|5501.9|5495.9|5498.4|5492.4|5502.7|5496.7|5498.1|5492.1|50
1618854600000|2021-04-19 17:50:00|5498.6|5492.6|5488.8|5482.8|5501.4|5495.4|5487.5|5481.5|161
1618854900000|2021-04-19 17:55:00|5490.7|5484.7|5496.3|5490.3|5498.8|5492.8|5490.7|5484.7|130
1618855200000|2021-04-19 18:00:00|5496|5490|5501|5495|5504.7|5498.7|5494.5|5488.5|332
1618855500000|2021-04-19 18:05:00|5500.7|5494.7|5496.4|5490.4|5504|5498|5496.4|5490.4|342
1618855800000|2021-04-19 18:10:00|5495.5|5489.5|5481.5|5475.5|5498.8|5492.8|5480.9|5474.9|676
1618856100000|2021-04-19 18:15:00|5481.8|5475.8|5472.6|5466.6|5484.9|5478.9|5472.6|5466.6|650
1618876800000|2021-04-20 00:00:00|5470.2|5464.2|5472.4|5466.4|5478|5468|5468.9|5462.9|82
1618877100000|2021-04-20 00:05:00|5472.9|5466.9|5475.7|5469.7|5475.8|5469.8|5471.6|5465.6|33
1618877400000|2021-04-20 00:10:00|5475.8|5469.8|5476.5|5470.5|5479|5473|5474.2|5468.2|21
1618877700000|2021-04-20 00:15:00|5476.3|5470.3|5475.9|5469.9|5477.4|5471.4|5475.6|5469.6|3
1618878000000|2021-04-20 00:20:00|5475.7|5469.7|5475.4|5469.4|5476.4|5470.4|5473.2|5467.2|5
1618878300000|2021-04-20 00:25:00|5475.7|5469.7|5478.4|5472.4|5478.6|5472.6|5475.7|5469.7|3
1618878600000|2021-04-20 00:30:00|5478.2|5472.2|5478.3|5472.3|5480.2|5474.2|5477.4|5471.4|9
1618878900000|2021-04-20 00:35:00|5478.5|5472.5|5480.3|5474.3|5480.3|5474.3|5478.5|5472.5|12
1618879200000|2021-04-20 00:40:00|5480.5|5474.5|5478|5472|5481.7|5475.7|5477.3|5471.3|20
1618879500000|2021-04-20 00:45:00|5478.2|5472.2|5477.2|5471.2|5479.7|5473.7|5476.7|5470.7|7
1618879800000|2021-04-20 00:50:00|5477.5|5471.5|5478.5|5472.5|5479.4|5473.4|5477.2|5471.2|2
1618880100000|2021-04-20 00:55:00|5478|5472|5478.2|5472.2|5479.9|5473.9|5477.5|5471.5|7
1618880400000|2021-04-20 01:00:00|5477.8|5471.8|5476|5470|5478.2|5472.2|5470.6|5464.6|27
1618880700000|2021-04-20 01:05:00|5475.7|5469.7|5475.1|5469.1|5477.2|5471.2|5474.2|5468.2|0
1618881000000|2021-04-20 01:10:00|5475.9|5469.9|5478.3|5472.3|5481.3|5475.3|5475.9|5469.9|25
1618881300000|2021-04-20 01:15:00|5477.8|5471.8|5473.7|5467.7|5480.1|5474.1|5473.7|5467.7|1
1618881600000|2021-04-20 01:20:00|5474.5|5468.5|5469.3|5463.3|5475.3|5469.3|5468.5|5462.5|32
1618881900000|2021-04-20 01:25:00|5468.8|5462.8|5471.6|5465.6|5472.1|5466.1|5467.8|5461.8|2
1618882200000|2021-04-20 01:30:00|5471.8|5465.8|5470.9|5464.9|5475.1|5469.1|5470.1|5464.1|3
1618882500000|2021-04-20 01:35:00|5471.2|5465.2|5469.2|5463.2|5472|5466|5468.6|5462.6|2
1618882800000|2021-04-20 01:40:00|5469.5|5463.5|5471|5465|5471|5465|5467.5|5461.5|2
1618883100000|2021-04-20 01:45:00|5470.8|5464.8|5474.4|5468.4|5475.4|5469.4|5470|5464|3
1618883400000|2021-04-20 01:50:00|5474.9|5468.9|5479.3|5473.3|5479.8|5473.8|5474.4|5468.4|15
1618883700000|2021-04-20 01:55:00|5479.8|5473.8|5479.5|5473.5|5483|5477|5479|5473|39
1618884000000|2021-04-20 02:00:00|5480|5474|5477.6|5471.6|5480|5474|5473.8|5467.8|3
1618884300000|2021-04-20 02:05:00|5477.3|5471.3|5475.5|5469.5|5478.8|5472.8|5475.3|5469.3|1
1618884600000|2021-04-20 02:10:00|5476.5|5470.5|5475.3|5469.3|5476.8|5470.8|5474.5|5468.5|2
1618884900000|2021-04-20 02:15:00|5476.3|5470.3|5476.5|5470.5|5477.5|5471.5|5476.3|5470.3|1
1618885200000|2021-04-20 02:20:00|5475.5|5469.5|5476.1|5470.1|5476.4|5470.4|5475.5|5469.5|0
1618885500000|2021-04-20 02:25:00|5476.3|5470.3|5476.1|5470.1|5476.9|5470.9|5474.6|5468.6|4
1618885800000|2021-04-20 02:30:00|5475.9|5469.9|5476.3|5470.3|5476.9|5470.9|5472.9|5466.9|7
1618886100000|2021-04-20 02:35:00|5475.2|5469.2|5471.6|5465.6|5475.2|5469.2|5469.8|5463.8|7
1618886400000|2021-04-20 02:40:00|5471|5465|5471.4|5465.4|5473.1|5467.1|5469.1|5463.1|4
1618886700000|2021-04-20 02:45:00|5472.4|5466.4|5476.6|5470.6|5476.7|5470.7|5472.4|5466.4|1
1618887000000|2021-04-20 02:50:00|5476.4|5470.4|5476.7|5470.7|5477.1|5471.1|5474.6|5468.6|2
1618887300000|2021-04-20 02:55:00|5477.2|5471.2|5477.1|5471.1|5478.4|5472.4|5476.7|5470.7|11
1618887600000|2021-04-20 03:00:00|5477.4|5471.4|5478.9|5472.9|5480.3|5474.3|5477.1|5471.1|7
1618887900000|2021-04-20 03:05:00|5479.1|5473.1|5482.6|5476.6|5483.3|5477.3|5479.1|5473.1|12
1618888200000|2021-04-20 03:10:00|5483.8|5477.8|5489.1|5483.1|5490.5|5484.5|5483.5|5477.5|25
1618888500000|2021-04-20 03:15:00|5489.4|5483.4|5482|5476|5490.1|5484.1|5481|5475|9
1618888800000|2021-04-20 03:20:00|5482.5|5476.5|5478.7|5472.7|5483|5477|5477.3|5471.3|13
1618889100000|2021-04-20 03:25:00|5478.3|5472.3|5478.2|5472.2|5478.5|5472.5|5474.6|5468.6|2
1618889400000|2021-04-20 03:30:00|5478.1|5472.1|5484.5|5478.5|5486.1|5480.1|5478.1|5472.1|23
1618889700000|2021-04-20 03:35:00|5484.8|5478.8|5481.9|5475.9|5484.8|5478.8|5480.7|5474.7|9
1618890000000|2021-04-20 03:40:00|5481.2|5475.2|5486.2|5480.2|5486.8|5480.8|5480.9|5474.9|18
1618890300000|2021-04-20 03:45:00|5487.2|5481.2|5486.6|5480.6|5487.2|5481.2|5486.4|5480.4|13
1618890600000|2021-04-20 03:50:00|5486.9|5480.9|5487.9|5481.9|5488.5|5482.5|5485.9|5479.9|8
1618890900000|2021-04-20 03:55:00|5487.5|5481.5|5486.8|5480.8|5487.8|5481.8|5486.5|5480.5|18
1618891200000|2021-04-20 04:00:00|5486.5|5480.5|5478.8|5472.8|5486.8|5480.8|5478|5472|17
1618891500000|2021-04-20 04:05:00|5478.3|5472.3|5479.8|5473.8|5480.4|5474.4|5477.8|5471.8|1
1618891800000|2021-04-20 04:10:00|5479.6|5473.6|5476.7|5470.7|5481.6|5475.6|5476.7|5470.7|11
1618892100000|2021-04-20 04:15:00|5477.4|5471.4|5480.4|5474.4|5480.8|5474.8|5477.4|5471.4|8
1618892400000|2021-04-20 04:20:00|5480.6|5474.6|5480.1|5474.1|5480.6|5474.6|5479.1|5473.1|0
1618892700000|2021-04-20 04:25:00|5479.9|5473.9|5476.8|5470.8|5479.9|5473.9|5476.1|5470.1|14
1618893000000|2021-04-20 04:30:00|5477|5471|5478.2|5472.2|5478.4|5472.4|5476.8|5470.8|1
1618893300000|2021-04-20 04:35:00|5477.8|5471.8|5478.6|5472.6|5479.1|5473.1|5477.1|5471.1|1
1618893600000|2021-04-20 04:40:00|5478.3|5472.3|5478.8|5472.8|5479.3|5473.3|5478|5472|2
1618893900000|2021-04-20 04:45:00|5479.1|5473.1|5480.3|5474.3|5480.3|5474.3|5477.6|5471.6|0
1618894200000|2021-04-20 04:50:00|5479.8|5473.8|5480.5|5474.5|5480.8|5474.8|5478.8|5472.8|0
1618894500000|2021-04-20 04:55:00|5480.8|5474.8|5490.7|5484.7|5490.7|5484.7|5480.8|5474.8|44
1618894800000|2021-04-20 05:00:00|5490.2|5484.2|5488.2|5482.2|5492.2|5486.2|5487.4|5481.4|38
1618895100000|2021-04-20 05:05:00|5488.4|5482.4|5488|5482|5489.3|5483.3|5487.4|5481.4|0
1618895400000|2021-04-20 05:10:00|5487.4|5481.4|5485.9|5479.9|5489|5483|5485.7|5479.7|2
1618895700000|2021-04-20 05:15:00|5486.1|5480.1|5484.5|5478.5|5487.2|5481.2|5484.5|5478.5|2
1618896000000|2021-04-20 05:20:00|5484.8|5478.8|5481.4|5475.4|5485.5|5479.5|5481.4|5475.4|6
1618896300000|2021-04-20 05:25:00|5481.2|5475.2|5481.1|5475.1|5482.9|5476.9|5480.2|5474.2|7
1618896600000|2021-04-20 05:30:00|5480.3|5474.3|5480.1|5474.1|5482.1|5476.1|5477.4|5471.4|45
1618896900000|2021-04-20 05:35:00|5479.7|5473.7|5476.5|5470.5|5479.7|5473.7|5474.5|5468.5|7
1618897200000|2021-04-20 05:40:00|5476.2|5470.2|5480.5|5474.5|5480.9|5474.9|5475.9|5469.9|15
1618897500000|2021-04-20 05:45:00|5480.8|5474.8|5479.7|5473.7|5483.5|5477.5|5479.7|5473.7|6
1618897800000|2021-04-20 05:50:00|5480.5|5474.5|5481.5|5475.5|5481.5|5475.5|5479.5|5473.5|1
1618898100000|2021-04-20 05:55:00|5481.3|5475.3|5489.5|5483.5|5489.5|5483.5|5480.5|5474.5|6
1618898400000|2021-04-20 06:00:00|5490.2|5484.2|5490.3|5484.3|5491.7|5485.7|5488.6|5482.6|21
1618898700000|2021-04-20 06:05:00|5490.8|5484.8|5503.6|5497.6|5504.3|5498.3|5490.8|5484.8|85
1618899000000|2021-04-20 06:10:00|5504.1|5498.1|5515.4|5509.4|5517.2|5511.2|5501.2|5495.2|90
1618899300000|2021-04-20 06:15:00|5515.7|5509.7|5510.9|5504.9|5516.6|5510.6|5508.9|5502.9|28
1618899600000|2021-04-20 06:20:00|5511.5|5505.5|5512.2|5506.2|5516|5510|5509.9|5503.9|22
1618899900000|2021-04-20 06:25:00|5512.5|5506.5|5520.6|5514.6|5522.4|5516.4|5512.5|5506.5|41
1618900200000|2021-04-20 06:30:00|5520.3|5514.3|5524.8|5518.8|5525.3|5519.3|5516.1|5510.1|27
1618900500000|2021-04-20 06:35:00|5524.9|5518.9|5524.1|5518.1|5525.8|5519.8|5522.3|5516.3|9
1618900800000|2021-04-20 06:40:00|5523.8|5517.8|5534.7|5528.7|5534.7|5528.7|5522.5|5516.5|61
1618901100000|2021-04-20 06:45:00|5534.3|5528.3|5529.5|5523.5|5535|5529|5526.1|5520.1|62
1618901400000|2021-04-20 06:50:00|5529.8|5523.8|5532.2|5526.2|5533.8|5527.8|5527.5|5521.5|58
1618901700000|2021-04-20 06:55:00|5532.5|5526.5|5540.4|5534.4|5540.4|5534.4|5530.2|5524.2|139
1618902000000|2021-04-20 07:00:00|5539.9|5533.9|5534|5528|5539.9|5533.9|5530.6|5524.6|21
1618902300000|2021-04-20 07:05:00|5534.5|5528.5|5538.5|5532.5|5539.2|5533.2|5534|5528|51
1618902600000|2021-04-20 07:10:00|5539.2|5533.2|5537.4|5531.4|5539.8|5533.8|5533.4|5527.4|18
1618902900000|2021-04-20 07:15:00|5537.6|5531.6|5525.8|5519.8|5538.1|5532.1|5524.4|5518.4|22
1618903200000|2021-04-20 07:20:00|5525.9|5519.9|5526.1|5520.1|5531.8|5525.8|5523.9|5517.9|34
1618903500000|2021-04-20 07:25:00|5526.4|5520.4|5524.9|5518.9|5528.1|5522.1|5524.4|5518.4|9
1618903800000|2021-04-20 07:30:00|5525|5519|5524.5|5518.5|5527.5|5521.5|5524|5518|12
1618904100000|2021-04-20 07:35:00|5525|5519|5525.1|5519.1|5529.5|5523.5|5523.9|5517.9|25
1618904400000|2021-04-20 07:40:00|5524.9|5518.9|5524.4|5518.4|5525.7|5519.7|5523.6|5517.6|14
1618904700000|2021-04-20 07:45:00|5524.7|5518.7|5525.2|5519.2|5525.7|5519.7|5522|5516|8
1618905000000|2021-04-20 07:50:00|5525.4|5519.4|5523.4|5517.4|5525.7|5519.7|5521.3|5515.3|4
1618905300000|2021-04-20 07:55:00|5523.7|5517.7|5527.8|5521.8|5529|5523|5523.7|5517.7|11
1618905600000|2021-04-20 08:00:00|5528|5522|5535.3|5529.3|5537.3|5531.3|5528|5522|28
1618905900000|2021-04-20 08:05:00|5535.5|5529.5|5533.3|5527.3|5536.3|5530.3|5532.7|5526.7|11
1618906200000|2021-04-20 08:10:00|5533|5527|5544.9|5538.9|5545.2|5539.2|5532.5|5526.5|44
1618906500000|2021-04-20 08:15:00|5545.1|5539.1|5543.5|5537.5|5546.6|5540.6|5542.2|5536.2|38
1618906800000|2021-04-20 08:20:00|5543.2|5537.2|5548.9|5542.9|5549.9|5543.9|5542.9|5536.9|41
1618907100000|2021-04-20 08:25:00|5548.7|5542.7|5544.4|5538.4|5552.2|5546.2|5542.7|5536.7|76
1618907400000|2021-04-20 08:30:00|5544|5538|5546.3|5540.3|5547.9|5541.9|5543.5|5537.5|26
1618907700000|2021-04-20 08:35:00|5546.7|5540.7|5553.3|5547.3|5557.5|5551.5|5546.7|5540.7|103
1618908000000|2021-04-20 08:40:00|5552.1|5546.1|5552.2|5546.2|5554.9|5548.9|5551.8|5545.8|15
1618908300000|2021-04-20 08:45:00|5552.1|5546.1|5556.5|5550.5|5556.7|5550.7|5547.1|5541.1|33
1618908600000|2021-04-20 08:50:00|5556.7|5550.7|5552.2|5546.2|5556.7|5550.7|5552.1|5546.1|14
1618908900000|2021-04-20 08:55:00|5552.5|5546.5|5550.3|5544.3|5552.5|5546.5|5548.1|5542.1|14
1618909200000|2021-04-20 09:00:00|5550.1|5544.1|5549.7|5543.7|5550.1|5544.1|5546.4|5540.4|16
1618909500000|2021-04-20 09:05:00|5549.1|5543.1|5554.7|5548.7|5555.2|5549.2|5549.1|5543.1|3
1618909800000|2021-04-20 09:10:00|5555|5549|5552.3|5546.3|5555.5|5549.5|5550|5544|26
1618910100000|2021-04-20 09:15:00|5552|5546|5556|5550|5560.6|5554.6|5550.8|5544.8|58
1618910400000|2021-04-20 09:20:00|5556.1|5550.1|5546.3|5540.3|5556.1|5550.1|5545.4|5539.4|78
1618910700000|2021-04-20 09:25:00|5546.2|5540.2|5543.2|5537.2|5548.2|5542.2|5542.9|5536.9|9
1618911000000|2021-04-20 09:30:00|5542.9|5536.9|5539|5533|5543.2|5537.2|5535.2|5529.2|53
1618911300000|2021-04-20 09:35:00|5540.2|5534.2|5540.4|5534.4|5542.1|5536.1|5537.2|5531.2|7
1618911600000|2021-04-20 09:40:00|5540.9|5534.9|5535.8|5529.8|5542.4|5536.4|5533.8|5527.8|7
1618911900000|2021-04-20 09:45:00|5535.6|5529.6|5534|5528|5545.8|5539.8|5533.1|5527.1|453
1618912200000|2021-04-20 09:50:00|5534.5|5528.5|5535.1|5529.1|5539|5533|5534.5|5528.5|35
1618912500000|2021-04-20 09:55:00|5534.8|5528.8|5537.7|5531.7|5538.3|5532.3|5527.5|5521.5|42
1618912800000|2021-04-20 10:00:00|5537.9|5531.9|5535.7|5529.7|5540.4|5534.4|5534.4|5528.4|179
1618913100000|2021-04-20 10:05:00|5535.1|5529.1|5539.5|5533.5|5540.8|5534.8|5534.1|5528.1|15
1618913400000|2021-04-20 10:10:00|5539.7|5533.7|5543.1|5537.1|5543.1|5537.1|5537.4|5531.4|30
1618913700000|2021-04-20 10:15:00|5544.1|5538.1|5543.9|5537.9|5546.9|5540.9|5543|5537|22
1618914000000|2021-04-20 10:20:00|5542.7|5536.7|5550.3|5544.3|5551|5545|5541.3|5535.3|82
1618914300000|2021-04-20 10:25:00|5550|5544|5550.1|5544.1|5551.3|5545.3|5547.5|5541.5|6
1618914600000|2021-04-20 10:30:00|5549.7|5543.7|5554.5|5548.5|5554.5|5548.5|5549.1|5543.1|23
1618914900000|2021-04-20 10:35:00|5554.8|5548.8|5559|5553|5560.4|5554.4|5554.8|5548.8|17
1618915200000|2021-04-20 10:40:00|5557.8|5551.8|5556.6|5550.6|5560.4|5554.4|5556.1|5550.1|18
1618915500000|2021-04-20 10:45:00|5556.8|5550.8|5557.5|5551.5|5558.6|5552.6|5556.6|5550.6|12
1618915800000|2021-04-20 10:50:00|5557.4|5551.4|5557.2|5551.2|5559|5553|5556.8|5550.8|11
1618916100000|2021-04-20 10:55:00|5556.8|5550.8|5590.6|5584.6|5595.1|5588.1|5556.8|5550.8|139
1618916400000|2021-04-20 11:00:00|5591.1|5585.1|5624.5|5618.5|5626.2|5620.2|5588.1|5582.1|266
1618916700000|2021-04-20 11:05:00|5624|5618|5600.6|5594.6|5625.2|5619.2|5599.6|5593.6|109
1618917000000|2021-04-20 11:10:00|5602.7|5596.7|5605.8|5599.8|5609.9|5603.9|5601.6|5595.6|59
1618917300000|2021-04-20 11:15:00|5606.2|5600.2|5611.9|5605.9|5612.3|5606.3|5606.2|5600.2|13
1618917600000|2021-04-20 11:20:00|5611.8|5605.8|5628.5|5618.5|5628.5|5618.5|5610.1|5604.1|108
1618917900000|2021-04-20 11:25:00|5627.4|5621.4|5628.4|5622.4|5631.2|5625.2|5624.5|5618.5|90
1618918200000|2021-04-20 11:30:00|5628.1|5622.1|5614|5608|5628.1|5622.1|5609.1|5603.1|149
1618918500000|2021-04-20 11:35:00|5613.8|5607.8|5607.8|5601.8|5615.3|5609.3|5607.8|5601.8|45
1618918800000|2021-04-20 11:40:00|5607.3|5601.3|5608.2|5602.2|5609.6|5603.6|5603.1|5597.1|39
1618919100000|2021-04-20 11:45:00|5607.9|5601.9|5610|5604|5612.9|5606.9|5605.6|5599.6|69
1618919400000|2021-04-20 11:50:00|5610.3|5604.3|5612.8|5606.8|5614.3|5608.3|5606|5600|64
1618919700000|2021-04-20 11:55:00|5613.1|5607.1|5624.6|5618.6|5624.6|5618.6|5613.1|5607.1|115
1618920000000|2021-04-20 12:00:00|5624.4|5618.4|5612.4|5606.4|5626.9|5620.9|5612.2|5606.2|233
1618920300000|2021-04-20 12:05:00|5611.6|5605.6|5611.8|5605.8|5613|5607|5605.1|5599.1|58
1618920600000|2021-04-20 12:10:00|5612.2|5606.2|5609.2|5603.2|5613.9|5607.9|5607.7|5601.7|35
1618920900000|2021-04-20 12:15:00|5609.4|5603.4|5608.9|5602.9|5609.9|5603.9|5596.6|5590.6|188
1618921200000|2021-04-20 12:20:00|5608.4|5602.4|5600.1|5594.1|5608.4|5602.4|5599.1|5593.1|44
1618921500000|2021-04-20 12:25:00|5599.1|5593.1|5599.2|5593.2|5601.5|5595.5|5597.2|5591.2|47
1618921800000|2021-04-20 12:30:00|5599.7|5593.7|5612|5606|5612.3|5606.3|5593.2|5587.2|130
1618922100000|2021-04-20 12:35:00|5612.7|5606.7|5614.5|5608.5|5614.5|5608.5|5605.1|5599.1|102
1618922400000|2021-04-20 12:40:00|5614.1|5608.1|5618.4|5612.4|5621.1|5615.1|5612.7|5606.7|108
1618925400000|2021-04-20 13:30:00|5617.1|5607.1|5664|5658|5716.1|5701.1|5603.7|5597.7|2064
1618925700000|2021-04-20 13:35:00|5665.5|5659.5|5661.7|5655.7|5684.3|5678.3|5655.2|5649.2|971
1618926000000|2021-04-20 13:40:00|5661.9|5655.9|5657|5651|5672.7|5666.7|5653|5647|365
1618926300000|2021-04-20 13:45:00|5656.8|5650.8|5660.7|5654.7|5669.6|5663.6|5654|5648|290
1618926600000|2021-04-20 13:50:00|5660.9|5654.9|5655.9|5649.9|5669.6|5663.6|5651.5|5645.5|228
1618926900000|2021-04-20 13:55:00|5656.2|5650.2|5664.3|5658.3|5672.7|5666.7|5656.2|5650.2|285
1618927200000|2021-04-20 14:00:00|5664.5|5658.5|5658.5|5652.5|5669.2|5663.2|5658.2|5652.2|194
1618927500000|2021-04-20 14:05:00|5658.2|5652.2|5660.1|5654.1|5667.5|5661.5|5655.2|5649.2|481
1618927800000|2021-04-20 14:10:00|5660.3|5654.3|5660.7|5654.7|5664|5658|5652.9|5646.9|323
1618928100000|2021-04-20 14:15:00|5661.2|5655.2|5669.2|5663.2|5672.3|5666.3|5661.2|5655.2|259
1618928400000|2021-04-20 14:20:00|5669.5|5663.5|5674.3|5668.3|5674.8|5668.8|5664.4|5658.4|468
1618928700000|2021-04-20 14:25:00|5673.5|5667.5|5681.2|5675.2|5682.1|5676.1|5668.8|5662.8|279
1618929000000|2021-04-20 14:30:00|5681.4|5675.4|5679.6|5673.6|5683|5677|5673.6|5667.6|232
1618929300000|2021-04-20 14:35:00|5679.8|5673.8|5670|5664|5682.5|5676.5|5668.6|5662.6|144
1618929600000|2021-04-20 14:40:00|5669.6|5663.6|5670.1|5664.1|5671.8|5665.8|5666.7|5660.7|176
1618929900000|2021-04-20 14:45:00|5669.9|5663.9|5667.5|5661.5|5669.9|5663.9|5664|5658|270
1618930200000|2021-04-20 14:50:00|5667.8|5661.8|5669.7|5663.7|5670|5664|5663.6|5657.6|322
1618930500000|2021-04-20 14:55:00|5669.5|5663.5|5662.5|5656.5|5671.3|5665.3|5661.5|5655.5|196
1618930800000|2021-04-20 15:00:00|5662.3|5656.3|5661.8|5655.8|5666.9|5660.9|5659.6|5653.6|203
1618931100000|2021-04-20 15:05:00|5662.3|5656.3|5660.2|5654.2|5663.5|5657.5|5653.9|5647.9|156
1618931400000|2021-04-20 15:10:00|5660.7|5654.7|5641.8|5635.8|5661.9|5655.9|5641.7|5635.7|476
1618931700000|2021-04-20 15:15:00|5641.5|5635.5|5645.6|5639.6|5647.6|5641.6|5631.9|5625.9|179
1618932000000|2021-04-20 15:20:00|5645.1|5639.1|5630|5624|5647|5641|5630|5624|138
1618932300000|2021-04-20 15:25:00|5630.5|5624.5|5623.1|5617.1|5637.8|5631.8|5615.1|5609.1|413
1618932600000|2021-04-20 15:30:00|5624.1|5618.1|5596.8|5590.8|5626.3|5620.3|5593.9|5587.9|409
1618932900000|2021-04-20 15:35:00|5596.5|5590.5|5601.2|5595.2|5603.6|5597.6|5592.5|5586.5|397
1618933200000|2021-04-20 15:40:00|5601.8|5595.8|5612.6|5606.6|5615.4|5609.4|5598.6|5592.6|234
1618933500000|2021-04-20 15:45:00|5614|5608|5615|5609|5619.8|5613.8|5611.7|5605.7|125
1618933800000|2021-04-20 15:50:00|5616.5|5610.5|5626.6|5620.6|5627.5|5621.5|5615.8|5609.8|83
1618934100000|2021-04-20 15:55:00|5626.8|5620.8|5626.4|5620.4|5632.2|5626.2|5623.2|5617.2|179
1618934400000|2021-04-20 16:00:00|5627|5621|5631.5|5625.5|5632|5626|5621.1|5615.1|191
1618934700000|2021-04-20 16:05:00|5630.5|5624.5|5630.9|5624.9|5635.3|5629.3|5626.9|5620.9|120
1618935000000|2021-04-20 16:10:00|5631.4|5625.4|5627.8|5621.8|5633.1|5627.1|5625.9|5619.9|96
1618935300000|2021-04-20 16:15:00|5627.6|5621.6|5625.7|5619.7|5628.3|5622.3|5624.1|5618.1|144
1618935600000|2021-04-20 16:20:00|5626|5620|5635.4|5629.4|5635.9|5629.9|5623.5|5617.5|336
1618935900000|2021-04-20 16:25:00|5635.2|5629.2|5646|5640|5649.9|5643.9|5635.2|5629.2|501
1618936200000|2021-04-20 16:30:00|5646.5|5640.5|5638.5|5632.5|5647.8|5641.8|5632.7|5626.7|475
1618936500000|2021-04-20 16:35:00|5638.7|5632.7|5642.6|5636.6|5645.1|5639.1|5637.6|5631.6|190
1618936800000|2021-04-20 16:40:00|5644.3|5638.3|5638.6|5632.6|5645.4|5639.4|5634.2|5628.2|177
1618937100000|2021-04-20 16:45:00|5638.2|5632.2|5627.4|5621.4|5638.6|5632.6|5627.2|5621.2|212
1618937400000|2021-04-20 16:50:00|5626.7|5620.7|5622.5|5616.5|5630.9|5624.9|5614.2|5608.2|257
1618937700000|2021-04-20 16:55:00|5622|5616|5635.7|5629.7|5637.7|5631.7|5618.9|5612.9|324
1618938000000|2021-04-20 17:00:00|5636|5630|5641.2|5635.2|5645.8|5639.8|5632.9|5626.9|85
1618938300000|2021-04-20 17:05:00|5641.4|5635.4|5645.9|5639.9|5646.1|5640.1|5635.7|5629.7|179
1618938600000|2021-04-20 17:10:00|5645.2|5639.2|5645.9|5639.9|5652.7|5646.7|5644.1|5638.1|251
1618938900000|2021-04-20 17:15:00|5646.9|5640.9|5637.5|5631.5|5649.8|5643.8|5635.3|5629.3|305
1618939200000|2021-04-20 17:20:00|5636.5|5630.5|5623.9|5617.9|5638.8|5632.8|5623.6|5617.6|181
1618939500000|2021-04-20 17:25:00|5624.2|5618.2|5626.5|5620.5|5637.7|5631.7|5620.1|5614.1|329
1618939800000|2021-04-20 17:30:00|5626.9|5620.9|5630.8|5624.8|5644.5|5638.5|5625.7|5619.7|231
1618940100000|2021-04-20 17:35:00|5630.4|5624.4|5623.8|5617.8|5631.4|5625.4|5615.8|5609.8|128
1618940400000|2021-04-20 17:40:00|5623.5|5617.5|5631|5625|5632.9|5626.9|5620.3|5614.3|288
1618940700000|2021-04-20 17:45:00|5631.5|5625.5|5638.3|5632.3|5640.1|5634.1|5629.1|5623.1|142
1618941000000|2021-04-20 17:50:00|5638.1|5632.1|5635.2|5629.2|5640.5|5634.5|5633.3|5627.3|123
1618941300000|2021-04-20 17:55:00|5635.5|5629.5|5635.5|5629.5|5640.5|5634.5|5634.2|5628.2|133
1618941600000|2021-04-20 18:00:00|5635.2|5629.2|5638.4|5632.4|5646|5640|5635.2|5629.2|310
1618941900000|2021-04-20 18:05:00|5638.7|5632.7|5648.6|5642.6|5648.6|5642.6|5637.4|5631.4|266
1618942200000|2021-04-20 18:10:00|5649.6|5643.6|5633.5|5627.5|5668.5|5662.5|5626.4|5620.4|1364
1618942500000|2021-04-20 18:15:00|5633.7|5627.7|5633.7|5627.7|5635.7|5629.7|5631.4|5625.4|510
1618963200000|2021-04-21 00:00:00|5644.4|5638.4|5654.4|5648.4|5657.1|5651.1|5637.4|5628.6|284
1618963500000|2021-04-21 00:05:00|5653.7|5647.7|5651.2|5645.2|5654.9|5648.9|5644.7|5638.7|86
1618963800000|2021-04-21 00:10:00|5650.2|5644.2|5640.5|5634.5|5650.2|5644.2|5640.5|5634.5|24
1618964100000|2021-04-21 00:15:00|5640.3|5634.3|5644.3|5638.3|5644.3|5638.3|5638.3|5632.3|17
1618964400000|2021-04-21 00:20:00|5645.5|5639.5|5642.5|5636.5|5648.8|5642.8|5640.5|5634.5|28
1618964700000|2021-04-21 00:25:00|5642|5636|5633.9|5627.9|5642|5636|5632|5626|40
1618965000000|2021-04-21 00:30:00|5634.9|5628.9|5636.5|5630.5|5638.5|5632.5|5632.7|5626.7|26
1618965300000|2021-04-21 00:35:00|5636.7|5630.7|5646.5|5640.5|5646.6|5640.6|5636.5|5630.5|59
1618965600000|2021-04-21 00:40:00|5646.6|5640.6|5644.3|5638.3|5647|5641|5641.3|5635.3|48
1618965900000|2021-04-21 00:45:00|5643.6|5637.6|5649.1|5643.1|5649.6|5643.6|5643.6|5637.6|9
1618966200000|2021-04-21 00:50:00|5649.2|5643.2|5646.8|5640.8|5652.4|5646.4|5646.8|5640.8|9
1618966500000|2021-04-21 00:55:00|5646.6|5640.6|5652.4|5646.4|5652.7|5646.7|5646.4|5640.4|13
1618966800000|2021-04-21 01:00:00|5652.2|5646.2|5646.5|5640.5|5654.2|5648.2|5646|5640|36
1618967100000|2021-04-21 01:05:00|5646.6|5640.6|5647.4|5641.4|5652.6|5646.6|5646.5|5640.5|4
1618967400000|2021-04-21 01:10:00|5647.1|5641.1|5649.6|5643.6|5650.8|5644.8|5645.9|5639.9|14
1618967700000|2021-04-21 01:15:00|5649.2|5643.2|5646.5|5640.5|5649.6|5643.6|5643.6|5637.6|16
1618968000000|2021-04-21 01:20:00|5646.8|5640.8|5646.3|5640.3|5649.3|5643.3|5645.5|5639.5|13
1618968300000|2021-04-21 01:25:00|5646.8|5640.8|5646.5|5640.5|5649.1|5643.1|5645.3|5639.3|19
1618968600000|2021-04-21 01:30:00|5646.3|5640.3|5657.3|5651.3|5657.3|5651.3|5646.3|5640.3|41
1618968900000|2021-04-21 01:35:00|5657.5|5651.5|5661.4|5655.4|5661.9|5655.9|5655.6|5649.6|11
1618969200000|2021-04-21 01:40:00|5661.9|5655.9|5658.9|5652.9|5662.7|5656.7|5656.6|5650.6|24
1618969500000|2021-04-21 01:45:00|5658.6|5652.6|5668.2|5662.2|5669|5663|5658.4|5652.4|61
1618969800000|2021-04-21 01:50:00|5668.4|5662.4|5665|5659|5671.8|5665.8|5664.7|5658.7|34
1618970100000|2021-04-21 01:55:00|5665.2|5659.2|5668.3|5662.3|5668.8|5662.8|5663.5|5657.5|47
1618970400000|2021-04-21 02:00:00|5668|5662|5667.4|5661.4|5669.5|5663.5|5665.8|5659.8|25
1618970700000|2021-04-21 02:05:00|5666.6|5660.6|5665.4|5659.4|5667.8|5661.8|5664.1|5658.1|14
1618971000000|2021-04-21 02:10:00|5665.6|5659.6|5669.6|5663.6|5670.2|5664.2|5664.6|5658.6|22
1618971300000|2021-04-21 02:15:00|5667.8|5661.8|5672.4|5666.4|5672.7|5666.7|5666.9|5660.9|5
1618971600000|2021-04-21 02:20:00|5671.1|5665.1|5668.4|5662.4|5672.6|5666.6|5666.9|5660.9|44
1618971900000|2021-04-21 02:25:00|5668.5|5662.5|5668.2|5662.2|5672.4|5666.4|5668|5662|5
1618972200000|2021-04-21 02:30:00|5668.8|5662.8|5666.9|5660.9|5673.5|5667.5|5666.4|5660.4|14
1618972500000|2021-04-21 02:35:00|5667.2|5661.2|5670.7|5664.7|5674.2|5668.2|5666.9|5660.9|18
1618972800000|2021-04-21 02:40:00|5670.5|5664.5|5669.3|5663.3|5670.9|5664.9|5665.7|5659.7|49
1618973100000|2021-04-21 02:45:00|5669.8|5663.8|5667.6|5661.6|5671.6|5665.6|5666.8|5660.8|5
1618973400000|2021-04-21 02:50:00|5667.5|5661.5|5673.6|5667.6|5674.4|5668.4|5667.3|5661.3|15
1618973700000|2021-04-21 02:55:00|5673.8|5667.8|5673.6|5667.6|5674.4|5668.4|5669.9|5663.9|6
1618974000000|2021-04-21 03:00:00|5673.4|5667.4|5677.2|5671.2|5679.5|5673.5|5673.1|5667.1|33
1618974300000|2021-04-21 03:05:00|5677.4|5671.4|5680.6|5674.6|5680.6|5674.6|5675.8|5669.8|32
1618974600000|2021-04-21 03:10:00|5680.8|5674.8|5685.6|5679.6|5686.1|5680.1|5680.4|5674.4|27
1618974900000|2021-04-21 03:15:00|5685.7|5679.7|5683.5|5677.5|5685.7|5679.7|5681.2|5675.2|19
1618975200000|2021-04-21 03:20:00|5683.9|5677.9|5685|5679|5685.8|5679.8|5681.8|5675.8|11
1618975500000|2021-04-21 03:25:00|5684.7|5678.7|5687.8|5681.8|5687.8|5681.8|5683.2|5677.2|29
1618975800000|2021-04-21 03:30:00|5688.1|5682.1|5691.6|5685.6|5692.1|5686.1|5687.1|5681.1|46
1618976100000|2021-04-21 03:35:00|5691|5685|5692.1|5686.1|5693.9|5687.9|5690.1|5684.1|9
1618976400000|2021-04-21 03:40:00|5692.9|5686.9|5691.5|5685.5|5692.9|5686.9|5689.9|5683.9|9
1618976700000|2021-04-21 03:45:00|5691.7|5685.7|5691.7|5685.7|5693|5687|5691|5685|9
1618977000000|2021-04-21 03:50:00|5691.3|5685.3|5693.2|5687.2|5693.2|5687.2|5690.7|5684.7|3
1618977300000|2021-04-21 03:55:00|5692.9|5686.9|5691.9|5685.9|5692.9|5686.9|5691.5|5685.5|39
1618977600000|2021-04-21 04:00:00|5692.9|5686.9|5694|5688|5695|5689|5691.3|5685.3|3
1618977900000|2021-04-21 04:05:00|5694.5|5688.5|5694.8|5688.8|5695.7|5689.7|5694.3|5688.3|3
1618978200000|2021-04-21 04:10:00|5695|5689|5695.4|5689.4|5697.1|5691.1|5694.8|5688.8|2
1618978500000|2021-04-21 04:15:00|5695.2|5689.2|5695|5689|5695.4|5689.4|5693.1|5687.1|3
1618978800000|2021-04-21 04:20:00|5694.8|5688.8|5691.6|5685.6|5694.8|5688.8|5690.9|5684.9|1
1618979100000|2021-04-21 04:25:00|5691.3|5685.3|5687.4|5681.4|5691.3|5685.3|5685.7|5679.7|9
1618979400000|2021-04-21 04:30:00|5687.1|5681.1|5684.6|5678.6|5687.1|5681.1|5683.7|5677.7|16
1618979700000|2021-04-21 04:35:00|5685.6|5679.6|5684.6|5678.6|5685.8|5679.8|5684.3|5678.3|3
1618980000000|2021-04-21 04:40:00|5684.4|5678.4|5685.6|5679.6|5686.8|5680.8|5684|5678|7
1618980300000|2021-04-21 04:45:00|5685.9|5679.9|5684.8|5678.8|5686.6|5680.6|5684.8|5678.8|1
1618980600000|2021-04-21 04:50:00|5685.1|5679.1|5689.4|5683.4|5689.4|5683.4|5685.1|5679.1|9
1618980900000|2021-04-21 04:55:00|5689.6|5683.6|5689.1|5683.1|5690.4|5684.4|5688.6|5682.6|10
1618981200000|2021-04-21 05:00:00|5689.2|5683.2|5688.4|5682.4|5690.7|5684.7|5687.1|5681.1|14
1618981500000|2021-04-21 05:05:00|5687.5|5681.5|5684.3|5678.3|5688.2|5682.2|5681.3|5675.3|9
1618981800000|2021-04-21 05:10:00|5683.7|5677.7|5681.8|5675.8|5684.3|5678.3|5681.3|5675.3|9
1618982100000|2021-04-21 05:15:00|5682.1|5676.1|5682.3|5676.3|5683.1|5677.1|5681.1|5675.1|0
1618982400000|2021-04-21 05:20:00|5683.1|5677.1|5684.3|5678.3|5684.8|5678.8|5681.8|5675.8|2
1618982700000|2021-04-21 05:25:00|5684.5|5678.5|5686.3|5680.3|5686.8|5680.8|5684.3|5678.3|2
1618983000000|2021-04-21 05:30:00|5686.6|5680.6|5690.1|5684.1|5693.3|5687.3|5686.6|5680.6|13
1618983300000|2021-04-21 05:35:00|5689.9|5683.9|5691.2|5685.2|5691.4|5685.4|5686.1|5680.1|16
1618983600000|2021-04-21 05:40:00|5693.4|5687.4|5692.4|5686.4|5693.4|5687.4|5689.7|5683.7|7
1618983900000|2021-04-21 05:45:00|5693.4|5687.4|5705.6|5699.6|5707.2|5701.2|5690.2|5684.2|23
1618984200000|2021-04-21 05:50:00|5704.9|5698.9|5703|5697|5705.2|5699.2|5699.5|5693.5|36
1618984500000|2021-04-21 05:55:00|5703.4|5697.4|5702.7|5696.7|5706.5|5700.5|5701.9|5695.9|21
1618984800000|2021-04-21 06:00:00|5702.2|5696.2|5707.7|5701.7|5707.9|5701.9|5700.9|5694.9|48
1618985100000|2021-04-21 06:05:00|5708|5702|5714.3|5708.3|5715.3|5709.3|5708|5702|45
1618985400000|2021-04-21 06:10:00|5714.6|5708.6|5718.7|5712.7|5720|5714|5714.1|5708.1|29
1618985700000|2021-04-21 06:15:00|5718.8|5712.8|5712.6|5706.6|5720.1|5714.1|5712.6|5706.6|22
1618986000000|2021-04-21 06:20:00|5712.8|5706.8|5713.7|5707.7|5714.8|5708.8|5711.8|5705.8|58
1618986300000|2021-04-21 06:25:00|5714.3|5708.3|5718.1|5712.1|5719.1|5713.1|5710.2|5704.2|35
1618986600000|2021-04-21 06:30:00|5718.3|5712.3|5729|5723|5729.5|5723.5|5717.6|5711.6|67
1618986900000|2021-04-21 06:35:00|5729.4|5723.4|5730.8|5724.8|5735.4|5729.4|5728.4|5722.4|55
1618987200000|2021-04-21 06:40:00|5732.4|5726.4|5743.7|5737.7|5745.2|5739.2|5731.6|5725.6|301
1618987500000|2021-04-21 06:45:00|5744.5|5738.5|5743.2|5737.2|5745.8|5739.8|5737.3|5731.3|60
1618987800000|2021-04-21 06:50:00|5743.5|5737.5|5747.7|5741.7|5749.5|5743.5|5742.5|5736.5|55
1618988100000|2021-04-21 06:55:00|5748.2|5742.2|5741.1|5735.1|5753.3|5747.3|5739.1|5733.1|37
1618988400000|2021-04-21 07:00:00|5741.3|5735.3|5738.9|5732.9|5741.9|5735.9|5737.6|5731.6|15
1618988700000|2021-04-21 07:05:00|5739.1|5733.1|5738.6|5732.6|5744|5738|5737.7|5731.7|29
1618989000000|2021-04-21 07:10:00|5738.9|5732.9|5739.9|5733.9|5742.3|5736.3|5736.9|5730.9|12
1618989300000|2021-04-21 07:15:00|5739.5|5733.5|5742.5|5736.5|5744|5738|5736.9|5730.9|90
1618989600000|2021-04-21 07:20:00|5741.5|5735.5|5736.5|5730.5|5742.5|5736.5|5735.4|5729.4|21
1618989900000|2021-04-21 07:25:00|5736.3|5730.3|5739.5|5733.5|5741.2|5735.2|5734.6|5728.6|29
1618990200000|2021-04-21 07:30:00|5739|5733|5741.4|5735.4|5743.9|5737.9|5738.7|5732.7|30
1618990500000|2021-04-21 07:35:00|5741.2|5735.2|5738|5732|5742.7|5736.7|5734.6|5728.6|135
1618990800000|2021-04-21 07:40:00|5738.3|5732.3|5741.8|5735.8|5742.3|5736.3|5736|5730|36
1618991100000|2021-04-21 07:45:00|5741.5|5735.5|5740.3|5734.3|5744.4|5738.4|5739.8|5733.8|18
1618991400000|2021-04-21 07:50:00|5741.3|5735.3|5747.4|5741.4|5749.6|5743.6|5740.8|5734.8|41
1618991700000|2021-04-21 07:55:00|5747.9|5741.9|5751.7|5745.7|5751.9|5745.9|5744.1|5738.1|24
1618992000000|2021-04-21 08:00:00|5751.1|5745.1|5753|5747|5754.5|5748.5|5747.9|5741.9|21
1618992300000|2021-04-21 08:05:00|5753.2|5747.2|5749.2|5743.2|5754.5|5748.5|5748.8|5742.8|20
1618992600000|2021-04-21 08:10:00|5749.5|5743.5|5747|5741|5750.7|5744.7|5744.4|5738.4|23
1618992900000|2021-04-21 08:15:00|5746.7|5740.7|5749.8|5743.8|5752.3|5746.3|5744.7|5738.7|22
1618993200000|2021-04-21 08:20:00|5752|5746|5754.8|5748.8|5762.1|5756.1|5750.5|5744.5|47
1618993500000|2021-04-21 08:25:00|5755.1|5749.1|5751.9|5745.9|5758|5752|5749.3|5743.3|27
1618993800000|2021-04-21 08:30:00|5752.4|5746.4|5752.5|5746.5|5754.8|5748.8|5751.1|5745.1|26
1618994100000|2021-04-21 08:35:00|5752.8|5746.8|5746.4|5740.4|5754|5748|5742.2|5736.2|45
1618994400000|2021-04-21 08:40:00|5747.1|5741.1|5743.9|5737.9|5749.7|5743.7|5742.9|5736.9|13
1618994700000|2021-04-21 08:45:00|5744.4|5738.4|5743.7|5737.7|5746.1|5740.1|5743|5737|14
1618995000000|2021-04-21 08:50:00|5743.5|5737.5|5742.7|5736.7|5747.2|5741.2|5742.2|5736.2|13
1618995300000|2021-04-21 08:55:00|5743|5737|5737.2|5731.2|5743|5737|5736|5730|31
1618995600000|2021-04-21 09:00:00|5736.9|5730.9|5735.5|5729.5|5738.4|5732.4|5735.3|5729.3|12
1618995900000|2021-04-21 09:05:00|5735.2|5729.2|5733.3|5727.3|5737|5731|5732.6|5726.6|26
1618996200000|2021-04-21 09:10:00|5733.5|5727.5|5735.3|5729.3|5736|5730|5732.6|5726.6|26
1618996500000|2021-04-21 09:15:00|5734.6|5728.6|5735.3|5729.3|5735.4|5729.4|5733.3|5727.3|10
1618996800000|2021-04-21 09:20:00|5734.9|5728.9|5737.5|5731.5|5739.1|5733.1|5734.9|5728.9|21
1618997100000|2021-04-21 09:25:00|5737.8|5731.8|5739.6|5733.6|5740.3|5734.3|5736.9|5730.9|11
1618997400000|2021-04-21 09:30:00|5739.8|5733.8|5733.2|5727.2|5739.8|5733.8|5732.5|5726.5|66
1618997700000|2021-04-21 09:35:00|5733|5727|5720.3|5714.3|5733|5727|5713.9|5707.9|45
1618998000000|2021-04-21 09:40:00|5720.8|5714.8|5723.4|5717.4|5724.4|5718.4|5714.9|5708.9|24
1618998300000|2021-04-21 09:45:00|5722.9|5716.9|5719.9|5713.9|5724.9|5718.9|5718.4|5712.4|12
1618998600000|2021-04-21 09:50:00|5720.4|5714.4|5711.7|5705.7|5720.4|5714.4|5711.4|5705.4|45
1618998900000|2021-04-21 09:55:00|5712|5706|5706.5|5700.5|5712.7|5706.7|5702.7|5696.7|54
1618999200000|2021-04-21 10:00:00|5707.5|5701.5|5705|5699|5708.9|5702.9|5704.2|5698.2|11
1618999500000|2021-04-21 10:05:00|5706|5700|5703.8|5697.8|5708.5|5702.5|5702.2|5696.2|22
1618999800000|2021-04-21 10:10:00|5704.4|5698.4|5702.5|5696.5|5707.5|5701.5|5701.5|5695.5|13
1619000100000|2021-04-21 10:15:00|5702.6|5696.6|5699.2|5693.2|5704.3|5698.3|5698.7|5692.7|22
1619000400000|2021-04-21 10:20:00|5698.9|5692.9|5697.1|5691.1|5701.3|5695.3|5697.1|5691.1|23
1619000700000|2021-04-21 10:25:00|5697.4|5691.4|5691|5685|5699.7|5693.7|5689.9|5683.9|41
1619001000000|2021-04-21 10:30:00|5691.4|5685.4|5692.2|5686.2|5693.4|5687.4|5690|5684|5
1619001300000|2021-04-21 10:35:00|5692.4|5686.4|5697.7|5691.7|5698.1|5692.1|5691.7|5685.7|16
1619001600000|2021-04-21 10:40:00|5698|5692|5701.9|5695.9|5701.9|5695.9|5696|5690|10
1619001900000|2021-04-21 10:45:00|5701.7|5695.7|5704.7|5698.7|5707.7|5701.7|5699.3|5693.3|70
1619002200000|2021-04-21 10:50:00|5705.2|5699.2|5705.7|5699.7|5708.4|5702.4|5705|5699|27
1619002500000|2021-04-21 10:55:00|5706.1|5700.1|5702.2|5696.2|5709.7|5703.7|5699.2|5693.2|18
1619002800000|2021-04-21 11:00:00|5703.4|5697.4|5699|5693|5705.9|5699.9|5699|5693|10
1619003100000|2021-04-21 11:05:00|5698.8|5692.8|5699|5693|5699.4|5693.4|5695.8|5689.8|19
1619003400000|2021-04-21 11:10:00|5699.2|5693.2|5699|5693|5703|5697|5699|5693|19
1619003700000|2021-04-21 11:15:00|5699.1|5693.1|5688.5|5682.5|5699.1|5693.1|5686.8|5680.8|41
1619004000000|2021-04-21 11:20:00|5688.3|5682.3|5690.8|5684.8|5692.7|5686.7|5688|5682|14
1619004300000|2021-04-21 11:25:00|5691.6|5685.6|5684.4|5678.4|5691.6|5685.6|5684.4|5678.4|24
1619004600000|2021-04-21 11:30:00|5684|5678|5687.3|5681.3|5687.7|5681.7|5683.5|5677.5|12
1619004900000|2021-04-21 11:35:00|5687.1|5681.1|5687.9|5681.9|5692.8|5686.8|5682.7|5676.7|23
1619005200000|2021-04-21 11:40:00|5688.4|5682.4|5694.7|5688.7|5697.3|5691.3|5688.4|5682.4|50
1619005500000|2021-04-21 11:45:00|5694.4|5688.4|5697.4|5691.4|5702.4|5696.4|5694.3|5688.3|58
1619005800000|2021-04-21 11:50:00|5697.2|5691.2|5706.9|5700.9|5706.9|5700.9|5695.9|5689.9|34
1619006100000|2021-04-21 11:55:00|5707.2|5701.2|5709.4|5703.4|5710.4|5704.4|5706.5|5700.5|30
1619006400000|2021-04-21 12:00:00|5709.2|5703.2|5704|5698|5710.4|5704.4|5702.5|5696.5|35
1619006700000|2021-04-21 12:05:00|5705|5699|5696.6|5690.6|5705|5699|5696.1|5690.1|49
1619007000000|2021-04-21 12:10:00|5695.8|5689.8|5695.5|5689.5|5698.6|5692.6|5693.5|5687.5|83
1619007300000|2021-04-21 12:15:00|5694.7|5688.7|5676.8|5670.8|5694.7|5688.7|5675.9|5669.9|99
1619007600000|2021-04-21 12:20:00|5676.6|5670.6|5652.9|5646.9|5677.9|5671.9|5652.1|5645.1|100
1619007900000|2021-04-21 12:25:00|5652.6|5646.6|5643.8|5637.8|5654.9|5648.9|5641.9|5635.9|89
1619008200000|2021-04-21 12:30:00|5645.1|5639.1|5642.4|5636.4|5651.8|5645.8|5637.4|5631.4|100
1619008500000|2021-04-21 12:35:00|5641.9|5635.9|5652.4|5646.4|5655.1|5649.1|5641.9|5635.1|71
1619008800000|2021-04-21 12:40:00|5652.8|5646.8|5663.7|5657.7|5664.3|5658.3|5651.4|5645.4|75
1619011800000|2021-04-21 13:30:00|5668.6|5662.6|5689.2|5683.2|5690.9|5684.9|5663.7|5657.7|533
1619012100000|2021-04-21 13:35:00|5690|5684|5708.4|5702.4|5710.9|5704.9|5687.9|5681.9|386
1619012400000|2021-04-21 13:40:00|5708.1|5702.1|5730.8|5724.8|5734|5728|5708.1|5702.1|704
1619012700000|2021-04-21 13:45:00|5730.5|5724.5|5730|5724|5747.5|5741.5|5726.3|5720.3|353
1619013000000|2021-04-21 13:50:00|5729.7|5723.7|5736.7|5730.7|5744.9|5738.9|5729.7|5723.7|301
1619013300000|2021-04-21 13:55:00|5736.5|5730.5|5743.2|5737.2|5750.4|5744.4|5736.2|5730.2|268
1619013600000|2021-04-21 14:00:00|5744.5|5738.5|5754|5748|5757.8|5751.8|5744.4|5738.4|365
1619013900000|2021-04-21 14:05:00|5754.3|5748.3|5744.6|5738.6|5754.8|5748.8|5740.1|5734.1|162
1619014200000|2021-04-21 14:10:00|5744.2|5738.2|5746.5|5740.5|5747.9|5741.9|5740|5734|191
1619014500000|2021-04-21 14:15:00|5747.4|5741.4|5769.6|5763.6|5780.1|5774.1|5744.8|5738.8|507
1619014800000|2021-04-21 14:20:00|5770.1|5764.1|5771|5765|5778.3|5772.3|5754.4|5748.4|234
1619015100000|2021-04-21 14:25:00|5770.9|5764.9|5767.1|5761.1|5779.4|5773.4|5758.2|5752.2|371
1619015400000|2021-04-21 14:30:00|5766.9|5760.9|5756.2|5750.2|5776.4|5770.4|5751.1|5745.1|293
1619015700000|2021-04-21 14:35:00|5755.9|5749.9|5767.7|5761.7|5767.7|5761.7|5751.4|5745.4|161
1619016000000|2021-04-21 14:40:00|5767.9|5761.9|5773|5767|5776.7|5770.7|5765.8|5759.8|138
1619016300000|2021-04-21 14:45:00|5774|5768|5768.7|5762.7|5777.5|5771.5|5760.9|5754.9|170
1619016600000|2021-04-21 14:50:00|5769.5|5763.5|5781.7|5775.7|5782.5|5776.5|5769.5|5763.5|208
1619016900000|2021-04-21 14:55:00|5782.2|5776.2|5787|5781|5787.5|5781.5|5779|5773|287
1619017200000|2021-04-21 15:00:00|5787.5|5781.5|5797.7|5791.7|5800.2|5794.2|5787.1|5781.1|298
1619017500000|2021-04-21 15:05:00|5796.8|5790.8|5780.4|5774.4|5799.7|5793.7|5780|5774|222
1619017800000|2021-04-21 15:10:00|5780.7|5774.7|5779.5|5773.5|5786|5780|5779.2|5773.2|144
1619018100000|2021-04-21 15:15:00|5780|5774|5781|5775|5781.2|5775.2|5778.5|5772.5|118
1619018400000|2021-04-21 15:20:00|5781.5|5775.5|5785.8|5779.8|5787.8|5781.8|5781.5|5775.5|72
1619018700000|2021-04-21 15:25:00|5785|5779|5797.5|5791.5|5799.4|5793.4|5778.3|5772.3|220
1619019000000|2021-04-21 15:30:00|5797.3|5791.3|5801.8|5795.8|5808.6|5802.6|5794.8|5788.8|260
1619019300000|2021-04-21 15:35:00|5801.6|5795.6|5805.9|5799.9|5810.6|5804.6|5795.6|5789.6|138
1619019600000|2021-04-21 15:40:00|5806.1|5800.1|5805.9|5799.9|5807.7|5801.7|5797.2|5791.2|98
1619019900000|2021-04-21 15:45:00|5806.7|5800.7|5805.2|5799.2|5808.9|5802.9|5803.7|5797.7|99
1619020200000|2021-04-21 15:50:00|5804.7|5798.7|5816.3|5810.3|5822.1|5816.1|5800.4|5794.4|458
1619020500000|2021-04-21 15:55:00|5816.8|5810.8|5809.7|5803.7|5819.5|5813.5|5801.4|5795.4|285
1619020800000|2021-04-21 16:00:00|5809.8|5803.8|5814.3|5808.3|5817.8|5811.8|5809.7|5803.7|183
1619021100000|2021-04-21 16:05:00|5814.5|5808.5|5802.1|5796.1|5821.7|5815.7|5798.8|5792.8|246
1619021400000|2021-04-21 16:10:00|5802.3|5796.3|5805.4|5799.4|5806.2|5800.2|5799.8|5793.8|83
1619021700000|2021-04-21 16:15:00|5805.1|5799.1|5819.8|5813.8|5823.4|5817.4|5803.8|5797.8|361
1619022000000|2021-04-21 16:20:00|5821.1|5815.1|5823.3|5817.3|5829.8|5823.8|5820.6|5814.6|172
1619022300000|2021-04-21 16:25:00|5823.8|5817.8|5818.8|5812.8|5825.3|5819.3|5814.9|5808.9|75
1619022600000|2021-04-21 16:30:00|5821.1|5815.1|5827.1|5821.1|5827.7|5821.7|5819.5|5813.5|173
1619022900000|2021-04-21 16:35:00|5827.7|5821.7|5822.7|5816.7|5830.5|5824.5|5822.2|5816.2|108
1619023200000|2021-04-21 16:40:00|5822.2|5816.2|5814.9|5808.9|5823|5817|5810.4|5804.4|176
1619023500000|2021-04-21 16:45:00|5814.7|5808.7|5817.4|5811.4|5818|5812|5812.7|5806.7|89
1619023800000|2021-04-21 16:50:00|5817.9|5811.9|5814.7|5808.7|5819.6|5813.6|5814.5|5808.5|116
1619024100000|2021-04-21 16:55:00|5815|5809|5817.5|5811.5|5818.9|5812.9|5812.7|5806.7|75
1619024400000|2021-04-21 17:00:00|5817.7|5811.7|5823.3|5817.3|5823.8|5817.8|5815.4|5809.4|75
1619024700000|2021-04-21 17:05:00|5823|5817|5810|5804|5828|5822|5808.3|5802.3|128
1619025000000|2021-04-21 17:10:00|5810.3|5804.3|5819.5|5813.5|5820.6|5814.6|5807.6|5801.6|133
1619025300000|2021-04-21 17:15:00|5819|5813|5825.1|5819.1|5825.5|5819.5|5815|5809|298
1619025600000|2021-04-21 17:20:00|5824.6|5818.6|5823.9|5817.9|5825.5|5819.5|5816.9|5810.9|332
1619025900000|2021-04-21 17:25:00|5823.6|5817.6|5824|5818|5824.6|5818.6|5819.4|5813.4|124
1619026200000|2021-04-21 17:30:00|5822.1|5816.1|5827.4|5821.4|5827.4|5821.4|5821.1|5815.1|234
1619026500000|2021-04-21 17:35:00|5827.5|5821.5|5825.8|5819.8|5827.7|5821.7|5823.8|5817.8|157
1619026800000|2021-04-21 17:40:00|5825.5|5819.5|5823.3|5817.3|5826|5820|5819|5813|124
1619027100000|2021-04-21 17:45:00|5823|5817|5821.8|5815.8|5827|5821|5820.7|5814.7|242
1619027400000|2021-04-21 17:50:00|5822|5816|5819|5813|5823.3|5817.3|5818|5812|211
1619027700000|2021-04-21 17:55:00|5818.7|5812.7|5821|5815|5823.9|5817.9|5817.3|5811.3|322
1619028000000|2021-04-21 18:00:00|5821.3|5815.3|5819.2|5813.2|5821.8|5815.8|5816.2|5810.2|323
1619028300000|2021-04-21 18:05:00|5819.4|5813.4|5820.1|5814.1|5828.7|5822.7|5818|5812|477
1619028600000|2021-04-21 18:10:00|5819.8|5813.8|5814.3|5808.3|5821.2|5815.2|5794|5788|973
1619028900000|2021-04-21 18:15:00|5814.6|5808.6|5808.1|5802.1|5815.8|5809.8|5805.8|5799.8|406
1619049600000|2021-04-22 00:00:00|5815.9|5809.9|5830.3|5824.3|5834.8|5828.8|5810.6|5804.6|51
1619049900000|2021-04-22 00:05:00|5828.3|5822.3|5822.9|5816.9|5829.1|5823.1|5821.4|5815.4|92
1619050200000|2021-04-22 00:10:00|5822.5|5816.5|5816.4|5810.4|5822.5|5816.5|5815.3|5809.3|16
1619050500000|2021-04-22 00:15:00|5817.1|5811.1|5819.7|5813.7|5825.9|5819.9|5817.1|5811.1|11
1619050800000|2021-04-22 00:20:00|5819.2|5813.2|5826.1|5820.1|5826.4|5820.4|5819.1|5813.1|18
1619051100000|2021-04-22 00:25:00|5825.6|5819.6|5830.9|5824.9|5832.2|5826.2|5824.3|5818.3|37
1619051400000|2021-04-22 00:30:00|5831.2|5825.2|5830.6|5824.6|5832.1|5826.1|5830.4|5824.4|13
1619051700000|2021-04-22 00:35:00|5830.9|5824.9|5827.2|5821.2|5831.1|5825.1|5826|5820|5
1619052000000|2021-04-22 00:40:00|5827.4|5821.4|5830.7|5824.7|5834.1|5828.1|5827.4|5821.4|20
1619052300000|2021-04-22 00:45:00|5830.2|5824.2|5828.9|5822.9|5830.2|5824.2|5826.4|5820.4|7
1619052600000|2021-04-22 00:50:00|5829.4|5823.4|5837|5831|5839.2|5833.2|5829.4|5823.4|68
1619052900000|2021-04-22 00:55:00|5836.5|5830.5|5847.7|5841.7|5847.9|5841.9|5835.2|5829.2|49
1619053200000|2021-04-22 01:00:00|5847.4|5841.4|5845.2|5839.2|5851|5845|5840.9|5834.9|39
1619053500000|2021-04-22 01:05:00|5845.3|5839.3|5871.1|5865.1|5874.8|5868.8|5843.7|5837.7|68
1619053800000|2021-04-22 01:10:00|5871|5865|5882.2|5876.2|5885.3|5879.3|5869|5863|35
1619054100000|2021-04-22 01:15:00|5882.3|5876.3|5883|5877|5883.8|5877.8|5877.8|5871.8|47
1619054400000|2021-04-22 01:20:00|5882.8|5876.8|5881.7|5875.7|5883.8|5877.8|5877.9|5871.9|21
1619054700000|2021-04-22 01:25:00|5881.4|5875.4|5884.3|5878.3|5884.3|5878.3|5877.8|5871.8|18
1619055000000|2021-04-22 01:30:00|5884.4|5878.4|5894.4|5888.4|5896.2|5890.2|5884.4|5878.4|103
1619055300000|2021-04-22 01:35:00|5894.2|5888.2|5895.2|5889.2|5896.7|5890.7|5890.1|5884.1|33
1619055600000|2021-04-22 01:40:00|5894.9|5888.9|5892.5|5886.5|5897.2|5891.2|5890|5884|42
1619055900000|2021-04-22 01:45:00|5892.2|5886.2|5889.8|5883.8|5892.2|5886.2|5884.5|5878.5|35
1619056200000|2021-04-22 01:50:00|5889.5|5883.5|5887.1|5881.1|5890|5884|5883.8|5877.8|35
1619056500000|2021-04-22 01:55:00|5886.5|5880.5|5882.4|5876.4|5888.8|5882.8|5879.3|5873.3|28
1619056800000|2021-04-22 02:00:00|5882.2|5876.2|5889.1|5883.1|5890.7|5884.7|5879.7|5873.7|23
1619057100000|2021-04-22 02:05:00|5889.4|5883.4|5895|5889|5898.4|5892.4|5888.4|5882.4|23
1619057400000|2021-04-22 02:10:00|5894.5|5888.5|5898.4|5892.4|5898.7|5892.7|5891.4|5885.4|7
1619057700000|2021-04-22 02:15:00|5898.7|5892.7|5904|5898|5904.2|5898.2|5893.5|5887.5|21
1619058000000|2021-04-22 02:20:00|5902.2|5896.2|5904.3|5898.3|5906.5|5900.5|5902|5896|17
1619058300000|2021-04-22 02:25:00|5902.7|5896.7|5904.3|5898.3|5904.3|5898.3|5901.5|5895.5|4
1619058600000|2021-04-22 02:30:00|5904.7|5898.7|5911.5|5905.5|5911.5|5905.5|5903.2|5897.2|31
1619058900000|2021-04-22 02:35:00|5911.9|5905.9|5908.3|5902.3|5913.5|5907.5|5906.5|5900.5|21
1619059200000|2021-04-22 02:40:00|5907.8|5901.8|5901.3|5895.3|5907.8|5901.8|5900.5|5894.5|12
1619059500000|2021-04-22 02:45:00|5901|5895|5897.3|5891.3|5903.5|5897.5|5896.8|5890.8|21
1619059800000|2021-04-22 02:50:00|5897.5|5891.5|5897.8|5891.8|5903.5|5897.5|5897.3|5891.3|21
1619060100000|2021-04-22 02:55:00|5898.5|5892.5|5890.4|5884.4|5898.5|5892.5|5888.8|5882.8|24
1619060400000|2021-04-22 03:00:00|5890.9|5884.9|5889.3|5883.3|5894.3|5888.3|5885.7|5879.7|74
1619060700000|2021-04-22 03:05:00|5889.1|5883.1|5893.4|5887.4|5894.2|5888.2|5888.4|5882.4|30
1619061000000|2021-04-22 03:10:00|5892.9|5886.9|5895.4|5889.4|5895.7|5889.7|5892.6|5886.6|5
1619061300000|2021-04-22 03:15:00|5895.9|5889.9|5893.5|5887.5|5895.9|5889.9|5892.7|5886.7|2
1619061600000|2021-04-22 03:20:00|5893.2|5887.2|5894|5888|5896.2|5890.2|5892.3|5886.3|12
1619061900000|2021-04-22 03:25:00|5893.7|5887.7|5895.2|5889.2|5895.7|5889.7|5892.8|5886.8|2
1619062200000|2021-04-22 03:30:00|5895|5889|5892.3|5886.3|5895.2|5889.2|5890.8|5884.8|52
1619062500000|2021-04-22 03:35:00|5892.1|5886.1|5889|5883|5892.3|5886.3|5888.8|5882.8|17
1619062800000|2021-04-22 03:40:00|5889.1|5883.1|5888.9|5882.9|5890.5|5884.5|5888.4|5882.4|2
1619063100000|2021-04-22 03:45:00|5889.3|5883.3|5887.1|5881.1|5890.1|5884.1|5887.1|5881.1|17
1619063400000|2021-04-22 03:50:00|5887.2|5881.2|5884.9|5878.9|5887.9|5881.9|5881.7|5875.7|6
1619063700000|2021-04-22 03:55:00|5885.4|5879.4|5884.2|5878.2|5885.4|5879.4|5883.5|5877.5|0
1619064000000|2021-04-22 04:00:00|5884|5878|5887.2|5881.2|5888.7|5882.7|5884|5878|15
1619064300000|2021-04-22 04:05:00|5887.3|5881.3|5886.1|5880.1|5888.2|5882.2|5886|5880|5
1619064600000|2021-04-22 04:10:00|5887|5881|5886.8|5880.8|5888.8|5882.8|5886.8|5880.8|5
1619064900000|2021-04-22 04:15:00|5887|5881|5884.7|5878.7|5887.3|5881.3|5884.5|5878.5|3
1619065200000|2021-04-22 04:20:00|5883.5|5877.5|5882.5|5876.5|5884.5|5878.5|5882.3|5876.3|27
1619065500000|2021-04-22 04:25:00|5881.9|5875.9|5883.3|5877.3|5884|5878|5881.8|5875.8|8
1619065800000|2021-04-22 04:30:00|5883.8|5877.8|5882.4|5876.4|5884.6|5878.6|5882.4|5876.4|12
1619066100000|2021-04-22 04:35:00|5882.6|5876.6|5883.1|5877.1|5883.4|5877.4|5882.4|5876.4|2
1619066400000|2021-04-22 04:40:00|5883.4|5877.4|5883.6|5877.6|5884.4|5878.4|5882.7|5876.7|1
1619066700000|2021-04-22 04:45:00|5883.9|5877.9|5882.4|5876.4|5884.1|5878.1|5882.4|5876.4|1
1619067000000|2021-04-22 04:50:00|5882.9|5876.9|5888.7|5882.7|5889.4|5883.4|5882.9|5876.9|0
1619067300000|2021-04-22 04:55:00|5888.5|5882.5|5892.7|5886.7|5894.7|5888.7|5888.5|5882.5|7
1619067600000|2021-04-22 05:00:00|5892.2|5886.2|5889.1|5883.1|5892.2|5886.2|5888.1|5882.1|0
1619067900000|2021-04-22 05:05:00|5888.8|5882.8|5891.8|5885.8|5892.3|5886.3|5888.6|5882.6|27
1619068200000|2021-04-22 05:10:00|5891.6|5885.6|5891.6|5885.6|5892.4|5886.4|5891.1|5885.1|3
1619068500000|2021-04-22 05:15:00|5891|5885|5891.3|5885.3|5892.3|5886.3|5890.4|5884.4|7
1619068800000|2021-04-22 05:20:00|5891.8|5885.8|5891.7|5885.7|5892.8|5886.8|5890.4|5884.4|4
1619069100000|2021-04-22 05:25:00|5890.7|5884.7|5892.7|5886.7|5892.9|5886.9|5890.4|5884.4|3
1619069400000|2021-04-22 05:30:00|5892.9|5886.9|5885.5|5879.5|5893.2|5887.2|5885.5|5879.5|22
1619069700000|2021-04-22 05:35:00|5885.2|5879.2|5892|5886|5893|5887|5885.2|5879.2|29
1619070000000|2021-04-22 05:40:00|5891.9|5885.9|5890.2|5884.2|5893.9|5887.9|5888.9|5882.9|8
1619070300000|2021-04-22 05:45:00|5890.5|5884.5|5884.8|5878.8|5890.5|5884.5|5883|5877|29
1619070600000|2021-04-22 05:50:00|5885.7|5879.7|5886.5|5880.5|5888|5882|5885.7|5879.7|14
1619070900000|2021-04-22 05:55:00|5886.7|5880.7|5886.8|5880.8|5886.8|5880.8|5885.6|5879.6|23
1619071200000|2021-04-22 06:00:00|5886.5|5880.5|5886.1|5880.1|5889.1|5883.1|5886|5880|13
1619071500000|2021-04-22 06:05:00|5885.9|5879.9|5887.3|5881.3|5887.9|5881.9|5882.4|5876.4|15
1619071800000|2021-04-22 06:10:00|5887.9|5881.9|5885.1|5879.1|5887.9|5881.9|5883.2|5877.2|6
1619072100000|2021-04-22 06:15:00|5884.8|5878.8|5883.4|5877.4|5885.6|5879.6|5882.9|5876.9|3
1619072400000|2021-04-22 06:20:00|5883.5|5877.5|5900.5|5894.5|5902.7|5896.7|5883.4|5877.4|29
1619072700000|2021-04-22 06:25:00|5900.4|5894.4|5909.3|5903.3|5909.4|5903.4|5900.4|5894.4|11
1619073000000|2021-04-22 06:30:00|5909.2|5903.2|5922.5|5916.5|5931.8|5925.8|5908.7|5902.7|159
1619073300000|2021-04-22 06:35:00|5922.8|5916.8|5932.5|5926.5|5937.1|5931.1|5922.8|5916.8|78
1619073600000|2021-04-22 06:40:00|5931.6|5925.6|5935.3|5929.3|5937|5931|5930.3|5924.3|29
1619073900000|2021-04-22 06:45:00|5935.5|5929.5|5948.3|5942.3|5951.6|5945.6|5935.5|5929.5|63
1619074200000|2021-04-22 06:50:00|5948.4|5942.4|5945.3|5939.3|5955.4|5947.6|5944.6|5938.6|15
1619074500000|2021-04-22 06:55:00|5945.6|5939.6|5940.2|5934.2|5946.4|5940.4|5939.9|5933.9|17
1619074800000|2021-04-22 07:00:00|5940.1|5934.1|5942.9|5936.9|5945.4|5939.4|5939.9|5933.9|6
1619075100000|2021-04-22 07:05:00|5943.4|5937.4|5951.4|5945.4|5951.5|5945.5|5943.4|5937.4|35
1619075400000|2021-04-22 07:10:00|5950.4|5944.4|5951.3|5945.3|5953.4|5947.4|5947.5|5941.5|15
1619075700000|2021-04-22 07:15:00|5951|5945|5948|5942|5951|5945|5947.8|5941.8|21
1619076000000|2021-04-22 07:20:00|5948.3|5942.3|5954|5948|5954.3|5948.3|5946.5|5940.5|21
1619076300000|2021-04-22 07:25:00|5953.5|5947.5|5956.8|5950.8|5957.3|5951.3|5949.3|5943.3|16
1619076600000|2021-04-22 07:30:00|5956.3|5950.3|5957.8|5951.8|5958.3|5952.3|5954.1|5948.1|30
1619076900000|2021-04-22 07:35:00|5957.5|5951.5|5956.8|5950.8|5961.8|5955.8|5956.1|5950.1|90
1619077200000|2021-04-22 07:40:00|5956.6|5950.6|5959.8|5953.8|5962.6|5956.6|5955.9|5949.9|19
1619077500000|2021-04-22 07:45:00|5959.6|5953.6|5956.6|5950.6|5962.4|5956.4|5956.4|5950.4|2
1619077800000|2021-04-22 07:50:00|5956.7|5950.7|5955.2|5949.2|5957.2|5951.2|5955.2|5949.2|45
1619078100000|2021-04-22 07:55:00|5956|5950|5956|5950|5957.9|5951.9|5955|5949|50
1619078400000|2021-04-22 08:00:00|5955.7|5949.7|5955.5|5949.5|5957|5951|5954.5|5948.5|21
1619078700000|2021-04-22 08:05:00|5954.5|5948.5|5952.8|5946.8|5954.5|5948.5|5945.8|5939.8|67
1619079000000|2021-04-22 08:10:00|5954.2|5948.2|5941|5935|5954.2|5948.2|5940.7|5934.7|45
1619079300000|2021-04-22 08:15:00|5942|5936|5936.6|5930.6|5943.5|5937.5|5934|5928|79
1619079600000|2021-04-22 08:20:00|5935.8|5929.8|5937.4|5931.4|5937.5|5931.5|5926.9|5920.9|96
1619079900000|2021-04-22 08:25:00|5938.4|5932.4|5934.9|5928.9|5939.3|5933.3|5931.1|5925.1|38
1619080200000|2021-04-22 08:30:00|5934.6|5928.6|5937.2|5931.2|5942.1|5936.1|5934.6|5928.6|111
1619080500000|2021-04-22 08:35:00|5937.6|5931.6|5928.4|5922.4|5940.6|5934.6|5927|5921|36
1619080800000|2021-04-22 08:40:00|5928|5922|5931.2|5925.2|5931.2|5925.2|5926.4|5920.4|12
1619081100000|2021-04-22 08:45:00|5929.7|5923.7|5930.2|5924.2|5934|5928|5927.5|5921.5|21
1619081400000|2021-04-22 08:50:00|5930|5924|5929|5923|5930.3|5924.3|5926.3|5920.3|10
1619081700000|2021-04-22 08:55:00|5927|5921|5929.3|5923.3|5930.5|5924.5|5926.8|5920.8|25
1619082000000|2021-04-22 09:00:00|5928.9|5922.9|5929.6|5923.6|5932.4|5926.4|5925.9|5919.9|41
1619082300000|2021-04-22 09:05:00|5928.9|5922.9|5928.6|5922.6|5930.8|5924.8|5926.1|5920.1|30
1619082600000|2021-04-22 09:10:00|5928.9|5922.9|5936.2|5930.2|5936.2|5930.2|5927.4|5921.4|14
1619082900000|2021-04-22 09:15:00|5936.1|5930.1|5933.9|5927.9|5936.6|5930.6|5933.4|5927.4|10
1619083200000|2021-04-22 09:20:00|5934.5|5928.5|5934.4|5928.4|5936.2|5930.2|5932.9|5926.9|6
1619083500000|2021-04-22 09:25:00|5934|5928|5935.3|5929.3|5939.5|5933.5|5934|5928|44
1619083800000|2021-04-22 09:30:00|5934.5|5928.5|5936.8|5930.8|5937.5|5931.5|5933.2|5927.2|6
1619084100000|2021-04-22 09:35:00|5937.2|5931.2|5934.3|5928.3|5939.8|5933.8|5933.5|5927.5|15
1619084400000|2021-04-22 09:40:00|5934.1|5928.1|5935.3|5929.3|5940|5934|5933.1|5927.1|17
1619084700000|2021-04-22 09:45:00|5936|5930|5936.4|5930.4|5939.4|5933.4|5933.3|5927.3|11
1619085000000|2021-04-22 09:50:00|5936.6|5930.6|5944.4|5938.4|5944.4|5938.4|5935.3|5929.3|11
1619085300000|2021-04-22 09:55:00|5944.1|5938.1|5953.7|5947.7|5953.7|5947.7|5943.4|5937.4|69
1619085600000|2021-04-22 10:00:00|5953.2|5947.2|5962.4|5956.4|5962.4|5956.4|5951.9|5945.9|106
1619085900000|2021-04-22 10:05:00|5962.8|5956.8|5951.2|5945.2|5962.8|5956.8|5949.7|5943.7|62
1619086200000|2021-04-22 10:10:00|5951.1|5945.1|5944.5|5938.5|5952.2|5946.2|5943|5937|22
1619086500000|2021-04-22 10:15:00|5945|5939|5941.7|5935.7|5945.9|5939.9|5940.7|5934.7|29
1619086800000|2021-04-22 10:20:00|5941.5|5935.5|5942.7|5936.7|5945.2|5939.2|5941|5935|22
1619087100000|2021-04-22 10:25:00|5941.9|5935.9|5946.5|5940.5|5948.3|5942.3|5941.9|5935.9|12
1619087400000|2021-04-22 10:30:00|5945.8|5939.8|5951.3|5945.3|5952.1|5946.1|5945.3|5939.3|9
1619087700000|2021-04-22 10:35:00|5951|5945|5954.8|5948.8|5955.3|5949.3|5949.8|5943.8|114
1619088000000|2021-04-22 10:40:00|5955.1|5949.1|5947.3|5941.3|5955.1|5949.1|5946.6|5940.6|94
1619088300000|2021-04-22 10:45:00|5947.4|5941.4|5943.3|5937.3|5948.3|5942.3|5942.6|5936.6|71
1619088600000|2021-04-22 10:50:00|5943.8|5937.8|5941.3|5935.3|5944.1|5938.1|5938.9|5932.9|43
1619088900000|2021-04-22 10:55:00|5941.1|5935.1|5945.1|5939.1|5945.1|5939.1|5940.3|5934.3|39
1619089200000|2021-04-22 11:00:00|5944.2|5938.2|5933.9|5927.9|5944.4|5938.4|5929.7|5923.7|90
1619089500000|2021-04-22 11:05:00|5934|5928|5938.2|5932.2|5939.7|5933.7|5934|5928|38
1619089800000|2021-04-22 11:10:00|5938.5|5932.5|5934.5|5928.5|5939.2|5933.2|5933.9|5927.9|15
1619090100000|2021-04-22 11:15:00|5935.2|5929.2|5938.5|5932.5|5939.8|5933.8|5935.2|5929.2|56
1619090400000|2021-04-22 11:20:00|5938.6|5932.6|5940.1|5934.1|5942.8|5936.8|5938.3|5932.3|39
1619090700000|2021-04-22 11:25:00|5939.6|5933.6|5939.3|5933.3|5941.3|5935.3|5939.1|5933.1|1
1619091000000|2021-04-22 11:30:00|5939.1|5933.1|5938.6|5932.6|5939.1|5933.1|5935.9|5929.9|10
1619091300000|2021-04-22 11:35:00|5938.2|5932.2|5937.6|5931.6|5939.6|5933.6|5933.2|5927.2|25
1619091600000|2021-04-22 11:40:00|5940.6|5934.6|5938.4|5932.4|5945.2|5939.2|5936.6|5930.6|73
1619091900000|2021-04-22 11:45:00|5938.7|5932.7|5944|5938|5946.2|5940.2|5938.7|5932.7|18
1619092200000|2021-04-22 11:50:00|5944.3|5938.3|5944.7|5938.7|5946.7|5940.7|5942.9|5936.9|45
1619092500000|2021-04-22 11:55:00|5944.3|5938.3|5941.8|5935.8|5946.3|5940.3|5941.8|5935.8|26
1619092800000|2021-04-22 12:00:00|5941.6|5935.6|5943.3|5937.3|5943.3|5937.3|5938|5932|12
1619093100000|2021-04-22 12:05:00|5942.8|5936.8|5943.8|5937.8|5946.5|5940.5|5942.3|5936.3|28
1619093400000|2021-04-22 12:10:00|5944|5938|5935.1|5929.1|5944.6|5938.6|5934.9|5928.9|53
1619093700000|2021-04-22 12:15:00|5934.9|5928.9|5927.3|5921.3|5938.9|5932.9|5922.9|5916.9|130
1619094000000|2021-04-22 12:20:00|5928.1|5922.1|5920.1|5914.1|5928.6|5922.6|5920.1|5914.1|73
1619094300000|2021-04-22 12:25:00|5920.4|5914.4|5919.7|5913.7|5921.2|5915.2|5917.6|5911.6|85
1619094600000|2021-04-22 12:30:00|5918.7|5912.7|5920.4|5914.4|5922.1|5916.1|5917.1|5911.1|163
1619094900000|2021-04-22 12:35:00|5920.9|5914.9|5913.4|5907.4|5921.4|5915.4|5905.7|5899.7|181
1619095200000|2021-04-22 12:40:00|5913.2|5907.2|5922|5916|5923.7|5917.7|5912.2|5906.2|76
1619098200000|2021-04-22 13:30:00|5933.8|5927.8|5919.3|5913.3|5951.4|5945.4|5919.2|5913.2|511
1619098500000|2021-04-22 13:35:00|5919.9|5913.9|5919.2|5913.2|5926.2|5920.2|5915.5|5909.5|260
1619098800000|2021-04-22 13:40:00|5921.2|5915.2|5937.5|5931.5|5944.7|5938.7|5920.5|5914.5|273
1619099100000|2021-04-22 13:45:00|5937.8|5931.8|5939.2|5933.2|5946|5940|5937.3|5931.3|182
1619099400000|2021-04-22 13:50:00|5939.5|5933.5|5942.8|5936.8|5947.8|5941.8|5935.2|5929.2|258
1619099700000|2021-04-22 13:55:00|5942.3|5936.3|5947.4|5941.4|5951.4|5945.4|5936.8|5930.8|280
1619100000000|2021-04-22 14:00:00|5947.8|5941.8|5946.3|5940.3|5955.6|5949.6|5938.4|5932.4|209
1619100300000|2021-04-22 14:05:00|5946.1|5940.1|5948.1|5942.1|5951.1|5945.1|5944.8|5938.8|152
1619100600000|2021-04-22 14:10:00|5948.2|5942.2|5969.1|5963.1|5970.1|5964.1|5948.2|5942.2|425
1619100900000|2021-04-22 14:15:00|5969.2|5963.2|5967.7|5961.7|5972.9|5966.9|5964.4|5958.4|433
1619101200000|2021-04-22 14:20:00|5967.6|5961.6|5973.6|5967.6|5981.7|5975.7|5966.7|5960.7|537
1619101500000|2021-04-22 14:25:00|5973.7|5967.7|5994.1|5988.1|5994.1|5988.1|5968.6|5962.6|1169
1619101800000|2021-04-22 14:30:00|5993.8|5987.8|6037.2|6031.2|6045.2|6039.2|5993.1|5987.1|1172
1619102100000|2021-04-22 14:35:00|6037.6|6031.6|6057.7|6051.7|6059.4|6053.4|6036.2|6030.2|705
1619102400000|2021-04-22 14:40:00|6053.4|6047.4|6057.7|6051.7|6059.3|6053.3|6042.5|6036.5|561
1619102700000|2021-04-22 14:45:00|6057|6051|6057.7|6051.7|6059.3|6053.3|6049.4|6043.4|297
1619103000000|2021-04-22 14:50:00|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|487
1619103300000|2021-04-22 14:55:00|6059.3|6053.3|6044.4|6038.4|6059.3|6053.3|6041.8|6035.8|192
1619103600000|2021-04-22 15:00:00|6044.7|6038.7|6036.8|6030.8|6046.7|6040.7|6035.1|6029.1|340
1619103900000|2021-04-22 15:05:00|6037.1|6031.1|6042.1|6036.1|6048.3|6042.3|6035.8|6029.8|199
1619104200000|2021-04-22 15:10:00|6041.7|6035.7|6041.4|6035.4|6045.3|6039.3|6041.1|6035.1|137
1619104500000|2021-04-22 15:15:00|6041.7|6035.7|6041.7|6035.7|6046.3|6040.3|6039.7|6033.7|236
1619104800000|2021-04-22 15:20:00|6042|6036|6043.7|6037.7|6046.3|6040.3|6041.7|6035.7|253
1619105100000|2021-04-22 15:25:00|6044|6038|6043|6037|6045|6039|6042|6036|120
1619105400000|2021-04-22 15:30:00|6042.6|6036.6|6046.9|6040.9|6047.3|6041.3|6036.7|6030.7|826
1619105700000|2021-04-22 15:35:00|6046.6|6040.6|6045.2|6039.2|6052.2|6046.2|6043.3|6037.3|66
1619106000000|2021-04-22 15:40:00|6044.9|6038.9|6050.2|6044.2|6050.2|6044.2|6039.3|6033.3|447
1619106300000|2021-04-22 15:45:00|6050.5|6044.5|6049.5|6043.5|6054.5|6048.5|6048.5|6042.5|52
1619106600000|2021-04-22 15:50:00|6048.8|6042.8|6047.2|6041.2|6051.8|6045.8|6046.8|6040.8|55
1619106900000|2021-04-22 15:55:00|6046.5|6040.5|6044.8|6038.8|6048.5|6042.5|6043.2|6037.2|164
1619107200000|2021-04-22 16:00:00|6045.2|6039.2|6038.9|6032.9|6046.5|6040.5|6038.9|6032.9|73
1619107500000|2021-04-22 16:05:00|6039.2|6033.2|6040.5|6034.5|6042.8|6036.8|6038.9|6032.9|125
1619107800000|2021-04-22 16:10:00|6039.8|6033.8|6042.1|6036.1|6046.1|6040.1|6039.8|6033.8|117
1619108100000|2021-04-22 16:15:00|6042.8|6036.8|6040.5|6034.5|6043.1|6037.1|6037.5|6031.5|354
1619108400000|2021-04-22 16:20:00|6040.8|6034.8|6042.1|6036.1|6042.8|6036.8|6039.5|6033.5|289
1619108700000|2021-04-22 16:25:00|6041.8|6035.8|6023.4|6017.4|6041.8|6035.8|6007.7|6001.7|1581
1619109000000|2021-04-22 16:30:00|6023.1|6017.1|6031.7|6025.7|6032.1|6026.1|6022.3|6016.3|178
1619109300000|2021-04-22 16:35:00|6032.1|6026.1|6033.9|6027.9|6033.9|6027.9|6022.1|6016.1|165
1619109600000|2021-04-22 16:40:00|6033.1|6027.1|6026.4|6020.4|6035.4|6029.4|6023|6017|252
1619109900000|2021-04-22 16:45:00|6026|6020|6025.5|6019.5|6032.3|6026.3|6022.7|6016.7|170
1619110200000|2021-04-22 16:50:00|6025.7|6019.7|6029.1|6023.1|6029.3|6023.3|6021.8|6015.8|141
1619110500000|2021-04-22 16:55:00|6028.3|6022.3|6040.4|6034.4|6040.9|6034.9|6027.5|6021.5|208
1619110800000|2021-04-22 17:00:00|6040.9|6034.9|6039.4|6033.4|6041.9|6035.9|6038.9|6032.9|139
1619111100000|2021-04-22 17:05:00|6039.6|6033.6|6040.9|6034.9|6042.2|6036.2|6038.9|6032.9|299
1619111400000|2021-04-22 17:10:00|6040.7|6034.7|6039.9|6033.9|6041.6|6035.6|6038.6|6032.6|87
1619111700000|2021-04-22 17:15:00|6040.2|6034.2|6028.5|6022.5|6040.9|6034.9|6028.2|6022.2|128
1619112000000|2021-04-22 17:20:00|6028.7|6022.7|6030.9|6024.9|6030.9|6024.9|6025|6019|84
1619112300000|2021-04-22 17:25:00|6029.4|6023.4|6024|6018|6033|6027|6022|6016|92
1619112600000|2021-04-22 17:30:00|6024.2|6018.2|6024|6018|6025.3|6019.3|6017|6011|234
1619112900000|2021-04-22 17:35:00|6023.5|6017.5|6023.1|6017.1|6026.3|6020.3|6017.8|6011.8|167
1619113200000|2021-04-22 17:40:00|6023.8|6017.8|6028.6|6022.6|6028.6|6022.6|6020.5|6014.5|88
1619113500000|2021-04-22 17:45:00|6028.8|6022.8|6032.3|6026.3|6032.8|6026.8|6023.6|6017.6|287
1619113800000|2021-04-22 17:50:00|6032|6026|6034.4|6028.4|6036.8|6030.8|6027.1|6021.1|159
1619114100000|2021-04-22 17:55:00|6033.3|6027.3|6034.4|6028.4|6036.1|6030.1|6032.8|6026.8|407
1619114400000|2021-04-22 18:00:00|6034.8|6028.8|6029.4|6023.4|6036.8|6030.8|6025.9|6019.9|275
1619114700000|2021-04-22 18:05:00|6029.6|6023.6|6032.6|6026.6|6034.7|6028.7|6027.8|6021.8|354
1619115000000|2021-04-22 18:10:00|6032.2|6026.2|6019.5|6013.5|6033.1|6027.1|6014|6008|676
1619115300000|2021-04-22 18:15:00|6019.7|6013.7|6037|6031|6040|6034|6014.7|6008.7|378
1619136000000|2021-04-23 00:00:00|6048.3|6042.3|6029.2|6023.2|6051.5|6045.5|6011.3|6005.3|216
1619136300000|2021-04-23 00:05:00|6029|6023|6017.5|6011.5|6030.5|6024.5|6015.5|6009.5|47
1619136600000|2021-04-23 00:10:00|6017.8|6011.8|6024.3|6018.3|6027.3|6021.3|6014.5|6008.5|31
1619136900000|2021-04-23 00:15:00|6024.5|6018.5|6031.9|6025.9|6033.9|6027.9|6023|6017|13
1619137200000|2021-04-23 00:20:00|6030.3|6024.3|6020.2|6014.2|6030.6|6024.6|6018.6|6012.6|14
1619137500000|2021-04-23 00:25:00|6019.9|6013.9|6028.9|6022.9|6029.4|6023.4|6016.9|6010.9|6
1619137800000|2021-04-23 00:30:00|6029.1|6023.1|6023.7|6017.7|6029.2|6023.2|6021.4|6015.4|1
1619138100000|2021-04-23 00:35:00|6023.2|6017.2|6023.5|6017.5|6026.2|6020.2|6020.4|6014.4|1
1619138400000|2021-04-23 00:40:00|6023.2|6017.2|6023.5|6017.5|6024.2|6018.2|6016.3|6010.3|8
1619138700000|2021-04-23 00:45:00|6022.8|6016.8|6029.6|6023.6|6032.5|6026.5|6022|6016|15
1619139000000|2021-04-23 00:50:00|6029.1|6023.1|6036|6030|6037.5|6031.5|6027.3|6021.3|42
1619139300000|2021-04-23 00:55:00|6035.6|6029.6|6031.4|6025.4|6035.6|6029.6|6031.1|6025.1|8
1619139600000|2021-04-23 01:00:00|6031.1|6025.1|6028.9|6022.9|6034.8|6028.8|6023.8|6017.8|24
1619139900000|2021-04-23 01:05:00|6029.4|6023.4|6030.6|6024.6|6033.6|6027.6|6026.4|6020.4|12
1619140200000|2021-04-23 01:10:00|6030.7|6024.7|6043.7|6037.7|6046|6040|6030.7|6024.7|64
1619140500000|2021-04-23 01:15:00|6044|6038|6049.4|6043.4|6050.4|6044.4|6044|6038|30
1619140800000|2021-04-23 01:20:00|6049.5|6043.5|6052.8|6046.8|6055|6049|6049.5|6043.5|35
1619141100000|2021-04-23 01:25:00|6053.3|6047.3|6077|6071|6081.8|6075.8|6053.3|6047.3|216
1619141400000|2021-04-23 01:30:00|6077.3|6071.3|6074.8|6068.8|6078.1|6072.1|6066.3|6060.3|22
1619141700000|2021-04-23 01:35:00|6074.1|6068.1|6081.4|6075.4|6082.8|6076.8|6073.8|6067.8|42
1619142000000|2021-04-23 01:40:00|6080.9|6074.9|6080.2|6074.2|6082.8|6076.8|6075.6|6069.6|44
1619142300000|2021-04-23 01:45:00|6080.4|6074.4|6077.9|6071.9|6083.4|6077.4|6077.9|6071.9|12
1619142600000|2021-04-23 01:50:00|6078.1|6072.1|6082.9|6076.9|6085.4|6079.4|6075.6|6069.6|35
1619142900000|2021-04-23 01:55:00|6083|6077|6080.2|6074.2|6084|6078|6079.2|6073.2|23
1619143200000|2021-04-23 02:00:00|6079.2|6073.2|6076.5|6070.5|6080.3|6074.3|6075.7|6069.7|15
1619143500000|2021-04-23 02:05:00|6076|6070|6076.1|6070.1|6078.6|6072.6|6075.6|6069.6|20
1619143800000|2021-04-23 02:10:00|6075.8|6069.8|6073.1|6067.1|6076.1|6070.1|6073.1|6067.1|91
1619144100000|2021-04-23 02:15:00|6074.6|6068.6|6067.9|6061.9|6074.6|6068.6|6067.3|6061.3|25
1619144400000|2021-04-23 02:20:00|6068.1|6062.1|6066.4|6060.4|6070.8|6064.8|6063.7|6057.7|26
1619144700000|2021-04-23 02:25:00|6066.1|6060.1|6066.6|6060.6|6067.2|6061.2|6062.2|6056.2|9
1619145000000|2021-04-23 02:30:00|6066.2|6060.2|6073.5|6067.5|6073.9|6067.9|6064.6|6058.6|11
1619145300000|2021-04-23 02:35:00|6074.2|6068.2|6069.9|6063.9|6075.9|6069.9|6067|6061|36
1619145600000|2021-04-23 02:40:00|6069.8|6063.8|6063.2|6057.2|6069.8|6063.8|6061.2|6055.2|10
1619145900000|2021-04-23 02:45:00|6063.7|6057.7|6062|6056|6063.7|6057.7|6057.3|6051.3|80
1619146200000|2021-04-23 02:50:00|6061.6|6055.6|6054.5|6048.5|6063.5|6057.5|6054|6048|30
1619146500000|2021-04-23 02:55:00|6054.8|6048.8|6063.6|6057.6|6065.3|6059.3|6054.5|6048.5|10
1619146800000|2021-04-23 03:00:00|6063.9|6057.9|6066.7|6060.7|6071.3|6065.3|6062.3|6056.3|30
1619147100000|2021-04-23 03:05:00|6066.4|6060.4|6067.7|6061.7|6067.7|6061.7|6061.4|6055.4|1
1619147400000|2021-04-23 03:10:00|6066.7|6060.7|6065.5|6059.5|6066.7|6060.7|6059.5|6053.5|4
1619147700000|2021-04-23 03:15:00|6065.4|6059.4|6063.5|6057.5|6067|6061|6062.5|6056.5|0
1619148000000|2021-04-23 03:20:00|6064.5|6058.5|6065.8|6059.8|6070|6064|6064|6058|1
1619148300000|2021-04-23 03:25:00|6067.8|6061.8|6069.8|6063.8|6070.5|6064.5|6067.1|6061.1|4
1619148600000|2021-04-23 03:30:00|6069.6|6063.6|6066.5|6060.5|6070.5|6064.5|6065.5|6059.5|6
1619148900000|2021-04-23 03:35:00|6066.6|6060.6|6066.4|6060.4|6068.3|6062.3|6066.4|6060.4|0
1619149200000|2021-04-23 03:40:00|6066.8|6060.8|6062.4|6056.4|6066.8|6060.8|6061.6|6055.6|1
1619149500000|2021-04-23 03:45:00|6062.6|6056.6|6059.9|6053.9|6063.6|6057.6|6059.9|6053.9|5
1619149800000|2021-04-23 03:50:00|6060.9|6054.9|6061.5|6055.5|6063.2|6057.2|6060.2|6054.2|2
1619150100000|2021-04-23 03:55:00|6061.4|6055.4|6065.7|6059.7|6066.2|6060.2|6060.5|6054.5|2
1619150400000|2021-04-23 04:00:00|6066.2|6060.2|6068.7|6062.7|6069.2|6063.2|6066.2|6060.2|0
1619150700000|2021-04-23 04:05:00|6070.5|6064.5|6066.6|6060.6|6070.5|6064.5|6066.6|6060.6|0
1619151000000|2021-04-23 04:10:00|6067.6|6061.6|6065.1|6059.1|6067.6|6061.6|6063.8|6057.8|2
1619151300000|2021-04-23 04:15:00|6065.3|6059.3|6069.6|6063.6|6071.1|6065.1|6065.3|6059.3|2
1619151600000|2021-04-23 04:20:00|6069.9|6063.9|6068.6|6062.6|6071.1|6065.1|6067.6|6061.6|4
1619151900000|2021-04-23 04:25:00|6068.7|6062.7|6075.6|6069.6|6076.2|6070.2|6068.7|6062.7|8
1619152200000|2021-04-23 04:30:00|6075.2|6069.2|6071.2|6065.2|6075.2|6069.2|6070.2|6064.2|16
1619152500000|2021-04-23 04:35:00|6071.7|6065.7|6074.2|6068.2|6074.4|6068.4|6071.7|6065.7|2
1619152800000|2021-04-23 04:40:00|6073.5|6067.5|6073.2|6067.2|6074.2|6068.2|6069.8|6063.8|1
1619153100000|2021-04-23 04:45:00|6073.3|6067.3|6077.3|6071.3|6077.3|6071.3|6073.2|6067.2|7
1619153400000|2021-04-23 04:50:00|6077.1|6071.1|6077.5|6071.5|6079.3|6073.3|6077.1|6071.1|1
1619153700000|2021-04-23 04:55:00|6079.1|6073.1|6078.9|6072.9|6080.6|6074.6|6078.3|6072.3|2
1619154000000|2021-04-23 05:00:00|6078.4|6072.4|6076.6|6070.6|6078.4|6072.4|6076.6|6070.6|4
1619154300000|2021-04-23 05:05:00|6076.9|6070.9|6079.2|6073.2|6083.1|6077.1|6076.9|6070.9|11
1619154600000|2021-04-23 05:10:00|6078.9|6072.9|6078.5|6072.5|6079.2|6073.2|6077.4|6071.4|2
1619154900000|2021-04-23 05:15:00|6078.9|6072.9|6082.5|6076.5|6083.2|6077.2|6078.7|6072.7|5
1619155200000|2021-04-23 05:20:00|6083.2|6077.2|6093.3|6087.3|6093.5|6087.5|6083.2|6077.2|29
1619155500000|2021-04-23 05:25:00|6093.2|6087.2|6089|6083|6093.7|6087.7|6085.6|6079.6|17
1619155800000|2021-04-23 05:30:00|6089.1|6083.1|6097.9|6091.9|6098.6|6092.6|6088.1|6082.1|18
1619156100000|2021-04-23 05:35:00|6097.1|6091.1|6097.7|6091.7|6100.8|6094.8|6096.3|6090.3|54
1619156400000|2021-04-23 05:40:00|6098.1|6092.1|6092.4|6086.4|6099.1|6093.1|6091.6|6085.6|40
1619156700000|2021-04-23 05:45:00|6092.1|6086.1|6090.2|6084.2|6094.2|6088.2|6084.4|6078.4|45
1619157000000|2021-04-23 05:50:00|6090.9|6084.9|6086.4|6080.4|6091.2|6085.2|6085.2|6079.2|3
1619157300000|2021-04-23 05:55:00|6086.2|6080.2|6083.9|6077.9|6086.2|6080.2|6080.7|6074.7|8
1619157600000|2021-04-23 06:00:00|6083.8|6077.8|6078.5|6072.5|6083.8|6077.8|6076.2|6070.2|17
1619157900000|2021-04-23 06:05:00|6078.3|6072.3|6081.8|6075.8|6083.6|6077.6|6078.2|6072.2|1
1619158200000|2021-04-23 06:10:00|6083|6077|6078.8|6072.8|6084.8|6078.8|6077.8|6071.8|7
1619158500000|2021-04-23 06:15:00|6079.8|6073.8|6066.6|6060.6|6079.8|6073.8|6063.6|6057.6|31
1619158800000|2021-04-23 06:20:00|6067.3|6061.3|6065.2|6059.2|6069.4|6063.4|6063.1|6057.1|1
1619159100000|2021-04-23 06:25:00|6065.1|6059.1|6063.7|6057.7|6068.2|6062.2|6062.6|6056.6|3
1619159400000|2021-04-23 06:30:00|6065.1|6059.1|6067.7|6061.7|6068.2|6062.2|6063.7|6057.7|8
1619159700000|2021-04-23 06:35:00|6068|6062|6067.4|6061.4|6070.5|6064.5|6062.7|6056.7|5
1619160000000|2021-04-23 06:40:00|6067|6061|6066.7|6060.7|6067.4|6061.4|6062.7|6056.7|4
1619160300000|2021-04-23 06:45:00|6066.5|6060.5|6059.7|6053.7|6068.7|6062.7|6059.7|6053.7|7
1619160600000|2021-04-23 06:50:00|6060.2|6054.2|6062.5|6056.5|6063.8|6057.8|6059.5|6053.5|4
1619160900000|2021-04-23 06:55:00|6061.8|6055.8|6056.6|6050.6|6064.5|6058.5|6052.3|6046.3|26
1619161200000|2021-04-23 07:00:00|6056.8|6050.8|6056.4|6050.4|6060.6|6054.6|6053.8|6047.8|23
1619161500000|2021-04-23 07:05:00|6056.6|6050.6|6071.7|6065.7|6072.9|6066.9|6055.9|6049.9|44
1619161800000|2021-04-23 07:10:00|6072.1|6066.1|6074.9|6068.9|6076.9|6070.9|6070.1|6064.1|13
1619162100000|2021-04-23 07:15:00|6075.9|6069.9|6082.4|6076.4|6083.9|6077.9|6075.5|6069.5|19
1619162400000|2021-04-23 07:20:00|6083.2|6077.2|6080|6074|6084.7|6078.7|6079|6073|12
1619162700000|2021-04-23 07:25:00|6079.2|6073.2|6091.5|6085.5|6095|6089|6079|6073|66
1619163000000|2021-04-23 07:30:00|6092|6086|6079.3|6073.3|6092|6086|6079.3|6073.3|29
1619163300000|2021-04-23 07:35:00|6078.3|6072.3|6079.8|6073.8|6082.8|6076.8|6077.1|6071.1|6
1619163600000|2021-04-23 07:40:00|6078.9|6072.9|6084.9|6078.9|6088.8|6082.8|6078.9|6072.9|34
1619163900000|2021-04-23 07:45:00|6085.6|6079.6|6084.4|6078.4|6087.9|6081.9|6080.9|6074.9|9
1619164200000|2021-04-23 07:50:00|6083.9|6077.9|6082.7|6076.7|6085.4|6079.4|6080.9|6074.9|21
1619164500000|2021-04-23 07:55:00|6081.7|6075.7|6078.4|6072.4|6081.7|6075.7|6078|6072|32
1619164800000|2021-04-23 08:00:00|6078.5|6072.5|6077.3|6071.3|6080.2|6074.2|6076.7|6070.7|5
1619165100000|2021-04-23 08:05:00|6076.8|6070.8|6071.7|6065.7|6079.8|6073.8|6071|6065|33
1619165400000|2021-04-23 08:10:00|6071.3|6065.3|6065.5|6059.5|6071.3|6065.3|6064.8|6058.8|15
1619165700000|2021-04-23 08:15:00|6065.1|6059.1|6060.6|6054.6|6067.5|6061.5|6060.3|6054.3|11
1619166000000|2021-04-23 08:20:00|6060.8|6054.8|6054.6|6048.6|6062.6|6056.6|6054.6|6048.6|13
1619166300000|2021-04-23 08:25:00|6054.3|6048.3|6048.9|6042.9|6057.8|6051.8|6048.9|6042.9|53
1619166600000|2021-04-23 08:30:00|6049|6043|6043.5|6037.5|6051.5|6045.5|6039.5|6033.5|48
1619166900000|2021-04-23 08:35:00|6043|6037|6033.2|6027.2|6044.6|6038.6|6026.8|6020.8|68
1619167200000|2021-04-23 08:40:00|6033.9|6027.9|6032.5|6026.5|6037.4|6031.4|6031.2|6025.2|18
1619167500000|2021-04-23 08:45:00|6032.2|6026.2|6027.1|6021.1|6033.3|6027.3|6026.5|6020.5|54
1619167800000|2021-04-23 08:50:00|6027.3|6021.3|6026.6|6020.6|6031.8|6025.8|6026.1|6020.1|56
1619168100000|2021-04-23 08:55:00|6027|6021|6028.6|6022.6|6030|6024|6026.6|6020.6|6
1619168400000|2021-04-23 09:00:00|6028.9|6022.9|6016.1|6010.1|6029.9|6023.9|6015.8|6009.8|294
1619168700000|2021-04-23 09:05:00|6017.4|6011.4|6005.4|5999.4|6017.9|6011.9|6003.7|5997.7|180
1619169000000|2021-04-23 09:10:00|6005.2|5999.2|6007.5|6001.5|6008.9|6002.9|6001.7|5995.7|71
1619169300000|2021-04-23 09:15:00|6007.2|6001.2|6014.7|6008.7|6014.7|6008.7|6002.3|5996.3|77
1619169600000|2021-04-23 09:20:00|6014.2|6008.2|6014|6008|6015.5|6009.5|6009.3|6003.3|24
1619169900000|2021-04-23 09:25:00|6013.6|6007.6|6015.6|6009.6|6016.1|6010.1|6010.8|6004.8|21
1619170200000|2021-04-23 09:30:00|6016.1|6010.1|6021.4|6015.4|6024.6|6018.6|6015.6|6009.6|230
1619170500000|2021-04-23 09:35:00|6021.9|6015.9|6031.2|6025.2|6035.7|6029.7|6017.4|6011.4|87
1619170800000|2021-04-23 09:40:00|6031|6025|6020.2|6014.2|6031|6025|6018.9|6012.5|30
1619171100000|2021-04-23 09:45:00|6020.4|6014.4|6006.5|6000.5|6021.9|6015.9|6006.5|6000.5|34
1619171400000|2021-04-23 09:50:00|6006.4|6000.4|5987.4|5981.4|6007.4|6001.4|5979.4|5973.4|161
1619171700000|2021-04-23 09:55:00|5987.9|5981.9|5989|5983|5992.7|5986.7|5986.7|5980.7|26
1619172000000|2021-04-23 10:00:00|5989.4|5983.4|6006|6000|6008.3|6002.3|5986.5|5980.5|41
1619172300000|2021-04-23 10:05:00|6005.6|5999.6|6003.9|5997.9|6011.3|6005.3|6001.9|5995.9|8
1619172600000|2021-04-23 10:10:00|6004.4|5998.4|6005.1|5999.1|6010.3|6004.3|6001.1|5995.1|28
1619172900000|2021-04-23 10:15:00|6005.4|5999.4|6007.2|6001.2|6008.1|6002.1|6001.1|5995.1|27
1619173200000|2021-04-23 10:20:00|6008.2|6002.2|6006.9|6000.9|6011.2|6005.2|6006.9|6000.9|17
1619173500000|2021-04-23 10:25:00|6007|6001|6005.3|5999.3|6007.9|6001.9|6004.5|5998.5|8
1619173800000|2021-04-23 10:30:00|6005.7|5999.7|6013|6007|6013.3|6007.3|6004.8|5998.8|15
1619174100000|2021-04-23 10:35:00|6012.5|6006.5|6017.6|6011.6|6019.6|6013.6|6011.8|6005.8|37
1619174400000|2021-04-23 10:40:00|6018.1|6012.1|6022.1|6016.1|6022.9|6016.9|6018.1|6012.1|18
1619174700000|2021-04-23 10:45:00|6022.3|6016.3|6030.4|6024.4|6030.9|6024.9|6021.9|6015.9|32
1619175000000|2021-04-23 10:50:00|6030.2|6024.2|6022.1|6016.1|6030.4|6024.4|6020.1|6014.1|24
1619175300000|2021-04-23 10:55:00|6022.5|6016.5|6034.7|6028.7|6034.7|6028.7|6022.5|6016.5|116
1619175600000|2021-04-23 11:00:00|6035.7|6029.7|6039.3|6033.3|6039.7|6033.7|6034.7|6028.7|23
1619175900000|2021-04-23 11:05:00|6039.7|6033.7|6027.8|6021.8|6039.7|6033.7|6026.8|6020.8|20
1619176200000|2021-04-23 11:10:00|6027.3|6021.3|6020.6|6014.6|6028|6022|6018.5|6012.5|14
1619176500000|2021-04-23 11:15:00|6020.1|6014.1|6023.3|6017.3|6026.3|6020.3|6020.1|6014.1|12
1619176800000|2021-04-23 11:20:00|6023.4|6017.4|6022.9|6016.9|6025.4|6019.4|6017.3|6011.3|13
1619177100000|2021-04-23 11:25:00|6024.1|6018.1|6026.3|6020.3|6027.1|6021.1|6022.8|6016.8|7
1619177400000|2021-04-23 11:30:00|6026.1|6020.1|6025.6|6019.6|6026.9|6020.9|6022.6|6016.6|6
1619177700000|2021-04-23 11:35:00|6025.9|6019.9|6032|6026|6032.5|6026.5|6025.6|6019.6|25
1619178000000|2021-04-23 11:40:00|6032.2|6026.2|6031.3|6025.3|6033.9|6027.9|6028.7|6022.7|22
1619178300000|2021-04-23 11:45:00|6031.5|6025.5|6021.2|6015.2|6033|6027|6021.2|6015.2|28
1619178600000|2021-04-23 11:50:00|6021|6015|6009.3|6003.3|6022|6016|6009.2|6003.2|88
1619178900000|2021-04-23 11:55:00|6009|6003|6005.5|5999.5|6011.3|6005.3|6005|5999|17
1619179200000|2021-04-23 12:00:00|6005.3|5999.3|6011.6|6005.6|6011.8|6005.8|6002.6|5996.6|102
1619179500000|2021-04-23 12:05:00|6011.8|6005.8|6011.6|6005.6|6015.1|6009.1|6009.5|6003.5|20
1619179800000|2021-04-23 12:10:00|6011.4|6005.4|6011.7|6005.7|6013.6|6007.6|6009.3|6003.3|1
1619180100000|2021-04-23 12:15:00|6012.4|6006.4|6011.2|6005.2|6013.4|6007.4|6006.7|6000.7|89
1619180400000|2021-04-23 12:20:00|6011.6|6005.6|6012.7|6006.7|6014.4|6008.4|6010.9|6004.9|35
1619180700000|2021-04-23 12:25:00|6012.6|6006.6|6014.7|6008.7|6014.7|6008.7|6011.4|6005.4|8
1619181000000|2021-04-23 12:30:00|6013.7|6007.7|6012|6006|6014.7|6008.7|6011.5|6005.5|13
1619181300000|2021-04-23 12:35:00|6012.2|6006.2|6014.8|6008.8|6015.5|6009.5|6012.2|6006.2|9
1619181600000|2021-04-23 12:40:00|6015.2|6009.2|6014.8|6008.8|6019.7|6013.7|6014.6|6008.6|27
1619184600000|2021-04-23 13:30:00|6019.9|6013.9|6009.6|6003.6|6044.4|6038.4|6008.2|6002.2|527
1619184900000|2021-04-23 13:35:00|6009.9|6003.9|6015.3|6009.3|6032.3|6026.3|6008.3|6002.3|451
1619185200000|2021-04-23 13:40:00|6015.4|6009.4|6015.6|6009.6|6028|6022|6011.8|6005.8|346
1619185500000|2021-04-23 13:45:00|6015.5|6009.5|6029.8|6023.8|6030.6|6024.6|6006.8|6000.8|493
1619185800000|2021-04-23 13:50:00|6029.9|6023.9|6004.6|5998.6|6034.1|6028.1|6004.6|5998.6|259
1619186100000|2021-04-23 13:55:00|6004.5|5998.5|5983.5|5977.5|6016|6010|5983.2|5977.2|436
1619186400000|2021-04-23 14:00:00|5983.3|5977.3|5986.5|5980.5|5988.7|5982.7|5977.3|5971.3|227
1619186700000|2021-04-23 14:05:00|5985.6|5979.6|5989.1|5983.1|5989.3|5983.3|5975.8|5969.8|352
1619187000000|2021-04-23 14:10:00|5989.5|5983.5|5992.6|5986.6|6003.3|5997.3|5987.3|5981.3|248
1619187300000|2021-04-23 14:15:00|5992.7|5986.7|5984.8|5978.8|6003.3|5997.3|5980.6|5974.6|207
1619187600000|2021-04-23 14:20:00|5983.8|5977.8|5996.7|5990.7|6001.2|5995.2|5979.1|5973.1|466
1619187900000|2021-04-23 14:25:00|5996.2|5990.2|6004.7|5998.7|6005|5999|5996.2|5990.2|233
1619188200000|2021-04-23 14:30:00|6005|5999|6001.1|5995.1|6012.8|6006.8|5998|5992|150
1619188500000|2021-04-23 14:35:00|6000.6|5994.6|5998.8|5992.8|6001.7|5995.7|5996.6|5990.6|184
1619188800000|2021-04-23 14:40:00|5999.3|5993.3|5996.1|5990.1|6006.5|6000.5|5993.4|5987.4|254
1619189100000|2021-04-23 14:45:00|5995.4|5989.4|5982.6|5976.6|5996.9|5990.9|5982.6|5976.6|384
1619189400000|2021-04-23 14:50:00|5982.9|5976.9|5951.2|5945.2|5982.9|5976.9|5946.7|5940.7|371
1619189700000|2021-04-23 14:55:00|5951.6|5945.6|5950|5944|5955.4|5949.4|5933|5927|313
1619190000000|2021-04-23 15:00:00|5952.4|5946.4|5965.9|5959.9|5965.9|5959.9|5948.5|5942.5|427
1619190300000|2021-04-23 15:05:00|5965.5|5959.5|5996.8|5990.8|5996.8|5990.8|5965.4|5959.4|247
1619190600000|2021-04-23 15:10:00|5996.5|5990.5|6004.1|5998.1|6027.8|6021.8|5992.2|5986.2|352
1619190900000|2021-04-23 15:15:00|6004.3|5998.3|5992.8|5986.8|6006.3|6000.3|5990.5|5984.5|563
1619191200000|2021-04-23 15:20:00|5992.5|5986.5|5989.6|5983.6|5994.5|5988.5|5986.8|5980.8|115
1619191500000|2021-04-23 15:25:00|5989.4|5983.4|5987.1|5981.1|5997.4|5991.4|5978.4|5972.4|239
1619191800000|2021-04-23 15:30:00|5987.3|5981.3|5982.7|5976.7|5989.4|5983.4|5973.7|5967.7|262
1619192100000|2021-04-23 15:35:00|5983.9|5977.9|6009.3|6003.3|6012.3|6006.3|5983.9|5977.9|187
1619192400000|2021-04-23 15:40:00|6009.8|6003.8|6001.8|5995.8|6028.8|6022.8|5999|5993|271
1619192700000|2021-04-23 15:45:00|6002.3|5996.3|6031.7|6025.7|6035.2|6029.2|6002.1|5996.1|165
1619193000000|2021-04-23 15:50:00|6030.7|6024.7|6050.4|6044.4|6055.1|6049.1|6029.7|6023.7|398
1619193300000|2021-04-23 15:55:00|6054.6|6048.6|6027.9|6021.9|6057.1|6051.1|6027.3|6021.3|221
1619193600000|2021-04-23 16:00:00|6029.4|6023.4|6032.4|6026.4|6037.4|6031.4|6027.6|6021.6|82
1619193900000|2021-04-23 16:05:00|6032.2|6026.2|6023.2|6017.2|6032.4|6026.4|6013|6007|143
1619194200000|2021-04-23 16:10:00|6024.2|6018.2|6019|6013|6026.2|6020.2|6014.2|6008.2|55
1619194500000|2021-04-23 16:15:00|6017.7|6011.7|6022.5|6016.5|6022.5|6016.5|6013.9|6007.9|182
1619194800000|2021-04-23 16:20:00|6021.8|6015.8|6024.8|6018.8|6027.1|6021.1|6020.8|6014.8|222
1619195100000|2021-04-23 16:25:00|6025.1|6019.1|6023.6|6017.6|6029.6|6023.6|6022.1|6016.1|25
1619195400000|2021-04-23 16:30:00|6022.6|6016.6|6020.9|6014.9|6022.6|6016.6|6011.9|6005.9|89
1619195700000|2021-04-23 16:35:00|6020.8|6014.8|6024.2|6018.2|6034.4|6028.4|6017.7|6011.7|73
1619196000000|2021-04-23 16:40:00|6025.2|6019.2|6018.4|6012.4|6029.5|6023.5|6018.4|6012.4|51
1619196300000|2021-04-23 16:45:00|6018.9|6012.9|6020|6014|6024.5|6018.5|6017.2|6011.2|37
1619196600000|2021-04-23 16:50:00|6019.2|6013.2|6020.5|6014.5|6022.2|6016.2|6017.2|6011.2|85
1619196900000|2021-04-23 16:55:00|6019.5|6013.5|6016.5|6010.5|6022.2|6016.2|6015.5|6009.5|116
1619197200000|2021-04-23 17:00:00|6016.6|6010.6|6006.6|6000.6|6016.6|6010.6|6006.6|6000.6|132
1619197500000|2021-04-23 17:05:00|6005|5999|6016.6|6010.6|6022.1|6016.1|6004|5998|47
1619197800000|2021-04-23 17:10:00|6014.9|6008.9|6002.4|5996.4|6017.3|6011.3|6000.9|5994.9|64
1619198100000|2021-04-23 17:15:00|6002.2|5996.2|6000.9|5994.9|6006.2|6000.2|5995.2|5989.2|43
1619198400000|2021-04-23 17:20:00|6000.4|5994.4|5992.9|5986.9|6001.1|5995.1|5992.9|5986.9|108
1619198700000|2021-04-23 17:25:00|5992.5|5986.5|5986.2|5980.2|6000.3|5994.3|5984.3|5978.3|93
1619199000000|2021-04-23 17:30:00|5985.7|5979.7|5991.7|5985.7|5996.7|5990.7|5985.2|5979.2|152
1619199300000|2021-04-23 17:35:00|5991|5985|5998.3|5992.3|5999.6|5993.6|5989.8|5983.8|57
1619199600000|2021-04-23 17:40:00|5998.1|5992.1|5996.4|5990.4|6000.3|5994.3|5989.6|5983.6|200
1619199900000|2021-04-23 17:45:00|5996.1|5990.1|6007.5|6001.5|6019.7|6013.7|5995.6|5989.6|532
1619200200000|2021-04-23 17:50:00|6007.4|6001.4|6012.5|6006.5|6021|6015|6006.2|6000.2|93
1619200500000|2021-04-23 17:55:00|6012.1|6006.1|6010.6|6004.6|6029.8|6023.8|6009.1|6003.1|106
1619200800000|2021-04-23 18:00:00|6011.6|6005.6|6019.9|6013.9|6022|6016|6005.1|5999.1|178
1619201100000|2021-04-23 18:05:00|6020|6014|6013.4|6007.4|6031.3|6025.3|6013.4|6007.4|922
1619201400000|2021-04-23 18:10:00|6013.6|6007.6|6010.2|6004.2|6017.7|6011.7|6001.1|5995.1|1023
1619201700000|2021-04-23 18:15:00|6010.1|6004.1|6017|6011|6017|6011|5997.2|5991.2|1115
1619395200000|2021-04-26 00:00:00|6036.2|6030.2|6054.8|6048.8|6067.7|6061.7|6036.2|6030.2|457
1619395500000|2021-04-26 00:05:00|6054.4|6048.4|6073.8|6067.8|6074.8|6068.8|6054.4|6048.4|250
1619395800000|2021-04-26 00:10:00|6074|6068|6072.2|6066.2|6088.6|6082.6|6070.8|6064.8|242
1619396100000|2021-04-26 00:15:00|6072.7|6066.7|6068.2|6062.2|6078.5|6072.5|6066.7|6060.7|151
1619396400000|2021-04-26 00:20:00|6068.4|6062.4|6067.2|6061.2|6073.4|6067.4|6066.7|6060.7|112
1619396700000|2021-04-26 00:25:00|6067.7|6061.7|6090.5|6084.5|6091.4|6085.4|6067.7|6061.7|111
1619397000000|2021-04-26 00:30:00|6089.8|6083.8|6099.4|6093.4|6101.7|6095.7|6086.9|6080.9|155
1619397300000|2021-04-26 00:35:00|6099|6093|6109.8|6103.8|6114.3|6108.3|6097.9|6091.9|286
1619397600000|2021-04-26 00:40:00|6109.4|6103.4|6107.6|6101.6|6109.8|6103.8|6103.6|6097.6|101
1619397900000|2021-04-26 00:45:00|6106.8|6100.8|6101.8|6095.8|6107.6|6101.6|6101.4|6095.4|117
1619398200000|2021-04-26 00:50:00|6101.9|6095.9|6104.3|6098.3|6108.6|6102.6|6101.8|6095.8|40
1619398500000|2021-04-26 00:55:00|6104.6|6098.6|6097.8|6091.8|6108.3|6102.3|6097.8|6091.8|65
1619398800000|2021-04-26 01:00:00|6096.8|6090.8|6094|6088|6108.9|6102.9|6093.4|6087.4|148
1619399100000|2021-04-26 01:05:00|6095.7|6089.7|6091.8|6085.8|6095.7|6089.7|6088.5|6082.5|93
1619399400000|2021-04-26 01:10:00|6091.4|6085.4|6087.3|6081.3|6091.9|6085.9|6087.3|6081.3|108
1619399700000|2021-04-26 01:15:00|6087.2|6081.2|6083.9|6077.9|6089.1|6083.1|6082.2|6076.2|101
1619400000000|2021-04-26 01:20:00|6083.5|6077.5|6081.9|6075.9|6085.9|6079.9|6078.9|6072.9|2856
1619400300000|2021-04-26 01:25:00|6080.4|6074.4|6079.3|6073.3|6083.9|6077.9|6076.8|6070.8|38
1619400600000|2021-04-26 01:30:00|6080.3|6074.3|6085.1|6079.1|6085.1|6079.1|6076.2|6070.2|94
1619400900000|2021-04-26 01:35:00|6086.1|6080.1|6091.5|6085.5|6091.5|6085.5|6080.2|6074.2|47
1619401200000|2021-04-26 01:40:00|6091.4|6085.4|6088.5|6082.5|6093.2|6087.2|6087.1|6081.1|29
1619401500000|2021-04-26 01:45:00|6088.6|6082.6|6096.8|6090.8|6096.8|6090.8|6088.6|6082.6|42
1619401800000|2021-04-26 01:50:00|6096.3|6090.3|6092.5|6086.5|6097.1|6091.1|6090.8|6084.8|80
1619402100000|2021-04-26 01:55:00|6092.3|6086.3|6086.6|6080.6|6092.4|6086.4|6085.5|6079.5|23
1619402400000|2021-04-26 02:00:00|6086.2|6080.2|6077.6|6071.6|6091.6|6085.6|6077.4|6071.4|103
1619402700000|2021-04-26 02:05:00|6078|6072|6082.5|6076.5|6087.8|6081.8|6077.1|6071.1|100
1619403000000|2021-04-26 02:10:00|6082.7|6076.7|6091.1|6085.1|6091.1|6085.1|6077.6|6071.6|85
1619403300000|2021-04-26 02:15:00|6091.2|6085.2|6089.7|6083.7|6091.7|6085.7|6086.8|6080.8|20
1619403600000|2021-04-26 02:20:00|6090.2|6084.2|6098|6092|6098|6092|6089|6083|42
1619403900000|2021-04-26 02:25:00|6098.4|6092.4|6102.1|6096.1|6102.1|6096.1|6096.2|6090.2|54
1619404200000|2021-04-26 02:30:00|6100.9|6094.9|6090.8|6084.8|6103.8|6097.8|6088.3|6082.3|76
1619404500000|2021-04-26 02:35:00|6091|6085|6084.5|6078.5|6093|6087|6080.1|6074.1|51
1619404800000|2021-04-26 02:40:00|6084.8|6078.8|6082.8|6076.8|6087.3|6081.3|6081.1|6075.1|44
1619405100000|2021-04-26 02:45:00|6083.5|6077.5|6079.8|6073.8|6087.8|6081.8|6078.1|6072.1|40
1619405400000|2021-04-26 02:50:00|6079.6|6073.6|6071.3|6065.3|6081.3|6075.3|6071.3|6065.3|142
1619405700000|2021-04-26 02:55:00|6071.5|6065.5|6064.3|6058.3|6075.7|6069.7|6063.3|6057.3|202
1619406000000|2021-04-26 03:00:00|6064.4|6058.4|6069.4|6063.4|6070.1|6064.1|6061.1|6055.1|268
1619406300000|2021-04-26 03:05:00|6068.8|6062.8|6056.6|6050.6|6069.8|6063.8|6056.2|6050.2|70
1619406600000|2021-04-26 03:10:00|6058.1|6052.1|6045.9|6039.9|6060.2|6054.2|6045.6|6039.6|51
1619406900000|2021-04-26 03:15:00|6045.7|6039.7|6042.5|6036.5|6051.1|6045.1|6040.6|6034.6|71
1619407200000|2021-04-26 03:20:00|6042.1|6036.1|6040.3|6034.3|6045.2|6039.2|6039.8|6033.8|85
1619407500000|2021-04-26 03:25:00|6040|6034|6037.2|6031.2|6040.8|6034.8|6033.8|6027.8|74
1619407800000|2021-04-26 03:30:00|6036.8|6030.8|6041.8|6035.8|6043.8|6037.8|6036.2|6030.2|33
1619408100000|2021-04-26 03:35:00|6042.2|6036.2|6040.3|6034.3|6042.2|6036.2|6037.9|6031.9|37
1619408400000|2021-04-26 03:40:00|6040.1|6034.1|6040.1|6034.1|6042.4|6036.4|6039.1|6033.1|17
1619408700000|2021-04-26 03:45:00|6040.2|6034.2|6040.4|6034.4|6041.8|6035.8|6040|6034|5
1619409000000|2021-04-26 03:50:00|6040.7|6034.7|6043.3|6037.3|6043.7|6037.7|6040|6034|17
1619409300000|2021-04-26 03:55:00|6043|6037|6044.5|6038.5|6048.1|6042.1|6043|6037|28
1619409600000|2021-04-26 04:00:00|6045.2|6039.2|6054.4|6048.4|6054.6|6048.6|6044.8|6038.8|28
1619409900000|2021-04-26 04:05:00|6058.7|6052.7|6059.1|6053.1|6061.6|6055.6|6057.1|6051.1|67
1619410200000|2021-04-26 04:10:00|6059|6053|6061.1|6055.1|6061.6|6055.6|6058.5|6052.5|26
1619410500000|2021-04-26 04:15:00|6060.7|6054.7|6059.1|6053.1|6061.6|6055.6|6057.2|6051.2|88
1619410800000|2021-04-26 04:20:00|6058.9|6052.9|6056.8|6050.8|6059.1|6053.1|6054.9|6048.9|32
1619411100000|2021-04-26 04:25:00|6055.8|6049.8|6054.6|6048.6|6055.8|6049.8|6051.6|6045.6|16
1619411400000|2021-04-26 04:30:00|6055.2|6049.2|6052.4|6046.4|6055.8|6049.8|6050.3|6044.3|30
1619411700000|2021-04-26 04:35:00|6051.6|6045.6|6051.4|6045.4|6052.6|6046.6|6050.6|6044.6|15
1619412000000|2021-04-26 04:40:00|6051.6|6045.6|6053.4|6047.4|6053.4|6047.4|6050.4|6044.4|3
1619412300000|2021-04-26 04:45:00|6053.3|6047.3|6051.5|6045.5|6053.3|6047.3|6049.5|6043.5|6
1619412600000|2021-04-26 04:50:00|6050.4|6044.4|6049.4|6043.4|6050.5|6044.5|6049|6043|6
1619412900000|2021-04-26 04:55:00|6049.3|6043.3|6051.2|6045.2|6052.2|6046.2|6048.8|6042.8|8
1619413200000|2021-04-26 05:00:00|6051|6045|6052.4|6046.4|6053.8|6047.8|6049.2|6043.2|90
1619413500000|2021-04-26 05:05:00|6053.3|6047.3|6044.4|6038.4|6053.3|6047.3|6042.4|6036.4|49
1619413800000|2021-04-26 05:10:00|6043.1|6037.1|6040.6|6034.6|6043.1|6037.1|6040.2|6034.2|20
1619414100000|2021-04-26 05:15:00|6041.2|6035.2|6046.3|6040.3|6046.3|6040.3|6040.6|6034.6|23
1619414400000|2021-04-26 05:20:00|6046.4|6040.4|6045.1|6039.1|6047.6|6041.6|6044.7|6038.7|7
1619414700000|2021-04-26 05:25:00|6044.7|6038.7|6042.4|6036.4|6044.7|6038.7|6042.2|6036.2|11
1619415000000|2021-04-26 05:30:00|6042.3|6036.3|6041.3|6035.3|6044.5|6038.5|6039.7|6033.7|23
1619415300000|2021-04-26 05:35:00|6040.2|6034.2|6029.3|6023.3|6040.2|6034.2|6026.8|6020.8|133
1619415600000|2021-04-26 05:40:00|6029.2|6023.2|6029|6023|6034.2|6028.2|6027.5|6021.5|26
1619415900000|2021-04-26 05:45:00|6029.1|6023.1|6029.6|6023.6|6033.6|6027.6|6027.6|6021.6|46
1619416200000|2021-04-26 05:50:00|6029|6023|6033|6027|6035|6029|6029|6023|31
1619416500000|2021-04-26 05:55:00|6031|6025|6029.6|6023.6|6032|6026|6026.4|6020.4|68
1619416800000|2021-04-26 06:00:00|6029.8|6023.8|6034.9|6028.9|6035.9|6029.9|6026.8|6020.8|65
1619417100000|2021-04-26 06:05:00|6034.8|6028.8|6037.9|6031.9|6043.7|6037.7|6029.9|6023.9|78
1619417400000|2021-04-26 06:10:00|6037.4|6031.4|6036.7|6030.7|6039.7|6033.7|6033.9|6027.9|43
1619417700000|2021-04-26 06:15:00|6036.1|6030.1|6032.9|6026.9|6038.1|6032.1|6030.4|6024.4|50
1619418000000|2021-04-26 06:20:00|6033.3|6027.3|6031.2|6025.2|6033.9|6027.9|6027.6|6021.6|43
1619418300000|2021-04-26 06:25:00|6030.9|6024.9|6042.8|6036.8|6042.9|6036.9|6029.9|6023.9|84
1619418600000|2021-04-26 06:30:00|6041.9|6035.9|6046.1|6040.1|6048.4|6042.4|6037|6031|98
1619418900000|2021-04-26 06:35:00|6045.7|6039.7|6045.4|6039.4|6048.1|6042.1|6041.3|6035.3|72
1619419200000|2021-04-26 06:40:00|6045.5|6039.5|6053|6047|6058|6052|6045.4|6039.4|154
1619419500000|2021-04-26 06:45:00|6053.1|6047.1|6058.3|6052.3|6060.6|6054.6|6052.5|6046.5|102
1619419800000|2021-04-26 06:50:00|6058.8|6052.8|6057.1|6051.1|6060.1|6054.1|6053.1|6047.1|80
1619420100000|2021-04-26 06:55:00|6057.5|6051.5|6049.9|6043.9|6058.2|6052.2|6048.4|6042.4|42
1619420400000|2021-04-26 07:00:00|6050|6044|6046.4|6040.4|6052.1|6046.1|6043.3|6037.3|124
1619420700000|2021-04-26 07:05:00|6046.6|6040.6|6055|6049|6056|6050|6044.8|6038.8|36
1619421000000|2021-04-26 07:10:00|6054.7|6048.7|6051.2|6045.2|6054.7|6048.7|6045.7|6039.7|58
1619421300000|2021-04-26 07:15:00|6051.7|6045.7|6054|6048|6057.6|6051.6|6051.4|6045.4|48
1619421600000|2021-04-26 07:20:00|6053.8|6047.8|6060.2|6054.2|6060.9|6054.9|6053|6047|102
1619421900000|2021-04-26 07:25:00|6060.1|6054.1|6063.1|6057.1|6064.9|6058.9|6055.2|6049.2|80
1619422200000|2021-04-26 07:30:00|6063.9|6057.9|6061.5|6055.5|6064.8|6058.8|6058|6052|112
1619422500000|2021-04-26 07:35:00|6061.8|6055.8|6060.7|6054.7|6063.2|6057.2|6058.6|6052.6|60
1619422800000|2021-04-26 07:40:00|6060.4|6054.4|6053.4|6047.4|6062.1|6056.1|6050.4|6044.4|59
1619423100000|2021-04-26 07:45:00|6053.9|6047.9|6057|6051|6057.7|6051.7|6052.3|6046.3|33
1619423400000|2021-04-26 07:50:00|6057.7|6051.7|6062.3|6056.3|6064.3|6058.3|6057.2|6051.2|56
1619423700000|2021-04-26 07:55:00|6062.7|6056.7|6063.8|6057.8|6065.3|6059.3|6062.7|6056.7|48
1619424000000|2021-04-26 08:00:00|6062.8|6056.8|6062.2|6056.2|6064.5|6058.5|6060.3|6054.3|40
1619424300000|2021-04-26 08:05:00|6061.7|6055.7|6050.6|6044.6|6062.1|6056.1|6050.1|6044.1|59
1619424600000|2021-04-26 08:10:00|6051|6045|6048.6|6042.6|6052.6|6046.6|6047.6|6041.6|94
1619424900000|2021-04-26 08:15:00|6048.2|6042.2|6047.3|6041.3|6054.1|6048.1|6046.9|6040.9|95
1619425200000|2021-04-26 08:20:00|6047.6|6041.6|6034.4|6028.4|6047.6|6041.6|6034.1|6028.1|99
1619425500000|2021-04-26 08:25:00|6034.1|6028.1|6028.9|6022.9|6034.4|6028.4|6025.6|6019.6|99
1619425800000|2021-04-26 08:30:00|6029|6023|6038.6|6032.6|6038.8|6032.8|6028.9|6022.9|28
1619426100000|2021-04-26 08:35:00|6038.3|6032.3|6039.3|6033.3|6039.6|6033.6|6034.3|6028.3|28
1619426400000|2021-04-26 08:40:00|6038.8|6032.8|6044|6038|6044.2|6038.2|6038.6|6032.6|42
1619426700000|2021-04-26 08:45:00|6044.6|6038.6|6042.6|6036.6|6046.1|6040.1|6040.3|6034.3|35
1619427000000|2021-04-26 08:50:00|6042.7|6036.7|6041.2|6035.2|6045.7|6039.7|6038.7|6032.7|38
1619427300000|2021-04-26 08:55:00|6041.1|6035.1|6036.4|6030.4|6043.4|6037.4|6036.4|6030.4|18
1619427600000|2021-04-26 09:00:00|6036|6030|6031.2|6025.2|6039.4|6033.4|6031.2|6025.2|186
1619427900000|2021-04-26 09:05:00|6030.9|6024.9|6037.2|6031.2|6038.9|6032.9|6027.1|6021.1|101
1619428200000|2021-04-26 09:10:00|6037.3|6031.3|6038|6032|6038.6|6032.6|6034.1|6028.1|36
1619428500000|2021-04-26 09:15:00|6037.6|6031.6|6041.4|6035.4|6041.4|6035.4|6036.3|6030.3|22
1619428800000|2021-04-26 09:20:00|6041.2|6035.2|6041.1|6035.1|6041.8|6035.8|6039.9|6033.9|34
1619429100000|2021-04-26 09:25:00|6040.8|6034.8|6046|6040|6046.6|6040.6|6038.6|6032.6|49
1619429400000|2021-04-26 09:30:00|6046.5|6040.5|6050.4|6044.4|6050.4|6044.4|6044.7|6038.7|73
1619429700000|2021-04-26 09:35:00|6050.7|6044.7|6055.8|6049.8|6056.8|6050.8|6050.7|6044.7|55
1619430000000|2021-04-26 09:40:00|6055.7|6049.7|6055.3|6049.3|6056.8|6050.8|6054.2|6048.2|19
1619430300000|2021-04-26 09:45:00|6056|6050|6052.3|6046.3|6056.8|6050.8|6052.1|6046.1|135
1619430600000|2021-04-26 09:50:00|6052.6|6046.6|6054.1|6048.1|6054.8|6048.8|6047.1|6041.1|46
1619430900000|2021-04-26 09:55:00|6054.5|6048.5|6050.8|6044.8|6055.1|6049.1|6050.7|6044.7|59
1619431200000|2021-04-26 10:00:00|6050.1|6044.1|6051|6045|6051.5|6045.5|6047|6041|30
1619431500000|2021-04-26 10:05:00|6051.3|6045.3|6050.1|6044.1|6055.1|6049.1|6050.1|6044.1|54
1619431800000|2021-04-26 10:10:00|6050.7|6044.7|6047.7|6041.7|6052.2|6046.2|6046.9|6040.9|27
1619432100000|2021-04-26 10:15:00|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6044.1|6038.1|65
1619432400000|2021-04-26 10:20:00|6047.7|6041.7|6043.2|6037.2|6047.7|6041.7|6040.7|6034.7|49
1619432700000|2021-04-26 10:25:00|6043.7|6037.7|6048.7|6042.7|6048.7|6042.7|6043.7|6037.7|12
1619433000000|2021-04-26 10:30:00|6048.5|6042.5|6053.2|6047.2|6054.2|6048.2|6048.5|6042.5|26
1619433300000|2021-04-26 10:35:00|6052.7|6046.7|6052.6|6046.6|6053.2|6047.2|6049.6|6043.6|9
1619433600000|2021-04-26 10:40:00|6051.6|6045.6|6050.6|6044.6|6053.1|6047.1|6049.6|6043.6|5
1619433900000|2021-04-26 10:45:00|6050|6044|6049.6|6043.6|6050.6|6044.6|6045.6|6039.6|12
1619434200000|2021-04-26 10:50:00|6049.2|6043.2|6044.4|6038.4|6050.1|6044.1|6044.1|6038.1|28
1619434500000|2021-04-26 10:55:00|6044.1|6038.1|6035.6|6029.6|6044.6|6038.6|6035.6|6029.6|56
1619434800000|2021-04-26 11:00:00|6035.7|6029.7|6036.5|6030.5|6037|6031|6033.7|6027.7|32
1619435100000|2021-04-26 11:05:00|6036.7|6030.7|6041.3|6035.3|6044.2|6038.2|6036.7|6030.7|38
1619435400000|2021-04-26 11:10:00|6041.4|6035.4|6042.8|6036.8|6044.8|6038.8|6040.1|6034.1|6
1619435700000|2021-04-26 11:15:00|6043.8|6037.8|6044.2|6038.2|6045.8|6039.8|6042.8|6036.8|19
1619436000000|2021-04-26 11:20:00|6044.1|6038.1|6049.8|6043.8|6052.3|6046.3|6042.9|6036.9|81
1619436300000|2021-04-26 11:25:00|6049.4|6043.4|6049.5|6043.5|6052.3|6046.3|6046.7|6040.7|75
1619436600000|2021-04-26 11:30:00|6050.7|6044.7|6054.4|6048.4|6057|6051|6049.5|6043.5|62
1619436900000|2021-04-26 11:35:00|6054.7|6048.7|6053.5|6047.5|6057.1|6051.1|6053|6047|72
1619437200000|2021-04-26 11:40:00|6053.3|6047.3|6055.9|6049.9|6055.9|6049.9|6050|6044|39
1619437500000|2021-04-26 11:45:00|6056.2|6050.2|6054.1|6048.1|6057.1|6051.1|6053.6|6047.6|78
1619437800000|2021-04-26 11:50:00|6054.5|6048.5|6054.5|6048.5|6057.6|6051.6|6053.6|6047.6|58
1619438100000|2021-04-26 11:55:00|6054.1|6048.1|6055.9|6049.9|6057.3|6051.3|6052.9|6046.9|37
1619438400000|2021-04-26 12:00:00|6055.6|6049.6|6056.9|6050.9|6057.4|6051.4|6053.9|6047.9|36
1619438700000|2021-04-26 12:05:00|6054.6|6048.6|6043.9|6037.9|6057.5|6051.5|6043.9|6037.9|84
1619439000000|2021-04-26 12:10:00|6043.4|6037.4|6045|6039|6045.7|6039.7|6041.3|6035.3|79
1619439300000|2021-04-26 12:15:00|6045.2|6039.2|6045.1|6039.1|6047.5|6041.5|6040.4|6034.4|61
1619439600000|2021-04-26 12:20:00|6045.5|6039.5|6044.3|6038.3|6047.5|6041.5|6041.4|6035.4|186
1619439900000|2021-04-26 12:25:00|6044.4|6038.4|6040.9|6034.9|6046.3|6040.3|6040.3|6034.3|26
1619440200000|2021-04-26 12:30:00|6040.8|6034.8|6037.4|6031.4|6041.6|6035.6|6034.5|6028.5|145
1619440500000|2021-04-26 12:35:00|6037.2|6031.2|6036.5|6030.5|6046.9|6040.9|6034.8|6028.8|137
1619440800000|2021-04-26 12:40:00|6036.3|6030.3|6046|6040|6047.1|6041.1|6036.2|6030.2|276
1619443800000|2021-04-26 13:30:00|6054.6|6048.6|6039.3|6033.3|6065.6|6059.6|6029.3|6023.3|1005
1619444100000|2021-04-26 13:35:00|6040.2|6034.2|5990.7|5984.7|6049.8|6043.8|5984.8|5978.8|1258
1619444400000|2021-04-26 13:40:00|5990.5|5984.5|6013.4|6007.4|6023.2|6017.2|5990.2|5984.2|17083
1619444700000|2021-04-26 13:45:00|6013.9|6007.9|6030.7|6024.7|6030.7|6024.7|6013.9|6007.9|816
1619445000000|2021-04-26 13:50:00|6032.7|6026.7|6001|5995|6038.7|6032.7|6000.4|5994.4|901
1619445300000|2021-04-26 13:55:00|6000.7|5994.7|6004.8|5998.8|6010.3|6004.3|5994.5|5988.5|945
1619445600000|2021-04-26 14:00:00|6005|5999|5984.4|5978.4|6009.5|6003.5|5977.1|5971.1|557
1619445900000|2021-04-26 14:05:00|5984.1|5978.1|5986.1|5980.1|5992.1|5986.1|5977|5971|825
1619446200000|2021-04-26 14:10:00|5986.5|5980.5|5978|5972|5989.1|5983.1|5974.2|5968.2|710
1619446500000|2021-04-26 14:15:00|5978.4|5972.4|5977.1|5971.1|5983.7|5977.7|5974.6|5968.6|507
1619446800000|2021-04-26 14:20:00|5976.3|5970.3|5999.1|5993.1|6002.9|5996.9|5974.6|5968.6|701
1619447100000|2021-04-26 14:25:00|6000.2|5994.2|5975.9|5969.9|6000.2|5994.2|5963|5957|1243
1619447400000|2021-04-26 14:30:00|5976.9|5970.9|5985.9|5979.9|5990.3|5984.3|5975.9|5969.9|449
1619447700000|2021-04-26 14:35:00|5985.8|5979.8|5989|5983|5995.7|5989.7|5979.7|5973.7|580
1619448000000|2021-04-26 14:40:00|5989.5|5983.5|5990|5984|6000|5994|5986.5|5980.5|366
1619448300000|2021-04-26 14:45:00|5989.7|5983.7|5989.7|5983.7|5993.5|5987.5|5980.9|5974.9|360
1619448600000|2021-04-26 14:50:00|5992|5986|6001.9|5995.9|6001.9|5995.9|5983.4|5977.4|395
1619448900000|2021-04-26 14:55:00|6004.8|5998.8|6017.8|6011.8|6024.7|6018.7|6002.8|5996.8|687
1619449200000|2021-04-26 15:00:00|6018.1|6012.1|6037.3|6031.3|6038|6032|6016.1|6010.1|765
1619449500000|2021-04-26 15:05:00|6037.7|6031.7|6050.4|6044.4|6051|6045|6029.5|6023.5|796
1619449800000|2021-04-26 15:10:00|6050.8|6044.8|6055.5|6049.5|6059.8|6053.8|6048.5|6042.5|625
1619450100000|2021-04-26 15:15:00|6055.3|6049.3|6058.9|6052.9|6061.3|6055.3|6050.4|6044.4|299
1619450400000|2021-04-26 15:20:00|6059.4|6053.4|6059.5|6053.5|6066.7|6060.7|6057.1|6051.1|510
1619450700000|2021-04-26 15:25:00|6060|6054|6073.9|6067.9|6076|6070|6059.6|6053.6|352
1619451000000|2021-04-26 15:30:00|6072.7|6066.7|6078.6|6072.6|6086.1|6080.1|6069.2|6063.2|731
1619451300000|2021-04-26 15:35:00|6080.1|6074.1|6078.2|6072.2|6088.9|6082.9|6072|6066|677
1619451600000|2021-04-26 15:40:00|6077.8|6071.8|6097.9|6091.9|6105.1|6099.1|6077.4|6071.4|522
1619451900000|2021-04-26 15:45:00|6098.6|6092.6|6126.7|6120.7|6126.7|6120.7|6098.6|6092.6|521
1619452200000|2021-04-26 15:50:00|6127|6121|6166.5|6160.5|6177.7|6171.7|6127|6121|796
1619452500000|2021-04-26 15:55:00|6166.4|6160.4|6176.1|6170.1|6186|6180|6162.9|6156.9|879
1619452800000|2021-04-26 16:00:00|6175.4|6169.4|6174.4|6168.4|6181.2|6175.2|6165.5|6159.5|657
1619453100000|2021-04-26 16:05:00|6174.5|6168.5|6171.5|6165.5|6176.4|6170.4|6169.1|6163.1|344
1619453400000|2021-04-26 16:10:00|6171.4|6165.4|6168.8|6162.8|6178.4|6172.4|6167.4|6161.4|429
1619453700000|2021-04-26 16:15:00|6168.9|6162.9|6171.7|6165.7|6173.2|6167.2|6167.7|6161.7|374
1619454000000|2021-04-26 16:20:00|6171.8|6165.8|6176.8|6170.8|6187|6181|6170.6|6164.6|452
1619454300000|2021-04-26 16:25:00|6176|6170|6178|6172|6180.2|6174.2|6171|6165|615
1619454600000|2021-04-26 16:30:00|6177.6|6171.6|6178|6172|6178.4|6172.4|6176.2|6170.2|251
1619454900000|2021-04-26 16:35:00|6177.2|6171.2|6178.3|6172.3|6178.3|6172.3|6174.7|6168.7|410
1619455200000|2021-04-26 16:40:00|6179|6173|6182.6|6176.6|6185.6|6179.6|6178.3|6172.3|523
1619455500000|2021-04-26 16:45:00|6183.4|6177.4|6189.1|6183.1|6190.2|6184.2|6182.6|6176.6|587
1619455800000|2021-04-26 16:50:00|6188.4|6182.4|6184.4|6178.4|6188.8|6182.8|6184|6178|263
1619456100000|2021-04-26 16:55:00|6184|6178|6179.3|6173.3|6185.5|6179.5|6177.5|6171.5|369
1619456400000|2021-04-26 17:00:00|6178.9|6172.9|6178.5|6172.5|6180.7|6174.7|6177.1|6171.1|282
1619456700000|2021-04-26 17:05:00|6178.2|6172.2|6173.9|6167.9|6180.3|6174.3|6171.3|6165.3|425
1619457000000|2021-04-26 17:10:00|6173.5|6167.5|6172.3|6166.3|6177.1|6171.1|6169.2|6163.2|567
1619457300000|2021-04-26 17:15:00|6171.9|6165.9|6162.7|6156.7|6175.9|6169.9|6162.7|6156.7|572
1619457600000|2021-04-26 17:20:00|6162.3|6156.3|6172.3|6166.3|6172.3|6166.3|6161.6|6155.6|647
1619457900000|2021-04-26 17:25:00|6173|6167|6177.7|6171.7|6178|6172|6171.2|6165.2|536
1619458200000|2021-04-26 17:30:00|6177.3|6171.3|6191.8|6185.8|6192.5|6186.5|6174.8|6168.8|618
1619458500000|2021-04-26 17:35:00|6192.2|6186.2|6196.5|6190.5|6200.5|6194.5|6190.7|6184.7|478
1619458800000|2021-04-26 17:40:00|6196.9|6190.9|6206.7|6200.7|6208.8|6202.8|6194|6188|880
1619459100000|2021-04-26 17:45:00|6207.4|6201.4|6208.1|6202.1|6213.5|6207.5|6207|6201|531
1619459400000|2021-04-26 17:50:00|6208.5|6202.5|6205.9|6199.9|6209.2|6203.2|6202.6|6196.6|420
1619459700000|2021-04-26 17:55:00|6205.5|6199.5|6211.7|6205.7|6213.1|6207.1|6198.2|6192.2|329
1619460000000|2021-04-26 18:00:00|6211.3|6205.3|6217.5|6211.5|6221.5|6215.5|6211.3|6205.3|536
1619460300000|2021-04-26 18:05:00|6217.1|6211.1|6198.2|6192.2|6217.8|6211.8|6198.2|6192.2|406
1619460600000|2021-04-26 18:10:00|6199.3|6193.3|6210.5|6204.5|6213.1|6207.1|6199.3|6193.3|1392
1619460900000|2021-04-26 18:15:00|6209.4|6203.4|6209.4|6203.4|6212|6206|6206.9|6200.9|652
1619481600000|2021-04-27 00:00:00|6226.7|6220.7|6240.7|6234.7|6244.8|6238.8|6216.5|6210.5|447
1619481900000|2021-04-27 00:05:00|6241.2|6235.2|6235.4|6229.4|6243|6237|6231.8|6225.8|286
1619482200000|2021-04-27 00:10:00|6234.4|6228.4|6236.4|6230.4|6246.2|6240.2|6232.1|6226.1|129
1619482500000|2021-04-27 00:15:00|6235.3|6229.3|6232.8|6226.8|6243.1|6237.1|6232.4|6226.4|127
1619482800000|2021-04-27 00:20:00|6233.1|6227.1|6233|6227|6239.3|6233.3|6231.7|6225.7|101
1619483100000|2021-04-27 00:25:00|6233.7|6227.7|6235.2|6229.2|6239.5|6233.5|6233.2|6227.2|67
1619483400000|2021-04-27 00:30:00|6234.6|6228.6|6226|6220|6236.3|6230.3|6225.3|6219.3|58
1619483700000|2021-04-27 00:35:00|6226.4|6220.4|6217.6|6211.6|6226.4|6220.4|6212.7|6206.7|109
1619484000000|2021-04-27 00:40:00|6218.5|6212.5|6216.2|6210.2|6218.5|6212.5|6210.6|6204.6|157
1619484300000|2021-04-27 00:45:00|6215.2|6209.2|6210.9|6204.9|6215.3|6209.3|6210.1|6204.1|58
1619484600000|2021-04-27 00:50:00|6210.8|6204.8|6200.5|6194.5|6210.8|6204.8|6199.1|6193.1|134
1619484900000|2021-04-27 00:55:00|6200.8|6194.8|6202.7|6196.7|6205.2|6199.2|6196.3|6190.3|88
1619485200000|2021-04-27 01:00:00|6201.7|6195.7|6207.6|6201.6|6211.4|6205.4|6196.3|6190.3|66
1619485500000|2021-04-27 01:05:00|6208.1|6202.1|6210.9|6204.9|6215.1|6209.1|6203.2|6197.2|45
1619485800000|2021-04-27 01:10:00|6210.8|6204.8|6197.9|6191.9|6211.4|6205.4|6197.6|6191.6|57
1619486100000|2021-04-27 01:15:00|6197.6|6191.6|6188.9|6182.9|6198.1|6192.1|6180.4|6174.4|3672
1619486400000|2021-04-27 01:20:00|6188.8|6182.8|6187.4|6181.4|6191.3|6185.3|6183.1|6177.1|54
1619486700000|2021-04-27 01:25:00|6187.7|6181.7|6194.3|6188.3|6194.5|6188.5|6187.2|6181.2|45
1619487000000|2021-04-27 01:30:00|6194.2|6188.2|6193.3|6187.3|6196.7|6190.7|6188.6|6182.6|35
1619487300000|2021-04-27 01:35:00|6193.7|6187.7|6199.4|6193.4|6200.8|6194.8|6191.2|6185.2|75
1619487600000|2021-04-27 01:40:00|6199.1|6193.1|6192.8|6186.8|6199.2|6193.2|6191.4|6185.4|43
1619487900000|2021-04-27 01:45:00|6192.6|6186.6|6190.5|6184.5|6197|6191|6190|6184|35
1619488200000|2021-04-27 01:50:00|6191.3|6185.3|6197.9|6191.9|6198.4|6192.4|6190.9|6184.9|36
1619488500000|2021-04-27 01:55:00|6197.6|6191.6|6201|6195|6201.5|6195.5|6196|6190|44
1619488800000|2021-04-27 02:00:00|6200.8|6194.8|6213.2|6207.2|6215.7|6209.7|6200.8|6194.8|99
1619489100000|2021-04-27 02:05:00|6214.2|6208.2|6213.5|6207.5|6216.9|6210.9|6211.8|6205.8|46
1619489400000|2021-04-27 02:10:00|6213.9|6207.9|6217.6|6211.6|6222.4|6216.4|6213.7|6207.7|29
1619489700000|2021-04-27 02:15:00|6217.2|6211.2|6215.5|6209.5|6217.4|6211.4|6214.3|6208.3|20
1619490000000|2021-04-27 02:20:00|6215.7|6209.7|6207.8|6201.8|6215.9|6209.9|6205.9|6199.9|55
1619490300000|2021-04-27 02:25:00|6207.9|6201.9|6204|6198|6208.4|6202.4|6203.4|6197.4|30
1619490600000|2021-04-27 02:30:00|6205|6199|6200.1|6194.1|6205.6|6199.6|6200.1|6194.1|53
1619490900000|2021-04-27 02:35:00|6199.6|6193.6|6204.8|6198.8|6206.1|6200.1|6198|6192|40
1619491200000|2021-04-27 02:40:00|6205.3|6199.3|6209.3|6203.3|6210.8|6204.8|6205.3|6199.3|64
1619491500000|2021-04-27 02:45:00|6209.7|6203.7|6216.6|6210.6|6218.3|6212.3|6209.3|6203.3|82
1619491800000|2021-04-27 02:50:00|6216.2|6210.2|6224.3|6218.3|6224.3|6218.3|6214|6208|58
1619492100000|2021-04-27 02:55:00|6223.8|6217.8|6230.1|6224.1|6231.1|6225.1|6223.8|6217.8|63
1619492400000|2021-04-27 03:00:00|6230|6224|6233.6|6227.6|6233.9|6227.9|6225.9|6219.9|65
1619492700000|2021-04-27 03:05:00|6233.9|6227.9|6244.1|6238.1|6244.1|6238.1|6233.4|6227.4|57
1619493000000|2021-04-27 03:10:00|6243.9|6237.9|6249.7|6243.7|6251.8|6245.8|6239|6233|159
1619493300000|2021-04-27 03:15:00|6250.4|6244.4|6277.9|6271.9|6289.1|6283.1|6250.2|6244.2|302
1619493600000|2021-04-27 03:20:00|6276.9|6270.9|6274|6268|6282|6276|6273.5|6267.5|127
1619493900000|2021-04-27 03:25:00|6273.9|6267.9|6273|6267|6278.2|6272.2|6273|6267|38
1619494200000|2021-04-27 03:30:00|6273.4|6267.4|6276.1|6270.1|6276.2|6270.2|6270.4|6264.4|43
1619494500000|2021-04-27 03:35:00|6276.2|6270.2|6277.4|6271.4|6279|6273|6274.2|6268.2|55
1619494800000|2021-04-27 03:40:00|6277|6271|6285|6279|6287.6|6281.6|6276.4|6270.4|99
1619495100000|2021-04-27 03:45:00|6284.7|6278.7|6285.5|6279.5|6289|6283|6284|6278|35
1619495400000|2021-04-27 03:50:00|6285.1|6279.1|6284.1|6278.1|6285.1|6279.1|6282.1|6276.1|43
1619495700000|2021-04-27 03:55:00|6283.7|6277.7|6282|6276|6285.5|6279.5|6280.5|6274.5|24
1619496000000|2021-04-27 04:00:00|6281.6|6275.6|6311.9|6305.9|6313.3|6307.3|6280.5|6274.5|151
1619496300000|2021-04-27 04:05:00|6312.3|6306.3|6313.6|6307.6|6321|6315|6310.7|6304.7|6007
1619496600000|2021-04-27 04:10:00|6312.9|6306.9|6322.5|6316.5|6324.4|6318.4|6310.6|6304.6|67
1619496900000|2021-04-27 04:15:00|6321.1|6315.1|6325.3|6319.3|6326.2|6320.2|6313|6307|45
1619497200000|2021-04-27 04:20:00|6326.2|6320.2|6331.4|6325.4|6334.7|6328.7|6324.6|6318.6|149
1619497500000|2021-04-27 04:25:00|6331|6325|6331.3|6325.3|6331.8|6325.8|6327.7|6321.7|119
1619497800000|2021-04-27 04:30:00|6330.9|6324.9|6341.6|6335.6|6343.7|6337.7|6329.8|6323.8|230
1619498100000|2021-04-27 04:35:00|6341.2|6335.2|6329.8|6323.8|6341.2|6335.2|6327.1|6321.1|113
1619498400000|2021-04-27 04:40:00|6330.3|6324.3|6341.6|6335.6|6345.1|6339.1|6330.3|6324.3|109
1619498700000|2021-04-27 04:45:00|6341.3|6335.3|6335.6|6329.6|6346.1|6340.1|6335.1|6329.1|163
1619499000000|2021-04-27 04:50:00|6337.1|6331.1|6337.9|6331.9|6339.3|6333.3|6336.5|6330.5|94
1619499300000|2021-04-27 04:55:00|6337.5|6331.5|6337|6331|6338.5|6332.5|6335.1|6329.1|43
1619499600000|2021-04-27 05:00:00|6336.8|6330.8|6333.3|6327.3|6337.5|6331.5|6330.2|6324.2|96
1619499900000|2021-04-27 05:05:00|6332.2|6326.2|6316.5|6310.5|6333.3|6327.3|6316.4|6310.4|59
1619500200000|2021-04-27 05:10:00|6316.7|6310.7|6319|6313|6320.8|6314.8|6316.7|6310.7|48
1619500500000|2021-04-27 05:15:00|6318.9|6312.9|6321.2|6315.2|6322.6|6316.6|6316.1|6310.1|42
1619500800000|2021-04-27 05:20:00|6322.2|6316.2|6316.6|6310.6|6322.2|6316.2|6316.5|6310.5|36
1619501100000|2021-04-27 05:25:00|6316.5|6310.5|6318.1|6312.1|6320.5|6314.5|6315.9|6309.9|31
1619501400000|2021-04-27 05:30:00|6317.7|6311.7|6313.9|6307.9|6317.9|6311.9|6311.1|6305.1|71
1619501700000|2021-04-27 05:35:00|6314.9|6308.9|6332.9|6326.9|6334.5|6328.5|6314.9|6308.9|103
1619502000000|2021-04-27 05:40:00|6333|6327|6344.1|6338.1|6344.1|6338.1|6333|6327|83
1619502300000|2021-04-27 05:45:00|6344.3|6338.3|6373.6|6367.6|6377.3|6371.3|6344.3|6338.3|369
1619502600000|2021-04-27 05:50:00|6374.3|6368.3|6387.4|6381.4|6392.1|6386.1|6374.3|6368.3|280
1619502900000|2021-04-27 05:55:00|6387.7|6381.7|6395.4|6389.4|6398|6392|6386.6|6380.6|253
1619503200000|2021-04-27 06:00:00|6395|6389|6391|6385|6395|6389|6385.5|6379.5|77
1619503500000|2021-04-27 06:05:00|6390.6|6384.6|6389.5|6383.5|6390.6|6384.6|6380|6374|86
1619503800000|2021-04-27 06:10:00|6389.1|6383.1|6383.9|6377.9|6390.2|6384.2|6378.5|6372.5|107
1619504100000|2021-04-27 06:15:00|6383.6|6377.6|6369.1|6363.1|6383.6|6377.6|6356.9|6350.9|150
1619504400000|2021-04-27 06:20:00|6369.5|6363.5|6342.9|6336.9|6369.5|6363.5|6341.2|6335.2|126
1619504700000|2021-04-27 06:25:00|6341.6|6335.6|6364.5|6358.5|6368.5|6362.5|6341.2|6335.2|104
1619505000000|2021-04-27 06:30:00|6365.5|6359.5|6368.8|6362.8|6373|6367|6364.6|6358.6|129
1619505300000|2021-04-27 06:35:00|6368.4|6362.4|6365.4|6359.4|6368.4|6362.4|6350.2|6344.2|184
1619505600000|2021-04-27 06:40:00|6365.7|6359.7|6364.4|6358.4|6374.8|6368.8|6362.4|6356.4|79
1619505900000|2021-04-27 06:45:00|6364|6358|6362.2|6356.2|6369.1|6363.1|6362.2|6356.2|55
1619506200000|2021-04-27 06:50:00|6361.8|6355.8|6365.7|6359.7|6367.7|6361.7|6361|6355|69
1619506500000|2021-04-27 06:55:00|6365.6|6359.6|6363.4|6357.4|6365.6|6359.6|6360.2|6354.2|110
1619506800000|2021-04-27 07:00:00|6364|6358|6377|6371|6380|6374|6363.1|6357.1|32
1619507100000|2021-04-27 07:05:00|6376.6|6370.6|6397|6391|6405.3|6399.3|6376.3|6370.3|1471588
1619507400000|2021-04-27 07:10:00|6395.9|6389.9|6409.2|6403.2|6412.5|6406.5|6389.7|6383.7|6795793
1619507700000|2021-04-27 07:15:00|6408.8|6402.8|6410.2|6404.2|6418.7|6412.7|6405.8|6399.8|7006891
1619508000000|2021-04-27 07:20:00|6409.5|6403.5|6405.4|6399.4|6409.8|6403.8|6404.7|6398.7|7208924
1619508300000|2021-04-27 07:25:00|6405.1|6399.1|6409.8|6403.8|6409.8|6403.8|6401.7|6395.7|7254908
1619508600000|2021-04-27 07:30:00|6410.2|6404.2|6406.1|6400.1|6410.2|6404.2|6405.7|6399.7|7395511
1619508900000|2021-04-27 07:35:00|6405.7|6399.7|6396|6390|6407.2|6401.2|6392.7|6386.7|7359408
1619509200000|2021-04-27 07:40:00|6396.3|6390.3|6405.1|6399.1|6405.5|6399.5|6393.4|6387.4|7480575
1619509500000|2021-04-27 07:45:00|6404.8|6398.8|6409.2|6403.2|6413.7|6403.6|6404.4|6398.4|7574737
1619509800000|2021-04-27 07:50:00|6408.8|6402.8|6411|6405|6411|6405|6407|6401|7714031
1619510100000|2021-04-27 07:55:00|6406.9|6400.9|6406.5|6400.5|6409.5|6403.5|6404.7|6398.7|7868776
1619510400000|2021-04-27 08:00:00|6405.4|6399.4|6400.3|6394.3|6405.8|6399.8|6399.5|6393.5|7967868
1619510700000|2021-04-27 08:05:00|6400.6|6394.6|6406.1|6400.1|6407.2|6401.2|6399.9|6393.9|7982476
1619511000000|2021-04-27 08:10:00|6405.7|6399.7|6403.9|6397.9|6406.8|6400.8|6401.3|6395.3|8047327
1619511300000|2021-04-27 08:15:00|6403.5|6397.5|6393.5|6387.5|6403.5|6397.5|6392.8|6386.8|8109847
1619511600000|2021-04-27 08:20:00|6393.9|6387.9|6392.4|6386.4|6396.5|6390.5|6392.4|6386.4|8161489
1619511900000|2021-04-27 08:25:00|6393.9|6387.9|6395|6389|6397.5|6391.5|6392.8|6386.8|8181883
1619512200000|2021-04-27 08:30:00|6395.3|6389.3|6394.6|6388.6|6395.7|6389.7|6390.2|6384.2|8290764
1619512500000|2021-04-27 08:35:00|6395.3|6389.3|6399.7|6393.7|6400.8|6394.8|6394.5|6388.5|8338111
1619512800000|2021-04-27 08:40:00|6400.4|6394.4|6406.3|6400.3|6408.5|6402.5|6399.3|6393.3|8408566
1619513100000|2021-04-27 08:45:00|6405.9|6399.9|6403.3|6397.3|6405.9|6399.9|6401.8|6395.8|8498744
1619513400000|2021-04-27 08:50:00|6402.9|6396.9|6411.8|6405.8|6412.1|6406.1|6402.9|6396.9|8511622
1619513700000|2021-04-27 08:55:00|6412.1|6406.1|6415.1|6409.1|6416.6|6410.6|6411.7|6405.7|8837808
1619514000000|2021-04-27 09:00:00|6415.8|6409.8|6415|6409|6415.8|6409.8|6413.9|6407.9|8867306
1619514300000|2021-04-27 09:05:00|6414.7|6408.7|6415.8|6409.8|6416.1|6410.1|6413.9|6407.9|8899299
1619514600000|2021-04-27 09:10:00|6416.1|6410.1|6421.3|6415.3|6422|6416|6415.8|6409.8|8968122
1619514900000|2021-04-27 09:15:00|6420.9|6414.9|6422|6416|6422.7|6416.7|6419.8|6413.8|8995009
1619515200000|2021-04-27 09:20:00|6420.9|6414.9|6419|6413|6423.8|6417.8|6417.5|6411.5|9076702
1619515500000|2021-04-27 09:25:00|6419.4|6413.4|6417.1|6411.1|6419.7|6413.7|6416.4|6410.4|9164564
1619515800000|2021-04-27 09:30:00|6417.5|6411.5|6414.5|6408.5|6418.2|6412.2|6414.2|6408.2|9219758
1619516100000|2021-04-27 09:35:00|6414.9|6408.9|6408.2|6402.2|6414.9|6408.9|6407.9|6401.9|9327092
1619516400000|2021-04-27 09:40:00|6408.6|6402.6|6411.1|6405.1|6411.1|6405.1|6407.1|6401.1|9452240
1619516700000|2021-04-27 09:45:00|6413|6407|6413.3|6407.3|6414.1|6408.1|6408.6|6402.6|9511575
1619517000000|2021-04-27 09:50:00|6412.6|6406.6|6420.3|6414.3|6421|6415|6410.4|6404.4|9632837
1619517300000|2021-04-27 09:55:00|6419.9|6413.9|6432.1|6426.1|6438|6428.3|6419.9|6413.9|9834719
1619517600000|2021-04-27 10:00:00|6431.7|6425.7|6445|6439|6445|6439|6428.4|6422.4|10013550
1619517900000|2021-04-27 10:05:00|6445.3|6439.3|6456.4|6450.4|6478.5|6472.5|6442.4|6436.4|10345702
1619518200000|2021-04-27 10:10:00|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|10682180
1619518500000|2021-04-27 10:15:00|||||||||10850234
1619518800000|2021-04-27 10:20:00|||||||||10853836
1619519100000|2021-04-27 10:25:00|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|10919422
1619519400000|2021-04-27 10:30:00|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|10802313
1619519700000|2021-04-27 10:35:00|||||||||10922954
1619520000000|2021-04-27 10:40:00|||||||||11037542
1619520300000|2021-04-27 10:45:00|||||||||10846056
1619520600000|2021-04-27 10:50:00|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|11118210
1619520900000|2021-04-27 10:55:00|||||||||11137386
1619521200000|2021-04-27 11:00:00|6461.5|6446.5|6455.7|6449.7|6481.5|6475.5|6455.7|6446.5|11051912
1619521500000|2021-04-27 11:05:00|6454.2|6448.2|6452.7|6446.7|6454.9|6448.9|6446.5|6440.5|11995656
1619521800000|2021-04-27 11:10:00|6453.1|6447.1|6446.4|6440.4|6454.2|6448.2|6443.5|6437.5|12320900
1619522100000|2021-04-27 11:15:00|6446.8|6440.8|6443.8|6437.8|6451.9|6445.9|6440.5|6434.5|12517757
1619522400000|2021-04-27 11:20:00|6443.1|6437.1|6443.1|6437.1|6446.8|6440.8|6437.9|6431.9|12726587
1619522700000|2021-04-27 11:25:00|6443.4|6437.4|6448.6|6442.6|6448.9|6442.9|6442.7|6436.7|12863531
1619523000000|2021-04-27 11:30:00|6448.9|6442.9|6452.6|6446.6|6452.6|6446.6|6448.2|6442.2|12943007
1619523300000|2021-04-27 11:35:00|6452.2|6446.2|6448.9|6442.9|6452.2|6446.2|6446.3|6440.3|13051233
1619523600000|2021-04-27 11:40:00|6449.3|6443.3|6444.4|6438.4|6450|6444|6443.7|6437.7|13203503
1619523900000|2021-04-27 11:45:00|6444.1|6438.1|6444.4|6438.4|6447.4|6441.4|6442.6|6436.6|13346504
1619524200000|2021-04-27 11:50:00|6445.9|6439.9|6450.7|6444.7|6450.7|6444.7|6445.1|6439.1|13479561
1619524500000|2021-04-27 11:55:00|6450.3|6444.3|6451.4|6445.4|6452.5|6446.5|6449.2|6443.2|13439133
1619524800000|2021-04-27 12:00:00|6451.7|6445.7|6446.9|6440.9|6452.5|6446.5|6442.9|6436.9|13526730
1619525100000|2021-04-27 12:05:00|6447.3|6441.3|6446.5|6440.5|6447.3|6441.3|6442.8|6436.8|13600923
1619525400000|2021-04-27 12:10:00|6446.2|6440.2|6447.6|6441.6|6448.4|6442.4|6442.5|6436.5|13606749
1619525700000|2021-04-27 12:15:00|6448|6442|6441.3|6435.3|6448|6442|6441.3|6435.3|13780873
1619526000000|2021-04-27 12:20:00|6440.9|6434.9|6438.3|6432.3|6441.3|6435.3|6432.8|6426.8|13950600
1619526300000|2021-04-27 12:25:00|6437.2|6431.2|6434.2|6428.2|6439.6|6432.7|6432.4|6426.4|13972722
1619526600000|2021-04-27 12:30:00|6433.5|6427.5|6434.9|6428.9|6439.5|6430.8|6430.9|6424.5|14232657
1619526900000|2021-04-27 12:35:00|6435.3|6429.3|6432.3|6426.3|6439|6433|6432.3|6425.8|14499764
1619527200000|2021-04-27 12:40:00|6434.2|6428.2|6420.9|6414.9|6434.9|6428.9|6406.5|6400.5|14773302
1619530200000|2021-04-27 13:30:00|6408.6|6398.6|6359.9|6353.9|6408.6|6400.6|6328.7|6322.7|4502700
1619530500000|2021-04-27 13:35:00|6358.7|6352.7|6329|6323|6381.4|6375.4|6249|6243|2631
1619530800000|2021-04-27 13:40:00|6328.4|6322.4|6340|6334|6369.8|6363.8|6328.4|6322.4|1528
1619531100000|2021-04-27 13:45:00|6340.5|6334.5|6365.3|6359.3|6388.3|6382.3|6340.5|6334.5|1848
1619531400000|2021-04-27 13:50:00|6364.8|6358.8|6367.9|6361.9|6380.9|6374.9|6361.1|6355.1|941
1619531700000|2021-04-27 13:55:00|6369.2|6363.2|6349.2|6343.2|6374.6|6368.6|6312.3|6306.3|1117
1619532000000|2021-04-27 14:00:00|6351.3|6345.3|6345|6339|6371.6|6365.6|6343.2|6337.2|624
1619532300000|2021-04-27 14:05:00|6344|6338|6352|6346|6365.5|6359.5|6344|6338|881
1619532600000|2021-04-27 14:10:00|6351.9|6345.9|6348|6342|6357.4|6351.4|6345.3|6339.3|680
1619532900000|2021-04-27 14:15:00|6348.4|6342.4|6352|6346|6372.1|6366.1|6345.5|6339.5|684
1619533200000|2021-04-27 14:20:00|6351.9|6345.9|6356.7|6350.7|6366.9|6360.9|6347.1|6341.1|609
1619533500000|2021-04-27 14:25:00|6357.1|6351.1|6367.3|6361.3|6367.6|6361.6|6355.7|6349.7|574
1619533800000|2021-04-27 14:30:00|6366.6|6360.6|6356.8|6350.8|6376.6|6370.6|6352.6|6346.6|712
1619534100000|2021-04-27 14:35:00|6355.8|6349.8|6365.3|6359.3|6366.1|6360.1|6347.6|6341.6|508
1619534400000|2021-04-27 14:40:00|6365.4|6359.4|6360.7|6354.7|6366.9|6360.9|6356.9|6350.9|487
1619534700000|2021-04-27 14:45:00|6361.2|6355.2|6348.7|6342.7|6361.2|6355.2|6345.1|6339.1|709
1619535000000|2021-04-27 14:50:00|6349|6343|6356.9|6350.9|6360.4|6354.4|6344.8|6338.8|370
1619535300000|2021-04-27 14:55:00|6357|6351|6348.7|6342.7|6360.6|6354.6|6346.9|6340.9|221
1619535600000|2021-04-27 15:00:00|6348.6|6342.6|6347.4|6341.4|6355.2|6349.2|6345.4|6339.4|107360
1619535900000|2021-04-27 15:05:00|6341.6|6335.6|6332.2|6326.2|6349.5|6343.5|6330.7|6324.7|655
1619536200000|2021-04-27 15:10:00|6332.6|6326.6|6350.1|6344.1|6351.1|6345.1|6329.5|6323.5|430
1619536500000|2021-04-27 15:15:00|6349.8|6343.8|6349.4|6343.4|6355.5|6349.5|6341.6|6335.6|256
1619536800000|2021-04-27 15:20:00|6348|6342|6345.1|6339.1|6355.7|6349.7|6343.3|6337.3|252
1619537100000|2021-04-27 15:25:00|6344.7|6338.7|6338.5|6332.5|6346.9|6340.9|6330.3|6324.3|408
1619537400000|2021-04-27 15:30:00|6337.5|6331.5|6329.6|6323.6|6345.4|6339.4|6327|6321|505
1619537700000|2021-04-27 15:35:00|6329.1|6323.1|6328.1|6322.1|6337.1|6331.1|6326.2|6320.2|314
1619538000000|2021-04-27 15:40:00|6329.1|6323.1|6333.5|6327.5|6336.3|6330.3|6324.1|6318.1|365
1619538300000|2021-04-27 15:45:00|6333.7|6327.7|6270.8|6264.8|6335.2|6329.2|6270.8|6264.8|1089
1619538600000|2021-04-27 15:50:00|6273.2|6267.2|6284.6|6278.6|6306.8|6300.8|6273.2|6267.2|787
1619538900000|2021-04-27 15:55:00|6285.1|6279.1|6289.3|6283.3|6295.2|6289.2|6275.9|6269.9|425
1619539200000|2021-04-27 16:00:00|6289.6|6283.6|6291.2|6285.2|6310.4|6304.4|6288.4|6282.4|515
1619539500000|2021-04-27 16:05:00|6291.3|6285.3|6290.5|6284.5|6298.4|6292.4|6286.8|6280.8|336
1619539800000|2021-04-27 16:10:00|6290.2|6284.2|6291.9|6285.9|6301.3|6295.3|6289.6|6283.6|292
1619540100000|2021-04-27 16:15:00|6291.4|6285.4|6259.6|6253.6|6292.7|6286.7|6255.8|6249.8|516
1619540400000|2021-04-27 16:20:00|6260.6|6254.6|6252.3|6246.3|6264.9|6258.9|6249.8|6243.8|552
1619540700000|2021-04-27 16:25:00|6251.9|6245.9|6224.5|6218.5|6255.3|6249.3|6194.2|6188.2|973
1619541000000|2021-04-27 16:30:00|6223.7|6217.7|6208.1|6202.1|6238.3|6232.3|6200.9|6194.9|537
1619541300000|2021-04-27 16:35:00|6208|6202|6169.3|6163.3|6208|6202|6153.8|6147.8|950
1619541600000|2021-04-27 16:40:00|6168.8|6162.8|6187.1|6181.1|6188|6182|6167.6|6161.6|513
1619541900000|2021-04-27 16:45:00|6187.2|6181.2|6191.5|6185.5|6227.3|6221.3|6182|6176|828
1619542200000|2021-04-27 16:50:00|6191.3|6185.3|6192.5|6186.5|6208.4|6202.4|6188.6|6182.6|351
1619542500000|2021-04-27 16:55:00|6194.3|6188.3|6202.9|6196.9|6206.1|6200.1|6189.6|6183.6|260
1619542800000|2021-04-27 17:00:00|6202.6|6196.6|6211.3|6205.3|6211.3|6205.3|6188.5|6182.5|267
1619543100000|2021-04-27 17:05:00|6211.4|6205.4|6218.5|6212.5|6220.2|6214.2|6205.8|6199.8|345
1619543400000|2021-04-27 17:10:00|6218.2|6212.2|6219.6|6213.6|6225.8|6219.8|6209.6|6203.6|370
1619543700000|2021-04-27 17:15:00|6219.7|6213.7|6223|6217|6227.7|6221.7|6213.1|6207.1|485
1619544000000|2021-04-27 17:20:00|6218.5|6212.5|6215.7|6209.7|6220.8|6214.8|6214.9|6208.9|250
1619544300000|2021-04-27 17:25:00|6216.1|6210.1|6234.9|6228.9|6236|6230|6215.9|6209.9|329
1619544600000|2021-04-27 17:30:00|6235.4|6229.4|6234.2|6228.2|6236.4|6230.4|6219.1|6213.1|245
1619544900000|2021-04-27 17:35:00|6233.8|6227.8|6250.2|6244.2|6254.1|6248.1|6232.6|6226.6|275
1619545200000|2021-04-27 17:40:00|6250.6|6244.6|6257.3|6251.3|6258.2|6252.2|6235.2|6229.2|284
1619545500000|2021-04-27 17:45:00|6257.8|6251.8|6246.5|6240.5|6258.7|6252.7|6245.7|6239.7|242
1619545800000|2021-04-27 17:50:00|6248|6242|6246|6240|6252|6246|6236.8|6230.8|639
1619546100000|2021-04-27 17:55:00|6245|6239|6273.7|6267.7|6289.6|6283.6|6245|6239|629
1619546400000|2021-04-27 18:00:00|6274.7|6268.7|6282.5|6276.5|6289.6|6283.6|6271.7|6265.7|873
1619546700000|2021-04-27 18:05:00|6282.6|6276.6|6262.2|6256.2|6285.6|6279.6|6260.7|6254.7|673
1619547000000|2021-04-27 18:10:00|6262.7|6256.7|6237.3|6231.3|6265.2|6259.2|6224.7|6218.7|1436
1619547300000|2021-04-27 18:15:00|6237.2|6231.2|6220|6214|6237.8|6231.8|6218.8|6212.8|572
1619568000000|2021-04-28 00:00:00|6184.2|6178.2|6193.4|6187.4|6214.4|6208.4|6173.3|6167.3|5123
1619568300000|2021-04-28 00:05:00|6194.5|6188.5|6197.5|6191.5|6208.8|6202.8|6190.8|6180.5|309
1619568600000|2021-04-28 00:10:00|6197|6191|6217.5|6211.5|6218.6|6212.6|6195|6189|257
1619568900000|2021-04-28 00:15:00|6217.1|6211.1|6221.6|6215.6|6228.5|6222.5|6214.5|6208.5|162
1619569200000|2021-04-28 00:20:00|6221.2|6215.2|6207.6|6201.6|6221.2|6215.2|6205.6|6199.6|143
1619569500000|2021-04-28 00:25:00|6208.6|6202.6|6194.4|6188.4|6208.6|6202.6|6188.9|6182.9|147
1619569800000|2021-04-28 00:30:00|6194.1|6188.1|6162.2|6156.2|6195.9|6189.9|6159.6|6153.6|283
1619570100000|2021-04-28 00:35:00|6162.5|6156.5|6155.2|6149.2|6165.8|6159.8|6143.9|6137.9|216
1619570400000|2021-04-28 00:40:00|6155.6|6149.6|6110.3|6104.3|6155.6|6149.6|6090.1|6084.1|3717
1619570700000|2021-04-28 00:45:00|6110.7|6104.7|6124.3|6118.3|6132.7|6126.7|6107.7|6101.7|188
1619571000000|2021-04-28 00:50:00|6123.9|6117.9|6109.1|6103.1|6124.3|6118.3|6100.4|6094.4|143
1619571300000|2021-04-28 00:55:00|6109.6|6103.6|6101.2|6095.2|6109.6|6103.6|6097.1|6091.1|201
1619571600000|2021-04-28 01:00:00|6102|6096|6133.1|6127.1|6136|6130|6101.2|6095.2|407
1619571900000|2021-04-28 01:05:00|6133|6127|6120.7|6114.7|6133|6127|6114.1|6108.1|180
1619572200000|2021-04-28 01:10:00|6120.8|6114.8|6114.4|6108.4|6121.2|6115.2|6111.3|6105.3|144
1619572500000|2021-04-28 01:15:00|6114.8|6108.8|6122.3|6116.3|6122.3|6116.3|6108.8|6102.8|183
1619572800000|2021-04-28 01:20:00|6121.8|6115.8|6130.5|6124.5|6136|6130|6121.5|6115.5|137
1619573100000|2021-04-28 01:25:00|6130.8|6124.8|6130.6|6124.6|6142.8|6136.8|6130.6|6124.6|139
1619573400000|2021-04-28 01:30:00|6130.9|6124.9|6134.9|6128.9|6142.4|6136.4|6130.1|6124.1|111
1619573700000|2021-04-28 01:35:00|6135.3|6129.3|6119|6113|6135.4|6129.4|6110.2|6104.2|99
1619574000000|2021-04-28 01:40:00|6118.6|6112.6|6099.8|6093.8|6118.6|6112.6|6085|6079|186
1619574300000|2021-04-28 01:45:00|6100.2|6094.2|6101.2|6095.2|6108.7|6102.7|6098.7|6092.7|77
1619574600000|2021-04-28 01:50:00|6098.8|6092.8|6080|6074|6100.4|6094.4|6070.5|6064.5|13803
1619574900000|2021-04-28 01:55:00|6080.5|6074.5|6082|6076|6089.3|6083.3|6080.3|6074.3|93
1619575200000|2021-04-28 02:00:00|6082.1|6076.1|6080.3|6074.3|6089.1|6083.1|6080.3|6074.3|87
1619575500000|2021-04-28 02:05:00|6079.8|6073.8|6083.3|6077.3|6088.1|6082.1|6077.8|6071.8|49
1619575800000|2021-04-28 02:10:00|6082.9|6076.9|6089.1|6083.1|6089.9|6083.9|6077.9|6071.9|63
1619576100000|2021-04-28 02:15:00|6088.8|6082.8|6090.3|6084.3|6090.8|6084.8|6083.1|6077.1|52
1619576400000|2021-04-28 02:20:00|6090.2|6084.2|6085.2|6079.2|6090.6|6084.6|6080.2|6074.2|48
1619576700000|2021-04-28 02:25:00|6085.6|6079.6|6080.9|6074.9|6086.7|6080.7|6079.2|6073.2|74
1619577000000|2021-04-28 02:30:00|6081.4|6075.4|6086.7|6080.7|6086.7|6080.7|6077.4|6071.4|79
1619577300000|2021-04-28 02:35:00|6086.3|6080.3|6090.5|6084.5|6095.4|6089.4|6085.3|6079.3|50
1619577600000|2021-04-28 02:40:00|6089|6083|6094|6088|6094.1|6088.1|6088.1|6082.1|75
1619577900000|2021-04-28 02:45:00|6093.8|6087.8|6097.6|6091.6|6098.8|6092.8|6090.6|6084.6|43
1619578200000|2021-04-28 02:50:00|6097.4|6091.4|6112.6|6106.6|6113.6|6107.6|6096.2|6090.2|88
1619578500000|2021-04-28 02:55:00|6114.4|6108.4|6113|6107|6115.1|6109.1|6109.3|6103.3|64
1619578800000|2021-04-28 03:00:00|6112|6106|6107.7|6101.7|6113.4|6107.4|6107.2|6101.2|35
1619579100000|2021-04-28 03:05:00|6106.8|6100.8|6109.7|6103.7|6111.3|6105.3|6096.6|6090.6|85
1619579400000|2021-04-28 03:10:00|6109.8|6103.8|6097.5|6091.5|6110.2|6104.2|6096.8|6090.8|45
1619579700000|2021-04-28 03:15:00|6097.1|6091.1|6104.1|6098.1|6105.6|6099.6|6097.1|6091.1|40
1619580000000|2021-04-28 03:20:00|6104.2|6098.2|6101.2|6095.2|6106.5|6100.5|6100.7|6094.7|25
1619580300000|2021-04-28 03:25:00|6101.3|6095.3|6102.8|6096.8|6106.4|6100.4|6101.3|6095.3|17
1619580600000|2021-04-28 03:30:00|6103.3|6097.3|6107|6101|6108.4|6102.4|6103.3|6097.3|24
1619580900000|2021-04-28 03:35:00|6106.1|6100.1|6107.1|6101.1|6108.4|6102.4|6105.4|6099.4|26
1619581200000|2021-04-28 03:40:00|6106.5|6100.5|6109.5|6103.5|6113.5|6107.5|6104.6|6098.6|48
1619581500000|2021-04-28 03:45:00|6109.1|6103.1|6106.4|6100.4|6109.6|6103.6|6105.9|6099.9|14
1619581800000|2021-04-28 03:50:00|6105.3|6099.3|6107.8|6101.8|6108.4|6102.4|6104.9|6098.9|22
1619582100000|2021-04-28 03:55:00|6107.3|6101.3|6102.4|6096.4|6107.3|6101.3|6100.9|6094.9|17
1619582400000|2021-04-28 04:00:00|6102.9|6096.9|6098|6092|6105.8|6099.8|6096.5|6090.5|61
1619582700000|2021-04-28 04:05:00|6097.6|6091.6|6100.9|6094.9|6102.3|6096.3|6096.8|6090.8|18
1619583000000|2021-04-28 04:10:00|6101|6095|6101|6095|6102.8|6096.8|6098.2|6092.2|18
1619583300000|2021-04-28 04:15:00|6101.1|6095.1|6101.5|6095.5|6103.5|6096.4|6100.5|6092.7|8751
1619583600000|2021-04-28 04:20:00|6103.5|6093.5|6099.7|6093.7|6103.5|6095.6|6098.1|6092.1|8749
1619583900000|2021-04-28 04:25:00|6100.1|6094.1|6100.3|6094.3|6101.6|6095.6|6098.6|6092.6|25
1619584200000|2021-04-28 04:30:00|6100.7|6094.7|6099.1|6093.1|6101|6095|6097.5|6091.5|33
1619584500000|2021-04-28 04:35:00|6098.3|6092.3|6099.1|6093.1|6099.5|6093.5|6097.4|6091.4|11
1619584800000|2021-04-28 04:40:00|6097.7|6091.7|6094.8|6088.8|6097.7|6091.7|6094.8|6088.8|11
1619585100000|2021-04-28 04:45:00|6094.9|6088.9|6096.5|6090.5|6098.1|6092.1|6094.8|6088.8|16
1619585400000|2021-04-28 04:50:00|6096.7|6090.7|6093.9|6087.9|6097.5|6091.5|6093|6087|25
1619585700000|2021-04-28 04:55:00|6093.6|6087.6|6092.7|6086.7|6093.6|6087.6|6091|6085|28
1619586000000|2021-04-28 05:00:00|6093.1|6087.1|6093.6|6087.6|6095|6089|6092.5|6086.5|18
1619586300000|2021-04-28 05:05:00|6093.4|6087.4|6087.8|6081.8|6093.4|6087.4|6087.3|6081.3|22
1619586600000|2021-04-28 05:10:00|6087.3|6081.3|6093.6|6087.6|6094.1|6088.1|6086.4|6080.4|45
1619586900000|2021-04-28 05:15:00|6093.2|6087.2|6091.3|6085.3|6094.6|6088.6|6091.3|6085.3|17
1619587200000|2021-04-28 05:20:00|6091.7|6085.7|6091.3|6085.3|6092.4|6086.4|6091|6085|12
1619587500000|2021-04-28 05:25:00|6091.7|6085.7|6094|6088|6094|6088|6091.7|6085.7|16
1619587800000|2021-04-28 05:30:00|6095.8|6089.8|6102.6|6096.6|6106.5|6100.5|6092.7|6086.7|53
1619588100000|2021-04-28 05:35:00|6104.8|6098.8|6099.8|6093.8|6105.1|6099.1|6099.3|6093.3|25
1619588400000|2021-04-28 05:40:00|6099|6093|6095.6|6089.6|6100.7|6094.7|6093.6|6087.6|36
1619588700000|2021-04-28 05:45:00|6094.6|6088.6|6094.3|6088.3|6096.4|6090.4|6091|6085|32
1619589000000|2021-04-28 05:50:00|6094.2|6088.2|6083.5|6077.5|6094.2|6088.2|6083|6077|77
1619589300000|2021-04-28 05:55:00|6083.6|6077.6|6088.1|6082.1|6088.1|6082.1|6083|6077|13
1619589600000|2021-04-28 06:00:00|6088.8|6082.8|6095.1|6089.1|6098|6092|6085.8|6079.8|76
1619589900000|2021-04-28 06:05:00|6094.7|6088.7|6087|6081|6095.1|6089.1|6086.3|6080.3|45
1619590200000|2021-04-28 06:10:00|6086.9|6080.9|6091.6|6085.6|6092.6|6086.6|6086.5|6080.5|16
1619590500000|2021-04-28 06:15:00|6091.7|6085.7|6090.5|6084.5|6092.5|6086.5|6089.8|6083.8|17
1619590800000|2021-04-28 06:20:00|6090.3|6084.3|6090.6|6084.6|6093.6|6087.6|6087.8|6081.8|35
1619591100000|2021-04-28 06:25:00|6090.2|6084.2|6091.9|6085.9|6094|6088|6088.3|6082.3|39
1619591400000|2021-04-28 06:30:00|6092.4|6086.4|6075.1|6069.1|6093.2|6087.2|6071.1|6065.1|142
1619591700000|2021-04-28 06:35:00|6075.5|6069.5|6082.8|6076.8|6089.2|6083.2|6075.5|6069.5|143
1619592000000|2021-04-28 06:40:00|6082.5|6076.5|6064.4|6058.4|6082.8|6076.8|6059.2|6053.2|117
1619592300000|2021-04-28 06:45:00|6064.9|6058.9|6066.2|6060.2|6071.2|6065.2|6064.1|6058.1|99
1619592600000|2021-04-28 06:50:00|6066.5|6060.5|6072|6066|6072|6066|6063.4|6057.4|66
1619592900000|2021-04-28 06:55:00|6071.6|6065.6|6067.7|6061.7|6075.1|6069.1|6065.1|6059.1|102
1619593200000|2021-04-28 07:00:00|6068.1|6062.1|6068.9|6062.9|6073.6|6067.6|6064.1|6058.1|80
1619593500000|2021-04-28 07:05:00|6068.2|6062.2|6054.5|6048.5|6068.2|6062.2|6053.3|6047.3|180
1619593800000|2021-04-28 07:10:00|6055.4|6049.4|6033.2|6027.2|6059|6053|6030.6|6024.6|143
1619594100000|2021-04-28 07:15:00|6031.2|6025.2|6019.6|6013.6|6032.9|6026.9|6013.2|6007.2|24591
1619594400000|2021-04-28 07:20:00|6019.7|6013.7|6025.2|6019.2|6026.2|6020.2|6015.8|6009.8|86
1619594700000|2021-04-28 07:25:00|6024.8|6018.8|6023.3|6017.3|6027|6021|6016|6010|150
1619595000000|2021-04-28 07:30:00|6023.8|6017.8|6025.7|6019.7|6027.9|6021.9|6023.2|6017.2|82
1619595300000|2021-04-28 07:35:00|6025.2|6019.2|6025.9|6019.9|6027.8|6021.8|6022.7|6016.7|61
1619595600000|2021-04-28 07:40:00|6026.3|6020.3|6028.4|6022.4|6029.8|6023.8|6023.3|6017.3|127
1619595900000|2021-04-28 07:45:00|6028.8|6022.8|6007.4|6001.4|6028.9|6022.9|6007.4|6001.4|127
1619596200000|2021-04-28 07:50:00|6007.6|6001.6|6004.7|5998.7|6017.5|6011.5|6004.7|5998.7|194
1619596500000|2021-04-28 07:55:00|6004.6|5998.6|6004.8|5998.8|6006.4|6000.4|5998.7|5992.7|152
1619596800000|2021-04-28 08:00:00|6009.2|6003.2|6005.1|5999.1|6009.2|6003.2|6003.3|5997.3|54
1619597100000|2021-04-28 08:05:00|6005.5|5999.5|6017.5|6011.5|6018.5|6011.5|6004.2|5998.2|131
1619597400000|2021-04-28 08:10:00|6016.7|6010.7|6026.1|6020.1|6037.5|6026.5|6016|6010|203
1619597700000|2021-04-28 08:15:00|6036.3|6030.3|6028.9|6022.9|6039.2|6033.2|6024.4|6018.4|198
1619598000000|2021-04-28 08:20:00|6028.8|6022.8|6034.9|6028.9|6036.8|6030.8|6022.9|6016.9|70
1619598300000|2021-04-28 08:25:00|6035.9|6029.9|6032.1|6026.1|6038|6032|6032.1|6026.1|46
1619598600000|2021-04-28 08:30:00|6033.1|6027.1|6033.6|6027.6|6034.6|6028.6|6030.1|6024.1|88
1619598900000|2021-04-28 08:35:00|6033.1|6027.1|6018.8|6012.8|6034.6|6028.6|6017.1|6011.1|160
1619599200000|2021-04-28 08:40:00|6019.2|6013.2|6024|6018|6024.5|6018.5|6017.5|6011.5|49
1619599500000|2021-04-28 08:45:00|6023.1|6017.1|6028.4|6022.4|6029.9|6023.9|6019.6|6013.6|53
1619599800000|2021-04-28 08:50:00|6027.9|6021.9|6029.8|6023.8|6036.3|6030.3|6027.9|6021.9|53
1619600100000|2021-04-28 08:55:00|6030.8|6024.8|6019.7|6013.7|6033.9|6027.9|6018.9|6012.9|146
1619600400000|2021-04-28 09:00:00|6019.2|6013.2|6018.9|6012.9|6026.5|6020.5|6018|6012|96
1619600700000|2021-04-28 09:05:00|6017.8|6011.8|6020.5|6014.5|6024|6018|6014.1|6008.1|116
1619601000000|2021-04-28 09:10:00|6020|6014|6006.1|6000.1|6020|6014|6005.7|5999.7|30
1619601300000|2021-04-28 09:15:00|6005.6|5999.6|6006.9|6000.9|6009.7|6003.7|6005.6|5999.6|102
1619601600000|2021-04-28 09:20:00|6007.7|6001.7|6014.7|6008.7|6016.2|6010.2|6007.3|6001.3|45
1619601900000|2021-04-28 09:25:00|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6009|6003|43
1619602200000|2021-04-28 09:30:00|6014.6|6008.6|6018.6|6012.6|6019.4|6013.4|6014.6|6008.6|35
1619602500000|2021-04-28 09:35:00|6018.5|6012.5|6019.8|6013.8|6023.3|6017.3|6018.5|6012.5|23
1619602800000|2021-04-28 09:40:00|6018.7|6012.7|6019.8|6013.8|6020.4|6014.4|6015.8|6009.8|93
1619603100000|2021-04-28 09:45:00|6019.4|6013.4|6017.6|6011.6|6020.3|6014.3|6016.8|6010.8|39
1619603400000|2021-04-28 09:50:00|6017.2|6011.2|6012.6|6006.6|6017.2|6011.2|6004.7|5998.6|151
1619603700000|2021-04-28 09:55:00|6009.1|6003.1|6013.4|6007.4|6015.3|6009.3|6009.1|6003.1|113
1619604000000|2021-04-28 10:00:00|6013.6|6007.6|6015.6|6009.6|6017.4|6011.4|6013|6007|38
1619604300000|2021-04-28 10:05:00|6015.8|6009.8|6017.4|6011.4|6018.8|6012.8|6015.7|6009.7|53
1619604600000|2021-04-28 10:10:00|6016.5|6010.5|6014.4|6008.4|6018.5|6012.5|6012.6|6006.6|237
1619604900000|2021-04-28 10:15:00|6014|6008|6019.5|6013.5|6019.9|6013.9|6013.6|6007.6|62
1619605200000|2021-04-28 10:20:00|6019.9|6013.9|6013|6007|6021.9|6015.9|6013|6007|138
1619605500000|2021-04-28 10:25:00|6013.4|6007.4|6009.5|6003.5|6014.8|6008.8|6008|6002|47
1619605800000|2021-04-28 10:30:00|6010|6004|6006.3|6000.3|6010|6004|6003.7|5997.7|93
1619606100000|2021-04-28 10:35:00|6007.1|6001.1|6003.9|5997.9|6007.7|6001.7|6003.9|5997.9|89
1619606400000|2021-04-28 10:40:00|6003.5|5997.5|6010|6004|6012.1|6006.1|6003.4|5997.4|135
1619606700000|2021-04-28 10:45:00|6016.6|6010.6|6010.1|6004.1|6018|6012|6010.1|6004.1|121
1619607000000|2021-04-28 10:50:00|6009.7|6003.7|6013.7|6007.7|6014.8|6008.8|6009.7|6003.7|72
1619607300000|2021-04-28 10:55:00|6014.1|6008.1|6019.8|6013.8|6019.8|6013.8|6008.9|6002.9|147
1619607600000|2021-04-28 11:00:00|6019.1|6013.1|6019.5|6013.5|6022.4|6016.4|6016.4|6010.4|68
1619607900000|2021-04-28 11:05:00|6019.9|6013.9|6018.1|6012.1|6021.4|6015.4|6014.9|6008.9|66
1619608200000|2021-04-28 11:10:00|6018.5|6012.5|6042.2|6036.2|6042.2|6036.2|6017.6|6011.6|167
1619608500000|2021-04-28 11:15:00|6041.8|6035.8|6044|6038|6046.3|6040.3|6038.3|6032.3|148
1619608800000|2021-04-28 11:20:00|6044.4|6038.4|6051|6045|6052.1|6046.1|6042.2|6036.2|152
1619609100000|2021-04-28 11:25:00|6050.6|6044.6|6054.7|6048.7|6055.2|6049.2|6050.1|6044.1|106
1619609400000|2021-04-28 11:30:00|6054.3|6048.3|6053.6|6047.6|6057.6|6051.6|6048.5|6042.5|102
1619609700000|2021-04-28 11:35:00|6051.6|6045.6|6066.7|6060.7|6067.2|6061.2|6049.8|6043.8|171
1619610000000|2021-04-28 11:40:00|6066.2|6060.2|6069.6|6063.6|6070.7|6064.7|6063.5|6057.5|63
1619610300000|2021-04-28 11:45:00|6069.5|6063.5|6086.8|6080.8|6106.8|6100.8|6069|6063|61966
1619610600000|2021-04-28 11:50:00|6086.6|6080.6|6083.1|6077.1|6090|6084|6081.6|6075.6|41400
1619610900000|2021-04-28 11:55:00|6083.2|6077.2|6095.2|6089.2|6106.2|6099.8|6081.8|6075.8|216
1619611200000|2021-04-28 12:00:00|6094.8|6088.8|6116|6110|6116.4|6110.4|6088.1|6082.1|146
1619611500000|2021-04-28 12:05:00|6119.4|6113.4|6121.6|6115.6|6135.4|6127.8|6117.4|6111.4|21772
1619611800000|2021-04-28 12:10:00|6122.7|6116.7|6135.3|6129.3|6141.3|6135.3|6122.6|6116.6|198
1619612100000|2021-04-28 12:15:00|6135.7|6129.7|6126.4|6120.4|6137|6131|6120.9|6114.9|153
1619612400000|2021-04-28 12:20:00|6126|6120|6127.5|6121.5|6132.4|6126.4|6122.4|6116.4|111
1619612700000|2021-04-28 12:25:00|6127.9|6121.9|6108|6102|6128.3|6122.3|6105.6|6099.6|205
1619613000000|2021-04-28 12:30:00|6107.5|6101.5|6122.2|6116.2|6124.7|6118.7|6105.7|6099.7|331
1619613300000|2021-04-28 12:35:00|6122.4|6116.4|6123.3|6117.3|6131.1|6125.1|6119.8|6113.8|50
1619613600000|2021-04-28 12:40:00|6123.4|6117.4|6115|6109|6127.4|6121.4|6112.7|6102.3|103
1619616600000|2021-04-28 13:30:00|6123.7|6117.7|6189.1|6183.1|6197.3|6191.3|6114|6107|1712
1619616900000|2021-04-28 13:35:00|6190.3|6184.3|6207.7|6201.7|6220|6214|6174.8|6168.8|1609
1619617200000|2021-04-28 13:40:00|6208.7|6202.7|6214.1|6208.1|6252.8|6246.8|6199.2|6193.2|1367
1619617500000|2021-04-28 13:45:00|6215.3|6209.3|6231.9|6225.9|6250|6244|6211.3|6205.3|852
1619617800000|2021-04-28 13:50:00|6232|6226|6208.7|6202.7|6232.8|6226.8|6206.7|6200.7|654
1619618100000|2021-04-28 13:55:00|6208.4|6202.4|6228.8|6222.8|6236.9|6230.9|6207|6201|653
1619618400000|2021-04-28 14:00:00|6228.4|6222.4|6239.3|6233.3|6242.4|6236.4|6220.4|6214.4|779
1619618700000|2021-04-28 14:05:00|6238|6232|6257.3|6251.3|6269.6|6263.6|6234.6|6228.6|813
1619619000000|2021-04-28 14:10:00|6257.8|6251.8|6263|6257|6287.1|6281.1|6255.3|6249.3|794
1619619300000|2021-04-28 14:15:00|6262.5|6256.5|6244|6238|6271.6|6265.6|6237.9|6231.9|527
1619619600000|2021-04-28 14:20:00|6242.5|6236.5|6271.1|6265.1|6276|6270|6242|6236|500
1619619900000|2021-04-28 14:25:00|6271|6265|6277.5|6271.5|6284.6|6278.6|6255|6249|557
1619620200000|2021-04-28 14:30:00|6278.8|6272.8|6294.9|6288.9|6311.4|6305.4|6278.8|6272.8|798
1619620500000|2021-04-28 14:35:00|6295.3|6289.3|6304.5|6298.5|6313.9|6307.9|6294|6288|541
1619620800000|2021-04-28 14:40:00|6303.5|6297.5|6297.3|6291.3|6309.4|6303.4|6297.3|6291.3|668
1619621100000|2021-04-28 14:45:00|6297|6291|6301.8|6295.8|6304.4|6298.4|6285.6|6279.6|370
1619621400000|2021-04-28 14:50:00|6300.9|6294.9|6296.6|6290.6|6309.4|6303.4|6295.9|6289.9|469
1619621700000|2021-04-28 14:55:00|6297|6291|6304|6298|6308.5|6302.5|6289.2|6283.2|488
1619622000000|2021-04-28 15:00:00|6303.6|6297.6|6318.2|6312.2|6318.2|6312.2|6297.5|6291.5|469
1619622300000|2021-04-28 15:05:00|6318.3|6312.3|6335.4|6329.4|6341|6335|6317.7|6311.7|838
1619622600000|2021-04-28 15:10:00|6336|6330|6341.5|6335.5|6342|6336|6329.3|6323.3|385
1619622900000|2021-04-28 15:15:00|6341|6335|6365.4|6359.4|6366.2|6360.2|6336.5|6330.5|896
1619623200000|2021-04-28 15:20:00|6365.1|6359.1|6359|6353|6371.9|6365.9|6357.1|6351.1|531
1619623500000|2021-04-28 15:25:00|6359.3|6353.3|6351.5|6345.5|6361.6|6355.6|6342.4|6336.4|653
1619623800000|2021-04-28 15:30:00|6351.9|6345.9|6370.6|6364.6|6371.7|6365.7|6351.2|6345.2|564
1619624100000|2021-04-28 15:35:00|6371|6365|6377.8|6371.8|6392.9|6386.9|6370.2|6364.2|818
1619624400000|2021-04-28 15:40:00|6378.5|6372.5|6378.1|6372.1|6391.4|6385.4|6376.6|6370.6|682
1619624700000|2021-04-28 15:45:00|6377.7|6371.7|6390.2|6384.2|6392.8|6386.8|6374.7|6368.7|470
1619625000000|2021-04-28 15:50:00|6389.8|6383.8|6384.8|6378.8|6392.1|6386.1|6383.7|6377.7|734
1619625300000|2021-04-28 15:55:00|6385.2|6379.2|6384.8|6378.8|6389|6383|6380.7|6374.7|468
1619625600000|2021-04-28 16:00:00|6384.4|6378.4|6394.6|6388.6|6397.3|6391.3|6381.8|6375.8|1084
1619625900000|2021-04-28 16:05:00|6394.2|6388.2|6393.1|6387.1|6399.9|6393.9|6391.2|6385.2|684
1619626200000|2021-04-28 16:10:00|6393.4|6387.4|6388.5|6382.5|6397.2|6391.2|6386.2|6380.2|458
1619626500000|2021-04-28 16:15:00|6388.1|6382.1|6378.2|6372.2|6397.6|6391.6|6378.2|6372.2|617
1619626800000|2021-04-28 16:20:00|6377.8|6371.8|6384.2|6378.2|6386.9|6380.9|6377.5|6371.5|283
1619627100000|2021-04-28 16:25:00|6382.7|6376.7|6372.8|6366.8|6385.8|6379.8|6366.8|6360.8|473
1619627400000|2021-04-28 16:30:00|6372.5|6366.5|6356.4|6350.4|6373.6|6367.6|6353.9|6347.9|606
1619627700000|2021-04-28 16:35:00|6356.1|6350.1|6332.4|6326.4|6359.9|6353.9|6317.2|6311.2|680
1619628000000|2021-04-28 16:40:00|6331.9|6325.9|6345.2|6339.2|6348.4|6342.4|6331.9|6325.9|558
1619628300000|2021-04-28 16:45:00|6344.7|6338.7|6330.5|6324.5|6346|6340|6324.5|6318.5|366
1619628600000|2021-04-28 16:50:00|6330.4|6324.4|6343.5|6337.5|6348|6342|6325.3|6319.3|224
1619628900000|2021-04-28 16:55:00|6343.1|6337.1|6333.8|6327.8|6343.1|6337.1|6319.5|6313.5|361
1619629200000|2021-04-28 17:00:00|6333.9|6327.9|6326.8|6320.8|6340.8|6334.8|6326.4|6320.4|237
1619629500000|2021-04-28 17:05:00|6328.3|6322.3|6330|6324|6331.4|6325.4|6313.1|6307.1|335
1619629800000|2021-04-28 17:10:00|6328.8|6322.8|6310.3|6304.3|6334.4|6328.4|6300|6294|516
1619630100000|2021-04-28 17:15:00|6310.2|6304.2|6343.5|6337.5|6345.9|6339.9|6309.6|6303.6|636
1619630400000|2021-04-28 17:20:00|6343.4|6337.4|6341|6335|6349.8|6343.8|6316.6|6310.6|592
1619630700000|2021-04-28 17:25:00|6340.6|6334.6|6329.4|6323.4|6340.9|6334.9|6327.9|6321.9|193
1619631000000|2021-04-28 17:30:00|6329.6|6323.6|6327.3|6321.3|6333.4|6327.4|6316.5|6310.5|194
1619631300000|2021-04-28 17:35:00|6328.1|6322.1|6314.7|6308.7|6329.2|6323.2|6313.9|6307.9|361
1619631600000|2021-04-28 17:40:00|6315.1|6309.1|6332.5|6326.5|6335.1|6329.1|6315.1|6309.1|238
1619631900000|2021-04-28 17:45:00|6332.8|6326.8|6325.2|6319.2|6336.2|6330.2|6325.2|6319.2|130
1619632200000|2021-04-28 17:50:00|6324.8|6318.8|6323.2|6317.2|6329.6|6323.6|6312.3|6306.3|303
1619632500000|2021-04-28 17:55:00|6322.8|6316.8|6319.7|6313.7|6329.1|6323.1|6316.7|6310.7|160
1619632800000|2021-04-28 18:00:00|6320.1|6314.1|6314|6308|6328|6322|6313.2|6307.2|385
1619633100000|2021-04-28 18:05:00|6313.6|6307.6|6325|6319|6325.7|6319.7|6299.2|6293.2|10487303
1619633400000|2021-04-28 18:10:00|6325.3|6319.3|6300.6|6294.6|6325.3|6319.3|6299.5|6293.5|1145
1619633700000|2021-04-28 18:15:00|6299.9|6293.9|6291.1|6285.1|6302.9|6296.9|6290.4|6284.4|699
1619654400000|2021-04-29 00:00:00|6280.2|6270.2|6305.7|6299.7|6308.2|6299.7|6246.9|6240.9|1130
1619654700000|2021-04-29 00:05:00|6308.2|6298.2|6323.8|6317.8|6325.7|6319.3|6306.7|6298|680
1619655000000|2021-04-29 00:10:00|6323.9|6317.9|6335.9|6329.9|6338.6|6332.6|6323.4|6317.4|203
1619655300000|2021-04-29 00:15:00|6334.4|6328.4|6327.5|6321.5|6336.1|6329.5|6324|6318|134
1619655600000|2021-04-29 00:20:00|6327.6|6321.6|6328.5|6322.5|6336.4|6330.4|6318.3|6312.3|132
1619655900000|2021-04-29 00:25:00|6328.4|6322.4|6333.8|6327.8|6343.1|6337.1|6326.6|6320.6|85
1619656200000|2021-04-29 00:30:00|6332.4|6326.4|6332.1|6326.1|6332.4|6326.4|6317.2|6311.2|111
1619656500000|2021-04-29 00:35:00|6332.5|6326.5|6366.4|6360.4|6374.9|6368|6332.5|6326.5|12637
1619656800000|2021-04-29 00:40:00|6365.7|6359.7|6369.5|6359.5|6373.5|6365.9|6350.6|6344.1|89
1619657100000|2021-04-29 00:45:00|6365.6|6359.6|6363.9|6357.9|6369.5|6360.2|6356.8|6350.8|78
1619657400000|2021-04-29 00:50:00|6362.5|6356.5|6368.3|6362.3|6377.8|6371.8|6360.5|6354.5|58
1619657700000|2021-04-29 00:55:00|6368.2|6362.2|6362.6|6356.6|6371.7|6365.7|6359.9|6352.5|39
1619658000000|2021-04-29 01:00:00|6362.5|6356.5|6376.8|6366.8|6381.6|6371.9|6359.6|6353.6|4821
1619658300000|2021-04-29 01:05:00|6379.7|6364.7|6371.8|6361.8|6379.7|6370.7|6367.2|6361.2|2481
1619658600000|2021-04-29 01:10:00|6370.2|6364.2|6383.9|6377.9|6387.9|6381.9|6370.2|6364.2|174
1619658900000|2021-04-29 01:15:00|6385|6379|6392.6|6386.6|6396.2|6390.2|6385|6379|133
1619659200000|2021-04-29 01:20:00|6390.4|6384.4|6395.6|6389.6|6401.6|6392.6|6389.9|6383.9|94
1619659500000|2021-04-29 01:25:00|6393.7|6387.7|6399|6393|6402.4|6394.4|6388.7|6382.7|77
1619659800000|2021-04-29 01:30:00|6398.6|6392.6|6397|6391|6398.6|6392.6|6389.8|6383.8|78
1619660100000|2021-04-29 01:35:00|6396.2|6390.2|6398.2|6392.2|6401.6|6393.8|6392.8|6386.2|102
1619660400000|2021-04-29 01:40:00|6399.7|6393.7|6400.5|6394.5|6401.6|6395.6|6398.2|6392.2|56
1619660700000|2021-04-29 01:45:00|6401.2|6395.2|6395|6389|6402.7|6396.7|6395|6389|76
1619661000000|2021-04-29 01:50:00|6395.2|6389.2|6391.5|6385.5|6397.6|6391.6|6391.5|6383.1|16
1619661300000|2021-04-29 01:55:00|6391.6|6385.6|6377.6|6371.6|6391.6|6385.6|6375.1|6369.1|47
1619661600000|2021-04-29 02:00:00|6378.4|6372.4|6377.8|6371.8|6381.4|6375.4|6377.8|6371.8|12
1619661900000|2021-04-29 02:05:00|6378.2|6372.2|6379.1|6373.1|6379.3|6373.3|6375.6|6369.6|18
1619662200000|2021-04-29 02:10:00|6380.3|6374.3|6390.3|6384.3|6393.3|6387.3|6380.3|6374.3|62
1619662500000|2021-04-29 02:15:00|6390.6|6384.6|6389.5|6383.5|6391|6385|6387.6|6381.6|24
1619662800000|2021-04-29 02:20:00|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|6387.9|6381.9|11
1619663100000|2021-04-29 02:25:00|6389|6383|6387.8|6381.8|6389.8|6383.8|6387.5|6381.5|9
1619663400000|2021-04-29 02:30:00|6387.4|6381.4|6371|6365|6387.8|6381.8|6370.5|6364.5|40
1619663700000|2021-04-29 02:35:00|6369|6363|6371.9|6365.9|6375|6366.4|6368|6359.1|15872
1619664000000|2021-04-29 02:40:00|6371.8|6365.8|6355.6|6349.6|6371.9|6365.9|6353|6347|71
1619664300000|2021-04-29 02:45:00|6356.3|6350.3|6355.5|6349.5|6356.9|6350.9|6352.5|6346.5|33
1619664600000|2021-04-29 02:50:00|6355.1|6349.1|6346.9|6340.9|6365.1|6359.1|6345.4|6339.4|65
1619664900000|2021-04-29 02:55:00|6346.8|6340.8|6347.8|6341.8|6352.4|6346.4|6338.6|6332.6|80
1619665200000|2021-04-29 03:00:00|6347.9|6341.9|6357|6351|6357.3|6351.3|6347.9|6341.9|39
1619665500000|2021-04-29 03:05:00|6356.6|6350.6|6348.8|6338.8|6356.6|6350.6|6343.6|6336|8949
1619665800000|2021-04-29 03:10:00|6348.4|6338.4|6340.9|6334.9|6348.8|6340.1|6339.5|6333.5|4462
1619666100000|2021-04-29 03:15:00|6340.8|6334.8|6338.4|6332.4|6342.4|6334.8|6334|6328|20
1619666400000|2021-04-29 03:20:00|6338|6332|6338.7|6332.7|6338.7|6332.7|6333.9|6327.9|7
1619666700000|2021-04-29 03:25:00|6338.8|6332.8|6334.1|6328.1|6340.1|6334.1|6333|6327|14
1619667000000|2021-04-29 03:30:00|6334.5|6328.5|6334.7|6328.7|6337.7|6330.6|6333.4|6327.4|10
1619667300000|2021-04-29 03:35:00|6334.2|6328.2|6333.3|6327.3|6334.2|6328.2|6333.3|6327.3|6
1619667600000|2021-04-29 03:40:00|6333.8|6327.8|6335|6329|6335.4|6329.4|6333.8|6327.8|1
1619667900000|2021-04-29 03:45:00|6335.1|6329.1|6335.1|6329.1|6335.5|6329.5|6335.1|6329.1|2
1619668200000|2021-04-29 03:50:00|6335.4|6329.4|6346.9|6340.9|6348.5|6340.9|6335.4|6329.4|20
1619668500000|2021-04-29 03:55:00|6347.8|6341.8|6348.4|6342.4|6351.2|6345.2|6346.6|6339.4|45
1619668800000|2021-04-29 04:00:00|6347.9|6341.9|6352.4|6342.4|6353.3|6345.7|6345.1|6339.1|29
1619669100000|2021-04-29 04:05:00|6349.3|6343.3|6351.9|6341.9|6351.9|6344.3|6346.3|6340.3|8
1619669400000|2021-04-29 04:10:00|6350.3|6344.3|6351.4|6345.4|6351.9|6345.8|6348.4|6341.9|3
1619669700000|2021-04-29 04:15:00|6351.8|6345.8|6349.5|6343.5|6351.8|6345.8|6349.1|6343.1|7
1619670000000|2021-04-29 04:20:00|6349.9|6343.9|6348.3|6342.3|6351.8|6344.2|6347.5|6341.5|1
1619670300000|2021-04-29 04:25:00|6347.5|6341.5|6345.9|6339.9|6348.7|6342.7|6345.8|6339.8|10
1619670600000|2021-04-29 04:30:00|6345.5|6339.5|6339|6333|6345.5|6339.5|6338.9|6332.9|24
1619670900000|2021-04-29 04:35:00|6338.2|6332.2|6334.7|6328.7|6338.2|6332.2|6334.1|6328.1|31
1619671200000|2021-04-29 04:40:00|6334.5|6328.5|6334.4|6328.4|6335.5|6329.5|6333.2|6327.2|14
1619671500000|2021-04-29 04:45:00|6334.9|6328.9|6335.9|6329.9|6335.9|6329.9|6334.9|6328.9|8
1619671800000|2021-04-29 04:50:00|6335.1|6329.1|6335.8|6329.8|6336.2|6330.2|6333.5|6327.5|18
1619672100000|2021-04-29 04:55:00|6336.2|6330.2|6334.9|6328.9|6337.4|6330.3|6334.9|6327.3|6
1619672400000|2021-04-29 05:00:00|6335.3|6329.3|6322.1|6316.1|6335.3|6329.3|6317.9|6311.9|49
1619672700000|2021-04-29 05:05:00|6321.7|6315.7|6295.7|6280.7|6322.5|6316.5|6293.4|6280.7|92
1619673000000|2021-04-29 05:10:00|6292.8|6282.8|6301.3|6295.3|6302.9|6295.3|6291.8|6280.5|10399
1619673300000|2021-04-29 05:15:00|6301.2|6295.2|6299.2|6293.2|6301.2|6295.2|6294.2|6284.7|83
1619673600000|2021-04-29 05:20:00|6299.6|6293.6|6309.1|6299.1|6311.3|6305.3|6296.7|6290.7|102
1619673900000|2021-04-29 05:25:00|6306.8|6300.8|6311.4|6305.4|6314.1|6308.1|6304.8|6298.8|125
1619674200000|2021-04-29 05:30:00|6311.8|6305.8|6316.4|6310.4|6316.4|6310.4|6306.3|6300.3|86
1619674500000|2021-04-29 05:35:00|6316.7|6310.7|6319.8|6313.8|6321.4|6315.4|6316.3|6310.3|51
1619674800000|2021-04-29 05:40:00|6319.1|6313.1|6312.4|6306.4|6321|6315|6312.4|6306.4|28
1619675100000|2021-04-29 05:45:00|6312.9|6306.9|6313.1|6307.1|6314|6307.2|6308.5|6301.3|76
1619675400000|2021-04-29 05:50:00|6312.7|6306.7|6310.3|6304.3|6314.2|6308.2|6309.9|6303.9|51
1619675700000|2021-04-29 05:55:00|6310.6|6304.6|6310.2|6304.2|6312.7|6306.7|6308.8|6302.8|15
1619676000000|2021-04-29 06:00:00|6310.6|6304.6|6298.9|6292.9|6312.6|6306.6|6297.6|6291.6|54
1619676300000|2021-04-29 06:05:00|6298.5|6292.5|6288|6282|6298.5|6292.5|6287.5|6281.5|127
1619676600000|2021-04-29 06:10:00|6286.7|6280.7|6266.4|6260.4|6287.2|6281.2|6255|6249|403
1619676900000|2021-04-29 06:15:00|6266|6260|6264.9|6258.9|6266|6260|6257.1|6251.1|81
1619677200000|2021-04-29 06:20:00|6265.2|6259.2|6261.3|6255.3|6265.6|6259.6|6259.9|6253.9|52
1619677500000|2021-04-29 06:25:00|6261.7|6255.7|6264.2|6258.2|6264.3|6258.3|6258.9|6252.9|44
1619677800000|2021-04-29 06:30:00|6264.5|6258.5|6269.9|6263.9|6272.9|6266.9|6264.2|6258.2|191
1619678100000|2021-04-29 06:35:00|6270.3|6264.3|6268.2|6262.2|6274.5|6268.5|6268.2|6262.2|129
1619678400000|2021-04-29 06:40:00|6268.6|6262.6|6259.8|6253.8|6269.7|6263.7|6258.4|6252.4|71
1619678700000|2021-04-29 06:45:00|6260.2|6254.2|6258.2|6252.2|6263.9|6257.9|6257.3|6250.6|38
1619679000000|2021-04-29 06:50:00|6258.6|6252.6|6251.4|6245.4|6258.6|6252.6|6248|6242|138
1619679300000|2021-04-29 06:55:00|6251|6245|6248.5|6242.5|6252|6246|6248.5|6242.5|33
1619679600000|2021-04-29 07:00:00|6248.9|6242.9|6249.3|6243.3|6251.2|6245.2|6248.5|6242.5|35
1619679900000|2021-04-29 07:05:00|6249.6|6243.6|6245.8|6239.8|6249.6|6243.6|6242|6236|226
1619680200000|2021-04-29 07:10:00|6246.2|6240.2|6263.6|6257.6|6268.9|6262.9|6246.2|6240.2|80
1619680500000|2021-04-29 07:15:00|6264|6258|6309.5|6303.5|6309.5|6303.5|6264|6258|155
1619680800000|2021-04-29 07:20:00|6309.1|6303.1|6303.1|6297.1|6311.8|6305.8|6300.9|6294.9|100
1619681100000|2021-04-29 07:25:00|6302.7|6296.7|6316.3|6310.3|6317.6|6311.6|6299.5|6293.5|123
1619681400000|2021-04-29 07:30:00|6316.7|6310.7|6329.9|6323.9|6339.6|6333.6|6316.7|6310.7|139
1619681700000|2021-04-29 07:35:00|6329.6|6323.6|6339.5|6333.5|6340.6|6334.6|6327.6|6321.6|180
1619682000000|2021-04-29 07:40:00|6339.9|6333.9|6343.5|6337.5|6346.6|6340.6|6334.9|6328.9|201
1619682300000|2021-04-29 07:45:00|6344.3|6338.3|6338.1|6332.1|6346.6|6340.6|6337.3|6331.3|73
1619682600000|2021-04-29 07:50:00|6337.7|6331.7|6339|6333|6340|6334|6331.5|6325.5|60
1619682900000|2021-04-29 07:55:00|6339.4|6333.4|6338.6|6332.6|6340.3|6334.3|6332.8|6326.8|81
1619683200000|2021-04-29 08:00:00|6337.8|6331.8|6353.5|6347.5|6353.5|6347.5|6335.9|6329.9|68
1619683500000|2021-04-29 08:05:00|6353.1|6347.1|6355.9|6349.9|6372.7|6366.7|6352.7|6346.7|172
1619683800000|2021-04-29 08:10:00|6355.5|6349.5|6356.2|6350.2|6362|6356|6354.7|6348.7|83
1619684100000|2021-04-29 08:15:00|6355.8|6349.8|6352.7|6346.7|6355.8|6349.8|6349.3|6343.3|40
1619684400000|2021-04-29 08:20:00|6353.1|6347.1|6359.4|6353.4|6359.4|6353.4|6349.9|6343.9|43
1619684700000|2021-04-29 08:25:00|6358.6|6352.6|6352.1|6346.1|6358.6|6352.6|6351.6|6345.6|51
1619685000000|2021-04-29 08:30:00|6352.2|6346.2|6360.6|6354.6|6361|6355|6352.2|6346.2|54
1619685300000|2021-04-29 08:35:00|6360.2|6354.2|6355.2|6349.2|6360.2|6354.2|6352.4|6346.4|37
1619685600000|2021-04-29 08:40:00|6354.8|6348.8|6355.1|6349.1|6355.5|6349.5|6342.9|6336.9|33
1619685900000|2021-04-29 08:45:00|6355.5|6349.5|6359.3|6353.3|6360.8|6354.8|6353.6|6347.6|35
1619686200000|2021-04-29 08:50:00|6358.9|6352.9|6360.3|6354.3|6363|6357|6357|6351|22
1619686500000|2021-04-29 08:55:00|6359.9|6353.9|6360.3|6354.3|6362.2|6356.2|6359.1|6353.1|34
1619686800000|2021-04-29 09:00:00|6359.5|6353.5|6364.7|6358.7|6366.7|6360.7|6356.4|6350.4|29
1619687100000|2021-04-29 09:05:00|6363.6|6357.6|6364.4|6358.4|6366.4|6360.4|6358.2|6352.2|64
1619687400000|2021-04-29 09:10:00|6362.5|6356.5|6363.2|6357.2|6364|6358|6361.7|6355.7|22
1619687700000|2021-04-29 09:15:00|6365.1|6359.1|6379|6373|6379|6373|6365.1|6359.1|140
1619688000000|2021-04-29 09:20:00|6379.1|6373.1|6386.3|6380.3|6386.3|6380.3|6377.7|6371.7|133
1619688300000|2021-04-29 09:25:00|6386.7|6380.7|6396.1|6390.1|6396.5|6390.5|6384|6378|109
1619688600000|2021-04-29 09:30:00|6395.3|6389.3|6394.3|6388.3|6402.9|6396.9|6393.3|6387.3|152
1619688900000|2021-04-29 09:35:00|6393.8|6387.8|6377.5|6371.5|6393.8|6387.8|6377.5|6371.5|49
1619689200000|2021-04-29 09:40:00|6377.1|6371.1|6373.3|6367.3|6378|6372|6373.3|6367.3|35
1619689500000|2021-04-29 09:45:00|6373.2|6367.2|6369.2|6363.2|6375|6369|6368.3|6362.3|53
1619689800000|2021-04-29 09:50:00|6368.8|6362.8|6369.2|6363.2|6371.1|6365.1|6363.5|6357.5|61
1619690100000|2021-04-29 09:55:00|6369.1|6363.1|6372.4|6366.4|6372.5|6366.5|6364.5|6358.5|29
1619690400000|2021-04-29 10:00:00|6372.5|6366.5|6385.6|6379.6|6387.8|6381.8|6372.4|6366.4|157
1619690700000|2021-04-29 10:05:00|6386|6380|6378.2|6372.2|6389.3|6383.3|6377.5|6371.5|88
1619691000000|2021-04-29 10:10:00|6378.6|6372.6|6364.8|6358.8|6381.8|6375.8|6358.1|6352.1|86
1619691300000|2021-04-29 10:15:00|6365.2|6359.2|6358.8|6352.8|6365.7|6359.7|6355.7|6349.7|97
1619691600000|2021-04-29 10:20:00|6358.6|6352.6|6360.7|6354.7|6369.6|6363.6|6347.6|6341.6|64
1619691900000|2021-04-29 10:25:00|6360.9|6354.9|6361.6|6355.6|6361.8|6355.8|6352|6346|53
1619692200000|2021-04-29 10:30:00|6361.2|6355.2|6352.9|6346.9|6365.7|6359.7|6352.4|6346.4|86
1619692500000|2021-04-29 10:35:00|6353|6347|6359.2|6353.2|6368.1|6362.1|6353|6347|51
1619692800000|2021-04-29 10:40:00|6359.1|6353.1|6359.7|6353.7|6361.5|6355.5|6358.7|6352.7|32
1619693100000|2021-04-29 10:45:00|6359.6|6353.6|6353|6347|6359.6|6353.6|6349.6|6343.6|70
1619693400000|2021-04-29 10:50:00|6352.6|6346.6|6348.1|6342.1|6352.6|6346.6|6344.1|6338.1|78
1619693700000|2021-04-29 10:55:00|6348|6342|6341.2|6335.2|6348|6342|6340.5|6334.5|61
1619694000000|2021-04-29 11:00:00|6340.8|6334.8|6356.6|6350.6|6357.7|6351.7|6336.2|6330.2|113
1619694300000|2021-04-29 11:05:00|6356.5|6350.5|6353.6|6347.6|6356.9|6350.9|6350.4|6344.4|39
1619694600000|2021-04-29 11:10:00|6353.7|6347.7|6345.9|6339.9|6355.5|6349.5|6345.9|6339.9|58
1619694900000|2021-04-29 11:15:00|6345.5|6339.5|6337.8|6331.8|6351.9|6345.9|6337.4|6331.4|57
1619695200000|2021-04-29 11:20:00|6337.4|6331.4|6347.6|6341.6|6347.6|6341.6|6335|6329|84
1619695500000|2021-04-29 11:25:00|6348.4|6342.4|6349.4|6343.4|6349.8|6343.8|6345.9|6339.9|61
1619695800000|2021-04-29 11:30:00|6349|6343|6344.9|6338.9|6349.9|6343.9|6344.9|6338.9|90
1619696100000|2021-04-29 11:35:00|6346.2|6340.2|6344.3|6338.3|6346.7|6340.7|6338.2|6332.2|102
1619696400000|2021-04-29 11:40:00|6342|6336|6354|6348|6354.9|6348.9|6340.7|6334.7|61
1619696700000|2021-04-29 11:45:00|6354.4|6348.4|6354|6348|6360.1|6354.1|6353.6|6347.6|119
1619697000000|2021-04-29 11:50:00|6353.9|6347.9|6362.8|6356.8|6365.3|6359.3|6351.3|6345.3|64
1619697300000|2021-04-29 11:55:00|6363.2|6357.2|6362.3|6356.3|6368.1|6362.1|6358.9|6352.9|33
1619697600000|2021-04-29 12:00:00|6362.8|6356.8|6357.8|6351.8|6363.3|6357.3|6353.2|6347.2|67
1619697900000|2021-04-29 12:05:00|6357.4|6351.4|6361.8|6355.8|6362.3|6356.3|6355.8|6349.8|33
1619698200000|2021-04-29 12:10:00|6362.2|6356.2|6356|6350|6362.2|6356.2|6354.1|6348.1|85
1619698500000|2021-04-29 12:15:00|6356.4|6350.4|6357.6|6351.6|6361.6|6355.6|6355.9|6349.9|30
1619698800000|2021-04-29 12:20:00|6358.1|6352.1|6357.7|6351.7|6360.4|6354.4|6350.9|6344.9|80
1619699100000|2021-04-29 12:25:00|6358.1|6352.1|6356.7|6350.7|6359.9|6353.9|6352.7|6346.7|398
1619699400000|2021-04-29 12:30:00|6356.3|6350.3|6367.6|6361.6|6370.4|6364.4|6355.4|6345.4|118
1619699700000|2021-04-29 12:35:00|6367.2|6361.2|6366.9|6360.9|6374.6|6368.6|6361.5|6355.5|221
1619700000000|2021-04-29 12:40:00|6366.5|6360.5|6372.9|6366.9|6376.3|6370.3|6364.5|6358.5|89
1619703000000|2021-04-29 13:30:00|6370.6|6360.6|6332.9|6326.9|6387.2|6381.2|6325.4|6319.4|1429
1619703300000|2021-04-29 13:35:00|6332|6326|6294|6288|6333.4|6327.4|6274.3|6268.3|1284
1619703600000|2021-04-29 13:40:00|6293.9|6287.9|6304.2|6298.2|6324.5|6318.5|6286.9|6280.9|847
1619703900000|2021-04-29 13:45:00|6303.8|6297.8|6339.9|6333.9|6346.6|6340.6|6291.1|6285.1|786
1619704200000|2021-04-29 13:50:00|6340.6|6334.6|6298.9|6292.9|6340.6|6334.6|6290.8|6284.8|629
1619704500000|2021-04-29 13:55:00|6299|6293|6256.7|6250.7|6299|6293|6245.6|6239.6|852
1619704800000|2021-04-29 14:00:00|6256.3|6250.3|6240.7|6234.7|6256.7|6250.7|6224.8|6218.8|1015
1619705100000|2021-04-29 14:05:00|6239.9|6233.9|6230.5|6224.5|6257.3|6251.3|6227|6221|508
1619705400000|2021-04-29 14:10:00|6230.1|6224.1|6236.3|6230.3|6243|6237|6227.5|6221.5|526
1619705700000|2021-04-29 14:15:00|6236.9|6230.9|6231.4|6225.4|6247.1|6241.1|6224.2|6218.2|552
1619706000000|2021-04-29 14:20:00|6231.7|6225.7|6207.3|6201.3|6237|6231|6205.6|6199.6|675
1619706300000|2021-04-29 14:25:00|6206.5|6200.5|6210.1|6204.1|6218.7|6212.7|6173.5|6167.5|817
1619706600000|2021-04-29 14:30:00|6211.8|6205.8|6202.5|6196.5|6227.4|6221.4|6189.2|6183.2|511
1619706900000|2021-04-29 14:35:00|6202|6196|6178|6172|6202|6196|6177|6171|861
1619707200000|2021-04-29 14:40:00|6177.6|6171.6|6194.5|6188.5|6198.1|6192.1|6167.5|6161.5|583
1619707500000|2021-04-29 14:45:00|6195|6189|6197.2|6191.2|6212.6|6206.6|6183.1|6177.1|643
1619707800000|2021-04-29 14:50:00|6197|6191|6225.8|6219.8|6238|6232|6185.2|6179.2|376
1619708100000|2021-04-29 14:55:00|6226.5|6220.5|6235.2|6229.2|6240.7|6234.7|6225|6219|614
1619708400000|2021-04-29 15:00:00|6239.7|6224.7|6219.7|6213.7|6239.7|6229.2|6215.9|6209.9|108556
1619708700000|2021-04-29 15:05:00|6219.3|6213.3|6205.6|6199.6|6226|6220|6202.5|6196.5|308
1619709000000|2021-04-29 15:10:00|6209.6|6203.6|6210.2|6204.2|6214.1|6208.1|6203.9|6197.9|366
1619709300000|2021-04-29 15:15:00|6210.3|6204.3|6190.8|6184.8|6211.5|6205.5|6188.8|6182.8|480
1619709600000|2021-04-29 15:20:00|6190.5|6184.5|6183|6177|6203.2|6197.2|6179.7|6173.7|299
1619709900000|2021-04-29 15:25:00|6182.9|6176.9|6192.7|6186.7|6192.7|6186.7|6166.8|6160.8|718
1619710200000|2021-04-29 15:30:00|6193.1|6187.1|6185.2|6179.2|6193.2|6187.2|6175.1|6169.1|334
1619710500000|2021-04-29 15:35:00|6185.1|6179.1|6180.2|6174.2|6191.5|6185.5|6180.2|6174.2|228
1619710800000|2021-04-29 15:40:00|6179.8|6173.8|6178.6|6172.6|6184.4|6178.4|6164.4|6158.4|416
1619711100000|2021-04-29 15:45:00|6177.8|6171.8|6170|6164|6179.4|6173.4|6166.8|6160.8|209
1619711400000|2021-04-29 15:50:00|6169.3|6163.3|6127.4|6121.4|6169.6|6163.6|6119.7|6113.7|556
1619711700000|2021-04-29 15:55:00|6129|6123|6152.7|6146.7|6163.2|6157.2|6124|6118|574
1619712000000|2021-04-29 16:00:00|6152.6|6146.6|6119.1|6113.1|6155.2|6149.2|6118.1|6112.1|422
1619712300000|2021-04-29 16:05:00|6119.2|6113.2|6130.1|6124.1|6130.1|6124.1|6112|6106|516
1619712600000|2021-04-29 16:10:00|6130.5|6124.5|6140.2|6134.2|6151.2|6145.2|6128.3|6122.3|574
1619712900000|2021-04-29 16:15:00|6140.6|6134.6|6139.1|6133.1|6155.7|6149.7|6128.9|6122.9|380
1619713200000|2021-04-29 16:20:00|6138.7|6132.7|6150.2|6144.2|6151.1|6145.1|6131.6|6125.6|302
1619713500000|2021-04-29 16:25:00|6149.5|6143.5|6152.3|6146.3|6152.3|6146.3|6136.5|6130.5|258
1619713800000|2021-04-29 16:30:00|6152.6|6146.6|6151.4|6145.4|6163.7|6157.7|6149.2|6143.2|330
1619714100000|2021-04-29 16:35:00|6151.8|6145.8|6157.2|6151.2|6158.1|6152.1|6141.4|6135.4|206
1619714400000|2021-04-29 16:40:00|6157.6|6151.6|6153.1|6147.1|6158.1|6152.1|6147.1|6141.1|234
1619714700000|2021-04-29 16:45:00|6154.6|6148.6|6154.9|6148.9|6156.6|6150.6|6150.7|6144.7|184
1619715000000|2021-04-29 16:50:00|6155.3|6149.3|6172.3|6166.3|6174.1|6168.1|6155.3|6149.3|199
1619715300000|2021-04-29 16:55:00|6172.4|6166.4|6175.1|6169.1|6175.4|6169.4|6161.6|6155.6|265
1619715600000|2021-04-29 17:00:00|6175.5|6169.5|6172.2|6166.2|6178.7|6172.7|6164.1|6158.1|164
1619715900000|2021-04-29 17:05:00|6172.7|6166.7|6161.2|6155.2|6172.7|6166.7|6160.7|6154.7|130
1619716200000|2021-04-29 17:10:00|6160.8|6154.8|6163.4|6157.4|6164.5|6158.5|6153.3|6147.3|283
1619716500000|2021-04-29 17:15:00|6163.7|6157.7|6159.9|6153.9|6163.7|6157.7|6148.8|6142.8|198
1619716800000|2021-04-29 17:20:00|6161.2|6155.2|6164.7|6158.7|6166.5|6160.5|6153.9|6147.9|295
1619717100000|2021-04-29 17:25:00|6163.3|6157.3|6160.5|6154.5|6167.3|6161.3|6157.9|6151.9|209
1619717400000|2021-04-29 17:30:00|6160.9|6154.9|6154|6148|6161.9|6155.9|6152.2|6146.2|208
1619717700000|2021-04-29 17:35:00|6154.4|6148.4|6161|6155|6172.6|6166.6|6146.8|6140.8|208
1619718000000|2021-04-29 17:40:00|6161.3|6155.3|6170.8|6164.8|6177.5|6171.5|6160.8|6154.8|362
1619718300000|2021-04-29 17:45:00|6171.2|6165.2|6169.5|6163.5|6176|6170|6157.8|6151.8|194
1619718600000|2021-04-29 17:50:00|6170.5|6164.5|6163.8|6157.8|6172.8|6166.8|6160.8|6154.8|155
1619718900000|2021-04-29 17:55:00|6164.2|6158.2|6168.6|6162.6|6173.6|6167.6|6163|6157|334
1619719200000|2021-04-29 18:00:00|6167.7|6161.7|6161.9|6155.9|6190.5|6184.5|6157.6|6151.6|536
1619719500000|2021-04-29 18:05:00|6163.4|6157.4|6147|6141|6166.9|6160.9|6141.1|6135.1|416
1619719800000|2021-04-29 18:10:00|6147.3|6141.3|6127.8|6121.8|6148.3|6142.3|6114.3|6108.3|1360
1619720100000|2021-04-29 18:15:00|6127.4|6121.4|6142.1|6136.1|6146.3|6140.3|6122|6116|487
1619740800000|2021-04-30 00:00:00|6159.7|6144.7|6133.8|6127.8|6166.6|6160.4|6130.5|6124.5|1237
1619741100000|2021-04-30 00:05:00|6134|6128|6130.8|6124.8|6139.8|6133.8|6121.7|6115.7|105
1619741400000|2021-04-30 00:10:00|6130.7|6124.7|6146.5|6140.5|6154.2|6148.2|6128.5|6122.5|119
1619741700000|2021-04-30 00:15:00|6146.9|6140.9|6145.2|6139.2|6154.3|6148.3|6144.3|6138.3|77
1619742000000|2021-04-30 00:20:00|6145.7|6139.7|6137.7|6131.7|6145.7|6139.7|6137.2|6131.2|47
1619742300000|2021-04-30 00:25:00|6137.8|6131.8|6145.6|6139.6|6148|6142|6137.8|6131.8|42
1619742600000|2021-04-30 00:30:00|6146.1|6140.1|6140.5|6134.5|6146.7|6140.7|6136.5|6130.5|83
1619742900000|2021-04-30 00:35:00|6140.6|6134.6|6140|6134|6143.1|6137.1|6139.2|6133.2|25
1619743200000|2021-04-30 00:40:00|6139.5|6133.5|6146|6140|6147.7|6141.7|6138.5|6132.5|40
1619743500000|2021-04-30 00:45:00|6146.1|6140.1|6141.9|6135.9|6146.5|6140.5|6141.4|6135.4|15
1619743800000|2021-04-30 00:50:00|6141.5|6135.5|6145.9|6139.9|6146.9|6140.9|6140.4|6134.4|26
1619744100000|2021-04-30 00:55:00|6144.9|6138.9|6145.3|6139.3|6147.4|6141.4|6143.8|6137.8|41
1619744400000|2021-04-30 01:00:00|6144.8|6138.8|6157.5|6151.5|6162.9|6156.9|6144.8|6138.8|190
1619744700000|2021-04-30 01:05:00|6157.4|6151.4|6174.8|6168.8|6179.4|6172.1|6156.6|6150.6|110
1619745000000|2021-04-30 01:10:00|6174.9|6168.9|6172.2|6166.2|6176.2|6170.2|6169.6|6163.6|53
1619745300000|2021-04-30 01:15:00|6171.8|6165.8|6177|6171|6177.5|6171.5|6163.7|6157.7|158
1619745600000|2021-04-30 01:20:00|6177.4|6171.4|6173.4|6167.4|6178.5|6172.5|6173.4|6167.4|52
1619745900000|2021-04-30 01:25:00|6173.8|6167.8|6176.9|6170.9|6178.8|6172.8|6173|6167|67
1619746200000|2021-04-30 01:30:00|6176.5|6170.5|6170.3|6164.3|6177.9|6171.9|6169.4|6163.4|39
1619746500000|2021-04-30 01:35:00|6170.2|6164.2|6168.8|6162.8|6172|6166|6168.1|6162.1|15
1619746800000|2021-04-30 01:40:00|6168.5|6162.5|6161.7|6155.7|6168.5|6162.5|6160|6154|54
1619747100000|2021-04-30 01:45:00|6161.3|6155.3|6160|6154|6162.9|6156.9|6157.7|6151.7|60
1619747400000|2021-04-30 01:50:00|6159.9|6153.9|6164.8|6158.8|6164.8|6158.8|6158.5|6152.5|38
1619747700000|2021-04-30 01:55:00|6164.6|6158.6|6165.1|6159.1|6166|6160|6162.2|6156.2|28
1619748000000|2021-04-30 02:00:00|6164.8|6158.8|6165.2|6159.2|6168.2|6162.2|6158.3|6152.3|34
1619748300000|2021-04-30 02:05:00|6166.2|6160.2|6174.1|6168.1|6177.6|6171.6|6164.2|6158.2|73
1619748600000|2021-04-30 02:10:00|6171.8|6165.8|6173.5|6167.5|6173.5|6167.5|6164.8|6158.8|44
1619748900000|2021-04-30 02:15:00|6172.2|6166.2|6172.6|6166.6|6175.3|6169.3|6170.4|6164.4|36
1619749200000|2021-04-30 02:20:00|6173|6167|6170.8|6164.8|6173.1|6167.1|6170|6164|25
1619749500000|2021-04-30 02:25:00|6170.4|6164.4|6171.7|6165.7|6172.6|6166.6|6167|6161|29
1619749800000|2021-04-30 02:30:00|6171.5|6165.5|6172.2|6166.2|6173.4|6167.4|6169.1|6163.1|42
1619750100000|2021-04-30 02:35:00|6172.1|6166.1|6168.2|6162.2|6172.7|6166.7|6168.2|6162.2|31
1619750400000|2021-04-30 02:40:00|6167.4|6161.4|6151.1|6145.1|6167.7|6161.7|6151.1|6145.1|67
1619750700000|2021-04-30 02:45:00|6151|6145|6150.6|6144.6|6152.5|6146.5|6146.2|6140.2|123
1619751000000|2021-04-30 02:50:00|6150.8|6144.8|6139.1|6133.1|6152|6146|6133.4|6127.4|93
1619751300000|2021-04-30 02:55:00|6133.9|6127.9|6124.3|6118.3|6139.1|6133.1|6117.8|6111.8|121
1619751600000|2021-04-30 03:00:00|6124.8|6118.8|6117.7|6111.7|6130.3|6124.3|6107.9|6100.8|141
1619751900000|2021-04-30 03:05:00|6118.1|6112.1|6122.2|6116.2|6124.8|6118.8|6115.5|6109.5|62
1619752200000|2021-04-30 03:10:00|6122.6|6116.6|6124.4|6118.4|6125.8|6119.8|6119.9|6113.9|42
1619752500000|2021-04-30 03:15:00|6119.8|6113.8|6116.6|6110.6|6121.1|6115.1|6115.6|6109.6|97
1619752800000|2021-04-30 03:20:00|6116.5|6110.5|6110.4|6104.4|6118.3|6112.3|6106.1|6100.1|91
1619753100000|2021-04-30 03:25:00|6110.5|6104.5|6107.8|6101.8|6110.5|6104.5|6104.6|6098.6|30
1619753400000|2021-04-30 03:30:00|6107.5|6101.5|6106.9|6100.9|6109.6|6103.6|6102.7|6096.7|31
1619753700000|2021-04-30 03:35:00|6106.5|6100.5|6107|6101|6107.4|6101.4|6100.4|6094.4|95
1619754000000|2021-04-30 03:40:00|6106.2|6100.2|6110.8|6104.8|6110.8|6104.8|6105.7|6099.7|16
1619754300000|2021-04-30 03:45:00|6110.4|6104.4|6110.3|6104.3|6111.2|6105.2|6109.5|6103.5|17
1619754600000|2021-04-30 03:50:00|6109.9|6103.9|6109|6103|6111.7|6105.7|6102.1|6096.1|26
1619754900000|2021-04-30 03:55:00|6109.1|6103.1|6109.8|6103.8|6109.8|6103.8|6108.7|6102.7|10
1619755200000|2021-04-30 04:00:00|6110.2|6104.2|6110.8|6104.8|6111.2|6105.2|6109.4|6103.4|16
1619755500000|2021-04-30 04:05:00|6111.2|6105.2|6110.8|6104.8|6111.6|6105.6|6109.8|6103.8|11
1619755800000|2021-04-30 04:10:00|6111.2|6105.2|6110.9|6104.9|6111.5|6105.5|6109.4|6103.4|25
1619756100000|2021-04-30 04:15:00|6110.5|6104.5|6110.6|6104.6|6110.9|6104.9|6109.3|6103.3|27
1619756400000|2021-04-30 04:20:00|6111|6105|6111|6105|6111.4|6105.4|6110.6|6104.6|4
1619756700000|2021-04-30 04:25:00|6110.6|6104.6|6105.2|6099.2|6110.6|6104.6|6104.6|6098.6|26
1619757000000|2021-04-30 04:30:00|6105.1|6099.1|6106.7|6100.7|6106.7|6100.7|6104.7|6098.7|11
1619757300000|2021-04-30 04:35:00|6106.8|6100.8|6102.6|6096.6|6106.8|6100.8|6102.2|6096.2|8
1619757600000|2021-04-30 04:40:00|6101.5|6095.5|6098|6092|6102.9|6096.9|6095.1|6089.1|79
1619757900000|2021-04-30 04:45:00|6099.1|6093.1|6101.6|6095.6|6101.6|6095.6|6097.8|6091.8|14
1619758200000|2021-04-30 04:50:00|6103.8|6097.8|6098.6|6092.6|6104.3|6098.3|6098.1|6092.1|27
1619758500000|2021-04-30 04:55:00|6097.9|6091.9|6096|6090|6097.9|6091.9|6094.7|6088.7|22
1619758800000|2021-04-30 05:00:00|6096.4|6090.4|6096.8|6090.8|6097.8|6091.8|6095.4|6089.4|15
1619759100000|2021-04-30 05:05:00|6096.4|6090.4|6085.8|6079.8|6096.5|6090.5|6085.8|6079.8|57
1619759400000|2021-04-30 05:10:00|6086.8|6080.8|6092.2|6086.2|6099.3|6093.3|6086.6|6080.6|69
1619759700000|2021-04-30 05:15:00|6091.8|6085.8|6086|6080|6091.8|6085.8|6086|6080|26
1619760000000|2021-04-30 05:20:00|6085.9|6079.9|6076.1|6070.1|6086.3|6080.3|6073.8|6067.8|69
1619760300000|2021-04-30 05:25:00|6076.5|6070.5|6082.9|6076.9|6085.7|6079.7|6076.3|6070.3|72
1619760600000|2021-04-30 05:30:00|6083.3|6077.3|6080.9|6074.9|6084.2|6078.2|6077.5|6071.5|40
1619760900000|2021-04-30 05:35:00|6080.7|6074.7|6086.1|6080.1|6088.4|6082.4|6079.6|6073.6|44
1619761200000|2021-04-30 05:40:00|6086|6080|6097.1|6091.1|6098.5|6092.5|6082.4|6076.4|37
1619761500000|2021-04-30 05:45:00|6096.7|6090.7|6093.1|6087.1|6096.7|6090.7|6089.8|6083.8|29
1619761800000|2021-04-30 05:50:00|6093.5|6087.5|6091.5|6085.5|6100.2|6094.2|6091.5|6085.5|61
1619762100000|2021-04-30 05:55:00|6090.8|6084.8|6101|6095|6103|6097|6090.5|6084.5|41
1619762400000|2021-04-30 06:00:00|6101.4|6095.4|6102.2|6096.2|6102.5|6096.5|6091.4|6085.4|60
1619762700000|2021-04-30 06:05:00|6102|6096|6099.2|6093.2|6103.2|6097.2|6098.7|6092.7|30
1619763000000|2021-04-30 06:10:00|6098.8|6092.8|6098.5|6092.5|6106.8|6100.8|6095.8|6089.8|26
1619763300000|2021-04-30 06:15:00|6098.1|6092.1|6111.1|6105.1|6112.4|6106.4|6098|6092|69
1619763600000|2021-04-30 06:20:00|6110.7|6104.7|6106.8|6100.8|6113|6107|6104.6|6098.6|19
1619763900000|2021-04-30 06:25:00|6106.4|6100.4|6107.1|6101.1|6108.6|6102.6|6104.1|6098.1|21
1619764200000|2021-04-30 06:30:00|6107.4|6101.4|6101.1|6095.1|6107.6|6101.6|6100.8|6094.8|26
1619764500000|2021-04-30 06:35:00|6101.3|6095.3|6094.5|6088.5|6102.6|6096.6|6094.1|6088.1|21
1619764800000|2021-04-30 06:40:00|6094.9|6088.9|6107.5|6101.5|6108|6102|6094.9|6088.9|81
1619765100000|2021-04-30 06:45:00|6107.4|6101.4|6108.4|6102.4|6114|6108|6107.4|6101.4|26
1619765400000|2021-04-30 06:50:00|6107.9|6101.9|6110.4|6104.4|6110.4|6104.4|6102|6096|40
1619765700000|2021-04-30 06:55:00|6110.5|6104.5|6112.3|6106.3|6112.8|6106.8|6105.5|6099.5|50
1619766000000|2021-04-30 07:00:00|6113.1|6107.1|6122.8|6116.8|6123.3|6117.3|6111.8|6105.8|54
1619766300000|2021-04-30 07:05:00|6121.8|6115.8|6120.8|6114.8|6127.1|6121.1|6117.8|6111.8|173
1619766600000|2021-04-30 07:10:00|6120.7|6114.7|6127.9|6121.9|6129.8|6123.8|6120.3|6114.3|51
1619766900000|2021-04-30 07:15:00|6127.7|6121.7|6121.2|6115.2|6128.2|6122.2|6121.2|6115.2|45
1619767200000|2021-04-30 07:20:00|6119.2|6113.2|6119.7|6113.7|6119.7|6113.7|6114.2|6108.2|62
1619767500000|2021-04-30 07:25:00|6119.8|6113.8|6118.6|6112.6|6121.7|6115.7|6117.2|6111.2|62
1619767800000|2021-04-30 07:30:00|6118.7|6112.7|6107.2|6101.2|6120.1|6114.1|6106.7|6100.7|38
1619768100000|2021-04-30 07:35:00|6107.6|6101.6|6105.2|6099.2|6111.1|6105.1|6103.4|6097.4|23
1619768400000|2021-04-30 07:40:00|6105.1|6099.1|6108|6102|6108|6102|6098|6092|38
1619768700000|2021-04-30 07:45:00|6107.9|6101.9|6106.6|6100.6|6107.9|6101.9|6103.5|6097.5|9
1619769000000|2021-04-30 07:50:00|6107|6101|6107.2|6101.2|6108.7|6102.7|6106.2|6100.2|9
1619769300000|2021-04-30 07:55:00|6108.1|6102.1|6105.5|6099.5|6110.4|6104.4|6105|6099|17
1619769600000|2021-04-30 08:00:00|6105.4|6099.4|6108.4|6102.4|6108.4|6102.4|6101|6095|39
1619769900000|2021-04-30 08:05:00|6107|6101|6109|6103|6110.4|6104.4|6107|6101|26
1619770200000|2021-04-30 08:10:00|6108.6|6102.6|6114.8|6108.8|6115.8|6109.8|6108.5|6102.5|15
1619770500000|2021-04-30 08:15:00|6114|6108|6114.8|6108.8|6115.3|6109.3|6111.4|6105.4|12
1619770800000|2021-04-30 08:20:00|6114.4|6108.4|6114.9|6108.9|6116.8|6110.8|6113.4|6107.4|14
1619771100000|2021-04-30 08:25:00|6115.3|6109.3|6126.4|6120.4|6130.8|6124.8|6114.9|6108.9|90
1619771400000|2021-04-30 08:30:00|6126.3|6120.3|6127|6121|6127.4|6121.4|6122|6116|20
1619771700000|2021-04-30 08:35:00|6126|6120|6123.9|6117.9|6128|6122|6123.9|6117.9|22
1619772000000|2021-04-30 08:40:00|6124.3|6118.3|6118.8|6112.8|6124.5|6118.5|6118.8|6112.8|40
1619772300000|2021-04-30 08:45:00|6118.4|6112.4|6112.8|6106.8|6122.8|6116.8|6112.3|6106.3|46
1619772600000|2021-04-30 08:50:00|6112.4|6106.4|6115.4|6109.4|6116.3|6110.3|6111.3|6105.3|27
1619772900000|2021-04-30 08:55:00|6115.5|6109.5|6113.5|6107.5|6116.4|6110.4|6113.5|6107.5|58
1619773200000|2021-04-30 09:00:00|6113.4|6107.4|6111.8|6105.8|6117.4|6111.4|6109.3|6103.3|29
1619773500000|2021-04-30 09:05:00|6111.9|6105.9|6118.2|6112.2|6119.7|6113.7|6111.9|6105.9|40
1619773800000|2021-04-30 09:10:00|6118.3|6112.3|6118.1|6112.1|6119.2|6113.2|6115.2|6109.2|17
1619774100000|2021-04-30 09:15:00|6118.9|6112.9|6113.1|6107.1|6119.5|6113.5|6113.1|6107.1|13
1619774400000|2021-04-30 09:20:00|6113.2|6107.2|6120.6|6114.6|6121.1|6115.1|6113.1|6107.1|26
1619774700000|2021-04-30 09:25:00|6119.6|6113.6|6119|6113|6120.9|6114.9|6118.5|6112.5|8
1619775000000|2021-04-30 09:30:00|6118.5|6112.5|6117|6111|6119.4|6113.4|6116.4|6110.4|7
1619775300000|2021-04-30 09:35:00|6117.1|6111.1|6115.7|6109.7|6121.5|6115.5|6110.1|6104.1|78
1619775600000|2021-04-30 09:40:00|6116.1|6110.1|6116.6|6110.6|6118.9|6112.9|6114.7|6108.7|14
1619775900000|2021-04-30 09:45:00|6117|6111|6117.9|6111.9|6121.5|6115.5|6117|6111|22
1619776200000|2021-04-30 09:50:00|6117.8|6111.8|6117.4|6111.4|6120.1|6114.1|6114.7|6108.7|33
1619776500000|2021-04-30 09:55:00|6117.3|6111.3|6100.5|6094.5|6117.3|6111.3|6100.5|6094.5|106
1619776800000|2021-04-30 10:00:00|6100.1|6094.1|6089|6083|6100.5|6094.5|6081.1|6075.1|334
1619777100000|2021-04-30 10:05:00|6089.4|6083.4|6090.8|6084.8|6093.9|6087.9|6083.8|6077.8|72
1619777400000|2021-04-30 10:10:00|6091.2|6085.2|6093.9|6087.9|6098.9|6092.9|6091.2|6085.2|43
1619777700000|2021-04-30 10:15:00|6094.3|6088.3|6094.8|6088.8|6094.8|6088.8|6089.6|6083.6|23
1619778000000|2021-04-30 10:20:00|6094.4|6088.4|6080.9|6074.9|6094.8|6088.8|6080.9|6074.9|39
1619778300000|2021-04-30 10:25:00|6083.5|6077.5|6088|6082|6088.9|6082.9|6083.5|6077.5|54
1619778600000|2021-04-30 10:30:00|6088.4|6082.4|6086.6|6080.6|6090.2|6084.2|6084|6078|39
1619778900000|2021-04-30 10:35:00|6087|6081|6090.2|6084.2|6092.4|6086.4|6086.6|6080.6|32
1619779200000|2021-04-30 10:40:00|6090.6|6084.6|6086.1|6080.1|6093.2|6087.2|6086.1|6080.1|28
1619779500000|2021-04-30 10:45:00|6086.2|6080.2|6083.4|6077.4|6089.2|6083.2|6083.4|6077.4|57
1619779800000|2021-04-30 10:50:00|6083|6077|6084.7|6078.7|6086.9|6080.9|6082.7|6076.7|22
1619780100000|2021-04-30 10:55:00|6084.8|6078.8|6089.5|6083.5|6089.5|6083.5|6082|6076|53
1619780400000|2021-04-30 11:00:00|6089.9|6083.9|6078.3|6072.3|6089.9|6083.9|6075.2|6069.2|67
1619780700000|2021-04-30 11:05:00|6077.9|6071.9|6080.5|6074.5|6081.4|6075.4|6075.6|6069.6|116
1619781000000|2021-04-30 11:10:00|6080.9|6074.9|6080.9|6074.9|6083.6|6077.6|6080.1|6074.1|61
1619781300000|2021-04-30 11:15:00|6081|6075|6090.3|6084.3|6091.2|6085.2|6081|6075|77
1619781600000|2021-04-30 11:20:00|6090.7|6084.7|6086.7|6080.7|6090.7|6084.7|6086.3|6080.3|35
1619781900000|2021-04-30 11:25:00|6086.8|6080.8|6091.5|6085.5|6092.5|6086.5|6086.8|6080.8|41
1619782200000|2021-04-30 11:30:00|6091.4|6085.4|6099.6|6093.6|6100.4|6094.4|6090.2|6084.2|38
1619782500000|2021-04-30 11:35:00|6094.6|6088.6|6091.5|6085.5|6094.6|6088.6|6088.8|6082.8|18
1619782800000|2021-04-30 11:40:00|6091.6|6085.6|6099.6|6093.6|6103.5|6097.5|6091.6|6085.6|71
1619783100000|2021-04-30 11:45:00|6099.5|6093.5|6104.4|6098.4|6105.3|6099.3|6098.2|6092.2|35
1619783400000|2021-04-30 11:50:00|6104.8|6098.8|6103.7|6097.7|6109.8|6103.8|6097.9|6091.9|212
1619783700000|2021-04-30 11:55:00|6103.3|6097.3|6106.5|6100.5|6108.3|6102.3|6101.9|6095.9|59
1619784000000|2021-04-30 12:00:00|6105.6|6099.6|6110.5|6104.5|6110.9|6104.9|6102.5|6096.5|147
1619784300000|2021-04-30 12:05:00|6110.4|6104.4|6109.9|6103.9|6112|6106|6100.4|6094.4|88
1619784600000|2021-04-30 12:10:00|6110.1|6104.1|6110.1|6104.1|6111.6|6105.6|6103.2|6097.2|132
1619784900000|2021-04-30 12:15:00|6109.9|6103.9|6122.1|6116.1|6122.4|6116.4|6109.9|6103.9|182
1619785200000|2021-04-30 12:20:00|6122|6116|6103.5|6097.5|6122|6116|6102.1|6096.1|93
1619785500000|2021-04-30 12:25:00|6103.6|6097.6|6081.1|6075.1|6104|6098|6076.3|6070.3|141
1619785800000|2021-04-30 12:30:00|6082|6076|6083.8|6077.8|6085.2|6079.2|6077.6|6071.6|45
1619786100000|2021-04-30 12:35:00|6085.6|6079.6|6084.1|6078.1|6089.6|6083.6|6083.6|6077.6|25
1619786400000|2021-04-30 12:40:00|6082.1|6076.1|6071|6061|6082.1|6076.1|6065.3|6059.3|141
1619789400000|2021-04-30 13:30:00|6055.6|6049.6|6133.9|6127.9|6149.4|6143.4|6055.3|6049.3|1477
1619789700000|2021-04-30 13:35:00|6134.3|6128.3|6152.8|6146.8|6156.6|6150.6|6123.3|6117.3|771
1619790000000|2021-04-30 13:40:00|6152.5|6146.5|6140.8|6134.8|6159.1|6153.1|6125.3|6119.3|663
1619790300000|2021-04-30 13:45:00|6144.2|6138.2|6143.9|6137.9|6155|6149|6135|6129|559
1619790600000|2021-04-30 13:50:00|6144.3|6138.3|6131.5|6125.5|6149.9|6143.9|6131.5|6125.5|469
1619790900000|2021-04-30 13:55:00|6131.1|6125.1|6114.9|6108.9|6140.1|6134.1|6109.3|6103.3|563
1619791200000|2021-04-30 14:00:00|6115.3|6109.3|6133.5|6127.5|6133.5|6127.5|6112.9|6106.9|402
1619791500000|2021-04-30 14:05:00|6133.3|6127.3|6149.2|6143.2|6150.3|6144.3|6119.4|6113.4|315
1619791800000|2021-04-30 14:10:00|6148.7|6142.7|6124.3|6118.3|6148.7|6142.7|6119.3|6113.3|358
1619792100000|2021-04-30 14:15:00|6123.9|6117.9|6138.3|6132.3|6138.7|6132.7|6111.8|6105.8|442
1619792400000|2021-04-30 14:20:00|6137.8|6131.8|6118.6|6112.6|6138.7|6132.7|6115.6|6109.6|276
1619792700000|2021-04-30 14:25:00|6118.1|6112.1|6147.6|6141.6|6149.8|6143.8|6118.1|6112.1|355
1619793000000|2021-04-30 14:30:00|6147.5|6141.5|6145.3|6139.3|6149.4|6143.4|6141.4|6135.4|250
1619793300000|2021-04-30 14:35:00|6143.9|6137.9|6141.2|6135.2|6146.2|6140.2|6139|6133|210
1619793600000|2021-04-30 14:40:00|6141.1|6135.1|6125.2|6119.2|6141.1|6135.1|6125.1|6119.1|264
1619793900000|2021-04-30 14:45:00|6125|6119|6129.5|6123.5|6134.9|6128.9|6124|6118|158
1619794200000|2021-04-30 14:50:00|6129.1|6123.1|6147.4|6141.4|6147.8|6141.8|6127.5|6121.5|305
1619794500000|2021-04-30 14:55:00|6149.2|6143.2|6173.3|6167.3|6184.2|6178.2|6148.4|6142.4|643
1619794800000|2021-04-30 15:00:00|6173.7|6167.7|6176.1|6170.1|6192.7|6186.7|6168.9|6162.9|565
1619795100000|2021-04-30 15:05:00|6176.5|6170.5|6167.3|6161.3|6178.7|6172.7|6162.2|6156.2|183
1619795400000|2021-04-30 15:10:00|6167.2|6161.2|6176.3|6170.3|6181.2|6175.2|6160.2|6154.2|245
1619795700000|2021-04-30 15:15:00|6176.7|6170.7|6179.1|6173.1|6185|6179|6176.3|6170.3|201
1619796000000|2021-04-30 15:20:00|6179|6173|6188.2|6182.2|6189.7|6183.7|6154.1|6148.1|390
1619796300000|2021-04-30 15:25:00|6188.1|6182.1|6202.6|6196.6|6203.6|6197.6|6184.7|6178.7|307
1619796600000|2021-04-30 15:30:00|6202.5|6196.5|6223.1|6217.1|6228.4|6222.4|6201.1|6195.1|682
1619796900000|2021-04-30 15:35:00|6223.8|6217.8|6237.6|6231.6|6250.4|6244.4|6220.7|6214.7|757
1619797200000|2021-04-30 15:40:00|6237.7|6231.7|6246|6240|6249|6243|6231.9|6225.9|367
1619797500000|2021-04-30 15:45:00|6245.9|6239.9|6246.7|6240.7|6247.7|6241.7|6237.2|6231.2|384
1619797800000|2021-04-30 15:50:00|6247|6241|6238.2|6232.2|6255.1|6249.1|6227.6|6221.6|398
1619798100000|2021-04-30 15:55:00|6237.6|6231.6|6225.5|6219.5|6244.8|6238.8|6221.4|6215.4|287
1619798400000|2021-04-30 16:00:00|6226.6|6220.6|6230.8|6224.8|6237.9|6231.9|6224.6|6218.6|218
1619798700000|2021-04-30 16:05:00|6231.3|6225.3|6240.6|6234.6|6247.7|6241.7|6231.3|6225.3|302
1619799000000|2021-04-30 16:10:00|6240.9|6234.9|6246.3|6240.3|6251.8|6245.8|6240.9|6234.9|246
1619799300000|2021-04-30 16:15:00|6245.3|6239.3|6267.9|6261.9|6275.8|6269.8|6242.3|6236.3|653
1619799600000|2021-04-30 16:20:00|6268.3|6262.3|6265.9|6259.9|6270.9|6264.9|6249.4|6243.4|364
1619799900000|2021-04-30 16:25:00|6266|6260|6258.1|6252.1|6271|6265|6251.1|6245.1|370
1619800200000|2021-04-30 16:30:00|6258.6|6252.6|6271|6265|6279|6273|6257.6|6251.6|456
1619800500000|2021-04-30 16:35:00|6270.6|6264.6|6280.4|6274.4|6286.4|6280.4|6261.5|6255.5|449
1619800800000|2021-04-30 16:40:00|6288.5|6282.5|6287.4|6281.4|6295.3|6289.3|6281.8|6275.8|367
1619801100000|2021-04-30 16:45:00|6288.4|6282.4|6321.2|6315.2|6323|6317|6288.4|6282.4|552
1619801400000|2021-04-30 16:50:00|6321.6|6315.6|6323.3|6317.3|6329.5|6323.5|6314.7|6308.7|504
1619801700000|2021-04-30 16:55:00|6323.7|6317.7|6316.1|6310.1|6326.3|6320.3|6304.1|6298.1|371
1619802000000|2021-04-30 17:00:00|6316.2|6310.2|6322.3|6316.3|6326.8|6320.8|6315.3|6309.3|500
1619802300000|2021-04-30 17:05:00|6321.9|6315.9|6320.5|6314.5|6330.9|6324.9|6318.8|6312.8|261
1619802600000|2021-04-30 17:10:00|6320.6|6314.6|6318.3|6312.3|6321|6315|6301.5|6295.5|342
1619802900000|2021-04-30 17:15:00|6317.9|6311.9|6323.4|6317.4|6333.5|6327.5|6314.9|6308.9|496
1619803200000|2021-04-30 17:20:00|6323|6317|6333.9|6327.9|6340.9|6334.9|6323|6317|323
1619803500000|2021-04-30 17:25:00|6334|6328|6339.7|6333.7|6345.5|6339.5|6331.3|6325.3|541
1619803800000|2021-04-30 17:30:00|6339.3|6333.3|6339.2|6333.2|6339.3|6333.3|6339.2|6333.2|397
1619804100000|2021-04-30 17:35:00|6337.1|6331.1|6341.8|6335.8|6341.8|6335.8|6323.3|6317.3|569
1619804400000|2021-04-30 17:40:00|6342.2|6336.2|6333.9|6327.9|6350.5|6339.2|6331.2|6324.4|12314535
1619804700000|2021-04-30 17:45:00|6333.5|6327.5|6315.7|6309.7|6333.5|6327.5|6310.2|6304.2|714
1619805000000|2021-04-30 17:50:00|6316.1|6310.1|6332.5|6326.5|6333.6|6327.6|6311|6305|386
1619805300000|2021-04-30 17:55:00|6334|6328|6348.2|6338.2|6348.2|6338.2|6332.6|6326.6|822
1619805600000|2021-04-30 18:00:00|6348|6338|6344.3|6329.3|6350.7|6338.2|6341.6|6329.3|22246313
1619805900000|2021-04-30 18:05:00|6341.8|6331.8|6349.5|6334.5|6349.5|6337|6341.7|6329.2|33417838
1619806200000|2021-04-30 18:10:00|6347|6337|6352.8|6342.8|6353.9|6342.8|6344.2|6333.7|33227763
1619806500000|2021-04-30 18:15:00|6364.6|6358.6|6366.1|6360.1|6366.1|6360.1|6364.6|6358.6|59616
1620000000000|2021-05-03 00:00:00|6401.7|6395.7|6437|6431|6463.7|6457.7|6389.8|6383.8|934
1620000300000|2021-05-03 00:05:00|6438.5|6432.5|6434.4|6428.4|6441.5|6435.5|6424.7|6418.7|314
1620000600000|2021-05-03 00:10:00|6434.5|6428.5|6493.7|6487.7|6515.3|6508.8|6433.9|6427.9|349
1620000900000|2021-05-03 00:15:00|6492.8|6486.8|6518.8|6512.8|6521.6|6514.3|6485.8|6479.8|254
1620001200000|2021-05-03 00:20:00|6518.9|6512.9|6524.8|6518.8|6528.8|6522.8|6500.9|6494.9|265
1620001500000|2021-05-03 00:25:00|6524.9|6518.9|6551.7|6545.7|6551.8|6545.8|6513|6507|271
1620001800000|2021-05-03 00:30:00|6552.2|6546.2|6580.2|6574.2|6584.3|6578.3|6548.2|6542.2|313
1620002100000|2021-05-03 00:35:00|6580.6|6574.6|6571.8|6565.8|6589.6|6583.6|6571.7|6565.7|257
1620002400000|2021-05-03 00:40:00|6572.3|6566.3|6568.9|6562.9|6581.3|6575.3|6541.2|6534.4|281
1620002700000|2021-05-03 00:45:00|6570|6564|6559.9|6553.9|6581.4|6575.4|6555.6|6549.6|115
1620003000000|2021-05-03 00:50:00|6559.4|6553.4|6551.4|6545.4|6559.4|6553.4|6540.4|6534.4|99
1620003300000|2021-05-03 00:55:00|6552.4|6546.4|6542.3|6536.3|6554.4|6548.4|6542.3|6536.3|62
1620003600000|2021-05-03 01:00:00|6541.9|6535.9|6535.1|6529.1|6543.3|6537.3|6527.3|6521.3|155
1620003900000|2021-05-03 01:05:00|6534.7|6528.7|6518.8|6512.8|6539.6|6533.6|6516|6510|163
1620004200000|2021-05-03 01:10:00|6520.1|6514.1|6523.1|6517.1|6525|6519|6518.2|6512.2|64
1620004500000|2021-05-03 01:15:00|6523.9|6517.9|6520.5|6514.5|6524.1|6518.1|6513.6|6507.6|110
1620004800000|2021-05-03 01:20:00|6521.4|6515.4|6530.5|6524.5|6538.5|6532.5|6518.6|6512.6|85
1620005100000|2021-05-03 01:25:00|6530.9|6524.9|6528|6522|6539.3|6533.3|6528|6522|62
1620005400000|2021-05-03 01:30:00|6527.6|6521.6|6538.9|6532.9|6540.9|6534.9|6527|6521|32
1620005700000|2021-05-03 01:35:00|6539.9|6533.9|6533.4|6527.4|6540.9|6534.9|6525.5|6519.5|46
1620006000000|2021-05-03 01:40:00|6533.3|6527.3|6513.9|6507.9|6533.3|6527.3|6513.9|6507.9|14772
1620006300000|2021-05-03 01:45:00|6513.4|6507.4|6501.8|6495.8|6513.4|6507.4|6498.8|6492.8|81
1620006600000|2021-05-03 01:50:00|6501.3|6495.3|6504.3|6498.3|6507.8|6501.8|6500.8|6494.8|45
1620006900000|2021-05-03 01:55:00|6503.9|6497.9|6516.3|6510.3|6516.3|6510.3|6501.7|6495.7|58
1620007200000|2021-05-03 02:00:00|6517.1|6511.1|6498.4|6492.4|6517.7|6511.7|6496.5|6490.5|53
1620007500000|2021-05-03 02:05:00|6498.2|6492.2|6492.2|6486.2|6498.7|6492.7|6483.2|6477.2|119
1620007800000|2021-05-03 02:10:00|6490.2|6484.2|6498.2|6492.2|6500.4|6494.4|6486.2|6480.2|78
1620008100000|2021-05-03 02:15:00|6497.7|6491.7|6500.1|6494.1|6506.1|6500.1|6491.6|6485.6|50
1620008400000|2021-05-03 02:20:00|6499.7|6493.7|6496.1|6490.1|6500.1|6494.1|6492.6|6486.6|26
1620008700000|2021-05-03 02:25:00|6496.2|6490.2|6495.6|6489.6|6497.5|6491.5|6491.1|6485.1|25
1620009000000|2021-05-03 02:30:00|6495.5|6489.5|6495.5|6489.5|6505.7|6499.7|6493|6487|75
1620009300000|2021-05-03 02:35:00|6500.5|6494.5|6501.5|6495.5|6505|6499|6500|6494|38
1620009600000|2021-05-03 02:40:00|6502.3|6496.3|6485.7|6479.7|6502.3|6496.3|6484.7|6478.7|66
1620009900000|2021-05-03 02:45:00|6487.7|6481.7|6498.2|6492.2|6499.2|6493.2|6487.7|6481.7|38
1620010200000|2021-05-03 02:50:00|6498.1|6492.1|6512.1|6506.1|6515.6|6509.6|6496.7|6490.7|55
1620010500000|2021-05-03 02:55:00|6512|6506|6503.6|6497.6|6512|6506|6497.1|6491.1|30
1620010800000|2021-05-03 03:00:00|6504|6498|6505.6|6499.6|6505.6|6499.6|6497.6|6491.6|34
1620011100000|2021-05-03 03:05:00|6505.1|6499.1|6508|6502|6516.1|6510.1|6504.1|6498.1|76
1620011400000|2021-05-03 03:10:00|6507.6|6501.6|6510.5|6504.5|6513|6507|6507.5|6501.5|24
1620011700000|2021-05-03 03:15:00|6511.5|6505.5|6510|6504|6511.9|6505.9|6507|6501|26
1620012000000|2021-05-03 03:20:00|6509.9|6503.9|6527.4|6521.4|6533.4|6527.4|6508.5|6502.5|174
1620012300000|2021-05-03 03:25:00|6527.5|6521.5|6530.9|6524.9|6541.9|6535.9|6527.5|6521.5|91
1620012600000|2021-05-03 03:30:00|6529.9|6523.9|6534.9|6528.9|6535.9|6529.9|6529.4|6523.4|40
1620012900000|2021-05-03 03:35:00|6534.8|6528.8|6536.3|6530.3|6539.4|6533.4|6532.9|6526.9|31
1620013200000|2021-05-03 03:40:00|6535.8|6529.8|6539.3|6533.3|6539.8|6533.8|6532.3|6526.3|35
1620013500000|2021-05-03 03:45:00|6538.9|6532.9|6540.3|6534.3|6547.1|6541.1|6538.8|6532.8|41
1620013800000|2021-05-03 03:50:00|6539.9|6533.9|6546.2|6540.2|6547.2|6541.2|6532.3|6526.3|59
1620014100000|2021-05-03 03:55:00|6545.7|6539.7|6539.7|6533.7|6545.7|6539.7|6538.1|6532.1|17
1620014400000|2021-05-03 04:00:00|6540.1|6534.1|6549.1|6543.1|6563.2|6557.2|6540.1|6534.1|95
1620014700000|2021-05-03 04:05:00|6549.2|6543.2|6541.1|6535.1|6550.6|6544.6|6539.7|6533.7|29
1620015000000|2021-05-03 04:10:00|6540.1|6534.1|6533.6|6527.6|6540.1|6534.1|6532.6|6526.6|24
1620015300000|2021-05-03 04:15:00|6540.1|6534.1|6518.6|6512.6|6540.1|6534.1|6516.6|6510.6|96
1620015600000|2021-05-03 04:20:00|6519.8|6513.8|6515|6509|6526.5|6520.5|6512.6|6506.6|182
1620015900000|2021-05-03 04:25:00|6517|6511|6514|6508|6517.5|6511.5|6513.5|6507.5|9
1620016200000|2021-05-03 04:30:00|6513.9|6507.9|6513|6507|6517.5|6511.5|6508.5|6502.5|90
1620016500000|2021-05-03 04:35:00|6512.6|6506.6|6512.4|6506.4|6513.5|6507.5|6509|6503|17
1620016800000|2021-05-03 04:40:00|6514.9|6508.9|6515.4|6509.4|6518.4|6512.4|6513.4|6507.4|16
1620017100000|2021-05-03 04:45:00|6515.8|6509.8|6511.9|6505.9|6517.9|6511.9|6510.3|6504.3|16
1620017400000|2021-05-03 04:50:00|6512|6506|6513.4|6507.4|6515.9|6509.9|6512|6506|13
1620017700000|2021-05-03 04:55:00|6513.8|6507.8|6515.3|6509.3|6516.8|6510.8|6513.3|6507.3|8
1620018000000|2021-05-03 05:00:00|6514.9|6508.9|6514.8|6508.8|6514.9|6508.9|6510.8|6504.8|17
1620018300000|2021-05-03 05:05:00|6514.4|6508.4|6513.3|6507.3|6514.4|6508.4|6506.3|6500.3|61
1620018600000|2021-05-03 05:10:00|6512.8|6506.8|6515.2|6509.2|6515.7|6509.7|6511.8|6505.8|13
1620018900000|2021-05-03 05:15:00|6515.1|6509.1|6519.2|6513.2|6522.7|6516.7|6511.7|6505.7|24
1620019200000|2021-05-03 05:20:00|6518.8|6512.8|6517.7|6511.7|6519.2|6513.2|6512.2|6506.2|4
1620019500000|2021-05-03 05:25:00|6517.2|6511.2|6517.6|6511.6|6518.7|6512.7|6515.6|6509.6|5
1620019800000|2021-05-03 05:30:00|6518.6|6512.6|6508.1|6502.1|6523.1|6517.1|6505.9|6499.9|86
1620020100000|2021-05-03 05:35:00|6508|6502|6501.6|6495.6|6508|6502|6499.6|6493.6|73
1620020400000|2021-05-03 05:40:00|6502|6496|6504.5|6498.5|6505.1|6499.1|6500|6494|37
1620020700000|2021-05-03 05:45:00|6504.4|6498.4|6500|6494|6504.4|6498.4|6493.5|6487.5|77
1620021000000|2021-05-03 05:50:00|6499.6|6493.6|6495|6489|6499.6|6493.6|6494|6488|53
1620021300000|2021-05-03 05:55:00|6494.9|6488.9|6499|6493|6499.5|6493.5|6493.5|6487.5|39
1620021600000|2021-05-03 06:00:00|6498.9|6492.9|6511.4|6505.4|6515.2|6509.2|6497.4|6491.4|52
1620021900000|2021-05-03 06:05:00|6511|6505|6510.4|6504.4|6514.1|6508.1|6510.4|6504.4|35
1620022200000|2021-05-03 06:10:00|6510.5|6504.5|6514.3|6508.3|6519.4|6513.4|6510.5|6504.5|45
1620022500000|2021-05-03 06:15:00|6513.9|6507.9|6513.3|6507.3|6519.3|6513.3|6511.3|6505.3|17
1620022800000|2021-05-03 06:20:00|6512.3|6506.3|6515.3|6509.3|6516.8|6510.8|6512.3|6506.3|15
1620023100000|2021-05-03 06:25:00|6515.7|6509.7|6520.2|6514.2|6520.3|6514.3|6515.7|6509.7|13
1620023400000|2021-05-03 06:30:00|6519.7|6513.7|6520.2|6514.2|6523.2|6517.2|6519.2|6513.2|20
1620023700000|2021-05-03 06:35:00|6520.6|6514.6|6519.7|6513.7|6521.7|6515.7|6519.7|6513.7|4
1620024000000|2021-05-03 06:40:00|6519.3|6513.3|6513.1|6507.1|6519.3|6513.3|6509.7|6503.7|17
1620024300000|2021-05-03 06:45:00|6513.6|6507.6|6517.6|6511.6|6518.8|6512.8|6513.1|6507.1|9
1620024600000|2021-05-03 06:50:00|6517.5|6511.5|6522.1|6516.1|6525.1|6519.1|6516.6|6510.6|46
1620024900000|2021-05-03 06:55:00|6522.5|6516.5|6523.5|6517.5|6524.6|6518.6|6519.6|6513.6|19
1620025200000|2021-05-03 07:00:00|6523.1|6517.1|6518|6512|6524|6518|6516.5|6510.5|21
1620025500000|2021-05-03 07:05:00|6517.6|6511.6|6534.9|6528.9|6534.9|6528.9|6515.5|6509.5|103
1620025800000|2021-05-03 07:10:00|6534.8|6528.8|6533.9|6527.9|6540.4|6534.4|6531.9|6525.9|76
1620026100000|2021-05-03 07:15:00|6535.1|6529.1|6555|6549|6556.9|6550.9|6533.9|6527.9|72
1620026400000|2021-05-03 07:20:00|6554.9|6548.9|6550.3|6544.3|6554.9|6548.9|6541.9|6535.9|49
1620026700000|2021-05-03 07:25:00|6549.5|6543.5|6556.8|6550.8|6557.3|6551.3|6549.3|6543.3|63
1620027000000|2021-05-03 07:30:00|6557.6|6551.6|6561.7|6555.7|6562.2|6556.2|6549|6543|120
1620027300000|2021-05-03 07:35:00|6562.1|6556.1|6574.8|6568.8|6577.5|6571.5|6560.7|6554.7|137
1620027600000|2021-05-03 07:40:00|6574.7|6568.7|6570|6564|6580.6|6574.6|6567.8|6561.8|77
1620027900000|2021-05-03 07:45:00|6569.9|6563.9|6563.2|6557.2|6572.1|6566.1|6561.5|6555.5|71
1620028200000|2021-05-03 07:50:00|6562.8|6556.8|6564.9|6558.9|6567.3|6561.3|6556.1|6550.1|91
1620028500000|2021-05-03 07:55:00|6563.9|6557.9|6560.2|6554.2|6565.3|6559.3|6558.3|6552.3|86
1620028800000|2021-05-03 08:00:00|6559.2|6553.2|6560.3|6554.3|6561.7|6555.7|6557.7|6551.7|48
1620029100000|2021-05-03 08:05:00|6561.3|6555.3|6561.4|6555.4|6563.9|6557.9|6558.6|6552.6|15
1620029400000|2021-05-03 08:10:00|6561|6555|6557.9|6551.9|6561|6555|6557.9|6551.9|22
1620029700000|2021-05-03 08:15:00|6558|6552|6568.4|6562.4|6569.4|6563.4|6557.9|6551.9|45
1620030000000|2021-05-03 08:20:00|6568|6562|6558.9|6552.9|6568|6562|6558.1|6552.1|40
1620030300000|2021-05-03 08:25:00|6558.4|6552.4|6563.4|6557.4|6564.4|6558.4|6557.9|6551.9|27
1620030600000|2021-05-03 08:30:00|6563|6557|6557.8|6551.8|6563|6557|6557.8|6551.8|48
1620030900000|2021-05-03 08:35:00|6558.8|6552.8|6565.4|6559.4|6566.9|6560.9|6558.8|6552.8|30
1620031200000|2021-05-03 08:40:00|6565.6|6559.6|6562.9|6556.9|6567|6561|6562|6556|20
1620031500000|2021-05-03 08:45:00|6562.5|6556.5|6566.8|6560.8|6566.8|6560.8|6560.4|6554.4|16
1620031800000|2021-05-03 08:50:00|6566.4|6560.4|6566.8|6560.8|6567.3|6561.3|6562.3|6556.3|27
1620032100000|2021-05-03 08:55:00|6566.4|6560.4|6588.4|6582.4|6588.4|6582.4|6566.3|6560.3|108
1620032400000|2021-05-03 09:00:00|6587.9|6581.9|6571.7|6565.7|6587.9|6581.9|6564.1|6558.1|256
1620032700000|2021-05-03 09:05:00|6573|6567|6551.7|6545.7|6574.8|6568.8|6546.2|6540.2|249
1620033000000|2021-05-03 09:10:00|6551.3|6545.3|6558|6552|6575.7|6569.7|6549.5|6543.5|43
1620033300000|2021-05-03 09:15:00|6560|6554|6551|6545|6561.2|6555.2|6546.5|6540.5|70
1620033600000|2021-05-03 09:20:00|6551.5|6545.5|6555.4|6549.4|6555.4|6549.4|6542.5|6536.5|90
1620033900000|2021-05-03 09:25:00|6555|6549|6556.4|6550.4|6565.9|6559.9|6553.4|6547.4|65
1620034200000|2021-05-03 09:30:00|6556.3|6550.3|6560.9|6554.9|6564.9|6558.9|6553.9|6547.9|46
1620034500000|2021-05-03 09:35:00|6559.9|6553.9|6564.3|6558.3|6566.3|6560.3|6556.4|6550.4|49
1620034800000|2021-05-03 09:40:00|6563.8|6557.8|6564.3|6558.3|6564.3|6558.3|6558.3|6552.3|31
1620035100000|2021-05-03 09:45:00|6564.7|6558.7|6560.8|6554.8|6565.3|6559.3|6559.3|6553.3|28
1620035400000|2021-05-03 09:50:00|6562.3|6556.3|6576.1|6570.1|6581.4|6575.4|6562.3|6556.3|138
1620035700000|2021-05-03 09:55:00|6574.4|6568.4|6564|6558|6577.3|6571.3|6558.5|6552.5|55
1620036000000|2021-05-03 10:00:00|6564.4|6558.4|6560.5|6554.5|6567|6561|6556|6550|29
1620036300000|2021-05-03 10:05:00|6560|6554|6548.9|6542.9|6560.5|6554.5|6546.9|6540.9|31
1620036600000|2021-05-03 10:10:00|6548.8|6542.8|6548.4|6542.4|6553.9|6547.9|6544.3|6538.3|33
1620036900000|2021-05-03 10:15:00|6548.5|6542.5|6543.9|6537.9|6549.4|6543.4|6543.9|6537.9|41
1620037200000|2021-05-03 10:20:00|6544.9|6538.9|6545.8|6539.8|6551.2|6545.2|6542.7|6536.7|47
1620037500000|2021-05-03 10:25:00|6547.8|6541.8|6546.8|6540.8|6547.8|6541.8|6540.7|6534.7|15
1620037800000|2021-05-03 10:30:00|6546.7|6540.7|6547.7|6541.7|6553.3|6547.3|6545.3|6539.3|40
1620038100000|2021-05-03 10:35:00|6548.2|6542.2|6554.7|6548.7|6563.7|6557.7|6547.7|6541.7|33
1620038400000|2021-05-03 10:40:00|6555.1|6549.1|6552.7|6546.7|6556.7|6550.7|6552.2|6546.2|27
1620038700000|2021-05-03 10:45:00|6552.6|6546.6|6546.6|6540.6|6553.7|6547.7|6546.2|6540.2|33
1620039000000|2021-05-03 10:50:00|6547.1|6541.1|6538.1|6532.1|6548.1|6542.1|6537.1|6531.1|88
1620039300000|2021-05-03 10:55:00|6537.6|6531.6|6525.6|6519.6|6539.6|6533.6|6523.9|6517.9|39
1620039600000|2021-05-03 11:00:00|6525.1|6519.1|6521|6515|6531.6|6525.6|6521|6515|72
1620039900000|2021-05-03 11:05:00|6521.1|6515.1|6519.5|6513.5|6524.8|6518.8|6511.4|6505.4|61
1620040200000|2021-05-03 11:10:00|6519.1|6513.1|6534|6528|6534|6528|6518.5|6512.5|59
1620040500000|2021-05-03 11:15:00|6535.5|6529.5|6525.4|6519.4|6542|6536|6522.9|6516.9|75
1620040800000|2021-05-03 11:20:00|6525.9|6519.9|6527.4|6521.4|6531.9|6525.9|6525.9|6519.9|13
1620041100000|2021-05-03 11:25:00|6527.5|6521.5|6520.4|6514.4|6528.4|6522.4|6519.9|6513.9|35
1620041400000|2021-05-03 11:30:00|6520.8|6514.8|6524.3|6518.3|6526.9|6520.9|6520.8|6514.8|14
1620041700000|2021-05-03 11:35:00|6524.4|6518.4|6525.3|6519.3|6526.8|6520.8|6524.3|6518.3|14
1620042000000|2021-05-03 11:40:00|6525.5|6519.5|6528.3|6522.3|6530.2|6524.2|6524.3|6518.3|23
1620042300000|2021-05-03 11:45:00|6529.3|6523.3|6523.7|6517.7|6530.2|6524.2|6521.7|6515.7|16
1620042600000|2021-05-03 11:50:00|6523.6|6517.6|6526.7|6520.7|6527.7|6521.7|6519.2|6513.2|25
1620042900000|2021-05-03 11:55:00|6526.8|6520.8|6523.2|6517.2|6532.1|6526.1|6523.2|6517.2|31
1620043200000|2021-05-03 12:00:00|6522.7|6516.7|6529.6|6523.6|6530.2|6524.2|6517.6|6511.6|35
1620043500000|2021-05-03 12:05:00|6530.5|6524.5|6536.6|6530.6|6539.3|6533.3|6530.1|6524.1|60
1620043800000|2021-05-03 12:10:00|6536.2|6530.2|6537.1|6531.1|6540.1|6534.1|6534.1|6528.1|47
1620044100000|2021-05-03 12:15:00|6537.5|6531.5|6545.7|6539.7|6545.7|6539.7|6537.2|6531.2|55
1620044400000|2021-05-03 12:20:00|6546.1|6540.1|6551.5|6545.5|6551.5|6545.5|6543.4|6537.4|68
1620044700000|2021-05-03 12:25:00|6551.1|6545.1|6559.2|6553.2|6559.6|6553.6|6546.5|6540.5|152
1620045000000|2021-05-03 12:30:00|6559.6|6553.6|6567.1|6561.1|6569.3|6563.3|6554.7|6548.7|168
1620045300000|2021-05-03 12:35:00|6567.5|6561.5|6571|6565|6578|6572|6565.7|6559.7|179
1620045600000|2021-05-03 12:40:00|6570.6|6564.6|6562.8|6556.8|6578.5|6572.5|6562.8|6556.7|80
1620048600000|2021-05-03 13:30:00|6564.2|6558.2|6557.4|6551.4|6569.7|6563.2|6535.5|6529.5|37594
1620048900000|2021-05-03 13:35:00|6557.9|6551.9|6473.4|6467.4|6557.9|6551.9|6458.4|6452.4|1204
1620049200000|2021-05-03 13:40:00|6474.4|6468.4|6482.5|6476.5|6486.4|6480.4|6439.3|6433.3|1020
1620049500000|2021-05-03 13:45:00|6482.9|6476.9|6512.8|6506.8|6522.8|6516.8|6468.9|6462.9|1012
1620049800000|2021-05-03 13:50:00|6512.4|6506.4|6503.2|6497.2|6524.3|6518.3|6495.3|6489.3|576
1620050100000|2021-05-03 13:55:00|6502.3|6496.3|6503.6|6497.6|6508.9|6502.9|6482.2|6476.2|426
1620050400000|2021-05-03 14:00:00|6503.5|6497.5|6501.1|6495.1|6509.6|6503.6|6493.6|6487.6|419
1620050700000|2021-05-03 14:05:00|6501.6|6495.6|6449.7|6443.7|6501.6|6495.6|6448.6|6442.6|626
1620051000000|2021-05-03 14:10:00|6449.3|6443.3|6425.8|6419.8|6457.8|6451.8|6418|6412|741
1620051300000|2021-05-03 14:15:00|6426.3|6420.3|6436.5|6430.5|6452.5|6446.5|6422.1|6416.1|780
1620051600000|2021-05-03 14:20:00|6433.5|6427.5|6421.3|6415.3|6438.2|6432.2|6414.8|6408.8|552
1620051900000|2021-05-03 14:25:00|6421.2|6415.2|6418.1|6412.1|6423.3|6417.3|6386|6380|824
1620052200000|2021-05-03 14:30:00|6418.5|6412.5|6406.3|6400.3|6419.1|6413.1|6392.5|6386.5|429
1620052500000|2021-05-03 14:35:00|6408|6402|6441.1|6435.1|6447.1|6441.1|6408|6402|729
1620052800000|2021-05-03 14:40:00|6440.7|6434.7|6389.3|6383.3|6441.6|6435.6|6383.3|6377.3|761
1620053100000|2021-05-03 14:45:00|6389.8|6383.8|6383.8|6377.8|6390.2|6384.2|6354.3|6348.3|910
1620053400000|2021-05-03 14:50:00|6383.3|6377.3|6380.2|6374.2|6383.3|6377.3|6349.9|6343.9|484
1620053700000|2021-05-03 14:55:00|6380|6374|6368.7|6362.7|6380|6374|6345.1|6339.1|353
1620054000000|2021-05-03 15:00:00|6370.2|6364.2|6348.1|6342.1|6371.3|6365.3|6341.1|6335.1|458
1620054300000|2021-05-03 15:05:00|6348|6342|6360.1|6354.1|6362.9|6356.9|6326.6|6320.6|322
1620054600000|2021-05-03 15:10:00|6360|6354|6330.1|6324.1|6360|6354|6323.2|6317.2|338
1620054900000|2021-05-03 15:15:00|6329.6|6323.6|6332.6|6326.6|6337.1|6331.1|6322.1|6316.1|372
1620055200000|2021-05-03 15:20:00|6332.5|6326.5|6322|6316|6346.1|6340.1|6322|6316|355
1620055500000|2021-05-03 15:25:00|6321.2|6315.2|6278.9|6272.9|6321.2|6315.2|6275.3|6269.3|916
1620055800000|2021-05-03 15:30:00|6282.3|6276.3|6275.5|6269.5|6289|6283|6259|6253|705
1620056100000|2021-05-03 15:35:00|6275.4|6269.4|6268.7|6262.7|6275.4|6269.4|6253.5|6247.5|347
1620056400000|2021-05-03 15:40:00|6269.1|6263.1|6270.5|6264.5|6276|6270|6265.5|6259.5|446
1620056700000|2021-05-03 15:45:00|6270.6|6264.6|6284.9|6278.9|6293.5|6287.5|6267.5|6261.5|321
1620057000000|2021-05-03 15:50:00|6284.8|6278.8|6271.3|6265.3|6284.8|6278.8|6271.3|6265.3|355
1620057300000|2021-05-03 15:55:00|6270.9|6264.9|6287.8|6281.8|6288.8|6282.8|6267.3|6261.3|275
1620057600000|2021-05-03 16:00:00|6287.3|6281.3|6286.7|6280.7|6288.8|6282.8|6278.3|6272.3|265
1620057900000|2021-05-03 16:05:00|6287.2|6281.2|6296.8|6290.8|6297|6291|6280.2|6274.2|221
1620058200000|2021-05-03 16:10:00|6296.7|6290.7|6303.7|6297.7|6333.8|6327.8|6295.2|6289.2|498
1620058500000|2021-05-03 16:15:00|6304.1|6298.1|6291.7|6285.7|6308.2|6302.2|6285.2|6279.2|311
1620058800000|2021-05-03 16:20:00|6291.2|6285.2|6318.4|6312.4|6321|6315|6276.2|6270.2|270
1620059100000|2021-05-03 16:25:00|6318.9|6312.9|6319.8|6313.8|6326.4|6320.4|6305.4|6299.4|145
1620059400000|2021-05-03 16:30:00|6320.3|6314.3|6324|6318|6333.2|6327.2|6319.3|6313.3|247
1620059700000|2021-05-03 16:35:00|6323.6|6317.6|6331.8|6325.8|6346.4|6340.4|6319.4|6313.4|261
1620060000000|2021-05-03 16:40:00|6331.3|6325.3|6333.3|6327.3|6335.4|6329.4|6322.8|6316.8|146
1620060300000|2021-05-03 16:45:00|6333.8|6327.8|6320.9|6314.9|6333.8|6327.8|6311.7|6305.7|146
1620060600000|2021-05-03 16:50:00|6321.3|6315.3|6336.8|6330.8|6336.8|6330.8|6321.3|6315.3|272
1620060900000|2021-05-03 16:55:00|6336.7|6330.7|6318.1|6312.1|6344.2|6338.2|6314.6|6308.6|237
1620061200000|2021-05-03 17:00:00|6318.3|6312.3|6338.4|6332.4|6340.4|6334.4|6318.3|6312.3|118
1620061500000|2021-05-03 17:05:00|6338.5|6332.5|6360.7|6354.7|6378.3|6372.3|6338|6332|460
1620061800000|2021-05-03 17:10:00|6361.2|6355.2|6342.4|6336.4|6374.9|6368.9|6339|6333|461
1620062100000|2021-05-03 17:15:00|6343.2|6337.2|6339.7|6333.7|6345.1|6339.1|6328.5|6322.5|209
1620062400000|2021-05-03 17:20:00|6338.7|6332.7|6362|6356|6362|6356|6338.7|6332.7|254
1620062700000|2021-05-03 17:25:00|6362.4|6356.4|6362|6356|6366.6|6360.6|6348.2|6342.2|240
1620063000000|2021-05-03 17:30:00|6362.8|6356.8|6356|6350|6371.3|6365.3|6355.6|6349.6|239
1620063300000|2021-05-03 17:35:00|6349.1|6343.1|6353.6|6347.6|6375.4|6369.4|6341.6|6335.6|188
1620063600000|2021-05-03 17:40:00|6352.8|6346.8|6359.1|6353.1|6369.2|6363.2|6351.6|6345.6|143
1620063900000|2021-05-03 17:45:00|6359.6|6353.6|6345.6|6339.6|6359.6|6353.6|6344.5|6338.5|116
1620064200000|2021-05-03 17:50:00|6345.5|6339.5|6332.5|6326.5|6358.2|6352.2|6332.5|6326.5|221
1620064500000|2021-05-03 17:55:00|6332|6326|6348.1|6342.1|6350.9|6344.9|6321|6315|244
1620064800000|2021-05-03 18:00:00|6348.6|6342.6|6350.4|6344.4|6353.3|6347.3|6340.3|6334.3|246
1620065100000|2021-05-03 18:05:00|6350.8|6344.8|6360.3|6354.3|6366.1|6360.1|6346.7|6340.7|337
1620065400000|2021-05-03 18:10:00|6360.7|6354.7|6396.6|6390.6|6403.9|6397.9|6352.5|6346.5|1248
1620065700000|2021-05-03 18:15:00|6396.1|6390.1|6444.9|6438.9|6456.6|6450.6|6396.1|6390.1|66218
1620086400000|2021-05-04 00:00:00|6405|6399|6418.6|6412.6|6425.3|6419.3|6394.9|6388.9|261
1620086700000|2021-05-04 00:05:00|6418.8|6412.8|6418.1|6412.1|6435.9|6429.9|6410.2|6404.2|144
1620087000000|2021-05-04 00:10:00|6418|6412|6409.5|6403.5|6421.6|6415.6|6409.5|6403.5|102
1620087300000|2021-05-04 00:15:00|6409|6403|6414|6408|6424|6418|6404.5|6398.5|87
1620087600000|2021-05-04 00:20:00|6414.4|6408.4|6418.5|6412.5|6422|6416|6414|6408|82
1620087900000|2021-05-04 00:25:00|6418.4|6412.4|6420.4|6414.4|6423.5|6417.5|6417|6411|28
1620088200000|2021-05-04 00:30:00|6419|6413|6408.4|6402.4|6420|6414|6408.4|6402.4|38
1620088500000|2021-05-04 00:35:00|6406.9|6400.9|6404.9|6398.9|6408.4|6402.4|6394.4|6388.4|89
1620088800000|2021-05-04 00:40:00|6406.9|6400.9|6408.9|6402.9|6411.3|6405.3|6405.4|6399.4|39
1620089100000|2021-05-04 00:45:00|6409.9|6403.9|6398.8|6392.8|6409.9|6403.9|6397.3|6391.3|30
1620089400000|2021-05-04 00:50:00|6399.3|6393.3|6401.3|6395.3|6405.8|6399.8|6397.8|6391.8|29
1620089700000|2021-05-04 00:55:00|6401.4|6395.4|6400.3|6394.3|6403|6397|6397.1|6391.1|35
1620090000000|2021-05-04 01:00:00|6399.4|6393.4|6398|6392|6399.4|6393.4|6393.8|6387.8|18
1620090300000|2021-05-04 01:05:00|6397.9|6391.9|6399.4|6393.4|6399.4|6393.4|6397|6391|8
1620090600000|2021-05-04 01:10:00|6399.8|6393.8|6396.5|6390.5|6401|6395|6395.6|6389.6|13
1620090900000|2021-05-04 01:15:00|6396.1|6390.1|6390|6384|6397|6391|6389.6|6383.6|42
1620091200000|2021-05-04 01:20:00|6389.6|6383.6|6375.7|6369.7|6389.6|6383.6|6366.1|6360.1|106
1620091500000|2021-05-04 01:25:00|6374.3|6368.3|6374.8|6368.8|6379|6373|6373|6367|50
1620091800000|2021-05-04 01:30:00|6374.4|6368.4|6377|6371|6380.7|6374.7|6373.4|6367.4|23
1620092100000|2021-05-04 01:35:00|6376.2|6370.2|6389|6383|6389|6383|6374.8|6368.8|28
1620092400000|2021-05-04 01:40:00|6388.1|6382.1|6387.1|6381.1|6392.6|6386.6|6387.1|6381.1|33
1620092700000|2021-05-04 01:45:00|6386.7|6380.7|6386.6|6380.6|6390.5|6384.5|6383.6|6377.6|13
1620093000000|2021-05-04 01:50:00|6388.6|6382.6|6396.1|6390.1|6398.6|6392.6|6388.6|6382.6|31
1620093300000|2021-05-04 01:55:00|6395.6|6389.6|6393|6387|6397.6|6391.6|6392|6386|4
1620093600000|2021-05-04 02:00:00|6392.5|6386.5|6385|6379|6392.5|6386.5|6378.5|6372.5|47
1620093900000|2021-05-04 02:05:00|6384.6|6378.6|6380|6374|6387|6381|6379.5|6373.5|16
1620094200000|2021-05-04 02:10:00|6380.1|6374.1|6371.5|6365.5|6381|6375|6370.6|6364.6|28
1620094500000|2021-05-04 02:15:00|6370.6|6364.6|6373.9|6367.9|6373.9|6367.9|6368.4|6362.4|23
1620094800000|2021-05-04 02:20:00|6373.5|6367.5|6372.4|6366.4|6373.5|6367.5|6370.4|6364.4|5
1620095100000|2021-05-04 02:25:00|6372.8|6366.8|6372.4|6366.4|6373.9|6367.9|6371.4|6365.4|21
1620095400000|2021-05-04 02:30:00|6373.4|6367.4|6372.8|6366.8|6374.4|6368.4|6363.9|6357.9|47
1620095700000|2021-05-04 02:35:00|6371.8|6365.8|6376.8|6370.8|6380.8|6374.8|6365.8|6359.8|77
1620096000000|2021-05-04 02:40:00|6376.7|6370.7|6371.8|6365.8|6376.8|6370.8|6371.7|6365.7|25
1620096300000|2021-05-04 02:45:00|6370.3|6364.3|6372.8|6366.8|6372.8|6366.8|6367.4|6361.4|15
1620096600000|2021-05-04 02:50:00|6371.9|6365.9|6371.7|6365.7|6373.2|6367.2|6370.3|6364.3|6
1620096900000|2021-05-04 02:55:00|6372.2|6366.2|6370.7|6364.7|6374.2|6368.2|6370.7|6364.7|7
1620097200000|2021-05-04 03:00:00|6370.9|6364.9|6371.2|6365.2|6372.7|6366.7|6370.7|6364.7|10
1620097500000|2021-05-04 03:05:00|6370.8|6364.8|6369.2|6363.2|6370.8|6364.8|6368.7|6362.7|6
1620097800000|2021-05-04 03:10:00|6369.1|6363.1|6370.6|6364.6|6372.1|6366.1|6367.6|6361.6|6
1620098100000|2021-05-04 03:15:00|6369.1|6363.1|6368.1|6362.1|6369.1|6363.1|6365.1|6359.1|12
1620098400000|2021-05-04 03:20:00|6367.6|6361.6|6367.1|6361.1|6368.1|6362.1|6366.4|6360.4|6
1620098700000|2021-05-04 03:25:00|6367.5|6361.5|6372|6366|6377.6|6371.6|6367.5|6361.5|8
1620099000000|2021-05-04 03:30:00|6371.7|6365.7|6374|6368|6374|6368|6370.5|6364.5|23
1620099300000|2021-05-04 03:35:00|6373|6367|6371|6365|6374.1|6368.1|6370|6364|11
1620099600000|2021-05-04 03:40:00|6371.5|6365.5|6374|6368|6374|6368|6371.5|6365.5|4
1620099900000|2021-05-04 03:45:00|6374.1|6368.1|6375.9|6369.9|6377.4|6371.4|6374.1|6368.1|6
1620100200000|2021-05-04 03:50:00|6376.4|6370.4|6386.4|6380.4|6388.4|6382.4|6375.9|6369.9|28
1620100500000|2021-05-04 03:55:00|6386.8|6380.8|6397.9|6391.9|6397.9|6391.9|6385.9|6379.9|51
1620100800000|2021-05-04 04:00:00|6397.8|6391.8|6391.4|6385.4|6397.8|6391.8|6390|6384|34
1620101100000|2021-05-04 04:05:00|6391.3|6385.3|6388.3|6382.3|6391.3|6385.3|6386.8|6380.8|15
1620101400000|2021-05-04 04:10:00|6387.8|6381.8|6388.3|6382.3|6390.8|6384.8|6387.3|6381.3|9
1620101700000|2021-05-04 04:15:00|6388.7|6382.7|6385.3|6379.3|6388.8|6382.8|6382.8|6376.8|14
1620102000000|2021-05-04 04:20:00|6384.3|6378.3|6387.7|6381.7|6388.8|6382.8|6384.3|6378.3|8
1620102300000|2021-05-04 04:25:00|6388.2|6382.2|6387.2|6381.2|6389.7|6383.7|6387.2|6381.2|3
1620102600000|2021-05-04 04:30:00|6385.7|6379.7|6403.7|6397.7|6405.1|6399.1|6385.7|6379.7|100
1620102900000|2021-05-04 04:35:00|6403.6|6397.6|6403.7|6397.7|6408.8|6402.8|6402.2|6396.2|19
1620103200000|2021-05-04 04:40:00|6403.2|6397.2|6398.6|6392.6|6403.7|6397.7|6396.8|6390.8|20
1620103500000|2021-05-04 04:45:00|6397.6|6391.6|6394.1|6388.1|6398|6392|6393.2|6387.2|10
1620103800000|2021-05-04 04:50:00|6395.6|6389.6|6399.6|6393.6|6401.4|6395.4|6395.6|6389.6|24
1620104100000|2021-05-04 04:55:00|6400.6|6394.6|6398.1|6392.1|6400.6|6394.6|6395.2|6389.2|13
1620104400000|2021-05-04 05:00:00|6398|6392|6399|6393|6400.5|6394.5|6393.3|6387.3|20
1620104700000|2021-05-04 05:05:00|6397.5|6391.5|6397.5|6391.5|6400|6394|6394.5|6388.5|33
1620105000000|2021-05-04 05:10:00|6398|6392|6394|6388|6398|6392|6393.5|6387.5|13
1620105300000|2021-05-04 05:15:00|6394.4|6388.4|6391.4|6385.4|6395|6389|6391.4|6385.4|18
1620105600000|2021-05-04 05:20:00|6389.9|6383.9|6390.4|6384.4|6392.9|6386.9|6388.4|6382.4|35
1620105900000|2021-05-04 05:25:00|6389.4|6383.4|6385.4|6379.4|6389.4|6383.4|6385.4|6379.4|5
1620106200000|2021-05-04 05:30:00|6385.5|6379.5|6382.9|6376.9|6388.9|6382.9|6382.4|6376.4|16
1620106500000|2021-05-04 05:35:00|6385.4|6379.4|6376.3|6370.3|6385.4|6379.4|6375.8|6369.8|69
1620106800000|2021-05-04 05:40:00|6375.9|6369.9|6385.3|6379.3|6386.2|6380.2|6374.3|6368.3|35
1620107100000|2021-05-04 05:45:00|6384.3|6378.3|6383.3|6377.3|6385.9|6379.9|6380.3|6374.3|19
1620107400000|2021-05-04 05:50:00|6383.1|6377.1|6385.2|6379.2|6385.3|6379.3|6381.3|6375.3|10
1620107700000|2021-05-04 05:55:00|6385.3|6379.3|6399.2|6393.2|6399.8|6393.8|6385.3|6379.3|43
1620108000000|2021-05-04 06:00:00|6399.1|6393.1|6402.2|6396.2|6405|6399|6398.3|6392.3|23
1620108300000|2021-05-04 06:05:00|6402.3|6396.3|6407.4|6401.4|6408.8|6402.8|6400.2|6394.2|23
1620108600000|2021-05-04 06:10:00|6406.9|6400.9|6405|6399|6407.4|6401.4|6404.1|6398.1|10
1620108900000|2021-05-04 06:15:00|6404.6|6398.6|6396.1|6390.1|6404.6|6398.6|6394.1|6388.1|22
1620109200000|2021-05-04 06:20:00|6395.7|6389.7|6395.1|6389.1|6395.7|6389.7|6389.1|6383.1|16
1620109500000|2021-05-04 06:25:00|6394.7|6388.7|6385.6|6379.6|6395.6|6389.6|6384.1|6378.1|27
1620109800000|2021-05-04 06:30:00|6386.6|6380.6|6387.5|6381.5|6392|6386|6383.5|6377.5|35
1620110100000|2021-05-04 06:35:00|6387.9|6381.9|6399|6393|6400.1|6394.1|6387.5|6381.5|15
1620110400000|2021-05-04 06:40:00|6399.1|6393.1|6399|6393|6401.5|6395.5|6398|6392|7
1620110700000|2021-05-04 06:45:00|6398.9|6392.9|6396.4|6390.4|6398.9|6392.9|6390|6384|14
1620111000000|2021-05-04 06:50:00|6395.9|6389.9|6397.9|6391.9|6400.9|6394.9|6394.4|6388.4|12
1620111300000|2021-05-04 06:55:00|6398|6392|6391.9|6385.9|6398.4|6392.4|6391.9|6385.9|13
1620111600000|2021-05-04 07:00:00|6392.4|6386.4|6401.4|6395.4|6401.9|6395.9|6392.4|6386.4|18
1620111900000|2021-05-04 07:05:00|6402.9|6396.9|6412.1|6406.1|6412.1|6406.1|6396.9|6390.9|30
1620112200000|2021-05-04 07:10:00|6411.6|6405.6|6407|6401|6411.6|6405.6|6403.7|6397.7|37
1620112500000|2021-05-04 07:15:00|6407.4|6401.4|6411.1|6405.1|6416.7|6410.7|6405.6|6399.6|36
1620112800000|2021-05-04 07:20:00|6411.5|6405.5|6413.4|6407.4|6413.9|6407.9|6408.7|6402.7|13
1620113100000|2021-05-04 07:25:00|6413|6407|6404.6|6398.6|6413|6407|6401.2|6395.2|36
1620113400000|2021-05-04 07:30:00|6404.2|6398.2|6411|6405|6411.4|6405.4|6400.7|6394.7|31
1620113700000|2021-05-04 07:35:00|6410.9|6404.9|6422.1|6416.1|6428.5|6422.5|6408.3|6402.3|89
1620114000000|2021-05-04 07:40:00|6422.5|6416.5|6417.9|6411.9|6423.4|6417.4|6415.6|6409.6|39
1620114300000|2021-05-04 07:45:00|6417.8|6411.8|6417|6411|6417.8|6411.8|6407.8|6401.8|42
1620114600000|2021-05-04 07:50:00|6417.4|6411.4|6422.5|6416.5|6423.1|6417.1|6417.4|6411.4|22
1620114900000|2021-05-04 07:55:00|6422.6|6416.6|6425.7|6419.7|6425.7|6419.7|6418.3|6412.3|26
1620115200000|2021-05-04 08:00:00|6424.7|6418.7|6441.3|6435.3|6442.5|6436.5|6422.4|6416.4|88
1620115500000|2021-05-04 08:05:00|6441.2|6435.2|6455.9|6449.9|6465.5|6459.5|6439.5|6433.5|154
1620115800000|2021-05-04 08:10:00|6455.5|6449.5|6455|6449|6475.7|6469.7|6447|6441|170
1620116100000|2021-05-04 08:15:00|6455.4|6449.4|6457.4|6451.4|6464.5|6458.5|6452.9|6446.9|58
1620116400000|2021-05-04 08:20:00|6457.5|6451.5|6461.9|6455.9|6465.8|6459.8|6457.5|6451.5|29
1620116700000|2021-05-04 08:25:00|6462|6456|6457.9|6451.9|6462.9|6456.9|6454.4|6448.4|10
1620117000000|2021-05-04 08:30:00|6457.8|6451.8|6451.3|6445.3|6461.9|6455.9|6450.8|6444.8|17
1620117300000|2021-05-04 08:35:00|6451.4|6445.4|6458.3|6452.3|6459.4|6453.4|6446.8|6440.8|39
1620117600000|2021-05-04 08:40:00|6458.4|6452.4|6463.8|6457.8|6471.3|6465.3|6458.3|6452.3|53
1620117900000|2021-05-04 08:45:00|6463.6|6457.6|6457.3|6451.3|6464.8|6458.8|6453.3|6447.3|47
1620118200000|2021-05-04 08:50:00|6456.8|6450.8|6453.2|6447.2|6465.8|6459.8|6451.7|6445.7|56
1620118500000|2021-05-04 08:55:00|6453.7|6447.7|6449.2|6443.2|6456.7|6450.7|6448.7|6442.7|27
1620118800000|2021-05-04 09:00:00|6449|6443|6446.2|6440.2|6451.7|6445.7|6445.3|6439.3|24
1620119100000|2021-05-04 09:05:00|6446.6|6440.6|6453.2|6447.2|6455.2|6449.2|6445.2|6439.2|35
1620119400000|2021-05-04 09:10:00|6451.2|6445.2|6456.6|6450.6|6457.6|6451.6|6447.5|6441.5|43
1620119700000|2021-05-04 09:15:00|6456.1|6450.1|6465.1|6459.1|6471.1|6465.1|6455.7|6449.7|56
1620120000000|2021-05-04 09:20:00|6465|6459|6451.6|6445.6|6465|6459|6450.6|6444.6|30
1620120300000|2021-05-04 09:25:00|6451.5|6445.5|6437.5|6431.5|6451.6|6445.6|6436.6|6430.6|69
1620120600000|2021-05-04 09:30:00|6437|6431|6437|6431|6440|6434|6436|6430|33
1620120900000|2021-05-04 09:35:00|6437.1|6431.1|6446|6440|6450.5|6444.5|6437.1|6431.1|60
1620121200000|2021-05-04 09:40:00|6447.5|6441.5|6448|6442|6450|6444|6444.5|6438.5|46
1620121500000|2021-05-04 09:45:00|6448.5|6442.5|6444.9|6438.9|6455.5|6449.5|6444.4|6438.4|53
1620121800000|2021-05-04 09:50:00|6444.5|6438.5|6448.9|6442.9|6454.9|6448.9|6440.4|6433.4|84
1620122100000|2021-05-04 09:55:00|6453.9|6447.9|6454.9|6448.9|6457.4|6451.4|6451.9|6445.9|82
1620122400000|2021-05-04 10:00:00|6454.8|6448.8|6452.7|6446.7|6456.3|6450.3|6447.4|6441.4|97
1620122700000|2021-05-04 10:05:00|6453.2|6447.2|6463.8|6457.8|6466.4|6460.4|6453.2|6447.2|176
1620123000000|2021-05-04 10:10:00|6464.3|6458.3|6465.3|6459.3|6466.3|6460.3|6461.8|6455.8|48
1620123300000|2021-05-04 10:15:00|6464.9|6458.9|6464.9|6458.9|6466.2|6460.2|6464.3|6458.3|18
1620123600000|2021-05-04 10:20:00|6464.4|6458.4|6455.3|6449.3|6465.3|6459.3|6455.3|6449.3|45
1620123900000|2021-05-04 10:25:00|6455.8|6449.8|6459.7|6453.7|6459.9|6453.9|6451.6|6445.6|35
1620124200000|2021-05-04 10:30:00|6459.2|6453.2|6460.6|6454.6|6461.6|6455.6|6455.8|6449.8|33
1620124500000|2021-05-04 10:35:00|6460.1|6454.1|6455.6|6449.6|6462|6456|6455.1|6449.1|24
1620124800000|2021-05-04 10:40:00|6455.5|6449.5|6456.5|6450.5|6460.6|6454.6|6453.6|6447.6|31
1620125100000|2021-05-04 10:45:00|6456.9|6450.9|6481.1|6475.1|6481.9|6475.9|6456|6450|216
1620125400000|2021-05-04 10:50:00|6481|6475|6482.1|6476.1|6493.6|6487.6|6476.8|6470.8|95
1620125700000|2021-05-04 10:55:00|6482.6|6476.6|6476.3|6470.3|6484.1|6478.1|6475.2|6469.2|24
1620126000000|2021-05-04 11:00:00|6475.9|6469.9|6483|6477|6486|6480|6475.8|6469.8|22
1620126300000|2021-05-04 11:05:00|6482.6|6476.6|6479.3|6473.3|6486.9|6480.9|6477.5|6471.5|27
1620126600000|2021-05-04 11:10:00|6480.2|6474.2|6479.7|6473.7|6480.6|6474.6|6479.2|6473.2|18
1620126900000|2021-05-04 11:15:00|6480.1|6474.1|6487.8|6481.8|6495.2|6489.2|6480.1|6474.1|109
1620127200000|2021-05-04 11:20:00|6488.2|6482.2|6478.8|6472.8|6493.7|6487.7|6473.7|6467.7|103
1620127500000|2021-05-04 11:25:00|6479.2|6473.2|6467.2|6457.2|6479.2|6473.2|6464.2|6457.2|16266
1620127800000|2021-05-04 11:30:00|6467.1|6457.1|6472|6466|6476.1|6470.1|6463.7|6456.8|40
1620128100000|2021-05-04 11:35:00|6471.6|6465.6|6471|6465|6478.1|6472.1|6469.8|6463.8|24
1620128400000|2021-05-04 11:40:00|6471.5|6465.5|6468.2|6462.2|6471.5|6465.5|6460.5|6454.5|40
1620128700000|2021-05-04 11:45:00|6467.8|6461.8|6463.6|6457.6|6468.7|6462.7|6462.7|6456.1|37
1620129000000|2021-05-04 11:50:00|6463.2|6457.2|6445.6|6439.6|6463.2|6457.2|6444.4|6438.4|102
1620129300000|2021-05-04 11:55:00|6445.2|6439.2|6456|6450|6457.5|6451.5|6443.1|6437.1|36
1620129600000|2021-05-04 12:00:00|6456.1|6450.1|6457.3|6451.3|6463.9|6457.9|6448.2|6440.7|59
1620129900000|2021-05-04 12:05:00|6456.3|6450.3|6457.5|6451.5|6464.9|6458.9|6455.3|6449.3|32
1620130200000|2021-05-04 12:10:00|6457.4|6451.4|6447.4|6441.4|6458.9|6451.4|6447.4|6441.4|8577
1620130500000|2021-05-04 12:15:00|6447.3|6441.3|6449.6|6443.6|6450.1|6444.1|6441.7|6435.7|167
1620130800000|2021-05-04 12:20:00|6449.7|6443.7|6448.1|6442.1|6450.1|6444.1|6446.7|6440.7|162
1620131100000|2021-05-04 12:25:00|6448.2|6442.2|6444.4|6438.4|6449.5|6443.5|6442.9|6436.9|31
1620131400000|2021-05-04 12:30:00|6443.9|6437.9|6439.8|6433.8|6446.2|6440.2|6438.9|6431.9|71
1620131700000|2021-05-04 12:35:00|6442.8|6432.8|6441.5|6435.5|6466.4|6459.1|6439.5|6431.5|80
1620132000000|2021-05-04 12:40:00|6441.9|6435.9|6440.6|6434.6|6449.8|6440.6|6437.7|6431.6|92
1620135000000|2021-05-04 13:30:00|6450.4|6440.4|6520.8|6514.8|6531.7|6525.7|6446.5|6436|1067
1620135300000|2021-05-04 13:35:00|6521|6515|6547.7|6541.7|6570.9|6564.9|6518.2|6512.2|26707
1620135600000|2021-05-04 13:40:00|6548.2|6542.2|6543.6|6537.6|6566.9|6560.9|6542.1|6536.1|654
1620135900000|2021-05-04 13:45:00|6544.6|6538.6|6544.3|6538.3|6557.2|6551.2|6533.4|6527.4|380
1620136200000|2021-05-04 13:50:00|6544.8|6538.8|6543.1|6537.1|6556.2|6550.2|6533.8|6527.8|493
1620136500000|2021-05-04 13:55:00|6543.5|6537.5|6528.5|6522.5|6557.1|6551.1|6527.5|6521.5|373
1620136800000|2021-05-04 14:00:00|6528|6522|6524.9|6518.9|6544.5|6538.5|6511.1|6505.1|636
1620137100000|2021-05-04 14:05:00|6524.4|6518.4|6513.3|6507.3|6525.4|6519.4|6500.4|6494.4|388
1620137400000|2021-05-04 14:10:00|6512.9|6506.9|6488.3|6482.3|6513.3|6507.3|6477.5|6471.5|465
1620137700000|2021-05-04 14:15:00|6487.8|6481.8|6482.3|6476.3|6494.8|6488.8|6474.8|6468.8|346
1620138000000|2021-05-04 14:20:00|6482.8|6476.8|6468.3|6462.3|6482.8|6476.8|6461.8|6455.8|431
1620138300000|2021-05-04 14:25:00|6467.8|6461.8|6479.3|6473.3|6492.3|6486.3|6464.3|6458.3|554
1620138600000|2021-05-04 14:30:00|6478.8|6472.8|6480.2|6474.2|6490.7|6484.7|6462.2|6456.2|379
1620138900000|2021-05-04 14:35:00|6479.7|6473.7|6491.7|6485.7|6498.2|6492.2|6478.2|6472.2|249
1620139200000|2021-05-04 14:40:00|6492.1|6486.1|6456.4|6450.4|6493.8|6487.8|6447.5|6441.5|488
1620139500000|2021-05-04 14:45:00|6456|6450|6430.5|6424.5|6456|6450|6429.1|6423.1|433
1620139800000|2021-05-04 14:50:00|6430|6424|6432.5|6426.5|6433|6427|6421.9|6415.9|337
1620140100000|2021-05-04 14:55:00|6432.1|6426.1|6429.8|6423.8|6441.3|6435.3|6421.4|6415.4|337
1620140400000|2021-05-04 15:00:00|6428.4|6422.4|6433|6427|6435.8|6429.8|6420.7|6414.7|255
1620140700000|2021-05-04 15:05:00|6433.4|6427.4|6408.1|6402.1|6433.9|6427.9|6407.7|6401.7|231
1620141000000|2021-05-04 15:10:00|6409.4|6403.4|6402.9|6396.9|6413.5|6407.5|6397.4|6391.4|644
1620141300000|2021-05-04 15:15:00|6402|6396|6404.2|6398.2|6407.5|6401.5|6388.6|6382.6|389
1620141600000|2021-05-04 15:20:00|6404.7|6398.7|6402|6396|6410.3|6404.3|6400.1|6394.1|298
1620141900000|2021-05-04 15:25:00|6401.9|6395.9|6408.4|6402.4|6410.2|6404.2|6393.2|6387.2|318
1620142200000|2021-05-04 15:30:00|6408.8|6402.8|6424.1|6418.1|6432|6426|6408.8|6402.8|355
1620142500000|2021-05-04 15:35:00|6424.5|6418.5|6439|6433|6450.5|6444.5|6422.3|6416.3|417
1620142800000|2021-05-04 15:40:00|6439.5|6433.5|6436.2|6430.2|6450.7|6444.7|6426.7|6420.7|284
1620143100000|2021-05-04 15:45:00|6436.6|6430.6|6428.4|6422.4|6441.8|6435.8|6422.5|6416.5|196
1620143400000|2021-05-04 15:50:00|6427.6|6421.6|6414.1|6408.1|6428.9|6422.9|6409.5|6403.5|252
1620143700000|2021-05-04 15:55:00|6414.6|6408.6|6423|6417|6424|6418|6403.9|6397.9|259
1620144000000|2021-05-04 16:00:00|6422.9|6416.9|6429.4|6423.4|6430.4|6424.4|6414.2|6408.2|189
1620144300000|2021-05-04 16:05:00|6428.4|6422.4|6427.4|6421.4|6433.9|6427.9|6420.4|6414.4|178
1620144600000|2021-05-04 16:10:00|6427.6|6421.6|6435.4|6429.4|6450.1|6444.1|6424.5|6418.5|363
1620144900000|2021-05-04 16:15:00|6435.6|6429.6|6435.4|6429.4|6443.4|6437.4|6430.9|6424.9|118
1620145200000|2021-05-04 16:20:00|6434.9|6428.9|6428.7|6422.7|6434.9|6428.9|6420.4|6414.4|127
1620145500000|2021-05-04 16:25:00|6429.2|6423.2|6427.6|6421.6|6432.1|6426.1|6427.1|6421.1|248
1620145800000|2021-05-04 16:30:00|6428.6|6422.6|6412.5|6406.5|6431.8|6425.8|6410.2|6404.2|184
1620146100000|2021-05-04 16:35:00|6412.9|6406.9|6410|6404|6419.3|6413.3|6408|6402|180
1620146400000|2021-05-04 16:40:00|6409.6|6403.6|6428.7|6422.7|6428.7|6422.7|6403.7|6397.7|228
1620146700000|2021-05-04 16:45:00|6428.8|6422.8|6429.6|6423.6|6431.5|6425.5|6417.2|6411.2|159
1620147000000|2021-05-04 16:50:00|6429.2|6423.2|6426.4|6420.4|6429.6|6423.6|6419.9|6413.9|142
1620147300000|2021-05-04 16:55:00|6424|6418|6425.9|6419.9|6429.2|6423.2|6417.5|6411.5|226
1620147600000|2021-05-04 17:00:00|6426.8|6420.8|6431.4|6425.4|6434.7|6428.7|6423.1|6417.1|382
1620147900000|2021-05-04 17:05:00|6431|6425|6426.7|6420.7|6436.6|6430.6|6423.5|6417.5|160
1620148200000|2021-05-04 17:10:00|6426.2|6420.2|6427.7|6421.7|6430|6424|6419.2|6413.2|111
1620148500000|2021-05-04 17:15:00|6427.2|6421.2|6417.4|6411.4|6430.9|6424.9|6415.1|6409.1|150
1620148800000|2021-05-04 17:20:00|6417.9|6411.9|6412.1|6406.1|6417.9|6411.9|6403.1|6397.1|174
1620149100000|2021-05-04 17:25:00|6409.5|6403.5|6406|6400|6410.1|6404.1|6396.6|6390.6|217
1620149400000|2021-05-04 17:30:00|6407|6401|6415|6409|6420.5|6414.5|6407|6401|176
1620149700000|2021-05-04 17:35:00|6413.5|6407.5|6411.4|6405.4|6417.5|6411.5|6409|6403|112
1620150000000|2021-05-04 17:40:00|6411.9|6405.9|6426.9|6420.9|6427.4|6421.4|6411.9|6405.9|138
1620150300000|2021-05-04 17:45:00|6426.8|6420.8|6440.9|6434.9|6442.5|6436.5|6425.4|6419.4|411
1620150600000|2021-05-04 17:50:00|6439.9|6433.9|6439.9|6433.9|6440.9|6434.9|6426.4|6420.4|276
1620150900000|2021-05-04 17:55:00|6439.8|6433.8|6464.8|6458.8|6476.1|6470.1|6435.9|6429.9|357
1620151200000|2021-05-04 18:00:00|6464.3|6458.3|6445.8|6439.8|6467.8|6461.8|6432.9|6426.9|414
1620151500000|2021-05-04 18:05:00|6446.3|6440.3|6420.6|6414.6|6448.8|6442.8|6419.2|6413.2|300
1620151800000|2021-05-04 18:10:00|6421|6415|6421.5|6415.5|6442.8|6436.8|6417.7|6411.7|1120
1620152100000|2021-05-04 18:15:00|6421|6415|6427.8|6421.8|6431.2|6425.2|6413.6|6407.6|406
1620172800000|2021-05-05 00:00:00|6431.3|6425.3|6434.3|6428.3|6444.5|6438.5|6421.7|6415.7|193
1620173100000|2021-05-05 00:05:00|6436.3|6430.3|6434.4|6428.4|6440.3|6434.3|6433.8|6427.8|61
1620173400000|2021-05-05 00:10:00|6435.3|6429.3|6430.8|6424.8|6440.8|6434.8|6429.7|6423.7|54
1620173700000|2021-05-05 00:15:00|6431.8|6425.8|6429.7|6423.7|6436.8|6430.8|6426.7|6420.7|89
1620174000000|2021-05-05 00:20:00|6429.3|6423.3|6439.2|6433.2|6439.3|6433.3|6429.3|6423.3|72
1620174300000|2021-05-05 00:25:00|6445.7|6439.7|6436.7|6430.7|6447.7|6441.7|6431.7|6425.7|64
1620174600000|2021-05-05 00:30:00|6436.8|6430.8|6434.7|6428.7|6439.7|6433.7|6434.2|6428.2|46
1620174900000|2021-05-05 00:35:00|6434.6|6428.6|6427.6|6421.6|6436.7|6430.7|6427.1|6421.1|45
1620175200000|2021-05-05 00:40:00|6422.9|6416.9|6416.3|6410.3|6424.7|6418.7|6415.4|6409.4|59
1620175500000|2021-05-05 00:45:00|6416.8|6410.8|6418.2|6412.2|6418.2|6412.2|6412.2|6406.2|95
1620175800000|2021-05-05 00:50:00|6417.7|6411.7|6424.6|6418.6|6427.1|6421.1|6417.7|6411.7|86
1620176100000|2021-05-05 00:55:00|6425.1|6419.1|6426.5|6420.5|6434.6|6428.6|6425.1|6419.1|53
1620176400000|2021-05-05 01:00:00|6427.5|6421.5|6421.4|6415.4|6428|6422|6421.4|6415.4|40
1620176700000|2021-05-05 01:05:00|6421.2|6415.2|6427.5|6421.5|6432.5|6426.5|6419.4|6413.4|61
1620177000000|2021-05-05 01:10:00|6429|6423|6431.8|6425.8|6432.8|6426.8|6427.8|6421.8|25
1620177300000|2021-05-05 01:15:00|6431.9|6425.9|6443.3|6437.3|6443.3|6437.3|6431.9|6425.9|62
1620177600000|2021-05-05 01:20:00|6445.3|6439.3|6432.3|6426.3|6445.8|6439.8|6432.3|6426.3|70
1620177900000|2021-05-05 01:25:00|6432.2|6426.2|6436.2|6430.2|6438.8|6432.8|6431.8|6425.8|18
1620178200000|2021-05-05 01:30:00|6432.8|6426.8|6420.6|6414.6|6432.8|6426.8|6420.6|6414.6|43
1620178500000|2021-05-05 01:35:00|6421|6415|6416.4|6410.4|6424.2|6418.2|6413.6|6407.6|47
1620178800000|2021-05-05 01:40:00|6416.9|6410.9|6421.9|6415.9|6423.8|6417.8|6416.8|6410.8|43
1620179100000|2021-05-05 01:45:00|6422.8|6416.8|6424.2|6418.2|6434.2|6428.2|6422.8|6416.8|61
1620179400000|2021-05-05 01:50:00|6423.8|6417.8|6432.6|6426.6|6432.6|6426.6|6423.8|6417.8|31
1620179700000|2021-05-05 01:55:00|6433.1|6427.1|6430.1|6424.1|6433.1|6427.1|6426.6|6420.6|37
1620180000000|2021-05-05 02:00:00|6429.6|6423.6|6431.1|6425.1|6431.5|6425.5|6427.1|6421.1|17
1620180300000|2021-05-05 02:05:00|6432|6426|6420.9|6414.9|6432|6426|6420.8|6414.8|44
1620180600000|2021-05-05 02:10:00|6420.8|6414.8|6422.3|6416.3|6424.1|6418.1|6420.4|6414.4|33
1620180900000|2021-05-05 02:15:00|6421.8|6415.8|6424.5|6418.5|6425.5|6419.5|6420.9|6414.9|23
1620181200000|2021-05-05 02:20:00|6424.6|6418.6|6422.6|6416.6|6427|6421|6420.3|6414.3|23
1620181500000|2021-05-05 02:25:00|6423.1|6417.1|6419.3|6413.3|6423.1|6417.1|6419.3|6413.3|60
1620181800000|2021-05-05 02:30:00|6420.3|6414.3|6431.5|6425.5|6431.7|6425.7|6419.8|6413.8|37
1620182100000|2021-05-05 02:35:00|6432.5|6426.5|6435.4|6429.4|6438.4|6432.4|6429|6423|44
1620182400000|2021-05-05 02:40:00|6436.9|6430.9|6437.9|6431.9|6437.9|6431.9|6434.9|6428.9|15
1620182700000|2021-05-05 02:45:00|6438|6432|6445.4|6439.4|6457.4|6451.4|6437.9|6431.9|93
1620183000000|2021-05-05 02:50:00|6445.2|6439.2|6448.4|6442.4|6457.2|6451.2|6443.9|6437.9|48
1620183300000|2021-05-05 02:55:00|6449.4|6443.4|6439.3|6433.3|6449.9|6443.9|6437.7|6431.7|28
1620183600000|2021-05-05 03:00:00|6439.4|6433.4|6429.3|6423.3|6440.3|6434.3|6424.9|6418.9|73
1620183900000|2021-05-05 03:05:00|6430.2|6424.2|6427.8|6421.8|6435.7|6429.7|6424.8|6418.8|16
1620184200000|2021-05-05 03:10:00|6428.3|6422.3|6431.3|6425.3|6434.8|6428.8|6427.3|6421.3|25
1620184500000|2021-05-05 03:15:00|6430.3|6424.3|6429.2|6423.2|6432.3|6426.3|6426.8|6420.8|13
1620184800000|2021-05-05 03:20:00|6428.8|6422.8|6435.7|6429.7|6435.7|6429.7|6428.7|6422.7|17
1620185100000|2021-05-05 03:25:00|6435.8|6429.8|6430.3|6424.3|6438.7|6432.7|6429.9|6423.9|56
1620185400000|2021-05-05 03:30:00|6429.9|6423.9|6425.3|6419.3|6433.2|6427.2|6423|6417|57
1620185700000|2021-05-05 03:35:00|6424.9|6418.9|6426.5|6420.5|6428.8|6422.8|6423.5|6417.5|20
1620186000000|2021-05-05 03:40:00|6426.4|6420.4|6429.1|6423.1|6429.1|6423.1|6426|6420|19
1620186300000|2021-05-05 03:45:00|6428.7|6422.7|6425|6419|6431.5|6425.5|6425|6419|17
1620186600000|2021-05-05 03:50:00|6424.9|6418.9|6423.5|6417.5|6424.9|6418.9|6422.6|6416.6|7
1620186900000|2021-05-05 03:55:00|6423.9|6417.9|6422.5|6416.5|6424|6418|6417.1|6411.1|26
1620187200000|2021-05-05 04:00:00|6422.6|6416.6|6419.8|6413.8|6426.3|6420.3|6418.4|6412.4|14
1620187500000|2021-05-05 04:05:00|6420.2|6414.2|6420.2|6414.2|6425.4|6419.4|6418.4|6412.4|10
1620187800000|2021-05-05 04:10:00|6419.8|6413.8|6425.3|6419.3|6425.3|6419.3|6418.8|6412.8|9
1620188100000|2021-05-05 04:15:00|6424.8|6418.8|6416|6410|6424.8|6418.8|6414.2|6408.2|17
1620188400000|2021-05-05 04:20:00|6415.9|6409.9|6422|6416|6422|6416|6414.2|6408.2|20
1620188700000|2021-05-05 04:25:00|6422.5|6416.5|6422|6416|6423.4|6417.4|6420.6|6414.6|6
1620189000000|2021-05-05 04:30:00|6422.4|6416.4|6424.3|6418.3|6428|6422|6422.4|6416.4|16
1620189300000|2021-05-05 04:35:00|6423.4|6417.4|6422.9|6416.9|6427.1|6421.1|6422.9|6416.9|12
1620189600000|2021-05-05 04:40:00|6422.8|6416.8|6422.8|6416.8|6426.1|6420.1|6421.5|6415.5|9
1620189900000|2021-05-05 04:45:00|6423.3|6417.3|6419.1|6413.1|6423.3|6417.3|6418.6|6412.6|7
1620190200000|2021-05-05 04:50:00|6418.2|6412.2|6421.9|6415.9|6421.9|6415.9|6417.7|6411.7|23
1620190500000|2021-05-05 04:55:00|6421.8|6415.8|6414.4|6408.4|6424.2|6418.2|6414.4|6408.4|33
1620190800000|2021-05-05 05:00:00|6414|6408|6405.3|6399.3|6414|6408|6403|6397|78
1620191100000|2021-05-05 05:05:00|6404|6398|6401.1|6395.1|6404|6398|6400.3|6394.3|33
1620191400000|2021-05-05 05:10:00|6400.6|6394.6|6394.1|6388.1|6401.6|6395.6|6389.9|6383.9|93
1620191700000|2021-05-05 05:15:00|6394.6|6388.6|6396|6390|6397.3|6391.3|6391.3|6385.3|43
1620192000000|2021-05-05 05:20:00|6395.9|6389.9|6396.9|6390.9|6397.8|6391.8|6387.7|6381.7|22
1620192300000|2021-05-05 05:25:00|6396.8|6390.8|6392.6|6386.6|6396.8|6390.8|6391.2|6385.2|36
1620192600000|2021-05-05 05:30:00|6392.2|6386.2|6390.8|6384.8|6394.8|6388.8|6390.4|6384.4|42
1620192900000|2021-05-05 05:35:00|6390.3|6384.3|6391.7|6385.7|6392.2|6386.2|6390.2|6384.2|58
1620193200000|2021-05-05 05:40:00|6391.6|6385.6|6389.4|6383.4|6395.9|6389.9|6382.3|6376.3|81
1620193500000|2021-05-05 05:45:00|6389.8|6383.8|6391.2|6385.2|6396.8|6390.8|6388.8|6382.8|50
1620193800000|2021-05-05 05:50:00|6391.6|6385.6|6393|6387|6394.4|6388.4|6391.2|6385.2|19
1620194100000|2021-05-05 05:55:00|6391.2|6385.2|6390.1|6384.1|6393|6387|6389.3|6383.3|40
1620194400000|2021-05-05 06:00:00|6390.2|6384.2|6390.6|6384.6|6393.9|6387.9|6390.1|6384.1|32
1620194700000|2021-05-05 06:05:00|6390.2|6384.2|6388.3|6382.3|6390.6|6384.6|6384.1|6378.1|30
1620195000000|2021-05-05 06:10:00|6388.7|6382.7|6386.4|6380.4|6392.9|6386.9|6380.8|6374.8|51
1620195300000|2021-05-05 06:15:00|6385.5|6379.5|6370.4|6364.4|6385.5|6379.5|6368.5|6362.5|161
1620195600000|2021-05-05 06:20:00|6369.1|6363.1|6375|6369|6375.5|6369.5|6368.1|6362.1|51
1620195900000|2021-05-05 06:25:00|6375.4|6369.4|6377.8|6371.8|6383.9|6377.9|6375.4|6369.4|75
1620196200000|2021-05-05 06:30:00|6380.1|6374.1|6375|6369|6380.6|6374.6|6371.8|6365.8|32
1620196500000|2021-05-05 06:35:00|6374.5|6368.5|6383.3|6377.3|6384.7|6378.7|6373.1|6367.1|48
1620196800000|2021-05-05 06:40:00|6382.5|6376.5|6381.4|6375.4|6383.3|6377.3|6376.4|6370.4|46
1620197100000|2021-05-05 06:45:00|6381.9|6375.9|6407.5|6401.5|6422.4|6411.3|6381.9|6375.9|154
1620197400000|2021-05-05 06:50:00|6405.7|6399.7|6398.2|6392.2|6413.2|6407.2|6398.2|6392.2|45
1620197700000|2021-05-05 06:55:00|6397.8|6391.8|6410.3|6404.3|6419.4|6409.4|6392.6|6386.6|71
1620198000000|2021-05-05 07:00:00|6410.7|6404.7|6399.1|6393.1|6410.7|6404.7|6395.8|6389.8|75
1620198300000|2021-05-05 07:05:00|6398.2|6392.2|6397.7|6391.7|6399.1|6393.1|6392|6386|37
1620198600000|2021-05-05 07:10:00|6398.1|6392.1|6392.6|6386.6|6400.5|6394.5|6387.4|6381.4|59
1620198900000|2021-05-05 07:15:00|6391.3|6385.3|6389.7|6383.7|6398.6|6392.6|6389.7|6383.7|25
1620199200000|2021-05-05 07:20:00|6389.6|6383.6|6396.7|6390.7|6396.7|6390.7|6389.6|6383.6|29
1620199500000|2021-05-05 07:25:00|6396.3|6390.3|6392|6386|6396.7|6390.7|6389.3|6383.3|31
1620199800000|2021-05-05 07:30:00|6392.4|6386.4|6379.4|6373.4|6392.4|6386.4|6378.4|6372.4|84
1620200100000|2021-05-05 07:35:00|6379.3|6373.3|6377.5|6371.5|6379.4|6373.4|6373.3|6367.3|63
1620200400000|2021-05-05 07:40:00|6376.6|6370.6|6383.5|6377.5|6386.8|6380.8|6375.1|6369.1|36
1620200700000|2021-05-05 07:45:00|6384|6378|6380.7|6374.7|6384.9|6378.9|6377.9|6371.9|65
1620201000000|2021-05-05 07:50:00|6380.6|6374.6|6387.6|6381.6|6389.5|6383.5|6378.8|6372.8|51
1620201300000|2021-05-05 07:55:00|6386.7|6380.7|6387.2|6381.2|6388.6|6382.6|6385.3|6379.3|27
1620201600000|2021-05-05 08:00:00|6387.5|6377.5|6383.4|6377.4|6387.5|6378|6376|6370|63
1620201900000|2021-05-05 08:05:00|6382.5|6376.5|6381.9|6375.9|6385.2|6379.2|6379.2|6373.2|35
1620202200000|2021-05-05 08:10:00|6381.1|6375.1|6379.2|6373.2|6382.8|6376.8|6377.3|6371.3|27
1620202500000|2021-05-05 08:15:00|6379.6|6373.6|6380.5|6374.5|6383.8|6377.8|6378.2|6372.2|17
1620202800000|2021-05-05 08:20:00|6380.6|6374.6|6383.3|6377.3|6387.9|6381.9|6380.6|6374.6|24
1620203100000|2021-05-05 08:25:00|6382.4|6376.4|6380|6374|6386.9|6380.9|6379.5|6373.5|91
1620203400000|2021-05-05 08:30:00|6379.5|6373.5|6384.2|6378.2|6387.9|6381.9|6379.5|6373.5|30
1620203700000|2021-05-05 08:35:00|6384.1|6378.1|6389.3|6383.3|6395.8|6389.8|6381.8|6375.8|81
1620204000000|2021-05-05 08:40:00|6389.2|6383.2|6390.2|6384.2|6390.7|6384.7|6385.2|6379.2|36
1620204300000|2021-05-05 08:45:00|6389.8|6383.8|6393.9|6387.9|6393.9|6387.9|6389.7|6383.7|7
1620204600000|2021-05-05 08:50:00|6394.4|6388.4|6403.2|6397.2|6404.2|6398.2|6393.4|6387.4|105
1620204900000|2021-05-05 08:55:00|6403.7|6397.7|6397.1|6391.1|6403.7|6397.7|6395.2|6389.2|85
1620205200000|2021-05-05 09:00:00|6397.5|6391.5|6402.7|6396.7|6410.1|6404.1|6397.5|6391.5|96
1620205500000|2021-05-05 09:05:00|6403.2|6397.2|6413.1|6407.1|6413.6|6407.6|6402.2|6396.2|36
1620205800000|2021-05-05 09:10:00|6411.7|6405.7|6415.8|6409.8|6418.9|6411.8|6411.2|6405.2|22
1620206100000|2021-05-05 09:15:00|6415.4|6409.4|6420.1|6414.1|6420.5|6414.5|6412.1|6406.1|57
1620206400000|2021-05-05 09:20:00|6420|6414|6430.7|6424.7|6432.6|6426.6|6419.6|6413.6|93
1620206700000|2021-05-05 09:25:00|6431.2|6425.2|6427|6421|6434.4|6428.4|6423.7|6417.7|64
1620207000000|2021-05-05 09:30:00|6426.5|6420.5|6423.7|6417.7|6430.2|6424.2|6423.2|6417.2|67
1620207300000|2021-05-05 09:35:00|6424.2|6418.2|6420.4|6414.4|6426|6420|6417.6|6411.6|73
1620207600000|2021-05-05 09:40:00|6420.5|6414.5|6433.4|6427.4|6433.9|6427.9|6420.5|6414.5|52
1620207900000|2021-05-05 09:45:00|6433|6427|6437.1|6431.1|6447.3|6441.3|6431.6|6425.6|95
1620208200000|2021-05-05 09:50:00|6436.7|6430.7|6437.1|6431.1|6443.1|6437.1|6436.2|6430.2|24
1620208500000|2021-05-05 09:55:00|6436.7|6430.7|6438.5|6432.5|6441.3|6435.3|6436.2|6430.2|29
1620208800000|2021-05-05 10:00:00|6440.4|6434.4|6432.4|6426.4|6443.6|6437.6|6430.1|6424.1|54
1620209100000|2021-05-05 10:05:00|6432.9|6426.9|6430.1|6424.1|6434.3|6428.3|6429.2|6423.2|19
1620209400000|2021-05-05 10:10:00|6430.5|6424.5|6424|6418|6430.5|6424.5|6424|6418|19
1620209700000|2021-05-05 10:15:00|6424.4|6418.4|6431.4|6425.4|6431.4|6425.4|6424|6418|12
1620210000000|2021-05-05 10:20:00|6431|6425|6430.5|6424.5|6431.4|6425.4|6428.6|6422.6|5
1620210300000|2021-05-05 10:25:00|6430|6424|6432.8|6426.8|6433.2|6427.2|6429.1|6423.1|4
1620210600000|2021-05-05 10:30:00|6431.9|6425.9|6434.6|6428.6|6435.1|6429.1|6431.9|6425.9|5
1620210900000|2021-05-05 10:35:00|6434.1|6428.1|6443|6437|6444.3|6438.3|6434.1|6428.1|46
1620211200000|2021-05-05 10:40:00|6443.4|6437.4|6447.6|6441.6|6450.4|6444.4|6442.5|6436.5|103
1620211500000|2021-05-05 10:45:00|6448.1|6442.1|6450.4|6444.4|6457|6451|6445.8|6439.8|90
1620211800000|2021-05-05 10:50:00|6449.5|6443.5|6448.5|6442.5|6454.6|6448.6|6444.6|6438.6|53
1620212100000|2021-05-05 10:55:00|6448.6|6442.6|6446.6|6440.6|6456.4|6450.4|6446.2|6440.2|73
1620212400000|2021-05-05 11:00:00|6446.7|6440.7|6449.4|6443.4|6449.8|6443.8|6444.3|6438.3|40
1620212700000|2021-05-05 11:05:00|6450.3|6444.3|6453.6|6447.6|6454|6448|6445.2|6439.2|78
1620213000000|2021-05-05 11:10:00|6453.1|6447.1|6448.8|6442.8|6453.1|6447.1|6447.9|6441.9|68
1620213300000|2021-05-05 11:15:00|6448.9|6442.9|6447.9|6441.9|6449.8|6443.8|6446.5|6440.5|44
1620213600000|2021-05-05 11:20:00|6447.4|6441.4|6443.3|6437.3|6447.4|6441.4|6441.8|6435.8|84
1620213900000|2021-05-05 11:25:00|6443.8|6437.8|6449.8|6443.8|6449.8|6443.8|6442.3|6436.3|18
1620214200000|2021-05-05 11:30:00|6449.9|6443.9|6454.3|6448.3|6454.8|6448.8|6449.3|6443.3|58
1620214500000|2021-05-05 11:35:00|6453.8|6447.8|6447.3|6441.3|6455.3|6449.3|6447.3|6441.3|134
1620214800000|2021-05-05 11:40:00|6447.2|6441.2|6445.2|6439.2|6448.3|6442.3|6442.2|6436.2|49
1620215100000|2021-05-05 11:45:00|6445.3|6439.3|6442.7|6436.7|6450.2|6444.2|6439.9|6433.9|54
1620215400000|2021-05-05 11:50:00|6443.1|6437.1|6441.3|6435.3|6443.6|6437.6|6439.9|6433.9|83
1620215700000|2021-05-05 11:55:00|6441.7|6435.7|6445.2|6439.2|6446.1|6440.1|6439.4|6433.4|31
1620216000000|2021-05-05 12:00:00|6445.7|6439.7|6460.1|6454.1|6460.1|6454.1|6441.6|6435.6|107
1620216300000|2021-05-05 12:05:00|6458.1|6452.1|6456.1|6450.1|6460.6|6454.6|6453.6|6447.6|48
1620216600000|2021-05-05 12:10:00|6456.6|6450.6|6463.6|6457.6|6468|6462|6456.1|6450.1|102
1620216900000|2021-05-05 12:15:00|6463.7|6457.7|6480.6|6474.6|6483.6|6477.6|6463.7|6457.7|146
1620217200000|2021-05-05 12:20:00|6480.1|6474.1|6478.6|6472.6|6482.6|6476.6|6471.1|6465.1|102
1620217500000|2021-05-05 12:25:00|6479.1|6473.1|6475.5|6469.5|6479.1|6473.1|6469|6463|69
1620217800000|2021-05-05 12:30:00|6474|6468|6474|6468|6476|6470|6468.5|6462.5|52
1620218100000|2021-05-05 12:35:00|6473.6|6467.6|6472.5|6466.5|6477|6471|6470.5|6464.5|93
1620218400000|2021-05-05 12:40:00|6472|6466|6465|6459|6472|6466|6460.5|6454.5|75
1620221400000|2021-05-05 13:30:00|6465.8|6455.8|6457.3|6451.3|6491.5|6485.5|6433.8|6427.8|973
1620221700000|2021-05-05 13:35:00|6456.8|6450.8|6457.2|6451.2|6475.7|6469.7|6441.3|6435.3|603
1620222000000|2021-05-05 13:40:00|6457.7|6451.7|6419.2|6413.2|6466.7|6460.7|6415.9|6409.9|589
1620222300000|2021-05-05 13:45:00|6419.1|6413.1|6407.1|6401.1|6419.6|6413.6|6405.2|6399.2|855
1620222600000|2021-05-05 13:50:00|6406.6|6400.6|6408.7|6402.7|6419|6413|6388.2|6382.2|436
1620222900000|2021-05-05 13:55:00|6409.2|6403.2|6428.8|6422.8|6429.2|6423.2|6398|6392|349
1620223200000|2021-05-05 14:00:00|6429.2|6423.2|6421.7|6415.7|6434.3|6428.3|6413.3|6407.3|236
1620223500000|2021-05-05 14:05:00|6421.3|6415.3|6417.1|6411.1|6421.3|6415.3|6400.3|6394.3|281
1620223800000|2021-05-05 14:10:00|6417.5|6411.5|6414.7|6408.7|6424|6418|6411.4|6405.4|175
1620224100000|2021-05-05 14:15:00|6414.3|6408.3|6420.5|6414.5|6420.6|6414.6|6407.4|6401.4|251
1620224400000|2021-05-05 14:20:00|6420.1|6414.1|6421.4|6415.4|6426.5|6420.5|6413.4|6407.4|178
1620224700000|2021-05-05 14:25:00|6420.9|6414.9|6418.1|6412.1|6423.2|6417.2|6415.8|6409.8|142
1620225000000|2021-05-05 14:30:00|6418.5|6412.5|6383.1|6377.1|6419|6413|6383.1|6377.1|492
1620225300000|2021-05-05 14:35:00|6383.6|6377.6|6351.5|6345.5|6383.6|6377.6|6343.7|6337.7|671
1620225600000|2021-05-05 14:40:00|6349.7|6343.7|6366.3|6360.3|6369.5|6363.5|6337.3|6331.3|539
1620225900000|2021-05-05 14:45:00|6365.8|6359.8|6380.2|6374.2|6380.7|6374.7|6356.8|6350.8|401
1620226200000|2021-05-05 14:50:00|6379.7|6373.7|6393.7|6387.7|6394.2|6388.2|6374.6|6368.6|230
1620226500000|2021-05-05 14:55:00|6393.8|6387.8|6383.6|6377.6|6394.7|6388.7|6383.4|6377.4|168
1620226800000|2021-05-05 15:00:00|6384|6378|6367.4|6361.4|6385.7|6379.7|6367.3|6361.3|219
1620227100000|2021-05-05 15:05:00|6365|6359|6381|6375|6384|6378|6358.7|6352.7|174
1620227400000|2021-05-05 15:10:00|6380.5|6374.5|6385.7|6379.7|6392.2|6386.2|6372.3|6366.3|268
1620227700000|2021-05-05 15:15:00|6386.1|6380.1|6371|6365|6392.6|6386.6|6370.1|6364.1|186
1620228000000|2021-05-05 15:20:00|6371.5|6365.5|6358.7|6352.7|6371.5|6365.5|6357.3|6351.3|268
1620228300000|2021-05-05 15:25:00|6357.8|6351.8|6367.4|6361.4|6367.4|6361.4|6357.7|6351.7|131
1620228600000|2021-05-05 15:30:00|6367.9|6361.9|6368|6362|6372.3|6366.3|6365.2|6359.2|186
1620228900000|2021-05-05 15:35:00|6367.9|6361.9|6365.2|6359.2|6369.8|6363.8|6357.3|6351.3|215
1620229200000|2021-05-05 15:40:00|6365.1|6359.1|6362.8|6356.8|6366.1|6360.1|6360|6354|111
1620229500000|2021-05-05 15:45:00|6361.9|6355.9|6369.3|6363.3|6369.3|6363.3|6359.5|6353.5|188
1620229800000|2021-05-05 15:50:00|6368.9|6362.9|6375.9|6369.9|6382|6376|6367.9|6361.9|234
1620230100000|2021-05-05 15:55:00|6375.4|6369.4|6378.7|6372.7|6378.7|6372.7|6371.6|6365.6|138
1620230400000|2021-05-05 16:00:00|6379.1|6373.1|6379.5|6373.5|6390.8|6384.8|6378.2|6372.2|203
1620230700000|2021-05-05 16:05:00|6378.6|6372.6|6389|6383|6397.4|6391.4|6378.1|6372.1|162
1620231000000|2021-05-05 16:10:00|6388.9|6382.9|6383.7|6377.7|6389.8|6383.8|6383.2|6377.2|169
1620231300000|2021-05-05 16:15:00|6383.6|6377.6|6389.7|6383.7|6390.2|6384.2|6379.5|6373.5|197
1620231600000|2021-05-05 16:20:00|6389.8|6383.8|6381.4|6375.4|6395.6|6389.6|6380.6|6374.6|189
1620231900000|2021-05-05 16:25:00|6381|6375|6384.4|6378.4|6387.3|6381.3|6381|6375|100
1620232200000|2021-05-05 16:30:00|6383.9|6377.9|6381.3|6375.3|6383.9|6377.9|6376.2|6370.2|110
1620232500000|2021-05-05 16:35:00|6381.8|6375.8|6377|6371|6383.7|6377.7|6375.5|6369.5|84
1620232800000|2021-05-05 16:40:00|6376.8|6370.8|6400.8|6394.8|6401.8|6395.8|6376.3|6370.3|249
1620233100000|2021-05-05 16:45:00|6401.3|6395.3|6401.3|6395.3|6413.4|6407.4|6397.1|6391.1|395
1620233400000|2021-05-05 16:50:00|6400.8|6394.8|6411.1|6405.1|6412.9|6406.9|6392.8|6386.8|176
1620233700000|2021-05-05 16:55:00|6410.6|6404.6|6429.7|6423.7|6429.7|6423.7|6409.2|6403.2|341
1620234000000|2021-05-05 17:00:00|6429.3|6423.3|6440.5|6434.5|6451.6|6445.6|6420.5|6414.5|457
1620234300000|2021-05-05 17:05:00|6440|6434|6428.9|6422.9|6443.8|6437.8|6426|6420|221
1620234600000|2021-05-05 17:10:00|6429.3|6423.3|6430.6|6424.6|6439.6|6433.6|6427|6421|112
1620234900000|2021-05-05 17:15:00|6431.1|6425.1|6417.3|6411.3|6438.1|6432.1|6415.9|6409.9|155
1620235200000|2021-05-05 17:20:00|6418.2|6412.2|6424.7|6418.7|6424.8|6418.8|6416.3|6410.3|132
1620235500000|2021-05-05 17:25:00|6424.3|6418.3|6419.7|6413.7|6425.6|6419.6|6419.1|6413.1|254
1620235800000|2021-05-05 17:30:00|6418.8|6412.8|6401.3|6395.3|6418.8|6412.8|6397.7|6391.7|461
1620236100000|2021-05-05 17:35:00|6400.4|6394.4|6408.3|6402.3|6411.6|6405.6|6400.4|6394.4|181
1620236400000|2021-05-05 17:40:00|6408.7|6402.7|6384.1|6378.1|6408.7|6402.7|6383.1|6377.1|359
1620236700000|2021-05-05 17:45:00|6383.3|6377.3|6390.1|6384.1|6393.5|6387.5|6375.9|6369.9|249
1620237000000|2021-05-05 17:50:00|6389.7|6383.7|6380.4|6374.4|6390.6|6384.6|6380.4|6374.4|162
1620237300000|2021-05-05 17:55:00|6380|6374|6385.1|6379.1|6386.7|6380.7|6376.7|6370.7|165
1620237600000|2021-05-05 18:00:00|6385.6|6379.6|6393.6|6387.6|6394.2|6388.2|6379.9|6373.9|350
1620237900000|2021-05-05 18:05:00|6393.1|6387.1|6393.1|6387.1|6401.6|6395.6|6388.6|6382.6|482
1620238200000|2021-05-05 18:10:00|6393.6|6387.6|6373.9|6367.9|6418.9|6412.9|6365.4|6359.4|1834
1620238500000|2021-05-05 18:15:00|6375.4|6369.4|6391.2|6385.2|6391.6|6385.6|6373.7|6367.7|548
1620259200000|2021-05-06 00:00:00|6411.4|6405.4|6404.9|6398.9|6414.4|6408.4|6397.4|6391.4|228
1620259500000|2021-05-06 00:05:00|6404.5|6398.5|6413.4|6407.4|6414.4|6408.4|6403.9|6397.9|92
1620259800000|2021-05-06 00:10:00|6414.3|6408.3|6410.4|6404.4|6414.4|6408.4|6404.4|6398.4|122
1620260100000|2021-05-06 00:15:00|6409.9|6403.9|6434.9|6428.9|6438.8|6432.8|6409.9|6403.9|259
1620260400000|2021-05-06 00:20:00|6434.4|6428.4|6427.6|6421.6|6437.8|6431.8|6424.8|6418.8|128
1620260700000|2021-05-06 00:25:00|6427.5|6421.5|6428.1|6422.1|6429.1|6423.1|6424.6|6418.6|60
1620261000000|2021-05-06 00:30:00|6427.6|6421.6|6419.5|6413.5|6427.6|6421.6|6413.8|6407.8|151
1620261300000|2021-05-06 00:35:00|6419.1|6413.1|6426.5|6420.5|6426.5|6420.5|6418.6|6412.6|51
1620261600000|2021-05-06 00:40:00|6425.6|6419.6|6429.5|6423.5|6429.5|6423.5|6421.3|6415.3|71
1620261900000|2021-05-06 00:45:00|6430|6424|6434|6428|6434.4|6428.4|6428.5|6422.5|217
1620262200000|2021-05-06 00:50:00|6432|6426|6446.5|6440.5|6447.5|6441.5|6430|6424|94
1620262500000|2021-05-06 00:55:00|6445|6439|6446.5|6440.5|6449|6443|6434.5|6428.5|89
1620262800000|2021-05-06 01:00:00|6446.4|6440.4|6437.1|6431.1|6446.4|6440.4|6427.7|6421.7|194
1620263100000|2021-05-06 01:05:00|6437.5|6431.5|6433.8|6427.8|6440.8|6434.8|6433.8|6427.8|52
1620263400000|2021-05-06 01:10:00|6436.1|6430.1|6423|6417|6441.3|6435.3|6416.4|6410.4|150
1620263700000|2021-05-06 01:15:00|6423.1|6417.1|6424.9|6418.9|6427.2|6421.2|6417.4|6411.4|99
1620264000000|2021-05-06 01:20:00|6425.3|6419.3|6434.2|6428.2|6440.3|6434.3|6421.5|6415.5|115
1620264300000|2021-05-06 01:25:00|6434.3|6428.3|6429.9|6423.9|6441.6|6435.6|6429.9|6423.9|66
1620264600000|2021-05-06 01:30:00|6429.5|6423.5|6437|6431|6443.6|6437.6|6429.5|6423.5|64
1620264900000|2021-05-06 01:35:00|6436|6430|6437.9|6431.9|6444|6438|6434.2|6428.2|45
1620265200000|2021-05-06 01:40:00|6438.8|6432.8|6437|6431|6439.8|6433.8|6430.8|6424.8|40
1620265500000|2021-05-06 01:45:00|6438|6432|6441.6|6435.6|6445.8|6439.8|6437.9|6431.9|46
1620265800000|2021-05-06 01:50:00|6438.3|6432.3|6438.8|6432.8|6439.7|6433.7|6429.4|6423.4|62
1620266100000|2021-05-06 01:55:00|6439.2|6433.2|6436.9|6430.9|6440.7|6434.7|6434|6428|24
1620266400000|2021-05-06 02:00:00|6437.3|6431.3|6428.5|6422.5|6437.8|6431.8|6426.6|6420.6|19
1620266700000|2021-05-06 02:05:00|6429|6423|6428.9|6422.9|6431.3|6425.3|6427.5|6421.5|16
1620267000000|2021-05-06 02:10:00|6428.4|6422.4|6422.3|6416.3|6429.4|6423.4|6420|6414|21
1620267300000|2021-05-06 02:15:00|6421.9|6415.9|6422.3|6416.3|6424.7|6418.7|6417.6|6411.6|26
1620267600000|2021-05-06 02:20:00|6422.2|6416.2|6422.8|6416.8|6422.8|6416.8|6419.9|6413.9|8
1620267900000|2021-05-06 02:25:00|6422.7|6416.7|6426.9|6420.9|6426.9|6420.9|6420.4|6414.4|25
1620268200000|2021-05-06 02:30:00|6426.4|6420.4|6431.2|6425.2|6433.5|6427.5|6426.4|6420.4|23
1620268500000|2021-05-06 02:35:00|6431.6|6425.6|6433.5|6427.5|6438.2|6432.2|6430.3|6424.3|27
1620268800000|2021-05-06 02:40:00|6433.1|6427.1|6433|6427|6438.1|6432.1|6430.2|6424.2|25
1620269100000|2021-05-06 02:45:00|6433.1|6427.1|6435.8|6429.8|6438.1|6432.1|6429.7|6423.7|32
1620269400000|2021-05-06 02:50:00|6435.3|6429.3|6427.8|6421.8|6438.1|6432.1|6426.8|6420.8|47
1620269700000|2021-05-06 02:55:00|6427.7|6421.7|6433.9|6427.9|6433.9|6427.9|6424.5|6418.5|17
1620270000000|2021-05-06 03:00:00|6434.8|6428.8|6445.6|6439.6|6447.1|6441.1|6429.6|6423.6|36
1620270300000|2021-05-06 03:05:00|6446.6|6440.6|6456.6|6450.6|6456.9|6450.9|6446.6|6440.6|79
1620270600000|2021-05-06 03:10:00|6456.7|6450.7|6463.5|6457.5|6464|6458|6455.5|6449.5|61
1620270900000|2021-05-06 03:15:00|6463.6|6457.6|6458.5|6452.5|6467|6461|6457|6451|186
1620271200000|2021-05-06 03:20:00|6458.6|6452.6|6473|6467|6475.5|6469.5|6456.5|6450.5|125
1620271500000|2021-05-06 03:25:00|6473.1|6467.1|6470|6464|6473.5|6467.5|6468.5|6462.5|33
1620271800000|2021-05-06 03:30:00|6469.9|6463.9|6465|6459|6469.9|6463.9|6462.5|6456.5|54
1620272100000|2021-05-06 03:35:00|6464.5|6458.5|6465.5|6459.5|6470|6464|6464|6458|26
1620272400000|2021-05-06 03:40:00|6465|6459|6465.9|6459.9|6466.5|6460.5|6464|6458|25
1620272700000|2021-05-06 03:45:00|6466|6460|6458.9|6452.9|6466.4|6460.4|6456.9|6450.9|37
1620273000000|2021-05-06 03:50:00|6459|6453|6461.9|6455.9|6462.4|6456.4|6457.4|6451.4|156
1620273300000|2021-05-06 03:55:00|6462.3|6456.3|6463.9|6457.9|6464.9|6458.9|6459.8|6453.8|15
1620273600000|2021-05-06 04:00:00|6464|6458|6464.4|6458.4|6467.9|6461.9|6463.9|6457.9|25
1620273900000|2021-05-06 04:05:00|6464.3|6458.3|6466.4|6460.4|6466.4|6460.4|6463.9|6457.9|13
1620274200000|2021-05-06 04:10:00|6466.9|6460.9|6466.8|6460.8|6467.8|6461.8|6466.8|6460.8|6
1620274500000|2021-05-06 04:15:00|6466.7|6460.7|6467.8|6461.8|6469.8|6463.8|6464.8|6458.8|21
1620274800000|2021-05-06 04:20:00|6468.8|6462.8|6464.3|6458.3|6472.3|6466.3|6463.8|6457.8|30
1620275100000|2021-05-06 04:25:00|6464.7|6458.7|6469.8|6463.8|6469.8|6463.8|6463.8|6457.8|18
1620275400000|2021-05-06 04:30:00|6469.3|6463.3|6466.3|6460.3|6469.3|6463.3|6465.3|6459.3|17
1620275700000|2021-05-06 04:35:00|6465.8|6459.8|6467.8|6461.8|6469.3|6463.3|6465.8|6459.8|26
1620276000000|2021-05-06 04:40:00|6468.2|6462.2|6469.7|6463.7|6473.3|6467.3|6468.2|6462.2|22
1620276300000|2021-05-06 04:45:00|6470.6|6464.6|6483.7|6477.7|6483.7|6477.7|6469.7|6463.7|35
1620276600000|2021-05-06 04:50:00|6483.2|6477.2|6479.7|6473.7|6483.2|6477.2|6475.2|6469.2|27
1620276900000|2021-05-06 04:55:00|6480.1|6474.1|6478.7|6472.7|6481.2|6475.2|6474.7|6468.7|20
1620277200000|2021-05-06 05:00:00|6479.2|6473.2|6482.7|6476.7|6484.2|6478.2|6478.7|6472.7|19
1620277500000|2021-05-06 05:05:00|6482.6|6476.6|6481.2|6475.2|6482.7|6476.7|6479.7|6473.7|15
1620277800000|2021-05-06 05:10:00|6481.6|6475.6|6480.6|6474.6|6484.7|6478.7|6478.6|6472.6|29
1620278100000|2021-05-06 05:15:00|6479.6|6473.6|6481.1|6475.1|6481.6|6475.6|6479.6|6473.6|19
1620278400000|2021-05-06 05:20:00|6481.6|6475.6|6478.1|6472.1|6484.6|6478.6|6478.1|6472.1|31
1620278700000|2021-05-06 05:25:00|6480.1|6474.1|6484.6|6478.6|6484.6|6478.6|6480.1|6474.1|30
1620279000000|2021-05-06 05:30:00|6484.1|6478.1|6478.1|6472.1|6484.1|6478.1|6475.6|6469.6|41
1620279300000|2021-05-06 05:35:00|6478.6|6472.6|6481.6|6475.6|6484.6|6478.6|6476.6|6470.6|20
1620279600000|2021-05-06 05:40:00|6481.7|6475.7|6484|6478|6484.6|6478.6|6481.6|6475.6|31
1620279900000|2021-05-06 05:45:00|6484.1|6478.1|6479|6473|6484.5|6478.5|6478.6|6472.6|86
1620280200000|2021-05-06 05:50:00|6479.1|6473.1|6483.5|6477.5|6484.5|6478.5|6479.1|6473.1|55
1620280500000|2021-05-06 05:55:00|6483|6477|6484.5|6478.5|6484.5|6478.5|6480.5|6474.5|76
1620280800000|2021-05-06 06:00:00|6484.4|6478.4|6477|6471|6484.4|6478.4|6472.5|6466.5|55
1620281100000|2021-05-06 06:05:00|6476.5|6470.5|6480|6474|6480.5|6474.5|6474|6468|20
1620281400000|2021-05-06 06:10:00|6479.9|6473.9|6476.5|6470.5|6480|6474|6476.5|6470.5|21
1620281700000|2021-05-06 06:15:00|6477.5|6471.5|6478.4|6472.4|6480.9|6474.9|6476|6470|20
1620282000000|2021-05-06 06:20:00|6478.6|6472.6|6495.9|6489.9|6498.9|6492.9|6478.6|6472.6|152
1620282300000|2021-05-06 06:25:00|6496.4|6490.4|6496.9|6490.9|6504.9|6498.9|6495.4|6489.4|74
1620282600000|2021-05-06 06:30:00|6496.5|6490.5|6491.9|6485.9|6500.4|6494.4|6491.9|6485.9|112
1620282900000|2021-05-06 06:35:00|6492.4|6486.4|6490.9|6484.9|6493.4|6487.4|6482.9|6476.9|84
1620283200000|2021-05-06 06:40:00|6491.4|6485.4|6504.4|6498.4|6511.9|6505.9|6490.8|6484.8|88
1620283500000|2021-05-06 06:45:00|6504.3|6498.3|6502.8|6496.8|6506.8|6500.8|6497.8|6491.8|89
1620283800000|2021-05-06 06:50:00|6499.3|6493.3|6493.8|6487.8|6499.8|6493.8|6492.8|6486.8|63
1620284100000|2021-05-06 06:55:00|6493.4|6487.4|6496.8|6490.8|6500.3|6494.3|6492.3|6486.3|34
1620284400000|2021-05-06 07:00:00|6497.8|6491.8|6498.8|6492.8|6500.3|6494.3|6492.8|6486.8|161
1620284700000|2021-05-06 07:05:00|6499.8|6493.8|6500.8|6494.8|6502.3|6496.3|6497.8|6491.8|181
1620285000000|2021-05-06 07:10:00|6500.7|6494.7|6496.3|6490.3|6500.8|6494.8|6494.7|6488.7|21
1620285300000|2021-05-06 07:15:00|6496.7|6490.7|6498.2|6492.2|6499.3|6493.3|6493.2|6487.2|42
1620285600000|2021-05-06 07:20:00|6497.7|6491.7|6498.2|6492.2|6501.2|6495.2|6496.3|6490.3|50
1620285900000|2021-05-06 07:25:00|6497.7|6491.7|6494.2|6488.2|6498.2|6492.2|6491.2|6485.2|41
1620286200000|2021-05-06 07:30:00|6493.8|6487.8|6493.7|6487.7|6494.2|6488.2|6486.2|6480.2|35
1620286500000|2021-05-06 07:35:00|6493.2|6487.2|6488.7|6482.7|6495.7|6489.7|6485.7|6479.7|47
1620286800000|2021-05-06 07:40:00|6488.2|6482.2|6494.2|6488.2|6494.7|6488.7|6487.2|6481.2|47
1620287100000|2021-05-06 07:45:00|6494.6|6488.6|6490.1|6484.1|6495.2|6489.2|6486.6|6480.6|68
1620287400000|2021-05-06 07:50:00|6490.2|6484.2|6493.6|6487.6|6493.6|6487.6|6489.6|6483.6|48
1620287700000|2021-05-06 07:55:00|6492.6|6486.6|6499.6|6493.6|6499.6|6493.6|6492.6|6486.6|29
1620288000000|2021-05-06 08:00:00|6499.2|6493.2|6501.6|6495.6|6502.1|6496.1|6499.1|6493.1|59
1620288300000|2021-05-06 08:05:00|6501.1|6495.1|6501.6|6495.6|6502.1|6496.1|6500.6|6494.6|110
1620288600000|2021-05-06 08:10:00|6502|6496|6501.1|6495.1|6506.6|6500.6|6501.1|6495.1|123
1620288900000|2021-05-06 08:15:00|6501.2|6495.2|6503|6497|6506.1|6500.1|6501.1|6495.1|66
1620289200000|2021-05-06 08:20:00|6504.5|6498.5|6502|6496|6505|6499|6501.5|6495.5|25
1620289500000|2021-05-06 08:25:00|6500.5|6494.5|6497|6491|6502|6496|6497|6491|12
1620289800000|2021-05-06 08:30:00|6496.6|6490.6|6482|6476|6497.5|6491.5|6481.9|6475.9|42
1620290100000|2021-05-06 08:35:00|6483|6477|6469|6463|6485.5|6479.5|6468|6462|87
1620290400000|2021-05-06 08:40:00|6468.5|6462.5|6472|6466|6473.5|6467.5|6467.2|6461.2|62
1620290700000|2021-05-06 08:45:00|6471.5|6465.5|6472|6466|6472|6466|6467|6461|30
1620291000000|2021-05-06 08:50:00|6471.9|6465.9|6476.9|6470.9|6477.5|6471.5|6471.9|6465.9|26
1620291300000|2021-05-06 08:55:00|6477.8|6471.8|6484.4|6478.4|6484.9|6478.9|6476|6470|36
1620291600000|2021-05-06 09:00:00|6484|6478|6488.4|6482.4|6488.9|6482.9|6480.4|6474.4|63
1620291900000|2021-05-06 09:05:00|6488.8|6482.8|6497.9|6491.9|6498.9|6492.9|6488.8|6482.8|55
1620292200000|2021-05-06 09:10:00|6497.7|6491.7|6489.4|6483.4|6497.7|6491.7|6484.9|6478.9|32
1620292500000|2021-05-06 09:15:00|6489.3|6483.3|6490.4|6484.4|6491.4|6485.4|6487.9|6481.9|17
1620292800000|2021-05-06 09:20:00|6489.9|6483.9|6488.8|6482.8|6489.9|6483.9|6486.8|6480.8|51
1620293100000|2021-05-06 09:25:00|6488.4|6482.4|6485.8|6479.8|6488.8|6482.8|6485.8|6479.8|77
1620293400000|2021-05-06 09:30:00|6486.8|6480.8|6486.3|6480.3|6487.3|6481.3|6485.8|6479.8|28
1620293700000|2021-05-06 09:35:00|6485.9|6479.9|6477.8|6471.8|6485.9|6479.9|6471.8|6465.8|136
1620294000000|2021-05-06 09:40:00|6478.8|6472.8|6477.8|6471.8|6478.8|6472.8|6476.3|6470.3|10
1620294300000|2021-05-06 09:45:00|6477.7|6471.7|6483.8|6477.8|6485.3|6479.3|6477.3|6471.3|23
1620294600000|2021-05-06 09:50:00|6482.8|6476.8|6479.7|6473.7|6483.7|6477.7|6478.7|6472.7|10
1620294900000|2021-05-06 09:55:00|6479.2|6473.2|6485.2|6479.2|6485.2|6479.2|6474.7|6468.7|77
1620295200000|2021-05-06 10:00:00|6484.8|6478.8|6481.2|6475.2|6485.2|6479.2|6478.2|6472.2|25
1620295500000|2021-05-06 10:05:00|6481.3|6475.3|6482.2|6476.2|6484.7|6478.7|6481.2|6475.2|33
1620295800000|2021-05-06 10:10:00|6482.1|6476.1|6478.2|6472.2|6482.1|6476.1|6477.7|6471.7|21
1620296100000|2021-05-06 10:15:00|6478.1|6472.1|6479.2|6473.2|6479.2|6473.2|6474.7|6468.7|12
1620296400000|2021-05-06 10:20:00|6480.7|6474.7|6492.6|6486.6|6494.7|6488.7|6479.7|6473.7|153
1620296700000|2021-05-06 10:25:00|6493.5|6487.5|6499.1|6493.1|6500.5|6494.5|6488.6|6482.6|198
1620297000000|2021-05-06 10:30:00|6499.7|6493.7|6506.1|6500.1|6512.6|6506.6|6499.1|6493.1|218
1620297300000|2021-05-06 10:35:00|6507.6|6501.6|6504.1|6498.1|6509.1|6503.1|6503.6|6497.6|33
1620297600000|2021-05-06 10:40:00|6504.5|6498.5|6504.1|6498.1|6508.1|6502.1|6503.6|6497.6|141
1620297900000|2021-05-06 10:45:00|6504.6|6498.6|6504.6|6498.6|6506.6|6500.6|6498.6|6492.6|45
1620298200000|2021-05-06 10:50:00|6504.5|6498.5|6502|6496|6505.1|6499.1|6502|6496|19
1620298500000|2021-05-06 10:55:00|6504|6498|6504.5|6498.5|6504.5|6498.5|6502.5|6496.5|46
1620298800000|2021-05-06 11:00:00|6507.5|6501.5|6511|6505|6522.5|6516.5|6505|6499|259
1620299100000|2021-05-06 11:05:00|6512|6506|6511.5|6505.5|6513|6507|6509.5|6503.5|21
1620299400000|2021-05-06 11:10:00|6511.9|6505.9|6510.5|6504.5|6512|6506|6508.5|6502.5|17
1620299700000|2021-05-06 11:15:00|6509.6|6503.6|6510|6504|6511.5|6505.5|6508.5|6502.5|54
1620300000000|2021-05-06 11:20:00|6509.9|6503.9|6516.9|6510.9|6516.9|6510.9|6508.5|6502.5|30
1620300300000|2021-05-06 11:25:00|6516.5|6510.5|6513.9|6507.9|6516.5|6510.5|6508.4|6502.4|111
1620300600000|2021-05-06 11:30:00|6512.4|6506.4|6503.4|6497.4|6514.4|6508.4|6503.4|6497.4|104
1620300900000|2021-05-06 11:35:00|6502.9|6496.9|6509.9|6503.9|6510.4|6504.4|6502.4|6496.4|141
1620301200000|2021-05-06 11:40:00|6509.5|6503.5|6504.4|6498.4|6510.5|6504.5|6502.4|6496.4|56
1620301500000|2021-05-06 11:45:00|6504.3|6498.3|6491.9|6485.9|6504.3|6498.3|6488.4|6482.4|178
1620301800000|2021-05-06 11:50:00|6491.8|6485.8|6488.8|6482.8|6495.3|6489.3|6483.5|6477.5|43
1620302100000|2021-05-06 11:55:00|6489.3|6483.3|6494.3|6488.3|6497.8|6491.8|6489.3|6483.3|40
1620302400000|2021-05-06 12:00:00|6494.8|6488.8|6501.4|6495.4|6503.3|6497.3|6494.3|6488.3|75
1620302700000|2021-05-06 12:05:00|6501.8|6495.8|6500.3|6494.3|6501.8|6495.8|6495.2|6489.2|34
1620303000000|2021-05-06 12:10:00|6500.7|6494.7|6503.3|6497.3|6506.8|6500.8|6498.8|6492.8|77
1620303300000|2021-05-06 12:15:00|6503.8|6497.8|6501.3|6495.3|6508.2|6502.2|6499.3|6493.3|38
1620303600000|2021-05-06 12:20:00|6502.8|6496.8|6495.3|6489.3|6505.8|6499.8|6493.3|6487.3|61
1620303900000|2021-05-06 12:25:00|6495.4|6489.4|6497.7|6491.7|6505.2|6499.2|6492.7|6486.7|45
1620304200000|2021-05-06 12:30:00|6498.2|6492.2|6496.7|6490.7|6502.2|6496.2|6491.2|6485.2|120
1620304500000|2021-05-06 12:35:00|6495.8|6489.8|6483.7|6477.7|6495.8|6489.8|6478.7|6472.7|141
1620304800000|2021-05-06 12:40:00|6483.6|6477.6|6497.2|6487.2|6497.2|6491.1|6480.2|6474.2|207
1620307800000|2021-05-06 13:30:00|6494.3|6488.3|6449.6|6443.6|6501.7|6495.7|6439.5|6433.5|1270
1620308100000|2021-05-06 13:35:00|6448.8|6442.8|6455.3|6449.3|6469.8|6463.8|6445.4|6439.4|565
1620308400000|2021-05-06 13:40:00|6454.8|6448.8|6428.2|6422.2|6463.2|6457.2|6424.9|6418.9|593
1620308700000|2021-05-06 13:45:00|6428.3|6422.3|6448.7|6442.7|6464.8|6458.8|6425.4|6419.4|417
1620309000000|2021-05-06 13:50:00|6448.8|6442.8|6460.6|6454.6|6474.7|6468.7|6448.7|6442.7|233
1620309300000|2021-05-06 13:55:00|6462|6456|6484.9|6478.9|6484.9|6478.9|6457.7|6451.7|405
1620309600000|2021-05-06 14:00:00|6484.5|6478.5|6468.9|6462.9|6484.9|6478.9|6456.8|6450.8|330
1620309900000|2021-05-06 14:05:00|6468|6462|6449.6|6443.6|6468.9|6462.9|6446.1|6440.1|403
1620310200000|2021-05-06 14:10:00|6449.2|6443.2|6447.4|6441.4|6457.1|6451.1|6443.3|6437.3|252
1620310500000|2021-05-06 14:15:00|6447|6441|6455.3|6449.3|6462.6|6456.6|6446.1|6440.1|416
1620310800000|2021-05-06 14:20:00|6454.9|6448.9|6442.1|6436.1|6459.4|6453.4|6442.1|6436.1|286
1620311100000|2021-05-06 14:25:00|6442|6436|6451|6445|6451.5|6445.5|6439.2|6433.2|250
1620311400000|2021-05-06 14:30:00|6451.1|6445.1|6454.3|6448.3|6461.6|6455.6|6444.9|6438.9|327
1620311700000|2021-05-06 14:35:00|6453.8|6447.8|6471.6|6465.6|6475.8|6469.8|6453.3|6447.3|318
1620312000000|2021-05-06 14:40:00|6471.1|6465.1|6480.9|6474.9|6488.4|6482.4|6469.2|6463.2|393
1620312300000|2021-05-06 14:45:00|6480.5|6474.5|6479.6|6473.6|6482.7|6476.7|6469|6463|279
1620312600000|2021-05-06 14:50:00|6480|6474|6469.4|6463.4|6483.6|6477.6|6469|6463|264
1620312900000|2021-05-06 14:55:00|6469|6463|6475.1|6469.1|6479.1|6473.1|6461|6455|242
1620313200000|2021-05-06 15:00:00|6479.6|6464.6|6490.5|6484.5|6491.8|6485.8|6471.6|6464.6|27652
1620313500000|2021-05-06 15:05:00|6490|6484|6488.1|6482.1|6496.5|6490.5|6484.4|6478.4|361
1620313800000|2021-05-06 15:10:00|6487.2|6481.2|6484.3|6478.3|6493.7|6487.7|6475.9|6469.9|362
1620314100000|2021-05-06 15:15:00|6483.8|6477.8|6477.2|6471.2|6491.8|6485.8|6468.7|6462.7|437
1620314400000|2021-05-06 15:20:00|6477.1|6471.1|6467.3|6461.3|6477.1|6471.1|6458.4|6452.4|345
1620314700000|2021-05-06 15:25:00|6466.8|6460.8|6464|6458|6467.2|6461.2|6455|6449|220
1620315000000|2021-05-06 15:30:00|6463.9|6457.9|6448.4|6442.4|6470.1|6464.1|6448.4|6442.4|317
1620315300000|2021-05-06 15:35:00|6449.3|6443.3|6447.9|6441.9|6452.5|6446.5|6441.9|6435.9|559
1620315600000|2021-05-06 15:40:00|6447.5|6441.5|6457.8|6451.8|6460.2|6454.2|6443.2|6437.2|325
1620315900000|2021-05-06 15:45:00|6457.3|6451.3|6427.6|6421.6|6457.3|6451.3|6419.1|6413.1|732
1620316200000|2021-05-06 15:50:00|6427.2|6421.2|6436|6430|6439.8|6433.8|6421|6415|335
1620316500000|2021-05-06 15:55:00|6436.5|6430.5|6429.1|6423.1|6437|6431|6422.8|6416.8|364
1620316800000|2021-05-06 16:00:00|6429.5|6423.5|6429.5|6423.5|6434.3|6428.3|6426.2|6420.2|187
1620317100000|2021-05-06 16:05:00|6429.1|6423.1|6423.4|6417.4|6433.2|6427.2|6423.4|6417.4|208
1620317400000|2021-05-06 16:10:00|6422.9|6416.9|6429.5|6423.5|6429.5|6423.5|6421.9|6415.9|165
1620317700000|2021-05-06 16:15:00|6429.1|6423.1|6437.1|6431.1|6443.2|6437.2|6425.3|6419.3|257
1620318000000|2021-05-06 16:20:00|6437|6431|6439.9|6433.9|6445|6439|6422|6416|497
1620318300000|2021-05-06 16:25:00|6439|6433|6434.6|6428.6|6441.2|6435.2|6432.3|6426.3|172
1620318600000|2021-05-06 16:30:00|6434.2|6428.2|6425.7|6419.7|6440.3|6434.3|6425.3|6419.3|221
1620318900000|2021-05-06 16:35:00|6425.3|6419.3|6431.3|6425.3|6436.1|6430.1|6423.3|6417.3|134
1620319200000|2021-05-06 16:40:00|6430.9|6424.9|6438.4|6432.4|6438.4|6432.4|6428|6422|329
1620319500000|2021-05-06 16:45:00|6437.9|6431.9|6434.5|6428.5|6438.8|6432.8|6428.9|6422.9|225
1620319800000|2021-05-06 16:50:00|6434.1|6428.1|6439.7|6433.7|6447.7|6441.7|6431.7|6425.7|248
1620320100000|2021-05-06 16:55:00|6439.3|6433.3|6433.5|6427.5|6441.6|6435.6|6431.2|6425.2|156
1620320400000|2021-05-06 17:00:00|6434|6428|6438.3|6432.3|6441.6|6435.6|6431.2|6425.2|173
1620320700000|2021-05-06 17:05:00|6437.8|6431.8|6440.2|6434.2|6445.8|6439.8|6434|6428|179
1620321000000|2021-05-06 17:10:00|6440.1|6434.1|6441.1|6435.1|6442.1|6436.1|6433.1|6427.1|149
1620321300000|2021-05-06 17:15:00|6440.6|6434.6|6445.3|6439.3|6445.3|6439.3|6435|6429|149
1620321600000|2021-05-06 17:20:00|6446.8|6440.8|6432.1|6426.1|6451.5|6445.5|6431.6|6425.6|172
1620321900000|2021-05-06 17:25:00|6431.6|6425.6|6441|6435|6443.8|6437.8|6431.6|6425.6|219
1620322200000|2021-05-06 17:30:00|6441.5|6435.5|6445.3|6439.3|6446.2|6440.2|6433.5|6427.5|157
1620322500000|2021-05-06 17:35:00|6444.8|6438.8|6433|6427|6445.3|6439.3|6432.5|6426.5|141
1620322800000|2021-05-06 17:40:00|6433.4|6427.4|6433.8|6427.8|6439.5|6433.5|6433|6427|605
1620323100000|2021-05-06 17:45:00|6433.4|6427.4|6436.6|6430.6|6446.1|6440.1|6431|6425|225
1620323400000|2021-05-06 17:50:00|6436.1|6430.1|6446|6440|6447.4|6441.4|6436.1|6430.1|108
1620323700000|2021-05-06 17:55:00|6445.5|6439.5|6468.2|6462.2|6473.4|6467.4|6445.5|6439.5|474
1620324000000|2021-05-06 18:00:00|6468.1|6462.1|6456.9|6450.9|6468.1|6462.1|6455.9|6449.9|203
1620324300000|2021-05-06 18:05:00|6455.9|6449.9|6448.8|6442.8|6456.7|6450.7|6445|6439|349
1620324600000|2021-05-06 18:10:00|6449.3|6443.3|6458.9|6452.9|6469.8|6463.8|6444.7|6438.7|1129
1620324900000|2021-05-06 18:15:00|6459.8|6453.8|6483|6477|6486.3|6480.3|6458.9|6452.9|1045
1620345600000|2021-05-07 00:00:00|6468.7|6462.7|6459.5|6453.5|6474.4|6468|6446.6|6431.6|289
1620345900000|2021-05-07 00:05:00|6460|6454|6475.6|6469.6|6478.7|6471.5|6458.6|6452.6|63
1620346200000|2021-05-07 00:10:00|6475.5|6469.5|6495.1|6489.1|6499.1|6493.1|6474.7|6468.7|173
1620346500000|2021-05-07 00:15:00|6495|6489|6516.6|6510.6|6519.6|6513.6|6492.6|6486.6|235
1620346800000|2021-05-07 00:20:00|6515.6|6509.6|6497.3|6491.3|6518.6|6512.1|6497.3|6488.3|87
1620347100000|2021-05-07 00:25:00|6497.8|6491.8|6503.5|6497.5|6505.3|6499.3|6497.8|6491.8|37
1620347400000|2021-05-07 00:30:00|6504|6498|6496.8|6490.8|6505.5|6499.5|6496.8|6490.8|40
1620347700000|2021-05-07 00:35:00|6497.2|6491.2|6495|6489|6499.6|6493.6|6491.6|6485.6|55
1620348000000|2021-05-07 00:40:00|6494.5|6488.5|6501.6|6495.6|6507.5|6501.5|6494.5|6488.5|38
1620348300000|2021-05-07 00:45:00|6502.1|6496.1|6511.4|6505.4|6511.4|6505.4|6501.2|6495.2|23
1620348600000|2021-05-07 00:50:00|6511|6505|6519.4|6513.4|6519.4|6513.4|6509.4|6503.4|57
1620348900000|2021-05-07 00:55:00|6519|6513|6512.9|6506.9|6519.9|6513.9|6511|6505|47
1620349200000|2021-05-07 01:00:00|6511.4|6505.4|6506.4|6500.4|6512.4|6506.4|6502|6496|69
1620349500000|2021-05-07 01:05:00|6506.5|6500.5|6502.9|6496.9|6508.4|6502.4|6502|6496|18
1620349800000|2021-05-07 01:10:00|6502.5|6496.5|6498.6|6492.6|6502.5|6496.5|6498.6|6492.6|41
1620350100000|2021-05-07 01:15:00|6499.1|6493.1|6512.4|6506.4|6512.9|6506.9|6499.1|6493.1|51
1620350400000|2021-05-07 01:20:00|6512.9|6506.9|6506.3|6500.3|6512.9|6506.9|6502.4|6496.4|69
1620350700000|2021-05-07 01:25:00|6506.4|6500.4|6512.9|6506.9|6515.9|6509.9|6506.4|6500.4|95
1620351000000|2021-05-07 01:30:00|6512.8|6506.8|6515.4|6509.4|6518.9|6512.9|6511.9|6505.9|58
1620351300000|2021-05-07 01:35:00|6515.5|6509.5|6502.9|6496.9|6516.4|6510.4|6502.9|6496.9|58
1620351600000|2021-05-07 01:40:00|6503.3|6497.3|6507.4|6501.4|6507.9|6501.9|6501.9|6495.9|24
1620351900000|2021-05-07 01:45:00|6508.2|6502.2|6509.3|6503.3|6511.9|6505.9|6508.2|6502.2|18
1620352200000|2021-05-07 01:50:00|6509.5|6503.5|6518.8|6512.8|6519.8|6513.8|6509.5|6503.5|144
1620352500000|2021-05-07 01:55:00|6519.3|6513.3|6518.5|6512.5|6519.9|6513.9|6518.5|6512.5|122
1620352800000|2021-05-07 02:00:00|6518|6512|6514.3|6508.3|6519.9|6513.9|6514.3|6508.3|128
1620353100000|2021-05-07 02:05:00|6514.7|6508.7|6513.3|6507.3|6514.8|6508.8|6507.7|6501.7|42
1620353400000|2021-05-07 02:10:00|6513.2|6507.2|6515.2|6509.2|6516.6|6510.6|6511.8|6505.8|28
1620353700000|2021-05-07 02:15:00|6514.7|6508.7|6514.2|6508.2|6515.1|6509.1|6510.5|6504.5|32
1620354000000|2021-05-07 02:20:00|6513.3|6507.3|6510.4|6504.4|6515.1|6509.1|6510.4|6504.4|8
1620354300000|2021-05-07 02:25:00|6511.8|6505.8|6509.5|6503.5|6511.8|6505.8|6504.7|6498.7|46
1620354600000|2021-05-07 02:30:00|6509.4|6503.4|6510.9|6504.9|6514.2|6508.2|6507.6|6501.6|29
1620354900000|2021-05-07 02:35:00|6511.4|6505.4|6534.4|6528.4|6534.8|6528.8|6509.5|6503.5|73
1620355200000|2021-05-07 02:40:00|6533.9|6527.9|6539.9|6533.9|6545.4|6539.4|6530.9|6524.9|123
1620355500000|2021-05-07 02:45:00|6540.4|6534.4|6531.9|6525.9|6544.3|6538.3|6531.4|6525.4|126
1620355800000|2021-05-07 02:50:00|6530.9|6524.9|6534.9|6528.9|6535.4|6529.4|6530.9|6524.9|35
1620356100000|2021-05-07 02:55:00|6535.4|6529.4|6534.9|6528.9|6537.4|6531.4|6531.4|6525.4|34
1620356400000|2021-05-07 03:00:00|6534.8|6528.8|6537.3|6531.3|6541.8|6535.8|6534.8|6528.8|67
1620356700000|2021-05-07 03:05:00|6537.8|6531.8|6537.3|6531.3|6537.8|6531.8|6531.8|6525.8|77
1620357000000|2021-05-07 03:10:00|6536.9|6530.9|6535.3|6529.3|6539.3|6533.3|6533.8|6527.8|23
1620357300000|2021-05-07 03:15:00|6535.8|6529.8|6540.8|6534.8|6540.8|6534.8|6535.3|6529.3|22
1620357600000|2021-05-07 03:20:00|6543.8|6537.8|6540.3|6534.3|6547.3|6541.3|6537.8|6531.8|116
1620357900000|2021-05-07 03:25:00|6539.9|6533.9|6540.8|6534.8|6541.3|6535.3|6535.3|6529.3|46
1620358200000|2021-05-07 03:30:00|6540.4|6534.4|6536.8|6530.8|6542.8|6536.8|6536.2|6530.2|46
1620358500000|2021-05-07 03:35:00|6536.7|6530.7|6540.8|6534.8|6541.2|6535.2|6535.7|6529.7|19
1620358800000|2021-05-07 03:40:00|6540.3|6534.3|6544.3|6538.3|6545.2|6539.2|6540.3|6534.3|25
1620359100000|2021-05-07 03:45:00|6543.3|6537.3|6542.7|6536.7|6543.8|6537.8|6540.8|6534.8|13
1620359400000|2021-05-07 03:50:00|6542.8|6536.8|6541.3|6535.3|6543.3|6537.3|6540.3|6534.3|21
1620359700000|2021-05-07 03:55:00|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6537.3|6531.3|25
1620360000000|2021-05-07 04:00:00|6540.3|6534.3|6537.7|6531.7|6542.3|6536.3|6537.7|6531.7|10
1620360300000|2021-05-07 04:05:00|6539.2|6533.2|6537.2|6531.2|6540.1|6534.1|6536.3|6530.3|9
1620360600000|2021-05-07 04:10:00|6537.1|6531.1|6537.2|6531.2|6539.2|6533.2|6535.2|6529.2|21
1620360900000|2021-05-07 04:15:00|6537.3|6531.3|6536.7|6530.7|6539.2|6533.2|6536.2|6530.2|8
1620361200000|2021-05-07 04:20:00|6536.3|6530.3|6536.2|6530.2|6537.2|6531.2|6534.2|6528.2|12
1620361500000|2021-05-07 04:25:00|6535.8|6529.8|6536.7|6530.7|6537.2|6531.2|6535.2|6529.2|2
1620361800000|2021-05-07 04:30:00|6537.7|6531.7|6539.2|6533.2|6540.2|6534.2|6537.7|6531.7|18
1620362100000|2021-05-07 04:35:00|6539.7|6533.7|6539.7|6533.7|6541.7|6535.7|6539.7|6533.7|14
1620362400000|2021-05-07 04:40:00|6539.2|6533.2|6539.2|6533.2|6540.2|6534.2|6538.7|6532.7|2
1620362700000|2021-05-07 04:45:00|6538.7|6532.7|6536.2|6530.2|6538.7|6532.7|6534.2|6528.2|13
1620363000000|2021-05-07 04:50:00|6537.7|6531.7|6537.7|6531.7|6539.2|6533.2|6537.2|6531.2|6
1620363300000|2021-05-07 04:55:00|6539.2|6533.2|6537.7|6531.7|6539.7|6533.7|6536.2|6530.2|15
1620363600000|2021-05-07 05:00:00|6537.2|6531.2|6535.2|6529.2|6537.2|6531.2|6534.7|6528.7|3
1620363900000|2021-05-07 05:05:00|6535.1|6529.1|6535.1|6529.1|6536.1|6530.1|6534.1|6528.1|28
1620364200000|2021-05-07 05:10:00|6535|6529|6538.1|6532.1|6538.6|6532.6|6533.6|6527.6|11
1620364500000|2021-05-07 05:15:00|6538.2|6532.2|6543.1|6537.1|6543.1|6537.1|6538.2|6532.2|16
1620364800000|2021-05-07 05:20:00|6542.6|6536.6|6541.6|6535.6|6542.6|6536.6|6540.6|6534.6|2
1620365100000|2021-05-07 05:25:00|6541.1|6535.1|6540.6|6534.6|6541.6|6535.6|6540.1|6534.1|7
1620365400000|2021-05-07 05:30:00|6540.1|6534.1|6518.1|6512.1|6540.6|6534.6|6518.1|6512.1|87
1620365700000|2021-05-07 05:35:00|6518.6|6512.6|6522.9|6516.9|6523.3|6517.3|6516.7|6510.7|53
1620366000000|2021-05-07 05:40:00|6523.4|6517.4|6523.8|6517.8|6525.7|6519.7|6522.9|6516.9|16
1620366300000|2021-05-07 05:45:00|6523.4|6517.4|6519.6|6513.6|6523.4|6517.4|6516.7|6510.7|29
1620366600000|2021-05-07 05:50:00|6519.1|6513.1|6504.8|6498.8|6519.1|6513.1|6501.1|6495.1|53
1620366900000|2021-05-07 05:55:00|6504.4|6498.4|6513.9|6507.9|6513.9|6507.9|6503|6497|55
1620367200000|2021-05-07 06:00:00|6515.8|6509.8|6521.9|6515.9|6522.4|6516.4|6515.8|6509.8|64
1620367500000|2021-05-07 06:05:00|6522.4|6516.4|6529|6523|6529.5|6523.5|6521.9|6515.9|35
1620367800000|2021-05-07 06:10:00|6528.5|6522.5|6524.3|6518.3|6528.5|6522.5|6520|6514|26
1620368100000|2021-05-07 06:15:00|6524.2|6518.2|6517.7|6511.7|6524.2|6518.2|6512.9|6506.9|35
1620368400000|2021-05-07 06:20:00|6517.2|6511.2|6512.4|6506.4|6517.2|6511.2|6511.4|6505.4|10
1620368700000|2021-05-07 06:25:00|6512.8|6506.8|6506.7|6500.7|6513.4|6507.4|6505.7|6499.7|53
1620369000000|2021-05-07 06:30:00|6507.7|6501.7|6516.1|6510.1|6516.6|6510.6|6507.2|6501.2|57
1620369300000|2021-05-07 06:35:00|6515.7|6509.7|6504.8|6498.8|6515.7|6509.7|6501|6495|90
1620369600000|2021-05-07 06:40:00|6505.3|6499.3|6499.1|6493.1|6508.6|6502.6|6497.7|6491.7|65
1620369900000|2021-05-07 06:45:00|6498.1|6492.1|6498.1|6492.1|6501.5|6495.5|6490.6|6484.6|78
1620370200000|2021-05-07 06:50:00|6497.7|6491.7|6501.9|6495.9|6504.3|6498.3|6497.2|6491.2|39
1620370500000|2021-05-07 06:55:00|6501.8|6495.8|6505.7|6499.7|6505.7|6499.7|6499.1|6493.1|15
1620370800000|2021-05-07 07:00:00|6507|6501|6520.8|6514.8|6523.2|6517.2|6506.6|6500.6|75
1620371100000|2021-05-07 07:05:00|6520.4|6514.4|6515.6|6509.6|6520.4|6514.4|6511.9|6505.9|29
1620371400000|2021-05-07 07:10:00|6516.6|6510.6|6513.7|6507.7|6516.6|6510.6|6508.5|6502.5|53
1620371700000|2021-05-07 07:15:00|6513.2|6507.2|6518.5|6512.5|6520.4|6514.4|6513.2|6507.2|34
1620372000000|2021-05-07 07:20:00|6519.9|6513.9|6515.2|6509.2|6521.3|6515.3|6515.2|6509.2|20
1620372300000|2021-05-07 07:25:00|6514.7|6508.7|6515.2|6509.2|6515.2|6509.2|6509.9|6503.9|16
1620372600000|2021-05-07 07:30:00|6515.6|6509.6|6515.1|6509.1|6517.5|6511.5|6515.1|6509.1|13
1620372900000|2021-05-07 07:35:00|6514.7|6508.7|6514.6|6508.6|6515.6|6509.6|6511.9|6505.9|8
1620373200000|2021-05-07 07:40:00|6513.7|6507.7|6515.1|6509.1|6515.1|6509.1|6513.2|6507.2|7
1620373500000|2021-05-07 07:45:00|6515.6|6509.6|6519.8|6513.8|6523.2|6517.2|6515.6|6509.6|19
1620373800000|2021-05-07 07:50:00|6520.3|6514.3|6513.2|6507.2|6520.3|6514.3|6512.2|6506.2|33
1620374100000|2021-05-07 07:55:00|6512.3|6506.3|6512.7|6506.7|6516|6510|6510.8|6504.8|33
1620374400000|2021-05-07 08:00:00|6512.8|6506.8|6513.3|6507.3|6515.1|6509.1|6511.7|6505.7|20
1620374700000|2021-05-07 08:05:00|6513.2|6507.2|6509.9|6503.9|6513.2|6507.2|6506.5|6500.5|25
1620375000000|2021-05-07 08:10:00|6509|6503|6517|6511|6517|6511|6508.9|6502.9|23
1620375300000|2021-05-07 08:15:00|6516.9|6510.9|6516.5|6510.5|6517.9|6511.9|6514.5|6508.5|15
1620375600000|2021-05-07 08:20:00|6516.9|6510.9|6517.9|6511.9|6519.2|6513.2|6515|6509|14
1620375900000|2021-05-07 08:25:00|6517.4|6511.4|6515.7|6505.7|6517.4|6511.4|6513.7|6505.3|10
1620376200000|2021-05-07 08:30:00|6513.3|6507.3|6528.8|6522.8|6528.8|6522.8|6513.2|6507.2|174
1620376500000|2021-05-07 08:35:00|6528.9|6522.9|6530.8|6524.8|6533.3|6527.3|6528.9|6522.9|29
1620376800000|2021-05-07 08:40:00|6530.9|6524.9|6534.3|6528.3|6534.3|6528.3|6530.3|6524.3|35
1620377100000|2021-05-07 08:45:00|6536.3|6530.3|6539.8|6533.8|6539.8|6533.8|6533.8|6527.8|97
1620377400000|2021-05-07 08:50:00|6542.2|6536.2|6553.3|6547.3|6554.8|6548.8|6541.8|6535.8|113
1620377700000|2021-05-07 08:55:00|6553.8|6547.8|6560.3|6554.3|6560.3|6554.3|6552.8|6546.8|132
1620378000000|2021-05-07 09:00:00|6559.8|6553.8|6555.7|6549.7|6566.3|6560.3|6555.7|6549.7|163
1620378300000|2021-05-07 09:05:00|6556.8|6550.8|6550.3|6544.3|6557.7|6551.7|6549.8|6543.8|55
1620378600000|2021-05-07 09:10:00|6550.8|6544.8|6543.2|6537.2|6554.3|6548.3|6541.7|6535.7|115
1620378900000|2021-05-07 09:15:00|6544.6|6538.6|6549.7|6543.7|6551.2|6545.2|6540.8|6534.8|114
1620379200000|2021-05-07 09:20:00|6549.3|6543.3|6531.7|6525.7|6551.7|6545.7|6527.7|6521.7|89
1620379500000|2021-05-07 09:25:00|6531.2|6525.2|6539.7|6533.7|6540.2|6534.2|6531.2|6525.2|26
1620379800000|2021-05-07 09:30:00|6540.2|6534.2|6545.2|6539.2|6546.7|6540.7|6535.2|6529.2|85
1620380100000|2021-05-07 09:35:00|6544.2|6538.2|6545.2|6539.2|6546.2|6540.2|6535.2|6529.2|50
1620380400000|2021-05-07 09:40:00|6545.7|6539.7|6542.2|6536.2|6548.7|6542.7|6539.3|6533.3|183
1620380700000|2021-05-07 09:45:00|6540.7|6534.7|6551.2|6545.2|6552.2|6546.2|6539.3|6533.3|121
1620381000000|2021-05-07 09:50:00|6551.7|6545.7|6554.2|6548.2|6557.2|6551.2|6551.2|6545.2|102
1620381300000|2021-05-07 09:55:00|6554.6|6548.6|6553.2|6547.2|6557.7|6551.7|6552.7|6546.7|68
1620381600000|2021-05-07 10:00:00|6553.1|6547.1|6553.7|6547.7|6556.6|6550.6|6551.7|6545.7|40
1620381900000|2021-05-07 10:05:00|6553.6|6547.6|6554.7|6548.7|6557.2|6551.2|6550.7|6544.7|28
1620382200000|2021-05-07 10:10:00|6555.1|6549.1|6559.7|6553.7|6559.7|6553.7|6554.6|6548.6|25
1620382500000|2021-05-07 10:15:00|6559.6|6553.6|6557.6|6551.6|6564.1|6558.1|6555.6|6549.6|61
1620382800000|2021-05-07 10:20:00|6558.1|6552.1|6550.1|6544.1|6558.1|6552.1|6547.7|6541.7|35
1620383100000|2021-05-07 10:25:00|6550.5|6544.5|6549.1|6543.1|6552.6|6546.6|6549.1|6543.1|30
1620383400000|2021-05-07 10:30:00|6547.6|6541.6|6559.6|6553.6|6559.6|6553.6|6547.1|6541.1|57
1620383700000|2021-05-07 10:35:00|6560.1|6554.1|6552.1|6546.1|6562.1|6556.1|6552.1|6546.1|51
1620384000000|2021-05-07 10:40:00|6552.2|6546.2|6545.1|6539.1|6552.2|6546.2|6543.6|6537.6|29
1620384300000|2021-05-07 10:45:00|6545.2|6539.2|6543.1|6537.1|6547.1|6541.1|6539.6|6533.6|70
1620384600000|2021-05-07 10:50:00|6544.6|6538.6|6543.9|6537.9|6552.6|6546.6|6541.1|6535.1|61
1620384900000|2021-05-07 10:55:00|6543.4|6537.4|6545.8|6539.8|6545.8|6539.8|6537.3|6531.3|33
1620385200000|2021-05-07 11:00:00|6545.3|6539.3|6546.7|6540.7|6550.1|6544.1|6543.9|6537.9|39
1620385500000|2021-05-07 11:05:00|6547.2|6541.2|6554.1|6548.1|6554.1|6548.1|6547.2|6541.2|38
1620385800000|2021-05-07 11:10:00|6555.1|6549.1|6564.1|6558.1|6564.1|6558.1|6555.1|6549.1|42
1620386100000|2021-05-07 11:15:00|6563.6|6557.6|6563.5|6557.5|6564.6|6558.6|6559.5|6553.5|59
1620386400000|2021-05-07 11:20:00|6563.6|6557.6|6560.5|6554.5|6566.5|6560.5|6556.5|6550.5|89
1620386700000|2021-05-07 11:25:00|6561.4|6555.4|6576|6570|6581.5|6575.5|6559.6|6553.6|109
1620387000000|2021-05-07 11:30:00|6575.6|6569.6|6574|6568|6575.6|6569.6|6569.5|6563.5|64
1620387300000|2021-05-07 11:35:00|6573.1|6567.1|6567.5|6561.5|6577|6571|6565.4|6557|74
1620387600000|2021-05-07 11:40:00|6567.1|6561.1|6566|6560|6571.5|6565.5|6563|6554.5|47
1620387900000|2021-05-07 11:45:00|6566.5|6560.5|6573.5|6567.5|6573.5|6567.5|6563.5|6557.5|82
1620388200000|2021-05-07 11:50:00|6573.7|6567.7|6565|6559|6574.5|6568.5|6562.5|6556.5|54
1620388500000|2021-05-07 11:55:00|6564.5|6558.5|6559.5|6553.5|6564.5|6558.5|6556.5|6550.5|54
1620388800000|2021-05-07 12:00:00|6559|6553|6557|6551|6559|6553|6546.1|6540.1|70
1620389100000|2021-05-07 12:05:00|6557.4|6551.4|6556|6550|6559.3|6553.3|6554.5|6548.5|46
1620389400000|2021-05-07 12:10:00|6555.5|6549.5|6553.5|6547.5|6555.5|6549.5|6548|6542|60
1620389700000|2021-05-07 12:15:00|6554|6548|6556.4|6550.4|6556.4|6550.4|6551|6545|49
1620390000000|2021-05-07 12:20:00|6556.9|6550.9|6554.4|6548.4|6556.9|6550.9|6548.9|6542.9|101
1620390300000|2021-05-07 12:25:00|6553.9|6547.9|6550.9|6544.9|6554.9|6548.9|6546.5|6540.5|51
1620390600000|2021-05-07 12:30:00|6551.4|6545.4|6556.4|6550.4|6566.4|6559.1|6547.5|6541.5|210
1620390900000|2021-05-07 12:35:00|6556.5|6550.5|6559.4|6553.4|6564|6558|6554.9|6548.9|88
1620391200000|2021-05-07 12:40:00|6561.2|6555.2|6550.1|6540.1|6562.9|6556.9|6547.2|6540.1|164
1620394200000|2021-05-07 13:30:00|6544.9|6538.9|6522.8|6516.8|6553.8|6547.8|6520.8|6514.8|1013
1620394500000|2021-05-07 13:35:00|6523.2|6517.2|6549.4|6543.4|6549.8|6543.8|6523.2|6517.2|436
1620394800000|2021-05-07 13:40:00|6550.4|6544.4|6565.5|6559.5|6576.9|6570.9|6542.8|6536.8|613
1620395100000|2021-05-07 13:45:00|6565.4|6559.4|6623.4|6617.4|6624.9|6618.9|6564.9|6558.9|1152
1620395400000|2021-05-07 13:50:00|6623.5|6617.5|6627.9|6621.9|6638.9|6632.9|6607.9|6601.9|980
1620395700000|2021-05-07 13:55:00|6628.3|6622.3|6626|6620|6641.5|6635.5|6618.5|6612.5|620
1620396000000|2021-05-07 14:00:00|6627.5|6621.5|6637|6631|6638.5|6632.5|6619|6613|461
1620396300000|2021-05-07 14:05:00|6637.5|6631.5|6626|6620|6641.5|6635.5|6624.5|6618.5|493
1620396600000|2021-05-07 14:10:00|6626.4|6620.4|6637.5|6631.5|6641.5|6635.5|6604|6598|610
1620396900000|2021-05-07 14:15:00|6637.4|6631.4|6609|6603|6641.5|6635.5|6606|6600|615
1620397200000|2021-05-07 14:20:00|6608.9|6602.9|6582.5|6576.5|6614|6608|6580.4|6574.4|679
1620397500000|2021-05-07 14:25:00|6583.4|6577.4|6550.2|6544.2|6585.4|6579.4|6544.5|6538.5|858
1620397800000|2021-05-07 14:30:00|6549.8|6543.8|6565.4|6559.4|6565.4|6559.4|6535|6529|605
1620398100000|2021-05-07 14:35:00|6565|6559|6560.9|6554.9|6591.4|6585.4|6559.9|6553.9|469
1620398400000|2021-05-07 14:40:00|6560.5|6554.5|6550.7|6544.7|6571.4|6565.4|6545.4|6539.4|290
1620398700000|2021-05-07 14:45:00|6551.6|6545.6|6530.3|6524.3|6553.5|6547.5|6529.3|6523.3|363
1620399000000|2021-05-07 14:50:00|6530.2|6524.2|6548.3|6542.3|6548.8|6542.8|6529.3|6523.3|303
1620399300000|2021-05-07 14:55:00|6547.8|6541.8|6530.2|6524.2|6548.3|6542.3|6524.5|6518.5|344
1620399600000|2021-05-07 15:00:00|6529.8|6523.8|6526.8|6520.8|6537.3|6531.3|6522|6516|415
1620399900000|2021-05-07 15:05:00|6526.3|6520.3|6540.6|6534.6|6542|6536|6521.1|6515.1|252
1620400200000|2021-05-07 15:10:00|6540.1|6534.1|6529.6|6523.6|6540.1|6534.1|6525.8|6519.8|184
1620400500000|2021-05-07 15:15:00|6529.2|6523.2|6528.7|6522.7|6529.7|6523.7|6523|6517|163
1620400800000|2021-05-07 15:20:00|6529.7|6523.7|6534|6528|6534.9|6528.9|6524.4|6518.4|157
1620401100000|2021-05-07 15:25:00|6533.6|6527.6|6518.5|6512.5|6537.5|6531.5|6514|6508|226
1620401400000|2021-05-07 15:30:00|6518|6512|6498|6492|6518|6512|6485.7|6479.7|648
1620401700000|2021-05-07 15:35:00|6498.1|6492.1|6515|6509|6518|6512|6487|6481|225
1620402000000|2021-05-07 15:40:00|6514.9|6508.9|6509|6503|6518|6512|6509|6503|164
1620402300000|2021-05-07 15:45:00|6509.5|6503.5|6513|6507|6515.9|6509.9|6503|6497|190
1620402600000|2021-05-07 15:50:00|6512.5|6506.5|6521|6515|6525.5|6519.5|6510.9|6504.9|265
1620402900000|2021-05-07 15:55:00|6521.5|6515.5|6531.1|6525.1|6531.1|6525.1|6513|6507|257
1620403200000|2021-05-07 16:00:00|6531.6|6525.6|6539.4|6533.4|6542.9|6536.9|6524|6518|333
1620403500000|2021-05-07 16:05:00|6538.9|6532.9|6536.9|6530.9|6546.9|6540.9|6531.9|6525.9|217
1620403800000|2021-05-07 16:10:00|6536.4|6530.4|6547.4|6541.4|6547.4|6541.4|6534.4|6528.4|128
1620404100000|2021-05-07 16:15:00|6547.9|6541.9|6566.4|6560.4|6577.4|6571.4|6540.9|6534.9|444
1620404400000|2021-05-07 16:20:00|6566.3|6560.3|6553.7|6547.7|6566.4|6560.4|6550.8|6544.8|377
1620404700000|2021-05-07 16:25:00|6552.3|6546.3|6562.9|6556.9|6573.4|6567.4|6551.3|6545.3|183
1620405000000|2021-05-07 16:30:00|6563.3|6557.3|6539.4|6533.4|6566.9|6560.9|6539|6533|361
1620405300000|2021-05-07 16:35:00|6539.9|6533.9|6540.4|6534.4|6549.4|6543.4|6538.9|6532.9|280
1620405600000|2021-05-07 16:40:00|6539.9|6533.9|6530.9|6524.9|6547.5|6541.5|6530.9|6524.9|236
1620405900000|2021-05-07 16:45:00|6529.9|6523.9|6522.8|6516.8|6529.9|6523.9|6509.4|6503.4|498
1620406200000|2021-05-07 16:50:00|6522.7|6516.7|6534.2|6528.2|6540.8|6534.8|6521.3|6515.3|236
1620406500000|2021-05-07 16:55:00|6535.1|6529.1|6531.8|6525.8|6540.8|6534.8|6528.5|6522.5|274
1620406800000|2021-05-07 17:00:00|6531.3|6525.3|6515.2|6509.2|6532.7|6526.7|6515.1|6509.1|270
1620407100000|2021-05-07 17:05:00|6514.7|6508.7|6521.7|6515.7|6526.5|6520.5|6509.9|6503.9|256
1620407400000|2021-05-07 17:10:00|6521.3|6515.3|6510.4|6504.4|6527.9|6521.9|6509.9|6503.9|203
1620407700000|2021-05-07 17:15:00|6511.8|6505.8|6513.2|6507.2|6514.6|6508.6|6500.8|6494.8|429
1620408000000|2021-05-07 17:20:00|6512.7|6506.7|6514.6|6508.6|6526.5|6520.5|6508.9|6502.9|298
1620408300000|2021-05-07 17:25:00|6516.5|6510.5|6538.3|6532.3|6540.3|6534.3|6515.1|6509.1|278
1620408600000|2021-05-07 17:30:00|6536.9|6530.9|6528.2|6522.2|6545.9|6539.9|6527.9|6521.9|240
1620408900000|2021-05-07 17:35:00|6528.4|6522.4|6528.8|6522.8|6532.1|6526.1|6521.7|6515.7|252
1620409200000|2021-05-07 17:40:00|6528.9|6522.9|6526.9|6520.9|6535.5|6529.5|6517|6511|351
1620409500000|2021-05-07 17:45:00|6526|6520|6527.8|6521.8|6534|6528|6519.7|6513.7|239
1620409800000|2021-05-07 17:50:00|6528.3|6522.3|6521.7|6515.7|6534|6528|6519.8|6513.8|217
1620410100000|2021-05-07 17:55:00|6521.6|6515.6|6524.1|6518.1|6529.3|6523.3|6518.3|6512.3|139
1620410400000|2021-05-07 18:00:00|6524.5|6518.5|6519.2|6513.2|6524.5|6518.5|6514|6508|347
1620410700000|2021-05-07 18:05:00|6519.7|6513.7|6519.3|6513.3|6524.4|6518.4|6513.5|6507.5|410
1620411000000|2021-05-07 18:10:00|6518.3|6512.3|6468.2|6462.2|6520.2|6514.2|6462.1|6456.1|1771
1620411300000|2021-05-07 18:15:00|6469.6|6463.6|6462.5|6456.5|6474.8|6468.8|6459.6|6453.6|765
1620604800000|2021-05-10 00:00:00|6427.4|6421.4|6429.9|6423.9|6443.9|6437.9|6420.4|6414.4|522
1620605100000|2021-05-10 00:05:00|6429.4|6423.4|6433.9|6427.9|6440.9|6434.9|6416.4|6410.4|146
1620605400000|2021-05-10 00:10:00|6434.3|6428.3|6429.4|6423.4|6439.4|6433.4|6426.9|6420.9|93
1620605700000|2021-05-10 00:15:00|6431.9|6425.9|6430.3|6424.3|6434.3|6428.3|6426.4|6420.4|51
1620606000000|2021-05-10 00:20:00|6430.4|6424.4|6425.7|6419.7|6435.4|6429.4|6421.4|6415.4|113
1620606300000|2021-05-10 00:25:00|6426.2|6420.2|6424.3|6418.3|6431.5|6425.5|6421.3|6415.3|134
1620606600000|2021-05-10 00:30:00|6424.7|6418.7|6423.3|6417.3|6428.1|6422.1|6421.3|6415.3|105
1620606900000|2021-05-10 00:35:00|6422.8|6416.8|6427.3|6421.3|6427.8|6421.8|6421|6415|120
1620607200000|2021-05-10 00:40:00|6427.8|6421.8|6424.4|6418.4|6430.2|6424.2|6422.5|6416.5|51
1620607500000|2021-05-10 00:45:00|6423.9|6417.9|6410.5|6404.5|6425.8|6419.8|6406.6|6400.6|77
1620607800000|2021-05-10 00:50:00|6409.5|6403.5|6414.3|6408.3|6416.3|6410.3|6407.6|6401.6|51
1620608100000|2021-05-10 00:55:00|6413.9|6407.9|6424.5|6418.5|6429.3|6423.3|6412.9|6406.9|80
1620608400000|2021-05-10 01:00:00|6423.1|6417.1|6437.6|6431.6|6443.4|6437.4|6418.7|6412.7|144
1620608700000|2021-05-10 01:05:00|6441|6435|6448.7|6442.7|6449.6|6443.6|6440.4|6434.4|191
1620609000000|2021-05-10 01:10:00|6448.2|6442.2|6443.4|6437.4|6448.2|6442.2|6440|6434|155
1620609300000|2021-05-10 01:15:00|6442.9|6436.9|6432.2|6426.2|6443.4|6437.4|6430.3|6424.3|58
1620609600000|2021-05-10 01:20:00|6432.7|6426.7|6442.9|6436.9|6442.9|6436.9|6432.7|6426.7|74
1620609900000|2021-05-10 01:25:00|6443.3|6437.3|6448.2|6442.2|6448.6|6442.6|6443.3|6437.3|54
1620610200000|2021-05-10 01:30:00|6446.7|6440.7|6448.2|6442.2|6448.6|6442.6|6437.5|6431.5|62
1620610500000|2021-05-10 01:35:00|6446.7|6440.7|6454.5|6448.5|6457.8|6451.8|6446.2|6440.2|148
1620610800000|2021-05-10 01:40:00|6454|6448|6461.2|6455.2|6461.7|6455.7|6451.5|6445.5|44
1620611100000|2021-05-10 01:45:00|6462.2|6456.2|6467|6461|6467|6461|6458.8|6452.8|79
1620611400000|2021-05-10 01:50:00|6466.6|6460.6|6455.4|6449.4|6468|6462|6452|6446|92
1620611700000|2021-05-10 01:55:00|6456.4|6450.4|6463.1|6457.1|6463.1|6457.1|6451.5|6445.5|38
1620612000000|2021-05-10 02:00:00|6462.7|6456.7|6454.4|6448.4|6463.6|6457.6|6453.9|6447.9|38
1620612300000|2021-05-10 02:05:00|6453.9|6447.9|6458.7|6452.7|6464|6458|6451|6445|76
1620612600000|2021-05-10 02:10:00|6457.8|6451.8|6448.5|6442.5|6458.7|6452.7|6448|6442|53
1620612900000|2021-05-10 02:15:00|6449|6443|6413.3|6403.3|6450|6444|6412.2|6400.3|164
1620613200000|2021-05-10 02:20:00|6413.8|6403.8|6403.6|6397.6|6414.1|6408.1|6403.1|6392.2|4951
1620613500000|2021-05-10 02:25:00|6404.1|6398.1|6412.3|6406.3|6415.2|6409.2|6403.6|6397.6|94
1620613800000|2021-05-10 02:30:00|6412.4|6406.4|6422.5|6416.5|6427|6418.5|6411.4|6405.4|83
1620614100000|2021-05-10 02:35:00|6423.5|6417.5|6420.1|6414.1|6426.4|6420.4|6420|6414|33
1620614400000|2021-05-10 02:40:00|6419.6|6413.6|6423.5|6417.5|6425|6417.5|6415.1|6409.1|51
1620614700000|2021-05-10 02:45:00|6423.3|6417.3|6424.4|6418.4|6431.6|6425.6|6421.5|6415.5|33
1620615000000|2021-05-10 02:50:00|6424.8|6418.8|6420|6414|6426.3|6420.3|6411.3|6405.3|54
1620615300000|2021-05-10 02:55:00|6419.5|6413.5|6412.7|6406.7|6419.5|6413.5|6412.7|6406.7|25
1620615600000|2021-05-10 03:00:00|6412.2|6406.2|6400.6|6394.6|6413.2|6407.2|6400.6|6394.6|52
1620615900000|2021-05-10 03:05:00|6401.1|6395.1|6402.1|6396.1|6406.4|6400.4|6399.7|6393.7|45
1620616200000|2021-05-10 03:10:00|6402|6396|6410.3|6404.3|6411.7|6405.7|6399.6|6393.6|41
1620616500000|2021-05-10 03:15:00|6409.8|6403.8|6404.4|6398.4|6412.2|6406.2|6404|6398|48
1620616800000|2021-05-10 03:20:00|6404.9|6398.9|6402|6396|6404.9|6398.9|6398.6|6392.6|36
1620617100000|2021-05-10 03:25:00|6401.5|6395.5|6381.7|6375.7|6401.5|6395.5|6367.6|6361.6|322
1620617400000|2021-05-10 03:30:00|6382.1|6376.1|6386|6380|6387|6381|6379.7|6373.7|57
1620617700000|2021-05-10 03:35:00|6385.1|6379.1|6393.8|6387.8|6396.7|6390.7|6384.5|6378.5|18
1620618000000|2021-05-10 03:40:00|6393.3|6387.3|6391.3|6385.3|6393.3|6387.3|6390.3|6384.3|10
1620618300000|2021-05-10 03:45:00|6389.4|6383.4|6387.9|6381.9|6389.8|6383.8|6386|6380|16
1620618600000|2021-05-10 03:50:00|6388.4|6382.4|6391.8|6385.8|6391.8|6385.8|6386|6380|10
1620618900000|2021-05-10 03:55:00|6391.7|6385.7|6388.4|6382.4|6391.8|6385.8|6387.8|6381.8|20
1620619200000|2021-05-10 04:00:00|6387.9|6381.9|6384.5|6378.5|6387.9|6381.9|6384|6378|12
1620619500000|2021-05-10 04:05:00|6384.9|6378.9|6394.7|6388.7|6395.6|6389.6|6384|6378|9
1620619800000|2021-05-10 04:10:00|6394.2|6388.2|6403.3|6397.3|6405.8|6399.8|6394.1|6388.1|22
1620620100000|2021-05-10 04:15:00|6402.9|6396.9|6395.1|6389.1|6403.4|6397.4|6395.1|6389.1|32
1620620400000|2021-05-10 04:20:00|6393.7|6387.7|6397.5|6391.5|6400.4|6394.4|6393.7|6387.7|11
1620620700000|2021-05-10 04:25:00|6397.6|6391.6|6398.9|6392.9|6399|6393|6397.5|6391.5|5
1620621000000|2021-05-10 04:30:00|6399.4|6393.4|6394.1|6388.1|6405.3|6399.3|6392.1|6386.1|20
1620621300000|2021-05-10 04:35:00|6395.5|6389.5|6389.7|6383.7|6396.5|6390.5|6389.7|6383.7|9
1620621600000|2021-05-10 04:40:00|6389.2|6383.2|6386.3|6380.3|6391.2|6385.2|6383.9|6377.9|22
1620621900000|2021-05-10 04:45:00|6386.8|6380.8|6389.7|6383.7|6389.7|6383.7|6386.3|6380.3|7
1620622200000|2021-05-10 04:50:00|6389.2|6383.2|6387.7|6381.7|6390.2|6384.2|6385.3|6379.3|22
1620622500000|2021-05-10 04:55:00|6387.2|6381.2|6384.5|6378.5|6387.2|6381.2|6380|6374|20
1620622800000|2021-05-10 05:00:00|6384|6378|6380.6|6374.6|6384|6378|6373.8|6367.8|29
1620623100000|2021-05-10 05:05:00|6380.5|6374.5|6380.1|6374.1|6382.5|6376.5|6378.6|6372.6|16
1620623400000|2021-05-10 05:10:00|6380.5|6374.5|6380.1|6374.1|6381|6375|6378.6|6372.6|12
1620623700000|2021-05-10 05:15:00|6380|6374|6376.1|6370.1|6380|6374|6375.2|6369.2|32
1620624000000|2021-05-10 05:20:00|6376.2|6370.2|6377.6|6371.6|6377.6|6371.6|6374.7|6368.7|23
1620624300000|2021-05-10 05:25:00|6377.1|6371.1|6381.4|6375.4|6381.4|6375.4|6372.8|6366.8|22
1620624600000|2021-05-10 05:30:00|6380.5|6374.5|6396.5|6390.5|6396.5|6390.5|6377.1|6370.6|69
1620624900000|2021-05-10 05:35:00|6397|6391|6390.2|6384.2|6398|6392|6390.2|6384.2|21
1620625200000|2021-05-10 05:40:00|6390.6|6384.6|6384.8|6378.8|6391.2|6385.2|6380.9|6374.9|23
1620625500000|2021-05-10 05:45:00|6384.9|6378.9|6389.2|6383.2|6393.1|6387.1|6384.9|6378.9|30
1620625800000|2021-05-10 05:50:00|6388.7|6382.7|6381.9|6375.9|6389.6|6383.6|6381.4|6375.4|18
1620626100000|2021-05-10 05:55:00|6381.4|6375.4|6387.2|6381.2|6387.2|6381.2|6379|6373|14
1620626400000|2021-05-10 06:00:00|6387.7|6381.7|6388.7|6382.7|6392|6386|6386.7|6380.7|21
1620626700000|2021-05-10 06:05:00|6389.1|6383.1|6386.2|6380.2|6394.4|6388.4|6386.2|6380.2|21
1620627000000|2021-05-10 06:10:00|6386.7|6380.7|6384.7|6378.7|6388.6|6382.6|6383.3|6377.3|32
1620627300000|2021-05-10 06:15:00|6383.7|6377.7|6401.7|6395.7|6403.6|6397.6|6382.8|6376.8|65
1620627600000|2021-05-10 06:20:00|6400.7|6394.7|6403.6|6397.6|6404.1|6398.1|6398.3|6392.3|10
1620627900000|2021-05-10 06:25:00|6404.1|6398.1|6423|6417|6427.4|6421.4|6404.1|6398.1|134
1620628200000|2021-05-10 06:30:00|6423.1|6417.1|6411.8|6405.8|6423.5|6417.5|6409.9|6403.9|60
1620628500000|2021-05-10 06:35:00|6411.4|6405.4|6406|6400|6412.8|6406.8|6403.6|6397.6|39
1620628800000|2021-05-10 06:40:00|6408.4|6402.4|6397.7|6391.7|6408.4|6402.4|6389.5|6383.5|68
1620629100000|2021-05-10 06:45:00|6397.2|6391.2|6392.9|6386.9|6397.2|6391.2|6389|6383|25
1620629400000|2021-05-10 06:50:00|6392.8|6386.8|6403|6397|6405.5|6399.5|6391.4|6385.4|24
1620629700000|2021-05-10 06:55:00|6402.6|6396.6|6393.8|6387.8|6405|6399|6393.8|6387.8|44
1620630000000|2021-05-10 07:00:00|6393.3|6387.3|6392.8|6386.8|6398.2|6392.2|6387.5|6381.5|30
1620630300000|2021-05-10 07:05:00|6393.3|6387.3|6381.6|6375.6|6396.7|6390.7|6374.9|6368.9|40
1620630600000|2021-05-10 07:10:00|6380.7|6374.7|6358.1|6352.1|6381.1|6375.1|6355.6|6349.6|168
1620630900000|2021-05-10 07:15:00|6358.6|6352.6|6358.5|6352.5|6360.1|6353.5|6344.5|6338.5|136
1620631200000|2021-05-10 07:20:00|6358.6|6352.6|6366.8|6360.8|6374.5|6368.5|6358.6|6352.6|96
1620631500000|2021-05-10 07:25:00|6367.7|6361.7|6366.8|6360.8|6371.6|6365.6|6363.3|6357.3|43
1620631800000|2021-05-10 07:30:00|6367.2|6361.2|6381.8|6375.8|6384.2|6378.2|6365.8|6359.7|37
1620632100000|2021-05-10 07:35:00|6381.4|6375.4|6392.9|6386.9|6392.9|6386.9|6380.7|6374.2|9048
1620632400000|2021-05-10 07:40:00|6391.5|6385.5|6386.6|6380.6|6391.5|6385.5|6383.2|6375.6|82
1620632700000|2021-05-10 07:45:00|6386.2|6380.2|6378.9|6372.9|6386.7|6380.7|6376.5|6370.5|35
1620633000000|2021-05-10 07:50:00|6379.3|6373.3|6380.8|6374.8|6383.3|6376.7|6379.3|6371.9|7
1620633300000|2021-05-10 07:55:00|6381.7|6375.7|6387.1|6381.1|6387.1|6381.1|6380.3|6374.3|18
1620633600000|2021-05-10 08:00:00|6387.5|6381.5|6386.6|6380.6|6389.5|6383.5|6384.1|6378.1|36
1620633900000|2021-05-10 08:05:00|6385.6|6379.6|6388.5|6382.5|6389.9|6383.9|6385.6|6379.6|12
1620634200000|2021-05-10 08:10:00|6388|6382|6381.2|6375.2|6388|6382|6380.7|6374.7|14
1620634500000|2021-05-10 08:15:00|6380.7|6374.7|6381.2|6375.2|6381.6|6375.6|6377.3|6371.3|28
1620634800000|2021-05-10 08:20:00|6381.1|6375.1|6388.9|6382.9|6389.4|6383.4|6380.7|6374.7|34
1620635100000|2021-05-10 08:25:00|6388.4|6382.4|6392.3|6386.3|6393.8|6387.8|6387|6381|23
1620635400000|2021-05-10 08:30:00|6392.8|6386.8|6380.6|6374.6|6393.8|6387.8|6380.6|6374.6|40
1620635700000|2021-05-10 08:35:00|6378.7|6372.7|6385.5|6379.5|6385.5|6379.5|6378.7|6372.7|41
1620636000000|2021-05-10 08:40:00|6387.9|6381.9|6385.5|6379.5|6389.8|6383.8|6385.5|6379.5|40
1620636300000|2021-05-10 08:45:00|6385.9|6379.9|6389.3|6383.3|6389.3|6383.3|6385.9|6379.9|10
1620636600000|2021-05-10 08:50:00|6388.9|6382.9|6382.5|6376.5|6389.3|6383.3|6382.5|6376.5|29
1620636900000|2021-05-10 08:55:00|6382|6376|6385.9|6379.9|6386.4|6380.4|6381|6375|21
1620637200000|2021-05-10 09:00:00|6385.4|6379.4|6385.9|6379.9|6386.4|6380.4|6383.9|6377.9|33
1620637500000|2021-05-10 09:05:00|6386.4|6380.4|6402.4|6396.4|6402.4|6396.4|6386.4|6380.4|38
1620637800000|2021-05-10 09:10:00|6401.9|6395.9|6397.5|6391.5|6402.4|6396.4|6394.6|6388.6|17
1620638100000|2021-05-10 09:15:00|6398|6392|6398.9|6392.9|6399.4|6393.4|6391.2|6385.2|78
1620638400000|2021-05-10 09:20:00|6398.5|6392.5|6399.4|6393.4|6399.4|6393.4|6393.6|6387.6|20
1620638700000|2021-05-10 09:25:00|6399.5|6393.5|6399.9|6393.9|6402.8|6396.8|6399.4|6393.4|16
1620639000000|2021-05-10 09:30:00|6399.4|6393.4|6392.6|6386.6|6399.4|6393.4|6391.1|6385.1|40
1620639300000|2021-05-10 09:35:00|6392.1|6386.1|6401.8|6395.8|6401.8|6395.8|6392.1|6386.1|32
1620639600000|2021-05-10 09:40:00|6401.3|6395.3|6397.9|6391.9|6401.3|6395.3|6397.9|6391.9|9
1620639900000|2021-05-10 09:45:00|6398.4|6392.4|6409.1|6403.1|6410.5|6404.5|6397.9|6391.9|56
1620640200000|2021-05-10 09:50:00|6409.5|6403.5|6409|6403|6413.4|6407.4|6408.1|6402.1|51
1620640500000|2021-05-10 09:55:00|6409.1|6403.1|6420.7|6414.7|6425.1|6419.1|6409.1|6403.1|76
1620640800000|2021-05-10 10:00:00|6420.2|6414.2|6423.1|6417.1|6423.6|6417.6|6413.9|6407.9|109
1620641100000|2021-05-10 10:05:00|6423.6|6417.6|6410.5|6404.5|6423.6|6417.6|6410.4|6404.4|21
1620641400000|2021-05-10 10:10:00|6411.4|6405.4|6413.4|6407.4|6413.8|6407.8|6409|6403|44
1620641700000|2021-05-10 10:15:00|6412.9|6406.9|6406.1|6400.1|6413.4|6407.4|6405.6|6399.6|15
1620642000000|2021-05-10 10:20:00|6407.1|6401.1|6409.4|6403.4|6410.1|6403.4|6404.6|6398.6|20
1620642300000|2021-05-10 10:25:00|6409.9|6403.9|6409.4|6403.4|6413.8|6407.8|6409.4|6403.4|29
1620642600000|2021-05-10 10:30:00|6409|6403|6406.5|6400.5|6410.4|6404.4|6405|6399|24
1620642900000|2021-05-10 10:35:00|6406|6400|6408.5|6402.5|6410.8|6404.8|6403.6|6397.6|30
1620643200000|2021-05-10 10:40:00|6408.9|6402.9|6413.8|6407.8|6417.2|6411.2|6408.9|6402.9|45
1620643500000|2021-05-10 10:45:00|6412.3|6406.3|6411.8|6405.8|6413.8|6407.8|6404.5|6398.5|58
1620643800000|2021-05-10 10:50:00|6410.8|6404.8|6412.8|6406.8|6414.2|6408.2|6410.8|6404.8|14
1620644100000|2021-05-10 10:55:00|6413.7|6407.7|6414.2|6408.2|6415.2|6409.2|6411.8|6405.8|21
1620644400000|2021-05-10 11:00:00|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|6408.4|6402.4|42
1620644700000|2021-05-10 11:05:00|6414.2|6408.2|6422|6416|6424.9|6418.9|6414.2|6408.2|34
1620645000000|2021-05-10 11:10:00|6422.5|6416.5|6424.4|6418.4|6425.8|6419.8|6420.5|6414.5|29
1620645300000|2021-05-10 11:15:00|6423.9|6417.9|6406.4|6400.4|6423.9|6417.9|6405.9|6399.9|44
1620645600000|2021-05-10 11:20:00|6407.4|6401.4|6403|6397|6407.8|6401.8|6398.1|6392.1|60
1620645900000|2021-05-10 11:25:00|6403.4|6397.4|6404.4|6398.4|6405.8|6399.8|6399.5|6393.5|43
1620646200000|2021-05-10 11:30:00|6404.9|6398.9|6409.7|6403.7|6412.7|6406.7|6404.4|6398.4|26
1620646500000|2021-05-10 11:35:00|6410.2|6404.2|6420.4|6414.4|6420.4|6414.4|6406.8|6400.8|70
1620646800000|2021-05-10 11:40:00|6420.9|6414.9|6420.9|6414.9|6423.8|6417.8|6408.8|6402.8|62
1620647100000|2021-05-10 11:45:00|6421.4|6415.4|6430.3|6424.3|6430.8|6424.8|6418.5|6412.5|88
1620647400000|2021-05-10 11:50:00|6426.3|6420.3|6427.5|6421.5|6428.5|6422.5|6424|6418|36
1620647700000|2021-05-10 11:55:00|6427.2|6421.2|6415|6409|6427.2|6421.2|6409.7|6403.7|41
1620648000000|2021-05-10 12:00:00|6415.5|6409.5|6424.5|6418.5|6425.5|6419.5|6414|6408|31
1620648300000|2021-05-10 12:05:00|6425|6419|6437|6431|6441|6435|6425|6419|104
1620648600000|2021-05-10 12:10:00|6438|6432|6438|6432|6441|6435|6435.9|6429.9|41
1620648900000|2021-05-10 12:15:00|6439.4|6433.4|6438.4|6432.4|6441.4|6435.4|6435.5|6429.5|66
1620649200000|2021-05-10 12:20:00|6437.9|6431.9|6446.4|6440.4|6446.4|6440.4|6437.4|6431.4|81
1620649500000|2021-05-10 12:25:00|6445.4|6439.4|6452.4|6446.4|6455.4|6449.4|6444.9|6438.9|102
1620649800000|2021-05-10 12:30:00|6452.9|6446.9|6460.9|6454.9|6461.9|6455.9|6451.4|6444.4|67
1620650100000|2021-05-10 12:35:00|6460.8|6454.8|6468.9|6462.9|6473.9|6467.4|6459.9|6453.9|12929
1620650400000|2021-05-10 12:40:00|6469|6463|6463.4|6453.4|6475.9|6469.9|6459.9|6450.4|25964
1620653400000|2021-05-10 13:30:00|6461.7|6455.7|6414.2|6408.2|6473.7|6467.7|6408.7|6402.7|28582
1620653700000|2021-05-10 13:35:00|6415.2|6409.2|6399.7|6393.7|6435.2|6429.2|6399.7|6393.7|512
1620654000000|2021-05-10 13:40:00|6400.2|6394.2|6395.2|6389.2|6407.2|6401.2|6388.8|6382.8|564
1620654300000|2021-05-10 13:45:00|6395.7|6389.7|6388.2|6382.2|6395.7|6389.7|6374.8|6368.8|497
1620654600000|2021-05-10 13:50:00|6389.7|6383.7|6395.7|6389.7|6403.7|6397.7|6382.7|6376.7|442
1620654900000|2021-05-10 13:55:00|6393.7|6387.7|6392.6|6386.6|6409.6|6403.6|6388.2|6382.2|225
1620655200000|2021-05-10 14:00:00|6392.1|6386.1|6378.2|6372.2|6394.1|6388.1|6373.3|6367.3|499
1620655500000|2021-05-10 14:05:00|6377.7|6371.7|6376.7|6370.7|6382.1|6376.1|6367.5|6361.5|428
1620655800000|2021-05-10 14:10:00|6377.2|6371.2|6388.1|6382.1|6389.6|6383.6|6368.9|6362.9|441
1620656100000|2021-05-10 14:15:00|6387.6|6381.6|6396.1|6390.1|6401.1|6395.1|6376.2|6370.2|338
1620656400000|2021-05-10 14:20:00|6396.6|6390.6|6393.1|6387.1|6400.1|6394.1|6388.6|6382.6|159
1620656700000|2021-05-10 14:25:00|6393.6|6387.6|6406|6400|6420.1|6414.1|6393.1|6387.1|276
1620657000000|2021-05-10 14:30:00|6406.1|6400.1|6394.5|6388.5|6406.5|6400.5|6388.5|6382.5|195
1620657300000|2021-05-10 14:35:00|6395|6389|6401.5|6395.5|6403|6397|6390.5|6384.5|191
1620657600000|2021-05-10 14:40:00|6402|6396|6391.5|6385.5|6406.5|6400.5|6388.5|6382.5|182
1620657900000|2021-05-10 14:45:00|6391|6385|6398|6392|6403|6397|6388|6382|185
1620658200000|2021-05-10 14:50:00|6398.5|6392.5|6397.5|6391.5|6403.5|6397.5|6388|6382|305
1620658500000|2021-05-10 14:55:00|6397|6391|6407.5|6401.5|6408.5|6402.5|6393|6387|309
1620658800000|2021-05-10 15:00:00|6412|6397|6428.5|6422.5|6439.4|6433.4|6408.5|6397|73507
1620659100000|2021-05-10 15:05:00|6428|6422|6394.1|6388.1|6430.2|6424.2|6393.7|6387.7|332
1620659400000|2021-05-10 15:10:00|6395.6|6389.6|6399.1|6393.1|6407.1|6401.1|6393.6|6387.6|156
1620659700000|2021-05-10 15:15:00|6398.6|6392.6|6406.1|6400.1|6406.1|6400.1|6398.6|6392.6|100
1620660000000|2021-05-10 15:20:00|6405.6|6399.6|6404.6|6398.6|6411.1|6405.1|6402.6|6396.6|138
1620660300000|2021-05-10 15:25:00|6404.1|6398.1|6423.1|6417.1|6423.6|6417.6|6401.6|6395.6|167
1620660600000|2021-05-10 15:30:00|6423.6|6417.6|6414.5|6408.5|6423.6|6417.6|6412|6406|190
1620660900000|2021-05-10 15:35:00|6414|6408|6408.3|6402.3|6415|6409|6406.8|6400.8|132
1620661200000|2021-05-10 15:40:00|6407.8|6401.8|6409.7|6403.7|6410.2|6404.2|6405.3|6399.3|227
1620661500000|2021-05-10 15:45:00|6409.2|6403.2|6413.1|6407.1|6421.9|6415.9|6409.2|6403.2|168
1620661800000|2021-05-10 15:50:00|6412.6|6406.6|6413.1|6407.1|6422.3|6416.3|6409.2|6403.2|209
1620662100000|2021-05-10 15:55:00|6412.6|6406.6|6413.6|6407.6|6421.9|6415.9|6407.7|6401.7|185
1620662400000|2021-05-10 16:00:00|6413.1|6407.1|6409.1|6403.1|6417|6411|6399.4|6393.4|167
1620662700000|2021-05-10 16:05:00|6408.6|6402.6|6401.3|6395.3|6413|6407|6399.3|6393.3|169
1620663000000|2021-05-10 16:10:00|6401.8|6395.8|6408.1|6402.1|6412.9|6406.9|6396.9|6390.9|160
1620663300000|2021-05-10 16:15:00|6408.6|6402.6|6404.2|6398.2|6410.5|6404.5|6400.8|6394.8|201
1620663600000|2021-05-10 16:20:00|6404.6|6398.6|6398.8|6392.8|6408.1|6402.1|6398.8|6392.8|125
1620663900000|2021-05-10 16:25:00|6398.3|6392.3|6393.9|6387.9|6401.2|6395.2|6392.4|6386.4|195
1620664200000|2021-05-10 16:30:00|6393.4|6387.4|6395.4|6389.4|6397.4|6391.4|6392.4|6386.4|151
1620664500000|2021-05-10 16:35:00|6395|6389|6400.9|6394.9|6402.4|6396.4|6392.9|6386.9|120
1620664800000|2021-05-10 16:40:00|6401.4|6395.4|6393.4|6387.4|6401.4|6395.4|6392.4|6386.4|173
1620665100000|2021-05-10 16:45:00|6394.4|6388.4|6394.8|6388.8|6396.3|6390.3|6393.3|6387.3|104
1620665400000|2021-05-10 16:50:00|6395.3|6389.3|6393.3|6387.3|6402.1|6396.1|6392.4|6386.4|232
1620665700000|2021-05-10 16:55:00|6392.9|6386.9|6393.3|6387.3|6397.2|6391.2|6392.3|6386.3|136
1620666000000|2021-05-10 17:00:00|6392.8|6386.8|6382.1|6376.1|6393.3|6387.3|6380.6|6374.6|201
1620666300000|2021-05-10 17:05:00|6381.6|6375.6|6381.1|6375.1|6383.1|6377.1|6378.7|6372.7|169
1620666600000|2021-05-10 17:10:00|6381.6|6375.6|6376.7|6370.7|6388.4|6382.4|6376.7|6370.7|131
1620666900000|2021-05-10 17:15:00|6377.2|6371.2|6359.7|6353.7|6380.1|6374.1|6354.3|6348.3|344
1620667200000|2021-05-10 17:20:00|6358.2|6352.2|6356.8|6350.8|6366.9|6360.9|6353.8|6347.8|236
1620667500000|2021-05-10 17:25:00|6357.3|6351.3|6362.1|6356.1|6362.6|6356.6|6353.3|6347.3|140
1620667800000|2021-05-10 17:30:00|6360.2|6354.2|6356.7|6350.7|6362.1|6356.1|6354.8|6348.8|258
1620668100000|2021-05-10 17:35:00|6356.2|6350.2|6351.8|6345.8|6360.6|6354.6|6348.9|6342.9|247
1620668400000|2021-05-10 17:40:00|6351.4|6345.4|6345.5|6339.5|6351.8|6345.8|6343.5|6337.5|309
1620668700000|2021-05-10 17:45:00|6346|6340|6357.2|6351.2|6358.2|6352.2|6342.6|6336.6|381
1620669000000|2021-05-10 17:50:00|6355.7|6349.7|6371.8|6365.8|6376.6|6370.6|6354.8|6348.8|336
1620669300000|2021-05-10 17:55:00|6375.7|6369.7|6364.5|6358.5|6377.6|6371.6|6361.5|6355.5|173
1620669600000|2021-05-10 18:00:00|6364|6358|6362.5|6356.5|6373.2|6367.2|6361.2|6355.2|277
1620669900000|2021-05-10 18:05:00|6363.9|6357.9|6364.5|6358.5|6368.8|6362.8|6360|6354|578
1620670200000|2021-05-10 18:10:00|6363.5|6357.5|6420|6414|6422.4|6416.4|6363.5|6357.5|1574
1620670500000|2021-05-10 18:15:00|6422.9|6416.9|6407.3|6401.3|6429.8|6423.8|6402.9|6396.9|495
1620604800000|2021-05-10 00:00:00|6427.4|6421.4|6429.9|6423.9|6443.9|6437.9|6420.4|6414.4|522
1620605100000|2021-05-10 00:05:00|6429.4|6423.4|6433.9|6427.9|6440.9|6434.9|6416.4|6410.4|146
1620605400000|2021-05-10 00:10:00|6434.3|6428.3|6429.4|6423.4|6439.4|6433.4|6426.9|6420.9|93
1620605700000|2021-05-10 00:15:00|6431.9|6425.9|6430.3|6424.3|6434.3|6428.3|6426.4|6420.4|51
1620606000000|2021-05-10 00:20:00|6430.4|6424.4|6425.7|6419.7|6435.4|6429.4|6421.4|6415.4|113
1620606300000|2021-05-10 00:25:00|6426.2|6420.2|6424.3|6418.3|6431.5|6425.5|6421.3|6415.3|134
1620606600000|2021-05-10 00:30:00|6424.7|6418.7|6423.3|6417.3|6428.1|6422.1|6421.3|6415.3|105
1620606900000|2021-05-10 00:35:00|6422.8|6416.8|6427.3|6421.3|6427.8|6421.8|6421|6415|120
1620607200000|2021-05-10 00:40:00|6427.8|6421.8|6424.4|6418.4|6430.2|6424.2|6422.5|6416.5|51
1620607500000|2021-05-10 00:45:00|6423.9|6417.9|6410.5|6404.5|6425.8|6419.8|6406.6|6400.6|77
1620607800000|2021-05-10 00:50:00|6409.5|6403.5|6414.3|6408.3|6416.3|6410.3|6407.6|6401.6|51
1620608100000|2021-05-10 00:55:00|6413.9|6407.9|6424.5|6418.5|6429.3|6423.3|6412.9|6406.9|80
1620608400000|2021-05-10 01:00:00|6423.1|6417.1|6437.6|6431.6|6443.4|6437.4|6418.7|6412.7|144
1620608700000|2021-05-10 01:05:00|6441|6435|6448.7|6442.7|6449.6|6443.6|6440.4|6434.4|191
1620609000000|2021-05-10 01:10:00|6448.2|6442.2|6443.4|6437.4|6448.2|6442.2|6440|6434|155
1620609300000|2021-05-10 01:15:00|6442.9|6436.9|6432.2|6426.2|6443.4|6437.4|6430.3|6424.3|58
1620609600000|2021-05-10 01:20:00|6432.7|6426.7|6442.9|6436.9|6442.9|6436.9|6432.7|6426.7|74
1620609900000|2021-05-10 01:25:00|6443.3|6437.3|6448.2|6442.2|6448.6|6442.6|6443.3|6437.3|54
1620610200000|2021-05-10 01:30:00|6446.7|6440.7|6448.2|6442.2|6448.6|6442.6|6437.5|6431.5|62
1620610500000|2021-05-10 01:35:00|6446.7|6440.7|6454.5|6448.5|6457.8|6451.8|6446.2|6440.2|148
1620610800000|2021-05-10 01:40:00|6454|6448|6461.2|6455.2|6461.7|6455.7|6451.5|6445.5|44
1620611100000|2021-05-10 01:45:00|6462.2|6456.2|6467|6461|6467|6461|6458.8|6452.8|79
1620611400000|2021-05-10 01:50:00|6466.6|6460.6|6455.4|6449.4|6468|6462|6452|6446|92
1620611700000|2021-05-10 01:55:00|6456.4|6450.4|6463.1|6457.1|6463.1|6457.1|6451.5|6445.5|38
1620612000000|2021-05-10 02:00:00|6462.7|6456.7|6454.4|6448.4|6463.6|6457.6|6453.9|6447.9|38
1620612300000|2021-05-10 02:05:00|6453.9|6447.9|6458.7|6452.7|6464|6458|6451|6445|76
1620612600000|2021-05-10 02:10:00|6457.8|6451.8|6448.5|6442.5|6458.7|6452.7|6448|6442|53
1620612900000|2021-05-10 02:15:00|6449|6443|6413.3|6403.3|6450|6444|6412.2|6400.3|164
1620613200000|2021-05-10 02:20:00|6413.8|6403.8|6403.6|6397.6|6414.1|6408.1|6403.1|6392.2|4951
1620613500000|2021-05-10 02:25:00|6404.1|6398.1|6412.3|6406.3|6415.2|6409.2|6403.6|6397.6|94
1620613800000|2021-05-10 02:30:00|6412.4|6406.4|6422.5|6416.5|6427|6418.5|6411.4|6405.4|83
1620614100000|2021-05-10 02:35:00|6423.5|6417.5|6420.1|6414.1|6426.4|6420.4|6420|6414|33
1620614400000|2021-05-10 02:40:00|6419.6|6413.6|6423.5|6417.5|6425|6417.5|6415.1|6409.1|51
1620614700000|2021-05-10 02:45:00|6423.3|6417.3|6424.4|6418.4|6431.6|6425.6|6421.5|6415.5|33
1620615000000|2021-05-10 02:50:00|6424.8|6418.8|6420|6414|6426.3|6420.3|6411.3|6405.3|54
1620615300000|2021-05-10 02:55:00|6419.5|6413.5|6412.7|6406.7|6419.5|6413.5|6412.7|6406.7|25
1620615600000|2021-05-10 03:00:00|6412.2|6406.2|6400.6|6394.6|6413.2|6407.2|6400.6|6394.6|52
1620615900000|2021-05-10 03:05:00|6401.1|6395.1|6402.1|6396.1|6406.4|6400.4|6399.7|6393.7|45
1620616200000|2021-05-10 03:10:00|6402|6396|6410.3|6404.3|6411.7|6405.7|6399.6|6393.6|41
1620616500000|2021-05-10 03:15:00|6409.8|6403.8|6404.4|6398.4|6412.2|6406.2|6404|6398|48
1620616800000|2021-05-10 03:20:00|6404.9|6398.9|6402|6396|6404.9|6398.9|6398.6|6392.6|36
1620617100000|2021-05-10 03:25:00|6401.5|6395.5|6381.7|6375.7|6401.5|6395.5|6367.6|6361.6|322
1620617400000|2021-05-10 03:30:00|6382.1|6376.1|6386|6380|6387|6381|6379.7|6373.7|57
1620617700000|2021-05-10 03:35:00|6385.1|6379.1|6393.8|6387.8|6396.7|6390.7|6384.5|6378.5|18
1620618000000|2021-05-10 03:40:00|6393.3|6387.3|6391.3|6385.3|6393.3|6387.3|6390.3|6384.3|10
1620618300000|2021-05-10 03:45:00|6389.4|6383.4|6387.9|6381.9|6389.8|6383.8|6386|6380|16
1620618600000|2021-05-10 03:50:00|6388.4|6382.4|6391.8|6385.8|6391.8|6385.8|6386|6380|10
1620618900000|2021-05-10 03:55:00|6391.7|6385.7|6388.4|6382.4|6391.8|6385.8|6387.8|6381.8|20
1620619200000|2021-05-10 04:00:00|6387.9|6381.9|6384.5|6378.5|6387.9|6381.9|6384|6378|12
1620619500000|2021-05-10 04:05:00|6384.9|6378.9|6394.7|6388.7|6395.6|6389.6|6384|6378|9
1620619800000|2021-05-10 04:10:00|6394.2|6388.2|6403.3|6397.3|6405.8|6399.8|6394.1|6388.1|22
1620620100000|2021-05-10 04:15:00|6402.9|6396.9|6395.1|6389.1|6403.4|6397.4|6395.1|6389.1|32
1620620400000|2021-05-10 04:20:00|6393.7|6387.7|6397.5|6391.5|6400.4|6394.4|6393.7|6387.7|11
1620620700000|2021-05-10 04:25:00|6397.6|6391.6|6398.9|6392.9|6399|6393|6397.5|6391.5|5
1620621000000|2021-05-10 04:30:00|6399.4|6393.4|6394.1|6388.1|6405.3|6399.3|6392.1|6386.1|20
1620621300000|2021-05-10 04:35:00|6395.5|6389.5|6389.7|6383.7|6396.5|6390.5|6389.7|6383.7|9
1620621600000|2021-05-10 04:40:00|6389.2|6383.2|6386.3|6380.3|6391.2|6385.2|6383.9|6377.9|22
1620621900000|2021-05-10 04:45:00|6386.8|6380.8|6389.7|6383.7|6389.7|6383.7|6386.3|6380.3|7
1620622200000|2021-05-10 04:50:00|6389.2|6383.2|6387.7|6381.7|6390.2|6384.2|6385.3|6379.3|22
1620622500000|2021-05-10 04:55:00|6387.2|6381.2|6384.5|6378.5|6387.2|6381.2|6380|6374|20
1620622800000|2021-05-10 05:00:00|6384|6378|6380.6|6374.6|6384|6378|6373.8|6367.8|29
1620623100000|2021-05-10 05:05:00|6380.5|6374.5|6380.1|6374.1|6382.5|6376.5|6378.6|6372.6|16
1620623400000|2021-05-10 05:10:00|6380.5|6374.5|6380.1|6374.1|6381|6375|6378.6|6372.6|12
1620623700000|2021-05-10 05:15:00|6380|6374|6376.1|6370.1|6380|6374|6375.2|6369.2|32
1620624000000|2021-05-10 05:20:00|6376.2|6370.2|6377.6|6371.6|6377.6|6371.6|6374.7|6368.7|23
1620624300000|2021-05-10 05:25:00|6377.1|6371.1|6381.4|6375.4|6381.4|6375.4|6372.8|6366.8|22
1620624600000|2021-05-10 05:30:00|6380.5|6374.5|6396.5|6390.5|6396.5|6390.5|6377.1|6370.6|69
1620624900000|2021-05-10 05:35:00|6397|6391|6390.2|6384.2|6398|6392|6390.2|6384.2|21
1620625200000|2021-05-10 05:40:00|6390.6|6384.6|6384.8|6378.8|6391.2|6385.2|6380.9|6374.9|23
1620625500000|2021-05-10 05:45:00|6384.9|6378.9|6389.2|6383.2|6393.1|6387.1|6384.9|6378.9|30
1620625800000|2021-05-10 05:50:00|6388.7|6382.7|6381.9|6375.9|6389.6|6383.6|6381.4|6375.4|18
1620626100000|2021-05-10 05:55:00|6381.4|6375.4|6387.2|6381.2|6387.2|6381.2|6379|6373|14
1620626400000|2021-05-10 06:00:00|6387.7|6381.7|6388.7|6382.7|6392|6386|6386.7|6380.7|21
1620626700000|2021-05-10 06:05:00|6389.1|6383.1|6386.2|6380.2|6394.4|6388.4|6386.2|6380.2|21
1620627000000|2021-05-10 06:10:00|6386.7|6380.7|6384.7|6378.7|6388.6|6382.6|6383.3|6377.3|32
1620627300000|2021-05-10 06:15:00|6383.7|6377.7|6401.7|6395.7|6403.6|6397.6|6382.8|6376.8|65
1620627600000|2021-05-10 06:20:00|6400.7|6394.7|6403.6|6397.6|6404.1|6398.1|6398.3|6392.3|10
1620627900000|2021-05-10 06:25:00|6404.1|6398.1|6423|6417|6427.4|6421.4|6404.1|6398.1|134
1620628200000|2021-05-10 06:30:00|6423.1|6417.1|6411.8|6405.8|6423.5|6417.5|6409.9|6403.9|60
1620628500000|2021-05-10 06:35:00|6411.4|6405.4|6406|6400|6412.8|6406.8|6403.6|6397.6|39
1620628800000|2021-05-10 06:40:00|6408.4|6402.4|6397.7|6391.7|6408.4|6402.4|6389.5|6383.5|68
1620629100000|2021-05-10 06:45:00|6397.2|6391.2|6392.9|6386.9|6397.2|6391.2|6389|6383|25
1620629400000|2021-05-10 06:50:00|6392.8|6386.8|6403|6397|6405.5|6399.5|6391.4|6385.4|24
1620629700000|2021-05-10 06:55:00|6402.6|6396.6|6393.8|6387.8|6405|6399|6393.8|6387.8|44
1620630000000|2021-05-10 07:00:00|6393.3|6387.3|6392.8|6386.8|6398.2|6392.2|6387.5|6381.5|30
1620630300000|2021-05-10 07:05:00|6393.3|6387.3|6381.6|6375.6|6396.7|6390.7|6374.9|6368.9|40
1620630600000|2021-05-10 07:10:00|6380.7|6374.7|6358.1|6352.1|6381.1|6375.1|6355.6|6349.6|168
1620630900000|2021-05-10 07:15:00|6358.6|6352.6|6358.5|6352.5|6360.1|6353.5|6344.5|6338.5|136
1620631200000|2021-05-10 07:20:00|6358.6|6352.6|6366.8|6360.8|6374.5|6368.5|6358.6|6352.6|96
1620631500000|2021-05-10 07:25:00|6367.7|6361.7|6366.8|6360.8|6371.6|6365.6|6363.3|6357.3|43
1620631800000|2021-05-10 07:30:00|6367.2|6361.2|6381.8|6375.8|6384.2|6378.2|6365.8|6359.7|37
1620632100000|2021-05-10 07:35:00|6381.4|6375.4|6392.9|6386.9|6392.9|6386.9|6380.7|6374.2|9048
1620632400000|2021-05-10 07:40:00|6391.5|6385.5|6386.6|6380.6|6391.5|6385.5|6383.2|6375.6|82
1620632700000|2021-05-10 07:45:00|6386.2|6380.2|6378.9|6372.9|6386.7|6380.7|6376.5|6370.5|35
1620633000000|2021-05-10 07:50:00|6379.3|6373.3|6380.8|6374.8|6383.3|6376.7|6379.3|6371.9|7
1620633300000|2021-05-10 07:55:00|6381.7|6375.7|6387.1|6381.1|6387.1|6381.1|6380.3|6374.3|18
1620633600000|2021-05-10 08:00:00|6387.5|6381.5|6386.6|6380.6|6389.5|6383.5|6384.1|6378.1|36
1620633900000|2021-05-10 08:05:00|6385.6|6379.6|6388.5|6382.5|6389.9|6383.9|6385.6|6379.6|12
1620634200000|2021-05-10 08:10:00|6388|6382|6381.2|6375.2|6388|6382|6380.7|6374.7|14
1620634500000|2021-05-10 08:15:00|6380.7|6374.7|6381.2|6375.2|6381.6|6375.6|6377.3|6371.3|28
1620634800000|2021-05-10 08:20:00|6381.1|6375.1|6388.9|6382.9|6389.4|6383.4|6380.7|6374.7|34
1620635100000|2021-05-10 08:25:00|6388.4|6382.4|6392.3|6386.3|6393.8|6387.8|6387|6381|23
1620635400000|2021-05-10 08:30:00|6392.8|6386.8|6380.6|6374.6|6393.8|6387.8|6380.6|6374.6|40
1620635700000|2021-05-10 08:35:00|6378.7|6372.7|6385.5|6379.5|6385.5|6379.5|6378.7|6372.7|41
1620636000000|2021-05-10 08:40:00|6387.9|6381.9|6385.5|6379.5|6389.8|6383.8|6385.5|6379.5|40
1620636300000|2021-05-10 08:45:00|6385.9|6379.9|6389.3|6383.3|6389.3|6383.3|6385.9|6379.9|10
1620636600000|2021-05-10 08:50:00|6388.9|6382.9|6382.5|6376.5|6389.3|6383.3|6382.5|6376.5|29
1620636900000|2021-05-10 08:55:00|6382|6376|6385.9|6379.9|6386.4|6380.4|6381|6375|21
1620637200000|2021-05-10 09:00:00|6385.4|6379.4|6385.9|6379.9|6386.4|6380.4|6383.9|6377.9|33
1620637500000|2021-05-10 09:05:00|6386.4|6380.4|6402.4|6396.4|6402.4|6396.4|6386.4|6380.4|38
1620637800000|2021-05-10 09:10:00|6401.9|6395.9|6397.5|6391.5|6402.4|6396.4|6394.6|6388.6|17
1620638100000|2021-05-10 09:15:00|6398|6392|6398.9|6392.9|6399.4|6393.4|6391.2|6385.2|78
1620638400000|2021-05-10 09:20:00|6398.5|6392.5|6399.4|6393.4|6399.4|6393.4|6393.6|6387.6|20
1620638700000|2021-05-10 09:25:00|6399.5|6393.5|6399.9|6393.9|6402.8|6396.8|6399.4|6393.4|16
1620639000000|2021-05-10 09:30:00|6399.4|6393.4|6392.6|6386.6|6399.4|6393.4|6391.1|6385.1|40
1620639300000|2021-05-10 09:35:00|6392.1|6386.1|6401.8|6395.8|6401.8|6395.8|6392.1|6386.1|32
1620639600000|2021-05-10 09:40:00|6401.3|6395.3|6397.9|6391.9|6401.3|6395.3|6397.9|6391.9|9
1620639900000|2021-05-10 09:45:00|6398.4|6392.4|6409.1|6403.1|6410.5|6404.5|6397.9|6391.9|56
1620640200000|2021-05-10 09:50:00|6409.5|6403.5|6409|6403|6413.4|6407.4|6408.1|6402.1|51
1620640500000|2021-05-10 09:55:00|6409.1|6403.1|6420.7|6414.7|6425.1|6419.1|6409.1|6403.1|76
1620640800000|2021-05-10 10:00:00|6420.2|6414.2|6423.1|6417.1|6423.6|6417.6|6413.9|6407.9|109
1620641100000|2021-05-10 10:05:00|6423.6|6417.6|6410.5|6404.5|6423.6|6417.6|6410.4|6404.4|21
1620641400000|2021-05-10 10:10:00|6411.4|6405.4|6413.4|6407.4|6413.8|6407.8|6409|6403|44
1620641700000|2021-05-10 10:15:00|6412.9|6406.9|6406.1|6400.1|6413.4|6407.4|6405.6|6399.6|15
1620642000000|2021-05-10 10:20:00|6407.1|6401.1|6409.4|6403.4|6410.1|6403.4|6404.6|6398.6|20
1620642300000|2021-05-10 10:25:00|6409.9|6403.9|6409.4|6403.4|6413.8|6407.8|6409.4|6403.4|29
1620642600000|2021-05-10 10:30:00|6409|6403|6406.5|6400.5|6410.4|6404.4|6405|6399|24
1620642900000|2021-05-10 10:35:00|6406|6400|6408.5|6402.5|6410.8|6404.8|6403.6|6397.6|30
1620643200000|2021-05-10 10:40:00|6408.9|6402.9|6413.8|6407.8|6417.2|6411.2|6408.9|6402.9|45
1620643500000|2021-05-10 10:45:00|6412.3|6406.3|6411.8|6405.8|6413.8|6407.8|6404.5|6398.5|58
1620643800000|2021-05-10 10:50:00|6410.8|6404.8|6412.8|6406.8|6414.2|6408.2|6410.8|6404.8|14
1620644100000|2021-05-10 10:55:00|6413.7|6407.7|6414.2|6408.2|6415.2|6409.2|6411.8|6405.8|21
1620644400000|2021-05-10 11:00:00|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|6408.4|6402.4|42
1620644700000|2021-05-10 11:05:00|6414.2|6408.2|6422|6416|6424.9|6418.9|6414.2|6408.2|34
1620645000000|2021-05-10 11:10:00|6422.5|6416.5|6424.4|6418.4|6425.8|6419.8|6420.5|6414.5|29
1620645300000|2021-05-10 11:15:00|6423.9|6417.9|6406.4|6400.4|6423.9|6417.9|6405.9|6399.9|44
1620645600000|2021-05-10 11:20:00|6407.4|6401.4|6403|6397|6407.8|6401.8|6398.1|6392.1|60
1620645900000|2021-05-10 11:25:00|6403.4|6397.4|6404.4|6398.4|6405.8|6399.8|6399.5|6393.5|43
1620646200000|2021-05-10 11:30:00|6404.9|6398.9|6409.7|6403.7|6412.7|6406.7|6404.4|6398.4|26
1620646500000|2021-05-10 11:35:00|6410.2|6404.2|6420.4|6414.4|6420.4|6414.4|6406.8|6400.8|70
1620646800000|2021-05-10 11:40:00|6420.9|6414.9|6420.9|6414.9|6423.8|6417.8|6408.8|6402.8|62
1620647100000|2021-05-10 11:45:00|6421.4|6415.4|6430.3|6424.3|6430.8|6424.8|6418.5|6412.5|88
1620647400000|2021-05-10 11:50:00|6426.3|6420.3|6427.5|6421.5|6428.5|6422.5|6424|6418|36
1620647700000|2021-05-10 11:55:00|6427.2|6421.2|6415|6409|6427.2|6421.2|6409.7|6403.7|41
1620648000000|2021-05-10 12:00:00|6415.5|6409.5|6424.5|6418.5|6425.5|6419.5|6414|6408|31
1620648300000|2021-05-10 12:05:00|6425|6419|6437|6431|6441|6435|6425|6419|104
1620648600000|2021-05-10 12:10:00|6438|6432|6438|6432|6441|6435|6435.9|6429.9|41
1620648900000|2021-05-10 12:15:00|6439.4|6433.4|6438.4|6432.4|6441.4|6435.4|6435.5|6429.5|66
1620649200000|2021-05-10 12:20:00|6437.9|6431.9|6446.4|6440.4|6446.4|6440.4|6437.4|6431.4|81
1620649500000|2021-05-10 12:25:00|6445.4|6439.4|6452.4|6446.4|6455.4|6449.4|6444.9|6438.9|102
1620649800000|2021-05-10 12:30:00|6452.9|6446.9|6460.9|6454.9|6461.9|6455.9|6451.4|6444.4|67
1620650100000|2021-05-10 12:35:00|6460.8|6454.8|6468.9|6462.9|6473.9|6467.4|6459.9|6453.9|12929
1620650400000|2021-05-10 12:40:00|6469|6463|6463.4|6453.4|6475.9|6469.9|6459.9|6450.4|25964
1620653400000|2021-05-10 13:30:00|6461.7|6455.7|6414.2|6408.2|6473.7|6467.7|6408.7|6402.7|28582
1620653700000|2021-05-10 13:35:00|6415.2|6409.2|6399.7|6393.7|6435.2|6429.2|6399.7|6393.7|512
1620654000000|2021-05-10 13:40:00|6400.2|6394.2|6395.2|6389.2|6407.2|6401.2|6388.8|6382.8|564
1620654300000|2021-05-10 13:45:00|6395.7|6389.7|6388.2|6382.2|6395.7|6389.7|6374.8|6368.8|497
1620654600000|2021-05-10 13:50:00|6389.7|6383.7|6395.7|6389.7|6403.7|6397.7|6382.7|6376.7|442
1620654900000|2021-05-10 13:55:00|6393.7|6387.7|6392.6|6386.6|6409.6|6403.6|6388.2|6382.2|225
1620655200000|2021-05-10 14:00:00|6392.1|6386.1|6378.2|6372.2|6394.1|6388.1|6373.3|6367.3|499
1620655500000|2021-05-10 14:05:00|6377.7|6371.7|6376.7|6370.7|6382.1|6376.1|6367.5|6361.5|428
1620655800000|2021-05-10 14:10:00|6377.2|6371.2|6388.1|6382.1|6389.6|6383.6|6368.9|6362.9|441
1620656100000|2021-05-10 14:15:00|6387.6|6381.6|6396.1|6390.1|6401.1|6395.1|6376.2|6370.2|338
1620656400000|2021-05-10 14:20:00|6396.6|6390.6|6393.1|6387.1|6400.1|6394.1|6388.6|6382.6|159
1620656700000|2021-05-10 14:25:00|6393.6|6387.6|6406|6400|6420.1|6414.1|6393.1|6387.1|276
1620657000000|2021-05-10 14:30:00|6406.1|6400.1|6394.5|6388.5|6406.5|6400.5|6388.5|6382.5|195
1620657300000|2021-05-10 14:35:00|6395|6389|6401.5|6395.5|6403|6397|6390.5|6384.5|191
1620657600000|2021-05-10 14:40:00|6402|6396|6391.5|6385.5|6406.5|6400.5|6388.5|6382.5|182
1620657900000|2021-05-10 14:45:00|6391|6385|6398|6392|6403|6397|6388|6382|185
1620658200000|2021-05-10 14:50:00|6398.5|6392.5|6397.5|6391.5|6403.5|6397.5|6388|6382|305
1620658500000|2021-05-10 14:55:00|6397|6391|6407.5|6401.5|6408.5|6402.5|6393|6387|309
1620658800000|2021-05-10 15:00:00|6412|6397|6428.5|6422.5|6439.4|6433.4|6408.5|6397|73507
1620659100000|2021-05-10 15:05:00|6428|6422|6394.1|6388.1|6430.2|6424.2|6393.7|6387.7|332
1620659400000|2021-05-10 15:10:00|6395.6|6389.6|6399.1|6393.1|6407.1|6401.1|6393.6|6387.6|156
1620659700000|2021-05-10 15:15:00|6398.6|6392.6|6406.1|6400.1|6406.1|6400.1|6398.6|6392.6|100
1620660000000|2021-05-10 15:20:00|6405.6|6399.6|6404.6|6398.6|6411.1|6405.1|6402.6|6396.6|138
1620660300000|2021-05-10 15:25:00|6404.1|6398.1|6423.1|6417.1|6423.6|6417.6|6401.6|6395.6|167
1620660600000|2021-05-10 15:30:00|6423.6|6417.6|6414.5|6408.5|6423.6|6417.6|6412|6406|190
1620660900000|2021-05-10 15:35:00|6414|6408|6408.3|6402.3|6415|6409|6406.8|6400.8|132
1620661200000|2021-05-10 15:40:00|6407.8|6401.8|6409.7|6403.7|6410.2|6404.2|6405.3|6399.3|227
1620661500000|2021-05-10 15:45:00|6409.2|6403.2|6413.1|6407.1|6421.9|6415.9|6409.2|6403.2|168
1620661800000|2021-05-10 15:50:00|6412.6|6406.6|6413.1|6407.1|6422.3|6416.3|6409.2|6403.2|209
1620662100000|2021-05-10 15:55:00|6412.6|6406.6|6413.6|6407.6|6421.9|6415.9|6407.7|6401.7|185
1620662400000|2021-05-10 16:00:00|6413.1|6407.1|6409.1|6403.1|6417|6411|6399.4|6393.4|167
1620662700000|2021-05-10 16:05:00|6408.6|6402.6|6401.3|6395.3|6413|6407|6399.3|6393.3|169
1620663000000|2021-05-10 16:10:00|6401.8|6395.8|6408.1|6402.1|6412.9|6406.9|6396.9|6390.9|160
1620663300000|2021-05-10 16:15:00|6408.6|6402.6|6404.2|6398.2|6410.5|6404.5|6400.8|6394.8|201
1620663600000|2021-05-10 16:20:00|6404.6|6398.6|6398.8|6392.8|6408.1|6402.1|6398.8|6392.8|125
1620663900000|2021-05-10 16:25:00|6398.3|6392.3|6393.9|6387.9|6401.2|6395.2|6392.4|6386.4|195
1620664200000|2021-05-10 16:30:00|6393.4|6387.4|6395.4|6389.4|6397.4|6391.4|6392.4|6386.4|151
1620664500000|2021-05-10 16:35:00|6395|6389|6400.9|6394.9|6402.4|6396.4|6392.9|6386.9|120
1620664800000|2021-05-10 16:40:00|6401.4|6395.4|6393.4|6387.4|6401.4|6395.4|6392.4|6386.4|173
1620665100000|2021-05-10 16:45:00|6394.4|6388.4|6394.8|6388.8|6396.3|6390.3|6393.3|6387.3|104
1620665400000|2021-05-10 16:50:00|6395.3|6389.3|6393.3|6387.3|6402.1|6396.1|6392.4|6386.4|232
1620665700000|2021-05-10 16:55:00|6392.9|6386.9|6393.3|6387.3|6397.2|6391.2|6392.3|6386.3|136
1620666000000|2021-05-10 17:00:00|6392.8|6386.8|6382.1|6376.1|6393.3|6387.3|6380.6|6374.6|201
1620666300000|2021-05-10 17:05:00|6381.6|6375.6|6381.1|6375.1|6383.1|6377.1|6378.7|6372.7|169
1620666600000|2021-05-10 17:10:00|6381.6|6375.6|6376.7|6370.7|6388.4|6382.4|6376.7|6370.7|131
1620666900000|2021-05-10 17:15:00|6377.2|6371.2|6359.7|6353.7|6380.1|6374.1|6354.3|6348.3|344
1620667200000|2021-05-10 17:20:00|6358.2|6352.2|6356.8|6350.8|6366.9|6360.9|6353.8|6347.8|236
1620667500000|2021-05-10 17:25:00|6357.3|6351.3|6362.1|6356.1|6362.6|6356.6|6353.3|6347.3|140
1620667800000|2021-05-10 17:30:00|6360.2|6354.2|6356.7|6350.7|6362.1|6356.1|6354.8|6348.8|258
1620668100000|2021-05-10 17:35:00|6356.2|6350.2|6351.8|6345.8|6360.6|6354.6|6348.9|6342.9|247
1620668400000|2021-05-10 17:40:00|6351.4|6345.4|6345.5|6339.5|6351.8|6345.8|6343.5|6337.5|309
1620668700000|2021-05-10 17:45:00|6346|6340|6357.2|6351.2|6358.2|6352.2|6342.6|6336.6|381
1620669000000|2021-05-10 17:50:00|6355.7|6349.7|6371.8|6365.8|6376.6|6370.6|6354.8|6348.8|336
1620669300000|2021-05-10 17:55:00|6375.7|6369.7|6364.5|6358.5|6377.6|6371.6|6361.5|6355.5|173
1620669600000|2021-05-10 18:00:00|6364|6358|6362.5|6356.5|6373.2|6367.2|6361.2|6355.2|277
1620669900000|2021-05-10 18:05:00|6363.9|6357.9|6364.5|6358.5|6368.8|6362.8|6360|6354|578
1620670200000|2021-05-10 18:10:00|6363.5|6357.5|6420|6414|6422.4|6416.4|6363.5|6357.5|1574
1620670500000|2021-05-10 18:15:00|6422.9|6416.9|6407.3|6401.3|6429.8|6423.8|6402.9|6396.9|495
1620691200000|2021-05-11 00:00:00|6395.1|6389.1|6383.7|6373.7|6395.1|6389.1|6376.2|6364.2|196
1620691500000|2021-05-11 00:05:00|6381.2|6375.2|6393.2|6387.2|6395.2|6387.2|6381.2|6371.7|45
1620691800000|2021-05-11 00:10:00|6396.2|6386.2|6412.7|6402.7|6412.7|6402.7|6393.7|6386.2|96
1620692100000|2021-05-11 00:15:00|6412.5|6402.5|6400.5|6394.5|6412.5|6404|6400|6394|57
1620692400000|2021-05-11 00:20:00|6400.4|6394.4|6388.7|6382.7|6400.4|6394.4|6384.2|6378.2|49
1620692700000|2021-05-11 00:25:00|6388.2|6382.2|6382.7|6376.7|6388.2|6382.2|6379.8|6373.8|23
1620693000000|2021-05-11 00:30:00|6383.2|6377.2|6378.2|6372.2|6383.7|6377.7|6377.6|6371.6|41
1620693300000|2021-05-11 00:35:00|6378.1|6372.1|6368.7|6358.7|6378.1|6372.1|6362.7|6356.7|62
1620693600000|2021-05-11 00:40:00|6367.1|6361.1|6363.6|6357.6|6367.7|6361.7|6363.6|6357.6|8
1620693900000|2021-05-11 00:45:00|6363.1|6357.1|6358.1|6352.1|6363.1|6357.1|6354.1|6347.6|39
1620694200000|2021-05-11 00:50:00|6357.6|6351.6|6349.7|6343.7|6358.1|6352.1|6349.2|6343.2|36
1620694500000|2021-05-11 00:55:00|6349.2|6343.2|6347.2|6341.2|6349.7|6343.7|6340.4|6334.4|80
1620694800000|2021-05-11 01:00:00|6347.3|6341.3|6326.7|6320.7|6347.3|6341.3|6326.2|6320.2|249
1620695100000|2021-05-11 01:05:00|6327.2|6321.2|6336.5|6330.5|6343.4|6336.4|6326.7|6320.7|117
1620695400000|2021-05-11 01:10:00|6337|6331|6345.8|6339.8|6345.8|6339.8|6336|6330|39
1620695700000|2021-05-11 01:15:00|6347.2|6341.2|6360|6354|6360.1|6354.1|6343.8|6337.8|48
1620696000000|2021-05-11 01:20:00|6360.5|6354.5|6363.5|6357.5|6364.5|6358.5|6360.5|6354.5|40
1620696300000|2021-05-11 01:25:00|6363.1|6357.1|6349.6|6343.6|6363.1|6357.1|6347.2|6341.2|26
1620696600000|2021-05-11 01:30:00|6349.5|6343.5|6344.7|6338.7|6349.6|6343.6|6338.9|6332.9|63
1620696900000|2021-05-11 01:35:00|6344.2|6338.2|6343.7|6337.7|6344.2|6338.2|6342.7|6336.7|8
1620697200000|2021-05-11 01:40:00|6343.2|6337.2|6342.3|6336.3|6343.2|6337.2|6341.8|6335.8|21
1620697500000|2021-05-11 01:45:00|6341.8|6335.8|6341.7|6335.7|6342.7|6336.7|6341.7|6335.7|10
1620697800000|2021-05-11 01:50:00|6341.3|6335.3|6341.2|6335.2|6341.3|6335.3|6341.2|6335.2|12
1620698100000|2021-05-11 01:55:00|6340.7|6334.7|6330.5|6324.5|6341.2|6335.2|6330.5|6324.5|65
1620698400000|2021-05-11 02:00:00|6328.5|6322.5|6329.5|6323.5|6332.9|6326.9|6327.5|6321.5|38
1620698700000|2021-05-11 02:05:00|6330|6324|6332.9|6326.9|6333.4|6327.4|6328|6322|45
1620699000000|2021-05-11 02:10:00|6331.9|6325.9|6338.2|6332.2|6338.2|6332.2|6331.9|6325.9|21
1620699300000|2021-05-11 02:15:00|6338.7|6332.7|6337.3|6331.3|6338.7|6332.7|6335.8|6329.8|15
1620699600000|2021-05-11 02:20:00|6337.8|6331.8|6339.7|6333.7|6340.2|6334.2|6336.8|6330.8|14
1620699900000|2021-05-11 02:25:00|6340.6|6334.6|6342.1|6336.1|6342.1|6336.1|6339.7|6333.7|45
1620700200000|2021-05-11 02:30:00|6342.6|6336.6|6338.7|6332.7|6342.6|6336.6|6335.7|6329.7|61
1620700500000|2021-05-11 02:35:00|6339.2|6333.2|6342.1|6336.1|6342.1|6336.1|6337.8|6331.8|31
1620700800000|2021-05-11 02:40:00|6342.6|6336.6|6340.7|6330.7|6345.5|6339.5|6335.7|6329.7|67
1620701100000|2021-05-11 02:45:00|6339.2|6333.2|6348.9|6342.9|6349.9|6343.9|6339.2|6331.2|34
1620701400000|2021-05-11 02:50:00|6348.4|6342.4|6346|6340|6348.4|6342.4|6345|6339|23
1620701700000|2021-05-11 02:55:00|6346.5|6340.5|6342|6336|6346.5|6340.5|6341.5|6335.5|49
1620702000000|2021-05-11 03:00:00|6338.6|6332.6|6345|6339|6345|6339|6337.7|6331.7|25
1620702300000|2021-05-11 03:05:00|6346|6340|6356.3|6350.3|6357.8|6351.8|6344.5|6338.5|34
1620702600000|2021-05-11 03:10:00|6356.2|6350.2|6363.2|6357.2|6363.2|6357.2|6354.8|6348.8|18
1620702900000|2021-05-11 03:15:00|6363.3|6357.3|6364.2|6358.2|6366.7|6360.7|6360.2|6354.2|66
1620703200000|2021-05-11 03:20:00|6364.3|6358.3|6358.2|6352.2|6364.3|6358.3|6355.2|6349.2|60
1620703500000|2021-05-11 03:25:00|6358.7|6352.7|6364.7|6358.7|6366.2|6360.2|6358.7|6352.7|52
1620703800000|2021-05-11 03:30:00|6363.2|6357.2|6362.7|6356.7|6364.2|6358.2|6361.2|6355.2|14
1620704100000|2021-05-11 03:35:00|6362.2|6356.2|6354.7|6348.7|6364.7|6358.7|6354.7|6348.7|21
1620704400000|2021-05-11 03:40:00|6354.2|6348.2|6358.2|6352.2|6358.2|6352.2|6354.2|6348.2|17
1620704700000|2021-05-11 03:45:00|6358.7|6352.7|6357.2|6351.2|6360.1|6354.1|6356.2|6350.2|17
1620705000000|2021-05-11 03:50:00|6357.7|6351.7|6357.1|6351.1|6360.6|6354.6|6356.2|6350.2|16
1620705300000|2021-05-11 03:55:00|6356.1|6350.1|6359.1|6353.1|6359.6|6353.6|6356.1|6350.1|11
1620705600000|2021-05-11 04:00:00|6359.6|6353.6|6349.7|6343.7|6359.6|6353.6|6349.2|6343.2|38
1620705900000|2021-05-11 04:05:00|6347.2|6341.2|6346.3|6340.3|6347.2|6341.2|6343.3|6337.3|75
1620706200000|2021-05-11 04:10:00|6345.8|6339.8|6349.2|6343.2|6349.2|6343.2|6345.3|6339.3|14
1620706500000|2021-05-11 04:15:00|6348.7|6342.7|6347.2|6341.2|6350.6|6344.6|6345.8|6339.8|13
1620706800000|2021-05-11 04:20:00|6346.7|6340.7|6345.2|6339.2|6347.2|6341.2|6343.8|6337.8|36
1620707100000|2021-05-11 04:25:00|6344.7|6338.7|6348.6|6342.6|6348.6|6342.6|6344.3|6338.3|5
1620707400000|2021-05-11 04:30:00|6349.1|6343.1|6346.2|6340.2|6350.1|6344.1|6345.7|6339.7|15
1620707700000|2021-05-11 04:35:00|6346.7|6340.7|6346.2|6340.2|6346.7|6340.7|6344.2|6338.2|7
1620708000000|2021-05-11 04:40:00|6346.7|6340.7|6344.7|6338.7|6347.6|6341.6|6343.3|6337.3|7
1620708300000|2021-05-11 04:45:00|6344.2|6338.2|6343.2|6337.2|6346.7|6340.7|6343.2|6337.2|21
1620708600000|2021-05-11 04:50:00|6339.8|6333.8|6338.3|6332.3|6340.3|6334.3|6337.4|6331.4|23
1620708900000|2021-05-11 04:55:00|6337.8|6331.8|6336.3|6330.3|6337.8|6331.8|6332.5|6326.5|38
1620709200000|2021-05-11 05:00:00|6336.8|6330.8|6336.8|6330.8|6337.3|6331.3|6335.8|6329.8|8
1620709500000|2021-05-11 05:05:00|6337.3|6331.3|6337.8|6331.8|6342.7|6336.7|6337.3|6331.3|13
1620709800000|2021-05-11 05:10:00|6339.7|6333.7|6346.6|6340.6|6347.6|6341.6|6339.7|6333.7|13
1620710100000|2021-05-11 05:15:00|6346.1|6340.1|6351|6345|6355.9|6349.9|6345.1|6339.1|24
1620710400000|2021-05-11 05:20:00|6350|6344|6352.4|6346.4|6355.4|6349.4|6349.5|6343.5|9
1620710700000|2021-05-11 05:25:00|6351.9|6345.9|6349|6343|6351.9|6345.9|6349|6343|8
1620711000000|2021-05-11 05:30:00|6353.4|6347.4|6359.9|6353.9|6366.9|6360.9|6353.4|6347.4|73
1620711300000|2021-05-11 05:35:00|6362.4|6356.4|6359.9|6353.9|6369.4|6363.4|6358.9|6352.9|42
1620711600000|2021-05-11 05:40:00|6360.3|6354.3|6358.8|6352.8|6366.9|6360.9|6358.8|6352.8|18
1620711900000|2021-05-11 05:45:00|6358.3|6352.3|6363.3|6357.3|6363.8|6357.8|6357.8|6351.8|7
1620712200000|2021-05-11 05:50:00|6363.8|6357.8|6361.8|6355.8|6365.4|6359.4|6360.3|6354.3|8
1620712500000|2021-05-11 05:55:00|6362.3|6356.3|6363.3|6357.3|6369.8|6363.8|6362.3|6356.3|48
1620712800000|2021-05-11 06:00:00|6363.8|6357.8|6371.3|6365.3|6374.8|6366.3|6360.3|6354.3|25
1620713100000|2021-05-11 06:05:00|6371.8|6365.8|6370.3|6364.3|6374.8|6366.3|6366.3|6360.3|24
1620713400000|2021-05-11 06:10:00|6369.8|6363.8|6353.3|6347.3|6370.8|6364.8|6352.8|6346.8|74
1620713700000|2021-05-11 06:15:00|6353.7|6347.7|6361.3|6355.3|6363.8|6355.8|6353.7|6347.7|27
1620714000000|2021-05-11 06:20:00|6361.7|6355.7|6366.7|6360.7|6368.7|6362.7|6360.8|6354.8|20
1620714300000|2021-05-11 06:25:00|6364.7|6358.7|6360.2|6354.2|6365.2|6359.2|6360.2|6354.2|12
1620714600000|2021-05-11 06:30:00|6359.7|6353.7|6360.2|6354.2|6361.7|6355.7|6353.2|6347.2|21
1620714900000|2021-05-11 06:35:00|6359.7|6353.7|6366.2|6360.2|6371.7|6365.7|6359.2|6353.2|15
1620715200000|2021-05-11 06:40:00|6365.7|6359.7|6368.7|6362.7|6368.7|6362.7|6361.2|6355.2|24
1620715500000|2021-05-11 06:45:00|6369.7|6363.7|6364.7|6358.7|6369.7|6363.7|6359.6|6352.2|49
1620715800000|2021-05-11 06:50:00|6366.2|6360.2|6364.7|6358.7|6371.2|6365.2|6360.8|6354.8|24
1620716100000|2021-05-11 06:55:00|6364.2|6358.2|6355.1|6349.1|6364.2|6358.2|6355.1|6349.1|16
1620716400000|2021-05-11 07:00:00|6354.7|6348.7|6347.3|6341.3|6355.1|6349.1|6345.8|6339.8|38
1620716700000|2021-05-11 07:05:00|6346.8|6340.8|6340.9|6334.9|6349.8|6340.8|6337|6331|28
1620717000000|2021-05-11 07:10:00|6340.4|6334.4|6343.8|6337.8|6343.8|6337.8|6337|6331|35
1620717300000|2021-05-11 07:15:00|6344.8|6338.8|6337.9|6331.9|6344.8|6338.8|6334|6328|56
1620717600000|2021-05-11 07:20:00|6337.4|6331.4|6343.3|6337.3|6343.3|6337.3|6336.9|6330.9|22
1620717900000|2021-05-11 07:25:00|6342.8|6336.8|6343.8|6337.8|6343.8|6337.8|6340.8|6334.8|8
1620718200000|2021-05-11 07:30:00|6343.3|6337.3|6336.4|6330.4|6343.3|6337.3|6335.4|6328.9|32
1620718500000|2021-05-11 07:35:00|6336.3|6330.3|6334.4|6328.4|6336.9|6330.9|6332|6326|21
1620718800000|2021-05-11 07:40:00|6334|6328|6335.9|6329.9|6338.8|6332.8|6333.4|6327.4|26
1620719100000|2021-05-11 07:45:00|6335.4|6329.4|6331|6325|6335.4|6329.4|6331|6325|11
1620719400000|2021-05-11 07:50:00|6331.5|6325.5|6331.9|6325.9|6333.4|6327.4|6330|6324|30
1620719700000|2021-05-11 07:55:00|6332.4|6326.4|6338.8|6332.8|6338.8|6332.8|6330|6324|48
1620720000000|2021-05-11 08:00:00|6338.3|6332.3|6332.4|6326.4|6342.8|6336.7|6331.9|6325.8|51
1620720300000|2021-05-11 08:05:00|6331.9|6325.9|6336.8|6330.8|6337.3|6331.3|6331.4|6325.4|21
1620720600000|2021-05-11 08:10:00|6337.3|6331.3|6340.7|6334.7|6344.6|6338.6|6337.3|6331.3|23
1620720900000|2021-05-11 08:15:00|6341.2|6335.2|6339.7|6333.7|6341.2|6335.2|6334.8|6328.8|82
1620721200000|2021-05-11 08:20:00|6342.7|6336.7|6357.9|6351.9|6357.9|6351.9|6341.2|6335.2|35
1620721500000|2021-05-11 08:25:00|6356.9|6350.9|6363.9|6357.9|6367.4|6361.4|6356.4|6350.4|65
1620721800000|2021-05-11 08:30:00|6363.4|6357.4|6352.4|6346.4|6363.4|6357.4|6349.5|6343.5|66
1620722100000|2021-05-11 08:35:00|6352.9|6346.9|6349.9|6343.9|6358.4|6351.4|6349.9|6343.9|63
1620722400000|2021-05-11 08:40:00|6348.9|6342.9|6352.4|6346.4|6354.9|6348.9|6348.9|6342.9|22
1620722700000|2021-05-11 08:45:00|6352.9|6346.9|6348|6342|6353.4|6347.4|6347.5|6341.5|13
1620723000000|2021-05-11 08:50:00|6349.4|6343.4|6352.3|6346.3|6353.3|6347.3|6348.9|6342.9|23
1620723300000|2021-05-11 08:55:00|6352.8|6346.8|6352.3|6346.3|6357.4|6351.4|6351.3|6345.3|21
1620723600000|2021-05-11 09:00:00|6352.4|6346.4|6361.3|6355.3|6361.3|6355.3|6351.8|6345.8|25
1620723900000|2021-05-11 09:05:00|6361.8|6355.8|6365.3|6359.3|6365.3|6359.3|6360.8|6354.8|13
1620724200000|2021-05-11 09:10:00|6365.8|6359.8|6368.3|6362.3|6372.3|6366.3|6365.8|6359.8|105
1620724500000|2021-05-11 09:15:00|6367.8|6361.8|6370.8|6364.8|6372.3|6366.3|6366.3|6360.3|26
1620724800000|2021-05-11 09:20:00|6371.3|6365.3|6365.8|6359.8|6371.8|6365.8|6365.8|6359.8|17
1620725100000|2021-05-11 09:25:00|6363.8|6357.8|6356.3|6350.3|6363.8|6357.8|6354.8|6348.8|24
1620725400000|2021-05-11 09:30:00|6355.8|6349.8|6360.2|6354.2|6360.2|6354.2|6354.7|6348.7|29
1620725700000|2021-05-11 09:35:00|6359.8|6353.8|6360.7|6354.7|6360.7|6354.7|6359.2|6353.2|5
1620726000000|2021-05-11 09:40:00|6360.2|6354.2|6353.2|6347.2|6360.7|6354.7|6351.2|6345.2|29
1620726300000|2021-05-11 09:45:00|6351.7|6345.7|6350.7|6344.7|6353.2|6347.2|6349.7|6343.7|23
1620726600000|2021-05-11 09:50:00|6351.2|6345.2|6345.3|6339.3|6351.8|6345.8|6342.9|6336.9|22
1620726900000|2021-05-11 09:55:00|6345.8|6339.8|6348.3|6342.3|6351.2|6345.2|6344.8|6338.8|15
1620727200000|2021-05-11 10:00:00|6347.8|6341.8|6353.2|6347.2|6354.7|6348.7|6347.8|6341.8|21
1620727500000|2021-05-11 10:05:00|6352.7|6346.7|6356.6|6350.6|6356.7|6350.7|6348.7|6342.7|39
1620727800000|2021-05-11 10:10:00|6356.7|6350.7|6363.6|6357.6|6363.6|6357.6|6355.6|6349.6|42
1620728100000|2021-05-11 10:15:00|6364.6|6358.6|6368.1|6362.1|6372.1|6366.1|6363.6|6356.6|63
1620728400000|2021-05-11 10:20:00|6367.6|6361.6|6368.6|6362.6|6371.1|6365.1|6364.1|6358.1|34
1620728700000|2021-05-11 10:25:00|6368.1|6362.1|6357.6|6351.6|6368.6|6362.6|6357.6|6351.6|14
1620729000000|2021-05-11 10:30:00|6357.1|6351.1|6357.1|6351.1|6359.1|6353.1|6355.1|6349.1|6
1620729300000|2021-05-11 10:35:00|6356.6|6350.6|6355.6|6349.6|6357.1|6351.1|6355.6|6349.6|6
1620729600000|2021-05-11 10:40:00|6356|6350|6358.6|6352.6|6358.6|6352.6|6353.1|6347.1|44
1620729900000|2021-05-11 10:45:00|6358.1|6352.1|6363.5|6357.5|6367.1|6361.1|6358.1|6352.1|39
1620730200000|2021-05-11 10:50:00|6363.6|6357.6|6368|6362|6370.6|6364.6|6363.5|6357.5|38
1620730500000|2021-05-11 10:55:00|6368.5|6362.5|6366|6360|6369|6363|6364|6358|10
1620730800000|2021-05-11 11:00:00|6365.5|6359.5|6367.5|6361.5|6367.5|6361.5|6363.5|6357.5|21
1620731100000|2021-05-11 11:05:00|6367|6361|6369|6363|6370.5|6364.5|6367|6361|31
1620731400000|2021-05-11 11:10:00|6368.5|6362.5|6377.5|6371.5|6377.5|6371.5|6368.5|6362.5|44
1620731700000|2021-05-11 11:15:00|6378|6372|6375|6369|6379|6373|6370|6364|52
1620732000000|2021-05-11 11:20:00|6375.4|6369.4|6379.7|6373.7|6380.2|6374.2|6370|6364|42
1620732300000|2021-05-11 11:25:00|6380.7|6374.7|6386|6380|6391.9|6385.9|6379.7|6373.7|132
1620732600000|2021-05-11 11:30:00|6385.6|6379.6|6384|6378|6389.5|6383.5|6383.1|6376.6|53
1620732900000|2021-05-11 11:35:00|6384.1|6378.1|6377.2|6371.2|6384.5|6378.5|6376.7|6370.7|40
1620733200000|2021-05-11 11:40:00|6374.2|6368.2|6370.3|6364.3|6374.2|6368.2|6369.8|6363.8|35
1620733500000|2021-05-11 11:45:00|6370.8|6364.8|6367.8|6361.8|6375.3|6367.2|6367.3|6360.3|38
1620733800000|2021-05-11 11:50:00|6368.3|6362.3|6371.7|6365.7|6371.7|6365.7|6367.8|6361.8|10
1620734100000|2021-05-11 11:55:00|6372.7|6366.7|6370.2|6364.2|6375.6|6369.6|6369.7|6363.7|15
1620734400000|2021-05-11 12:00:00|6369.2|6363.2|6373.2|6367.2|6374.1|6368.1|6368.8|6362.8|18
1620734700000|2021-05-11 12:05:00|6373.1|6367.1|6374.6|6368.6|6374.6|6368.6|6369.2|6363.2|38
1620735000000|2021-05-11 12:10:00|6375.6|6369.6|6380.5|6374.5|6381.5|6375.5|6373.6|6367.6|38
1620735300000|2021-05-11 12:15:00|6380|6374|6376.6|6370.6|6382.4|6376.4|6376.6|6370.6|47
1620735600000|2021-05-11 12:20:00|6375.6|6369.6|6373.6|6363.6|6378.5|6372.5|6370.1|6363.6|75
1620735900000|2021-05-11 12:25:00|6372.6|6366.6|6383.8|6377.8|6392.3|6385.2|6372.6|6366.6|45
1620736200000|2021-05-11 12:30:00|6383.4|6377.4|6383.9|6377.9|6389.2|6383.2|6377.5|6371.5|61
1620736500000|2021-05-11 12:35:00|6382.9|6376.9|6372.5|6366.5|6384.3|6378.3|6371.6|6365.6|92
1620736800000|2021-05-11 12:40:00|6369.6|6363.6|6374|6368|6374.5|6368.5|6368.6|6362.6|126
1620739800000|2021-05-11 13:30:00|6382.1|6376.1|6436.6|6430.6|6445.4|6439.4|6372.8|6366.8|1201
1620740100000|2021-05-11 13:35:00|6438.1|6432.1|6415|6409|6438.1|6432.1|6405.2|6399.2|663
1620740400000|2021-05-11 13:40:00|6414|6408|6446.9|6440.9|6449.3|6443.3|6406.1|6400.1|972
1620740700000|2021-05-11 13:45:00|6447.3|6441.3|6481.7|6475.7|6482.6|6476.6|6446.8|6440.8|987
1620741000000|2021-05-11 13:50:00|6481.2|6475.2|6494.9|6488.9|6500.8|6494.8|6477.2|6471.2|873
1620741300000|2021-05-11 13:55:00|6495.4|6489.4|6511.5|6505.5|6511.5|6505.5|6495.4|6489.4|1024
1620741600000|2021-05-11 14:00:00|6514|6508|6511|6505|6524.8|6518.8|6505.7|6499.7|590
1620741900000|2021-05-11 14:05:00|6510.1|6504.1|6524.8|6518.8|6535.6|6529.6|6502.7|6496.7|554
1620742200000|2021-05-11 14:10:00|6525.2|6519.2|6516.4|6510.4|6533.6|6527.6|6516.4|6510.4|397
1620742500000|2021-05-11 14:15:00|6517.9|6511.9|6533.6|6527.6|6533.6|6527.6|6506.6|6500.6|377
1620742800000|2021-05-11 14:20:00|6533.5|6527.5|6531.6|6525.6|6540.9|6534.9|6522.3|6516.3|423
1620743100000|2021-05-11 14:25:00|6531.1|6525.1|6512.2|6506.2|6531.6|6525.6|6509.8|6503.8|323
1620743400000|2021-05-11 14:30:00|6512.7|6506.7|6494|6488|6512.7|6506.7|6491.1|6485.1|588
1620743700000|2021-05-11 14:35:00|6494.5|6488.5|6486.7|6480.7|6494.5|6488.5|6476.8|6470.8|406
1620744000000|2021-05-11 14:40:00|6486.2|6480.2|6480.8|6474.8|6492.1|6486.1|6476.3|6470.3|220
1620744300000|2021-05-11 14:45:00|6479.8|6473.8|6456.2|6450.2|6483.2|6477.2|6451.3|6445.3|410
1620744600000|2021-05-11 14:50:00|6455.7|6449.7|6483.7|6477.7|6488.6|6482.6|6455.7|6449.7|292
1620744900000|2021-05-11 14:55:00|6483.2|6477.2|6462.1|6456.1|6486.7|6480.7|6461.6|6455.6|216
1620745200000|2021-05-11 15:00:00|6462.6|6456.6|6452.3|6446.3|6464|6458|6442.5|6436.5|233
1620745500000|2021-05-11 15:05:00|6451.8|6445.8|6458.1|6452.1|6467.5|6461.5|6449.8|6443.8|223
1620745800000|2021-05-11 15:10:00|6457.7|6451.7|6494|6488|6495.9|6489.9|6456.2|6450.2|287
1620746100000|2021-05-11 15:15:00|6492|6486|6489.5|6483.5|6492|6486|6477.7|6471.7|257
1620746400000|2021-05-11 15:20:00|6490|6484|6476.3|6470.3|6495.9|6489.9|6472.8|6466.8|317
1620746700000|2021-05-11 15:25:00|6477.2|6471.2|6466.9|6460.9|6488|6482|6465.9|6459.9|172
1620747000000|2021-05-11 15:30:00|6467.4|6461.4|6473.3|6467.3|6480.6|6474.6|6463|6457|286
1620747300000|2021-05-11 15:35:00|6473.8|6467.8|6486.5|6480.5|6489.9|6483.9|6472.3|6466.3|133
1620747600000|2021-05-11 15:40:00|6485.6|6479.6|6485|6479|6485.6|6479.6|6468.8|6462.8|132
1620747900000|2021-05-11 15:45:00|6483.1|6477.1|6477.2|6471.2|6487|6481|6477.2|6471.2|102
1620748200000|2021-05-11 15:50:00|6478.1|6472.1|6484.5|6478.5|6485.5|6479.5|6472.7|6466.7|91
1620748500000|2021-05-11 15:55:00|6484|6478|6487.4|6481.4|6492.4|6486.4|6482.6|6476.6|116
1620748800000|2021-05-11 16:00:00|6486.9|6480.9|6490.4|6484.4|6492.4|6486.4|6484|6478|129
1620749100000|2021-05-11 16:05:00|6491.4|6485.4|6493.8|6487.8|6500.7|6494.7|6490.9|6484.9|135
1620749400000|2021-05-11 16:10:00|6493.3|6487.3|6490.8|6484.8|6497.2|6491.2|6490.4|6484.4|100
1620749700000|2021-05-11 16:15:00|6493.8|6487.8|6492.3|6486.3|6494.3|6488.3|6488.4|6482.4|83
1620750000000|2021-05-11 16:20:00|6491.8|6485.8|6500.2|6494.2|6500.6|6494.6|6490.8|6484.8|149
1620750300000|2021-05-11 16:25:00|6499.7|6493.7|6506|6500|6507|6501|6499.7|6493.7|226
1620750600000|2021-05-11 16:30:00|6505.5|6499.5|6516.8|6510.8|6518.3|6512.3|6502.6|6496.6|200
1620750900000|2021-05-11 16:35:00|6516.3|6510.3|6511.9|6505.9|6516.8|6510.8|6511.4|6505.4|166
1620751200000|2021-05-11 16:40:00|6512.4|6506.4|6511.9|6505.9|6513.9|6507.9|6511.4|6505.4|554
1620751500000|2021-05-11 16:45:00|6512.4|6506.4|6513.8|6507.8|6517.8|6511.8|6511.9|6505.9|273
1620751800000|2021-05-11 16:50:00|6514.3|6508.3|6511.9|6505.9|6515.3|6509.3|6511.4|6505.4|201
1620752100000|2021-05-11 16:55:00|6512.3|6506.3|6515.3|6509.3|6516.8|6510.8|6508.4|6502.4|249
1620752400000|2021-05-11 17:00:00|6514.8|6508.8|6515.8|6509.8|6516.7|6510.7|6511.4|6505.4|114
1620752700000|2021-05-11 17:05:00|6516.2|6510.2|6523.1|6517.1|6525.1|6519.1|6510.8|6504.8|151
1620753000000|2021-05-11 17:10:00|6523.6|6517.6|6524.6|6518.6|6534.9|6528.9|6522.1|6516.1|229
1620753300000|2021-05-11 17:15:00|6525.1|6519.1|6522.3|6516.3|6528.5|6522.5|6518.2|6512.2|386
1620753600000|2021-05-11 17:20:00|6522.7|6516.7|6505.5|6499.5|6522.7|6516.7|6504.6|6498.6|301
1620753900000|2021-05-11 17:25:00|6505.1|6499.1|6514.4|6508.4|6514.4|6508.4|6504.5|6498.5|221
1620754200000|2021-05-11 17:30:00|6513.9|6507.9|6515.3|6509.3|6515.3|6509.3|6511.4|6505.4|173
1620754500000|2021-05-11 17:35:00|6514.9|6508.9|6511.4|6505.4|6519.3|6513.3|6509.4|6503.4|146
1620754800000|2021-05-11 17:40:00|6510.9|6504.9|6534.5|6528.5|6535.4|6529.4|6507.5|6501.5|175
1620755100000|2021-05-11 17:45:00|6535|6529|6519.2|6513.2|6535|6529|6517.7|6511.7|184
1620755400000|2021-05-11 17:50:00|6519.7|6513.7|6515.3|6509.3|6523.2|6517.2|6513.3|6507.3|146
1620755700000|2021-05-11 17:55:00|6514.8|6508.8|6515.3|6509.3|6517.2|6511.2|6507.9|6501.9|290
1620756000000|2021-05-11 18:00:00|6515.7|6509.7|6516.2|6510.2|6520.2|6514.2|6510.8|6504.8|358
1620756300000|2021-05-11 18:05:00|6516.7|6510.7|6515.2|6509.2|6520.2|6514.2|6510.8|6504.8|417
1620756600000|2021-05-11 18:10:00|6515.3|6509.3|6491.2|6485.2|6517.7|6511.7|6488.2|6482.2|1862
1620756900000|2021-05-11 18:15:00|6491.6|6485.6|6499|6493|6503.9|6497.9|6478.9|6472.9|804
1620781500000|2021-05-12 01:05:00|6534.6|6528.6|6547.6|6541.6|6547.6|6541.6|6534.6|6528.6|39
1620781800000|2021-05-12 01:10:00|6548.1|6542.1|6539.6|6533.6|6548.1|6542.1|6539.6|6533.6|23
1620782100000|2021-05-12 01:15:00|6540.6|6534.6|6544.5|6538.5|6544.8|6538.8|6534.9|6528.9|33
1620782400000|2021-05-12 01:20:00|6539.4|6533.4|6544.4|6538.4|6548.7|6542.7|6537.5|6531.5|49
1620782700000|2021-05-12 01:25:00|6543.5|6537.5|6546.4|6540.4|6546.9|6540.9|6542|6536|33
1620783000000|2021-05-12 01:30:00|6546.5|6540.5|6573.4|6567.4|6573.4|6567.4|6546.1|6540.1|176
1620783300000|2021-05-12 01:35:00|6573.6|6567.6|6569.3|6563.3|6581|6575|6567.8|6561.8|119
1620783600000|2021-05-12 01:40:00|6569.2|6563.2|6570.2|6564.2|6574.1|6568.1|6567.3|6561.3|104
1620783900000|2021-05-12 01:45:00|6570.7|6564.7|6572.6|6566.6|6573.6|6567.6|6568.7|6562.7|60
1620784200000|2021-05-12 01:50:00|6573.1|6567.1|6573.6|6567.6|6577.1|6571.1|6567.7|6561.7|108
1620784500000|2021-05-12 01:55:00|6574.1|6568.1|6577.5|6571.5|6579|6573|6571.1|6565.1|115
1620784800000|2021-05-12 02:00:00|6577|6571|6578|6572|6582|6576|6570.2|6564.2|114
1620785100000|2021-05-12 02:05:00|6577|6571|6580.4|6574.4|6583.4|6577.4|6574.6|6568.6|42
1620785400000|2021-05-12 02:10:00|6580|6574|6575.5|6569.5|6581.4|6575.4|6575|6569|48
1620785700000|2021-05-12 02:15:00|6573.5|6567.5|6569.1|6563.1|6574.5|6568.5|6561.7|6555.7|58
1620786000000|2021-05-12 02:20:00|6568.6|6562.6|6571|6565|6571|6565|6567.1|6561.1|14
1620786300000|2021-05-12 02:25:00|6571.5|6565.5|6568.6|6562.6|6572|6566|6568.6|6562.6|11
1620786600000|2021-05-12 02:30:00|6568.5|6562.5|6561.6|6555.6|6570.5|6564.5|6560.6|6554.6|32
1620786900000|2021-05-12 02:35:00|6562.1|6556.1|6560.6|6554.6|6562.6|6556.6|6556.2|6550.2|35
1620787200000|2021-05-12 02:40:00|6560.1|6554.1|6561.6|6555.6|6563.1|6557.1|6560.1|6554.1|10
1620787500000|2021-05-12 02:45:00|6561.1|6555.1|6563|6557|6565.5|6559.5|6561.1|6555.1|16
1620787800000|2021-05-12 02:50:00|6562.5|6556.5|6563.5|6557.5|6565|6559|6562.5|6556.5|3
1620788100000|2021-05-12 02:55:00|6563|6557|6561.5|6555.5|6563.5|6557.5|6555.6|6549.6|67
1620788400000|2021-05-12 03:00:00|6561|6555|6567.9|6561.9|6568.4|6562.4|6560|6554|20
1620788700000|2021-05-12 03:05:00|6570.9|6564.9|6578.7|6572.7|6578.7|6572.7|6570.9|6564.9|53
1620789000000|2021-05-12 03:10:00|6578.2|6572.2|6583.6|6577.6|6588.6|6582.6|6578.2|6572.2|57
1620789300000|2021-05-12 03:15:00|6583.2|6577.2|6581.1|6575.1|6583.6|6577.6|6576.2|6570.2|41
1620789600000|2021-05-12 03:20:00|6581.6|6575.6|6571.8|6565.8|6585.1|6579.1|6571.8|6565.8|43
1620789900000|2021-05-12 03:25:00|6572.3|6566.3|6576.2|6570.2|6578.6|6572.6|6572.3|6566.3|20
1620790200000|2021-05-12 03:30:00|6577.2|6571.2|6573.2|6567.2|6577.6|6571.6|6573.2|6567.2|28
1620790500000|2021-05-12 03:35:00|6574.7|6568.7|6571.2|6565.2|6575.2|6569.2|6568.2|6562.2|29
1620790800000|2021-05-12 03:40:00|6570.7|6564.7|6575.1|6569.1|6575.6|6569.6|6568.8|6562.8|27
1620791100000|2021-05-12 03:45:00|6575.6|6569.6|6574.6|6568.6|6577.6|6571.6|6574.6|6567.6|8
1620791400000|2021-05-12 03:50:00|6574.1|6568.1|6569.2|6563.2|6575.1|6569.1|6568.2|6562.2|44
1620791700000|2021-05-12 03:55:00|6568.7|6562.7|6564.7|6558.7|6568.7|6562.7|6563.7|6557.7|37
1620792000000|2021-05-12 04:00:00|6564.2|6558.2|6565.7|6559.7|6567.6|6561.6|6564.2|6558.2|11
1620792300000|2021-05-12 04:05:00|6566.2|6560.2|6565.6|6559.6|6566.6|6560.6|6564.7|6558.7|4
1620792600000|2021-05-12 04:10:00|6566.6|6560.6|6567.6|6561.6|6569.1|6563.1|6566.6|6560.6|15
1620792900000|2021-05-12 04:15:00|6568.6|6562.6|6577.4|6571.4|6579.4|6573.4|6568.6|6562.6|38
1620793200000|2021-05-12 04:20:00|6576.9|6570.9|6576.9|6570.9|6578.9|6572.9|6576.9|6570.9|31
1620793500000|2021-05-12 04:25:00|6577.4|6571.4|6573.9|6567.9|6577.4|6571.4|6573.5|6567.5|7
1620793800000|2021-05-12 04:30:00|6572|6566|6572.4|6566.4|6572.9|6566.9|6568.5|6562.5|31
1620794100000|2021-05-12 04:35:00|6572|6566|6575.9|6569.9|6575.9|6569.9|6571.9|6565.9|16
1620794400000|2021-05-12 04:40:00|6576.4|6570.4|6577.3|6571.3|6577.3|6571.3|6575.4|6569.4|2
1620794700000|2021-05-12 04:45:00|6577.8|6571.8|6582.7|6576.7|6583.7|6577.7|6575.8|6569.8|38
1620795000000|2021-05-12 04:50:00|6583.2|6577.2|6585.2|6579.2|6586.7|6580.7|6582.2|6576.2|44
1620795300000|2021-05-12 04:55:00|6584.7|6578.7|6583.2|6577.2|6586.2|6580.2|6583.2|6577.2|8
1620795600000|2021-05-12 05:00:00|6584.7|6578.7|6587.7|6581.7|6587.7|6581.7|6584.7|6578.7|21
1620795900000|2021-05-12 05:05:00|6587.2|6581.2|6598.1|6592.1|6599.1|6593.1|6586.7|6580.7|92
1620796200000|2021-05-12 05:10:00|6597.6|6591.6|6596.2|6590.2|6599.6|6593.6|6594.7|6588.7|25
1620796500000|2021-05-12 05:15:00|6595.7|6589.7|6589.7|6583.7|6596.6|6590.6|6588.7|6582.7|52
1620796800000|2021-05-12 05:20:00|6590.7|6584.7|6593.7|6587.7|6595.6|6589.6|6589.7|6583.7|17
1620797100000|2021-05-12 05:25:00|6593.6|6587.6|6595.6|6589.6|6597.6|6591.6|6592.2|6586.2|17
1620797400000|2021-05-12 05:30:00|6597.1|6591.1|6601|6595|6602.5|6596.5|6597.1|6591.1|25
1620797700000|2021-05-12 05:35:00|6602|6596|6603.5|6597.5|6604|6598|6601|6595|80
1620798000000|2021-05-12 05:40:00|6602.1|6596.1|6609.4|6603.4|6610.4|6604.4|6602|6596|40
1620798300000|2021-05-12 05:45:00|6608.9|6602.9|6604.4|6598.4|6608.9|6602.9|6602.9|6596.9|22
1620798600000|2021-05-12 05:50:00|6604.9|6598.9|6604.9|6598.9|6607.4|6601.4|6604.4|6598.4|27
1620798900000|2021-05-12 05:55:00|6605.4|6599.4|6610.3|6604.3|6610.3|6604.3|6603.9|6597.9|102
1620799200000|2021-05-12 06:00:00|6609.9|6603.9|6610.8|6604.8|6612.8|6606.8|6606.8|6600.8|109
1620799500000|2021-05-12 06:05:00|6611.3|6605.3|6616.7|6610.7|6621.7|6615.7|6610.8|6604.8|70
1620799800000|2021-05-12 06:10:00|6616.2|6610.2|6617.2|6611.2|6619.7|6613.7|6614.2|6608.2|17
1620800100000|2021-05-12 06:15:00|6615.7|6609.7|6617.2|6611.2|6617.2|6611.2|6611.2|6605.2|30
1620800400000|2021-05-12 06:20:00|6617.6|6611.6|6622.6|6616.6|6622.6|6616.6|6616.6|6610.6|34
1620800700000|2021-05-12 06:25:00|6626.5|6620.5|6627.4|6621.4|6635.4|6629.4|6625.9|6619.9|140
1620801000000|2021-05-12 06:30:00|6626.9|6620.9|6634.9|6628.9|6635.4|6629.4|6626.4|6620.4|37
1620801300000|2021-05-12 06:35:00|6635.4|6629.4|6634.9|6628.9|6635.4|6629.4|6632.4|6626.4|28
1620801600000|2021-05-12 06:40:00|6635.3|6629.3|6635.3|6629.3|6636.3|6630.3|6630.8|6624.8|56
1620801900000|2021-05-12 06:45:00|6635.8|6629.8|6625.3|6619.3|6635.8|6629.8|6625.3|6619.3|37
1620802200000|2021-05-12 06:50:00|6625.8|6619.8|6615.8|6609.8|6627.3|6621.3|6615.8|6609.8|53
1620802500000|2021-05-12 06:55:00|6614.8|6608.8|6607.3|6601.3|6622.3|6614.8|6606.8|6600.8|125
1620802800000|2021-05-12 07:00:00|6608.3|6602.3|6608.2|6602.2|6616.8|6610.8|6606.2|6600.2|58
1620803100000|2021-05-12 07:05:00|6608.3|6602.3|6612.7|6606.7|6615.2|6609.2|6608.3|6602.3|54
1620803400000|2021-05-12 07:10:00|6612.8|6606.8|6609.2|6603.2|6614.2|6608.2|6607.2|6601.2|56
1620803700000|2021-05-12 07:15:00|6608.7|6602.7|6607.7|6601.7|6612.7|6606.7|6607.7|6601.7|17
1620804000000|2021-05-12 07:20:00|6608.2|6602.2|6605.7|6599.7|6611.7|6605.7|6605.7|6599.7|35
1620804300000|2021-05-12 07:25:00|6605.6|6599.6|6608.1|6602.1|6608.6|6602.6|6604.7|6598.7|17
1620804600000|2021-05-12 07:30:00|6608.2|6602.2|6604.6|6598.6|6610.1|6604.1|6603.6|6597.6|41
1620804900000|2021-05-12 07:35:00|6605.1|6599.1|6594.7|6588.7|6605.6|6599.6|6594.6|6588.6|73
1620805200000|2021-05-12 07:40:00|6594.6|6588.6|6597.6|6591.6|6598.1|6592.1|6594.2|6588.2|26
1620805500000|2021-05-12 07:45:00|6598.1|6592.1|6600.6|6594.6|6601.1|6595.1|6598.1|6592.1|33
1620805800000|2021-05-12 07:50:00|6601.1|6595.1|6599|6593|6602.6|6596.6|6596.1|6590.1|25
1620806100000|2021-05-12 07:55:00|6598.1|6592.1|6598.5|6592.5|6601.9|6595.9|6597.5|6591.5|48
1620806400000|2021-05-12 08:00:00|6599|6593|6584.7|6578.7|6599.5|6593.5|6582.7|6576.7|63
1620806700000|2021-05-12 08:05:00|6585.1|6579.1|6579.7|6573.7|6586.1|6580.1|6575.3|6569.3|53
1620807000000|2021-05-12 08:10:00|6580.2|6574.2|6581.2|6575.2|6581.7|6575.7|6580.2|6574.2|17
1620807300000|2021-05-12 08:15:00|6580.7|6574.7|6578.7|6572.7|6583.1|6577.1|6578.2|6572.2|35
1620807600000|2021-05-12 08:20:00|6578.2|6572.2|6573.7|6567.7|6581.2|6575.2|6569.8|6563.8|73
1620807900000|2021-05-12 08:25:00|6574.2|6568.2|6571.7|6565.7|6575.2|6569.2|6570.8|6564.8|23
1620808200000|2021-05-12 08:30:00|6571.2|6565.2|6572.7|6566.7|6572.7|6566.7|6569.7|6563.7|47
1620808500000|2021-05-12 08:35:00|6572.2|6566.2|6570.2|6564.2|6573.2|6567.2|6570.2|6564.2|31
1620808800000|2021-05-12 08:40:00|6571.2|6565.2|6558.8|6552.8|6571.2|6565.2|6554.4|6548.4|84
1620809100000|2021-05-12 08:45:00|6559.3|6553.3|6567.2|6561.2|6570.2|6564.2|6558.3|6552.3|50
1620809400000|2021-05-12 08:50:00|6566.2|6560.2|6562.7|6556.7|6566.2|6560.2|6562.2|6556.2|50
1620809700000|2021-05-12 08:55:00|6562.2|6556.2|6566.2|6560.2|6566.2|6560.2|6562.2|6556.2|34
1620810000000|2021-05-12 09:00:00|6565.7|6559.7|6560.2|6554.2|6565.7|6559.7|6558.2|6552.2|51
1620810300000|2021-05-12 09:05:00|6559.7|6553.7|6562.2|6556.2|6563.2|6557.2|6558.7|6552.7|45
1620810600000|2021-05-12 09:10:00|6562.7|6556.7|6564.6|6558.6|6565.6|6559.6|6560.2|6554.2|66
1620810900000|2021-05-12 09:15:00|6565.1|6559.1|6573|6567|6576|6570|6565.1|6559.1|95
1620811200000|2021-05-12 09:20:00|6572.5|6566.5|6573.5|6567.5|6574.9|6568.9|6571.5|6565.5|36
1620811500000|2021-05-12 09:25:00|6573|6567|6573|6567|6574.5|6568.5|6572.5|6566.5|17
1620811800000|2021-05-12 09:30:00|6572.5|6566.5|6563.6|6557.6|6572.5|6566.5|6562.6|6556.6|84
1620812100000|2021-05-12 09:35:00|6563.1|6557.1|6561.1|6555.1|6563.1|6557.1|6558.1|6552.1|89
1620812400000|2021-05-12 09:40:00|6561.6|6555.6|6571.4|6565.4|6571.4|6565.4|6561.6|6555.6|27
1620812700000|2021-05-12 09:45:00|6569.9|6563.9|6566|6560|6571.4|6565.4|6565.5|6559.5|23
1620813000000|2021-05-12 09:50:00|6565.5|6559.5|6560.5|6554.5|6565.5|6559.5|6560.5|6554.5|33
1620813300000|2021-05-12 09:55:00|6559.5|6553.5|6560.5|6554.5|6562.5|6556.5|6555.6|6549.6|90
1620813600000|2021-05-12 10:00:00|6559.5|6553.5|6558.5|6552.5|6562.5|6556.5|6558|6552|24
1620813900000|2021-05-12 10:05:00|6559|6553|6562.9|6556.9|6564.9|6558.9|6558|6552|67
1620814200000|2021-05-12 10:10:00|6562.4|6556.4|6562.3|6556.3|6564.8|6558.8|6559.9|6553.9|25
1620814500000|2021-05-12 10:15:00|6561.9|6555.9|6565.8|6559.8|6569.8|6560.3|6560.4|6554.4|19550
1620814800000|2021-05-12 10:20:00|6565.3|6559.3|6566.3|6560.3|6568.8|6562.8|6563.4|6557.4|11
1620815100000|2021-05-12 10:25:00|6564.9|6558.9|6566.3|6560.3|6569.3|6563.3|6563.3|6557.3|33
1620815400000|2021-05-12 10:30:00|6565.8|6559.8|6569.3|6563.3|6570.3|6564.3|6564.3|6558.3|60
1620815700000|2021-05-12 10:35:00|6568.8|6562.8|6564.8|6558.8|6569.3|6563.3|6563.3|6557.3|23
1620816000000|2021-05-12 10:40:00|6565.3|6559.3|6564.8|6558.8|6567.3|6561.3|6562.3|6556.3|48
1620816300000|2021-05-12 10:45:00|6565.3|6559.3|6565.7|6559.7|6566.3|6560.3|6562.8|6556.8|8
1620816600000|2021-05-12 10:50:00|6564.7|6558.7|6564.7|6558.7|6567.2|6561.2|6562.2|6556.2|29
1620816900000|2021-05-12 10:55:00|6565.2|6559.2|6561.7|6555.7|6566.2|6560.2|6559.3|6553.3|29
1620817200000|2021-05-12 11:00:00|6561.2|6555.2|6540.5|6534.5|6561.2|6555.2|6538|6532|108
1620817500000|2021-05-12 11:05:00|6541|6535|6540.5|6534.5|6542.4|6536.4|6539|6533|47
1620817800000|2021-05-12 11:10:00|6540|6534|6541.9|6535.9|6543.4|6537.4|6540|6534|28
1620818100000|2021-05-12 11:15:00|6539.9|6533.9|6536.5|6530.5|6541.9|6535.9|6534.5|6528.5|63
1620818400000|2021-05-12 11:20:00|6538|6532|6530|6524|6538|6532|6530|6524|54
1620818700000|2021-05-12 11:25:00|6531|6525|6538.9|6532.9|6540.4|6534.4|6530.5|6524.5|77
1620819000000|2021-05-12 11:30:00|6539.4|6533.4|6545.3|6539.3|6547.3|6541.3|6539.4|6533.4|39
1620819300000|2021-05-12 11:35:00|6544.8|6538.8|6536.9|6530.9|6545.3|6539.3|6536.4|6530.4|29
1620819600000|2021-05-12 11:40:00|6536.4|6530.4|6535.4|6529.4|6536.4|6530.4|6534.9|6528.9|9
1620819900000|2021-05-12 11:45:00|6534.9|6528.9|6527.9|6521.9|6536.4|6530.4|6525.5|6519.5|39
1620820200000|2021-05-12 11:50:00|6527.5|6521.5|6532.9|6526.9|6536.8|6530.8|6525.9|6519.9|48
1620820500000|2021-05-12 11:55:00|6532.4|6526.4|6542.2|6536.2|6543.7|6537.7|6530.4|6524.4|85
1620820800000|2021-05-12 12:00:00|6542.7|6536.7|6544.7|6538.7|6548.1|6542.1|6541.2|6535.2|59
1620821100000|2021-05-12 12:05:00|6545.7|6539.7|6543.7|6537.7|6546.2|6540.2|6538.7|6532.7|34
1620821400000|2021-05-12 12:10:00|6544.2|6538.2|6544.6|6538.6|6544.7|6538.7|6542.2|6536.2|70
1620821700000|2021-05-12 12:15:00|6544.1|6538.1|6538.7|6532.7|6544.1|6538.1|6537.2|6531.2|133
1620822000000|2021-05-12 12:20:00|6538.2|6532.2|6542.1|6536.1|6545.1|6539.1|6537.7|6531.7|52
1620822300000|2021-05-12 12:25:00|6541.6|6535.6|6550.5|6544.5|6551.5|6545.5|6541.6|6535.6|46
1620822600000|2021-05-12 12:30:00|6551|6545|6558.4|6552.4|6558.9|6552.9|6543.6|6537.6|226
1620822900000|2021-05-12 12:35:00|6558.9|6552.9|6575.3|6569.3|6575.8|6569.8|6556.9|6550.9|279
1620823200000|2021-05-12 12:40:00|6576.8|6570.8|6593.3|6587.3|6593.8|6587.8|6575.8|6569.8|268
1620826200000|2021-05-12 13:30:00|6596.1|6590.1|6579.1|6573.1|6599.5|6593.5|6572.1|6566.1|867
1620826500000|2021-05-12 13:35:00|6578.1|6572.1|6588.6|6582.6|6589.5|6583.5|6546.3|6540.3|633
1620826800000|2021-05-12 13:40:00|6588.1|6582.1|6604.5|6598.5|6610|6604|6586.6|6580.6|317
1620827100000|2021-05-12 13:45:00|6604|6598|6633|6627|6633.5|6627.5|6593|6587|598
1620827400000|2021-05-12 13:50:00|6633.5|6627.5|6598|6592|6633.5|6627.5|6598|6592|406
1620827700000|2021-05-12 13:55:00|6603.5|6597.5|6606.5|6600.5|6618.5|6612.5|6583.5|6577.5|611
1620828000000|2021-05-12 14:00:00|6606.4|6600.4|6643.5|6637.5|6654|6648|6604|6598|594
1620828300000|2021-05-12 14:05:00|6644|6638|6647.9|6641.9|6659|6653|6639.9|6633.9|424
1620828600000|2021-05-12 14:10:00|6647.4|6641.4|6679.4|6673.4|6698.2|6692.2|6647.4|6641.4|567
1620828900000|2021-05-12 14:15:00|6679.9|6673.9|6736.7|6730.7|6739.7|6733.7|6679.9|6673.9|823
1620829200000|2021-05-12 14:20:00|6736.2|6730.2|6709|6703|6751.6|6745.6|6709|6703|687
1620829500000|2021-05-12 14:25:00|6707.5|6701.5|6735.2|6729.2|6746.1|6740.1|6707.5|6701.5|503
1620829800000|2021-05-12 14:30:00|6737.7|6731.7|6719.9|6713.9|6753|6747|6712.5|6706.5|461
1620830100000|2021-05-12 14:35:00|6720.4|6714.4|6725.8|6719.8|6736.2|6730.2|6714.9|6708.9|468
1620830400000|2021-05-12 14:40:00|6726.3|6720.3|6733.2|6727.2|6736.7|6730.7|6724.8|6718.8|259
1620830700000|2021-05-12 14:45:00|6733.7|6727.7|6717.8|6711.8|6739.6|6733.6|6700|6694|418
1620831000000|2021-05-12 14:50:00|6718.3|6712.3|6707.9|6701.9|6722.3|6716.3|6704|6698|331
1620831300000|2021-05-12 14:55:00|6708.4|6702.4|6697.1|6691.1|6708.9|6702.9|6688.6|6682.6|472
1620831600000|2021-05-12 15:00:00|6697.6|6691.6|6716.4|6710.4|6719.9|6713.9|6696.6|6690.6|383
1620831900000|2021-05-12 15:05:00|6716.9|6710.9|6729.2|6723.2|6732.2|6726.2|6712.9|6706.9|277
1620832200000|2021-05-12 15:10:00|6728.8|6722.8|6727.3|6721.3|6736.7|6730.7|6722.8|6716.8|340
1620832500000|2021-05-12 15:15:00|6727.8|6721.8|6726.2|6720.2|6736.6|6730.6|6715.9|6709.9|315
1620832800000|2021-05-12 15:20:00|6725.8|6719.8|6731.7|6725.7|6736.1|6730.1|6719.3|6713.3|247
1620833100000|2021-05-12 15:25:00|6731.2|6725.2|6705.4|6699.4|6731.2|6725.2|6702.9|6696.9|372
1620833400000|2021-05-12 15:30:00|6705.9|6699.9|6701|6695|6710.9|6704.9|6693.5|6687.5|202
1620833700000|2021-05-12 15:35:00|6698.5|6692.5|6694|6688|6701.9|6695.9|6685.6|6679.6|307
1620834000000|2021-05-12 15:40:00|6693.5|6687.5|6671.2|6665.2|6695|6689|6668.7|6662.7|241
1620834300000|2021-05-12 15:45:00|6673.2|6667.2|6669.2|6663.2|6673.7|6667.7|6662.7|6656.7|166
1620834600000|2021-05-12 15:50:00|6669.7|6663.7|6644.2|6638.2|6673.2|6667.2|6631.2|6625.2|657
1620834900000|2021-05-12 15:55:00|6643.7|6637.7|6639.7|6633.7|6657.7|6651.6|6639.2|6630.2|37138
1620835200000|2021-05-12 16:00:00|6640.2|6634.2|6672.1|6666.1|6708.3|6696.3|6541.8|6526.8|309080
1620835500000|2021-05-12 16:05:00|6671.6|6665.6|6610.5|6604.5|6674.6|6666.1|6607.5|6601.5|245648
1620835800000|2021-05-12 16:10:00|6611.4|6605.4|6611.9|6605.9|6621.4|6612.9|6589.7|6579.2|84048
1620836100000|2021-05-12 16:15:00|6611.4|6605.4|6615.4|6609.4|6620.8|6614.8|6597.5|6591.5|345
1620836400000|2021-05-12 16:20:00|6614.4|6608.4|6655|6649|6655.5|6649.5|6609.9|6603.9|231
1620836700000|2021-05-12 16:25:00|6654|6648|6662.2|6656.2|6683.4|6677.4|6653.5|6647.5|339
1620837000000|2021-05-12 16:30:00|6662.1|6656.1|6678.5|6672.5|6686.4|6680.4|6643.9|6637.9|332
1620837300000|2021-05-12 16:35:00|6677.5|6671.5|6654.7|6648.7|6679.4|6673.4|6653.7|6647.7|231
1620837600000|2021-05-12 16:40:00|6654.2|6648.2|6651.2|6645.2|6660.6|6654.6|6641.8|6635.8|311
1620837900000|2021-05-12 16:45:00|6652.2|6646.2|6636.9|6630.9|6658.1|6652.1|6636.9|6630.9|194
1620838200000|2021-05-12 16:50:00|6636.8|6630.8|6642.8|6636.8|6642.8|6636.8|6632.9|6626.9|232
1620838500000|2021-05-12 16:55:00|6644.3|6638.3|6645.2|6639.2|6650.7|6644.7|6641.3|6635.3|203
1620838800000|2021-05-12 17:00:00|6644.7|6638.7|6659.6|6653.6|6662.1|6656.1|6633.8|6627.8|234
1620839100000|2021-05-12 17:05:00|6659.1|6653.1|6652.6|6646.6|6659.1|6653.1|6642.7|6636.7|227
1620839400000|2021-05-12 17:10:00|6652.1|6646.1|6655.1|6649.1|6658|6652|6642.7|6636.7|293
1620839700000|2021-05-12 17:15:00|6655.6|6649.6|6652.6|6646.6|6665.5|6659.5|6646.6|6640.6|263
1620840000000|2021-05-12 17:20:00|6653.6|6647.6|6649.1|6643.1|6658.5|6652.5|6645.6|6639.6|170
1620840300000|2021-05-12 17:25:00|6649.6|6643.6|6642.1|6636.1|6656.5|6650.5|6640.7|6634.7|206
1620840600000|2021-05-12 17:30:00|6642.6|6636.6|6652.5|6646.5|6655.5|6649.5|6639.6|6633.6|171
1620840900000|2021-05-12 17:35:00|6652|6646|6655.5|6649.5|6663.9|6657.9|6649|6643|210
1620841200000|2021-05-12 17:40:00|6656|6650|6658.4|6652.4|6663.9|6657.9|6649.5|6643.5|196
1620841500000|2021-05-12 17:45:00|6658.9|6652.9|6657.4|6651.4|6662.4|6656.4|6651.5|6645.5|198
1620841800000|2021-05-12 17:50:00|6656.9|6650.9|6654.9|6648.9|6662.4|6656.4|6654.5|6648.5|140
1620842100000|2021-05-12 17:55:00|6655.4|6649.4|6652.9|6646.9|6661.9|6655.9|6650|6644|179
1620842400000|2021-05-12 18:00:00|6653.4|6647.4|6626.2|6620.2|6657.4|6651.4|6623.2|6617.2|444
1620842700000|2021-05-12 18:05:00|6626.7|6620.7|6628.6|6622.6|6636.1|6630.1|6617.7|6611.7|567
1620843000000|2021-05-12 18:10:00|6628.1|6622.1|6645.5|6639.5|6653.4|6647.4|6628.1|6622.1|1568
1620843300000|2021-05-12 18:15:00|6646|6640|6641.5|6635.5|6653.9|6647.9|6640|6634|303
1620864000000|2021-05-13 00:00:00|6642.3|6636.3|6631.8|6625.8|6642.3|6636.3|6621.8|6615.8|164
1620864300000|2021-05-13 00:05:00|6632.3|6626.3|6611.6|6605.6|6632.8|6626.8|6609.2|6603.2|239
1620864600000|2021-05-13 00:10:00|6612.6|6606.6|6612.7|6606.7|6618.6|6612.6|6610.3|6604.3|122
1620864900000|2021-05-13 00:15:00|6612.2|6606.2|6615.1|6609.1|6616.6|6610.6|6611.2|6605.2|71
1620865200000|2021-05-13 00:20:00|6614.7|6608.7|6612.9|6606.9|6615.2|6609.2|6611.2|6605.2|93
1620865500000|2021-05-13 00:25:00|6613.4|6607.4|6604.4|6598.4|6620.8|6614.8|6604.4|6598.4|77
1620865800000|2021-05-13 00:30:00|6603.9|6597.9|6589.8|6583.8|6603.9|6597.9|6568|6562|196
1620866100000|2021-05-13 00:35:00|6590.3|6584.3|6595.8|6589.8|6596.3|6590.3|6579.4|6573.4|126
1620866400000|2021-05-13 00:40:00|6599.3|6593.3|6602.5|6596.5|6613.6|6607.6|6595.3|6589.3|75
1620866700000|2021-05-13 00:45:00|6605|6599|6608.4|6602.4|6612.9|6606.9|6597|6591|67
1620867000000|2021-05-13 00:50:00|6607.9|6601.9|6611.4|6605.4|6613.8|6607.8|6603.4|6597.4|39
1620867300000|2021-05-13 00:55:00|6610.9|6604.9|6623.2|6617.2|6623.2|6617.2|6607.4|6601.4|31
1620867600000|2021-05-13 01:00:00|6622.7|6616.7|6616.8|6610.8|6625.7|6619.7|6607.8|6601.8|96
1620867900000|2021-05-13 01:05:00|6616.3|6610.3|6595.9|6589.9|6616.8|6610.8|6594.4|6588.4|45
1620868200000|2021-05-13 01:10:00|6596.4|6590.4|6607.8|6601.8|6610.8|6604.8|6593.9|6587.9|65
1620868500000|2021-05-13 01:15:00|6608.3|6602.3|6618.2|6612.2|6623.1|6617.1|6607.8|6601.8|34
1620868800000|2021-05-13 01:20:00|6617.7|6611.7|6606.7|6600.7|6617.7|6611.7|6604.7|6598.7|30
1620869100000|2021-05-13 01:25:00|6607.2|6601.2|6602.7|6596.7|6609.2|6603.2|6600.7|6594.7|37
1620869400000|2021-05-13 01:30:00|6603.7|6597.7|6608.6|6602.6|6614.1|6608.1|6598.7|6592.7|48
1620869700000|2021-05-13 01:35:00|6608.7|6602.7|6604.6|6598.6|6609.1|6603.1|6602.7|6596.7|32
1620870000000|2021-05-13 01:40:00|6605.1|6599.1|6628|6622|6630.5|6623.4|6604.6|6598.6|72
1620870300000|2021-05-13 01:45:00|6628.5|6622.5|6628.4|6622.4|6634.9|6628.9|6626.5|6620.5|65
1620870600000|2021-05-13 01:50:00|6627.4|6621.4|6609|6603|6627.4|6621.4|6608|6602|37
1620870900000|2021-05-13 01:55:00|6611.5|6605.5|6610.5|6604.5|6618|6612|6610.5|6604.5|19
1620871200000|2021-05-13 02:00:00|6610|6604|6612.7|6606.7|6614.5|6608.5|6607.5|6601.5|23
1620871500000|2021-05-13 02:05:00|6612.2|6606.2|6614.7|6608.7|6617.2|6611.2|6611.7|6605.7|69
1620871800000|2021-05-13 02:10:00|6614.2|6608.2|6612.6|6606.6|6616.6|6610.6|6612.1|6606.1|24
1620872100000|2021-05-13 02:15:00|6612.1|6606.1|6614.6|6608.6|6616.1|6610.1|6612.1|6606.1|14
1620872400000|2021-05-13 02:20:00|6614.1|6608.1|6616.6|6610.6|6618.1|6612.1|6612.6|6606.6|17
1620872700000|2021-05-13 02:25:00|6617.1|6611.1|6616.5|6610.5|6619.5|6613.5|6616.5|6610.5|10
1620873000000|2021-05-13 02:30:00|6616|6610|6601.4|6595.4|6618|6612|6600.4|6594.4|89
1620873300000|2021-05-13 02:35:00|6600.9|6594.9|6605.3|6599.3|6606.8|6600.8|6596.4|6590.4|39
1620873600000|2021-05-13 02:40:00|6604.8|6598.8|6613.2|6607.2|6613.7|6607.7|6603.3|6597.3|55
1620873900000|2021-05-13 02:45:00|6613.7|6607.7|6616.7|6610.7|6619.2|6613.2|6612.2|6606.2|66
1620874200000|2021-05-13 02:50:00|6617.2|6611.2|6626.1|6620.1|6628.1|6622.1|6617.2|6611.2|69
1620874500000|2021-05-13 02:55:00|6625.6|6619.6|6637.5|6631.5|6641.5|6635.5|6625.6|6619.6|142
1620874800000|2021-05-13 03:00:00|6636.5|6630.5|6644.4|6638.4|6644.4|6638.4|6631|6625|60
1620875100000|2021-05-13 03:05:00|6643.9|6637.9|6651.3|6645.3|6651.3|6645.3|6641.9|6635.9|112
1620875400000|2021-05-13 03:10:00|6652.8|6646.8|6673.2|6667.2|6677.6|6671.6|6650.3|6644.3|235
1620875700000|2021-05-13 03:15:00|6674.6|6668.6|6660.2|6654.2|6680.8|6674.8|6659.7|6653.7|208
1620876000000|2021-05-13 03:20:00|6660.7|6654.7|6648.2|6642.2|6663.3|6657.3|6643.7|6637.7|103
1620876300000|2021-05-13 03:25:00|6650.2|6644.2|6648.2|6642.2|6654.7|6648.7|6648.2|6642.2|56
1620876600000|2021-05-13 03:30:00|6647.7|6641.7|6647.2|6641.2|6648.7|6642.7|6644.2|6638.2|42
1620876900000|2021-05-13 03:35:00|6647.1|6641.1|6639.8|6633.8|6648.1|6642.1|6638.3|6632.3|46
1620877200000|2021-05-13 03:40:00|6641.7|6635.7|6639.2|6633.2|6641.8|6635.7|6634.3|6628.3|42
1620877500000|2021-05-13 03:45:00|6639.7|6633.7|6640.7|6634.7|6642.7|6636.7|6638.7|6632.7|15
1620877800000|2021-05-13 03:50:00|6641.2|6635.2|6640.2|6634.2|6643.7|6637.2|6640.2|6633.2|2
1620878100000|2021-05-13 03:55:00|6637.7|6631.7|6631.5|6625.5|6638.7|6632.7|6628.2|6621.2|9539
1620878400000|2021-05-13 04:00:00|6632|6626|6641.5|6635.5|6643.9|6637.9|6632|6626|31
1620878700000|2021-05-13 04:05:00|6641.4|6635.4|6644.4|6638.4|6645.9|6639.9|6640.9|6634.9|15
1620879000000|2021-05-13 04:10:00|6644.9|6638.9|6642.9|6636.9|6645.9|6639.9|6642.9|6634.9|6
1620879300000|2021-05-13 04:15:00|6643.4|6637.4|6643.9|6637.9|6643.9|6637.9|6642.9|6636.9|1
1620879600000|2021-05-13 04:20:00|6643.8|6637.8|6641.8|6635.8|6644.3|6638.3|6641.8|6635.8|12
1620879900000|2021-05-13 04:25:00|6641.3|6635.3|6639.8|6633.8|6644.3|6635.3|6638.3|6629.3|9719
1620880200000|2021-05-13 04:30:00|6640.3|6634.3|6640.3|6634.3|6640.3|6634.3|6638.8|6632.8|4
1620880500000|2021-05-13 04:35:00|6639.8|6633.8|6641.3|6635.3|6641.7|6635.7|6639.8|6633.8|2
1620880800000|2021-05-13 04:40:00|6640.8|6634.8|6639.2|6633.2|6641.7|6635.7|6638.7|6632.7|2
1620881100000|2021-05-13 04:45:00|6639.7|6633.7|6640.7|6634.7|6643.7|6637.7|6639.7|6633.7|11
1620881400000|2021-05-13 04:50:00|6641.2|6635.2|6638.7|6632.7|6641.2|6635.2|6638.2|6632.2|4
1620881700000|2021-05-13 04:55:00|6638.2|6632.2|6638.2|6632.2|6639.2|6633.2|6637.7|6631.7|5
1620882000000|2021-05-13 05:00:00|6637.7|6631.7|6637.1|6631.1|6638.2|6632.2|6632.7|6626.7|22
1620882300000|2021-05-13 05:05:00|6636.6|6630.6|6634.1|6628.1|6637.6|6631.6|6633.6|6627.6|14
1620882600000|2021-05-13 05:10:00|6633.6|6627.6|6634.1|6628.1|6634.1|6628.1|6630.6|6624.6|18
1620882900000|2021-05-13 05:15:00|6633.6|6627.6|6631.6|6625.6|6636.6|6630.6|6631.6|6625.6|12
1620883200000|2021-05-13 05:20:00|6631.1|6625.1|6629.5|6623.5|6631.1|6625.1|6629.5|6623.5|4
1620883500000|2021-05-13 05:25:00|6630|6624|6631|6625|6632|6626|6627|6621|24
1620883800000|2021-05-13 05:30:00|6630.5|6624.5|6640.4|6634.4|6640.4|6634.4|6627.5|6621.5|109
1620884100000|2021-05-13 05:35:00|6639.9|6633.9|6661.3|6651.3|6662.2|6656.2|6639.4|6633.4|184
1620884400000|2021-05-13 05:40:00|6659.8|6653.8|6645.3|6639.3|6662.3|6656.2|6644.8|6638.8|68
1620884700000|2021-05-13 05:45:00|6645.8|6639.8|6641.3|6635.3|6652.8|6644.3|6638.3|6632.3|25
1620885000000|2021-05-13 05:50:00|6641.8|6635.8|6641.3|6635.3|6644.3|6635.8|6640.3|6634.3|2
1620885300000|2021-05-13 05:55:00|6641.8|6635.8|6643.7|6637.7|6645.2|6639.2|6641.7|6634.3|15
1620885600000|2021-05-13 06:00:00|6643.2|6637.2|6644.7|6638.7|6646.7|6640.7|6641.7|6634.2|16
1620885900000|2021-05-13 06:05:00|6645.2|6639.2|6662.1|6652.1|6662.1|6656.1|6644.2|6638.2|22
1620886200000|2021-05-13 06:10:00|6660.6|6654.6|6659.1|6653.1|6663.1|6654.6|6656.6|6647.6|33825
1620886500000|2021-05-13 06:15:00|6659.6|6653.6|6657|6651|6660.1|6653.6|6652.1|6645.1|15
1620886800000|2021-05-13 06:20:00|6657.5|6651.5|6669.9|6663.9|6673.5|6665.4|6657.5|6651.5|5774
1620887100000|2021-05-13 06:25:00|6669.4|6663.4|6663.9|6657.9|6669.9|6663.9|6660|6653|63233
1620887400000|2021-05-13 06:30:00|6664|6658|6665.9|6659.9|6667.9|6661.9|6655|6649|25
1620887700000|2021-05-13 06:35:00|6666.4|6660.4|6670.9|6664.9|6671.8|6665.8|6666.4|6660.4|12
1620888000000|2021-05-13 06:40:00|6671.4|6665.4|6668.8|6662.8|6675.8|6669.8|6668.3|6662.3|40
1620888300000|2021-05-13 06:45:00|6668.3|6662.3|6668.8|6662.8|6669.8|6663.8|6665.3|6659.3|19
1620888600000|2021-05-13 06:50:00|6669.3|6663.3|6689.2|6683.2|6692.2|6685.2|6669.3|6663.3|100
1620888900000|2021-05-13 06:55:00|6689.7|6683.7|6681.2|6675.2|6691.2|6684.7|6679.7|6673.7|38
1620889200000|2021-05-13 07:00:00|6681.7|6675.7|6668.7|6662.7|6682.7|6675.7|6667.7|6661.7|26
1620889500000|2021-05-13 07:05:00|6668.2|6662.2|6669.2|6663.2|6670.2|6664.2|6660.3|6652.8|35
1620889800000|2021-05-13 07:10:00|6666.7|6660.7|6682.1|6676.1|6684.1|6678.1|6666.7|6660.7|69
1620890100000|2021-05-13 07:15:00|6682.6|6676.6|6681.6|6675.6|6684.1|6678.1|6681.6|6675.6|5
1620890400000|2021-05-13 07:20:00|6679.6|6673.6|6681.5|6675.5|6681.6|6675.6|6679.1|6673.1|10
1620890700000|2021-05-13 07:25:00|6681|6675|6693.5|6683.5|6696|6688|6679.1|6673.1|58
1620891000000|2021-05-13 07:30:00|6690|6684|6679|6673|6690.5|6684|6679|6672|6329
1620891300000|2021-05-13 07:35:00|6680|6670|6670|6664|6681.5|6671|6670|6664|6326
1620891600000|2021-05-13 07:40:00|6670.5|6664.5|6660.1|6654.1|6670.5|6664.5|6656.1|6649.1|16
1620891900000|2021-05-13 07:45:00|6660|6654|6656|6650|6660.6|6654.5|6649.6|6643.6|35
1620892200000|2021-05-13 07:50:00|6655.6|6649.6|6645.1|6639.1|6655.6|6649.6|6635.6|6628.6|75
1620892500000|2021-05-13 07:55:00|6644.6|6638.6|6646|6640|6653|6643.5|6644.6|6638|13124
1620892800000|2021-05-13 08:00:00|6646.5|6640.5|6645.5|6639.5|6647.5|6641.5|6643.5|6637.5|24
1620893100000|2021-05-13 08:05:00|6645|6639|6654.9|6648.9|6655.9|6649.9|6645|6639|14
1620893400000|2021-05-13 08:10:00|6652.9|6646.9|6653.4|6643.4|6657.9|6651.9|6648.4|6642.4|33
1620893700000|2021-05-13 08:15:00|6650.9|6644.9|6659.4|6649.4|6660.4|6650.4|6645.4|6639.4|70
1620894000000|2021-05-13 08:20:00|6658.4|6652.4|6657.3|6651.3|6664.3|6658.3|6655.9|6647.9|105
1620894300000|2021-05-13 08:25:00|6657.8|6651.8|6658.3|6652.3|6662.3|6655.8|6650.9|6644.9|16
1620894600000|2021-05-13 08:30:00|6656.8|6650.8|6661.3|6655.3|6661.3|6655.3|6653.3|6647.3|20
1620894900000|2021-05-13 08:35:00|6659.8|6653.8|6653.8|6647.8|6659.8|6653.8|6650.8|6644.8|23
1620895200000|2021-05-13 08:40:00|6654.3|6644.3|6643.8|6637.8|6654.3|6644.3|6642.3|6636.3|47
1620895500000|2021-05-13 08:45:00|6643.3|6637.3|6640.3|6634.3|6644.3|6637.3|6638.3|6632.3|16
1620895800000|2021-05-13 08:50:00|6640.8|6634.8|6634.8|6628.8|6640.8|6634.8|6633.3|6625.8|45
1620896100000|2021-05-13 08:55:00|6635.3|6629.3|6649.3|6643.3|6651.8|6645.8|6635.3|6629.3|57
1620896400000|2021-05-13 09:00:00|6648.8|6642.8|6655.2|6649.2|6655.3|6649.3|6646.3|6638.8|14517
1620896700000|2021-05-13 09:05:00|6656.2|6650.2|6655.2|6649.2|6659.2|6653.2|6652.7|6646.7|60
1620897000000|2021-05-13 09:10:00|6654.7|6648.7|6652.2|6646.2|6658.2|6649.7|6650.7|6644.7|15
1620897300000|2021-05-13 09:15:00|6651.7|6645.7|6647.2|6641.2|6652.2|6646.2|6645.7|6639.7|7
1620897600000|2021-05-13 09:20:00|6647.7|6641.7|6649.7|6643.7|6653.2|6647.2|6647.7|6641.7|27
1620897900000|2021-05-13 09:25:00|6650.2|6644.2|6651.6|6645.6|6653.1|6645.6|6646.6|6640.6|14
1620898200000|2021-05-13 09:30:00|6652.6|6646.6|6639|6633|6653.1|6646.6|6639|6633|26
1620898500000|2021-05-13 09:35:00|6639.5|6633.5|6639.5|6633.5|6642|6635|6635|6629|12
1620898800000|2021-05-13 09:40:00|6639|6633|6635.5|6629.5|6641|6635|6634.5|6628.5|16
1620899100000|2021-05-13 09:45:00|6635.6|6629.6|6626.5|6620.5|6637.1|6631.1|6626.5|6620.5|63
1620899400000|2021-05-13 09:50:00|6624.5|6618.5|6621|6615|6624.5|6618.5|6620.5|6614|7575
1620899700000|2021-05-13 09:55:00|6621.5|6615.5|6621|6615|6623|6616|6620.5|6613|8
1620900000000|2021-05-13 10:00:00|6621.5|6615.5|6619.1|6613.1|6622.1|6616|6616.1|6610.1|23
1620900300000|2021-05-13 10:05:00|6618.6|6612.6|6622|6616|6623.5|6617.5|6617.1|6611.1|17
1620900600000|2021-05-13 10:10:00|6621.5|6615.5|6621|6615|6625.5|6619.5|6620.4|6612.9|24
1620900900000|2021-05-13 10:15:00|6619.5|6613.5|6620.5|6614.5|6625|6617|6618.5|6612.5|7
1620901200000|2021-05-13 10:20:00|6621|6615|6617|6611|6621|6615|6616.5|6610.5|15
1620901500000|2021-05-13 10:25:00|6618.5|6612.5|6621.4|6615.4|6621.9|6615.9|6617.5|6611.5|12
1620901800000|2021-05-13 10:30:00|6621.9|6615.9|6616.4|6610.4|6625.9|6619.9|6616.4|6610.4|42
1620902100000|2021-05-13 10:35:00|6617.4|6611.4|6621.4|6615.4|6623.4|6617.4|6616.4|6610.4|25
1620902400000|2021-05-13 10:40:00|6621.9|6615.9|6634.3|6628.3|6634.3|6628.3|6620.9|6614.9|55
1620902700000|2021-05-13 10:45:00|6633.8|6627.8|6645.2|6639.2|6645.7|6639.7|6633.8|6627.8|22
1620903000000|2021-05-13 10:50:00|6644.7|6638.7|6659.1|6653.1|6663.6|6657.6|6644.2|6638.2|7991
1620903300000|2021-05-13 10:55:00|6660.1|6654.1|6680.5|6674.5|6680.5|6674.5|6659.6|6653.6|73
1620903600000|2021-05-13 11:00:00|6680|6674|6658.6|6652.6|6680.5|6674|6657.6|6651.6|87
1620903900000|2021-05-13 11:05:00|6658.1|6652.1|6652.8|6646.8|6658.1|6652.1|6646.6|6640.3|8238
1620904200000|2021-05-13 11:10:00|6652.3|6646.3|6656.3|6646.3|6656.3|6647.8|6648.8|6642.8|21
1620904500000|2021-05-13 11:15:00|6655.8|6645.8|6649.8|6643.8|6661.3|6652.2|6648.8|6642.8|32
1620904800000|2021-05-13 11:20:00|6649.7|6643.7|6647.2|6641.2|6649.7|6643.7|6643.7|6637.7|21
1620905100000|2021-05-13 11:25:00|6647.7|6641.7|6638.8|6632.8|6647.7|6641.7|6637.3|6631.3|12
1620905400000|2021-05-13 11:30:00|6639.3|6633.3|6639.3|6633.3|6639.8|6633.8|6631.8|6625.8|32
1620905700000|2021-05-13 11:35:00|6639.2|6633.2|6629.8|6623.8|6642.2|6636.2|6629.8|6623.8|26
1620906000000|2021-05-13 11:40:00|6627.3|6621.3|6610.2|6604.2|6627.8|6621.8|6610.2|6604.2|133
1620906300000|2021-05-13 11:45:00|6609.7|6603.7|6594.4|6588.4|6613.7|6607.7|6593|6587|226
1620906600000|2021-05-13 11:50:00|6593.4|6587.4|6600.4|6594.4|6611.9|6605.9|6591.5|6585.5|121
1620906900000|2021-05-13 11:55:00|6599.9|6593.9|6601.4|6595.4|6601.4|6595.4|6596.4|6590.4|21
1620907200000|2021-05-13 12:00:00|6603.9|6597.9|6600.9|6594.9|6604.9|6598.9|6595.4|6589.4|220
1620907500000|2021-05-13 12:05:00|6599.4|6593.4|6596.9|6590.9|6602.9|6596.9|6594.9|6588.9|87
1620907800000|2021-05-13 12:10:00|6597.9|6591.9|6592.4|6586.4|6597.9|6591.9|6589.4|6583.4|55
1620908100000|2021-05-13 12:15:00|6592.9|6586.9|6590.3|6584.3|6595.8|6589.8|6588.9|6582.9|66
1620908400000|2021-05-13 12:20:00|6589.9|6583.9|6591.3|6585.3|6596.8|6590.8|6588.3|6582.3|42
1620908700000|2021-05-13 12:25:00|6588.8|6582.8|6585.4|6570.4|6591.8|6585.8|6577.9|6569.9|51
1620909000000|2021-05-13 12:30:00|6582.4|6572.4|6580.3|6574.3|6591.3|6585.3|6577.8|6569.4|60879
1620909300000|2021-05-13 12:35:00|6581.3|6575.3|6575.8|6569.8|6588.3|6582.3|6573.3|6567.3|155
1620909600000|2021-05-13 12:40:00|6575.3|6569.3|6590.3|6575.3|6592.7|6585.2|6568.8|6562.8|148
1620912600000|2021-05-13 13:30:00|6589.1|6583.1|6549.7|6543.7|6589.1|6583.1|6514.3|6508.3|1353
1620912900000|2021-05-13 13:35:00|6551.2|6545.2|6554|6548|6573.5|6567.5|6544.7|6536.1|643
1620913200000|2021-05-13 13:40:00|6554.5|6548.5|6527.5|6521.5|6557|6551|6526|6520|673
1620913500000|2021-05-13 13:45:00|6527|6521|6531.5|6525.5|6540|6534|6517|6511|526
1620913800000|2021-05-13 13:50:00|6531|6525|6568.5|6562.5|6572.5|6566.5|6529|6523|468
1620914100000|2021-05-13 13:55:00|6569|6563|6600.5|6594.5|6603|6597|6569|6563|535
1620914400000|2021-05-13 14:00:00|6601|6595|6583.6|6577.6|6616.5|6610.5|6579.6|6573.6|507
1620914700000|2021-05-13 14:05:00|6585.6|6579.6|6550.9|6544.9|6590.1|6584.1|6548.4|6542.4|389
1620915000000|2021-05-13 14:10:00|6551.4|6545.4|6594.4|6588.4|6597.7|6591.7|6546.9|6540.9|292
1620915300000|2021-05-13 14:15:00|6595.9|6589.9|6588.9|6582.9|6601.9|6595.9|6581.4|6575.4|357
1620915600000|2021-05-13 14:20:00|6587.9|6581.9|6571.9|6565.9|6594.4|6588.4|6570.9|6564.9|339
1620915900000|2021-05-13 14:25:00|6571.4|6565.4|6588.4|6582.4|6588.4|6582.4|6557.4|6551.4|420
1620916200000|2021-05-13 14:30:00|6588.9|6582.9|6563.9|6557.9|6588.9|6582.9|6558.4|6552.4|303
1620916500000|2021-05-13 14:35:00|6564.4|6558.4|6574.3|6568.3|6575.8|6569.8|6563.4|6557.4|236
1620916800000|2021-05-13 14:40:00|6573.8|6567.8|6580.8|6574.8|6580.8|6574.8|6563.3|6557.3|279
1620917100000|2021-05-13 14:45:00|6581.8|6575.8|6591.8|6585.8|6597.8|6591.8|6576.3|6570.3|291
1620917400000|2021-05-13 14:50:00|6592.3|6586.3|6566.8|6560.8|6593.8|6587.8|6566.8|6560.8|282
1620917700000|2021-05-13 14:55:00|6567.8|6561.8|6571.3|6565.3|6571.8|6565.8|6561.8|6555.8|148
1620918000000|2021-05-13 15:00:00|6571.8|6565.8|6590.2|6584.2|6590.7|6584.7|6570.8|6564.8|155
1620918300000|2021-05-13 15:05:00|6586.8|6580.8|6589.7|6583.7|6590.7|6584.7|6577.2|6571.2|255
1620918600000|2021-05-13 15:10:00|6588.2|6582.2|6595.7|6589.7|6610.7|6604.7|6586.2|6580.2|553
1620918900000|2021-05-13 15:15:00|6596.2|6590.2|6633.2|6627.2|6638.2|6632.2|6594.2|6588.2|499
1620919200000|2021-05-13 15:20:00|6632.7|6626.7|6609.2|6603.2|6632.7|6626.7|6607.2|6601.2|318
1620919500000|2021-05-13 15:25:00|6610.2|6604.2|6603.7|6597.7|6618.7|6612.7|6601.2|6595.2|291
1620919800000|2021-05-13 15:30:00|6603.2|6597.2|6621.6|6615.6|6625.1|6619.1|6603.2|6597.2|383
1620920100000|2021-05-13 15:35:00|6621.1|6615.1|6641.6|6635.6|6643.6|6637.6|6616.1|6610.1|307
1620920400000|2021-05-13 15:40:00|6643.6|6637.6|6622.1|6616.1|6643.6|6637.6|6620.1|6614.1|200
1620920700000|2021-05-13 15:45:00|6621.6|6615.6|6606.1|6600.1|6627.1|6621.1|6605.6|6599.6|355
1620921000000|2021-05-13 15:50:00|6605.6|6599.6|6603.2|6597.2|6615.2|6609.2|6602.7|6596.7|263
1620921300000|2021-05-13 15:55:00|6602.7|6596.7|6595.1|6589.1|6609.7|6603.7|6591.6|6585.6|617
1620921600000|2021-05-13 16:00:00|6594.1|6588.1|6574.6|6568.6|6598.1|6592.1|6574.6|6568.6|593
1620921900000|2021-05-13 16:05:00|6574.1|6568.1|6566.1|6560.1|6579.6|6573.6|6564.6|6558.6|446
1620922200000|2021-05-13 16:10:00|6566.6|6560.6|6555.1|6549.1|6566.6|6560.6|6539.1|6533.1|556
1620922500000|2021-05-13 16:15:00|6549.1|6543.1|6516.1|6510.1|6549.1|6543.1|6516.1|6510.1|785
1620922800000|2021-05-13 16:20:00|6511.6|6505.6|6529.1|6523.1|6549.1|6543.1|6509.1|6503.1|638
1620923100000|2021-05-13 16:25:00|6531.1|6525.1|6536.1|6530.1|6557.6|6551.6|6526.1|6520.1|369
1620923400000|2021-05-13 16:30:00|6536.6|6530.6|6534.6|6528.6|6538.6|6532.6|6516.6|6510.6|678
1620923700000|2021-05-13 16:35:00|6537.1|6531.1|6530.5|6524.5|6538.1|6532.1|6514|6508|496
1620924000000|2021-05-13 16:40:00|6531.5|6525.5|6550.5|6544.5|6553.5|6547.5|6529.5|6523.5|478
1620924300000|2021-05-13 16:45:00|6547.5|6541.5|6578|6572|6582|6576|6545|6539|603
1620924600000|2021-05-13 16:50:00|6577.5|6571.5|6585.5|6579.5|6598.5|6592.5|6575|6569|659
1620924900000|2021-05-13 16:55:00|6586|6580|6602.5|6596.5|6606.5|6600.5|6580.5|6574.5|299
1620925200000|2021-05-13 17:00:00|6603|6597|6578.5|6572.5|6605|6599|6571|6565|291
1620925500000|2021-05-13 17:05:00|6579|6573|6592|6586|6593.5|6587.5|6574.5|6568.5|272
1620925800000|2021-05-13 17:10:00|6591.5|6585.5|6588.9|6582.9|6601.9|6595.9|6583.5|6577.5|227
1620926100000|2021-05-13 17:15:00|6589.4|6583.4|6574.9|6568.9|6593.4|6587.4|6572.4|6566.4|204
1620926400000|2021-05-13 17:20:00|6575.4|6569.4|6614.9|6608.9|6615.4|6609.4|6575.4|6569.4|314
1620926700000|2021-05-13 17:25:00|6613.9|6607.9|6592.4|6586.4|6615.9|6609.9|6589.4|6583.4|300
1620927000000|2021-05-13 17:30:00|6591.4|6585.4|6592.9|6586.9|6598.9|6592.9|6588.9|6582.9|145
1620927300000|2021-05-13 17:35:00|6591.9|6585.9|6581.9|6575.9|6602.9|6596.9|6575.9|6569.9|245
1620927600000|2021-05-13 17:40:00|6582.9|6576.9|6573.4|6567.4|6588.9|6582.9|6567.9|6561.9|140
1620927900000|2021-05-13 17:45:00|6573.9|6567.9|6569.8|6563.8|6577.3|6571.3|6564.9|6558.9|350
1620928200000|2021-05-13 17:50:00|6570.3|6564.3|6566.3|6560.3|6587.3|6581.3|6565.8|6559.8|259
1620928500000|2021-05-13 17:55:00|6565.8|6559.8|6566.3|6560.3|6574.8|6568.8|6561.3|6555.3|229
1620928800000|2021-05-13 18:00:00|6566.8|6560.8|6570.3|6564.3|6576.3|6570.3|6565.3|6559.3|468
1620929100000|2021-05-13 18:05:00|6569.8|6563.8|6576.8|6570.8|6595.3|6589.3|6569.3|6563.3|401
1620929400000|2021-05-13 18:10:00|6577.3|6571.3|6582.8|6576.8|6602.3|6596.3|6574.8|6568.8|1501
1620929700000|2021-05-13 18:15:00|6584.3|6578.3|6597.3|6591.3|6600.3|6594.3|6580.3|6574.3|443
1620950400000|2021-05-14 00:00:00|6586.8|6580.8|6593.8|6587.8|6601.3|6595.3|6576.8|6570.8|406
1620950700000|2021-05-14 00:05:00|6594.3|6588.3|6557.7|6551.7|6594.8|6588.8|6557.7|6551.7|131
1620951000000|2021-05-14 00:10:00|6558.7|6552.7|6553.7|6547.7|6564.7|6558.7|6547.2|6541.2|125
1620951300000|2021-05-14 00:15:00|6555.2|6549.2|6560.7|6554.7|6568.7|6562.7|6555.2|6549.2|58
1620951600000|2021-05-14 00:20:00|6560.2|6554.2|6555.2|6549.2|6565.7|6559.7|6553.7|6547.7|66
1620951900000|2021-05-14 00:25:00|6554.7|6548.7|6558.7|6552.7|6560.7|6554.7|6554.2|6548.2|44
1620952200000|2021-05-14 00:30:00|6559.2|6553.2|6565.1|6559.1|6565.7|6559.7|6555.7|6549.7|25
1620952500000|2021-05-14 00:35:00|6564.6|6558.6|6569.6|6563.6|6578.1|6572.1|6564.6|6558.6|57
1620952800000|2021-05-14 00:40:00|6569.1|6563.1|6571.1|6565.1|6572.1|6566.1|6565.1|6559.1|42
1620953100000|2021-05-14 00:45:00|6573.6|6567.6|6574.1|6568.1|6574.6|6568.6|6570.1|6564.1|36
1620953400000|2021-05-14 00:50:00|6574.6|6568.6|6580.6|6574.6|6585.6|6579.6|6574.1|6568.1|52
1620953700000|2021-05-14 00:55:00|6581.1|6575.1|6575.6|6569.6|6582.6|6576.6|6572.6|6566.6|33
1620954000000|2021-05-14 01:00:00|6576.1|6570.1|6584.5|6578.5|6591.5|6585.5|6575.6|6569.6|85
1620954300000|2021-05-14 01:05:00|6584|6578|6590.5|6584.5|6594|6588|6584|6578|66
1620954600000|2021-05-14 01:10:00|6591|6585|6594.5|6588.5|6594.5|6588.5|6584.5|6578.5|81
1620954900000|2021-05-14 01:15:00|6594|6588|6615.5|6609.5|6616|6610|6593|6587|215
1620955200000|2021-05-14 01:20:00|6614.5|6608.5|6615.5|6609.5|6617|6611|6611.5|6605.5|224
1620955500000|2021-05-14 01:25:00|6615|6609|6609.9|6603.9|6617|6611|6602|6596|98
1620955800000|2021-05-14 01:30:00|6609.4|6603.4|6598.4|6592.4|6611.4|6605.4|6598.4|6592.4|79
1620956100000|2021-05-14 01:35:00|6598.9|6592.9|6605.9|6599.9|6605.9|6599.9|6594.4|6588.4|74
1620956400000|2021-05-14 01:40:00|6604.9|6598.9|6596.4|6590.4|6607.9|6601.9|6593.9|6587.9|19
1620956700000|2021-05-14 01:45:00|6595.9|6589.9|6593.9|6587.9|6600.9|6594.9|6593.9|6587.9|40
1620957000000|2021-05-14 01:50:00|6593.4|6587.4|6598.8|6592.8|6599.4|6593.4|6593.4|6587.4|26
1620957300000|2021-05-14 01:55:00|6598.4|6592.4|6607.8|6601.8|6610.8|6604.8|6597.8|6591.8|58
1620957600000|2021-05-14 02:00:00|6606.8|6600.8|6600.3|6594.3|6610.3|6604.3|6600.3|6594.3|31
1620957900000|2021-05-14 02:05:00|6599.8|6593.8|6594.3|6588.3|6606.3|6600.3|6588.8|6582.8|68
1620958200000|2021-05-14 02:10:00|6593.8|6587.8|6599.3|6593.3|6599.3|6593.3|6591.8|6585.8|28
1620958500000|2021-05-14 02:15:00|6598.3|6592.3|6597.3|6591.3|6599.3|6593.3|6593.8|6587.8|17
1620958800000|2021-05-14 02:20:00|6596.8|6590.8|6597.2|6591.2|6601.3|6595.3|6596.8|6590.8|14
1620959100000|2021-05-14 02:25:00|6597.7|6591.7|6594.2|6588.2|6599.2|6593.2|6592.7|6586.7|21
1620959400000|2021-05-14 02:30:00|6594.7|6588.7|6592.2|6586.2|6595.7|6589.7|6585.7|6579.7|37
1620959700000|2021-05-14 02:35:00|6591.7|6585.7|6587.7|6581.7|6593.7|6587.7|6585.2|6579.2|27
1620960000000|2021-05-14 02:40:00|6587.2|6581.2|6584.7|6578.7|6593.2|6587.2|6583.2|6577.2|11
1620960300000|2021-05-14 02:45:00|6585.2|6579.2|6593.7|6587.7|6594.7|6588.7|6585.2|6579.2|20
1620960600000|2021-05-14 02:50:00|6594.2|6588.2|6597.6|6591.6|6603.6|6597.6|6594.2|6588.2|51
1620960900000|2021-05-14 02:55:00|6597.1|6591.1|6597.6|6591.6|6598.1|6592.1|6591.6|6585.6|24
1620961200000|2021-05-14 03:00:00|6596.1|6590.1|6587.1|6581.1|6598.6|6592.1|6586.6|6580.6|37
1620961500000|2021-05-14 03:05:00|6587.6|6581.6|6589.1|6583.1|6591.6|6585.6|6586.1|6580.1|19
1620961800000|2021-05-14 03:10:00|6588.6|6582.6|6587.6|6581.6|6588.6|6582.6|6580.1|6573.6|24
1620962100000|2021-05-14 03:15:00|6588.1|6582.1|6586.5|6580.5|6592|6586|6586|6580|5
1620962400000|2021-05-14 03:20:00|6586|6580|6580.5|6574.5|6587|6581|6580|6573.5|5
1620962700000|2021-05-14 03:25:00|6580|6574|6568.5|6562.5|6580|6574|6568|6562|40
1620963000000|2021-05-14 03:30:00|6569|6563|6573|6567|6573.5|6567.5|6569|6563|46
1620963300000|2021-05-14 03:35:00|6573.5|6567.5|6565.5|6559.5|6578.5|6572.5|6565|6559|30
1620963600000|2021-05-14 03:40:00|6566|6560|6568.4|6562.4|6568.4|6562.4|6565.9|6559.9|8
1620963900000|2021-05-14 03:45:00|6567.9|6561.9|6572.9|6566.9|6572.9|6566.9|6567.4|6561.4|7
1620964200000|2021-05-14 03:50:00|6573.4|6567.4|6570.9|6564.9|6574.9|6568.9|6570.9|6564.9|19
1620964500000|2021-05-14 03:55:00|6569.9|6563.9|6567.9|6561.9|6569.9|6563.9|6567.9|6561.9|3
1620964800000|2021-05-14 04:00:00|6567.4|6561.4|6566.4|6560.4|6567.4|6561.4|6564.4|6558.4|11
1620965100000|2021-05-14 04:05:00|6566.9|6560.9|6569.3|6563.3|6570.8|6564.8|6566.8|6560.8|20
1620965400000|2021-05-14 04:10:00|6571.8|6565.8|6580.8|6574.8|6580.8|6574.8|6571.8|6565.8|23
1620965700000|2021-05-14 04:15:00|6581.3|6575.3|6577.8|6571.8|6581.3|6575.3|6576.3|6570.3|16
1620966000000|2021-05-14 04:20:00|6576.8|6570.8|6573.8|6567.8|6577.3|6571.3|6573.3|6567.3|6
1620966300000|2021-05-14 04:25:00|6574.3|6568.3|6568.3|6562.3|6574.3|6568.3|6567.3|6561.3|13
1620966600000|2021-05-14 04:30:00|6569.8|6563.8|6574.2|6568.2|6574.7|6568.7|6569.3|6563.3|12
1620966900000|2021-05-14 04:35:00|6574.7|6568.7|6569.2|6563.2|6574.7|6568.7|6569.2|6563.2|6
1620967200000|2021-05-14 04:40:00|6569.7|6563.7|6568.2|6562.2|6571.7|6565.7|6568.2|6562.2|3
1620967500000|2021-05-14 04:45:00|6567.7|6561.7|6569.7|6563.7|6569.7|6563.7|6566.7|6560.7|8
1620967800000|2021-05-14 04:50:00|6569.2|6563.2|6572.2|6566.2|6573.2|6567.2|6569.2|6563.2|2
1620968100000|2021-05-14 04:55:00|6572.7|6566.7|6571.7|6565.7|6573.2|6567.2|6570.2|6564.2|5
1620968400000|2021-05-14 05:00:00|6572.2|6566.2|6578.1|6572.1|6581.1|6575.1|6572.2|6566.2|13
1620968700000|2021-05-14 05:05:00|6578.6|6572.6|6573.1|6567.1|6580.6|6574.6|6573.1|6567.1|9
1620969000000|2021-05-14 05:10:00|6572.6|6566.6|6572.1|6566.1|6573.6|6567.6|6571.1|6565.1|6
1620969300000|2021-05-14 05:15:00|6573.1|6567.1|6573.6|6567.6|6574.1|6568.1|6572.1|6566.1|2
1620969600000|2021-05-14 05:20:00|6573.1|6567.1|6574.6|6568.6|6575.1|6569.1|6572.6|6566.6|2
1620969900000|2021-05-14 05:25:00|6574.1|6568.1|6572.5|6566.5|6577.6|6571.6|6572.5|6566.5|11
1620970200000|2021-05-14 05:30:00|6572|6566|6557.5|6551.5|6572|6566|6557.5|6551.5|47
1620970500000|2021-05-14 05:35:00|6558|6552|6569.5|6563.5|6570|6564|6554.5|6548.5|87
1620970800000|2021-05-14 05:40:00|6569|6563|6567|6561|6574.5|6568.5|6565.5|6559.5|18
1620971100000|2021-05-14 05:45:00|6567.5|6561.5|6563|6557|6569|6563|6561|6555|9
1620971400000|2021-05-14 05:50:00|6562|6556|6557|6551|6563.5|6557.5|6555.5|6549.5|38
1620971700000|2021-05-14 05:55:00|6557.5|6551.5|6560.9|6554.9|6565.9|6559.9|6556.5|6550.5|15
1620972000000|2021-05-14 06:00:00|6561.4|6555.4|6552.4|6546.4|6561.4|6555.4|6548.9|6542.9|36
1620972300000|2021-05-14 06:05:00|6552.9|6546.9|6557.9|6551.9|6558.9|6552.9|6552.4|6546.4|17
1620972600000|2021-05-14 06:10:00|6557.4|6551.4|6561.4|6555.4|6564.4|6558.4|6555.4|6549.4|16
1620972900000|2021-05-14 06:15:00|6559.4|6553.4|6560.9|6554.9|6561.9|6555.9|6553.9|6547.9|23
1620973200000|2021-05-14 06:20:00|6561.4|6555.4|6571.8|6565.8|6572.8|6566.8|6555.4|6549.4|20
1620973500000|2021-05-14 06:25:00|6572.3|6566.3|6566.8|6560.8|6576.3|6570.3|6564.8|6558.8|22
1620973800000|2021-05-14 06:30:00|6567.3|6561.3|6567.8|6561.8|6567.8|6561.8|6552.8|6546.8|53
1620974100000|2021-05-14 06:35:00|6567.3|6561.3|6563.8|6557.8|6567.8|6561.8|6557.8|6551.8|17
1620974400000|2021-05-14 06:40:00|6564.3|6558.3|6559.3|6553.3|6569.8|6563.8|6558.8|6552.8|31
1620974700000|2021-05-14 06:45:00|6560.8|6554.8|6561.3|6555.3|6565.3|6559.3|6560.3|6554.3|14
1620975000000|2021-05-14 06:50:00|6561.8|6555.8|6563.2|6557.2|6566.7|6560.7|6559.3|6553.3|45
1620975300000|2021-05-14 06:55:00|6562.7|6556.7|6567.7|6561.7|6568.7|6562.7|6562.7|6556.7|23
1620975600000|2021-05-14 07:00:00|6568.2|6562.2|6566.2|6560.2|6569.7|6563.7|6566.2|6560.2|22
1620975900000|2021-05-14 07:05:00|6566.7|6560.7|6572.6|6566.6|6572.6|6566.6|6565.7|6559.7|26
1620976200000|2021-05-14 07:10:00|6574.1|6568.1|6573.1|6567.1|6575.1|6569.1|6570.6|6564.6|42
1620976500000|2021-05-14 07:15:00|6572.6|6566.6|6571.6|6565.6|6572.6|6566.6|6570.6|6564.6|2
1620976800000|2021-05-14 07:20:00|6572.1|6566.1|6577|6571|6577.5|6571.5|6572.1|6566.1|9
1620977100000|2021-05-14 07:25:00|6577.5|6571.5|6578|6572|6578|6572|6575.5|6569.5|34
1620977400000|2021-05-14 07:30:00|6577.5|6571.5|6586.5|6580.5|6586.5|6580.5|6577.5|6571.5|14
1620977700000|2021-05-14 07:35:00|6585|6579|6592.5|6586.5|6593.5|6587.5|6584.5|6578.5|59
1620978000000|2021-05-14 07:40:00|6593.5|6587.5|6606.5|6600.5|6607.5|6601.5|6592|6586|60
1620978300000|2021-05-14 07:45:00|6606|6600|6604.5|6598.5|6609.5|6603.5|6601.6|6595.6|34
1620978600000|2021-05-14 07:50:00|6605.5|6599.5|6613|6607|6615.5|6609.5|6602.5|6596.5|43
1620978900000|2021-05-14 07:55:00|6612.5|6606.5|6614|6608|6615.5|6609.5|6612|6606|27
1620979200000|2021-05-14 08:00:00|6613.5|6607.5|6609|6603|6615.5|6609.5|6608.5|6602.5|93
1620979500000|2021-05-14 08:05:00|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6605|6599|46
1620979800000|2021-05-14 08:10:00|6608|6602|6604.9|6598.9|6608.5|6602.5|6604.5|6598.5|51
1620980100000|2021-05-14 08:15:00|6604.4|6598.4|6603.4|6597.4|6609.5|6601.4|6600.9|6594.9|51
1620980400000|2021-05-14 08:20:00|6603.9|6597.9|6615.4|6609.4|6615.4|6609.4|6603.9|6597.9|44
1620980700000|2021-05-14 08:25:00|6614.4|6608.4|6618.6|6612.6|6621.6|6615.6|6614.4|6608.4|123
1620981000000|2021-05-14 08:30:00|6618.1|6612.1|6615.1|6609.1|6622.6|6616.6|6614.6|6608.6|37
1620981300000|2021-05-14 08:35:00|6615.6|6609.6|6607.5|6601.5|6615.6|6609.6|6604.5|6598.5|61
1620981600000|2021-05-14 08:40:00|6606|6600|6606|6600|6611|6605|6602.5|6596.5|38
1620981900000|2021-05-14 08:45:00|6606.5|6600.5|6613.5|6607.5|6618.5|6612.5|6606|6600|25
1620982200000|2021-05-14 08:50:00|6613|6607|6612|6606|6617|6611|6611|6605|24
1620982500000|2021-05-14 08:55:00|6611.5|6605.5|6611.9|6605.9|6614.5|6608.5|6608.4|6602.4|30
1620982800000|2021-05-14 09:00:00|6611.4|6605.4|6612.4|6606.4|6614.9|6608.9|6606.4|6600.4|44
1620983100000|2021-05-14 09:05:00|6612.9|6606.9|6617.4|6611.4|6617.4|6611.4|6611.9|6605.9|49
1620983400000|2021-05-14 09:10:00|6616.4|6610.4|6611.9|6605.9|6617.4|6611.4|6610.9|6604.9|24
1620983700000|2021-05-14 09:15:00|6613.4|6607.4|6613.8|6607.8|6614.4|6608.4|6609.4|6603.4|47
1620984000000|2021-05-14 09:20:00|6613.3|6607.3|6613.8|6607.8|6613.8|6607.8|6608.8|6602.8|24
1620984300000|2021-05-14 09:25:00|6613.3|6607.3|6611.3|6605.3|6613.8|6607.8|6609.8|6603.8|32
1620984600000|2021-05-14 09:30:00|6611.8|6605.8|6603.8|6597.8|6611.8|6605.8|6601.3|6595.3|60
1620984900000|2021-05-14 09:35:00|6604.3|6598.3|6597.8|6591.8|6604.3|6598.3|6597.3|6591.3|49
1620985200000|2021-05-14 09:40:00|6597.3|6591.3|6589.8|6583.8|6597.3|6591.3|6587.8|6581.8|50
1620985500000|2021-05-14 09:45:00|6589.3|6583.3|6596.2|6590.2|6596.2|6590.2|6587.3|6581.3|39
1620985800000|2021-05-14 09:50:00|6596.7|6590.7|6604.2|6598.2|6607.7|6601.7|6595.7|6589.7|79
1620986100000|2021-05-14 09:55:00|6603.7|6597.7|6619.7|6609.7|6621.7|6615.1|6602.2|6596.2|46
1620986400000|2021-05-14 10:00:00|6619.2|6609.2|6620.2|6610.2|6621.7|6613.7|6617.2|6605.7|43
1620986700000|2021-05-14 10:05:00|6619.7|6609.7|6617.6|6611.6|6622.7|6612.6|6617.6|6607.6|6
1620987000000|2021-05-14 10:10:00|6618.1|6612.1|6615.6|6609.6|6620.1|6613.6|6615.6|6609.6|6
1620987300000|2021-05-14 10:15:00|6615.1|6609.1|6615.1|6609.1|6616.1|6610.1|6614.6|6608.6|8
1620987600000|2021-05-14 10:20:00|6614.1|6608.1|6605.1|6599.1|6614.1|6608.1|6604.1|6598.1|12
1620987900000|2021-05-14 10:25:00|6604.6|6598.6|6603.1|6597.1|6606.6|6600.6|6600.1|6594.1|19
1620988200000|2021-05-14 10:30:00|6602.6|6596.6|6598|6592|6603.1|6597.1|6596.6|6590.6|6
1620988500000|2021-05-14 10:35:00|6597.5|6591.5|6604|6598|6608|6602|6597.5|6591.5|9
1620988800000|2021-05-14 10:40:00|6604.5|6598.5|6603.5|6597.5|6605.5|6599.5|6602|6596|6
1620989100000|2021-05-14 10:45:00|6604|6598|6603.4|6597.4|6605|6599|6603.4|6597.4|6
1620989400000|2021-05-14 10:50:00|6603.9|6597.9|6605.9|6599.9|6606.4|6600.4|6603.4|6597.4|9
1620989700000|2021-05-14 10:55:00|6604.9|6598.9|6606.9|6600.9|6608.4|6602.4|6604.9|6598.9|18
1620990000000|2021-05-14 11:00:00|6606.4|6600.4|6602.4|6596.4|6606.9|6600.9|6601.9|6595.9|9
1620990300000|2021-05-14 11:05:00|6601.9|6595.9|6606.4|6600.4|6606.9|6600.9|6601.4|6595.4|42
1620990600000|2021-05-14 11:10:00|6606.9|6600.9|6618.3|6612.3|6623.8|6617.8|6606.9|6600.9|50
1620990900000|2021-05-14 11:15:00|6617.8|6611.8|6614.8|6608.8|6618.3|6612.3|6613.8|6607.8|5
1620991200000|2021-05-14 11:20:00|6614.3|6608.3|6609.3|6603.3|6614.3|6608.3|6606.3|6600.3|10
1620991500000|2021-05-14 11:25:00|6610.2|6604.2|6604.2|6598.2|6610.2|6604.2|6599.8|6593.8|36
1620991800000|2021-05-14 11:30:00|6604.7|6598.7|6596.8|6590.8|6606.2|6600.2|6596.8|6590.8|21
1620992100000|2021-05-14 11:35:00|6596.3|6590.3|6591.3|6585.3|6596.3|6590.3|6578.8|6572.8|73
1620992400000|2021-05-14 11:40:00|6591.8|6585.8|6581.7|6575.7|6591.8|6585.8|6576.7|6570.7|98
1620992700000|2021-05-14 11:45:00|6582.2|6576.2|6580.7|6574.7|6585.7|6579.7|6573.2|6567.2|63
1620993000000|2021-05-14 11:50:00|6580.2|6574.2|6584.2|6578.2|6586.7|6580.7|6576.7|6570.7|76
1620993300000|2021-05-14 11:55:00|6584.7|6578.7|6584.7|6578.7|6594.7|6588.7|6582.7|6575.7|64
1620993600000|2021-05-14 12:00:00|6584.2|6578.2|6595.1|6589.1|6595.2|6589.2|6581.7|6575.7|56
1620993900000|2021-05-14 12:05:00|6597.1|6591.1|6608.1|6602.1|6610.6|6604.6|6595.6|6589.6|58
1620994200000|2021-05-14 12:10:00|6608.6|6602.6|6623.6|6617.6|6624.6|6618.6|6608.1|6602.1|68
1620994500000|2021-05-14 12:15:00|6624.1|6618.1|6630.6|6624.6|6630.6|6624.6|6618.6|6612.6|109
1620994800000|2021-05-14 12:20:00|6629.6|6623.6|6627.6|6621.6|6630.5|6624.5|6621.1|6615.1|107
1620995100000|2021-05-14 12:25:00|6627.1|6621.1|6627|6621|6628.6|6622.6|6622|6616|44
1620995400000|2021-05-14 12:30:00|6626.5|6620.5|6622.6|6616.6|6628|6622|6620.5|6614.5|79
1620995700000|2021-05-14 12:35:00|6621.6|6615.6|6628.5|6622.5|6628.5|6622.5|6620.5|6614.5|83
1620996000000|2021-05-14 12:40:00|6627.5|6621.5|6626.5|6620.5|6628.5|6622.5|6625.5|6619.5|126
1620999000000|2021-05-14 13:30:00|6632.8|6626.8|6674.8|6668.8|6697.3|6691.3|6632.8|6626.8|1467
1620999300000|2021-05-14 13:35:00|6675.8|6669.8|6675.3|6669.3|6680.8|6674.8|6663.8|6657.8|536
1620999600000|2021-05-14 13:40:00|6677.2|6671.2|6653.3|6647.3|6680.2|6674.2|6645.3|6639.3|463
1620999900000|2021-05-14 13:45:00|6652.8|6646.8|6681.7|6675.7|6683.7|6677.7|6637.3|6631.3|413
1621000200000|2021-05-14 13:50:00|6681.2|6675.2|6688.7|6682.7|6692.2|6686.2|6679.2|6673.2|377
1621000500000|2021-05-14 13:55:00|6687.7|6681.7|6702.8|6696.8|6728.2|6722.2|6686.7|6680.7|757
1621000800000|2021-05-14 14:00:00|6703.3|6697.3|6693.7|6687.7|6718.7|6712.7|6689.7|6683.7|248
1621001100000|2021-05-14 14:05:00|6692.7|6686.7|6688.1|6682.1|6693.7|6687.7|6670.6|6664.6|299
1621001400000|2021-05-14 14:10:00|6687.1|6681.1|6682.5|6676.5|6688.6|6682.6|6673.1|6667.1|252
1621001700000|2021-05-14 14:15:00|6684|6678|6662.1|6656.1|6690.5|6684.5|6660.1|6654.1|404
1621002000000|2021-05-14 14:20:00|6662.5|6656.5|6657.5|6651.5|6678.6|6672.6|6656.6|6650.6|254
1621002300000|2021-05-14 14:25:00|6658.5|6652.5|6657.7|6651.7|6671.5|6665.5|6657.7|6651.7|233
1621002600000|2021-05-14 14:30:00|6658.2|6652.2|6677.2|6671.2|6677.7|6671.7|6649.7|6643.7|381
1621002900000|2021-05-14 14:35:00|6676.7|6670.7|6657.1|6651.1|6683.6|6677.6|6656.1|6650.1|231
1621003200000|2021-05-14 14:40:00|6657.6|6651.6|6676.5|6670.5|6676.5|6670.5|6653.6|6647.6|317
1621003500000|2021-05-14 14:45:00|6676|6670|6671|6665|6677.5|6671.5|6667.1|6661.1|282
1621003800000|2021-05-14 14:50:00|6670.5|6664.5|6667|6661|6678|6672|6666|6660|193
1621004100000|2021-05-14 14:55:00|6667.5|6661.5|6662.5|6656.5|6676|6670|6659.5|6653.5|180
1621004400000|2021-05-14 15:00:00|6663|6657|6655.4|6649.4|6671|6665|6653.9|6647.9|290
1621004700000|2021-05-14 15:05:00|6655.9|6649.9|6641.5|6635.5|6658.9|6652.9|6636|6630|316
1621005000000|2021-05-14 15:10:00|6642|6636|6669.9|6663.9|6673.4|6667.4|6639.5|6633.5|313
1621005300000|2021-05-14 15:15:00|6670.9|6664.9|6696.8|6690.8|6699.3|6693.3|6670.9|6664.9|326
1621005600000|2021-05-14 15:20:00|6697.3|6691.3|6703.9|6697.9|6706.9|6700.9|6682.9|6676.9|276
1621005900000|2021-05-14 15:25:00|6704.4|6698.4|6715.3|6709.3|6725.3|6719.3|6702.9|6696.9|355
1621006200000|2021-05-14 15:30:00|6715.8|6709.8|6714.8|6708.8|6723.8|6717.8|6710.7|6704.7|328
1621006500000|2021-05-14 15:35:00|6715.3|6709.3|6716.2|6710.2|6724.2|6718.2|6713.7|6707.7|256
1621006800000|2021-05-14 15:40:00|6716.7|6710.7|6725.7|6719.7|6726.2|6720.2|6708.7|6702.7|443
1621007100000|2021-05-14 15:45:00|6725.2|6719.2|6740.1|6734.1|6744.1|6738.1|6717.2|6711.2|526
1621007400000|2021-05-14 15:50:00|6741.1|6735.1|6743.1|6737.1|6755.6|6749.6|6738.7|6732.7|371
1621007700000|2021-05-14 15:55:00|6741.7|6735.7|6747.5|6741.5|6760|6754|6738.6|6732.6|317
1621008000000|2021-05-14 16:00:00|6748.5|6742.5|6741.6|6735.6|6748.5|6742.5|6726.1|6720.1|331
1621008300000|2021-05-14 16:05:00|6743.1|6737.1|6757|6751|6763.9|6757.9|6743.1|6737.1|445
1621008600000|2021-05-14 16:10:00|6756.5|6750.5|6755|6749|6760.5|6754.5|6742.5|6736.5|172
1621008900000|2021-05-14 16:15:00|6754|6748|6758.4|6752.4|6758.4|6752.4|6746.5|6740.5|136
1621009200000|2021-05-14 16:20:00|6755.4|6749.4|6743.4|6737.4|6756.4|6750.4|6741.4|6735.4|151
1621009500000|2021-05-14 16:25:00|6743.9|6737.9|6735.4|6729.4|6748.9|6742.9|6727.5|6721.5|192
1621009800000|2021-05-14 16:30:00|6735.9|6729.9|6733.4|6727.4|6744.4|6738.4|6730.4|6724.4|180
1621010100000|2021-05-14 16:35:00|6731.9|6725.9|6734.8|6728.8|6738.3|6732.3|6728.3|6722.3|199
1621010400000|2021-05-14 16:40:00|6734.3|6728.3|6731.8|6725.8|6741.3|6735.3|6730.8|6724.8|169
1621010700000|2021-05-14 16:45:00|6732.8|6726.8|6732.2|6726.2|6737.3|6731.3|6722.2|6716.2|242
1621011000000|2021-05-14 16:50:00|6731.7|6725.7|6732.2|6726.2|6740.3|6734.3|6729.3|6723.3|146
1621011300000|2021-05-14 16:55:00|6732.3|6726.3|6745.2|6739.2|6746.1|6740.1|6729.8|6723.8|202
1621011600000|2021-05-14 17:00:00|6746.1|6740.1|6739.3|6733.3|6751.2|6745.2|6738.8|6732.8|164
1621011900000|2021-05-14 17:05:00|6739.7|6733.7|6751.2|6745.2|6753.2|6747.2|6739.3|6733.3|222
1621012200000|2021-05-14 17:10:00|6750.2|6744.2|6741.1|6735.1|6750.2|6744.2|6737.1|6731.1|379
1621012500000|2021-05-14 17:15:00|6740.1|6734.1|6740.1|6734.1|6745.1|6739.1|6735.6|6729.6|330
1621012800000|2021-05-14 17:20:00|6739.6|6733.6|6741.6|6735.6|6741.6|6735.6|6735.1|6729.1|292
1621013100000|2021-05-14 17:25:00|6741.1|6735.1|6739|6733|6741.6|6735.6|6737.9|6731.9|273
1621013400000|2021-05-14 17:30:00|6738.5|6732.5|6748.9|6742.9|6751.4|6745.4|6738|6732|217
1621013700000|2021-05-14 17:35:00|6749.9|6743.9|6751.9|6745.9|6756.4|6750.4|6744|6738|205
1621014000000|2021-05-14 17:40:00|6750.9|6744.9|6761.4|6755.4|6765.4|6759.4|6745.9|6739.9|381
1621014300000|2021-05-14 17:45:00|6760.4|6754.4|6773.8|6767.8|6773.8|6767.8|6757.9|6751.9|376
1621014600000|2021-05-14 17:50:00|6774.3|6768.3|6775.8|6769.8|6778.8|6772.8|6768.4|6762.4|369
1621014900000|2021-05-14 17:55:00|6776.8|6770.8|6771.8|6765.8|6788.3|6782.3|6769.8|6763.8|397
1621015200000|2021-05-14 18:00:00|6772.8|6766.8|6751.3|6745.3|6777.3|6771.3|6747.3|6741.3|307
1621015500000|2021-05-14 18:05:00|6751.8|6745.8|6779.2|6773.2|6785.7|6779.7|6741.9|6735.9|455
1621015800000|2021-05-14 18:10:00|6779.7|6773.7|6763.6|6757.6|6786.6|6780.6|6745.8|6739.8|1126
1621016100000|2021-05-14 18:15:00|6764.1|6758.1|6776.1|6770.1|6776.1|6770.1|6757.7|6751.6|451
1621209600000|2021-05-17 00:00:00|6741.7|6735.7|6777.6|6771.6|6793.3|6787.3|6739.1|6733.1|458
1621209900000|2021-05-17 00:05:00|6776.1|6770.1|6768.9|6762.9|6784|6778|6765.2|6759.2|167
1621210200000|2021-05-17 00:10:00|6768.4|6762.4|6774.2|6768.2|6777.3|6771.3|6767.9|6761.9|145
1621210500000|2021-05-17 00:15:00|6774.3|6768.3|6805|6799|6805.5|6799.5|6774.3|6768.3|121
1621210800000|2021-05-17 00:20:00|6806|6800|6789.5|6783.5|6806|6800|6787|6781|75
1621211100000|2021-05-17 00:25:00|6789.9|6783.9|6772.9|6766.9|6791.4|6785.4|6771.9|6765.9|85
1621211400000|2021-05-17 00:30:00|6773.4|6767.4|6759.4|6753.4|6775.4|6769.4|6758.9|6752.9|112
1621211700000|2021-05-17 00:35:00|6759.9|6753.9|6763.8|6757.8|6773.2|6767.2|6759.4|6753.4|77
1621212000000|2021-05-17 00:40:00|6764.2|6758.2|6760.6|6754.6|6767.6|6761.6|6754.7|6748.7|72
1621212300000|2021-05-17 00:45:00|6760.2|6754.2|6766.3|6760.3|6772.7|6766.7|6760.2|6754.2|69
1621212600000|2021-05-17 00:50:00|6766.4|6760.4|6764.1|6758.1|6766.4|6760.4|6758.8|6752.8|46
1621212900000|2021-05-17 00:55:00|6763.6|6757.6|6762.2|6756.2|6766.1|6760.1|6759.8|6753.8|19
1621213200000|2021-05-17 01:00:00|6762.1|6756.1|6755.9|6749.9|6762.1|6756.1|6748|6742|114
1621213500000|2021-05-17 01:05:00|6755.4|6749.4|6779.4|6773.4|6780.3|6774.3|6753.9|6747.9|87
1621213800000|2021-05-17 01:10:00|6778.4|6772.4|6791.6|6785.6|6800.1|6794.1|6778.4|6772.4|410
1621214100000|2021-05-17 01:15:00|6791.2|6785.2|6770.3|6764.3|6799.7|6792.6|6767.4|6761.4|141
1621214400000|2021-05-17 01:20:00|6770.8|6764.8|6769.7|6763.7|6772.4|6765.3|6762.9|6754.9|41
1621214700000|2021-05-17 01:25:00|6769.8|6763.8|6774.6|6768.6|6774.6|6768.6|6764.8|6758.8|16
1621215000000|2021-05-17 01:30:00|6774.7|6768.7|6771.1|6765.1|6776.8|6770.2|6769.2|6763.2|16
1621215300000|2021-05-17 01:35:00|6769.1|6763.1|6769.1|6763.1|6770.7|6764.7|6767.8|6759.7|24
1621215600000|2021-05-17 01:40:00|6769|6763|6765.3|6759.3|6769|6763|6756.6|6750.6|33
1621215900000|2021-05-17 01:45:00|6765.9|6750.9|6753.9|6747.9|6765.9|6753.9|6750.6|6744.6|53
1621216200000|2021-05-17 01:50:00|6753.8|6747.8|6752.7|6746.7|6754.8|6748.8|6750.4|6744.4|37
1621216500000|2021-05-17 01:55:00|6752.3|6746.3|6745.2|6739.2|6755.1|6747.7|6744.6|6738.6|71
1621216800000|2021-05-17 02:00:00|6747.2|6741.2|6741|6735|6747.6|6741.6|6738.1|6732.1|82
1621217100000|2021-05-17 02:05:00|6741.1|6735.1|6743.4|6737.4|6747.7|6741.7|6738.6|6732.6|126
1621217400000|2021-05-17 02:10:00|6743.9|6737.9|6745.8|6739.8|6750.3|6744.3|6743.4|6737.4|58
1621217700000|2021-05-17 02:15:00|6745.9|6739.9|6744.8|6738.8|6746.3|6740.3|6741.8|6735.8|21
1621218000000|2021-05-17 02:20:00|6744.3|6738.3|6745.8|6739.8|6746.8|6740.8|6744.3|6738.3|29
1621218300000|2021-05-17 02:25:00|6745.3|6739.3|6740.7|6734.7|6746.3|6740.3|6740.7|6734.7|44
1621218600000|2021-05-17 02:30:00|6739.8|6733.8|6729.2|6723.2|6742|6736|6727.2|6721.2|101
1621218900000|2021-05-17 02:35:00|6727.7|6721.7|6720|6714|6727.7|6721.7|6716.3|6710.3|100
1621219200000|2021-05-17 02:40:00|6720.5|6714.5|6720.9|6714.9|6724.4|6718.4|6718|6712|80
1621219500000|2021-05-17 02:45:00|6720.4|6714.4|6728.1|6722.1|6728.1|6722.1|6720|6714|51
1621219800000|2021-05-17 02:50:00|6727.7|6721.7|6736.9|6730.9|6741.8|6735.8|6727.7|6721.7|56
1621220100000|2021-05-17 02:55:00|6736.4|6730.4|6743|6737|6743|6737|6734.9|6728.9|16
1621220400000|2021-05-17 03:00:00|6742.5|6736.5|6742|6736|6742.5|6736.5|6736.6|6730.6|20
1621220700000|2021-05-17 03:05:00|6742.1|6736.1|6743.2|6737.2|6743.6|6737.6|6738.6|6732.6|18
1621221000000|2021-05-17 03:10:00|6742.7|6736.7|6734.6|6728.6|6742.7|6736.7|6734.6|6728.6|22
1621221300000|2021-05-17 03:15:00|6734.1|6728.1|6723.8|6717.8|6734.6|6728.6|6723.8|6717.8|35
1621221600000|2021-05-17 03:20:00|6723.2|6717.2|6718.7|6712.7|6723.6|6717.6|6716.3|6710.3|21
1621221900000|2021-05-17 03:25:00|6719.2|6713.2|6723.1|6717.1|6723.6|6717.1|6715.9|6709.9|16
1621222200000|2021-05-17 03:30:00|6724.5|6718.5|6719.7|6713.7|6724.5|6718.5|6718.8|6712.8|27
1621222500000|2021-05-17 03:35:00|6718.8|6712.8|6714.8|6708.8|6722.7|6716.7|6714.8|6708.8|24
1621222800000|2021-05-17 03:40:00|6714.9|6708.9|6717.8|6711.8|6719.3|6713.3|6714.4|6708.4|29
1621223100000|2021-05-17 03:45:00|6719.3|6713.3|6719.2|6713.2|6720.3|6714.3|6717.3|6711.3|40
1621223400000|2021-05-17 03:50:00|6718.7|6712.7|6716.3|6710.3|6718.7|6712.7|6715.8|6709.8|5
1621223700000|2021-05-17 03:55:00|6717.2|6711.2|6717.7|6711.7|6718.1|6712.1|6714.3|6708.3|16
1621224000000|2021-05-17 04:00:00|6716.7|6710.7|6715.7|6709.7|6716.7|6710.7|6714.7|6708.7|12
1621224300000|2021-05-17 04:05:00|6716.2|6710.2|6719.1|6713.1|6719.1|6713.1|6716.2|6710.2|19
1621224600000|2021-05-17 04:10:00|6719.2|6713.2|6719.1|6713.1|6720.5|6714.5|6717.7|6711.7|6
1621224900000|2021-05-17 04:15:00|6720.1|6714.1|6726.9|6720.9|6729.4|6723.4|6720.1|6714.1|24
1621225200000|2021-05-17 04:20:00|6726.8|6720.8|6726.6|6720.6|6732.2|6726.2|6726.1|6720.1|15
1621225500000|2021-05-17 04:25:00|6727.1|6721.1|6725.5|6719.5|6730|6723.4|6724.6|6718.6|14
1621225800000|2021-05-17 04:30:00|6725.1|6719.1|6727|6721|6728|6722|6720.2|6714.2|23
1621226100000|2021-05-17 04:35:00|6727.1|6721.1|6729.5|6723.5|6729.5|6723.5|6727|6721|6
1621226400000|2021-05-17 04:40:00|6730|6724|6731|6725|6732|6726|6730|6724|13
1621226700000|2021-05-17 04:45:00|6730.5|6724.5|6719.2|6713.2|6730.5|6724.5|6719.2|6713.2|10
1621227000000|2021-05-17 04:50:00|6717.7|6711.7|6720.1|6714.1|6720.1|6714.1|6717.7|6711.7|9
1621227300000|2021-05-17 04:55:00|6719.6|6713.6|6720.1|6714.1|6720.1|6714.1|6719.6|6713.6|6
1621227600000|2021-05-17 05:00:00|6720.6|6714.6|6716.1|6710.1|6720.6|6714.6|6714.2|6708.2|46
1621227900000|2021-05-17 05:05:00|6717.1|6711.1|6724|6718|6725.5|6719.5|6717.1|6711.1|39
1621228200000|2021-05-17 05:10:00|6723.9|6717.9|6720.5|6714.5|6726.4|6720.4|6720.5|6714.5|13
1621228500000|2021-05-17 05:15:00|6720|6714|6721.9|6715.9|6724.4|6718.4|6719.1|6713.1|13
1621228800000|2021-05-17 05:20:00|6722.4|6716.4|6727.8|6721.8|6732.3|6726.3|6722.4|6716.4|19
1621229100000|2021-05-17 05:25:00|6726.8|6720.8|6723.3|6717.3|6728.3|6722.3|6723.3|6717.3|11
1621229400000|2021-05-17 05:30:00|6723.8|6717.8|6731.1|6725.1|6732.1|6726.1|6722.8|6716.8|21
1621229700000|2021-05-17 05:35:00|6730.6|6724.6|6730.3|6724.3|6736.2|6730.2|6725.8|6719.8|27
1621230000000|2021-05-17 05:40:00|6730.7|6724.7|6726.3|6720.3|6733.8|6727.8|6726.3|6720.3|13
1621230300000|2021-05-17 05:45:00|6725.8|6719.8|6720.3|6714.3|6728.3|6722.3|6720.3|6714.3|18
1621230600000|2021-05-17 05:50:00|6720.8|6714.8|6713.4|6707.4|6720.8|6714.8|6713.4|6707.4|13
1621230900000|2021-05-17 05:55:00|6713|6707|6709.4|6703.4|6716.3|6710.3|6709.4|6703.4|52
1621231200000|2021-05-17 06:00:00|6709.9|6703.9|6709.1|6703.1|6711|6705|6707.1|6701.1|47
1621231500000|2021-05-17 06:05:00|6709.5|6703.5|6726.4|6720.4|6730.9|6720.4|6708.6|6702.6|91
1621231800000|2021-05-17 06:10:00|6724.4|6718.4|6719.5|6713.5|6724.4|6718.4|6714|6708|60
1621232100000|2021-05-17 06:15:00|6720|6714|6718.5|6712.5|6724.1|6718.1|6716.1|6710.1|20
1621232400000|2021-05-17 06:20:00|6718|6712|6723.8|6717.8|6725.4|6719.4|6715.5|6709.5|24
1621232700000|2021-05-17 06:25:00|6723.3|6717.3|6724.7|6718.7|6724.7|6718.7|6717.9|6711.9|13
1621233000000|2021-05-17 06:30:00|6727.2|6721.2|6733.2|6727.2|6740.5|6732.6|6724.8|6718.8|50
1621233300000|2021-05-17 06:35:00|6733.1|6727.1|6745.1|6739.1|6745.6|6739.6|6730.1|6724.1|65
1621233600000|2021-05-17 06:40:00|6745.6|6739.6|6734.6|6728.6|6747|6741|6730.2|6724.2|43
1621233900000|2021-05-17 06:45:00|6734.1|6728.1|6733.2|6727.2|6735.2|6729.2|6727.7|6721.7|61
1621234200000|2021-05-17 06:50:00|6734.2|6728.2|6740.1|6734.1|6741.1|6735.1|6734.2|6728.2|42
1621234500000|2021-05-17 06:55:00|6740.5|6734.5|6740|6734|6743|6734.6|6737.6|6731.5|30
1621234800000|2021-05-17 07:00:00|6739.6|6733.6|6758.1|6752.1|6766.8|6760.8|6738.6|6732.6|91
1621235100000|2021-05-17 07:05:00|6760|6754|6752|6746|6761.9|6755.9|6749.1|6743.1|106
1621235400000|2021-05-17 07:10:00|6751.5|6745.5|6739.7|6733.7|6754|6748|6737.6|6731.6|75
1621235700000|2021-05-17 07:15:00|6739.6|6733.6|6729.6|6723.6|6739.6|6733.6|6726|6720|46
1621236000000|2021-05-17 07:20:00|6732.3|6726.3|6730.1|6724.1|6733.5|6727.5|6727.7|6721.7|18
1621236300000|2021-05-17 07:25:00|6730.6|6724.6|6730.6|6724.6|6733.1|6727.1|6729.6|6723.6|25
1621236600000|2021-05-17 07:30:00|6730.1|6724.1|6723.1|6717.1|6731.1|6725.1|6722.2|6716.2|16
1621236900000|2021-05-17 07:35:00|6722.7|6716.7|6716.5|6710.5|6724.5|6718.5|6713.6|6707.6|76
1621237200000|2021-05-17 07:40:00|6716.4|6710.4|6712.7|6706.7|6716.5|6710.5|6709.2|6703.2|39
1621237500000|2021-05-17 07:45:00|6713.2|6707.2|6713.4|6707.4|6714.2|6708.2|6706.1|6700.1|60
1621237800000|2021-05-17 07:50:00|6713.9|6707.9|6706.8|6691.8|6713.9|6707.9|6688.2|6680.6|169
1621238100000|2021-05-17 07:55:00|6704.7|6694.7|6701.8|6695.8|6707.7|6701.3|6699.5|6692.7|42
1621238400000|2021-05-17 08:00:00|6701.4|6695.4|6694.4|6688.4|6703.3|6697.3|6694.4|6688.4|33
1621238700000|2021-05-17 08:05:00|6695.3|6689.3|6689.6|6683.6|6697.2|6691.2|6686.7|6680.7|100
1621239000000|2021-05-17 08:10:00|6692.6|6686.6|6681.4|6675.4|6694.5|6688.5|6680.5|6674.5|44
1621239300000|2021-05-17 08:15:00|6681.8|6675.8|6681.4|6675.4|6686.9|6679.9|6681.4|6675.4|73
1621239600000|2021-05-17 08:20:00|6680.9|6674.9|6685.8|6679.8|6685.9|6679.9|6680.9|6674.9|16
1621239900000|2021-05-17 08:25:00|6685.3|6679.3|6686.3|6680.3|6687.8|6681.8|6681.9|6675.9|15
1621240200000|2021-05-17 08:30:00|6686.4|6680.4|6692.9|6686.9|6693.9|6687.9|6685.9|6679.9|34
1621240500000|2021-05-17 08:35:00|6694.3|6688.3|6692.3|6686.3|6698.1|6692.1|6692.3|6686.3|42
1621240800000|2021-05-17 08:40:00|6691.3|6685.3|6689.5|6683.5|6691.9|6685.9|6683|6677|26
1621241100000|2021-05-17 08:45:00|6690|6684|6689.6|6683.6|6692.5|6686.5|6688.6|6682.6|19
1621241400000|2021-05-17 08:50:00|6690|6684|6698.8|6692.8|6701.4|6695.4|6688.2|6682.2|27
1621241700000|2021-05-17 08:55:00|6698.3|6692.3|6711.3|6705.3|6712.3|6706.3|6696.4|6690.4|72
1621242000000|2021-05-17 09:00:00|6711.7|6705.7|6714.4|6708.4|6715.3|6709.3|6707.3|6700.9|27
1621242300000|2021-05-17 09:05:00|6715.8|6709.8|6704.7|6698.7|6716.9|6710.9|6700.5|6694.5|56
1621242600000|2021-05-17 09:10:00|6703.7|6697.7|6696.5|6690.5|6706.2|6700.2|6694|6688|44
1621242900000|2021-05-17 09:15:00|6696|6690|6686.7|6680.7|6697|6691|6682.9|6676.9|39
1621243200000|2021-05-17 09:20:00|6686.3|6680.3|6690.1|6684.1|6690.6|6684.6|6682.9|6676.9|23
1621243500000|2021-05-17 09:25:00|6690.6|6684.6|6697.1|6691.1|6697.6|6691.6|6690.6|6684.6|31
1621243800000|2021-05-17 09:30:00|6697.6|6691.6|6699|6693|6699.5|6693.5|6695.5|6689.5|9
1621244100000|2021-05-17 09:35:00|6698.5|6692.5|6714.2|6708.2|6716.2|6709.2|6698.5|6692.5|17
1621244400000|2021-05-17 09:40:00|6715.6|6705.6|6709.1|6703.1|6715.6|6708.1|6704.3|6698.2|21
1621244700000|2021-05-17 09:45:00|6709.2|6703.2|6703.7|6697.7|6716.6|6710.6|6703.7|6697.7|51
1621245000000|2021-05-17 09:50:00|6703.2|6697.2|6700.2|6694.2|6707.2|6701.2|6700.2|6694.2|24
1621245300000|2021-05-17 09:55:00|6699.7|6693.7|6704.1|6698.1|6706.6|6700.6|6695.3|6689.3|16
1621245600000|2021-05-17 10:00:00|6704.6|6698.6|6709.9|6703.9|6711.4|6705.4|6694|6688|52
1621245900000|2021-05-17 10:05:00|6708.9|6702.9|6708.4|6702.4|6712.3|6706.3|6706.5|6700.5|22
1621246200000|2021-05-17 10:10:00|6708.3|6702.3|6711.9|6705.9|6715.3|6709.3|6707.9|6701.9|20
1621246500000|2021-05-17 10:15:00|6711.8|6705.8|6709.3|6703.3|6717.2|6711.2|6708.8|6702.8|32
1621246800000|2021-05-17 10:20:00|6708.8|6702.8|6712.8|6706.8|6713.3|6707.3|6707.3|6701.3|20
1621247100000|2021-05-17 10:25:00|6713.2|6707.2|6710.5|6704.5|6714.7|6708.7|6708.1|6702.1|28
1621247400000|2021-05-17 10:30:00|6711.6|6705.6|6709.6|6703.6|6713|6707|6708.5|6702.5|16
1621247700000|2021-05-17 10:35:00|6710|6704|6699.5|6693.5|6710.5|6704.5|6697.6|6691.6|31
1621248000000|2021-05-17 10:40:00|6700.5|6694.5|6702.6|6696.6|6704|6698|6700.5|6694.5|13
1621248300000|2021-05-17 10:45:00|6702.5|6696.5|6698.5|6692.5|6703|6697|6697.1|6691.1|4
1621248600000|2021-05-17 10:50:00|6699.8|6693.8|6695.6|6689.6|6699.8|6693.8|6694.1|6688.1|16
1621248900000|2021-05-17 10:55:00|6695.5|6689.5|6695.6|6689.6|6695.6|6689.6|6694.7|6688.7|6
1621249200000|2021-05-17 11:00:00|6695.1|6689.1|6695|6689|6699|6691.1|6692.6|6686.6|25
1621249500000|2021-05-17 11:05:00|6694.9|6688.9|6702.5|6696.5|6702.5|6696.5|6694.9|6688.9|8
1621249800000|2021-05-17 11:10:00|6702|6696|6709.4|6703.4|6711|6705|6701|6695|50
1621250100000|2021-05-17 11:15:00|6708.9|6702.9|6716.9|6710.9|6718.4|6712.4|6706.5|6700.5|63
1621250400000|2021-05-17 11:20:00|6716.4|6710.4|6728.4|6722.4|6732.6|6723.4|6710|6704|73
1621250700000|2021-05-17 11:25:00|6728.8|6722.8|6713.9|6707.9|6728.8|6722.8|6712.4|6706.4|54
1621251000000|2021-05-17 11:30:00|6714.3|6708.3|6709.3|6703.3|6714.8|6708.8|6709.3|6703.3|55
1621251300000|2021-05-17 11:35:00|6708.9|6702.9|6710.3|6704.3|6714.4|6708.4|6704.3|6698.3|81
1621251600000|2021-05-17 11:40:00|6709.8|6703.8|6719.7|6713.7|6721.2|6715.2|6709.3|6703.3|16
1621251900000|2021-05-17 11:45:00|6720.2|6714.2|6716.3|6710.3|6722.2|6716.2|6715.8|6709.8|20
1621252200000|2021-05-17 11:50:00|6715.8|6709.8|6715.2|6709.2|6716.8|6710.8|6710.8|6704.8|34
1621252500000|2021-05-17 11:55:00|6714.7|6708.7|6720.6|6714.6|6720.6|6714.6|6714.2|6708.2|8
1621252800000|2021-05-17 12:00:00|6720.7|6714.7|6742.4|6736.4|6742.4|6736.4|6716.8|6710.8|63
1621253100000|2021-05-17 12:05:00|6742.6|6732.6|6726.7|6720.7|6742.6|6734.1|6722.1|6716.1|60
1621253400000|2021-05-17 12:10:00|6726.6|6720.6|6734.2|6728.2|6738.5|6731|6725.7|6719.7|77
1621253700000|2021-05-17 12:15:00|6733.7|6727.7|6735.6|6729.6|6737.5|6731.5|6733.7|6727.7|49
1621254000000|2021-05-17 12:20:00|6736.1|6730.1|6743.4|6737.4|6745.4|6739.4|6734.6|6728.6|48
1621254300000|2021-05-17 12:25:00|6743|6737|6755.3|6749.3|6760.2|6754.2|6740|6734|144
1621254600000|2021-05-17 12:30:00|6755.8|6749.8|6751.5|6745.5|6756.3|6750.3|6749.5|6743.5|78
1621254900000|2021-05-17 12:35:00|6752|6746|6751.9|6745.9|6759.8|6753.8|6750.4|6744.4|104
1621255200000|2021-05-17 12:40:00|6751.4|6745.4|6769.9|6763.9|6775.2|6769.2|6748.4|6742.4|195
1621258200000|2021-05-17 13:30:00|6757.7|6751.7|6741.4|6735.4|6767.7|6761.7|6735.6|6729.6|1075
1621258500000|2021-05-17 13:35:00|6742.5|6736.5|6768.9|6762.9|6790.5|6784.5|6742.1|6736.1|753
1621258800000|2021-05-17 13:40:00|6768.4|6762.4|6784.8|6778.8|6790.3|6784.3|6763.3|6757.3|747
1621259100000|2021-05-17 13:45:00|6784.3|6778.3|6816.9|6810.9|6818.8|6812.8|6782.9|6776.9|481
1621259400000|2021-05-17 13:50:00|6816.4|6810.4|6814.1|6808.1|6820.4|6814.4|6796.1|6790.1|422
1621259700000|2021-05-17 13:55:00|6814.5|6808.5|6830.2|6824.2|6836.6|6830.6|6814.5|6808.5|427
1621260000000|2021-05-17 14:00:00|6831.2|6825.2|6814.2|6808.2|6831.6|6825.6|6813.2|6807.2|415
1621260300000|2021-05-17 14:05:00|6815.1|6809.1|6837.8|6831.8|6838.8|6832.8|6814.7|6808.7|490
1621260600000|2021-05-17 14:10:00|6836|6830|6834.3|6828.3|6841.3|6835.3|6818.3|6812.3|689
1621260900000|2021-05-17 14:15:00|6834.8|6828.8|6830.4|6824.4|6837.3|6831.3|6827.9|6821.9|445
1621261200000|2021-05-17 14:20:00|6830.3|6824.3|6836.2|6830.2|6839.3|6833.3|6829.8|6823.8|278
1621261500000|2021-05-17 14:25:00|6836.7|6830.7|6881.7|6875.7|6890.7|6884.7|6831.3|6825.3|790
1621261800000|2021-05-17 14:30:00|6880.8|6874.8|6903.8|6897.8|6915.1|6909.1|6862.6|6856.6|719
1621262100000|2021-05-17 14:35:00|6904.5|6898.5|6963.5|6957.5|6967.7|6961.7|6904.5|6898.5|1223
1621262400000|2021-05-17 14:40:00|6961.5|6955.5|6948.4|6942.4|6962|6956|6933.2|6927.2|821
1621262700000|2021-05-17 14:45:00|6948.8|6942.8|6926.2|6920.2|6948.8|6942.8|6922.4|6916.4|344
1621263000000|2021-05-17 14:50:00|6926.7|6920.7|6924.9|6918.9|6934.2|6928.2|6918.3|6912.3|417
1621263300000|2021-05-17 14:55:00|6924.4|6918.4|6927.5|6921.5|6933.1|6927.1|6921.8|6915.8|205
1621263600000|2021-05-17 15:00:00|6927|6921|6923.5|6917.5|6935|6929|6920.6|6914.6|187
1621263900000|2021-05-17 15:05:00|6923.6|6917.6|6906.4|6900.4|6925.5|6919.5|6905|6899|335
1621264200000|2021-05-17 15:10:00|6905.9|6899.9|6902.8|6896.8|6910.9|6904.9|6896.4|6890.4|235
1621264500000|2021-05-17 15:15:00|6902.9|6896.9|6912.2|6906.2|6927.5|6921.5|6896.4|6890.4|266
1621264800000|2021-05-17 15:20:00|6913.7|6907.7|6907.8|6901.8|6919.1|6913.1|6906.8|6900.8|177
1621265100000|2021-05-17 15:25:00|6907.3|6901.3|6901.2|6895.2|6907.3|6901.3|6897.8|6891.8|208
1621265400000|2021-05-17 15:30:00|6900.8|6894.8|6866|6860|6902.6|6896.6|6865|6859|722
1621265700000|2021-05-17 15:35:00|6865.5|6859.5|6857.9|6851.9|6876.9|6870.9|6856.1|6850.1|939
1621266000000|2021-05-17 15:40:00|6858.4|6852.4|6848.4|6842.4|6870.7|6864.7|6844|6838|256
1621266300000|2021-05-17 15:45:00|6847.9|6841.9|6822.9|6816.9|6848.4|6842.4|6818.5|6812.5|313
1621266600000|2021-05-17 15:50:00|6822.4|6816.4|6805.5|6799.5|6829.7|6823.7|6802.2|6796.2|352
1621266900000|2021-05-17 15:55:00|6805.6|6799.6|6800.9|6794.9|6806.1|6800.1|6791.2|6785.2|377
1621267200000|2021-05-17 16:00:00|6799.5|6793.5|6815|6809|6824.6|6818.6|6799.5|6793.5|319
1621267500000|2021-05-17 16:05:00|6814.1|6808.1|6802.3|6796.3|6814.1|6808.1|6790|6784|234
1621267800000|2021-05-17 16:10:00|6801.3|6795.3|6811.1|6805.1|6815.5|6809.5|6796.4|6790.4|158
1621268100000|2021-05-17 16:15:00|6810.2|6804.2|6811.2|6805.2|6815.5|6809.5|6804.2|6798.2|146
1621268400000|2021-05-17 16:20:00|6810.8|6804.8|6813.4|6807.4|6816.3|6810.3|6808.2|6802.2|114
1621268700000|2021-05-17 16:25:00|6812.9|6806.9|6839.4|6833.4|6840.4|6834.4|6812.9|6806.9|263
1621269000000|2021-05-17 16:30:00|6838.9|6832.9|6844.2|6838.2|6858.1|6852.1|6838.4|6832.4|249
1621269300000|2021-05-17 16:35:00|6844.7|6838.7|6855.7|6849.7|6856.1|6850.1|6843.9|6837.9|141
1621269600000|2021-05-17 16:40:00|6856.2|6850.2|6849.5|6843.5|6856.7|6850.7|6845.5|6839.5|106
1621269900000|2021-05-17 16:45:00|6849|6843|6845.7|6839.7|6860.1|6854.1|6845.2|6839.2|97
1621270200000|2021-05-17 16:50:00|6846.2|6840.2|6841.9|6835.9|6849.8|6843.8|6836.5|6830.5|122
1621270500000|2021-05-17 16:55:00|6841.4|6835.4|6849.9|6843.9|6850.4|6844.4|6832|6826|196
1621270800000|2021-05-17 17:00:00|6849.4|6843.4|6860|6854|6861.9|6855.9|6846.5|6840.5|133
1621271100000|2021-05-17 17:05:00|6860.4|6854.4|6876.3|6870.3|6885.4|6879.4|6859.9|6853.9|122
1621271400000|2021-05-17 17:10:00|6876.7|6870.7|6878.2|6872.2|6882|6876|6875.8|6869.8|89
1621271700000|2021-05-17 17:15:00|6878.6|6872.6|6863.2|6857.2|6878.6|6872.6|6853.7|6847.7|243
1621272000000|2021-05-17 17:20:00|6865|6859|6860.7|6854.7|6867|6861|6857.5|6851.5|78
1621272300000|2021-05-17 17:25:00|6860.2|6854.2|6857.8|6851.8|6860.6|6854.6|6852.9|6846.9|231
1621272600000|2021-05-17 17:30:00|6857.4|6851.4|6848.3|6842.3|6862.1|6856.1|6844.6|6838.6|213
1621272900000|2021-05-17 17:35:00|6848.8|6842.8|6854.7|6848.7|6859|6853|6848.4|6842.4|135
1621273200000|2021-05-17 17:40:00|6853.7|6847.7|6847.5|6841.5|6858.4|6852.4|6844.4|6838.4|615
1621273500000|2021-05-17 17:45:00|6847|6841|6843.5|6837.5|6867.3|6861.3|6837.8|6831.8|1199
1621273800000|2021-05-17 17:50:00|6844|6838|6852.4|6846.4|6853.3|6847.3|6838.7|6832.7|153
1621274100000|2021-05-17 17:55:00|6853.3|6847.3|6846.7|6840.7|6853.3|6847.3|6837.5|6831.5|238
1621274400000|2021-05-17 18:00:00|6845.2|6839.2|6843|6837|6860.2|6854.2|6840.4|6834.4|398
1621274700000|2021-05-17 18:05:00|6842.5|6836.5|6848.4|6842.4|6856.4|6850.4|6838.1|6832.1|511
1621275000000|2021-05-17 18:10:00|6849.4|6843.4|6866.5|6860.5|6869.4|6863.4|6839.8|6833.8|1146
1621275300000|2021-05-17 18:15:00|6865.6|6859.6|6842.4|6836.4|6868.4|6862.4|6839.9|6833.9|323
1621296000000|2021-05-18 00:00:00|6848.3|6842.3|6859.8|6853.8|6868.1|6862.1|6848.3|6842.3|193
1621296300000|2021-05-18 00:05:00|6858.8|6852.8|6869.4|6863.4|6870.8|6864.8|6855.9|6849.9|121
1621296600000|2021-05-18 00:10:00|6868.8|6862.8|6882.8|6876.8|6888.1|6882.1|6861.8|6855.8|218
1621296900000|2021-05-18 00:15:00|6883.2|6877.2|6892.5|6886.5|6893|6887|6882.2|6876.2|78
1621297200000|2021-05-18 00:20:00|6892.6|6886.6|6902.4|6896.4|6903.9|6897.9|6892.6|6886.6|107
1621297500000|2021-05-18 00:25:00|6902|6896|6892.3|6886.3|6902|6896|6889.3|6883.3|73
1621297800000|2021-05-18 00:30:00|6891.8|6885.8|6884.6|6878.6|6892.3|6886.3|6883.1|6877.1|45
1621298100000|2021-05-18 00:35:00|6885.6|6879.6|6886.1|6880.1|6893.5|6887.5|6885.1|6879.1|46
1621298400000|2021-05-18 00:40:00|6885.2|6879.2|6885|6879|6887.5|6881.5|6879.6|6873.6|38
1621298700000|2021-05-18 00:45:00|6885.1|6879.1|6887.5|6881.5|6894.4|6888.4|6885.1|6879.1|39
1621299000000|2021-05-18 00:50:00|6886.6|6880.6|6888.9|6882.9|6891.4|6885.4|6886.6|6880.6|13
1621299300000|2021-05-18 00:55:00|6889.3|6883.3|6892.9|6886.9|6892.9|6886.9|6886.5|6880.5|42
1621299600000|2021-05-18 01:00:00|6893.4|6887.4|6901|6895|6907.8|6901.8|6892.5|6886.5|189
1621299900000|2021-05-18 01:05:00|6902.5|6896.5|6917.9|6911.9|6922.2|6916.2|6899.5|6893.5|148
1621300200000|2021-05-18 01:10:00|6918.4|6912.4|6914.5|6908.5|6920.9|6914.9|6913.1|6907.1|56
1621300500000|2021-05-18 01:15:00|6914|6908|6929.4|6923.4|6932.3|6926.3|6913.1|6907.1|103
1621300800000|2021-05-18 01:20:00|6930.9|6924.9|6930.3|6924.3|6937.2|6931.2|6928.9|6922.9|71
1621301100000|2021-05-18 01:25:00|6929|6923|6928.2|6922.2|6933.2|6927.2|6927.8|6921.8|38
1621301400000|2021-05-18 01:30:00|6929.2|6923.2|6920.8|6914.8|6930.2|6924.2|6919.9|6913.9|47
1621301700000|2021-05-18 01:35:00|6920.7|6914.7|6913.2|6907.2|6926.2|6920.2|6910.8|6904.8|90
1621302000000|2021-05-18 01:40:00|6911.7|6905.7|6906.2|6900.2|6915.7|6909.7|6906.2|6900.2|44
1621302300000|2021-05-18 01:45:00|6906.3|6900.3|6919.6|6913.6|6921.6|6915.6|6906.3|6900.3|29
1621302600000|2021-05-18 01:50:00|6920.1|6914.1|6925.4|6919.4|6926.9|6920.9|6916.6|6910.6|105
1621302900000|2021-05-18 01:55:00|6925.5|6919.5|6927.5|6921.5|6936.1|6930.1|6925.2|6919.2|71
1621303200000|2021-05-18 02:00:00|6927.6|6921.6|6940.5|6934.5|6941.4|6935.4|6925.6|6919.6|112
1621303500000|2021-05-18 02:05:00|6941.4|6935.4|6941.9|6935.9|6944.3|6938.3|6937.1|6931.1|67
1621303800000|2021-05-18 02:10:00|6941.5|6935.5|6931.4|6925.4|6941.5|6935.5|6930.4|6924.4|26
1621304100000|2021-05-18 02:15:00|6931.3|6925.3|6927.6|6921.6|6932.8|6926.8|6925.6|6919.6|43
1621304400000|2021-05-18 02:20:00|6927.1|6921.1|6924.5|6918.5|6928.5|6922.5|6922.5|6916.5|33
1621304700000|2021-05-18 02:25:00|6924.4|6918.4|6917.5|6911.5|6925|6919|6917.5|6911.5|23
1621305000000|2021-05-18 02:30:00|6916.6|6910.6|6897.2|6891.2|6920.1|6914.1|6897.2|6891.2|97
1621305300000|2021-05-18 02:35:00|6898.2|6892.2|6903.7|6897.7|6905.2|6899.2|6897.2|6891.2|34
1621305600000|2021-05-18 02:40:00|6904.2|6898.2|6911.3|6905.3|6915.7|6909.7|6904.2|6898.2|53
1621305900000|2021-05-18 02:45:00|6910.9|6904.9|6900.7|6894.7|6910.9|6904.9|6897.2|6891.2|73
1621306200000|2021-05-18 02:50:00|6900.2|6894.2|6893.2|6887.2|6904.2|6898.2|6884.6|6878.6|141
1621306500000|2021-05-18 02:55:00|6893.3|6887.3|6909.1|6903.1|6910|6904|6893.3|6887.3|24
1621306800000|2021-05-18 03:00:00|6909.6|6903.6|6909.7|6903.7|6909.7|6903.7|6896.7|6890.7|23
1621307100000|2021-05-18 03:05:00|6909.8|6903.8|6915.6|6909.6|6917.2|6911.2|6908.8|6902.8|30
1621307400000|2021-05-18 03:10:00|6915.1|6909.1|6924.9|6918.9|6924.9|6918.9|6913.2|6907.2|64
1621307700000|2021-05-18 03:15:00|6924.4|6918.4|6921.5|6915.5|6927.5|6921.5|6920|6914|48
1621308000000|2021-05-18 03:20:00|6921.6|6915.6|6919.5|6913.5|6922.5|6916.5|6918|6912|8
1621308300000|2021-05-18 03:25:00|6918.5|6912.5|6911.5|6905.5|6918.5|6912.5|6909.1|6903.1|27
1621308600000|2021-05-18 03:30:00|6910|6904|6901.1|6895.1|6910|6904|6900.1|6894.1|42
1621308900000|2021-05-18 03:35:00|6901.2|6895.2|6903|6897|6905|6899|6900.1|6894.1|22
1621309200000|2021-05-18 03:40:00|6903.5|6897.5|6907|6901|6907.9|6901.9|6903|6897|7
1621309500000|2021-05-18 03:45:00|6905.5|6899.5|6903|6897|6906.9|6900.9|6900.5|6894.5|6
1621309800000|2021-05-18 03:50:00|6903.5|6897.5|6902.4|6896.4|6904|6898|6899.5|6893.5|8
1621310100000|2021-05-18 03:55:00|6902.5|6896.5|6902.5|6896.5|6905.9|6899.9|6902|6896|9
1621310400000|2021-05-18 04:00:00|6903|6897|6895.5|6889.5|6903|6897|6894.9|6888.9|11
1621310700000|2021-05-18 04:05:00|6895.6|6889.6|6898.6|6892.6|6902.1|6896.1|6890.8|6884.8|39
1621311000000|2021-05-18 04:10:00|6899.6|6893.6|6899.5|6893.5|6902.5|6896.5|6897.1|6891.1|15
1621311300000|2021-05-18 04:15:00|6899|6893|6900|6894|6901.5|6895.5|6899|6893|7
1621311600000|2021-05-18 04:20:00|6899.5|6893.5|6903.4|6897.4|6903.8|6897.8|6899|6893|6
1621311900000|2021-05-18 04:25:00|6904.9|6898.9|6902.5|6896.5|6906.8|6900.8|6902.5|6896.5|9
1621312200000|2021-05-18 04:30:00|6903.5|6897.5|6912.9|6906.9|6912.9|6906.9|6903.5|6897.5|9
1621312500000|2021-05-18 04:35:00|6913.9|6907.9|6912.4|6906.4|6913.9|6907.9|6910.9|6904.9|15
1621312800000|2021-05-18 04:40:00|6911.9|6905.9|6912.8|6906.8|6914.4|6908.4|6910.4|6904.4|6
1621313100000|2021-05-18 04:45:00|6912.4|6906.4|6913.8|6907.8|6915.3|6909.3|6911.9|6905.9|12
1621313400000|2021-05-18 04:50:00|6913.3|6907.3|6916.2|6910.2|6920.6|6914.6|6913.3|6907.3|24
1621313700000|2021-05-18 04:55:00|6917.1|6911.1|6915.1|6909.1|6920.5|6914.5|6915.1|6909.1|19
1621314000000|2021-05-18 05:00:00|6915.6|6909.6|6912.5|6906.5|6915.6|6909.6|6912.1|6906.1|8
1621314300000|2021-05-18 05:05:00|6913.4|6907.4|6911.9|6905.9|6913.4|6907.4|6910.5|6904.5|7
1621314600000|2021-05-18 05:10:00|6912.4|6906.4|6914.2|6908.2|6915.2|6909.2|6912.3|6906.3|12
1621314900000|2021-05-18 05:15:00|6913.3|6907.3|6914.8|6908.8|6915.2|6909.2|6912.3|6906.3|4
1621315200000|2021-05-18 05:20:00|6914.7|6908.7|6920.1|6914.1|6920.7|6914.7|6914.2|6908.2|7
1621315500000|2021-05-18 05:25:00|6919.1|6913.1|6908.4|6902.4|6919.1|6913.1|6907.4|6901.4|29
1621315800000|2021-05-18 05:30:00|6908.9|6902.9|6907.5|6901.5|6914.8|6908.8|6905.6|6899.6|24
1621316100000|2021-05-18 05:35:00|6907.4|6901.4|6917.3|6911.3|6920.7|6914.7|6907.4|6901.4|38
1621316400000|2021-05-18 05:40:00|6918.2|6912.2|6913.8|6907.8|6919.3|6913.3|6912.8|6906.8|14
1621316700000|2021-05-18 05:45:00|6913.7|6907.7|6910.3|6904.3|6913.7|6907.7|6904.4|6898.4|50
1621317000000|2021-05-18 05:50:00|6910.8|6904.8|6918.7|6912.7|6921.1|6915.1|6910.3|6904.3|11
1621317300000|2021-05-18 05:55:00|6918.2|6912.2|6914.7|6908.7|6918.2|6912.2|6912.3|6906.3|26
1621317600000|2021-05-18 06:00:00|6914.2|6908.2|6918.2|6912.2|6919.2|6913.2|6910.2|6904.2|23
1621317900000|2021-05-18 06:05:00|6917.2|6911.2|6918.2|6912.2|6921.1|6915.1|6915.2|6909.2|21
1621318200000|2021-05-18 06:10:00|6918.7|6912.7|6926.7|6920.7|6927.1|6921.1|6918.2|6912.2|40
1621318500000|2021-05-18 06:15:00|6927.1|6921.1|6937.3|6931.3|6937.3|6931.3|6926.5|6920.5|68
1621318800000|2021-05-18 06:20:00|6937.4|6931.4|6928.5|6922.5|6937.4|6931.4|6924.1|6918.1|48
1621319100000|2021-05-18 06:25:00|6929.9|6923.9|6919|6913|6930.5|6924.5|6914.5|6908.5|69
1621319400000|2021-05-18 06:30:00|6918.5|6912.5|6925.4|6919.4|6928.1|6922.1|6915.1|6909.1|32
1621319700000|2021-05-18 06:35:00|6924.9|6918.9|6931.1|6925.1|6931.1|6925.1|6919.6|6913.6|38
1621320000000|2021-05-18 06:40:00|6930.6|6924.6|6945|6939|6951.7|6945.7|6929|6923|154
1621320300000|2021-05-18 06:45:00|6944|6938|6955.7|6949.7|6960.6|6954.6|6943.6|6937.6|213
1621320600000|2021-05-18 06:50:00|6956.2|6950.2|6949.6|6943.6|6956.2|6950.2|6947.2|6941.2|51
1621320900000|2021-05-18 06:55:00|6949.7|6943.7|6948.2|6942.2|6952.6|6946.6|6947.2|6941.2|40
1621321200000|2021-05-18 07:00:00|6947.7|6941.7|6939.7|6933.7|6948.2|6942.2|6935.8|6929.8|29
1621321500000|2021-05-18 07:05:00|6940.1|6934.1|6945.7|6939.7|6945.8|6939.8|6938.8|6932.8|16
1621321800000|2021-05-18 07:10:00|6945.8|6939.8|6945.4|6939.4|6946.4|6940.4|6943.8|6937.8|19
1621322100000|2021-05-18 07:15:00|6945.9|6939.9|6946.3|6940.3|6949.2|6943.2|6943.9|6937.9|35
1621322400000|2021-05-18 07:20:00|6946.7|6940.7|6953.3|6947.3|6956.2|6950.2|6946.2|6940.2|53
1621322700000|2021-05-18 07:25:00|6953.8|6947.8|6951.3|6945.3|6953.8|6947.8|6950.2|6944.2|27
1621323000000|2021-05-18 07:30:00|6950.7|6944.7|6949.3|6943.3|6951.2|6945.2|6945.9|6939.9|26
1621323300000|2021-05-18 07:35:00|6948.8|6942.8|6943.3|6937.3|6949.3|6943.3|6941.8|6935.8|46
1621323600000|2021-05-18 07:40:00|6943.7|6937.7|6944.5|6938.5|6944.5|6938.5|6941.7|6935.7|25
1621323900000|2021-05-18 07:45:00|6944|6938|6941.8|6935.8|6944.9|6938.9|6935.9|6929.9|57
1621324200000|2021-05-18 07:50:00|6941.3|6935.3|6943.3|6937.3|6943.3|6937.3|6937.4|6931.4|17
1621324500000|2021-05-18 07:55:00|6943.8|6937.8|6939|6933|6946.2|6940.2|6937.6|6931.6|45
1621324800000|2021-05-18 08:00:00|6939.5|6933.5|6940.5|6934.5|6943|6937|6939.1|6933.1|24
1621325100000|2021-05-18 08:05:00|6940|6934|6930.6|6924.6|6940.4|6934.4|6930.6|6924.6|29
1621325400000|2021-05-18 08:10:00|6929.7|6923.7|6930.6|6924.6|6931.6|6925.6|6928.8|6922.8|27
1621325700000|2021-05-18 08:15:00|6930.2|6924.2|6945.1|6939.1|6947.5|6941.5|6929.2|6923.2|35
1621326000000|2021-05-18 08:20:00|6944.1|6938.1|6949.6|6943.6|6952|6946|6944.1|6938.1|57
1621326300000|2021-05-18 08:25:00|6947.6|6941.6|6945.9|6939.9|6948.5|6942.5|6943.4|6937.4|58
1621326600000|2021-05-18 08:30:00|6946|6940|6943|6937|6946|6940|6939|6933|48
1621326900000|2021-05-18 08:35:00|6943.4|6937.4|6939|6933|6944.9|6938.9|6939|6933|18
1621327200000|2021-05-18 08:40:00|6939.5|6933.5|6943.3|6937.3|6943.3|6937.3|6939.4|6933.4|15
1621327500000|2021-05-18 08:45:00|6942.8|6936.8|6944.3|6938.3|6947.3|6941.3|6940.9|6934.9|38
1621327800000|2021-05-18 08:50:00|6944.8|6938.8|6945.2|6939.2|6946.1|6940.1|6938.3|6932.3|56
1621328100000|2021-05-18 08:55:00|6946.1|6940.1|6951.1|6945.1|6952.1|6946.1|6946.1|6940.1|40
1621328400000|2021-05-18 09:00:00|6950.6|6944.6|6957.9|6951.9|6966.8|6960.8|6950.6|6944.6|195
1621328700000|2021-05-18 09:05:00|6959.3|6953.3|6956.3|6950.3|6959.3|6953.3|6955.5|6949.5|35
1621329000000|2021-05-18 09:10:00|6956.2|6950.2|6958.4|6952.4|6962.9|6956.9|6949.3|6943.3|83
1621329300000|2021-05-18 09:15:00|6958|6952|6959.2|6953.2|6961.9|6955.9|6956.9|6950.9|39
1621329600000|2021-05-18 09:20:00|6958.7|6952.7|6973.7|6967.7|6977.9|6971.9|6956.2|6950.2|208
1621329900000|2021-05-18 09:25:00|6974.6|6968.6|6981.5|6975.5|6982.7|6976.7|6971.2|6965.2|110
1621330200000|2021-05-18 09:30:00|6978.6|6972.6|6983.5|6977.5|6984.4|6978.4|6977|6971|77
1621330500000|2021-05-18 09:35:00|6983|6977|6989.1|6983.1|6993.9|6987.9|6982|6976|101
1621330800000|2021-05-18 09:40:00|6987.6|6981.6|6990.2|6980.2|6994.4|6988.4|6981.1|6975.1|157
1621331100000|2021-05-18 09:45:00|6988.6|6982.6|6982.9|6976.9|6988.6|6982.6|6978.5|6972.5|55
1621331400000|2021-05-18 09:50:00|6982.4|6976.4|6970.1|6964.1|6982.4|6976.4|6966.1|6960.1|95
1621331700000|2021-05-18 09:55:00|6970.5|6964.5|6964.8|6958.8|6970.5|6964.5|6959.3|6953.3|65
1621332000000|2021-05-18 10:00:00|6964.7|6958.7|6965.7|6959.7|6969.7|6963.7|6963.3|6957.3|18
1621332300000|2021-05-18 10:05:00|6964.7|6958.7|6961.4|6955.4|6964.7|6958.7|6958.6|6952.6|34
1621332600000|2021-05-18 10:10:00|6960.9|6954.9|6971.8|6965.8|6972.3|6966.3|6959.4|6953.4|31
1621332900000|2021-05-18 10:15:00|6971.4|6965.4|6974.7|6968.7|6976.7|6970.7|6971.4|6965.4|18
1621333200000|2021-05-18 10:20:00|6974.3|6968.3|6964.5|6958.5|6974.3|6968.3|6963|6957|64
1621333500000|2021-05-18 10:25:00|6965.5|6959.5|6969.9|6963.9|6970.4|6964.4|6964.9|6958.9|17
1621333800000|2021-05-18 10:30:00|6970.3|6964.3|6973.3|6967.3|6973.3|6967.3|6967.9|6961.9|6
1621334100000|2021-05-18 10:35:00|6973.8|6967.8|6971.8|6965.8|6977.8|6971.8|6971.8|6965.8|27
1621334400000|2021-05-18 10:40:00|6973.3|6967.3|6983|6977|6983|6977|6973.3|6967.3|27
1621334700000|2021-05-18 10:45:00|6983.1|6977.1|6976.6|6970.6|6983.1|6977.1|6974.1|6968.1|21
1621335000000|2021-05-18 10:50:00|6976.2|6970.2|6973|6967|6976.5|6970.5|6971.3|6965.3|23
1621335300000|2021-05-18 10:55:00|6973.5|6967.5|6968|6962|6974.5|6968.5|6964.6|6958.6|23
1621335600000|2021-05-18 11:00:00|6968.1|6962.1|6975.9|6969.9|6975.9|6969.9|6965.5|6959.5|30
1621335900000|2021-05-18 11:05:00|6976.4|6970.4|6967.5|6961.5|6979|6973|6967.4|6961.4|31
1621336200000|2021-05-18 11:10:00|6967.4|6961.4|6954.2|6944.2|6967.5|6961.5|6948.6|6942.6|188
1621336500000|2021-05-18 11:15:00|6951.7|6945.7|6938.3|6932.3|6954|6948|6931|6925|140
1621336800000|2021-05-18 11:20:00|6937.9|6931.9|6945.9|6939.9|6958.1|6952.1|6936.9|6930.9|105
1621337100000|2021-05-18 11:25:00|6945.5|6939.5|6951.1|6945.1|6954.2|6948.2|6945.5|6939.5|25
1621337400000|2021-05-18 11:30:00|6950.7|6944.7|6953|6947|6961.6|6955.6|6950.7|6944.7|54
1621337700000|2021-05-18 11:35:00|6952|6946|6948.2|6942.2|6955.1|6949.1|6947.2|6941.2|48
1621338000000|2021-05-18 11:40:00|6947.2|6941.2|6946.2|6940.2|6949|6943|6944.2|6938.2|60
1621338300000|2021-05-18 11:45:00|6947.1|6941.1|6952.1|6946.1|6957.4|6951.4|6947|6941|51
1621338600000|2021-05-18 11:50:00|6952.6|6946.6|6952.6|6946.6|6953.1|6947.1|6948.6|6942.6|25
1621338900000|2021-05-18 11:55:00|6952.5|6946.5|6952.2|6946.2|6955|6949|6951.1|6945.1|26
1621339200000|2021-05-18 12:00:00|6952.6|6946.6|6965.4|6959.4|6967.9|6961.9|6952.6|6946.6|68
1621339500000|2021-05-18 12:05:00|6965|6959|6976.9|6970.9|6980.8|6974.8|6964.4|6958.4|82
1621339800000|2021-05-18 12:10:00|6977.4|6971.4|6972.5|6966.5|6977.4|6971.4|6967.1|6961.1|43
1621340100000|2021-05-18 12:15:00|6973.4|6967.4|6975.3|6969.3|6975.3|6969.3|6966.5|6960.5|58
1621340400000|2021-05-18 12:20:00|6974.5|6968.5|6980.4|6974.4|6985.9|6979.9|6974.3|6968.3|94
1621340700000|2021-05-18 12:25:00|6979.4|6973.4|6966.9|6956.9|6979.4|6973.4|6960.9|6954.9|51
1621341000000|2021-05-18 12:30:00|6964.5|6958.5|6955.5|6949.5|6965|6959|6950.6|6944.6|62
1621341300000|2021-05-18 12:35:00|6957.4|6951.4|6952.5|6946.5|6960.2|6954.2|6949.8|6943.8|79
1621341600000|2021-05-18 12:40:00|6953|6947|6953.6|6947.6|6957.7|6951.7|6949.4|6943.4|57
1621344600000|2021-05-18 13:30:00|6944|6938|6972.3|6966.3|6986.7|6980.7|6940.9|6934.9|956
1621344900000|2021-05-18 13:35:00|6972.7|6966.7|7002.9|6996.9|7006.3|7000.3|6971.6|6965.6|1049
1621345200000|2021-05-18 13:40:00|7000.3|6994.3|6922.6|6916.6|7005.3|6999.3|6913.9|6907.9|1282
1621345500000|2021-05-18 13:45:00|6921.7|6915.7|6913.9|6907.9|6924.1|6915.7|6881.4|6875.4|950
1621345800000|2021-05-18 13:50:00|6913.8|6907.8|6910.7|6904.7|6919.4|6913.4|6893.2|6887.2|498
1621346100000|2021-05-18 13:55:00|6911.1|6905.1|6888.2|6882.2|6920.9|6914.9|6883.8|6877.8|389
1621346400000|2021-05-18 14:00:00|6889.2|6883.2|6851.8|6845.8|6889.7|6883.7|6850.3|6844.3|717
1621346700000|2021-05-18 14:05:00|6850.9|6844.9|6892|6886|6906.5|6900.5|6844.4|6838.4|520
1621347000000|2021-05-18 14:10:00|6893.5|6887.5|6868.8|6862.8|6894.5|6888.5|6864.2|6858.2|302
1621347300000|2021-05-18 14:15:00|6870.6|6864.6|6876.9|6870.9|6900.4|6894.4|6868.6|6862.6|443
1621347600000|2021-05-18 14:20:00|6877.4|6871.4|6865.5|6859.5|6881.3|6875.3|6854.2|6848.2|299
1621347900000|2021-05-18 14:25:00|6865.4|6859.4|6872.7|6866.7|6887.4|6881.4|6865|6859|324
1621348200000|2021-05-18 14:30:00|6873.6|6867.6|6851.1|6845.1|6875.2|6869.2|6846.5|6840.5|590
1621348500000|2021-05-18 14:35:00|6852|6846|6868.8|6862.8|6880.4|6874.4|6846.2|6840.2|499
1621348800000|2021-05-18 14:40:00|6869.3|6863.3|6873.4|6867.4|6880.8|6874.8|6856.5|6850.5|299
1621349100000|2021-05-18 14:45:00|6873.8|6867.8|6883.7|6877.7|6887.1|6881.1|6863.8|6857.8|486
1621349400000|2021-05-18 14:50:00|6884.1|6878.1|6871.9|6865.9|6892|6886|6871.4|6865.4|528
1621349700000|2021-05-18 14:55:00|6871.4|6865.4|6864.9|6858.9|6871.8|6865.8|6857.4|6851.4|326
1621350000000|2021-05-18 15:00:00|6864.5|6858.5|6850.6|6844.6|6868.3|6862.3|6850.4|6844.4|240
1621350300000|2021-05-18 15:05:00|6851.5|6845.5|6825|6819|6853.3|6847.3|6802.3|6796.3|641
1621350600000|2021-05-18 15:10:00|6823.6|6817.6|6828.4|6822.4|6839.2|6833.2|6823.6|6817.6|361
1621350900000|2021-05-18 15:15:00|6828.8|6822.8|6815.1|6809.1|6832.1|6826.1|6804.4|6798.4|352
1621351200000|2021-05-18 15:20:00|6815.5|6809.5|6827.7|6821.7|6828.8|6822.8|6815.5|6809.5|264
1621351500000|2021-05-18 15:25:00|6827.2|6821.2|6842.2|6836.2|6842.6|6836.6|6819.1|6813.1|283
1621351800000|2021-05-18 15:30:00|6843.6|6837.6|6830.8|6824.8|6845.8|6839.8|6826.2|6820.2|334
1621352100000|2021-05-18 15:35:00|6831.3|6825.3|6824.6|6818.6|6831.3|6825.3|6812.3|6806.3|309
1621352400000|2021-05-18 15:40:00|6827|6821|6823.3|6817.3|6828.8|6822.8|6819.1|6813.1|218
1621352700000|2021-05-18 15:45:00|6823.8|6817.8|6809|6803|6828.6|6822.6|6806.7|6800.7|196
1621353000000|2021-05-18 15:50:00|6808.2|6802.2|6797.8|6791.8|6812.5|6806.5|6785.1|6779.1|496
1621353300000|2021-05-18 15:55:00|6797.9|6791.9|6790.9|6784.9|6802.7|6796.7|6790.9|6784.9|269
1621353600000|2021-05-18 16:00:00|6790.8|6784.8|6771.2|6765.2|6790.9|6784.9|6754.7|6748.7|674
1621353900000|2021-05-18 16:05:00|6774|6768|6770.5|6764.5|6774.1|6768.1|6758|6752|324
1621354200000|2021-05-18 16:10:00|6770.1|6764.1|6775.3|6769.3|6779.2|6773.2|6760.6|6754.6|248
1621354500000|2021-05-18 16:15:00|6774.9|6768.9|6768|6762|6775.3|6769.3|6754|6748|311
1621354800000|2021-05-18 16:20:00|6767.6|6761.6|6786|6780|6792.3|6786.3|6758.5|6752.5|342
1621355100000|2021-05-18 16:25:00|6785.9|6779.9|6813.8|6807.8|6817.9|6811.9|6785.9|6779.9|313
1621355400000|2021-05-18 16:30:00|6814.3|6808.3|6811.1|6805.1|6820.3|6814.3|6806|6800|213
1621355700000|2021-05-18 16:35:00|6811.5|6805.5|6801.2|6795.2|6813.5|6807.5|6798.2|6792.2|158
1621356000000|2021-05-18 16:40:00|6802.6|6796.6|6808.2|6802.2|6815|6809|6800.2|6794.2|258
1621356300000|2021-05-18 16:45:00|6807.8|6801.8|6788.9|6782.9|6812.2|6806.2|6785|6779|224
1621356600000|2021-05-18 16:50:00|6789|6783|6797.7|6791.7|6801.1|6795.1|6782.4|6776.4|203
1621356900000|2021-05-18 16:55:00|6796.3|6790.3|6791.4|6785.4|6804.2|6798.2|6787.7|6781.7|191
1621357200000|2021-05-18 17:00:00|6791|6785|6795.9|6789.9|6804.9|6798.9|6789.8|6783.8|161
1621357500000|2021-05-18 17:05:00|6795.4|6789.4|6792.2|6786.2|6798.8|6792.8|6789.2|6783.2|90
1621357800000|2021-05-18 17:10:00|6792.3|6786.3|6785.8|6779.8|6794.3|6788.3|6779|6773|247
1621358100000|2021-05-18 17:15:00|6786.3|6780.3|6794.9|6788.9|6798.3|6792.3|6775.7|6769.7|202
1621358400000|2021-05-18 17:20:00|6795.3|6789.3|6793.6|6787.6|6797.4|6791.4|6788.1|6782.1|197
1621358700000|2021-05-18 17:25:00|6794.1|6788.1|6797.3|6791.3|6798.1|6792.1|6793.1|6787.1|136
1621359000000|2021-05-18 17:30:00|6797.7|6791.7|6809|6803|6813.5|6807.5|6793.8|6787.8|303
1621359300000|2021-05-18 17:35:00|6808.9|6802.9|6798.1|6792.1|6809.9|6803.9|6793.2|6787.2|149
1621359600000|2021-05-18 17:40:00|6799.1|6793.1|6786.6|6780.6|6801.5|6795.5|6781.8|6775.8|177
1621359900000|2021-05-18 17:45:00|6786.5|6780.5|6801.2|6795.2|6803.8|6797.8|6783.5|6777.5|176
1621360200000|2021-05-18 17:50:00|6801.6|6795.6|6819.9|6813.9|6820.4|6814.4|6794.7|6788.7|201
1621360500000|2021-05-18 17:55:00|6819.5|6813.5|6831.1|6825.1|6831.1|6825.1|6813.7|6807.7|463
1621360800000|2021-05-18 18:00:00|6833.8|6827.8|6839.3|6833.3|6844.4|6838.4|6824.9|6818.9|439
1621361100000|2021-05-18 18:05:00|6839.8|6833.8|6833.5|6827.5|6844.4|6838.4|6825.5|6819.5|411
1621361400000|2021-05-18 18:10:00|6834.4|6828.4|6836.4|6830.4|6845.1|6839.1|6821.2|6815.2|914
1621361700000|2021-05-18 18:15:00|6836.9|6830.9|6824.6|6818.6|6841.6|6835.6|6824.5|6818.5|369
1621382400000|2021-05-19 00:00:00|6833.2|6827.2|6798.8|6792.8|6835.4|6829.4|6794|6788|319
1621382700000|2021-05-19 00:05:00|6795.4|6789.4|6786.2|6780.2|6797.2|6791.2|6777.1|6771.1|162
1621383000000|2021-05-19 00:10:00|6785.2|6779.2|6784.7|6778.7|6788.8|6782.8|6775.7|6769.7|129
1621383300000|2021-05-19 00:15:00|6785.6|6779.6|6777.8|6771.8|6787.9|6781.9|6776.9|6770.9|63
1621383600000|2021-05-19 00:20:00|6777.3|6771.3|6779.3|6773.3|6784.7|6778.7|6775.3|6769.3|87
1621383900000|2021-05-19 00:25:00|6778.3|6772.3|6772.7|6766.7|6778.3|6772.3|6768.1|6762.1|104
1621384200000|2021-05-19 00:30:00|6772.6|6766.6|6782.1|6776.1|6782.1|6776.1|6772.6|6766.6|48
1621384500000|2021-05-19 00:35:00|6781.6|6775.6|6780|6774|6784.1|6778.1|6777.1|6771.1|35
1621384800000|2021-05-19 00:40:00|6778.1|6772.1|6772.6|6766.6|6780|6774|6772.5|6766.5|53
1621385100000|2021-05-19 00:45:00|6773|6767|6772.5|6766.5|6777.5|6771.5|6770.5|6764.5|35
1621385400000|2021-05-19 00:50:00|6772|6766|6768|6762|6773.1|6767.1|6765.9|6759.9|44
1621385700000|2021-05-19 00:55:00|6768.1|6762.1|6758.4|6752.4|6770.1|6764.1|6754.1|6748.1|59
1621386000000|2021-05-19 01:00:00|6758.9|6752.9|6772.3|6766.3|6772.3|6766.3|6755|6749|75
1621386300000|2021-05-19 01:05:00|6772.4|6766.4|6778.4|6772.4|6778.9|6772.9|6768|6762|65
1621386600000|2021-05-19 01:10:00|6778.9|6772.9|6773.4|6767.4|6779.7|6773.7|6769.4|6763.4|37
1621386900000|2021-05-19 01:15:00|6773.9|6767.9|6775.5|6769.5|6782.4|6776.4|6773.1|6767.1|73
1621387200000|2021-05-19 01:20:00|6775.6|6769.6|6765.9|6759.9|6783.3|6777.3|6761.5|6755.5|74
1621387500000|2021-05-19 01:25:00|6765.4|6759.4|6773.9|6767.9|6774.8|6768.8|6764.9|6758.9|43
1621387800000|2021-05-19 01:30:00|6773.4|6767.4|6779.3|6773.3|6779.8|6773.8|6772.9|6766.9|20
1621388100000|2021-05-19 01:35:00|6779.4|6773.4|6782.8|6776.8|6785.8|6779.8|6776.5|6770.5|52
1621388400000|2021-05-19 01:40:00|6783.2|6777.2|6787.7|6781.7|6788.2|6782.2|6780.8|6774.8|53
1621388700000|2021-05-19 01:45:00|6787.8|6781.8|6792.2|6786.2|6794.2|6788.2|6787.8|6781.8|45
1621389000000|2021-05-19 01:50:00|6793.7|6787.7|6797.2|6791.2|6804.6|6798.6|6791.7|6785.7|86
1621389300000|2021-05-19 01:55:00|6797.7|6791.7|6800.6|6794.6|6804.1|6798.1|6794.3|6788.3|30
1621389600000|2021-05-19 02:00:00|6801.1|6795.1|6790.2|6784.2|6801.1|6795.1|6789.9|6783.9|23
1621389900000|2021-05-19 02:05:00|6790.7|6784.7|6786.7|6780.7|6793.1|6787.1|6786.7|6780.7|15
1621390200000|2021-05-19 02:10:00|6787.7|6781.7|6784.6|6778.6|6789.6|6783.6|6783.6|6777.6|18
1621390500000|2021-05-19 02:15:00|6786|6780|6780.6|6774.6|6787.5|6781.5|6780.6|6774.6|44
1621390800000|2021-05-19 02:20:00|6780.1|6774.1|6779.9|6773.9|6780.1|6774.1|6774.6|6768.6|28
1621391100000|2021-05-19 02:25:00|6779.5|6773.5|6779|6773|6779.9|6773.9|6777|6771|15
1621391400000|2021-05-19 02:30:00|6778.5|6772.5|6779.5|6773.5|6781.9|6775.9|6774.1|6768.1|38
1621391700000|2021-05-19 02:35:00|6779|6773|6774.3|6768.3|6779.4|6773.4|6774|6768|21
1621392000000|2021-05-19 02:40:00|6773.9|6767.9|6777.8|6771.8|6778.3|6772.3|6768.4|6762.4|42
1621392300000|2021-05-19 02:45:00|6777.3|6771.3|6780.3|6774.3|6784.8|6778.8|6777.3|6771.3|31
1621392600000|2021-05-19 02:50:00|6780.8|6774.8|6770.3|6764.3|6782.3|6776.3|6767.9|6761.9|38
1621392900000|2021-05-19 02:55:00|6769.8|6763.8|6769.8|6763.8|6774.8|6768.8|6768.4|6762.4|49
1621393200000|2021-05-19 03:00:00|6769.3|6763.3|6772.2|6766.2|6774.2|6768.2|6766.8|6760.8|29
1621393500000|2021-05-19 03:05:00|6771.8|6765.8|6774.2|6768.2|6777.2|6771.2|6769.7|6763.7|17
1621393800000|2021-05-19 03:10:00|6774.7|6768.7|6778.2|6772.2|6780.2|6774.2|6773.3|6767.3|76
1621394100000|2021-05-19 03:15:00|6777.8|6771.8|6777.7|6771.7|6780.1|6774.1|6774.7|6768.7|18
1621394400000|2021-05-19 03:20:00|6777.2|6771.2|6774.6|6768.6|6778.1|6772.1|6772.3|6766.3|29
1621394700000|2021-05-19 03:25:00|6775.1|6769.1|6776.1|6770.1|6782.1|6776.1|6774.7|6768.7|14
1621395000000|2021-05-19 03:30:00|6777.1|6771.1|6776.5|6770.5|6779.6|6773.6|6775.1|6769.1|64
1621395300000|2021-05-19 03:35:00|6775.1|6769.1|6778.5|6772.5|6778.5|6772.5|6775|6769|23
1621395600000|2021-05-19 03:40:00|6778.9|6772.9|6780.3|6774.3|6780.7|6774.7|6777.5|6771.5|11
1621395900000|2021-05-19 03:45:00|6779.9|6773.9|6779.7|6773.7|6780.7|6774.7|6779.3|6773.3|21
1621396200000|2021-05-19 03:50:00|6779.3|6773.3|6781.1|6775.1|6781.6|6775.6|6778.3|6772.3|8
1621396500000|2021-05-19 03:55:00|6781.6|6775.6|6784.4|6778.4|6785.3|6779.3|6778.7|6772.7|36
1621396800000|2021-05-19 04:00:00|6785|6779|6790.7|6784.7|6790.7|6784.7|6783|6777|31
1621397100000|2021-05-19 04:05:00|6790.2|6784.2|6788.7|6782.7|6790.2|6784.2|6786.6|6780.6|22
1621397400000|2021-05-19 04:10:00|6789.1|6783.1|6792|6786|6792.1|6786.1|6788.1|6782.1|24
1621397700000|2021-05-19 04:15:00|6793|6787|6791.2|6785.2|6794|6788|6790.7|6784.7|20
1621398000000|2021-05-19 04:20:00|6790.7|6784.7|6791.8|6785.8|6794.6|6788.6|6789.7|6783.7|42
1621398300000|2021-05-19 04:25:00|6791.3|6785.3|6794.2|6788.2|6794.7|6788.7|6791.3|6785.3|1
1621398600000|2021-05-19 04:30:00|6794.7|6788.7|6789.3|6783.3|6794.7|6788.7|6788.8|6782.8|11
1621398900000|2021-05-19 04:35:00|6789.8|6783.8|6788.7|6782.7|6791.1|6785.1|6788.3|6782.3|4
1621399200000|2021-05-19 04:40:00|6789.2|6783.2|6782.2|6776.2|6789.2|6783.2|6780.2|6774.2|38
1621399500000|2021-05-19 04:45:00|6783|6777|6785.1|6779.1|6786.6|6780.6|6781.6|6775.6|14
1621399800000|2021-05-19 04:50:00|6784.6|6778.6|6780.7|6774.7|6784.6|6778.6|6779.2|6773.2|13
1621400100000|2021-05-19 04:55:00|6780.6|6774.6|6792|6786|6792|6786|6780.1|6774.1|26
1621400400000|2021-05-19 05:00:00|6791.5|6785.5|6795.9|6789.9|6796|6790|6790.1|6784.1|44
1621400700000|2021-05-19 05:05:00|6794.9|6788.9|6796.8|6790.8|6797.4|6791.4|6794.9|6788.9|15
1621401000000|2021-05-19 05:10:00|6797.3|6791.3|6791.4|6785.4|6798.2|6792.2|6790.8|6784.8|43
1621401300000|2021-05-19 05:15:00|6791.8|6785.8|6788.2|6782.2|6791.9|6785.9|6786.2|6780.2|16
1621401600000|2021-05-19 05:20:00|6788.7|6782.7|6786.8|6780.8|6789.7|6783.7|6786.8|6780.8|16
1621401900000|2021-05-19 05:25:00|6786.7|6780.7|6786.2|6780.2|6787.7|6781.7|6786.2|6780.2|7
1621402200000|2021-05-19 05:30:00|6786.7|6780.7|6783.9|6777.9|6786.7|6780.7|6776.2|6770.2|65
1621402500000|2021-05-19 05:35:00|6783.3|6777.3|6790.3|6784.3|6790.7|6784.7|6783.3|6777.3|20
1621402800000|2021-05-19 05:40:00|6789.4|6783.4|6788.8|6782.8|6790.7|6784.7|6787.3|6781.3|11
1621403100000|2021-05-19 05:45:00|6788.7|6782.7|6800.1|6794.1|6803|6797|6788.2|6782.2|35
1621403400000|2021-05-19 05:50:00|6799|6793|6796.5|6790.5|6802|6796|6794.6|6788.6|40
1621403700000|2021-05-19 05:55:00|6797|6791|6809.5|6803.5|6813.8|6807.8|6797|6791|46
1621404000000|2021-05-19 06:00:00|6810|6804|6814.1|6808.1|6814.6|6808.6|6807|6801|17
1621404300000|2021-05-19 06:05:00|6814.5|6808.5|6807.2|6801.2|6817|6811|6806.7|6800.7|28
1621404600000|2021-05-19 06:10:00|6806.7|6800.7|6802.1|6796.1|6806.7|6800.7|6796.4|6790.4|41
1621404900000|2021-05-19 06:15:00|6802.2|6796.2|6804.6|6798.6|6806.6|6800.6|6800.1|6794.1|19
1621405200000|2021-05-19 06:20:00|6805.6|6799.6|6803.1|6797.1|6806.1|6800.1|6798.1|6792.1|34
1621405500000|2021-05-19 06:25:00|6802.6|6796.6|6801.1|6795.1|6803.6|6797.6|6797.6|6791.6|4
1621405800000|2021-05-19 06:30:00|6800.5|6794.5|6807.9|6801.9|6808.9|6802.9|6800|6794|33
1621406100000|2021-05-19 06:35:00|6807.5|6801.5|6796.9|6790.9|6807.5|6801.5|6796.4|6790.4|45
1621406400000|2021-05-19 06:40:00|6797.4|6791.4|6794.3|6788.3|6798.9|6792.9|6794.3|6788.3|75
1621406700000|2021-05-19 06:45:00|6794.8|6788.8|6789.4|6783.4|6795.8|6789.8|6781.8|6775.8|30
1621407000000|2021-05-19 06:50:00|6789.8|6783.8|6789.9|6783.9|6790.9|6784.9|6786.4|6780.4|14
1621407300000|2021-05-19 06:55:00|6789.5|6783.5|6785.9|6779.9|6791.7|6785.7|6785.9|6779.9|22
1621407600000|2021-05-19 07:00:00|6785.8|6779.8|6781.8|6775.8|6787.8|6781.8|6774.8|6768.8|56
1621407900000|2021-05-19 07:05:00|6781.9|6775.9|6773.9|6767.9|6782.1|6776.1|6773.9|6767.9|37
1621408200000|2021-05-19 07:10:00|6774|6768|6766.4|6760.4|6774|6768|6758.1|6752.1|184
1621408500000|2021-05-19 07:15:00|6765.9|6759.9|6762.5|6756.5|6765.9|6759.9|6759.1|6753.1|69
1621408800000|2021-05-19 07:20:00|6763.8|6757.8|6764.8|6758.8|6771.3|6765.3|6762.3|6756.3|96
1621409100000|2021-05-19 07:25:00|6765.3|6759.3|6767|6761|6769.4|6763.4|6765.2|6759.2|33
1621409400000|2021-05-19 07:30:00|6766.5|6760.5|6754.9|6748.9|6767|6761|6752.5|6746.5|49
1621409700000|2021-05-19 07:35:00|6754.5|6748.5|6740.2|6734.2|6754.5|6748.5|6735.4|6729.4|123
1621410000000|2021-05-19 07:40:00|6740.7|6734.7|6744.7|6738.7|6748.5|6742.5|6740.2|6734.2|70
1621410300000|2021-05-19 07:45:00|6744.6|6738.6|6741.5|6735.5|6747.4|6741.4|6741.5|6735.5|63
1621410600000|2021-05-19 07:50:00|6743|6737|6734.1|6728.1|6743.4|6737.4|6728.3|6722.3|103
1621410900000|2021-05-19 07:55:00|6735|6729|6732.6|6726.6|6738.4|6732.4|6720.7|6714.7|95
1621411200000|2021-05-19 08:00:00|6732.5|6726.5|6732.8|6726.8|6735.3|6729.3|6726.8|6720.8|66
1621411500000|2021-05-19 08:05:00|6732.9|6726.9|6743.7|6737.7|6747.6|6741.6|6732.9|6726.9|37
1621411800000|2021-05-19 08:10:00|6744.2|6738.2|6740.9|6734.9|6744.3|6738.3|6738.1|6732.1|34
1621412100000|2021-05-19 08:15:00|6738.9|6732.9|6731.4|6725.4|6738.9|6732.9|6726.8|6720.8|39
1621412400000|2021-05-19 08:20:00|6730.5|6724.5|6731.3|6725.3|6731.9|6725.9|6727.5|6721.5|31
1621412700000|2021-05-19 08:25:00|6729.8|6723.8|6726.4|6720.4|6730.8|6724.8|6723|6717|52
1621413000000|2021-05-19 08:30:00|6726.5|6720.5|6726.5|6720.5|6731.4|6725.4|6725.5|6719.5|37
1621413300000|2021-05-19 08:35:00|6726.1|6720.1|6725.6|6719.6|6726.9|6720.9|6723.1|6717.1|26
1621413600000|2021-05-19 08:40:00|6726.4|6720.4|6724.6|6718.6|6731.9|6725.9|6724.2|6718.2|26
1621413900000|2021-05-19 08:45:00|6725.9|6719.9|6721.9|6715.9|6727.1|6721.1|6716.6|6710.6|74
1621414200000|2021-05-19 08:50:00|6722|6716|6723|6717|6724.7|6718.7|6721.4|6715.4|31
1621414500000|2021-05-19 08:55:00|6722.5|6716.5|6718.5|6712.5|6725.9|6719.9|6717.3|6711.3|52
1621414800000|2021-05-19 09:00:00|6718.1|6712.1|6725.2|6719.2|6727.5|6721.5|6716.6|6710.6|104
1621415100000|2021-05-19 09:05:00|6725.1|6719.1|6730.3|6724.3|6731.9|6725.9|6724.7|6718.7|172
1621415400000|2021-05-19 09:10:00|6730.8|6724.8|6727.4|6721.4|6731.7|6725.7|6726.4|6720.4|67
1621415700000|2021-05-19 09:15:00|6727.8|6721.8|6730.7|6724.7|6730.7|6724.7|6724.9|6718.9|56
1621416000000|2021-05-19 09:20:00|6731.6|6725.6|6738.9|6732.9|6742.2|6736.2|6728.3|6722.3|98
1621416300000|2021-05-19 09:25:00|6739.2|6733.2|6744.3|6738.3|6744.3|6738.3|6738.4|6732.4|24
1621416600000|2021-05-19 09:30:00|6743.9|6737.9|6739.7|6733.7|6745.4|6739.4|6737|6731|44
1621416900000|2021-05-19 09:35:00|6739.8|6733.8|6737.1|6731.1|6741.3|6735.3|6735.2|6729.2|32
1621417200000|2021-05-19 09:40:00|6737.5|6731.5|6738.1|6732.1|6740.5|6734.5|6736.1|6730.1|14
1621417500000|2021-05-19 09:45:00|6738.6|6732.6|6736.6|6730.6|6739.6|6733.6|6736.6|6730.6|13
1621417800000|2021-05-19 09:50:00|6737|6731|6750.9|6744.9|6751.9|6745.9|6737|6731|81
1621418100000|2021-05-19 09:55:00|6751|6745|6759|6753|6766.5|6760.5|6751|6745|131
1621418400000|2021-05-19 10:00:00|6758.9|6752.9|6747.9|6741.9|6760|6754|6747.4|6741.4|53
1621418700000|2021-05-19 10:05:00|6747.5|6741.5|6754.8|6748.8|6754.8|6748.8|6744.4|6738.4|35
1621419000000|2021-05-19 10:10:00|6754.4|6748.4|6750.5|6744.5|6758.8|6752.8|6750.5|6744.5|43
1621419300000|2021-05-19 10:15:00|6750.1|6744.1|6749.4|6743.4|6751.4|6745.4|6746.4|6740.4|35
1621419600000|2021-05-19 10:20:00|6748.9|6742.9|6749.8|6743.8|6751.8|6745.8|6747.8|6741.8|12
1621419900000|2021-05-19 10:25:00|6748.8|6742.8|6750.8|6744.8|6750.8|6744.8|6747.3|6741.3|30
1621420200000|2021-05-19 10:30:00|6752.1|6746.1|6742.9|6736.9|6752.2|6746.2|6742.4|6736.4|30
1621420500000|2021-05-19 10:35:00|6743.3|6737.3|6750.7|6744.7|6751.3|6745.3|6742.8|6736.8|13
1621420800000|2021-05-19 10:40:00|6750.8|6744.8|6753.6|6747.6|6754.6|6748.6|6747.7|6741.7|13
1621421100000|2021-05-19 10:45:00|6753.7|6747.7|6754.7|6748.7|6757.1|6751.1|6749.1|6743.1|51
1621421400000|2021-05-19 10:50:00|6754.2|6748.2|6750.6|6744.6|6755.6|6749.6|6747.2|6741.2|35
1621421700000|2021-05-19 10:55:00|6750.2|6744.2|6749.1|6743.1|6752.1|6746.1|6747.1|6741.1|31
1621422000000|2021-05-19 11:00:00|6749.6|6743.6|6753|6747|6754.1|6748.1|6742.5|6736.5|58
1621422300000|2021-05-19 11:05:00|6752.6|6746.6|6742.1|6736.1|6754.6|6748.6|6741.7|6735.7|33
1621422600000|2021-05-19 11:10:00|6742.6|6736.6|6743.1|6737.1|6746.2|6740.2|6741.7|6735.7|20
1621422900000|2021-05-19 11:15:00|6743.2|6737.2|6734.3|6728.3|6748.5|6742.5|6731.4|6725.4|65
1621423200000|2021-05-19 11:20:00|6733.8|6727.8|6727.1|6721.1|6735.7|6729.7|6726.6|6720.6|99
1621423500000|2021-05-19 11:25:00|6727.5|6721.5|6725.4|6719.4|6733.4|6727.4|6724|6718|58
1621423800000|2021-05-19 11:30:00|6724.5|6718.5|6729.4|6723.4|6731.9|6725.9|6722.7|6716.7|80
1621424100000|2021-05-19 11:35:00|6729.9|6723.9|6732.2|6726.2|6734.2|6728.2|6729.4|6723.4|28
1621424400000|2021-05-19 11:40:00|6732.6|6726.6|6728.5|6722.5|6732.7|6726.7|6728.1|6722.1|39
1621424700000|2021-05-19 11:45:00|6727|6721|6721.5|6715.5|6727.6|6721.6|6721|6715|99
1621425000000|2021-05-19 11:50:00|6721|6715|6704.4|6698.4|6721.5|6715.5|6695.3|6689.3|323
1621425300000|2021-05-19 11:55:00|6704.8|6698.8|6684.7|6678.7|6704.9|6698.9|6682.2|6676.2|200
1621425600000|2021-05-19 12:00:00|6684.6|6678.6|6679.3|6673.3|6692.8|6686.8|6675.2|6669.2|240
1621425900000|2021-05-19 12:05:00|6679.8|6673.8|6677.3|6671.3|6679.8|6673.8|6674.8|6668.8|93
1621426200000|2021-05-19 12:10:00|6676.3|6670.3|6677|6671|6678.3|6672.3|6652.2|6646.2|307
1621426500000|2021-05-19 12:15:00|6676.5|6670.5|6690.9|6684.9|6697.7|6691.7|6676.5|6670.5|186
1621426800000|2021-05-19 12:20:00|6692.3|6686.3|6672.4|6666.4|6692.7|6686.7|6672.4|6666.4|149
1621427100000|2021-05-19 12:25:00|6671.9|6665.9|6633.5|6627.5|6671.9|6665.9|6625.8|6619.8|402
1621427400000|2021-05-19 12:30:00|6634.5|6628.5|6626.9|6620.9|6642.2|6636.2|6618.5|6611.7|395
1621427700000|2021-05-19 12:35:00|6627|6621|6613|6607|6638.1|6628.2|6613|6605.8|214
1621428000000|2021-05-19 12:40:00|6613.9|6607.9|6617.2|6611.2|6628.8|6622.8|6610.5|6604.5|405
1621431000000|2021-05-19 13:30:00|6623.5|6617.5|6558.7|6552.7|6634.2|6628.2|6547.8|6541.8|1859
1621431300000|2021-05-19 13:35:00|6558.8|6552.8|6538.2|6532.2|6558.8|6552.8|6514.5|6508.5|1272
1621431600000|2021-05-19 13:40:00|6536.5|6530.5|6542.2|6536.2|6548.1|6542.1|6497.7|6491.7|1207
1621431900000|2021-05-19 13:45:00|6542.1|6536.1|6587.4|6581.4|6594.6|6588.6|6539.9|6533.9|1276
1621432200000|2021-05-19 13:50:00|6586.9|6580.9|6560.9|6554.9|6596.3|6590.3|6549.6|6543.6|729
1621432500000|2021-05-19 13:55:00|6560.8|6554.8|6577|6571|6581.7|6575.7|6552.5|6546.5|583
1621432800000|2021-05-19 14:00:00|6577.1|6571.1|6577.6|6571.6|6594.1|6588.1|6566.8|6560.8|490
1621433100000|2021-05-19 14:05:00|6577.5|6571.5|6575.4|6569.4|6581.1|6575.1|6563.8|6557.8|411
1621433400000|2021-05-19 14:10:00|6575.6|6569.6|6573.6|6567.6|6585.3|6579.3|6557.9|6551.9|331
1621433700000|2021-05-19 14:15:00|6574|6568|6589.3|6583.3|6604|6598|6573.6|6567.6|666
1621434000000|2021-05-19 14:20:00|6589.8|6583.8|6584.8|6578.8|6597.1|6591.1|6577.6|6571.6|461
1621434300000|2021-05-19 14:25:00|6584.4|6578.4|6603.5|6597.5|6605|6599|6581.3|6575.3|271
1621434600000|2021-05-19 14:30:00|6602.2|6596.2|6631.5|6625.5|6638.7|6632.7|6592.4|6586.4|718
1621434900000|2021-05-19 14:35:00|6631.3|6625.3|6607.8|6601.8|6649.6|6643.6|6606.9|6600.9|1124
1621435200000|2021-05-19 14:40:00|6607.4|6601.4|6621.4|6615.4|6621.4|6615.4|6597|6591|544
1621435500000|2021-05-19 14:45:00|6621.9|6615.9|6609.8|6603.8|6622.9|6616.9|6589.3|6583.3|443
1621435800000|2021-05-19 14:50:00|6611.2|6605.2|6601|6595|6616|6610|6587.9|6581.9|328
1621436100000|2021-05-19 14:55:00|6601.5|6595.5|6605.1|6599.1|6606|6600|6585.6|6579.6|554
1621436400000|2021-05-19 15:00:00|6605.4|6599.4|6636.7|6630.7|6640|6634|6596.7|6590.7|440
1621436700000|2021-05-19 15:05:00|6636.2|6630.2|6631.3|6625.3|6647.5|6641.5|6628.5|6622.5|383
1621437000000|2021-05-19 15:10:00|6630.8|6624.8|6613.8|6607.8|6634.1|6628.1|6607.6|6601.6|495
1621437300000|2021-05-19 15:15:00|6613.9|6607.9|6594.9|6588.9|6617.3|6611.3|6594.9|6588.9|171
1621437600000|2021-05-19 15:20:00|6594.4|6588.4|6580.8|6574.8|6597.8|6591.8|6579.4|6573.4|278
1621437900000|2021-05-19 15:25:00|6580|6574|6565.4|6559.4|6583.3|6577.3|6562.5|6556.5|359
1621438200000|2021-05-19 15:30:00|6565|6559|6578.1|6572.1|6583.6|6577.6|6562.7|6556.7|292
1621438500000|2021-05-19 15:35:00|6577.6|6571.6|6591.8|6585.8|6598.2|6592.2|6572.7|6566.7|283
1621438800000|2021-05-19 15:40:00|6591.3|6585.3|6588.9|6582.9|6609.6|6603.6|6582.9|6576.9|259
1621439100000|2021-05-19 15:45:00|6588.5|6582.5|6600.3|6594.3|6600.7|6594.7|6578.3|6572.3|201
1621439400000|2021-05-19 15:50:00|6600.9|6594.9|6601.9|6595.9|6619.1|6613.1|6593.2|6587.2|441
1621439700000|2021-05-19 15:55:00|6602.9|6596.9|6606.5|6600.5|6611.5|6605.5|6599.7|6593.7|186
1621440000000|2021-05-19 16:00:00|6606.6|6600.6|6601|6595|6606.6|6600.6|6600.6|6594.6|341
1621440300000|2021-05-19 16:05:00|6601.1|6595.1|6601.8|6595.8|6606.3|6600.3|6600.4|6594.4|213
1621440600000|2021-05-19 16:10:00|6600.9|6594.9|6616.1|6610.1|6617.5|6611.5|6598.8|6592.8|317
1621440900000|2021-05-19 16:15:00|6616|6610|6606.6|6600.6|6619|6613|6600.8|6594.8|359
1621441200000|2021-05-19 16:20:00|6606.1|6600.1|6602.3|6596.3|6610.3|6604.3|6600.5|6594.5|199
1621441500000|2021-05-19 16:25:00|6600.8|6594.8|6598.2|6592.2|6600.8|6594.8|6597.8|6591.8|160
1621441800000|2021-05-19 16:30:00|6597.8|6591.8|6602.7|6596.7|6602.7|6596.7|6597.8|6591.8|267
1621442100000|2021-05-19 16:35:00|6602.3|6596.3|6602.8|6596.8|6615.9|6609.9|6599.8|6593.8|213
1621442400000|2021-05-19 16:40:00|6603.4|6597.4|6606.1|6600.1|6611.9|6605.9|6599.2|6593.2|205
1621442700000|2021-05-19 16:45:00|6606.5|6600.5|6605.2|6599.2|6609.9|6603.9|6603.7|6597.7|224
1621443000000|2021-05-19 16:50:00|6605.7|6599.7|6607.6|6601.6|6611.8|6605.8|6598.7|6592.7|309
1621443300000|2021-05-19 16:55:00|6608.1|6602.1|6597.8|6591.8|6608.1|6602.1|6595.3|6589.3|303
1621443600000|2021-05-19 17:00:00|6598.7|6592.7|6602.3|6596.3|6605.7|6599.7|6595.6|6589.6|188
1621443900000|2021-05-19 17:05:00|6602.8|6596.8|6613|6607|6625.9|6619.9|6602.8|6596.8|386
1621444200000|2021-05-19 17:10:00|6613.1|6607.1|6616.3|6610.3|6622.9|6616.9|6599.2|6593.2|283
1621444500000|2021-05-19 17:15:00|6616.7|6610.7|6619.5|6613.5|6620.4|6614.4|6607.6|6601.6|150
1621444800000|2021-05-19 17:20:00|6620.9|6614.9|6617.9|6611.9|6622.4|6616.4|6612.6|6606.6|173
1621445100000|2021-05-19 17:25:00|6618.4|6612.4|6619.2|6613.2|6626.2|6620.2|6616.6|6610.6|231
1621445400000|2021-05-19 17:30:00|6618.7|6612.7|6605.9|6599.9|6621.7|6615.7|6602.4|6596.4|145
1621445700000|2021-05-19 17:35:00|6607.4|6601.4|6604.2|6598.2|6612.1|6606.1|6603.2|6597.2|136
1621446000000|2021-05-19 17:40:00|6603.7|6597.7|6609.1|6603.1|6610|6604|6600.2|6594.2|83
1621446300000|2021-05-19 17:45:00|6609.5|6603.5|6599|6593|6611.3|6605.3|6595|6589|229
1621446600000|2021-05-19 17:50:00|6599.6|6593.6|6614.8|6608.8|6617.9|6611.9|6599.6|6593.6|299
1621446900000|2021-05-19 17:55:00|6614.4|6608.4|6615.4|6609.4|6619.4|6613.4|6605.4|6599.4|143
1621447200000|2021-05-19 18:00:00|6615.5|6609.5|6616.8|6610.8|6623.7|6617.7|6613.1|6607.1|215
1621447500000|2021-05-19 18:05:00|6616.9|6610.9|6620.3|6614.3|6622.3|6616.3|6602.3|6596.3|413
1621447800000|2021-05-19 18:10:00|6622.1|6616.1|6597.2|6591.2|6624|6618|6595.8|6589.8|875
1621448100000|2021-05-19 18:15:00|6598.5|6592.5|6616.2|6606.2|6626.7|6620.7|6594.3|6588.3|526
1621468800000|2021-05-20 00:00:00|6619.8|6604.8|6627.2|6621.2|6632.1|6626.1|6613.5|6604.8|139
1621469100000|2021-05-20 00:05:00|6627.6|6621.6|6619.9|6613.9|6629.3|6623.3|6618.5|6612.5|77
1621469400000|2021-05-20 00:10:00|6620.4|6614.4|6624.9|6618.9|6627.8|6621.8|6619|6613|85
1621469700000|2021-05-20 00:15:00|6622.9|6616.9|6614.7|6608.7|6622.9|6616.9|6609.3|6603.3|71
1621470000000|2021-05-20 00:20:00|6615.2|6609.2|6622.6|6616.6|6622.7|6616.7|6609.4|6603.4|46
1621470300000|2021-05-20 00:25:00|6622.7|6616.7|6621.8|6615.8|6623.8|6617.8|6616.9|6610.9|39
1621470600000|2021-05-20 00:30:00|6621.7|6615.7|6620.8|6614.8|6625.1|6619.1|6616.9|6610.9|40
1621470900000|2021-05-20 00:35:00|6620.4|6614.4|6630.3|6624.3|6630.9|6624.9|6617.8|6611.8|80
1621471200000|2021-05-20 00:40:00|6629.8|6623.8|6626.8|6620.8|6631.8|6625.8|6626.7|6620.7|47
1621471500000|2021-05-20 00:45:00|6626.3|6620.3|6641.1|6635.1|6641.5|6635.5|6626.3|6620.3|73
1621471800000|2021-05-20 00:50:00|6641.5|6635.5|6635.2|6629.2|6647.9|6641.9|6634.1|6628.1|172
1621472100000|2021-05-20 00:55:00|6635.6|6629.6|6645.4|6639.4|6646.2|6640.2|6634|6628|44
1621472400000|2021-05-20 01:00:00|6645.5|6639.5|6636.5|6630.5|6647.6|6641.6|6636.5|6630.4|67
1621472700000|2021-05-20 01:05:00|6636.1|6630.1|6619|6613|6636.1|6630.1|6617.5|6611.5|59
1621473000000|2021-05-20 01:10:00|6619.1|6613.1|6613|6607|6619.7|6613.7|6603.5|6597.5|100
1621473300000|2021-05-20 01:15:00|6612.6|6606.6|6614.6|6608.6|6617.2|6611.2|6608.7|6602.7|56
1621473600000|2021-05-20 01:20:00|6614.1|6608.1|6633.7|6627.7|6634.1|6628.1|6613.1|6607.1|68
1621473900000|2021-05-20 01:25:00|6633.2|6627.2|6630.4|6624.4|6636.5|6630.5|6629.9|6623.9|73
1621474200000|2021-05-20 01:30:00|6630.5|6624.5|6642.7|6636.7|6642.8|6636.8|6628.5|6622.5|39
1621474500000|2021-05-20 01:35:00|6643.7|6637.7|6639.3|6633.3|6644.2|6638.2|6635.9|6629.9|95
1621474800000|2021-05-20 01:40:00|6638.9|6632.9|6638.8|6632.8|6641.8|6635.8|6635.9|6629.9|61
1621475100000|2021-05-20 01:45:00|6638.4|6632.4|6647.8|6641.8|6648.2|6642.2|6637.7|6631.7|63
1621475400000|2021-05-20 01:50:00|6647.4|6641.4|6642.8|6636.8|6647.8|6641.8|6640.4|6634.4|21
1621475700000|2021-05-20 01:55:00|6642.3|6636.3|6635.7|6629.7|6642.8|6636.8|6635.7|6629.7|25
1621476000000|2021-05-20 02:00:00|6636.2|6630.2|6641.9|6635.9|6641.9|6635.9|6632.7|6626.7|77
1621476300000|2021-05-20 02:05:00|6642.5|6636.5|6629.2|6623.2|6642.6|6636.6|6625.9|6619.9|16
1621476600000|2021-05-20 02:10:00|6628.8|6622.8|6629.5|6623.5|6631.1|6625.1|6620.2|6614.2|16
1621476900000|2021-05-20 02:15:00|6629.9|6623.9|6625.8|6619.8|6630.6|6624.6|6624.3|6618.3|26
1621477200000|2021-05-20 02:20:00|6625.7|6619.7|6634.4|6628.4|6634.4|6628.4|6625.7|6619.7|22
1621477500000|2021-05-20 02:25:00|6635.4|6629.4|6636.1|6630.1|6637.5|6631.5|6633.1|6627.1|8
1621477800000|2021-05-20 02:30:00|6635.6|6629.6|6639|6633|6639.5|6633.5|6630.8|6624.8|24
1621478100000|2021-05-20 02:35:00|6639.5|6633.5|6640.1|6634.1|6647.8|6641.8|6638.5|6632.5|40
1621478400000|2021-05-20 02:40:00|6639.1|6633.1|6657.3|6651.3|6657.7|6651.7|6637|6631|131
1621478700000|2021-05-20 02:45:00|6656.8|6650.8|6663.4|6657.4|6678.1|6672.1|6654.8|6648.8|199
1621479000000|2021-05-20 02:50:00|6662.5|6656.5|6661.7|6655.7|6673.3|6667.3|6661.5|6655.5|83
1621479300000|2021-05-20 02:55:00|6662.1|6656.1|6664.2|6658.2|6672.8|6666.8|6661|6655|45
1621479600000|2021-05-20 03:00:00|6663.7|6657.7|6668.6|6662.6|6668.6|6662.6|6658|6652|31
1621479900000|2021-05-20 03:05:00|6668.2|6662.2|6659.5|6653.5|6670.6|6664.6|6659.5|6653.5|22
1621480200000|2021-05-20 03:10:00|6659|6653|6660.7|6654.7|6665.4|6659.4|6658|6652|15
1621480500000|2021-05-20 03:15:00|6660.6|6654.6|6660|6654|6663.9|6657.9|6658.9|6652.9|8
1621480800000|2021-05-20 03:20:00|6660.4|6654.4|6662.4|6656.4|6664.8|6658.8|6658.7|6652.7|18
1621481100000|2021-05-20 03:25:00|6662.9|6656.9|6662.8|6656.8|6667.5|6661.5|6661.9|6655.9|10
1621481400000|2021-05-20 03:30:00|6662.3|6656.3|6658.9|6652.9|6663.7|6657.7|6656.3|6650.3|27
1621481700000|2021-05-20 03:35:00|6658.5|6652.5|6659.7|6653.7|6661.1|6655.1|6658|6652|6
1621482000000|2021-05-20 03:40:00|6659.3|6653.3|6670.5|6664.5|6671|6665|6657.3|6651.3|50
1621482300000|2021-05-20 03:45:00|6671|6665|6667.4|6661.4|6674|6668|6666.1|6660.1|17
1621482600000|2021-05-20 03:50:00|6667.8|6661.8|6672.6|6666.6|6673.5|6667.5|6666.5|6660.5|27
1621482900000|2021-05-20 03:55:00|6673.1|6667.1|6672|6666|6673.5|6667.5|6668.8|6662.8|12
1621483200000|2021-05-20 04:00:00|6672.5|6666.5|6669.6|6663.6|6672.5|6666.5|6669.6|6663.6|11
1621483500000|2021-05-20 04:05:00|6670.5|6664.5|6665.5|6659.5|6670.5|6664.5|6665.5|6659.5|4
1621483800000|2021-05-20 04:10:00|6665|6659|6661.6|6655.6|6666.4|6660.4|6661.1|6655.1|17
1621484100000|2021-05-20 04:15:00|6661.1|6655.1|6663|6657|6663|6657|6660.6|6654.6|11
1621484400000|2021-05-20 04:20:00|6663.4|6657.4|6656.3|6650.3|6663.4|6657.4|6653.8|6647.8|29
1621484700000|2021-05-20 04:25:00|6656.4|6650.4|6660.1|6654.1|6661.1|6655.1|6655.4|6649.4|6
1621485000000|2021-05-20 04:30:00|6660.5|6654.5|6657.7|6651.7|6660.6|6654.6|6654.3|6648.3|11
1621485300000|2021-05-20 04:35:00|6657.2|6651.2|6655.7|6649.7|6657.2|6651.2|6654.2|6648.2|1
1621485600000|2021-05-20 04:40:00|6655.3|6649.3|6660.9|6654.9|6661.4|6655.4|6654.9|6648.9|8
1621485900000|2021-05-20 04:45:00|6661.4|6655.4|6660.4|6654.4|6661.4|6655.4|6659.6|6653.6|10
1621486200000|2021-05-20 04:50:00|6660|6654|6664.6|6658.6|6664.6|6658.6|6658.1|6652.1|7
1621486500000|2021-05-20 04:55:00|6665.2|6659.2|6666.2|6660.2|6666.7|6660.7|6663.1|6657.1|5
1621486800000|2021-05-20 05:00:00|6663.5|6657.5|6659|6653|6663.5|6657.5|6659|6653|13
1621487100000|2021-05-20 05:05:00|6658.6|6652.6|6659.9|6653.9|6661.2|6655.2|6658.6|6652.6|3
1621487400000|2021-05-20 05:10:00|6658.6|6652.6|6655.4|6649.4|6660.3|6654.3|6654.1|6648.1|16
1621487700000|2021-05-20 05:15:00|6656.8|6650.8|6657.5|6651.5|6657.8|6651.8|6655.4|6649.4|11
1621488000000|2021-05-20 05:20:00|6657.1|6651.1|6661.1|6655.1|6662.5|6656.5|6657|6651|3
1621488300000|2021-05-20 05:25:00|6660.2|6654.2|6662.6|6656.6|6662.6|6656.6|6658.8|6652.8|15
1621488600000|2021-05-20 05:30:00|6663.1|6657.1|6681.2|6675.2|6682.5|6676.5|6663.1|6657.1|84
1621488900000|2021-05-20 05:35:00|6681.6|6675.6|6679.9|6673.9|6686.7|6680.7|6679.3|6673.3|59
1621489200000|2021-05-20 05:40:00|6679.4|6673.4|6674.8|6668.8|6679.8|6673.8|6671.2|6665.2|31
1621489500000|2021-05-20 05:45:00|6677|6671|6674.8|6668.8|6682.6|6676.6|6673.4|6667.4|63
1621489800000|2021-05-20 05:50:00|6675.2|6669.2|6671.7|6665.7|6675.6|6669.6|6669.6|6663.6|11
1621490100000|2021-05-20 05:55:00|6672.1|6666.1|6676.9|6670.9|6680.3|6674.3|6671.7|6665.7|35
1621490400000|2021-05-20 06:00:00|6676.5|6670.5|6677.5|6671.5|6680.7|6674.7|6674.5|6668.5|20
1621490700000|2021-05-20 06:05:00|6678.9|6672.9|6677.1|6671.1|6679.3|6673.3|6676.3|6670.3|12
1621491000000|2021-05-20 06:10:00|6677.5|6671.5|6684.9|6678.9|6685.4|6679.4|6676.2|6670.2|40
1621491300000|2021-05-20 06:15:00|6685.4|6679.4|6687|6681|6687.1|6681.1|6683.5|6677.5|117
1621491600000|2021-05-20 06:20:00|6686.6|6680.6|6675.2|6669.2|6686.6|6680.6|6675.2|6669.2|55
1621491900000|2021-05-20 06:25:00|6675|6669|6678.3|6672.3|6680.3|6674.3|6674|6668|19
1621492200000|2021-05-20 06:30:00|6678.8|6672.8|6681|6675|6681.8|6675.8|6675.6|6669.6|11
1621492500000|2021-05-20 06:35:00|6681.4|6675.4|6678.3|6672.3|6681.4|6675.4|6674.4|6668.4|13
1621492800000|2021-05-20 06:40:00|6678.8|6672.8|6678|6672|6679.9|6673.9|6675.9|6669.9|12
1621493100000|2021-05-20 06:45:00|6676.9|6670.9|6679|6673|6680.6|6674.6|6676|6670|26
1621493400000|2021-05-20 06:50:00|6678.6|6672.6|6675.7|6669.7|6678.6|6672.6|6672.6|6666.6|19
1621493700000|2021-05-20 06:55:00|6675.3|6669.3|6669.6|6663.6|6675.3|6669.3|6667.7|6661.7|22
1621494000000|2021-05-20 07:00:00|6670|6664|6669.4|6663.4|6672.1|6666.1|6668.6|6662.6|21
1621494300000|2021-05-20 07:05:00|6669.5|6663.5|6644.2|6638.2|6669.5|6663.5|6644.2|6638.2|76
1621494600000|2021-05-20 07:10:00|6644.7|6638.7|6652.6|6646.6|6652.6|6646.6|6642.3|6636.3|41
1621494900000|2021-05-20 07:15:00|6652.1|6646.1|6644.2|6638.2|6655.9|6649.9|6644.2|6638.2|35
1621495200000|2021-05-20 07:20:00|6643.8|6637.8|6642.6|6636.6|6648.4|6642.4|6642.6|6636.6|28
1621495500000|2021-05-20 07:25:00|6643.5|6637.5|6639.8|6633.8|6644.4|6638.4|6631.1|6625.1|52
1621495800000|2021-05-20 07:30:00|6639.9|6633.9|6650.6|6644.6|6651.5|6645.5|6638.8|6632.8|80
1621496100000|2021-05-20 07:35:00|6651|6645|6659.4|6653.4|6662.8|6656.8|6651|6645|32
1621496400000|2021-05-20 07:40:00|6659.8|6653.8|6659.8|6653.8|6661.2|6655.2|6652.4|6646.4|35
1621496700000|2021-05-20 07:45:00|6660.4|6654.4|6664.5|6658.5|6666.7|6660.7|6657.3|6651.3|26
1621497000000|2021-05-20 07:50:00|6664.9|6658.9|6661.3|6655.3|6665|6659|6659.7|6653.7|12
1621497300000|2021-05-20 07:55:00|6663.8|6653.8|6660|6654|6664.8|6658|6656.2|6650.2|22
1621497600000|2021-05-20 08:00:00|6659.5|6653.5|6658.1|6652.1|6660|6654|6656.6|6650.6|20
1621497900000|2021-05-20 08:05:00|6658.6|6652.6|6655.6|6649.6|6661.2|6655.2|6655.5|6649.5|15
1621498200000|2021-05-20 08:10:00|6655.2|6649.2|6659.1|6653.1|6662.5|6656.5|6652.8|6646.8|27
1621498500000|2021-05-20 08:15:00|6659.6|6653.6|6654.8|6648.8|6661.8|6655.8|6654.8|6648.8|11
1621498800000|2021-05-20 08:20:00|6655.2|6649.2|6650.5|6644.5|6655.2|6649.2|6649.1|6643.1|54
1621499100000|2021-05-20 08:25:00|6650.1|6644.1|6637.6|6631.6|6651.9|6645.9|6635.6|6629.6|149
1621499400000|2021-05-20 08:30:00|6637.2|6631.2|6622.7|6616.7|6637.2|6631.2|6620.8|6614.8|73
1621499700000|2021-05-20 08:35:00|6622.6|6616.6|6620.5|6614.5|6635|6629|6616.1|6610.1|55
1621500000000|2021-05-20 08:40:00|6620|6614|6615.5|6609.5|6623.1|6617.1|6615|6609|39
1621500300000|2021-05-20 08:45:00|6613.6|6607.6|6622.2|6616.2|6623.6|6617.6|6610.6|6604.6|50
1621500600000|2021-05-20 08:50:00|6621.8|6615.8|6601.5|6595.5|6621.8|6615.8|6596.5|6590.5|55
1621500900000|2021-05-20 08:55:00|6601.9|6595.9|6590.2|6584.2|6601.9|6595.9|6582.8|6576.3|112
1621501200000|2021-05-20 09:00:00|6590.6|6584.6|6601.3|6595.3|6601.9|6595.9|6589.8|6583.8|77
1621501500000|2021-05-20 09:05:00|6602.3|6596.3|6604.9|6598.9|6607.3|6601.3|6601.1|6595.1|38
1621501800000|2021-05-20 09:10:00|6604.4|6598.4|6609.4|6603.4|6611.3|6605.3|6604|6598|47
1621502100000|2021-05-20 09:15:00|6609.3|6603.3|6606|6600|6609.9|6603.9|6603.6|6597.6|39
1621502400000|2021-05-20 09:20:00|6606.4|6600.4|6592.6|6586.6|6606.9|6600.9|6591.7|6585.7|37
1621502700000|2021-05-20 09:25:00|6592.2|6586.2|6599.4|6593.4|6602.4|6596.4|6591.6|6585.6|36
1621503000000|2021-05-20 09:30:00|6599.8|6593.8|6578.5|6572.5|6600.9|6594.9|6576.7|6570.7|64
1621503300000|2021-05-20 09:35:00|6579|6573|6572.3|6566.3|6580.6|6574.6|6564.9|6558.9|81
1621503600000|2021-05-20 09:40:00|6573.1|6567.1|6550.4|6540.4|6576.5|6570.5|6550.4|6540.4|218
1621503900000|2021-05-20 09:45:00|6550.5|6540.5|6560.3|6550.3|6562.4|6555.2|6547.5|6539.8|166
1621504200000|2021-05-20 09:50:00|6559.2|6553.2|6575|6569|6576.8|6570.8|6558.8|6552.8|47
1621504500000|2021-05-20 09:55:00|6576.3|6570.3|6562.3|6556.3|6576.9|6570.9|6560|6554|39
1621504800000|2021-05-20 10:00:00|6561.8|6555.8|6575.5|6569.5|6576.5|6570.5|6561.8|6555.8|43
1621505100000|2021-05-20 10:05:00|6575.1|6569.1|6585.3|6579.3|6587.2|6581.2|6572.8|6566.8|66
1621505400000|2021-05-20 10:10:00|6584.8|6578.8|6577.6|6571.6|6588.2|6582.2|6577.6|6571.6|85
1621505700000|2021-05-20 10:15:00|6578.5|6572.5|6584.3|6578.3|6588.2|6582.2|6578|6572|38
1621506000000|2021-05-20 10:20:00|6584.7|6578.7|6586.6|6580.6|6588.1|6582.1|6582.5|6576.5|41
1621506300000|2021-05-20 10:25:00|6587.1|6581.1|6587.6|6581.6|6588.1|6582.1|6585.2|6579.2|19
1621506600000|2021-05-20 10:30:00|6588.1|6582.1|6586|6580|6593.9|6587.9|6585|6579|83
1621506900000|2021-05-20 10:35:00|6586.5|6580.5|6585.3|6579.3|6590.9|6583.8|6583.2|6577.2|63
1621507200000|2021-05-20 10:40:00|6584.5|6578.5|6565.8|6559.8|6584.5|6578.5|6565.7|6559.7|43
1621507500000|2021-05-20 10:45:00|6565.4|6559.4|6577.4|6571.4|6577.4|6571.4|6565.4|6559.4|39
1621507800000|2021-05-20 10:50:00|6577|6571|6556.5|6550.5|6578.3|6572.3|6556.5|6550|52
1621508100000|2021-05-20 10:55:00|6557.3|6551.3|6568.6|6562.6|6569.1|6563.1|6556.9|6550.9|97
1621508400000|2021-05-20 11:00:00|6564.2|6558.2|6571.8|6565.8|6573.6|6567.6|6564.2|6558.2|96
1621508700000|2021-05-20 11:05:00|6571.9|6565.9|6575.2|6569.2|6575.3|6569.3|6567.2|6561.2|39
1621509000000|2021-05-20 11:10:00|6576.6|6570.6|6579.7|6573.7|6585|6579|6576.6|6570.6|32
1621509300000|2021-05-20 11:15:00|6578.8|6572.8|6577.4|6571.4|6580.4|6574.4|6575.7|6569.7|33
1621509600000|2021-05-20 11:20:00|6579.8|6573.8|6582.3|6576.3|6584.3|6578.3|6579.4|6573.4|55
1621509900000|2021-05-20 11:25:00|6581.8|6575.8|6583.2|6577.2|6584.2|6578.2|6576.7|6570.7|25
1621510200000|2021-05-20 11:30:00|6581.7|6575.7|6570.4|6564.4|6582.2|6576.2|6570|6564|84
1621510500000|2021-05-20 11:35:00|6571.5|6565.5|6568.8|6562.8|6571.9|6565.9|6565.4|6559.3|57
1621510800000|2021-05-20 11:40:00|6568.3|6562.3|6560|6554|6568.3|6562.3|6558.4|6552.4|36
1621511100000|2021-05-20 11:45:00|6560.4|6554.4|6550.3|6544.3|6561.9|6555.9|6549.3|6543.3|59
1621511400000|2021-05-20 11:50:00|6549.8|6543.8|6536.4|6530.4|6550.2|6544.2|6532.1|6526.1|191
1621511700000|2021-05-20 11:55:00|6536|6530|6519.6|6513.6|6537.4|6531.4|6507.4|6501.4|311
1621512000000|2021-05-20 12:00:00|6520.1|6514.1|6528.7|6522.7|6534|6528|6520.1|6514.1|149
1621512300000|2021-05-20 12:05:00|6529.1|6523.1|6537.6|6531.6|6538|6532|6524.9|6518.9|151
1621512600000|2021-05-20 12:10:00|6537.5|6531.5|6532.3|6526.3|6542.6|6536.6|6532.2|6526.2|76
1621512900000|2021-05-20 12:15:00|6534.1|6528.1|6535.2|6529.2|6538.6|6532.6|6531.4|6525.4|65
1621513200000|2021-05-20 12:20:00|6535.7|6529.7|6522|6516|6536.6|6530.6|6522|6516|161
1621513500000|2021-05-20 12:25:00|6523.8|6517.8|6518.9|6512.9|6526.2|6520.2|6518.8|6512.8|175
1621513800000|2021-05-20 12:30:00|6519|6513|6482.3|6476.3|6526|6518.9|6476.3|6470.2|589
1621514100000|2021-05-20 12:35:00|6483.6|6477.6|6487.9|6481.9|6503.3|6497.3|6480|6471.6|237
1621514400000|2021-05-20 12:40:00|6488|6482|6486.5|6480.5|6488|6482|6476.3|6468.5|261
1621517400000|2021-05-20 13:30:00|6464.2|6458.2|6416.8|6410.8|6469.2|6461.2|6376.9|6370.9|2241
1621517700000|2021-05-20 13:35:00|6417.1|6411.1|6415.1|6409.1|6442.1|6436.1|6411.5|6405.5|665
1621518000000|2021-05-20 13:40:00|6414.7|6408.7|6428.9|6422.9|6438.4|6432.4|6411.2|6405.2|489
1621518300000|2021-05-20 13:45:00|6428.5|6422.5|6452.9|6446.9|6453.3|6447.3|6419.3|6413.3|603
1621518600000|2021-05-20 13:50:00|6453|6447|6509.3|6503.3|6519.6|6513.6|6450|6444|871
1621518900000|2021-05-20 13:55:00|6509.4|6503.4|6513.9|6507.9|6517.4|6510|6491.3|6485.3|407
1621519200000|2021-05-20 14:00:00|6513.4|6507.4|6530.7|6524.7|6536.5|6530.5|6501.8|6495.8|490
1621519500000|2021-05-20 14:05:00|6531.1|6525.1|6539.3|6533.3|6542.8|6536.8|6521.8|6515.8|437
1621519800000|2021-05-20 14:10:00|6538.9|6532.9|6550.1|6544.1|6562.9|6556.9|6538.9|6532.9|601
1621520100000|2021-05-20 14:15:00|6549.6|6543.6|6550.8|6544.8|6559.5|6553.5|6523.4|6517.4|600
1621520400000|2021-05-20 14:20:00|6550.7|6544.7|6581.6|6575.6|6590.1|6584.1|6550.7|6544.7|554
1621520700000|2021-05-20 14:25:00|6584|6578|6590.6|6584.6|6595.9|6589.9|6574|6568|451
1621521000000|2021-05-20 14:30:00|6591|6585|6561.4|6555.4|6593.1|6587.1|6560.5|6554.5|484
1621521300000|2021-05-20 14:35:00|6561|6555|6534.9|6528.9|6565.6|6559.6|6534.9|6528.9|422
1621521600000|2021-05-20 14:40:00|6533.9|6527.9|6535.6|6529.6|6551.3|6545.3|6529|6523|337
1621521900000|2021-05-20 14:45:00|6536|6530|6567.6|6561.6|6573.3|6567.3|6535.1|6529.1|321
1621522200000|2021-05-20 14:50:00|6564.2|6558.2|6579.5|6573.5|6582.8|6576.8|6559|6553|238
1621522500000|2021-05-20 14:55:00|6578.6|6572.6|6571.1|6565.1|6587.2|6581.2|6562.8|6556.8|376
1621522800000|2021-05-20 15:00:00|6571|6565|6578.5|6572.5|6581.4|6575.4|6570|6564|168
1621523100000|2021-05-20 15:05:00|6579.5|6573.5|6569.4|6563.4|6580.5|6574.5|6567.5|6561.5|239
1621523400000|2021-05-20 15:10:00|6568.9|6562.9|6568.9|6562.9|6578.4|6572.4|6565.3|6559.3|240
1621523700000|2021-05-20 15:15:00|6568|6562|6565.1|6559.1|6575.9|6569.9|6565|6559|149
1621524000000|2021-05-20 15:20:00|6565.2|6559.2|6540.9|6534.9|6565.2|6559.2|6534.9|6528.9|346
1621524300000|2021-05-20 15:25:00|6541.4|6535.4|6542.5|6536.5|6548.4|6542.4|6529.8|6523.8|201
1621524600000|2021-05-20 15:30:00|6542.4|6536.4|6530.9|6524.9|6545.3|6539.3|6530.9|6524.9|192
1621524900000|2021-05-20 15:35:00|6532.6|6526.6|6544.4|6538.4|6544.4|6538.4|6530.1|6524.1|178
1621525200000|2021-05-20 15:40:00|6548.5|6542.5|6551|6545|6554.4|6548.4|6540.9|6534.9|398
1621525500000|2021-05-20 15:45:00|6551.5|6545.5|6537.7|6531.7|6559|6553|6537.7|6531.7|193
1621525800000|2021-05-20 15:50:00|6538.2|6532.2|6521.4|6515.4|6538.2|6532.2|6514.5|6508.5|269
1621526100000|2021-05-20 15:55:00|6521.9|6515.9|6526.3|6520.3|6530.2|6524.2|6521.9|6515.9|132
1621526400000|2021-05-20 16:00:00|6525.9|6519.9|6525.3|6519.3|6526.7|6520.7|6516.9|6510.9|250
1621526700000|2021-05-20 16:05:00|6524.9|6518.9|6534.9|6528.9|6536.9|6530.9|6517.5|6511.5|237
1621527000000|2021-05-20 16:10:00|6532.8|6526.8|6537.5|6531.5|6540.8|6534.8|6528|6522|169
1621527300000|2021-05-20 16:15:00|6537|6531|6542.4|6536.4|6544.9|6538.9|6529.9|6523.9|218
1621527600000|2021-05-20 16:20:00|6542.3|6536.3|6548.1|6542.1|6557.2|6551.2|6537|6531|283
1621527900000|2021-05-20 16:25:00|6548.5|6542.5|6549.1|6543.1|6551.8|6545.8|6537.5|6531.5|140
1621528200000|2021-05-20 16:30:00|6549|6543|6545|6539|6549.8|6543.8|6539.9|6533.9|215
1621528500000|2021-05-20 16:35:00|6544.9|6538.9|6551.7|6545.7|6557.1|6551.1|6541.1|6535.1|182
1621528800000|2021-05-20 16:40:00|6550.8|6544.8|6548.1|6542.1|6555.2|6549.2|6547.2|6541.2|98
1621529100000|2021-05-20 16:45:00|6547.7|6541.7|6573.7|6567.7|6575|6569|6547.7|6541.7|238
1621529400000|2021-05-20 16:50:00|6573.3|6567.3|6557.7|6551.7|6576.2|6570.2|6557.1|6551.1|210
1621529700000|2021-05-20 16:55:00|6558.5|6552.5|6562.9|6556.9|6570.3|6564.3|6557.2|6551.2|118
1621530000000|2021-05-20 17:00:00|6563|6557|6550.5|6544.5|6568.2|6562.2|6547.9|6541.9|176
1621530300000|2021-05-20 17:05:00|6550.4|6544.4|6550.3|6544.3|6553.4|6547.4|6545.3|6539.3|127
1621530600000|2021-05-20 17:10:00|6550.8|6544.8|6556.1|6550.1|6566|6560|6550.3|6544.3|186
1621530900000|2021-05-20 17:15:00|6555.7|6549.7|6555.7|6549.7|6569.5|6563.5|6551.6|6545.6|157
1621531200000|2021-05-20 17:20:00|6554.7|6548.7|6560.6|6554.6|6560.6|6554.6|6550|6544|158
1621531500000|2021-05-20 17:25:00|6560.5|6554.5|6526.4|6520.4|6565.4|6559.4|6523.3|6517.3|439
1621531800000|2021-05-20 17:30:00|6526|6520|6544.8|6538.8|6547.5|6541.5|6526|6520|212
1621532100000|2021-05-20 17:35:00|6546.7|6540.7|6551.3|6545.3|6552.7|6546.7|6535.3|6529.3|164
1621532400000|2021-05-20 17:40:00|6550.9|6544.9|6547.1|6541.1|6554.9|6548.9|6543.6|6537.6|149
1621532700000|2021-05-20 17:45:00|6546.6|6540.6|6552.6|6546.6|6558.8|6552.8|6540.6|6534.6|197
1621533000000|2021-05-20 17:50:00|6552.2|6546.2|6544.8|6538.8|6554.4|6548.4|6540.5|6534.5|98
1621533300000|2021-05-20 17:55:00|6544.4|6538.4|6538.4|6532.4|6544.8|6538.8|6532.8|6526.8|112
1621533600000|2021-05-20 18:00:00|6538|6532|6532.8|6526.8|6541.8|6535.8|6530.9|6524.9|152
1621533900000|2021-05-20 18:05:00|6531.9|6525.9|6526.1|6520.1|6533.6|6527.6|6522.1|6516.1|305
1621534200000|2021-05-20 18:10:00|6525.6|6519.6|6511.3|6505.3|6546.4|6540.4|6510.7|6504.7|1012
1621534500000|2021-05-20 18:15:00|6511.4|6505.4|6507.6|6501.6|6524.6|6518.6|6505.8|6499.8|603
1621555200000|2021-05-21 00:00:00|6525.7|6519.7|6522.5|6516.5|6529.3|6523.3|6516|6510|142
1621555500000|2021-05-21 00:05:00|6524.3|6518.3|6526.2|6520.2|6526.2|6520.2|6509.5|6503.5|145
1621555800000|2021-05-21 00:10:00|6526.7|6520.7|6526|6520|6535.9|6529.9|6523.4|6517.4|120
1621556100000|2021-05-21 00:15:00|6526.5|6516.5|6505.3|6499.3|6527|6519.4|6505.3|6499.3|89
1621556400000|2021-05-21 00:20:00|6506.9|6496.9|6498.2|6492.2|6510.5|6504.5|6497.3|6489.9|93
1621556700000|2021-05-21 00:25:00|6497.7|6491.7|6501.9|6495.9|6506.2|6500.2|6495.8|6489.8|66
1621557000000|2021-05-21 00:30:00|6502.3|6496.3|6510.2|6504.2|6510.8|6504.8|6502.3|6496.3|52
1621557300000|2021-05-21 00:35:00|6509.7|6503.7|6506.2|6500.2|6515.2|6509.2|6506.1|6500.1|14
1621557600000|2021-05-21 00:40:00|6505.7|6499.7|6510.6|6504.6|6512.4|6506.4|6504.7|6498.7|19
1621557900000|2021-05-21 00:45:00|6511.1|6505.1|6506.2|6500.2|6513.6|6507.6|6506.2|6500.2|27
1621558200000|2021-05-21 00:50:00|6506.7|6500.7|6508|6502|6508.1|6502.1|6503.5|6497.5|13
1621558500000|2021-05-21 00:55:00|6508.5|6502.5|6508.6|6502.6|6513.3|6507.3|6506.5|6500.5|16
1621558800000|2021-05-21 01:00:00|6506.6|6500.6|6503.9|6497.9|6518.9|6512.9|6502|6496|86
1621559100000|2021-05-21 01:05:00|6504.4|6498.4|6501.6|6495.6|6510|6504|6500.6|6494.6|15
1621559400000|2021-05-21 01:10:00|6501.2|6495.2|6504.5|6498.5|6507|6501|6494.6|6488.6|30
1621559700000|2021-05-21 01:15:00|6505|6499|6509.4|6503.4|6509.5|6503.5|6500.5|6494.5|10
1621560000000|2021-05-21 01:20:00|6508.9|6502.9|6510.7|6504.7|6514.3|6508.3|6506|6500|39
1621560300000|2021-05-21 01:25:00|6510.2|6504.2|6495.8|6489.8|6510.7|6504.7|6493.9|6487.9|51
1621560600000|2021-05-21 01:30:00|6496.3|6490.3|6502.1|6496.1|6504.7|6498.7|6496.3|6490.3|11
1621560900000|2021-05-21 01:35:00|6502.2|6496.2|6502.7|6496.7|6503.7|6497.7|6498.3|6492.3|9
1621561200000|2021-05-21 01:40:00|6502.2|6496.2|6486.8|6480.8|6502.2|6496.2|6486.8|6480.8|20
1621561500000|2021-05-21 01:45:00|6486.4|6480.4|6492.6|6486.6|6496|6490|6482.8|6476.8|52
1621561800000|2021-05-21 01:50:00|6492.2|6486.2|6492.2|6486.2|6495.6|6489.6|6486.3|6480.3|29
1621562100000|2021-05-21 01:55:00|6492.6|6486.6|6486.3|6480.3|6494.7|6488.7|6485.9|6479.9|26
1621562400000|2021-05-21 02:00:00|6483.8|6477.8|6481.4|6475.4|6489.8|6483.8|6481.4|6475.4|35
1621562700000|2021-05-21 02:05:00|6480.3|6474.3|6474.4|6468.4|6480.7|6474.7|6468.1|6462.1|73
1621563000000|2021-05-21 02:10:00|6473.5|6467.5|6471.3|6465.3|6478.7|6472.7|6470.9|6464.9|34
1621563300000|2021-05-21 02:15:00|6470.4|6464.4|6459.2|6453.2|6471.3|6465.3|6459.2|6453.2|127
1621563600000|2021-05-21 02:20:00|6458|6452|6460.6|6454.6|6464.8|6458.8|6454.4|6448.4|83
1621563900000|2021-05-21 02:25:00|6462.7|6456.7|6471.7|6465.7|6473.1|6467.1|6462.4|6456.4|62
1621564200000|2021-05-21 02:30:00|6471.6|6465.6|6466.4|6460.4|6473.5|6467.5|6464|6458|63
1621564500000|2021-05-21 02:35:00|6467.3|6461.3|6462|6456|6469.3|6463.3|6459.5|6453.5|34
1621564800000|2021-05-21 02:40:00|6461.5|6455.5|6469.3|6463.3|6470.7|6464.7|6460.9|6454.9|27
1621565100000|2021-05-21 02:45:00|6468.9|6462.9|6482.3|6476.3|6484.2|6478.2|6466.8|6460.8|32
1621565400000|2021-05-21 02:50:00|6482.8|6476.8|6482.2|6476.2|6488.6|6482.6|6482.2|6476.2|34
1621565700000|2021-05-21 02:55:00|6482.1|6476.1|6480.4|6474.4|6485|6479|6479.8|6473.8|11
1621566000000|2021-05-21 03:00:00|6480.8|6474.8|6488.4|6482.4|6489|6483|6479.5|6473.5|27
1621566300000|2021-05-21 03:05:00|6489.9|6483.9|6486.8|6480.8|6496|6490|6486.8|6480.8|48
1621566600000|2021-05-21 03:10:00|6487.2|6481.2|6481.1|6475.1|6488.9|6482.9|6479.3|6473.3|19
1621566900000|2021-05-21 03:15:00|6481.5|6475.5|6493.5|6487.5|6495.7|6489.7|6476.8|6470.8|26
1621567200000|2021-05-21 03:20:00|6493|6487|6492.5|6486.5|6494|6488|6490.1|6484.1|10
1621567500000|2021-05-21 03:25:00|6492|6486|6499|6493|6499|6493|6489.2|6483.2|24
1621567800000|2021-05-21 03:30:00|6498.6|6492.6|6493.9|6487.9|6499|6493|6491.9|6485.9|36
1621568100000|2021-05-21 03:35:00|6492.9|6486.9|6494.5|6488.5|6496|6490|6491.1|6485.1|11
1621568400000|2021-05-21 03:40:00|6494.4|6488.4|6495|6489|6496.6|6490.6|6493.4|6487.4|7
1621568700000|2021-05-21 03:45:00|6494.6|6488.6|6492|6486|6494.6|6488.6|6488.7|6482.7|29
1621569000000|2021-05-21 03:50:00|6491.9|6485.9|6492.8|6486.8|6492.8|6486.8|6489.6|6483.6|11
1621569300000|2021-05-21 03:55:00|6492.3|6486.3|6491.5|6485.5|6492.8|6486.8|6490.6|6484.6|5
1621569600000|2021-05-21 04:00:00|6491.1|6485.1|6487.1|6481.1|6491.1|6485.1|6486.3|6480.3|5
1621569900000|2021-05-21 04:05:00|6487|6481|6491.9|6485.9|6494.1|6488.1|6487|6481|8
1621570200000|2021-05-21 04:10:00|6492.3|6486.3|6493|6487|6496.8|6490.8|6492.3|6486.3|15
1621570500000|2021-05-21 04:15:00|6493.5|6487.5|6495.4|6489.4|6496.3|6490.3|6493.5|6487.5|1
1621570800000|2021-05-21 04:20:00|6495.9|6489.9|6493.1|6487.1|6496.4|6490.4|6491.5|6485.5|23
1621571100000|2021-05-21 04:25:00|6493.6|6487.6|6493.1|6487.1|6493.6|6487.6|6489.7|6483.7|35
1621571400000|2021-05-21 04:30:00|6493.6|6487.6|6495|6489|6496.4|6490.4|6493.5|6487.5|4
1621571700000|2021-05-21 04:35:00|6495.1|6489.1|6494|6488|6495.5|6489.5|6492.4|6486.4|5
1621572000000|2021-05-21 04:40:00|6494.1|6488.1|6493.5|6487.5|6498|6492|6493.3|6487.3|9
1621572300000|2021-05-21 04:45:00|6493.9|6487.9|6494.9|6488.9|6496.4|6490.4|6493.4|6487.4|6
1621572600000|2021-05-21 04:50:00|6494.1|6488.1|6492.8|6486.8|6495.4|6489.4|6491.9|6485.9|6
1621572900000|2021-05-21 04:55:00|6494.3|6488.3|6491.5|6485.5|6494.6|6488.6|6490.8|6484.8|13
1621573200000|2021-05-21 05:00:00|6491.4|6485.4|6488.8|6482.8|6492.7|6486.7|6488.7|6482.7|5
1621573500000|2021-05-21 05:05:00|6488.7|6482.7|6487.7|6481.7|6489.3|6483.3|6485.7|6479.7|18
1621573800000|2021-05-21 05:10:00|6487.6|6481.6|6488.2|6482.2|6489.2|6483.2|6486.6|6480.6|12
1621574100000|2021-05-21 05:15:00|6487.8|6481.8|6482.8|6476.8|6487.8|6481.8|6481.8|6475.8|21
1621574400000|2021-05-21 05:20:00|6483.7|6477.7|6483.1|6477.1|6484.7|6478.7|6481.2|6475.2|5
1621574700000|2021-05-21 05:25:00|6483.6|6477.6|6487.6|6481.6|6490|6484|6483.1|6477.1|31
1621575000000|2021-05-21 05:30:00|6488.2|6482.2|6492.1|6486.1|6494.9|6488.9|6486.6|6480.6|34
1621575300000|2021-05-21 05:35:00|6491.7|6485.7|6493|6487|6496|6490|6489.6|6483.6|16
1621575600000|2021-05-21 05:40:00|6492.6|6486.6|6484.6|6478.6|6494.8|6488.8|6483.6|6477.6|16
1621575900000|2021-05-21 05:45:00|6485.5|6479.5|6488.5|6482.5|6489|6483|6485.5|6479.5|45
1621576200000|2021-05-21 05:50:00|6488.4|6482.4|6488.4|6482.4|6491|6485|6486|6480|6
1621576500000|2021-05-21 05:55:00|6488.5|6482.5|6491.7|6485.7|6492.8|6486.8|6488.3|6482.3|11
1621576800000|2021-05-21 06:00:00|6491.3|6485.3|6518.4|6512.4|6518.4|6512.4|6490.8|6484.8|79
1621577100000|2021-05-21 06:05:00|6518.9|6512.9|6516.9|6510.9|6528.7|6522.7|6514.4|6508.4|59
1621577400000|2021-05-21 06:10:00|6517.4|6511.4|6507.9|6501.9|6517.4|6511.4|6506.4|6500.4|19
1621577700000|2021-05-21 06:15:00|6507.4|6501.4|6510.9|6504.9|6513.4|6507.4|6505.9|6499.9|21
1621578000000|2021-05-21 06:20:00|6511.4|6505.4|6497|6491|6512.9|6506.9|6496.5|6490.5|41
1621578300000|2021-05-21 06:25:00|6496.4|6490.4|6484.1|6478.1|6496.4|6490.4|6484.1|6478.1|50
1621578600000|2021-05-21 06:30:00|6483.3|6477.3|6470.7|6464.7|6484.7|6478.7|6464.5|6458.5|140
1621578900000|2021-05-21 06:35:00|6471.1|6465.1|6485.6|6479.6|6487.5|6481.5|6470.6|6464.6|22
1621579200000|2021-05-21 06:40:00|6486|6480|6474.1|6468.1|6488|6482|6463.3|6457.3|39
1621579500000|2021-05-21 06:45:00|6474.9|6468.9|6472.5|6466.5|6485.3|6479.3|6468|6462|72
1621579800000|2021-05-21 06:50:00|6472.9|6466.9|6480.5|6474.5|6481.9|6475.9|6470.9|6464.9|32
1621580100000|2021-05-21 06:55:00|6481.8|6475.8|6476.9|6470.9|6483.1|6477.1|6474.8|6468.8|37
1621580400000|2021-05-21 07:00:00|6476.8|6470.8|6479.9|6473.9|6479.9|6473.9|6476.8|6470.8|19
1621580700000|2021-05-21 07:05:00|6478|6472|6487.1|6481.1|6487.1|6481.1|6477.3|6471.3|50
1621581000000|2021-05-21 07:10:00|6487|6481|6490.7|6484.7|6491.2|6485.2|6486.5|6480.5|26
1621581300000|2021-05-21 07:15:00|6491.2|6485.2|6492.5|6486.5|6493.2|6487.2|6490.3|6484.3|29
1621581600000|2021-05-21 07:20:00|6493.9|6487.9|6488.9|6482.9|6499.1|6493.1|6487|6481|49
1621581900000|2021-05-21 07:25:00|6490.3|6484.3|6502.1|6496.1|6502.1|6496.1|6487.9|6481.9|46
1621582200000|2021-05-21 07:30:00|6501.7|6495.7|6505|6499|6508.4|6502.4|6501.2|6495.2|59
1621582500000|2021-05-21 07:35:00|6503.1|6497.1|6504.9|6498.9|6507.4|6501.4|6501.3|6495.3|111
1621582800000|2021-05-21 07:40:00|6504.4|6498.4|6504.4|6498.4|6509.6|6503.6|6500.8|6493.2|129
1621583100000|2021-05-21 07:45:00|6504|6498|6501.6|6495.6|6505.6|6499.6|6498.6|6492.6|68
1621583400000|2021-05-21 07:50:00|6501.7|6495.7|6497.8|6491.8|6503.2|6497.2|6491.3|6485.3|32
1621583700000|2021-05-21 07:55:00|6502|6496|6508.7|6502.7|6510.7|6504.7|6502|6496|64
1621584000000|2021-05-21 08:00:00|6508.6|6502.6|6505.6|6499.6|6517|6511|6505.6|6499.6|69
1621584300000|2021-05-21 08:05:00|6506|6500|6498.3|6492.3|6507.5|6501.5|6496.1|6490.1|77
1621584600000|2021-05-21 08:10:00|6498.8|6492.8|6483|6477|6500.8|6494.8|6480.2|6474.2|54
1621584900000|2021-05-21 08:15:00|6483.9|6477.9|6487.9|6481.9|6491.7|6485.7|6483.4|6477.4|25
1621585200000|2021-05-21 08:20:00|6487.5|6481.5|6483.1|6477.1|6488.4|6482.4|6478.4|6472.4|27
1621585500000|2021-05-21 08:25:00|6482.7|6476.7|6483.8|6477.8|6488.1|6482.1|6482.2|6476.2|7
1621585800000|2021-05-21 08:30:00|6483.4|6477.4|6469.4|6463.4|6484.6|6478.6|6467.7|6461.7|76
1621586100000|2021-05-21 08:35:00|6469.5|6463.5|6458|6452|6470.8|6464.8|6455.7|6449.7|170
1621586400000|2021-05-21 08:40:00|6457.6|6451.6|6457.3|6451.3|6458.6|6452.6|6452.9|6446.9|117
1621586700000|2021-05-21 08:45:00|6457.2|6451.2|6449.9|6443.9|6463|6457|6449.3|6443.3|94
1621587000000|2021-05-21 08:50:00|6450.4|6444.4|6456.2|6450.2|6456.8|6450.8|6450.4|6444.4|32
1621587300000|2021-05-21 08:55:00|6456.7|6450.7|6449.7|6443.7|6458.3|6452.3|6449.5|6443.5|34
1621587600000|2021-05-21 09:00:00|6449.3|6443.3|6448.3|6442.3|6449.7|6443.7|6443.2|6437.2|106
1621587900000|2021-05-21 09:05:00|6448.8|6442.8|6451.2|6445.2|6452.6|6446.6|6446.5|6440.5|35
1621588200000|2021-05-21 09:10:00|6452.1|6446.1|6456.5|6450.5|6457.9|6451.9|6452|6446|60
1621588500000|2021-05-21 09:15:00|6457|6451|6456|6450|6458.3|6452.3|6454.7|6448.7|30
1621588800000|2021-05-21 09:20:00|6455.6|6449.6|6462.4|6456.4|6464.7|6458.7|6454.6|6448.6|58
1621589100000|2021-05-21 09:25:00|6462.8|6456.8|6472.8|6466.8|6472.8|6466.8|6461|6455|48
1621589400000|2021-05-21 09:30:00|6472.3|6466.3|6459.7|6453.7|6473.3|6467.3|6458.4|6452.4|95
1621589700000|2021-05-21 09:35:00|6459.6|6453.6|6457|6451|6460.1|6454.1|6450.6|6444.6|45
1621590000000|2021-05-21 09:40:00|6456.9|6450.9|6449.9|6443.9|6457|6451|6444.8|6438.8|48
1621590300000|2021-05-21 09:45:00|6449.8|6443.8|6448.9|6442.9|6452.3|6446.3|6446.5|6440.5|40
1621590600000|2021-05-21 09:50:00|6448.8|6442.8|6435|6429|6449.5|6443.5|6426.4|6420.4|147
1621590900000|2021-05-21 09:55:00|6436.3|6430.3|6440|6434|6440|6434|6423.5|6417.3|179
1621591200000|2021-05-21 10:00:00|6440.1|6434.1|6440.7|6434.7|6445.6|6439.6|6428.7|6422.7|147
1621591500000|2021-05-21 10:05:00|6440.3|6434.3|6454.4|6448.4|6457.9|6451.9|6440.3|6434.3|41
1621591800000|2021-05-21 10:10:00|6454|6448|6453|6447|6461.2|6455.2|6453|6447|100
1621592100000|2021-05-21 10:15:00|6452.6|6446.6|6458.9|6452.9|6458.9|6452.9|6451.5|6445.5|22
1621592400000|2021-05-21 10:20:00|6458.8|6452.8|6475.4|6469.4|6476.8|6470.8|6457.9|6451.9|52
1621592700000|2021-05-21 10:25:00|6474.8|6468.8|6464.9|6458.9|6477.2|6471.2|6464.1|6458.1|65
1621593000000|2021-05-21 10:30:00|6463.9|6457.9|6460.8|6454.8|6465.4|6459.4|6455.8|6449.8|33
1621593300000|2021-05-21 10:35:00|6460.4|6454.4|6450.1|6444.1|6462.8|6456.8|6449.5|6443.5|47
1621593600000|2021-05-21 10:40:00|6450|6444|6453.8|6447.8|6454.2|6448.2|6448.1|6442.1|15
1621593900000|2021-05-21 10:45:00|6455.1|6449.1|6442.7|6436.7|6462.9|6456.9|6441.4|6435.4|96
1621594200000|2021-05-21 10:50:00|6441.8|6435.8|6439.3|6433.3|6442.3|6436.3|6434.6|6428.6|63
1621594500000|2021-05-21 10:55:00|6438.8|6432.8|6446.3|6440.3|6449.1|6443.1|6438.8|6432.8|114
1621594800000|2021-05-21 11:00:00|6446.2|6440.2|6435.7|6429.7|6447.8|6441.8|6435.1|6429.1|73
1621595100000|2021-05-21 11:05:00|6434.9|6428.9|6422.5|6416.5|6437.9|6431.9|6421.2|6415.2|166
1621595400000|2021-05-21 11:10:00|6422.9|6416.9|6423.2|6417.2|6424|6418|6421.5|6415.5|54
1621595700000|2021-05-21 11:15:00|6423.6|6417.6|6427.2|6421.2|6428.1|6422.1|6422.6|6416.6|105
1621596000000|2021-05-21 11:20:00|6426.8|6420.8|6432.6|6426.6|6433.4|6427.4|6425.4|6419.4|98
1621596300000|2021-05-21 11:25:00|6432.2|6426.2|6429.7|6423.7|6433.7|6427.7|6427.7|6421.7|50
1621596600000|2021-05-21 11:30:00|6429.8|6423.8|6431.9|6425.9|6433.8|6427.8|6429.8|6423.8|28
1621596900000|2021-05-21 11:35:00|6431.5|6425.5|6445.5|6439.5|6445.9|6439.9|6428.8|6422.8|71
1621597200000|2021-05-21 11:40:00|6446.1|6440.1|6450|6444|6453|6447|6446.1|6440.1|49
1621597500000|2021-05-21 11:45:00|6450.2|6444.2|6443.2|6437.2|6450.2|6444.2|6440|6434|24
1621597800000|2021-05-21 11:50:00|6443.7|6437.7|6451.5|6445.5|6453.4|6447.4|6440.4|6434.4|44
1621598100000|2021-05-21 11:55:00|6450.6|6444.6|6433.6|6427.6|6450.6|6444.6|6431.7|6425.7|60
1621598400000|2021-05-21 12:00:00|6432.8|6426.8|6435.5|6429.5|6437.9|6431.9|6424|6418|124
1621598700000|2021-05-21 12:05:00|6435.6|6429.6|6444.3|6438.3|6445.3|6439.3|6435.6|6429.6|20
1621599000000|2021-05-21 12:10:00|6444.8|6438.8|6435.5|6429.5|6444.8|6438.8|6434.5|6428.5|51
1621599300000|2021-05-21 12:15:00|6435.4|6429.4|6429.6|6423.6|6435.5|6429.5|6427.6|6421.6|35
1621599600000|2021-05-21 12:20:00|6430|6424|6438.4|6432.4|6442.6|6436.6|6429.5|6423.5|103
1621599900000|2021-05-21 12:25:00|6438.5|6432.5|6434.3|6428.3|6444.2|6438.2|6434.3|6428.3|30
1621600200000|2021-05-21 12:30:00|6433.3|6427.3|6440.3|6434.3|6444.4|6438.4|6429.8|6423.8|88
1621600500000|2021-05-21 12:35:00|6440|6434|6459.2|6453.2|6464.5|6458.5|6439.9|6433.9|91
1621600800000|2021-05-21 12:40:00|6459.4|6453.4|6456.4|6450.4|6465.2|6459.2|6453.7|6447.7|99
1621603800000|2021-05-21 13:30:00|6442.8|6436.8|6441.1|6435.1|6452.5|6446.5|6404.6|6398.6|920
1621604100000|2021-05-21 13:35:00|6441.6|6435.6|6504.3|6498.3|6507.5|6501.5|6432.9|6426.9|693
1621604400000|2021-05-21 13:40:00|6504.4|6498.4|6460.4|6454.4|6505.9|6499.9|6459.1|6453.1|464
1621604700000|2021-05-21 13:45:00|6460.7|6454.7|6474.6|6468.6|6479.3|6473.3|6459.3|6453.3|351
1621605000000|2021-05-21 13:50:00|6475|6469|6468.3|6462.3|6475.6|6469.6|6461|6455|307
1621605300000|2021-05-21 13:55:00|6469.2|6463.2|6490.2|6484.2|6490.3|6484.3|6462|6456|244
1621605600000|2021-05-21 14:00:00|6489.3|6483.3|6463.4|6457.4|6494.4|6488.4|6449.1|6443.1|537
1621605900000|2021-05-21 14:05:00|6462.9|6456.9|6468|6462|6481.5|6475.5|6457.5|6451.5|235
1621606200000|2021-05-21 14:10:00|6468.1|6462.1|6456|6450|6475.7|6469.7|6456|6450|191
1621606500000|2021-05-21 14:15:00|6455|6449|6460.9|6454.9|6465.7|6459.7|6453.4|6447.4|217
1621606800000|2021-05-21 14:20:00|6461.3|6455.3|6458.9|6452.9|6476.3|6470.3|6457.2|6451.2|345
1621607100000|2021-05-21 14:25:00|6459|6453|6477.9|6471.9|6485.5|6479.5|6456.6|6450.6|198
1621607400000|2021-05-21 14:30:00|6477.5|6471.5|6506.7|6500.7|6510.8|6504.8|6472.7|6466.7|491
1621607700000|2021-05-21 14:35:00|6507.1|6501.1|6498|6492|6517.5|6511.5|6486.9|6480.9|470
1621608000000|2021-05-21 14:40:00|6497.5|6491.5|6524.3|6518.3|6534.4|6528.4|6492.9|6486.9|518
1621608300000|2021-05-21 14:45:00|6523.4|6517.4|6524.2|6518.2|6533.5|6527.5|6516.7|6510.7|253
1621608600000|2021-05-21 14:50:00|6524.6|6518.6|6513.1|6507.1|6531.7|6525.7|6501.9|6495.9|371
1621608900000|2021-05-21 14:55:00|6512.6|6506.6|6509.9|6503.9|6518.4|6512.4|6503.6|6497.6|181
1621609200000|2021-05-21 15:00:00|6509.8|6503.8|6514.5|6508.5|6525.5|6519.5|6509.8|6503.8|275
1621609500000|2021-05-21 15:05:00|6514.7|6508.7|6505.1|6499.1|6522.3|6516.3|6504.5|6498.5|331
1621609800000|2021-05-21 15:10:00|6505.5|6499.5|6513|6507|6518.4|6512.4|6500.6|6494.6|252
1621610100000|2021-05-21 15:15:00|6514.5|6508.5|6532.5|6526.5|6532.5|6526.5|6514.4|6508.4|283
1621610400000|2021-05-21 15:20:00|6531.7|6525.7|6522.5|6516.5|6532.5|6526.5|6518.7|6512.7|283
1621610700000|2021-05-21 15:25:00|6522.9|6516.9|6524.4|6518.4|6526.3|6520.3|6518.5|6512.5|110
1621611000000|2021-05-21 15:30:00|6525.4|6519.4|6555.1|6549.1|6555.2|6549.2|6520.3|6514.3|511
1621611300000|2021-05-21 15:35:00|6555.6|6549.6|6553.3|6547.3|6561.7|6555.7|6542|6536|277
1621611600000|2021-05-21 15:40:00|6553.2|6547.2|6561|6555|6565.3|6559.3|6549.9|6543.9|380
1621611900000|2021-05-21 15:45:00|6561.1|6555.1|6559.5|6553.5|6562.7|6556.7|6553|6547|240
1621612200000|2021-05-21 15:50:00|6559.1|6553.1|6552.6|6546.6|6561.5|6555.5|6549.8|6543.8|164
1621612500000|2021-05-21 15:55:00|6552.7|6546.7|6528.2|6522.2|6553.6|6547.6|6523.3|6517.3|278
1621612800000|2021-05-21 16:00:00|6528.3|6522.3|6542.9|6536.9|6547.3|6541.3|6527.3|6521.3|190
1621613100000|2021-05-21 16:05:00|6541.8|6535.8|6527.8|6521.8|6544.2|6538.2|6527.8|6521.8|253
1621613400000|2021-05-21 16:10:00|6527.4|6521.4|6518.9|6512.9|6530.9|6524.9|6515.6|6509.6|244
1621613700000|2021-05-21 16:15:00|6518.8|6512.8|6524.7|6518.7|6531.7|6525.7|6518.3|6512.3|167
1621614000000|2021-05-21 16:20:00|6524.2|6518.2|6531.7|6525.7|6535.2|6529.2|6520.3|6514.3|153
1621614300000|2021-05-21 16:25:00|6531.8|6525.8|6528.4|6522.4|6536.3|6530.3|6522.4|6516.4|177
1621614600000|2021-05-21 16:30:00|6528|6522|6521.5|6515.5|6533.8|6527.8|6521.5|6515.5|164
1621614900000|2021-05-21 16:35:00|6521.1|6515.1|6497.8|6491.8|6524.7|6518.7|6494.4|6488.4|242
1621615200000|2021-05-21 16:40:00|6497|6491|6497.5|6491.5|6502.7|6496.7|6491.3|6485.3|168
1621615500000|2021-05-21 16:45:00|6497|6491|6505.8|6499.8|6507.8|6501.8|6495.7|6489.7|148
1621615800000|2021-05-21 16:50:00|6505.7|6499.7|6487.6|6481.6|6505.7|6499.7|6478.6|6472.6|200
1621616100000|2021-05-21 16:55:00|6487.2|6481.2|6481.2|6475.2|6488.7|6482.7|6476.9|6470.9|195
1621616400000|2021-05-21 17:00:00|6480.8|6474.8|6482.1|6476.1|6489.2|6483.2|6476.2|6470.2|143
1621616700000|2021-05-21 17:05:00|6481.2|6475.2|6482.6|6476.6|6483.2|6477.2|6475.9|6469.9|93
1621617000000|2021-05-21 17:10:00|6482.5|6476.5|6471|6465|6483.6|6477.6|6466.6|6460.6|210
1621617300000|2021-05-21 17:15:00|6470.9|6464.9|6472.5|6466.5|6482.7|6476.7|6469.1|6463.1|150
1621617600000|2021-05-21 17:20:00|6473|6467|6477|6471|6482.1|6476.1|6471.7|6465.7|61
1621617900000|2021-05-21 17:25:00|6476.6|6470.6|6461.9|6455.9|6476.6|6470.6|6460.1|6454.1|127
1621618200000|2021-05-21 17:30:00|6461.8|6455.8|6469.2|6463.2|6469.2|6463.2|6447.1|6441.1|281
1621618500000|2021-05-21 17:35:00|6467.3|6461.3|6476.3|6470.3|6482.4|6476.4|6466.8|6460.8|229
1621618800000|2021-05-21 17:40:00|6475.9|6469.9|6486.4|6480.4|6489.3|6483.3|6475.2|6469.2|163
1621619100000|2021-05-21 17:45:00|6487.3|6481.3|6489.9|6483.9|6498.2|6492.2|6485.6|6479.6|267
1621619400000|2021-05-21 17:50:00|6489.8|6483.8|6491.2|6485.2|6510.2|6504.2|6484.5|6478.5|277
1621619700000|2021-05-21 17:55:00|6490.7|6484.7|6498.5|6492.5|6508.9|6502.9|6487.1|6481.1|208
1621620000000|2021-05-21 18:00:00|6498.7|6492.7|6475.7|6469.7|6502.4|6496.4|6474.8|6468.8|314
1621620300000|2021-05-21 18:05:00|6475.8|6469.8|6474|6468|6481.3|6475.3|6467.7|6461.7|511
1621620600000|2021-05-21 18:10:00|6473.9|6467.9|6486.4|6480.4|6492.8|6486.8|6457.6|6451.6|789
1621620900000|2021-05-21 18:15:00|6486|6480|6480|6474|6487.8|6481.8|6471.4|6465.4|390
1621814400000|2021-05-24 00:00:00|6440.5|6434.5|6430|6424|6443.1|6437.1|6421.8|6415.8|243
1621814700000|2021-05-24 00:05:00|6429.5|6423.5|6414|6408|6434.8|6428.8|6414|6408|190
1621815000000|2021-05-24 00:10:00|6414.2|6408.2|6403.6|6397.6|6426.3|6420.3|6385.4|6375.7|248
1621815300000|2021-05-24 00:15:00|6402.4|6396.4|6422.3|6416.3|6423|6417|6402.4|6396.4|133
1621815600000|2021-05-24 00:20:00|6422.6|6416.6|6411.1|6405.1|6424.3|6418.3|6411.1|6405.1|61
1621815900000|2021-05-24 00:25:00|6413.2|6407.2|6419.3|6413.3|6420.6|6414.6|6411.9|6405.9|32
1621816200000|2021-05-24 00:30:00|6419.8|6413.8|6420.5|6414.5|6425.7|6419.7|6416.5|6410.5|27
1621816500000|2021-05-24 00:35:00|6420.1|6414.1|6410.2|6404.2|6420.1|6414.1|6409.4|6403.4|22
1621816800000|2021-05-24 00:40:00|6410.3|6404.3|6412.3|6406.3|6415.6|6409.6|6409.5|6403.5|30
1621817100000|2021-05-24 00:45:00|6411.9|6405.9|6411.9|6405.9|6413.9|6407.9|6409.9|6403.9|26
1621817400000|2021-05-24 00:50:00|6411.7|6405.7|6401.7|6395.7|6414|6408|6401.5|6395.5|35
1621817700000|2021-05-24 00:55:00|6401.8|6395.8|6398.4|6392.4|6401.9|6395.9|6392.9|6386.9|64
1621818000000|2021-05-24 01:00:00|6397.5|6391.5|6384.4|6378.4|6403.7|6397.7|6381.3|6375.3|82
1621818300000|2021-05-24 01:05:00|6385.6|6379.6|6386.9|6380.9|6389.9|6383.9|6381|6375|69
1621818600000|2021-05-24 01:10:00|6387.4|6381.4|6378.8|6372.8|6389.4|6383.4|6378.6|6372.6|90
1621818900000|2021-05-24 01:15:00|6377.6|6371.6|6372.2|6366.2|6378.4|6372.4|6365.6|6359.6|82
1621819200000|2021-05-24 01:20:00|6373.4|6367.4|6355.5|6349.5|6374.9|6368.9|6353|6347|222
1621819500000|2021-05-24 01:25:00|6356.7|6350.7|6356.3|6350.3|6362.8|6356.8|6352.5|6346.5|171
1621819800000|2021-05-24 01:30:00|6355.8|6349.8|6358.4|6352.4|6360.1|6354.1|6352.7|6346.7|101
1621820100000|2021-05-24 01:35:00|6359.3|6353.3|6378.8|6372.8|6383.2|6377.2|6359.3|6353.3|116
1621820400000|2021-05-24 01:40:00|6378.6|6372.6|6388.7|6382.7|6392.2|6386.2|6378.3|6372.3|67
1621820700000|2021-05-24 01:45:00|6389|6383|6387.2|6377.2|6391.9|6385.9|6385.6|6377.1|30
1621821000000|2021-05-24 01:50:00|6384.1|6378.1|6388|6382|6388.6|6382.6|6382.9|6374.4|33
1621821300000|2021-05-24 01:55:00|6388.4|6382.4|6386.9|6380.9|6391.1|6384.5|6385.4|6379.4|12
1621821600000|2021-05-24 02:00:00|6386|6380|6374.8|6368.8|6386|6380|6367.2|6361.2|83
1621821900000|2021-05-24 02:05:00|6375.9|6369.9|6377.4|6371.4|6381.4|6375.4|6373.6|6367.6|31
1621822200000|2021-05-24 02:10:00|6376.9|6370.9|6372.8|6366.8|6376.9|6370.9|6365.7|6359.7|34
1621822500000|2021-05-24 02:15:00|6371.9|6365.9|6368.3|6362.3|6373.1|6367.1|6365.8|6359.8|51
1621822800000|2021-05-24 02:20:00|6369.3|6363.3|6372.4|6366.4|6374.7|6368.3|6369.3|6363.3|32
1621823100000|2021-05-24 02:25:00|6372.2|6366.2|6371.5|6365.5|6373.8|6367.8|6370|6364|14
1621823400000|2021-05-24 02:30:00|6371.9|6365.9|6379.6|6373.6|6384.6|6378.6|6371.9|6365.9|30
1621823700000|2021-05-24 02:35:00|6380|6374|6381.1|6375.1|6383.8|6377.8|6377.9|6371.9|32
1621824000000|2021-05-24 02:40:00|6380.7|6374.7|6398.1|6388.1|6398.1|6390.6|6380.7|6374.7|58
1621824300000|2021-05-24 02:45:00|6396.6|6390.6|6390.4|6384.4|6400|6394|6390.4|6384.4|30
1621824600000|2021-05-24 02:50:00|6390|6384|6390.2|6384.2|6393.6|6387.6|6388.6|6382.6|22
1621824900000|2021-05-24 02:55:00|6389.5|6383.5|6388.3|6382.3|6392|6386|6386.2|6380.2|23
1621825200000|2021-05-24 03:00:00|6388.7|6382.7|6401.2|6395.2|6402|6396|6388.3|6382.3|52
1621825500000|2021-05-24 03:05:00|6401.3|6395.3|6391.7|6385.7|6401.3|6395.3|6389.4|6383.4|17
1621825800000|2021-05-24 03:10:00|6391.3|6385.3|6392.4|6386.4|6392.9|6386.9|6387.9|6381.9|9
1621826100000|2021-05-24 03:15:00|6392.2|6386.2|6390.3|6384.3|6393.1|6387.1|6387.1|6381.1|20
1621826400000|2021-05-24 03:20:00|6390.2|6384.2|6395|6389|6395|6389|6388.2|6382.2|29
1621826700000|2021-05-24 03:25:00|6394.3|6388.3|6398.9|6392.9|6412.7|6406.5|6393.2|6387.2|62
1621827000000|2021-05-24 03:30:00|6399.3|6393.3|6391.1|6385.1|6399.4|6393.4|6387.6|6381.6|27
1621827300000|2021-05-24 03:35:00|6391.7|6385.7|6384.7|6378.7|6392.2|6386.2|6382.9|6376.9|27
1621827600000|2021-05-24 03:40:00|6385.1|6379.1|6382.8|6376.8|6385.8|6379.8|6381.7|6375.7|14
1621827900000|2021-05-24 03:45:00|6383.2|6377.2|6369.9|6363.9|6383.4|6377.4|6369.9|6363.9|22
1621828200000|2021-05-24 03:50:00|6369.7|6363.7|6368.9|6362.9|6372.1|6364.6|6364.3|6358.3|26
1621828500000|2021-05-24 03:55:00|6369.5|6363.5|6370.2|6364.2|6372.6|6366.6|6368.6|6362.6|10
1621828800000|2021-05-24 04:00:00|6370.3|6364.3|6369.6|6363.6|6370.7|6364.7|6368.2|6362.2|5
1621829100000|2021-05-24 04:05:00|6370.1|6364.1|6372.9|6366.9|6377.8|6371.8|6370.1|6364.1|31
1621829400000|2021-05-24 04:10:00|6374.2|6368.2|6372.8|6366.8|6374.7|6368.7|6372.2|6366.2|6
1621829700000|2021-05-24 04:15:00|6373.2|6367.2|6374.3|6368.3|6375.8|6369.8|6372.7|6366.7|9
1621830000000|2021-05-24 04:20:00|6374|6368|6375.3|6369.3|6375.3|6369.3|6374|6368|2
1621830300000|2021-05-24 04:25:00|6376.1|6370.1|6377.5|6371.5|6379.4|6373.4|6376.1|6370.1|4
1621830600000|2021-05-24 04:30:00|6377.1|6371.1|6375.7|6369.7|6380.3|6374.3|6375.7|6369.7|11
1621830900000|2021-05-24 04:35:00|6376.5|6370.5|6376.5|6370.5|6376.9|6370.9|6376.5|6370.5|2
1621831200000|2021-05-24 04:40:00|6376.4|6370.4|6374.7|6368.7|6376.5|6370.5|6374.7|6368.7|0
1621831500000|2021-05-24 04:45:00|6374.3|6368.3|6375.2|6369.2|6376.5|6370.5|6374.2|6368.2|5
1621831800000|2021-05-24 04:50:00|6375.1|6369.1|6378.8|6372.8|6379.3|6373.3|6374.7|6368.7|3
1621832100000|2021-05-24 04:55:00|6379.3|6373.3|6381.8|6375.8|6382.7|6376.7|6379.3|6373.3|4
1621832400000|2021-05-24 05:00:00|6381.6|6375.6|6381.6|6375.6|6382.3|6376.3|6380.3|6374.3|11
1621832700000|2021-05-24 05:05:00|6380.7|6374.7|6385.8|6379.8|6388|6382|6379.7|6373.7|37
1621833000000|2021-05-24 05:10:00|6387.5|6381.5|6385.9|6379.9|6389.1|6383.1|6385.4|6379.4|17
1621833300000|2021-05-24 05:15:00|6385.8|6379.8|6377.3|6371.3|6385.9|6379.9|6374.5|6368.5|80
1621833600000|2021-05-24 05:20:00|6376.9|6370.9|6376.5|6370.5|6380|6374|6375.5|6369.5|8
1621833900000|2021-05-24 05:25:00|6376.4|6370.4|6376.1|6370.1|6377.5|6371.5|6375.2|6369.2|6
1621834200000|2021-05-24 05:30:00|6376|6370|6376|6370|6384.6|6378.6|6374.9|6368.9|19
1621834500000|2021-05-24 05:35:00|6375.9|6369.9|6394.3|6388.3|6398.9|6392.9|6375.9|6368.7|37
1621834800000|2021-05-24 05:40:00|6394.2|6388.2|6392.5|6386.5|6394.2|6388.2|6383.8|6377.8|29
1621835100000|2021-05-24 05:45:00|6392.2|6386.2|6389|6383|6401.4|6395.4|6389|6383|54
1621835400000|2021-05-24 05:50:00|6389.4|6383.4|6394.2|6388.2|6401.2|6390.4|6389.4|6383.4|38
1621835700000|2021-05-24 05:55:00|6394.1|6388.1|6389.3|6383.3|6394.1|6388.1|6389.3|6383.3|16
1621836000000|2021-05-24 06:00:00|6389|6383|6387.5|6381.5|6389.1|6383.1|6385.6|6379.6|9
1621836300000|2021-05-24 06:05:00|6387.3|6381.3|6384.9|6378.9|6388.4|6382.4|6384.5|6378.5|22
1621836600000|2021-05-24 06:10:00|6385.3|6379.3|6390.6|6384.6|6391.1|6385.1|6385.1|6379.1|8
1621836900000|2021-05-24 06:15:00|6390.7|6384.7|6386.7|6380.7|6393|6387|6386.3|6380.3|18
1621837200000|2021-05-24 06:20:00|6387.1|6381.1|6392.8|6386.8|6398.4|6392.4|6387.1|6381.1|31
1621837500000|2021-05-24 06:25:00|6394.3|6384.3|6396.9|6390.9|6399.6|6393.6|6392.4|6384.3|10
1621837800000|2021-05-24 06:30:00|6396.8|6390.8|6397.1|6391.1|6397.2|6391.2|6391|6385|17
1621838100000|2021-05-24 06:35:00|6396.6|6390.6|6405.9|6399.9|6411.2|6405.2|6395.4|6389.4|37
1621838400000|2021-05-24 06:40:00|6406.3|6400.3|6401.7|6395.7|6410.5|6404.5|6400.7|6394.7|23
1621838700000|2021-05-24 06:45:00|6401.6|6395.6|6382.8|6376.8|6401.7|6395.7|6382.8|6376.8|77
1621839000000|2021-05-24 06:50:00|6383.2|6377.2|6387.8|6381.8|6390.8|6384.8|6383.2|6377.2|54
1621839300000|2021-05-24 06:55:00|6387.7|6381.7|6386.1|6380.1|6390.3|6384.3|6385.5|6379.5|10
1621839600000|2021-05-24 07:00:00|6386.6|6380.6|6371.6|6365.6|6386.6|6380.6|6370|6364|109
1621839900000|2021-05-24 07:05:00|6371.2|6365.2|6373.1|6367.1|6377.7|6371.7|6369.7|6363.7|132
1621840200000|2021-05-24 07:10:00|6372.3|6366.3|6356|6350|6372.3|6366.3|6352.2|6346.2|134
1621840500000|2021-05-24 07:15:00|6356.4|6350.4|6365.2|6359.2|6367.3|6361.3|6356.4|6350.4|17
1621840800000|2021-05-24 07:20:00|6367.8|6361.8|6359.5|6353.5|6367.8|6361.8|6359.1|6353.1|32
1621841100000|2021-05-24 07:25:00|6359|6353|6361.6|6355.6|6363.9|6357.9|6354.6|6348.6|34
1621841400000|2021-05-24 07:30:00|6362|6356|6364.4|6358.4|6365.3|6359.3|6362|6356|18
1621841700000|2021-05-24 07:35:00|6364.3|6358.3|6356|6350|6369.7|6363.7|6356|6350|102
1621842000000|2021-05-24 07:40:00|6356.4|6350.4|6346|6340|6357.5|6351.5|6336.5|6330.5|261
1621842300000|2021-05-24 07:45:00|6346.4|6340.4|6333|6327|6346.4|6340.4|6330.8|6324.8|137
1621842600000|2021-05-24 07:50:00|6333.5|6327.5|6342.8|6336.8|6344.2|6338.2|6333.2|6327.2|56
1621842900000|2021-05-24 07:55:00|6342.5|6336.5|6357.3|6351.3|6357.4|6351.4|6342.1|6336.1|75
1621843200000|2021-05-24 08:00:00|6356.9|6350.9|6351.9|6345.9|6360.6|6354.6|6350.8|6344.8|51
1621843500000|2021-05-24 08:05:00|6351.1|6345.1|6355|6349|6355.5|6349.5|6350.6|6344.6|19
1621843800000|2021-05-24 08:10:00|6355.4|6349.4|6343.8|6337.8|6356.1|6350.1|6338.7|6332.7|48
1621844100000|2021-05-24 08:15:00|6346.2|6340.2|6344.6|6338.6|6348.9|6342.9|6342|6335.1|132
1621844400000|2021-05-24 08:20:00|6344.8|6338.8|6353.4|6347.4|6353.6|6347.6|6344.8|6338.8|16
1621844700000|2021-05-24 08:25:00|6353.5|6347.5|6359.7|6353.7|6360.2|6354.2|6351.4|6345.4|28
1621845000000|2021-05-24 08:30:00|6359.3|6353.3|6356.3|6350.3|6361.8|6355.8|6354.3|6348.3|20
1621845300000|2021-05-24 08:35:00|6356.7|6350.7|6354.2|6348.2|6360.2|6354.2|6353.2|6347.2|8
1621845600000|2021-05-24 08:40:00|6355.3|6349.3|6355.1|6349.1|6356.2|6350.2|6352.8|6346.8|26
1621845900000|2021-05-24 08:45:00|6354.2|6348.2|6361.6|6355.6|6362.2|6356.2|6353.2|6347.2|15
1621846200000|2021-05-24 08:50:00|6361.2|6355.2|6366.7|6360.7|6368.3|6362.3|6358.2|6352.2|25
1621846500000|2021-05-24 08:55:00|6367|6361|6370.4|6364.4|6372.2|6366.2|6362.6|6356.6|41
1621846800000|2021-05-24 09:00:00|6371|6365|6372.5|6366.5|6377.2|6371.2|6370.7|6364.7|47
1621847100000|2021-05-24 09:05:00|6372.1|6366.1|6374.9|6368.9|6375.2|6369.2|6372.1|6366.1|10
1621847400000|2021-05-24 09:10:00|6374.8|6368.8|6377.6|6371.6|6382.2|6376.2|6374.8|6368.8|16
1621847700000|2021-05-24 09:15:00|6377.7|6371.7|6369.4|6363.4|6380.6|6374.6|6369.4|6363.4|49
1621848000000|2021-05-24 09:20:00|6369.5|6363.5|6382.9|6376.9|6386|6378.4|6369|6363|51
1621848300000|2021-05-24 09:25:00|6383.3|6377.3|6379.9|6373.9|6384.6|6378.6|6379.2|6373.2|36
1621848600000|2021-05-24 09:30:00|6379.7|6373.7|6364.5|6358.5|6379.7|6373.7|6364.5|6358.5|31
1621848900000|2021-05-24 09:35:00|6365.9|6359.9|6367.3|6361.3|6371.2|6365.2|6365.9|6359.9|40
1621849200000|2021-05-24 09:40:00|6367.2|6361.2|6365.7|6359.7|6369.8|6363.8|6365.5|6359.5|26
1621849500000|2021-05-24 09:45:00|6365.4|6359.4|6364.5|6358.5|6366.5|6360.5|6363|6357|18
1621849800000|2021-05-24 09:50:00|6364.9|6358.9|6365.8|6359.8|6366.9|6360.9|6361.4|6355.4|45
1621850100000|2021-05-24 09:55:00|6365.4|6359.4|6369.9|6363.9|6372.9|6366.9|6365.4|6359.4|13
1621850400000|2021-05-24 10:00:00|6370.5|6364.5|6370.5|6364.5|6374.9|6368.9|6369|6363|22
1621850700000|2021-05-24 10:05:00|6370.9|6364.9|6386.2|6380.2|6386.4|6380.4|6370.9|6364.9|77
1621851000000|2021-05-24 10:10:00|6386.3|6380.3|6385.5|6379.5|6391.7|6385.7|6384.6|6378.6|25
1621851300000|2021-05-24 10:15:00|6385.6|6379.6|6382.9|6376.9|6385.6|6379.6|6382.4|6376.4|8
1621851600000|2021-05-24 10:20:00|6383.2|6377.2|6388.1|6382.1|6388.7|6382.7|6382.5|6376.5|3
1621851900000|2021-05-24 10:25:00|6387.8|6381.8|6402.8|6396.8|6405.9|6399.9|6387.8|6381.8|96
1621852200000|2021-05-24 10:30:00|6402.4|6396.4|6395.9|6389.9|6403.9|6397.9|6395.8|6389.8|9
1621852500000|2021-05-24 10:35:00|6394.9|6388.9|6395|6389|6395.4|6389.4|6389|6383|49
1621852800000|2021-05-24 10:40:00|6395.1|6389.1|6400.1|6394.1|6402|6396|6395.1|6389.1|15
1621853100000|2021-05-24 10:45:00|6399.7|6393.7|6401.3|6395.3|6402.7|6396.7|6394.9|6388.9|13
1621853400000|2021-05-24 10:50:00|6400.4|6394.4|6398.3|6392.3|6404.9|6398.9|6397.3|6391.3|31
1621853700000|2021-05-24 10:55:00|6398.8|6392.8|6409.8|6403.8|6411.7|6405.7|6398.7|6392.7|21
1621854000000|2021-05-24 11:00:00|6408.9|6402.9|6401.3|6395.3|6411.7|6405.7|6401.3|6395.3|33
1621854300000|2021-05-24 11:05:00|6401.1|6395.1|6393.4|6387.4|6401.1|6395.1|6387.9|6381.9|42
1621854600000|2021-05-24 11:10:00|6393.8|6387.8|6394.4|6388.4|6398.4|6392.4|6392.9|6386.9|17
1621854900000|2021-05-24 11:15:00|6394.5|6388.5|6394.9|6388.9|6394.9|6388.9|6388|6382|67
1621855200000|2021-05-24 11:20:00|6394.2|6388.2|6389.8|6383.8|6395.2|6389.2|6389.8|6383.8|26
1621855500000|2021-05-24 11:25:00|6390|6384|6396.9|6390.9|6399.3|6393.3|6390|6384|32
1621855800000|2021-05-24 11:30:00|6396.4|6390.4|6396.4|6390.4|6399.8|6393.8|6395.3|6389.3|19
1621856100000|2021-05-24 11:35:00|6395.9|6389.9|6390.5|6384.5|6395.9|6389.9|6385.9|6379.9|28
1621856400000|2021-05-24 11:40:00|6390.1|6384.1|6404.6|6398.6|6405.1|6399.1|6389.4|6383.4|24
1621856700000|2021-05-24 11:45:00|6404.1|6398.1|6418.2|6412.2|6419|6413|6404.1|6398.1|26
1621857000000|2021-05-24 11:50:00|6418.1|6412.1|6409.5|6403.5|6423.7|6417.7|6409.2|6403.2|62
1621857300000|2021-05-24 11:55:00|6410|6404|6413.1|6407.1|6419|6413|6408.5|6402.5|39
1621857600000|2021-05-24 12:00:00|6412.7|6406.7|6405.7|6399.7|6412.8|6406.8|6405.7|6399.7|41
1621857900000|2021-05-24 12:05:00|6405.8|6399.8|6413.6|6407.6|6413.8|6407.8|6404.9|6398.9|46
1621858200000|2021-05-24 12:10:00|6414.1|6408.1|6421.3|6415.3|6425.8|6419.8|6413.8|6407.8|54
1621858500000|2021-05-24 12:15:00|6421|6415|6417.2|6411.2|6421|6415|6411.2|6405.2|46
1621858800000|2021-05-24 12:20:00|6417.1|6411.1|6421|6415|6425.2|6419.2|6417.1|6411.1|49
1621859100000|2021-05-24 12:25:00|6421.5|6415.5|6410.1|6404.1|6424.6|6418.6|6400.7|6394.7|143
1621859400000|2021-05-24 12:30:00|6409.8|6403.8|6423.6|6417.6|6425.1|6419.1|6409.8|6403.8|88
1621859700000|2021-05-24 12:35:00|6424|6418|6433.6|6427.6|6435.4|6429.4|6423.4|6417.4|88
1621860000000|2021-05-24 12:40:00|6433.5|6427.5|6424.5|6418.5|6438.5|6432.5|6423.6|6417.6|116
1621863000000|2021-05-24 13:30:00|6424.6|6418.6|6442.6|6436.6|6446.5|6440.5|6384|6378|752
1621863300000|2021-05-24 13:35:00|6442.2|6436.2|6451.3|6445.3|6474|6468|6438.4|6432.4|829
1621863600000|2021-05-24 13:40:00|6451.6|6445.6|6469.9|6463.9|6486.9|6480.9|6451.6|6445.6|584
1621863900000|2021-05-24 13:45:00|6469.4|6463.4|6479.6|6473.6|6483.1|6477.1|6458.3|6452.3|312
1621864200000|2021-05-24 13:50:00|6482.3|6476.3|6494.7|6488.7|6503.1|6497.1|6475.3|6469.3|308
1621864500000|2021-05-24 13:55:00|6495|6489|6517|6511|6522.1|6516.1|6492.5|6486.5|456
1621864800000|2021-05-24 14:00:00|6517.4|6511.4|6489.7|6483.7|6521.4|6515.4|6486.9|6480.9|308
1621865100000|2021-05-24 14:05:00|6490.2|6484.2|6486.7|6480.7|6492.4|6486.4|6477.1|6471.1|369
1621865400000|2021-05-24 14:10:00|6484.1|6478.1|6471.2|6465.2|6485.5|6479.5|6470.8|6464.8|239
1621865700000|2021-05-24 14:15:00|6470.8|6464.8|6444.7|6438.7|6474|6468|6442.2|6436.2|333
1621866000000|2021-05-24 14:20:00|6445.1|6439.1|6432.7|6426.7|6447.4|6441.4|6426.3|6420.3|425
1621866300000|2021-05-24 14:25:00|6431.9|6425.9|6420.9|6414.9|6434.2|6428.2|6414|6408|374
1621866600000|2021-05-24 14:30:00|6420.6|6414.6|6419|6413|6429.3|6423.3|6414.1|6408.1|407
1621866900000|2021-05-24 14:35:00|6418.7|6412.7|6442.8|6436.8|6443.3|6437.3|6418|6412|285
1621867200000|2021-05-24 14:40:00|6443.2|6437.2|6409.8|6403.8|6443.2|6437.2|6405.5|6399.5|344
1621867500000|2021-05-24 14:45:00|6409.5|6403.5|6422.2|6416.2|6427.9|6421.9|6409|6403|183
1621867800000|2021-05-24 14:50:00|6422.6|6416.6|6434.8|6428.8|6440.4|6434.4|6419|6413|185
1621868100000|2021-05-24 14:55:00|6435.2|6429.2|6420.3|6414.3|6435.3|6429.3|6418|6412|137
1621868400000|2021-05-24 15:00:00|6420.7|6414.7|6415.2|6409.2|6426.5|6420.5|6415.2|6409.2|171
1621868700000|2021-05-24 15:05:00|6415.5|6409.5|6414.5|6408.5|6417.6|6411.6|6410.3|6404.3|204
1621869000000|2021-05-24 15:10:00|6415|6409|6423.3|6417.3|6423.3|6417.3|6411.7|6405.7|126
1621869300000|2021-05-24 15:15:00|6424|6418|6419.2|6413.2|6424.3|6418.3|6416.9|6410.9|165
1621869600000|2021-05-24 15:20:00|6417.7|6411.7|6425.2|6419.2|6425.9|6419.9|6417.3|6411.3|193
1621869900000|2021-05-24 15:25:00|6424.9|6418.9|6428.2|6422.2|6429.4|6423.4|6420.1|6414.1|231
1621870200000|2021-05-24 15:30:00|6428.3|6422.3|6425|6419|6428.7|6422.7|6422.6|6416.6|166
1621870500000|2021-05-24 15:35:00|6424.9|6418.9|6427.4|6421.4|6428.9|6422.9|6422.7|6416.7|88
1621870800000|2021-05-24 15:40:00|6427.8|6421.8|6422.2|6416.2|6430.9|6424.9|6422.2|6416.2|172
1621871100000|2021-05-24 15:45:00|6422.6|6416.6|6421.1|6415.1|6424.2|6418.2|6415.8|6409.8|173
1621871400000|2021-05-24 15:50:00|6420.7|6414.7|6460.9|6454.9|6460.9|6454.9|6419.3|6413.3|225
1621871700000|2021-05-24 15:55:00|6460.7|6454.7|6445.7|6439.7|6463.7|6457.7|6441.7|6435.7|235
1621872000000|2021-05-24 16:00:00|6445.3|6439.3|6443.7|6437.7|6449.4|6443.4|6442.5|6436.5|98
1621872300000|2021-05-24 16:05:00|6443.9|6437.9|6428.5|6422.5|6445.1|6439.1|6426.7|6420.7|200
1621872600000|2021-05-24 16:10:00|6428.6|6422.6|6439.9|6433.9|6439.9|6433.9|6428.5|6422.5|166
1621872900000|2021-05-24 16:15:00|6439.5|6433.5|6442.9|6436.9|6447.2|6441.2|6438|6432|128
1621873200000|2021-05-24 16:20:00|6443|6437|6448.1|6442.1|6458.4|6452.4|6443|6437|122
1621873500000|2021-05-24 16:25:00|6448.6|6442.6|6455.3|6449.3|6463|6457|6447.1|6441.1|195
1621873800000|2021-05-24 16:30:00|6454.9|6448.9|6456.2|6450.2|6460|6454|6450.9|6444.9|94
1621874100000|2021-05-24 16:35:00|6456.3|6450.3|6449.1|6443.1|6459.8|6453.8|6449.1|6443.1|81
1621874400000|2021-05-24 16:40:00|6449.2|6443.2|6460.6|6454.6|6461.9|6455.9|6446.7|6440.7|135
1621874700000|2021-05-24 16:45:00|6460.2|6454.2|6455.9|6449.9|6463.9|6457.9|6453.4|6447.4|134
1621875000000|2021-05-24 16:50:00|6454.2|6448.2|6458.3|6452.3|6465.7|6459.7|6453.9|6447.9|150
1621875300000|2021-05-24 16:55:00|6458.4|6452.4|6450|6444|6459|6453|6447.9|6441.9|139
1621875600000|2021-05-24 17:00:00|6450.5|6444.5|6449.7|6443.7|6453.2|6447.2|6441.1|6435.1|92
1621875900000|2021-05-24 17:05:00|6450.1|6444.1|6449.7|6443.7|6454.3|6448.3|6447.1|6441.1|89
1621876200000|2021-05-24 17:10:00|6449.3|6443.3|6445.2|6439.2|6452.7|6446.7|6444.3|6438.3|113
1621876500000|2021-05-24 17:15:00|6444.8|6438.8|6436.5|6430.5|6447.5|6441.5|6435.6|6429.6|118
1621876800000|2021-05-24 17:20:00|6436.6|6430.6|6432.5|6426.5|6443|6437|6432.5|6426.5|164
1621877100000|2021-05-24 17:25:00|6432.8|6426.8|6442.7|6436.7|6442.7|6436.7|6432.8|6426.8|177
1621877400000|2021-05-24 17:30:00|6443|6437|6443|6437|6443.9|6437.9|6437.5|6431.5|185
1621877700000|2021-05-24 17:35:00|6443.1|6437.1|6447.1|6441.1|6447.6|6441.6|6441.9|6435.9|115
1621878000000|2021-05-24 17:40:00|6447.2|6441.2|6451.9|6445.9|6459.4|6453.4|6447.2|6441.2|152
1621878300000|2021-05-24 17:45:00|6452.3|6446.3|6442|6436|6454.2|6448.2|6438.7|6432.7|203
1621878600000|2021-05-24 17:50:00|6441.4|6435.4|6440|6434|6450.8|6444.8|6439.4|6433.4|199
1621878900000|2021-05-24 17:55:00|6439.9|6433.9|6438.9|6432.9|6447.2|6441.2|6434.3|6428.3|320
1621879200000|2021-05-24 18:00:00|6438.7|6432.7|6442.6|6436.6|6446.7|6440.7|6436.7|6430.7|322
1621879500000|2021-05-24 18:05:00|6442.2|6436.2|6435.8|6429.8|6448.1|6442.1|6435.8|6429.8|392
1621879800000|2021-05-24 18:10:00|6436.4|6430.4|6413.2|6407.2|6439.9|6433.9|6412.1|6406.1|1487
1621880100000|2021-05-24 18:15:00|6413.4|6407.4|6430.1|6424.1|6430.1|6424.1|6409.1|6403.1|446
1621900800000|2021-05-25 00:00:00|6446.4|6440.4|6453.1|6447.1|6462.1|6456.1|6440.1|6434.1|140
1621901100000|2021-05-25 00:05:00|6450.2|6444.2|6459.8|6453.8|6460.5|6454.5|6444|6438|67
1621901400000|2021-05-25 00:10:00|6460.2|6454.2|6448.2|6442.2|6460.2|6454.2|6448.2|6442.2|78
1621901700000|2021-05-25 00:15:00|6447.9|6441.9|6443.5|6437.5|6450.9|6444.9|6438.7|6432.7|52
1621902000000|2021-05-25 00:20:00|6442.6|6436.6|6440|6434|6442.9|6436.9|6435.4|6429.4|70
1621902300000|2021-05-25 00:25:00|6440.4|6434.4|6448.3|6442.3|6452|6446|6440.4|6434.4|43
1621902600000|2021-05-25 00:30:00|6452.1|6446.1|6450.1|6444.1|6454.6|6448.6|6441.8|6435.8|76
1621902900000|2021-05-25 00:35:00|6449.7|6443.7|6444.1|6438.1|6449.7|6443.7|6442.2|6436.2|20
1621903200000|2021-05-25 00:40:00|6444.3|6438.3|6447.1|6441.1|6447.1|6441.1|6444.1|6438.1|13
1621903500000|2021-05-25 00:45:00|6445.6|6439.6|6443.1|6437.1|6448.1|6442.1|6442.6|6436.6|17
1621903800000|2021-05-25 00:50:00|6443|6437|6441.8|6435.8|6443|6437|6438.7|6432.7|22
1621904100000|2021-05-25 00:55:00|6442.3|6436.3|6443.8|6437.8|6444.3|6438.3|6440.8|6434.8|14
1621904400000|2021-05-25 01:00:00|6443.4|6437.4|6448.4|6442.4|6455|6449|6442.8|6436.8|72
1621904700000|2021-05-25 01:05:00|6448.9|6442.9|6447.7|6441.7|6453|6447|6444.1|6438.1|47
1621905000000|2021-05-25 01:10:00|6447.3|6441.3|6463.3|6457.3|6465.2|6459.2|6445.6|6439.6|73
1621905300000|2021-05-25 01:15:00|6462.8|6456.8|6467.8|6461.8|6472.5|6466.5|6462.8|6456.8|65
1621905600000|2021-05-25 01:20:00|6467|6461|6476|6470|6476|6470|6457.4|6451.4|151
1621905900000|2021-05-25 01:25:00|6475|6469|6484.8|6478.8|6485.3|6479.3|6474.3|6468.3|139
1621906200000|2021-05-25 01:30:00|6483.9|6477.9|6486.7|6480.7|6486.7|6480.7|6478.3|6472.3|71
1621906500000|2021-05-25 01:35:00|6488.7|6482.7|6488.5|6482.5|6489.8|6483.8|6483.8|6477.8|102
1621906800000|2021-05-25 01:40:00|6489.4|6483.4|6487.5|6481.5|6489.9|6483.9|6481.6|6475.6|38
1621907100000|2021-05-25 01:45:00|6487.8|6481.8|6482.1|6476.1|6488.8|6482.8|6480.2|6474.2|24
1621907400000|2021-05-25 01:50:00|6481.4|6475.4|6477.9|6471.9|6482.9|6476.9|6477.5|6471.5|35
1621907700000|2021-05-25 01:55:00|6478|6472|6474|6468|6479.5|6473.5|6469.3|6463.3|41
1621908000000|2021-05-25 02:00:00|6473.6|6467.6|6475|6469|6475.4|6469.4|6465.2|6459.2|34
1621908300000|2021-05-25 02:05:00|6476|6470|6486.3|6480.3|6486.8|6480.8|6476|6470|40
1621908600000|2021-05-25 02:10:00|6486.7|6480.7|6489|6483|6490.3|6484.3|6485.4|6479.4|34
1621908900000|2021-05-25 02:15:00|6488.7|6482.7|6485|6479|6489.3|6483.3|6484.3|6478.3|31
1621909200000|2021-05-25 02:20:00|6484.6|6478.6|6487.3|6481.3|6487.4|6481.4|6484.5|6478.5|18
1621909500000|2021-05-25 02:25:00|6487.5|6481.5|6481.3|6475.3|6487.5|6481.5|6478.8|6472.8|16
1621909800000|2021-05-25 02:30:00|6481.8|6475.8|6486.4|6480.4|6486.9|6480.9|6476.9|6470.9|27
1621910100000|2021-05-25 02:35:00|6486|6480|6491.9|6485.9|6494.6|6488.6|6486|6480|38
1621910400000|2021-05-25 02:40:00|6492.2|6486.2|6497.3|6491.3|6497.3|6491.3|6485.9|6479.9|31
1621910700000|2021-05-25 02:45:00|6497.8|6491.8|6498.7|6492.7|6500.6|6494.6|6496.1|6490.1|30
1621911000000|2021-05-25 02:50:00|6499.2|6493.2|6514|6508|6516.5|6510.5|6497.6|6491.6|84
1621911300000|2021-05-25 02:55:00|6513.6|6507.6|6518.3|6512.3|6519|6513|6512.2|6506.2|54
1621911600000|2021-05-25 03:00:00|6518.2|6512.2|6517.7|6511.7|6522.5|6516.5|6513.8|6507.8|48
1621911900000|2021-05-25 03:05:00|6517.8|6511.8|6506.9|6500.9|6518.2|6512.2|6504.8|6498.8|27
1621912200000|2021-05-25 03:10:00|6506.4|6500.4|6507.6|6501.6|6509.8|6503.8|6505.4|6499.4|13
1621912500000|2021-05-25 03:15:00|6507.2|6501.2|6503.2|6497.2|6507.2|6501.2|6497.6|6491.6|30
1621912800000|2021-05-25 03:20:00|6503.6|6497.6|6501.3|6495.3|6506|6500|6499|6493|19
1621913100000|2021-05-25 03:25:00|6501.7|6495.7|6500.9|6494.9|6507.9|6501.9|6500.5|6494.5|17
1621913400000|2021-05-25 03:30:00|6500.5|6494.5|6502.9|6496.9|6505|6499|6499.9|6493.9|22
1621913700000|2021-05-25 03:35:00|6503|6497|6498.2|6492.2|6503.9|6497.9|6497.2|6491.2|21
1621914000000|2021-05-25 03:40:00|6497.9|6491.9|6495.3|6489.3|6497.9|6491.9|6494.5|6488.5|10
1621914300000|2021-05-25 03:45:00|6495.5|6489.5|6494.9|6488.9|6496|6490|6493.8|6487.8|7
1621914600000|2021-05-25 03:50:00|6494.6|6488.6|6492.9|6486.9|6495.1|6489.1|6492|6486|7
1621914900000|2021-05-25 03:55:00|6492.2|6486.2|6492.9|6486.9|6492.9|6486.9|6488.8|6482.8|35
1621915200000|2021-05-25 04:00:00|6492.5|6486.5|6503.2|6497.2|6504.5|6498.5|6492.4|6486.4|53
1621915500000|2021-05-25 04:05:00|6503.3|6497.3|6505.7|6499.7|6508.6|6502.6|6503.3|6497.3|25
1621915800000|2021-05-25 04:10:00|6504.8|6498.8|6504.6|6498.6|6505.5|6499.5|6503.8|6497.8|5
1621916100000|2021-05-25 04:15:00|6503.4|6497.4|6503.2|6497.2|6505.4|6499.4|6503.2|6497.2|4
1621916400000|2021-05-25 04:20:00|6501.4|6495.4|6502.5|6496.5|6504.2|6498.2|6500|6494|30
1621916700000|2021-05-25 04:25:00|6502.1|6496.1|6502.8|6496.8|6504.8|6498.8|6501.7|6495.7|6
1621917000000|2021-05-25 04:30:00|6502.4|6496.4|6502.5|6496.5|6505.4|6499.4|6501|6495|6
1621917300000|2021-05-25 04:35:00|6503.4|6497.4|6504.2|6498.2|6505.5|6499.5|6502|6496|8
1621917600000|2021-05-25 04:40:00|6504.3|6498.3|6504.4|6498.4|6504.7|6498.7|6501.9|6495.9|5
1621917900000|2021-05-25 04:45:00|6504.8|6498.8|6501.5|6495.5|6504.8|6498.8|6501.5|6495.5|8
1621918200000|2021-05-25 04:50:00|6501.1|6495.1|6501|6495|6503|6497|6498.3|6492.3|9
1621918500000|2021-05-25 04:55:00|6501.3|6495.3|6504.1|6498.1|6505.6|6499.6|6500.5|6494.5|11
1621918800000|2021-05-25 05:00:00|6504.4|6498.4|6503.3|6497.3|6505.4|6499.4|6502.8|6496.8|7
1621919100000|2021-05-25 05:05:00|6504|6498|6498|6492|6504|6498|6496.3|6490.3|19
1621919400000|2021-05-25 05:10:00|6498.1|6492.1|6504.2|6498.2|6504.2|6498.2|6498|6492|6
1621919700000|2021-05-25 05:15:00|6504.3|6498.3|6505.2|6499.2|6505.2|6499.2|6502.5|6496.5|7
1621920000000|2021-05-25 05:20:00|6505.8|6499.8|6511.5|6505.5|6512|6506|6505.7|6499.7|22
1621920300000|2021-05-25 05:25:00|6509.6|6503.6|6509.6|6503.6|6510.5|6504.5|6507.1|6501.1|12
1621920600000|2021-05-25 05:30:00|6509.2|6503.2|6503|6497|6510.5|6504.5|6502.2|6496.2|22
1621920900000|2021-05-25 05:35:00|6503.1|6497.1|6503.6|6497.6|6509.3|6503.3|6498.8|6492.8|36
1621921200000|2021-05-25 05:40:00|6503.9|6497.9|6501.8|6495.8|6506.4|6500.4|6501.4|6495.4|10
1621921500000|2021-05-25 05:45:00|6502.2|6496.2|6500.4|6494.4|6504.2|6498.2|6498.4|6492.4|27
1621921800000|2021-05-25 05:50:00|6500.7|6494.7|6501.2|6495.2|6505.7|6499.7|6499.8|6493.8|12
1621922100000|2021-05-25 05:55:00|6501.6|6495.6|6503.7|6497.7|6503.7|6497.7|6497.6|6491.6|18
1621922400000|2021-05-25 06:00:00|6503.3|6497.3|6504.3|6498.3|6507.7|6501.7|6501.8|6495.8|22
1621922700000|2021-05-25 06:05:00|6503.9|6497.9|6506|6500|6507.6|6501.6|6502.6|6496.6|7
1621923000000|2021-05-25 06:10:00|6506.4|6500.4|6516.1|6510.1|6516.1|6510.1|6506.1|6500.1|24
1621923300000|2021-05-25 06:15:00|6515.7|6509.7|6517.8|6511.8|6520|6514|6512.6|6506.6|48
1621923600000|2021-05-25 06:20:00|6518.7|6512.7|6527.1|6521.1|6528|6522|6515.4|6509.4|115
1621923900000|2021-05-25 06:25:00|6526.8|6520.8|6516.7|6510.7|6527.8|6521.8|6514.1|6508.1|77
1621924200000|2021-05-25 06:30:00|6517.1|6511.1|6524.3|6518.3|6525.2|6519.2|6516.7|6510.7|30
1621924500000|2021-05-25 06:35:00|6524.6|6518.6|6521.3|6515.3|6526.6|6520.6|6519.9|6513.9|32
1621924800000|2021-05-25 06:40:00|6521.8|6515.8|6537.6|6531.6|6537.6|6531.6|6521.8|6515.8|74
1621925100000|2021-05-25 06:45:00|6536.4|6530.4|6530.4|6524.4|6536.8|6530.8|6530.4|6524.4|56
1621925400000|2021-05-25 06:50:00|6529.9|6523.9|6520.8|6514.8|6533.8|6527.8|6519.7|6513.7|51
1621925700000|2021-05-25 06:55:00|6521|6515|6519.5|6513.5|6521|6515|6510.3|6504.3|39
1621926000000|2021-05-25 07:00:00|6518.7|6512.7|6518.3|6512.3|6523|6517|6515.8|6509.8|28
1621926300000|2021-05-25 07:05:00|6517.9|6511.9|6501.2|6495.2|6521.8|6515.8|6501.2|6495.2|50
1621926600000|2021-05-25 07:10:00|6501.5|6495.5|6505.1|6499.1|6505.2|6499.2|6491.8|6485.8|66
1621926900000|2021-05-25 07:15:00|6504.7|6498.7|6505.6|6499.6|6512.1|6506.1|6503.2|6497.2|45
1621927200000|2021-05-25 07:20:00|6505.4|6499.4|6512.3|6506.3|6512.8|6506.8|6503.4|6497.4|16
1621927500000|2021-05-25 07:25:00|6512.6|6506.6|6506.4|6500.4|6512.6|6506.6|6506.4|6500.4|14
1621927800000|2021-05-25 07:30:00|6506|6500|6498.6|6492.6|6506|6500|6498.6|6492.6|22
1621928100000|2021-05-25 07:35:00|6498.1|6492.1|6479.5|6473.5|6498.3|6492.3|6477.7|6471.7|82
1621928400000|2021-05-25 07:40:00|6479.1|6473.1|6479.1|6473.1|6488.2|6482.2|6477.8|6471.8|83
1621928700000|2021-05-25 07:45:00|6478.7|6472.7|6475.5|6469.5|6479.1|6473.1|6471.6|6465.6|35
1621929000000|2021-05-25 07:50:00|6476.8|6470.8|6477.2|6471.2|6487.2|6481.2|6476.8|6468.9|54
1621929300000|2021-05-25 07:55:00|6478.1|6472.1|6482|6476|6482.3|6476.3|6474.2|6468.2|16
1621929600000|2021-05-25 08:00:00|6481.9|6475.9|6486.9|6480.9|6492.6|6486.6|6481.9|6475.9|50
1621929900000|2021-05-25 08:05:00|6486.2|6480.2|6476.5|6470.5|6486.2|6480.2|6474.4|6468.4|39
1621930200000|2021-05-25 08:10:00|6477.2|6471.2|6464.8|6458.8|6477.2|6471.2|6458.3|6452.3|84
1621930500000|2021-05-25 08:15:00|6466.8|6460.8|6459.9|6453.9|6466.8|6460.8|6459|6453|71
1621930800000|2021-05-25 08:20:00|6458.3|6452.3|6464.8|6458.8|6466.5|6460.5|6456|6450|69
1621931100000|2021-05-25 08:25:00|6465.2|6459.2|6469.9|6463.9|6470.8|6464.8|6465.1|6459.1|46
1621931400000|2021-05-25 08:30:00|6470.3|6464.3|6468.5|6462.5|6478.9|6472.9|6468.5|6462.5|45
1621931700000|2021-05-25 08:35:00|6468.9|6462.9|6477.8|6471.8|6480|6474|6468.9|6462.9|16
1621932000000|2021-05-25 08:40:00|6478|6472|6498.1|6492.1|6501.9|6494.2|6478|6472|234
1621932300000|2021-05-25 08:45:00|6497.7|6491.7|6514.7|6508.7|6516|6510|6497.6|6491.6|177
1621932600000|2021-05-25 08:50:00|6514.8|6508.8|6516|6510|6525.6|6519.6|6514.4|6508.4|97
1621932900000|2021-05-25 08:55:00|6516.5|6510.5|6507.8|6501.8|6522.1|6515.7|6505|6499|24
1621933200000|2021-05-25 09:00:00|6507.5|6501.5|6507.9|6501.9|6516.2|6510.2|6505.4|6499.4|32
1621933500000|2021-05-25 09:05:00|6508.3|6502.3|6507.4|6501.4|6509.2|6503.2|6501.1|6495.1|36
1621933800000|2021-05-25 09:10:00|6510.8|6504.8|6512.1|6506.1|6513.2|6507.2|6509.7|6503.7|18
1621934100000|2021-05-25 09:15:00|6511.8|6505.8|6511.1|6505.1|6514.6|6508.6|6506|6500|41
1621934400000|2021-05-25 09:20:00|6512.1|6506.1|6515.3|6509.3|6520.1|6514.1|6510.1|6504.1|70
1621934700000|2021-05-25 09:25:00|6516.1|6510.1|6516.6|6510.6|6520.4|6514.4|6512.4|6506.4|205
1621935000000|2021-05-25 09:30:00|6516.1|6510.1|6507.6|6501.6|6516.1|6510.1|6504.5|6498.5|42
1621935300000|2021-05-25 09:35:00|6507.9|6501.9|6511.9|6505.9|6511.9|6505.9|6505.5|6499.5|28
1621935600000|2021-05-25 09:40:00|6513.7|6507.7|6505.5|6499.5|6513.9|6507.9|6504.3|6498.3|33
1621935900000|2021-05-25 09:45:00|6506|6500|6506.2|6500.2|6506.9|6500.9|6503.3|6497.3|20
1621936200000|2021-05-25 09:50:00|6505.7|6499.7|6492.8|6486.8|6505.7|6499.7|6492.3|6486.3|44
1621936500000|2021-05-25 09:55:00|6492.5|6486.5|6504.5|6498.5|6508.3|6502.3|6492.5|6486.5|60
1621936800000|2021-05-25 10:00:00|6504.9|6498.9|6504.9|6498.9|6505.9|6499.9|6504.3|6498.3|5
1621937100000|2021-05-25 10:05:00|6505.9|6499.9|6508.5|6502.5|6511.9|6505.9|6504|6498|19
1621937400000|2021-05-25 10:10:00|6507.1|6501.1|6495.3|6489.3|6507.1|6501.1|6495.3|6489.3|15
1621937700000|2021-05-25 10:15:00|6497.2|6491.2|6498.5|6492.5|6499.3|6493.3|6495.6|6489.6|12
1621938000000|2021-05-25 10:20:00|6498.2|6492.2|6498.8|6492.8|6503|6497|6496.3|6490.3|11
1621938300000|2021-05-25 10:25:00|6498.9|6492.9|6496.1|6490.1|6501.1|6495.1|6496.1|6490.1|9
1621938600000|2021-05-25 10:30:00|6496.2|6490.2|6495.2|6489.2|6497.7|6491.7|6493.7|6487.7|36
1621938900000|2021-05-25 10:35:00|6495.7|6489.7|6503.3|6497.3|6505.9|6499.9|6495.2|6489.2|37
1621939200000|2021-05-25 10:40:00|6503.6|6497.6|6504.4|6498.4|6509.2|6503.2|6503.1|6497.1|39
1621939500000|2021-05-25 10:45:00|6506.4|6500.4|6509.7|6503.7|6511.1|6505.1|6499|6493|21
1621939800000|2021-05-25 10:50:00|6509.2|6503.2|6504.2|6498.2|6510.6|6504.6|6498.5|6492.5|24
1621940100000|2021-05-25 10:55:00|6503.8|6497.8|6502.1|6496.1|6504.3|6498.3|6498.7|6492.7|35
1621940400000|2021-05-25 11:00:00|6501.7|6495.7|6503.8|6497.8|6504.9|6498.9|6498.7|6492.7|33
1621940700000|2021-05-25 11:05:00|6503.9|6497.9|6505|6499|6513.2|6507.2|6502|6496|83
1621941000000|2021-05-25 11:10:00|6504.6|6498.6|6504.6|6498.6|6506|6500|6503.3|6497.3|61
1621941300000|2021-05-25 11:15:00|6504.5|6498.5|6508.9|6502.9|6510.8|6504.8|6503.6|6497.6|56
1621941600000|2021-05-25 11:20:00|6509.3|6503.3|6506.3|6500.3|6510|6504|6505.9|6499.9|16
1621941900000|2021-05-25 11:25:00|6505.2|6499.2|6493.3|6487.3|6506.6|6500.6|6492.1|6486.1|76
1621942200000|2021-05-25 11:30:00|6493|6487|6495.6|6489.6|6497|6491|6491.9|6485.9|25
1621942500000|2021-05-25 11:35:00|6495.3|6489.3|6495.6|6489.6|6499|6493|6494.1|6488.1|10
1621942800000|2021-05-25 11:40:00|6496.5|6490.5|6498.8|6492.8|6500.1|6494.1|6496.5|6490.5|19
1621943100000|2021-05-25 11:45:00|6498.7|6492.7|6507|6501|6508.4|6502.4|6498.2|6492.2|36
1621943400000|2021-05-25 11:50:00|6507.4|6501.4|6519.7|6513.7|6522.2|6516.2|6507.4|6501.4|91
1621943700000|2021-05-25 11:55:00|6519.9|6513.9|6515.3|6509.3|6520.3|6514.3|6515.3|6509.3|42
1621944000000|2021-05-25 12:00:00|6514.9|6508.9|6513.3|6507.3|6518.3|6512.3|6513.1|6507.1|46
1621944300000|2021-05-25 12:05:00|6513.6|6507.6|6515.7|6509.7|6516|6510|6511.3|6505.3|43
1621944600000|2021-05-25 12:10:00|6515.4|6509.4|6525.5|6519.5|6527.6|6521.6|6515.4|6509.4|43
1621944900000|2021-05-25 12:15:00|6524.6|6518.6|6522.9|6516.9|6524.6|6518.6|6519|6513|49
1621945200000|2021-05-25 12:20:00|6523.3|6517.3|6512.3|6506.3|6524.2|6518.2|6511.1|6505.1|77
1621945500000|2021-05-25 12:25:00|6513|6507|6518.5|6512.5|6518.9|6512.9|6513|6507|29
1621945800000|2021-05-25 12:30:00|6518.9|6512.9|6504.5|6498.5|6523.1|6517.1|6504.3|6498.3|61
1621946100000|2021-05-25 12:35:00|6504|6498|6503|6497|6506|6500|6502.8|6496.8|18
1621946400000|2021-05-25 12:40:00|6502.3|6496.3|6502.8|6496.8|6506.9|6500.9|6494.9|6488.9|44
1621949400000|2021-05-25 13:30:00|6499.4|6493.4|6497.6|6491.6|6507.9|6501.9|6483.4|6477.4|592
1621949700000|2021-05-25 13:35:00|6496|6490|6524.3|6518.3|6530.1|6524.1|6493.4|6487.4|605
1621950000000|2021-05-25 13:40:00|6524.6|6518.6|6572.8|6566.8|6576.1|6570.1|6520.2|6514.2|737
1621950300000|2021-05-25 13:45:00|6573.5|6567.5|6603.1|6597.1|6607.8|6601.8|6573|6567|555
1621950600000|2021-05-25 13:50:00|6602.7|6596.7|6604.3|6598.3|6622.7|6616.7|6597.5|6591.5|449
1621950900000|2021-05-25 13:55:00|6604.1|6598.1|6590.9|6584.9|6608.3|6602.3|6562.4|6556.4|530
1621951200000|2021-05-25 14:00:00|6591.3|6585.3|6579.6|6573.6|6599.3|6593.3|6567.6|6561.6|418
1621951500000|2021-05-25 14:05:00|6580.2|6574.2|6558.2|6552.2|6581.1|6575.1|6558.2|6552.2|332
1621951800000|2021-05-25 14:10:00|6557.3|6551.3|6571.9|6565.9|6574.3|6568.3|6541.1|6535.1|344
1621952100000|2021-05-25 14:15:00|6572.2|6566.2|6565.9|6559.9|6596.4|6590.4|6565.8|6559.8|371
1621952400000|2021-05-25 14:20:00|6565.8|6559.8|6576|6570|6582.5|6576.5|6565.8|6559.8|215
1621952700000|2021-05-25 14:25:00|6575.7|6569.7|6560.8|6554.8|6579.3|6573.3|6555.5|6549.5|304
1621953000000|2021-05-25 14:30:00|6560.9|6554.9|6556.4|6550.4|6574.4|6568.4|6555.7|6549.7|214
1621953300000|2021-05-25 14:35:00|6555.7|6549.7|6558.7|6552.7|6569.8|6563.8|6555.6|6549.6|195
1621953600000|2021-05-25 14:40:00|6559|6553|6562.6|6556.6|6566.8|6560.8|6554.4|6548.4|167
1621953900000|2021-05-25 14:45:00|6560.7|6554.7|6553.8|6547.8|6572.4|6566.4|6553.4|6547.4|196
1621954200000|2021-05-25 14:50:00|6553.4|6547.4|6543.9|6537.9|6553.8|6547.8|6538.2|6532.2|405
1621954500000|2021-05-25 14:55:00|6544.1|6538.1|6518.9|6512.9|6545.2|6539.2|6513.6|6507.6|430
1621954800000|2021-05-25 15:00:00|6519.1|6513.1|6520.8|6514.8|6536.1|6530.1|6512.9|6506.9|482
1621955100000|2021-05-25 15:05:00|6519.5|6513.5|6522.7|6516.7|6525.1|6519.1|6510.7|6504.7|203
1621955400000|2021-05-25 15:10:00|6522.6|6516.6|6459.6|6453.6|6524.7|6518.7|6450.6|6444.6|614
1621955700000|2021-05-25 15:15:00|6460|6454|6451.2|6445.2|6478.9|6472.9|6440.3|6434.3|635
1621956000000|2021-05-25 15:20:00|6450.8|6444.8|6493.9|6487.9|6495.2|6489.2|6448.2|6442.2|506
1621956300000|2021-05-25 15:25:00|6493.8|6487.8|6488.5|6482.5|6495.8|6489.8|6474.5|6468.5|231
1621956600000|2021-05-25 15:30:00|6488.6|6482.6|6491.2|6485.2|6494.3|6488.3|6480.4|6474.4|295
1621956900000|2021-05-25 15:35:00|6491.6|6485.6|6515.8|6509.8|6520.4|6514.4|6491.6|6485.6|354
1621957200000|2021-05-25 15:40:00|6515|6509|6509.4|6503.4|6525.9|6519.9|6506.9|6500.9|211
1621957500000|2021-05-25 15:45:00|6508.9|6502.9|6516.8|6510.8|6521.4|6515.4|6507.2|6501.2|214
1621957800000|2021-05-25 15:50:00|6517.2|6511.2|6518.9|6512.9|6523.3|6517.3|6507.9|6501.9|216
1621958100000|2021-05-25 15:55:00|6520.2|6514.2|6515.8|6509.8|6520.4|6514.4|6508.6|6502.6|137
1621958400000|2021-05-25 16:00:00|6515.3|6509.3|6516.9|6510.9|6519.9|6513.9|6512.2|6506.2|225
1621958700000|2021-05-25 16:05:00|6517.4|6511.4|6529.8|6523.8|6530.1|6524.1|6511.7|6505.7|213
1621959000000|2021-05-25 16:10:00|6530.1|6524.1|6526.5|6520.5|6535.7|6529.7|6522.8|6516.8|180
1621959300000|2021-05-25 16:15:00|6526.1|6520.1|6513.6|6507.6|6530.6|6524.6|6513.6|6507.6|206
1621959600000|2021-05-25 16:20:00|6514.3|6508.3|6540|6534|6548.4|6542.4|6514|6508|344
1621959900000|2021-05-25 16:25:00|6539.5|6533.5|6548.5|6542.5|6556.4|6550.4|6531.8|6525.8|217
1621960200000|2021-05-25 16:30:00|6548.3|6542.3|6540.1|6534.1|6549.3|6543.3|6536.6|6530.6|132
1621960500000|2021-05-25 16:35:00|6540.4|6534.4|6537.3|6531.3|6542.8|6536.8|6530.7|6524.7|216
1621960800000|2021-05-25 16:40:00|6537|6531|6539.5|6533.5|6541.4|6535.4|6529.9|6523.9|220
1621961100000|2021-05-25 16:45:00|6539.8|6533.8|6547.8|6541.8|6548.7|6542.7|6534.7|6528.7|146
1621961400000|2021-05-25 16:50:00|6547.4|6541.4|6536.1|6530.1|6551.3|6545.3|6535.6|6529.6|187
1621961700000|2021-05-25 16:55:00|6536.5|6530.5|6538.3|6532.3|6546.6|6540.6|6534.5|6528.5|149
1621962000000|2021-05-25 17:00:00|6538.5|6532.5|6538.1|6532.1|6541.8|6535.8|6534.7|6528.7|109
1621962300000|2021-05-25 17:05:00|6538.5|6532.5|6552|6546|6552.5|6546.5|6538.1|6532.1|121
1621962600000|2021-05-25 17:10:00|6553|6547|6538.8|6532.8|6554.7|6548.7|6537.9|6531.9|136
1621962900000|2021-05-25 17:15:00|6539.3|6533.3|6540.1|6534.1|6546.3|6540.3|6535.6|6528.8|235
1621963200000|2021-05-25 17:20:00|6540.6|6534.6|6540.4|6534.4|6545.9|6539.9|6538.3|6532.3|121
1621963500000|2021-05-25 17:25:00|6542.2|6536.2|6530.2|6524.2|6543.5|6537.5|6526.3|6520.3|269
1621963800000|2021-05-25 17:30:00|6529.9|6523.9|6529.9|6523.9|6534.6|6528.6|6525.2|6519.2|239
1621964100000|2021-05-25 17:35:00|6530.8|6524.8|6531.1|6525.1|6538.9|6532.9|6530.5|6524.5|223
1621964400000|2021-05-25 17:40:00|6530.6|6524.6|6534.9|6528.9|6534.9|6528.9|6526.9|6520.9|198
1621964700000|2021-05-25 17:45:00|6535.3|6529.3|6535.6|6529.6|6541.4|6535.4|6529.7|6523.7|158
1621965000000|2021-05-25 17:50:00|6535.5|6529.5|6531.5|6525.5|6535.5|6529.5|6529.5|6523.5|101
1621965300000|2021-05-25 17:55:00|6531.1|6525.1|6544.3|6538.3|6553.3|6547.3|6530.2|6524.2|234
1621965600000|2021-05-25 18:00:00|6544.2|6538.2|6528.5|6522.5|6545.5|6539.5|6525|6519|326
1621965900000|2021-05-25 18:05:00|6528.9|6522.9|6525.4|6519.4|6532.9|6526.9|6520.4|6514.4|393
1621966200000|2021-05-25 18:10:00|6526.3|6520.3|6567.1|6561.1|6572.7|6566.7|6521.2|6515.2|1544
1621966500000|2021-05-25 18:15:00|6567|6561|6556.3|6550.3|6568.9|6562.9|6550.6|6544.6|522
1621987200000|2021-05-26 00:00:00|6572|6562|6511.1|6505.1|6578.2|6572.2|6502.1|6493.6|355
1621987500000|2021-05-26 00:05:00|6512.1|6506.1|6538.2|6532.2|6538.2|6532.2|6510.1|6504.1|121
1621987800000|2021-05-26 00:10:00|6536|6530|6527.9|6521.9|6541.3|6535.3|6525.6|6519.6|86
1621988100000|2021-05-26 00:15:00|6527.6|6521.6|6523.2|6517.2|6531.3|6525.3|6522.7|6516.7|72
1621988400000|2021-05-26 00:20:00|6522.8|6516.8|6525.1|6519.1|6528|6522|6520|6514|35
1621988700000|2021-05-26 00:25:00|6525.6|6519.6|6530.6|6524.6|6531.1|6525.1|6520.8|6514.8|30
1621989000000|2021-05-26 00:30:00|6529.6|6523.6|6522.6|6516.6|6529.6|6523.6|6520.1|6514.1|21
1621989300000|2021-05-26 00:35:00|6522.4|6516.4|6520.5|6514.5|6522.4|6516.4|6515|6509|34
1621989600000|2021-05-26 00:40:00|6520.4|6514.4|6516.6|6510.6|6521.7|6515.7|6516.6|6510.6|16
1621989900000|2021-05-26 00:45:00|6515.3|6509.3|6511|6505|6518.3|6512.3|6509.6|6503.6|35
1621990200000|2021-05-26 00:50:00|6510.8|6504.8|6509.2|6503.2|6511.8|6505.8|6508.7|6502.7|26
1621990500000|2021-05-26 00:55:00|6509.7|6503.7|6508.1|6502.1|6511|6505|6506.5|6500.5|24
1621990800000|2021-05-26 01:00:00|6508|6502|6504.8|6498.8|6508|6502|6500.5|6494.5|56
1621991100000|2021-05-26 01:05:00|6505|6499|6504.7|6498.7|6505|6499|6499|6493|46
1621991400000|2021-05-26 01:10:00|6504.6|6498.6|6513.5|6507.5|6517.2|6511.2|6503.3|6497.3|74
1621991700000|2021-05-26 01:15:00|6513.6|6507.6|6511.1|6505.1|6516.6|6510.6|6509.1|6503.1|35
1621992000000|2021-05-26 01:20:00|6511.4|6505.4|6528|6522|6528|6522|6510.2|6504.2|80
1621992300000|2021-05-26 01:25:00|6528.4|6522.4|6521.4|6515.4|6528.5|6522.5|6518.5|6512.5|41
1621992600000|2021-05-26 01:30:00|6522.2|6516.2|6522.4|6516.4|6530.5|6524.5|6521.4|6515.4|36
1621992900000|2021-05-26 01:35:00|6522.8|6516.8|6532.6|6526.6|6536.8|6530.8|6522.4|6516.4|59
1621993200000|2021-05-26 01:40:00|6532.1|6526.1|6529.2|6523.2|6534.5|6528.5|6527.3|6521.3|39
1621993500000|2021-05-26 01:45:00|6529.1|6523.1|6534.8|6528.8|6537.2|6531.2|6529.1|6523.1|50
1621993800000|2021-05-26 01:50:00|6534.7|6528.7|6536.3|6530.3|6536.8|6530.8|6531.9|6525.9|22
1621994100000|2021-05-26 01:55:00|6536.4|6530.4|6535.2|6529.2|6536.4|6530.4|6532.5|6526.5|38
1621994400000|2021-05-26 02:00:00|6535.4|6529.4|6541.6|6535.6|6541.6|6535.6|6534.4|6528.4|54
1621994700000|2021-05-26 02:05:00|6541.2|6535.2|6551.7|6545.7|6553.7|6547.7|6539.6|6533.6|58
1621995000000|2021-05-26 02:10:00|6552.7|6546.7|6571.5|6565.5|6572.4|6566.4|6551.6|6545.6|76
1621995300000|2021-05-26 02:15:00|6571.9|6565.9|6564.7|6558.7|6575.8|6569.8|6562.2|6556.2|51
1621995600000|2021-05-26 02:20:00|6563.7|6557.7|6571.6|6565.6|6571.6|6565.6|6563.6|6557.6|42
1621995900000|2021-05-26 02:25:00|6571.2|6565.2|6575.3|6569.3|6577.9|6571.9|6570.8|6564.8|56
1621996200000|2021-05-26 02:30:00|6575.1|6569.1|6585.6|6579.6|6595.3|6589.3|6575.1|6569.1|88
1621996500000|2021-05-26 02:35:00|6585.3|6579.3|6595.2|6589.2|6600.2|6594.2|6585.3|6579.3|41
1621996800000|2021-05-26 02:40:00|6594.7|6588.7|6605.9|6599.9|6606.8|6600.8|6594.4|6588.4|115
1621997100000|2021-05-26 02:45:00|6605.8|6599.8|6597.4|6591.4|6605.8|6599.8|6595.1|6589.1|89
1621997400000|2021-05-26 02:50:00|6598.9|6592.9|6594.8|6588.8|6603.6|6597.6|6593.8|6587.8|55
1621997700000|2021-05-26 02:55:00|6595|6589|6599.9|6593.9|6600.4|6594.4|6594.3|6588.3|13
1621998000000|2021-05-26 03:00:00|6600.2|6594.2|6600.5|6594.5|6603.6|6597.6|6597.4|6591.4|23
1621998300000|2021-05-26 03:05:00|6600.3|6594.3|6604.8|6598.8|6610.1|6604.1|6600|6594|20
1621998600000|2021-05-26 03:10:00|6604.3|6598.3|6597.5|6591.5|6604.4|6598.4|6596.6|6590.6|21
1621998900000|2021-05-26 03:15:00|6597.9|6591.9|6602.5|6596.5|6605.8|6599.8|6597.2|6591.2|24
1621999200000|2021-05-26 03:20:00|6603|6597|6601.4|6595.4|6606.7|6600.7|6601.2|6595.2|13
1621999500000|2021-05-26 03:25:00|6601.5|6595.5|6601.6|6595.6|6603.9|6597.9|6601|6595|15
1621999800000|2021-05-26 03:30:00|6601.3|6595.3|6595.6|6589.6|6602|6596|6595.6|6589.6|31
1622000100000|2021-05-26 03:35:00|6596.1|6590.1|6593.9|6587.9|6596.5|6590.5|6592.7|6586.7|5
1622000400000|2021-05-26 03:40:00|6593.8|6587.8|6594|6588|6595.5|6589.5|6591.1|6585.1|18
1622000700000|2021-05-26 03:45:00|6593.8|6587.8|6593.2|6587.2|6594|6588|6591.7|6585.7|6
1622001000000|2021-05-26 03:50:00|6593.6|6587.6|6599|6593|6599|6593|6593.6|6587.6|8
1622001300000|2021-05-26 03:55:00|6598.6|6592.6|6593.6|6587.6|6599|6593|6593.1|6587.1|18
1622001600000|2021-05-26 04:00:00|6593.5|6587.5|6598.9|6592.9|6598.9|6592.9|6593.5|6587.5|6
1622001900000|2021-05-26 04:05:00|6599.4|6593.4|6597|6591|6599.4|6593.4|6596.2|6590.2|5
1622002200000|2021-05-26 04:10:00|6598|6592|6594.3|6588.3|6598.7|6592.7|6593.8|6587.8|11
1622002500000|2021-05-26 04:15:00|6594.8|6588.8|6594.5|6588.5|6594.8|6588.8|6591|6585|20
1622002800000|2021-05-26 04:20:00|6594.4|6588.4|6591.8|6585.8|6594.9|6588.9|6590.5|6584.5|11
1622003100000|2021-05-26 04:25:00|6592.2|6586.2|6581.5|6575.5|6593.2|6587.2|6581.5|6575.5|69
1622003400000|2021-05-26 04:30:00|6581.1|6575.1|6573.1|6567.1|6581.7|6575.7|6570.8|6564.8|38
1622003700000|2021-05-26 04:35:00|6572.6|6566.6|6564.5|6558.5|6572.6|6566.6|6559.4|6553.4|47
1622004000000|2021-05-26 04:40:00|6565.3|6559.3|6565.8|6559.8|6566.2|6560.2|6563.1|6557.1|9
1622004300000|2021-05-26 04:45:00|6566|6560|6569.9|6563.9|6573.3|6567.3|6565.5|6559.5|11
1622004600000|2021-05-26 04:50:00|6569.8|6563.8|6571.1|6565.1|6574.2|6568.2|6569.3|6563.3|14
1622004900000|2021-05-26 04:55:00|6570.9|6564.9|6571.3|6565.3|6572.8|6566.8|6563.7|6557.7|9
1622005200000|2021-05-26 05:00:00|6571.4|6565.4|6575.5|6569.5|6576.2|6570.2|6570|6564|14
1622005500000|2021-05-26 05:05:00|6575.7|6569.7|6578.1|6572.1|6579.6|6573.6|6573.6|6567.6|13
1622005800000|2021-05-26 05:10:00|6577.9|6571.9|6590.8|6584.8|6591.9|6585.9|6577.1|6571.1|23
1622006100000|2021-05-26 05:15:00|6590.7|6584.7|6585.1|6579.1|6591.5|6585.5|6585.1|6579.1|5
1622006400000|2021-05-26 05:20:00|6585.6|6579.6|6582.7|6576.7|6586.6|6580.6|6580.8|6574.8|5
1622006700000|2021-05-26 05:25:00|6582.2|6576.2|6582.1|6576.1|6582.7|6576.7|6581.4|6575.4|2
1622007000000|2021-05-26 05:30:00|6582.6|6576.6|6572.8|6566.8|6589.4|6583.4|6572|6566|51
1622007300000|2021-05-26 05:35:00|6573.2|6567.2|6581.1|6575.1|6582.4|6576.4|6572.8|6566.8|17
1622007600000|2021-05-26 05:40:00|6581.6|6575.6|6581.7|6575.7|6585.8|6579.8|6581|6575|23
1622007900000|2021-05-26 05:45:00|6580.5|6574.5|6581.1|6575.1|6582.1|6576.1|6577.8|6571.8|15
1622008200000|2021-05-26 05:50:00|6581.5|6575.5|6585.6|6579.6|6586.6|6580.6|6581.5|6575.5|13
1622008500000|2021-05-26 05:55:00|6586.1|6580.1|6577.5|6571.5|6586.2|6580.2|6577.5|6571.5|22
1622008800000|2021-05-26 06:00:00|6577.1|6571.1|6568.7|6562.7|6579.8|6573.8|6568.7|6562.7|22
1622009100000|2021-05-26 06:05:00|6569.1|6563.1|6566.8|6560.8|6571.6|6565.6|6566|6560|45
1622009400000|2021-05-26 06:10:00|6568.3|6562.3|6564|6558|6569.7|6563.7|6561.2|6555.2|53
1622009700000|2021-05-26 06:15:00|6563.9|6557.9|6587.6|6581.6|6592.7|6586.1|6563.7|6557.7|173
1622010000000|2021-05-26 06:20:00|6587.7|6581.7|6586.7|6580.7|6590.7|6584.7|6579.9|6573.9|55
1622010300000|2021-05-26 06:25:00|6586.3|6580.3|6594.2|6588.2|6595.2|6589.2|6583.2|6577.2|30
1622010600000|2021-05-26 06:30:00|6592.3|6586.3|6598|6592|6603.2|6597.2|6590.5|6584.5|36
1622010900000|2021-05-26 06:35:00|6598.1|6592.1|6589|6583|6598.1|6592.1|6586.2|6580.2|59
1622011200000|2021-05-26 06:40:00|6589.3|6583.3|6588.4|6582.4|6590.1|6584.1|6584.9|6578.9|36
1622011500000|2021-05-26 06:45:00|6588.1|6582.1|6581.7|6575.7|6588.8|6582.8|6579.8|6573.8|26
1622011800000|2021-05-26 06:50:00|6584.1|6578.1|6582.4|6576.4|6585.7|6579.7|6582.4|6576.4|25
1622012100000|2021-05-26 06:55:00|6582|6576|6584|6578|6585|6579|6580.5|6574.5|13
1622012400000|2021-05-26 07:00:00|6584.7|6578.7|6593.9|6587.9|6600|6594|6583.3|6577.3|72
1622012700000|2021-05-26 07:05:00|6594.2|6588.2|6602.4|6596.4|6604.7|6598.7|6594.2|6588.2|23
1622013000000|2021-05-26 07:10:00|6603.1|6597.1|6595.3|6589.3|6604.3|6598.3|6593.7|6587.7|35
1622013300000|2021-05-26 07:15:00|6595.7|6589.7|6574.5|6568.5|6595.7|6589.7|6573|6567|33
1622013600000|2021-05-26 07:20:00|6574.4|6568.4|6581.5|6575.5|6582|6576|6569.3|6563.3|24
1622013900000|2021-05-26 07:25:00|6581.4|6575.4|6587.3|6581.3|6587.4|6581.4|6576.2|6570.2|36
1622014200000|2021-05-26 07:30:00|6587.7|6581.7|6600.8|6594.8|6604.3|6598.3|6587.7|6581.7|96
1622014500000|2021-05-26 07:35:00|6600.7|6594.7|6598.9|6592.9|6601.7|6595.7|6596.6|6590.6|24
1622014800000|2021-05-26 07:40:00|6598.6|6592.6|6598.4|6592.4|6599.2|6593.2|6596|6590|26
1622015100000|2021-05-26 07:45:00|6597.9|6591.9|6584.9|6578.9|6597.9|6591.9|6584.9|6578.9|37
1622015400000|2021-05-26 07:50:00|6585|6579|6589.9|6583.9|6590.4|6584.4|6575.8|6569.8|33
1622015700000|2021-05-26 07:55:00|6590.4|6584.4|6592.6|6586.6|6596.7|6590.7|6589|6583|103
1622016000000|2021-05-26 08:00:00|6592.1|6586.1|6591.1|6585.1|6592.1|6586.1|6587.6|6581.6|12
1622016300000|2021-05-26 08:05:00|6591.4|6585.4|6593.5|6587.5|6598|6592|6591.2|6585.2|21
1622016600000|2021-05-26 08:10:00|6592.5|6586.5|6604.3|6598.3|6607.2|6598.7|6589.8|6583.8|60
1622016900000|2021-05-26 08:15:00|6604.7|6598.7|6586.3|6580.3|6605|6599|6585.3|6579.3|63
1622017200000|2021-05-26 08:20:00|6586.6|6580.6|6584.4|6578.4|6589.5|6583.5|6581.9|6575.9|27
1622017500000|2021-05-26 08:25:00|6584|6578|6568.6|6562.6|6584.4|6578.4|6568.6|6562.6|60
1622017800000|2021-05-26 08:30:00|6568.9|6562.9|6567.1|6561.1|6571.2|6565.2|6562|6556|79
1622018100000|2021-05-26 08:35:00|6567.3|6561.3|6556.5|6550.5|6569.3|6563.3|6555.8|6549.8|32
1622018400000|2021-05-26 08:40:00|6556|6550|6553.1|6547.1|6557.9|6551.9|6552.7|6546.7|72
1622018700000|2021-05-26 08:45:00|6553.6|6547.6|6554.8|6548.8|6554.8|6548.8|6540.6|6534.6|158
1622019000000|2021-05-26 08:50:00|6555.2|6549.2|6554.4|6548.4|6555.3|6549.3|6548.8|6542.8|49
1622019300000|2021-05-26 08:55:00|6553.9|6547.9|6542.5|6536.5|6555.5|6549.5|6540.5|6534.5|38
1622019600000|2021-05-26 09:00:00|6543|6537|6552.2|6546.2|6553.4|6547.4|6542.1|6536.1|49
1622019900000|2021-05-26 09:05:00|6552.6|6546.6|6549.1|6543.1|6558.6|6552.6|6549.1|6543.1|75
1622020200000|2021-05-26 09:10:00|6549.4|6543.4|6556|6550|6556.6|6550.6|6549.1|6543.1|16
1622020500000|2021-05-26 09:15:00|6556.8|6550.8|6555.6|6549.6|6560.1|6554.1|6551.7|6545.7|63
1622020800000|2021-05-26 09:20:00|6555.2|6549.2|6560.3|6554.3|6561.3|6555.3|6553.5|6547.5|58
1622021100000|2021-05-26 09:25:00|6559.9|6553.9|6556.9|6550.9|6559.9|6553.9|6550.4|6544.4|29
1622021400000|2021-05-26 09:30:00|6557.4|6551.4|6544.3|6538.3|6559.1|6553.1|6544.3|6538.3|31
1622021700000|2021-05-26 09:35:00|6544.2|6538.2|6530.4|6524.4|6544.8|6538.8|6530.4|6524.4|47
1622022000000|2021-05-26 09:40:00|6530.5|6524.5|6532.4|6526.4|6543.2|6537.2|6524.2|6518.2|135
1622022300000|2021-05-26 09:45:00|6531.5|6525.5|6525.5|6519.5|6534.2|6525.5|6525|6518.9|52
1622022600000|2021-05-26 09:50:00|6526.2|6520.2|6535.1|6529.1|6535.1|6529.1|6526.2|6520.2|39
1622022900000|2021-05-26 09:55:00|6535.8|6529.8|6527.5|6521.5|6538.1|6532.1|6527.5|6521.5|33
1622023200000|2021-05-26 10:00:00|6527.2|6521.2|6519.8|6513.8|6527.9|6521.9|6509.8|6503.8|159
1622023500000|2021-05-26 10:05:00|6519.4|6513.4|6524.3|6518.3|6530.6|6524.6|6519.4|6513.4|30
1622023800000|2021-05-26 10:10:00|6524.2|6518.2|6528.6|6522.6|6530.6|6524.6|6524.2|6518.2|38
1622024100000|2021-05-26 10:15:00|6528.3|6522.3|6530.4|6524.4|6531.9|6525.9|6527.3|6521.3|18
1622024400000|2021-05-26 10:20:00|6530.7|6524.7|6531.1|6525.1|6535.1|6529.1|6527.9|6521.9|42
1622024700000|2021-05-26 10:25:00|6531.6|6525.6|6534.1|6528.1|6537|6531|6531.1|6525.1|19
1622025000000|2021-05-26 10:30:00|6534|6528|6536.5|6530.5|6536.5|6530.5|6532.7|6526.7|19
1622025300000|2021-05-26 10:35:00|6536.4|6530.4|6533|6527|6537.4|6531.4|6530.4|6524.4|45
1622025600000|2021-05-26 10:40:00|6533.4|6527.4|6543.2|6537.2|6544.6|6538.6|6533.4|6527.4|23
1622025900000|2021-05-26 10:45:00|6543.7|6537.7|6536.4|6530.4|6543.9|6537.9|6536.4|6530.4|36
1622026200000|2021-05-26 10:50:00|6536.1|6530.1|6534.5|6528.5|6539.9|6533.9|6534.5|6528.5|16
1622026500000|2021-05-26 10:55:00|6534.2|6528.2|6535.8|6529.8|6536.6|6530.6|6525.2|6519.2|64
1622026800000|2021-05-26 11:00:00|6535.3|6529.3|6537.4|6531.4|6539|6533|6531.9|6525.9|73
1622027100000|2021-05-26 11:05:00|6537.7|6531.7|6532.3|6526.3|6539.1|6533.1|6532|6526|88
1622027400000|2021-05-26 11:10:00|6532.7|6526.7|6525.7|6519.7|6533.2|6527.2|6523.8|6517.8|53
1622027700000|2021-05-26 11:15:00|6525.4|6519.4|6528.8|6522.8|6529.3|6523.3|6525.2|6519.2|14
1622028000000|2021-05-26 11:20:00|6529.1|6523.1|6524|6518|6531.2|6525.2|6522.9|6516.9|30
1622028300000|2021-05-26 11:25:00|6524.4|6518.4|6527.4|6521.4|6527.9|6521.9|6523.2|6517.2|16
1622028600000|2021-05-26 11:30:00|6527.6|6521.6|6528.3|6522.3|6530.3|6524.3|6524.3|6518.3|60
1622028900000|2021-05-26 11:35:00|6528.5|6522.5|6528.1|6522.1|6530.6|6524.6|6527.8|6521.8|71
1622029200000|2021-05-26 11:40:00|6528.2|6522.2|6522.4|6516.4|6528.2|6522.2|6521.9|6515.9|26
1622029500000|2021-05-26 11:45:00|6521.9|6515.9|6522.1|6516.1|6522.7|6516.7|6519.4|6513.4|12
1622029800000|2021-05-26 11:50:00|6521.9|6515.9|6526.5|6520.5|6526.9|6520.9|6521|6515|7
1622030100000|2021-05-26 11:55:00|6528.5|6522.5|6525.1|6519.1|6528.9|6522.9|6524.7|6518.7|6
1622030400000|2021-05-26 12:00:00|6524.8|6518.8|6530.3|6524.3|6532|6526|6522.6|6516.6|17
1622030700000|2021-05-26 12:05:00|6530.5|6524.5|6528.1|6522.1|6530.5|6524.5|6526.4|6520.4|7
1622031000000|2021-05-26 12:10:00|6528.2|6522.2|6537.2|6531.2|6540.6|6534.6|6527.7|6521.7|103
1622031300000|2021-05-26 12:15:00|6536.7|6530.7|6530.1|6524.1|6536.7|6530.7|6528.8|6522.8|17
1622031600000|2021-05-26 12:20:00|6529.7|6523.7|6533.8|6527.8|6534.2|6528.2|6529.5|6523.5|14
1622031900000|2021-05-26 12:25:00|6534|6528|6537.4|6531.4|6538.7|6532.7|6532.5|6526.5|22
1622032200000|2021-05-26 12:30:00|6537.9|6531.9|6537.6|6531.6|6538.5|6532.5|6531.7|6525.7|27
1622032500000|2021-05-26 12:35:00|6538|6532|6542|6536|6543.5|6537.5|6537.1|6531.1|34
1622032800000|2021-05-26 12:40:00|6541.5|6535.5|6548.1|6542.1|6553.6|6547|6537.9|6531.9|92
1622039100000|2021-05-26 14:25:00|6506.8|6500.8|6503.5|6497.5|6513.1|6507.1|6502.4|6496.4|149
1622039400000|2021-05-26 14:30:00|6503.1|6497.1|6523.2|6517.2|6523.2|6517.2|6478.3|6472.3|436
1622039700000|2021-05-26 14:35:00|6522.9|6516.9|6549.6|6543.6|6573.1|6567.1|6515.3|6509.3|790
1622040000000|2021-05-26 14:40:00|6549.9|6543.9|6527|6521|6555.1|6549.1|6515|6509|538
1622040300000|2021-05-26 14:45:00|6528.1|6522.1|6534.6|6528.6|6542.6|6536.6|6525.8|6519.8|316
1622040600000|2021-05-26 14:50:00|6534.5|6528.5|6545.3|6539.3|6551.8|6545.8|6532.7|6526.7|232
1622040900000|2021-05-26 14:55:00|6545.7|6539.7|6559.8|6553.8|6559.8|6553.8|6545.7|6539.7|252
1622041200000|2021-05-26 15:00:00|6559.4|6553.4|6553.3|6547.3|6579.1|6573.1|6553.3|6547.3|404
1622041500000|2021-05-26 15:05:00|6554|6548|6547.4|6541.4|6554.5|6548.5|6528.7|6522.7|282
1622041800000|2021-05-26 15:10:00|6547.5|6541.5|6563.6|6557.6|6566.5|6560.5|6539.3|6533.3|194
1622042100000|2021-05-26 15:15:00|6563.8|6557.8|6563.3|6557.3|6569|6563|6555|6549|144
1622042400000|2021-05-26 15:20:00|6563.7|6557.7|6553.6|6547.6|6571.5|6565.5|6553.1|6547.1|157
1622042700000|2021-05-26 15:25:00|6553.4|6547.4|6532.8|6526.8|6553.7|6547.7|6531|6525|253
1622043000000|2021-05-26 15:30:00|6532.3|6526.3|6502.7|6496.7|6533.1|6527.1|6499.5|6493.5|516
1622043300000|2021-05-26 15:35:00|6503.4|6497.4|6520.1|6514.1|6521.3|6515.3|6497.5|6491.5|279
1622043600000|2021-05-26 15:40:00|6520.3|6514.3|6517.4|6511.4|6524.6|6518.6|6501.4|6495.4|407
1622043900000|2021-05-26 15:45:00|6516.5|6510.5|6510.4|6504.4|6517.4|6511.4|6500.4|6494.4|207
1622044200000|2021-05-26 15:50:00|6509.6|6503.6|6490.5|6484.5|6514.1|6508.1|6488.8|6482.8|286
1622044500000|2021-05-26 15:55:00|6491|6485|6492.1|6486.1|6492.3|6486.3|6470.2|6464.2|335
1622044800000|2021-05-26 16:00:00|6491.4|6485.4|6475.2|6469.2|6500.6|6494.6|6473.7|6467.7|307
1622045100000|2021-05-26 16:05:00|6476.4|6470.4|6475.6|6469.6|6478.9|6472.9|6464.4|6458.4|316
1622045400000|2021-05-26 16:10:00|6476|6470|6494|6488|6494|6488|6473.6|6467.6|240
1622045700000|2021-05-26 16:15:00|6492.3|6486.3|6515|6509|6519.1|6513.1|6491|6485|325
1622046000000|2021-05-26 16:20:00|6514.3|6508.3|6500.4|6494.4|6515|6509|6491.9|6485.9|146
1622046300000|2021-05-26 16:25:00|6500.8|6494.8|6510.7|6504.7|6510.7|6504.7|6493.1|6487.1|178
1622046600000|2021-05-26 16:30:00|6511|6505|6507.1|6501.1|6512.9|6506.9|6504.6|6498.6|144
1622046900000|2021-05-26 16:35:00|6506.3|6500.3|6508.9|6502.9|6516.2|6510.2|6506.3|6500.3|134
1622047200000|2021-05-26 16:40:00|6509.3|6503.3|6499.2|6493.2|6511.2|6505.2|6497.9|6491.9|181
1622047500000|2021-05-26 16:45:00|6498.9|6492.9|6507.1|6501.1|6514.6|6508.6|6496.4|6490.4|120
1622047800000|2021-05-26 16:50:00|6506.1|6500.1|6501|6495|6510.6|6504.6|6500.5|6494.5|137
1622048100000|2021-05-26 16:55:00|6500.5|6494.5|6499.6|6493.6|6504|6498|6489.2|6483.2|271
1622048400000|2021-05-26 17:00:00|6500|6494|6503.3|6497.3|6508.4|6502.4|6499.1|6493.1|140
1622048700000|2021-05-26 17:05:00|6503.5|6497.5|6491|6485|6505.9|6499.9|6487.4|6481.4|179
1622049000000|2021-05-26 17:10:00|6491.8|6485.8|6483.6|6477.6|6491.8|6485.8|6475.7|6469.7|140
1622049300000|2021-05-26 17:15:00|6484|6478|6477.2|6471.2|6485.5|6479.5|6476.8|6470.8|141
1622049600000|2021-05-26 17:20:00|6476.8|6470.8|6463.4|6457.4|6480|6474|6461.7|6455.7|180
1622049900000|2021-05-26 17:25:00|6463.2|6457.2|6475.8|6469.8|6476.8|6470.8|6461.8|6455.8|278
1622050200000|2021-05-26 17:30:00|6475.3|6469.3|6471.2|6465.2|6478.5|6472.5|6465.2|6459.2|221
1622050500000|2021-05-26 17:35:00|6471.5|6465.5|6469.9|6463.9|6471.5|6465.5|6465.2|6459.2|215
1622050800000|2021-05-26 17:40:00|6470.8|6464.8|6481.1|6475.1|6482|6476|6468.3|6462.3|361
1622051100000|2021-05-26 17:45:00|6481|6475|6482.4|6476.4|6486.7|6480.7|6465.6|6459.6|277
1622051400000|2021-05-26 17:50:00|6482.7|6476.7|6477|6471|6490.3|6484.3|6475|6469|135
1622051700000|2021-05-26 17:55:00|6477.1|6471.1|6469.6|6463.6|6478.8|6472.8|6465.4|6459.4|205
1622052000000|2021-05-26 18:00:00|6470.1|6464.1|6464.4|6458.4|6480.7|6474.7|6464.4|6458.4|175
1622052300000|2021-05-26 18:05:00|6465.2|6459.2|6455.8|6449.8|6470.4|6464.4|6452|6446|386
1622052600000|2021-05-26 18:10:00|6456.2|6450.2|6454.8|6448.8|6484.8|6478.8|6453.5|6447.5|1276
1622052900000|2021-05-26 18:15:00|6455.5|6449.5|6461.3|6455.3|6466.3|6460.3|6454.4|6448.4|538
1622073600000|2021-05-27 00:00:00|6472.6|6466.6|6468.6|6462.6|6484.5|6472.4|6459.3|6453.3|320
1622073900000|2021-05-27 00:05:00|6468.1|6462.1|6459.5|6453.5|6468.1|6462.1|6457.9|6451.9|48
1622074200000|2021-05-27 00:10:00|6458.9|6452.9|6470.6|6464.6|6473.6|6467.6|6456.7|6450.7|43
1622074500000|2021-05-27 00:15:00|6470.4|6464.4|6484.7|6478.7|6488.7|6482.7|6470.1|6464.1|156
1622074800000|2021-05-27 00:20:00|6483.7|6477.7|6486.2|6480.2|6486.2|6480.2|6473.7|6467.7|44
1622075100000|2021-05-27 00:25:00|6485.7|6479.7|6476.4|6470.4|6485.7|6479.7|6476.4|6470.4|30
1622075400000|2021-05-27 00:30:00|6475.9|6469.9|6465.9|6459.9|6475.9|6469.9|6465.5|6459.5|37
1622075700000|2021-05-27 00:35:00|6466.1|6460.1|6472.4|6466.4|6474.6|6468.6|6463.2|6457.2|21
1622076000000|2021-05-27 00:40:00|6472.1|6466.1|6474.9|6468.9|6476.8|6470.8|6470.5|6464.5|28
1622076300000|2021-05-27 00:45:00|6474.4|6468.4|6470.2|6464.2|6474.4|6468.4|6469.2|6463.2|11
1622076600000|2021-05-27 00:50:00|6470.1|6464.1|6470.3|6464.3|6470.7|6464.7|6467.1|6461.1|14
1622076900000|2021-05-27 00:55:00|6469.3|6463.3|6472.6|6466.6|6476.2|6470.2|6468.5|6462.5|18
1622077200000|2021-05-27 01:00:00|6473.1|6467.1|6480.7|6474.7|6482.5|6476.5|6472.1|6466.1|47
1622077500000|2021-05-27 01:05:00|6480.3|6474.3|6476|6470|6484.2|6478.2|6474|6468|19
1622077800000|2021-05-27 01:10:00|6475.8|6469.8|6462.9|6456.9|6475.8|6469.8|6461.7|6455.7|39
1622078100000|2021-05-27 01:15:00|6463.7|6457.7|6454.1|6448.1|6468.6|6462.6|6453.4|6447.4|116
1622078400000|2021-05-27 01:20:00|6453.6|6447.6|6449.1|6443.1|6457.2|6451.2|6441.8|6435.8|95
1622078700000|2021-05-27 01:25:00|6448.8|6442.8|6448.5|6442.5|6453.8|6447.8|6445.6|6439.6|23
1622079000000|2021-05-27 01:30:00|6449|6443|6450.1|6444.1|6455.8|6449.8|6446.8|6440.8|33
1622079300000|2021-05-27 01:35:00|6449.4|6443.4|6446.8|6440.8|6453.1|6447.1|6444.5|6438.5|30
1622079600000|2021-05-27 01:40:00|6446.1|6440.1|6455.1|6449.1|6456.6|6450.6|6445.3|6439.3|43
1622079900000|2021-05-27 01:45:00|6454.6|6448.6|6454.1|6448.1|6461.9|6455.9|6454.1|6448.1|35
1622080200000|2021-05-27 01:50:00|6453.9|6447.9|6452.1|6446.1|6454.4|6448.4|6446.5|6440.5|40
1622080500000|2021-05-27 01:55:00|6452.2|6446.2|6453.4|6447.4|6455.5|6449.5|6445.2|6439.2|20
1622080800000|2021-05-27 02:00:00|6452.9|6446.9|6460.7|6454.7|6461|6455|6449|6443|36
1622081100000|2021-05-27 02:05:00|6458.9|6452.9|6454.3|6448.3|6459.5|6453.5|6451.1|6445.1|35
1622081400000|2021-05-27 02:10:00|6455.2|6449.2|6455.3|6449.3|6461.2|6455.2|6453.8|6447.8|15
1622081700000|2021-05-27 02:15:00|6454.8|6448.8|6465|6459|6467.3|6461.3|6454.8|6448.8|59
1622082000000|2021-05-27 02:20:00|6465.3|6459.3|6461.6|6455.6|6465.3|6459.3|6459.6|6453.6|13
1622082300000|2021-05-27 02:25:00|6461.7|6455.7|6457.9|6451.9|6462.4|6456.4|6457.9|6451.9|11
1622082600000|2021-05-27 02:30:00|6457.2|6451.2|6465.2|6459.2|6465.7|6459.7|6456.7|6450.7|31
1622082900000|2021-05-27 02:35:00|6463.9|6457.9|6468.2|6462.2|6469.6|6463.6|6461.2|6455.2|21
1622083200000|2021-05-27 02:40:00|6467.7|6461.7|6463.5|6457.5|6472.4|6466.4|6463.5|6457.5|18
1622083500000|2021-05-27 02:45:00|6463.8|6457.8|6462.8|6456.8|6466|6460|6461.6|6455.6|17
1622083800000|2021-05-27 02:50:00|6463.3|6457.3|6487|6481|6487|6481|6461.7|6455.7|84
1622084100000|2021-05-27 02:55:00|6486.8|6480.8|6486.5|6480.5|6495.9|6489.9|6486|6480|82
1622084400000|2021-05-27 03:00:00|6486.4|6480.4|6482.1|6476.1|6491.4|6485.4|6476.7|6470.7|72
1622084700000|2021-05-27 03:05:00|6482.6|6476.6|6476.8|6470.8|6483.4|6477.4|6475.1|6469.1|24
1622085000000|2021-05-27 03:10:00|6477.3|6471.3|6478.3|6472.3|6480.9|6474.9|6474.1|6468.1|22
1622085300000|2021-05-27 03:15:00|6477.8|6471.8|6473.3|6467.3|6478.1|6472.1|6473.3|6467.3|52
1622085600000|2021-05-27 03:20:00|6472.8|6466.8|6470.1|6464.1|6475.1|6469.1|6465.2|6459.2|50
1622085900000|2021-05-27 03:25:00|6470.4|6464.4|6468.8|6462.8|6474.3|6468.3|6467.4|6461.4|8
1622086200000|2021-05-27 03:30:00|6468.4|6462.4|6466|6460|6470.6|6464.6|6463.2|6457.2|45
1622086500000|2021-05-27 03:35:00|6466.4|6460.4|6472.5|6466.5|6472.5|6466.5|6466.4|6460.4|18
1622086800000|2021-05-27 03:40:00|6472|6466|6471|6465|6474.5|6468.5|6470|6464|16
1622087100000|2021-05-27 03:45:00|6470.8|6464.8|6470.8|6464.8|6472.3|6466.3|6468.3|6462.3|81
1622087400000|2021-05-27 03:50:00|6471.3|6465.3|6470.2|6464.2|6475.3|6469.3|6470.2|6464.2|13
1622087700000|2021-05-27 03:55:00|6469.9|6463.9|6464.2|6458.2|6471.8|6465.8|6464|6458|46
1622088000000|2021-05-27 04:00:00|6464.5|6458.5|6464.5|6458.5|6465.2|6459.2|6463.2|6457.2|25
1622088300000|2021-05-27 04:05:00|6464.2|6458.2|6464.5|6458.5|6466.3|6460.3|6464|6458|4
1622088600000|2021-05-27 04:10:00|6464.8|6458.8|6464.1|6458.1|6465|6459|6462.6|6456.6|14
1622088900000|2021-05-27 04:15:00|6463.9|6457.9|6465.8|6459.8|6466.4|6460.4|6462.9|6456.9|13
1622089200000|2021-05-27 04:20:00|6465.9|6459.9|6467.8|6461.8|6469.6|6463.6|6464.6|6458.6|19
1622089500000|2021-05-27 04:25:00|6467.9|6461.9|6466.2|6460.2|6467.9|6461.9|6464.9|6458.9|9
1622089800000|2021-05-27 04:30:00|6466.1|6460.1|6455.5|6449.5|6467.1|6461.1|6452.9|6446.9|19
1622090100000|2021-05-27 04:35:00|6455.6|6449.6|6458.6|6452.6|6461.3|6455.3|6454.6|6448.6|12
1622090400000|2021-05-27 04:40:00|6458.1|6452.1|6457.1|6451.1|6459.6|6453.6|6455.5|6449.5|7
1622090700000|2021-05-27 04:45:00|6456.7|6450.7|6456.2|6450.2|6458.9|6452.9|6453.4|6447.4|16
1622091000000|2021-05-27 04:50:00|6456|6450|6457|6451|6457|6451|6453|6447|4
1622091300000|2021-05-27 04:55:00|6456.3|6450.3|6458.6|6452.6|6458.6|6452.6|6455.1|6449.1|3
1622091600000|2021-05-27 05:00:00|6459.3|6453.3|6459.8|6453.8|6461.5|6455.5|6457.9|6451.9|12
1622091900000|2021-05-27 05:05:00|6459.4|6453.4|6459.4|6453.4|6461.9|6455.9|6456.3|6450.3|16
1622092200000|2021-05-27 05:10:00|6459.6|6453.6|6455.4|6449.4|6461.8|6455.8|6453.2|6447.2|11
1622092500000|2021-05-27 05:15:00|6456.2|6450.2|6456|6450|6457.6|6451.6|6454.9|6448.9|7
1622092800000|2021-05-27 05:20:00|6456.4|6450.4|6456.3|6450.3|6459.8|6453.8|6455.4|6449.4|7
1622093100000|2021-05-27 05:25:00|6456.5|6450.5|6461.9|6455.9|6461.9|6455.9|6455.5|6449.5|10
1622093400000|2021-05-27 05:30:00|6462.2|6456.2|6464.8|6458.8|6465.6|6459.6|6458.7|6452.7|33
1622093700000|2021-05-27 05:35:00|6465.3|6459.3|6454.5|6448.5|6465.3|6459.3|6454.2|6448.2|17
1622094000000|2021-05-27 05:40:00|6454.7|6448.7|6457.7|6451.7|6460.2|6454.2|6454.5|6448.5|13
1622094300000|2021-05-27 05:45:00|6457.8|6451.8|6465.9|6459.9|6466.1|6460.1|6457.3|6451.3|11
1622094600000|2021-05-27 05:50:00|6465.3|6459.3|6473.5|6467.5|6473.8|6467.8|6464.9|6458.9|33
1622094900000|2021-05-27 05:55:00|6473.8|6467.8|6471.2|6465.2|6478.3|6472.3|6469|6463|52
1622095200000|2021-05-27 06:00:00|6471|6465|6453.4|6447.4|6471.7|6465.7|6453.4|6447.4|23
1622095500000|2021-05-27 06:05:00|6451.9|6445.9|6446.9|6440.9|6454.6|6448.6|6442.9|6436.9|47
1622095800000|2021-05-27 06:10:00|6446.6|6440.6|6438.4|6432.4|6448|6442|6437.7|6431.7|82
1622096100000|2021-05-27 06:15:00|6438.3|6432.3|6425.8|6419.8|6444.9|6438.9|6422.2|6413.2|165
1622096400000|2021-05-27 06:20:00|6426|6420|6423.6|6417.6|6431.1|6425.1|6422.1|6416.1|73
1622096700000|2021-05-27 06:25:00|6423.9|6417.9|6429.8|6423.8|6435.3|6429.3|6418.2|6412.2|176
1622097000000|2021-05-27 06:30:00|6429.5|6423.5|6432.5|6426.5|6432.8|6426.8|6425.9|6419.9|30
1622097300000|2021-05-27 06:35:00|6432.1|6426.1|6434.4|6428.4|6439.7|6433.7|6430|6424|51
1622097600000|2021-05-27 06:40:00|6433.9|6427.9|6426.5|6420.5|6434.4|6428.4|6421.2|6415.2|83
1622097900000|2021-05-27 06:45:00|6426.3|6420.3|6435.4|6429.4|6437.6|6431.6|6425.7|6419.7|118
1622098200000|2021-05-27 06:50:00|6435.5|6429.5|6431.2|6425.2|6435.7|6429.5|6428.8|6422.8|18
1622098500000|2021-05-27 06:55:00|6431|6425|6447.4|6441.4|6448.3|6442.3|6431|6425|52
1622098800000|2021-05-27 07:00:00|6447.8|6441.8|6452.1|6446.1|6456.1|6450.1|6447.3|6441.3|55
1622099100000|2021-05-27 07:05:00|6451.7|6445.7|6438.4|6432.4|6452.5|6446.5|6438.4|6432.4|41
1622099400000|2021-05-27 07:10:00|6438.8|6432.8|6437.9|6431.9|6441.6|6435.6|6437.4|6431.4|27
1622099700000|2021-05-27 07:15:00|6438.1|6432.1|6431.7|6425.7|6438.1|6432.1|6429.6|6423.6|43
1622100000000|2021-05-27 07:20:00|6432.4|6426.4|6440.5|6434.5|6442|6436|6432.4|6426.4|32
1622100300000|2021-05-27 07:25:00|6440.1|6434.1|6444.7|6438.7|6445.2|6439.2|6439.8|6433.8|17
1622100600000|2021-05-27 07:30:00|6445.1|6439.1|6451.2|6445.2|6456.2|6450.2|6445.1|6439.1|62
1622100900000|2021-05-27 07:35:00|6450.9|6444.9|6445.8|6439.8|6452.4|6446.4|6445.4|6439.4|31
1622101200000|2021-05-27 07:40:00|6446.2|6440.2|6445.9|6439.9|6451.7|6445.7|6440|6434|28
1622101500000|2021-05-27 07:45:00|6445.7|6439.7|6440|6434|6445.9|6439.9|6436|6430|23
1622101800000|2021-05-27 07:50:00|6439.6|6433.6|6449.5|6443.5|6451.2|6444.5|6439.6|6433.6|40
1622102100000|2021-05-27 07:55:00|6449.7|6443.7|6453.6|6447.6|6458.6|6452.6|6449.3|6443.3|29
1622102400000|2021-05-27 08:00:00|6453.9|6447.9|6445.5|6439.5|6455.6|6449.6|6444.7|6438.7|29
1622102700000|2021-05-27 08:05:00|6444.7|6438.7|6429.9|6423.9|6444.7|6438.7|6429.4|6423.4|36
1622103000000|2021-05-27 08:10:00|6430.4|6424.4|6438.1|6432.1|6443|6437|6430.4|6424.4|36
1622103300000|2021-05-27 08:15:00|6437.9|6431.9|6429.2|6423.2|6440.1|6434.1|6426.4|6420.4|24
1622103600000|2021-05-27 08:20:00|6428.7|6422.7|6435.4|6429.4|6435.4|6429.4|6428.2|6422.2|65
1622103900000|2021-05-27 08:25:00|6435.8|6429.8|6447.1|6441.1|6447.8|6441.8|6435.8|6429.8|30
1622104200000|2021-05-27 08:30:00|6447.2|6441.2|6438.2|6432.2|6447.2|6441.2|6437.9|6431.9|18
1622104500000|2021-05-27 08:35:00|6438.4|6432.4|6427.3|6421.3|6438.4|6432.4|6424.6|6418.6|57
1622104800000|2021-05-27 08:40:00|6427.4|6421.4|6432.1|6426.1|6433|6427|6427.4|6421.4|16
1622105100000|2021-05-27 08:45:00|6432.3|6426.3|6432.6|6426.6|6433.3|6427.3|6425.1|6419.1|21
1622105400000|2021-05-27 08:50:00|6432.9|6426.9|6452.3|6446.3|6452.6|6446.6|6432.6|6426.6|62
1622105700000|2021-05-27 08:55:00|6452.6|6446.6|6446.1|6440.1|6454.1|6448.1|6442.7|6436.7|35
1622106000000|2021-05-27 09:00:00|6446.6|6440.6|6447.2|6441.2|6454.4|6448.4|6446.6|6440.6|21
1622106300000|2021-05-27 09:05:00|6447.5|6441.5|6441.5|6435.5|6447.5|6441.5|6440.8|6434.8|11
1622106600000|2021-05-27 09:10:00|6440.8|6434.8|6437.7|6431.7|6441.3|6435.3|6436.7|6430.7|8
1622106900000|2021-05-27 09:15:00|6437.3|6431.3|6434.5|6428.5|6437.3|6431.3|6430.4|6424.4|61
1622107200000|2021-05-27 09:20:00|6434.8|6428.8|6434.9|6428.9|6437.3|6431.3|6431.4|6425.4|14
1622107500000|2021-05-27 09:25:00|6434.8|6428.8|6433.7|6427.7|6434.9|6428.9|6431.4|6425.4|9
1622107800000|2021-05-27 09:30:00|6433.5|6427.5|6428.3|6422.3|6434.7|6428.7|6425.6|6419.6|46
1622108100000|2021-05-27 09:35:00|6427.9|6421.9|6428.8|6422.8|6430.5|6424.5|6425.5|6419.5|30
1622108400000|2021-05-27 09:40:00|6428.6|6422.6|6429.5|6423.5|6430.8|6424.8|6427.9|6421.9|22
1622108700000|2021-05-27 09:45:00|6429.6|6423.6|6432.4|6426.4|6434.8|6428.8|6429.6|6423.6|6
1622109000000|2021-05-27 09:50:00|6431.9|6425.9|6432.7|6426.7|6433.9|6427.9|6429.5|6423.5|8
1622109300000|2021-05-27 09:55:00|6433|6427|6437.8|6431.8|6439.1|6433.1|6433|6427|31
1622109600000|2021-05-27 10:00:00|6438.1|6432.1|6428.2|6422.2|6438.9|6432.9|6428.2|6422.2|21
1622109900000|2021-05-27 10:05:00|6426.3|6420.3|6431|6425|6431|6425|6426.3|6420.3|11
1622110200000|2021-05-27 10:10:00|6431.3|6425.3|6431.1|6425.1|6433.1|6427.1|6430.4|6424.4|8
1622110500000|2021-05-27 10:15:00|6430.7|6424.7|6430.1|6424.1|6432.1|6426.1|6429.1|6423.1|12
1622110800000|2021-05-27 10:20:00|6429.7|6423.7|6430.4|6424.4|6430.9|6424.9|6429.2|6423.2|7
1622111100000|2021-05-27 10:25:00|6430.1|6424.1|6429.9|6423.9|6431.6|6425.6|6428.9|6422.9|7
1622111400000|2021-05-27 10:30:00|6429.5|6423.5|6435.4|6429.4|6436.1|6430.1|6429|6423|28
1622111700000|2021-05-27 10:35:00|6435.2|6429.2|6431|6425|6435.4|6429.4|6431|6425|22
1622112000000|2021-05-27 10:40:00|6431.1|6425.1|6430.4|6424.4|6432.4|6425.8|6428.8|6422.4|8
1622112300000|2021-05-27 10:45:00|6430|6424|6431.7|6425.7|6432.2|6426.2|6429.2|6423.2|7
1622112600000|2021-05-27 10:50:00|6432|6426|6431.3|6425.3|6432.7|6426.7|6429.5|6423.5|17
1622112900000|2021-05-27 10:55:00|6430.7|6424.7|6434.7|6428.7|6435.6|6429.6|6430.7|6424.7|17
1622113200000|2021-05-27 11:00:00|6434.4|6428.4|6436.5|6430.5|6438.2|6432.2|6433.9|6427.9|32
1622113500000|2021-05-27 11:05:00|6433|6427|6436.6|6430.6|6438|6432|6430.6|6424.6|50
1622113800000|2021-05-27 11:10:00|6436.5|6430.5|6437.2|6431.2|6438.8|6432.8|6435.6|6429.6|18
1622114100000|2021-05-27 11:15:00|6437.6|6431.6|6448.8|6442.8|6449.1|6443.1|6437.6|6431.6|78
1622114400000|2021-05-27 11:20:00|6448.6|6442.6|6453.7|6447.7|6453.7|6447.7|6447.6|6441.6|44
1622114700000|2021-05-27 11:25:00|6453.4|6447.4|6453.8|6447.8|6458.9|6452.9|6453.2|6447.2|70
1622115000000|2021-05-27 11:30:00|6453.3|6447.3|6444.5|6438.5|6453.3|6447.3|6439.8|6433.8|49
1622115300000|2021-05-27 11:35:00|6444.9|6438.9|6438.3|6432.3|6446|6440|6437.3|6431.3|50
1622115600000|2021-05-27 11:40:00|6437.9|6431.9|6425.9|6419.9|6437.9|6431.9|6425.4|6419.4|24
1622115900000|2021-05-27 11:45:00|6426|6420|6417|6411|6426|6420|6413.8|6407.8|83
1622116200000|2021-05-27 11:50:00|6417.5|6411.5|6419|6413|6420|6414|6415.5|6409.5|35
1622116500000|2021-05-27 11:55:00|6419.3|6413.3|6424.1|6418.1|6426.3|6420.3|6417.5|6411.5|53
1622116800000|2021-05-27 12:00:00|6423.6|6417.6|6426.9|6420.9|6431.5|6425.5|6421.3|6415.3|53
1622117100000|2021-05-27 12:05:00|6427.4|6421.4|6434.7|6428.7|6436.4|6430.4|6422.7|6416.7|40
1622117400000|2021-05-27 12:10:00|6435.1|6429.1|6442.7|6436.7|6445.9|6439.9|6434|6428|52
1622117700000|2021-05-27 12:15:00|6443.6|6437.6|6441.6|6435.6|6448.3|6442.3|6434.3|6428.3|52
1622118000000|2021-05-27 12:20:00|6441.7|6435.7|6450.7|6444.7|6451.5|6445.5|6441|6435|52
1622118300000|2021-05-27 12:25:00|6451.3|6445.3|6455.1|6449.1|6455.1|6449.1|6449.3|6442.5|33
1622118600000|2021-05-27 12:30:00|6455.7|6449.7|6468.7|6462.7|6471.3|6465.3|6453|6443.8|88
1622118900000|2021-05-27 12:35:00|6468|6462|6466|6460|6473.8|6467.8|6465.8|6459.8|82
1622119200000|2021-05-27 12:40:00|6465.5|6459.5|6459.1|6449.1|6467|6461|6455.1|6447.8|75
1622122200000|2021-05-27 13:30:00|6473.8|6463.8|6528.2|6522.2|6540.6|6534.6|6468.3|6462.3|1087
1622122500000|2021-05-27 13:35:00|6528.7|6522.7|6525.8|6519.8|6547.2|6541.2|6520.4|6514.4|508
1622122800000|2021-05-27 13:40:00|6525.3|6519.3|6547.6|6541.6|6552|6546|6524.9|6518.9|576
1622123100000|2021-05-27 13:45:00|6547.1|6541.1|6545.6|6539.6|6571|6565|6544.9|6538.9|654
1622123400000|2021-05-27 13:50:00|6546.1|6540.1|6544.3|6538.3|6551.6|6545.6|6528.9|6522.9|390
1622123700000|2021-05-27 13:55:00|6544.1|6538.1|6541|6535|6557.3|6551.3|6538.2|6532.2|305
1622124000000|2021-05-27 14:00:00|6540.9|6534.9|6534.4|6528.4|6546.7|6540.7|6524.7|6518.7|346
1622124300000|2021-05-27 14:05:00|6533.4|6527.4|6533.9|6527.9|6536.1|6530.1|6524.2|6518.2|283
1622124600000|2021-05-27 14:10:00|6536|6530|6527.5|6521.5|6541|6535|6527.5|6521.5|272
1622124900000|2021-05-27 14:15:00|6527.2|6521.2|6535.5|6529.5|6542.2|6536.2|6525.2|6519.2|221
1622125200000|2021-05-27 14:20:00|6535.2|6529.2|6544.8|6538.8|6544.9|6538.9|6528.5|6522.5|133
1622125500000|2021-05-27 14:25:00|6545.2|6539.2|6532.1|6526.1|6550.9|6544.9|6531.6|6525.6|159
1622125800000|2021-05-27 14:30:00|6532.8|6526.8|6532.4|6526.4|6542.5|6536.5|6528.5|6522.5|150
1622126100000|2021-05-27 14:35:00|6533|6527|6547|6541|6555.5|6549.5|6533|6527|274
1622126400000|2021-05-27 14:40:00|6546.9|6540.9|6538.8|6532.8|6547.3|6541.3|6536.3|6530.3|172
1622126700000|2021-05-27 14:45:00|6539.3|6533.3|6536|6530|6540.6|6534.6|6531|6525|187
1622127000000|2021-05-27 14:50:00|6535.7|6529.7|6529.4|6523.4|6535.7|6529.7|6526.5|6520.5|186
1622127300000|2021-05-27 14:55:00|6529.7|6523.7|6544.1|6538.1|6552.5|6546.5|6528.6|6522.6|275
1622127600000|2021-05-27 15:00:00|6543.8|6537.8|6545.5|6539.5|6546.7|6540.7|6536.7|6530.7|169
1622127900000|2021-05-27 15:05:00|6545.3|6539.3|6549.8|6543.8|6549.8|6543.8|6534.9|6528.9|194
1622128200000|2021-05-27 15:10:00|6549.6|6543.6|6536.2|6530.2|6549.6|6543.6|6536.2|6530.2|174
1622128500000|2021-05-27 15:15:00|6535.9|6529.9|6535.6|6529.6|6543.2|6537.2|6534.4|6528.4|228
1622128800000|2021-05-27 15:20:00|6535.8|6529.8|6536.9|6530.9|6544.1|6538.1|6527.3|6521.3|257
1622129100000|2021-05-27 15:25:00|6536.8|6530.8|6537.1|6531.1|6547.2|6541.2|6530.1|6524.1|168
1622129400000|2021-05-27 15:30:00|6536.3|6530.3|6551.9|6545.9|6555.8|6549.8|6532.7|6526.7|391
1622129700000|2021-05-27 15:35:00|6553.2|6547.2|6558.7|6552.7|6559.7|6553.7|6549.4|6543.4|314
1622130000000|2021-05-27 15:40:00|6558.6|6552.6|6549.5|6543.5|6559.7|6553.7|6547.3|6541.3|231
1622130300000|2021-05-27 15:45:00|6549.7|6543.7|6548|6542|6553.3|6547.3|6544|6538|176
1622130600000|2021-05-27 15:50:00|6548.1|6542.1|6539|6533|6549.1|6543.1|6537.5|6531.5|257
1622130900000|2021-05-27 15:55:00|6539.8|6533.8|6536.1|6530.1|6542.4|6536.4|6532.9|6526.9|550
1622131200000|2021-05-27 16:00:00|6536.3|6530.3|6524.6|6518.6|6537.6|6531.6|6522|6516|230
1622131500000|2021-05-27 16:05:00|6527|6521|6537.9|6531.9|6539.1|6533.1|6527|6521|428
1622131800000|2021-05-27 16:10:00|6537.6|6531.6|6538.9|6532.9|6541.1|6535.1|6530.6|6524.6|237
1622132100000|2021-05-27 16:15:00|6538.3|6532.3|6541|6535|6545.6|6539.6|6538.1|6532.1|167
1622132400000|2021-05-27 16:20:00|6542|6536|6542.8|6536.8|6545.7|6539.7|6537.3|6531.3|141
1622132700000|2021-05-27 16:25:00|6543.1|6537.1|6537.9|6531.9|6543.1|6537.1|6531.9|6525.9|194
1622133000000|2021-05-27 16:30:00|6537.5|6531.5|6523|6517|6539|6533|6521.3|6515.3|135
1622133300000|2021-05-27 16:35:00|6523.4|6517.4|6524.6|6518.6|6525.1|6519.1|6522.1|6516.1|190
1622133600000|2021-05-27 16:40:00|6524.3|6518.3|6508.1|6502.1|6524.7|6518.7|6499.7|6493.7|399
1622133900000|2021-05-27 16:45:00|6507.6|6501.6|6525.7|6519.7|6526.2|6520.2|6507.1|6501.1|199
1622134200000|2021-05-27 16:50:00|6525.9|6519.9|6512.8|6506.8|6534.9|6528.9|6511.3|6505.3|289
1622134500000|2021-05-27 16:55:00|6512.5|6506.5|6506.3|6500.3|6515.5|6509.5|6501.9|6495.9|220
1622134800000|2021-05-27 17:00:00|6506.9|6500.9|6512.7|6506.7|6516.6|6510.6|6503.2|6497.2|246
1622135100000|2021-05-27 17:05:00|6512.2|6506.2|6517.1|6511.1|6517.6|6511.6|6509.7|6503.7|174
1622135400000|2021-05-27 17:10:00|6517.6|6511.6|6520.5|6514.5|6522.1|6516.1|6511.9|6505.9|187
1622135700000|2021-05-27 17:15:00|6520.8|6514.8|6523.5|6517.5|6527.7|6521.7|6517.9|6511.9|156
1622136000000|2021-05-27 17:20:00|6523.1|6517.1|6522.6|6516.6|6529|6523|6521.8|6515.8|111
1622136300000|2021-05-27 17:25:00|6522.1|6516.1|6532.2|6526.2|6535.1|6529.1|6520.9|6514.9|111
1622136600000|2021-05-27 17:30:00|6532.6|6526.6|6545.9|6539.9|6546.8|6540.8|6532.5|6526.5|229
1622136900000|2021-05-27 17:35:00|6545.7|6539.7|6544.1|6538.1|6548.1|6542.1|6538.1|6532.1|255
1622137200000|2021-05-27 17:40:00|6544.5|6538.5|6554.1|6548.1|6557.1|6551.1|6541.3|6535.3|190
1622137500000|2021-05-27 17:45:00|6554.4|6548.4|6550.1|6544.1|6559.8|6553.8|6547.7|6541.7|243
1622137800000|2021-05-27 17:50:00|6550.6|6544.6|6563.4|6557.4|6563.9|6557.9|6547.2|6541.2|284
1622138100000|2021-05-27 17:55:00|6563.1|6557.1|6569.4|6563.4|6574|6568|6562.9|6556.9|653
1622138400000|2021-05-27 18:00:00|6569.7|6563.7|6568.3|6562.3|6572.5|6566.5|6565|6559|336
1622138700000|2021-05-27 18:05:00|6568|6562|6563.6|6557.6|6574.2|6568.2|6550.6|6544.6|510
1622139000000|2021-05-27 18:10:00|6563.8|6557.8|6569|6563|6574.9|6568.9|6556.8|6550.8|1280
1622139300000|2021-05-27 18:15:00|6568.9|6562.9|6572.7|6566.7|6576.4|6570.4|6568.9|6562.9|853
1622160000000|2021-05-28 00:00:00|6567.9|6561.9|6572|6566|6585.3|6579.3|6550|6544|276
1622160300000|2021-05-28 00:05:00|6573.5|6567.5|6568.1|6562.1|6575.5|6569.5|6562|6556|60
1622160600000|2021-05-28 00:10:00|6567.8|6561.8|6575.9|6569.9|6579.6|6573.6|6562.9|6556.9|64
1622160900000|2021-05-28 00:15:00|6576.2|6570.2|6578.9|6572.9|6581.6|6575.6|6576.2|6569.9|67
1622161200000|2021-05-28 00:20:00|6578.5|6572.5|6583|6577|6583.5|6577.5|6574.2|6568.2|61
1622161500000|2021-05-28 00:25:00|6582.9|6576.9|6598.7|6592.7|6603.8|6597.8|6578.2|6572.2|67
1622161800000|2021-05-28 00:30:00|6599|6593|6594.5|6588.5|6604.3|6598.3|6594.5|6588.5|47
1622162100000|2021-05-28 00:35:00|6594.1|6588.1|6602.2|6596.2|6602.2|6596.2|6594.1|6588.1|229
1622162400000|2021-05-28 00:40:00|6601.7|6595.7|6610.7|6604.7|6614.2|6608.2|6601.2|6595.2|72
1622162700000|2021-05-28 00:45:00|6610.2|6604.2|6613|6607|6614.5|6608.5|6608|6602|74
1622163000000|2021-05-28 00:50:00|6613.3|6607.3|6618.5|6612.5|6625.2|6619.2|6610|6604|133
1622163300000|2021-05-28 00:55:00|6618.7|6612.7|6613.3|6607.3|6622.5|6616.5|6612.6|6606.6|51
1622163600000|2021-05-28 01:00:00|6613.8|6607.8|6613.5|6607.5|6621.5|6615.5|6608.6|6602.6|78
1622163900000|2021-05-28 01:05:00|6613.1|6607.1|6606.9|6600.9|6616.8|6610.8|6602.4|6596.4|98
1622164200000|2021-05-28 01:10:00|6607.6|6601.6|6609|6603|6611|6605|6597.6|6591.6|91
1622164500000|2021-05-28 01:15:00|6609.2|6603.2|6605.7|6599.7|6612|6606|6603.2|6597.2|60
1622164800000|2021-05-28 01:20:00|6606|6600|6616.1|6610.1|6617.3|6611.3|6605|6599|56
1622165100000|2021-05-28 01:25:00|6616.3|6610.3|6626.3|6620.3|6628.6|6622.6|6616.1|6610.1|97
1622165400000|2021-05-28 01:30:00|6626.1|6620.1|6615.4|6609.4|6626.8|6620.8|6614.9|6608.9|78
1622165700000|2021-05-28 01:35:00|6615.2|6609.2|6609.9|6603.9|6616.1|6610.1|6608.7|6602.7|79
1622166000000|2021-05-28 01:40:00|6609.1|6603.1|6616|6610|6616|6610|6608.5|6602.5|26
1622166300000|2021-05-28 01:45:00|6615.5|6609.5|6623.5|6617.5|6627.5|6621.5|6614.7|6608.7|52
1622166600000|2021-05-28 01:50:00|6623.3|6617.3|6617|6611|6625.8|6619.8|6614|6608|39
1622166900000|2021-05-28 01:55:00|6617.1|6611.1|6610.4|6604.4|6617.1|6611.1|6610.4|6604.4|18
1622167200000|2021-05-28 02:00:00|6609.9|6603.9|6617.1|6611.1|6622.9|6616.9|6609.9|6603.9|16
1622167500000|2021-05-28 02:05:00|6616.7|6610.7|6615|6609|6619.7|6613.7|6614.4|6608.4|45
1622167800000|2021-05-28 02:10:00|6616.5|6610.5|6611.8|6605.8|6619.7|6613.7|6611.8|6605.8|19
1622168100000|2021-05-28 02:15:00|6611.7|6605.7|6610.1|6604.1|6613.7|6607.7|6609.2|6603.2|12
1622168400000|2021-05-28 02:20:00|6609.7|6603.7|6605.8|6599.8|6610.7|6604.7|6605|6599|19
1622168700000|2021-05-28 02:25:00|6605|6599|6602.6|6596.6|6607.6|6601.6|6599.4|6593.4|29
1622169000000|2021-05-28 02:30:00|6603.1|6597.1|6601.4|6595.4|6604.9|6598.9|6599.8|6593.8|20
1622169300000|2021-05-28 02:35:00|6601.9|6595.9|6596|6590|6603.2|6597.2|6595.5|6589.5|45
1622169600000|2021-05-28 02:40:00|6595.9|6589.9|6587.5|6581.5|6595.9|6589.9|6585.9|6579.9|70
1622169900000|2021-05-28 02:45:00|6588|6582|6584.3|6578.3|6595.7|6589.7|6584.3|6578.3|75
1622170200000|2021-05-28 02:50:00|6584.8|6578.8|6583.4|6577.4|6586|6580|6580.8|6574.8|29
1622170500000|2021-05-28 02:55:00|6582.9|6576.9|6582.4|6576.4|6586.3|6580.3|6578.8|6572.8|40
1622170800000|2021-05-28 03:00:00|6582.9|6576.9|6587.9|6581.9|6595.8|6589.8|6582.9|6576.9|38
1622171100000|2021-05-28 03:05:00|6587.6|6581.6|6585.7|6579.7|6596.4|6590.4|6584.9|6578.9|13
1622171400000|2021-05-28 03:10:00|6586.7|6580.7|6590.5|6584.5|6591|6585|6581.9|6575.9|27
1622171700000|2021-05-28 03:15:00|6591|6585|6598.5|6592.5|6602.4|6596.4|6588.9|6582.9|61
1622172000000|2021-05-28 03:20:00|6598.2|6592.2|6600.2|6594.2|6603.4|6597.4|6594.4|6588.4|21
1622172300000|2021-05-28 03:25:00|6600.7|6594.7|6597.5|6591.5|6603.4|6597.4|6596|6590|24
1622172600000|2021-05-28 03:30:00|6597.3|6591.3|6596.8|6590.8|6597.3|6591.3|6589.8|6583.8|33
1622172900000|2021-05-28 03:35:00|6596.9|6590.9|6597.3|6591.3|6598.8|6592.8|6594.1|6588.1|12
1622173200000|2021-05-28 03:40:00|6597.6|6591.6|6601.1|6595.1|6605.1|6599.1|6595.4|6589.4|33
1622173500000|2021-05-28 03:45:00|6600.1|6594.1|6599|6593|6601.6|6595.6|6597.7|6591.7|8
1622173800000|2021-05-28 03:50:00|6600|6594|6602.2|6596.2|6605.7|6599.7|6599|6593|9
1622174100000|2021-05-28 03:55:00|6603.9|6597.9|6610|6604|6611.3|6605.3|6601|6595|42
1622174400000|2021-05-28 04:00:00|6609.7|6603.7|6619.5|6613.5|6619.7|6613.7|6607.7|6601.7|63
1622174700000|2021-05-28 04:05:00|6618.5|6612.5|6614.9|6608.9|6618.6|6612.6|6610|6604|25
1622175000000|2021-05-28 04:10:00|6615.3|6609.3|6613.3|6607.3|6617.9|6611.9|6613.3|6607.3|30
1622175300000|2021-05-28 04:15:00|6613.2|6607.2|6611.2|6605.2|6613.2|6607.2|6609.2|6603.2|14
1622175600000|2021-05-28 04:20:00|6611.6|6605.6|6610.2|6604.2|6613.5|6607.5|6608.4|6602.4|25
1622175900000|2021-05-28 04:25:00|6609.9|6603.9|6607.3|6601.3|6610.4|6604.4|6606|6600|9
1622176200000|2021-05-28 04:30:00|6607.2|6601.2|6604.8|6598.8|6609.2|6603.2|6604.8|6598.8|14
1622176500000|2021-05-28 04:35:00|6603|6597|6602.9|6596.9|6605.3|6599.3|6602.3|6596.3|14
1622176800000|2021-05-28 04:40:00|6601.4|6595.4|6604.8|6598.8|6604.8|6598.8|6601.4|6595.4|3
1622177100000|2021-05-28 04:45:00|6604.7|6598.7|6604.9|6598.9|6605.8|6599.8|6603.1|6597.1|12
1622177400000|2021-05-28 04:50:00|6603.9|6597.9|6604.9|6598.9|6605.7|6599.7|6602.9|6596.9|10
1622177700000|2021-05-28 04:55:00|6604.7|6598.7|6602.5|6596.5|6605.7|6599.7|6602.5|6596.5|10
1622178000000|2021-05-28 05:00:00|6601.2|6595.2|6595|6589|6602|6596|6595|6589|32
1622178300000|2021-05-28 05:05:00|6594.6|6588.6|6593.9|6587.9|6595.1|6589.1|6586.6|6580.6|27
1622178600000|2021-05-28 05:10:00|6594.1|6588.1|6591.9|6585.9|6594.4|6588.4|6591.6|6585.6|6
1622178900000|2021-05-28 05:15:00|6592.2|6586.2|6590.2|6584.2|6594.2|6588.2|6588|6582|12
1622179200000|2021-05-28 05:20:00|6590|6584|6592.7|6586.7|6597.7|6591.7|6590|6584|12
1622179500000|2021-05-28 05:25:00|6593.9|6587.9|6595.7|6589.7|6597.5|6591.5|6591.2|6585.2|8
1622179800000|2021-05-28 05:30:00|6595.6|6589.6|6589.4|6583.4|6597.1|6591.1|6584.5|6578.5|18
1622180100000|2021-05-28 05:35:00|6590.5|6584.5|6594.9|6588.9|6597.5|6591.5|6588.9|6582.9|27
1622180400000|2021-05-28 05:40:00|6593.4|6587.4|6583.4|6577.4|6593.4|6587.4|6582.7|6576.7|15
1622180700000|2021-05-28 05:45:00|6583.7|6577.7|6588.5|6582.5|6588.5|6582.5|6579.7|6573.7|35
1622181000000|2021-05-28 05:50:00|6588|6582|6585.2|6579.2|6590.2|6584.2|6583.7|6577.7|18
1622181300000|2021-05-28 05:55:00|6586|6580|6582.3|6576.3|6591.7|6585.7|6579.7|6573.7|29
1622181600000|2021-05-28 06:00:00|6582.6|6576.6|6575.9|6569.9|6589.3|6583.3|6575.4|6569.4|33
1622181900000|2021-05-28 06:05:00|6577.4|6571.4|6566.4|6560.4|6577.9|6571.9|6566.1|6560.1|61
1622182200000|2021-05-28 06:10:00|6566.8|6560.8|6568.1|6562.1|6570.9|6564.9|6565.7|6559.7|20
1622182500000|2021-05-28 06:15:00|6568.2|6562.2|6557|6551|6570.1|6564.1|6546.9|6540.9|101
1622182800000|2021-05-28 06:20:00|6557.4|6551.4|6560.6|6554.6|6561.4|6555.4|6553.3|6547.3|54
1622183100000|2021-05-28 06:25:00|6560.8|6554.8|6569.4|6563.4|6571.4|6565.4|6560.6|6554.6|36
1622183400000|2021-05-28 06:30:00|6569.9|6563.9|6568.7|6562.7|6570.9|6564.9|6560.4|6554.4|26
1622183700000|2021-05-28 06:35:00|6570.1|6564.1|6591.1|6585.1|6591.1|6585.1|6570.1|6564.1|65
1622184000000|2021-05-28 06:40:00|6591.2|6585.2|6581.7|6575.7|6591.7|6585.7|6581.7|6575.7|33
1622184300000|2021-05-28 06:45:00|6580.8|6574.8|6571.7|6565.7|6581|6575|6567.2|6561.2|84
1622184600000|2021-05-28 06:50:00|6571.6|6565.6|6572.8|6566.8|6578.1|6572.1|6569.6|6563.6|13
1622184900000|2021-05-28 06:55:00|6572.6|6566.6|6580.8|6574.8|6582.9|6576.9|6569.8|6563.8|21
1622185200000|2021-05-28 07:00:00|6580.4|6574.4|6569.7|6563.7|6583.3|6577.3|6568.4|6562.4|26
1622185500000|2021-05-28 07:05:00|6569.1|6563.1|6574.4|6568.4|6577.1|6571.1|6569.1|6563.1|14
1622185800000|2021-05-28 07:10:00|6574.2|6568.2|6574.2|6568.2|6582.5|6576.5|6573.4|6567.4|21
1622186100000|2021-05-28 07:15:00|6573.8|6567.8|6569.7|6563.7|6574.2|6568.2|6568|6562|8
1622186400000|2021-05-28 07:20:00|6569.5|6563.5|6565|6559|6569.5|6563.5|6561.1|6555.1|29
1622186700000|2021-05-28 07:25:00|6564.6|6558.6|6564.8|6558.8|6565.4|6559.4|6557.5|6551.5|33
1622187000000|2021-05-28 07:30:00|6563.8|6557.8|6555.7|6549.7|6566.6|6560.6|6553.6|6547.6|58
1622187300000|2021-05-28 07:35:00|6555.9|6549.9|6566.9|6560.9|6566.9|6560.9|6555.1|6549.1|18
1622187600000|2021-05-28 07:40:00|6566.4|6560.4|6573.4|6567.4|6577|6571|6565.9|6559.9|14
1622187900000|2021-05-28 07:45:00|6573|6567|6570|6564|6574|6568|6570|6564|4
1622188200000|2021-05-28 07:50:00|6569.8|6563.8|6566.5|6560.5|6571.3|6565.3|6565.2|6559.2|31
1622188500000|2021-05-28 07:55:00|6566.1|6560.1|6572.1|6566.1|6572.8|6566.8|6562.5|6556.5|23
1622188800000|2021-05-28 08:00:00|6572.4|6566.4|6568.2|6562.2|6576.8|6570.8|6564.2|6558.2|27
1622189100000|2021-05-28 08:05:00|6567.4|6561.4|6575.5|6569.5|6577.2|6571.2|6567.1|6561.1|27
1622189400000|2021-05-28 08:10:00|6574.9|6568.9|6567.2|6561.2|6575.5|6569.5|6566.7|6560.7|16
1622189700000|2021-05-28 08:15:00|6567.7|6561.7|6572.3|6566.3|6573.2|6567.2|6566.3|6560.3|9
1622190000000|2021-05-28 08:20:00|6571.8|6565.8|6569.1|6563.1|6572.3|6566.3|6568.8|6562.8|9
1622190300000|2021-05-28 08:25:00|6568.6|6562.6|6567.6|6561.6|6570.3|6564.3|6566.6|6560.6|42
1622190600000|2021-05-28 08:30:00|6568.1|6562.1|6569.9|6563.9|6572.8|6566.8|6567.9|6561.9|70
1622190900000|2021-05-28 08:35:00|6569.4|6563.4|6570.4|6564.4|6571.9|6565.9|6567.9|6561.9|24
1622191200000|2021-05-28 08:40:00|6570|6564|6580.3|6574.3|6585.4|6579.4|6569.7|6563.7|43
1622191500000|2021-05-28 08:45:00|6580|6574|6588.5|6582.5|6593.3|6587.3|6574.8|6568.8|57
1622191800000|2021-05-28 08:50:00|6588.1|6582.1|6585.1|6579.1|6588.1|6582.1|6584|6578|39
1622192100000|2021-05-28 08:55:00|6584.6|6578.6|6590.9|6584.9|6594.6|6588.6|6583.6|6577.6|36
1622192400000|2021-05-28 09:00:00|6590.6|6584.6|6584.7|6578.7|6592.6|6586.6|6584.7|6578.7|21
1622192700000|2021-05-28 09:05:00|6585.1|6579.1|6583.2|6577.2|6585.1|6579.1|6579.5|6573.5|13
1622193000000|2021-05-28 09:10:00|6583.4|6577.4|6586.7|6580.7|6589.4|6583.4|6582.7|6576.7|14
1622193300000|2021-05-28 09:15:00|6585.7|6579.7|6580.3|6574.3|6587.5|6581.5|6579.3|6573.3|13
1622193600000|2021-05-28 09:20:00|6579.8|6573.8|6573|6567|6579.8|6573.8|6572.5|6566.5|34
1622193900000|2021-05-28 09:25:00|6572.6|6566.6|6567.4|6561.4|6573.3|6567.3|6567.4|6561.4|21
1622194200000|2021-05-28 09:30:00|6568.1|6562.1|6569.2|6563.2|6575.3|6569.3|6564.9|6558.9|45
1622194500000|2021-05-28 09:35:00|6569.4|6563.4|6570.4|6564.4|6571|6565|6565.9|6559.9|12
1622194800000|2021-05-28 09:40:00|6570.2|6564.2|6573.4|6567.4|6574.4|6568.4|6570.2|6564.2|45
1622195100000|2021-05-28 09:45:00|6573|6567|6565.3|6559.3|6573|6567|6565|6559|28
1622195400000|2021-05-28 09:50:00|6566.5|6560.5|6572.8|6566.8|6574|6568|6564.8|6558.8|24
1622195700000|2021-05-28 09:55:00|6572.5|6566.5|6574.1|6568.1|6574.8|6568.8|6570.8|6564.8|25
1622196000000|2021-05-28 10:00:00|6573.8|6567.8|6576.4|6570.4|6577.3|6571.3|6571.9|6565.9|25
1622196300000|2021-05-28 10:05:00|6576.1|6570.1|6571.7|6565.7|6576.6|6570.6|6570.7|6564.7|54
1622196600000|2021-05-28 10:10:00|6572.2|6566.2|6571.9|6565.9|6577.2|6571.2|6569.1|6563.1|56
1622196900000|2021-05-28 10:15:00|6570.7|6564.7|6577.2|6571.2|6580.2|6574.2|6570.7|6564.7|42
1622197200000|2021-05-28 10:20:00|6577.7|6571.7|6577|6571|6581.5|6575.5|6576.2|6570.2|84
1622197500000|2021-05-28 10:25:00|6576|6570|6575.9|6569.9|6578.3|6572.3|6569|6563|40
1622197800000|2021-05-28 10:30:00|6575.6|6569.6|6566.3|6560.3|6575.6|6569.6|6564.8|6558.8|30
1622198100000|2021-05-28 10:35:00|6566.6|6560.6|6566.6|6560.6|6569.1|6563.1|6564.1|6558.1|21
1622198400000|2021-05-28 10:40:00|6566.2|6560.2|6566.7|6560.7|6569.5|6563.5|6565.7|6559.7|15
1622198700000|2021-05-28 10:45:00|6564.7|6558.7|6564.5|6558.5|6565.2|6559.2|6563|6557|27
1622199000000|2021-05-28 10:50:00|6564|6558|6569|6563|6569.3|6563.3|6564|6558|33
1622199300000|2021-05-28 10:55:00|6569.6|6563.6|6570.1|6564.1|6574.1|6568.1|6568.5|6562.5|24
1622199600000|2021-05-28 11:00:00|6569.8|6563.8|6566.6|6560.6|6570.5|6564.5|6565.9|6559.9|25
1622199900000|2021-05-28 11:05:00|6566.3|6560.3|6563.6|6557.6|6567.6|6561.6|6560.1|6554.1|32
1622200200000|2021-05-28 11:10:00|6564.1|6558.1|6568.2|6562.2|6568.4|6562.4|6563.6|6557.6|24
1622200500000|2021-05-28 11:15:00|6568.7|6562.7|6564.3|6558.3|6569.5|6563.5|6563.5|6557.5|14
1622200800000|2021-05-28 11:20:00|6564|6558|6559.2|6553.2|6565.2|6559.2|6558.7|6552.7|40
1622201100000|2021-05-28 11:25:00|6559.7|6553.7|6561.1|6555.1|6561.8|6555.8|6558.3|6552.3|17
1622201400000|2021-05-28 11:30:00|6561.3|6555.3|6564.9|6558.9|6565.5|6559.5|6560|6554|32
1622201700000|2021-05-28 11:35:00|6565.4|6559.4|6568.3|6562.3|6569.8|6563.8|6565.4|6559.4|20
1622202000000|2021-05-28 11:40:00|6568.2|6562.2|6575.2|6569.2|6577.9|6571.9|6568.2|6562.2|37
1622202300000|2021-05-28 11:45:00|6575.6|6569.6|6548.9|6542.9|6575.7|6569.7|6547.9|6541.9|55
1622202600000|2021-05-28 11:50:00|6549.2|6543.2|6549.5|6543.5|6556.7|6550.7|6549.2|6543.2|36
1622202900000|2021-05-28 11:55:00|6549.8|6543.8|6549.6|6543.6|6552.1|6546.1|6546.1|6540.1|47
1622203200000|2021-05-28 12:00:00|6549.3|6543.3|6537.6|6531.6|6549.3|6543.3|6529.3|6523.3|115
1622203500000|2021-05-28 12:05:00|6537.3|6531.3|6535.6|6529.6|6537.3|6531.3|6524.3|6518.3|83
1622203800000|2021-05-28 12:10:00|6535.3|6529.3|6521.6|6515.6|6539.2|6533.2|6520.9|6514.9|172
1622204100000|2021-05-28 12:15:00|6521.1|6515.1|6527.5|6521.5|6529.5|6523.5|6521.1|6515.1|78
1622204400000|2021-05-28 12:20:00|6526.5|6520.5|6520|6514|6528|6522|6517|6511|73
1622204700000|2021-05-28 12:25:00|6519.7|6513.7|6526.5|6520.5|6526.5|6520.5|6516.5|6510.5|57
1622205000000|2021-05-28 12:30:00|6526|6520|6518.1|6512.1|6533.8|6527.8|6513.6|6507.6|169
1622205300000|2021-05-28 12:35:00|6518.6|6512.6|6528.3|6522.3|6528.4|6522.4|6516.6|6510.6|64
1622205600000|2021-05-28 12:40:00|6528.4|6522.4|6529.1|6523.1|6533.4|6527.4|6524.3|6518.3|51
1622208600000|2021-05-28 13:30:00|6533.3|6527.3|6542.3|6536.3|6566.3|6560.3|6530.8|6524.8|815
1622208900000|2021-05-28 13:35:00|6542.6|6536.6|6519.3|6513.3|6542.6|6536.6|6516.1|6510.1|627
1622209200000|2021-05-28 13:40:00|6519.6|6513.6|6511.1|6505.1|6522.3|6516.3|6509.3|6503.3|626
1622209500000|2021-05-28 13:45:00|6510.2|6504.2|6496.7|6490.7|6512.4|6506.4|6492.9|6486.9|621
1622209800000|2021-05-28 13:50:00|6496.2|6490.2|6504.7|6498.7|6504.9|6498.9|6492.2|6486.2|521
1622210100000|2021-05-28 13:55:00|6505.7|6499.7|6514.8|6508.8|6519|6513|6501|6495|361
1622210400000|2021-05-28 14:00:00|6513.2|6507.2|6527.5|6521.5|6533.5|6527.5|6510|6504|516
1622210700000|2021-05-28 14:05:00|6527.1|6521.1|6514.6|6508.6|6531.8|6525.8|6510.8|6504.8|267
1622211000000|2021-05-28 14:10:00|6514.3|6508.3|6509.7|6503.7|6519.6|6513.6|6506.4|6500.4|322
1622211300000|2021-05-28 14:15:00|6509.9|6503.9|6526.9|6520.9|6527.1|6521.1|6507.7|6501.7|216
1622211600000|2021-05-28 14:20:00|6526.6|6520.6|6513.9|6507.9|6528.5|6522.5|6513.9|6507.9|199
1622211900000|2021-05-28 14:25:00|6513.5|6507.5|6513.8|6507.8|6516.8|6510.8|6509.8|6503.8|204
1622212200000|2021-05-28 14:30:00|6513.7|6507.7|6499.8|6493.8|6523.8|6517.8|6493|6487|396
1622212500000|2021-05-28 14:35:00|6500.3|6494.3|6496.4|6490.4|6515.1|6509.1|6492.1|6486.1|357
1622212800000|2021-05-28 14:40:00|6496.6|6490.6|6509.4|6503.4|6510.9|6504.9|6489.3|6483.3|540
1622213100000|2021-05-28 14:45:00|6509.6|6503.6|6500.2|6494.2|6510.9|6504.9|6493.7|6487.7|211
1622213400000|2021-05-28 14:50:00|6499.7|6493.7|6495.5|6489.5|6507.9|6501.9|6492.2|6486.2|298
1622213700000|2021-05-28 14:55:00|6495|6489|6493.5|6487.5|6498.3|6492.3|6490|6484|240
1622214000000|2021-05-28 15:00:00|6493.2|6487.2|6494|6488|6500.7|6494.7|6491.3|6485.3|144
1622214300000|2021-05-28 15:05:00|6494.1|6488.1|6500.5|6494.5|6502|6496|6493.3|6487.3|163
1622214600000|2021-05-28 15:10:00|6500.1|6494.1|6497.4|6491.4|6504.6|6498.6|6496.1|6490.1|113
1622214900000|2021-05-28 15:15:00|6497.6|6491.6|6502.9|6496.9|6503.1|6497.1|6493.9|6487.9|163
1622215200000|2021-05-28 15:20:00|6503.2|6497.2|6502|6496|6507.9|6501.9|6498.4|6492.4|252
1622215500000|2021-05-28 15:25:00|6502.2|6496.2|6494.2|6488.2|6502.5|6496.5|6491.2|6485.2|496
1622215800000|2021-05-28 15:30:00|6493.2|6487.2|6493.3|6487.3|6494.8|6488.8|6490.7|6484.7|419
1622216100000|2021-05-28 15:35:00|6493.2|6487.2|6475.1|6469.1|6493.2|6487.2|6473.1|6467.1|693
1622216400000|2021-05-28 15:40:00|6475|6469|6472.8|6466.8|6479.1|6473.1|6464.8|6458.8|456
1622216700000|2021-05-28 15:45:00|6472.4|6466.4|6475.9|6469.9|6476.6|6470.6|6462.1|6456.1|247
1622217000000|2021-05-28 15:50:00|6476.1|6470.1|6468|6462|6477.1|6471.1|6465.2|6459.2|224
1622217300000|2021-05-28 15:55:00|6467.7|6461.7|6473.2|6467.2|6475.2|6469.2|6466.5|6460.5|122
1622217600000|2021-05-28 16:00:00|6473.7|6467.7|6475.7|6469.7|6479.8|6473.8|6471.2|6465.2|108
1622217900000|2021-05-28 16:05:00|6475.5|6469.5|6482.8|6476.8|6484.3|6478.3|6475.5|6469.5|173
1622218200000|2021-05-28 16:10:00|6483|6477|6485.8|6479.8|6493.6|6487.6|6477.6|6471.6|144
1622218500000|2021-05-28 16:15:00|6485.9|6479.9|6493.4|6487.4|6495.2|6489.2|6482.3|6476.3|174
1622218800000|2021-05-28 16:20:00|6493.7|6487.7|6498.7|6492.7|6500.7|6494.7|6490.9|6484.9|231
1622219100000|2021-05-28 16:25:00|6499.1|6493.1|6494.9|6488.9|6499.2|6493.2|6492.7|6486.7|132
1622219400000|2021-05-28 16:30:00|6494.7|6488.7|6488.2|6482.2|6495.5|6489.5|6484|6478|174
1622219700000|2021-05-28 16:35:00|6488.3|6482.3|6492.5|6486.5|6492.6|6486.6|6481|6475|273
1622220000000|2021-05-28 16:40:00|6492.1|6486.1|6515|6509|6515.1|6509.1|6492|6486|260
1622220300000|2021-05-28 16:45:00|6513.8|6507.8|6524.4|6518.4|6525.9|6519.9|6509.3|6503.3|243
1622220600000|2021-05-28 16:50:00|6524.8|6518.8|6520.4|6514.4|6526.1|6520.1|6518.4|6512.4|152
1622220900000|2021-05-28 16:55:00|6520.6|6514.6|6521.4|6515.4|6524.4|6518.4|6517.9|6511.9|90
1622221200000|2021-05-28 17:00:00|6521.7|6515.7|6506.5|6500.5|6521.7|6515.7|6506.5|6500.5|224
1622221500000|2021-05-28 17:05:00|6506.7|6500.7|6492.8|6486.8|6508.2|6502.2|6490|6484|210
1622221800000|2021-05-28 17:10:00|6492.5|6486.5|6482.3|6476.3|6496.3|6490.3|6479.8|6473.8|217
1622222100000|2021-05-28 17:15:00|6482.1|6476.1|6486.3|6480.3|6487.5|6481.5|6472.3|6466.3|232
1622222400000|2021-05-28 17:20:00|6486|6480|6484.1|6478.1|6489.4|6483.4|6478.3|6472.3|173
1622222700000|2021-05-28 17:25:00|6483.8|6477.8|6484.1|6478.1|6487.9|6481.9|6481.6|6475.6|113
1622223000000|2021-05-28 17:30:00|6483.7|6477.7|6483|6477|6489.4|6483.4|6481.4|6475.4|161
1622223300000|2021-05-28 17:35:00|6483.4|6477.4|6485|6479|6485.9|6479.9|6478.5|6472.5|124
1622223600000|2021-05-28 17:40:00|6484.8|6478.8|6479|6473|6487|6481|6478.5|6472.5|144
1622223900000|2021-05-28 17:45:00|6478.7|6472.7|6482.6|6476.6|6484.3|6478.3|6476.8|6470.8|195
1622224200000|2021-05-28 17:50:00|6483|6477|6499.9|6493.9|6499.9|6493.9|6481.6|6475.6|323
1622224500000|2021-05-28 17:55:00|6499.3|6493.3|6487.6|6481.6|6499.8|6493.8|6483.2|6477.2|275
1622224800000|2021-05-28 18:00:00|6487.2|6481.2|6476.9|6470.9|6487.6|6481.6|6472.6|6466.6|204
1622225100000|2021-05-28 18:05:00|6477.2|6471.2|6474.2|6468.2|6480|6474|6468.5|6462.5|348
1622225400000|2021-05-28 18:10:00|6474|6468|6464.6|6458.6|6477.5|6471.5|6461.8|6455.8|1118
1622225700000|2021-05-28 18:15:00|6464.4|6458.4|6468.8|6462.8|6472.4|6466.4|6462.8|6456.8|406
1622505600000|2021-06-01 00:00:00|6500.8|6494.8|6487.8|6481.8|6535.2|6526.9|6483.7|6477.7|376
1622505900000|2021-06-01 00:05:00|6492.4|6486.4|6495.5|6489.5|6496.9|6489.5|6487|6477.6|72
1622506200000|2021-06-01 00:10:00|6495|6489|6493.5|6487.5|6499.8|6493.8|6489.7|6483.7|116
1622506500000|2021-06-01 00:15:00|6493.7|6487.7|6495|6489|6498.8|6492.8|6489.1|6483.1|62
1622506800000|2021-06-01 00:20:00|6494.4|6488.4|6485.3|6479.3|6497.2|6491.2|6473.3|6467.3|67
1622507100000|2021-06-01 00:25:00|6485|6479|6492|6486|6492.8|6486.8|6479.8|6473.8|44
1622507400000|2021-06-01 00:30:00|6491.7|6485.7|6488.4|6482.4|6494|6488|6486.1|6480.1|27
1622507700000|2021-06-01 00:35:00|6488.9|6482.9|6487.5|6481.5|6491|6485|6485|6479|29
1622508000000|2021-06-01 00:40:00|6488.2|6482.2|6493.5|6487.5|6493.5|6487.5|6488|6482|22
1622508300000|2021-06-01 00:45:00|6494|6488|6495.7|6489.7|6496.2|6490.2|6491.6|6485.6|13
1622508600000|2021-06-01 00:50:00|6496.2|6490.2|6502|6496|6502.5|6496.5|6496.2|6490.2|21
1622508900000|2021-06-01 00:55:00|6501.2|6495.2|6507.4|6501.4|6511.7|6505.7|6501.2|6495.2|58
1622509200000|2021-06-01 01:00:00|6507.1|6501.1|6517.9|6511.9|6521.4|6515.4|6504.7|6498.7|97
1622509500000|2021-06-01 01:05:00|6516.6|6510.6|6520.4|6514.4|6523.9|6517.9|6514.2|6508.2|50
1622509800000|2021-06-01 01:10:00|6520.7|6514.7|6515.3|6509.3|6524.6|6518.6|6513|6507|22
1622510100000|2021-06-01 01:15:00|6516.3|6510.3|6524.5|6518.5|6528.4|6522.4|6516|6510|49
1622510400000|2021-06-01 01:20:00|6524.9|6518.9|6514.1|6508.1|6527.9|6521.9|6513.8|6507.8|26
1622510700000|2021-06-01 01:25:00|6515|6509|6517.1|6511.1|6518.6|6512.6|6514.1|6508.1|4
1622511000000|2021-06-01 01:30:00|6516.9|6510.9|6506.2|6500.2|6518.6|6512.6|6501.6|6495.6|122
1622511300000|2021-06-01 01:35:00|6506.5|6500.5|6510.7|6504.7|6513.5|6507.5|6502.4|6496.4|32
1622511600000|2021-06-01 01:40:00|6512.4|6506.4|6511.6|6505.6|6514.2|6508.2|6507.4|6501.4|5
1622511900000|2021-06-01 01:45:00|6511.4|6505.4|6509.7|6503.7|6514.2|6508.2|6507.9|6501.9|3
1622512200000|2021-06-01 01:50:00|6510|6504|6507.2|6501.2|6511.9|6505.9|6505.7|6499.7|13
1622512500000|2021-06-01 01:55:00|6507.4|6501.4|6511.4|6505.4|6511.7|6505.7|6503.9|6497.9|8
1622512800000|2021-06-01 02:00:00|6511.1|6505.1|6515.5|6509.5|6516.5|6510.5|6510.1|6502.6|16
1622513100000|2021-06-01 02:05:00|6517.1|6511.1|6517|6511|6519.7|6513.7|6516.4|6508.7|30
1622513400000|2021-06-01 02:10:00|6518.7|6508.7|6512.6|6506.6|6518.8|6512.8|6512.6|6506.6|14
1622513700000|2021-06-01 02:15:00|6513.9|6507.9|6508.1|6502.1|6516.7|6510.7|6507.6|6501.2|38
1622514000000|2021-06-01 02:20:00|6508.9|6502.9|6508.4|6502.4|6508.9|6502.9|6507.1|6501.1|11
1622514300000|2021-06-01 02:25:00|6508.1|6502.1|6502.4|6496.4|6508.4|6502.4|6499.5|6493.5|63
1622514600000|2021-06-01 02:30:00|6502.6|6496.6|6501.5|6495.5|6505.4|6499.4|6499.6|6493.6|26
1622514900000|2021-06-01 02:35:00|6501.3|6495.3|6496.3|6490.3|6501.3|6495.3|6492.1|6486.1|38
1622515200000|2021-06-01 02:40:00|6496.5|6490.5|6494.7|6488.7|6499|6493|6493.8|6487.8|20
1622515500000|2021-06-01 02:45:00|6495|6489|6497.1|6491.1|6498|6492|6489.6|6483.6|28
1622515800000|2021-06-01 02:50:00|6497.3|6491.3|6505.3|6499.3|6507.8|6501.8|6494.9|6488.9|36
1622516100000|2021-06-01 02:55:00|6505|6499|6502.8|6496.8|6508.4|6502.4|6500.5|6494.5|16
1622516400000|2021-06-01 03:00:00|6503.3|6497.3|6505.9|6499.9|6506.4|6500.4|6500.7|6494.7|10
1622516700000|2021-06-01 03:05:00|6506.4|6500.4|6503.9|6497.9|6506.4|6500.4|6500.8|6494.8|6
1622517000000|2021-06-01 03:10:00|6504.1|6498.1|6503.2|6497.2|6506.4|6500.4|6501.9|6495.9|9
1622517300000|2021-06-01 03:15:00|6502.9|6496.9|6510.5|6504.5|6510.5|6504.5|6501.9|6495.9|33
1622517600000|2021-06-01 03:20:00|6510.7|6504.7|6508.4|6502.4|6513.5|6507.5|6507.9|6501.9|14
1622517900000|2021-06-01 03:25:00|6506.8|6500.8|6503.5|6497.5|6508.3|6502.3|6502.9|6496.9|12
1622518200000|2021-06-01 03:30:00|6503.7|6497.7|6505.3|6499.3|6506.5|6500.5|6502.4|6496.4|35
1622518500000|2021-06-01 03:35:00|6505.1|6499.1|6501.9|6495.9|6505.5|6499.5|6501.9|6495.9|8
1622518800000|2021-06-01 03:40:00|6501.7|6495.7|6487.7|6481.7|6501.9|6495.9|6487.7|6481.7|43
1622519100000|2021-06-01 03:45:00|6488.3|6482.3|6488.3|6482.3|6489.2|6483.2|6485.9|6479.9|13
1622519400000|2021-06-01 03:50:00|6488|6482|6476.1|6470.1|6488|6482|6473.5|6467.5|52
1622519700000|2021-06-01 03:55:00|6477.1|6471.1|6480.4|6474.4|6481.6|6475.6|6475.9|6469.9|11
1622520000000|2021-06-01 04:00:00|6480.1|6474.1|6479.9|6473.9|6481.7|6475.7|6478.8|6472.8|9
1622520300000|2021-06-01 04:05:00|6479.7|6473.7|6482.4|6476.4|6482.4|6476.4|6476.9|6470.9|14
1622520600000|2021-06-01 04:10:00|6482.7|6476.7|6491.4|6485.4|6491.4|6485.4|6482.7|6476.7|40
1622520900000|2021-06-01 04:15:00|6491|6485|6488.7|6482.7|6491.3|6485.3|6486.1|6480.1|13
1622521200000|2021-06-01 04:20:00|6487.9|6481.9|6484.4|6478.4|6488.5|6482.5|6483.9|6477.9|1
1622521500000|2021-06-01 04:25:00|6484.1|6478.1|6485.4|6479.4|6486.4|6480.4|6483.2|6477.2|4
1622521800000|2021-06-01 04:30:00|6485.6|6479.6|6486.4|6480.4|6493.8|6487.8|6485.6|6479.6|16
1622522100000|2021-06-01 04:35:00|6485.9|6479.9|6486.7|6480.7|6487.8|6481.8|6485.6|6479.6|2
1622522400000|2021-06-01 04:40:00|6486.5|6480.5|6486|6480|6488.2|6482.2|6484.7|6478.7|3
1622522700000|2021-06-01 04:45:00|6485.7|6479.7|6488|6482|6489.3|6483.3|6485.6|6479.6|12
1622523000000|2021-06-01 04:50:00|6487.7|6481.7|6490.5|6484.5|6491.5|6485.5|6487.7|6481.7|4
1622523300000|2021-06-01 04:55:00|6490.8|6484.8|6489.6|6483.6|6492.7|6486.7|6489.6|6483.6|1
1622523600000|2021-06-01 05:00:00|6489.4|6483.4|6480.6|6474.6|6489.4|6483.4|6480.6|6474.6|17
1622523900000|2021-06-01 05:05:00|6480.8|6474.8|6477.8|6471.8|6481.1|6475.1|6476.3|6470.3|19
1622524200000|2021-06-01 05:10:00|6477.3|6471.3|6475|6469|6479.1|6473.1|6475|6469|12
1622524500000|2021-06-01 05:15:00|6475.3|6469.3|6472.7|6466.7|6479.6|6473.6|6471.4|6465.4|26
1622524800000|2021-06-01 05:20:00|6472.2|6466.2|6475.1|6469.1|6479|6473|6472.2|6466.2|16
1622525100000|2021-06-01 05:25:00|6474.6|6468.6|6479.3|6473.3|6479.3|6473.3|6472.7|6466.7|17
1622525400000|2021-06-01 05:30:00|6478.8|6472.8|6468.2|6462.2|6478.8|6472.8|6468.2|6462.2|33
1622525700000|2021-06-01 05:35:00|6466.5|6460.5|6469.4|6463.4|6470|6464|6462.7|6456.7|52
1622526000000|2021-06-01 05:40:00|6469.2|6463.2|6468.4|6462.4|6471.4|6465.4|6465.8|6459.8|21
1622526300000|2021-06-01 05:45:00|6467.7|6461.7|6468|6462|6468.9|6462.9|6463.9|6457.9|13
1622526600000|2021-06-01 05:50:00|6468.5|6462.5|6470.4|6464.4|6471.6|6465.6|6466.7|6460.7|6
1622526900000|2021-06-01 05:55:00|6471.2|6465.2|6477.1|6471.1|6479|6473|6470|6464|11
1622527200000|2021-06-01 06:00:00|6477.4|6471.4|6483.7|6477.7|6484.5|6478.5|6475.7|6469.7|18
1622527500000|2021-06-01 06:05:00|6483.2|6477.2|6470.3|6464.3|6483.3|6477.3|6470.3|6464.3|19
1622527800000|2021-06-01 06:10:00|6470|6464|6466.9|6460.9|6474.6|6468.6|6465.7|6459.7|30
1622528100000|2021-06-01 06:15:00|6466.7|6460.7|6474.5|6468.5|6478.6|6472.6|6465.4|6459.4|41
1622528400000|2021-06-01 06:20:00|6474.2|6468.2|6467.6|6461.6|6474.2|6468.2|6466.9|6460.9|12
1622528700000|2021-06-01 06:25:00|6467.4|6461.4|6471.7|6465.7|6472.7|6466.7|6466.9|6460.9|11
1622529000000|2021-06-01 06:30:00|6472.2|6466.2|6483.5|6477.5|6489.8|6483.8|6471.7|6465.7|31
1622529300000|2021-06-01 06:35:00|6483.8|6477.8|6489.8|6483.8|6491|6485|6481|6475|17
1622529600000|2021-06-01 06:40:00|6489.5|6483.5|6491.2|6485.2|6498|6491.6|6489|6483|45
1622529900000|2021-06-01 06:45:00|6491.4|6485.4|6486.1|6480.1|6494.7|6488.7|6485.1|6479.1|37
1622530200000|2021-06-01 06:50:00|6486.4|6480.4|6484.7|6478.7|6488.8|6482.8|6483.7|6477.7|5
1622530500000|2021-06-01 06:55:00|6484.9|6478.9|6488.5|6482.5|6489.7|6483.7|6483.9|6477.9|9
1622530800000|2021-06-01 07:00:00|6489.8|6483.8|6496.5|6490.5|6498.9|6492.9|6489.8|6483.8|20
1622531100000|2021-06-01 07:05:00|6496.3|6490.3|6487.2|6481.2|6496.3|6490.3|6483.8|6477.8|29
1622531400000|2021-06-01 07:10:00|6487.5|6481.5|6488.3|6482.3|6491.4|6485.4|6486.8|6480.8|8
1622531700000|2021-06-01 07:15:00|6488|6482|6492.4|6486.4|6493.7|6487.7|6485.2|6479.2|13
1622532000000|2021-06-01 07:20:00|6491.7|6485.7|6491.5|6485.5|6493.7|6487.7|6490.2|6484.2|10
1622532300000|2021-06-01 07:25:00|6491|6485|6491|6485|6491.2|6485.2|6487.3|6481.3|28
1622532600000|2021-06-01 07:30:00|6491.4|6485.4|6498.3|6492.3|6502.8|6496.8|6491.4|6485.4|70
1622532900000|2021-06-01 07:35:00|6498.6|6492.6|6485.9|6479.9|6499.6|6493.6|6484.7|6478.7|30
1622533200000|2021-06-01 07:40:00|6486.2|6480.2|6482.8|6476.8|6488.6|6482.6|6481.9|6475.9|16
1622533500000|2021-06-01 07:45:00|6482.3|6476.3|6479.4|6473.4|6482.8|6476.8|6470.1|6464.1|45
1622533800000|2021-06-01 07:50:00|6480.6|6474.6|6475.2|6469.2|6480.9|6474.9|6473.1|6467.1|15
1622534100000|2021-06-01 07:55:00|6475.4|6469.4|6472.8|6466.8|6475.7|6469.7|6468.7|6462.7|32
1622534400000|2021-06-01 08:00:00|6473|6467|6473.6|6467.6|6477.8|6471.8|6467.7|6461.7|73
1622534700000|2021-06-01 08:05:00|6474|6468|6464.7|6458.7|6474.6|6468.6|6463.9|6457.9|58
1622535000000|2021-06-01 08:10:00|6465.2|6459.2|6465|6459|6466.7|6460.7|6458.3|6452.3|66
1622535300000|2021-06-01 08:15:00|6465.3|6459.3|6462.8|6456.8|6469.8|6463.8|6462.8|6456.8|37
1622535600000|2021-06-01 08:20:00|6462.6|6456.6|6453.7|6447.7|6463.9|6457.9|6451.2|6445.2|124
1622535900000|2021-06-01 08:25:00|6453.4|6447.4|6463.5|6457.5|6463.8|6457.8|6453.2|6447.2|35
1622536200000|2021-06-01 08:30:00|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6457|6451|48
1622536500000|2021-06-01 08:35:00|6463.6|6457.6|6470.2|6464.2|6470.2|6464.2|6463.1|6457.1|56
1622536800000|2021-06-01 08:40:00|6466.7|6460.7|6462.7|6456.7|6467.2|6461.2|6462.4|6456.4|19
1622537100000|2021-06-01 08:45:00|6463|6457|6470|6464|6470.5|6464.5|6463|6457|60
1622537400000|2021-06-01 08:50:00|6469.7|6463.7|6476.2|6470.2|6477.5|6471.5|6468.7|6462.7|75
1622537700000|2021-06-01 08:55:00|6476.5|6470.5|6475.1|6469.1|6479.7|6473.7|6474.1|6468.1|12
1622538000000|2021-06-01 09:00:00|6474.8|6468.8|6465.4|6459.4|6476|6470|6465|6459|34
1622538300000|2021-06-01 09:05:00|6465.2|6459.2|6457.5|6451.5|6466.4|6460.4|6456.5|6450.5|48
1622538600000|2021-06-01 09:10:00|6458|6452|6459.5|6453.5|6459.8|6453.8|6456|6450|48
1622538900000|2021-06-01 09:15:00|6459.7|6453.7|6462.6|6456.6|6465.6|6459.6|6459.5|6453.5|34
1622539200000|2021-06-01 09:20:00|6462.4|6456.4|6460.5|6454.5|6462.4|6456.4|6456.8|6450.8|15
1622539500000|2021-06-01 09:25:00|6460.3|6454.3|6459.2|6453.2|6460.8|6454.8|6453.8|6447.8|24
1622539800000|2021-06-01 09:30:00|6459.5|6453.5|6458.6|6452.6|6460.8|6454.8|6456|6450|28
1622540100000|2021-06-01 09:35:00|6457.3|6451.3|6462.8|6456.8|6463.5|6457.5|6456.6|6450.6|21
1622540400000|2021-06-01 09:40:00|6462.5|6456.5|6467.5|6461.5|6468|6462|6462.2|6456.2|19
1622540700000|2021-06-01 09:45:00|6468|6462|6469.7|6463.7|6471.8|6465.8|6467.9|6461.9|15
1622541000000|2021-06-01 09:50:00|6469.9|6463.9|6464.9|6458.9|6470|6464|6463.7|6457.7|9
1622541300000|2021-06-01 09:55:00|6465.4|6459.4|6467.6|6461.6|6468.7|6462.7|6463|6457|44
1622541600000|2021-06-01 10:00:00|6467.1|6461.1|6467.2|6461.2|6474.8|6468.8|6466.9|6460.9|46
1622541900000|2021-06-01 10:05:00|6467.5|6461.5|6469.8|6463.8|6470.2|6464.2|6466.9|6460.9|16
1622542200000|2021-06-01 10:10:00|6470.1|6464.1|6472.3|6466.3|6475.3|6469.3|6470.1|6464.1|14
1622542500000|2021-06-01 10:15:00|6472.6|6466.6|6470.5|6464.5|6472.6|6466.6|6468.7|6462.7|6
1622542800000|2021-06-01 10:20:00|6468.8|6462.8|6465.1|6459.1|6471.4|6465.4|6464.3|6458.3|19
1622543100000|2021-06-01 10:25:00|6465.5|6459.5|6464.5|6458.5|6465.8|6459.8|6460.1|6454.1|34
1622543400000|2021-06-01 10:30:00|6464.7|6458.7|6467.9|6461.9|6467.9|6461.9|6461.5|6455.5|14
1622543700000|2021-06-01 10:35:00|6467.7|6461.7|6468.4|6462.4|6468.4|6462.4|6463.4|6457.4|24
1622544000000|2021-06-01 10:40:00|6468.1|6462.1|6469|6463|6470.3|6464.3|6466.4|6460.4|2
1622544300000|2021-06-01 10:45:00|6466.6|6460.6|6469.4|6463.4|6470.2|6464.2|6465.8|6459.8|2
1622544600000|2021-06-01 10:50:00|6469.7|6463.7|6471.4|6465.4|6471.4|6465.4|6468.4|6462.4|3
1622544900000|2021-06-01 10:55:00|6471.6|6465.6|6468.5|6462.5|6473.6|6467.6|6468|6462|2
1622545200000|2021-06-01 11:00:00|6468|6462|6469.9|6463.9|6469.9|6463.9|6466.5|6460.5|9
1622545500000|2021-06-01 11:05:00|6470.4|6464.4|6473.2|6467.2|6474.1|6468.1|6470.4|6464.4|15
1622545800000|2021-06-01 11:10:00|6473.9|6467.9|6490.5|6484.5|6492.3|6486.3|6473.9|6467.9|48
1622546100000|2021-06-01 11:15:00|6490.8|6484.8|6484.8|6478.8|6495|6489|6484.3|6478.3|29
1622546400000|2021-06-01 11:20:00|6484.6|6478.6|6481.8|6475.8|6486.7|6480.7|6481.5|6475.5|36
1622546700000|2021-06-01 11:25:00|6482.1|6476.1|6480.6|6474.6|6487.6|6481.6|6480.6|6474.6|34
1622547000000|2021-06-01 11:30:00|6481.3|6475.3|6484.5|6478.5|6485|6479|6478|6472|21
1622547300000|2021-06-01 11:35:00|6485|6479|6490.3|6484.3|6492.6|6486.6|6484.5|6478.5|18
1622547600000|2021-06-01 11:40:00|6490.5|6484.5|6498.7|6492.7|6500.6|6494.6|6489|6483|34
1622547900000|2021-06-01 11:45:00|6499|6493|6498.3|6492.3|6501.6|6495.6|6494.8|6488.8|20
1622548200000|2021-06-01 11:50:00|6497.8|6491.8|6499.3|6493.3|6500.9|6494.9|6494.7|6488.1|89
1622548500000|2021-06-01 11:55:00|6498.8|6492.8|6514|6508|6521.9|6515.9|6497.8|6491.8|212
1622548800000|2021-06-01 12:00:00|6515.3|6509.3|6515.6|6509.6|6519.8|6513.8|6512.7|6506.7|43
1622549100000|2021-06-01 12:05:00|6515|6509|6522.6|6516.6|6528.9|6522.9|6514.8|6508.8|69
1622549400000|2021-06-01 12:10:00|6522.3|6516.3|6516.6|6510.6|6522.3|6516.3|6512|6506|179
1622549700000|2021-06-01 12:15:00|6516.8|6510.8|6520.7|6514.7|6528.9|6522.9|6516.8|6510.8|198
1622550000000|2021-06-01 12:20:00|6519.5|6513.5|6539|6533|6541.8|6535.8|6513.4|6507.4|157
1622550300000|2021-06-01 12:25:00|6538.3|6532.3|6536.4|6530.4|6542|6536|6531.8|6525.8|112
1622550600000|2021-06-01 12:30:00|6536.1|6530.1|6531|6525|6539.2|6533.2|6530.4|6524.4|79
1622550900000|2021-06-01 12:35:00|6531.2|6525.2|6517.3|6511.3|6532.5|6526.5|6516.7|6510.7|118
1622551200000|2021-06-01 12:40:00|6517|6511|6521.4|6515.4|6523.2|6516.2|6512.7|6506.7|62
1622554200000|2021-06-01 13:30:00|6536|6530|6587.6|6581.6|6613.7|6607.7|6529.8|6523.8|1527
1622554500000|2021-06-01 13:35:00|6591.6|6585.6|6595.3|6589.3|6616.6|6610.6|6579.8|6573.8|1172
1622554800000|2021-06-01 13:40:00|6595.6|6589.6|6642.9|6636.9|6643.4|6637.4|6595.6|6589.6|865
1622555100000|2021-06-01 13:45:00|6643.1|6637.1|6665|6659|6667.5|6661.5|6637.1|6631.1|986
1622555400000|2021-06-01 13:50:00|6664.7|6658.7|6658|6652|6672.7|6666.7|6650.4|6644.4|642
1622555700000|2021-06-01 13:55:00|6656.8|6650.8|6650.4|6644.4|6671.6|6665.6|6643.8|6637.8|571
1622556000000|2021-06-01 14:00:00|6651.3|6645.3|6607.4|6601.4|6663.3|6657.3|6607.4|6601.4|967
1622556300000|2021-06-01 14:05:00|6606.5|6600.5|6597.7|6591.7|6629.2|6623.2|6592.6|6586.6|902
1622556600000|2021-06-01 14:10:00|6594.8|6588.8|6586.9|6580.9|6595.2|6589.2|6575.5|6569.5|704
1622556900000|2021-06-01 14:15:00|6585.4|6579.4|6589.9|6583.9|6597.4|6591.4|6585.4|6579.4|278
1622557200000|2021-06-01 14:20:00|6589.1|6583.1|6596.5|6590.5|6602.4|6596.4|6587.6|6581.6|320
1622557500000|2021-06-01 14:25:00|6594.2|6588.2|6587|6581|6597.4|6591.4|6586.6|6580.6|265
1622557800000|2021-06-01 14:30:00|6589|6583|6599.7|6593.7|6599.7|6593.7|6586.7|6580.7|311
1622558100000|2021-06-01 14:35:00|6599.4|6593.4|6599.2|6593.2|6618.9|6612.9|6597.6|6591.6|306
1622558400000|2021-06-01 14:40:00|6599.7|6593.7|6606.4|6600.4|6627.5|6621.5|6599.7|6593.7|297
1622558700000|2021-06-01 14:45:00|6606.7|6600.7|6580.2|6574.2|6607.4|6601.4|6577.9|6571.9|333
1622559000000|2021-06-01 14:50:00|6579.9|6573.9|6576.8|6570.8|6584.5|6578.5|6570.1|6564.1|366
1622559300000|2021-06-01 14:55:00|6576.5|6570.5|6582.2|6576.2|6585.8|6579.8|6575.3|6569.3|232
1622559600000|2021-06-01 15:00:00|6581.9|6575.9|6583.6|6577.6|6587.1|6581.1|6580.2|6574.2|209
1622559900000|2021-06-01 15:05:00|6585.5|6579.5|6586|6580|6587.9|6581.9|6578.2|6572.2|247
1622560200000|2021-06-01 15:10:00|6587.8|6581.8|6579.2|6573.2|6589.4|6583.4|6578.7|6572.7|180
1622560500000|2021-06-01 15:15:00|6580.7|6574.7|6583.7|6577.7|6598.1|6592.1|6573.6|6567.6|343
1622560800000|2021-06-01 15:20:00|6583.5|6577.5|6592.5|6586.5|6596.5|6590.5|6581.9|6575.9|268
1622561100000|2021-06-01 15:25:00|6592.3|6586.3|6591.1|6585.1|6593.7|6587.7|6587.8|6581.8|163
1622561400000|2021-06-01 15:30:00|6591.9|6585.9|6576.3|6570.3|6592.9|6586.9|6568.8|6562.8|364
1622561700000|2021-06-01 15:35:00|6576|6570|6561.8|6555.8|6576|6570|6561.3|6555.3|232
1622562000000|2021-06-01 15:40:00|6561.6|6555.6|6573.9|6567.9|6579.5|6573.5|6561.6|6555.6|223
1622562300000|2021-06-01 15:45:00|6576.1|6570.1|6584.3|6578.3|6587.4|6581.4|6572.1|6566.1|243
1622562600000|2021-06-01 15:50:00|6584.5|6578.5|6574.2|6568.2|6585.4|6579.4|6573.2|6567.2|128
1622562900000|2021-06-01 15:55:00|6575|6569|6571.9|6565.9|6575.3|6569.3|6564|6558|168
1622563200000|2021-06-01 16:00:00|6572.3|6566.3|6568.2|6562.2|6576.2|6570.2|6567.7|6561.7|112
1622563500000|2021-06-01 16:05:00|6567.9|6561.9|6571.8|6565.8|6581.1|6575.1|6567|6561|120
1622563800000|2021-06-01 16:10:00|6571.6|6565.6|6576.7|6570.7|6580.1|6574.1|6570.5|6564.5|181
1622564100000|2021-06-01 16:15:00|6576.5|6570.5|6572.4|6566.4|6582.2|6576.2|6572.4|6566.4|226
1622564400000|2021-06-01 16:20:00|6572.1|6566.1|6577.5|6571.5|6581.9|6575.9|6572.1|6566.1|177
1622564700000|2021-06-01 16:25:00|6578.3|6572.3|6586.6|6580.6|6590.6|6584.6|6578|6572|182
1622565000000|2021-06-01 16:30:00|6586.8|6580.8|6579.4|6573.4|6588.3|6582.3|6578.6|6572.6|175
1622565300000|2021-06-01 16:35:00|6579.1|6573.1|6581.3|6575.3|6585.3|6579.3|6575.5|6569.5|355
1622565600000|2021-06-01 16:40:00|6581.6|6575.6|6579|6573|6584.3|6578.3|6577.3|6571.3|178
1622565900000|2021-06-01 16:45:00|6579.2|6573.2|6581.2|6575.2|6584.4|6578.4|6578.4|6572.4|155
1622566200000|2021-06-01 16:50:00|6580.9|6574.9|6583.4|6577.4|6584.6|6578.6|6578.9|6572.9|137
1622566500000|2021-06-01 16:55:00|6583.1|6577.1|6581.3|6575.3|6584.4|6578.4|6578.9|6572.9|92
1622566800000|2021-06-01 17:00:00|6581.6|6575.6|6578.7|6572.7|6584.8|6578.8|6578.7|6572.7|103
1622567100000|2021-06-01 17:05:00|6579|6573|6577.9|6571.9|6582.5|6576.5|6574.9|6568.9|125
1622567400000|2021-06-01 17:10:00|6577.6|6571.6|6573.7|6567.7|6580.1|6574.1|6571.5|6565.5|110
1622567700000|2021-06-01 17:15:00|6574|6568|6568.7|6562.7|6577|6571|6568.2|6562.2|89
1622568000000|2021-06-01 17:20:00|6568.4|6562.4|6567.6|6561.6|6569.7|6563.7|6565.8|6559.8|221
1622568300000|2021-06-01 17:25:00|6567.3|6561.3|6575|6569|6577.6|6571.6|6565.7|6559.7|119
1622568600000|2021-06-01 17:30:00|6574.7|6568.7|6573.1|6567.1|6581.7|6575.7|6571.2|6565.2|185
1622568900000|2021-06-01 17:35:00|6573.4|6567.4|6593|6587|6596.1|6590.1|6571.7|6565.7|250
1622569200000|2021-06-01 17:40:00|6592.7|6586.7|6584.2|6578.2|6597.3|6591.3|6584|6578|153
1622569500000|2021-06-01 17:45:00|6583.2|6577.2|6590.6|6584.6|6590.6|6584.6|6582.2|6576.2|101
1622569800000|2021-06-01 17:50:00|6591.1|6585.1|6597.8|6591.8|6607.7|6601.7|6590.4|6584.4|336
1622570100000|2021-06-01 17:55:00|6597.6|6591.6|6601.5|6595.5|6618.7|6612.7|6593.5|6587.5|430
1622570400000|2021-06-01 18:00:00|6601.3|6595.3|6590.9|6584.9|6604.5|6598.5|6587.2|6581.2|253
1622570700000|2021-06-01 18:05:00|6590.6|6584.6|6585.6|6579.6|6593.8|6587.8|6583.4|6577.4|544
1622571000000|2021-06-01 18:10:00|6584.8|6578.8|6588|6582|6595.2|6589.2|6573.1|6567.1|1100
1622571300000|2021-06-01 18:15:00|6588.5|6582.5|6585.4|6579.4|6594.2|6588.2|6570.7|6564.7|373
1622592000000|2021-06-02 00:00:00|6581.6|6575.6|6590.5|6584.5|6593.3|6587.3|6570.8|6564.8|189
1622592300000|2021-06-02 00:05:00|6589.5|6583.5|6602.3|6596.3|6602.3|6596.3|6580.7|6574.7|116
1622592600000|2021-06-02 00:10:00|6600.7|6594.7|6597|6591|6603.8|6597.8|6593.5|6587.5|61
1622592900000|2021-06-02 00:15:00|6597.3|6591.3|6606.4|6600.4|6610.4|6604.4|6597.3|6591.3|46
1622593200000|2021-06-02 00:20:00|6605.9|6599.9|6603.3|6597.3|6606.4|6600.4|6598.1|6592.1|35
1622593500000|2021-06-02 00:25:00|6604.1|6598.1|6595.1|6589.1|6607|6601|6590.6|6584.6|41
1622593800000|2021-06-02 00:30:00|6594.1|6588.1|6592.4|6586.4|6599.7|6593.7|6591.7|6585.7|17
1622594100000|2021-06-02 00:35:00|6593.4|6587.4|6592.3|6586.3|6595.9|6589.9|6589.2|6583.2|19
1622594400000|2021-06-02 00:40:00|6592.5|6586.5|6584.4|6578.4|6593|6587|6582.1|6576.1|47
1622594700000|2021-06-02 00:45:00|6584.2|6578.2|6581.9|6575.9|6584.9|6578.9|6579.1|6573.1|19
1622595000000|2021-06-02 00:50:00|6582.4|6576.4|6585.1|6579.1|6587|6581|6579.1|6573.1|21
1622595300000|2021-06-02 00:55:00|6584.3|6578.3|6584.5|6578.5|6587.5|6581.5|6581.7|6575.7|12
1622595600000|2021-06-02 01:00:00|6584.2|6578.2|6587.8|6581.8|6588|6582|6577.8|6571.8|157
1622595900000|2021-06-02 01:05:00|6588|6582|6586.4|6580.4|6588.2|6582.2|6582.7|6576.7|102
1622596200000|2021-06-02 01:10:00|6586.1|6580.1|6584.5|6578.5|6587.7|6581.7|6583.5|6577.5|4
1622596500000|2021-06-02 01:15:00|6584.2|6578.2|6584.5|6578.5|6586.3|6580.3|6582.2|6576.2|10
1622596800000|2021-06-02 01:20:00|6584.8|6578.8|6584.1|6578.1|6587.8|6581.8|6582.7|6576.7|20
1622597100000|2021-06-02 01:25:00|6584.4|6578.4|6583.4|6577.4|6587|6581|6582.7|6576.7|26
1622597400000|2021-06-02 01:30:00|6583.2|6577.2|6581.9|6575.9|6588.1|6582.1|6580|6574|23
1622597700000|2021-06-02 01:35:00|6582.1|6576.1|6584.4|6578.4|6584.4|6578.4|6576.3|6570.3|29
1622598000000|2021-06-02 01:40:00|6583.4|6577.4|6589.2|6583.2|6589.3|6583.3|6581.7|6575.7|22
1622598300000|2021-06-02 01:45:00|6588.7|6582.7|6591.6|6585.6|6598|6592|6588|6582|49
1622598600000|2021-06-02 01:50:00|6592.3|6586.3|6599.3|6593.3|6601.8|6595.8|6591.3|6585.3|40
1622598900000|2021-06-02 01:55:00|6599.8|6593.8|6597.6|6591.6|6601.3|6595.3|6595.9|6589.9|21
1622599200000|2021-06-02 02:00:00|6597.1|6591.1|6591|6585|6600|6594|6589.5|6583.5|23
1622599500000|2021-06-02 02:05:00|6591.2|6585.2|6595.8|6589.8|6596.1|6590.1|6588.2|6582.2|52
1622599800000|2021-06-02 02:10:00|6596.8|6590.8|6595.7|6589.7|6599.8|6593.8|6594.8|6588.8|17
1622600100000|2021-06-02 02:15:00|6595.1|6589.1|6592.9|6586.9|6595.2|6589.2|6591.5|6585.5|12
1622600400000|2021-06-02 02:20:00|6593.2|6587.2|6599.1|6593.1|6599.1|6593.1|6592.4|6586.4|24
1622600700000|2021-06-02 02:25:00|6599.4|6593.4|6594|6588|6599.9|6593.9|6594|6588|19
1622601000000|2021-06-02 02:30:00|6594.5|6588.5|6601.1|6595.1|6606.1|6600.1|6594.5|6588.5|31
1622601300000|2021-06-02 02:35:00|6600.9|6594.9|6600.1|6594.1|6601.7|6595.7|6593.2|6587.2|15
1622601600000|2021-06-02 02:40:00|6600.4|6594.4|6592.5|6586.5|6601.7|6595.7|6591.5|6585.5|36
1622601900000|2021-06-02 02:45:00|6593.3|6587.3|6593.3|6587.3|6594.8|6588.8|6588|6582|14
1622602200000|2021-06-02 02:50:00|6593|6587|6589.7|6583.7|6594.6|6588.6|6588.2|6582.2|11
1622602500000|2021-06-02 02:55:00|6588.7|6582.7|6589.6|6583.6|6593.2|6587.2|6586.7|6580.7|11
1622602800000|2021-06-02 03:00:00|6590.4|6584.4|6596.4|6590.4|6596.4|6590.4|6588.9|6582.9|28
1622603100000|2021-06-02 03:05:00|6595.6|6589.6|6592.8|6586.8|6596.9|6590.9|6592.5|6586.5|28
1622603400000|2021-06-02 03:10:00|6592.3|6586.3|6594.6|6588.6|6594.9|6588.9|6588.7|6582.7|43
1622603700000|2021-06-02 03:15:00|6594.4|6588.4|6594.3|6588.3|6599.8|6593.8|6593.1|6587.1|33
1622604000000|2021-06-02 03:20:00|6595.5|6589.5|6594.4|6588.4|6598.7|6592.7|6592.3|6586.3|12
1622604300000|2021-06-02 03:25:00|6594.6|6588.6|6590|6584|6594.6|6588.6|6586.1|6580.1|29
1622604600000|2021-06-02 03:30:00|6590.1|6584.1|6591.3|6585.3|6593.4|6587.4|6588.7|6582.7|24
1622604900000|2021-06-02 03:35:00|6590|6584|6588.9|6582.9|6591.2|6585.2|6588.9|6582.9|18
1622605200000|2021-06-02 03:40:00|6589.4|6583.4|6593.3|6587.3|6594.7|6588.7|6589.4|6583.4|2
1622605500000|2021-06-02 03:45:00|6592.5|6586.5|6594.2|6588.2|6595.3|6589.3|6592.5|6586.5|9
1622605800000|2021-06-02 03:50:00|6593.9|6587.9|6593.1|6587.1|6595.5|6589.5|6592.4|6586.4|6
1622606100000|2021-06-02 03:55:00|6592.9|6586.9|6594.2|6588.2|6594.9|6588.9|6591.9|6585.9|6
1622606400000|2021-06-02 04:00:00|6595.2|6589.2|6595.7|6589.7|6595.9|6589.9|6593.1|6587.1|15
1622606700000|2021-06-02 04:05:00|6597.5|6591.5|6594.7|6588.7|6597.5|6591.5|6593.7|6587.7|6
1622607000000|2021-06-02 04:10:00|6594.9|6588.9|6594.6|6588.6|6595.2|6589.2|6591.9|6585.9|6
1622607300000|2021-06-02 04:15:00|6594.9|6588.9|6594.3|6588.3|6595.6|6589.6|6592.8|6586.8|2
1622607600000|2021-06-02 04:20:00|6594.1|6588.1|6592.7|6586.7|6594.8|6588.8|6591.7|6585.7|6
1622607900000|2021-06-02 04:25:00|6592.5|6586.5|6592.5|6586.5|6593.5|6587.5|6590.6|6584.6|4
1622608200000|2021-06-02 04:30:00|6592.9|6586.9|6589.6|6583.6|6592.9|6586.9|6588.6|6582.6|2
1622608500000|2021-06-02 04:35:00|6589.9|6583.9|6593.9|6587.9|6593.9|6587.9|6589.9|6583.9|4
1622608800000|2021-06-02 04:40:00|6594.1|6588.1|6595.3|6589.3|6595.6|6589.6|6592.4|6586.4|3
1622609100000|2021-06-02 04:45:00|6595.1|6589.1|6592.5|6586.5|6595.8|6589.8|6591.8|6585.8|7
1622609400000|2021-06-02 04:50:00|6592.3|6586.3|6589.7|6583.7|6593|6587|6589|6583|19
1622609700000|2021-06-02 04:55:00|6589.4|6583.4|6592.3|6586.3|6593|6587|6589.4|6583.4|40
1622610000000|2021-06-02 05:00:00|6592|6586|6589.2|6583.2|6592.8|6586.8|6587.9|6581.9|31
1622610300000|2021-06-02 05:05:00|6589.4|6583.4|6588.9|6582.9|6590.7|6584.7|6587.9|6581.9|14
1622610600000|2021-06-02 05:10:00|6589.1|6583.1|6587.5|6581.5|6590.9|6584.9|6587.5|6581.5|10
1622610900000|2021-06-02 05:15:00|6587.4|6581.4|6587.2|6581.2|6588.6|6582.6|6586.7|6580.7|17
1622611200000|2021-06-02 05:20:00|6586.7|6580.7|6588.2|6582.2|6589.8|6583.8|6586.7|6580.7|3
1622611500000|2021-06-02 05:25:00|6588|6582|6592|6586|6594.8|6588.8|6586.7|6580.7|31
1622611800000|2021-06-02 05:30:00|6591.5|6585.5|6590|6584|6595.1|6589.1|6587.7|6581.7|34
1622612100000|2021-06-02 05:35:00|6591.5|6585.5|6601.6|6595.6|6602.2|6596.2|6591|6585|24
1622612400000|2021-06-02 05:40:00|6601.1|6595.1|6599.9|6593.9|6606.1|6600.1|6596.6|6590.6|30
1622612700000|2021-06-02 05:45:00|6599.7|6593.7|6597.7|6591.7|6603.2|6597.2|6596.4|6590.4|17
1622613000000|2021-06-02 05:50:00|6597.5|6591.5|6597.6|6591.6|6600.1|6594.1|6596.7|6590.7|6
1622613300000|2021-06-02 05:55:00|6597.3|6591.3|6593.9|6587.9|6597.8|6591.8|6593.9|6587.9|8
1622613600000|2021-06-02 06:00:00|6593.6|6587.6|6595.6|6589.6|6597.4|6591.4|6593.4|6587.4|8
1622613900000|2021-06-02 06:05:00|6595.3|6589.3|6604.1|6598.1|6605.3|6599.3|6594.6|6588.6|26
1622614200000|2021-06-02 06:10:00|6605.1|6599.1|6606.2|6600.2|6613.8|6607.8|6604.6|6598.6|41
1622614500000|2021-06-02 06:15:00|6607.1|6601.1|6599.9|6593.9|6607.5|6601.5|6596.9|6590.9|39
1622614800000|2021-06-02 06:20:00|6599.7|6593.7|6594.5|6588.5|6602.4|6596.4|6592.1|6586.1|30
1622615100000|2021-06-02 06:25:00|6594.3|6588.3|6601.4|6595.4|6602.4|6596.4|6593.1|6587.1|17
1622615400000|2021-06-02 06:30:00|6601.1|6595.1|6599.5|6593.5|6604|6598|6597.4|6591.4|25
1622615700000|2021-06-02 06:35:00|6599.7|6593.7|6589.6|6583.6|6600.2|6594.2|6589.6|6583.6|61
1622616000000|2021-06-02 06:40:00|6589.3|6583.3|6593.5|6587.5|6594|6588|6587.3|6581.3|56
1622616300000|2021-06-02 06:45:00|6593.2|6587.2|6607.8|6601.8|6610.1|6604.1|6591.5|6585.5|67
1622616600000|2021-06-02 06:50:00|6607.7|6601.7|6613.3|6607.3|6614.7|6608.7|6605.8|6599.8|33
1622616900000|2021-06-02 06:55:00|6613.1|6607.1|6630.9|6624.9|6638.4|6632.4|6612.8|6606.8|250
1622617200000|2021-06-02 07:00:00|6630.4|6624.4|6627.4|6621.4|6631.2|6625.2|6623.1|6617.1|42
1622617500000|2021-06-02 07:05:00|6630.1|6624.1|6632.4|6626.4|6636.2|6630.2|6627.4|6621.4|48
1622617800000|2021-06-02 07:10:00|6631.2|6625.2|6628.7|6622.7|6635.2|6629.2|6624.7|6618.7|30
1622618100000|2021-06-02 07:15:00|6628.4|6622.4|6627.9|6621.9|6628.5|6622.5|6625|6619|21
1622618400000|2021-06-02 07:20:00|6626.4|6620.4|6627|6621|6628.3|6622.3|6622|6616|57
1622618700000|2021-06-02 07:25:00|6626.8|6620.8|6618.7|6612.7|6627|6621|6615.7|6609.7|44
1622619000000|2021-06-02 07:30:00|6619|6613|6628.9|6622.9|6630.6|6624.6|6615.2|6609.2|39
1622619300000|2021-06-02 07:35:00|6627.9|6621.9|6627.6|6621.6|6631.2|6625.2|6623.9|6617.9|45
1622619600000|2021-06-02 07:40:00|6627.4|6621.4|6619.8|6613.8|6627.4|6621.4|6619.8|6613.8|38
1622619900000|2021-06-02 07:45:00|6619.6|6613.6|6619.8|6613.8|6622.8|6616.8|6617.7|6611.7|32
1622620200000|2021-06-02 07:50:00|6619.6|6613.6|6619.5|6613.5|6624.5|6618.5|6619.1|6613.1|47
1622620500000|2021-06-02 07:55:00|6619.3|6613.3|6624.1|6618.1|6624.6|6618.6|6618.4|6612.4|50
1622620800000|2021-06-02 08:00:00|6624.6|6618.6|6625.5|6619.5|6628.1|6622.1|6622|6616|46
1622621100000|2021-06-02 08:05:00|6624.7|6618.7|6629|6623|6633.1|6627.1|6624.7|6618.7|44
1622621400000|2021-06-02 08:10:00|6629.3|6623.3|6627.4|6621.4|6630.3|6624.3|6625.2|6619.2|24
1622621700000|2021-06-02 08:15:00|6627.1|6621.1|6628.3|6622.3|6630.6|6624.6|6624.9|6618.9|54
1622622000000|2021-06-02 08:20:00|6628.6|6622.6|6622.6|6616.6|6629.1|6623.1|6621.6|6615.6|28
1622622300000|2021-06-02 08:25:00|6622.3|6616.3|6623.5|6617.5|6626.7|6620.7|6622|6616|28
1622622600000|2021-06-02 08:30:00|6623.3|6617.3|6624.3|6618.3|6627.1|6621.1|6622.9|6616.9|22
1622622900000|2021-06-02 08:35:00|6624.1|6618.1|6625|6619|6627.8|6621.8|6622.7|6616.7|19
1622623200000|2021-06-02 08:40:00|6624.5|6618.5|6625.8|6619.8|6629.1|6623.1|6622.5|6616.5|23
1622623500000|2021-06-02 08:45:00|6625.6|6619.6|6627.8|6621.8|6634.7|6628.7|6621.7|6615.7|68
1622623800000|2021-06-02 08:50:00|6627.3|6621.3|6624.4|6618.4|6629.7|6623.7|6622.5|6616.5|24
1622624100000|2021-06-02 08:55:00|6624.2|6618.2|6626.8|6620.8|6627.5|6621.5|6621|6615|30
1622624400000|2021-06-02 09:00:00|6626.5|6620.5|6648|6642|6649.5|6643.5|6626.5|6620.5|158
1622624700000|2021-06-02 09:05:00|6648.2|6642.2|6647.7|6641.7|6652.3|6646.3|6646.5|6640.5|97
1622625000000|2021-06-02 09:10:00|6649.2|6643.2|6641|6635|6649.2|6643.2|6640.8|6634.8|52
1622625300000|2021-06-02 09:15:00|6641.5|6635.5|6644.8|6638.8|6652.7|6646.7|6641.1|6635.1|111
1622625600000|2021-06-02 09:20:00|6644.6|6638.6|6650.8|6644.8|6663|6657|6644.6|6638.6|156
1622625900000|2021-06-02 09:25:00|6651.3|6645.3|6656.8|6650.8|6657.8|6651.8|6650.1|6644.1|100
1622626200000|2021-06-02 09:30:00|6655.9|6649.9|6651.9|6645.9|6655.9|6649.9|6649.4|6643.4|67
1622626500000|2021-06-02 09:35:00|6650.6|6644.6|6653.1|6647.1|6658.6|6652.6|6649.4|6643.4|96
1622626800000|2021-06-02 09:40:00|6652.8|6646.8|6661.2|6655.2|6666.6|6660.6|6652.5|6646.5|54
1622627100000|2021-06-02 09:45:00|6662.2|6656.2|6669.2|6663.2|6672.3|6666.3|6657.1|6651.1|65
1622627400000|2021-06-02 09:50:00|6669.4|6663.4|6668|6662|6675.3|6669.3|6667.3|6661.3|80
1622627700000|2021-06-02 09:55:00|6667|6661|6698.7|6692.7|6705|6699|6666.3|6660.3|397
1622628000000|2021-06-02 10:00:00|6698.2|6692.2|6705.8|6699.8|6706.8|6700.8|6694.2|6688.2|154
1622628300000|2021-06-02 10:05:00|6706.3|6700.3|6703.1|6697.1|6725.1|6719.1|6701.8|6695.8|143
1622628600000|2021-06-02 10:10:00|6702.9|6696.9|6703.9|6697.9|6710.7|6701|6699.9|6693.9|51
1622628900000|2021-06-02 10:15:00|6703.7|6697.7|6706|6700|6707|6701|6702.2|6696.2|36
1622629200000|2021-06-02 10:20:00|6706.3|6700.3|6714|6704|6716.9|6709.9|6704.4|6698.4|46
1622629500000|2021-06-02 10:25:00|6711.7|6705.7|6696.2|6690.2|6711.7|6705.7|6693.9|6687.9|61
1622629800000|2021-06-02 10:30:00|6696.4|6690.4|6703.3|6697.3|6707.1|6701.1|6695.6|6689.6|31
1622630100000|2021-06-02 10:35:00|6702.8|6696.8|6704|6698|6707|6701|6701.7|6695.7|23
1622630400000|2021-06-02 10:40:00|6702.8|6696.8|6709.1|6703.1|6710.4|6704.4|6702.5|6696.5|28
1622630700000|2021-06-02 10:45:00|6709.9|6703.9|6704.6|6698.6|6711.5|6705.5|6703.8|6697.8|20
1622631000000|2021-06-02 10:50:00|6704.4|6698.4|6703.3|6697.3|6705.9|6699.9|6702.3|6696.3|49
1622631300000|2021-06-02 10:55:00|6703.5|6697.5|6701.9|6695.9|6705.3|6699.3|6701.2|6695.2|22
1622631600000|2021-06-02 11:00:00|6702.2|6696.2|6694.2|6688.2|6702.2|6696.2|6693.2|6687.2|75
1622631900000|2021-06-02 11:05:00|6694|6688|6687.9|6681.9|6694|6688|6686.9|6680.9|39
1622632200000|2021-06-02 11:10:00|6688.1|6682.1|6693.7|6687.7|6694.2|6688.2|6687.6|6681.6|31
1622632500000|2021-06-02 11:15:00|6694.2|6688.2|6690.1|6684.1|6694.2|6688.2|6681.9|6675.9|79
1622632800000|2021-06-02 11:20:00|6689.3|6683.3|6692.2|6686.2|6693.8|6687.8|6686.5|6680.5|80
1622633100000|2021-06-02 11:25:00|6692.8|6686.8|6687.1|6681.1|6694|6688|6685.8|6679.8|72
1622633400000|2021-06-02 11:30:00|6687.3|6681.3|6686.9|6680.9|6690.7|6684.7|6686.1|6680.1|26
1622633700000|2021-06-02 11:35:00|6686.1|6680.1|6679.3|6673.3|6687.9|6681.9|6678.5|6672.5|61
1622634000000|2021-06-02 11:40:00|6678.5|6672.5|6675.3|6669.3|6678.5|6672.5|6672.7|6666.7|59
1622634300000|2021-06-02 11:45:00|6675.5|6669.5|6675.4|6669.4|6682.7|6676.7|6675|6669|44
1622634600000|2021-06-02 11:50:00|6675.3|6669.3|6674.9|6668.9|6681.6|6675.6|6673.7|6667.7|45
1622634900000|2021-06-02 11:55:00|6673.9|6667.9|6683.5|6677.5|6685.3|6679.3|6672.5|6666.5|18
1622635200000|2021-06-02 12:00:00|6683.3|6677.3|6681.5|6675.5|6689.8|6683.8|6681|6675|80
1622635500000|2021-06-02 12:05:00|6681.3|6675.3|6685.6|6679.6|6687.7|6681.7|6680.4|6674.4|94
1622635800000|2021-06-02 12:10:00|6685|6679|6685|6679|6686|6680|6678.7|6672.7|111
1622636100000|2021-06-02 12:15:00|6685.5|6679.5|6706.4|6700.4|6710.1|6704.1|6685.1|6679.1|131
1622636400000|2021-06-02 12:20:00|6706.7|6700.7|6694.7|6688.7|6706.9|6700.9|6693.6|6687.6|66
1622636700000|2021-06-02 12:25:00|6694.5|6688.5|6696.3|6690.3|6696.8|6690.8|6687.7|6681.7|78
1622637000000|2021-06-02 12:30:00|6696.1|6690.1|6693.5|6687.5|6703.1|6697.1|6692|6686|91
1622637300000|2021-06-02 12:35:00|6693.7|6687.7|6703.5|6697.5|6705.3|6699.3|6693.2|6687.2|127
1622637600000|2021-06-02 12:40:00|6702|6696|6701.4|6695.4|6710|6704|6699.5|6693.5|136
1622640600000|2021-06-02 13:30:00|6711|6705|6747.5|6741.5|6761.3|6755.3|6685.8|6679.8|1324
1622640900000|2021-06-02 13:35:00|6747.3|6741.3|6728.6|6722.6|6747.8|6741.8|6724.5|6718.5|1240
1622641200000|2021-06-02 13:40:00|6728.1|6722.1|6730.6|6724.6|6741.1|6735.1|6709.1|6703.1|588
1622641500000|2021-06-02 13:45:00|6730.8|6724.8|6726.5|6720.5|6732.4|6726.4|6706.9|6700.9|464
1622641800000|2021-06-02 13:50:00|6726.7|6720.7|6732.4|6726.4|6737.9|6731.9|6719.7|6713.7|459
1622642100000|2021-06-02 13:55:00|6731.9|6725.9|6747.6|6741.6|6753.2|6747.2|6729.4|6723.4|715
1622642400000|2021-06-02 14:00:00|6747.4|6741.4|6796.2|6790.2|6799.5|6793.5|6747.4|6741.4|1120
1622642700000|2021-06-02 14:05:00|6797.2|6791.2|6806.1|6800.1|6816|6810|6785|6779|838
1622643000000|2021-06-02 14:10:00|6805.7|6799.7|6803.3|6797.3|6805.9|6799.9|6794.2|6788.2|478
1622643300000|2021-06-02 14:15:00|6803.5|6797.5|6793.3|6787.3|6804|6798|6789|6783|396
1622643600000|2021-06-02 14:20:00|6794.6|6788.6|6806.7|6800.7|6809.8|6803.8|6794|6788|323
1622643900000|2021-06-02 14:25:00|6806.3|6800.3|6824.1|6818.1|6836.5|6830.5|6806|6800|609
1622644200000|2021-06-02 14:30:00|6825.6|6819.6|6806.3|6800.3|6834.8|6828.8|6805.6|6799.6|507
1622644500000|2021-06-02 14:35:00|6806.5|6800.5|6802.8|6796.8|6808.6|6802.6|6796.8|6790.8|721
1622644800000|2021-06-02 14:40:00|6802.5|6796.5|6800.5|6794.5|6819.3|6813.3|6798.6|6792.6|425
1622645100000|2021-06-02 14:45:00|6800.3|6794.3|6791.5|6785.5|6806|6800|6791.5|6785.5|260
1622645400000|2021-06-02 14:50:00|6790.3|6784.3|6785.1|6779.1|6791.8|6785.8|6772.5|6766.5|479
1622645700000|2021-06-02 14:55:00|6784.8|6778.8|6795.7|6789.7|6798.7|6792.7|6780.4|6774.4|399
1622646000000|2021-06-02 15:00:00|6795.5|6789.5|6801.4|6795.4|6807.7|6801.7|6793.7|6787.7|292
1622646300000|2021-06-02 15:05:00|6801.1|6795.1|6781.8|6775.8|6803.4|6797.4|6780.8|6774.8|307
1622646600000|2021-06-02 15:10:00|6782.1|6776.1|6783.3|6777.3|6786.3|6780.3|6780.1|6774.1|349
1622646900000|2021-06-02 15:15:00|6782.8|6776.8|6784.8|6778.8|6786.3|6780.3|6776.6|6770.6|305
1622647200000|2021-06-02 15:20:00|6785.3|6779.3|6781.7|6775.7|6787.8|6781.8|6770|6764|390
1622647500000|2021-06-02 15:25:00|6780.2|6774.2|6786.5|6780.5|6789.6|6783.6|6778.6|6772.6|479
1622647800000|2021-06-02 15:30:00|6787.8|6781.8|6786.8|6780.8|6788.7|6782.7|6782.3|6776.3|187
1622648100000|2021-06-02 15:35:00|6787|6781|6783.9|6777.9|6787|6781|6776.3|6770.3|302
1622648400000|2021-06-02 15:40:00|6784.1|6778.1|6772.1|6766.1|6784.4|6778.4|6767|6761|206
1622648700000|2021-06-02 15:45:00|6772.3|6766.3|6783.5|6777.5|6785.6|6779.6|6771.6|6765.6|231
1622649000000|2021-06-02 15:50:00|6783.7|6777.7|6788.2|6782.2|6788.4|6782.4|6778.5|6772.5|277
1622649300000|2021-06-02 15:55:00|6787.7|6781.7|6805|6799|6809.9|6803.9|6785.7|6779.7|557
1622649600000|2021-06-02 16:00:00|6804.8|6798.8|6808.2|6802.2|6808.5|6802.5|6798.2|6792.2|282
1622649900000|2021-06-02 16:05:00|6808.5|6802.5|6789.5|6783.5|6809.6|6803.6|6789|6783|234
1622650200000|2021-06-02 16:10:00|6788.5|6782.5|6775.6|6769.6|6788.5|6782.5|6769.6|6763.6|330
1622650500000|2021-06-02 16:15:00|6775.4|6769.4|6783.4|6777.4|6784.6|6778.6|6770.1|6764.1|193
1622650800000|2021-06-02 16:20:00|6783.2|6777.2|6795.7|6789.7|6801|6795|6781.4|6775.4|232
1622651100000|2021-06-02 16:25:00|6795.5|6789.5|6801.3|6795.3|6802|6796|6793.4|6787.4|195
1622651400000|2021-06-02 16:30:00|6801|6795|6802.3|6796.3|6808.7|6802.7|6801|6795|256
1622651700000|2021-06-02 16:35:00|6802.1|6796.1|6800.8|6794.8|6804.1|6798.1|6797|6791|116
1622652000000|2021-06-02 16:40:00|6799.8|6793.8|6817.9|6811.9|6823.4|6817.4|6799.6|6793.6|365
1622652300000|2021-06-02 16:45:00|6818.1|6812.1|6808.5|6802.5|6822.4|6816.4|6808|6802|204
1622652600000|2021-06-02 16:50:00|6807.5|6801.5|6811.5|6805.5|6813.7|6807.7|6806.9|6800.9|183
1622652900000|2021-06-02 16:55:00|6811|6805|6820.8|6814.8|6826.5|6820.5|6811|6805|193
1622653200000|2021-06-02 17:00:00|6820.6|6814.6|6811.4|6805.4|6821.1|6815.1|6808.9|6802.9|261
1622653500000|2021-06-02 17:05:00|6811.2|6805.2|6817.2|6811.2|6819.2|6813.2|6810.7|6804.7|144
1622653800000|2021-06-02 17:10:00|6817.4|6811.4|6830.9|6824.9|6832.8|6826.8|6815|6809|313
1622654100000|2021-06-02 17:15:00|6831.3|6825.3|6843.8|6837.8|6846.6|6840.6|6829.5|6823.5|414
1622654400000|2021-06-02 17:20:00|6843.5|6837.5|6866.8|6860.8|6870.3|6864.3|6841.8|6835.8|531
1622654700000|2021-06-02 17:25:00|6867.1|6861.1|6861.4|6855.4|6874.9|6868.9|6854.5|6848.5|511
1622655000000|2021-06-02 17:30:00|6862.4|6856.4|6855.7|6849.7|6865.1|6859.1|6853.6|6847.6|314
1622655300000|2021-06-02 17:35:00|6855.4|6849.4|6862.2|6856.2|6864.2|6858.2|6853.4|6847.4|224
1622655600000|2021-06-02 17:40:00|6862.5|6856.5|6866.3|6860.3|6867.8|6861.8|6859.2|6853.2|236
1622655900000|2021-06-02 17:45:00|6867.3|6861.3|6858.2|6852.2|6870.5|6864.5|6857.2|6851.2|266
1622656200000|2021-06-02 17:50:00|6857.5|6851.5|6853.1|6847.1|6859.7|6853.7|6849.5|6843.5|404
1622656500000|2021-06-02 17:55:00|6852.9|6846.9|6845.5|6839.5|6857.8|6851.8|6844.5|6838.5|326
1622656800000|2021-06-02 18:00:00|6845.7|6839.7|6859.1|6853.1|6862.8|6856.8|6844.3|6838.3|420
1622657100000|2021-06-02 18:05:00|6858.9|6852.9|6858.3|6852.3|6864.7|6858.7|6851.6|6845.6|308
1622657400000|2021-06-02 18:10:00|6857.8|6851.8|6893|6887|6895.6|6889.6|6848.2|6842.2|1461
1622657700000|2021-06-02 18:15:00|6893.2|6887.2|6918.6|6912.6|6921|6915|6889.5|6883.5|1169
1622678400000|2021-06-03 00:00:00|6914.8|6908.8|6937.7|6931.7|6937.7|6931.7|6910.3|6904.3|300
1622678700000|2021-06-03 00:05:00|6938.4|6932.4|6960.8|6954.8|6972.6|6966.6|6935.7|6929.7|385
1622679000000|2021-06-03 00:10:00|6961.3|6955.3|6964.7|6958.7|6968|6962|6955.7|6949.7|176
1622679300000|2021-06-03 00:15:00|6966.2|6960.2|6969|6963|6969|6963|6960.6|6954.6|147
1622679600000|2021-06-03 00:20:00|6968.2|6962.2|6968|6962|6971.9|6965.9|6963.9|6957.9|184
1622679900000|2021-06-03 00:25:00|6968.2|6962.2|6965.2|6959.2|6969.5|6963.5|6961.2|6955.2|71
1622680200000|2021-06-03 00:30:00|6965|6959|6975.5|6969.5|6978.6|6972.6|6965|6959|139
1622680500000|2021-06-03 00:35:00|6975|6969|6979.1|6973.1|6979.9|6973.9|6973.4|6967.4|48
1622680800000|2021-06-03 00:40:00|6979.4|6973.4|6989.1|6983.1|6995.5|6989.5|6977.4|6971.4|207
1622681100000|2021-06-03 00:45:00|6989.4|6983.4|6991.7|6985.7|6994.7|6988.7|6985|6979|95
1622681400000|2021-06-03 00:50:00|6991.9|6985.9|7002.9|6996.9|7004.1|6998.1|6987.1|6981.1|137
1622681700000|2021-06-03 00:55:00|7003.9|6997.9|7012.3|7006.3|7014.7|7008.7|7002.6|6996.6|214
1622682000000|2021-06-03 01:00:00|7012|7006|7017.4|7011.4|7018.1|7012.1|7004.5|6998.5|354
1622682300000|2021-06-03 01:05:00|7017.9|7011.9|7035.6|7029.6|7037.4|7031.4|7016.6|7010.6|403
1622682600000|2021-06-03 01:10:00|7034.8|7028.8|7028.3|7022.3|7037.2|7031.2|7025.8|7019.8|217
1622682900000|2021-06-03 01:15:00|7027.7|7021.7|7007.8|7001.8|7029.5|7023.5|7007.3|7001.3|183
1622683200000|2021-06-03 01:20:00|7008.3|7002.3|7011.6|7005.6|7020.3|7014.3|7006.8|7000.8|192
1622683500000|2021-06-03 01:25:00|7011.3|7005.3|7017|7011|7017.8|7011.8|7011.1|7005.1|46
1622683800000|2021-06-03 01:30:00|7016.5|7010.5|7016.2|7010.2|7017.8|7011.8|7010.8|7004.8|59
1622684100000|2021-06-03 01:35:00|7016.5|7010.5|7030.1|7024.1|7030.8|7024.8|7015.2|7009.2|86
1622684400000|2021-06-03 01:40:00|7030.5|7024.5|7010|7004|7032.2|7026.2|7009.5|7003.5|102
1622684700000|2021-06-03 01:45:00|7009.5|7003.5|7009.4|7003.4|7014.5|7008.5|7009.2|7003.2|62
1622685000000|2021-06-03 01:50:00|7009.2|7003.2|7009|7003|7012.9|7006.9|7008.2|7002.2|90
1622685300000|2021-06-03 01:55:00|7008.7|7002.7|7005.4|6999.4|7009.2|7003.2|7003.1|6997.1|59
1622685600000|2021-06-03 02:00:00|7004.9|6998.9|6999.1|6993.1|7007.9|7001.9|6995.8|6989.8|83
1622685900000|2021-06-03 02:05:00|6997.8|6991.8|6993.6|6987.6|7000.3|6994.3|6992.7|6986.7|45
1622686200000|2021-06-03 02:10:00|6993.3|6987.3|6998.8|6992.8|7001.6|6995.6|6992.8|6986.8|76
1622686500000|2021-06-03 02:15:00|6998|6992|6995.3|6989.3|7003.6|6996|6992.4|6986.4|167
1622686800000|2021-06-03 02:20:00|6995.8|6989.8|6980.3|6974.3|6996.6|6990.6|6974.8|6968.8|248
1622687100000|2021-06-03 02:25:00|6980|6974|6982.9|6976.9|6983.1|6977.1|6978.5|6972.5|41
1622687400000|2021-06-03 02:30:00|6982.3|6976.3|6986.8|6980.8|6994.1|6988.1|6979.4|6973.4|90
1622687700000|2021-06-03 02:35:00|6987.1|6981.1|6979.9|6973.9|6987.1|6981.1|6977.9|6971.9|49
1622688000000|2021-06-03 02:40:00|6979.6|6973.6|6976.6|6970.6|6979.6|6973.6|6974.8|6968.8|46
1622688300000|2021-06-03 02:45:00|6977.1|6971.1|6980.3|6974.3|6981.8|6975.8|6966.5|6960.5|213
1622688600000|2021-06-03 02:50:00|6981|6975|6978.1|6972.1|6981.3|6975.3|6976.3|6970.3|100
1622688900000|2021-06-03 02:55:00|6978.6|6972.6|6974.4|6968.4|6980.6|6974.6|6974.4|6968.4|18
1622689200000|2021-06-03 03:00:00|6974.7|6968.7|6978.3|6972.3|6980.4|6974.4|6974.7|6968.7|41
1622689500000|2021-06-03 03:05:00|6977.5|6971.5|6980.2|6974.2|6981.7|6975.7|6977.5|6971.5|52
1622689800000|2021-06-03 03:10:00|6980.5|6974.5|6984.3|6978.3|6987.7|6981.7|6980.5|6974.5|30
1622690100000|2021-06-03 03:15:00|6984|6978|6986.8|6980.8|6986.8|6980.8|6982.5|6976.5|15
1622690400000|2021-06-03 03:20:00|6984.8|6978.8|6983.8|6977.8|6987.1|6981.1|6982.3|6976.3|19
1622690700000|2021-06-03 03:25:00|6983|6977|6986.2|6980.2|6986.7|6980.7|6980.2|6974.2|29
1622691000000|2021-06-03 03:30:00|6988.8|6982.8|6986.2|6980.2|6988.8|6982.8|6983.2|6977.2|22
1622691300000|2021-06-03 03:35:00|6986.5|6980.5|6992.5|6986.5|6993.3|6987.3|6986.2|6980.2|50
1622691600000|2021-06-03 03:40:00|6991|6985|6991.2|6985.2|6991.9|6985.9|6989.4|6983.4|19
1622691900000|2021-06-03 03:45:00|6990.9|6984.9|6992.4|6986.4|6992.4|6986.4|6990.4|6984.4|17
1622692200000|2021-06-03 03:50:00|6992.1|6986.1|6996.7|6990.7|7001.3|6995.3|6992.1|6986.1|48
1622692500000|2021-06-03 03:55:00|6996.4|6990.4|6997.6|6991.6|6999.4|6993.4|6994.1|6988.1|18
1622692800000|2021-06-03 04:00:00|6997.9|6991.9|6997.1|6991.1|6999.1|6993.1|6994.5|6988.5|35
1622693100000|2021-06-03 04:05:00|6997.3|6991.3|6996.3|6990.3|6999.3|6993.3|6995.2|6989.2|10
1622693400000|2021-06-03 04:10:00|6993.5|6987.5|6994.2|6988.2|6994.7|6988.7|6991.2|6985.2|71
1622693700000|2021-06-03 04:15:00|6993.7|6987.7|6996.5|6990.5|6997.7|6991.7|6991.2|6985.2|9
1622694000000|2021-06-03 04:20:00|6996.7|6990.7|6996.9|6990.9|6997.9|6991.9|6993.7|6987.7|17
1622694300000|2021-06-03 04:25:00|6997.2|6991.2|6997.1|6991.1|6998.2|6992.2|6995.6|6989.6|8
1622694600000|2021-06-03 04:30:00|6996.4|6990.4|6992.6|6986.6|6996.6|6990.6|6992.6|6986.6|18
1622694900000|2021-06-03 04:35:00|6992.4|6986.4|6988.8|6982.8|6992.9|6986.9|6988.1|6982.1|16
1622695200000|2021-06-03 04:40:00|6988.6|6982.6|6980|6974|6989.3|6983.3|6976.2|6970.2|48
1622695500000|2021-06-03 04:45:00|6980.3|6974.3|6981.2|6975.2|6983|6977|6976.5|6970.5|23
1622695800000|2021-06-03 04:50:00|6980.7|6974.7|6981.5|6975.5|6982.8|6976.8|6976.4|6970.4|32
1622696100000|2021-06-03 04:55:00|6981.2|6975.2|6983|6977|6986|6980|6981.2|6975.2|30
1622696400000|2021-06-03 05:00:00|6982.2|6976.2|6991.2|6985.2|6991.2|6985.2|6981.1|6975.1|52
1622696700000|2021-06-03 05:05:00|6991|6985|6989.7|6983.7|6991|6985|6986.1|6980.1|19
1622697000000|2021-06-03 05:10:00|6989.2|6983.2|6988.6|6982.6|6989.3|6983.3|6986.1|6980.1|16
1622697300000|2021-06-03 05:15:00|6988.3|6982.3|6992.3|6986.3|6992.8|6986.8|6988|6982|15
1622697600000|2021-06-03 05:20:00|6992|6986|6988.7|6982.7|6992.1|6986.1|6987.9|6981.9|23
1622697900000|2021-06-03 05:25:00|6989|6983|6988.7|6982.7|6991|6985|6987.7|6981.7|20
1622698200000|2021-06-03 05:30:00|6987.4|6981.4|6997.9|6991.9|6999.9|6993.9|6987.4|6981.4|47
1622698500000|2021-06-03 05:35:00|6998.4|6992.4|7001.4|6995.4|7006|7000|6997.9|6991.9|60
1622698800000|2021-06-03 05:40:00|7001.9|6995.9|7004.3|6998.3|7004.8|6998.8|6998.1|6992.1|30
1622699100000|2021-06-03 05:45:00|7004.5|6998.5|6999.1|6993.1|7005.4|6999.4|6998.4|6992.4|46
1622699400000|2021-06-03 05:50:00|6998.4|6992.4|6996.1|6990.1|7002.2|6996.2|6994.6|6988.6|33
1622699700000|2021-06-03 05:55:00|6996.8|6990.8|6999.3|6993.3|6999.5|6993.5|6994.5|6988.5|59
1622700000000|2021-06-03 06:00:00|6999.5|6993.5|6996.5|6990.5|7002.5|6996.5|6993.2|6987.2|45
1622700300000|2021-06-03 06:05:00|6996.8|6990.8|6993.3|6987.3|6996.8|6990.8|6985.7|6979.7|42
1622700600000|2021-06-03 06:10:00|6994.2|6988.2|6986.2|6980.2|6994.2|6988.2|6981.7|6975.7|54
1622700900000|2021-06-03 06:15:00|6985.9|6979.9|6982.6|6976.6|6985.9|6979.9|6976.8|6970.8|77
1622701200000|2021-06-03 06:20:00|6982.4|6976.4|6982.3|6976.3|6984.6|6978.6|6976.6|6970.6|29
1622701500000|2021-06-03 06:25:00|6982.1|6976.1|6985.5|6979.5|6988.5|6982.5|6980.8|6974.8|41
1622701800000|2021-06-03 06:30:00|6985.2|6979.2|6980.6|6974.6|6985.2|6979.2|6979.8|6973.8|57
1622702100000|2021-06-03 06:35:00|6980.8|6974.8|6976.9|6970.9|6984.5|6978.5|6976.4|6970.4|33
1622702400000|2021-06-03 06:40:00|6977.2|6971.2|6971.6|6965.6|6980.2|6974.2|6968.3|6962.3|100
1622702700000|2021-06-03 06:45:00|6970.8|6964.8|6969.9|6963.9|6971.9|6965.9|6966.1|6960.1|34
1622703000000|2021-06-03 06:50:00|6970.6|6964.6|6974.9|6968.9|6976.9|6970.9|6969.1|6963.1|47
1622703300000|2021-06-03 06:55:00|6974.6|6968.6|6984.6|6978.6|6985.6|6979.6|6973.6|6967.6|37
1622703600000|2021-06-03 07:00:00|6984.9|6978.9|6984.8|6978.8|6987.8|6981.8|6980.2|6974.2|22
1622703900000|2021-06-03 07:05:00|6986.8|6980.8|6975.4|6969.4|6987.5|6981.5|6972.4|6966.4|73
1622704200000|2021-06-03 07:10:00|6977.7|6971.7|6973.8|6967.8|6977.9|6971.9|6967.6|6961.6|66
1622704500000|2021-06-03 07:15:00|6972.8|6966.8|6971.2|6965.2|6975.2|6969.2|6966.8|6960.8|65
1622704800000|2021-06-03 07:20:00|6971.4|6965.4|6985.8|6979.8|6986.3|6980.3|6971.2|6965.2|123
1622705100000|2021-06-03 07:25:00|6985.6|6979.6|6980.8|6974.8|6986.6|6980.6|6980|6974|53
1622705400000|2021-06-03 07:30:00|6981|6975|6981|6975|6986.3|6980.3|6978.5|6972.5|51
1622705700000|2021-06-03 07:35:00|6980.8|6974.8|6973.1|6967.1|6982.2|6976.2|6970.8|6964.8|43
1622706000000|2021-06-03 07:40:00|6972.8|6966.8|6969.8|6963.8|6972.8|6966.8|6965.8|6959.8|69
1622706300000|2021-06-03 07:45:00|6970|6964|6966.4|6960.4|6970|6964|6959.7|6953.7|53
1622706600000|2021-06-03 07:50:00|6966.2|6960.2|6957.9|6951.9|6966.2|6960.2|6952.1|6946.1|54
1622706900000|2021-06-03 07:55:00|6957.2|6951.2|6952.3|6946.3|6959.1|6953.1|6949.3|6943.3|67
1622707200000|2021-06-03 08:00:00|6952|6946|6961.4|6955.4|6961.9|6955.9|6947.5|6941.5|67
1622707500000|2021-06-03 08:05:00|6960.9|6954.9|6967.9|6961.9|6967.9|6961.9|6955.8|6949.8|47
1622707800000|2021-06-03 08:10:00|6968.4|6962.4|6969|6963|6971.6|6965.6|6963.2|6957.2|55
1622708100000|2021-06-03 08:15:00|6968.3|6962.3|6971.7|6965.7|6972.4|6966.4|6965|6959|31
1622708400000|2021-06-03 08:20:00|6972.7|6966.7|6962.7|6956.7|6973.2|6967.2|6961.7|6955.7|40
1622708700000|2021-06-03 08:25:00|6963|6957|6963.2|6957.2|6965.4|6959.4|6957.6|6951.6|42
1622709000000|2021-06-03 08:30:00|6963.4|6957.4|6967.9|6961.9|6968.4|6962.4|6959.9|6953.9|33
1622709300000|2021-06-03 08:35:00|6967.4|6961.4|6966.4|6960.4|6969.6|6963.6|6961.4|6955.4|30
1622709600000|2021-06-03 08:40:00|6966.9|6960.9|6960|6954|6969.1|6963.1|6959.1|6953.1|49
1622709900000|2021-06-03 08:45:00|6959.8|6953.8|6956.4|6950.4|6959.8|6953.8|6950.9|6944.9|33
1622710200000|2021-06-03 08:50:00|6957.4|6951.4|6956.2|6950.2|6959.7|6953.7|6954.4|6948.4|24
1622710500000|2021-06-03 08:55:00|6956.5|6950.5|6953.6|6947.6|6957.5|6951.5|6949.9|6943.9|20
1622710800000|2021-06-03 09:00:00|6953.8|6947.8|6948.8|6942.8|6956.8|6950.8|6947.1|6941.1|90
1622711100000|2021-06-03 09:05:00|6949.1|6943.1|6949.3|6943.3|6951.3|6945.3|6946.8|6940.8|38
1622711400000|2021-06-03 09:10:00|6949|6943|6944.5|6938.5|6949.3|6943.3|6941.8|6935.8|58
1622711700000|2021-06-03 09:15:00|6943.8|6937.8|6936.2|6930.2|6944.3|6938.3|6934|6928|146
1622712000000|2021-06-03 09:20:00|6936.7|6930.7|6934.8|6928.8|6938.5|6932.5|6930.1|6924.1|126
1622712300000|2021-06-03 09:25:00|6935.1|6929.1|6941.8|6935.8|6942.4|6936.4|6934.8|6928.8|64
1622712600000|2021-06-03 09:30:00|6941.3|6935.3|6959.1|6953.1|6959.1|6953.1|6938.5|6932.5|105
1622712900000|2021-06-03 09:35:00|6958.5|6952.5|6961.1|6955.1|6962.4|6956.4|6955.3|6949.3|80
1622713200000|2021-06-03 09:40:00|6960.3|6954.3|6958.5|6952.5|6966.1|6960.1|6958.5|6952.5|66
1622713500000|2021-06-03 09:45:00|6957.7|6951.7|6979.3|6973.3|6980.1|6974.1|6952.7|6946.7|160
1622713800000|2021-06-03 09:50:00|6976.5|6970.5|6986.8|6980.8|6990.3|6984.3|6968.5|6962.5|94
1622714100000|2021-06-03 09:55:00|6985.5|6979.5|6973.4|6967.4|6986.8|6980.8|6972.4|6966.4|39
1622714400000|2021-06-03 10:00:00|6973.7|6967.7|6979.1|6973.1|6979.1|6973.1|6970.9|6964.9|40
1622714700000|2021-06-03 10:05:00|6979.7|6973.7|6974.5|6968.5|6986.7|6980.7|6974.2|6968.2|97
1622715000000|2021-06-03 10:10:00|6974.7|6968.7|6972.7|6966.7|6977.7|6971.7|6971.9|6965.9|34
1622715300000|2021-06-03 10:15:00|6972.2|6966.2|6977.6|6971.6|6981.1|6975.1|6971.2|6965.2|34
1622715600000|2021-06-03 10:20:00|6978.1|6972.1|6979.4|6973.4|6984.1|6978.1|6974.6|6968.6|27
1622715900000|2021-06-03 10:25:00|6979.1|6973.1|6970.9|6964.9|6979.7|6973.7|6970.7|6964.7|34
1622716200000|2021-06-03 10:30:00|6971.4|6965.4|6969.1|6963.1|6973.6|6967.6|6968.3|6962.3|24
1622716500000|2021-06-03 10:35:00|6970.1|6964.1|6975.6|6969.6|6976.1|6970.1|6968.6|6962.6|58
1622716800000|2021-06-03 10:40:00|6975.9|6969.9|6963.6|6957.6|6977.6|6971.6|6963.6|6957.6|46
1622717100000|2021-06-03 10:45:00|6963.3|6957.3|6973.6|6967.6|6978.2|6972.2|6961.3|6955.3|158
1622717400000|2021-06-03 10:50:00|6972.9|6966.9|6973.5|6967.5|6977.8|6971.8|6972.1|6966.1|92
1622717700000|2021-06-03 10:55:00|6973.3|6967.3|6968|6962|6975.6|6969.6|6962.7|6956.7|64
1622718000000|2021-06-03 11:00:00|6966|6960|6965.7|6959.7|6970|6964|6962.7|6956.7|83
1622718300000|2021-06-03 11:05:00|6965.5|6959.5|6968.7|6962.7|6968.7|6962.7|6959.5|6953.5|64
1622718600000|2021-06-03 11:10:00|6970.3|6964.3|6967.3|6961.3|6971.7|6965.7|6966.5|6960.5|49
1622718900000|2021-06-03 11:15:00|6967|6961|6971.2|6965.2|6975.5|6969.5|6966.5|6960.5|42
1622719200000|2021-06-03 11:20:00|6970.4|6964.4|6969.2|6963.2|6974|6968|6968|6962|28
1622719500000|2021-06-03 11:25:00|6968.9|6962.9|6968.4|6962.4|6970.7|6964.7|6967.4|6961.4|14
1622719800000|2021-06-03 11:30:00|6967.9|6961.9|6967.8|6961.8|6970.4|6964.4|6966.2|6960.2|45
1622720100000|2021-06-03 11:35:00|6967.5|6961.5|6967.5|6961.5|6968.5|6962.5|6964.5|6958.5|57
1622720400000|2021-06-03 11:40:00|6967|6961|6965.7|6959.7|6968.7|6962.7|6964.5|6958.5|84
1622720700000|2021-06-03 11:45:00|6966.3|6960.3|6964.5|6958.5|6967.2|6961.2|6963.5|6957.5|33
1622721000000|2021-06-03 11:50:00|6965|6959|6970.9|6964.9|6972.6|6966.6|6963.8|6957.8|125
1622721300000|2021-06-03 11:55:00|6970.1|6964.1|6965.1|6959.1|6970.6|6964.6|6961.3|6955.3|62
1622721600000|2021-06-03 12:00:00|6963.3|6957.3|6961.3|6955.3|6969.5|6963.5|6961.1|6955.1|116
1622721900000|2021-06-03 12:05:00|6960.6|6954.6|6953.4|6947.4|6962.4|6956.4|6950.6|6944.6|85
1622722200000|2021-06-03 12:10:00|6954.1|6948.1|6955.2|6949.2|6956.8|6950.8|6951.7|6945.7|53
1622722500000|2021-06-03 12:15:00|6954.7|6948.7|6944.2|6938.2|6958.1|6952.1|6941.4|6935.4|178
1622722800000|2021-06-03 12:20:00|6943.9|6937.9|6945.6|6939.6|6946.9|6940.9|6941.6|6935.6|49
1622723100000|2021-06-03 12:25:00|6945.1|6939.1|6939.6|6933.6|6945.7|6939.7|6932.8|6926.8|94
1622723400000|2021-06-03 12:30:00|6939.1|6933.1|6952.6|6946.6|6955.1|6949.1|6936.2|6930.2|176
1622723700000|2021-06-03 12:35:00|6953.9|6947.9|6958.9|6952.9|6963.8|6957.8|6951.8|6945.8|135
1622724000000|2021-06-03 12:40:00|6958.6|6952.6|6959.6|6953.6|6963.6|6957.6|6955.6|6949.6|83
1622727000000|2021-06-03 13:30:00|6962.9|6956.9|6938.3|6932.3|6964.3|6958.3|6935.8|6929.8|1370
1622727300000|2021-06-03 13:35:00|6937.8|6931.8|6888.7|6882.7|6937.8|6931.8|6883.2|6877.2|1264
1622727600000|2021-06-03 13:40:00|6889|6883|6870.2|6864.2|6905.5|6899.5|6867.7|6861.7|1309
1622727900000|2021-06-03 13:45:00|6870.5|6864.5|6847.6|6841.6|6877.8|6871.8|6846.1|6840.1|1005
1622728200000|2021-06-03 13:50:00|6847.4|6841.4|6807.6|6801.6|6850.6|6844.6|6795.9|6789.9|1223
1622728500000|2021-06-03 13:55:00|6808.1|6802.1|6780.3|6774.3|6819.5|6813.5|6764.4|6758.4|991
1622728800000|2021-06-03 14:00:00|6780.6|6774.6|6803.6|6797.6|6808.3|6802.3|6767.3|6761.3|1273
1622729100000|2021-06-03 14:05:00|6803.3|6797.3|6792.9|6786.9|6803.3|6797.3|6775.9|6769.9|816
1622729400000|2021-06-03 14:10:00|6792.6|6786.6|6796.8|6790.8|6808.1|6802.1|6785.1|6779.1|475
1622729700000|2021-06-03 14:15:00|6797.1|6791.1|6784.1|6778.1|6798.1|6792.1|6775.8|6769.8|458
1622730000000|2021-06-03 14:20:00|6783.6|6777.6|6786.5|6780.5|6793|6787|6776.5|6770.5|231
1622730300000|2021-06-03 14:25:00|6787|6781|6753.3|6747.3|6787.5|6781.5|6752.3|6746.3|553
1622730600000|2021-06-03 14:30:00|6753|6747|6762.7|6756.7|6763.7|6757.7|6742.3|6736.3|710
1622730900000|2021-06-03 14:35:00|6763|6757|6758|6752|6765.4|6759.4|6746.8|6740.8|471
1622731200000|2021-06-03 14:40:00|6758.3|6752.3|6779.6|6773.6|6779.8|6773.8|6750.3|6744.3|495
1622731500000|2021-06-03 14:45:00|6779.9|6773.9|6767.5|6761.5|6780.3|6774.3|6767.2|6761.2|204
1622731800000|2021-06-03 14:50:00|6767.7|6761.7|6763.4|6757.4|6772.2|6766.2|6759.6|6753.6|278
1622732100000|2021-06-03 14:55:00|6763.1|6757.1|6769.8|6763.8|6770.8|6764.8|6751.1|6745.1|274
1622732400000|2021-06-03 15:00:00|6770.8|6764.8|6811|6805|6815.7|6809.7|6767.5|6761.5|752
1622732700000|2021-06-03 15:05:00|6811.2|6805.2|6794.6|6788.6|6811.5|6805.5|6780.3|6774.3|342
1622733000000|2021-06-03 15:10:00|6795.2|6789.2|6793.8|6787.8|6795.2|6789.2|6780|6774|235
1622733300000|2021-06-03 15:15:00|6794|6788|6797|6791|6798.2|6792.2|6786.3|6780.3|188
1622733600000|2021-06-03 15:20:00|6796.8|6790.8|6795|6789|6801.3|6795.3|6791.7|6785.7|257
1622733900000|2021-06-03 15:25:00|6794.7|6788.7|6798.2|6792.2|6802|6796|6788.4|6782.4|269
1622734200000|2021-06-03 15:30:00|6798|6792|6787.5|6781.5|6800.3|6794.3|6787.5|6781.5|504
1622734500000|2021-06-03 15:35:00|6787.2|6781.2|6798.5|6792.5|6798.5|6792.5|6786|6780|194
1622734800000|2021-06-03 15:40:00|6798.2|6792.2|6798.2|6792.2|6800.7|6794.7|6790.9|6784.9|171
1622735100000|2021-06-03 15:45:00|6797.9|6791.9|6791.2|6785.2|6801.6|6795.6|6791.1|6785.1|214
1622735400000|2021-06-03 15:50:00|6790.9|6784.9|6788.6|6782.6|6791.7|6785.7|6785.1|6779.1|188
1622735700000|2021-06-03 15:55:00|6788.3|6782.3|6790.8|6784.8|6793.5|6787.5|6776.7|6770.7|281
1622736000000|2021-06-03 16:00:00|6791.2|6785.2|6825.3|6819.3|6825.8|6819.8|6789.5|6783.5|467
1622736300000|2021-06-03 16:05:00|6824.6|6818.6|6800.5|6794.5|6825.9|6819.9|6797.8|6791.8|374
1622736600000|2021-06-03 16:10:00|6800.2|6794.2|6811.3|6805.3|6812.3|6806.3|6798.8|6792.8|166
1622736900000|2021-06-03 16:15:00|6811|6805|6797.9|6791.9|6811.8|6805.8|6793.7|6787.7|243
1622737200000|2021-06-03 16:20:00|6797.4|6791.4|6787.4|6781.4|6798.7|6792.7|6780.4|6774.4|231
1622737500000|2021-06-03 16:25:00|6787.6|6781.6|6793.3|6787.3|6795.1|6789.1|6785.1|6779.1|273
1622737800000|2021-06-03 16:30:00|6793.8|6787.8|6785.8|6779.8|6795.4|6789.4|6785.3|6779.3|337
1622738100000|2021-06-03 16:35:00|6785.3|6779.3|6796.5|6790.5|6796.8|6790.8|6784.3|6778.3|218
1622738400000|2021-06-03 16:40:00|6797|6791|6784.2|6778.2|6797|6791|6783.2|6777.2|313
1622738700000|2021-06-03 16:45:00|6785.2|6779.2|6773|6767|6791|6785|6773|6767|270
1622739000000|2021-06-03 16:50:00|6770|6764|6761.9|6755.9|6774.5|6768.5|6757.6|6751.6|534
1622739300000|2021-06-03 16:55:00|6761.7|6755.7|6755.6|6749.6|6764.2|6758.2|6753.4|6747.4|297
1622739600000|2021-06-03 17:00:00|6756.4|6750.4|6737.2|6731.2|6758.6|6752.6|6734.9|6728.9|453
1622739900000|2021-06-03 17:05:00|6736.9|6730.9|6733.7|6727.7|6743.9|6737.9|6724.7|6718.7|531
1622740200000|2021-06-03 17:10:00|6733.2|6727.2|6746.8|6740.8|6748.8|6742.8|6733.2|6727.2|384
1622740500000|2021-06-03 17:15:00|6747|6741|6749|6743|6750|6744|6736.7|6730.7|408
1622740800000|2021-06-03 17:20:00|6748.8|6742.8|6759.1|6753.1|6771.8|6765.8|6741.4|6735.4|494
1622741100000|2021-06-03 17:25:00|6758.8|6752.8|6748.5|6742.5|6759.1|6753.1|6742.1|6736.1|265
1622741400000|2021-06-03 17:30:00|6748.1|6742.1|6758|6752|6758|6752|6745.3|6739.3|261
1622741700000|2021-06-03 17:35:00|6757.8|6751.8|6747|6741|6758|6752|6745|6739|158
1622742000000|2021-06-03 17:40:00|6746.5|6740.5|6749.9|6743.9|6758.2|6752.2|6746.5|6740.5|196
1622742300000|2021-06-03 17:45:00|6748.9|6742.9|6743.8|6737.8|6752.8|6746.8|6740.1|6734.1|285
1622742600000|2021-06-03 17:50:00|6744|6738|6740.3|6734.3|6744|6738|6717|6711|384
1622742900000|2021-06-03 17:55:00|6740|6734|6740.4|6734.4|6742.8|6736.8|6734.3|6728.3|432
1622743200000|2021-06-03 18:00:00|6739.4|6733.4|6739.8|6733.8|6747.6|6741.6|6733.1|6727.1|305
1622743500000|2021-06-03 18:05:00|6740.1|6734.1|6725.7|6719.7|6740.1|6734.1|6725.7|6719.7|416
1622743800000|2021-06-03 18:10:00|6725.9|6719.9|6723.7|6717.7|6737.1|6731.1|6716|6710|880
1622744100000|2021-06-03 18:15:00|6724.5|6718.5|6727.8|6721.8|6737.4|6731.4|6723.5|6717.5|509
1622764800000|2021-06-04 00:00:00|6750.9|6744.9|6728.7|6722.7|6773.6|6767.6|6721|6715|202
1622765100000|2021-06-04 00:05:00|6728.2|6722.2|6737.7|6731.7|6740.7|6734.7|6724.2|6717|79
1622765400000|2021-06-04 00:10:00|6737.9|6731.9|6741.7|6735.7|6748.7|6742.4|6735.4|6729.4|89
1622765700000|2021-06-04 00:15:00|6739.7|6733.7|6738.7|6732.7|6747.9|6741.9|6735.7|6729.7|46
1622766000000|2021-06-04 00:20:00|6736.7|6730.7|6742.4|6736.4|6744.4|6738.4|6733.6|6727.6|47
1622766300000|2021-06-04 00:25:00|6742.6|6736.6|6742.9|6736.9|6744.9|6738.9|6735.1|6729.1|38
1622766600000|2021-06-04 00:30:00|6743.4|6737.4|6739.4|6733.4|6744.6|6738.6|6737.9|6731.9|17
1622766900000|2021-06-04 00:35:00|6738.9|6732.9|6746.6|6740.6|6747.9|6741.9|6738.9|6732.9|25
1622767200000|2021-06-04 00:40:00|6746.4|6740.4|6741.8|6735.8|6747.8|6741.8|6741.1|6735.1|12
1622767500000|2021-06-04 00:45:00|6742.1|6736.1|6739|6733|6743.8|6737.8|6730.5|6724.5|60
1622767800000|2021-06-04 00:50:00|6739.5|6733.5|6741|6735|6743.5|6737.5|6738.5|6732.5|31
1622768100000|2021-06-04 00:55:00|6741.5|6735.5|6747.5|6741.5|6752|6746|6740.7|6734.7|90
1622768400000|2021-06-04 01:00:00|6747.2|6741.2|6757.4|6751.4|6761.5|6755.5|6743.7|6737.7|68
1622768700000|2021-06-04 01:05:00|6757.9|6751.9|6747.6|6741.6|6759.4|6753.4|6745.6|6739.6|40
1622769000000|2021-06-04 01:10:00|6748.1|6742.1|6751.3|6745.3|6751.3|6745.3|6743.1|6737.1|20
1622769300000|2021-06-04 01:15:00|6750.6|6744.6|6739|6733|6751.1|6745.1|6738|6732|36
1622769600000|2021-06-04 01:20:00|6738.5|6732.5|6739.8|6733.8|6742|6736|6736.5|6730.5|31
1622769900000|2021-06-04 01:25:00|6740|6734|6732|6726|6740.8|6734.8|6731.8|6725.8|56
1622770200000|2021-06-04 01:30:00|6732.3|6726.3|6724.2|6718.2|6732.8|6726.8|6718.2|6712.2|88
1622770500000|2021-06-04 01:35:00|6723.9|6717.9|6732.7|6726.7|6733.2|6727.2|6723.9|6717.9|36
1622770800000|2021-06-04 01:40:00|6732.5|6726.5|6734.4|6728.4|6735.2|6729.2|6726.2|6720.2|78
1622771100000|2021-06-04 01:45:00|6733.4|6727.4|6730.1|6724.1|6737.7|6731.7|6729.1|6723.1|17
1622771400000|2021-06-04 01:50:00|6729.9|6723.9|6733.6|6727.6|6736.4|6730.4|6729.4|6723.4|22
1622771700000|2021-06-04 01:55:00|6733.9|6727.9|6730.8|6724.8|6736.4|6730.4|6730.8|6724.8|17
1622772000000|2021-06-04 02:00:00|6731.1|6725.1|6744.6|6738.6|6746.8|6740.8|6730.6|6724.6|40
1622772300000|2021-06-04 02:05:00|6744.3|6738.3|6736|6730|6744.8|6738.8|6735|6729|23
1622772600000|2021-06-04 02:10:00|6735.8|6729.8|6734.3|6728.3|6739.8|6733.8|6731|6725|31
1622772900000|2021-06-04 02:15:00|6735.3|6729.3|6740|6734|6740.5|6734.5|6734.3|6728.3|41
1622773200000|2021-06-04 02:20:00|6740.5|6734.5|6747.3|6741.3|6748.8|6742.8|6740.5|6734.5|44
1622773500000|2021-06-04 02:25:00|6747.7|6741.7|6745.7|6739.7|6750|6744|6744|6738|21
1622773800000|2021-06-04 02:30:00|6744.2|6738.2|6744.9|6738.9|6751|6745|6738.7|6732.7|42
1622774100000|2021-06-04 02:35:00|6745.2|6739.2|6735.2|6729.2|6746.4|6740.4|6729.4|6723.4|31
1622774400000|2021-06-04 02:40:00|6735.4|6729.4|6745.6|6739.6|6749.6|6743.6|6735.4|6729.4|49
1622774700000|2021-06-04 02:45:00|6746.1|6740.1|6744.4|6738.4|6746.4|6740.4|6737.6|6731.6|27
1622775000000|2021-06-04 02:50:00|6744.6|6738.6|6755.3|6749.3|6755.3|6749.3|6743.8|6737.8|24
1622775300000|2021-06-04 02:55:00|6754.8|6748.8|6759.6|6753.6|6762.6|6756.6|6750.3|6744.3|64
1622775600000|2021-06-04 03:00:00|6759.8|6753.8|6776.5|6770.5|6788|6782|6757.8|6751.8|193
1622775900000|2021-06-04 03:05:00|6776.3|6770.3|6775.2|6769.2|6779.2|6773.2|6770.5|6764.5|50
1622776200000|2021-06-04 03:10:00|6774.7|6768.7|6764.7|6758.7|6774.7|6768.7|6762.2|6756.2|32
1622776500000|2021-06-04 03:15:00|6764.5|6758.5|6758.9|6752.9|6768.7|6762.7|6757.9|6751.9|44
1622776800000|2021-06-04 03:20:00|6759.2|6753.2|6762.1|6756.1|6763.7|6757.7|6751.7|6745.7|31
1622777100000|2021-06-04 03:25:00|6761.6|6755.6|6762.1|6756.1|6764.1|6758.1|6757.4|6751.4|18
1622777400000|2021-06-04 03:30:00|6762.4|6756.4|6750.9|6744.9|6762.4|6756.4|6750.1|6744.1|58
1622777700000|2021-06-04 03:35:00|6750.4|6744.4|6754.1|6748.1|6755.3|6749.3|6750.1|6744.1|17
1622778000000|2021-06-04 03:40:00|6754.8|6748.8|6767.6|6761.6|6769.1|6763.1|6752.1|6746.1|48
1622778300000|2021-06-04 03:45:00|6767.8|6761.8|6766.8|6760.8|6770.8|6764.8|6766.1|6760.1|23
1622778600000|2021-06-04 03:50:00|6767|6761|6766.5|6760.5|6771|6765|6766.5|6760.5|11
1622778900000|2021-06-04 03:55:00|6766.2|6760.2|6767.2|6761.2|6770.8|6764.8|6766.2|6760.2|17
1622779200000|2021-06-04 04:00:00|6767|6761|6766.5|6760.5|6769.5|6763.5|6765.5|6759.5|11
1622779500000|2021-06-04 04:05:00|6767.5|6761.5|6768.2|6762.2|6769.5|6763.5|6763.2|6757.2|15
1622779800000|2021-06-04 04:10:00|6768.4|6762.4|6761.4|6755.4|6768.7|6762.7|6761.4|6755.4|6
1622780100000|2021-06-04 04:15:00|6762.4|6756.4|6758.9|6752.9|6762.4|6756.4|6758.9|6752.9|10
1622780400000|2021-06-04 04:20:00|6759.1|6753.1|6763.6|6757.6|6765.4|6759.4|6758.9|6752.9|14
1622780700000|2021-06-04 04:25:00|6762.1|6756.1|6763.8|6757.8|6763.8|6757.8|6761.3|6755.3|8
1622781000000|2021-06-04 04:30:00|6764.3|6758.3|6765.5|6759.5|6766.6|6760.6|6762.8|6756.8|17
1622781300000|2021-06-04 04:35:00|6765.3|6759.3|6760.8|6754.8|6765.3|6759.3|6760.8|6754.8|6
1622781600000|2021-06-04 04:40:00|6760.5|6754.5|6761.5|6755.5|6761.5|6755.5|6755.3|6749.3|20
1622781900000|2021-06-04 04:45:00|6760.5|6754.5|6764|6758|6764.2|6758.2|6759.2|6753.2|16
1622782200000|2021-06-04 04:50:00|6763.5|6757.5|6762.9|6756.9|6763.9|6757.9|6760.7|6754.7|8
1622782500000|2021-06-04 04:55:00|6762.7|6756.7|6759.9|6753.9|6764.2|6758.2|6758.9|6752.9|7
1622782800000|2021-06-04 05:00:00|6760.7|6754.7|6755.1|6749.1|6760.7|6754.7|6755.1|6749.1|9
1622783100000|2021-06-04 05:05:00|6754.9|6748.9|6751.6|6745.6|6756.1|6750.1|6750.8|6744.8|18
1622783400000|2021-06-04 05:10:00|6751.4|6745.4|6752.3|6746.3|6753.8|6747.8|6750.8|6744.8|17
1622783700000|2021-06-04 05:15:00|6752.6|6746.6|6755.3|6749.3|6762.6|6756.6|6752.5|6746.5|20
1622784000000|2021-06-04 05:20:00|6755.8|6749.8|6755.3|6749.3|6761|6755|6754|6748|12
1622784300000|2021-06-04 05:25:00|6755.8|6749.8|6758.2|6752.2|6758.2|6752.2|6754.5|6748.5|7
1622784600000|2021-06-04 05:30:00|6758.5|6752.5|6763.2|6757.2|6763.7|6757.7|6754.2|6748.2|31
1622784900000|2021-06-04 05:35:00|6763.7|6757.7|6762.4|6756.4|6766.7|6760.7|6760|6754|35
1622785200000|2021-06-04 05:40:00|6762.7|6756.7|6761.9|6755.9|6765.4|6759.4|6759.9|6753.9|21
1622785500000|2021-06-04 05:45:00|6762.4|6756.4|6753.6|6747.6|6762.9|6756.9|6752.1|6746.1|26
1622785800000|2021-06-04 05:50:00|6752.9|6746.9|6752.6|6746.6|6754.9|6748.9|6749.9|6743.9|16
1622786100000|2021-06-04 05:55:00|6752.3|6746.3|6746.6|6740.6|6759.1|6753.1|6746.3|6740.3|35
1622786400000|2021-06-04 06:00:00|6746.8|6740.8|6751.3|6745.3|6757.6|6751.6|6744.6|6738.6|42
1622786700000|2021-06-04 06:05:00|6751.6|6745.6|6762.3|6756.3|6762.3|6756.3|6749.6|6743.6|27
1622787000000|2021-06-04 06:10:00|6762.1|6756.1|6759.3|6753.3|6766.8|6760.8|6759.3|6753.3|48
1622787300000|2021-06-04 06:15:00|6759|6753|6756.2|6750.2|6759.8|6753.8|6752.3|6746.3|29
1622787600000|2021-06-04 06:20:00|6756.7|6750.7|6754|6748|6759.7|6753.7|6753|6747|31
1622787900000|2021-06-04 06:25:00|6755.2|6749.2|6754.2|6748.2|6757.2|6751.2|6753.7|6747.7|26
1622788200000|2021-06-04 06:30:00|6753.7|6747.7|6743.9|6737.9|6753.7|6747.7|6742.2|6736.2|38
1622788500000|2021-06-04 06:35:00|6743.7|6737.7|6752.9|6746.9|6756.7|6750.7|6741.4|6735.4|45
1622788800000|2021-06-04 06:40:00|6753.2|6747.2|6762.9|6756.9|6765.9|6759.9|6752.9|6746.9|32
1622789100000|2021-06-04 06:45:00|6762.6|6756.6|6760.1|6754.1|6767.4|6761.4|6759.6|6753.6|32
1622789400000|2021-06-04 06:50:00|6758.9|6752.9|6760.1|6754.1|6763.6|6757.6|6757.6|6751.6|19
1622789700000|2021-06-04 06:55:00|6759.8|6753.8|6765.3|6759.3|6768.8|6762.8|6758.3|6752.3|26
1622790000000|2021-06-04 07:00:00|6765.1|6759.1|6764.5|6758.5|6770|6764|6762.5|6756.5|24
1622790300000|2021-06-04 07:05:00|6766|6760|6773.5|6767.5|6775|6769|6763.8|6757.8|33
1622790600000|2021-06-04 07:10:00|6773.2|6767.2|6769.7|6763.7|6773.7|6767.7|6765.7|6759.7|52
1622790900000|2021-06-04 07:15:00|6769.2|6763.2|6771.4|6765.4|6772.2|6766.2|6763.2|6757.2|35
1622791200000|2021-06-04 07:20:00|6771.2|6765.2|6769.6|6763.6|6771.4|6765.4|6764.7|6758.7|46
1622791500000|2021-06-04 07:25:00|6769.9|6763.9|6766.3|6760.3|6772.6|6766.6|6763.3|6757.3|79
1622791800000|2021-06-04 07:30:00|6765.3|6759.3|6775.8|6769.8|6777.1|6771.1|6763.1|6757.1|73
1622792100000|2021-06-04 07:35:00|6774|6768|6776|6770|6778.5|6772.5|6772.5|6766.5|31
1622792400000|2021-06-04 07:40:00|6774|6768|6777.7|6771.7|6779.7|6773.7|6773.5|6767.5|28
1622792700000|2021-06-04 07:45:00|6778.2|6772.2|6793|6787|6797|6791|6778|6772|67
1622793000000|2021-06-04 07:50:00|6794|6788|6799.9|6793.9|6803.7|6797.7|6793|6787|39
1622793300000|2021-06-04 07:55:00|6801.2|6795.2|6795.2|6789.2|6805.2|6799.2|6795.2|6789.2|27
1622793600000|2021-06-04 08:00:00|6795.4|6789.4|6790.4|6784.4|6798.7|6792.7|6786.9|6780.9|26
1622793900000|2021-06-04 08:05:00|6790.7|6784.7|6788.1|6782.1|6796.1|6790.1|6784.4|6778.4|54
1622794200000|2021-06-04 08:10:00|6787.9|6781.9|6788.9|6782.9|6790.1|6784.1|6783.4|6777.4|17
1622794500000|2021-06-04 08:15:00|6790.4|6784.4|6788.3|6782.3|6800.9|6794.9|6787.8|6781.8|23
1622794800000|2021-06-04 08:20:00|6788.8|6782.8|6793.8|6787.8|6796.8|6790.8|6788.8|6782.8|41
1622795100000|2021-06-04 08:25:00|6793.3|6787.3|6797.3|6791.3|6797.3|6791.3|6793|6787|65
1622795400000|2021-06-04 08:30:00|6799.3|6793.3|6801|6795|6804.8|6798.8|6796.8|6790.8|35
1622795700000|2021-06-04 08:35:00|6800.8|6794.8|6799|6793|6801|6795|6794.7|6788.7|13
1622796000000|2021-06-04 08:40:00|6799.2|6793.2|6787.5|6781.5|6799.5|6793.5|6786|6780|28
1622796300000|2021-06-04 08:45:00|6786.2|6780.2|6786.4|6780.4|6792|6786|6785.4|6779.4|30
1622796600000|2021-06-04 08:50:00|6787.4|6781.4|6792.9|6786.9|6794.2|6788.2|6785.5|6779.5|40
1622796900000|2021-06-04 08:55:00|6792.7|6786.7|6793.9|6787.9|6795.4|6789.4|6791.2|6785.2|14
1622797200000|2021-06-04 09:00:00|6794.1|6788.1|6802.4|6796.4|6803.9|6797.9|6794.1|6788.1|82
1622797500000|2021-06-04 09:05:00|6801.9|6795.9|6802.1|6796.1|6805.3|6799.3|6799.4|6793.4|28
1622797800000|2021-06-04 09:10:00|6804.3|6798.3|6809|6803|6813.1|6807.1|6804.3|6798.3|64
1622798100000|2021-06-04 09:15:00|6806.8|6800.8|6806.8|6800.8|6812.8|6806.8|6805.5|6799.5|29
1622798400000|2021-06-04 09:20:00|6806.7|6800.7|6802|6796|6810.8|6804.8|6801.5|6795.5|41
1622798700000|2021-06-04 09:25:00|6802.7|6796.7|6805.2|6799.2|6807|6801|6801.5|6795.5|25
1622799000000|2021-06-04 09:30:00|6805|6799|6799.7|6793.7|6805.2|6799.2|6797.7|6791.7|66
1622799300000|2021-06-04 09:35:00|6800.7|6794.7|6802.4|6796.4|6805.2|6799.2|6799.2|6793.2|41
1622799600000|2021-06-04 09:40:00|6802.7|6796.7|6798.4|6792.4|6804.9|6798.9|6797.6|6791.6|42
1622799900000|2021-06-04 09:45:00|6798.1|6792.1|6796.1|6790.1|6799.4|6793.4|6794.3|6788.3|31
1622800200000|2021-06-04 09:50:00|6796.3|6790.3|6802.8|6796.8|6804.1|6798.1|6794.3|6788.3|29
1622800500000|2021-06-04 09:55:00|6803.1|6797.1|6800.3|6794.3|6806.1|6800.1|6799.3|6793.3|26
1622800800000|2021-06-04 10:00:00|6800|6794|6806.8|6800.8|6808|6802|6800|6794|13
1622801100000|2021-06-04 10:05:00|6807|6801|6813|6807|6814.5|6808.5|6803.7|6797.7|49
1622801400000|2021-06-04 10:10:00|6812.5|6806.5|6808.2|6802.2|6814.7|6808.7|6801.2|6795.2|50
1622801700000|2021-06-04 10:15:00|6806.5|6800.5|6807.2|6801.2|6807.9|6801.9|6801.2|6795.2|26
1622802000000|2021-06-04 10:20:00|6806.9|6800.9|6803.7|6797.7|6808.4|6802.4|6800.7|6794.7|20
1622802300000|2021-06-04 10:25:00|6803.9|6797.9|6805.6|6799.6|6808.9|6802.9|6803.9|6797.9|33
1622802600000|2021-06-04 10:30:00|6805.4|6799.4|6799.6|6793.6|6805.4|6799.4|6796.6|6790.6|81
1622802900000|2021-06-04 10:35:00|6798.8|6792.8|6803.1|6797.1|6804.6|6798.6|6798.8|6792.8|33
1622803200000|2021-06-04 10:40:00|6803.6|6797.6|6799|6793|6804.1|6798.1|6797.3|6791.3|22
1622803500000|2021-06-04 10:45:00|6798.5|6792.5|6800.3|6794.3|6801.5|6795.5|6795.8|6789.8|19
1622803800000|2021-06-04 10:50:00|6800|6794|6801.5|6795.5|6805.3|6799.3|6800|6794|20
1622804100000|2021-06-04 10:55:00|6803.7|6797.7|6796.5|6790.5|6803.7|6797.7|6793.7|6787.7|23
1622804400000|2021-06-04 11:00:00|6796.2|6790.2|6797.9|6791.9|6801.5|6795.5|6796.2|6790.2|14
1622804700000|2021-06-04 11:05:00|6797.4|6791.4|6796.2|6790.2|6799.7|6793.7|6794.4|6788.4|10
1622805000000|2021-06-04 11:10:00|6796.4|6790.4|6798.9|6792.9|6801.2|6795.2|6795.7|6789.7|13
1622805300000|2021-06-04 11:15:00|6797.9|6791.9|6810.9|6804.9|6810.9|6804.9|6796.7|6790.7|22
1622805600000|2021-06-04 11:20:00|6810.6|6804.6|6805.4|6799.4|6814.1|6808.1|6805.4|6799.4|44
1622805900000|2021-06-04 11:25:00|6805.9|6799.9|6801.9|6795.9|6809.4|6803.4|6800.9|6794.9|99
1622806200000|2021-06-04 11:30:00|6801.6|6795.6|6799.4|6793.4|6803.6|6797.6|6797.6|6791.6|58
1622806500000|2021-06-04 11:35:00|6799.1|6793.1|6802.8|6796.8|6803.6|6797.6|6798.6|6792.6|33
1622806800000|2021-06-04 11:40:00|6803.3|6797.3|6791.4|6785.4|6804.1|6798.1|6790.9|6784.9|63
1622807100000|2021-06-04 11:45:00|6792.1|6786.1|6799.8|6793.8|6799.8|6793.8|6791.6|6785.6|20
1622807400000|2021-06-04 11:50:00|6800.3|6794.3|6801.8|6795.8|6804.1|6798.1|6796.1|6790.1|43
1622807700000|2021-06-04 11:55:00|6802.3|6796.3|6798|6792|6803.5|6797.5|6794.8|6788.8|25
1622808000000|2021-06-04 12:00:00|6797.3|6791.3|6795.7|6789.7|6798.7|6792.7|6790.8|6784.8|46
1622808300000|2021-06-04 12:05:00|6794|6788|6796|6790|6798.7|6792.7|6793.5|6787.5|20
1622808600000|2021-06-04 12:10:00|6795.7|6789.7|6791.9|6785.9|6797.5|6791.5|6791.2|6785.2|44
1622808900000|2021-06-04 12:15:00|6791.7|6785.7|6793.4|6787.4|6797.2|6791.2|6791.7|6785.7|25
1622809200000|2021-06-04 12:20:00|6792.9|6786.9|6791.9|6785.9|6794.4|6788.4|6790.9|6784.9|18
1622809500000|2021-06-04 12:25:00|6791.6|6785.6|6795.1|6789.1|6798.6|6792.6|6791.4|6785.4|71
1622809800000|2021-06-04 12:30:00|6795.6|6789.6|6817.9|6811.9|6819.7|6813.7|6795.6|6789.6|382
1622810100000|2021-06-04 12:35:00|6817.7|6811.7|6800.4|6794.4|6818.7|6812.7|6796.9|6790.9|131
1622810400000|2021-06-04 12:40:00|6800.1|6794.1|6805.1|6799.1|6808.6|6802.6|6798.1|6792.1|80
1622813400000|2021-06-04 13:30:00|6825.1|6819.1|6794|6788|6853.3|6847.3|6791|6785|1292
1622813700000|2021-06-04 13:35:00|6793.7|6787.7|6739.9|6733.9|6794|6788|6736.4|6730.4|967
1622814000000|2021-06-04 13:40:00|6740.1|6734.1|6780.1|6774.1|6781.4|6775.4|6740.1|6734.1|432
1622814300000|2021-06-04 13:45:00|6777.9|6771.9|6810.2|6804.2|6816.4|6810.4|6766.6|6760.6|431
1622814600000|2021-06-04 13:50:00|6811.6|6805.6|6839.6|6833.6|6845.9|6839.9|6811.6|6805.6|489
1622814900000|2021-06-04 13:55:00|6839.9|6833.9|6840.1|6834.1|6851.6|6845.6|6834.1|6828.1|475
1622815200000|2021-06-04 14:00:00|6840.6|6834.6|6839.6|6833.6|6852.6|6846.6|6826.1|6820.1|733
1622815500000|2021-06-04 14:05:00|6840.6|6834.6|6896.6|6890.6|6898.3|6892.3|6840.1|6834.1|578
1622815800000|2021-06-04 14:10:00|6897.1|6891.1|6893.5|6887.5|6906.8|6900.8|6874.5|6868.5|515
1622816100000|2021-06-04 14:15:00|6894.3|6888.3|6894|6888|6908.8|6902.8|6893.3|6887.3|449
1622816400000|2021-06-04 14:20:00|6895|6889|6884.8|6878.8|6901.5|6895.5|6880|6874|319
1622816700000|2021-06-04 14:25:00|6885.3|6879.3|6891.2|6885.2|6898|6892|6884.7|6878.7|236
1622817000000|2021-06-04 14:30:00|6891.5|6885.5|6897.7|6891.7|6903.2|6897.2|6888.4|6882.4|346
1622817300000|2021-06-04 14:35:00|6897.9|6891.9|6856.6|6850.6|6898.9|6892.9|6856.6|6850.6|421
1622817600000|2021-06-04 14:40:00|6856.4|6850.4|6867.4|6861.4|6874.1|6868.1|6854.6|6848.6|333
1622817900000|2021-06-04 14:45:00|6867.1|6861.1|6874.3|6868.3|6878.1|6872.1|6852.8|6846.8|326
1622818200000|2021-06-04 14:50:00|6874.8|6868.8|6886.1|6880.1|6888.1|6882.1|6870.3|6864.3|229
1622818500000|2021-06-04 14:55:00|6886.6|6880.6|6897.8|6891.8|6906.8|6900.8|6886.6|6880.6|398
1622818800000|2021-06-04 15:00:00|6898.6|6892.6|6928.6|6922.6|6929.6|6923.6|6895.1|6889.1|452
1622819100000|2021-06-04 15:05:00|6928.4|6922.4|6929.3|6923.3|6937.9|6931.9|6924.6|6918.6|247
1622819400000|2021-06-04 15:10:00|6929.6|6923.6|6958.3|6952.3|6966.3|6960.3|6929.6|6923.6|412
1622819700000|2021-06-04 15:15:00|6959|6953|6966.3|6960.3|6973.8|6967.8|6955.8|6949.8|286
1622820000000|2021-06-04 15:20:00|6967.3|6961.3|6959.7|6953.7|6969.3|6963.3|6958.5|6952.5|253
1622820300000|2021-06-04 15:25:00|6960|6954|6965.7|6959.7|6967.7|6961.7|6959.7|6953.7|210
1622820600000|2021-06-04 15:30:00|6965|6959|6966.7|6960.7|6971.2|6965.2|6963|6957|367
1622820900000|2021-06-04 15:35:00|6966.2|6960.2|6966.9|6960.9|6973.4|6967.4|6964.7|6958.7|289
1622821200000|2021-06-04 15:40:00|6967.1|6961.1|6966.6|6960.6|6968.1|6962.1|6964.6|6958.6|198
1622821500000|2021-06-04 15:45:00|6966.4|6960.4|6964.1|6958.1|6971.6|6965.6|6962.1|6956.1|467
1622821800000|2021-06-04 15:50:00|6963.8|6957.8|6953.8|6947.8|6963.8|6957.8|6951.3|6945.3|241
1622822100000|2021-06-04 15:55:00|6954.1|6948.1|6957.5|6951.5|6961.5|6955.5|6952.8|6946.8|176
1622822400000|2021-06-04 16:00:00|6957.3|6951.3|6977.8|6971.8|6981|6975|6956.8|6950.8|334
1622822700000|2021-06-04 16:05:00|6978|6972|6971.7|6965.7|6991.3|6985.3|6970|6964|264
1622823000000|2021-06-04 16:10:00|6972|6966|6958.2|6952.2|6975.2|6969.2|6956|6950|228
1622823300000|2021-06-04 16:15:00|6958.5|6952.5|6958.2|6952.2|6964.7|6958.7|6952.7|6946.7|222
1622823600000|2021-06-04 16:20:00|6957.9|6951.9|6967.4|6961.4|6969.6|6963.6|6956.4|6950.4|179
1622823900000|2021-06-04 16:25:00|6967.6|6961.6|6967.4|6961.4|6977.4|6971.4|6964.4|6958.4|173
1622824200000|2021-06-04 16:30:00|6967.9|6961.9|6963.3|6957.3|6979.6|6973.6|6962.6|6956.6|223
1622824500000|2021-06-04 16:35:00|6963.6|6957.6|6972.1|6966.1|6973.1|6967.1|6959.1|6953.1|204
1622824800000|2021-06-04 16:40:00|6973.3|6967.3|6970.3|6964.3|6981.1|6975.1|6967.5|6961.5|324
1622825100000|2021-06-04 16:45:00|6969.8|6963.8|6975|6969|6977.8|6971.8|6969.8|6963.8|142
1622825400000|2021-06-04 16:50:00|6975.3|6969.3|6974.5|6968.5|6981.7|6975.7|6972.7|6966.7|196
1622825700000|2021-06-04 16:55:00|6975|6969|6990|6984|6990.2|6984.2|6974.2|6968.2|217
1622826000000|2021-06-04 17:00:00|6989|6983|6993.7|6987.7|7005.9|6999.9|6988.7|6982.7|281
1622826300000|2021-06-04 17:05:00|6993.4|6987.4|6990.2|6984.2|6995.4|6989.4|6985.4|6979.4|196
1622826600000|2021-06-04 17:10:00|6990.4|6984.4|6983.6|6977.6|6990.7|6984.7|6978.9|6972.9|119
1622826900000|2021-06-04 17:15:00|6983.1|6977.1|6990.6|6984.6|6990.6|6984.6|6978.9|6972.9|138
1622827200000|2021-06-04 17:20:00|6989.9|6983.9|6998.2|6992.2|7007.9|7001.9|6987.6|6981.6|312
1622827500000|2021-06-04 17:25:00|6997.7|6991.7|6998.6|6992.6|7006.9|7000.9|6996.7|6990.7|240
1622827800000|2021-06-04 17:30:00|6998.4|6992.4|6984.3|6978.3|6999.9|6993.9|6983.3|6977.3|250
1622828100000|2021-06-04 17:35:00|6984.1|6978.1|6973|6967|6987.8|6981.8|6971.8|6965.8|260
1622828400000|2021-06-04 17:40:00|6972.8|6966.8|6983.5|6977.5|6987.3|6981.3|6972.5|6966.5|253
1622828700000|2021-06-04 17:45:00|6983.8|6977.8|6987|6981|6988.3|6982.3|6981|6975|134
1622829000000|2021-06-04 17:50:00|6987.3|6981.3|6977.7|6971.7|6988.8|6982.8|6976.7|6970.7|156
1622829300000|2021-06-04 17:55:00|6977.5|6971.5|6982.9|6976.9|6984.2|6978.2|6972.2|6966.2|275
1622829600000|2021-06-04 18:00:00|6982.7|6976.7|6979.6|6973.6|6988.1|6982.1|6977.9|6971.9|297
1622829900000|2021-06-04 18:05:00|6979.1|6973.1|6972|6966|6989.6|6983.6|6962.1|6956.1|570
1622830200000|2021-06-04 18:10:00|6971.3|6965.3|6965|6959|6982.3|6976.3|6961.5|6955.5|1161
1622830500000|2021-06-04 18:15:00|6965.8|6959.8|6976.1|6961.1|6980.5|6974.5|6961.3|6955.3|481
1623024000000|2021-06-07 00:00:00|7061.1|7046.1|7149.9|7143.9|7152.1|7145.2|7044.7|7033|820
1623024300000|2021-06-07 00:05:00|7147.2|7141.2|7177.3|7171.3|7188.7|7181.5|7145.7|7139.7|355
1623024600000|2021-06-07 00:10:00|7177.6|7171.6|7158.7|7152.7|7180.5|7174|7157.7|7151.7|430
1623024900000|2021-06-07 00:15:00|7157.7|7151.7|7146.9|7140.9|7157.7|7151.7|7144.9|7138.9|288
1623025200000|2021-06-07 00:20:00|7146.1|7140.1|7140.6|7134.6|7146.6|7140.6|7132.9|7126.9|266
1623025500000|2021-06-07 00:25:00|7140.4|7134.4|7142.4|7136.4|7144.1|7138.1|7132.6|7126.6|220
1623025800000|2021-06-07 00:30:00|7141.9|7135.9|7138.9|7132.9|7147.8|7141.8|7136.5|7130.5|105
1623026100000|2021-06-07 00:35:00|7139.9|7133.9|7143.4|7137.4|7144|7138|7136.5|7130.5|55
1623026400000|2021-06-07 00:40:00|7143.2|7137.2|7149.2|7143.2|7154.5|7148.5|7141.2|7135.2|140
1623026700000|2021-06-07 00:45:00|7147.4|7141.4|7145.1|7139.1|7149.2|7143.2|7141.2|7135.2|58
1623027000000|2021-06-07 00:50:00|7144.2|7138.2|7142.9|7136.9|7146.4|7140.4|7140.1|7134.1|62
1623027300000|2021-06-07 00:55:00|7143.2|7137.2|7142.8|7136.8|7145.6|7139.6|7140.4|7134.4|51
1623027600000|2021-06-07 01:00:00|7143|7137|7139.5|7133.5|7144.5|7138.5|7139.2|7133.2|80
1623027900000|2021-06-07 01:05:00|7139.2|7133.2|7135.8|7129.8|7141.2|7135.2|7135|7129|79
1623028200000|2021-06-07 01:10:00|7136|7130|7141.4|7135.4|7142.2|7136.2|7134.3|7128.3|63
1623028500000|2021-06-07 01:15:00|7141.2|7135.2|7147|7141|7147.5|7141.5|7137.7|7131.7|62
1623028800000|2021-06-07 01:20:00|7147.3|7141.3|7139.6|7133.6|7147.3|7141.3|7137|7131|39
1623029100000|2021-06-07 01:25:00|7140.1|7134.1|7139.5|7133.5|7140.5|7134.5|7137.5|7131.5|40
1623029400000|2021-06-07 01:30:00|7140|7134|7137.6|7131.6|7141.8|7135.8|7134.7|7128.7|50
1623029700000|2021-06-07 01:35:00|7136.9|7130.9|7133.8|7127.8|7139.3|7133.3|7131.6|7125.6|49
1623030000000|2021-06-07 01:40:00|7133.6|7127.6|7141.8|7135.8|7143|7137|7129.6|7123.6|31
1623030300000|2021-06-07 01:45:00|7142|7136|7139|7133|7148.5|7142.5|7139|7133|52
1623030600000|2021-06-07 01:50:00|7138|7132|7137|7131|7142.7|7136.7|7136.7|7130.7|36
1623030900000|2021-06-07 01:55:00|7135.3|7129.3|7132.5|7126.5|7137|7131|7130.3|7124.3|92
1623031200000|2021-06-07 02:00:00|7132.3|7126.3|7124.7|7118.7|7133.6|7127.6|7124.2|7118.2|47
1623031500000|2021-06-07 02:05:00|7124.2|7118.2|7126.7|7120.7|7130.9|7124.9|7121.3|7115.3|100
1623031800000|2021-06-07 02:10:00|7127.2|7121.2|7133.2|7127.2|7133.2|7127.2|7122.9|7116.9|71
1623032100000|2021-06-07 02:15:00|7133|7127|7128.3|7122.3|7133.5|7127.5|7126.8|7120.8|35
1623032400000|2021-06-07 02:20:00|7127.3|7121.3|7125.6|7119.6|7127.6|7121.6|7123.1|7117.1|29
1623032700000|2021-06-07 02:25:00|7126.9|7120.9|7128.1|7122.1|7130.6|7124.6|7123.1|7117.1|20
1623033000000|2021-06-07 02:30:00|7127.8|7121.8|7131.3|7125.3|7133|7127|7125.6|7119.6|30
1623033300000|2021-06-07 02:35:00|7132|7126|7128|7122|7132.3|7126.3|7124|7118|26
1623033600000|2021-06-07 02:40:00|7127.8|7121.8|7134.5|7128.5|7136.5|7130.5|7121.8|7115.8|128
1623033900000|2021-06-07 02:45:00|7134.8|7128.8|7126.6|7120.6|7135|7129|7122.5|7116.5|31
1623034200000|2021-06-07 02:50:00|7125.8|7119.8|7122.5|7116.5|7126.6|7120.6|7120.3|7114.3|35
1623034500000|2021-06-07 02:55:00|7122.3|7116.3|7132.1|7126.1|7133.2|7127.2|7120.5|7114.5|96
1623034800000|2021-06-07 03:00:00|7131.6|7125.6|7140.5|7134.5|7143.6|7137.6|7130.6|7124.6|43
1623035100000|2021-06-07 03:05:00|7141|7135|7134|7128|7141|7135|7126.5|7120.5|30
1623035400000|2021-06-07 03:10:00|7134.5|7128.5|7131.7|7125.7|7136|7130|7128.4|7122.4|14
1623035700000|2021-06-07 03:15:00|7131.4|7125.4|7141.2|7135.2|7142.9|7136.9|7131.4|7125.4|21
1623036000000|2021-06-07 03:20:00|7141|7135|7149.3|7143.3|7150.1|7144.1|7139.2|7133.2|22
1623036300000|2021-06-07 03:25:00|7148.8|7142.8|7144.6|7138.6|7150.1|7144.1|7142.9|7136.9|61
1623036600000|2021-06-07 03:30:00|7145.8|7139.8|7149|7143|7149|7143|7144.6|7138.6|23
1623036900000|2021-06-07 03:35:00|7149.3|7143.3|7147.7|7141.7|7150|7144|7146.5|7140.5|3
1623037200000|2021-06-07 03:40:00|7147.2|7141.2|7143.6|7137.6|7147.5|7141.5|7143.1|7137.1|32
1623037500000|2021-06-07 03:45:00|7143.1|7137.1|7144.3|7138.3|7144.6|7138.6|7143.1|7137.1|16
1623037800000|2021-06-07 03:50:00|7143.8|7137.8|7146|7140|7146.5|7140.5|7143.6|7137.6|18
1623038100000|2021-06-07 03:55:00|7146.5|7140.5|7142.7|7136.7|7148|7142|7141.5|7135.5|15
1623038400000|2021-06-07 04:00:00|7143|7137|7143.7|7137.7|7145|7139|7142.5|7136.5|11
1623038700000|2021-06-07 04:05:00|7143.4|7137.4|7144.1|7138.1|7144.9|7138.9|7142.5|7136.5|7
1623039000000|2021-06-07 04:10:00|7144.4|7138.4|7142.2|7136.2|7145.6|7139.6|7141.2|7135.2|27
1623039300000|2021-06-07 04:15:00|7141.9|7135.9|7144.1|7138.1|7144.9|7138.9|7141.7|7135.7|1
1623039600000|2021-06-07 04:20:00|7143.6|7137.6|7143.1|7137.1|7144.9|7138.9|7142.1|7136.1|11
1623039900000|2021-06-07 04:25:00|7143.6|7137.6|7143.3|7137.3|7143.6|7137.6|7141.8|7135.8|3
1623040200000|2021-06-07 04:30:00|7145.3|7139.3|7150|7144|7150.2|7144.2|7144.3|7138.3|17
1623040500000|2021-06-07 04:35:00|7148.9|7142.9|7151.6|7145.6|7151.9|7145.9|7147.5|7141.5|9
1623040800000|2021-06-07 04:40:00|7151.8|7145.8|7146.9|7140.9|7152.8|7146.8|7146.6|7140.6|20
1623041100000|2021-06-07 04:45:00|7146.4|7140.4|7145.6|7139.6|7148.1|7142.1|7143.6|7137.6|8
1623041400000|2021-06-07 04:50:00|7145.9|7139.9|7146.1|7140.1|7146.6|7140.6|7143.9|7137.9|12
1623041700000|2021-06-07 04:55:00|7145.3|7139.3|7145.3|7139.3|7145.8|7139.8|7143.1|7137.1|14
1623042000000|2021-06-07 05:00:00|7145.5|7139.5|7142.3|7136.3|7145.5|7139.5|7141.8|7135.8|29
1623042300000|2021-06-07 05:05:00|7142.6|7136.6|7141.8|7135.8|7143.1|7137.1|7140.6|7134.6|25
1623042600000|2021-06-07 05:10:00|7142|7136|7141.5|7135.5|7144.5|7138.5|7140.6|7134.6|20
1623042900000|2021-06-07 05:15:00|7141.1|7135.1|7142|7136|7142.3|7136.3|7140.5|7134.5|9
1623043200000|2021-06-07 05:20:00|7142.3|7136.3|7142|7136|7142.3|7136.3|7139.8|7133.8|10
1623043500000|2021-06-07 05:25:00|7142.2|7136.2|7140.9|7134.9|7143.2|7137.2|7140.5|7134.5|13
1623043800000|2021-06-07 05:30:00|7141.5|7135.5|7134.4|7128.4|7143.9|7137.9|7132.4|7126.4|67
1623044100000|2021-06-07 05:35:00|7134.2|7128.2|7130.7|7124.7|7135.9|7129.9|7124.6|7118.6|64
1623044400000|2021-06-07 05:40:00|7130.4|7124.4|7130.8|7124.8|7132.3|7126.3|7127.1|7121.1|31
1623044700000|2021-06-07 05:45:00|7130.6|7124.6|7123.6|7117.6|7130.6|7124.6|7123.6|7117.6|23
1623045000000|2021-06-07 05:50:00|7123.8|7117.8|7125|7119|7126.5|7120.5|7120|7114|35
1623045300000|2021-06-07 05:55:00|7125.3|7119.3|7122.5|7116.5|7128.7|7122.7|7122.5|7116.5|24
1623045600000|2021-06-07 06:00:00|7123.5|7117.5|7131.5|7125.5|7137|7131|7123|7117|53
1623045900000|2021-06-07 06:05:00|7133|7127|7133.1|7127.1|7138.2|7132.2|7130.2|7124.2|64
1623046200000|2021-06-07 06:10:00|7132.8|7126.8|7131.9|7125.9|7135.4|7129.4|7128.9|7122.9|32
1623046500000|2021-06-07 06:15:00|7131.6|7125.6|7127.2|7121.2|7134.9|7128.9|7125.5|7119.5|24
1623046800000|2021-06-07 06:20:00|7127|7121|7120.2|7114.2|7128.2|7122.2|7120|7114|26
1623047100000|2021-06-07 06:25:00|7121.2|7115.2|7128.8|7122.8|7129.1|7123.1|7119.7|7113.7|35
1623047400000|2021-06-07 06:30:00|7129.1|7123.1|7121.3|7115.3|7132.8|7126.8|7121.3|7115.3|17
1623047700000|2021-06-07 06:35:00|7121|7115|7121.9|7115.9|7124|7118|7120|7114|19
1623048000000|2021-06-07 06:40:00|7122.2|7116.2|7126.6|7120.6|7128.3|7122.3|7121.7|7115.7|24
1623048300000|2021-06-07 06:45:00|7126.8|7120.8|7119.1|7113.1|7126.8|7120.8|7118.9|7112.9|23
1623048600000|2021-06-07 06:50:00|7119.6|7113.6|7118.1|7112.1|7121.6|7115.6|7117.6|7111.6|35
1623048900000|2021-06-07 06:55:00|7117.8|7111.8|7119.3|7113.3|7121.9|7115.9|7116.8|7110.8|76
1623049200000|2021-06-07 07:00:00|7119|7113|7124.6|7118.6|7125.4|7119.4|7117.9|7111.9|93
1623049500000|2021-06-07 07:05:00|7125.1|7119.1|7103.6|7097.6|7125.1|7119.1|7098.7|7092.7|131
1623049800000|2021-06-07 07:10:00|7104.1|7098.1|7096.8|7090.8|7106.2|7100.2|7095.8|7089.8|76
1623050100000|2021-06-07 07:15:00|7096.3|7090.3|7095.8|7089.8|7098|7092|7094.4|7088.4|72
1623050400000|2021-06-07 07:20:00|7097.1|7091.1|7103.2|7097.2|7103.2|7097.2|7096.3|7090.3|40
1623050700000|2021-06-07 07:25:00|7103.4|7097.4|7108.6|7102.6|7113.1|7107.1|7103.4|7097.4|47
1623051000000|2021-06-07 07:30:00|7108.9|7102.9|7107|7101|7116.4|7110.4|7105.8|7099.8|51
1623051300000|2021-06-07 07:35:00|7107.5|7101.5|7118.6|7112.6|7122.9|7116.9|7105.4|7099.4|162
1623051600000|2021-06-07 07:40:00|7118.4|7112.4|7107.6|7101.6|7119.3|7113.3|7106.8|7100.8|67
1623051900000|2021-06-07 07:45:00|7107.1|7101.1|7119.5|7113.5|7122.4|7116.4|7103.6|7097.6|80
1623052200000|2021-06-07 07:50:00|7119.3|7113.3|7123.4|7117.4|7123.7|7117.7|7111|7105|55
1623052500000|2021-06-07 07:55:00|7121.5|7115.5|7122.4|7116.4|7126.9|7120.9|7119.4|7113.4|54
1623052800000|2021-06-07 08:00:00|7120.7|7114.7|7110.2|7104.2|7122.6|7116.6|7110.2|7104.2|31
1623053100000|2021-06-07 08:05:00|7110.9|7104.9|7113.6|7107.6|7116.1|7110.1|7109.9|7103.9|13
1623053400000|2021-06-07 08:10:00|7113.4|7107.4|7110.3|7104.3|7113.6|7107.6|7110|7104|4
1623053700000|2021-06-07 08:15:00|7110.8|7104.8|7107.3|7101.3|7110.8|7104.8|7103.3|7097.3|26
1623054000000|2021-06-07 08:20:00|7107.5|7101.5|7108.7|7102.7|7110.2|7104.2|7104.8|7098.8|21
1623054300000|2021-06-07 08:25:00|7109.7|7103.7|7106.8|7100.8|7109.7|7103.7|7105.2|7099.2|21
1623054600000|2021-06-07 08:30:00|7107|7101|7099.6|7093.6|7107.2|7101.2|7097.9|7091.9|31
1623054900000|2021-06-07 08:35:00|7100.6|7094.6|7099.6|7093.6|7100.8|7094.8|7096.4|7090.4|9
1623055200000|2021-06-07 08:40:00|7099.3|7093.3|7097.3|7091.3|7099.8|7093.8|7096.4|7090.4|18
1623055500000|2021-06-07 08:45:00|7097.1|7091.1|7077.4|7071.4|7099.8|7093.8|7076.2|7070.2|62
1623055800000|2021-06-07 08:50:00|7077.7|7071.7|7081.7|7075.7|7090.3|7084.3|7076.2|7070.2|43
1623056100000|2021-06-07 08:55:00|7081.9|7075.9|7079.7|7073.7|7088.3|7082.3|7077.2|7071.2|60
1623056400000|2021-06-07 09:00:00|7079.2|7073.2|7089.9|7083.9|7089.9|7083.9|7077.7|7071.7|51
1623056700000|2021-06-07 09:05:00|7090.4|7084.4|7090.6|7084.6|7095.4|7089.4|7090.3|7084.3|21
1623057000000|2021-06-07 09:10:00|7090.1|7084.1|7087.4|7081.4|7090.1|7084.1|7085.1|7079.1|20
1623057300000|2021-06-07 09:15:00|7087.1|7081.1|7087.1|7081.1|7088.9|7082.9|7085.3|7079.3|20
1623057600000|2021-06-07 09:20:00|7087.8|7081.8|7093.6|7087.6|7097.4|7091.4|7085|7079|65
1623057900000|2021-06-07 09:25:00|7092.6|7086.6|7097.6|7091.6|7097.9|7091.9|7092.1|7086.1|23
1623058200000|2021-06-07 09:30:00|7097.4|7091.4|7096.9|7090.9|7100.3|7094.3|7093.2|7087.2|32
1623058500000|2021-06-07 09:35:00|7096.6|7090.6|7102.3|7096.3|7102.8|7096.8|7095.3|7089.3|19
1623058800000|2021-06-07 09:40:00|7102.5|7096.5|7110.2|7104.2|7110.9|7104.9|7101.7|7095.7|28
1623059100000|2021-06-07 09:45:00|7108.9|7102.9|7101.5|7095.5|7109.2|7103.2|7100|7094|23
1623059400000|2021-06-07 09:50:00|7101.8|7095.8|7103.3|7097.3|7106.3|7100.3|7101.3|7095.3|7
1623059700000|2021-06-07 09:55:00|7103.5|7097.5|7105.2|7099.2|7109.9|7103.9|7103.5|7097.5|17
1623060000000|2021-06-07 10:00:00|7105.5|7099.5|7105.7|7099.7|7108.9|7102.9|7103.9|7097.9|31
1623060300000|2021-06-07 10:05:00|7105.2|7099.2|7100.5|7094.5|7105.2|7099.2|7100|7094|31
1623060600000|2021-06-07 10:10:00|7100.2|7094.2|7093.8|7087.8|7100.7|7094.7|7092.6|7086.6|49
1623060900000|2021-06-07 10:15:00|7094|7088|7086.1|7080.1|7097.5|7091.5|7080.8|7074.8|58
1623061200000|2021-06-07 10:20:00|7085.9|7079.9|7095.8|7089.8|7099.1|7093.1|7085.9|7079.9|35
1623061500000|2021-06-07 10:25:00|7096.1|7090.1|7102.2|7096.2|7102.2|7096.2|7096.1|7090.1|56
1623061800000|2021-06-07 10:30:00|7102.5|7096.5|7106.1|7100.1|7111.3|7105.3|7102.5|7096.5|73
1623062100000|2021-06-07 10:35:00|7105.8|7099.8|7096.5|7090.5|7110.5|7104.5|7095.5|7089.5|42
1623062400000|2021-06-07 10:40:00|7096.8|7090.8|7106.3|7100.3|7106.3|7100.3|7096.1|7090.1|10
1623062700000|2021-06-07 10:45:00|7106.1|7100.1|7114.5|7108.5|7115.8|7109.8|7106.1|7100.1|19
1623063000000|2021-06-07 10:50:00|7114.3|7108.3|7120.3|7114.3|7121.2|7115.2|7113.8|7107.8|48
1623063300000|2021-06-07 10:55:00|7120.1|7114.1|7120.8|7114.8|7121.6|7115.6|7119.5|7113.5|70
1623063600000|2021-06-07 11:00:00|7120.5|7114.5|7123.1|7117.1|7131|7125|7120.5|7114.5|173
1623063900000|2021-06-07 11:05:00|7122.9|7116.9|7121.5|7115.5|7125.2|7119.2|7117.6|7111.6|29
1623064200000|2021-06-07 11:10:00|7121.7|7115.7|7124.9|7118.9|7126.1|7120.1|7119.3|7113.3|48
1623064500000|2021-06-07 11:15:00|7125.1|7119.1|7123.1|7117.1|7127.6|7121.6|7121.4|7115.4|40
1623064800000|2021-06-07 11:20:00|7122.8|7116.8|7126.4|7120.4|7127.1|7121.1|7118.7|7112.7|22
1623065100000|2021-06-07 11:25:00|7126.6|7120.6|7123.6|7117.6|7127.1|7121.1|7122.8|7116.8|14
1623065400000|2021-06-07 11:30:00|7123.8|7117.8|7124.1|7118.1|7130.1|7124.1|7121.7|7115.7|129
1623065700000|2021-06-07 11:35:00|7123.6|7117.6|7116.8|7110.8|7123.6|7117.6|7115.6|7109.6|56
1623066000000|2021-06-07 11:40:00|7117.9|7111.9|7120.4|7114.4|7121.7|7115.7|7115.4|7109.4|57
1623066300000|2021-06-07 11:45:00|7120.9|7114.9|7118.7|7112.7|7120.9|7114.9|7116.7|7110.7|21
1623066600000|2021-06-07 11:50:00|7118|7112|7120.5|7114.5|7121.3|7115.3|7115.9|7109.9|48
1623066900000|2021-06-07 11:55:00|7121|7115|7123.3|7117.3|7125.7|7119.7|7120.5|7114.5|62
1623067200000|2021-06-07 12:00:00|7123.8|7117.8|7123.1|7117.1|7127.2|7121.2|7122.4|7116.4|99
1623067500000|2021-06-07 12:05:00|7123.4|7117.4|7124.9|7118.9|7127.4|7121.4|7120|7114|82
1623067800000|2021-06-07 12:10:00|7124.7|7118.7|7123.8|7117.8|7129.4|7123.4|7120.1|7114.1|160
1623068100000|2021-06-07 12:15:00|7122|7116|7128.4|7122.4|7130.6|7124.6|7119.8|7113.8|142
1623068400000|2021-06-07 12:20:00|7128.7|7122.7|7123.8|7117.8|7134.1|7128.1|7115.4|7109.4|138
1623068700000|2021-06-07 12:25:00|7124.8|7118.8|7125.1|7119.1|7127.6|7121.6|7115.4|7109.4|75
1623069000000|2021-06-07 12:30:00|7124.6|7118.6|7123.6|7117.6|7128|7122|7118.3|7112.3|84
1623069300000|2021-06-07 12:35:00|7123.8|7117.8|7128|7122|7128.8|7122.8|7120.1|7114.1|89
1623069600000|2021-06-07 12:40:00|7128.5|7122.5|7130.5|7124.5|7132.8|7126.8|7126|7120|82
1623072600000|2021-06-07 13:30:00|7122.4|7116.4|7049.6|7043.6|7125.1|7119.1|7031.4|7025.4|2088
1623072900000|2021-06-07 13:35:00|7050.1|7044.1|7006.4|7000.4|7050.1|7044.1|6990.6|6984.6|1179
1623073200000|2021-06-07 13:40:00|7006.6|7000.6|6993.8|6987.8|7035.5|7029.5|6988.5|6982.5|939
1623073500000|2021-06-07 13:45:00|6994.1|6988.1|6996.1|6990.1|7003.6|6997.6|6972.6|6966.6|1066
1623073800000|2021-06-07 13:50:00|6994.4|6988.4|6992.8|6986.8|7004.1|6998.1|6987.7|6981.7|555
1623074100000|2021-06-07 13:55:00|6993|6987|6993.7|6987.7|7005.8|6999.8|6989.3|6983.3|510
1623074400000|2021-06-07 14:00:00|6993.9|6987.9|6988.7|6982.7|7001.1|6995.1|6987.1|6981.1|640
1623074700000|2021-06-07 14:05:00|6987.6|6981.6|7035.5|7029.5|7035.7|7029.7|6987.2|6981.2|876
1623075000000|2021-06-07 14:10:00|7034.3|7028.3|7058.6|7052.6|7063.6|7057.6|7030.1|7024.1|894
1623075300000|2021-06-07 14:15:00|7060.1|7054.1|7040.6|7034.6|7061.6|7055.6|7038.3|7032.3|439
1623075600000|2021-06-07 14:20:00|7040.9|7034.9|7047.2|7041.2|7049.2|7043.2|7038.3|7032.3|290
1623075900000|2021-06-07 14:25:00|7046.9|7040.9|7080.3|7074.3|7080.5|7074.5|7039.4|7033.4|412
1623076200000|2021-06-07 14:30:00|7079.6|7073.6|7043|7037|7081|7075|7034.9|7028.9|575
1623076500000|2021-06-07 14:35:00|7043.7|7037.7|7023.9|7017.9|7048.5|7042.5|7023.9|7017.9|633
1623076800000|2021-06-07 14:40:00|7024.4|7018.4|7018.9|7012.9|7035.8|7029.8|7018.6|7012.6|493
1623077100000|2021-06-07 14:45:00|7018.6|7012.6|7027.7|7021.7|7042.9|7036.9|7012.4|7006.4|487
1623077400000|2021-06-07 14:50:00|7027.3|7021.3|7040|7034|7042.9|7036.9|7017.9|7011.9|465
1623077700000|2021-06-07 14:55:00|7039.7|7033.7|7030.6|7024.6|7039.7|7033.7|7028|7022|443
1623078000000|2021-06-07 15:00:00|7028.6|7022.6|7021.3|7015.3|7028.6|7022.6|7008.8|7002.8|608
1623078300000|2021-06-07 15:05:00|7021|7015|7017.5|7011.5|7023.8|7017.8|7012.4|7006.4|364
1623078600000|2021-06-07 15:10:00|7016.7|7010.7|7033.9|7027.9|7039.5|7033.5|7014.5|7008.5|377
1623078900000|2021-06-07 15:15:00|7033.2|7027.2|7036.9|7030.9|7051|7045|7030.7|7024.7|499
1623079200000|2021-06-07 15:20:00|7036.2|7030.2|7046.1|7040.1|7047.2|7041.2|7035.7|7029.7|291
1623079500000|2021-06-07 15:25:00|7046.4|7040.4|7037.6|7031.6|7046.6|7040.6|7034.4|7028.4|290
1623079800000|2021-06-07 15:30:00|7038.6|7032.6|7018.6|7012.6|7040.1|7034.1|7017.1|7011.1|378
1623080100000|2021-06-07 15:35:00|7017.6|7011.6|7023.6|7017.6|7035.8|7029.8|7009.3|7003.3|797
1623080400000|2021-06-07 15:40:00|7023.4|7017.4|7003|6997|7023.4|7017.4|6996.6|6990.6|329
1623080700000|2021-06-07 15:45:00|7003.3|6997.3|7005.6|6999.6|7020.3|7014.3|6995.8|6989.8|247
1623081000000|2021-06-07 15:50:00|7005.3|6999.3|7006.8|7000.8|7028.8|7022.8|7000|6994|362
1623081300000|2021-06-07 15:55:00|7008|7002|7010.8|7004.8|7017.8|7011.8|7006|7000|228
1623081600000|2021-06-07 16:00:00|7011.1|7005.1|6994.9|6988.9|7011.1|7005.1|6992.8|6986.8|483
1623081900000|2021-06-07 16:05:00|6994.4|6988.4|6991.6|6985.6|7001|6995|6988.9|6982.9|284
1623082200000|2021-06-07 16:10:00|6991.4|6985.4|6990|6984|7001.8|6995.8|6987.8|6981.8|234
1623082500000|2021-06-07 16:15:00|6990.3|6984.3|6978.3|6972.3|6990.3|6984.3|6977.1|6971.1|362
1623082800000|2021-06-07 16:20:00|6978.1|6972.1|6982.9|6976.9|6994.6|6988.6|6974.4|6968.4|268
1623083100000|2021-06-07 16:25:00|6982.7|6976.7|6982.2|6976.2|6986.1|6980.1|6975.3|6969.3|497
1623083400000|2021-06-07 16:30:00|6982|6976|6985.2|6979.2|6993.2|6987.2|6977.8|6971.8|440
1623083700000|2021-06-07 16:35:00|6985.7|6979.7|6970|6964|6985.7|6979.7|6965.7|6959.7|526
1623084000000|2021-06-07 16:40:00|6969.9|6963.9|6950.7|6944.7|6972.4|6966.4|6941.8|6935.8|954
1623084300000|2021-06-07 16:45:00|6950.4|6944.4|6960.6|6954.6|6963.3|6957.3|6946.9|6940.9|355
1623084600000|2021-06-07 16:50:00|6960.9|6954.9|6947.7|6941.7|6962.1|6956.1|6946.5|6940.5|401
1623084900000|2021-06-07 16:55:00|6947.5|6941.5|6938.1|6932.1|6947.7|6941.7|6922.5|6916.5|532
1623085200000|2021-06-07 17:00:00|6938.6|6932.6|6944.4|6938.4|6946.1|6940.1|6936.3|6930.3|331
1623085500000|2021-06-07 17:05:00|6945|6939|6937.8|6931.8|6948.4|6942.4|6932.4|6926.4|201
1623085800000|2021-06-07 17:10:00|6937.5|6931.5|6936.1|6930.1|6946.5|6940.5|6930.6|6924.6|192
1623086100000|2021-06-07 17:15:00|6935.8|6929.8|6922.6|6916.6|6941.8|6935.8|6914.9|6908.9|436
1623086400000|2021-06-07 17:20:00|6921.8|6915.8|6912.1|6906.1|6924.1|6918.1|6909.7|6903.7|352
1623086700000|2021-06-07 17:25:00|6911.8|6905.8|6919.1|6913.1|6920.7|6914.7|6897.5|6891.5|651
1623087000000|2021-06-07 17:30:00|6919.6|6913.6|6917.6|6911.6|6920.4|6914.4|6912.5|6906.5|203
1623087300000|2021-06-07 17:35:00|6917.1|6911.1|6914.9|6908.9|6928.9|6922.9|6911.9|6905.9|532
1623087600000|2021-06-07 17:40:00|6914.7|6908.7|6923.9|6917.9|6925.1|6919.1|6914.7|6908.7|230
1623087900000|2021-06-07 17:45:00|6924.2|6918.2|6941.8|6935.8|6946.8|6940.8|6923.9|6917.9|543
1623088200000|2021-06-07 17:50:00|6942|6936|6934.9|6928.9|6947|6941|6926.4|6920.4|453
1623088500000|2021-06-07 17:55:00|6933.6|6927.6|6935.3|6929.3|6944.1|6938.1|6933.4|6927.4|244
1623088800000|2021-06-07 18:00:00|6935.8|6929.8|6954.9|6948.9|6960.7|6954.7|6933.6|6927.6|610
1623089100000|2021-06-07 18:05:00|6954.7|6948.7|6949.9|6943.9|6958.3|6952.3|6936.9|6930.9|595
1623089400000|2021-06-07 18:10:00|6950.1|6944.1|6943.4|6937.4|6958|6952|6926.5|6920.5|1746
1623089700000|2021-06-07 18:15:00|6942.8|6936.8|6954.3|6948.3|6954.5|6948.3|6937|6931|788
1623110400000|2021-06-08 00:00:00|6981.1|6975.1|6942.6|6936.6|6984.5|6977|6933.7|6927.7|218
1623110700000|2021-06-08 00:05:00|6942.4|6936.4|6937.1|6931.1|6944.8|6938.8|6924|6918|92
1623111000000|2021-06-08 00:10:00|6936.8|6930.8|6947.1|6941.1|6951.7|6945.7|6934|6928|130
1623111300000|2021-06-08 00:15:00|6946.8|6940.8|6952.8|6946.8|6955.8|6949.8|6945.8|6939.8|113
1623111600000|2021-06-08 00:20:00|6951.3|6945.3|6943.8|6937.8|6953.3|6947.3|6939.1|6933.1|51
1623111900000|2021-06-08 00:25:00|6944.4|6938.4|6940.1|6934.1|6946.4|6940.4|6938.2|6932.2|40
1623112200000|2021-06-08 00:30:00|6940.3|6934.3|6934.5|6928.5|6941.3|6935.3|6930|6924|114
1623112500000|2021-06-08 00:35:00|6934.8|6928.8|6923.8|6917.8|6940.7|6934.7|6923|6917|100
1623112800000|2021-06-08 00:40:00|6923.5|6917.5|6921.8|6915.8|6927.1|6921.1|6920.9|6914.9|68
1623113100000|2021-06-08 00:45:00|6922.1|6916.1|6917.5|6911.5|6924.3|6918.3|6915.5|6909.5|31
1623113400000|2021-06-08 00:50:00|6916.5|6910.5|6923|6917|6924|6918|6916.3|6910.3|34
1623113700000|2021-06-08 00:55:00|6923.4|6917.4|6920.7|6914.7|6931.4|6925.4|6920.4|6914.4|42
1623114000000|2021-06-08 01:00:00|6921.2|6915.2|6910.4|6904.4|6931.1|6925.1|6910.4|6904.4|167
1623114300000|2021-06-08 01:05:00|6910.9|6904.9|6918.1|6912.1|6928.8|6922.8|6908|6902|90
1623114600000|2021-06-08 01:10:00|6919.3|6913.3|6926.5|6920.5|6926.7|6920.7|6913|6907|29
1623114900000|2021-06-08 01:15:00|6925.7|6919.7|6924.8|6918.8|6927.5|6921.5|6917.5|6911.5|16
1623115200000|2021-06-08 01:20:00|6925.4|6919.4|6931.2|6925.2|6934.7|6928.7|6923.3|6917.3|49
1623115500000|2021-06-08 01:25:00|6931.4|6925.4|6931.2|6925.2|6933.2|6927.2|6929.4|6923.4|20
1623115800000|2021-06-08 01:30:00|6931|6925|6925.1|6919.1|6931|6925|6922.7|6916.7|15
1623116100000|2021-06-08 01:35:00|6924.9|6918.9|6916.9|6910.9|6926.3|6920.3|6916.7|6910.7|40
1623116400000|2021-06-08 01:40:00|6916.6|6910.6|6929.3|6923.3|6929.8|6923.8|6915.9|6909.9|30
1623116700000|2021-06-08 01:45:00|6929.5|6923.5|6931.1|6925.1|6931.1|6925.1|6926.4|6920.4|7
1623117000000|2021-06-08 01:50:00|6931.5|6925.5|6930.8|6924.8|6932.8|6926.8|6926.4|6920.4|30
1623117300000|2021-06-08 01:55:00|6929.8|6923.8|6928.3|6922.3|6930.3|6924.3|6923.5|6917.5|23
1623117600000|2021-06-08 02:00:00|6928|6922|6942.9|6936.9|6944.3|6938.3|6923.5|6917.5|36
1623117900000|2021-06-08 02:05:00|6942.4|6936.4|6944.4|6938.4|6952.6|6946.6|6938.9|6932.9|55
1623118200000|2021-06-08 02:10:00|6943.4|6937.4|6941.4|6935.4|6944.6|6938.6|6932.5|6926.5|43
1623118500000|2021-06-08 02:15:00|6941.2|6935.2|6936.4|6930.4|6941.2|6935.2|6935|6929|84
1623118800000|2021-06-08 02:20:00|6936.2|6930.2|6934.9|6928.9|6936.2|6930.2|6933.4|6927.4|10
1623119100000|2021-06-08 02:25:00|6934.2|6928.2|6924.6|6918.6|6934.2|6928.2|6921.9|6915.9|68
1623119400000|2021-06-08 02:30:00|6924.3|6918.3|6924.3|6918.3|6928.3|6922.3|6917|6911|58
1623119700000|2021-06-08 02:35:00|6924.1|6918.1|6924.3|6918.3|6925|6919|6916.8|6910.8|41
1623120000000|2021-06-08 02:40:00|6923.4|6917.4|6927.6|6921.6|6933.3|6927.3|6920.6|6914.6|64
1623120300000|2021-06-08 02:45:00|6927.8|6921.8|6925.8|6919.8|6927.9|6921.9|6917.8|6911.8|23
1623120600000|2021-06-08 02:50:00|6926.8|6920.8|6925.8|6919.8|6930|6924|6925|6919|22
1623120900000|2021-06-08 02:55:00|6925.6|6919.6|6903.6|6897.6|6926.1|6920.1|6901.9|6895.9|57
1623121200000|2021-06-08 03:00:00|6903.4|6897.4|6896.3|6890.3|6905.4|6899.4|6896.1|6890.1|73
1623121500000|2021-06-08 03:05:00|6896.1|6890.1|6901.7|6895.7|6902.2|6896.2|6895.6|6889.6|28
1623121800000|2021-06-08 03:10:00|6902.2|6896.2|6886|6880|6903.9|6897.9|6885.5|6879.5|79
1623122100000|2021-06-08 03:15:00|6885.8|6879.8|6886.9|6880.9|6886.9|6880.9|6881|6875|25
1623122400000|2021-06-08 03:20:00|6887.1|6881.1|6894.3|6888.3|6896.7|6890.7|6887.1|6881.1|19
1623122700000|2021-06-08 03:25:00|6893.6|6887.6|6899.2|6893.2|6899.3|6893.3|6893.1|6887.1|11
1623123000000|2021-06-08 03:30:00|6899.5|6893.5|6896.1|6890.1|6901.3|6895.3|6896.1|6890.1|22
1623123300000|2021-06-08 03:35:00|6895.9|6889.9|6899|6893|6899.8|6893.8|6895.4|6889.4|35
1623123600000|2021-06-08 03:40:00|6899.3|6893.3|6901|6895|6902|6896|6898.3|6892.3|9
1623123900000|2021-06-08 03:45:00|6900.8|6894.8|6899.2|6893.2|6902|6896|6898.8|6892.8|8
1623124200000|2021-06-08 03:50:00|6899|6893|6901.2|6895.2|6901.2|6895.2|6899|6893|6
1623124500000|2021-06-08 03:55:00|6901.1|6895.1|6900.3|6894.3|6901.1|6895.1|6898.9|6892.9|13
1623124800000|2021-06-08 04:00:00|6900.6|6894.6|6898.9|6892.9|6901.3|6895.3|6898.9|6892.9|4
1623125100000|2021-06-08 04:05:00|6898.7|6892.7|6892.2|6886.2|6901.9|6895.9|6892.2|6886.2|71
1623125400000|2021-06-08 04:10:00|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|6889.4|6883.4|5
1623125700000|2021-06-08 04:15:00|6891.5|6885.5|6892.7|6886.7|6893.9|6887.9|6890.6|6884.6|7
1623126000000|2021-06-08 04:20:00|6892.9|6886.9|6896.5|6890.5|6898.4|6892.4|6892.2|6886.2|3
1623126300000|2021-06-08 04:25:00|6896.2|6890.2|6901.4|6895.4|6901.9|6895.9|6895|6889|4
1623126600000|2021-06-08 04:30:00|6899.4|6893.4|6900.3|6894.3|6900.3|6894.3|6898.3|6892.3|6
1623126900000|2021-06-08 04:35:00|6899.8|6893.8|6896.3|6890.3|6899.8|6893.8|6896.3|6890.3|8
1623127200000|2021-06-08 04:40:00|6896.8|6890.8|6895.6|6889.6|6898.4|6892.4|6894.8|6888.8|7
1623127500000|2021-06-08 04:45:00|6895.1|6889.1|6894.6|6888.6|6895.1|6889.1|6893.1|6887.1|13
1623127800000|2021-06-08 04:50:00|6895.1|6889.1|6898.5|6892.5|6900.3|6894.3|6895.1|6889.1|7
1623128100000|2021-06-08 04:55:00|6898.8|6892.8|6899.5|6893.5|6899.8|6893.8|6896.5|6890.5|3
1623128400000|2021-06-08 05:00:00|6899.7|6893.7|6899|6893|6901.7|6895.7|6899|6893|5
1623128700000|2021-06-08 05:05:00|6900.5|6894.5|6902.2|6896.2|6906.2|6900.2|6900.4|6894.4|18
1623129000000|2021-06-08 05:10:00|6901.9|6895.9|6902.1|6896.1|6903.9|6897.9|6901.4|6895.4|16
1623129300000|2021-06-08 05:15:00|6902.4|6896.4|6902.1|6896.1|6908.6|6902.6|6901.4|6895.4|29
1623129600000|2021-06-08 05:20:00|6901.6|6895.6|6898.6|6892.6|6904.1|6898.1|6897.4|6891.4|5
1623129900000|2021-06-08 05:25:00|6898.4|6892.4|6898.8|6892.8|6902.6|6896.6|6896.9|6890.9|12
1623130200000|2021-06-08 05:30:00|6898.6|6892.6|6889|6883|6898.6|6892.6|6884.6|6878.6|66
1623130500000|2021-06-08 05:35:00|6888.3|6882.3|6892.2|6886.2|6895.5|6889.5|6888.3|6882.3|13
1623130800000|2021-06-08 05:40:00|6891.9|6885.9|6889|6883|6892.7|6886.7|6887.2|6881.2|17
1623131100000|2021-06-08 05:45:00|6889.3|6883.3|6887.6|6881.6|6889.3|6883.3|6883.5|6877.5|51
1623131400000|2021-06-08 05:50:00|6888.3|6882.3|6888.7|6882.7|6890.8|6884.8|6887.8|6881.8|147
1623131700000|2021-06-08 05:55:00|6889|6883|6887.6|6881.6|6890.8|6884.8|6884.9|6878.9|77
1623132000000|2021-06-08 06:00:00|6887.3|6881.3|6890.1|6884.1|6891.4|6885.4|6885.7|6879.7|56
1623132300000|2021-06-08 06:05:00|6891.1|6885.1|6886.9|6880.9|6891.6|6885.6|6884.5|6878.5|47
1623132600000|2021-06-08 06:10:00|6887.2|6881.2|6895.5|6889.5|6899.1|6893.1|6887.2|6881.2|21
1623132900000|2021-06-08 06:15:00|6895.2|6889.2|6894.1|6888.1|6898.9|6892.9|6893.4|6887.4|18
1623133200000|2021-06-08 06:20:00|6894.4|6888.4|6897.1|6891.1|6898.1|6892.1|6890.9|6884.9|37
1623133500000|2021-06-08 06:25:00|6898.6|6892.6|6901.5|6895.5|6901.5|6895.5|6898|6892|36
1623133800000|2021-06-08 06:30:00|6901.2|6895.2|6902.7|6896.7|6904.2|6898.2|6901.2|6895.2|50
1623134100000|2021-06-08 06:35:00|6902.5|6896.5|6898.6|6892.6|6903|6897|6896.8|6890.8|46
1623134400000|2021-06-08 06:40:00|6899.1|6893.1|6898.7|6892.7|6903.5|6897.5|6895.5|6889.5|104
1623134700000|2021-06-08 06:45:00|6898.5|6892.5|6901.9|6895.9|6901.9|6895.9|6897.2|6891.2|42
1623135000000|2021-06-08 06:50:00|6901.7|6895.7|6905.5|6899.5|6905.7|6899.7|6901.4|6895.4|39
1623135300000|2021-06-08 06:55:00|6905.3|6899.3|6901|6895|6906.5|6900.5|6899|6893|45
1623135600000|2021-06-08 07:00:00|6901.5|6895.5|6901.9|6895.9|6903.7|6897.7|6898.5|6892.5|230
1623135900000|2021-06-08 07:05:00|6901.6|6895.6|6895.8|6889.8|6904.9|6898.9|6894.6|6888.6|75
1623136200000|2021-06-08 07:10:00|6896.1|6890.1|6899.8|6893.8|6899.9|6893.9|6893.9|6887.9|126
1623136500000|2021-06-08 07:15:00|6899.5|6893.5|6895.3|6889.3|6899.6|6893.6|6893|6887|21
1623136800000|2021-06-08 07:20:00|6894.5|6888.5|6895.3|6889.3|6896.6|6890.6|6893.6|6887.6|23
1623137100000|2021-06-08 07:25:00|6895.5|6889.5|6909.7|6903.7|6910.5|6904.5|6895.3|6889.3|62
1623137400000|2021-06-08 07:30:00|6909.5|6903.5|6907.6|6901.6|6910|6904|6904.9|6898.9|34
1623137700000|2021-06-08 07:35:00|6909.5|6903.5|6909.5|6903.5|6911.5|6905.5|6906.6|6900.6|38
1623138000000|2021-06-08 07:40:00|6910|6904|6943|6937|6943.5|6937.5|6909.5|6903.5|131
1623138300000|2021-06-08 07:45:00|6942.8|6936.8|6952.4|6946.4|6955.9|6949.9|6942|6936|174
1623138600000|2021-06-08 07:50:00|6951.1|6945.1|6934.8|6928.8|6954.5|6948.5|6930.3|6924.3|87
1623138900000|2021-06-08 07:55:00|6934|6928|6940.4|6934.4|6946.1|6940.1|6934|6928|33
1623139200000|2021-06-08 08:00:00|6940.2|6934.2|6947.4|6941.4|6948.4|6942.4|6938.2|6932.2|74
1623139500000|2021-06-08 08:05:00|6947.6|6941.6|6944.4|6938.4|6947.6|6941.6|6935.7|6929.7|21
1623139800000|2021-06-08 08:10:00|6943.9|6937.9|6943.8|6937.8|6943.9|6937.9|6938.2|6932.2|24
1623140100000|2021-06-08 08:15:00|6944.1|6938.1|6960.1|6954.1|6960.8|6954.8|6943.8|6937.8|31
1623140400000|2021-06-08 08:20:00|6959.6|6953.6|6967|6961|6972.3|6966.3|6956.3|6950.3|124
1623140700000|2021-06-08 08:25:00|6968|6962|6978.1|6972.1|6991|6985|6967|6961|154
1623141000000|2021-06-08 08:30:00|6977.9|6971.9|6985.7|6979.7|6986.5|6980.5|6973.3|6967.3|58
1623141300000|2021-06-08 08:35:00|6985.6|6979.6|6988.7|6982.7|6989.9|6983.9|6979.2|6973.2|47
1623141600000|2021-06-08 08:40:00|6988.9|6982.9|6982.8|6976.8|6992.7|6986.7|6982.6|6976.6|53
1623141900000|2021-06-08 08:45:00|6983.1|6977.1|6979.1|6973.1|6983.1|6977.1|6977.9|6971.9|31
1623142200000|2021-06-08 08:50:00|6979.3|6973.3|6988.7|6982.7|6993.4|6987.4|6979.3|6973.3|42
1623142500000|2021-06-08 08:55:00|6989|6983|6995.9|6989.9|6998.3|6992.3|6987.5|6981.5|68
1623142800000|2021-06-08 09:00:00|6995.6|6989.6|7015.9|7009.9|7016.7|7010.7|6994.1|6988.1|166
1623143100000|2021-06-08 09:05:00|7015|7009|7019.8|7013.8|7022|7016|7010|7004|194
1623143400000|2021-06-08 09:10:00|7019.6|7013.6|7031.8|7025.8|7042.1|7036.1|7019.6|7013.6|145
1623143700000|2021-06-08 09:15:00|7031.5|7025.5|7029.8|7023.8|7032.3|7026.3|7028.3|7022.3|62
1623144000000|2021-06-08 09:20:00|7029.3|7023.3|7041.2|7035.2|7041.7|7035.7|7024.5|7018.5|130
1623144300000|2021-06-08 09:25:00|7037.4|7031.4|7034.7|7028.7|7040.4|7034.4|7033.7|7027.7|72
1623144600000|2021-06-08 09:30:00|7035.1|7029.1|7035.2|7029.2|7038.4|7032.4|7034.3|7028.3|21
1623144900000|2021-06-08 09:35:00|7035|7029|7032|7026|7035.2|7029.2|7027.5|7021.5|33
1623145200000|2021-06-08 09:40:00|7031.7|7025.7|7020.4|7014.4|7032.7|7026.7|7018.6|7012.6|72
1623145500000|2021-06-08 09:45:00|7020.7|7014.7|7014.5|7008.5|7022.9|7016.9|7014.4|7008.4|114
1623145800000|2021-06-08 09:50:00|7014.8|7008.8|7019.2|7013.2|7021.2|7015.2|7014.5|7008.5|39
1623146100000|2021-06-08 09:55:00|7019|7013|7019.7|7013.7|7020.9|7014.9|7018.4|7012.4|14
1623146400000|2021-06-08 10:00:00|7019.9|7013.9|7019.1|7013.1|7020.2|7014.2|7017.1|7011.1|30
1623146700000|2021-06-08 10:05:00|7018.6|7012.6|7012.7|7006.7|7019.3|7013.3|7006.8|7000.8|64
1623147000000|2021-06-08 10:10:00|7012.9|7006.9|7010.1|7004.1|7015.4|7009.4|7007.3|7001.3|29
1623147300000|2021-06-08 10:15:00|7009.6|7003.6|7020.8|7014.8|7023|7017|7009.1|7003.1|42
1623147600000|2021-06-08 10:20:00|7021.3|7015.3|7011.3|7005.3|7022.6|7016.6|7009.7|7003.7|38
1623147900000|2021-06-08 10:25:00|7011.1|7005.1|7016|7010|7016|7010|7010.8|7004.8|43
1623148200000|2021-06-08 10:30:00|7018|7012|7013|7007|7021.5|7015.5|7012.2|7006.2|34
1623148500000|2021-06-08 10:35:00|7012.5|7006.5|7014.7|7008.7|7021.2|7015.2|7010.9|7004.9|33
1623148800000|2021-06-08 10:40:00|7014.4|7008.4|7015.3|7009.3|7022.4|7016.4|7013.4|7007.4|52
1623149100000|2021-06-08 10:45:00|7014.8|7008.8|7003.1|6997.1|7016.8|7010.8|7000.8|6994.8|61
1623149400000|2021-06-08 10:50:00|7002.3|6996.3|6999.3|6993.3|7003.3|6997.3|6992.5|6986.5|75
1623149700000|2021-06-08 10:55:00|7001.3|6995.3|7001.8|6995.8|7005.1|6999.1|6997.5|6991.5|36
1623150000000|2021-06-08 11:00:00|7001.5|6995.5|6998.5|6992.5|7005.8|6999.8|6998.5|6992.5|20
1623150300000|2021-06-08 11:05:00|7000|6994|7007.9|7001.9|7008.1|7002.1|6997.8|6991.8|27
1623150600000|2021-06-08 11:10:00|7008.1|7002.1|7003.6|6997.6|7015.1|7009.1|7003.1|6997.1|47
1623150900000|2021-06-08 11:15:00|7003.9|6997.9|7012.2|7006.2|7012.2|7006.2|7002.1|6996.1|20
1623151200000|2021-06-08 11:20:00|7010.1|7004.1|7019.9|7013.9|7021.4|7015.4|7010.1|7004.1|24
1623151500000|2021-06-08 11:25:00|7019.7|7013.7|7017.1|7011.1|7022.9|7016.9|7012.6|7006.6|22
1623151800000|2021-06-08 11:30:00|7017.6|7011.6|7008.1|7002.1|7019.5|7013.5|7008.1|7002.1|40
1623152100000|2021-06-08 11:35:00|7007.9|7001.9|7024.1|7018.1|7025.8|7019.8|7007.7|7001.7|71
1623152400000|2021-06-08 11:40:00|7024.3|7018.3|7024.2|7018.2|7027.2|7021.2|7014.6|7008.6|69
1623152700000|2021-06-08 11:45:00|7024.5|7018.5|7036.2|7030.2|7036.2|7030.2|7024.5|7018.5|46
1623153000000|2021-06-08 11:50:00|7034.4|7028.4|7015.6|7009.6|7034.9|7028.9|7013.1|7007.1|63
1623153300000|2021-06-08 11:55:00|7015.4|7009.4|7004.8|6998.8|7016.1|7010.1|7003.8|6997.8|57
1623153600000|2021-06-08 12:00:00|7004.3|6998.3|7002.1|6996.1|7006|7000|6994.7|6988.7|113
1623153900000|2021-06-08 12:05:00|7001.8|6995.8|7015.2|7009.2|7017.3|7011.3|6997|6991|78
1623154200000|2021-06-08 12:10:00|7015.5|7009.5|7008.3|7002.3|7016.7|7010.7|7006.1|7000.1|52
1623154500000|2021-06-08 12:15:00|7008|7002|7006|7000|7010.6|7004.6|7000|6994|22
1623154800000|2021-06-08 12:20:00|7005.2|6999.2|6981.9|6975.9|7005.2|6999.2|6975.2|6969.2|217
1623155100000|2021-06-08 12:25:00|6981.7|6975.7|6969.3|6963.3|6981.7|6975.7|6969.3|6963.3|60
1623155400000|2021-06-08 12:30:00|6969.5|6963.5|6978.4|6972.4|6981.1|6975.1|6966.7|6960.7|70
1623155700000|2021-06-08 12:35:00|6978.9|6972.9|6963.8|6957.8|6984.1|6978.1|6963.8|6957.8|68
1623156000000|2021-06-08 12:40:00|6964|6958|6968.2|6953.2|6973|6967|6956.3|6949.2|151
1623159000000|2021-06-08 13:30:00|6964.9|6958.9|7019|7013|7048.9|7042.9|6956.8|6950.8|1148
1623159300000|2021-06-08 13:35:00|7018.7|7012.7|7002.9|6996.9|7040.4|7034.4|6986.2|6980.2|621
1623159600000|2021-06-08 13:40:00|7003.2|6997.2|7034.3|7028.3|7041.7|7035.7|6997.8|6991.8|633
1623159900000|2021-06-08 13:45:00|7035|7029|7038.9|7032.9|7049.7|7043.7|7032.2|7026.2|614
1623160200000|2021-06-08 13:50:00|7038.4|7032.4|7022.1|7016.1|7039.8|7033.8|7017.6|7011.6|574
1623160500000|2021-06-08 13:55:00|7022.3|7016.3|7027|7021|7034.7|7028.7|7016.5|7010.5|406
1623160800000|2021-06-08 14:00:00|7026.8|7020.8|7035.5|7029.5|7036.7|7030.7|7019.5|7013.5|384
1623161100000|2021-06-08 14:05:00|7035.9|7029.9|7062.2|7056.2|7068.7|7062.7|7035.9|7029.9|650
1623161400000|2021-06-08 14:10:00|7062.5|7056.5|7079.3|7073.3|7092.7|7086.7|7060.4|7054.4|667
1623161700000|2021-06-08 14:15:00|7080|7074|7079.3|7073.3|7104.2|7098.2|7074.5|7068.5|599
1623162000000|2021-06-08 14:20:00|7078.8|7072.8|7076|7070|7085.8|7079.8|7074.5|7068.5|450
1623162300000|2021-06-08 14:25:00|7075.6|7069.6|7082.2|7076.2|7085.9|7079.9|7070.3|7064.3|463
1623162600000|2021-06-08 14:30:00|7082|7076|7104.5|7098.5|7116.1|7110.1|7080.8|7074.8|624
1623162900000|2021-06-08 14:35:00|7105|7099|7074.4|7068.4|7105.9|7099.9|7070.8|7064.8|404
1623163200000|2021-06-08 14:40:00|7074.6|7068.6|7087.8|7081.8|7093.5|7087.5|7070.3|7064.3|305
1623163500000|2021-06-08 14:45:00|7087.6|7081.6|7087.9|7081.9|7093.2|7087.2|7065.9|7059.9|286
1623163800000|2021-06-08 14:50:00|7088.2|7082.2|7095.8|7089.8|7098.9|7092.9|7083.1|7077.1|295
1623164100000|2021-06-08 14:55:00|7095.1|7089.1|7070.3|7064.3|7108.2|7102.2|7070.3|7064.3|355
1623164400000|2021-06-08 15:00:00|7069.3|7063.3|7054.6|7048.6|7070.3|7064.3|7054.1|7048.1|535
1623164700000|2021-06-08 15:05:00|7054.1|7048.1|7038.5|7032.5|7068.2|7062.2|7038.5|7032.5|360
1623165000000|2021-06-08 15:10:00|7038|7032|7047.7|7041.7|7048.7|7042.7|7030.9|7024.9|302
1623165300000|2021-06-08 15:15:00|7047.4|7041.4|7054.7|7048.7|7073.8|7067.8|7042.8|7036.8|285
1623165600000|2021-06-08 15:20:00|7055|7049|7034.6|7028.6|7055|7049|7033.4|7027.4|269
1623165900000|2021-06-08 15:25:00|7034.1|7028.1|7033.2|7027.2|7040.1|7034.1|7027.4|7021.4|525
1623166200000|2021-06-08 15:30:00|7032.7|7026.7|7022.9|7016.9|7037|7031|7013.7|7007.7|455
1623166500000|2021-06-08 15:35:00|7023.1|7017.1|7034.7|7028.7|7034.9|7028.9|7009.8|7003.8|509
1623166800000|2021-06-08 15:40:00|7034.9|7028.9|7037.9|7031.9|7045.9|7039.9|7029.9|7023.9|264
1623167100000|2021-06-08 15:45:00|7038.2|7032.2|7038.2|7032.2|7047.4|7041.4|7030.1|7024.1|285
1623167400000|2021-06-08 15:50:00|7038|7032|7050.7|7044.7|7052.4|7046.4|7035.7|7029.7|247
1623167700000|2021-06-08 15:55:00|7049|7043|7070.6|7064.6|7074.2|7068.2|7048.3|7042.3|365
1623168000000|2021-06-08 16:00:00|7070.4|7064.4|7071.2|7065.2|7076.5|7070.5|7064.9|7058.9|299
1623168300000|2021-06-08 16:05:00|7070.9|7064.9|7084.2|7078.2|7097.9|7091.9|7066.9|7060.9|358
1623168600000|2021-06-08 16:10:00|7084|7078|7083.5|7077.5|7094.6|7088.6|7080.5|7074.5|279
1623168900000|2021-06-08 16:15:00|7083.3|7077.3|7087.5|7081.5|7092|7086|7073.4|7067.4|300
1623169200000|2021-06-08 16:20:00|7089|7083|7068.6|7062.6|7089.5|7083.5|7068.6|7062.6|275
1623169500000|2021-06-08 16:25:00|7069.7|7063.7|7078.7|7072.7|7080.2|7074.2|7062.8|7056.8|406
1623169800000|2021-06-08 16:30:00|7080.2|7074.2|7080|7074|7083.4|7077.4|7068.7|7062.7|264
1623170100000|2021-06-08 16:35:00|7079.5|7073.5|7072.1|7066.1|7082.3|7076.3|7069.5|7063.5|266
1623170400000|2021-06-08 16:40:00|7071.9|7065.9|7060.8|7054.8|7075.9|7069.9|7057.5|7051.5|379
1623170700000|2021-06-08 16:45:00|7060.3|7054.3|7063.1|7057.1|7073.7|7067.7|7053.1|7047.1|446
1623171000000|2021-06-08 16:50:00|7062.3|7056.3|7061.9|7055.9|7066.8|7060.8|7049.2|7043.2|412
1623171300000|2021-06-08 16:55:00|7062.2|7056.2|7088.2|7082.2|7097.2|7091.2|7055.7|7049.7|408
1623171600000|2021-06-08 17:00:00|7087.8|7081.8|7067.4|7061.4|7089|7083|7065.6|7059.6|251
1623171900000|2021-06-08 17:05:00|7068.2|7062.2|7073.9|7067.9|7076|7070|7061.7|7055.7|187
1623172200000|2021-06-08 17:10:00|7072.9|7066.9|7060.9|7054.9|7077.6|7071.6|7057.9|7051.9|184
1623172500000|2021-06-08 17:15:00|7061.2|7055.2|7062.1|7056.1|7068.4|7062.4|7056|7050|402
1623172800000|2021-06-08 17:20:00|7061.3|7055.3|7075.7|7069.7|7078.2|7072.2|7059.3|7053.3|278
1623173100000|2021-06-08 17:25:00|7075.1|7069.1|7083|7077|7085.4|7079.4|7072|7066|326
1623173400000|2021-06-08 17:30:00|7083.3|7077.3|7086.6|7080.6|7092.7|7086.7|7079.4|7073.4|428
1623173700000|2021-06-08 17:35:00|7086.4|7080.4|7078.1|7072.1|7086.8|7080.8|7073.1|7067.1|257
1623174000000|2021-06-08 17:40:00|7077.8|7071.8|7073.5|7067.5|7082.1|7076.1|7071.5|7065.5|342
1623174300000|2021-06-08 17:45:00|7072.9|7066.9|7060|7054|7073.5|7067.5|7058.5|7052.5|202
1623174600000|2021-06-08 17:50:00|7060.2|7054.2|7048.9|7042.9|7062.1|7056.1|7043.5|7037.5|455
1623174900000|2021-06-08 17:55:00|7049.4|7043.4|7054.9|7048.9|7054.9|7048.9|7045.1|7039.1|304
1623175200000|2021-06-08 18:00:00|7054.6|7048.6|7048.9|7042.9|7060.1|7054.1|7048.6|7042.6|348
1623175500000|2021-06-08 18:05:00|7048.6|7042.6|7032.7|7026.7|7059.1|7053.1|7030.3|7024.3|862
1623175800000|2021-06-08 18:10:00|7033.6|7027.6|7061.1|7055.1|7061.1|7055.1|7028.5|7022.5|2078
1623176100000|2021-06-08 18:15:00|7059.9|7053.9|7061.1|7055.1|7070.8|7064.8|7053|7047|939
1623196800000|2021-06-09 00:00:00|7078.3|7072.3|7056.3|7050.3|7078.3|7072.3|7053.5|7047.5|128
1623197100000|2021-06-09 00:05:00|7056.5|7050.5|7045.4|7039.4|7056.5|7050.5|7040.8|7034.8|63
1623197400000|2021-06-09 00:10:00|7046.3|7040.3|7034.2|7028.2|7052.2|7046.2|7034.2|7028.2|67
1623197700000|2021-06-09 00:15:00|7034.7|7028.7|7039.7|7033.7|7039.7|7033.7|7033.2|7026.5|31
1623198000000|2021-06-09 00:20:00|7038|7032|7045.7|7039.7|7045.7|7039.7|7032.4|7026.4|65
1623198300000|2021-06-09 00:25:00|7046.9|7040.9|7054.6|7048.6|7060.8|7054.8|7046.4|7040.4|76
1623198600000|2021-06-09 00:30:00|7054.1|7048.1|7050.4|7044.4|7055.2|7049.2|7047|7041|84
1623198900000|2021-06-09 00:35:00|7051.2|7045.2|7044.7|7038.7|7051.2|7045.2|7043.4|7037.4|18
1623199200000|2021-06-09 00:40:00|7044.9|7038.9|7045.4|7039.4|7047.7|7041.7|7042.9|7036.9|16
1623199500000|2021-06-09 00:45:00|7043.7|7037.7|7043.6|7037.6|7047.6|7041.3|7043.2|7037.2|13
1623199800000|2021-06-09 00:50:00|7043.4|7037.4|7039.3|7033.3|7044.8|7038.8|7038.6|7032.6|34
1623200100000|2021-06-09 00:55:00|7040.1|7034.1|7028.7|7022.7|7041.8|7035.8|7028.7|7022.7|43
1623200400000|2021-06-09 01:00:00|7029|7023|7032.1|7026.1|7041.4|7035.4|7028.5|7022.5|49
1623200700000|2021-06-09 01:05:00|7032.4|7026.4|7035.1|7029.1|7036.3|7030.3|7030.4|7024.4|15
1623201000000|2021-06-09 01:10:00|7034.7|7028.7|7039|7033|7039.5|7033.3|7033.5|7027.5|10
1623201300000|2021-06-09 01:15:00|7039.5|7033.5|7039|7033|7040.1|7034.1|7038.2|7032.2|1
1623201600000|2021-06-09 01:20:00|7039.2|7033.2|7056.5|7050.5|7057.5|7051.5|7038.7|7032.7|41
1623201900000|2021-06-09 01:25:00|7056.2|7050.2|7050.5|7044.5|7056.2|7050.2|7049.9|7043.9|25
1623202200000|2021-06-09 01:30:00|7050.2|7044.2|7041.7|7035.7|7050.7|7044.7|7038.9|7032.9|12
1623202500000|2021-06-09 01:35:00|7042.7|7036.7|7038.2|7032.2|7046|7040|7038.2|7032.2|21
1623202800000|2021-06-09 01:40:00|7038.4|7032.4|7043.7|7037.7|7043.9|7037.9|7037.2|7031.2|24
1623203100000|2021-06-09 01:45:00|7043.6|7037.6|7042.4|7036.4|7046.3|7040.3|7042.3|7036.3|24
1623203400000|2021-06-09 01:50:00|7042.7|7036.7|7038.1|7032.1|7042.8|7036.8|7036.7|7030.7|17
1623203700000|2021-06-09 01:55:00|7037.6|7031.6|7039.4|7033.4|7039.4|7033.4|7036.6|7030.6|3
1623204000000|2021-06-09 02:00:00|7039.2|7033.2|7040.6|7034.6|7040.6|7034.6|7036.9|7030.9|7
1623204300000|2021-06-09 02:05:00|7040.1|7034.1|7035.8|7029.8|7040.1|7034.1|7035.2|7029.2|8
1623204600000|2021-06-09 02:10:00|7036.1|7030.1|7038|7032|7040.2|7034.2|7035.5|7029.5|10
1623204900000|2021-06-09 02:15:00|7038.3|7032.3|7035.3|7029.3|7038.3|7032.3|7034.8|7028.8|3
1623205200000|2021-06-09 02:20:00|7034.1|7028.1|7031.4|7025.4|7034.1|7028.1|7030.7|7024.7|9
1623205500000|2021-06-09 02:25:00|7031.7|7025.7|7031.6|7025.6|7031.8|7025.8|7029.6|7023.6|3
1623205800000|2021-06-09 02:30:00|7032.6|7026.6|7042.3|7032.3|7042.3|7036.2|7031.8|7025.8|16
1623206100000|2021-06-09 02:35:00|7041.1|7035.1|7050|7044|7050.2|7044.2|7039.2|7033.2|35
1623206400000|2021-06-09 02:40:00|7049.8|7043.8|7046.4|7040.4|7049.8|7043.8|7035.9|7029.9|22
1623206700000|2021-06-09 02:45:00|7047.3|7041.3|7044.9|7038.9|7050.9|7044.9|7043.8|7037.8|13
1623207000000|2021-06-09 02:50:00|7044.6|7038.6|7048.9|7038.9|7048.9|7039.9|7042.4|7036.4|7
1623207300000|2021-06-09 02:55:00|7049.4|7039.4|7052.9|7046.9|7052.9|7046.9|7047.6|7039.4|10
1623207600000|2021-06-09 03:00:00|7052.7|7046.7|7058.1|7052.1|7058.1|7052.1|7050.1|7044.1|15
1623207900000|2021-06-09 03:05:00|7058.3|7052.3|7058.7|7052.7|7061|7055|7053.7|7047.7|20
1623208200000|2021-06-09 03:10:00|7058.9|7052.9|7078.5|7072.5|7079|7073|7058.9|7052.9|60
1623208500000|2021-06-09 03:15:00|7079.3|7073.3|7072.7|7066.7|7079.3|7073.3|7067.5|7061.5|57
1623208800000|2021-06-09 03:20:00|7072.5|7066.5|7060.3|7054.3|7072.7|7066.7|7057|7051|36
1623209100000|2021-06-09 03:25:00|7060.1|7054.1|7067|7061|7068.8|7062.2|7054.6|7048.6|55
1623209400000|2021-06-09 03:30:00|7066.7|7060.7|7061.3|7055.3|7066.7|7060.7|7057.7|7051.7|34
1623209700000|2021-06-09 03:35:00|7061|7055|7056.8|7050.8|7061.7|7055.7|7056|7050|19
1623210000000|2021-06-09 03:40:00|7058.5|7052.5|7058.5|7052.5|7059.7|7053.7|7057|7051|6
1623210300000|2021-06-09 03:45:00|7058.7|7052.7|7056.8|7050.8|7058.7|7052.7|7056.7|7050.7|12
1623210600000|2021-06-09 03:50:00|7056.6|7050.6|7039|7033|7056.6|7050.6|7033.3|7027.3|47
1623210900000|2021-06-09 03:55:00|7037.5|7031.5|7021.5|7015.5|7037.5|7031.5|7013.3|7007.3|172
1623211200000|2021-06-09 04:00:00|7022|7016|7025.5|7019.5|7025.5|7019.5|7019.7|7013.7|17
1623211500000|2021-06-09 04:05:00|7024.2|7018.2|7029.2|7023.2|7029.4|7023.4|7023|7017|92
1623211800000|2021-06-09 04:10:00|7030.4|7024.4|7026.8|7020.8|7030.4|7024.4|7021.9|7015.9|31
1623212100000|2021-06-09 04:15:00|7027|7021|7026.5|7020.5|7027.8|7021.8|7026.3|7020.3|0
1623212400000|2021-06-09 04:20:00|7026.8|7020.8|7033.1|7027.1|7033.1|7027.1|7026.5|7020.5|24
1623212700000|2021-06-09 04:25:00|7033.6|7027.6|7031.6|7025.6|7033.6|7027.6|7029.1|7023.1|8
1623213000000|2021-06-09 04:30:00|7032.1|7026.1|7030.1|7024.1|7032.1|7026.1|7030.1|7024.1|7
1623213300000|2021-06-09 04:35:00|7027.3|7021.3|7026.1|7020.1|7029.1|7023.1|7023.6|7017.6|10
1623213600000|2021-06-09 04:40:00|7026.8|7020.8|7029.1|7023.1|7029.1|7023.1|7026.3|7020.3|4
1623213900000|2021-06-09 04:45:00|7029.4|7023.4|7034.6|7028.6|7034.6|7028.6|7027.6|7021.6|9
1623214200000|2021-06-09 04:50:00|7034.4|7028.4|7035.3|7029.3|7036.1|7030.1|7032.8|7026.8|16
1623214500000|2021-06-09 04:55:00|7035.1|7029.1|7032.5|7026.5|7035.1|7029.1|7031.3|7025.3|7
1623214800000|2021-06-09 05:00:00|7030.2|7024.2|7027.8|7021.8|7031.7|7024.2|7027.8|7021.7|8
1623215100000|2021-06-09 05:05:00|7026.2|7020.2|7025.1|7019.1|7027.4|7021.4|7021.9|7015.9|9
1623215400000|2021-06-09 05:10:00|7025.3|7019.3|7022.6|7016.6|7027.1|7021.1|7022.6|7016.6|7
1623215700000|2021-06-09 05:15:00|7022.3|7016.3|7022.6|7016.6|7025.7|7019.7|7018.8|7012.8|11
1623216000000|2021-06-09 05:20:00|7022.5|7016.5|7021.5|7015.5|7024.7|7018.7|7021.5|7015.5|3
1623216300000|2021-06-09 05:25:00|7022.9|7016.9|7023.2|7017.2|7025.6|7019.6|7022.9|7016.9|7
1623216600000|2021-06-09 05:30:00|7023.4|7017.4|7017.7|7011.7|7026.3|7020.3|7015.9|7009.9|39
1623216900000|2021-06-09 05:35:00|7017.4|7011.4|7019.4|7013.4|7023.4|7017.4|7017.4|7011.4|42
1623217200000|2021-06-09 05:40:00|7019.1|7013.1|7016.9|7010.9|7020|7014|7012.4|7006.4|103
1623217500000|2021-06-09 05:45:00|7019.1|7013.1|7011.7|7005.7|7023.2|7017.2|7011.7|7005.7|20
1623217800000|2021-06-09 05:50:00|7011.5|7005.5|7018.6|7012.6|7019.4|7013.4|7009.7|7003.7|19
1623218100000|2021-06-09 05:55:00|7018.3|7012.3|7021.6|7015.6|7021.6|7015.6|7014.4|7008.4|14
1623218400000|2021-06-09 06:00:00|7021.3|7015.3|7026|7020|7033.1|7027.1|7020.6|7014.6|30
1623218700000|2021-06-09 06:05:00|7026.2|7020.2|7021.5|7015.5|7027.6|7021.6|7019.7|7013.7|35
1623219000000|2021-06-09 06:10:00|7022.3|7016.3|7012.8|7006.8|7022.3|7016.3|7008.1|7002.1|23
1623219300000|2021-06-09 06:15:00|7013|7007|7001.1|6995.1|7019.7|7013.7|7001.1|6995.1|34
1623219600000|2021-06-09 06:20:00|7001.4|6995.4|6989.7|6983.7|7001.6|6995.6|6985.6|6979.6|72
1623219900000|2021-06-09 06:25:00|6989.4|6983.4|6985|6979|6997.9|6991.9|6984.5|6978.5|52
1623220200000|2021-06-09 06:30:00|6985.4|6979.4|6985.2|6979.2|6990.7|6984.7|6982.6|6976.6|29
1623220500000|2021-06-09 06:35:00|6984.3|6978.3|6999.8|6993.8|7006.5|7000.5|6981.9|6975.9|134
1623220800000|2021-06-09 06:40:00|6999.6|6993.6|6998.5|6992.5|7000.1|6994.1|6991.2|6985.2|27
1623221100000|2021-06-09 06:45:00|6998|6992|7006.4|7000.4|7007.9|7001.9|6984.6|6978.6|75
1623221400000|2021-06-09 06:50:00|7007|7001|7004.2|6998.2|7009.6|7003.6|7000.8|6994.8|33
1623221700000|2021-06-09 06:55:00|7004.7|6998.7|7000.4|6994.4|7008.4|7002.4|6995.6|6989.4|82
1623222000000|2021-06-09 07:00:00|7000.6|6994.6|6998.1|6992.1|7002.1|6996.1|6996.7|6990.7|26
1623222300000|2021-06-09 07:05:00|6998.6|6992.6|6993.3|6987.3|6999.1|6993.1|6992|6986|46
1623222600000|2021-06-09 07:10:00|6993|6987|6986.8|6980.8|6994|6988|6984.9|6978.9|40
1623222900000|2021-06-09 07:15:00|6986.6|6980.6|6985.3|6979.3|6993.9|6987.9|6985|6979|62
1623223200000|2021-06-09 07:20:00|6985.5|6979.5|6984.8|6978.8|6989|6983|6984.8|6978.8|19
1623223500000|2021-06-09 07:25:00|6985.3|6979.3|6986.6|6980.6|6990.9|6984.9|6985.3|6979.3|30
1623223800000|2021-06-09 07:30:00|6986.9|6980.9|6978.8|6972.8|6986.9|6980.9|6977.2|6971.2|36
1623224100000|2021-06-09 07:35:00|6978.3|6972.3|6978.2|6972.2|6986.6|6980.6|6977.2|6971.2|35
1623224400000|2021-06-09 07:40:00|6978|6972|6980.5|6974.5|6989|6981.7|6977.7|6971.7|25
1623224700000|2021-06-09 07:45:00|6981.4|6975.4|6999.9|6993.9|7002|6996|6981.4|6975.4|63
1623225000000|2021-06-09 07:50:00|6999.4|6993.4|6996.1|6990.1|7000.5|6994.5|6990.8|6984.8|36
1623225300000|2021-06-09 07:55:00|6995.9|6989.9|6990.9|6984.9|6997.3|6991.3|6986.7|6980.7|26
1623225600000|2021-06-09 08:00:00|6989|6983|6984|6978|6989|6983|6978.6|6972.6|18
1623225900000|2021-06-09 08:05:00|6984.6|6978.6|6996.7|6990.7|6996.7|6990.7|6984.5|6978.5|24
1623226200000|2021-06-09 08:10:00|6996.2|6990.2|6988.1|6982.1|6996.7|6990.7|6985.2|6979.1|15
1623226500000|2021-06-09 08:15:00|6986.4|6980.4|6992|6986|6992.8|6986.8|6982.1|6976.1|28
1623226800000|2021-06-09 08:20:00|6991.2|6985.2|6986.1|6980.1|6991.2|6985.2|6983.6|6977.6|30
1623227100000|2021-06-09 08:25:00|6985.1|6979.1|6986.8|6980.8|6987.6|6981.3|6979.2|6973.2|22
1623227400000|2021-06-09 08:30:00|6987.2|6981.2|6981.3|6975.3|6988|6982|6976.8|6970.8|19
1623227700000|2021-06-09 08:35:00|6980.8|6974.8|6979.9|6973.9|6986.6|6980.6|6974.4|6968.4|64
1623228000000|2021-06-09 08:40:00|6980.1|6974.1|6981.9|6975.9|6983.2|6977.2|6975.8|6969.8|206
1623228300000|2021-06-09 08:45:00|6981.6|6975.6|6980.9|6974.9|6983.3|6977.3|6976.9|6970.9|34
1623228600000|2021-06-09 08:50:00|6980.6|6974.6|6975.1|6969.1|6980.6|6974.6|6974.3|6968.3|191
1623228900000|2021-06-09 08:55:00|6974.9|6968.9|6965.9|6959.9|6976|6970|6963.7|6957.7|175
1623229200000|2021-06-09 09:00:00|6966.1|6960.1|6970.6|6964.6|6974.9|6968.9|6965|6959|46
1623229500000|2021-06-09 09:05:00|6970.9|6964.9|6964.5|6958.5|6970.9|6964.9|6963.2|6957.2|45
1623229800000|2021-06-09 09:10:00|6964.1|6958.1|6971.7|6965.7|6975.2|6969.2|6962.6|6956.6|111
1623230100000|2021-06-09 09:15:00|6971.4|6965.4|6971.1|6965.1|6976.3|6970.3|6967.8|6961.8|31
1623230400000|2021-06-09 09:20:00|6972.3|6966.3|6971.4|6965.4|6978.6|6972.6|6969.6|6963.6|32
1623230700000|2021-06-09 09:25:00|6970.8|6964.8|6985|6979|6986.1|6980.1|6966.6|6960.6|33
1623231000000|2021-06-09 09:30:00|6986.3|6980.3|6981.7|6975.7|6989.7|6983.7|6978.2|6972.2|60
1623231300000|2021-06-09 09:35:00|6981.2|6975.2|6972.6|6966.6|6982.2|6976.2|6972.6|6966.6|135
1623231600000|2021-06-09 09:40:00|6972.3|6966.3|6962.5|6956.5|6972.3|6966.3|6957.5|6951.5|74
1623231900000|2021-06-09 09:45:00|6962.7|6956.7|6953.3|6947.3|6964.4|6958.4|6952.6|6946.6|181
1623232200000|2021-06-09 09:50:00|6953.5|6947.5|6961|6955|6961|6955|6950.3|6944.3|67
1623232500000|2021-06-09 09:55:00|6960.8|6954.8|6963.6|6957.6|6969.1|6963.1|6960.8|6954.8|34
1623232800000|2021-06-09 10:00:00|6964.8|6958.8|6959.9|6953.9|6965.5|6959.5|6959.9|6953.9|16
1623233100000|2021-06-09 10:05:00|6959.7|6953.7|6962.9|6956.9|6967.6|6961.6|6959.2|6953.2|19
1623233400000|2021-06-09 10:10:00|6962.7|6956.7|6957.5|6951.5|6962.7|6956.7|6955.6|6949.6|40
1623233700000|2021-06-09 10:15:00|6956.9|6950.9|6950.9|6944.9|6961.7|6955.7|6947.6|6941.6|50
1623234000000|2021-06-09 10:20:00|6951.2|6945.2|6954.5|6948.5|6956.8|6950.8|6951.2|6945.2|14
1623234300000|2021-06-09 10:25:00|6954.2|6948.2|6950.3|6944.3|6955.5|6949.5|6948.4|6942.4|14
1623234600000|2021-06-09 10:30:00|6951.3|6945.3|6963.7|6957.7|6965.1|6959.1|6950|6944|23
1623234900000|2021-06-09 10:35:00|6963.4|6957.4|6967.5|6961.5|6968.3|6962.3|6962.7|6956.7|19
1623235200000|2021-06-09 10:40:00|6967.2|6961.2|6979.2|6973.2|6979.7|6973.7|6966.3|6960.3|21
1623235500000|2021-06-09 10:45:00|6979|6973|6982.3|6976.3|6986.7|6979.9|6974.3|6968.3|48
1623235800000|2021-06-09 10:50:00|6982.6|6976.6|6973.9|6967.9|6983.4|6977.4|6972.1|6966.1|13
1623236100000|2021-06-09 10:55:00|6973.6|6967.6|6985.8|6979.8|6989.7|6983.7|6973.3|6966.6|65
1623236400000|2021-06-09 11:00:00|6986.3|6980.3|6981.9|6975.9|6991.3|6985.3|6980.8|6974.8|93
1623236700000|2021-06-09 11:05:00|6981.1|6975.1|6980|6974|6985.6|6979.6|6977.1|6971.1|33
1623237000000|2021-06-09 11:10:00|6979.8|6973.8|6976.4|6970.4|6983.6|6977.6|6976.4|6970.4|22
1623237300000|2021-06-09 11:15:00|6976.2|6970.2|6968.6|6962.6|6976.2|6970.2|6967.5|6961.5|48
1623237600000|2021-06-09 11:20:00|6967.8|6961.8|6965.3|6959.3|6970.9|6964.9|6964.3|6958.3|20
1623237900000|2021-06-09 11:25:00|6964.8|6958.8|6962.8|6956.8|6965.8|6959.8|6957.5|6951.5|39
1623238200000|2021-06-09 11:30:00|6962.3|6956.3|6957.2|6951.2|6963.2|6957.2|6954.9|6948.9|27
1623238500000|2021-06-09 11:35:00|6957.4|6951.4|6960.5|6954.5|6961.7|6955.7|6957.4|6951.4|26
1623238800000|2021-06-09 11:40:00|6960.8|6954.8|6962.4|6956.4|6963.6|6956.4|6957.8|6951.8|51
1623239100000|2021-06-09 11:45:00|6962.2|6956.2|6964.2|6958.2|6965.6|6959.6|6961.7|6955.7|12
1623239400000|2021-06-09 11:50:00|6963.7|6957.7|6965.1|6959.1|6967.9|6961.9|6963.3|6957.3|111
1623239700000|2021-06-09 11:55:00|6964.6|6958.6|6965.9|6959.9|6967|6961|6964|6958|17
1623240000000|2021-06-09 12:00:00|6965.7|6959.7|6968.2|6962.2|6972.6|6965.6|6965.5|6959.5|72
1623240300000|2021-06-09 12:05:00|6969.6|6959.6|6971|6965|6972|6966|6967.8|6959.6|27
1623240600000|2021-06-09 12:10:00|6971.2|6965.2|6974.5|6968.5|6979.5|6973.5|6970.4|6964.4|74
1623240900000|2021-06-09 12:15:00|6974.6|6968.6|6977.8|6971.8|6988.1|6982.1|6974.6|6968.6|173
1623241200000|2021-06-09 12:20:00|6977.6|6971.6|6980.9|6974.9|6998.1|6992.1|6963.8|6957.8|185
1623241500000|2021-06-09 12:25:00|6980.7|6974.7|6986.2|6980.2|6986.9|6980.9|6977.5|6971.5|36
1623241800000|2021-06-09 12:30:00|6987.2|6981.2|6982.5|6976.5|6991.7|6985.7|6978.7|6972.7|56
1623242100000|2021-06-09 12:35:00|6982.2|6976.2|7001.9|6995.9|7003.6|6997.6|6982.2|6976.2|210
1623242400000|2021-06-09 12:40:00|7002.4|6996.4|6995.1|6989.1|7016.3|7010.3|6994.2|6987.7|234
1623245400000|2021-06-09 13:30:00|7005.8|6999.8|6927.6|6921.6|7011.4|7003.3|6921.8|6915.8|1417
1623245700000|2021-06-09 13:35:00|6927.3|6921.3|6925.6|6919.6|6931|6925|6886.4|6878.5|1387
1623246000000|2021-06-09 13:40:00|6924.8|6918.8|6927.8|6921.8|6957.3|6951.3|6922|6916|704
1623246300000|2021-06-09 13:45:00|6927.9|6921.9|6921.3|6915.3|6943|6937|6911.9|6905.9|545
1623246600000|2021-06-09 13:50:00|6921.1|6915.1|6916.9|6910.9|6931.7|6925.7|6915.4|6909.4|389
1623246900000|2021-06-09 13:55:00|6916.4|6910.4|6914.2|6908.2|6919.4|6913.4|6902|6896|463
1623247200000|2021-06-09 14:00:00|6914.1|6908.1|6902.9|6896.9|6914.8|6908.8|6901.9|6895.9|322
1623247500000|2021-06-09 14:05:00|6903.1|6897.1|6913.8|6907.8|6915.3|6909.3|6901.7|6895.7|358
1623247800000|2021-06-09 14:10:00|6914.7|6908.7|6904.3|6898.3|6923|6917|6904.3|6898.3|383
1623248100000|2021-06-09 14:15:00|6904.5|6898.5|6929.3|6923.3|6932|6926|6903.5|6897.5|384
1623248400000|2021-06-09 14:20:00|6929.1|6923.1|6938.1|6932.1|6942.3|6936.3|6927.6|6921.6|501
1623248700000|2021-06-09 14:25:00|6938.4|6932.4|6952.1|6946.1|6952.4|6946.4|6929.4|6923.4|529
1623249000000|2021-06-09 14:30:00|6951.9|6945.9|6938|6932|6951.9|6945.9|6928.6|6922.6|678
1623249300000|2021-06-09 14:35:00|6937.8|6931.8|6948.8|6942.8|6953.5|6947.5|6932.2|6926.2|636
1623249600000|2021-06-09 14:40:00|6948.5|6942.5|6933.4|6927.4|6948.7|6942.7|6931|6925|361
1623249900000|2021-06-09 14:45:00|6933.2|6927.2|6931.9|6925.9|6941.2|6935.2|6931|6925|303
1623250200000|2021-06-09 14:50:00|6931.7|6925.7|6933.3|6927.3|6934.2|6928.2|6925.2|6919.2|395
1623250500000|2021-06-09 14:55:00|6933.1|6927.1|6926|6920|6934.1|6928.1|6924|6918|276
1623250800000|2021-06-09 15:00:00|6925.7|6919.7|6918.8|6912.8|6929.8|6923.8|6915.2|6909.2|421
1623251100000|2021-06-09 15:05:00|6918.7|6912.7|6919.9|6913.9|6920.4|6914.4|6909.1|6903.1|391
1623251400000|2021-06-09 15:10:00|6919.7|6913.7|6921|6915|6929.6|6923.6|6918.7|6912.7|286
1623251700000|2021-06-09 15:15:00|6920.8|6914.8|6935.5|6929.5|6936.3|6930.3|6919.8|6913.8|349
1623252000000|2021-06-09 15:20:00|6935.3|6929.3|6931.5|6925.5|6940.8|6934.8|6926.6|6920.6|362
1623252300000|2021-06-09 15:25:00|6931.8|6925.8|6924.5|6918.5|6932.4|6926.4|6922.3|6916.3|375
1623252600000|2021-06-09 15:30:00|6923.9|6917.9|6916.1|6910.1|6923.9|6917.9|6915.6|6909.6|315
1623252900000|2021-06-09 15:35:00|6915.6|6909.6|6926.7|6920.7|6926.7|6920.7|6915.1|6909.1|246
1623253200000|2021-06-09 15:40:00|6926.4|6920.4|6933.2|6927.2|6934.2|6928.2|6925.1|6919.1|205
1623253500000|2021-06-09 15:45:00|6932.9|6926.9|6934.2|6928.2|6940.7|6934.7|6927.7|6921.7|353
1623253800000|2021-06-09 15:50:00|6934|6928|6915.2|6909.2|6934.5|6928.5|6913.7|6907.7|477
1623254100000|2021-06-09 15:55:00|6915.4|6909.4|6917.5|6911.5|6921.4|6915.4|6913.7|6907.7|364
1623254400000|2021-06-09 16:00:00|6917.9|6911.9|6911.7|6905.7|6918.6|6912.6|6908.8|6902.8|375
1623254700000|2021-06-09 16:05:00|6912.7|6906.7|6919.7|6913.7|6929.6|6923.6|6910.7|6904.7|287
1623255000000|2021-06-09 16:10:00|6919.4|6913.4|6915.6|6909.6|6922.6|6916.6|6910.7|6904.7|288
1623255300000|2021-06-09 16:15:00|6915.9|6909.9|6912.1|6906.1|6917.4|6911.4|6906.9|6900.9|334
1623255600000|2021-06-09 16:20:00|6912.3|6906.3|6919.3|6913.3|6921.8|6915.8|6911.3|6905.3|197
1623255900000|2021-06-09 16:25:00|6919.6|6913.6|6924.7|6918.7|6925.5|6919.5|6919.3|6913.3|209
1623256200000|2021-06-09 16:30:00|6924.9|6918.9|6928.4|6922.4|6929.9|6923.9|6922.3|6916.3|277
1623256500000|2021-06-09 16:35:00|6927.8|6921.8|6945.9|6939.9|6946.4|6940.4|6927.2|6921.2|350
1623256800000|2021-06-09 16:40:00|6945.6|6939.6|6954.4|6948.4|6964.8|6958.8|6945.4|6939.4|378
1623257100000|2021-06-09 16:45:00|6954.9|6948.9|6943.4|6937.4|6958.2|6952.2|6943.3|6937.3|320
1623257400000|2021-06-09 16:50:00|6944.9|6938.9|6961.5|6955.5|6961.5|6955.5|6942.1|6936.1|319
1623257700000|2021-06-09 16:55:00|6963.2|6957.2|6973.7|6967.7|6976|6970|6958|6952|330
1623258000000|2021-06-09 17:00:00|6974|6968|6965.4|6959.4|6974|6968|6958.4|6952.4|226
1623258300000|2021-06-09 17:05:00|6966.9|6960.9|6963.3|6957.3|6977.3|6971.3|6961.8|6955.8|203
1623258600000|2021-06-09 17:10:00|6963.1|6957.1|6956.5|6950.5|6967.5|6961.5|6954.5|6948.5|242
1623258900000|2021-06-09 17:15:00|6956.2|6950.2|6965.6|6959.6|6966.1|6960.1|6953.8|6947.8|260
1623259200000|2021-06-09 17:20:00|6965.4|6959.4|6979.2|6973.2|6980.7|6974.7|6965|6959|348
1623259500000|2021-06-09 17:25:00|6979.4|6973.4|6989.5|6983.5|6997.2|6991.2|6978.6|6972.6|271
1623259800000|2021-06-09 17:30:00|6990.1|6984.1|6991.2|6985.2|7002.1|6996.1|6980.4|6974.4|272
1623260100000|2021-06-09 17:35:00|6991.4|6985.4|6979.5|6973.5|6995.1|6989.1|6977.8|6971.8|194
1623260400000|2021-06-09 17:40:00|6980.3|6974.3|6989.1|6983.1|7003.5|6997.5|6979.1|6973.1|359
1623260700000|2021-06-09 17:45:00|6988.8|6982.8|6984.5|6978.5|6993.2|6987.2|6979.4|6973.4|280
1623261000000|2021-06-09 17:50:00|6984.8|6978.8|6980.1|6974.1|6987.4|6981.4|6979.5|6973.5|250
1623261300000|2021-06-09 17:55:00|6979.8|6973.8|7000.4|6994.4|7000.9|6994.9|6968.4|6962.4|318
1623261600000|2021-06-09 18:00:00|7000.6|6994.6|6989.7|6983.7|7003.9|6997.9|6988.2|6982.2|508
1623261900000|2021-06-09 18:05:00|6989.9|6983.9|6987.6|6981.6|6996.6|6990.6|6983.8|6977.8|446
1623262200000|2021-06-09 18:10:00|6987.4|6981.4|7006.5|7000.5|7009.5|7003.5|6972.9|6966.9|1935
1623262500000|2021-06-09 18:15:00|7006|7000|6997.6|6991.6|7006.6|7000.6|6994.5|6988.5|631
1623283200000|2021-06-10 00:00:00|7007.1|7001.1|7006.6|7000.6|7018.9|7008.4|6993.8|6985.2|161
1623283500000|2021-06-10 00:05:00|7008.4|6998.4|6995.1|6989.1|7008.4|6999.6|6985.8|6979.8|73
1623283800000|2021-06-10 00:10:00|6994.7|6988.7|6995.7|6989.7|6999|6993|6994|6988|48
1623284100000|2021-06-10 00:15:00|6995.6|6989.6|6996.1|6990.1|7000.6|6994.6|6994.6|6988.6|37
1623284400000|2021-06-10 00:20:00|6995.5|6989.5|6988.6|6982.6|6995.5|6989.5|6986.1|6980.1|69
1623284700000|2021-06-10 00:25:00|6987.6|6981.6|6990.8|6984.8|6991.3|6985.3|6987.6|6981.6|19
1623285000000|2021-06-10 00:30:00|6990.3|6984.3|6989.8|6983.8|6991.8|6985.8|6988.2|6982.2|16
1623285300000|2021-06-10 00:35:00|6989.3|6983.3|6985.4|6979.4|6991|6985|6982.5|6976.5|44
1623285600000|2021-06-10 00:40:00|6984.5|6978.5|6994.2|6988.2|6995.3|6989.3|6984|6978|41
1623285900000|2021-06-10 00:45:00|6996|6990|6996.4|6990.4|6998.2|6990.4|6991.7|6985.7|15
1623286200000|2021-06-10 00:50:00|6995.7|6989.7|6995.3|6989.3|6995.9|6989.9|6993.9|6987.9|16
1623286500000|2021-06-10 00:55:00|6995|6989|6994|6988|6996.5|6990.5|6992.7|6986.7|32
1623286800000|2021-06-10 01:00:00|6994.3|6988.3|6998.9|6992.9|7002.1|6996.1|6983.6|6977.6|115
1623287100000|2021-06-10 01:05:00|6998.8|6992.8|6995.3|6989.3|7003.3|6997.3|6992.2|6986.2|70
1623287400000|2021-06-10 01:10:00|6995|6989|6992.8|6986.8|6995.3|6989.3|6990.5|6984.5|10
1623287700000|2021-06-10 01:15:00|6993.5|6987.5|6991.3|6985.3|6995.7|6989.7|6990.3|6984.3|25
1623288000000|2021-06-10 01:20:00|6992|6986|7001.8|6995.8|7003.9|6997.9|6990.6|6984.6|32
1623288300000|2021-06-10 01:25:00|7001.4|6995.4|6997.7|6991.7|7003.1|6997.1|6994.9|6988.9|24
1623288600000|2021-06-10 01:30:00|6997.2|6991.2|7010.4|7004.4|7010.9|7004.9|6995.6|6989.6|48
1623288900000|2021-06-10 01:35:00|7010.6|7004.6|7005.2|6999.2|7012.3|7006.3|7004.9|6998.9|27
1623289200000|2021-06-10 01:40:00|7005.9|6999.9|7002.2|6996.2|7009|7003|7000|6994|74
1623289500000|2021-06-10 01:45:00|7002.4|6996.4|7001.8|6995.8|7004.8|6998.8|7000.2|6994.2|18
1623289800000|2021-06-10 01:50:00|7001.5|6995.5|6995.2|6989.2|7001.5|6995.5|6991.8|6985.8|40
1623290100000|2021-06-10 01:55:00|6995.8|6989.8|7001.7|6995.7|7003|6997|6995.8|6989.8|20
1623290400000|2021-06-10 02:00:00|7002.5|6996.5|6998.7|6992.7|7002.5|6996.5|6998.7|6992.7|18
1623290700000|2021-06-10 02:05:00|6998.9|6992.9|7008|7002|7009.5|7003.5|6998.7|6992.7|40
1623291000000|2021-06-10 02:10:00|7008.2|7002.2|7011.2|7005.2|7014.5|7008.5|7008.2|7002.2|109
1623291300000|2021-06-10 02:15:00|7007.8|7001.8|7009.1|7003.1|7009.8|7003.8|7007.8|7001.8|82
1623291600000|2021-06-10 02:20:00|7008.4|7002.4|7009.2|7003.2|7009.6|7003.6|7008.4|7002.4|5
1623291900000|2021-06-10 02:25:00|7008.7|7002.7|7010.7|7004.7|7010.7|7004.7|7008.4|7002.4|26
1623292200000|2021-06-10 02:30:00|7011.7|7005.7|7020.9|7014.9|7021.8|7015.8|7011.7|7005.7|99
1623292500000|2021-06-10 02:35:00|7021.2|7015.2|7030.7|7024.7|7035.4|7029.4|7020.5|7014.5|70
1623292800000|2021-06-10 02:40:00|7030.2|7024.2|7031.8|7025.8|7032.4|7026.4|7027.7|7021.7|24
1623293100000|2021-06-10 02:45:00|7032.3|7026.3|7045.5|7039.5|7050.3|7044.3|7032.3|7026.3|121
1623293400000|2021-06-10 02:50:00|7046.7|7040.7|7047.5|7041.5|7049.1|7043.1|7043|7037|22
1623293700000|2021-06-10 02:55:00|7047.3|7041.3|7042.6|7036.6|7051.7|7044.2|7042.1|7036.1|18
1623294000000|2021-06-10 03:00:00|7042.9|7036.9|7052.7|7046.7|7055.6|7049.6|7042.9|7036.9|33
1623294300000|2021-06-10 03:05:00|7052.2|7046.2|7052.2|7046.2|7053.1|7047.1|7046.2|7040.2|15
1623294600000|2021-06-10 03:10:00|7052.7|7046.7|7051.1|7045.1|7053.4|7047.4|7049.7|7043.7|40
1623294900000|2021-06-10 03:15:00|7051.3|7045.3|7050.9|7044.9|7054.2|7048.2|7050.1|7044.1|19
1623295200000|2021-06-10 03:20:00|7050.6|7044.6|7046.1|7040.1|7053|7047|7043.1|7037.1|28
1623295500000|2021-06-10 03:25:00|7046.3|7040.3|7041.5|7035.5|7046.8|7040.8|7040.8|7034.8|30
1623295800000|2021-06-10 03:30:00|7041.8|7035.8|7039.6|7033.6|7043.3|7037.3|7039.6|7033.6|14
1623296100000|2021-06-10 03:35:00|7040.6|7034.6|7036.2|7030.2|7042.1|7036.1|7034.5|7028.5|41
1623296400000|2021-06-10 03:40:00|7036.5|7030.5|7037.5|7031.5|7041.7|7035.7|7033.7|7027.7|29
1623296700000|2021-06-10 03:45:00|7037.3|7031.3|7032|7026|7037.3|7031.3|7032|7026|13
1623297000000|2021-06-10 03:50:00|7032.5|7026.5|7031.2|7025.2|7033|7027|7028.7|7022.7|24
1623297300000|2021-06-10 03:55:00|7031.5|7025.5|7030.7|7024.7|7031.5|7025.5|7030|7024|4
1623297600000|2021-06-10 04:00:00|7030.5|7024.5|7034.6|7028.6|7036.6|7030.6|7030.5|7024.5|13
1623297900000|2021-06-10 04:05:00|7034.9|7028.9|7032.9|7026.9|7036.1|7030.1|7031.2|7025.2|16
1623298200000|2021-06-10 04:10:00|7033.6|7027.6|7031.9|7025.9|7033.6|7027.6|7031.4|7025.4|15
1623298500000|2021-06-10 04:15:00|7031.5|7025.5|7033.1|7027.1|7033.6|7027.6|7029.4|7023.4|39
1623298800000|2021-06-10 04:20:00|7034.9|7028.9|7043.7|7037.7|7045.7|7039.7|7034.9|7028.9|18
1623299100000|2021-06-10 04:25:00|7043.4|7037.4|7045.3|7039.3|7045.8|7039.8|7043.4|7037.4|7
1623299400000|2021-06-10 04:30:00|7045.5|7039.5|7050.5|7044.5|7050.8|7044.8|7042.5|7036.5|40
1623299700000|2021-06-10 04:35:00|7050.2|7044.2|7052.8|7046.8|7054|7048|7050|7044|24
1623300000000|2021-06-10 04:40:00|7052.5|7046.5|7064.8|7058.8|7066.9|7060.9|7051.9|7045.9|97
1623300300000|2021-06-10 04:45:00|7064.6|7058.6|7064.3|7058.3|7066.3|7060.3|7063.7|7057.7|51
1623300600000|2021-06-10 04:50:00|7064|7058|7068.2|7062.2|7069.5|7063.5|7063|7057|96
1623300900000|2021-06-10 04:55:00|7067.9|7061.9|7067.4|7061.4|7069.5|7063.5|7066|7060|40
1623301200000|2021-06-10 05:00:00|7068|7062|7072.4|7066.4|7073.6|7067.6|7066.7|7060.7|59
1623301500000|2021-06-10 05:05:00|7072.6|7066.6|7070.8|7064.8|7076.6|7070.6|7069.7|7063.7|51
1623301800000|2021-06-10 05:10:00|7072|7066|7066.3|7060.3|7072|7066|7066|7060|28
1623302100000|2021-06-10 05:15:00|7066|7060|7070.7|7064.7|7071.4|7065.4|7064.3|7058.3|19
1623302400000|2021-06-10 05:20:00|7070.4|7064.4|7066.9|7060.9|7070.9|7064.9|7066|7060|13
1623302700000|2021-06-10 05:25:00|7067.2|7061.2|7066.5|7060.5|7069.7|7063.7|7066.1|7060.1|14
1623303000000|2021-06-10 05:30:00|7066|7060|7070.7|7064.7|7072.4|7066.4|7065.3|7059.3|28
1623303300000|2021-06-10 05:35:00|7070.9|7064.9|7073.9|7067.9|7082.6|7076.6|7070|7064|61
1623303600000|2021-06-10 05:40:00|7074.2|7068.2|7069.5|7063.5|7074.4|7068.4|7065.4|7059.4|37
1623303900000|2021-06-10 05:45:00|7069.1|7063.1|7076.1|7070.1|7076.1|7070.1|7069.1|7063.1|16
1623304200000|2021-06-10 05:50:00|7077.1|7071.1|7090|7084|7090.8|7084.8|7075.7|7069.7|38
1623304500000|2021-06-10 05:55:00|7089.6|7083.6|7084|7078|7090.1|7084.1|7082.3|7076.3|36
1623304800000|2021-06-10 06:00:00|7083.7|7077.7|7083.9|7077.9|7088.6|7082.6|7081.4|7075.4|34
1623305100000|2021-06-10 06:05:00|7083.7|7077.7|7090.9|7084.9|7093|7087|7082.5|7076.5|37
1623305400000|2021-06-10 06:10:00|7091.1|7085.1|7097.2|7091.2|7097.2|7091.2|7090.7|7084.7|21
1623305700000|2021-06-10 06:15:00|7097.7|7091.7|7091.8|7085.8|7097.7|7091.7|7090.8|7084.8|18
1623306000000|2021-06-10 06:20:00|7091.7|7085.7|7095.8|7089.8|7097.2|7091.2|7090.2|7084.2|32
1623306300000|2021-06-10 06:25:00|7096|7090|7099.2|7093.2|7099.9|7093.9|7094|7088|36
1623306600000|2021-06-10 06:30:00|7099.4|7093.4|7092|7086|7099.4|7093.4|7090.2|7084.2|46
1623306900000|2021-06-10 06:35:00|7092.5|7086.5|7083.3|7077.3|7093.3|7087.3|7078.2|7072.2|36
1623307200000|2021-06-10 06:40:00|7083|7077|7093.5|7087.5|7094.3|7088.3|7082.6|7076.6|45
1623307500000|2021-06-10 06:45:00|7094|7088|7096.1|7090.1|7103.3|7097.3|7093.7|7087.7|33
1623307800000|2021-06-10 06:50:00|7095.9|7089.9|7098.1|7092.1|7098.3|7092.3|7093.8|7087.8|9
1623308100000|2021-06-10 06:55:00|7098.5|7092.5|7102.2|7096.2|7102.6|7096.6|7097.3|7091.3|21
1623308400000|2021-06-10 07:00:00|7102.7|7096.7|7097.9|7091.9|7103.9|7097.9|7097.9|7091.9|14
1623308700000|2021-06-10 07:05:00|7098.2|7092.2|7086.8|7080.8|7098.7|7092.7|7085.1|7079.1|92
1623309000000|2021-06-10 07:10:00|7086.1|7080.1|7086.2|7080.2|7089.4|7083.4|7084.9|7078.9|25
1623309300000|2021-06-10 07:15:00|7086|7080|7087.3|7081.3|7087.7|7081.7|7076.5|7070.5|90
1623309600000|2021-06-10 07:20:00|7087.5|7081.5|7084.4|7078.4|7087.5|7081.5|7082.3|7076.3|45
1623309900000|2021-06-10 07:25:00|7084.6|7078.6|7088.4|7082.4|7089.6|7083.6|7084.6|7078.6|34
1623310200000|2021-06-10 07:30:00|7088.7|7082.7|7085.3|7079.3|7088.9|7082.9|7083.9|7077.9|17
1623310500000|2021-06-10 07:35:00|7085.2|7079.2|7081.6|7075.6|7085.2|7079.2|7076.3|7070.3|61
1623310800000|2021-06-10 07:40:00|7082.1|7076.1|7070.6|7064.6|7085.9|7079.9|7068.4|7062.4|115
1623311100000|2021-06-10 07:45:00|7070.4|7064.4|7073.2|7067.2|7074.2|7068.2|7066.7|7060.7|50
1623311400000|2021-06-10 07:50:00|7073.9|7067.9|7070.5|7064.5|7074.2|7068.2|7069.1|7063.1|28
1623311700000|2021-06-10 07:55:00|7070.1|7064.1|7070.4|7064.4|7071.4|7065.4|7067.6|7061.6|10
1623312000000|2021-06-10 08:00:00|7069.9|7063.9|7072.3|7066.3|7072.3|7066.3|7063|7057|39
1623312300000|2021-06-10 08:05:00|7072|7066|7081.8|7075.8|7082.6|7076.6|7072|7066|179
1623312600000|2021-06-10 08:10:00|7080.6|7074.6|7080.7|7074.7|7084.6|7078.6|7080.1|7074.1|48
1623312900000|2021-06-10 08:15:00|7079.6|7073.6|7073.1|7067.1|7081.2|7075.2|7071.2|7065.2|21
1623313200000|2021-06-10 08:20:00|7073.3|7067.3|7069.9|7063.9|7075.6|7069.6|7067.8|7061.8|24
1623313500000|2021-06-10 08:25:00|7069.7|7063.7|7069.9|7063.9|7071.6|7065.6|7069|7063|28
1623313800000|2021-06-10 08:30:00|7069.6|7063.6|7075.4|7069.4|7075.9|7069.9|7068|7062|35
1623314100000|2021-06-10 08:35:00|7075.1|7069.1|7071.8|7065.8|7076.6|7070.6|7071.8|7065.8|94
1623314400000|2021-06-10 08:40:00|7071.5|7065.5|7075.9|7069.9|7075.9|7069.9|7071.5|7065.5|18
1623314700000|2021-06-10 08:45:00|7075.6|7069.6|7071.4|7065.4|7075.9|7069.9|7071.4|7065.4|75
1623315000000|2021-06-10 08:50:00|7071.1|7065.1|7081.4|7075.4|7083.8|7077.8|7071.1|7065.1|78
1623315300000|2021-06-10 08:55:00|7081.1|7075.1|7073.5|7067.5|7084.9|7078.9|7072.7|7066.7|57
1623315600000|2021-06-10 09:00:00|7073.3|7067.3|7076.9|7070.9|7078.3|7072.3|7071.7|7065.7|45
1623315900000|2021-06-10 09:05:00|7076.5|7070.5|7071.5|7065.5|7077.7|7071.7|7071.2|7065.2|14
1623316200000|2021-06-10 09:10:00|7071.8|7065.8|7069.4|7063.4|7076.3|7070.3|7068.1|7062.1|30
1623316500000|2021-06-10 09:15:00|7069.6|7063.6|7059.7|7053.7|7070.4|7064.4|7057.7|7051.7|65
1623316800000|2021-06-10 09:20:00|7060.2|7054.2|7053.1|7047.1|7061|7055|7051.8|7045.8|100
1623317100000|2021-06-10 09:25:00|7053.5|7047.5|7057.3|7051.3|7059|7053|7052.3|7046.3|14
1623317400000|2021-06-10 09:30:00|7057.1|7051.1|7049.4|7043.4|7057.1|7051.1|7045.4|7039.4|67
1623317700000|2021-06-10 09:35:00|7049.2|7043.2|7047|7041|7053.3|7047.3|7044.7|7038.7|29
1623318000000|2021-06-10 09:40:00|7045.2|7039.2|7037.6|7031.6|7045.9|7039.9|7037.4|7031.4|118
1623318300000|2021-06-10 09:45:00|7037.9|7031.9|7041.2|7035.2|7041.2|7035.2|7034.4|7028.4|36
1623318600000|2021-06-10 09:50:00|7041|7035|7049.8|7043.8|7050.3|7044.3|7038|7032|39
1623318900000|2021-06-10 09:55:00|7050.3|7044.3|7063|7057|7066.7|7060.7|7050.3|7044.3|63
1623319200000|2021-06-10 10:00:00|7062.6|7056.6|7053.4|7047.4|7062.6|7056.6|7052.9|7046.9|41
1623319500000|2021-06-10 10:05:00|7053.2|7047.2|7055|7049|7055.6|7049.6|7045.4|7039.4|71
1623319800000|2021-06-10 10:10:00|7053.8|7047.8|7054.6|7048.6|7055|7049|7053.5|7047.5|8
1623320100000|2021-06-10 10:15:00|7054.4|7048.4|7052.2|7046.2|7055.1|7049.1|7052.2|7046.2|4
1623320400000|2021-06-10 10:20:00|7052.5|7046.5|7048.1|7042.1|7054.3|7048.3|7046.5|7040.5|13
1623320700000|2021-06-10 10:25:00|7048.5|7042.5|7045.1|7039.1|7049.8|7043.8|7043.1|7037.1|33
1623321000000|2021-06-10 10:30:00|7045.4|7039.4|7051.5|7045.5|7051.9|7045.9|7043.9|7037.9|11
1623321300000|2021-06-10 10:35:00|7050.4|7044.4|7053.1|7047.1|7053.5|7047.5|7047.3|7041.3|12
1623321600000|2021-06-10 10:40:00|7052.6|7046.6|7055.8|7049.8|7058.9|7052.9|7051.3|7045.3|27
1623321900000|2021-06-10 10:45:00|7056.1|7050.1|7051.5|7045.5|7056.1|7050.1|7051.3|7045.3|17
1623322200000|2021-06-10 10:50:00|7052|7046|7050.8|7044.8|7053|7047|7050.7|7044.7|54
1623322500000|2021-06-10 10:55:00|7047.7|7041.7|7042.9|7036.9|7048|7042|7040.8|7034.8|225
1623322800000|2021-06-10 11:00:00|7042.6|7036.6|7045.9|7039.9|7048.3|7042.3|7041.3|7035.3|33
1623323100000|2021-06-10 11:05:00|7044.6|7038.6|7047.3|7041.3|7049|7043|7042.5|7036.5|33
1623323400000|2021-06-10 11:10:00|7047.1|7041.1|7045.9|7039.9|7049.6|7043.6|7044.8|7038.8|11
1623323700000|2021-06-10 11:15:00|7043.6|7037.6|7044.7|7038.7|7045.3|7039.3|7040.4|7034.4|51
1623324000000|2021-06-10 11:20:00|7045|7039|7046.1|7040.1|7047.2|7041.2|7041.7|7035.7|23
1623324300000|2021-06-10 11:25:00|7046.4|7040.4|7048.7|7042.7|7049.9|7043.9|7045.9|7039.9|7
1623324600000|2021-06-10 11:30:00|7048.4|7042.4|7046.1|7040.1|7048.4|7042.4|7043.4|7037.4|22
1623324900000|2021-06-10 11:35:00|7046.4|7040.4|7043.2|7037.2|7049.2|7043.2|7042.5|7036.5|33
1623325200000|2021-06-10 11:40:00|7043.5|7037.5|7039.3|7033.3|7044.3|7038.3|7039.3|7033.3|46
1623325500000|2021-06-10 11:45:00|7039.9|7033.9|7037.9|7031.9|7039.9|7033.9|7031.7|7025.7|49
1623325800000|2021-06-10 11:50:00|7038.1|7032.1|7043.2|7037.2|7043.4|7037.4|7036.4|7030.4|22
1623326100000|2021-06-10 11:55:00|7043.4|7037.4|7034.5|7028.5|7043.4|7037.4|7033|7027|73
1623326400000|2021-06-10 12:00:00|7034.3|7028.3|7032.9|7026.9|7038.8|7032.8|7032.4|7026.4|29
1623326700000|2021-06-10 12:05:00|7033.7|7027.7|7036.9|7030.9|7039.9|7033.9|7031.9|7025.9|32
1623327000000|2021-06-10 12:10:00|7037.7|7031.7|7043.3|7037.3|7045.4|7039.4|7035.5|7029.5|69
1623327300000|2021-06-10 12:15:00|7046.3|7040.3|7045.8|7039.8|7047|7041|7034.1|7028.1|162
1623327600000|2021-06-10 12:20:00|7048.2|7042.2|7039.3|7033.3|7050.6|7044.6|7038.1|7032.1|62
1623327900000|2021-06-10 12:25:00|7039.5|7033.5|7039.9|7033.9|7040.8|7034.8|7037.7|7031.7|33
1623328200000|2021-06-10 12:30:00|7039.4|7033.4|7046.1|7040.1|7046.1|7040.1|7032.6|7026.6|84
1623328500000|2021-06-10 12:35:00|7045.9|7039.9|7048.2|7042.2|7054|7048|7039.8|7033.8|122
1623328800000|2021-06-10 12:40:00|7048.7|7042.7|7044.1|7038.1|7053.8|7047.8|7040.4|7034.4|174
1623331800000|2021-06-10 13:30:00|7043.1|7037.1|7024.2|7018.2|7054.1|7048.1|7008.9|7002.9|802
1623332100000|2021-06-10 13:35:00|7024.9|7018.9|7045.1|7039.1|7051.5|7045.5|7013.3|7007.3|335
1623332400000|2021-06-10 13:40:00|7043.9|7037.9|7072.9|7066.9|7086.9|7080.9|7043.9|7037.9|612
1623332700000|2021-06-10 13:45:00|7073|7067|7100.9|7094.9|7107.4|7101.4|7064.1|7058.1|431
1623333000000|2021-06-10 13:50:00|7102.6|7096.6|7093.7|7087.7|7103.8|7097.8|7084.3|7078.3|359
1623333300000|2021-06-10 13:55:00|7093.8|7087.8|7067.3|7061.3|7093.8|7087.8|7067.3|7061.3|345
1623333600000|2021-06-10 14:00:00|7067.5|7061.5|7037.7|7031.7|7070.5|7064.5|7033|7027|498
1623333900000|2021-06-10 14:05:00|7038|7032|7043.3|7037.3|7045.7|7039.7|7025.9|7019.9|380
1623334200000|2021-06-10 14:10:00|7043.5|7037.5|7039.2|7033.2|7044.1|7038.1|7029|7023|298
1623334500000|2021-06-10 14:15:00|7039.5|7033.5|7016.4|7010.4|7042.2|7036.2|7010.6|7004.6|454
1623334800000|2021-06-10 14:20:00|7016.7|7010.7|7020.7|7014.7|7023.4|7017.4|7005|6999|508
1623335100000|2021-06-10 14:25:00|7020.4|7014.4|7014.4|7008.4|7031.3|7025.3|7013.2|7007.2|387
1623335400000|2021-06-10 14:30:00|7014.6|7008.6|7006.5|7000.5|7016.3|7010.3|7005.3|6999.3|414
1623335700000|2021-06-10 14:35:00|7006.7|7000.7|6972.5|6966.5|7010.5|7004.5|6971.6|6965.6|572
1623336000000|2021-06-10 14:40:00|6973|6967|6992.8|6986.8|7000.4|6994.4|6972.5|6966.5|420
1623336300000|2021-06-10 14:45:00|6992.4|6986.4|6993|6987|7002.2|6996.2|6989.3|6983.3|229
1623336600000|2021-06-10 14:50:00|6992.4|6986.4|6982.9|6976.9|6999.2|6993.2|6982.7|6976.7|363
1623336900000|2021-06-10 14:55:00|6983.7|6977.7|6994.3|6988.3|6996.1|6990.1|6978.7|6972.7|211
1623337200000|2021-06-10 15:00:00|6993.8|6987.8|6983.9|6977.9|6994.3|6988.3|6975.4|6969.4|518
1623337500000|2021-06-10 15:05:00|6984|6978|6992|6986|6992|6986|6980.5|6974.5|167
1623337800000|2021-06-10 15:10:00|6992.7|6986.7|6998.9|6992.9|7001.9|6995.9|6987.1|6981.1|183
1623338100000|2021-06-10 15:15:00|6998.6|6992.6|7000.8|6994.8|7008|7002|6997.7|6991.7|124
1623338400000|2021-06-10 15:20:00|7000.7|6994.7|6999.7|6993.7|7006.2|7000.2|6992.8|6986.8|207
1623338700000|2021-06-10 15:25:00|7000|6994|6988.1|6982.1|7002.5|6996.5|6982.5|6976.5|262
1623339000000|2021-06-10 15:30:00|6987.8|6981.8|6975.7|6969.7|6989.6|6983.6|6973.1|6967.1|230
1623339300000|2021-06-10 15:35:00|6975|6969|6979.1|6973.1|6984.7|6978.7|6975|6969|111
1623339600000|2021-06-10 15:40:00|6979.6|6973.6|6982.9|6976.9|6985.7|6979.7|6979.1|6973.1|109
1623339900000|2021-06-10 15:45:00|6982.6|6976.6|6964.1|6958.1|6984.9|6978.9|6963.6|6957.6|170
1623340200000|2021-06-10 15:50:00|6964.5|6958.5|6980.1|6974.1|6985.2|6979.2|6964.5|6958.5|203
1623340500000|2021-06-10 15:55:00|6980.6|6974.6|6971.5|6965.5|6986.8|6980.8|6968.5|6961.7|243
1623340800000|2021-06-10 16:00:00|6972.3|6966.3|6967.3|6961.3|6988.4|6981.1|6957|6951|912
1623341100000|2021-06-10 16:05:00|6967|6961|6936.8|6930.8|6971.8|6965.8|6919.5|6913.5|1807
1623341400000|2021-06-10 16:10:00|6936.6|6930.6|6904|6898|6936.6|6930.6|6899.9|6893.9|1024
1623341700000|2021-06-10 16:15:00|6903.8|6897.8|6917|6911|6922|6916|6889.3|6883.3|1106
1623342000000|2021-06-10 16:20:00|6916.8|6910.8|6911.7|6905.7|6925|6919|6895.5|6889.5|679
1623342300000|2021-06-10 16:25:00|6910.9|6904.9|6935.6|6929.6|6955.5|6949.5|6908.2|6902.2|581
1623342600000|2021-06-10 16:30:00|6935.9|6929.9|6958.8|6952.8|6966|6960|6927|6921|410
1623342900000|2021-06-10 16:35:00|6959|6953|6980.7|6974.7|6990|6984|6950|6944|406
1623343200000|2021-06-10 16:40:00|6980.9|6974.9|6988.7|6982.7|6998.5|6992.5|6966.5|6960.5|358
1623343500000|2021-06-10 16:45:00|6988.4|6982.4|6972.3|6966.3|6999|6993|6969.2|6963.2|450
1623343800000|2021-06-10 16:50:00|6972.7|6966.7|6967.4|6961.4|6977.1|6971.1|6962.6|6956.6|487
1623344100000|2021-06-10 16:55:00|6968.6|6962.6|6961.4|6955.4|6970.1|6964.1|6957.9|6951.9|392
1623344400000|2021-06-10 17:00:00|6961.6|6955.6|6964.1|6958.1|6971.6|6965.6|6958.4|6952.4|460
1623344700000|2021-06-10 17:05:00|6963.8|6957.8|6953.9|6947.9|6963.8|6957.8|6953.9|6947.9|397
1623345000000|2021-06-10 17:10:00|6954.1|6948.1|6953.7|6947.7|6962.4|6956.4|6952.3|6946.3|500
1623345300000|2021-06-10 17:15:00|6953.4|6947.4|6951.5|6945.5|6962.9|6956.9|6949.9|6943.9|299
1623345600000|2021-06-10 17:20:00|6951.9|6945.9|6958.8|6952.8|6960.8|6954.8|6943.9|6937.9|192
1623345900000|2021-06-10 17:25:00|6959.3|6953.3|6939.6|6933.6|6964.6|6958.6|6939.6|6933.6|319
1623346200000|2021-06-10 17:30:00|6939.9|6933.9|6939.4|6933.4|6944.9|6938.9|6931.5|6925.5|244
1623346500000|2021-06-10 17:35:00|6939.9|6933.9|6947.4|6941.4|6947.7|6941.7|6936.7|6930.7|205
1623346800000|2021-06-10 17:40:00|6947.7|6941.7|6944.3|6938.3|6949.5|6943.5|6941.5|6935.5|233
1623347100000|2021-06-10 17:45:00|6944.8|6938.8|6945.7|6939.7|6948.9|6942.9|6935.7|6929.7|226
1623347400000|2021-06-10 17:50:00|6946.2|6940.2|6935.7|6929.7|6947.2|6941.2|6935.7|6929.7|468
1623347700000|2021-06-10 17:55:00|6936.1|6930.1|6934.8|6928.8|6937.1|6931.1|6922.9|6916.9|811
1623348000000|2021-06-10 18:00:00|6935.1|6929.1|6967.4|6961.4|6971.1|6965.1|6934.6|6928.6|645
1623348300000|2021-06-10 18:05:00|6967.6|6961.6|6945.1|6939.1|6968.7|6962.7|6938.7|6932.7|615
1623348600000|2021-06-10 18:10:00|6945.4|6939.4|6925.8|6919.8|6954.8|6948.8|6924|6918|2667
1623348900000|2021-06-10 18:15:00|6926.3|6920.3|6920.4|6914.4|6927.5|6921.5|6913.4|6907.4|967
1623369600000|2021-06-11 00:00:00|6922.3|6916.3|6942|6936|6943|6937|6919.3|6913.3|274
1623369900000|2021-06-11 00:05:00|6942.8|6936.8|6941.4|6935.4|6943.1|6937.1|6929|6923|131
1623370200000|2021-06-11 00:10:00|6942.4|6936.4|6938.9|6932.9|6942.4|6936.4|6931.9|6925.9|72
1623370500000|2021-06-11 00:15:00|6939.6|6933.6|6933.3|6927.3|6939.6|6933.6|6932.8|6926.8|44
1623370800000|2021-06-11 00:20:00|6933.2|6927.2|6932.8|6926.8|6934.5|6928.5|6932.5|6926.5|31
1623371100000|2021-06-11 00:25:00|6932.6|6926.6|6930.7|6924.7|6935|6929|6929|6923|92
1623371400000|2021-06-11 00:30:00|6930.2|6924.2|6932.9|6926.9|6935.9|6929.9|6930|6924|43
1623371700000|2021-06-11 00:35:00|6933.9|6927.9|6931.3|6925.3|6937.1|6931.1|6931.3|6925.3|40
1623372000000|2021-06-11 00:40:00|6931.7|6925.7|6935.5|6929.5|6936.5|6930.5|6931.2|6925.2|29
1623372300000|2021-06-11 00:45:00|6935.1|6929.1|6934.5|6928.5|6935.4|6929.4|6932.2|6926.2|25
1623372600000|2021-06-11 00:50:00|6934.2|6928.2|6932.8|6926.8|6937.2|6931.2|6931.5|6925.5|32
1623372900000|2021-06-11 00:55:00|6933.2|6927.2|6936.3|6930.3|6938.3|6932.3|6933.2|6927.2|21
1623373200000|2021-06-11 01:00:00|6934.3|6928.3|6951.9|6945.9|6951.9|6945.9|6933.8|6927.8|94
1623373500000|2021-06-11 01:05:00|6952.2|6946.2|6928.5|6922.5|6952.7|6946.7|6925.3|6919.3|74
1623373800000|2021-06-11 01:10:00|6927.6|6921.6|6921.8|6915.8|6933.5|6927.5|6919.3|6913.3|72
1623374100000|2021-06-11 01:15:00|6921.6|6915.6|6924.4|6918.4|6925.2|6919.2|6916.5|6910.5|66
1623374400000|2021-06-11 01:20:00|6923.9|6917.9|6931.9|6925.9|6937.1|6931.1|6923.7|6917.7|36
1623374700000|2021-06-11 01:25:00|6931.8|6925.8|6926.1|6920.1|6931.8|6925.8|6925.6|6919.6|15
1623375000000|2021-06-11 01:30:00|6926.4|6920.4|6925.7|6919.7|6927.1|6921.1|6914.2|6908.2|39
1623375300000|2021-06-11 01:35:00|6925.4|6919.4|6922.3|6916.3|6930.4|6924.4|6921.5|6915.5|16
1623375600000|2021-06-11 01:40:00|6922|6916|6921.5|6915.5|6922|6916|6916|6910|18
1623375900000|2021-06-11 01:45:00|6920.7|6914.7|6910.7|6904.7|6920.7|6914.7|6905.9|6899.9|43
1623376200000|2021-06-11 01:50:00|6910.5|6904.5|6913.5|6907.5|6914.9|6908.9|6907.6|6901.6|33
1623376500000|2021-06-11 01:55:00|6913.9|6907.9|6909.7|6903.7|6913.9|6907.9|6908|6902|29
1623376800000|2021-06-11 02:00:00|6909.5|6903.5|6905.7|6899.7|6909.5|6903.5|6904.4|6898.4|23
1623377100000|2021-06-11 02:05:00|6905.2|6899.2|6903.7|6897.7|6908.2|6902.2|6901.3|6895.3|36
1623377400000|2021-06-11 02:10:00|6904|6898|6907.9|6901.9|6909.7|6903.7|6902.4|6896.4|15
1623377700000|2021-06-11 02:15:00|6908|6902|6910.5|6904.5|6910.5|6904.5|6907|6901|13
1623378000000|2021-06-11 02:20:00|6909.7|6903.7|6911.2|6905.2|6913|6907|6909.5|6903.5|23
1623378300000|2021-06-11 02:25:00|6911.7|6905.7|6915.5|6909.5|6918.3|6912.3|6909.5|6903.5|41
1623378600000|2021-06-11 02:30:00|6914.3|6908.3|6908.4|6898.4|6915.1|6909.1|6903|6897|62
1623378900000|2021-06-11 02:35:00|6906|6900|6905.3|6899.3|6908.7|6902.7|6903.7|6897.7|40
1623379200000|2021-06-11 02:40:00|6905.1|6899.1|6900.5|6894.5|6905.7|6899.7|6897.7|6891.7|25
1623379500000|2021-06-11 02:45:00|6900.7|6894.7|6908.7|6902.7|6915.3|6909.3|6900.3|6894.3|35
1623379800000|2021-06-11 02:50:00|6908.2|6902.2|6906.6|6900.6|6908.7|6902.7|6903.2|6897.2|39
1623380100000|2021-06-11 02:55:00|6906.9|6900.9|6915.8|6909.8|6917|6911|6906.9|6900.9|35
1623380400000|2021-06-11 03:00:00|6915.7|6909.7|6917.3|6911.3|6918.7|6912.7|6914.3|6908.3|12
1623380700000|2021-06-11 03:05:00|6917|6911|6913.3|6907.3|6917|6911|6913.3|6907.3|17
1623381000000|2021-06-11 03:10:00|6913.8|6907.8|6912.6|6906.6|6913.8|6907.8|6909.6|6903.6|16
1623381300000|2021-06-11 03:15:00|6912.4|6906.4|6910.4|6904.4|6912.9|6906.9|6907.8|6901.8|16
1623381600000|2021-06-11 03:20:00|6910.6|6904.6|6916.1|6910.1|6917.1|6911.1|6909.4|6903.4|36
1623381900000|2021-06-11 03:25:00|6914.8|6908.8|6915.1|6909.1|6917.6|6911.6|6914.8|6908.8|6
1623382200000|2021-06-11 03:30:00|6915.3|6909.3|6913.1|6907.1|6920.6|6914.6|6911.9|6905.9|28
1623382500000|2021-06-11 03:35:00|6912.7|6906.7|6921.2|6915.2|6924.1|6918.1|6912.7|6906.7|48
1623382800000|2021-06-11 03:40:00|6921.6|6915.6|6921.2|6915.2|6922|6916|6920|6914|12
1623383100000|2021-06-11 03:45:00|6921.5|6915.5|6921.5|6915.5|6923.7|6917.7|6920.9|6914.9|23
1623383400000|2021-06-11 03:50:00|6921.7|6915.7|6922.7|6916.7|6923.9|6917.9|6921.7|6915.7|35
1623383700000|2021-06-11 03:55:00|6923.2|6917.2|6922.7|6916.7|6923.2|6917.2|6921.4|6915.4|4
1623384000000|2021-06-11 04:00:00|6923.3|6917.3|6934.6|6928.6|6937.5|6931.5|6923.3|6917.3|38
1623384300000|2021-06-11 04:05:00|6934.9|6928.9|6935.1|6929.1|6935.1|6929.1|6932.2|6925.1|15
1623384600000|2021-06-11 04:10:00|6934.9|6928.9|6937.2|6931.2|6940.6|6934.6|6933.8|6927.8|20
1623384900000|2021-06-11 04:15:00|6936.9|6930.9|6934.9|6928.9|6936.9|6930.9|6934.4|6928.4|8
1623385200000|2021-06-11 04:20:00|6934.7|6928.7|6935.1|6929.1|6935.9|6929.9|6933.6|6927.6|11
1623385500000|2021-06-11 04:25:00|6934.9|6928.9|6932.6|6926.6|6935.4|6929.4|6932.3|6926.3|16
1623385800000|2021-06-11 04:30:00|6932.3|6926.3|6931.9|6925.9|6933.3|6927.3|6931.9|6925.9|4
1623386100000|2021-06-11 04:35:00|6931.1|6925.1|6925.2|6919.2|6931.1|6925.1|6925.1|6919.1|33
1623386400000|2021-06-11 04:40:00|6924.9|6918.9|6928.4|6922.4|6928.4|6922.4|6924.6|6918.6|9
1623386700000|2021-06-11 04:45:00|6927.8|6921.8|6925.9|6919.9|6928.7|6922.7|6925.6|6919.6|11
1623387000000|2021-06-11 04:50:00|6925.6|6919.6|6924.7|6918.7|6927.9|6921.9|6924.6|6918.6|8
1623387300000|2021-06-11 04:55:00|6924.4|6918.4|6928.5|6922.5|6929.5|6923.5|6924.4|6918.4|18
1623387600000|2021-06-11 05:00:00|6928.4|6922.4|6921.5|6915.5|6928.4|6922.4|6919.6|6913.6|34
1623387900000|2021-06-11 05:05:00|6921.3|6915.3|6919.1|6913.1|6924.5|6918.5|6919.1|6913.1|19
1623388200000|2021-06-11 05:10:00|6918.6|6912.6|6918|6912|6922.5|6916.5|6918|6912|16
1623388500000|2021-06-11 05:15:00|6917.6|6911.6|6911.6|6905.6|6918|6912|6911.1|6905.1|22
1623388800000|2021-06-11 05:20:00|6911.2|6905.2|6912.3|6906.3|6914.4|6908.4|6911.2|6905.2|21
1623389100000|2021-06-11 05:25:00|6912.1|6906.1|6911.9|6905.9|6913.4|6907.4|6910.2|6904.2|12
1623389400000|2021-06-11 05:30:00|6911.2|6905.2|6915.9|6909.9|6916.9|6910.9|6906.4|6900.4|37
1623389700000|2021-06-11 05:35:00|6916.2|6910.2|6916.3|6910.3|6918.3|6912.3|6911.4|6905.4|22
1623390000000|2021-06-11 05:40:00|6916.2|6910.2|6920.7|6914.7|6921.2|6915.2|6915.7|6909.7|11
1623390300000|2021-06-11 05:45:00|6919.2|6913.2|6919.5|6913.5|6921.7|6915.7|6918.9|6912.9|13
1623390600000|2021-06-11 05:50:00|6919.7|6913.7|6912.3|6906.3|6921.4|6915.4|6912|6906|8
1623390900000|2021-06-11 05:55:00|6912.5|6906.5|6878.4|6872.4|6915.3|6909.3|6869.5|6863.5|363
1623391200000|2021-06-11 06:00:00|6878.6|6872.6|6881.9|6875.9|6884.9|6878.9|6875.2|6869.2|114
1623391500000|2021-06-11 06:05:00|6882|6876|6883.7|6877.7|6890.1|6884.1|6882|6876|58
1623391800000|2021-06-11 06:10:00|6883.9|6877.9|6884.9|6878.9|6887.2|6881.2|6883.2|6877.2|24
1623392100000|2021-06-11 06:15:00|6884.5|6878.5|6886.4|6880.4|6886.4|6880.4|6881.2|6875.2|15
1623392400000|2021-06-11 06:20:00|6886|6880|6888.7|6878.7|6890.5|6884.5|6885.5|6878.7|31
1623392700000|2021-06-11 06:25:00|6886.5|6880.5|6891.3|6885.3|6893.5|6887.5|6883.5|6877.5|22
1623393000000|2021-06-11 06:30:00|6890.7|6884.7|6902.4|6896.4|6902.4|6896.4|6889.5|6883.5|109
1623393300000|2021-06-11 06:35:00|6902.6|6896.6|6909.1|6903.1|6910.2|6904.2|6898.6|6892.6|44
1623393600000|2021-06-11 06:40:00|6909.4|6903.4|6905|6899|6915.1|6909.1|6903.2|6897.2|39
1623393900000|2021-06-11 06:45:00|6904.2|6898.2|6902.8|6896.8|6905|6899|6896.6|6890.6|33
1623394200000|2021-06-11 06:50:00|6903|6897|6909.5|6903.5|6912.3|6906.3|6903|6897|37
1623394500000|2021-06-11 06:55:00|6909.7|6903.7|6918.3|6912.3|6919.8|6913.8|6908|6902|31
1623394800000|2021-06-11 07:00:00|6917.8|6911.8|6918|6912|6923.9|6917.9|6915.7|6909.7|40
1623395100000|2021-06-11 07:05:00|6917.8|6911.8|6900.6|6894.6|6919.8|6911.8|6900.6|6894.6|34
1623395400000|2021-06-11 07:10:00|6901.3|6895.3|6917.9|6911.9|6918.4|6912.4|6899.9|6893.9|58
1623395700000|2021-06-11 07:15:00|6918.6|6912.6|6917.9|6911.9|6923.2|6915.4|6915.2|6909.2|53
1623396000000|2021-06-11 07:20:00|6921.2|6911.2|6922.5|6916.5|6922.5|6916.5|6914.6|6908.6|33
1623396300000|2021-06-11 07:25:00|6922.9|6916.9|6921.1|6915.1|6928.2|6922.2|6921.1|6915.1|39
1623396600000|2021-06-11 07:30:00|6921.3|6915.3|6927.7|6921.7|6929.9|6923.9|6919.9|6913.9|24
1623396900000|2021-06-11 07:35:00|6928.1|6922.1|6922.7|6916.7|6928.9|6922.9|6922.7|6916.7|30
1623397200000|2021-06-11 07:40:00|6922.5|6916.5|6925.8|6919.8|6926.3|6920.3|6917.6|6910.4|38
1623397500000|2021-06-11 07:45:00|6926|6920|6927.6|6921.6|6927.8|6921.6|6924.3|6917.5|10
1623397800000|2021-06-11 07:50:00|6927.1|6921.1|6922.6|6916.6|6927.1|6921.1|6922.1|6916.1|11
1623398100000|2021-06-11 07:55:00|6921.6|6915.6|6919.8|6913.8|6922.9|6916.9|6917.8|6911.8|11
1623398400000|2021-06-11 08:00:00|6919.6|6913.6|6922.3|6916.3|6922.6|6916.6|6915.3|6909.3|18
1623398700000|2021-06-11 08:05:00|6922.6|6916.6|6927.4|6921.4|6928.4|6922.4|6921.6|6915.6|14
1623399000000|2021-06-11 08:10:00|6927.1|6921.1|6923.4|6917.4|6927.1|6921.1|6922.6|6916.6|7
1623399300000|2021-06-11 08:15:00|6923.1|6917.1|6912|6906|6923.7|6917.7|6912|6906|20
1623399600000|2021-06-11 08:20:00|6910.7|6904.7|6894.9|6888.9|6910.7|6904.7|6894.9|6888.9|50
1623399900000|2021-06-11 08:25:00|6895.2|6889.2|6900.8|6894.8|6900.8|6894.8|6891.3|6885.3|55
1623400200000|2021-06-11 08:30:00|6900|6894|6902.7|6896.7|6903.8|6897.8|6898.3|6892.3|18
1623400500000|2021-06-11 08:35:00|6902.5|6896.5|6901.6|6895.6|6907.5|6901.5|6900|6894|34
1623400800000|2021-06-11 08:40:00|6900.6|6894.6|6901|6895|6901.7|6895.7|6891.1|6885.1|59
1623401100000|2021-06-11 08:45:00|6900.8|6894.8|6907.3|6901.3|6907.3|6901.3|6898.8|6892.8|25
1623401400000|2021-06-11 08:50:00|6906.5|6900.5|6900.1|6894.1|6907.6|6901.6|6899.3|6893.3|38
1623401700000|2021-06-11 08:55:00|6901.6|6895.6|6900.1|6894.1|6902.1|6896.1|6895.8|6889.8|37
1623402000000|2021-06-11 09:00:00|6900.3|6894.3|6892.1|6886.1|6904.8|6898.8|6890.9|6884.9|64
1623402300000|2021-06-11 09:05:00|6891.9|6885.9|6889.3|6883.3|6898|6892|6889|6883|38
1623402600000|2021-06-11 09:10:00|6889.6|6883.6|6883.5|6877.5|6891.6|6885.6|6883.5|6877.5|25
1623402900000|2021-06-11 09:15:00|6883.7|6877.7|6888.8|6882.8|6890.2|6884.2|6882.5|6876.5|29
1623403200000|2021-06-11 09:20:00|6888.3|6882.3|6887.7|6881.7|6891.4|6883.5|6886.2|6880.2|64
1623403500000|2021-06-11 09:25:00|6888|6882|6886.4|6880.4|6889.4|6883.4|6886.3|6880.3|11
1623403800000|2021-06-11 09:30:00|6886.8|6880.8|6875.5|6869.5|6887.3|6881.3|6875.5|6869.5|42
1623404100000|2021-06-11 09:35:00|6875.7|6869.7|6868.4|6862.4|6876.9|6870.9|6867.8|6861.8|109
1623404400000|2021-06-11 09:40:00|6868.2|6862.2|6857.3|6851.3|6868.5|6862.5|6854.8|6848.8|129
1623404700000|2021-06-11 09:45:00|6857.5|6851.5|6848.7|6842.7|6858.1|6852.1|6848.2|6842.2|179
1623405000000|2021-06-11 09:50:00|6848|6842|6843.9|6837.9|6851.3|6845.3|6843.7|6837.7|70
1623405300000|2021-06-11 09:55:00|6843.6|6837.6|6844|6838|6845.9|6839.9|6841.7|6835.7|126
1623405600000|2021-06-11 10:00:00|6844.5|6838.5|6835.7|6829.7|6844.5|6838.5|6823.8|6817.8|78
1623405900000|2021-06-11 10:05:00|6836.2|6830.2|6846|6840|6848|6842|6832.4|6826.4|85
1623406200000|2021-06-11 10:10:00|6845.8|6839.8|6843.6|6837.6|6845.8|6839.8|6841.1|6835.1|12
1623406500000|2021-06-11 10:15:00|6843.2|6837.2|6852.6|6846.6|6858.1|6852.1|6843.2|6837.2|102
1623406800000|2021-06-11 10:20:00|6852.9|6846.9|6857.7|6851.7|6862.9|6856.9|6852.9|6846.9|58
1623407100000|2021-06-11 10:25:00|6857.9|6851.9|6848.6|6842.6|6859.1|6853.1|6847.7|6841.7|16
1623407400000|2021-06-11 10:30:00|6848.7|6842.7|6842.8|6836.8|6849.2|6843.2|6842.8|6836.8|18
1623407700000|2021-06-11 10:35:00|6843|6837|6835.4|6829.4|6845.1|6839.1|6829.4|6823.4|146
1623408000000|2021-06-11 10:40:00|6835.8|6829.8|6821|6815|6835.8|6829.8|6818.6|6812.6|152
1623408300000|2021-06-11 10:45:00|6821.1|6815.1|6803.9|6797.9|6821.1|6815.1|6793.1|6787.1|327
1623408600000|2021-06-11 10:50:00|6804.4|6798.4|6808.5|6802.5|6812|6806|6802.9|6796.9|55
1623408900000|2021-06-11 10:55:00|6809|6803|6814.7|6808.7|6816.7|6810.7|6806|6800|73
1623409200000|2021-06-11 11:00:00|6815.2|6809.2|6786.1|6780.1|6816.7|6810.7|6783|6777|311
1623409500000|2021-06-11 11:05:00|6786.7|6780.7|6793.2|6787.2|6796.4|6790.4|6783.9|6777.9|94
1623409800000|2021-06-11 11:10:00|6793.6|6787.6|6790.4|6784.4|6804.4|6798.4|6789.6|6783.6|75
1623410100000|2021-06-11 11:15:00|6790.1|6784.1|6791.3|6785.3|6795.4|6789.4|6786.3|6780.3|84
1623410400000|2021-06-11 11:20:00|6792.1|6786.1|6792.1|6786.1|6796.6|6790.6|6790.3|6784.3|30
1623410700000|2021-06-11 11:25:00|6791.8|6785.8|6798.7|6792.7|6802.6|6796.6|6791.6|6785.6|50
1623411000000|2021-06-11 11:30:00|6799|6793|6797.3|6791.3|6804.5|6798.5|6796.8|6790.8|35
1623411300000|2021-06-11 11:35:00|6797.6|6791.6|6787.7|6781.7|6801.5|6795.5|6787.7|6781.7|50
1623411600000|2021-06-11 11:40:00|6788.1|6782.1|6765.7|6759.7|6788.1|6782.1|6756.9|6750.5|230
1623411900000|2021-06-11 11:45:00|6767|6761|6766.9|6760.9|6771|6765|6762|6756|85
1623412200000|2021-06-11 11:50:00|6765.4|6759.4|6723.7|6717.7|6765.9|6759.9|6721.9|6715.9|338
1623412500000|2021-06-11 11:55:00|6723.5|6717.5|6740.7|6734.7|6750.5|6744.5|6721.8|6715.8|335
1623412800000|2021-06-11 12:00:00|6740.2|6734.2|6736.2|6730.2|6740.8|6734.8|6726.3|6720.3|194
1623413100000|2021-06-11 12:05:00|6736.4|6730.4|6732.5|6726.5|6736.7|6730.7|6724.6|6718.6|147
1623413400000|2021-06-11 12:10:00|6732.3|6726.3|6737.4|6731.4|6737.7|6731.7|6728.7|6722.7|139
1623413700000|2021-06-11 12:15:00|6737.1|6731.1|6742.5|6736.5|6748.3|6742.3|6737.1|6731.1|226
1623414000000|2021-06-11 12:20:00|6742.1|6736.1|6737.5|6731.5|6747.4|6741.4|6737|6731|151
1623414300000|2021-06-11 12:25:00|6737.6|6731.6|6743.5|6737.5|6747.8|6741.8|6737.5|6731.5|182
1623414600000|2021-06-11 12:30:00|6743.1|6737.1|6733.2|6727.2|6748|6742|6732.4|6726.4|131
1623414900000|2021-06-11 12:35:00|6735.2|6729.2|6738.1|6732.1|6741.5|6735.5|6733.7|6727.7|196
1623415200000|2021-06-11 12:40:00|6738.3|6732.3|6704.9|6698.9|6739.3|6733.3|6704.3|6698.3|248
1623418200000|2021-06-11 13:30:00|6709.5|6703.5|6657.6|6651.6|6712.5|6706.5|6656.3|6650|1328
1623418500000|2021-06-11 13:35:00|6657|6651|6650|6644|6665.7|6659.7|6645|6639|1010
1623418800000|2021-06-11 13:40:00|6649.8|6643.8|6633.5|6627.5|6649.8|6643.8|6631|6625|1090
1623419100000|2021-06-11 13:45:00|6633.7|6627.7|6624.6|6618.6|6633.7|6627.7|6609|6603|1295
1623419400000|2021-06-11 13:50:00|6624.5|6618.5|6614.5|6608.5|6627.8|6621.8|6603.9|6597.9|998
1623419700000|2021-06-11 13:55:00|6614|6608|6633.1|6627.1|6634.5|6628.5|6612.5|6606.5|554
1623420000000|2021-06-11 14:00:00|6633|6627|6616.6|6610.6|6633.8|6627.8|6614.6|6606.7|383
1623420300000|2021-06-11 14:05:00|6615.9|6609.9|6592.4|6586.4|6618.1|6612.1|6592.1|6586.1|606
1623420600000|2021-06-11 14:10:00|6592.1|6586.1|6597.3|6591.3|6597.6|6591.6|6577.1|6571.1|845
1623420900000|2021-06-11 14:15:00|6596.9|6590.9|6582.6|6576.6|6596.9|6590.9|6582.6|6576.6|369
1623421200000|2021-06-11 14:20:00|||||||||288
1623421500000|2021-06-11 14:25:00|||||||||416
1623421800000|2021-06-11 14:30:00|||||||||150
1623422100000|2021-06-11 14:35:00|||||||||159
1623422400000|2021-06-11 14:40:00|||||||||169
1623422700000|2021-06-11 14:45:00|6583.2|6577.2|6586.5|6580.5|6600|6593|6582.6|6576.6|1788
1623423000000|2021-06-11 14:50:00|6585.8|6579.8|6599.8|6593.8|6600.3|6594.3|6582.6|6576.6|489
1623423300000|2021-06-11 14:55:00|6601.4|6595.4|6595.9|6589.9|6609.7|6603.7|6591.7|6585.7|702
1623423600000|2021-06-11 15:00:00|6596.2|6590.2|6635.7|6629.7|6643|6637|6595.9|6589.9|1079
1623423900000|2021-06-11 15:05:00|6637.1|6631.1|6657.2|6651.2|6658.3|6652.3|6635.4|6629.4|462
1623424200000|2021-06-11 15:10:00|6658|6652|6646.8|6640.8|6661.4|6655.4|6642.8|6636.8|623
1623424500000|2021-06-11 15:15:00|6646.2|6640.2|6639.3|6633.3|6653.5|6647.5|6632.1|6626.1|605
1623424800000|2021-06-11 15:20:00|6639.4|6633.4|6636.3|6630.3|6643.4|6637.4|6631.6|6625.6|319
1623425100000|2021-06-11 15:25:00|6635.9|6629.9|6649.2|6643.2|6652.3|6646.3|6634.1|6628.1|251
1623425400000|2021-06-11 15:30:00|6649.9|6643.9|6634.6|6628.6|6650.1|6644.1|6620.8|6613.7|737
1623425700000|2021-06-11 15:35:00|6634.8|6628.8|6635.1|6629.1|6640.4|6634.4|6629.5|6623.5|168
1623426000000|2021-06-11 15:40:00|6635.4|6629.4|6641.1|6635.1|6649.1|6643.1|6631.3|6625.3|279
1623426300000|2021-06-11 15:45:00|6641.4|6635.4|6645.9|6639.9|6651.2|6645.2|6637.3|6631.3|151
1623426600000|2021-06-11 15:50:00|6646.4|6640.4|6645.7|6639.7|6655.8|6649.8|6643.6|6637.6|215
1623426900000|2021-06-11 15:55:00|6645.9|6639.9|6633.1|6627.1|6645.9|6639.9|6631.1|6625.1|222
1623427200000|2021-06-11 16:00:00|6633.5|6627.5|6625.2|6619.2|6643.2|6637.2|6623.2|6617.2|263
1623427500000|2021-06-11 16:05:00|6623.9|6617.9|6620.6|6614.6|6624.1|6618.1|6619.6|6613.6|221
1623427800000|2021-06-11 16:10:00|6620.1|6614.1|6611.1|6605.1|6620.1|6614.1|6610.4|6604.4|286
1623428100000|2021-06-11 16:15:00|6611.6|6605.6|6606.8|6600.8|6611.8|6605.8|6603.9|6597.9|1079
1623428400000|2021-06-11 16:20:00|6608.1|6602.1|6600.9|6594.9|6609.3|6603.3|6598|6592|199
1623428700000|2021-06-11 16:25:00|6600.6|6594.6|6592.7|6586.7|6600.9|6594.9|6592.1|6586.1|175
1623429000000|2021-06-11 16:30:00|6592.4|6586.4|6605.7|6599.7|6608.4|6599.9|6592.4|6586.4|485
1623429300000|2021-06-11 16:35:00|6606.4|6600.4|6600.2|6594.2|6610.1|6604.1|6599.9|6593.9|211
1623429600000|2021-06-11 16:40:00|6600.5|6594.5|6594.7|6588.7|6600.5|6594.5|6588.4|6582.4|132
1623429900000|2021-06-11 16:45:00|6594.3|6588.3|6593.3|6587.3|6594.3|6588.3|6590.4|6584.4|61
1623430200000|2021-06-11 16:50:00|6593|6587|6601.4|6595.4|6608.1|6602.1|6593|6587|559
1623430500000|2021-06-11 16:55:00|6600.8|6594.8|6604.1|6598.1|6606.5|6600.5|6600.2|6594.2|476
1623430800000|2021-06-11 17:00:00|6604.4|6598.4|6602.4|6596.4|6604.4|6598.4|6595.3|6589.3|177
1623431100000|2021-06-11 17:05:00|6602.8|6596.8|6595.2|6589.2|6606|6600|6593.6|6587.6|242
1623431400000|2021-06-11 17:10:00|6595.9|6589.9|6597.2|6591.2|6599.2|6593.2|6593.6|6587.6|134
1623431700000|2021-06-11 17:15:00|6597.5|6591.5|6600.1|6594.1|6605|6599|6596.9|6590.9|202
1623432000000|2021-06-11 17:20:00|6599.8|6593.8|6596.2|6590.2|6602.1|6596.1|6595.2|6589.2|173
1623432300000|2021-06-11 17:25:00|6593.6|6587.6|6588.3|6582.3|6596.8|6590.8|6586.7|6580.7|331
1623432600000|2021-06-11 17:30:00|6587.7|6581.7|6591.9|6585.9|6592.6|6586.6|6586.4|6580.4|165
1623432900000|2021-06-11 17:35:00|6592.2|6586.2|6596.5|6590.5|6599.8|6593.8|6591.9|6585.9|233
1623433200000|2021-06-11 17:40:00|6597.8|6591.8|6599.4|6593.4|6603.7|6597.7|6597.8|6591.8|376
1623433500000|2021-06-11 17:45:00|6600.7|6594.7|6599.1|6593.1|6602.7|6596.7|6597.4|6591.4|123
1623433800000|2021-06-11 17:50:00|6599.4|6593.4|6608.1|6602.1|6615.7|6609.7|6599.1|6593.1|836
1623434100000|2021-06-11 17:55:00|6608.2|6602.2|6604.1|6598.1|6610.7|6604.7|6599.6|6593.6|438
1623434400000|2021-06-11 18:00:00|6604.9|6598.9|6615.4|6609.4|6617.5|6611.5|6603.2|6597.2|383
1623434700000|2021-06-11 18:05:00|6614.9|6608.9|6606.4|6600.4|6623.9|6617.9|6605.2|6599.2|506
1623435000000|2021-06-11 18:10:00|6606|6600|6603.6|6597.6|6618.4|6612.4|6600.9|6594.9|2037
1623435300000|2021-06-11 18:15:00|6604.6|6598.6|6614|6608|6620.9|6614.9|6600.6|6594.6|2540
1623628800000|2021-06-14 00:00:00|6542.6|6536.6|6531.5|6525.5|6553|6547|6526.5|6520.5|712
1623629100000|2021-06-14 00:05:00|6531.9|6525.9|6513.3|6507.3|6536|6530|6498.4|6492.4|294
1623629400000|2021-06-14 00:10:00|6513.1|6507.1|6516.9|6510.9|6535.6|6529.6|6513.1|6504.5|166
1623629700000|2021-06-14 00:15:00|6516.6|6510.6|6427.1|6421.1|6517.3|6511.3|6423.2|6415|439
1623630000000|2021-06-14 00:20:00|6427.6|6421.6|6427.8|6417.8|6438.1|6432.1|6419.3|6413.3|214
1623630300000|2021-06-14 00:25:00|6427.4|6417.4|6421|6415|6430.6|6424.6|6419.4|6413.4|96
1623630600000|2021-06-14 00:30:00|6421.6|6415.6|6334.9|6328.9|6422.9|6416.9|6323.3|6317.3|537
1623630900000|2021-06-14 00:35:00|6334.8|6328.8|6344|6338|6371|6364.4|6323.5|6314.7|248
1623631200000|2021-06-14 00:40:00|6343.6|6337.6|6354.1|6348.1|6367.6|6358.7|6343.2|6337.2|169
1623631500000|2021-06-14 00:45:00|6353.8|6347.8|6350.9|6344.9|6364.4|6358.4|6350.2|6344.2|89
1623631800000|2021-06-14 00:50:00|6350.4|6344.4|6358|6352|6364.2|6358.2|6342.6|6335.4|104
1623632100000|2021-06-14 00:55:00|6356.8|6350.8|6365.7|6359.7|6368.7|6362.7|6347.2|6341.2|138
1623632400000|2021-06-14 01:00:00|6365.4|6359.4|6367.2|6361.2|6372|6364.8|6365|6359|75
1623632700000|2021-06-14 01:05:00|6367.9|6361.9|6377.2|6371.2|6378.8|6372.8|6367.9|6360.1|91
1623633000000|2021-06-14 01:10:00|6377.7|6371.7|6377|6371|6380.2|6372.3|6373.8|6367.8|39
1623633300000|2021-06-14 01:15:00|6377.2|6371.2|6367.2|6361.2|6377.5|6371.5|6361.5|6355.5|71
1623633600000|2021-06-14 01:20:00|6367.7|6361.7|6377.5|6371.5|6379.1|6372.4|6367.2|6360|68
1623633900000|2021-06-14 01:25:00|6377.2|6371.2|6371.6|6365.6|6377.7|6371.7|6365.9|6359.9|24
1623634200000|2021-06-14 01:30:00|6371.2|6365.2|6368.3|6362.3|6373|6365.2|6367.8|6360.6|30
1623634500000|2021-06-14 01:35:00|6368.2|6362.2|6388|6382|6388.5|6382.5|6368.2|6362.2|134
1623634800000|2021-06-14 01:40:00|6388.1|6382.1|6390.5|6384.5|6390.7|6384.7|6382.7|6375.2|45
1623635100000|2021-06-14 01:45:00|6390.2|6384.2|6388.8|6378.8|6391.5|6385.5|6382.7|6376.7|66
1623635400000|2021-06-14 01:50:00|6387.9|6377.9|6389.6|6383.6|6393.3|6387.3|6371.5|6364.9|55
1623635700000|2021-06-14 01:55:00|6388.9|6382.9|6397.9|6391.9|6401.4|6395.4|6388.9|6382.9|63
1623636000000|2021-06-14 02:00:00|6398|6392|6396.8|6390.8|6400.3|6394.3|6394.5|6388.5|51
1623636300000|2021-06-14 02:05:00|6396.1|6390.1|6400.6|6394.6|6400.6|6394.6|6391|6385|51
1623636600000|2021-06-14 02:10:00|6400.9|6394.9|6399.6|6393.6|6405.3|6399.3|6398.3|6391.1|44
1623636900000|2021-06-14 02:15:00|6398.8|6392.8|6414.9|6408.9|6418.4|6411.7|6398.8|6392.8|51
1623637200000|2021-06-14 02:20:00|6414.8|6408.8|6414.2|6408.2|6421.9|6415.9|6414.2|6408.2|63
1623637500000|2021-06-14 02:25:00|6414.7|6408.7|6413.3|6407.3|6421.9|6415.9|6410.1|6404.1|104
1623637800000|2021-06-14 02:30:00|6414|6408|6415.6|6409.6|6419.6|6413.6|6412.3|6406.1|75
1623638100000|2021-06-14 02:35:00|6415.9|6409.9|6410|6404|6416.8|6410.8|6408.9|6401.2|50
1623638400000|2021-06-14 02:40:00|6410.1|6404.1|6414.1|6408.1|6416.6|6410.6|6410.1|6404.1|51
1623638700000|2021-06-14 02:45:00|6414.6|6408.6|6415|6409|6416.5|6410.5|6413.1|6407.1|32
1623639000000|2021-06-14 02:50:00|6415.4|6409.4|6414.1|6408.1|6415.9|6409.9|6409.4|6403.4|24
1623639300000|2021-06-14 02:55:00|6414.6|6408.6|6413.5|6407.5|6416|6410|6410.4|6404.4|25
1623639600000|2021-06-14 03:00:00|6413.4|6407.4|6414.9|6408.9|6417.3|6411.3|6413.4|6407.4|25
1623639900000|2021-06-14 03:05:00|6415.2|6409.2|6417.2|6411.2|6417.9|6411.9|6414.9|6408.9|18
1623640200000|2021-06-14 03:10:00|6417.5|6411.5|6420.6|6414.6|6423|6417|6417.2|6411.2|19
1623640500000|2021-06-14 03:15:00|6421|6415|6419.4|6413.4|6423.1|6417.1|6418.5|6412.5|12
1623640800000|2021-06-14 03:20:00|6418.7|6412.7|6418.8|6412.8|6420.1|6414.1|6416.9|6410.9|28
1623641100000|2021-06-14 03:25:00|6418.4|6412.4|6421.1|6411.1|6421.1|6413.3|6417.8|6410.8|8
1623641400000|2021-06-14 03:30:00|6418.3|6412.3|6415.3|6409.3|6421.8|6415.8|6415.3|6409.3|27
1623641700000|2021-06-14 03:35:00|6414.6|6408.6|6409.2|6403.2|6414.6|6408.6|6408.7|6402.7|16
1623642000000|2021-06-14 03:40:00|6408.4|6402.4|6386.1|6380.1|6408.4|6402.4|6383.5|6376.3|62
1623642300000|2021-06-14 03:45:00|6385.8|6379.8|6384.2|6378.2|6391.8|6385.8|6379.9|6373.9|47
1623642600000|2021-06-14 03:50:00|6384.1|6378.1|6383.7|6377.7|6389.4|6383.4|6383.4|6377.4|19
1623642900000|2021-06-14 03:55:00|6383|6377|6367.4|6361.4|6383|6377|6367.4|6361.4|46
1623643200000|2021-06-14 04:00:00|6367.8|6361.8|6370.6|6364.6|6371.5|6365.5|6363.9|6357.9|34
1623643500000|2021-06-14 04:05:00|6371|6365|6375.9|6369.9|6379|6373|6371|6365|44
1623643800000|2021-06-14 04:10:00|6376.3|6370.3|6369.8|6363.8|6379|6373|6369.3|6363.3|21
1623644100000|2021-06-14 04:15:00|6369.9|6363.9|6370.9|6364.9|6378.3|6368.4|6369.1|6362.8|12
1623644400000|2021-06-14 04:20:00|6370.8|6364.8|6351.5|6345.5|6370.8|6364.8|6351.5|6345.5|39
1623644700000|2021-06-14 04:25:00|6351|6345|6353|6347|6354.1|6348.1|6346.5|6340.5|32
1623645000000|2021-06-14 04:30:00|6352.5|6346.5|6354.6|6348.6|6365.3|6359.3|6351.5|6345.5|42
1623645300000|2021-06-14 04:35:00|6354.3|6348.3|6349.4|6343.4|6354.3|6348.3|6342.6|6336.6|51
1623645600000|2021-06-14 04:40:00|6349|6343|6345|6339|6349|6343|6343.1|6337.1|34
1623645900000|2021-06-14 04:45:00|6344.9|6338.9|6345.3|6339.3|6346.3|6340.3|6344.3|6338.3|16
1623646200000|2021-06-14 04:50:00|6345.5|6339.5|6359.4|6353.4|6363.1|6357.1|6345.5|6339.5|94
1623646500000|2021-06-14 04:55:00|6361|6355|6361.3|6355.3|6365.6|6359.6|6361|6355|28
1623646800000|2021-06-14 05:00:00|6360.9|6354.9|6370.7|6364.7|6374.2|6368.2|6358.5|6352.5|45
1623647100000|2021-06-14 05:05:00|6370.9|6364.9|6371.9|6365.9|6371.9|6365.9|6369.4|6363.4|17
1623647400000|2021-06-14 05:10:00|6371.2|6365.2|6388.1|6382.1|6388.6|6382.6|6371.2|6365.2|56
1623647700000|2021-06-14 05:15:00|6388|6382|6393.1|6387.1|6398.9|6392.9|6388|6382|52
1623648000000|2021-06-14 05:20:00|6391.4|6385.4|6384.3|6378.3|6397.4|6391.4|6382.3|6376.3|31
1623648300000|2021-06-14 05:25:00|6384.2|6378.2|6383.2|6377.2|6385.3|6379.3|6378.5|6372.5|26
1623648600000|2021-06-14 05:30:00|6382.8|6376.8|6389.5|6383.5|6390.5|6384|6382.2|6376.2|22
1623648900000|2021-06-14 05:35:00|6389.2|6383.2|6386.5|6380.5|6389.2|6383.2|6381|6375|19
1623649200000|2021-06-14 05:40:00|6386.2|6380.2|6387.8|6381.8|6388.4|6382.4|6384|6378|8
1623649500000|2021-06-14 05:45:00|6387.1|6381.1|6388.1|6382.1|6388.3|6382.3|6384.5|6378.5|12
1623649800000|2021-06-14 05:50:00|6388.6|6382.6|6391|6385|6392.6|6386.6|6387.3|6381.3|12
1623650100000|2021-06-14 05:55:00|6391.3|6385.3|6384.4|6378.4|6391.3|6385.3|6384.3|6378.3|44
1623650400000|2021-06-14 06:00:00|6383.1|6377.1|6383.5|6377.5|6383.5|6377.5|6380.8|6374.8|18
1623650700000|2021-06-14 06:05:00|6383.3|6377.3|6381.9|6375.9|6384.8|6378.8|6380.4|6374.4|9
1623651000000|2021-06-14 06:10:00|6381.4|6375.4|6382.5|6376.5|6382.9|6376.9|6379.5|6373.5|13
1623651300000|2021-06-14 06:15:00|6382|6376|6375.2|6369.2|6382.5|6376.5|6371.6|6365.6|34
1623651600000|2021-06-14 06:20:00|6374.6|6368.6|6364.7|6358.7|6375.7|6369.7|6364.7|6358.7|33
1623651900000|2021-06-14 06:25:00|6364.6|6358.6|6355.6|6349.6|6364.6|6358.6|6354.6|6348.6|22
1623652200000|2021-06-14 06:30:00|6356.8|6350.8|6361.8|6355.8|6363.8|6357.8|6353.4|6345.8|36
1623652500000|2021-06-14 06:35:00|6362.8|6356.8|6369|6363|6369|6363|6362.1|6356.1|58
1623652800000|2021-06-14 06:40:00|6369.4|6363.4|6375.5|6369.5|6382|6376|6369.4|6363.4|35
1623653100000|2021-06-14 06:45:00|6374.7|6368.7|6383.7|6377.7|6384.5|6378.5|6367.2|6361.2|149
1623653400000|2021-06-14 06:50:00|6383.9|6377.9|6375.9|6369.9|6384.4|6378.4|6375.9|6369.9|55
1623653700000|2021-06-14 06:55:00|6375.7|6369.7|6364.9|6358.9|6375.7|6369.7|6363.5|6357.5|50
1623654000000|2021-06-14 07:00:00|6365.5|6359.5|6372.3|6366.3|6373.4|6367.4|6362.3|6355.8|89
1623654300000|2021-06-14 07:05:00|6372.7|6366.7|6374.2|6368.2|6383.1|6377.1|6365.1|6358.1|144
1623654600000|2021-06-14 07:10:00|6373.6|6367.6|6375.4|6369.4|6379.7|6373.7|6369.7|6363.7|59
1623654900000|2021-06-14 07:15:00|6375.3|6369.3|6381.6|6375.6|6381.6|6375.6|6368.3|6362.3|81
1623655200000|2021-06-14 07:20:00|6381.8|6375.8|6382.3|6376.3|6385|6379|6369.5|6363.5|102
1623655500000|2021-06-14 07:25:00|6382.2|6376.2|6371.9|6365.9|6383|6377|6370.5|6364.5|62
1623655800000|2021-06-14 07:30:00|6371.7|6365.7|6370.4|6364.4|6374|6368|6366.5|6360.5|56
1623656100000|2021-06-14 07:35:00|6370.5|6364.5|6370.9|6364.9|6373.3|6367.3|6366.7|6360.7|30
1623656400000|2021-06-14 07:40:00|6370.3|6364.3|6374.7|6368.7|6381.6|6375.6|6366.9|6360.9|65
1623656700000|2021-06-14 07:45:00|6374.9|6368.9|6380.7|6374.7|6382.5|6376.5|6372.2|6366.2|65
1623657000000|2021-06-14 07:50:00|6380.8|6374.8|6387.2|6381.2|6387.2|6381.2|6379.8|6373.8|43
1623657300000|2021-06-14 07:55:00|6387.6|6381.6|6373.7|6367.7|6388.6|6382.6|6373.7|6367.7|45
1623657600000|2021-06-14 08:00:00|6372.7|6366.7|6374.5|6368.5|6376.3|6370.3|6367.6|6361.6|46
1623657900000|2021-06-14 08:05:00|6374.8|6368.8|6367.6|6361.6|6378.3|6372.3|6366.7|6360.7|38
1623658200000|2021-06-14 08:10:00|6368.9|6362.9|6368.6|6362.6|6372.7|6366.7|6367.1|6361.1|14
1623658500000|2021-06-14 08:15:00|6370.1|6364.1|6363.7|6357.7|6371.6|6365.6|6360|6354|31
1623658800000|2021-06-14 08:20:00|6363.4|6357.4|6363.5|6357.5|6368.1|6362.1|6359.7|6353.7|49
1623659100000|2021-06-14 08:25:00|6363.1|6357.1|6360.5|6354.5|6367|6361|6356.6|6350.6|38
1623659400000|2021-06-14 08:30:00|6360.6|6354.6|6356.3|6350.3|6365.1|6359.1|6355.2|6349.2|33
1623659700000|2021-06-14 08:35:00|6356.2|6350.2|6315.5|6309.5|6356.2|6350.2|6304|6298|242
1623660000000|2021-06-14 08:40:00|6315.7|6309.7|6319.9|6313.9|6329.4|6323.4|6315.7|6309.7|52
1623660300000|2021-06-14 08:45:00|6317|6311|6303.9|6297.9|6319.4|6313.4|6303.2|6297.2|238
1623660600000|2021-06-14 08:50:00|6304|6298|6277.9|6271.9|6310.8|6304.8|6277.9|6271.9|196
1623660900000|2021-06-14 08:55:00|6278.4|6272.4|6298.3|6292.3|6301.1|6295.1|6278.4|6272.4|116
1623661200000|2021-06-14 09:00:00|6298.7|6292.7|6302|6296|6305.4|6299.4|6293.7|6287.7|154
1623661500000|2021-06-14 09:05:00|6301.2|6295.2|6304|6298|6305.2|6299.2|6295.6|6289.6|59
1623661800000|2021-06-14 09:10:00|6304.2|6298.2|6303.3|6297.3|6310.8|6304.8|6298.9|6292.9|95
1623662100000|2021-06-14 09:15:00|6303.4|6297.4|6311.9|6305.9|6313|6307|6301.8|6295.8|49
1623662400000|2021-06-14 09:20:00|6313|6307|6325.7|6319.7|6333.1|6327.1|6313|6307|122
1623662700000|2021-06-14 09:25:00|6327.5|6321.5|6332.6|6326.6|6332.8|6326.8|6324.8|6317.4|43
1623663000000|2021-06-14 09:30:00|6332.8|6326.8|6315|6309|6332.8|6326.8|6314.7|6308.7|39
1623663300000|2021-06-14 09:35:00|6314.8|6308.8|6310.2|6304.2|6314.8|6308.8|6299.4|6293.4|51
1623663600000|2021-06-14 09:40:00|6310.1|6304.1|6295.2|6285.2|6311.6|6305.6|6293.4|6285.2|47
1623663900000|2021-06-14 09:45:00|6294.9|6284.9|6305.6|6299.6|6307.8|6301.8|6291.9|6284.9|39
1623664200000|2021-06-14 09:50:00|6305.9|6299.9|6309.4|6303.4|6314.1|6308.1|6304.9|6298.9|38
1623664500000|2021-06-14 09:55:00|6309.3|6303.3|6317.3|6311.3|6319.1|6313.1|6307.9|6301.9|90
1623664800000|2021-06-14 10:00:00|6317.5|6311.5|6329.5|6323.5|6331.4|6325.4|6314.7|6308.7|56
1623665100000|2021-06-14 10:05:00|6329.2|6323.2|6324.9|6318.9|6336.4|6330.4|6324.2|6318.2|75
1623665400000|2021-06-14 10:10:00|6325.4|6319.4|6327.9|6321.9|6327.9|6321.9|6318.6|6312.6|48
1623665700000|2021-06-14 10:15:00|6328.1|6322.1|6330.6|6324.6|6333.5|6327.5|6323|6317|47
1623666000000|2021-06-14 10:20:00|6330.1|6324.1|6327|6321|6336.7|6330.7|6325.1|6319.1|94
1623666300000|2021-06-14 10:25:00|6326.5|6320.5|6330.5|6324.5|6330.5|6324.5|6324.5|6318.5|14
1623666600000|2021-06-14 10:30:00|6331.2|6325.2|6329.3|6323.3|6331.6|6325.6|6324.7|6318.7|40
1623666900000|2021-06-14 10:35:00|6329.2|6323.2|6326.7|6320.7|6329.2|6323.2|6325.4|6319.4|10
1623667200000|2021-06-14 10:40:00|6326.9|6320.9|6328.7|6322.7|6329.3|6323.3|6326.2|6320.2|20
1623667500000|2021-06-14 10:45:00|6329.1|6323.1|6332.8|6326.8|6337.4|6331.4|6327.4|6321.4|62
1623667800000|2021-06-14 10:50:00|6332.5|6326.5|6331.1|6325.1|6337.4|6331.4|6327.6|6321.6|49
1623668100000|2021-06-14 10:55:00|6331.2|6325.2|6330.4|6324.4|6336.7|6330.7|6329.9|6323.9|29
1623668400000|2021-06-14 11:00:00|6331.6|6325.6|6341.4|6335.4|6342.1|6336.1|6330.3|6324.3|61
1623668700000|2021-06-14 11:05:00|6341.1|6335.1|6335|6329|6341.1|6335.1|6334.2|6328.2|30
1623669000000|2021-06-14 11:10:00|6334.3|6328.3|6329.3|6323.3|6338.2|6332.2|6328.8|6322.8|56
1623669300000|2021-06-14 11:15:00|6329.2|6323.2|6312.6|6306.6|6329.2|6323.2|6308.1|6301.8|187
1623669600000|2021-06-14 11:20:00|6312.9|6306.9|6303.1|6297.1|6313.2|6307.2|6302.6|6296.6|147
1623669900000|2021-06-14 11:25:00|6303.4|6297.4|6300.2|6294.2|6305.1|6299.1|6296.1|6290.1|100
1623670200000|2021-06-14 11:30:00|6299.7|6293.7|6298.3|6292.3|6305.7|6299.7|6298.3|6292.3|74
1623670500000|2021-06-14 11:35:00|6297.3|6291.3|6281.7|6275.7|6299.2|6293.2|6281|6275|99
1623670800000|2021-06-14 11:40:00|6282.2|6276.2|6287.4|6281.4|6293.1|6287.1|6281.4|6275.4|58
1623671100000|2021-06-14 11:45:00|6287.5|6281.5|6288.2|6282.2|6290.3|6284.3|6287.5|6281.5|46
1623671400000|2021-06-14 11:50:00|6287.9|6281.9|6299.4|6293.4|6302.5|6296.5|6285.3|6279.3|48
1623671700000|2021-06-14 11:55:00|6299.2|6293.2|6302.1|6296.1|6303.7|6297.7|6298.2|6292.2|52
1623672000000|2021-06-14 12:00:00|6301.6|6295.6|6304.9|6298.9|6308.1|6302.1|6300.5|6294.5|63
1623672300000|2021-06-14 12:05:00|6304.7|6298.7|6301.1|6295.1|6306.1|6300.1|6299.5|6293.5|83
1623672600000|2021-06-14 12:10:00|6301.3|6295.3|6292.6|6286.6|6304.3|6298.3|6292.6|6286.6|65
1623672900000|2021-06-14 12:15:00|6292.7|6286.7|6291.1|6285.1|6294.7|6288.7|6284.8|6278.2|157
1623673200000|2021-06-14 12:20:00|6290.7|6284.7|6296.8|6290.8|6296.8|6290.8|6283.7|6277.1|170
1623673500000|2021-06-14 12:25:00|6295.2|6289.2|6276.4|6270.4|6297.8|6291.8|6275|6269|116
1623673800000|2021-06-14 12:30:00|6278|6272|6276.2|6270.2|6285.5|6279.5|6274.3|6268.3|242
1623674100000|2021-06-14 12:35:00|6275.8|6269.8|6274.5|6268.5|6283.6|6277.6|6273.2|6267.2|155
1623674400000|2021-06-14 12:40:00|6273.5|6267.5|6281|6275|6283.3|6275.6|6269.9|6263.9|317
1623677400000|2021-06-14 13:30:00|6276.7|6270.7|6324.2|6318.2|6336.8|6330.8|6257|6251|1445
1623677700000|2021-06-14 13:35:00|6322|6316|6285.6|6279.6|6330.5|6324.5|6285.1|6279.1|886
1623678000000|2021-06-14 13:40:00|6285.7|6279.7|6348|6342|6355.7|6349.7|6284.2|6278.2|815
1623678300000|2021-06-14 13:45:00|6348.2|6342.2|6304|6298|6349.7|6343.7|6303.1|6297.1|686
1623678600000|2021-06-14 13:50:00|6303.6|6297.6|6322.9|6316.9|6329.6|6323.6|6303.6|6297.6|442
1623678900000|2021-06-14 13:55:00|6323|6317|6327.3|6321.3|6333|6327|6310.6|6304.6|627
1623679200000|2021-06-14 14:00:00|6327.2|6321.2|6354.8|6348.8|6373.9|6367.9|6327.2|6321.2|629
1623679500000|2021-06-14 14:05:00|6354.7|6348.7|6370|6364|6370.6|6364.6|6344|6338|568
1623679800000|2021-06-14 14:10:00|6369.8|6363.8|6373.2|6367.2|6378.4|6372.4|6365|6359|443
1623680100000|2021-06-14 14:15:00|6373.3|6367.3|6394.3|6388.3|6410.5|6404.5|6373.1|6367.1|867
1623680400000|2021-06-14 14:20:00|6394.1|6388.1|6427.9|6421.9|6432.5|6426.5|6384.3|6378.3|852
1623680700000|2021-06-14 14:25:00|6428.1|6422.1|6497.6|6491.6|6502.3|6496.3|6425.7|6419.7|1334
1623681000000|2021-06-14 14:30:00|6497|6491|6507.8|6501.8|6533.9|6527.9|6493.3|6487.3|1414
1623681300000|2021-06-14 14:35:00|6507.9|6501.9|6523.3|6517.3|6533.5|6527.5|6501.8|6495.8|913
1623681600000|2021-06-14 14:40:00|6523.5|6517.5|6516|6510|6528.3|6522.3|6513.5|6507.5|407
1623681900000|2021-06-14 14:45:00|6516.2|6510.2|6499.4|6493.4|6526.4|6520.4|6498.6|6492.6|407
1623682200000|2021-06-14 14:50:00|6499.7|6493.7|6475.5|6469.5|6510.4|6504.4|6475.5|6469.5|452
1623682500000|2021-06-14 14:55:00|6476.9|6470.9|6447.4|6441.4|6481.2|6475.2|6447.4|6441.4|365
1623682800000|2021-06-14 15:00:00|6448.1|6442.1|6439.7|6433.7|6460.5|6454.5|6439.3|6433.3|294
1623683100000|2021-06-14 15:05:00|6439.3|6433.3|6445.7|6439.7|6458.6|6452.6|6436.8|6430.8|304
1623683400000|2021-06-14 15:10:00|6444.4|6438.4|6422.9|6416.9|6444.4|6438.4|6419.8|6413.8|299
1623683700000|2021-06-14 15:15:00|6422.5|6416.5|6417.1|6411.1|6422.8|6416.8|6408.4|6402.4|252
1623684000000|2021-06-14 15:20:00|6416.9|6410.9|6423.2|6417.2|6425.7|6419.7|6407.5|6401.5|231
1623684300000|2021-06-14 15:25:00|6422.5|6416.5|6430.4|6424.4|6434.3|6428.3|6420|6414|256
1623684600000|2021-06-14 15:30:00|6430.9|6424.9|6434.4|6428.4|6440.8|6434.8|6429.8|6423.8|217
1623684900000|2021-06-14 15:35:00|6434.3|6428.3|6438.3|6432.3|6440.4|6434.4|6431.7|6425.7|215
1623685200000|2021-06-14 15:40:00|6438.4|6432.4|6452.9|6446.9|6459.9|6453.9|6436.9|6430.9|277
1623685500000|2021-06-14 15:45:00|6451.8|6445.8|6457.1|6451.1|6457.1|6451.1|6447.4|6441.4|225
1623685800000|2021-06-14 15:50:00|6457.8|6451.8|6460.4|6454.4|6461.2|6455.2|6450.7|6444.7|235
1623686100000|2021-06-14 15:55:00|6460.5|6454.5|6467.6|6461.6|6489.8|6483.8|6458.9|6452.9|437
1623686400000|2021-06-14 16:00:00|6467.2|6461.2|6458.4|6452.4|6470.5|6464.5|6454.7|6448.7|269
1623686700000|2021-06-14 16:05:00|6458|6452|6458.6|6452.6|6460.5|6454.5|6449.2|6443.2|188
1623687000000|2021-06-14 16:10:00|6458.7|6452.7|6450.9|6444.9|6462.8|6456.8|6450.4|6444.4|152
1623687300000|2021-06-14 16:15:00|6451|6445|6445.3|6439.3|6459.3|6453.3|6445.3|6439.3|332
1623687600000|2021-06-14 16:20:00|6445.4|6439.4|6447.9|6441.9|6450.7|6444.7|6441.6|6435.6|237
1623687900000|2021-06-14 16:25:00|6447.8|6441.8|6450|6444|6452.6|6446.6|6446.8|6440.8|130
1623688200000|2021-06-14 16:30:00|6450.1|6444.1|6459.9|6453.9|6460.2|6454.2|6449.4|6443.4|358
1623688500000|2021-06-14 16:35:00|6459.8|6453.8|6460.1|6454.1|6469|6463|6454.6|6448.6|320
1623688800000|2021-06-14 16:40:00|6460.3|6454.3|6478.1|6472.1|6479.2|6473.2|6458.8|6452.8|265
1623689100000|2021-06-14 16:45:00|6477.6|6471.6|6486.5|6480.5|6493.9|6487.9|6476.1|6470.1|420
1623689400000|2021-06-14 16:50:00|6486.6|6480.6|6484.3|6478.3|6500.9|6494.9|6479.9|6473.9|257
1623689700000|2021-06-14 16:55:00|6484|6478|6490.5|6484.5|6503.8|6497.8|6483.3|6477.3|236
1623690000000|2021-06-14 17:00:00|6491|6485|6477.3|6471.3|6495.7|6489.7|6474.2|6468.2|287
1623690300000|2021-06-14 17:05:00|6474.2|6468.2|6471.5|6465.5|6480.1|6474.1|6469.2|6463.2|158
1623690600000|2021-06-14 17:10:00|6471.9|6465.9|6465.5|6459.5|6471.9|6465.9|6462.2|6456.2|162
1623690900000|2021-06-14 17:15:00|6465.7|6459.7|6473.4|6467.4|6473.9|6467.9|6461.5|6455.5|157
1623691200000|2021-06-14 17:20:00|6473.2|6467.2|6469.1|6463.1|6474.3|6468.3|6465.1|6459.1|131
1623691500000|2021-06-14 17:25:00|6468.9|6462.9|6465.3|6459.3|6468.9|6462.9|6463.1|6457.1|110
1623691800000|2021-06-14 17:30:00|6465.5|6459.5|6462.3|6456.3|6466.9|6460.9|6459.3|6453.3|194
1623692100000|2021-06-14 17:35:00|6462.4|6456.4|6456.4|6450.4|6462.4|6456.4|6453.1|6447.1|130
1623692400000|2021-06-14 17:40:00|6456.6|6450.6|6447|6441|6461.1|6455.1|6447|6441|166
1623692700000|2021-06-14 17:45:00|6446.7|6440.7|6447.7|6441.7|6451.4|6445.4|6444.3|6438.3|286
1623693000000|2021-06-14 17:50:00|6447.5|6441.5|6443.3|6437.3|6452.5|6446.5|6441.3|6435.3|207
1623693300000|2021-06-14 17:55:00|6443.4|6437.4|6436.3|6430.3|6448.5|6442.5|6433.8|6427.8|252
1623693600000|2021-06-14 18:00:00|6436.5|6430.5|6451.8|6445.8|6456|6450|6436.5|6430.5|260
1623693900000|2021-06-14 18:05:00|6450.8|6444.8|6440.7|6434.7|6451|6445|6436.5|6430.5|349
1623694200000|2021-06-14 18:10:00|6440.5|6434.5|6450.4|6444.4|6471.5|6465.5|6438.7|6432.7|1119
1623694500000|2021-06-14 18:15:00|6450.7|6444.7|6449.9|6443.9|6460.1|6454.1|6443.3|6437.3|342
1623715200000|2021-06-15 00:00:00|6495.6|6480.6|6479.3|6464.3|6534.6|6526.4|6475.4|6464.3|391
1623715500000|2021-06-15 00:05:00|6476.6|6466.6|6468|6462|6478.9|6471.7|6465.5|6458.1|67
1623715800000|2021-06-15 00:10:00|6468.1|6462.1|6465.7|6459.7|6474.3|6468.3|6460.8|6454.8|47
1623716100000|2021-06-15 00:15:00|6466.4|6460.4|6465.4|6459.4|6466.4|6460.4|6461.4|6455.4|50
1623716400000|2021-06-15 00:20:00|6464.9|6458.9|6465.5|6459.5|6468|6462|6461.7|6455.7|53
1623716700000|2021-06-15 00:25:00|6466.2|6460.2|6465.4|6459.4|6468.6|6462.6|6461.9|6455.1|62
1623717000000|2021-06-15 00:30:00|6465.3|6459.3|6465.3|6459.3|6467.2|6461.2|6464.2|6458.2|14
1623717300000|2021-06-15 00:35:00|6466.7|6460.7|6471.6|6465.6|6472.1|6466.1|6464.6|6458.6|19
1623717600000|2021-06-15 00:40:00|6471.3|6465.3|6472.6|6466.6|6472.6|6466.6|6468.4|6462.4|19
1623717900000|2021-06-15 00:45:00|6472.3|6466.3|6466.6|6460.6|6472.3|6466.3|6464.8|6458.8|21
1623718200000|2021-06-15 00:50:00|6466.9|6460.9|6468.6|6462.6|6470.6|6464.6|6466.6|6460.6|10
1623718500000|2021-06-15 00:55:00|6468.1|6462.1|6465.8|6459.8|6468.8|6462.8|6464|6458|10
1623718800000|2021-06-15 01:00:00|6465.3|6459.3|6458.4|6452.4|6465.3|6459.3|6449.7|6443.7|135
1623719100000|2021-06-15 01:05:00|6457.9|6451.9|6467.2|6461.2|6467.2|6461.2|6451.6|6445.6|38
1623719400000|2021-06-15 01:10:00|6467.5|6461.5|6462.9|6456.9|6468.2|6462.2|6462.5|6456.5|21
1623719700000|2021-06-15 01:15:00|6463|6457|6469.2|6463.2|6469.7|6463.7|6460.4|6454.4|28
1623720000000|2021-06-15 01:20:00|6469|6463|6454.4|6448.4|6469|6463|6452.5|6446.5|34
1623720300000|2021-06-15 01:25:00|6452.8|6446.8|6449.4|6443.4|6456.6|6450.6|6447.6|6441.6|50
1623720600000|2021-06-15 01:30:00|6452.4|6446.4|6447.4|6441.4|6456.6|6450.6|6447|6441|72
1623720900000|2021-06-15 01:35:00|6447|6441|6446.7|6440.7|6450.3|6444.3|6446|6440|141
1623721200000|2021-06-15 01:40:00|6446.2|6440.2|6424.8|6418.8|6446.5|6440.5|6423.8|6417.8|74
1623721500000|2021-06-15 01:45:00|6424.7|6418.7|6408.1|6402.1|6425.3|6419.3|6403.8|6397.8|241
1623721800000|2021-06-15 01:50:00|6406.6|6400.6|6415|6409|6416.8|6410.7|6406.6|6400.6|96
1623722100000|2021-06-15 01:55:00|6415.5|6409.5|6426.1|6420.1|6429.1|6420.5|6413.1|6407.1|61
1623722400000|2021-06-15 02:00:00|6425.8|6419.8|6427|6421|6428|6422|6418.6|6412.6|40
1623722700000|2021-06-15 02:05:00|6427.4|6421.4|6410.1|6404.1|6428|6422|6410.1|6404.1|53
1623723000000|2021-06-15 02:10:00|6409.6|6403.6|6418.4|6412.4|6418.4|6412.4|6405.7|6399.7|30
1623723300000|2021-06-15 02:15:00|6418.2|6412.2|6420.4|6410.4|6421.3|6414|6412.2|6404.1|34
1623723600000|2021-06-15 02:20:00|6420.9|6410.9|6430.2|6424.2|6431.9|6425.9|6420.1|6410.9|74
1623723900000|2021-06-15 02:25:00|6431.3|6425.3|6426.4|6420.4|6431.7|6425.7|6426.4|6420.4|16
1623724200000|2021-06-15 02:30:00|6426.5|6420.5|6428.8|6422.8|6437.4|6429.3|6426.5|6420.5|19
1623724500000|2021-06-15 02:35:00|6429.8|6423.8|6443.3|6437.3|6444.3|6438.3|6427.5|6421.5|77
1623724800000|2021-06-15 02:40:00|6443|6437|6443.6|6437.6|6445.9|6439.9|6433|6427|25
1623725100000|2021-06-15 02:45:00|6443.9|6437.9|6444.1|6438.1|6446.3|6440.3|6443|6437|13
1623725400000|2021-06-15 02:50:00|6444.4|6438.4|6445|6439|6446.5|6440.5|6441.9|6435.9|19
1623725700000|2021-06-15 02:55:00|6444.5|6438.5|6438.1|6432.1|6446.3|6440.1|6434.9|6428.9|17
1623726000000|2021-06-15 03:00:00|6437.9|6431.9|6430.7|6424.7|6438.9|6432.9|6430.5|6424.5|28
1623726300000|2021-06-15 03:05:00|6430.8|6424.8|6426.7|6420.7|6433.4|6427.4|6425.9|6419.9|37
1623726600000|2021-06-15 03:10:00|6426.6|6420.6|6431.2|6425.2|6431.3|6425.3|6426.2|6420.2|20
1623726900000|2021-06-15 03:15:00|6431.7|6425.7|6430.8|6424.8|6433.2|6427.2|6428.3|6422.3|21
1623727200000|2021-06-15 03:20:00|6430.4|6424.4|6433.1|6427.1|6433.1|6427.1|6429.4|6423.4|11
1623727500000|2021-06-15 03:25:00|6433.3|6427.3|6447.4|6441.4|6452.9|6446.9|6433.3|6427.3|42
1623727800000|2021-06-15 03:30:00|6447|6441|6448.1|6442.1|6455.9|6449.9|6445.6|6439.6|59
1623728100000|2021-06-15 03:35:00|6446.5|6440.5|6442.1|6436.1|6446.5|6440.5|6441.3|6435.3|23
1623728400000|2021-06-15 03:40:00|6441.7|6435.7|6437.8|6431.8|6441.8|6435.8|6437.8|6431.8|17
1623728700000|2021-06-15 03:45:00|6438|6432|6435.3|6429.3|6439.8|6433.8|6435.3|6429.3|11
1623729000000|2021-06-15 03:50:00|6435.1|6429.1|6420.9|6414.9|6435.1|6429.1|6419.6|6413.6|67
1623729300000|2021-06-15 03:55:00|6424.2|6418.2|6422.9|6416.9|6427.4|6419.2|6419.4|6413.4|15
1623729600000|2021-06-15 04:00:00|6425|6415|6425.7|6415.7|6427|6421|6422.4|6415|6
1623729900000|2021-06-15 04:05:00|6425.9|6415.9|6431.6|6425.6|6431.6|6425.6|6424.4|6415.7|24
1623730200000|2021-06-15 04:10:00|6430.6|6424.6|6432.9|6426.9|6436.1|6429.3|6430.6|6424.6|8
1623730500000|2021-06-15 04:15:00|6433.2|6427.2|6426.6|6420.6|6434|6428|6424.5|6418.5|18
1623730800000|2021-06-15 04:20:00|6430|6424|6427.2|6421.2|6430|6424|6427.2|6419.1|0
1623731100000|2021-06-15 04:25:00|6428.6|6422.6|6429.6|6423.6|6430|6424|6428.6|6422.6|4
1623731400000|2021-06-15 04:30:00|6429.4|6423.4|6425.6|6419.6|6429.4|6423.4|6425.6|6419.6|1
1623731700000|2021-06-15 04:35:00|6424.8|6418.8|6419.5|6413.5|6424.8|6418.8|6419.5|6413.5|17
1623732000000|2021-06-15 04:40:00|6419.4|6413.4|6424.6|6418.6|6424.6|6418.6|6419|6413|14
1623732300000|2021-06-15 04:45:00|6424.8|6418.8|6419.2|6413.2|6426.1|6420|6419.2|6412.8|3
1623732600000|2021-06-15 04:50:00|6419.4|6413.4|6415.5|6409.5|6421.2|6415.2|6415.1|6409.1|11
1623732900000|2021-06-15 04:55:00|6415|6409|6420.8|6414.8|6421.1|6415.1|6415|6409|21
1623733200000|2021-06-15 05:00:00|6420.7|6414.7|6418.2|6412.2|6421.6|6415.6|6417.8|6411.8|4
1623733500000|2021-06-15 05:05:00|6417.7|6411.7|6418.2|6412.2|6420.1|6414.1|6417.7|6411.7|9
1623733800000|2021-06-15 05:10:00|6417.8|6411.8|6417.7|6411.7|6418.1|6412.1|6416.9|6410.9|5
1623734100000|2021-06-15 05:15:00|6417.6|6411.6|6412.4|6406.4|6418.7|6412.7|6408.9|6402.9|37
1623734400000|2021-06-15 05:20:00|6413|6407|6417.4|6411.4|6417.4|6411.4|6411.7|6405.7|10
1623734700000|2021-06-15 05:25:00|6417|6411|6420.1|6414.1|6420.5|6414.5|6417|6411|10
1623735000000|2021-06-15 05:30:00|6420.5|6414.5|6421.9|6415.9|6425.8|6419.8|6419.4|6413.4|45
1623735300000|2021-06-15 05:35:00|6421.7|6415.7|6423.7|6417.7|6423.9|6417.9|6416.9|6410.9|7
1623735600000|2021-06-15 05:40:00|6423.4|6417.4|6418.8|6412.8|6424.7|6417.4|6417.3|6411.3|13
1623735900000|2021-06-15 05:45:00|6419.2|6413.2|6427.1|6421.1|6428.4|6422.4|6418.7|6412.7|19
1623736200000|2021-06-15 05:50:00|6426.9|6420.9|6429.2|6423.2|6429.2|6423.2|6423.4|6417.4|27
1623736500000|2021-06-15 05:55:00|6429.5|6423.5|6440.6|6434.6|6445.9|6439.9|6429.5|6423.5|44
1623736800000|2021-06-15 06:00:00|6441.5|6435.5|6433.9|6427.9|6443.6|6436.7|6433.9|6427.9|8
1623737100000|2021-06-15 06:05:00|6433.7|6427.7|6449.8|6443.8|6452.9|6446.9|6431.1|6425.1|40
1623737400000|2021-06-15 06:10:00|6449.9|6443.9|6452.5|6446.5|6452.5|6446.5|6445.4|6438.3|18
1623737700000|2021-06-15 06:15:00|6452.4|6446.4|6454|6448|6455.4|6448|6448.7|6442.7|24
1623738000000|2021-06-15 06:20:00|6454.1|6448.1|6461.7|6446.7|6462.5|6456.1|6450.3|6444.3|33
1623738300000|2021-06-15 06:25:00|6462.5|6447.5|6475|6465|6475.4|6466.7|6458.4|6447.5|32
1623738600000|2021-06-15 06:30:00|6477.6|6462.6|6462.4|6456.4|6478|6465.6|6461|6455|55
1623738900000|2021-06-15 06:35:00|6462.5|6456.5|6456.1|6450.1|6462.5|6456.5|6450.9|6444.9|53
1623739200000|2021-06-15 06:40:00|6456.5|6450.5|6459.6|6449.6|6460.2|6453.7|6453.1|6447.1|47
1623739500000|2021-06-15 06:45:00|6459.5|6449.5|6448.6|6442.6|6460|6452.2|6448.6|6442.6|13
1623739800000|2021-06-15 06:50:00|6448.7|6442.7|6453|6447|6453.6|6447.6|6448.7|6442.7|15
1623740100000|2021-06-15 06:55:00|6453.3|6447.3|6444.5|6438.5|6453.3|6447.3|6442.3|6435.6|18
1623740400000|2021-06-15 07:00:00|6444.1|6438.1|6441.4|6435.4|6444.1|6438.1|6439.5|6433.5|16
1623740700000|2021-06-15 07:05:00|6441.8|6435.8|6451.7|6445.7|6451.8|6445.8|6441|6435|22
1623741000000|2021-06-15 07:10:00|6451.3|6445.3|6452|6446|6455.1|6447.8|6448|6442|40
1623741300000|2021-06-15 07:15:00|6451.9|6445.9|6456|6450|6456|6450|6449.9|6443.9|22
1623741600000|2021-06-15 07:20:00|6455.7|6449.7|6467.6|6461.6|6467.8|6461.8|6455.5|6449.5|53
1623741900000|2021-06-15 07:25:00|6467.1|6461.1|6464.2|6458.2|6467.1|6461.1|6460.7|6454.7|19
1623742200000|2021-06-15 07:30:00|6464.3|6458.3|6456.2|6450.2|6465.2|6459.2|6454.9|6448.9|60
1623742500000|2021-06-15 07:35:00|6456.4|6450.4|6458.9|6452.9|6461.5|6454.5|6455.4|6449.4|28
1623742800000|2021-06-15 07:40:00|6457.4|6451.4|6472.5|6466.5|6473.1|6467.1|6455.4|6449.4|50
1623743100000|2021-06-15 07:45:00|6473.2|6467.2|6465.3|6459.3|6473.2|6467.2|6463.4|6457.4|16
1623743400000|2021-06-15 07:50:00|6465.5|6459.5|6479.9|6473.9|6480.9|6474.9|6465.5|6459.5|44
1623743700000|2021-06-15 07:55:00|6479.8|6473.8|6488.2|6482.2|6496.1|6486.9|6477.4|6471.4|77
1623744000000|2021-06-15 08:00:00|6488|6482|6495|6489|6498.1|6492.1|6487.7|6481.7|33
1623744300000|2021-06-15 08:05:00|6494.6|6488.6|6495.7|6489.7|6496.2|6490.2|6491.8|6485.8|30
1623744600000|2021-06-15 08:10:00|6496.1|6490.1|6518.5|6512.5|6518.5|6512.5|6490.2|6484.2|199
1623744900000|2021-06-15 08:15:00|6518.9|6512.9|6535.5|6529.5|6547.2|6537.1|6511.5|6505.5|278
1623745200000|2021-06-15 08:20:00|6535.4|6529.4|6546|6540|6551.4|6545.4|6534.3|6528.3|208
1623745500000|2021-06-15 08:25:00|6545.6|6539.6|6534.7|6528.7|6545.6|6539.6|6533.8|6527.8|82
1623745800000|2021-06-15 08:30:00|6534.2|6528.2|6534.5|6528.5|6546.5|6540.5|6533.5|6526.4|56
1623746100000|2021-06-15 08:35:00|6534.9|6528.9|6546.7|6540.7|6547.1|6541.1|6528.8|6522.8|106
1623746400000|2021-06-15 08:40:00|6547.2|6541.2|6545.9|6539.9|6549.4|6543.4|6543.8|6537.8|33
1623746700000|2021-06-15 08:45:00|6545.4|6539.4|6535.8|6529.8|6545.4|6539.4|6533.7|6527.7|32
1623747000000|2021-06-15 08:50:00|6535|6529|6548.2|6542.2|6548.5|6542.5|6531.9|6524.4|38
1623747300000|2021-06-15 08:55:00|6548.3|6542.3|6546.6|6540.6|6551.7|6545.7|6546.1|6540.1|44
1623747600000|2021-06-15 09:00:00|6546.8|6540.8|6550.9|6544.9|6553.1|6547.1|6546.8|6540.8|42
1623747900000|2021-06-15 09:05:00|6550.1|6544.1|6546.1|6540.1|6551.9|6545.9|6545.6|6539.6|67
1623748200000|2021-06-15 09:10:00|6545.7|6539.7|6545.6|6539.6|6546.1|6540.1|6544.1|6538.1|29
1623748500000|2021-06-15 09:15:00|6545.1|6539.1|6550.8|6540.8|6550.9|6544.9|6544.9|6538.9|64
1623748800000|2021-06-15 09:20:00|6550.5|6540.5|6548|6542|6550.8|6544.7|6543.4|6537.4|143
1623749100000|2021-06-15 09:25:00|6548.4|6542.4|6553.6|6547.6|6553.6|6547.6|6546.8|6540.8|16
1623749400000|2021-06-15 09:30:00|6553.4|6547.4|6551.9|6545.9|6554.9|6548.9|6548.9|6542.9|23
1623749700000|2021-06-15 09:35:00|6551.5|6545.5|6556.6|6550.6|6556.8|6550.8|6551.5|6545.5|57
1623750000000|2021-06-15 09:40:00|6556.8|6550.8|6576.9|6570.9|6580.7|6574.7|6556.8|6550.8|140
1623750300000|2021-06-15 09:45:00|6575.9|6569.9|6563.8|6557.8|6575.9|6569.9|6562.4|6556.4|38
1623750600000|2021-06-15 09:50:00|6563.5|6557.5|6560.7|6554.7|6564.7|6558.7|6559.2|6553.2|25
1623750900000|2021-06-15 09:55:00|6559.8|6553.8|6553.1|6543.1|6560.2|6554.2|6548.5|6542.4|44
1623751200000|2021-06-15 10:00:00|6552.1|6546.1|6544.3|6538.3|6552.5|6546.5|6543.5|6537.5|53
1623751500000|2021-06-15 10:05:00|6544.4|6538.4|6538.1|6532.1|6544.4|6538.4|6535.6|6529.6|65
1623751800000|2021-06-15 10:10:00|6537.4|6531.4|6524.2|6518.2|6537.8|6531.8|6522.5|6516.5|114
1623752100000|2021-06-15 10:15:00|6524.9|6518.9|6529.8|6523.8|6531.1|6525.1|6524.9|6518.9|19
1623752400000|2021-06-15 10:20:00|6530.3|6524.3|6526.1|6520.1|6530.3|6524.3|6523.5|6517.5|42
1623752700000|2021-06-15 10:25:00|6526.4|6520.4|6515.9|6509.9|6530|6524|6515|6509|63
1623753000000|2021-06-15 10:30:00|6515.6|6509.6|6517.5|6511.5|6521.6|6515.6|6515.4|6509.4|38
1623753300000|2021-06-15 10:35:00|6517.3|6511.3|6530.1|6524.1|6530.1|6524.1|6517.3|6511.3|43
1623753600000|2021-06-15 10:40:00|6530|6524|6541.5|6535.5|6548.8|6542.8|6527.5|6521.5|74
1623753900000|2021-06-15 10:45:00|6541.6|6535.6|6546.1|6540.1|6549.2|6543.2|6539|6533|37
1623754200000|2021-06-15 10:50:00|6545.7|6539.7|6551.9|6545.9|6555.3|6549.3|6545.7|6539.7|110
1623754500000|2021-06-15 10:55:00|6552.3|6546.3|6549.4|6543.4|6552.3|6546.3|6546.5|6540.5|69
1623754800000|2021-06-15 11:00:00|6549.3|6543.3|6548.2|6542.2|6554.4|6548.4|6546.7|6540.7|49
1623755100000|2021-06-15 11:05:00|6548.4|6542.4|6544.6|6538.6|6551.1|6545.1|6542|6536|163
1623755400000|2021-06-15 11:10:00|6544.4|6538.4|6546.6|6540.6|6550.3|6544.3|6543.5|6537.5|31
1623755700000|2021-06-15 11:15:00|6546.3|6540.3|6549.1|6543.1|6549.1|6543.1|6544.4|6538.4|18
1623756000000|2021-06-15 11:20:00|6549.3|6543.3|6554.5|6548.5|6563.7|6557.7|6549.3|6543.3|180
1623756300000|2021-06-15 11:25:00|6553.1|6547.1|6551.2|6545.2|6559.6|6553.6|6545.9|6539.9|112
1623756600000|2021-06-15 11:30:00|6550.1|6544.1|6540.4|6534.4|6551.8|6545.8|6539.8|6533.8|36
1623756900000|2021-06-15 11:35:00|6540.6|6534.6|6536.9|6530.9|6540.6|6534.6|6535.8|6529.8|146
1623757200000|2021-06-15 11:40:00|6536.3|6530.3|6530.7|6524.7|6536.4|6530.4|6521.3|6515.3|53
1623757500000|2021-06-15 11:45:00|6529.8|6523.8|6510.4|6504.4|6529.8|6523.8|6507.8|6501.8|134
1623757800000|2021-06-15 11:50:00|6510|6504|6512.4|6506.4|6515.4|6509.4|6508.9|6502.9|92
1623758100000|2021-06-15 11:55:00|6512.5|6506.5|6523.3|6517.3|6526.3|6520.3|6512.5|6506.5|77
1623758400000|2021-06-15 12:00:00|6522.6|6516.6|6516.4|6510.4|6528.2|6522.2|6515.4|6509.4|62
1623758700000|2021-06-15 12:05:00|6516.5|6510.5|6521.3|6515.3|6521.6|6515.6|6515.8|6509.8|26
1623759000000|2021-06-15 12:10:00|6521.2|6515.2|6512.2|6506.2|6521.2|6515.2|6510.4|6504.4|107
1623759300000|2021-06-15 12:15:00|6511.7|6505.7|6536.5|6530.5|6537.9|6531.9|6511.7|6505.7|75
1623759600000|2021-06-15 12:20:00|6536.7|6530.7|6540.5|6534.5|6545.6|6539.6|6534.7|6528.7|55
1623759900000|2021-06-15 12:25:00|6541|6535|6549.9|6543.9|6549.9|6543.9|6539.6|6533.6|78
1623760200000|2021-06-15 12:30:00|6550.7|6544.7|6539.7|6533.7|6553.6|6547.6|6534.9|6528.9|130
1623760500000|2021-06-15 12:35:00|6539.8|6533.8|6518.8|6512.8|6539.8|6533.8|6516.7|6510.7|168
1623760800000|2021-06-15 12:40:00|6518.3|6512.3|6523.6|6517.6|6527.9|6520.9|6512|6506|134
1623763800000|2021-06-15 13:30:00|6509.7|6503.7|6440.8|6434.8|6511.3|6505.3|6422.4|6416.4|1474
1623764100000|2021-06-15 13:35:00|6441.2|6435.2|6404.7|6398.7|6441.6|6435.6|6396.1|6390.1|1008
1623764400000|2021-06-15 13:40:00|6404.9|6398.9|6399.9|6393.9|6411.3|6405.3|6371.7|6365.7|799
1623764700000|2021-06-15 13:45:00|6399.5|6393.5|6377|6371|6403.5|6397.5|6376.2|6370.2|602
1623765000000|2021-06-15 13:50:00|6377.5|6371.5|6399.8|6393.8|6402.9|6396.9|6366.2|6360.2|459
1623765300000|2021-06-15 13:55:00|6399.3|6393.3|6412.1|6406.1|6420.2|6414.2|6384.5|6378.5|535
1623765600000|2021-06-15 14:00:00|6412.3|6406.3|6391.4|6385.4|6422.6|6416.6|6390.4|6384.4|554
1623765900000|2021-06-15 14:05:00|6393.4|6387.4|6400.2|6394.2|6408.9|6402.9|6392.4|6386.4|279
1623766200000|2021-06-15 14:10:00|6400.6|6394.6|6425|6419|6430.5|6424.5|6393.1|6387.1|449
1623766500000|2021-06-15 14:15:00|6424.9|6418.9|6400.9|6394.9|6426|6420|6400|6394|313
1623766800000|2021-06-15 14:20:00|6399.9|6393.9|6399.9|6393.9|6404.5|6398.5|6388.6|6382.6|344
1623767100000|2021-06-15 14:25:00|6399.4|6393.4|6380|6374|6399.7|6393.7|6378.2|6372.2|290
1623767400000|2021-06-15 14:30:00|6380.1|6374.1|6392.4|6386.4|6398.4|6392.4|6379.1|6373.1|304
1623767700000|2021-06-15 14:35:00|6392|6386|6403.7|6397.7|6403.7|6397.7|6386.9|6380.9|319
1623768000000|2021-06-15 14:40:00|6404.5|6398.5|6409.8|6403.8|6418.9|6412.9|6399|6393|303
1623768300000|2021-06-15 14:45:00|6409.9|6403.9|6415|6409|6416.1|6410.1|6398.5|6392.5|259
1623768600000|2021-06-15 14:50:00|6414.2|6408.2|6405.7|6399.7|6414.2|6408.2|6401.4|6395.4|160
1623768900000|2021-06-15 14:55:00|6404.9|6398.9|6386.7|6380.7|6410.9|6404.9|6384.4|6378.4|237
1623769200000|2021-06-15 15:00:00|6386.6|6380.6|6381.9|6375.9|6386.6|6380.6|6370.4|6364.4|390
1623769500000|2021-06-15 15:05:00|6380.3|6374.3|6384.9|6378.9|6386|6380|6373|6367|150
1623769800000|2021-06-15 15:10:00|6384|6378|6383|6377|6394.8|6388.8|6381.4|6375.4|259
1623770100000|2021-06-15 15:15:00|6382.5|6376.5|6375.6|6369.6|6382.9|6376.9|6373.9|6367.9|93
1623770400000|2021-06-15 15:20:00|6376.1|6370.1|6381.9|6375.9|6382.4|6376.4|6371.9|6365.9|215
1623770700000|2021-06-15 15:25:00|6381.7|6375.7|6388.1|6382.1|6394.6|6388.6|6379|6373|176
1623771000000|2021-06-15 15:30:00|6387.7|6381.7|6398.9|6392.9|6403.7|6397.7|6385.1|6379.1|523
1623771300000|2021-06-15 15:35:00|6398.6|6392.6|6381.5|6375.5|6399|6393|6376.3|6370.3|453
1623771600000|2021-06-15 15:40:00|6381.1|6375.1|6379|6373|6382.1|6376.1|6376.6|6370.6|145
1623771900000|2021-06-15 15:45:00|6378.9|6372.9|6376|6370|6378.9|6372.9|6371.5|6365.5|218
1623772200000|2021-06-15 15:50:00|6375.5|6369.5|6376.5|6370.5|6383.7|6377.7|6375|6369|203
1623772500000|2021-06-15 15:55:00|6376.9|6370.9|6386|6380|6391.1|6385.1|6374|6368|144
1623772800000|2021-06-15 16:00:00|6385.6|6379.6|6390.3|6384.3|6400.2|6394.2|6383.5|6377.5|518
1623773100000|2021-06-15 16:05:00|6390.8|6384.8|6391.1|6385.1|6395.2|6389.2|6382.8|6376.8|191
1623773400000|2021-06-15 16:10:00|6391.2|6385.2|6369.7|6363.7|6394.2|6388.2|6366.5|6360.5|215
1623773700000|2021-06-15 16:15:00|6370|6364|6369.8|6363.8|6385.3|6379.3|6368.9|6362.9|230
1623774000000|2021-06-15 16:20:00|6369.9|6363.9|6376.7|6370.7|6380.1|6374.1|6369.4|6363.4|116
1623774300000|2021-06-15 16:25:00|6376.3|6370.3|6365.9|6359.9|6378.7|6372.7|6362.9|6356.9|172
1623774600000|2021-06-15 16:30:00|6364|6358|6370.1|6364.1|6370.5|6364.5|6362.8|6356.8|114
1623774900000|2021-06-15 16:35:00|6370|6364|6392.2|6386.2|6393.4|6387.4|6369|6363|148
1623775200000|2021-06-15 16:40:00|6392.4|6386.4|6387.2|6381.2|6398.4|6392.4|6382.7|6376.7|180
1623775500000|2021-06-15 16:45:00|6387.5|6381.5|6391.6|6385.6|6394.7|6388.7|6386.3|6380.3|123
1623775800000|2021-06-15 16:50:00|6391.2|6385.2|6395.2|6389.2|6408.1|6402.1|6390.7|6384.7|289
1623776100000|2021-06-15 16:55:00|6395.3|6389.3|6393.8|6387.8|6397.2|6391.2|6390.1|6384.1|118
1623776400000|2021-06-15 17:00:00|6395.4|6389.4|6390.5|6384.5|6398.2|6392.2|6388.6|6382.6|143
1623776700000|2021-06-15 17:05:00|6390|6384|6397.8|6391.8|6406|6400|6388.5|6382.5|182
1623777000000|2021-06-15 17:10:00|6397.9|6391.9|6385.2|6379.2|6398.9|6392.9|6385.2|6379.2|111
1623777300000|2021-06-15 17:15:00|6385.4|6379.4|6381.1|6375.1|6388.1|6382.1|6379.1|6373.1|118
1623777600000|2021-06-15 17:20:00|6381|6375|6376.3|6370.3|6384.6|6378.6|6371.1|6365.1|188
1623777900000|2021-06-15 17:25:00|6375.8|6369.8|6365.9|6359.9|6376.4|6370.4|6364.8|6358.8|233
1623778200000|2021-06-15 17:30:00|6365.4|6359.4|6363.3|6357.3|6371.2|6365.2|6362.7|6356.7|165
1623778500000|2021-06-15 17:35:00|6363.4|6357.4|6372.4|6366.4|6376.7|6370.7|6363.4|6357.4|190
1623778800000|2021-06-15 17:40:00|6372.7|6366.7|6379|6373|6381|6375|6369.5|6363.5|383
1623779100000|2021-06-15 17:45:00|6378.9|6372.9|6371.4|6365.4|6381.9|6375.9|6371.4|6365.4|216
1623779400000|2021-06-15 17:50:00|6371.5|6365.5|6371.6|6365.6|6374|6368|6366.4|6360.4|356
1623779700000|2021-06-15 17:55:00|6371.5|6365.5|6372.3|6366.3|6378|6372|6368.2|6362.2|206
1623780000000|2021-06-15 18:00:00|6372.2|6366.2|6380.4|6374.4|6381.1|6375.1|6371.3|6365.3|257
1623780300000|2021-06-15 18:05:00|6380.2|6374.2|6399.5|6393.5|6400|6394|6378.4|6372.4|693
1623780600000|2021-06-15 18:10:00|6399.4|6393.4|6390|6384|6407.4|6401.4|6384.5|6378.5|1149
1623780900000|2021-06-15 18:15:00|6390.4|6384.4|6397.1|6391.1|6403.1|6397.1|6389.6|6383.6|200
1623801600000|2021-06-16 00:00:00|6414|6408|6397.3|6391.3|6417.4|6409.3|6396.2|6390.2|94
1623801900000|2021-06-16 00:05:00|6396.9|6390.9|6406.6|6400.6|6406.6|6400.6|6391|6385|154
1623802200000|2021-06-16 00:10:00|6406.8|6400.8|6420.4|6414.4|6431.7|6425.7|6406.3|6400.3|135
1623802500000|2021-06-16 00:15:00|6420.7|6414.7|6439.1|6433.1|6443.5|6437.5|6420.7|6414.7|118
1623802800000|2021-06-16 00:20:00|6438.7|6432.7|6427.3|6421.3|6439.1|6433.1|6422.5|6414.3|55
1623803100000|2021-06-16 00:25:00|6426.6|6420.6|6424.7|6418.7|6428.3|6422.3|6424.2|6418.2|73
1623803400000|2021-06-16 00:30:00|6424.8|6418.8|6425.5|6419.5|6428.3|6422.3|6422.1|6416.1|41
1623803700000|2021-06-16 00:35:00|6426|6420|6433.6|6427.6|6435.3|6429.3|6426|6420|56
1623804000000|2021-06-16 00:40:00|6434|6428|6432.4|6426.4|6435.3|6429.3|6431.5|6425.5|15
1623804300000|2021-06-16 00:45:00|6431.6|6425.6|6431.6|6425.6|6434.9|6428.9|6430.6|6424.6|22
1623804600000|2021-06-16 00:50:00|6431.5|6425.5|6434.3|6428.3|6435.1|6429.1|6431.4|6425.4|16
1623804900000|2021-06-16 00:55:00|6434.5|6428.5|6431|6425|6435.6|6429.6|6430.6|6424.6|19
1623805200000|2021-06-16 01:00:00|6430.5|6424.5|6414.2|6408.2|6432.2|6426.2|6413.8|6407.8|53
1623805500000|2021-06-16 01:05:00|6413.3|6407.3|6407|6401|6413.3|6407.3|6404|6398|53
1623805800000|2021-06-16 01:10:00|6407.5|6401.5|6414.4|6408.4|6415.4|6409.4|6407.5|6401.5|38
1623806100000|2021-06-16 01:15:00|6414.3|6408.3|6413.8|6407.8|6415.9|6409.9|6409.9|6403.9|16
1623806400000|2021-06-16 01:20:00|6413.4|6407.4|6413.2|6407.2|6414.6|6408.6|6412.2|6406.2|9
1623806700000|2021-06-16 01:25:00|6412.7|6406.7|6409.7|6403.7|6413.6|6407.6|6409.3|6403.3|33
1623807000000|2021-06-16 01:30:00|6409.6|6403.6|6397.8|6391.8|6409.7|6403.7|6396.8|6390.8|65
1623807300000|2021-06-16 01:35:00|6398|6392|6387.4|6381.4|6398.3|6392.3|6385.2|6379.2|65
1623807600000|2021-06-16 01:40:00|6387.8|6381.8|6394.8|6388.8|6398.5|6392.5|6387.8|6381.8|95
1623807900000|2021-06-16 01:45:00|6394.9|6388.9|6397.4|6391.4|6397.5|6391.5|6389.5|6383.5|34
1623808200000|2021-06-16 01:50:00|6397.9|6391.9|6408.9|6402.9|6410.3|6404.3|6397.9|6391.9|35
1623808500000|2021-06-16 01:55:00|6408.5|6402.5|6406.1|6400.1|6409.8|6403.8|6403.9|6397.9|23
1623808800000|2021-06-16 02:00:00|6405.4|6399.4|6407.7|6401.7|6409.7|6403.7|6400.9|6394.9|17
1623809100000|2021-06-16 02:05:00|6408.1|6402.1|6410.6|6404.6|6411.6|6405.6|6405.2|6399.2|26
1623809400000|2021-06-16 02:10:00|6410.5|6404.5|6404.4|6398.4|6410.5|6404.5|6404.4|6398.4|22
1623809700000|2021-06-16 02:15:00|6404.9|6398.9|6406.5|6400.5|6407.9|6401.9|6403.8|6397.8|26
1623810000000|2021-06-16 02:20:00|6406.7|6400.7|6401|6395|6406.7|6400.7|6400.7|6394.7|29
1623810300000|2021-06-16 02:25:00|6400.7|6394.7|6398.4|6392.4|6401|6395|6395.6|6389.6|33
1623810600000|2021-06-16 02:30:00|6398.3|6392.3|6390.2|6384.2|6398.3|6392.3|6387.5|6381.5|35
1623810900000|2021-06-16 02:35:00|6391.4|6385.4|6372.2|6366.2|6392.1|6386.1|6371.6|6365.6|84
1623811200000|2021-06-16 02:40:00|6374.1|6368.1|6376.2|6370.2|6381.1|6375.1|6374.1|6368.1|33
1623811500000|2021-06-16 02:45:00|6374.3|6368.3|6379.2|6373.2|6384.6|6378.6|6374|6368|53
1623811800000|2021-06-16 02:50:00|6378.8|6372.8|6377.6|6371.6|6378.8|6372.8|6374.4|6368.4|12
1623812100000|2021-06-16 02:55:00|6377.5|6371.5|6377.2|6371.2|6377.5|6371.5|6375.7|6369.7|3
1623812400000|2021-06-16 03:00:00|6377.5|6371.5|6379.5|6373.5|6379.5|6373.5|6373.5|6367.5|18
1623812700000|2021-06-16 03:05:00|6381.9|6375.9|6376.7|6370.7|6383|6377|6376.6|6370.6|20
1623813000000|2021-06-16 03:10:00|6376.6|6370.6|6372.5|6366.5|6376.6|6370.6|6370.2|6364.2|17
1623813300000|2021-06-16 03:15:00|6372.1|6366.1|6373.2|6367.2|6380.7|6374.7|6372.1|6366.1|27
1623813600000|2021-06-16 03:20:00|6373.1|6367.1|6376.8|6370.8|6376.8|6370.8|6370.5|6364.5|16
1623813900000|2021-06-16 03:25:00|6376.4|6370.4|6378.8|6372.8|6380.8|6374.8|6376.1|6370.1|6
1623814200000|2021-06-16 03:30:00|6378.3|6372.3|6376.7|6370.7|6378.3|6372.3|6374.3|6368.3|14
1623814500000|2021-06-16 03:35:00|6376.5|6370.5|6383.9|6377.9|6384.4|6378.4|6375.3|6369.3|15
1623814800000|2021-06-16 03:40:00|6383.5|6377.5|6382.4|6376.4|6384.9|6378.9|6381.1|6375.1|6
1623815100000|2021-06-16 03:45:00|6382.5|6376.5|6384|6378|6386|6380|6382.5|6376.5|7
1623815400000|2021-06-16 03:50:00|6384.6|6378.6|6386.5|6380.5|6386.5|6380.5|6381.8|6375.8|6
1623815700000|2021-06-16 03:55:00|6387|6381|6390.8|6384.8|6391.2|6385.2|6387|6381|4
1623816000000|2021-06-16 04:00:00|6390.9|6384.9|6386.2|6380.2|6390.9|6384.9|6386.2|6378.1|11
1623816300000|2021-06-16 04:05:00|6387.4|6381.4|6380.9|6374.9|6388|6382|6379.5|6373.5|19
1623816600000|2021-06-16 04:10:00|6381.8|6375.8|6376|6370|6381.8|6375.8|6375.9|6369.9|10
1623816900000|2021-06-16 04:15:00|6376.4|6370.4|6356.9|6350.9|6377.4|6371.4|6356.9|6350.9|128
1623817200000|2021-06-16 04:20:00|6357.7|6351.7|6328.9|6318.9|6358.2|6352.2|6315.2|6309.2|254
1623817500000|2021-06-16 04:25:00|6329|6319|6343.4|6337.4|6343.4|6337.4|6326|6316.3|23
1623817800000|2021-06-16 04:30:00|6343|6337|6340.3|6334.3|6343.7|6337.7|6339.5|6333.5|19
1623818100000|2021-06-16 04:35:00|6339.9|6333.9|6342.2|6336.2|6345.7|6339.7|6336.9|6330.9|16
1623818400000|2021-06-16 04:40:00|6342.6|6336.6|6339|6333|6342.7|6336.7|6337.6|6331.6|14
1623818700000|2021-06-16 04:45:00|6338.3|6332.3|6349.3|6343.3|6349.5|6343.5|6337.9|6331.9|83
1623819000000|2021-06-16 04:50:00|6348.6|6342.6|6349.4|6343.4|6351.6|6345.6|6348.6|6342.6|16
1623819300000|2021-06-16 04:55:00|6349.8|6343.8|6350.8|6344.8|6350.8|6344.8|6342.4|6336.4|9
1623819600000|2021-06-16 05:00:00|6351.7|6345.7|6347.9|6341.9|6353.1|6347.1|6344.3|6338.3|27
1623819900000|2021-06-16 05:05:00|6348.8|6342.8|6332.7|6326.7|6348.8|6342.8|6332.7|6326.7|18
1623820200000|2021-06-16 05:10:00|6332.8|6326.8|6328|6322|6334.3|6328.3|6325.8|6319.8|24
1623820500000|2021-06-16 05:15:00|6328.1|6322.1|6339|6329|6339|6331.1|6328.1|6320.5|11
1623820800000|2021-06-16 05:20:00|6337.7|6331.7|6336.6|6321.6|6339.4|6332.1|6331.9|6321.6|30
1623821100000|2021-06-16 05:25:00|6334.2|6324.2|6331.7|6321.7|6334.3|6327|6326.7|6320.7|6
1623821400000|2021-06-16 05:30:00|6332.1|6322.1|6336.2|6330.2|6337.7|6331.7|6330.4|6320.9|47
1623821700000|2021-06-16 05:35:00|6336|6330|6328.3|6322.3|6336|6330|6326.1|6320.1|23
1623822000000|2021-06-16 05:40:00|6328.6|6322.6|6327.6|6317.6|6330.1|6324.1|6322|6316|22
1623822300000|2021-06-16 05:45:00|6325.9|6319.9|6322.6|6316.6|6327.9|6320.5|6322.6|6316.1|26
1623822600000|2021-06-16 05:50:00|6322.7|6316.7|6309.6|6303.6|6322.9|6316.9|6308.5|6302.5|96
1623822900000|2021-06-16 05:55:00|6309.2|6303.2|6315.5|6309.5|6317.8|6311.6|6308.8|6302.8|15
1623823200000|2021-06-16 06:00:00|6316|6310|6312.9|6306.9|6322.2|6315.2|6312.1|6306.1|43
1623823500000|2021-06-16 06:05:00|6312.6|6306.6|6313.1|6307.1|6315.9|6309.9|6312.2|6306.2|19
1623823800000|2021-06-16 06:10:00|6313.8|6307.8|6308.8|6302.8|6315.6|6308.4|6307.5|6301.5|46
1623824100000|2021-06-16 06:15:00|6308.3|6302.3|6299|6293|6308.9|6302.9|6295.9|6289.1|109
1623824400000|2021-06-16 06:20:00|6299.4|6293.4|6294.6|6288.6|6301.8|6295.8|6293.8|6287.8|34
1623824700000|2021-06-16 06:25:00|6294.7|6288.7|6305.5|6299.5|6305.5|6299.5|6294.7|6288.7|48
1623825000000|2021-06-16 06:30:00|6305.4|6299.4|6302.7|6296.7|6309.5|6303.5|6300.2|6294.2|92
1623825300000|2021-06-16 06:35:00|6303.1|6297.1|6291|6285|6303.6|6297.6|6290.1|6284.1|144
1623825600000|2021-06-16 06:40:00|6290.7|6284.7|6299.4|6293.4|6303.5|6297.5|6290.7|6284.7|57
1623825900000|2021-06-16 06:45:00|6301.4|6295.4|6307.1|6292.1|6310.3|6304.3|6301.4|6291.8|24
1623826200000|2021-06-16 06:50:00|6306.8|6291.8|6304.4|6294.4|6307.3|6298|6296.3|6290.3|46
1623826500000|2021-06-16 06:55:00|6302.5|6296.5|6298.4|6292.4|6304|6297.9|6298.4|6291.1|21
1623826800000|2021-06-16 07:00:00|6298|6292|6306.7|6300.7|6307.4|6301.4|6296.1|6290|21
1623827100000|2021-06-16 07:05:00|6306.9|6300.9|6300|6294|6307|6301|6297.8|6291.7|22
1623827400000|2021-06-16 07:10:00|6300.1|6294.1|6301.8|6295.8|6303.2|6297.2|6298.6|6292.6|17
1623827700000|2021-06-16 07:15:00|6301.3|6295.3|6290.4|6284.4|6301.8|6295.8|6289.3|6283.3|47
1623828000000|2021-06-16 07:20:00|6289.9|6283.9|6305.8|6299.8|6305.8|6299.8|6288.8|6282.8|22
1623828300000|2021-06-16 07:25:00|6305.3|6299.3|6301.9|6295.9|6305.3|6299.3|6301.3|6295.3|30
1623828600000|2021-06-16 07:30:00|6302|6296|6289.2|6283.2|6302.4|6296.4|6288|6282|58
1623828900000|2021-06-16 07:35:00|6288.7|6282.7|6274.6|6268.6|6288.7|6282.7|6272.8|6266.8|142
1623829200000|2021-06-16 07:40:00|6274.7|6268.7|6265.9|6259.9|6278|6272|6261.4|6255.4|139
1623829500000|2021-06-16 07:45:00|6266|6260|6263.5|6257.5|6268.9|6262.9|6261.4|6255.4|40
1623829800000|2021-06-16 07:50:00|6263|6257|6272.2|6266.2|6277|6271|6263|6257|51
1623830100000|2021-06-16 07:55:00|6272.4|6266.4|6246.8|6240.8|6273.1|6267.1|6242.8|6236.8|151
1623830400000|2021-06-16 08:00:00|6246.9|6240.9|6241.8|6235.8|6251.8|6245.8|6237.2|6230.9|189
1623830700000|2021-06-16 08:05:00|6241.5|6235.5|6251|6245|6255.3|6249.3|6241.5|6235.5|34
1623831000000|2021-06-16 08:10:00|6250.9|6244.9|6231.3|6225.3|6251.4|6245.4|6231.3|6225.3|141
1623831300000|2021-06-16 08:15:00|6231.7|6225.7|6230.5|6224.5|6237.9|6231.9|6225.7|6219.7|118
1623831600000|2021-06-16 08:20:00|6231|6225|6230.1|6224.1|6231.5|6225.5|6227.3|6221.3|29
1623831900000|2021-06-16 08:25:00|6228.4|6222.4|6214.8|6208.8|6231.4|6225.4|6212.2|6206.2|123
1623832200000|2021-06-16 08:30:00|6216.3|6210.3|6217.1|6211.1|6224.2|6218.2|6212.9|6206.9|81
1623832500000|2021-06-16 08:35:00|6218.6|6212.6|6228.5|6222.5|6229.5|6223.5|6212.4|6206.4|308
1623832800000|2021-06-16 08:40:00|6228.4|6222.4|6226|6220|6229.5|6223.5|6221.3|6215.3|182
1623833100000|2021-06-16 08:45:00|6226.3|6220.3|6240.1|6234.1|6240.1|6234.1|6220.5|6214.5|128
1623833400000|2021-06-16 08:50:00|6239.6|6233.6|6245.2|6239.2|6250.7|6244.7|6239.4|6233.4|92
1623833700000|2021-06-16 08:55:00|6245.1|6239.1|6249.9|6243.9|6250.8|6244.8|6241.2|6235.2|82
1623834000000|2021-06-16 09:00:00|6250.2|6244.2|6245.3|6239.3|6250.3|6244.3|6237.2|6231.2|29
1623834300000|2021-06-16 09:05:00|6245.2|6239.2|6237|6231|6247.8|6241.8|6232.8|6226.8|41
1623834600000|2021-06-16 09:10:00|6236.7|6230.7|6227.5|6221.5|6242.5|6236.5|6227.5|6221.5|55
1623834900000|2021-06-16 09:15:00|6227.6|6221.6|6228.8|6222.8|6230.3|6224.3|6216.5|6210.5|59
1623835200000|2021-06-16 09:20:00|6229.3|6223.3|6217.3|6211.3|6229.3|6223.3|6216.6|6210.6|44
1623835500000|2021-06-16 09:25:00|6216.9|6210.9|6222.3|6216.3|6222.9|6216.9|6212.9|6206.9|32
1623835800000|2021-06-16 09:30:00|6222.2|6216.2|6226|6220|6227.5|6221.5|6222.2|6216.2|43
1623836100000|2021-06-16 09:35:00|6225|6219|6228.1|6222.1|6229.4|6223.4|6222.7|6216.7|171
1623836400000|2021-06-16 09:40:00|6229.1|6223.1|6228.6|6222.6|6229.8|6223.8|6224.4|6218.4|77
1623836700000|2021-06-16 09:45:00|6228.5|6222.5|6232.2|6226.2|6232.2|6226.2|6228.2|6222.2|136
1623837000000|2021-06-16 09:50:00|6232|6226|6232.4|6226.4|6233.4|6227.4|6227.8|6221.8|47
1623837300000|2021-06-16 09:55:00|6233.3|6227.3|6234.4|6228.4|6234.8|6228.8|6232.5|6226.5|72
1623837600000|2021-06-16 10:00:00|6234.3|6228.3|6233.4|6227.4|6234.8|6228.8|6230.6|6224.6|59
1623837900000|2021-06-16 10:05:00|6233.5|6227.5|6240.6|6234.6|6240.7|6234.7|6230.3|6224.3|31
1623838200000|2021-06-16 10:10:00|6240.5|6234.5|6238.8|6232.8|6241.7|6235.7|6234.3|6228.3|26
1623838500000|2021-06-16 10:15:00|6238.9|6232.9|6255.4|6249.4|6255.4|6249.4|6238.7|6232.7|51
1623838800000|2021-06-16 10:20:00|6254.6|6248.6|6249.5|6243.5|6254.6|6248.6|6246.3|6240.3|25
1623839100000|2021-06-16 10:25:00|6250.2|6244.2|6254.8|6248.8|6263.8|6257.1|6250.2|6244.2|96
1623839400000|2021-06-16 10:30:00|6255|6249|6252.1|6246.1|6255.3|6249.3|6244.3|6238.3|44
1623839700000|2021-06-16 10:35:00|6251.7|6245.7|6258|6252|6258.5|6252.5|6250.6|6244.6|42
1623840000000|2021-06-16 10:40:00|6257.5|6251.5|6253.6|6247.6|6258.8|6252.8|6252.8|6246.8|40
1623840300000|2021-06-16 10:45:00|6252.3|6246.3|6254|6248|6255.5|6249.5|6250|6244|58
1623840600000|2021-06-16 10:50:00|6254.9|6248.9|6242.9|6236.9|6256.5|6250.5|6237.5|6231.5|51
1623840900000|2021-06-16 10:55:00|6243.1|6237.1|6243.4|6237.4|6243.5|6237.5|6234.4|6228.4|56
1623841200000|2021-06-16 11:00:00|6244.5|6238.5|6250.4|6244.4|6253.6|6247.6|6244.1|6238.1|46
1623841500000|2021-06-16 11:05:00|6251.2|6245.2|6254.4|6248.4|6257.2|6251.2|6248.2|6242.2|11
1623841800000|2021-06-16 11:10:00|6255.4|6249.4|6240|6234|6257.1|6251.1|6236.2|6230.2|44
1623842100000|2021-06-16 11:15:00|6240.4|6234.4|6236.2|6230.2|6241.5|6235.5|6234.8|6228.8|44
1623842400000|2021-06-16 11:20:00|6235.9|6229.9|6240|6234|6246.6|6240.6|6235.9|6229.9|63
1623842700000|2021-06-16 11:25:00|6240.1|6234.1|6245.3|6239.3|6247.4|6241.4|6239.9|6233.9|20
1623843000000|2021-06-16 11:30:00|6244.9|6238.9|6238|6232|6244.9|6238.9|6235.6|6229.6|27
1623843300000|2021-06-16 11:35:00|6237.6|6231.6|6239.9|6233.9|6244.3|6238.3|6231.5|6225.5|72
1623843600000|2021-06-16 11:40:00|6240.4|6234.4|6244.3|6238.3|6246.6|6240.6|6235.9|6229.9|52
1623843900000|2021-06-16 11:45:00|6243.9|6237.9|6243.5|6237.5|6247.1|6241.1|6242.9|6236.9|11
1623844200000|2021-06-16 11:50:00|6243.4|6237.4|6246.6|6240.6|6246.8|6240.8|6242.3|6236.3|17
1623844500000|2021-06-16 11:55:00|6246.3|6240.3|6252.6|6246.6|6252.6|6246.6|6244.8|6238.8|21
1623844800000|2021-06-16 12:00:00|6252.5|6246.5|6265.8|6259.8|6267.6|6261.6|6252.1|6246.1|66
1623845100000|2021-06-16 12:05:00|6265.7|6259.7|6265.2|6259.2|6265.7|6259.7|6258.5|6252.5|71
1623845400000|2021-06-16 12:10:00|6265.8|6259.8|6276|6270|6278.1|6272.1|6263.1|6257.1|68
1623845700000|2021-06-16 12:15:00|6275.9|6269.9|6280.5|6274.5|6282.3|6276.3|6273|6267|74
1623846000000|2021-06-16 12:20:00|6279.7|6273.7|6270.7|6264.7|6280.9|6274.9|6270.7|6264.7|56
1623846300000|2021-06-16 12:25:00|6271.1|6265.1|6280.3|6274.3|6295.2|6289.2|6270.7|6264.7|164
1623846600000|2021-06-16 12:30:00|6280.7|6274.7|6289.4|6283.4|6289.4|6283.4|6278.7|6272.7|80
1623846900000|2021-06-16 12:35:00|6289.8|6283.8|6288.4|6282.4|6291.3|6285.3|6282|6276|93
1623847200000|2021-06-16 12:40:00|6290.1|6284.1|6307.7|6301.7|6320.8|6311.2|6289.8|6283.8|331
1623850200000|2021-06-16 13:30:00|6294.4|6288.4|6282.6|6276.6|6302.4|6296.4|6241.3|6235.3|1523
1623850500000|2021-06-16 13:35:00|6283.9|6277.9|6270.3|6264.3|6313.3|6307.3|6270.3|6264.3|995
1623850800000|2021-06-16 13:40:00|6272.5|6266.5|6264.7|6258.7|6273.2|6267.2|6243.9|6237.9|730
1623851100000|2021-06-16 13:45:00|6264.6|6258.6|6255.7|6249.7|6274.4|6268.4|6253.1|6247.1|475
1623851400000|2021-06-16 13:50:00|6255.4|6249.4|6256.5|6250.5|6260.8|6254.8|6246.9|6240.9|673
1623851700000|2021-06-16 13:55:00|6256.4|6250.4|6234.9|6228.9|6259.4|6253.4|6230.5|6224.5|665
1623852000000|2021-06-16 14:00:00|6234.5|6228.5|6262.7|6256.7|6262.8|6256.8|6221.7|6215.7|581
1623852300000|2021-06-16 14:05:00|6263.2|6257.2|6263.3|6257.3|6275|6269|6256.6|6250.6|502
1623852600000|2021-06-16 14:10:00|6262.8|6256.8|6277.3|6271.3|6283.6|6277.6|6262.4|6256.4|365
1623852900000|2021-06-16 14:15:00|6277.2|6271.2|6274.3|6268.3|6278.3|6272.3|6263.2|6257.2|397
1623853200000|2021-06-16 14:20:00|6273.8|6267.8|6241.6|6235.6|6280.1|6274.1|6240.5|6234.5|590
1623853500000|2021-06-16 14:25:00|6241|6235|6235.5|6229.5|6264|6258|6233.9|6227.9|658
1623853800000|2021-06-16 14:30:00|6232.8|6226.8|6213.4|6207.4|6232.8|6226.8|6205.5|6199.5|960
1623854100000|2021-06-16 14:35:00|6213.3|6207.3|6199|6193|6215.4|6209.4|6184.3|6178.3|567
1623854400000|2021-06-16 14:40:00|6198.6|6192.6|6174.4|6168.4|6200.4|6194.4|6165.2|6159.2|686
1623854700000|2021-06-16 14:45:00|6174|6168|6153.1|6147.1|6184.5|6178.5|6145.7|6139.7|698
1623855000000|2021-06-16 14:50:00|6153|6147|6111.9|6105.9|6154|6148|6111.9|6105.9|671
1623855300000|2021-06-16 14:55:00|6112.4|6106.4|6123.1|6117.1|6140.3|6134.3|6112.1|6106.1|401
1623855600000|2021-06-16 15:00:00|6121.6|6115.6|6125.1|6119.1|6131.2|6125.2|6111.9|6105.9|541
1623855900000|2021-06-16 15:05:00|6124.7|6118.7|6121|6115|6128.8|6122.8|6115.9|6109.9|210
1623856200000|2021-06-16 15:10:00|6120.7|6114.7|6115.5|6109.5|6123.7|6117.7|6107.4|6101.4|558
1623856500000|2021-06-16 15:15:00|6115.4|6109.4|6108.7|6102.7|6116.2|6110.2|6102.4|6096.4|372
1623856800000|2021-06-16 15:20:00|6108.8|6102.8|6094.2|6088.2|6108.8|6102.8|6093.7|6087.7|676
1623857100000|2021-06-16 15:25:00|6094.1|6088.1|6095.4|6089.4|6097.9|6091.9|6080.7|6074.7|860
1623857400000|2021-06-16 15:30:00|6095.3|6089.3|6090.5|6084.5|6098|6092|6080.7|6074.7|347
1623857700000|2021-06-16 15:35:00|6090.7|6084.7|6109.6|6103.6|6109.6|6103.6|6087.5|6081.5|466
1623858000000|2021-06-16 15:40:00|6110|6104|6114.9|6108.9|6128|6122|6108.6|6102.6|352
1623858300000|2021-06-16 15:45:00|6114.3|6108.3|6118.8|6112.8|6129.2|6123.2|6104.2|6098.2|274
1623858600000|2021-06-16 15:50:00|6119.2|6113.2|6123.3|6117.3|6130.8|6124.8|6118.2|6112.2|161
1623858900000|2021-06-16 15:55:00|6123.2|6117.2|6122.3|6116.3|6129|6123|6112|6106|334
1623859200000|2021-06-16 16:00:00|6124|6118|6107.4|6101.4|6126.9|6120.9|6107.4|6101.4|185
1623859500000|2021-06-16 16:05:00|6106.9|6100.9|6100.4|6094.4|6112.8|6106.8|6100.4|6094.4|530
1623859800000|2021-06-16 16:10:00|6100.2|6094.2|6098.5|6092.5|6113.4|6107.4|6098.5|6092.5|244
1623860100000|2021-06-16 16:15:00|6096.9|6090.9|6093.6|6087.6|6102|6096|6092.3|6086.3|300
1623860400000|2021-06-16 16:20:00|6093.1|6087.1|6087.3|6081.3|6093.1|6087.1|6077.8|6071.8|326
1623860700000|2021-06-16 16:25:00|6086.8|6080.8|6082.7|6076.7|6090|6084|6080.2|6074.2|156
1623861000000|2021-06-16 16:30:00|6081.6|6075.6|6082.3|6076.3|6090.8|6084.8|6074.7|6068.7|205
1623861300000|2021-06-16 16:35:00|6081.9|6075.9|6087|6081|6090.2|6084.2|6077.6|6071.6|114
1623861600000|2021-06-16 16:40:00|6087.9|6081.9|6099.6|6093.6|6104.5|6098.5|6084.6|6078.6|266
1623861900000|2021-06-16 16:45:00|6099.5|6093.5|6096.5|6090.5|6099.6|6093.6|6089.1|6083.1|185
1623862200000|2021-06-16 16:50:00|6096.4|6090.4|6088.2|6082.2|6096.5|6090.5|6084.7|6078.7|179
1623862500000|2021-06-16 16:55:00|6088.1|6082.1|6088|6082|6093|6087|6084.3|6078.3|133
1623862800000|2021-06-16 17:00:00|6085.7|6079.7|6081.4|6075.4|6087.5|6081.5|6079.4|6073.4|193
1623863100000|2021-06-16 17:05:00|6081.9|6075.9|6077.8|6071.8|6085.2|6079.2|6074|6068|669
1623863400000|2021-06-16 17:10:00|6078.1|6072.1|6076.7|6070.7|6084.5|6078.5|6075|6069|153
1623863700000|2021-06-16 17:15:00|6076.8|6070.8|6048.5|6042.5|6080.3|6074.3|6040.6|6034.6|462
1623864000000|2021-06-16 17:20:00|6048.9|6042.9|6044.1|6038.1|6049.1|6043.1|6043.1|6037.1|535
1623864300000|2021-06-16 17:25:00|6043.9|6037.9|6046.3|6040.3|6046.5|6040.5|6043.1|6037.1|371
1623864600000|2021-06-16 17:30:00|6046.1|6040.1|6046.1|6040.1|6049.5|6043.5|6043.9|6037.9|470
1623864900000|2021-06-16 17:35:00|6046|6040|6042.3|6036.3|6046|6040|6038.9|6032.9|515
1623865200000|2021-06-16 17:40:00|6042.4|6036.4|6041.8|6035.8|6043.2|6037.2|6041.1|6035.1|271
1623865500000|2021-06-16 17:45:00|6041.7|6035.7|6040.4|6034.4|6043.6|6037.6|6040.4|6034.4|367
1623865800000|2021-06-16 17:50:00|6040.6|6034.6|6038.1|6032.1|6040.7|6034.7|6038.1|6032.1|523
1623866100000|2021-06-16 17:55:00|||||||||195
1623866400000|2021-06-16 18:00:00|||||||||289
1623866700000|2021-06-16 18:05:00|||||||||155
1623867000000|2021-06-16 18:10:00|||||||||446
1623867300000|2021-06-16 18:15:00|6030|6024|6030|6024|6030|6024|6030|6024|380
1623888000000|2021-06-17 00:00:00|6011.4|5996.4|5996.5|5990.5|6015.8|6009.8|5987|5981|489
1623888300000|2021-06-17 00:05:00|5997|5991|5961.9|5955.9|5998.1|5992.1|5951.6|5945.6|356
1623888600000|2021-06-17 00:10:00|5961.4|5955.4|5942.5|5936.5|5961.9|5955.9|5936.3|5930.3|274
1623888900000|2021-06-17 00:15:00|5942.3|5936.3|5944.6|5938.6|5953.7|5947.7|5940.3|5934.3|139
1623889200000|2021-06-17 00:20:00|5944.3|5938.3|5942.8|5936.8|5949.9|5943.9|5937.6|5931.6|108
1623889500000|2021-06-17 00:25:00|5942|5936|5937.9|5931.9|5953.5|5947.5|5937.4|5931.4|89
1623889800000|2021-06-17 00:30:00|5938.4|5932.4|5934.9|5928.9|5944.5|5938.5|5931.2|5925.2|132
1623890100000|2021-06-17 00:35:00|5935.3|5929.3|5934.6|5928.6|5949.8|5943.8|5933.7|5927.7|68
1623890400000|2021-06-17 00:40:00|5934.2|5928.2|5940|5934|5942|5936|5931.2|5925.2|48
1623890700000|2021-06-17 00:45:00|5938.5|5932.5|5932.1|5926.1|5938.5|5932.5|5927.4|5921.4|42
1623891000000|2021-06-17 00:50:00|5931.8|5925.8|5931.5|5925.5|5931.8|5925.8|5925.4|5919.4|39
1623891300000|2021-06-17 00:55:00|5931.9|5925.9|5939.2|5933.2|5940.2|5934.2|5930.9|5924.9|70
1623891600000|2021-06-17 01:00:00|5939.4|5933.4|5952.2|5946.2|5956|5950|5924.3|5918.3|103
1623891900000|2021-06-17 01:05:00|5951.8|5945.8|5946.9|5940.9|5956.8|5950.8|5942.5|5936.5|59
1623892200000|2021-06-17 01:10:00|5946.4|5940.4|5954.2|5948.2|5956.3|5950.3|5945.9|5939.9|47
1623892500000|2021-06-17 01:15:00|5954.1|5948.1|5954.5|5948.5|5955.3|5948.5|5942.2|5936.2|25
1623892800000|2021-06-17 01:20:00|5954.4|5948.4|5967.2|5961.2|5970.3|5964.3|5952.2|5946.2|73
1623893100000|2021-06-17 01:25:00|5966.9|5960.9|5961.4|5955.4|5969|5963|5955.6|5949.6|66
1623893400000|2021-06-17 01:30:00|5962.2|5956.2|5964.1|5958.1|5967.9|5961.9|5959.8|5953.8|67
1623893700000|2021-06-17 01:35:00|5964.9|5958.9|5960.7|5954.7|5965.8|5959.8|5959.4|5953.4|29
1623894000000|2021-06-17 01:40:00|5960.3|5954.3|5953.3|5947.3|5962.8|5956.8|5951.6|5945.6|7
1623894300000|2021-06-17 01:45:00|5953.7|5947.7|5954.7|5948.7|5957.8|5951.8|5951.3|5945.3|16
1623894600000|2021-06-17 01:50:00|5955|5949|5961.4|5955.4|5961.9|5955.9|5955|5949|12
1623894900000|2021-06-17 01:55:00|5961.9|5955.9|5971.5|5965.5|5975.5|5969.5|5959.9|5953.9|58
1623895200000|2021-06-17 02:00:00|5972|5966|5977.4|5971.4|5983|5977|5972|5966|41
1623895500000|2021-06-17 02:05:00|5977.6|5971.6|5980.8|5974.8|5980.8|5974.8|5975.1|5969.1|34
1623895800000|2021-06-17 02:10:00|5980.9|5974.9|6003.5|5993.5|6004.8|5997.1|5980.9|5974.9|30
1623896100000|2021-06-17 02:15:00|6002.5|5996.5|5991.3|5985.3|6003.8|5997.1|5990.8|5984.8|30
1623896400000|2021-06-17 02:20:00|5992|5986|5988.2|5982.2|5992.8|5986.8|5987.2|5981.2|13
1623896700000|2021-06-17 02:25:00|5988|5982|5998.8|5992.8|6003.3|5997.3|5986.5|5980.5|40
1623897000000|2021-06-17 02:30:00|5999.7|5993.7|5992.5|5986.5|6001.9|5995.9|5992.5|5986.5|48
1623897300000|2021-06-17 02:35:00|5992|5986|6000|5994|6002|5996|5989.2|5983.2|35
1623897600000|2021-06-17 02:40:00|6000.4|5994.4|6005.8|5999.8|6013.4|6007.4|6000.4|5994.4|50
1623897900000|2021-06-17 02:45:00|6006.7|6000.7|6011.7|6005.7|6012.7|6006.5|6006.3|6000.3|12
1623898200000|2021-06-17 02:50:00|6011.6|6005.6|6020.9|6014.9|6021.8|6015.8|6011.6|6005.6|46
1623898500000|2021-06-17 02:55:00|6020.5|6014.5|6008.4|6002.4|6021.5|6015.5|6007.9|6001.9|49
1623898800000|2021-06-17 03:00:00|6009.4|6003.4|5996.6|5990.6|6012.4|6006.4|5995.9|5989.9|35
1623899100000|2021-06-17 03:05:00|5996.3|5990.3|5990.6|5984.6|5996.6|5990.6|5990.6|5984.6|23
1623899400000|2021-06-17 03:10:00|5992.4|5986.4|5996.4|5990.4|5997.8|5991.7|5990.7|5984.7|11
1623899700000|2021-06-17 03:15:00|5996|5990|6004|5998|6004|5998|5994.9|5988.9|21
1623900000000|2021-06-17 03:20:00|6003.6|5997.6|6006.6|6000.6|6010|6004|6003.6|5997.6|34
1623900300000|2021-06-17 03:25:00|6006.2|6000.2|6001.6|5995.6|6010.1|6004.1|6001.6|5995.6|15
1623900600000|2021-06-17 03:30:00|6001.2|5995.2|5999.8|5993.8|6003.3|5997.3|5998.2|5992.2|20
1623900900000|2021-06-17 03:35:00|5999.1|5993.1|5991.6|5985.6|5999.2|5993.2|5991.4|5985.4|25
1623901200000|2021-06-17 03:40:00|5991.8|5985.8|5997.3|5991.3|5999.3|5993.3|5991.8|5985.8|17
1623901500000|2021-06-17 03:45:00|5997.7|5991.7|5998.3|5992.3|6002.7|5996.7|5997.7|5991.7|18
1623901800000|2021-06-17 03:50:00|5998.2|5992.2|6006.5|6000.5|6006.5|6000.5|5994.8|5988.8|30
1623902100000|2021-06-17 03:55:00|6006.1|6000.1|6005.4|5999.4|6007|6001|6004.7|5998.7|9
1623902400000|2021-06-17 04:00:00|6005.1|5999.1|6003.8|5997.8|6005.1|5999.1|6003.1|5997.1|10
1623902700000|2021-06-17 04:05:00|6003.7|5997.7|6019.8|6013.8|6023.7|6017.7|6003.7|5997.7|69
1623903000000|2021-06-17 04:10:00|6019.9|6013.9|6019.1|6013.1|6023.7|6017.7|6015.5|6009.5|31
1623903300000|2021-06-17 04:15:00|6019|6013|6020.1|6014.1|6021.6|6015.6|6017.4|6011.4|13
1623903600000|2021-06-17 04:20:00|6020.6|6014.6|6021.6|6015.6|6022.6|6016.6|6020.6|6014.6|9
1623903900000|2021-06-17 04:25:00|6021.7|6015.7|6014.9|6008.9|6022.1|6016.1|6007.9|6001.9|44
1623904200000|2021-06-17 04:30:00|6014.4|6008.4|6013.6|6007.6|6016.9|6010.9|6010.6|6004.6|21
1623904500000|2021-06-17 04:35:00|6013.7|6007.7|6018.2|6012.2|6018.2|6012.2|6013|6007|6
1623904800000|2021-06-17 04:40:00|6017.8|6011.8|6016.2|6010.2|6019|6013|6014.6|6007.5|7
1623905100000|2021-06-17 04:45:00|6016.6|6010.6|6018.2|6012.2|6021.7|6015.7|6016.3|6010.3|8
1623905400000|2021-06-17 04:50:00|6018.1|6012.1|6021.4|6015.4|6021.8|6015.8|6017.7|6011.7|10
1623905700000|2021-06-17 04:55:00|6021.3|6015.3|6019|6013|6021.8|6015.8|6018.5|6012.5|14
1623906000000|2021-06-17 05:00:00|6019.1|6013.1|6019.2|6013.2|6024.9|6018.9|6018.5|6012.5|35
1623906300000|2021-06-17 05:05:00|6020.1|6014.1|6020.4|6014.4|6023.7|6017.7|6017.9|6011.9|16
1623906600000|2021-06-17 05:10:00|6020.3|6014.3|6012.5|6006.5|6020.3|6014.3|6011.7|6005.7|19
1623906900000|2021-06-17 05:15:00|6012.4|6006.4|6022.2|6016.2|6023.1|6017.1|6010.3|6004.3|23
1623907200000|2021-06-17 05:20:00|6022.6|6016.6|6018.7|6012.7|6022.6|6016.6|6018.7|6012.7|16
1623907500000|2021-06-17 05:25:00|6018|6012|6012.6|6006.6|6019.2|6013.2|6009.8|6003.8|20
1623907800000|2021-06-17 05:30:00|6012.7|6006.7|6021.2|6015.2|6022.7|6016.7|6012.7|6006.7|25
1623908100000|2021-06-17 05:35:00|6021.3|6015.3|6031.2|6025.2|6038.1|6032.1|6021.3|6015.3|54
1623908400000|2021-06-17 05:40:00|6031|6025|6020.4|6014.4|6031.7|6025.7|6019.9|6013.9|62
1623908700000|2021-06-17 05:45:00|6019.9|6013.9|6025.7|6019.7|6030.4|6024.4|6019.9|6013.9|39
1623909000000|2021-06-17 05:50:00|6025.3|6019.3|6018.9|6012.9|6026.8|6020.8|6018.9|6012.9|32
1623909300000|2021-06-17 05:55:00|6019|6013|6012.5|6006.5|6022|6016|6008.7|6002.7|27
1623909600000|2021-06-17 06:00:00|6013.4|6007.4|5995.9|5989.9|6013.9|6007.9|5994.7|5988.7|102
1623909900000|2021-06-17 06:05:00|5995.4|5989.4|5976.6|5970.6|5996.1|5990.1|5975.7|5969.7|137
1623910200000|2021-06-17 06:10:00|5975.9|5969.9|5986.8|5980.8|5990.2|5984.2|5975.9|5969.9|64
1623910500000|2021-06-17 06:15:00|5986.7|5980.7|5998.8|5992.8|6001.9|5995.9|5986.7|5980.7|43
1623910800000|2021-06-17 06:20:00|5998.4|5992.4|6014.9|6008.9|6014.9|6008.9|5998.3|5992.3|36
1623911100000|2021-06-17 06:25:00|6015|6009|6011.9|6005.9|6020.6|6014.6|6004.7|5998.7|73
1623911400000|2021-06-17 06:30:00|6012.3|6006.3|6012.1|6006.1|6016.8|6010.8|6005|5999|40
1623911700000|2021-06-17 06:35:00|6012.6|6006.6|6004.3|5998.3|6012.6|6006.6|6002.2|5996.2|51
1623912000000|2021-06-17 06:40:00|6004.1|5998.1|5985.4|5979.4|6004.1|5998.1|5980|5974|133
1623912300000|2021-06-17 06:45:00|5985.5|5979.5|5991.2|5985.2|6001.9|5995.9|5985.5|5979.5|56
1623912600000|2021-06-17 06:50:00|5990.2|5984.2|5976.3|5970.3|5990.6|5984.6|5972.4|5966.4|109
1623912900000|2021-06-17 06:55:00|5975.9|5969.9|5985.8|5979.8|5986.3|5980.3|5975.9|5969.9|38
1623913200000|2021-06-17 07:00:00|5985.3|5979.3|5982.3|5976.3|5990.4|5984.4|5982.3|5976.3|26
1623913500000|2021-06-17 07:05:00|5983.3|5977.3|5975.1|5969.1|5984.7|5978.7|5970.2|5964.2|79
1623913800000|2021-06-17 07:10:00|5974.3|5968.3|5980.9|5974.9|5982.5|5976.5|5970.9|5964.9|104
1623914100000|2021-06-17 07:15:00|5981.4|5975.4|5980.9|5974.9|5982|5976|5978.4|5972.4|60
1623914400000|2021-06-17 07:20:00|5981|5975|5966.5|5960.5|5984.2|5978.2|5966.4|5960.4|85
1623914700000|2021-06-17 07:25:00|5966|5960|5947.9|5941.9|5966|5960|5942.3|5936.3|149
1623915000000|2021-06-17 07:30:00|5948.3|5942.3|5927.1|5921.1|5948.3|5942.3|5927.1|5921.1|126
1623915300000|2021-06-17 07:35:00|5927.2|5921.2|5926|5920|5927.6|5921.6|5921.2|5915.2|110
1623915600000|2021-06-17 07:40:00|5925.9|5919.9|5891.5|5881.5|5926.6|5920.6|5887.2|5879.9|272
1623915900000|2021-06-17 07:45:00|5891.9|5881.9|5892.3|5886.3|5895.2|5886.3|5881.3|5875.3|124
1623916200000|2021-06-17 07:50:00|5892.4|5886.4|5889|5883|5894.5|5888.5|5886.7|5880.7|40
1623916500000|2021-06-17 07:55:00|5888.4|5882.4|5901.6|5895.6|5920|5914|5888.4|5882.4|132
1623916800000|2021-06-17 08:00:00|5902|5896|5927|5921|5927.6|5921.6|5902|5896|123
1623917100000|2021-06-17 08:05:00|5926.9|5920.9|5922.4|5916.4|5927.5|5921.5|5914.8|5908.8|50
1623917400000|2021-06-17 08:10:00|5921.7|5915.7|5907.3|5897.3|5921.7|5915.7|5901|5895|71
1623917700000|2021-06-17 08:15:00|5905.5|5899.5|5900.3|5894.3|5914.4|5908.4|5893.7|5887.7|87
1623918000000|2021-06-17 08:20:00|5902.2|5892.2|5900.6|5890.6|5903.4|5895.5|5897.3|5889.5|2
1623918300000|2021-06-17 08:25:00|5898.3|5888.3|5871.3|5856.3|5902.7|5893.9|5863.5|5856.2|139
1623918600000|2021-06-17 08:30:00|5872.1|5857.1|5867|5857|5876.5|5867.7|5863.3|5853.7|85
1623918900000|2021-06-17 08:35:00|5864.7|5858.7|5851.3|5845.3|5868.7|5861|5848.8|5842.8|168
1623919200000|2021-06-17 08:40:00|5851.2|5845.2|5844.3|5838.3|5852.8|5846.8|5844.3|5838.3|58
1623919500000|2021-06-17 08:45:00|5844|5838|5851.1|5845.1|5854.3|5847.6|5843.1|5837.1|76
1623919800000|2021-06-17 08:50:00|5851.2|5845.2|5834.6|5828.6|5851.7|5845.7|5834.6|5828.6|160
1623920100000|2021-06-17 08:55:00|5835|5829|5838.1|5828.1|5846|5840|5834.3|5828.1|56
1623920400000|2021-06-17 09:00:00|5838.5|5828.5|5836.3|5830.3|5843.5|5837.5|5835.9|5828.5|52
1623920700000|2021-06-17 09:05:00|5835.9|5829.9|5846.3|5840.3|5847.1|5840.3|5835.8|5829.8|81
1623921000000|2021-06-17 09:10:00|5846.2|5840.2|5844.9|5838.9|5847.6|5841.6|5843.3|5837.3|26
1623921300000|2021-06-17 09:15:00|5844.7|5838.7|5856.9|5850.9|5861.8|5855.8|5844.2|5838.2|50
1623921600000|2021-06-17 09:20:00|5856.8|5850.8|5874.3|5868.3|5880|5873.5|5856.8|5850.8|70
1623921900000|2021-06-17 09:25:00|5874.2|5868.2|5868|5862|5874.2|5868.2|5860.4|5854.4|41
1623922200000|2021-06-17 09:30:00|5866.7|5860.7|5870.6|5864.6|5872.1|5866.1|5866.7|5860.7|56
1623922500000|2021-06-17 09:35:00|5870.9|5864.9|5862.9|5856.9|5871.1|5865.1|5862.9|5856.9|21
1623922800000|2021-06-17 09:40:00|5863.4|5857.4|5859.3|5853.3|5863.7|5857.7|5851.1|5845.1|62
1623923100000|2021-06-17 09:45:00|5859.2|5853.2|5852.6|5846.6|5859.2|5853.2|5851.5|5845.5|39
1623923400000|2021-06-17 09:50:00|5852.4|5846.4|5857.9|5851.9|5859|5853|5847.7|5841.7|29
1623923700000|2021-06-17 09:55:00|5858|5852|5873.5|5867.5|5874.4|5867.5|5857.4|5851.4|32
1623924000000|2021-06-17 10:00:00|5873.1|5867.1|5866.7|5860.7|5873.1|5867.1|5864.9|5858.9|27
1623924300000|2021-06-17 10:05:00|5867.6|5861.6|5861|5855|5867.6|5861.6|5859.1|5853.1|13
1623924600000|2021-06-17 10:10:00|5860.5|5854.5|5854.5|5848.5|5861.1|5855.1|5854.5|5848.5|36
1623924900000|2021-06-17 10:15:00|5853.7|5847.7|5857.5|5851.5|5858|5852|5853.7|5847.7|77
1623925200000|2021-06-17 10:20:00|5858|5852|5860.4|5854.4|5867.3|5859.9|5856.5|5850.5|25
1623925500000|2021-06-17 10:25:00|5860.2|5854.2|5865.4|5859.4|5869.7|5863.7|5860.2|5854.2|149
1623925800000|2021-06-17 10:30:00|5865.3|5859.3|5867|5861|5868.7|5862.7|5862.2|5856.2|23
1623926100000|2021-06-17 10:35:00|5866.9|5860.9|5862.9|5856.9|5867.1|5861.1|5861.9|5855.9|22
1623926400000|2021-06-17 10:40:00|5862.8|5856.8|5856.9|5850.9|5865|5859|5856.9|5850.9|172
1623926700000|2021-06-17 10:45:00|5856.8|5850.8|5856.2|5850.2|5858.7|5852.7|5853.5|5847.5|54
1623927000000|2021-06-17 10:50:00|5856.1|5850.1|5847.4|5837.4|5856.1|5850.1|5841|5835|151
1623927300000|2021-06-17 10:55:00|5847.3|5837.3|5847.2|5841.2|5854.2|5848.2|5846.2|5837.3|51
1623927600000|2021-06-17 11:00:00|5846.3|5840.3|5833.5|5827.5|5850.5|5844.5|5829.7|5823.7|118
1623927900000|2021-06-17 11:05:00|5832.3|5826.3|5822.1|5816.1|5834.4|5828.4|5820.1|5814.1|162
1623928200000|2021-06-17 11:10:00|5821.8|5815.8|5824.6|5818.6|5825.2|5819.2|5820.6|5814.6|146
1623928500000|2021-06-17 11:15:00|5825|5819|5831.7|5825.7|5834.1|5828.1|5819.2|5813.2|108
1623928800000|2021-06-17 11:20:00|5832.1|5826.1|5818.1|5812.1|5832.1|5826.1|5817.1|5810|35
1623929100000|2021-06-17 11:25:00|5818.2|5812.2|5825.8|5819.8|5829.7|5823.7|5818.2|5812.2|81
1623929400000|2021-06-17 11:30:00|5825.4|5819.4|5822.1|5816.1|5825.8|5819.8|5815.8|5809.8|139
1623929700000|2021-06-17 11:35:00|5822|5816|5815|5809|5828.3|5822.3|5815|5809|35
1623930000000|2021-06-17 11:40:00|5814.7|5808.7|5771.8|5765.8|5815.4|5809.4|5767.9|5761.9|250
1623930300000|2021-06-17 11:45:00|5771.7|5765.7|5738.9|5732.9|5772.2|5766.2|5718.6|5712.6|400
1623930600000|2021-06-17 11:50:00|5741.7|5735.7|5759.6|5753.6|5760.9|5754.9|5739.3|5730.2|204
1623930900000|2021-06-17 11:55:00|5759.2|5753.2|5752.6|5746.6|5759.5|5753.2|5747.3|5739.3|138
1623931200000|2021-06-17 12:00:00|5753|5747|5747.9|5741.9|5753|5747|5747.3|5740.6|58
1623931500000|2021-06-17 12:05:00|5747.8|5741.8|5753.3|5747.3|5755.1|5747.9|5743.6|5737.6|198
1623931800000|2021-06-17 12:10:00|5754.1|5748.1|5739.7|5733.7|5754.2|5748.2|5738.2|5732.2|200
1623932100000|2021-06-17 12:15:00|5739.8|5733.8|5694.4|5688.4|5740|5734|5692|5680.2|516
1623932400000|2021-06-17 12:20:00|5693.2|5687.2|5617|5611|5694.7|5688.7|5615.2|5609.2|581
1623932700000|2021-06-17 12:25:00|5617.2|5611.2|5646.3|5636.3|5652.6|5644.7|5616|5609.3|319
1623933000000|2021-06-17 12:30:00|5644.2|5638.2|5611.2|5605.2|5644.2|5638.2|5611.2|5605.2|416
1623933300000|2021-06-17 12:35:00|5610.8|5604.8|5601.7|5595.7|5620.6|5614.5|5601.4|5595.4|437
1623933600000|2021-06-17 12:40:00|5602.6|5596.6|5591.9|5585.9|5602.6|5596.6|5583.6|5577.6|576
1623936600000|2021-06-17 13:30:00|5607.4|5601.4|5690.3|5684.3|5743.3|5735|5600.1|5594.1|1865
1623936900000|2021-06-17 13:35:00|5690.2|5684.2|5727.9|5721.9|5727.9|5721.9|5688.4|5682.4|783
1623937200000|2021-06-17 13:40:00|5728.7|5722.7|5756.2|5750.2|5758.5|5751.2|5722.8|5716.8|909
1623937500000|2021-06-17 13:45:00|5756|5750|5741.7|5735.7|5771.3|5765.3|5734.9|5728.9|807
1623937800000|2021-06-17 13:50:00|5741.3|5735.3|5730.4|5724.4|5748.5|5742.5|5723.6|5717.6|701
1623938100000|2021-06-17 13:55:00|5730|5724|5729.3|5723.3|5733.1|5727.1|5712.9|5706.9|638
1623938400000|2021-06-17 14:00:00|5729.7|5723.7|5725.1|5719.1|5741.2|5735.2|5722.6|5716.6|530
1623938700000|2021-06-17 14:05:00|5725.9|5719.9|5727.2|5721.2|5731.7|5725.7|5716.7|5710.7|468
1623939000000|2021-06-17 14:10:00|5726.3|5720.3|5716.2|5710.2|5735.3|5729.3|5705.7|5699.7|412
1623939300000|2021-06-17 14:15:00|5716.3|5710.3|5715.8|5709.8|5723.8|5717.8|5706.9|5700.9|476
1623939600000|2021-06-17 14:20:00|5716.6|5710.6|5752.9|5746.9|5755.8|5749.8|5715.3|5709.3|462
1623939900000|2021-06-17 14:25:00|5751.9|5745.9|5757.1|5751.1|5770.7|5764.7|5745.2|5739.2|365
1623940200000|2021-06-17 14:30:00|5756.6|5750.6|5738.6|5732.6|5756.9|5750.9|5727.3|5721.3|413
1623940500000|2021-06-17 14:35:00|5739.4|5733.4|5751.1|5745.1|5756.8|5750.8|5735.8|5729.8|298
1623940800000|2021-06-17 14:40:00|5750.7|5744.7|5738.3|5732.3|5751.5|5745.5|5726.8|5720.8|453
1623941100000|2021-06-17 14:45:00|5737.9|5731.9|5727.3|5721.3|5747.6|5741.6|5727.2|5721.2|352
1623941400000|2021-06-17 14:50:00|5727.4|5721.4|5735.4|5729.4|5736.4|5730.4|5719.5|5713.5|244
1623941700000|2021-06-17 14:55:00|5735.3|5729.3|5721.2|5715.2|5740.6|5734.6|5719|5713|235
1623942000000|2021-06-17 15:00:00|5721.1|5715.1|5699.5|5693.5|5723.9|5717.9|5698.6|5692.6|384
1623942300000|2021-06-17 15:05:00|5699.6|5693.6|5676.2|5670.2|5699.7|5693.7|5673.6|5667.6|516
1623942600000|2021-06-17 15:10:00|5676.4|5670.4|5666.8|5660.8|5679.9|5673.9|5664.1|5658.1|369
1623942900000|2021-06-17 15:15:00|5667|5661|5657.8|5651.8|5672.5|5666.5|5655.5|5649.5|312
1623943200000|2021-06-17 15:20:00|5657.7|5651.7|5655.5|5649.5|5664.3|5658.3|5650.8|5644.8|177
1623943500000|2021-06-17 15:25:00|5655.1|5649.1|5665.1|5659.1|5671.9|5665.9|5654.7|5648.7|221
1623943800000|2021-06-17 15:30:00|5665.6|5659.6|5653.2|5647.2|5666.1|5660.1|5653.2|5647.2|167
1623944100000|2021-06-17 15:35:00|5652.7|5646.7|5647.1|5641.1|5656.6|5650.6|5646.9|5640.9|186
1623944400000|2021-06-17 15:40:00|5647.5|5641.5|5639.3|5633.3|5649.5|5643.5|5638.9|5632.9|338
1623944700000|2021-06-17 15:45:00|5639|5633|5631.3|5625.3|5652.3|5646.3|5631|5625|386
1623945000000|2021-06-17 15:50:00|5631.2|5625.2|5568.1|5562.1|5631.9|5625.9|5568.1|5562.1|782
1623945300000|2021-06-17 15:55:00|5568.2|5562.2|5558.6|5552.6|5584.5|5578.5|5551.6|5545.6|590
1623945600000|2021-06-17 16:00:00|5558.7|5552.7|5566.3|5560.3|5583.7|5577.7|5534.4|5528.4|915
1623945900000|2021-06-17 16:05:00|5565.2|5559.2|5586.7|5580.7|5593.1|5587.1|5557.9|5551.9|506
1623946200000|2021-06-17 16:10:00|5586.1|5580.1|5593.6|5587.6|5604.5|5598.5|5582.4|5576.4|344
1623946500000|2021-06-17 16:15:00|5593.2|5587.2|5578.6|5572.6|5604.4|5598.4|5570|5564|390
1623946800000|2021-06-17 16:20:00|5577.9|5571.9|5571.3|5565.3|5582.5|5576.5|5562.4|5556.4|313
1623947100000|2021-06-17 16:25:00|5571.7|5565.7|5564.9|5558.9|5580.1|5574.1|5556.6|5550.6|301
1623947400000|2021-06-17 16:30:00|5564.8|5558.8|5558.3|5552.3|5572.5|5566.5|5553.4|5547.4|213
1623947700000|2021-06-17 16:35:00|5558.2|5552.2|5565.4|5559.4|5569.7|5563.7|5555.7|5549.7|279
1623948000000|2021-06-17 16:40:00|5565.1|5559.1|5556.6|5550.6|5570.8|5564.8|5556.6|5550.6|182
1623948300000|2021-06-17 16:45:00|5556.2|5550.2|5554.6|5548.6|5556.6|5550.6|5542|5536|275
1623948600000|2021-06-17 16:50:00|5554.2|5548.2|5550.3|5544.3|5554.2|5548.2|5543.3|5537.3|373
1623948900000|2021-06-17 16:55:00|5550.2|5544.2|5555.2|5549.2|5560.8|5554.8|5547.2|5541.2|262
1623949200000|2021-06-17 17:00:00|5555.6|5549.6|5528.1|5522.1|5555.6|5549.6|5528.1|5522.1|357
1623949500000|2021-06-17 17:05:00|5527.7|5521.7|5508.1|5502.1|5529.3|5523.3|5492.7|5486.7|938
1623949800000|2021-06-17 17:10:00|5508.5|5502.5|5496.2|5490.2|5519.7|5513.7|5493.8|5487.8|556
1623950100000|2021-06-17 17:15:00|5496.6|5490.6|5521|5515|5534.3|5528.3|5495.9|5489.9|451
1623950400000|2021-06-17 17:20:00|5521.4|5515.4|5513.3|5507.3|5521.4|5515.4|5500.8|5494.8|207
1623950700000|2021-06-17 17:25:00|5513.4|5507.4|5528.4|5522.4|5531.7|5525.7|5504.2|5498.2|246
1623951000000|2021-06-17 17:30:00|5528.5|5522.5|5505.9|5499.9|5528.5|5522.5|5504.5|5498.5|230
1623951300000|2021-06-17 17:35:00|5505.5|5499.5|5504.5|5498.5|5508.2|5502.2|5492.4|5486.4|501
1623951600000|2021-06-17 17:40:00|5504.6|5498.6|5493.4|5487.4|5504.6|5498.6|5488.5|5482.5|431
1623951900000|2021-06-17 17:45:00|5494|5488|5481|5466|5497|5491|5479.7|5466|597
1623952200000|2021-06-17 17:50:00|5483.3|5468.3|5483.2|5477.2|5483.3|5477.2|5479.6|5468.3|392
1623952500000|2021-06-17 17:55:00|||||||||636
1623952800000|2021-06-17 18:00:00|||||||||186
1623953100000|2021-06-17 18:05:00|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|317
1623953400000|2021-06-17 18:10:00|||||||||540
1623953700000|2021-06-17 18:15:00|5486.5|5471.5|5454.8|5439.8|5486.5|5471.5|5454.8|5439.8|369
1623974400000|2021-06-18 00:00:00|5427.3|5421.3|5505.2|5499.2|5515.2|5509.2|5411.9|5402|902
1623974700000|2021-06-18 00:05:00|5505.3|5499.3|5535.4|5529.4|5545.1|5539.1|5501.8|5494.3|492
1623975000000|2021-06-18 00:10:00|5534.4|5528.4|5529.8|5523.8|5541.7|5535.7|5522.3|5513.3|111
1623975300000|2021-06-18 00:15:00|5529.2|5523.2|5476.5|5470.5|5530.7|5524.3|5468.1|5462.1|232
1623975600000|2021-06-18 00:20:00|5476|5470|5481|5475|5485.9|5479.9|5460.2|5454.2|162
1623975900000|2021-06-18 00:25:00|5480.8|5474.8|5482.5|5476.5|5484.5|5478.5|5469.8|5463.8|157
1623976200000|2021-06-18 00:30:00|5480.6|5474.6|5487.1|5481.1|5496.7|5490.7|5480.6|5474.6|131
1623976500000|2021-06-18 00:35:00|5487|5481|5477|5471|5487.1|5481.1|5469.6|5463.6|76
1623976800000|2021-06-18 00:40:00|5476.8|5470.8|5490.8|5484.8|5490.9|5484.9|5476.8|5470.8|27
1623977100000|2021-06-18 00:45:00|5490.4|5484.4|5486|5480|5497.5|5491.5|5483|5477|68
1623977400000|2021-06-18 00:50:00|5487.1|5481.1|5484.5|5478.5|5491.7|5483.6|5484.1|5478.1|18
1623977700000|2021-06-18 00:55:00|5484.1|5478.1|5489.8|5483.8|5490.5|5484.5|5478.4|5472.4|56
1623978000000|2021-06-18 01:00:00|5490.3|5484.3|5535.4|5529.4|5536.7|5529.4|5488.5|5482.5|403
1623978300000|2021-06-18 01:05:00|5536.2|5526.2|5517.4|5511.4|5536.2|5529.2|5508.4|5502.4|98
1623978600000|2021-06-18 01:10:00|5516.3|5510.3|5530.2|5524.2|5533|5527|5513.2|5507.2|97
1623978900000|2021-06-18 01:15:00|5530.6|5524.6|5531.8|5525.8|5534.5|5528.5|5526.3|5520.3|70
1623979200000|2021-06-18 01:20:00|5531.7|5525.7|5538.4|5532.4|5539.8|5533.8|5531.6|5525.6|49
1623979500000|2021-06-18 01:25:00|5538.3|5532.3|5550.1|5544.1|5550.2|5544.2|5535.1|5527.8|35
1623979800000|2021-06-18 01:30:00|5550.5|5544.5|5568.6|5562.6|5573.8|5567.8|5548.6|5542.6|113
1623980100000|2021-06-18 01:35:00|5568.7|5562.7|5593.6|5587.6|5597.9|5591.9|5568.7|5562.7|142
1623980400000|2021-06-18 01:40:00|5593.9|5587.9|5594.6|5588.6|5600.4|5594.4|5584.4|5578.4|163
1623980700000|2021-06-18 01:45:00|5594.5|5588.5|5566.4|5560.4|5594.5|5588.5|5566.4|5560.4|150
1623981000000|2021-06-18 01:50:00|5565.9|5559.9|5575.7|5569.7|5585|5579|5564.7|5558.7|76
1623981300000|2021-06-18 01:55:00|5575.6|5569.6|5597.2|5591.2|5598.2|5592|5574.3|5568.3|92
1623981600000|2021-06-18 02:00:00|5597.3|5591.3|5563.3|5557.3|5604|5598|5563.3|5557.3|203
1623981900000|2021-06-18 02:05:00|5564.8|5554.8|5569.6|5563.6|5571.3|5565.3|5560.7|5554.4|109
1623982200000|2021-06-18 02:10:00|5569.7|5563.7|5578.7|5572.7|5589.7|5583.7|5568.7|5562.7|105
1623982500000|2021-06-18 02:15:00|5578.6|5572.6|5574|5568|5578.6|5572.6|5571.8|5564.9|17
1623982800000|2021-06-18 02:20:00|5574.4|5568.4|5565.6|5559.6|5577.4|5571.4|5565.1|5558.6|39
1623983100000|2021-06-18 02:25:00|5565.2|5559.2|5532|5526|5565.2|5559.2|5529.9|5523.9|85
1623983400000|2021-06-18 02:30:00|5532.4|5526.4|5553.2|5547.2|5558.5|5551.8|5527.6|5521.6|123
1623983700000|2021-06-18 02:35:00|5552.7|5546.7|5549|5543|5553.7|5547.7|5543.5|5537.5|39
1623984000000|2021-06-18 02:40:00|5548.8|5542.8|5525.5|5519.5|5548.8|5542.8|5524.9|5518.9|113
1623984300000|2021-06-18 02:45:00|5525.4|5519.4|5518.2|5512.2|5525.4|5519.4|5510.6|5504.6|97
1623984600000|2021-06-18 02:50:00|5518.3|5512.3|5519.2|5513.2|5523.2|5517.2|5516.7|5510.7|107
1623984900000|2021-06-18 02:55:00|5519.3|5513.3|5521|5515|5524.7|5518.7|5518.5|5512.5|56
1623985200000|2021-06-18 03:00:00|5521.4|5515.4|5517.4|5511.4|5522.6|5516.6|5513.5|5507.5|35
1623985500000|2021-06-18 03:05:00|5517.8|5511.8|5516.5|5510.5|5518.9|5512.9|5512.9|5506.9|33
1623985800000|2021-06-18 03:10:00|5516.4|5510.4|5520|5514|5521.1|5515.1|5515.8|5509.8|25
1623986100000|2021-06-18 03:15:00|5520.4|5514.4|5521.1|5515.1|5522.5|5516.5|5519.6|5513.6|44
1623986400000|2021-06-18 03:20:00|5521.5|5515.5|5535.9|5529.9|5544.3|5538.3|5520|5514|83
1623986700000|2021-06-18 03:25:00|5536.1|5530.1|5538.5|5532.5|5541.9|5535.9|5536|5530|99
1623987000000|2021-06-18 03:30:00|5533.8|5527.8|5516.5|5510.5|5537.1|5531.1|5516.5|5510.5|44
1623987300000|2021-06-18 03:35:00|5515.5|5509.5|5512.2|5506.2|5515.6|5509.6|5505|5499|87
1623987600000|2021-06-18 03:40:00|5513.7|5503.7|5508|5502|5513.7|5505.6|5500.9|5494.9|65
1623987900000|2021-06-18 03:45:00|5507.4|5501.4|5506.3|5500.3|5507.4|5501.4|5497.5|5491.5|47
1623988200000|2021-06-18 03:50:00|5505.5|5499.5|5510.9|5504.9|5511.3|5505.3|5505.5|5499.5|20
1623988500000|2021-06-18 03:55:00|5510.8|5504.8|5506.4|5500.4|5512.3|5504.8|5506.4|5500.4|3
1623988800000|2021-06-18 04:00:00|5506.9|5500.9|5495|5489|5506.9|5500.9|5494.8|5488.8|18
1623989100000|2021-06-18 04:05:00|5494.9|5488.9|5500.3|5494.3|5500.4|5494.4|5494.9|5488.9|6
1623989400000|2021-06-18 04:10:00|5500.5|5494.5|5501|5495|5502|5496|5500.5|5494.5|4
1623989700000|2021-06-18 04:15:00|5500.8|5494.8|5492.9|5486.9|5500.8|5494.8|5492.9|5486|7
1623990000000|2021-06-18 04:20:00|5493.3|5487.3|5493.4|5487.4|5495.8|5489.8|5493.1|5485.6|13
1623990300000|2021-06-18 04:25:00|5493.5|5487.5|5501.3|5495.3|5502.5|5496.5|5493.4|5487.4|8
1623990600000|2021-06-18 04:30:00|5501.6|5495.6|5506|5500|5508.4|5502.4|5501.2|5492.2|27
1623990900000|2021-06-18 04:35:00|5506.4|5500.4|5496.8|5490.8|5506.4|5500.4|5495.2|5489.2|16
1623991200000|2021-06-18 04:40:00|5496.9|5490.9|5499.1|5493.1|5505.2|5499.2|5496.6|5490.6|14
1623991500000|2021-06-18 04:45:00|5501.3|5491.3|5501.8|5495.8|5502.3|5496.2|5501.2|5491.3|1
1623991800000|2021-06-18 04:50:00|5501.7|5495.7|5501.7|5491.7|5501.7|5495.7|5498.7|5490.9|3
1623992100000|2021-06-18 04:55:00|5496.4|5490.4|5493.4|5487.4|5496.4|5490.4|5488.7|5482.7|50
1623992400000|2021-06-18 05:00:00|5493.8|5487.8|5460.4|5454.4|5493.8|5487.8|5451.9|5444.2|120
1623992700000|2021-06-18 05:05:00|5460.3|5454.3|5458.6|5452.6|5462.5|5454.4|5454|5447.1|21
1623993000000|2021-06-18 05:10:00|5459.1|5453.1|5448.3|5442.3|5461.9|5455.6|5444.6|5438.6|60
1623993300000|2021-06-18 05:15:00|5448.4|5442.4|5432.3|5426.3|5449.2|5443.2|5417.1|5409.2|86
1623993600000|2021-06-18 05:20:00|5433.1|5427.1|5434.6|5428.6|5442.2|5436.2|5432.2|5423.3|36
1623993900000|2021-06-18 05:25:00|5434.7|5428.7|5430.5|5424.5|5437.2|5429.7|5428.9|5421.6|20
1623994200000|2021-06-18 05:30:00|5430.9|5424.9|5458.4|5452.4|5458.4|5452.4|5430.9|5424.9|53
1623994500000|2021-06-18 05:35:00|5457.9|5451.9|5448.5|5442.5|5463.6|5457.6|5446.3|5439.6|56
1623994800000|2021-06-18 05:40:00|5448.6|5442.6|5461.5|5455.5|5463.7|5457.7|5448.6|5441.2|69
1623995100000|2021-06-18 05:45:00|5461|5455|5470.8|5464.8|5470.9|5464.9|5458.3|5452.3|24
1623995400000|2021-06-18 05:50:00|5472|5466|5461|5455|5472.9|5466.9|5457.2|5451.2|24
1623995700000|2021-06-18 05:55:00|5461.5|5455.5|5443.6|5437.6|5465.3|5457.5|5441.7|5434|25
1623996000000|2021-06-18 06:00:00|5443.4|5437.4|5452.5|5446.5|5452.9|5446.5|5440.6|5434.6|19
1623996300000|2021-06-18 06:05:00|5452.9|5446.9|5452.3|5446.3|5454.1|5448.1|5447.4|5440.9|19
1623996600000|2021-06-18 06:10:00|5451.8|5445.8|5453.3|5447.3|5454.1|5448.1|5449|5443|40
1623996900000|2021-06-18 06:15:00|5453.2|5447.2|5453.6|5447.6|5454.3|5448.3|5452|5446|16
1623997200000|2021-06-18 06:20:00|5454.1|5448.1|5453.1|5447.1|5462.9|5456.9|5453.1|5447.1|27
1623997500000|2021-06-18 06:25:00|5453|5447|5458.3|5452.3|5458.3|5452.3|5453|5447|15
1623997800000|2021-06-18 06:30:00|5458.2|5452.2|5464.8|5458.8|5468.9|5462.9|5458.1|5452.1|49
1623998100000|2021-06-18 06:35:00|5464.7|5458.7|5465.2|5459.2|5480.4|5474.4|5461.7|5455.7|92
1623998400000|2021-06-18 06:40:00|5465|5459|5468.6|5462.6|5471.8|5465.8|5465|5459|85
1623998700000|2021-06-18 06:45:00|5470.5|5460.5|5455.5|5445.5|5470.5|5463.6|5455.4|5445.4|51
1623999000000|2021-06-18 06:50:00|5452.4|5446.4|5457.7|5451.7|5460.2|5452.4|5452.4|5444.9|23
1623999300000|2021-06-18 06:55:00|5458.3|5452.3|5462.1|5456.1|5462.1|5456.1|5456.5|5448.8|40
1623999600000|2021-06-18 07:00:00|5461.7|5455.7|5475.2|5469.2|5476.7|5470.7|5461.7|5455.7|51
1623999900000|2021-06-18 07:05:00|5476|5470|5472.3|5466.3|5476.3|5470.3|5465.4|5459.4|26
1624000200000|2021-06-18 07:10:00|5472.7|5466.7|5468.6|5462.6|5473|5467|5462.2|5456.2|23
1624000500000|2021-06-18 07:15:00|5469|5463|5480.9|5470.9|5480.9|5472.8|5469|5463|40
1624000800000|2021-06-18 07:20:00|5478.8|5472.8|5495.7|5489.7|5506.4|5500.4|5477|5470.1|71
1624001100000|2021-06-18 07:25:00|5496.9|5490.9|5521|5515|5521.1|5515.1|5492.5|5486.5|59
1624001400000|2021-06-18 07:30:00|5520.6|5514.6|5535.2|5529.2|5535.7|5529.7|5514.9|5508.9|76
1624001700000|2021-06-18 07:35:00|5535.7|5529.7|5545.8|5539.8|5545.8|5539.8|5531|5525|54
1624002000000|2021-06-18 07:40:00|5545.7|5539.7|5549.4|5543.4|5556.5|5550.5|5543.5|5537.5|65
1624002300000|2021-06-18 07:45:00|5548.3|5542.3|5557.3|5551.3|5557.3|5551.3|5545.3|5539.3|50
1624002600000|2021-06-18 07:50:00|5557.8|5551.8|5582.4|5576.4|5584|5576.8|5557.6|5551.6|141
1624002900000|2021-06-18 07:55:00|5579.7|5573.7|5591.9|5585.9|5606|5599.7|5578.2|5572.2|249
1624003200000|2021-06-18 08:00:00|5590.6|5584.6|5592|5586|5596|5590|5583.7|5577.7|46
1624003500000|2021-06-18 08:05:00|5591.9|5585.9|5581.3|5575.3|5593.4|5586|5576.6|5570.6|29
1624003800000|2021-06-18 08:10:00|5581.2|5575.2|5575|5569|5587.2|5581.2|5567.8|5561.8|94
1624004100000|2021-06-18 08:15:00|5574.9|5568.9|5593.6|5587.6|5594.7|5588.7|5573.7|5567.7|46
1624004400000|2021-06-18 08:20:00|5594.4|5588.4|5601.4|5595.4|5606.4|5598.4|5588.4|5582.4|145
1624004700000|2021-06-18 08:25:00|5600.9|5594.9|5620.9|5614.9|5626.6|5620.6|5600.9|5594.9|262
1624005000000|2021-06-18 08:30:00|5621.8|5615.8|5634.7|5624.7|5634.7|5627.8|5618.2|5612.2|44
1624005300000|2021-06-18 08:35:00|5633.3|5627.3|5687.7|5677.7|5687.7|5679.6|5632.6|5625.5|519
1624005600000|2021-06-18 08:40:00|5685.8|5679.8|5662.6|5656.6|5732.2|5726.2|5662.6|5656.6|508
1624005900000|2021-06-18 08:45:00|5662.1|5656.1|5646.5|5640.5|5662.7|5656.7|5646.5|5640.5|215
1624006200000|2021-06-18 08:50:00|5648|5642|5629.1|5623.1|5648|5642|5622.9|5616.9|176
1624006500000|2021-06-18 08:55:00|5629|5623|5642.2|5636.2|5644.7|5638.7|5629|5623|73
1624006800000|2021-06-18 09:00:00|5641.7|5635.7|5650|5644|5659.6|5653.6|5641|5635|114
1624007100000|2021-06-18 09:05:00|5649.4|5643.4|5672.2|5666.2|5673.2|5667.2|5649.4|5643.4|77
1624007400000|2021-06-18 09:10:00|5672.6|5666.6|5690.3|5684.3|5690.6|5684.6|5672.5|5666.5|63
1624007700000|2021-06-18 09:15:00|5689.9|5683.9|5700.7|5694.7|5703.2|5695.2|5682.8|5676.8|101
1624008000000|2021-06-18 09:20:00|5700.3|5694.3|5702.6|5696.6|5703.3|5697.3|5688.9|5681.2|126
1624008300000|2021-06-18 09:25:00|5702.2|5696.2|5696.2|5690.2|5704.6|5698.6|5691|5685|55
1624008600000|2021-06-18 09:30:00|5697.7|5687.7|5691.5|5685.5|5697.7|5690.2|5689.9|5683.9|38
1624008900000|2021-06-18 09:35:00|5691|5685|5694.2|5688.2|5701.4|5693.4|5690.3|5684.3|110
1624009200000|2021-06-18 09:40:00|5694.1|5688.1|5690.7|5684.7|5694.1|5688.1|5675.8|5669.8|59
1624009500000|2021-06-18 09:45:00|5691.2|5685.2|5672.4|5666.4|5691.8|5685.8|5670.7|5664.4|119
1624009800000|2021-06-18 09:50:00|5672.2|5666.2|5677.7|5671.7|5677.7|5671.7|5670.4|5664.4|51
1624010100000|2021-06-18 09:55:00|5677.8|5671.8|5681.9|5675.9|5684.5|5678.5|5675.1|5669.1|52
1624010400000|2021-06-18 10:00:00|5682.6|5676.6|5671.2|5665.2|5689.9|5683.9|5671.2|5665.2|67
1624010700000|2021-06-18 10:05:00|5670.8|5664.8|5675.3|5669.3|5675.6|5669.6|5670.2|5664.2|95
1624011000000|2021-06-18 10:10:00|5673.7|5667.7|5671.9|5665.9|5678.5|5672.5|5671.3|5665.3|25
1624011300000|2021-06-18 10:15:00|5671.7|5665.7|5677.6|5671.6|5677.7|5671.7|5671|5665|113
1624011600000|2021-06-18 10:20:00|5677.7|5671.7|5687.2|5681.2|5690.6|5684.6|5677.2|5671.2|45
1624011900000|2021-06-18 10:25:00|5687.3|5681.3|5701.2|5695.2|5706.4|5700.4|5687.3|5681.3|89
1624012200000|2021-06-18 10:30:00|5700.8|5694.8|5696.7|5690.7|5701|5695|5696|5690|13
1624012500000|2021-06-18 10:35:00|5697.1|5691.1|5717.6|5711.6|5717.6|5711.6|5696|5690|54
1624012800000|2021-06-18 10:40:00|5717.1|5711.1|5712.8|5706.8|5718.8|5712.8|5708.5|5702.5|42
1624013100000|2021-06-18 10:45:00|5712.7|5706.7|5716.3|5710.3|5718.2|5712.2|5702.9|5696.9|46
1624013400000|2021-06-18 10:50:00|5715.5|5709.5|5740.8|5734.8|5761.2|5755.2|5714.1|5708.1|290
1624013700000|2021-06-18 10:55:00|5741.3|5735.3|5755.3|5749.3|5758.4|5752.4|5738.7|5732.7|162
1624014000000|2021-06-18 11:00:00|5754.9|5748.9|5731.6|5725.6|5755.4|5749.4|5722.7|5716.7|162
1624014300000|2021-06-18 11:05:00|5732.1|5726.1|5734.6|5728.6|5742.1|5736.1|5726.8|5720.8|96
1624014600000|2021-06-18 11:10:00|5736.5|5726.5|5735.8|5729.8|5737.8|5731.8|5725.8|5719.8|106
1624014900000|2021-06-18 11:15:00|5736.3|5730.3|5723.1|5717.1|5738.2|5732.2|5718|5712|81
1624015200000|2021-06-18 11:20:00|5724.7|5718.7|5724.5|5718.5|5730.5|5724.5|5704.2|5698.2|147
1624015500000|2021-06-18 11:25:00|5724.6|5718.6|5727.4|5721.4|5735.3|5729.3|5718.7|5712.7|106
1624015800000|2021-06-18 11:30:00|5726.9|5720.9|5732.7|5726.7|5735.2|5729.2|5726.9|5720.9|90
1624016100000|2021-06-18 11:35:00|5732.2|5726.2|5725.9|5719.9|5735|5729|5723.4|5717.4|77
1624016400000|2021-06-18 11:40:00|5726.3|5720.3|5708.5|5702.5|5726.3|5720.3|5705.1|5697.3|71
1624016700000|2021-06-18 11:45:00|5706.5|5700.5|5705.5|5699.5|5712.3|5704.2|5703.1|5695.2|39
1624017000000|2021-06-18 11:50:00|5705.6|5699.6|5698.9|5692.9|5713|5707|5698.8|5692.8|71
1624017300000|2021-06-18 11:55:00|5698|5692|5699|5693|5708.1|5702.1|5698|5692|65
1624017600000|2021-06-18 12:00:00|5698.2|5692.2|5695.7|5689.7|5703.1|5697.1|5695.1|5689.1|69
1624017900000|2021-06-18 12:05:00|5696.1|5690.1|5674.6|5668.6|5697.2|5691.2|5657.2|5651.2|148
1624018200000|2021-06-18 12:10:00|5674.4|5668.4|5684.4|5678.4|5684.4|5678.4|5650.6|5643.9|240
1624018500000|2021-06-18 12:15:00|5683.1|5677.1|5680|5674|5687.9|5681.9|5673.6|5667.6|101
1624018800000|2021-06-18 12:20:00|5680.8|5674.8|5662.9|5656.9|5681.7|5675.7|5659.2|5653.2|172
1624019100000|2021-06-18 12:25:00|5662.4|5656.4|5678.3|5672.3|5678.3|5672.3|5659.2|5653.2|107
1624019400000|2021-06-18 12:30:00|5678.4|5672.4|5694.2|5688.2|5694.2|5688.2|5668.2|5662.2|100
1624019700000|2021-06-18 12:35:00|5693.8|5687.8|5695.6|5689.6|5701.5|5695.5|5693.2|5687.2|154
1624020000000|2021-06-18 12:40:00|5696.5|5690.5|5685.9|5679.9|5697.2|5691.2|5685|5678.2|72
1624023000000|2021-06-18 13:30:00|5672.9|5666.9|5627.4|5621.4|5675.5|5669.5|5625.3|5619.3|1161
1624023300000|2021-06-18 13:35:00|5627.5|5621.5|5684.9|5678.9|5724.5|5718.5|5613.9|5607.9|983
1624023600000|2021-06-18 13:40:00|5685.4|5679.4|5696.1|5690.1|5696.1|5690.1|5665|5659|458
1624023900000|2021-06-18 13:45:00|5694.6|5688.6|5682.9|5676.9|5720.3|5714.3|5681.3|5675.3|515
1624024200000|2021-06-18 13:50:00|5683|5677|5663.3|5657.3|5696.3|5690.3|5662.2|5656.2|302
1624024500000|2021-06-18 13:55:00|5662.9|5656.9|5647.1|5641.1|5675.7|5669.7|5639.3|5633.3|422
1624024800000|2021-06-18 14:00:00|5646.8|5640.8|5624.2|5618.2|5654.4|5648.4|5621.6|5615.6|534
1624025100000|2021-06-18 14:05:00|5625.1|5619.1|5636.2|5630.2|5637|5631|5609.3|5603.3|374
1624025400000|2021-06-18 14:10:00|5636.6|5630.6|5645.4|5639.4|5658.6|5652.6|5625.7|5619.7|238
1624025700000|2021-06-18 14:15:00|5645|5639|5668|5662|5678|5672|5635.5|5629.5|232
1624026000000|2021-06-18 14:20:00|5667.9|5661.9|5645.8|5639.8|5672|5666|5645.8|5639.8|229
1624026300000|2021-06-18 14:25:00|5645.3|5639.3|5652|5646|5652.8|5646.8|5639.6|5633.6|160
1624026600000|2021-06-18 14:30:00|5651.5|5645.5|5692.2|5686.2|5692.7|5686.7|5651.3|5645.3|420
1624026900000|2021-06-18 14:35:00|5692|5686|5699.4|5693.4|5705|5699|5688.1|5682.1|395
1624027200000|2021-06-18 14:40:00|5699.2|5693.2|5661.1|5655.1|5699.8|5693.8|5660.2|5654.2|421
1624027500000|2021-06-18 14:45:00|5660.1|5654.1|5663|5657|5673.9|5667.9|5657.7|5651.7|260
1624027800000|2021-06-18 14:50:00|5661.6|5655.6|5654.5|5648.5|5662.1|5656.1|5649.6|5643.6|516
1624028100000|2021-06-18 14:55:00|5654|5648|5648.9|5642.9|5666.9|5660.9|5641.6|5635.6|357
1624028400000|2021-06-18 15:00:00|5650|5644|5663.4|5657.4|5663.4|5657.4|5642|5636|215
1624028700000|2021-06-18 15:05:00|5663.5|5657.5|5679.6|5673.6|5690.4|5684.4|5660.2|5654.2|325
1624029000000|2021-06-18 15:10:00|5679.1|5673.1|5669.6|5663.6|5692.8|5686.8|5666.2|5660.2|252
1624029300000|2021-06-18 15:15:00|5669.5|5663.5|5688.6|5682.6|5691.5|5685.5|5668.2|5662.2|167
1624029600000|2021-06-18 15:20:00|5690.4|5684.4|5679.8|5673.8|5699.3|5693.3|5679.8|5673.8|296
1624029900000|2021-06-18 15:25:00|5680.2|5674.2|5689.8|5683.8|5689.8|5683.8|5663.6|5657.6|350
1624030200000|2021-06-18 15:30:00|5690|5684|5700.6|5694.6|5701.9|5695.9|5681.6|5675.6|234
1624030500000|2021-06-18 15:35:00|5700.5|5694.5|5733.7|5727.7|5751.9|5745.9|5700.5|5694.5|519
1624030800000|2021-06-18 15:40:00|5734.1|5728.1|5753.7|5747.7|5753.9|5747.9|5733.1|5727.1|317
1624031100000|2021-06-18 15:45:00|5753.3|5747.3|5732.9|5726.9|5753.3|5747.3|5732.6|5726.6|257
1624031400000|2021-06-18 15:50:00|5732.5|5726.5|5728.4|5722.4|5746.1|5740.1|5722.2|5716.2|427
1624031700000|2021-06-18 15:55:00|5727.7|5721.7|5757.3|5751.3|5757.6|5751.6|5726.9|5720.9|407
1624032000000|2021-06-18 16:00:00|5757.2|5751.2|5757.2|5751.2|5763.6|5757.6|5747.4|5741.4|496
1624032300000|2021-06-18 16:05:00|5756.8|5750.8|5751.6|5745.6|5758.3|5752.3|5746.5|5740.5|314
1624032600000|2021-06-18 16:10:00|5752|5746|5748.2|5742.2|5767.7|5761.7|5745.7|5739.7|323
1624032900000|2021-06-18 16:15:00|5748.1|5742.1|5735|5729|5760|5754|5722.3|5716.3|390
1624033200000|2021-06-18 16:20:00|5735.4|5729.4|5727.6|5721.6|5739.1|5733.1|5718.2|5712.2|136
1624033500000|2021-06-18 16:25:00|5728.4|5722.4|5738.6|5732.6|5742.6|5736.6|5728.2|5722.2|142
1624033800000|2021-06-18 16:30:00|5738.8|5732.8|5734.6|5728.6|5742|5736|5728.9|5722.9|142
1624034100000|2021-06-18 16:35:00|5734.5|5728.5|5749.5|5743.5|5750.7|5744.7|5733.7|5727.7|195
1624034400000|2021-06-18 16:40:00|5749.1|5743.1|5752.4|5746.4|5758.5|5752.5|5742.9|5736.9|131
1624034700000|2021-06-18 16:45:00|5751.9|5745.9|5747.4|5741.4|5754.5|5748.5|5744.7|5738.7|149
1624035000000|2021-06-18 16:50:00|5747.9|5741.9|5746.7|5740.7|5754.5|5748.5|5745.5|5739.5|91
1624035300000|2021-06-18 16:55:00|5746.8|5740.8|5745.2|5739.2|5751.7|5745.7|5745.1|5739.1|137
1624035600000|2021-06-18 17:00:00|5744.8|5738.8|5737.5|5731.5|5745.6|5739.6|5733.7|5727.7|212
1624035900000|2021-06-18 17:05:00|5737.3|5731.3|5736|5730|5744.7|5738.7|5735.6|5729.6|99
1624036200000|2021-06-18 17:10:00|5736.4|5730.4|5745.3|5739.3|5746.1|5740.1|5736.2|5730.2|82
1624036500000|2021-06-18 17:15:00|5744.9|5738.9|5740.2|5734.2|5748.3|5742.3|5738.8|5732.8|290
1624036800000|2021-06-18 17:20:00|5740.1|5734.1|5743.5|5737.5|5751.7|5745.7|5737.5|5731.5|179
1624037100000|2021-06-18 17:25:00|5743|5737|5769.2|5763.2|5770.8|5764.8|5741.5|5735.5|371
1624037400000|2021-06-18 17:30:00|5766.8|5760.8|5758.7|5752.7|5767.6|5761.6|5755.5|5749.5|204
1624037700000|2021-06-18 17:35:00|5759.2|5753.2|5777|5771|5777.8|5771.8|5759.2|5753.2|180
1624038000000|2021-06-18 17:40:00|5777.5|5771.5|5775.7|5769.7|5794.9|5788.9|5775.6|5769.6|252
1624038300000|2021-06-18 17:45:00|5776.1|5770.1|5769.4|5763.4|5782.1|5776.1|5761.8|5755.8|211
1624038600000|2021-06-18 17:50:00|5769.9|5763.9|5756.7|5750.7|5771.7|5765.7|5752.2|5746.2|224
1624038900000|2021-06-18 17:55:00|5756.3|5750.3|5768.9|5762.9|5777.7|5771.7|5756.2|5750.2|213
1624039200000|2021-06-18 18:00:00|5768.8|5762.8|5755.8|5749.8|5769.1|5763.1|5755|5749|382
1624039500000|2021-06-18 18:05:00|5755.7|5749.7|5745.5|5739.5|5760.6|5754.6|5742.6|5736.6|327
1624039800000|2021-06-18 18:10:00|5745.9|5739.9|5684.2|5678.2|5760.9|5754.9|5683.3|5677.3|1044
1624040100000|2021-06-18 18:15:00|5685.7|5679.7|5706.3|5700.3|5714.4|5707.2|5681.2|5675.2|961
1624233600000|2021-06-21 00:00:00|5616.8|5610.8|5688|5682|5699.9|5692.6|5607.6|5597.4|220
1624233900000|2021-06-21 00:05:00|5687.9|5681.9|5659.1|5644.1|5690.6|5682|5652.1|5641.2|58
1624234200000|2021-06-21 00:10:00|5658.7|5643.7|5655|5649|5662.8|5653|5652.5|5641.9|53
1624234500000|2021-06-21 00:15:00|5654.6|5648.6|5677.2|5671.2|5679.2|5672.4|5654.6|5644|40
1624234800000|2021-06-21 00:20:00|5676.4|5670.4|5685.6|5670.6|5693.2|5679.8|5673|5665.3|30
1624235100000|2021-06-21 00:25:00|5683.2|5673.2|5704.1|5689.1|5704.1|5689.1|5681.7|5673.2|11
1624235400000|2021-06-21 00:30:00|5703.6|5688.6|5718.5|5712.5|5718.5|5712.5|5697.2|5686.9|18
1624235700000|2021-06-21 00:35:00|5718|5712|5722.5|5716.5|5727.4|5721.3|5712.2|5705.4|26
1624236000000|2021-06-21 00:40:00|5721.2|5715.2|5720.3|5705.3|5723.4|5715.2|5705.9|5694.3|29
1624236300000|2021-06-21 00:45:00|5720.2|5705.2|5695.1|5689.1|5720.2|5708.9|5694.6|5684.3|14
1624236600000|2021-06-21 00:50:00|5695.2|5689.2|5696.8|5690.8|5697.7|5691.7|5686.6|5678.4|8
1624236900000|2021-06-21 00:55:00|5696.4|5690.4|5695.3|5689.3|5701|5695|5695.3|5688.7|8
1624237200000|2021-06-21 01:00:00|5695.4|5689.4|5668.1|5662.1|5696.6|5689.4|5657.8|5648.1|28
1624237500000|2021-06-21 01:05:00|5667.7|5661.7|5665.9|5659.9|5676.2|5663.8|5657.9|5651.9|23
1624237800000|2021-06-21 01:10:00|5667.8|5657.8|5668.4|5658.4|5673|5667|5665.7|5655.4|24
1624238100000|2021-06-21 01:15:00|5668|5658|5662.2|5647.2|5670.4|5658.4|5657.4|5646.7|10
1624238400000|2021-06-21 01:20:00|5662.6|5647.6|5645.9|5635.9|5662.6|5652.3|5627.4|5619.9|32
1624238700000|2021-06-21 01:25:00|5646.4|5636.4|5647.1|5637.1|5649.7|5640.8|5635.2|5623.2|12
1624239000000|2021-06-21 01:30:00|5646.7|5636.7|5643.2|5628.2|5647.1|5636.7|5635.2|5627.2|29
1624239300000|2021-06-21 01:35:00|5639.7|5629.7|5642.3|5632.3|5644.7|5634.4|5635.7|5627.1|7
1624239600000|2021-06-21 01:40:00|5642.8|5632.8|5646.5|5640.5|5649.9|5641.8|5640.4|5631.3|2
1624239900000|2021-06-21 01:45:00|5646.9|5640.9|5653.7|5647.7|5656.7|5648.8|5646.5|5640.5|6
1624240200000|2021-06-21 01:50:00|5653.8|5647.8|5647.7|5637.7|5656.2|5649.2|5642.4|5636.4|7
1624240500000|2021-06-21 01:55:00|5645.8|5639.8|5648.6|5642.6|5649.9|5643.1|5644.7|5638.7|6
1624240800000|2021-06-21 02:00:00|5649.1|5643.1|5660.8|5654.8|5662.3|5654.8|5648.5|5640.8|49
1624241100000|2021-06-21 02:05:00|5660.9|5654.9|5671.5|5665.5|5671.5|5665.5|5658.1|5651|15
1624241400000|2021-06-21 02:10:00|5672|5666|5668.3|5662.3|5672|5666|5663.2|5656|12
1624241700000|2021-06-21 02:15:00|5668.2|5662.2|5665|5659|5668.3|5662.3|5663.1|5657.1|0
1624242000000|2021-06-21 02:20:00|5664.2|5658.2|5672.1|5662.1|5674.6|5668.6|5664.1|5658.1|13
1624242300000|2021-06-21 02:25:00|5672.6|5662.6|5671.2|5661.2|5673.4|5663.4|5671.2|5661.2|0
1624242600000|2021-06-21 02:30:00|5673.4|5663.4|5666.8|5660.8|5673.4|5666.1|5665.5|5656.6|9
1624242900000|2021-06-21 02:35:00|5667.4|5661.4|5674.7|5668.7|5677|5670|5667.4|5661.4|15
1624243200000|2021-06-21 02:40:00|5674.3|5668.3|5686.5|5676.5|5688.7|5678.3|5664.4|5657.2|52
1624243500000|2021-06-21 02:45:00|5687.8|5677.8|5694.1|5688.1|5694.6|5688.6|5686.3|5677.8|5
1624243800000|2021-06-21 02:50:00|5693.7|5687.7|5707.2|5697.2|5709.6|5697.7|5693.7|5686.5|10
1624244100000|2021-06-21 02:55:00|5707.7|5697.7|5712.9|5706.9|5713.4|5707.4|5697.9|5689.9|16
1624244400000|2021-06-21 03:00:00|5713.3|5707.3|5694.5|5688.5|5713.7|5707.7|5694.5|5687.1|8
1624244700000|2021-06-21 03:05:00|5696.4|5686.4|5679.9|5669.9|5698.9|5686.4|5676.4|5669.5|16
1624245000000|2021-06-21 03:10:00|5682.5|5667.5|5670.5|5660.5|5683.4|5669.9|5668.7|5655.4|7
1624245300000|2021-06-21 03:15:00|5670.9|5660.9|5676.7|5666.7|5678.1|5668.4|5666.3|5660.3|7
1624245600000|2021-06-21 03:20:00|5676.3|5666.3|5678.5|5663.5|5678.5|5666.7|5675|5662.4|1
1624245900000|2021-06-21 03:25:00|5676|5666|5671.5|5656.5|5678.5|5666|5670.3|5656.3|3
1624246200000|2021-06-21 03:30:00|5670.6|5655.6|5667.5|5652.5|5670.6|5661.7|5662.2|5652.5|10
1624246500000|2021-06-21 03:35:00|5661.3|5655.3|5668.1|5653.1|5668.1|5657.3|5660.8|5653.1|11
1624246800000|2021-06-21 03:40:00|5665.5|5655.5|5664.7|5654.7|5666|5656|5664.7|5654.7|2
1624247100000|2021-06-21 03:45:00|5664.2|5654.2|5656.2|5650.2|5664.7|5655.6|5651.8|5645.8|2
1624247400000|2021-06-21 03:50:00|5655.7|5649.7|5657|5647|5659.9|5652.4|5655.3|5644.5|2
1624247700000|2021-06-21 03:55:00|5657.5|5647.5|5657.7|5651.7|5658.1|5652.1|5651.4|5644.4|2
1624248000000|2021-06-21 04:00:00|5654.7|5648.7|5653.7|5647.7|5654.7|5648.7|5653.7|5647.7|5
1624248300000|2021-06-21 04:05:00|5653.3|5647.3|5654.1|5648.1|5654.4|5648.4|5652.4|5646.4|2
1624248600000|2021-06-21 04:10:00|5656.3|5646.3|5656.3|5650.3|5658.9|5650.9|5654.2|5646.3|3
1624248900000|2021-06-21 04:15:00|5656.7|5650.7|5663.7|5653.7|5663.7|5655.6|5656.6|5650.6|5
1624249200000|2021-06-21 04:20:00|5661.8|5655.8|5661.3|5655.3|5663.2|5655.8|5661.2|5653.2|2
1624249500000|2021-06-21 04:25:00|5659.9|5653.9|5657.6|5642.6|5659.9|5653.9|5654|5641.4|12
1624249800000|2021-06-21 04:30:00|5655.2|5645.2|5651.8|5636.8|5656.1|5647.8|5646.3|5632.2|7
1624250100000|2021-06-21 04:35:00|5651.4|5636.4|5643.8|5633.8|5651.4|5636.4|5643.8|5630.4|2
1624250400000|2021-06-21 04:40:00|5645.8|5630.8|5644.9|5629.9|5646.3|5634.6|5640.6|5629.9|1
1624250700000|2021-06-21 04:45:00|5641.2|5635.2|5652.2|5637.2|5653.5|5638.5|5641.2|5635.2|8
1624251000000|2021-06-21 04:50:00|5651.3|5636.3|5651.4|5636.4|5652.6|5637.6|5649.5|5634.5|2
1624251300000|2021-06-21 04:55:00|5651|5636|5652.1|5637.1|5652.1|5641.2|5646.8|5635.4|3
1624251600000|2021-06-21 05:00:00|5651.7|5636.7|5651.7|5636.7|5652.6|5637.6|5650.8|5635.8|0
1624251900000|2021-06-21 05:05:00|5650.4|5635.4|5649|5634|5650.4|5635.4|5648.6|5633.6|0
1624252200000|2021-06-21 05:10:00|5644.2|5638.2|5637.4|5631.4|5648.5|5638.2|5635.1|5627.6|7
1624252500000|2021-06-21 05:15:00|5637.6|5631.6|5639.9|5633.9|5639.9|5633.9|5636.5|5630.5|3
1624252800000|2021-06-21 05:20:00|5639.5|5633.5|5640.3|5634.3|5642.6|5636.6|5639.5|5633.5|0
1624253100000|2021-06-21 05:25:00|5639.9|5633.9|5635.2|5629.2|5639.9|5633.9|5634.8|5620.9|9
1624253400000|2021-06-21 05:30:00|5634.8|5628.8|5638|5632|5639.3|5633.3|5626.4|5620.4|23
1624253700000|2021-06-21 05:35:00|5638.5|5632.5|5633.2|5627.2|5638.9|5632.9|5633.1|5627.1|10
1624254000000|2021-06-21 05:40:00|5633.1|5627.1|5628.7|5622.7|5633.3|5627.1|5628.6|5622.3|3
1624254300000|2021-06-21 05:45:00|5628.6|5622.6|5632.9|5626.9|5633|5627|5628|5622|2
1624254600000|2021-06-21 05:50:00|5633.5|5627.5|5637.8|5631.8|5639|5632.3|5633|5626.5|5
1624254900000|2021-06-21 05:55:00|5638.1|5632.1|5644.8|5634.8|5649.5|5639.8|5638.1|5631.9|8
1624255200000|2021-06-21 06:00:00|5645.2|5635.2|5648.7|5638.7|5653.9|5647.9|5645.2|5632.8|12
1624255500000|2021-06-21 06:05:00|5646.7|5640.7|5641.8|5635.8|5649.2|5643.2|5641.3|5633.4|3
1624255800000|2021-06-21 06:10:00|5641.7|5635.7|5642.9|5636.9|5645.8|5638.7|5637.3|5629.3|23
1624256100000|2021-06-21 06:15:00|5643.8|5637.8|5637.6|5631.6|5645.9|5637.8|5636.6|5629.1|21
1624256400000|2021-06-21 06:20:00|5639.6|5629.6|5632.8|5617.8|5641.4|5629.6|5618.8|5610.9|25
1624256700000|2021-06-21 06:25:00|5633.3|5618.3|5638.6|5632.6|5642.9|5632.6|5633.2|5618.2|1
1624257000000|2021-06-21 06:30:00|5639.1|5633.1|5658.8|5648.8|5661.4|5650.6|5639.1|5631.4|10
1624257300000|2021-06-21 06:35:00|5655.7|5649.7|5641.8|5631.8|5655.7|5649.7|5638.9|5631.8|12
1624257600000|2021-06-21 06:40:00|5642.7|5632.7|5642.4|5632.4|5646.2|5638.9|5639.9|5631.4|3
1624257900000|2021-06-21 06:45:00|5639.9|5633.9|5652.1|5646.1|5658|5650.5|5639.9|5632.4|11
1624258200000|2021-06-21 06:50:00|5652|5646|5649.5|5639.5|5652.6|5646.6|5645|5633|2
1624258500000|2021-06-21 06:55:00|5650|5640|5648.5|5642.5|5657.9|5645.1|5648.5|5639.1|1
1624258800000|2021-06-21 07:00:00|5651.1|5641.1|5631.4|5625.4|5651.1|5642.6|5623.9|5617.9|15
1624259100000|2021-06-21 07:05:00|5631.3|5625.3|5621.4|5615.4|5631.8|5625.3|5618.1|5608.8|31
1624259400000|2021-06-21 07:10:00|5623.4|5613.4|5625.5|5615.5|5629.5|5619.5|5623.4|5613.4|3
1624259700000|2021-06-21 07:15:00|5625|5615|5581.7|5575.7|5626|5616.1|5579.6|5573.6|92
1624260000000|2021-06-21 07:20:00|5581.9|5575.9|5586.5|5580.5|5591.4|5584.3|5581.9|5575.9|21
1624260300000|2021-06-21 07:25:00|5587.4|5581.4|5594.7|5588.7|5600.4|5594.4|5586.8|5580.8|30
1624260600000|2021-06-21 07:30:00|5596.7|5586.7|5587.2|5581.2|5601.6|5595.6|5587.2|5578.2|16
1624260900000|2021-06-21 07:35:00|5587.3|5581.3|5589.9|5579.9|5594.1|5583|5587.3|5579.1|4
1624261200000|2021-06-21 07:40:00|5590.4|5580.4|5570.9|5564.9|5595|5586|5566.7|5554|134
1624261500000|2021-06-21 07:45:00|5571.3|5565.3|5585.6|5579.6|5587.5|5581|5569.8|5563.8|32
1624261800000|2021-06-21 07:50:00|5585.7|5579.7|5591.3|5585.3|5593|5585.6|5583.6|5577.6|24
1624262100000|2021-06-21 07:55:00|5592.7|5586.7|5600|5594|5601.7|5595.7|5592.7|5586.7|41
1624262400000|2021-06-21 08:00:00|5599.1|5593.1|5588.6|5582.6|5604.4|5594.8|5588|5582|26
1624262700000|2021-06-21 08:05:00|5588.7|5582.7|5593.1|5587.1|5595.6|5587.4|5588.3|5581.1|31
1624263000000|2021-06-21 08:10:00|5593.6|5587.6|5614.5|5608.5|5623.7|5615.6|5593.6|5586.8|48
1624263300000|2021-06-21 08:15:00|5614.4|5608.4|5611.4|5601.4|5616.5|5608.5|5609.6|5601.4|4
1624263600000|2021-06-21 08:20:00|5612.2|5606.2|5626.1|5620.1|5628.8|5622.8|5611|5605|16
1624263900000|2021-06-21 08:25:00|5627|5621|5621.2|5611.2|5629.1|5623.1|5618|5608.6|12
1624264200000|2021-06-21 08:30:00|5621.1|5611.1|5620.6|5610.6|5623.6|5612.2|5618.2|5608.2|1
1624264500000|2021-06-21 08:35:00|5623.2|5608.2|5618.7|5612.7|5624.1|5613.8|5615.1|5607.7|7
1624264800000|2021-06-21 08:40:00|5618.6|5612.6|5628.9|5618.9|5629.8|5621.7|5618.2|5612.2|14
1624265100000|2021-06-21 08:45:00|5629.8|5619.8|5629.4|5623.4|5631.8|5625.8|5626.6|5617.5|14
1624265400000|2021-06-21 08:50:00|5629.8|5623.8|5647.6|5641.6|5657.6|5645.9|5627.1|5617.1|51
1624265700000|2021-06-21 08:55:00|5648.1|5642.1|5653.1|5647.1|5653.4|5647.4|5648.1|5642.1|30
1624266000000|2021-06-21 09:00:00|5652.1|5646.1|5659.4|5653.4|5661.8|5655.8|5651|5643.5|64
1624266300000|2021-06-21 09:05:00|5659|5653|5653.1|5647.1|5660.7|5654.7|5651.2|5645.2|12
1624266600000|2021-06-21 09:10:00|5652.6|5646.6|5658|5652|5659.3|5652|5652.6|5644.3|12
1624266900000|2021-06-21 09:15:00|5660|5650|5665.7|5655.7|5668.7|5659.3|5656.6|5650|17
1624267200000|2021-06-21 09:20:00|5668.3|5653.3|5654.9|5648.9|5668.7|5658.3|5654.9|5648.9|5
1624267500000|2021-06-21 09:25:00|5655.4|5649.4|5649.7|5643.7|5660.3|5652.6|5643.9|5637.9|17
1624267800000|2021-06-21 09:30:00|5649.2|5643.2|5637.7|5631.7|5655|5646.2|5637.7|5631.7|68
1624268100000|2021-06-21 09:35:00|5635.5|5629.5|5621.6|5615.6|5639|5633|5620.2|5611|37
1624268400000|2021-06-21 09:40:00|5621.2|5615.2|5635.1|5629.1|5635.6|5629.6|5621.2|5615.2|10
1624268700000|2021-06-21 09:45:00|5634.7|5628.7|5638.7|5632.7|5642.6|5634.6|5634.7|5628.7|8
1624269000000|2021-06-21 09:50:00|5639.1|5633.1|5636.3|5630.3|5644.1|5637.4|5636|5630|21
1624269300000|2021-06-21 09:55:00|5636.7|5630.7|5628.3|5618.3|5637.3|5631.3|5625.3|5617.2|13
1624269600000|2021-06-21 10:00:00|5629.2|5619.2|5646.7|5636.7|5649|5643|5628.3|5617.2|5
1624269900000|2021-06-21 10:05:00|5646.3|5636.3|5643.4|5633.4|5647.3|5640.6|5641.4|5631.9|6
1624270200000|2021-06-21 10:10:00|5644.4|5629.4|5637.1|5622.1|5644.4|5630.4|5629.4|5620.8|5
1624270500000|2021-06-21 10:15:00|5636.7|5621.7|5634.9|5619.9|5639.4|5626.9|5634.5|5619.5|0
1624270800000|2021-06-21 10:20:00|5635.8|5620.8|5634.7|5628.7|5638.5|5629.5|5624.9|5616.9|14
1624271100000|2021-06-21 10:25:00|5633.3|5627.3|5633.9|5627.9|5635.2|5629.2|5632.5|5626.5|0
1624271400000|2021-06-21 10:30:00|5633.8|5627.8|5637.6|5627.6|5638|5628.6|5633.8|5619.5|2
1624271700000|2021-06-21 10:35:00|5635.5|5629.5|5645|5639|5645|5639|5634.6|5626.7|2
1624272000000|2021-06-21 10:40:00|5645.4|5639.4|5656.3|5650.3|5661.9|5650.4|5645.4|5638.1|6
1624272300000|2021-06-21 10:45:00|5656.2|5650.2|5658.2|5652.2|5662|5655.3|5656.2|5650.2|4
1624272600000|2021-06-21 10:50:00|5658.6|5652.6|5667|5661|5670.3|5662.4|5658.5|5652.5|18
1624272900000|2021-06-21 10:55:00|5667.8|5661.8|5669.9|5663.9|5671.3|5664.3|5664.3|5654.9|11
1624273200000|2021-06-21 11:00:00|5670.3|5664.3|5669.9|5654.9|5671.2|5665.2|5664.3|5654|12
1624273500000|2021-06-21 11:05:00|5667.6|5657.6|5657.8|5651.8|5668.4|5658.7|5654.9|5644.4|2
1624273800000|2021-06-21 11:10:00|5656.9|5650.9|5661.3|5655.3|5662.8|5656.2|5656|5646.3|6
1624274100000|2021-06-21 11:15:00|5662.2|5656.2|5665.9|5659.9|5668.2|5661.8|5661.3|5650.4|9
1624274400000|2021-06-21 11:20:00|5665.8|5659.8|5646.8|5640.8|5665.8|5659.8|5643.2|5634.9|18
1624274700000|2021-06-21 11:25:00|5646.9|5640.9|5644.9|5638.9|5652.3|5646.3|5644.9|5637.6|3
1624275000000|2021-06-21 11:30:00|5644.5|5638.5|5632.1|5626.1|5645.1|5639.1|5631.9|5624|16
1624275300000|2021-06-21 11:35:00|5633.4|5627.4|5632.5|5626.5|5640.5|5633.4|5632.5|5625|8
1624275600000|2021-06-21 11:40:00|5632.3|5626.3|5627.1|5621.1|5632.3|5626.3|5627.1|5621.1|4
1624275900000|2021-06-21 11:45:00|5627.6|5621.6|5641.8|5635.8|5644.6|5636.1|5623.8|5614.1|21
1624276200000|2021-06-21 11:50:00|5642.3|5636.3|5645.1|5635.1|5649|5641.8|5641.7|5633.6|11
1624276500000|2021-06-21 11:55:00|5644.6|5634.6|5644.2|5634.2|5644.6|5636.1|5638.2|5632.2|36
1624276800000|2021-06-21 12:00:00|5642.7|5636.7|5643.7|5637.7|5645.1|5639|5637.3|5631.3|26
1624277100000|2021-06-21 12:05:00|5645.2|5635.2|5643.4|5637.4|5646.8|5639.5|5641.6|5633.7|1
1624277400000|2021-06-21 12:10:00|5642.5|5636.5|5642.2|5636.2|5644.8|5638.8|5637.7|5631.7|15
1624277700000|2021-06-21 12:15:00|5642.7|5636.7|5627.8|5617.8|5644.3|5638.3|5627.6|5617.7|24
1624278000000|2021-06-21 12:20:00|5625.9|5619.9|5600.2|5594.2|5626.3|5620.3|5599.5|5591.5|163
1624278300000|2021-06-21 12:25:00|5602.7|5592.7|5595.2|5585.2|5603.9|5597.4|5576.4|5569.9|154
1624278600000|2021-06-21 12:30:00|5594.8|5584.8|5590.2|5584.2|5597.8|5587.4|5588.3|5582.3|18
1624278900000|2021-06-21 12:35:00|5590.1|5584.1|5610.1|5604.1|5612.2|5606.2|5589.2|5583.2|29
1624279200000|2021-06-21 12:40:00|5609.6|5603.6|5603.9|5597.9|5613.4|5607.4|5603.9|5597.9|26
1624282200000|2021-06-21 13:30:00|5589.9|5583.9|5567.1|5561.1|5594.9|5585.7|5541.1|5535.1|1053
1624282500000|2021-06-21 13:35:00|5565.6|5559.6|5581.5|5575.5|5582.4|5576.4|5551.2|5545.2|463
1624282800000|2021-06-21 13:40:00|5582|5576|5622.7|5616.7|5627.1|5621.1|5574.1|5568.1|478
1624283100000|2021-06-21 13:45:00|5622.2|5616.2|5588.4|5582.4|5622.2|5616.2|5585.5|5579.5|260
1624283400000|2021-06-21 13:50:00|5588.5|5582.5|5584|5578|5597.8|5591.8|5580.8|5574.8|226
1624283700000|2021-06-21 13:55:00|5583.1|5577.1|5599.9|5593.9|5602.3|5596.3|5576.7|5570.7|147
1624284000000|2021-06-21 14:00:00|5599.8|5593.8|5624.1|5618.1|5624.1|5618.1|5596.9|5590.9|331
1624284300000|2021-06-21 14:05:00|5623.1|5617.1|5629.4|5623.4|5643|5637|5617.1|5611.1|361
1624284600000|2021-06-21 14:10:00|5630.3|5624.3|5625.8|5619.8|5634.7|5628.7|5616.2|5610.2|246
1624284900000|2021-06-21 14:15:00|5625.3|5619.3|5642.3|5636.3|5647.2|5641.2|5624.1|5618.1|217
1624285200000|2021-06-21 14:20:00|5642.4|5636.4|5675.2|5669.2|5688.6|5682.6|5642.4|5636.4|384
1624285500000|2021-06-21 14:25:00|5675.1|5669.1|5695.4|5689.4|5697.8|5691.8|5669.2|5663.2|267
1624285800000|2021-06-21 14:30:00|5695.8|5689.8|5731.7|5725.7|5735.3|5729.3|5691.3|5685.3|663
1624286100000|2021-06-21 14:35:00|5731.2|5725.2|5716.4|5710.4|5741.1|5735.1|5711.6|5705.6|382
1624286400000|2021-06-21 14:40:00|5717.3|5711.3|5748.3|5742.3|5767|5761|5717.3|5711.3|279
1624286700000|2021-06-21 14:45:00|5747.4|5741.4|5760.7|5754.7|5760.7|5754.7|5747.4|5741.4|217
1624287000000|2021-06-21 14:50:00|5760.6|5754.6|5756.8|5750.8|5766.8|5760.8|5754.5|5748.5|165
1624287300000|2021-06-21 14:55:00|5756.2|5750.2|5734.4|5728.4|5765.9|5759.9|5733.5|5727.5|268
1624287600000|2021-06-21 15:00:00|5733.8|5727.8|5732.5|5726.5|5746.2|5740.2|5729.9|5723.9|288
1624287900000|2021-06-21 15:05:00|5732|5726|5740.4|5734.4|5745.3|5739.3|5728.1|5722.1|294
1624288200000|2021-06-21 15:10:00|5741.3|5735.3|5741.9|5735.9|5747.3|5741.3|5740.8|5734.8|219
1624288500000|2021-06-21 15:15:00|5740.5|5734.5|5724.5|5718.5|5743.4|5737.4|5712.7|5706.7|171
1624288800000|2021-06-21 15:20:00|5725|5719|5756.4|5750.4|5756.4|5750.4|5722.4|5716.4|149
1624289100000|2021-06-21 15:25:00|5754.9|5748.9|5774.5|5768.5|5779.9|5773.9|5746.8|5740.8|191
1624289400000|2021-06-21 15:30:00|5774.1|5768.1|5802|5796|5808.3|5802.3|5772.1|5766.1|300
1624289700000|2021-06-21 15:35:00|5802.4|5796.4|5813.9|5807.9|5816.8|5810.8|5791.7|5785.7|302
1624290000000|2021-06-21 15:40:00|5813.8|5807.8|5841.4|5835.4|5841.4|5835.4|5812.9|5806.9|357
1624290300000|2021-06-21 15:45:00|5852.5|5846.5|5893.6|5887.6|5916.3|5910.3|5852.5|5846.5|559
1624290600000|2021-06-21 15:50:00|5893.5|5887.5|5892.1|5886.1|5927.3|5921.3|5881.2|5875.2|306
1624290900000|2021-06-21 15:55:00|5892.7|5886.7|5859.8|5853.8|5899.1|5893.1|5859.4|5853.4|343
1624291200000|2021-06-21 16:00:00|5859.2|5853.2|5877.9|5871.9|5879.8|5873.8|5856.9|5850.9|140
1624291500000|2021-06-21 16:05:00|5877.8|5871.8|5878|5872|5894.2|5888.2|5875.4|5869.4|107
1624291800000|2021-06-21 16:10:00|5877.9|5871.9|5864.9|5858.9|5883|5877|5860.9|5854.9|114
1624292100000|2021-06-21 16:15:00|5863.4|5857.4|5863.7|5857.7|5873.6|5867.6|5854.4|5848.4|122
1624292400000|2021-06-21 16:20:00|5863.6|5857.6|5855.1|5849.1|5868.3|5862.3|5851.1|5845.1|91
1624292700000|2021-06-21 16:25:00|5855.5|5849.5|5848.9|5842.9|5860.9|5854.9|5842.3|5836.3|139
1624293000000|2021-06-21 16:30:00|5848.8|5842.8|5856.8|5850.8|5858.5|5852.5|5844.9|5838.9|111
1624293300000|2021-06-21 16:35:00|5855.7|5849.7|5844.8|5838.8|5856|5850|5839.7|5833.7|73
1624293600000|2021-06-21 16:40:00|5845.2|5839.2|5838.2|5832.2|5845.2|5839.2|5823.8|5817.8|250
1624293900000|2021-06-21 16:45:00|5838.6|5832.6|5835.4|5829.4|5846.8|5840.8|5833.3|5827.3|161
1624294200000|2021-06-21 16:50:00|5835.8|5829.8|5842.3|5836.3|5853|5847|5832.9|5826.9|138
1624294500000|2021-06-21 16:55:00|5842.2|5836.2|5839.6|5833.6|5842.8|5836.8|5834.6|5828.6|65
1624294800000|2021-06-21 17:00:00|5841|5835|5834|5828|5842|5836|5831.9|5825.9|38
1624295100000|2021-06-21 17:05:00|5834.1|5828.1|5831|5825|5835.6|5829.6|5825.6|5819.6|61
1624295400000|2021-06-21 17:10:00|5830.5|5824.5|5821.2|5815.2|5832.8|5826.8|5818.5|5812.5|108
1624295700000|2021-06-21 17:15:00|5820.8|5814.8|5813.5|5807.5|5822.2|5816.2|5811.1|5805.1|101
1624296000000|2021-06-21 17:20:00|5814|5808|5817.4|5811.4|5819.4|5813.4|5807.1|5801.1|93
1624296300000|2021-06-21 17:25:00|5817.9|5811.9|5829.3|5823.3|5831.4|5825.4|5815|5809|113
1624296600000|2021-06-21 17:30:00|5829.4|5823.4|5823.7|5817.7|5840|5834|5823.2|5817.2|85
1624296900000|2021-06-21 17:35:00|5823.8|5817.8|5814.7|5808.7|5827.9|5821.9|5813.1|5807.1|103
1624297200000|2021-06-21 17:40:00|5815.2|5809.2|5805.9|5799.9|5816.8|5810.8|5800.6|5794.6|458
1624297500000|2021-06-21 17:45:00|5806|5800|5807.9|5801.9|5814.2|5808.2|5802.8|5796.8|167
1624297800000|2021-06-21 17:50:00|5807.4|5801.4|5799.6|5793.6|5813.4|5807.4|5799.1|5793.1|308
1624298100000|2021-06-21 17:55:00|5799.1|5793.1|5809.5|5803.5|5813.3|5807.3|5798.6|5792.6|114
1624298400000|2021-06-21 18:00:00|5809.9|5803.9|5852.3|5846.3|5856.5|5850.5|5809.9|5803.9|384
1624298700000|2021-06-21 18:05:00|5850.3|5844.3|5870.1|5864.1|5870.1|5864.1|5848.2|5842.2|326
1624299000000|2021-06-21 18:10:00|5871.1|5865.1|5881.2|5875.2|5895.8|5889.8|5864.3|5858.3|884
1624299300000|2021-06-21 18:15:00|5882.6|5876.6|5913.9|5907.9|5918.7|5909.8|5881.1|5875.1|404
1624320000000|2021-06-22 00:00:00|5915.4|5909.4|5932.4|5926.4|5933.1|5927.1|5905.5|5899.5|282
1624320300000|2021-06-22 00:05:00|5932.6|5926.6|5931|5925|5951.7|5945.6|5928.4|5921.4|176
1624320600000|2021-06-22 00:10:00|5933.8|5927.8|5934.2|5928.2|5940.4|5934.4|5928.6|5922.6|86
1624320900000|2021-06-22 00:15:00|5934.3|5928.3|5933.3|5927.3|5943.1|5937.1|5931.2|5925.2|81
1624321200000|2021-06-22 00:20:00|5933.4|5927.4|5924.3|5918.3|5939|5933|5921.4|5915.4|25
1624321500000|2021-06-22 00:25:00|5922.9|5916.9|5922.1|5916.1|5923.8|5917.8|5913.9|5907.9|23
1624321800000|2021-06-22 00:30:00|5921.7|5915.7|5907.6|5901.6|5922.6|5916.6|5906.7|5900.7|22
1624322100000|2021-06-22 00:35:00|5907.7|5901.7|5908.6|5902.6|5915.4|5909.4|5906.2|5900.2|15
1624322400000|2021-06-22 00:40:00|5911.3|5905.3|5902.5|5887.5|5913.9|5907.9|5894.8|5882.8|35
1624322700000|2021-06-22 00:45:00|5902.9|5887.9|5897.1|5891.1|5902.9|5892|5894.2|5886.9|5
1624323000000|2021-06-22 00:50:00|5897.5|5891.5|5896.5|5890.5|5899.9|5893.9|5895|5889|7
1624323300000|2021-06-22 00:55:00|5896.4|5890.4|5893|5887|5904.6|5893.1|5893|5887|35
1624323600000|2021-06-22 01:00:00|5892.1|5886.1|5878|5872|5895.5|5886.1|5876.7|5867.6|106
1624323900000|2021-06-22 01:05:00|5878.5|5872.5|5872|5866|5882.2|5872.9|5872|5865.2|18
1624324200000|2021-06-22 01:10:00|5871.4|5865.4|5869.2|5863.2|5875|5869|5867|5861|19
1624324500000|2021-06-22 01:15:00|5868.7|5862.7|5872.5|5866.5|5882.7|5873.4|5868.2|5862.2|11
1624324800000|2021-06-22 01:20:00|5873|5867|5879.3|5869.3|5879.7|5869.7|5872.5|5866.5|7
1624325100000|2021-06-22 01:25:00|5879.8|5869.8|5872.3|5866.3|5880|5871.9|5871.8|5865.8|1
1624325400000|2021-06-22 01:30:00|5872.2|5866.2|5868|5862|5875.1|5867.1|5868|5858.5|4
1624325700000|2021-06-22 01:35:00|5867.9|5861.9|5873.7|5863.7|5873.7|5863.7|5861.6|5855.6|12
1624326000000|2021-06-22 01:40:00|5871.6|5865.6|5865.6|5855.6|5873.7|5866.7|5861.5|5850.6|11
1624326300000|2021-06-22 01:45:00|5866|5856|5862.7|5856.7|5867.9|5857.9|5861.6|5854.7|3
1624326600000|2021-06-22 01:50:00|5860.8|5854.8|5833.6|5823.6|5860.8|5854.8|5833.6|5820.7|21
1624326900000|2021-06-22 01:55:00|5835.4|5825.4|5838.2|5832.2|5844.5|5834.2|5835.4|5825.4|10
1624327200000|2021-06-22 02:00:00|5838.6|5832.6|5854.1|5839.1|5854.3|5847.8|5838.6|5829.4|24
1624327500000|2021-06-22 02:05:00|5854.2|5839.2|5844.7|5834.7|5854.2|5841.1|5840.2|5831.3|42
1624327800000|2021-06-22 02:10:00|5840.8|5834.8|5843.4|5833.4|5845.6|5837.5|5840|5833|1
1624328100000|2021-06-22 02:15:00|5845.2|5835.2|5843.9|5837.9|5851.7|5839.7|5841.3|5833.4|2
1624328400000|2021-06-22 02:20:00|5843.4|5837.4|5843.2|5833.2|5843.9|5837.9|5838.9|5830.9|3
1624328700000|2021-06-22 02:25:00|5843.6|5833.6|5842.7|5832.7|5845.4|5835.4|5840.2|5832.7|0
1624329000000|2021-06-22 02:30:00|5842.3|5832.3|5842.3|5832.3|5856.8|5850.7|5839.7|5830.9|6
1624329300000|2021-06-22 02:35:00|5842.8|5832.8|5846.5|5840.5|5855.5|5847.5|5840.9|5832.3|16
1624329600000|2021-06-22 02:40:00|5849.1|5843.1|5844.6|5838.6|5854.5|5848|5843|5835.1|27
1624329900000|2021-06-22 02:45:00|5844|5838|5836.5|5830.5|5845.1|5839.1|5835.2|5829.2|9
1624330200000|2021-06-22 02:50:00|5837.2|5831.2|5841.2|5835.2|5841.2|5835.2|5836.1|5830.1|10
1624330500000|2021-06-22 02:55:00|5842.6|5832.6|5826.2|5820.2|5842.6|5836.5|5826.2|5820.2|27
1624330800000|2021-06-22 03:00:00|5826|5820|5831.1|5821.1|5836.8|5825.7|5825.1|5816.8|26
1624331100000|2021-06-22 03:05:00|5830.6|5820.6|5829.8|5823.8|5830.6|5823.9|5825.2|5818.6|7
1624331400000|2021-06-22 03:10:00|5830.6|5824.6|5831|5825|5835.8|5828.6|5827.4|5819.5|17
1624331700000|2021-06-22 03:15:00|5833.2|5823.2|5852|5846|5853.9|5846|5831.1|5823.1|8
1624332000000|2021-06-22 03:20:00|5852.9|5846.9|5862.4|5852.4|5867.4|5859.1|5852.9|5844.3|25
1624332300000|2021-06-22 03:25:00|5863.3|5853.3|5863.4|5853.4|5866.3|5857.7|5861.5|5850.8|15
1624332600000|2021-06-22 03:30:00|5862.9|5852.9|5861.4|5855.4|5864.2|5858|5856.3|5850.3|23
1624332900000|2021-06-22 03:35:00|5861.5|5855.5|5858.5|5852.5|5865.6|5855.5|5858|5849.2|4
1624333200000|2021-06-22 03:40:00|5858.6|5852.6|5859.8|5853.8|5860.3|5854.3|5858.6|5852.6|1
1624333500000|2021-06-22 03:45:00|5859.4|5853.4|5859|5849|5861.4|5853.4|5857.6|5846.4|0
1624333800000|2021-06-22 03:50:00|5859.5|5849.5|5859.9|5849.9|5859.9|5849.9|5859.4|5849.4|0
1624334100000|2021-06-22 03:55:00|5859.4|5849.4|5860|5854|5864.6|5854.4|5859.4|5848.2|2
1624334400000|2021-06-22 04:00:00|5861.8|5851.8|5873|5867|5876.9|5868|5860.8|5849.4|7
1624334700000|2021-06-22 04:05:00|5872.6|5866.6|5889.4|5879.4|5890.4|5882.5|5872.1|5865.1|9
1624335000000|2021-06-22 04:10:00|5889|5879|5881.4|5875.4|5890.7|5881.2|5876.8|5870.2|11
1624335300000|2021-06-22 04:15:00|5879.5|5873.5|5891.3|5881.3|5893.8|5881.3|5876.6|5870.5|14
1624335600000|2021-06-22 04:20:00|5888.6|5882.6|5924.6|5914.6|5925.2|5917.1|5888.6|5882|40
1624335900000|2021-06-22 04:25:00|5926.2|5918.6|5933|5918|5936.5|5925.9|5923.6|5915.3|7
1624336200000|2021-06-22 04:30:00|5930.4|5920.4|5920.9|5914.9|5932.1|5921.7|5920.9|5910.3|6
1624336500000|2021-06-22 04:35:00|5921.9|5915.9|5916.1|5910.1|5929.9|5917.9|5915.2|5908.5|2
1624336800000|2021-06-22 04:40:00|5914.6|5908.6|5908.6|5902.6|5917.1|5908.6|5907.3|5897.3|6
1624337100000|2021-06-22 04:45:00|5909.5|5903.5|5908.8|5898.8|5909.6|5903.6|5906.7|5898.8|6
1624337400000|2021-06-22 04:50:00|5907.9|5897.9|5902.3|5896.3|5908.1|5897.9|5899.9|5889.7|6
1624337700000|2021-06-22 04:55:00|5901.9|5895.9|5893.9|5878.9|5903.2|5897.2|5891.8|5878.5|1
1624338000000|2021-06-22 05:00:00|5894|5879|5889.7|5883.7|5896.7|5888.2|5889.2|5879|1
1624338300000|2021-06-22 05:05:00|5889.3|5883.3|5888.7|5882.7|5893.1|5887.1|5887.2|5881.2|8
1624338600000|2021-06-22 05:10:00|5888.2|5882.2|5884.6|5869.6|5888.2|5882.2|5881.2|5869.2|8
1624338900000|2021-06-22 05:15:00|5885.1|5870.1|5878.1|5872.1|5885.5|5873.5|5877.1|5869.6|2
1624339200000|2021-06-22 05:20:00|5878.6|5872.6|5878.3|5872.3|5884.9|5876.5|5877.4|5871.4|14
1624339500000|2021-06-22 05:25:00|5879.2|5873.2|5880.4|5874.4|5880.4|5874.4|5876.6|5870.6|2
1624339800000|2021-06-22 05:30:00|5882.4|5872.4|5891.3|5881.3|5897.2|5884.1|5880.1|5871.1|8
1624340100000|2021-06-22 05:35:00|5890.8|5880.8|5881|5866|5890.8|5881.8|5880.3|5865.5|4
1624340400000|2021-06-22 05:40:00|5880.1|5865.1|5885.8|5875.8|5887.2|5877.2|5875|5862|9
1624340700000|2021-06-22 05:45:00|5886.3|5876.3|5885.6|5879.6|5890.8|5880.8|5880.6|5874.6|1
1624341000000|2021-06-22 05:50:00|5885.1|5879.1|5885.5|5875.5|5887.3|5879.1|5884.7|5875|2
1624341300000|2021-06-22 05:55:00|5885|5875|5869.7|5863.7|5885.5|5877|5867.3|5859.2|9
1624341600000|2021-06-22 06:00:00|5870.2|5864.2|5869.7|5863.7|5878.1|5864.2|5867.8|5860.7|7
1624341900000|2021-06-22 06:05:00|5870.2|5864.2|5870.5|5864.5|5874.6|5865.4|5866.8|5860.8|1
1624342200000|2021-06-22 06:10:00|5870.1|5864.1|5868.5|5862.5|5871.9|5865.9|5866.5|5860|1
1624342500000|2021-06-22 06:15:00|5868.4|5862.4|5881.1|5871.1|5883.5|5874.9|5866.6|5860.6|9
1624342800000|2021-06-22 06:20:00|5880.2|5870.2|5873.6|5867.6|5890.8|5880.6|5871.1|5861.7|82
1624343100000|2021-06-22 06:25:00|5873.5|5867.5|5885.2|5875.2|5886.1|5876.6|5873.5|5867.5|8
1624343400000|2021-06-22 06:30:00|5884.7|5874.7|5876.8|5870.8|5885.5|5878.5|5876.4|5867.9|2
1624343700000|2021-06-22 06:35:00|5876.7|5870.7|5879.3|5873.3|5881.3|5875.3|5873.2|5861.2|7
1624344000000|2021-06-22 06:40:00|5880.3|5874.3|5870.6|5864.6|5882|5876|5870.2|5863.8|10
1624344300000|2021-06-22 06:45:00|5870.5|5864.5|5868.2|5862.2|5874|5868|5868.2|5862.2|3
1624344600000|2021-06-22 06:50:00|5868.7|5862.7|5873.3|5867.3|5874.6|5868.6|5868.7|5862.7|1
1624344900000|2021-06-22 06:55:00|5872.9|5866.9|5876.3|5866.3|5879.1|5871.8|5872.4|5866.3|1
1624345200000|2021-06-22 07:00:00|5875.9|5865.9|5875.2|5869.2|5879.1|5871.6|5873.8|5865.9|1
1624345500000|2021-06-22 07:05:00|5874.3|5868.3|5863.5|5857.5|5874.3|5868.3|5863.5|5857.5|18
1624345800000|2021-06-22 07:10:00|5859.5|5853.5|5857.6|5851.6|5867.7|5861.7|5857.1|5851.1|28
1624346100000|2021-06-22 07:15:00|5857.2|5851.2|5872.3|5866.3|5872.6|5866.6|5848.4|5840.4|26
1624346400000|2021-06-22 07:20:00|5872.4|5866.4|5882.4|5876.4|5884.7|5878.7|5871.5|5865.5|14
1624346700000|2021-06-22 07:25:00|5882.3|5876.3|5865.8|5859.8|5882.3|5876.3|5865.4|5857.9|11
1624347000000|2021-06-22 07:30:00|5865.4|5859.4|5871.4|5861.4|5874.7|5862.2|5861.7|5855.1|5
1624347300000|2021-06-22 07:35:00|5871|5861|5859.8|5853.8|5871|5862.4|5855.5|5849.5|25
1624347600000|2021-06-22 07:40:00|5858.4|5852.4|5858.8|5852.8|5861.2|5854.2|5853.8|5842.2|21
1624347900000|2021-06-22 07:45:00|5859.3|5853.3|5861.5|5855.5|5867.6|5861.6|5858.5|5852.5|14
1624348200000|2021-06-22 07:50:00|5860.1|5854.1|5844.9|5838.9|5862.3|5856.3|5842.9|5836.2|35
1624348500000|2021-06-22 07:55:00|5845|5839|5893.5|5887.5|5910.7|5904.7|5844.9|5838.9|72
1624348800000|2021-06-22 08:00:00|5894.5|5888.5|5886.1|5880.1|5900|5893.9|5886.1|5880.1|12
1624349100000|2021-06-22 08:05:00|5886.5|5880.5|5880|5874|5893.2|5887.2|5878.9|5872.9|18
1624349400000|2021-06-22 08:10:00|5879.9|5873.9|5870.6|5860.6|5879.9|5873.9|5868.5|5860.6|7
1624349700000|2021-06-22 08:15:00|5870.1|5860.1|5868|5862|5870.5|5862.1|5864.7|5855.5|6
1624350000000|2021-06-22 08:20:00|5867.9|5861.9|5867.1|5861.1|5870.6|5864.6|5866.6|5860.6|12
1624350300000|2021-06-22 08:25:00|5865.7|5859.7|5859.1|5853.1|5865.7|5859.7|5859.1|5853.1|14
1624350600000|2021-06-22 08:30:00|5858.6|5852.6|5861.8|5851.8|5863.8|5855.7|5857.9|5851|4
1624350900000|2021-06-22 08:35:00|5859.7|5853.7|5850.7|5840.7|5860|5854|5846.3|5837.9|1
1624351200000|2021-06-22 08:40:00|5850.2|5840.2|5853.5|5843.5|5854.6|5843.5|5843|5836.9|1
1624351500000|2021-06-22 08:45:00|5853.9|5843.9|5856.2|5850.2|5861.4|5853.8|5849.1|5841.6|1
1624351800000|2021-06-22 08:50:00|5854.4|5848.4|5862.3|5852.3|5862.8|5855.8|5851.1|5844.3|2
1624352100000|2021-06-22 08:55:00|5860.5|5850.5|5855.3|5849.3|5861.4|5851.4|5849.3|5843.3|7
1624352400000|2021-06-22 09:00:00|5854.3|5848.3|5873.7|5858.7|5874.8|5860.5|5853.8|5847.8|6
1624352700000|2021-06-22 09:05:00|5873.3|5858.3|5866.2|5851.2|5873.9|5858.9|5865.4|5850.7|16
1624353000000|2021-06-22 09:10:00|5866.1|5851.1|5863.6|5853.6|5866.1|5856.8|5854.1|5843.1|6
1624353300000|2021-06-22 09:15:00|5862.1|5856.1|5851.7|5836.7|5864|5856.1|5844.3|5836.7|7
1624353600000|2021-06-22 09:20:00|5851.3|5836.3|5836.6|5830.6|5852.1|5840.6|5833.9|5826.4|15
1624353900000|2021-06-22 09:25:00|5838.1|5832.1|5837.4|5831.4|5841.3|5834.9|5830.8|5824.8|33
1624354200000|2021-06-22 09:30:00|5837.9|5831.9|5832.8|5826.8|5837.9|5831.9|5830.8|5824.8|9
1624354500000|2021-06-22 09:35:00|5831.4|5825.4|5818|5812|5832.3|5826.3|5807.7|5801.7|28
1624354800000|2021-06-22 09:40:00|5818.4|5812.4|5806.5|5800.5|5820.9|5814.9|5804.1|5798.1|159
1624355100000|2021-06-22 09:45:00|5806.4|5800.4|5807.1|5797.1|5812.3|5805|5791.3|5785.2|171
1624355400000|2021-06-22 09:50:00|5808|5798|5805.6|5799.6|5813.1|5804.1|5805.6|5797.5|4
1624355700000|2021-06-22 09:55:00|5805.2|5799.2|5799.8|5793.8|5805.6|5799.6|5799.8|5788.5|13
1624356000000|2021-06-22 10:00:00|5799.9|5793.9|5806.2|5791.2|5809|5799.1|5799.7|5791.2|12
1624356300000|2021-06-22 10:05:00|5803.6|5793.6|5804.2|5798.2|5807.6|5801.6|5801|5790.7|4
1624356600000|2021-06-22 10:10:00|5803.3|5797.3|5805.9|5799.9|5805.9|5799.9|5801|5795|8
1624356900000|2021-06-22 10:15:00|5805.4|5799.4|5819.5|5813.5|5819.5|5813.5|5805.4|5799.4|6
1624357200000|2021-06-22 10:20:00|5819.4|5813.4|5812.8|5806.8|5822.9|5816.9|5812.6|5804|8
1624357500000|2021-06-22 10:25:00|5812.3|5806.3|5823.9|5817.9|5824.9|5817.9|5811.8|5804|22
1624357800000|2021-06-22 10:30:00|5823.8|5817.8|5822.8|5812.8|5825.3|5819.3|5818.9|5808.9|4
1624358100000|2021-06-22 10:35:00|5822.4|5812.4|5827.4|5821.4|5831.3|5825.3|5820.5|5811.9|12
1624358400000|2021-06-22 10:40:00|5826.9|5820.9|5815|5809|5826.9|5820.9|5811.1|5805.1|27
1624358700000|2021-06-22 10:45:00|5814|5808|5843.9|5837.9|5852.2|5839.7|5814|5808|50
1624359000000|2021-06-22 10:50:00|5844.8|5838.8|5862.7|5852.7|5865.1|5854.2|5843.5|5835.9|17
1624359300000|2021-06-22 10:55:00|5863.6|5853.6|5840.4|5834.4|5863.6|5854.5|5839.9|5833.9|8
1624359600000|2021-06-22 11:00:00|5841.8|5835.8|5844.2|5838.2|5845.2|5839.2|5833.7|5827.7|10
1624359900000|2021-06-22 11:05:00|5843.7|5837.7|5852.7|5842.7|5858.7|5848|5841.9|5835.9|29
1624360200000|2021-06-22 11:10:00|5852.2|5842.2|5851.8|5841.8|5854.1|5842.2|5843.4|5835.3|1
1624360500000|2021-06-22 11:15:00|5850.7|5844.7|5863.2|5848.2|5868.2|5855.7|5850.7|5844.7|2
1624360800000|2021-06-22 11:20:00|5863.7|5848.7|5857.1|5851.1|5868.7|5856.3|5855.3|5846.7|51
1624361100000|2021-06-22 11:25:00|5856.6|5850.6|5906.1|5896.1|5908.2|5896.1|5856.1|5848.1|19
1624361400000|2021-06-22 11:30:00|5905.2|5895.2|5902.6|5896.6|5907.8|5898.4|5886.5|5874.7|9
1624361700000|2021-06-22 11:35:00|5901.7|5895.7|5891.2|5885.2|5901.7|5895.7|5888.8|5882.8|22
1624362000000|2021-06-22 11:40:00|5892.7|5886.7|5894.5|5888.5|5897.9|5888.5|5883.3|5876.6|105
1624362300000|2021-06-22 11:45:00|5894|5888|5896.1|5886.1|5905.3|5890.3|5889.4|5880.8|131
1624362600000|2021-06-22 11:50:00|5896.5|5886.5|5888.1|5873.1|5899.6|5893.6|5883.2|5873.1|18
1624362900000|2021-06-22 11:55:00|5888|5873|5887.8|5872.8|5889.1|5874.7|5875.3|5863.9|24
1624363200000|2021-06-22 12:00:00|5887.7|5872.7|5884.4|5869.4|5887.7|5875.1|5877.7|5868.9|12
1624363500000|2021-06-22 12:05:00|5881.9|5871.9|5894.2|5888.2|5902.7|5893.5|5881.8|5868.4|20
1624363800000|2021-06-22 12:10:00|5893.8|5887.8|5888.6|5878.6|5895.1|5887.8|5888.1|5875.7|1
1624364100000|2021-06-22 12:15:00|5888.2|5878.2|5893|5887|5895.9|5887.4|5887.5|5878.1|7
1624364400000|2021-06-22 12:20:00|5894.9|5884.9|5898.7|5892.7|5899.8|5893.8|5892.2|5884|17
1624364700000|2021-06-22 12:25:00|5899.1|5893.1|5882.9|5876.9|5899.1|5893.1|5882.4|5876.4|32
1624365000000|2021-06-22 12:30:00|5883.4|5877.4|5880.8|5870.8|5889.6|5883.6|5878.9|5870.3|54
1624365300000|2021-06-22 12:35:00|5879.8|5873.8|5878.8|5872.8|5883|5877|5877.2|5871.2|54
1624365600000|2021-06-22 12:40:00|5878.3|5872.3|5885.2|5879.2|5888.9|5882.9|5874.9|5868.9|90
1624368600000|2021-06-22 13:30:00|5879.8|5873.8|5843.8|5837.8|5895.5|5885.1|5832.6|5826.6|925
1624368900000|2021-06-22 13:35:00|5847|5841|5862.6|5856.6|5895.8|5889.8|5839.7|5833.7|528
1624369200000|2021-06-22 13:40:00|5862.5|5856.5|5872.9|5866.9|5880.6|5874.6|5853.9|5847.9|199
1624369500000|2021-06-22 13:45:00|5873.4|5867.4|5934.6|5928.6|5936.6|5930.6|5860.7|5854.7|319
1624369800000|2021-06-22 13:50:00|5935|5929|5960.8|5954.8|5974|5968|5928|5922|581
1624370100000|2021-06-22 13:55:00|5959.9|5953.9|5972|5966|5972.4|5966.4|5934.4|5928.4|259
1624370400000|2021-06-22 14:00:00|5969.5|5963.5|5980.6|5974.6|5982.9|5976.9|5962.9|5956.9|298
1624370700000|2021-06-22 14:05:00|5981.1|5975.1|5964.4|5958.4|5982.9|5976.9|5958|5952|324
1624371000000|2021-06-22 14:10:00|5969|5963|5966.9|5960.9|5975.4|5969.4|5957.8|5951.8|239
1624371300000|2021-06-22 14:15:00|5965.3|5959.3|5982.9|5976.9|5988.7|5982.7|5963.9|5957.9|269
1624371600000|2021-06-22 14:20:00|5982.8|5976.8|5969.9|5963.9|5989.9|5983.9|5968.8|5962.8|236
1624371900000|2021-06-22 14:25:00|5970.1|5964.1|5950.6|5944.6|5970.1|5964.1|5949|5943|327
1624372200000|2021-06-22 14:30:00|5949.7|5943.7|5977.1|5971.1|5978|5972|5949.2|5943.2|215
1624372500000|2021-06-22 14:35:00|5976.7|5970.7|5967.2|5961.2|5978.8|5972.8|5964.6|5958.6|122
1624372800000|2021-06-22 14:40:00|5966.5|5960.5|5952.1|5946.1|5976|5970|5952.1|5946.1|163
1624373100000|2021-06-22 14:45:00|5951.6|5945.6|5954.2|5948.2|5955.2|5949.2|5943.7|5937.7|88
1624373400000|2021-06-22 14:50:00|5954.7|5948.7|5953.5|5947.5|5962|5956|5948|5942|92
1624373700000|2021-06-22 14:55:00|5953.4|5947.4|5954.5|5948.5|5958.9|5952.9|5951.3|5945.3|134
1624374000000|2021-06-22 15:00:00|5954.4|5948.4|5964|5958|5964.5|5958.5|5951.6|5945.6|225
1624374300000|2021-06-22 15:05:00|5964.4|5958.4|5978.5|5972.5|5980.8|5974.8|5959|5953|306
1624374600000|2021-06-22 15:10:00|5978|5972|5970.8|5964.8|5979.1|5973.1|5967.3|5961.3|144
1624374900000|2021-06-22 15:15:00|5970.3|5964.3|5960.2|5954.2|5974.3|5968.3|5960.2|5954.2|178
1624375200000|2021-06-22 15:20:00|5960.3|5954.3|5967.4|5961.4|5967.4|5961.4|5950.3|5944.3|297
1624375500000|2021-06-22 15:25:00|5967.9|5961.9|5976.7|5970.7|5979.9|5973.9|5964.8|5958.8|399
1624375800000|2021-06-22 15:30:00|5976.2|5970.2|5968.9|5962.9|5978.1|5972.1|5968.9|5962.9|203
1624376100000|2021-06-22 15:35:00|5968.8|5962.8|5969.3|5963.3|5975.9|5969.9|5967.9|5961.9|133
1624376400000|2021-06-22 15:40:00|5969.4|5963.4|5983.3|5977.3|5985.8|5979.8|5960.9|5954.9|116
1624376700000|2021-06-22 15:45:00|5983.2|5977.2|6026.9|6020.9|6035.1|6029.1|5981.3|5975.3|382
1624377000000|2021-06-22 15:50:00|6027|6021|6005.6|5999.6|6032.7|6026.7|6002.8|5996.8|186
1624377300000|2021-06-22 15:55:00|6004.7|5998.7|6031.9|6025.9|6037.8|6031.8|6004.7|5998.7|165
1624377600000|2021-06-22 16:00:00|6031.4|6025.4|6041.1|6035.1|6055|6049|6031.4|6025.4|328
1624377900000|2021-06-22 16:05:00|6040.1|6034.1|6030.2|6024.2|6042.6|6036.6|6021.5|6015.5|194
1624378200000|2021-06-22 16:10:00|6029.1|6023.1|6025.5|6019.5|6032.2|6026.2|6025.5|6019.5|118
1624378500000|2021-06-22 16:15:00|6025|6019|6024.4|6018.4|6026.3|6020.3|6015.2|6009.2|315
1624378800000|2021-06-22 16:20:00|6023.4|6017.4|6026|6020|6028.5|6022.5|6014.1|6008.1|119
1624379100000|2021-06-22 16:25:00|6026.9|6020.9|6013|6007|6032.7|6026.7|6011.6|6005.6|290
1624379400000|2021-06-22 16:30:00|6012.5|6006.5|6010.5|6004.5|6019.3|6013.3|5999.5|5993.5|186
1624379700000|2021-06-22 16:35:00|6010|6004|6001.2|5995.2|6017.2|6011.2|5999.5|5993.5|135
1624380000000|2021-06-22 16:40:00|6002.2|5996.2|6005.7|5999.7|6006.2|6000.2|5993.6|5987.6|186
1624380300000|2021-06-22 16:45:00|6008.6|6002.6|6010.8|6004.8|6010.9|6004.9|6001.3|5995.3|117
1624380600000|2021-06-22 16:50:00|6009.9|6003.9|5991.3|5985.3|6010.9|6004.9|5980.8|5974.8|254
1624380900000|2021-06-22 16:55:00|5990.8|5984.8|5990.3|5984.3|5995.8|5989.8|5982.3|5976.3|135
1624381200000|2021-06-22 17:00:00|5990.7|5984.7|5983.7|5977.7|5995.3|5989.3|5981.8|5975.8|53
1624381500000|2021-06-22 17:05:00|5983.2|5977.2|5982.2|5976.2|5988.2|5982.2|5981.2|5975.2|108
1624381800000|2021-06-22 17:10:00|5981.2|5975.2|5962.4|5956.4|5983.7|5977.7|5958.5|5952.5|154
1624382100000|2021-06-22 17:15:00|5962.9|5956.9|5958.8|5952.8|5967.2|5961.2|5952.3|5946.3|205
1624382400000|2021-06-22 17:20:00|5959.3|5953.3|5934.5|5928.5|5960.2|5954.2|5912.2|5906.2|423
1624382700000|2021-06-22 17:25:00|5933.2|5927.2|5913.4|5907.4|5937.3|5931.3|5913.3|5907.3|114
1624383000000|2021-06-22 17:30:00|5913.9|5907.9|5943.1|5937.1|5943.8|5937.8|5913.3|5907.3|155
1624383300000|2021-06-22 17:35:00|5943.6|5937.6|5946|5940|5948.4|5942.4|5936.4|5930.4|130
1624383600000|2021-06-22 17:40:00|5947.4|5941.4|5955.6|5949.6|5961.5|5955.5|5947.4|5941.4|85
1624383900000|2021-06-22 17:45:00|5956.1|5950.1|5961|5955|5963.3|5957.3|5953.6|5947.6|173
1624384200000|2021-06-22 17:50:00|5961.4|5955.4|5953.8|5947.8|5961.4|5955.4|5948.9|5942.9|144
1624384500000|2021-06-22 17:55:00|5953.3|5947.3|5944.5|5938.5|5957.3|5951.3|5937.8|5931.8|114
1624384800000|2021-06-22 18:00:00|5944.6|5938.6|5937.8|5931.8|5944.6|5938.6|5937.8|5931.8|134
1624385100000|2021-06-22 18:05:00|5934.8|5928.8|5933.5|5927.5|5937.8|5931.8|5916.8|5910.8|373
1624385400000|2021-06-22 18:10:00|5935|5929|5907.1|5901.1|5941.8|5935.8|5905.7|5899.7|861
1624385700000|2021-06-22 18:15:00|5907.6|5901.6|5920.2|5914.2|5928.8|5922.8|5905.1|5899.1|489
1624406400000|2021-06-23 00:00:00|5916.4|5910.4|6025.2|6010.2|6026.2|6016.1|5916.4|5910.4|195
1624406700000|2021-06-23 00:05:00|6025.8|6010.8|6025.6|6019.6|6036.9|6028|6014.1|6001.6|32
1624407000000|2021-06-23 00:10:00|6024.2|6018.2|6049.2|6043.2|6052.7|6045.7|6018.3|6010.2|46
1624407300000|2021-06-23 00:15:00|6049.6|6043.6|6069.3|6063.3|6077.2|6071.2|6047.6|6037.2|66
1624407600000|2021-06-23 00:20:00|6068.4|6062.4|6038.8|6028.8|6069.7|6062.4|6029.4|6023.4|20
1624407900000|2021-06-23 00:25:00|6039.7|6029.7|6029.7|6014.7|6039.7|6031.2|6020.1|6012.2|11
1624408200000|2021-06-23 00:30:00|6028.8|6013.8|6027.8|6021.8|6035.5|6026.5|6022.5|6010.6|21
1624408500000|2021-06-23 00:35:00|6028.8|6022.8|6030.9|6024.9|6033.8|6026|6025.8|6016.7|2
1624408800000|2021-06-23 00:40:00|6029.5|6023.5|6029|6019|6032|6025.8|6025.3|6012|15
1624409100000|2021-06-23 00:45:00|6032|6017|6026.6|6020.6|6032.9|6020.6|6021.2|6013.2|2
1624409400000|2021-06-23 00:50:00|6029.6|6019.6|6026.1|6020.1|6029.6|6020.6|6025.2|6018.7|0
1624409700000|2021-06-23 00:55:00|6027.5|6021.5|6031.9|6016.9|6034|6024.5|6020.7|6010.8|2
1624410000000|2021-06-23 01:00:00|6033|6018|6033.1|6027.1|6038.2|6030.1|6028.5|6017.6|9
1624410300000|2021-06-23 01:05:00|6032.7|6026.7|6036.6|6026.6|6037.5|6030.6|6028.2|6018.3|10
1624410600000|2021-06-23 01:10:00|6034.7|6028.7|6035.6|6029.6|6037.1|6030.5|6034.7|6026.6|1
1624410900000|2021-06-23 01:15:00|6035.1|6029.1|6029.2|6023.2|6037|6029.1|6028.2|6019.7|0
1624411200000|2021-06-23 01:20:00|6030.6|6024.6|6032.3|6022.3|6037.6|6026.6|6028.2|6020.2|2
1624411500000|2021-06-23 01:25:00|6033.2|6023.2|6031.3|6025.3|6033.2|6025.7|6031.3|6023.2|0
1624411800000|2021-06-23 01:30:00|6032.7|6026.7|6031.8|6025.8|6034.3|6026.9|6031.3|6023.8|0
1624412100000|2021-06-23 01:35:00|6031.7|6025.7|6027.7|6021.7|6033.8|6026.3|6025.6|6016.8|0
1624412400000|2021-06-23 01:40:00|6032.8|6022.8|6031.3|6021.3|6034.3|6025.3|6028.2|6018.3|3
1624412700000|2021-06-23 01:45:00|6030.8|6020.8|6031.8|6021.8|6032.8|6025.3|6025.8|6018.8|0
1624413000000|2021-06-23 01:50:00|6029.8|6023.8|6030.8|6020.8|6033.2|6025.2|6028.3|6020.8|1
1624413300000|2021-06-23 01:55:00|6028.8|6022.8|6028.3|6018.3|6030.8|6023.8|6024.8|6018.3|0
1624413600000|2021-06-23 02:00:00|6026.3|6020.3|6009.4|6003.4|6028.3|6020.3|6000|5992|16
1624413900000|2021-06-23 02:05:00|6009.9|6003.9|6012|6002|6013.3|6007.3|6009|6001.5|26
1624414200000|2021-06-23 02:10:00|6010.5|6004.5|6019.5|6004.5|6023.1|6010.5|6010.1|6002.5|10
1624414500000|2021-06-23 02:15:00|6014.7|6008.7|6017.6|6002.6|6019.5|6008.7|6012.6|6001.5|2
1624414800000|2021-06-23 02:20:00|6018.5|6003.5|6017.1|6007.1|6021.1|6007.5|6015.5|6002.6|2
1624415100000|2021-06-23 02:25:00|6017.5|6007.5|6013|6007|6020.5|6011.4|6013|6003.5|0
1624415400000|2021-06-23 02:30:00|6015.1|6005.1|6016.4|6010.4|6019.3|6012.2|6013.6|6004.3|14
1624415700000|2021-06-23 02:35:00|6016.9|6010.9|6023.2|6013.2|6025.6|6018.1|6016.9|6010.6|1
1624416000000|2021-06-23 02:40:00|6023.6|6013.6|6026.3|6016.3|6026.8|6019|6019.6|6007.1|1
1624416300000|2021-06-23 02:45:00|6024.4|6018.4|6018.8|6012.8|6026.3|6018.4|6018.8|6011.8|0
1624416600000|2021-06-23 02:50:00|6018.7|6012.7|6016.6|6010.6|6019.2|6012.7|6014.8|6007.2|1
1624416900000|2021-06-23 02:55:00|6016.1|6010.1|6019.2|6013.2|6026.9|6013.8|6015.2|6008.8|1
1624417200000|2021-06-23 03:00:00|6019.6|6013.6|6022.6|6012.6|6025.6|6014.1|6018.7|6010.2|0
1624417500000|2021-06-23 03:05:00|6025.6|6010.6|6023.6|6017.6|6025.6|6018|6019.2|6010.6|1
1624417800000|2021-06-23 03:10:00|6023.1|6017.1|6023.7|6017.7|6024.6|6018.6|6022.6|6016.6|6
1624418100000|2021-06-23 03:15:00|6023.2|6017.2|6017.3|6011.3|6026.2|6020.1|6016.9|6010.3|1
1624418400000|2021-06-23 03:20:00|6017.4|6011.4|6028.8|6022.8|6030.2|6024.2|6017.4|6011.4|5
1624418700000|2021-06-23 03:25:00|6028.5|6022.5|6027.2|6021.2|6030.2|6022.5|6026.2|6018.2|1
1624419000000|2021-06-23 03:30:00|6026.7|6020.7|6023.9|6017.9|6026.7|6020.7|6023.1|6017.1|13
1624419300000|2021-06-23 03:35:00|6024.4|6018.4|6023.9|6017.9|6024.4|6018.4|6023.9|6017.9|0
1624419600000|2021-06-23 03:40:00|6023.4|6017.4|6023.4|6017.4|6024.4|6018.4|6023|6017|0
1624419900000|2021-06-23 03:45:00|6023|6017|6025.2|6019.2|6026.2|6020.2|6023|6017|1
1624420200000|2021-06-23 03:50:00|6025.3|6019.3|6026.7|6020.7|6029.7|6023.7|6025.3|6018.8|1
1624420500000|2021-06-23 03:55:00|6025.8|6019.8|6024.4|6018.4|6025.8|6019.8|6023.9|6017.9|3
1624420800000|2021-06-23 04:00:00|6023.9|6017.9|6029.2|6019.2|6031.7|6021.4|6023.9|6016.2|0
1624421100000|2021-06-23 04:05:00|6029.7|6019.7|6031.2|6021.2|6031.7|6023.7|6028.7|6016.7|0
1624421400000|2021-06-23 04:10:00|6031.1|6021.1|6032.2|6017.2|6032.2|6024.1|6028.8|6016.3|0
1624421700000|2021-06-23 04:15:00|6029.6|6019.6|6030.2|6020.2|6031.7|6021.2|6024.3|6016.3|0
1624422000000|2021-06-23 04:20:00|6032.2|6017.2|6030.6|6020.6|6032.6|6023.7|6028.7|6016.2|0
1624422300000|2021-06-23 04:25:00|6030.2|6020.2|6030.1|6020.1|6030.6|6020.6|6030.1|6020.1|0
1624422600000|2021-06-23 04:30:00|6030.2|6020.2|6025.9|6015.9|6030.2|6022.3|6023.9|6015|9
1624422900000|2021-06-23 04:35:00|6023.9|6017.9|6026.5|6020.5|6026.9|6020.9|6023.9|6017.9|8
1624423200000|2021-06-23 04:40:00|6025.1|6019.1|6035.1|6020.1|6036.7|6025.7|6023.8|6017.2|8
1624423500000|2021-06-23 04:45:00|6034.7|6019.7|6035.2|6020.2|6036.2|6023.6|6033.6|6019.7|0
1624423800000|2021-06-23 04:50:00|6035.6|6020.6|6034.5|6024.5|6036.1|6025|6032.7|6020.2|0
1624424100000|2021-06-23 04:55:00|6037.1|6022.1|6034.6|6024.6|6037.5|6028.1|6034.1|6021.6|1
1624424400000|2021-06-23 05:00:00|6035|6025|6038.7|6023.7|6038.7|6028|6033.3|6021.6|5
1624424700000|2021-06-23 05:05:00|6036.1|6026.1|6035.2|6029.2|6039.2|6029.2|6035.2|6023.1|4
1624425000000|2021-06-23 05:10:00|6037.6|6027.6|6031.7|6021.7|6037.6|6027.6|6025.9|6017.7|6
1624425300000|2021-06-23 05:15:00|6031.3|6021.3|6031.2|6021.2|6032.1|6024.7|6029.7|6020.8|4
1624425600000|2021-06-23 05:20:00|6031.7|6021.7|6034.4|6024.4|6034.8|6026.8|6029.2|6020.8|1
1624425900000|2021-06-23 05:25:00|6034.8|6024.8|6031.4|6025.4|6034.8|6026.3|6030.8|6024.8|0
1624426200000|2021-06-23 05:30:00|6030.9|6024.9|6020.6|6014.6|6035.7|6027.8|6020|6013.1|8
1624426500000|2021-06-23 05:35:00|6020.5|6014.5|6024.6|6018.6|6026.1|6020.1|6017.7|6011.7|2
1624426800000|2021-06-23 05:40:00|6026|6016|6024|6018|6026.5|6020.5|6024|6015.6|0
1624427100000|2021-06-23 05:45:00|6024.5|6018.5|6018.6|6012.6|6025|6019|6018.6|6012.6|3
1624427400000|2021-06-23 05:50:00|6019.1|6013.1|6004.9|5998.9|6019.1|6013.1|6004.9|5998.9|14
1624427700000|2021-06-23 05:55:00|6005|5999|5996.1|5990.1|6005.4|5999.4|5996.1|5990.1|34
1624428000000|2021-06-23 06:00:00|5996.6|5990.6|5977|5971|5996.6|5990.6|5977|5971|45
1624428300000|2021-06-23 06:05:00|5976.5|5970.5|5974.7|5968.7|5976.9|5970.5|5970.3|5961.4|16
1624428600000|2021-06-23 06:10:00|5975.6|5969.6|5981.4|5975.4|5985.8|5979.8|5972.7|5964.2|23
1624428900000|2021-06-23 06:15:00|5981.3|5975.3|5981.3|5975.3|5984.8|5977.8|5978.5|5969.8|0
1624429200000|2021-06-23 06:20:00|5980.8|5974.8|5982.4|5976.4|5983.9|5976.4|5977.9|5971.9|1
1624429500000|2021-06-23 06:25:00|5982.2|5976.2|5984.8|5978.8|5984.9|5978.9|5978.9|5972.9|2
1624429800000|2021-06-23 06:30:00|5984.4|5978.4|5978.3|5968.3|5985.4|5979.4|5977.9|5968.3|4
1624430100000|2021-06-23 06:35:00|5976.3|5970.3|5970.9|5964.9|5979.4|5973.4|5970.9|5964.9|20
1624430400000|2021-06-23 06:40:00|5971|5965|5984.4|5974.4|5984.9|5975.9|5971|5965|2
1624430700000|2021-06-23 06:45:00|5983.5|5973.5|5982.2|5967.2|5983.5|5975.4|5973.2|5966.3|5
1624431000000|2021-06-23 06:50:00|5979.7|5969.7|5972.1|5966.1|5982.2|5973.1|5970.1|5963.1|8
1624431300000|2021-06-23 06:55:00|5972.5|5966.5|5978.5|5968.5|5978.5|5968.5|5972|5965.6|3
1624431600000|2021-06-23 07:00:00|5979|5969|5982.7|5972.7|5982.8|5973.9|5977.5|5964.5|0
1624431900000|2021-06-23 07:05:00|5982.2|5972.2|5991.2|5976.2|5992.7|5980.2|5981.7|5972.2|1
1624432200000|2021-06-23 07:10:00|5990.8|5975.8|5988.3|5978.3|5992.1|5983.2|5987.9|5975.7|0
1624432500000|2021-06-23 07:15:00|5987.9|5977.9|5990.8|5980.8|5990.8|5982.2|5984.4|5976.9|3
1624432800000|2021-06-23 07:20:00|5991.8|5981.8|5984.9|5978.9|5999.7|5987.9|5984.9|5978.8|6
1624433100000|2021-06-23 07:25:00|5984.4|5978.4|5985.3|5975.3|5993.2|5981.2|5979.8|5969.8|4
1624433400000|2021-06-23 07:30:00|5985.8|5975.8|5998|5992|6004.6|5993.7|5985.8|5973.3|6
1624433700000|2021-06-23 07:35:00|5997.5|5991.5|6008.1|6002.1|6011.6|6005.6|5996.6|5989.2|99
1624434000000|2021-06-23 07:40:00|6007.7|6001.7|6011.6|6005.6|6018.5|6007.3|5998.7|5992.7|43
1624434300000|2021-06-23 07:45:00|6012.1|6006.1|6005.4|5999.4|6018.9|6012.4|6005.4|5999.4|80
1624434600000|2021-06-23 07:50:00|6004.9|5998.9|6003.8|5997.8|6007.4|6001.4|5999.9|5993.9|10
1624434900000|2021-06-23 07:55:00|6003.3|5997.3|6001.8|5991.8|6006.8|5997.3|5999.2|5988|7
1624435200000|2021-06-23 08:00:00|6004.8|5989.8|6009.7|5999.7|6015.2|6003.7|6001.9|5989.8|100
1624435500000|2021-06-23 08:05:00|6009.3|5999.3|6010.3|6004.3|6015.6|6005|6004.1|5998.1|119
1624435800000|2021-06-23 08:10:00|6017.1|6007.1|6016|6006|6018.5|6009.5|6010.1|6001.1|88
1624436100000|2021-06-23 08:15:00|6020.4|6005.4|6020.7|6005.7|6025.1|6010.4|6014.3|6004.7|3
1624436400000|2021-06-23 08:20:00|6019.8|6004.8|6024.5|6009.5|6024.5|6009.5|6014.3|6003.3|10
1624436700000|2021-06-23 08:25:00|6021.5|6011.5|6022.3|6012.3|6028.1|6019.6|6018.2|6007.2|7
1624437000000|2021-06-23 08:30:00|6022.7|6012.7|6032.4|6026.4|6033.8|6027.8|6022.7|6012.7|18
1624437300000|2021-06-23 08:35:00|6031.9|6025.9|6037.2|6022.2|6037.7|6027.8|6028.6|6021.2|10
1624437600000|2021-06-23 08:40:00|6037.7|6022.7|6042.8|6036.8|6048.4|6037.7|6037.7|6022.7|28
1624437900000|2021-06-23 08:45:00|6044.3|6034.3|6043.8|6033.8|6045.3|6036.3|6034.9|6025|2
1624438200000|2021-06-23 08:50:00|6041.5|6031.5|6032.5|6026.5|6042|6033.5|6032.5|6021.5|8
1624438500000|2021-06-23 08:55:00|6033.5|6023.5|6026.6|6016.6|6033.5|6023.5|6024.1|6014.1|3
1624438800000|2021-06-23 09:00:00|6016.8|6006.8|6025.6|6015.6|6030.2|6018.1|6013.2|6006.8|29
1624439100000|2021-06-23 09:05:00|6024.7|6014.7|6023.4|6008.4|6025.2|6015.7|6021.3|6008.4|0
1624439400000|2021-06-23 09:10:00|6024.8|6009.8|6014.2|6004.2|6025.2|6014.4|6014.2|6004.2|3
1624439700000|2021-06-23 09:15:00|6014.1|6004.1|6013.5|6007.5|6017.9|6008|6005.1|5993.1|7
1624440000000|2021-06-23 09:20:00|6013|6007|5995.1|5989.1|6013.5|6007.5|5995|5987|22
1624440300000|2021-06-23 09:25:00|5994.6|5988.6|6010.5|5995.5|6010.5|5997.4|5989.1|5983.1|13
1624440600000|2021-06-23 09:30:00|6009.1|5999.1|5995|5989|6013.1|5999.1|5993.1|5986|1
1624440900000|2021-06-23 09:35:00|5994.5|5988.5|5991.4|5985.4|6000.8|5994.8|5991|5985|10
1624441200000|2021-06-23 09:40:00|5990.4|5984.4|5988.1|5982.1|5995.4|5986.3|5983.6|5977.1|12
1624441500000|2021-06-23 09:45:00|5989.5|5983.5|5986.4|5976.4|5991.9|5984.4|5986|5976|1
1624441800000|2021-06-23 09:50:00|5986|5976|6004.2|5998.2|6007.5|6001.1|5986|5974.9|109
1624442100000|2021-06-23 09:55:00|6005.6|5999.6|6001|5995|6013.1|6006.6|5999.6|5993.6|15
1624442400000|2021-06-23 10:00:00|6000.5|5994.5|5999.6|5993.6|6003.7|5997.7|5999.2|5993.2|2
1624442700000|2021-06-23 10:05:00|5999.2|5993.2|6001.1|5991.1|6001.1|5994.1|5998.6|5990.5|1
1624443000000|2021-06-23 10:10:00|5999.6|5993.6|5997.5|5991.5|6001.6|5993.6|5996.6|5987.6|0
1624443300000|2021-06-23 10:15:00|6000.7|5994.7|6011.2|5996.2|6013.2|6002.2|6000.7|5994.1|3
1624443600000|2021-06-23 10:20:00|6010.8|5995.8|6014.1|6004.1|6015.5|6008.1|6010.3|5995.3|0
1624443900000|2021-06-23 10:25:00|6013.7|6003.7|6013.7|5998.7|6015.2|6009|6011.3|5998.2|1
1624444200000|2021-06-23 10:30:00|6012.2|6002.2|6004.7|5998.7|6014.1|6003.7|6004.7|5996.3|4
1624444500000|2021-06-23 10:35:00|6004.2|5998.2|6006.1|6000.1|6006.3|6000.1|6003.2|5996.3|5
1624444800000|2021-06-23 10:40:00|6006|6000|6004.1|5998.1|6006|6000|6002.7|5996.7|8
1624445100000|2021-06-23 10:45:00|6003.2|5997.2|5996.3|5990.3|6003.7|5997.7|5996.3|5990.3|20
1624445400000|2021-06-23 10:50:00|5997.3|5991.3|5991.2|5981.2|5998.3|5992.3|5988.3|5981.2|3
1624445700000|2021-06-23 10:55:00|5990.7|5984.7|5987.8|5981.8|5996.2|5988.2|5984.3|5978.3|4
1624446000000|2021-06-23 11:00:00|5987.3|5981.3|5988.8|5982.8|5992.3|5984.3|5987.1|5981.1|5
1624446300000|2021-06-23 11:05:00|5988.9|5982.9|5989.8|5983.8|5992.3|5986.3|5988.9|5982.9|1
1624446600000|2021-06-23 11:10:00|5988.8|5982.8|5987.7|5977.7|5989.8|5983.8|5983.8|5974.2|1
1624446900000|2021-06-23 11:15:00|5988.2|5978.2|5988.1|5978.1|5991.6|5980.6|5985.7|5974.2|0
1624447200000|2021-06-23 11:20:00|5988.6|5978.6|5971.3|5965.3|5988.6|5980.6|5969.3|5963.3|27
1624447500000|2021-06-23 11:25:00|5971.2|5965.2|5975.2|5969.2|5975.2|5969.2|5970.8|5964.8|2
1624447800000|2021-06-23 11:30:00|5975.8|5969.8|5977.6|5967.6|5979.1|5969.8|5972.1|5964.1|1
1624448100000|2021-06-23 11:35:00|5976.7|5966.7|5982.1|5976.1|5989|5978.7|5976.1|5966.7|6
1624448400000|2021-06-23 11:40:00|5981.6|5975.6|5989.5|5983.5|5990.6|5983.9|5980.3|5974.3|41
1624448700000|2021-06-23 11:45:00|5990|5984|5997.9|5991.9|6000|5993.3|5985.5|5975.5|12
1624449000000|2021-06-23 11:50:00|5998|5992|5990|5984|5998.4|5992.4|5989|5982.9|1
1624449300000|2021-06-23 11:55:00|5989.5|5983.5|5993|5987|5995.9|5988|5989.5|5982.5|3
1624449600000|2021-06-23 12:00:00|5994.9|5984.9|5981.5|5975.5|5995.3|5989.3|5981|5973|2
1624449900000|2021-06-23 12:05:00|5981|5975|5979.4|5969.4|5981.5|5975.5|5974.9|5967.5|19
1624450200000|2021-06-23 12:10:00|5979|5969|5982.6|5972.6|5984.7|5978.7|5976|5966.6|71
1624450500000|2021-06-23 12:15:00|5983.1|5973.1|5981.1|5975.1|5989.1|5976.5|5980.6|5970.7|1
1624450800000|2021-06-23 12:20:00|5980.6|5974.6|5988.2|5978.2|5993.7|5987.7|5980.6|5973.3|70
1624451100000|2021-06-23 12:25:00|5986.7|5980.7|5986.3|5980.3|5990.3|5981.8|5983.9|5977.9|165
1624451400000|2021-06-23 12:30:00|5986.7|5980.7|5972.5|5966.5|5987.2|5981.2|5972.5|5965.5|45
1624451700000|2021-06-23 12:35:00|5973|5967|5993.3|5983.3|5995.7|5989.1|5972.4|5966.4|28
1624452000000|2021-06-23 12:40:00|5993.8|5983.8|5995.4|5980.4|5995.9|5989.2|5986.5|5975.6|242
1624455000000|2021-06-23 13:30:00|5999.6|5984.6|6054.5|6048.5|6056.8|6050.8|5989.4|5981.3|852
1624455300000|2021-06-23 13:35:00|6054|6048|6078.3|6072.3|6095.5|6089.5|6054|6048|503
1624455600000|2021-06-23 13:40:00|6076.3|6070.3|6102.2|6096.2|6106.2|6100.2|6075.8|6069.8|336
1624455900000|2021-06-23 13:45:00|6101.2|6095.2|6142.1|6136.1|6152.5|6146.5|6099.7|6093.7|465
1624456200000|2021-06-23 13:50:00|6141.6|6135.6|6131.7|6125.7|6157|6151|6129.1|6123.1|402
1624456500000|2021-06-23 13:55:00|6132.7|6126.7|6127.8|6121.8|6150|6144|6121.7|6115.7|513
1624456800000|2021-06-23 14:00:00|6128.3|6122.3|6146.3|6140.3|6158.2|6152.2|6126.9|6120.9|352
1624457100000|2021-06-23 14:05:00|6146.4|6140.4|6149.8|6143.8|6153.9|6147.9|6139.5|6133.5|163
1624457400000|2021-06-23 14:10:00|6149.3|6143.3|6131.5|6125.5|6151.3|6145.3|6128.5|6122.5|202
1624457700000|2021-06-23 14:15:00|6131.4|6125.4|6142.9|6136.9|6143.3|6137.3|6123.8|6117.8|384
1624458000000|2021-06-23 14:20:00|6143.3|6137.3|6121.8|6115.8|6147.4|6141.4|6111.3|6105.3|369
1624458300000|2021-06-23 14:25:00|6121.3|6115.3|6133.8|6127.8|6136.4|6130.4|6121.3|6115.3|152
1624458600000|2021-06-23 14:30:00|6133.9|6127.9|6114.8|6108.8|6135.9|6129.9|6110.2|6104.2|275
1624458900000|2021-06-23 14:35:00|6114.9|6108.9|6060|6054|6114.9|6108.9|6049.4|6043.4|268
1624459200000|2021-06-23 14:40:00|6059.5|6053.5|6064|6058|6089.7|6083.7|6059.5|6053.5|183
1624459500000|2021-06-23 14:45:00|6064.1|6058.1|6051.1|6045.1|6068.1|6062.1|6048.6|6042.6|163
1624459800000|2021-06-23 14:50:00|6050.6|6044.6|6049.4|6043.4|6054.5|6048.5|6036.4|6030.4|201
1624460100000|2021-06-23 14:55:00|6049.5|6043.5|6020.8|6014.8|6052.4|6046.4|6020.8|6014.8|302
1624460400000|2021-06-23 15:00:00|6021|6015|6011.8|6005.8|6032.8|6026.8|6009.2|6003.2|214
1624460700000|2021-06-23 15:05:00|6011.9|6005.9|5997.2|5991.2|6015.3|6009.3|5996.7|5990.7|267
1624461000000|2021-06-23 15:10:00|5998.6|5992.6|5987.3|5981.3|6005.1|5999.1|5984.3|5978.3|258
1624461300000|2021-06-23 15:15:00|5988.3|5982.3|6012.4|6006.4|6015|6009|5986.8|5980.8|262
1624461600000|2021-06-23 15:20:00|6012.3|6006.3|6023.2|6017.2|6032.3|6026.3|6011.9|6005.9|169
1624461900000|2021-06-23 15:25:00|6023.1|6017.1|6043.6|6037.6|6052.4|6046.4|6017.4|6011.4|177
1624462200000|2021-06-23 15:30:00|6043.5|6037.5|6037.8|6031.8|6045.9|6039.9|6035.8|6029.8|161
1624462500000|2021-06-23 15:35:00|6040.3|6034.3|6035.4|6029.4|6047|6041|6034|6028|122
1624462800000|2021-06-23 15:40:00|6035.5|6029.5|6052|6046|6053.6|6047.6|6032.6|6026.6|31
1624463100000|2021-06-23 15:45:00|6051|6045|6061.4|6055.4|6064.1|6058.1|6041.4|6035.4|54
1624463400000|2021-06-23 15:50:00|6060.9|6054.9|6074.6|6068.6|6079.6|6073.6|6057.4|6051.4|40
1624463700000|2021-06-23 15:55:00|6075.1|6069.1|6083|6077|6085.5|6079.5|6073.2|6067.2|83
1624464000000|2021-06-23 16:00:00|6084|6078|6096.7|6090.7|6107.1|6101.1|6084|6078|269
1624464300000|2021-06-23 16:05:00|6095.7|6089.7|6110.5|6104.5|6112|6106|6094.2|6088.2|166
1624464600000|2021-06-23 16:10:00|6112|6106|6121.4|6115.4|6122.9|6116.9|6108|6102|136
1624464900000|2021-06-23 16:15:00|6121.9|6115.9|6106.6|6100.6|6122.9|6116.9|6100.2|6094.2|152
1624465200000|2021-06-23 16:20:00|6106.7|6100.7|6091|6085|6112.1|6106.1|6087.5|6081.5|113
1624465500000|2021-06-23 16:25:00|6090|6084|6062.3|6056.3|6095|6089|6061.3|6055.3|197
1624465800000|2021-06-23 16:30:00|6061.8|6055.8|6050.5|6044.5|6070|6064|6047.1|6041.1|249
1624466100000|2021-06-23 16:35:00|6050.6|6044.6|6055.6|6049.6|6059.6|6053.6|6046.2|6040.2|71
1624466400000|2021-06-23 16:40:00|6055.1|6049.1|6054.5|6048.5|6059.5|6053.5|6048.1|6042.1|140
1624466700000|2021-06-23 16:45:00|6053.6|6047.6|6044.7|6038.7|6054|6048|6044.7|6038.7|148
1624467000000|2021-06-23 16:50:00|6044.3|6038.3|6064.3|6058.3|6066.7|6060.7|6043.3|6037.3|65
1624467300000|2021-06-23 16:55:00|6063.8|6057.8|6054.1|6048.1|6064.3|6058.3|6053.1|6047.1|151
1624467600000|2021-06-23 17:00:00|6054.6|6048.6|6048.9|6042.9|6056.2|6050.2|6045.7|6039.7|97
1624467900000|2021-06-23 17:05:00|6049|6043|6041.3|6035.3|6050.4|6044.4|6036.8|6030.8|115
1624468200000|2021-06-23 17:10:00|6040.9|6034.9|6041.3|6035.3|6047.8|6041.8|6037.7|6031.7|79
1624468500000|2021-06-23 17:15:00|6041.8|6035.8|6045.5|6039.5|6047.1|6041.1|6036.6|6030.6|514
1624468800000|2021-06-23 17:20:00|6045.6|6039.6|6043.7|6037.7|6045.6|6039.6|6041.1|6035.1|49
1624469100000|2021-06-23 17:25:00|6043.6|6037.6|6036.1|6030.1|6047.1|6041.1|6034|6028|83
1624469400000|2021-06-23 17:30:00|6036.6|6030.6|6038.5|6032.5|6039.5|6033.5|6035.6|6029.6|60
1624469700000|2021-06-23 17:35:00|6040|6034|6068|6062|6070|6064|6040|6034|125
1624470000000|2021-06-23 17:40:00|6066.5|6060.5|6051.5|6045.5|6074|6068|6049.1|6043.1|56
1624470300000|2021-06-23 17:45:00|6052.5|6046.5|6056.7|6050.7|6057.7|6051.7|6051|6045|86
1624470600000|2021-06-23 17:50:00|6057.2|6051.2|6055.9|6049.9|6057.7|6051.7|6048.9|6042.9|128
1624470900000|2021-06-23 17:55:00|6056.4|6050.4|6057.4|6051.4|6063.7|6057.7|6055.9|6049.9|57
1624471200000|2021-06-23 18:00:00|6057.8|6051.8|6057.3|6051.3|6064.6|6058.6|6053.4|6047.4|110
1624471500000|2021-06-23 18:05:00|6057.8|6051.8|6072.8|6066.8|6075.8|6069.8|6057.3|6051.3|138
1624471800000|2021-06-23 18:10:00|6071.8|6065.8|6086.1|6080.1|6087.5|6081.5|6063.8|6057.8|1150
1624472100000|2021-06-23 18:15:00|6086.6|6080.6|6071.6|6061.6|6093.1|6087.1|6068|6061.6|626
1624492800000|2021-06-24 00:00:00|6076.4|6070.4|6058|6052|6081.2|6070.4|6053.8|6045.3|115
1624493100000|2021-06-24 00:05:00|6058.4|6052.4|6051.2|6045.2|6063.9|6057.4|6050.7|6044.7|21
1624493400000|2021-06-24 00:10:00|6051.7|6045.7|6023.9|6017.9|6051.7|6045.7|6023.9|6017.9|36
1624493700000|2021-06-24 00:15:00|6024|6018|6037.5|6027.5|6046.4|6040.4|6022.9|6014|41
1624494000000|2021-06-24 00:20:00|6039.9|6024.9|6030.3|6020.3|6040.4|6026.4|6021.3|6013.3|8
1624494300000|2021-06-24 00:25:00|6026.3|6019.9|6016.5|6010.5|6026.9|6020.9|6014.5|6006.9|12
1624494600000|2021-06-24 00:30:00|6016|6010|6022|6012|6022|6013.4|6014.9|6006.5|7
1624494900000|2021-06-24 00:35:00|6022.4|6012.4|5998.1|5992.1|6023.9|6016.4|5998.1|5992.1|20
1624495200000|2021-06-24 00:40:00|5997.7|5991.7|6007.2|6001.2|6013.1|6001.7|5997.1|5989.6|20
1624495500000|2021-06-24 00:45:00|6006.2|6000.2|5994.5|5988.5|6008.1|6001.6|5992.9|5986.5|59
1624495800000|2021-06-24 00:50:00|5995|5989|5999.9|5993.9|6004.4|5997.4|5994.5|5986.5|7
1624496100000|2021-06-24 00:55:00|6000.4|5994.4|5993.4|5987.4|6001.9|5994.4|5992.4|5986.4|24
1624496400000|2021-06-24 01:00:00|5994.4|5988.4|5995.8|5989.8|6000.9|5994|5992.3|5986.3|21
1624496700000|2021-06-24 01:05:00|5998.3|5992.3|5993.9|5987.9|5999.9|5992.3|5992.3|5983.5|15
1624497000000|2021-06-24 01:10:00|5992.3|5986.3|5968.8|5962.8|5993.8|5987.8|5967.3|5961.3|93
1624497300000|2021-06-24 01:15:00|5970.9|5964.9|5995.2|5985.2|5999.3|5989.4|5970.9|5964.9|20
1624497600000|2021-06-24 01:20:00|5994.8|5984.8|5987.4|5977.4|5999.2|5990.7|5985.4|5977.4|7
1624497900000|2021-06-24 01:25:00|5986.9|5976.9|5992.4|5986.4|5998.9|5988.4|5984.9|5974.5|5
1624498200000|2021-06-24 01:30:00|5992.9|5986.9|5984.9|5978.9|5995.4|5987.4|5982.9|5976.9|30
1624498500000|2021-06-24 01:35:00|5984.4|5978.4|5983.5|5977.5|5988|5981|5982|5976|18
1624498800000|2021-06-24 01:40:00|5987.5|5981.5|5995.9|5989.9|5996.4|5990.4|5987.5|5978.1|4
1624499100000|2021-06-24 01:45:00|5995.8|5989.8|5999.2|5993.2|6000.8|5993.8|5993.2|5986.9|5
1624499400000|2021-06-24 01:50:00|5999.7|5993.7|6002.4|5996.4|6004.9|5996.9|5998.3|5992.3|4
1624499700000|2021-06-24 01:55:00|6002.9|5996.9|6003.5|5997.5|6008.4|6002.4|6002.9|5996.9|5
1624500000000|2021-06-24 02:00:00|6003|5997|6000.4|5994.4|6004.9|5998|5999|5993|4
1624500300000|2021-06-24 02:05:00|6000.9|5994.9|6004.3|5994.3|6005.3|5996.8|6000.4|5993.4|1
1624500600000|2021-06-24 02:10:00|6004.8|5994.8|6003.3|5997.3|6009.8|5997.8|6002.3|5991.9|0
1624500900000|2021-06-24 02:15:00|6001.8|5995.8|6004.3|5994.3|6004.3|5996.3|6001.1|5993.3|2
1624501200000|2021-06-24 02:20:00|6003.8|5993.8|6001.9|5995.9|6007.4|5996.4|6001.9|5991.9|11
1624501500000|2021-06-24 02:25:00|6004.4|5994.4|6000.8|5994.8|6004.9|5996.4|6000.8|5993.9|1
1624501800000|2021-06-24 02:30:00|6001.3|5995.3|6002.5|5996.5|6007.2|5998.1|6000.5|5992.5|7
1624502100000|2021-06-24 02:35:00|6006|5996|6002.3|5996.3|6006.9|5998.4|6001.8|5994.3|0
1624502400000|2021-06-24 02:40:00|6001.8|5995.8|6005.7|5995.7|6008.2|5995.8|5999.2|5992.2|3
1624502700000|2021-06-24 02:45:00|6006.2|5996.2|6003.8|5993.8|6006.7|5998.7|6000.3|5993.8|0
1624503000000|2021-06-24 02:50:00|6001.7|5995.7|6000.7|5994.7|6007.7|5995.7|6000.2|5992.2|19
1624503300000|2021-06-24 02:55:00|6000.8|5994.8|6000.3|5994.3|6001.7|5995.7|5998.3|5992.3|2
1624503600000|2021-06-24 03:00:00|6001.2|5995.2|6006.1|6000.1|6006.6|6000.6|6000.3|5994.3|6
1624503900000|2021-06-24 03:05:00|6006.6|6000.6|6016.1|6006.1|6018.9|6010.6|6006|6000|7
1624504200000|2021-06-24 03:10:00|6015.6|6005.6|6014.7|6008.7|6020.7|6010.1|6012.7|6004.6|1
1624504500000|2021-06-24 03:15:00|6016.7|6006.7|6018.2|6008.2|6023.2|6012.3|6014.2|6006.7|36
1624504800000|2021-06-24 03:20:00|6017.2|6007.2|6018.5|6008.5|6020.5|6010.2|6012.1|6004.7|5
1624505100000|2021-06-24 03:25:00|6019|6009|6018.6|6012.6|6023|6012.6|6017.5|6007.5|10
1624505400000|2021-06-24 03:30:00|6018.1|6012.1|6021|6015|6021.4|6015.4|6017.6|6010.5|10
1624505700000|2021-06-24 03:35:00|6021.4|6015.4|6029.5|6023.5|6030.6|6024|6021.4|6014.5|20
1624506000000|2021-06-24 03:40:00|6028.6|6022.6|6030.1|6020.1|6030.6|6022.6|6026.1|6020.1|0
1624506300000|2021-06-24 03:45:00|6030.6|6020.6|6030.1|6020.1|6031.5|6023.4|6027|6020.1|0
1624506600000|2021-06-24 03:50:00|6028|6022|6030.5|6020.5|6033.9|6022.4|6026|6018|3
1624506900000|2021-06-24 03:55:00|6033.5|6018.5|6033.5|6027.5|6036.9|6029.9|6030.5|6018.5|1
1624507200000|2021-06-24 04:00:00|6033.9|6027.9|6030.1|6020.1|6034.6|6028.4|6029.6|6018.1|0
1624507500000|2021-06-24 04:05:00|6032.6|6017.6|6033|6023|6035.5|6023.5|6031.6|6017.6|0
1624507800000|2021-06-24 04:10:00|6031|6025|6031.5|6025.5|6034|6025.5|6031|6023|0
1624508100000|2021-06-24 04:15:00|6032.5|6026.5|6031.1|6025.1|6032.5|6026.5|6031.1|6025.1|0
1624508400000|2021-06-24 04:20:00|6030.6|6024.6|6031|6025|6031|6025|6029.6|6023.6|0
1624508700000|2021-06-24 04:25:00|6030.5|6024.5|6030.2|6024.2|6030.7|6024.7|6029|6023|6
1624509000000|2021-06-24 04:30:00|6030.7|6024.7|6031.6|6021.6|6033.1|6025.1|6028.7|6021.1|39
1624509300000|2021-06-24 04:35:00|6031.1|6021.1|6032.1|6022.1|6034.1|6024|6029.6|6019.1|0
1624509600000|2021-06-24 04:40:00|6031.6|6021.6|6030.1|6024.1|6032.1|6024.1|6029.6|6021.6|1
1624509900000|2021-06-24 04:45:00|6029.7|6023.7|6035.7|6020.7|6035.7|6026.6|6029.6|6020.7|16
1624510200000|2021-06-24 04:50:00|6033.1|6023.1|6033.8|6018.8|6036.6|6024.4|6027.1|6018.3|94
1624510500000|2021-06-24 04:55:00|6028.6|6022.6|6024|6018|6031.3|6022.6|6023.1|6014.7|50
1624510800000|2021-06-24 05:00:00|6023.5|6017.5|6027.1|6017.1|6027.5|6020|6022|6016|16
1624511100000|2021-06-24 05:05:00|6030.1|6015.1|6030|6024|6030.6|6024|6027.1|6015.1|1
1624511400000|2021-06-24 05:10:00|6029.6|6023.6|6033|6027|6035.5|6028.5|6029.6|6023.6|8
1624511700000|2021-06-24 05:15:00|6032.5|6026.5|6035.2|6020.2|6035.3|6027|6029.1|6019.2|6
1624512000000|2021-06-24 05:20:00|6030.6|6024.6|6028.1|6022.1|6031.8|6024.6|6027.6|6021.4|6
1624512300000|2021-06-24 05:25:00|6026.7|6020.7|6028.5|6022.5|6033.7|6023.1|6026.7|6018.7|1
1624512600000|2021-06-24 05:30:00|6028.6|6022.6|6031.1|6025.1|6032.6|6025.6|6026.5|6020.5|7
1624512900000|2021-06-24 05:35:00|6030.7|6024.7|6033.1|6027.1|6033.1|6027.1|6030.6|6024.6|0
1624513200000|2021-06-24 05:40:00|6033.6|6027.6|6032.1|6026.1|6034.1|6028.1|6032.1|6026.1|1
1624513500000|2021-06-24 05:45:00|6032.6|6026.6|6034.1|6028.1|6034.1|6028.1|6031.6|6025.6|0
1624513800000|2021-06-24 05:50:00|6034.5|6028.5|6051.2|6036.2|6051.6|6039.2|6034.5|6028.5|2
1624514100000|2021-06-24 05:55:00|6051.6|6036.6|6048.9|6033.9|6052.6|6044.2|6043.7|6032.2|36
1624514400000|2021-06-24 06:00:00|6044.3|6038.3|6045.3|6030.3|6047.2|6039.3|6037.1|6028.2|89
1624514700000|2021-06-24 06:05:00|6044.8|6029.8|6045.6|6039.6|6049.2|6039.6|6040.3|6029.8|34
1624515000000|2021-06-24 06:10:00|6046.6|6040.6|6048.2|6042.2|6049.2|6042.7|6044.7|6038.7|7
1624515300000|2021-06-24 06:15:00|6049.2|6043.2|6041.3|6035.3|6051.3|6043.2|6039.5|6032.5|5
1624515600000|2021-06-24 06:20:00|6041.8|6035.8|6043|6033|6046.3|6037.9|6041.3|6033|25
1624515900000|2021-06-24 06:25:00|6041.5|6035.5|6042|6032|6042.5|6035.5|6040.5|6031.6|0
1624516200000|2021-06-24 06:30:00|6042.5|6032.5|6031|6025|6042.5|6034.5|6031|6022.5|7
1624516500000|2021-06-24 06:35:00|6034.5|6024.5|6039.6|6033.6|6043.9|6037.9|6034.5|6024|5
1624516800000|2021-06-24 06:40:00|6040.1|6034.1|6039.9|6033.9|6049.2|6035.8|6039.9|6029.3|3
1624517100000|2021-06-24 06:45:00|6041.4|6035.4|6040.3|6034.3|6045.7|6038.3|6039.8|6030.7|2
1624517400000|2021-06-24 06:50:00|6041.8|6031.8|6038.7|6032.7|6042.8|6035.3|6037.7|6031.3|1
1624517700000|2021-06-24 06:55:00|6039.2|6033.2|6045.7|6035.7|6048.3|6037.1|6039.2|6032.2|3
1624518000000|2021-06-24 07:00:00|6045.3|6035.3|6050.3|6035.3|6050.3|6039.8|6040.4|6029.8|0
1624518300000|2021-06-24 07:05:00|6051.8|6036.8|6050.7|6040.7|6053.7|6047.6|6044.3|6036.8|3
1624518600000|2021-06-24 07:10:00|6053.2|6038.2|6057.2|6051.2|6059.7|6053.7|6051.1|6037.6|13
1624518900000|2021-06-24 07:15:00|6056.7|6050.7|6064.8|6054.8|6068.7|6057.1|6056.7|6050.2|24
1624519200000|2021-06-24 07:20:00|6067.2|6052.2|6061.8|6055.8|6070.7|6062.3|6061.3|6052.2|0
1624519500000|2021-06-24 07:25:00|6062.3|6056.3|6059.8|6053.8|6066.7|6058.8|6059.8|6053.8|0
1624519800000|2021-06-24 07:30:00|6059.9|6053.9|6053.6|6047.6|6059.9|6053.9|6053.1|6047.1|21
1624520100000|2021-06-24 07:35:00|6054.6|6048.6|6076.8|6066.8|6082.8|6070.4|6054.6|6048.6|3
1624520400000|2021-06-24 07:40:00|6074.9|6064.9|6067.8|6052.8|6075.8|6068.8|6065.6|6052.8|1
1624520700000|2021-06-24 07:45:00|6067.9|6052.9|6065.8|6050.8|6067.9|6052.9|6065.8|6050.8|0
1624521000000|2021-06-24 07:50:00|6065.4|6050.4|6061.4|6051.4|6065.8|6053.4|6060.9|6048.4|0
1624521300000|2021-06-24 07:55:00|6063.8|6048.8|6064.3|6054.3|6064.3|6055.3|6053.8|6045.8|18
1624521600000|2021-06-24 08:00:00|6063.3|6053.3|6053.8|6047.8|6068.6|6057.3|6053.8|6047.8|0
1624521900000|2021-06-24 08:05:00|6052.8|6046.8|6041.3|6035.3|6055.2|6049.2|6041.3|6035.3|8
1624522200000|2021-06-24 08:10:00|6041.8|6035.8|6024.8|6018.8|6041.8|6035.8|6024.8|6018.8|76
1624522500000|2021-06-24 08:15:00|6025.3|6019.3|6017.4|6011.4|6031.8|6019.8|6017.2|6011.2|134
1624522800000|2021-06-24 08:20:00|6019.4|6009.4|6023.1|6013.1|6028.5|6016.5|6013.6|6007.6|6
1624523100000|2021-06-24 08:25:00|6021.6|6015.6|6025.6|6019.6|6032.6|6024.2|6021.6|6013.1|5
1624523400000|2021-06-24 08:30:00|6025.1|6019.1|6029.2|6023.2|6035.1|6026.2|6025.1|6017.6|23
1624523700000|2021-06-24 08:35:00|6031.1|6021.1|6017.7|6011.7|6031.1|6023.2|6016.7|6009.2|0
1624524000000|2021-06-24 08:40:00|6020.2|6010.2|6012.8|6006.8|6025.1|6014.1|6010.9|6004.9|24
1624524300000|2021-06-24 08:45:00|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6009|6003|7
1624524600000|2021-06-24 08:50:00|6011.4|6005.4|6013.7|6007.7|6014.8|6008.7|6008.5|5998.9|2
1624524900000|2021-06-24 08:55:00|6013.2|6007.2|6011.8|6005.8|6014.3|6007.2|6003|5992.9|17
1624525200000|2021-06-24 09:00:00|6011.3|6005.3|6020|6010|6021.5|6013.5|6011.3|6002.2|9
1624525500000|2021-06-24 09:05:00|6020.5|6010.5|6016|6001|6021.5|6010.5|6004.1|5996.6|126
1624525800000|2021-06-24 09:10:00|6013.5|6003.5|6008.1|6002.1|6016|6007.5|6002.1|5996.1|17
1624526100000|2021-06-24 09:15:00|6007.1|5992.1|5993.8|5983.8|6007.6|5994.1|5991.8|5981.8|15
1624526400000|2021-06-24 09:20:00|5994.3|5984.3|6005.3|5995.3|6006.2|6000.2|5993.4|5982.8|2
1624526700000|2021-06-24 09:25:00|6005.8|5999.8|5995.4|5989.4|6007.3|6000.8|5992.3|5982.8|2
1624527000000|2021-06-24 09:30:00|5995.9|5989.9|5999.4|5989.4|6001.3|5991.9|5991.4|5984.8|13
1624527300000|2021-06-24 09:35:00|5997.9|5991.9|6008.9|5998.9|6010.4|6001|5997.4|5989.4|9
1624527600000|2021-06-24 09:40:00|6008.5|5998.5|5997.8|5991.8|6008.5|5999.5|5997.8|5988.4|19
1624527900000|2021-06-24 09:45:00|5997.3|5991.3|6002.3|5992.3|6004.9|5993|5991.4|5985.4|29
1624528200000|2021-06-24 09:50:00|6000.4|5994.4|5992.3|5986.3|6002.3|5994.4|5991.3|5985.3|7
1624528500000|2021-06-24 09:55:00|5991.8|5985.8|5992|5986|5998.4|5990.4|5990.7|5984.7|8
1624528800000|2021-06-24 10:00:00|5992.4|5986.4|5980.9|5974.9|5992.7|5986.7|5979.9|5972.4|14
1624529100000|2021-06-24 10:05:00|5982.9|5972.9|5993.4|5983.4|5993.4|5984.9|5977.9|5971.9|9
1624529400000|2021-06-24 10:10:00|5993.3|5983.3|6000.7|5994.7|6001.4|5994.7|5991.4|5982.4|7
1624529700000|2021-06-24 10:15:00|6000.2|5994.2|6022.3|6007.3|6024.3|6013|6000.2|5993.3|10
1624530000000|2021-06-24 10:20:00|6019.8|6004.8|6023.8|6008.8|6030.2|6018.7|6015.5|6004.8|37
1624530300000|2021-06-24 10:25:00|6023.3|6008.3|6026.8|6011.8|6027.7|6017.9|6019.3|6007.8|1
1624530600000|2021-06-24 10:30:00|6027.8|6012.8|6026.2|6011.2|6027.8|6012.8|6024.7|6009.7|0
1624530900000|2021-06-24 10:35:00|6025.7|6010.7|6020.4|6014.4|6028.7|6018.9|6019.9|6010.7|7
1624531200000|2021-06-24 10:40:00|6022.3|6012.3|6028.8|6013.8|6028.8|6022.4|6018.4|6011.8|15
1624531500000|2021-06-24 10:45:00|6026.3|6016.3|6021.8|6015.8|6026.3|6017.4|6016.9|6007.4|6
1624531800000|2021-06-24 10:50:00|6021.4|6015.4|6013.8|6003.8|6024.8|6016.3|6010.8|6003.3|1
1624532100000|2021-06-24 10:55:00|6011.8|6005.8|6020.2|6005.2|6021.3|6009.8|6011.8|6003.8|0
1624532400000|2021-06-24 11:00:00|6020.3|6005.3|6015.9|6005.9|6020.3|6008.3|6011.3|6002.3|15
1624532700000|2021-06-24 11:05:00|6015.8|6005.8|6023.8|6017.8|6029.3|6021.3|6008.8|6002.3|10
1624533000000|2021-06-24 11:10:00|6023.3|6017.3|6050.3|6035.3|6050.3|6036.3|6019.9|6013.9|27
1624533300000|2021-06-24 11:15:00|6051.3|6036.3|6044.3|6034.3|6056.4|6050.3|6039.3|6029.2|16
1624533600000|2021-06-24 11:20:00|6043.8|6033.8|6056.8|6046.8|6060.6|6051.2|6038.8|6030.7|10
1624533900000|2021-06-24 11:25:00|6059.3|6044.3|6061.9|6055.9|6068.3|6062.3|6050.4|6037.9|22
1624534200000|2021-06-24 11:30:00|6065.4|6055.4|6067.4|6061.4|6068.4|6062.4|6049|6042.4|33
1624534500000|2021-06-24 11:35:00|6066.9|6060.9|6044.9|6038.9|6068.4|6062.4|6044.4|6038.4|8
1624534800000|2021-06-24 11:40:00|6045.4|6039.4|6042.9|6036.9|6047.9|6041.9|6037.4|6031.4|22
1624535100000|2021-06-24 11:45:00|6042.4|6036.4|6044.8|6034.8|6046.3|6038.4|6037.9|6030.5|16
1624535400000|2021-06-24 11:50:00|6043.3|6037.3|6035.9|6029.9|6043.3|6037.3|6035.9|6029.9|18
1624535700000|2021-06-24 11:55:00|6038.4|6032.4|6036.3|6030.3|6042.4|6036.4|6034.3|6028.3|21
1624536000000|2021-06-24 12:00:00|6037.3|6031.3|6025.3|6019.3|6037.8|6031.8|6025.3|6019.3|12
1624536300000|2021-06-24 12:05:00|6026.3|6020.3|6021.4|6015.4|6027.2|6020.3|6015.3|6009.3|24
1624536600000|2021-06-24 12:10:00|6020.9|6014.9|6017.3|6011.3|6022.7|6016.7|6017.3|6011.3|14
1624536900000|2021-06-24 12:15:00|6017.8|6011.8|5998.7|5992.7|6017.8|6011.8|5997.8|5989.8|21
1624537200000|2021-06-24 12:20:00|5998.3|5992.3|5982.5|5976.5|6003.3|5996.8|5980.6|5974.6|163
1624537500000|2021-06-24 12:25:00|5984.6|5974.6|5993.5|5978.5|5994|5985|5976.5|5966.5|28
1624537800000|2021-06-24 12:30:00|5993|5978|5969.7|5963.7|5993.5|5982.2|5969.6|5955.3|41
1624538100000|2021-06-24 12:35:00|5969.2|5963.2|5958.9|5952.9|5971.3|5964.7|5958.9|5952.9|28
1624538400000|2021-06-24 12:40:00|5959.4|5953.4|5943.7|5937.7|5959.4|5953.4|5935.2|5927.8|105
1624541400000|2021-06-24 13:30:00|5924.1|5909.1|6039.3|6033.3|6057.9|6046.2|5914.5|5908|511
1624541700000|2021-06-24 13:35:00|6039.5|6033.5|5996.1|5990.1|6049.6|6037.8|5984.7|5978.1|143
1624542000000|2021-06-24 13:40:00|5996.5|5990.5|6030.3|6020.3|6056.7|6050.7|5996.5|5990.5|217
1624542300000|2021-06-24 13:45:00|6031.8|6021.8|6016.2|6010.2|6044.3|6037.8|6010.9|6004.9|73
1624542600000|2021-06-24 13:50:00|6016.7|6010.7|6033|6027|6040.9|6034.9|6016.7|6010.7|237
1624542900000|2021-06-24 13:55:00|6031.5|6025.5|6046.2|6040.2|6052.1|6046.1|6030.9|6024.9|160
1624543200000|2021-06-24 14:00:00|6046.6|6040.6|5995.3|5989.3|6055.6|6049.6|5993.6|5987.6|249
1624543500000|2021-06-24 14:05:00|5995.4|5989.4|6010.8|6004.8|6017.8|6011.8|5994.8|5988.8|121
1624543800000|2021-06-24 14:10:00|6011.8|6005.8|6032.9|6026.9|6039|6033|6005.3|5999.3|86
1624544100000|2021-06-24 14:15:00|6033.4|6027.4|6033.3|6027.3|6042.4|6036.4|6031.9|6025.9|132
1624544400000|2021-06-24 14:20:00|6032.4|6026.4|6049.9|6043.9|6053.9|6047.9|6032.4|6026.4|84
1624544700000|2021-06-24 14:25:00|6049.4|6043.4|6053|6047|6054|6048|6047.4|6041.4|244
1624545000000|2021-06-24 14:30:00|6052|6046|6034|6028|6052|6046|6021|6015|157
1624545300000|2021-06-24 14:35:00|6036|6030|6061|6055|6062.5|6056.5|6026.5|6020.5|183
1624545600000|2021-06-24 14:40:00|6056.5|6050.5|6034.6|6028.6|6057|6051|6033.6|6027.6|126
1624545900000|2021-06-24 14:45:00|6036.1|6030.1|6026.5|6020.5|6040.1|6034.1|6026.1|6020.1|54
1624546200000|2021-06-24 14:50:00|6026.6|6020.6|6036.6|6030.6|6040.6|6034.6|6026.6|6020.6|52
1624546500000|2021-06-24 14:55:00|6036.5|6030.5|6050|6044|6050.5|6044.5|6036.1|6030.1|43
1624546800000|2021-06-24 15:00:00|6050.1|6044.1|6029.8|6023.8|6056.6|6050.6|6019.2|6013.2|258
1624547100000|2021-06-24 15:05:00|6030.2|6024.2|6044.4|6038.4|6044.9|6038.9|6027.3|6021.3|242
1624547400000|2021-06-24 15:10:00|6044.9|6038.9|6043.3|6037.3|6051.4|6045.4|6038.3|6032.3|111
1624547700000|2021-06-24 15:15:00|6042.8|6036.8|6052.3|6046.3|6052.3|6046.3|6038.8|6032.8|77
1624548000000|2021-06-24 15:20:00|6052.8|6046.8|6034.4|6028.4|6057.8|6051.8|6033.3|6027.3|141
1624548300000|2021-06-24 15:25:00|6036.8|6030.8|6027.3|6021.3|6038.3|6032.3|6022.8|6016.8|58
1624548600000|2021-06-24 15:30:00|6026.8|6020.8|6031.1|6025.1|6031.6|6025.6|6024.7|6018.7|238
1624548900000|2021-06-24 15:35:00|6032.1|6026.1|6036.1|6030.1|6040.6|6034.6|6029.1|6023.1|143
1624549200000|2021-06-24 15:40:00|6036.6|6030.6|6055.6|6049.6|6057.1|6051.1|6033.1|6027.1|89
1624549500000|2021-06-24 15:45:00|6056.1|6050.1|6083|6077|6085.5|6079.5|6056.1|6050.1|116
1624549800000|2021-06-24 15:50:00|6086|6080|6081.9|6075.9|6093.9|6087.9|6070.1|6064.1|131
1624550100000|2021-06-24 15:55:00|6083.4|6077.4|6068|6062|6083.4|6077.4|6067.5|6061.5|81
1624550400000|2021-06-24 16:00:00|6067.5|6061.5|6068.5|6062.5|6071|6065|6062.5|6056.5|198
1624550700000|2021-06-24 16:05:00|6068|6062|6063|6057|6078|6072|6062.5|6056.5|56
1624551000000|2021-06-24 16:10:00|6063.5|6057.5|6075|6069|6083.5|6077.5|6062.6|6056.6|53
1624551300000|2021-06-24 16:15:00|6074.5|6068.5|6079|6073|6083|6077|6073.6|6067.6|37
1624551600000|2021-06-24 16:20:00|6078.6|6072.6|6091.6|6085.6|6092.1|6086.1|6075.7|6069.7|60
1624551900000|2021-06-24 16:25:00|6091.7|6085.7|6124.2|6118.2|6124.2|6118.2|6083.2|6077.2|285
1624552200000|2021-06-24 16:30:00|6122.2|6116.2|6106.2|6100.2|6125.8|6119.8|6105.2|6099.2|185
1624552500000|2021-06-24 16:35:00|6107.7|6101.7|6108.7|6102.7|6113.3|6107.3|6105.3|6099.3|69
1624552800000|2021-06-24 16:40:00|6109.2|6103.2|6092.8|6086.8|6112.3|6106.3|6090.3|6084.3|66
1624553100000|2021-06-24 16:45:00|6091.3|6085.3|6080.3|6074.3|6093.7|6087.7|6080.3|6074.3|89
1624553400000|2021-06-24 16:50:00|6080.8|6074.8|6057.3|6051.3|6082.8|6076.8|6057.3|6051.3|54
1624553700000|2021-06-24 16:55:00|6057.7|6051.7|6045.3|6039.3|6061.4|6055.4|6044.8|6038.8|283
1624554000000|2021-06-24 17:00:00|6045.8|6039.8|6057.2|6051.2|6057.2|6051.2|6041.8|6035.8|14
1624554300000|2021-06-24 17:05:00|6056.7|6050.7|6060.2|6054.2|6067.7|6061.7|6056.2|6050.2|79
1624554600000|2021-06-24 17:10:00|6062.3|6056.3|6062.3|6056.3|6067.4|6061.4|6056.7|6050.7|71
1624554900000|2021-06-24 17:15:00|6062.8|6056.8|6086.2|6080.2|6091.2|6085.2|6059.8|6053.8|192
1624555200000|2021-06-24 17:20:00|6086.3|6080.3|6083.9|6077.9|6095.4|6089.4|6077.7|6071.7|618
1624555500000|2021-06-24 17:25:00|6083.4|6077.4|6088.2|6082.2|6091.7|6085.7|6074.2|6068.2|635
1624555800000|2021-06-24 17:30:00|6089.2|6083.2|6090|6084|6093.1|6087.1|6085.6|6079.6|508
1624556100000|2021-06-24 17:35:00|6088.4|6082.4|6098.4|6092.4|6098.9|6092.9|6085.4|6079.4|51
1624556400000|2021-06-24 17:40:00|6098.9|6092.9|6088.6|6082.6|6099.5|6093.5|6085.4|6079.4|74
1624556700000|2021-06-24 17:45:00|6088.2|6082.2|6084.2|6078.2|6090.7|6084.7|6078.2|6072.2|57
1624557000000|2021-06-24 17:50:00|6084.7|6078.7|6080.8|6074.8|6087.7|6081.7|6077.1|6071.1|132
1624557300000|2021-06-24 17:55:00|6080.2|6074.2|6070.6|6064.6|6081.1|6075.1|6067.7|6061.7|578
1624557600000|2021-06-24 18:00:00|6071.1|6065.1|6098.5|6092.5|6098.5|6092.5|6070.5|6064.5|153
1624557900000|2021-06-24 18:05:00|6098.4|6092.4|6112.8|6106.8|6116.4|6110.4|6097.5|6091.5|161
1624558200000|2021-06-24 18:10:00|6116.3|6110.3|6127.1|6121.1|6149.7|6143.7|6103|6097|741
1624558500000|2021-06-24 18:15:00|6127.2|6121.2|6126.1|6120.1|6131.7|6125.7|6115.5|6109.5|289
1624579200000|2021-06-25 00:00:00|6141.7|6126.7|6165.2|6155.2|6169.2|6161.2|6129.9|6119|160
1624579500000|2021-06-25 00:05:00|6162.6|6156.6|6185.8|6179.8|6191.2|6183.7|6160.7|6152.2|128
1624579800000|2021-06-25 00:10:00|6185.9|6179.9|6185.1|6179.1|6187.4|6180.8|6176.3|6170.3|52
1624580100000|2021-06-25 00:15:00|6185.6|6179.6|6178.8|6172.8|6198.8|6192.8|6174.8|6168.8|90
1624580400000|2021-06-25 00:20:00|6176.8|6170.8|6173.8|6167.8|6177.3|6171.3|6170.3|6164.3|20
1624580700000|2021-06-25 00:25:00|6173.3|6167.3|6162.7|6156.7|6173.3|6167.3|6161.7|6155.7|34
1624581000000|2021-06-25 00:30:00|6162.2|6156.2|6171.8|6165.8|6172.7|6166.7|6161.3|6155.3|31
1624581300000|2021-06-25 00:35:00|6170.7|6164.7|6163.7|6157.7|6170.7|6164.7|6163.7|6157.7|17
1624581600000|2021-06-25 00:40:00|6165.2|6159.2|6168.6|6162.6|6170.1|6164.1|6163.8|6157.8|16
1624581900000|2021-06-25 00:45:00|6167.7|6161.7|6173.6|6167.6|6173.6|6167.6|6167.7|6161.7|18
1624582200000|2021-06-25 00:50:00|6172.6|6166.6|6164.1|6158.1|6173.6|6167.6|6160.5|6154.5|35
1624582500000|2021-06-25 00:55:00|6164|6158|6162.6|6156.6|6165.6|6159.6|6160.1|6153.6|6
1624582800000|2021-06-25 01:00:00|6162.1|6156.1|6147|6141|6162.5|6156.1|6143|6137|50
1624583100000|2021-06-25 01:05:00|6146.6|6140.6|6141.6|6135.6|6152.1|6144.6|6135.6|6128.6|14
1624583400000|2021-06-25 01:10:00|6142.1|6136.1|6138.7|6132.7|6145.6|6137.6|6132.1|6126.1|0
1624583700000|2021-06-25 01:15:00|6140.6|6130.6|6137.5|6131.5|6140.6|6133.2|6133.5|6126.1|3
1624584000000|2021-06-25 01:20:00|6138|6132|6135.5|6125.5|6138.5|6132.5|6131.5|6124|5
1624584300000|2021-06-25 01:25:00|6136|6126|6139.5|6133.5|6150.5|6142|6136|6124|4
1624584600000|2021-06-25 01:30:00|6139|6133|6151.5|6141.5|6153|6143.5|6139|6132|8
1624584900000|2021-06-25 01:35:00|6152|6142|6149.1|6139.1|6158.5|6152.5|6146.1|6137.1|13
1624585200000|2021-06-25 01:40:00|6149.5|6139.5|6141.4|6135.4|6159.7|6148.2|6141.4|6133.9|17
1624585500000|2021-06-25 01:45:00|6144.4|6134.4|6139.8|6133.8|6148.2|6137.3|6138.8|6131.3|0
1624585800000|2021-06-25 01:50:00|6140.3|6134.3|6143.3|6137.3|6148.8|6140.3|6140.3|6131.8|7
1624586100000|2021-06-25 01:55:00|6143.4|6137.4|6148.8|6142.8|6150.8|6143.7|6141.8|6135.8|3
1624586400000|2021-06-25 02:00:00|6148.7|6142.7|6149.7|6139.7|6149.7|6142.8|6143.8|6135.8|2
1624586700000|2021-06-25 02:05:00|6148.3|6142.3|6144.8|6138.8|6149.2|6143.2|6143.7|6137.7|14
1624587000000|2021-06-25 02:10:00|6145.3|6139.3|6148.2|6138.2|6148.2|6140.7|6139.8|6133.8|16
1624587300000|2021-06-25 02:15:00|6146.2|6140.2|6145.8|6139.8|6148.2|6140.2|6144.2|6137.7|1
1624587600000|2021-06-25 02:20:00|6146.8|6140.8|6144.5|6138.5|6147.7|6141.7|6143|6137|14
1624587900000|2021-06-25 02:25:00|6144|6138|6149.9|6139.9|6152.9|6141.8|6143.5|6137.5|2
1624588200000|2021-06-25 02:30:00|6144.5|6138.5|6145|6139|6154.9|6146.3|6144.5|6137.4|0
1624588500000|2021-06-25 02:35:00|6145.4|6139.4|6151.9|6141.9|6153.4|6145.9|6145.4|6138.4|1
1624588800000|2021-06-25 02:40:00|6149.9|6143.9|6147.8|6141.8|6153.4|6145.5|6144.1|6138.1|8
1624589100000|2021-06-25 02:45:00|6148.3|6142.3|6152.8|6146.8|6154.3|6148.3|6148.3|6141.3|0
1624589400000|2021-06-25 02:50:00|6153.3|6147.3|6152.8|6146.8|6156.8|6150.8|6150.2|6144.2|1
1624589700000|2021-06-25 02:55:00|6155.8|6145.8|6143.2|6137.2|6156.2|6149.3|6141.2|6134.7|18
1624590000000|2021-06-25 03:00:00|6143.7|6137.7|6142.2|6132.2|6147.7|6140.8|6139.7|6131.2|6
1624590300000|2021-06-25 03:05:00|6140.2|6134.2|6137.7|6131.7|6143.2|6135.2|6135.2|6129.2|0
1624590600000|2021-06-25 03:10:00|6138.7|6132.7|6144.8|6138.8|6147.2|6140.7|6137.8|6131.8|0
1624590900000|2021-06-25 03:15:00|6145.2|6139.2|6151.8|6145.8|6155.7|6147.7|6145.2|6139.2|0
1624591200000|2021-06-25 03:20:00|6152.2|6146.2|6155.7|6149.7|6156.2|6150.2|6150.2|6142.6|2
1624591500000|2021-06-25 03:25:00|6156.2|6150.2|6151.6|6145.6|6156.2|6150.2|6151.6|6145.6|11
1624591800000|2021-06-25 03:30:00|6150.6|6144.6|6145.1|6139.1|6153.1|6147.1|6145.1|6138.6|11
1624592100000|2021-06-25 03:35:00|6146.6|6140.6|6149.7|6143.7|6151.7|6144.2|6146.6|6140.6|4
1624592400000|2021-06-25 03:40:00|6151.6|6141.6|6148.2|6142.2|6151.6|6142.7|6147.7|6140.7|0
1624592700000|2021-06-25 03:45:00|6146.6|6140.6|6136.6|6130.6|6146.6|6140.6|6135.1|6129.1|18
1624593000000|2021-06-25 03:50:00|6136.1|6130.1|6131.1|6125.1|6137.1|6131.1|6131.1|6125.1|12
1624593300000|2021-06-25 03:55:00|6130.6|6124.6|6127.5|6121.5|6132.1|6126.1|6127|6121|13
1624593600000|2021-06-25 04:00:00|6126.5|6120.5|6137.1|6131.1|6142.5|6131.1|6126.5|6120.5|6
1624593900000|2021-06-25 04:05:00|6136.6|6130.6|6129.1|6123.1|6136.6|6130.6|6128.1|6122.1|1
1624594200000|2021-06-25 04:10:00|6129.6|6123.6|6137.1|6131.1|6139.1|6133.1|6129.1|6121.1|2
1624594500000|2021-06-25 04:15:00|6136.6|6130.6|6136.6|6130.6|6137.1|6131.1|6136.6|6130.6|6
1624594800000|2021-06-25 04:20:00|6137.1|6131.1|6137|6127|6138.5|6131.6|6133|6125.1|1
1624595100000|2021-06-25 04:25:00|6135|6129|6137.1|6122.1|6138|6130|6135|6122.1|2
1624595400000|2021-06-25 04:30:00|6137.5|6122.5|6144.6|6134.6|6147.6|6140.1|6134.1|6122.1|19
1624595700000|2021-06-25 04:35:00|6144.1|6134.1|6144.6|6134.6|6147.6|6138.1|6144.1|6131.6|0
1624596000000|2021-06-25 04:40:00|6145.1|6135.1|6147.1|6137.1|6151.6|6140.1|6142.6|6133.6|0
1624596300000|2021-06-25 04:45:00|6146.1|6136.1|6142.1|6132.1|6146.1|6136.1|6137.1|6130.1|0
1624596600000|2021-06-25 04:50:00|6141.6|6131.6|6138|6132|6141.6|6132.5|6136.1|6128.6|5
1624596900000|2021-06-25 04:55:00|6139.5|6129.5|6138.5|6128.5|6139.5|6131.5|6137.5|6128.5|0
1624597200000|2021-06-25 05:00:00|6138.6|6128.6|6134.5|6128.5|6139|6129.4|6132.5|6126.1|0
1624597500000|2021-06-25 05:05:00|6134|6128|6137|6122|6137|6128.5|6132.6|6122|1
1624597800000|2021-06-25 05:10:00|6136.5|6121.5|6133|6123|6136.5|6125.5|6131.5|6120.5|0
1624598100000|2021-06-25 05:15:00|6132|6122|6127.5|6117.5|6132|6123.5|6121.5|6112.5|7
1624598400000|2021-06-25 05:20:00|6126.5|6120.5|6132|6126|6132|6126|6126|6118|7
1624598700000|2021-06-25 05:25:00|6132.5|6126.5|6127|6121|6133|6127|6126|6120|5
1624599000000|2021-06-25 05:30:00|6127.5|6121.5|6129|6123|6130.1|6124.1|6127|6121|3
1624599300000|2021-06-25 05:35:00|6131.6|6125.6|6139.1|6133.1|6147.6|6141|6131.6|6125.6|4
1624599600000|2021-06-25 05:40:00|6139|6133|6143.6|6137.6|6145.1|6137.6|6138.1|6131.5|1
1624599900000|2021-06-25 05:45:00|6144.1|6138.1|6148.6|6133.6|6149.1|6143.1|6144.1|6133.6|5
1624600200000|2021-06-25 05:50:00|6146.1|6136.1|6154|6148|6156|6149|6144.2|6132.1|1
1624600500000|2021-06-25 05:55:00|6153|6147|6152|6146|6155|6148|6151.5|6143|1
1624600800000|2021-06-25 06:00:00|6152.4|6146.4|6154.4|6144.4|6156.5|6150.5|6152.4|6144.4|1
1624601100000|2021-06-25 06:05:00|6154|6144|6153.4|6147.4|6154.9|6148.9|6152|6144|1
1624601400000|2021-06-25 06:10:00|6152.9|6146.9|6152.9|6146.9|6153.9|6147.9|6150.9|6144.9|6
1624601700000|2021-06-25 06:15:00|6153.4|6147.4|6161.9|6155.9|6162.9|6156.9|6153.4|6147.4|4
1624602000000|2021-06-25 06:20:00|6161.4|6155.4|6160.5|6154.5|6163|6157|6157.4|6151.4|13
1624602300000|2021-06-25 06:25:00|6160|6154|6159.5|6153.5|6160.5|6154.5|6159|6153|1
1624602600000|2021-06-25 06:30:00|6160.5|6154.5|6168.7|6162.7|6174.2|6168.2|6160.5|6154.5|44
1624602900000|2021-06-25 06:35:00|6168.6|6162.6|6182.8|6176.8|6182.8|6176.8|6165.8|6159.8|34
1624603200000|2021-06-25 06:40:00|6182.3|6176.3|6170.4|6164.4|6182.3|6176.3|6170.4|6164.4|7
1624603500000|2021-06-25 06:45:00|6170.8|6164.8|6171.9|6165.9|6174.9|6168.9|6170.3|6164.3|1
1624603800000|2021-06-25 06:50:00|6172.4|6166.4|6173.8|6167.8|6175.4|6169.4|6171.9|6165.9|0
1624604100000|2021-06-25 06:55:00|6173.3|6167.3|6168.9|6162.9|6179.9|6171.8|6168.9|6162.9|6
1624604400000|2021-06-25 07:00:00|6168.4|6162.4|6178.9|6172.9|6178.9|6172.9|6168.4|6162.4|8
1624604700000|2021-06-25 07:05:00|6179.4|6173.4|6179|6173|6187|6181|6175|6169|50
1624605000000|2021-06-25 07:10:00|6178.5|6172.5|6176.6|6170.6|6182.5|6176.5|6176.5|6170.5|11
1624605300000|2021-06-25 07:15:00|6175.6|6169.6|6175.2|6169.2|6183.6|6177.6|6174.6|6168.6|9
1624605600000|2021-06-25 07:20:00|6179.1|6173.1|6188.1|6182.1|6188.1|6182.1|6176.2|6170.2|2
1624605900000|2021-06-25 07:25:00|6187.6|6181.6|6201.4|6195.4|6201.4|6195.4|6184.1|6178.1|8
1624606200000|2021-06-25 07:30:00|6201.9|6195.9|6202.8|6192.8|6204.5|6198.1|6200.3|6192.3|47
1624606500000|2021-06-25 07:35:00|6200.7|6194.7|6213.8|6207.8|6213.8|6207.8|6200.7|6194.7|16
1624606800000|2021-06-25 07:40:00|6214.3|6208.3|6214.3|6208.3|6215.3|6209.3|6203.9|6197.9|46
1624607100000|2021-06-25 07:45:00|6215.8|6205.8|6211.8|6205.8|6215.8|6207.8|6210.3|6204.3|1
1624607400000|2021-06-25 07:50:00|6215.3|6209.3|6208.2|6202.2|6219.2|6213.2|6208.2|6202.2|22
1624607700000|2021-06-25 07:55:00|6208.7|6202.7|6216.2|6206.2|6216.2|6206.2|6204.3|6197.3|0
1624608000000|2021-06-25 08:00:00|6216.6|6210.2|6232.6|6222.6|6232.6|6224.6|6216.6|6210.2|49
1624608300000|2021-06-25 08:05:00|6233.6|6223.6|6251|6245|6255|6247.5|6230.6|6222.6|85
1624608600000|2021-06-25 08:10:00|6252|6242|6266|6260|6269.5|6262.5|6245.5|6237|13
1624608900000|2021-06-25 08:15:00|6265.5|6259.5|6275|6269|6275|6269|6260|6253|54
1624609200000|2021-06-25 08:20:00|6275.5|6269.5|6266.4|6260.4|6275.5|6269.5|6264|6258|25
1624609500000|2021-06-25 08:25:00|6265.4|6259.4|6276.4|6266.4|6280.3|6274.3|6263|6257|111
1624609800000|2021-06-25 08:30:00|6275.9|6265.9|6264.9|6258.9|6278.4|6270.9|6264.9|6258.9|3
1624610100000|2021-06-25 08:35:00|6262.3|6256.3|6255.3|6249.3|6262.8|6256.8|6253.4|6247.4|6
1624610400000|2021-06-25 08:40:00|6255.8|6249.8|6254.4|6248.4|6255.8|6249.8|6252.9|6246.9|5
1624610700000|2021-06-25 08:45:00|6254.9|6248.9|6246.4|6240.4|6254.9|6248.9|6245.8|6239.8|1
1624611000000|2021-06-25 08:50:00|6246.3|6240.3|6237.9|6231.9|6246.3|6240.3|6237.3|6227.3|6
1624611300000|2021-06-25 08:55:00|6239.8|6229.8|6227.3|6217.3|6239.8|6231.8|6221.8|6212.8|25
1624611600000|2021-06-25 09:00:00|6224.8|6218.8|6235.3|6225.3|6236.3|6227.9|6223.8|6216.8|25
1624611900000|2021-06-25 09:05:00|6233.8|6227.8|6242.9|6236.9|6243.4|6237.4|6231.4|6221.3|3
1624612200000|2021-06-25 09:10:00|6243.4|6237.4|6235.9|6229.9|6250.8|6244.8|6235.4|6227.8|23
1624612500000|2021-06-25 09:15:00|6235.8|6229.8|6239.9|6229.9|6241.9|6234.4|6232.4|6221.4|7
1624612800000|2021-06-25 09:20:00|6237.9|6231.9|6233.9|6227.9|6237.9|6231.9|6230.9|6224.4|20
1624613100000|2021-06-25 09:25:00|6233.4|6227.4|6229.9|6223.9|6236.4|6230.4|6227.9|6221.9|123
1624613400000|2021-06-25 09:30:00|6229.8|6223.8|6219.4|6213.4|6231.4|6225.4|6218.9|6212.9|5
1624613700000|2021-06-25 09:35:00|6218.9|6212.9|6222.9|6216.9|6233.9|6227.9|6213.4|6207.4|17
1624614000000|2021-06-25 09:40:00|6223.4|6217.4|6208|6202|6226.9|6220.9|6208|6202|8
1624614300000|2021-06-25 09:45:00|6208.9|6202.9|6230.4|6224.4|6230.9|6224.9|6208.9|6201.5|8
1624614600000|2021-06-25 09:50:00|6230.9|6224.9|6239.4|6233.4|6239.4|6233.4|6229.8|6223.8|10
1624614900000|2021-06-25 09:55:00|6241.4|6231.4|6238.2|6232.2|6246.8|6240.5|6238.2|6230.4|22
1624615200000|2021-06-25 10:00:00|6238.7|6232.7|6230.9|6224.9|6239.3|6233.3|6230|6224|30
1624615500000|2021-06-25 10:05:00|6231.4|6225.4|6253.9|6247.9|6254.9|6247.9|6230.6|6224.6|104
1624615800000|2021-06-25 10:10:00|6253.4|6247.4|6253.2|6247.2|6255.1|6249.1|6252.4|6246.4|75
1624616100000|2021-06-25 10:15:00|6251.7|6245.7|6249.2|6243.2|6254.8|6246.6|6246.7|6240.7|46
1624616400000|2021-06-25 10:20:00|6248.2|6242.2|6250.2|6244.2|6256.2|6247.2|6247.2|6241.2|3
1624616700000|2021-06-25 10:25:00|6249.7|6243.7|6253.2|6247.2|6253.7|6247.7|6249.7|6243.7|0
1624617000000|2021-06-25 10:30:00|6252.7|6246.7|6252.2|6246.2|6255.2|6247.2|6251.7|6244.2|2
1624617300000|2021-06-25 10:35:00|6251.7|6245.7|6254.7|6248.7|6255.2|6249.2|6249.2|6241.2|2
1624617600000|2021-06-25 10:40:00|6254.3|6248.3|6253.8|6247.8|6254.3|6248.3|6251.3|6245.3|28
1624617900000|2021-06-25 10:45:00|6253.3|6247.3|6253.8|6247.8|6253.8|6247.8|6252.3|6246.3|1
1624618200000|2021-06-25 10:50:00|6254.3|6248.3|6252.3|6246.3|6254.3|6248.3|6252.3|6246.3|20
1624618500000|2021-06-25 10:55:00|6252.8|6246.8|6254.7|6248.7|6255.2|6249.2|6252.8|6246.8|4
1624618800000|2021-06-25 11:00:00|6255.2|6249.2|6262.8|6256.8|6262.8|6256.8|6254.2|6248.2|47
1624619100000|2021-06-25 11:05:00|6262.7|6256.7|6265.7|6259.7|6266.7|6260.7|6261.7|6255.7|26
1624619400000|2021-06-25 11:10:00|6266.2|6260.2|6266.7|6260.7|6266.7|6260.7|6262.2|6256.2|7
1624619700000|2021-06-25 11:15:00|6266.2|6260.2|6269|6263|6269.5|6263.5|6265.6|6259.6|19
1624620000000|2021-06-25 11:20:00|6269.5|6263.5|6244.6|6238.6|6269.5|6263.5|6243.1|6233.5|41
1624620300000|2021-06-25 11:25:00|6244.5|6238.5|6247|6241|6252.1|6246.1|6243.6|6237.6|15
1624620600000|2021-06-25 11:30:00|6246.6|6240.6|6248|6242|6249|6243|6243.6|6237.6|6
1624620900000|2021-06-25 11:35:00|6248.1|6242.1|6253.6|6247.6|6253.6|6247.6|6243.5|6237.5|4
1624621200000|2021-06-25 11:40:00|6254.1|6248.1|6246.6|6240.6|6254.1|6248.1|6246.6|6240.6|9
1624621500000|2021-06-25 11:45:00|6247.1|6241.1|6250.1|6244.1|6255.1|6249.1|6246.7|6240.7|14
1624621800000|2021-06-25 11:50:00|6249.6|6243.6|6249.1|6243.1|6251.6|6245.6|6246.6|6240.6|4
1624622100000|2021-06-25 11:55:00|6249|6243|6239.6|6233.6|6250.1|6244.1|6239.1|6233.1|33
1624622400000|2021-06-25 12:00:00|6243.1|6237.1|6250.6|6244.6|6254.1|6248.1|6241.6|6234.6|33
1624622700000|2021-06-25 12:05:00|6250.5|6244.5|6252.1|6242.1|6254.6|6248.6|6248|6241.1|68
1624623000000|2021-06-25 12:10:00|6250.1|6244.1|6247.6|6241.6|6251.6|6245.1|6247.6|6240.6|5
1624623300000|2021-06-25 12:15:00|6248.6|6242.6|6251.5|6245.5|6254|6248|6248.1|6242.1|21
1624623600000|2021-06-25 12:20:00|6250.6|6244.6|6253.5|6247.5|6254.5|6248.5|6250.6|6244.6|37
1624623900000|2021-06-25 12:25:00|6254|6248|6255.1|6249.1|6255.6|6249.6|6251|6244|45
1624624200000|2021-06-25 12:30:00|6255.6|6249.6|6256.6|6250.6|6261.1|6255.1|6253.6|6245.6|27
1624624500000|2021-06-25 12:35:00|6256.1|6250.1|6258|6252|6261.1|6255.1|6253.1|6246.6|45
1624624800000|2021-06-25 12:40:00|6258.5|6252.5|6252.5|6246.5|6261.1|6255.1|6251.6|6245.6|36
1624627800000|2021-06-25 13:30:00|6250.8|6244.8|6210.1|6204.1|6250.8|6244.8|6206.1|6200.1|437
1624628100000|2021-06-25 13:35:00|6209.6|6203.6|6168.8|6162.8|6209.6|6203.6|6168.3|6162.3|300
1624628400000|2021-06-25 13:40:00|6167.3|6161.3|6147|6141|6167.3|6161.3|6121.8|6115.8|323
1624628700000|2021-06-25 13:45:00|6146|6140|6153.1|6147.1|6156.6|6150.6|6128.7|6122.7|195
1624629000000|2021-06-25 13:50:00|6150.1|6144.1|6119|6113|6150.1|6144.1|6115.5|6109.5|160
1624629300000|2021-06-25 13:55:00|6118.9|6112.9|6140.5|6134.5|6141.5|6135.5|6104.9|6098.9|238
1624629600000|2021-06-25 14:00:00|6141|6135|6134.1|6128.1|6146.5|6140.5|6131.5|6125.5|188
1624629900000|2021-06-25 14:05:00|6133.6|6127.6|6137.2|6131.2|6146.2|6140.2|6123.1|6117.1|77
1624630200000|2021-06-25 14:10:00|6135.7|6129.7|5962.2|5956.2|6143.2|6134.2|5947.2|5941.2|772
1624630500000|2021-06-25 14:15:00|5966.5|5951.5|5783.9|5777.9|5966.5|5951.5|5783.9|5772.6|1298
1624630800000|2021-06-25 14:20:00|||||||||494
1624631100000|2021-06-25 14:25:00|5784|5778|5817.6|5811.6|5817.6|5811.6|5783.9|5773.6|971
1624631400000|2021-06-25 14:30:00|5818.1|5812.1|5909.6|5903.6|5911.2|5905.2|5817.1|5811.1|441
1624631700000|2021-06-25 14:35:00|5910.6|5904.6|5895.8|5889.8|5929.2|5920.3|5885.3|5879.3|519
1624632000000|2021-06-25 14:40:00|5895.7|5889.7|5916|5910|5930.5|5924.5|5878.8|5872.8|370
1624632300000|2021-06-25 14:45:00|5914.5|5908.5|5931.6|5925.6|5937.2|5930.7|5901.5|5893.5|151
1624632600000|2021-06-25 14:50:00|5931.1|5925.1|5910|5904|5934|5928|5907.6|5901.6|182
1624632900000|2021-06-25 14:55:00|5907.5|5901.5|5902.3|5896.3|5914|5908|5899.8|5893.8|106
1624633200000|2021-06-25 15:00:00|5901.8|5895.8|5895|5889|5909.3|5903.3|5895|5889|349
1624633500000|2021-06-25 15:05:00|5895.5|5889.5|5859.5|5853.5|5904|5898|5856.5|5850.5|241
1624633800000|2021-06-25 15:10:00|5859|5853|5867.9|5861.9|5880.5|5874.5|5844.9|5838.9|239
1624634100000|2021-06-25 15:15:00|5868.4|5862.4|5852.4|5846.4|5868.9|5862.9|5850|5844|230
1624634400000|2021-06-25 15:20:00|5852.3|5846.3|5822.5|5816.5|5852.3|5846.3|5821|5815|254
1624634700000|2021-06-25 15:25:00|5823|5817|5813.6|5807.6|5824.2|5818.2|5792.3|5786.3|296
1624635000000|2021-06-25 15:30:00|5813.7|5807.7|5809.9|5803.9|5814.1|5808.1|5793.2|5787.2|129
1624635300000|2021-06-25 15:35:00|5810.4|5804.4|5816.5|5810.5|5817|5811|5806.9|5800.9|91
1624635600000|2021-06-25 15:40:00|5816.6|5810.6|5815.5|5809.5|5817.6|5811.6|5808.5|5802.5|124
1624635900000|2021-06-25 15:45:00|5816|5810|5797.2|5791.2|5816|5810|5796.7|5790.7|153
1624636200000|2021-06-25 15:50:00|5799.2|5793.2|5796|5790|5801.6|5795.6|5793.6|5787.6|232
1624636500000|2021-06-25 15:55:00|5797.4|5791.4|5806.5|5800.5|5810.6|5804.6|5788.6|5782.6|324
1624636800000|2021-06-25 16:00:00|5807|5801|5809.9|5803.9|5811.5|5805.5|5796.3|5790.3|161
1624637100000|2021-06-25 16:05:00|5810.5|5804.5|5810.6|5804.6|5811.6|5805.6|5803.9|5797.9|205
1624637400000|2021-06-25 16:10:00|5810.5|5804.5|5801.5|5795.5|5810.6|5804.6|5797.6|5791.6|93
1624637700000|2021-06-25 16:15:00|5802|5796|5795|5789|5806.5|5800.5|5792.6|5786.6|104
1624638000000|2021-06-25 16:20:00|5794.5|5788.5|5807.9|5801.9|5807.9|5801.9|5793.5|5787.5|71
1624638300000|2021-06-25 16:25:00|5808.4|5802.4|5805.4|5799.4|5809.5|5803.5|5797.1|5791.1|157
1624638600000|2021-06-25 16:30:00|5805.9|5799.9|5796.5|5790.5|5808.5|5801.5|5796|5790|97
1624638900000|2021-06-25 16:35:00|5800|5794|5800.6|5794.6|5806.5|5800.5|5797.1|5791.1|165
1624639200000|2021-06-25 16:40:00|5800.5|5794.5|5796.1|5790.1|5802.1|5796.1|5795.5|5789.5|58
1624639500000|2021-06-25 16:45:00|5795.6|5789.6|5798.6|5792.6|5801.6|5795.6|5793.1|5787.1|326
1624639800000|2021-06-25 16:50:00|5799.1|5793.1|5795.6|5789.6|5802.6|5796.6|5792.6|5786.6|181
1624640100000|2021-06-25 16:55:00|5795.1|5789.1|5792.6|5786.6|5798.5|5792.5|5792.6|5786.6|84
1624640400000|2021-06-25 17:00:00|5793.1|5787.1|5809.5|5803.5|5811.5|5805.5|5792.6|5786.6|257
1624640700000|2021-06-25 17:05:00|5809|5803|5828|5822|5829|5823|5805.5|5799.5|247
1624641000000|2021-06-25 17:10:00|5826.5|5820.5|5823.5|5817.5|5834.5|5828.5|5818|5812|86
1624641300000|2021-06-25 17:15:00|5824|5818|5824|5818|5828|5822|5818|5812|146
1624641600000|2021-06-25 17:20:00|5825|5819|5811.5|5805.5|5825|5819|5810|5804|340
1624641900000|2021-06-25 17:25:00|5811|5805|5809|5803|5814.5|5808.5|5804.5|5798.5|405
1624642200000|2021-06-25 17:30:00|5808.5|5802.5|5820.5|5814.5|5820.5|5814.5|5808.5|5802.5|194
1624642500000|2021-06-25 17:35:00|5821|5815|5829|5823|5835.5|5829.5|5820.5|5814.5|167
1624642800000|2021-06-25 17:40:00|5828.9|5822.9|5828.5|5822.5|5832.4|5826.4|5822.5|5816.5|300
1624643100000|2021-06-25 17:45:00|5828|5822|5832.4|5826.4|5837.5|5831.5|5825.5|5819.5|165
1624643400000|2021-06-25 17:50:00|5832|5826|5824.9|5818.9|5840.9|5834.9|5824.4|5818.4|364
1624643700000|2021-06-25 17:55:00|5825.4|5819.4|5824.9|5818.9|5835.4|5829.4|5822.4|5816.4|788
1624644000000|2021-06-25 18:00:00|5825.4|5819.4|5817.9|5811.9|5827.9|5821.9|5808.4|5802.4|496
1624644300000|2021-06-25 18:05:00|5817.4|5811.4|5820.1|5814.1|5847.6|5841.6|5801.5|5795.5|609
1624644600000|2021-06-25 18:10:00|5820.6|5814.6|5836.6|5830.6|5838|5832|5812.1|5806.1|1192
1624644900000|2021-06-25 18:15:00|5837.1|5831.1|5806.6|5800.6|5838.5|5832.5|5792.6|5786.6|454
1624838400000|2021-06-28 00:00:00|5798.3|5792.3|5849.9|5843.9|5860.3|5854.3|5792.5|5782|227
1624838700000|2021-06-28 00:05:00|5850.4|5844.4|5876.9|5870.9|5889.9|5883.9|5848.9|5842.4|132
1624839000000|2021-06-28 00:10:00|5877.4|5867.4|5891.4|5885.4|5893.4|5886.4|5869.9|5863.9|67
1624839300000|2021-06-28 00:15:00|5890.9|5884.9|5867.4|5857.4|5897.3|5890.8|5866.4|5857.4|80
1624839600000|2021-06-28 00:20:00|5866.4|5860.4|5867.9|5861.9|5870.4|5863.4|5858.9|5850|36
1624839900000|2021-06-28 00:25:00|5870.4|5860.4|5868.9|5862.9|5871.9|5863.9|5866.4|5856.9|8
1624840200000|2021-06-28 00:30:00|5867.9|5861.9|5853.9|5847.9|5868.4|5862.4|5849.4|5843.4|64
1624840500000|2021-06-28 00:35:00|5853.4|5843.4|5853.9|5847.9|5860.9|5852.9|5850.9|5842.9|12
1624840800000|2021-06-28 00:40:00|5855.4|5845.4|5857.9|5851.9|5865.4|5859.4|5853.4|5845.4|7
1624841100000|2021-06-28 00:45:00|5857.4|5851.4|5859.4|5853.4|5865.3|5859.3|5855.9|5849.9|5
1624841400000|2021-06-28 00:50:00|5859.3|5853.3|5856.4|5850.4|5862.4|5856.4|5854.4|5846.4|7
1624841700000|2021-06-28 00:55:00|5856|5850|5857.9|5851.9|5860.4|5852.9|5854.4|5848.4|6
1624842000000|2021-06-28 01:00:00|5858.4|5852.4|5835.9|5829.9|5858.4|5852.4|5833.9|5827.5|97
1624842300000|2021-06-28 01:05:00|5836.4|5830.4|5829.3|5823.3|5842|5835|5827.5|5821.5|58
1624842600000|2021-06-28 01:10:00|5829.8|5823.8|5820.9|5814.9|5836.4|5828|5820.9|5814.9|27
1624842900000|2021-06-28 01:15:00|5820.4|5814.4|5797.5|5791.5|5820.9|5814.9|5790.5|5783|21
1624843200000|2021-06-28 01:20:00|5798|5792|5815.5|5805.5|5815.5|5807|5798|5790.5|17
1624843500000|2021-06-28 01:25:00|5816.4|5806.4|5816.9|5810.9|5817.3|5811.3|5807.9|5801.4|17
1624843800000|2021-06-28 01:30:00|5813.8|5807.8|5825.4|5819.4|5826.4|5820.3|5810.4|5804.4|12
1624844100000|2021-06-28 01:35:00|5825.9|5819.9|5820.9|5814.9|5832.9|5826.9|5818.9|5812.4|14
1624844400000|2021-06-28 01:40:00|5821.4|5815.4|5824.8|5814.8|5827.9|5820.4|5821.4|5812.8|2
1624844700000|2021-06-28 01:45:00|5824.9|5814.9|5825.3|5815.3|5826.9|5815.8|5819.8|5807.8|4
1624845000000|2021-06-28 01:50:00|5823.8|5817.8|5832.8|5826.8|5835.3|5826.8|5823.8|5817.3|10
1624845300000|2021-06-28 01:55:00|5832.9|5826.9|5840.3|5834.3|5840.3|5834.3|5832.8|5826.3|20
1624845600000|2021-06-28 02:00:00|5840.8|5834.8|5838.8|5832.8|5843.2|5834.8|5832.8|5826.8|78
1624845900000|2021-06-28 02:05:00|5838.3|5832.3|5826.2|5816.2|5838.3|5832.3|5822.3|5816.2|9
1624846200000|2021-06-28 02:10:00|5826.3|5816.3|5818.2|5808.2|5830.2|5823.8|5808.7|5802.7|29
1624846500000|2021-06-28 02:15:00|5818.7|5808.7|5810.7|5804.7|5820.2|5811.7|5804.7|5798.7|24
1624846800000|2021-06-28 02:20:00|5811.2|5805.2|5813.8|5807.8|5815.7|5809.7|5811.2|5805.2|3
1624847100000|2021-06-28 02:25:00|5814.3|5808.3|5809.8|5803.8|5824.8|5818.8|5809.8|5802.3|12
1624847400000|2021-06-28 02:30:00|5811.3|5805.3|5824.8|5818.8|5833.8|5822.3|5811.3|5805.3|48
1624847700000|2021-06-28 02:35:00|5824.4|5818.4|5829.4|5823.4|5835.4|5827.9|5823.3|5814.3|28
1624848000000|2021-06-28 02:40:00|5829.9|5823.9|5825.9|5819.9|5829.9|5823.9|5822.4|5816.4|6
1624848300000|2021-06-28 02:45:00|5829.3|5819.3|5831.4|5821.4|5831.4|5823.9|5826.4|5818.4|12
1624848600000|2021-06-28 02:50:00|5830.9|5824.9|5835.4|5829.4|5836.4|5830.4|5830.9|5824.9|11
1624848900000|2021-06-28 02:55:00|5835.9|5829.9|5839.4|5833.4|5845.4|5839.4|5833.9|5827.9|21
1624849200000|2021-06-28 03:00:00|5838.9|5832.9|5844.4|5834.4|5844.4|5834.9|5835.4|5829.4|11
1624849500000|2021-06-28 03:05:00|5841.9|5835.9|5847.9|5841.9|5848.4|5842.4|5841.4|5834.4|17
1624849800000|2021-06-28 03:10:00|5848.9|5842.9|5848.8|5842.8|5851.4|5844.3|5847.9|5838.8|2
1624850100000|2021-06-28 03:15:00|5847.3|5841.3|5850.3|5844.3|5850.3|5844.3|5844.8|5838.8|6
1624850400000|2021-06-28 03:20:00|5851.3|5845.3|5858.3|5852.3|5858.8|5852.8|5851.3|5845.3|11
1624850700000|2021-06-28 03:25:00|5858.8|5852.8|5862.9|5856.9|5865.8|5859.8|5858.8|5852.8|15
1624851000000|2021-06-28 03:30:00|5862.4|5856.4|5854.9|5848.9|5862.4|5856.4|5849.5|5843.5|14
1624851300000|2021-06-28 03:35:00|5854.4|5848.4|5853.9|5847.9|5855.4|5848.4|5853.4|5845.4|0
1624851600000|2021-06-28 03:40:00|5854.4|5848.4|5862.3|5856.3|5863.3|5857.3|5853.9|5847.9|3
1624851900000|2021-06-28 03:45:00|5861.3|5855.3|5857.3|5851.3|5862.2|5856.2|5856.3|5850.3|16
1624852200000|2021-06-28 03:50:00|5857.8|5851.8|5846.8|5840.8|5857.8|5851.8|5836.4|5830.4|19
1624852500000|2021-06-28 03:55:00|5848.3|5838.3|5848.3|5838.3|5848.4|5840.8|5846.8|5838.3|0
1624852800000|2021-06-28 04:00:00|5845.9|5839.9|5843.3|5833.3|5845.9|5839.9|5839.4|5833.3|2
1624853100000|2021-06-28 04:05:00|5842.3|5836.3|5844.3|5834.3|5844.3|5837.3|5841.3|5834.3|0
1624853400000|2021-06-28 04:10:00|5842.8|5836.8|5847.8|5841.8|5847.8|5841.8|5842.8|5834.3|10
1624853700000|2021-06-28 04:15:00|5847.7|5841.7|5852.8|5846.8|5853.3|5847.3|5846.3|5840.3|12
1624854000000|2021-06-28 04:20:00|5852.3|5846.3|5854.9|5848.9|5855.9|5849.9|5851.8|5845.8|5
1624854300000|2021-06-28 04:25:00|5855.4|5845.4|5850.9|5844.9|5855.4|5847.3|5850.4|5844.4|3
1624854600000|2021-06-28 04:30:00|5850.8|5844.8|5852.3|5846.3|5852.8|5846.8|5850.3|5844.3|5
1624854900000|2021-06-28 04:35:00|5851.8|5845.8|5853.9|5847.9|5853.9|5847.9|5851.8|5845.8|2
1624855200000|2021-06-28 04:40:00|5853.8|5847.8|5853.8|5847.8|5854.3|5848.3|5851.8|5845.8|2
1624855500000|2021-06-28 04:45:00|5854.3|5848.3|5855.3|5849.3|5856.3|5850.3|5854.3|5848.3|1
1624855800000|2021-06-28 04:50:00|5854.8|5848.8|5853.3|5847.3|5854.8|5848.8|5853.3|5847.3|8
1624856100000|2021-06-28 04:55:00|5855.3|5849.3|5857.3|5851.3|5858.3|5852.3|5854.8|5848.8|15
1624856400000|2021-06-28 05:00:00|5856.8|5850.8|5856.3|5850.3|5857.8|5851.8|5856.3|5850.3|1
1624856700000|2021-06-28 05:05:00|5857.3|5851.3|5855.8|5849.8|5857.3|5851.3|5855.3|5849.3|2
1624857000000|2021-06-28 05:10:00|5854.4|5848.4|5857.3|5851.3|5857.3|5851.3|5854.4|5848.4|2
1624857300000|2021-06-28 05:15:00|5856.8|5850.8|5857.3|5851.3|5857.3|5851.3|5856.8|5850.8|0
1624857600000|2021-06-28 05:20:00|5856.8|5850.8|5857.8|5851.8|5858.3|5852.3|5856.8|5850.8|2
1624857900000|2021-06-28 05:25:00|5857.3|5851.3|5860.3|5854.3|5860.8|5854.8|5857.2|5851.2|5
1624858200000|2021-06-28 05:30:00|5859.8|5853.8|5868.3|5862.3|5869.3|5863.3|5859.8|5853.8|47
1624858500000|2021-06-28 05:35:00|5867.8|5861.8|5899.6|5893.6|5906.5|5900.4|5867.8|5861.8|237
1624858800000|2021-06-28 05:40:00|5900|5894|5918.1|5912.1|5918.1|5912.1|5900|5894|78
1624859100000|2021-06-28 05:45:00|5918.6|5912.6|5920.5|5914.5|5926|5920|5918.6|5912|31
1624859400000|2021-06-28 05:50:00|5921|5915|5924|5918|5924.4|5918.4|5921|5915|7
1624859700000|2021-06-28 05:55:00|5923.5|5917.5|5906.9|5900.9|5924|5917.5|5904.9|5898.9|43
1624860000000|2021-06-28 06:00:00|5906.4|5900.4|5909.5|5903.5|5911.5|5905.5|5904|5898|7
1624860300000|2021-06-28 06:05:00|5909|5903|5913|5907|5921|5915|5909|5903|12
1624860600000|2021-06-28 06:10:00|5912|5906|5898.6|5892.6|5913|5907|5898.6|5891.6|114
1624860900000|2021-06-28 06:15:00|5898.2|5892.2|5902.1|5896.1|5902.7|5896.7|5897.7|5891.7|14
1624861200000|2021-06-28 06:20:00|5902.2|5896.2|5904.6|5898.6|5909.7|5903.7|5901.2|5895.2|2
1624861500000|2021-06-28 06:25:00|5904.7|5898.7|5903.1|5897.1|5906.2|5899.2|5903.1|5896.1|0
1624861800000|2021-06-28 06:30:00|5903.6|5897.6|5898.6|5892.6|5907.6|5901.6|5898.6|5892.6|12
1624862100000|2021-06-28 06:35:00|5899.6|5893.6|5902.1|5896.1|5902.1|5896.1|5897.1|5891.1|6
1624862400000|2021-06-28 06:40:00|5902.6|5896.6|5898.1|5892.1|5904.5|5898.5|5896.6|5890.6|1
1624862700000|2021-06-28 06:45:00|5899.1|5893.1|5905.2|5899.2|5905.6|5899.6|5899.1|5893.1|4
1624863000000|2021-06-28 06:50:00|5906.1|5900.1|5898.1|5892.1|5907.1|5901.1|5898.1|5892.1|1
1624863300000|2021-06-28 06:55:00|5898.6|5892.6|5906.1|5900.1|5906.6|5900.6|5897.6|5891.6|2
1624863600000|2021-06-28 07:00:00|5905.6|5899.6|5906.1|5900.1|5911.1|5903.6|5903.6|5897.6|2
1624863900000|2021-06-28 07:05:00|5905.1|5899.1|5909.6|5903.6|5912.6|5906.6|5904.1|5898.1|2
1624864200000|2021-06-28 07:10:00|5910.1|5904.1|5903.6|5897.6|5913.1|5907.1|5903.6|5897.6|6
1624864500000|2021-06-28 07:15:00|5904|5898|5911.6|5905.6|5916.1|5910.1|5904|5898|8
1624864800000|2021-06-28 07:20:00|5911.1|5905.1|5918.5|5912.5|5922|5916|5911.1|5905.1|9
1624865100000|2021-06-28 07:25:00|5919.1|5913.1|5915|5909|5923.5|5917.5|5915|5909|8
1624865400000|2021-06-28 07:30:00|5916|5910|5919|5913|5919.5|5913.5|5914.6|5908.6|3
1624865700000|2021-06-28 07:35:00|5919.5|5913.5|5918.6|5912.6|5919.5|5913.5|5914.1|5908.1|2
1624866000000|2021-06-28 07:40:00|5918.5|5912.5|5916.5|5910.5|5919.6|5913.6|5913.5|5907.5|2
1624866300000|2021-06-28 07:45:00|5916.1|5910.1|5914.5|5908.5|5916.1|5910.1|5911.5|5905.5|4
1624866600000|2021-06-28 07:50:00|5912|5906|5900|5894|5914|5908|5900|5894|10
1624866900000|2021-06-28 07:55:00|5900.5|5894.5|5908.6|5902.6|5909.1|5903.1|5899.5|5893.5|5
1624867200000|2021-06-28 08:00:00|5907.6|5901.6|5899.5|5893.5|5907.6|5901.6|5899|5893|0
1624867500000|2021-06-28 08:05:00|5900|5894|5893.5|5887.5|5902.5|5896.5|5893.5|5887.5|23
1624867800000|2021-06-28 08:10:00|5894.5|5888.5|5878.6|5872.6|5896.5|5890.5|5869.5|5863.5|54
1624868100000|2021-06-28 08:15:00|5879.1|5873.1|5881.6|5875.6|5883.1|5877.1|5870.1|5864.1|28
1624868400000|2021-06-28 08:20:00|5882.6|5876.6|5854.2|5844.2|5887.6|5881.6|5849.7|5843.7|68
1624868700000|2021-06-28 08:25:00|5852.6|5846.6|5865|5859|5867|5861|5851.6|5845.6|28
1624869000000|2021-06-28 08:30:00|5865.6|5859.6|5881.5|5875.5|5881.5|5875.5|5860.5|5854.5|17
1624869300000|2021-06-28 08:35:00|5882|5876|5891.5|5885.5|5895.5|5889.5|5882|5876|31
1624869600000|2021-06-28 08:40:00|5891|5885|5890.1|5884.1|5891.1|5885.1|5880.6|5874.6|14
1624869900000|2021-06-28 08:45:00|5889.6|5883.6|5902.6|5896.6|5905.1|5899.1|5884.6|5878.6|18
1624870200000|2021-06-28 08:50:00|5902.1|5896.1|5902.6|5896.6|5906.1|5900.1|5896.1|5886.6|8
1624870500000|2021-06-28 08:55:00|5901.6|5895.6|5911.1|5905.1|5915|5909|5899.6|5893.6|94
1624870800000|2021-06-28 09:00:00|5911|5905|5921|5915|5921|5915|5908.5|5902.5|171
1624871100000|2021-06-28 09:05:00|5920.5|5914.5|5926|5920|5927|5921|5920.5|5914|7
1624871400000|2021-06-28 09:10:00|5927|5921|5934.5|5928.5|5950.6|5944.6|5927|5921|46
1624871700000|2021-06-28 09:15:00|5934|5928|5942.4|5936.4|5942.4|5936.4|5930.5|5924.5|52
1624872000000|2021-06-28 09:20:00|5942.9|5936.9|5941.4|5935.4|5948.9|5942.9|5931.9|5925.9|36
1624872300000|2021-06-28 09:25:00|5940.9|5934.9|5945.4|5939.4|5945.9|5939.9|5940.4|5934.4|86
1624872600000|2021-06-28 09:30:00|5944.9|5938.9|5963.3|5957.3|5965.3|5959.3|5942.4|5936.4|100
1624872900000|2021-06-28 09:35:00|5962.8|5956.8|5962.8|5956.8|5964.8|5958.3|5953.9|5947.9|7
1624873200000|2021-06-28 09:40:00|5960.8|5954.8|5954.3|5948.3|5964.3|5958.3|5948.8|5942.8|17
1624873500000|2021-06-28 09:45:00|5954.8|5948.8|5940|5934|5962.8|5956.8|5936|5930|55
1624873800000|2021-06-28 09:50:00|5939|5933|5934|5928|5939|5933|5930|5924|10
1624874100000|2021-06-28 09:55:00|5934.4|5928.4|5949.4|5943.4|5949.8|5943.8|5927.9|5921.9|56
1624874400000|2021-06-28 10:00:00|5948.9|5942.9|5944.9|5938.9|5960.4|5954.4|5944.8|5938.8|75
1624874700000|2021-06-28 10:05:00|5944.4|5938.4|5944.9|5938.9|5945.3|5939.3|5936.8|5930.8|14
1624875000000|2021-06-28 10:10:00|5947.4|5941.4|5940.9|5934.9|5948.4|5942.4|5937.8|5931.8|2
1624875300000|2021-06-28 10:15:00|5939.9|5933.9|5940.4|5934.4|5940.9|5934.9|5935.4|5929.4|5
1624875600000|2021-06-28 10:20:00|5941.3|5935.3|5936.4|5930.4|5944.4|5938.4|5935.9|5929.9|10
1624875900000|2021-06-28 10:25:00|5936.9|5930.9|5940.9|5934.9|5940.9|5934.9|5929.4|5923.4|9
1624876200000|2021-06-28 10:30:00|5941.4|5935.4|5936.8|5930.8|5941.4|5935.4|5936.8|5930.8|17
1624876500000|2021-06-28 10:35:00|5937.3|5931.3|5939.8|5933.8|5940.4|5934.4|5936.8|5930.8|16
1624876800000|2021-06-28 10:40:00|5940.3|5934.3|5939.4|5933.4|5941.3|5935.3|5937.3|5931.3|1
1624877100000|2021-06-28 10:45:00|5939.3|5933.3|5943.9|5937.9|5945.3|5939.3|5939.3|5933.3|12
1624877400000|2021-06-28 10:50:00|5944.4|5938.4|5943.9|5937.9|5945.9|5939.9|5942.9|5936.9|3
1624877700000|2021-06-28 10:55:00|5944.8|5938.8|5950.8|5944.8|5952.3|5946.3|5941.3|5935.3|38
1624878000000|2021-06-28 11:00:00|5950.3|5944.3|5945.8|5939.8|5951.8|5945.8|5943.8|5937.8|3
1624878300000|2021-06-28 11:05:00|5946.8|5940.8|5947.3|5941.3|5951.8|5945.8|5944.4|5938.4|14
1624878600000|2021-06-28 11:10:00|5946.8|5940.8|5954.3|5948.3|5962.8|5956.8|5946.3|5940.3|16
1624878900000|2021-06-28 11:15:00|5953.8|5947.8|5963.3|5957.3|5963.3|5957.3|5953.8|5947.8|16
1624879200000|2021-06-28 11:20:00|5963.8|5957.8|5961.8|5955.8|5965.2|5959.2|5960.3|5954.3|7
1624879500000|2021-06-28 11:25:00|5962.2|5956.2|5962.7|5956.7|5963.2|5957.2|5958.7|5952.7|22
1624879800000|2021-06-28 11:30:00|5962.2|5956.2|5967.1|5961.1|5970.6|5964.6|5955.2|5949.2|70
1624880100000|2021-06-28 11:35:00|5966.6|5960.6|5967.1|5961.1|5969.6|5963.6|5963.1|5957.1|14
1624880400000|2021-06-28 11:40:00|5966.6|5960.6|5965.6|5959.6|5970.5|5964.5|5961.1|5955.1|11
1624880700000|2021-06-28 11:45:00|5966.1|5960.1|5968.5|5962.5|5968.5|5962.5|5963|5957|11
1624881000000|2021-06-28 11:50:00|5969|5963|5969.1|5963.1|5970.6|5964.6|5965.6|5959.6|58
1624881300000|2021-06-28 11:55:00|5968.6|5962.6|5966.1|5960.1|5970.1|5964.1|5961.7|5955.7|27
1624881600000|2021-06-28 12:00:00|5965.6|5959.6|5969.6|5963.6|5977.6|5971.6|5964.1|5957.6|32
1624881900000|2021-06-28 12:05:00|5969.1|5963.1|5974.6|5968.6|5980.6|5974.6|5968.1|5962.1|16
1624882200000|2021-06-28 12:10:00|5974.1|5968.1|5977.1|5971.1|5977.1|5971.1|5969.1|5963.1|6
1624882500000|2021-06-28 12:15:00|5977.6|5971.6|5976.6|5970.6|5983.1|5977.1|5975.1|5969.1|20
1624882800000|2021-06-28 12:20:00|5977.1|5971.1|5967.6|5961.6|5980.6|5974.6|5966|5960|86
1624883100000|2021-06-28 12:25:00|5968.1|5962.1|5981.1|5975.1|5981.6|5975.6|5968.1|5962.1|16
1624883400000|2021-06-28 12:30:00|5980.6|5974.6|5999.7|5993.7|6003.2|5997.2|5980.6|5974.6|151
1624883700000|2021-06-28 12:35:00|6000.2|5994.2|5976.7|5970.7|6001.7|5994.7|5975.2|5969.2|32
1624884000000|2021-06-28 12:40:00|5976.2|5970.2|5966.6|5960.6|5984.7|5978.7|5964.7|5955.1|63
1624887000000|2021-06-28 13:30:00|5959.8|5949.8|6036.4|6030.4|6036.9|6030.9|5951.2|5944.2|935
1624887300000|2021-06-28 13:35:00|6036.9|6030.9|6060.5|6054.5|6074.6|6068.6|6033.5|6027.5|540
1624887600000|2021-06-28 13:40:00|6061|6055|6046.6|6040.6|6070.6|6064.6|6038.1|6032.1|376
1624887900000|2021-06-28 13:45:00|6047.6|6041.6|6073.8|6067.8|6075.2|6069.2|6047.6|6041.6|369
1624888200000|2021-06-28 13:50:00|6074.3|6068.3|6058.2|6052.2|6076.2|6070.2|6045.7|6039.7|194
1624888500000|2021-06-28 13:55:00|6058.7|6052.7|6055.2|6049.2|6072.2|6066.2|6046.2|6040.2|149
1624888800000|2021-06-28 14:00:00|6055.7|6049.7|6072.2|6066.2|6073.3|6067.3|6045.2|6039.2|219
1624889100000|2021-06-28 14:05:00|6072.3|6066.3|6064.9|6058.9|6074.4|6068.4|6050.4|6044.4|299
1624889400000|2021-06-28 14:10:00|6065.9|6059.9|6043.9|6037.9|6065.9|6059.9|6042.4|6036.4|480
1624889700000|2021-06-28 14:15:00|6044.9|6038.9|6047.9|6041.9|6053.3|6047.3|6027.9|6021.9|323
1624890000000|2021-06-28 14:20:00|6048.4|6042.4|6007.3|6001.3|6048.9|6042.9|6000.8|5994.8|315
1624890300000|2021-06-28 14:25:00|6006.8|6000.8|6028.4|6022.4|6030|6024|5990.4|5984.4|267
1624890600000|2021-06-28 14:30:00|6029|6023|6049.5|6043.5|6054.5|6048.5|6027.5|6021.5|208
1624890900000|2021-06-28 14:35:00|6049|6043|6037.6|6031.6|6054.5|6048.5|6022.6|6016.6|164
1624891200000|2021-06-28 14:40:00|6036.6|6030.6|6019.6|6013.6|6037.6|6031.6|6016.2|6010.2|447
1624891500000|2021-06-28 14:45:00|6019.2|6013.2|6022.1|6016.1|6035.1|6029.1|6016.6|6010.6|385
1624891800000|2021-06-28 14:50:00|6021.1|6015.1|5987.3|5981.3|6022.1|6016.1|5985.7|5978.8|191
1624892100000|2021-06-28 14:55:00|5987.2|5981.2|6007.1|6001.1|6007.6|6001.6|5983.7|5977.7|322
1624892400000|2021-06-28 15:00:00|6007.6|6001.6|6029|6023|6033.1|6027.1|6002.5|5996.5|153
1624892700000|2021-06-28 15:05:00|6029.1|6023.1|6040.1|6034.1|6046.1|6040.1|6028.6|6022.6|202
1624893000000|2021-06-28 15:10:00|6041.1|6035.1|6025.6|6019.6|6049.6|6043.6|6024.6|6018.6|261
1624893300000|2021-06-28 15:15:00|6025.5|6019.5|6030.6|6024.6|6033.1|6027.1|6003.6|5997.6|225
1624893600000|2021-06-28 15:20:00|6030.7|6024.7|5995.9|5989.9|6033.2|6027.2|5994.5|5986.9|391
1624893900000|2021-06-28 15:25:00|5997.4|5991.4|5999.8|5993.8|6007.3|6001.3|5995.4|5987.8|290
1624894200000|2021-06-28 15:30:00|5999.4|5993.4|5996.4|5990.4|6008.3|6002.3|5989.4|5983.4|70
1624894500000|2021-06-28 15:35:00|5997.4|5991.4|6010.3|6004.3|6016.4|6010.4|5996.4|5990.4|139
1624894800000|2021-06-28 15:40:00|6009.8|6003.8|6003.3|5997.3|6016.8|6010.8|6000.3|5994.3|300
1624895100000|2021-06-28 15:45:00|6002.4|5996.4|5998.8|5992.8|6009.9|6003.9|5996.4|5990.4|59
1624895400000|2021-06-28 15:50:00|5998.4|5992.4|6024.3|6018.3|6025.3|6019.3|5997.9|5991.9|141
1624895700000|2021-06-28 15:55:00|6024.8|6018.8|6034.3|6028.3|6036.3|6030.3|6021.8|6015.8|239
1624896000000|2021-06-28 16:00:00|6035.3|6029.3|6042.8|6036.8|6045.7|6039.7|6022.8|6016.8|118
1624896300000|2021-06-28 16:05:00|6043.2|6037.2|6038.8|6032.8|6050.3|6044.3|6036.8|6030.8|201
1624896600000|2021-06-28 16:10:00|6038.3|6032.3|6037.2|6031.2|6046.2|6040.2|6037.2|6031.2|359
1624896900000|2021-06-28 16:15:00|6037.7|6031.7|6036.6|6030.6|6039.2|6033.2|6019.8|6013.8|175
1624897200000|2021-06-28 16:20:00|6036.1|6030.1|6042.1|6036.1|6047.1|6041.1|6031.1|6025.1|98
1624897500000|2021-06-28 16:25:00|6040.6|6034.6|6041.1|6035.1|6047.6|6041.6|6034.6|6028.6|223
1624897800000|2021-06-28 16:30:00|6040.6|6034.6|6047.7|6041.7|6047.7|6041.7|6039.7|6033.7|104
1624898100000|2021-06-28 16:35:00|6048.2|6042.2|6043.1|6037.1|6053.2|6047.2|6042.1|6036.1|91
1624898400000|2021-06-28 16:40:00|6043.2|6037.2|6041.2|6035.2|6048.6|6042.6|6037.2|6031.2|179
1624898700000|2021-06-28 16:45:00|6042.2|6036.2|6045.2|6039.2|6055.1|6049.1|6042.2|6036.2|232
1624899000000|2021-06-28 16:50:00|6043.6|6037.6|6055.7|6049.7|6058.1|6052.1|6043.6|6037.6|70
1624899300000|2021-06-28 16:55:00|6055.6|6049.6|6062.9|6056.9|6066.1|6060.1|6054.7|6048.7|208
1624899600000|2021-06-28 17:00:00|6063.9|6057.9|6057|6051|6064.9|6058.9|6055|6049|104
1624899900000|2021-06-28 17:05:00|6056.5|6050.5|6057|6051|6064.5|6058.5|6055|6049|121
1624900200000|2021-06-28 17:10:00|6058.4|6052.4|6058.6|6052.6|6063|6057|6055.5|6049.5|40
1624900500000|2021-06-28 17:15:00|6058.5|6052.5|6061.6|6055.6|6063.1|6057.1|6058.1|6052.1|151
1624900800000|2021-06-28 17:20:00|6062|6056|6067|6061|6069|6063|6061.5|6055.5|69
1624901100000|2021-06-28 17:25:00|6067.5|6061.5|6071.4|6065.4|6076.5|6070.5|6066|6060|144
1624901400000|2021-06-28 17:30:00|6069.4|6063.4|6067|6061|6073.4|6067.4|6061.5|6055.5|112
1624901700000|2021-06-28 17:35:00|6067.5|6061.5|6071.8|6065.8|6074|6068|6065.5|6059.5|269
1624902000000|2021-06-28 17:40:00|6071.9|6065.9|6087.3|6081.3|6094.4|6088.4|6070.3|6064.3|277
1624902300000|2021-06-28 17:45:00|6087.4|6081.4|6077.6|6071.6|6092.3|6086.3|6075.5|6069.5|332
1624902600000|2021-06-28 17:50:00|6077.1|6071.1|6055.1|6049.1|6079.7|6073.7|6054.5|6048.5|396
1624902900000|2021-06-28 17:55:00|6054.6|6048.6|6055.3|6049.3|6062.6|6056.6|6048.2|6040.7|340
1624903200000|2021-06-28 18:00:00|6056.3|6050.3|6049.1|6043.1|6062.7|6056.7|6037.7|6031.7|744
1624903500000|2021-06-28 18:05:00|6049.2|6043.2|6070.1|6064.1|6074.6|6068.5|6048.7|6042.7|248
1624903800000|2021-06-28 18:10:00|6069.7|6063.7|6031.9|6025.9|6074.6|6068.6|6029|6023|884
1624904100000|2021-06-28 18:15:00|6031.4|6025.4|6039.4|6033.4|6042|6033.4|6018.9|6012.9|635
1624924800000|2021-06-29 00:00:00|6084.5|6078.5|6066.1|6060.1|6092.4|6083.2|6057.8|6046.3|195
1624925100000|2021-06-29 00:05:00|6066.6|6060.6|6062.2|6056.2|6079.2|6073.2|6056.8|6047.7|28
1624925400000|2021-06-29 00:10:00|6062.1|6056.1|6047.1|6037.1|6063.1|6056.6|6039.1|6033|44
1624925700000|2021-06-29 00:15:00|6044.6|6038.6|6041|6035|6051.1|6045.1|6036|6030|26
1624926000000|2021-06-29 00:20:00|6040.5|6034.5|6039.6|6033.6|6054|6046.5|6038.2|6032.1|30
1624926300000|2021-06-29 00:25:00|6040|6034|6040.6|6034.6|6042.2|6035.1|6026.1|6020.1|40
1624926600000|2021-06-29 00:30:00|6040.7|6034.7|6058.1|6052.1|6060.1|6052.6|6037.1|6031.1|18
1624926900000|2021-06-29 00:35:00|6058.6|6052.6|6062|6056|6062|6056|6054.6|6047.1|1
1624927200000|2021-06-29 00:40:00|6062.4|6056.4|6055.6|6049.6|6063|6057|6053.5|6047.5|4
1624927500000|2021-06-29 00:45:00|6056.6|6050.6|6054.4|6048.4|6058.5|6052.5|6049.4|6043.4|96
1624927800000|2021-06-29 00:50:00|6054.9|6048.9|6057.9|6047.9|6060.3|6052.3|6052.9|6044.8|2
1624928100000|2021-06-29 00:55:00|6052.4|6046.4|6044.9|6038.9|6052.4|6046.4|6044.4|6038.4|81
1624928400000|2021-06-29 01:00:00|6044.4|6038.4|6014.1|6008.1|6044.8|6038.8|6004.2|5997.2|125
1624928700000|2021-06-29 01:05:00|6014.2|6008.2|6014|6008|6016.4|6009.9|6001.7|5994.9|149
1624929000000|2021-06-29 01:10:00|6014.1|6008.1|6012.7|6006.7|6020.1|6014.1|6006.1|5999.6|19
1624929300000|2021-06-29 01:15:00|6013.2|6007.2|6017.7|6007.7|6019.7|6013.7|6013.2|6007.2|37
1624929600000|2021-06-29 01:20:00|6013.7|6006.2|6013.5|6003.5|6015.7|6008.2|6006.1|6000.1|55
1624929900000|2021-06-29 01:25:00|6011|6005|6017.5|6011.5|6019.6|6013.1|6011|6003.5|3
1624930200000|2021-06-29 01:30:00|6016|6010|6016|6010|6017.5|6010|6010.5|6004.5|5
1624930500000|2021-06-29 01:35:00|6019.4|6009.4|6023|6017|6025.5|6019.5|6016.5|6009|8
1624930800000|2021-06-29 01:40:00|6023.5|6017.5|6023.5|6017.5|6027|6021|6023|6017|30
1624931100000|2021-06-29 01:45:00|6024.5|6018.5|6023.6|6017.6|6025.5|6019.5|6021.6|6015.6|13
1624931400000|2021-06-29 01:50:00|6023.1|6017.1|6025.5|6019.5|6028.9|6022.9|6020|6014|53
1624931700000|2021-06-29 01:55:00|6025.9|6019.9|6024.9|6018.9|6028.4|6020.4|6023.9|6016.4|0
1624932000000|2021-06-29 02:00:00|6024.5|6018.5|6014.4|6008.4|6025|6019|6013.9|6007.9|28
1624932300000|2021-06-29 02:05:00|6014.3|6008.3|6013.9|6007.9|6018.4|6011.4|6012.9|6006.9|2
1624932600000|2021-06-29 02:10:00|6014.9|6008.9|6016.9|6010.9|6017.3|6010.9|6012.9|6006.9|11
1624932900000|2021-06-29 02:15:00|6018.3|6008.3|6022.4|6016.4|6022.4|6016.4|6015.9|6008.3|20
1624933200000|2021-06-29 02:20:00|6022.3|6016.3|6038.4|6032.4|6041.9|6033.9|6021.9|6015.9|12
1624933500000|2021-06-29 02:25:00|6037.9|6031.9|6035.4|6029.4|6041|6035|6032.4|6026.4|16
1624933800000|2021-06-29 02:30:00|6035.9|6029.9|6028.9|6022.9|6036.4|6030.4|6028.9|6022.9|8
1624934100000|2021-06-29 02:35:00|6029.4|6023.4|6035.3|6025.3|6035.9|6029.9|6027.4|6019.4|3
1624934400000|2021-06-29 02:40:00|6035.4|6025.4|6025.9|6019.9|6035.4|6028.4|6023.9|6017.9|2
1624934700000|2021-06-29 02:45:00|6025.4|6019.4|6023.3|6017.3|6029.9|6023.9|6017.9|6011.9|7
1624935000000|2021-06-29 02:50:00|6023.4|6017.4|6022.3|6016.3|6024.4|6018.4|6019.9|6013.9|23
1624935300000|2021-06-29 02:55:00|6021.4|6015.4|6017.8|6011.8|6021.4|6015.4|6015.3|6009.3|8
1624935600000|2021-06-29 03:00:00|6016.9|6010.9|6014.3|6008.3|6017.8|6011.8|6011.8|6005.8|8
1624935900000|2021-06-29 03:05:00|6012.9|6006.9|6015.8|6009.8|6017.8|6011.8|6012.3|6006.3|5
1624936200000|2021-06-29 03:10:00|6016.4|6010.4|6007.8|6001.8|6017.8|6011.8|6001.3|5995.3|100
1624936500000|2021-06-29 03:15:00|6008.3|6002.3|6008.8|6002.8|6009.8|6003.8|6007.8|6001.8|8
1624936800000|2021-06-29 03:20:00|6008.3|6002.3|5993.6|5987.6|6008.3|6002.3|5992.1|5986.1|42
1624937100000|2021-06-29 03:25:00|5993.7|5987.7|5998.7|5992.7|6001.7|5995.7|5992.6|5986.6|16
1624937400000|2021-06-29 03:30:00|5998.2|5992.2|5998.2|5992.2|5998.7|5992.7|5995.7|5989.7|9
1624937700000|2021-06-29 03:35:00|5998.7|5992.7|5993.6|5987.6|5998.7|5992.7|5993.6|5987.6|17
1624938000000|2021-06-29 03:40:00|5994.1|5988.1|6000.2|5994.2|6002.7|5996.7|5994.1|5988.1|14
1624938300000|2021-06-29 03:45:00|5999.7|5993.7|6000.2|5990.2|6003.2|5997.2|5994.2|5988.2|3
1624938600000|2021-06-29 03:50:00|5998.7|5992.7|6002.2|5996.2|6005.2|5997.7|5998.7|5992.2|0
1624938900000|2021-06-29 03:55:00|6002.7|5996.7|6003.2|5997.2|6003.2|5997.2|6002.2|5996.2|0
1624939200000|2021-06-29 04:00:00|6002.8|5996.8|6003.2|5997.2|6003.7|5997.7|6002.1|5996.1|5
1624939500000|2021-06-29 04:05:00|6003.7|5997.7|6002.7|5996.7|6003.7|5997.7|6001.6|5995.6|0
1624939800000|2021-06-29 04:10:00|6002.6|5996.6|5998.6|5992.6|6002.6|5996.6|5994.6|5988.6|4
1624940100000|2021-06-29 04:15:00|5998.7|5992.7|5999.2|5993.2|6002.2|5996.2|5998.6|5991.2|1
1624940400000|2021-06-29 04:20:00|5998.7|5992.7|5996.7|5990.7|6000.1|5994.1|5995.7|5989.7|2
1624940700000|2021-06-29 04:25:00|5997.2|5991.2|5995.1|5989.1|5997.2|5991.2|5994.6|5988.6|1
1624941000000|2021-06-29 04:30:00|5995.6|5989.6|5994.2|5988.2|5997.2|5991.2|5993.7|5987.7|0
1624941300000|2021-06-29 04:35:00|5993.7|5987.7|5992.6|5986.6|5995.1|5989.1|5991.1|5985.1|10
1624941600000|2021-06-29 04:40:00|5992.2|5986.2|5997.6|5991.6|6000|5993.5|5991.6|5985.6|11
1624941900000|2021-06-29 04:45:00|5996.5|5990.5|6000.2|5994.2|6001.6|5995.6|5996.5|5990.5|10
1624942200000|2021-06-29 04:50:00|5998.8|5992.8|5999.2|5993.2|6000.8|5994.8|5995.2|5987.2|13
1624942500000|2021-06-29 04:55:00|5998.7|5992.7|5994.3|5988.3|5999.2|5993.2|5991.3|5985.3|15
1624942800000|2021-06-29 05:00:00|5995.7|5989.7|5986.8|5980.8|5995.8|5989.8|5986.8|5980.8|10
1624943100000|2021-06-29 05:05:00|5986.3|5980.3|5997.6|5991.6|6000.7|5994.7|5986.3|5980.3|10
1624943400000|2021-06-29 05:10:00|5997.7|5991.7|6001.2|5995.2|6001.6|5995.6|5996.3|5990.3|0
1624943700000|2021-06-29 05:15:00|6000.7|5994.7|6023.6|6017.6|6029.1|6023.1|6000.7|5994.7|21
1624944000000|2021-06-29 05:20:00|6026.1|6016.1|6028.5|6022.5|6030|6023.5|6019.6|6013.6|6
1624944300000|2021-06-29 05:25:00|6029|6019|6032|6026|6035.1|6028.8|6026.5|6019|13
1624944600000|2021-06-29 05:30:00|6032.1|6026.1|6012.5|6006.5|6032.6|6026.6|6012.5|6006|13
1624944900000|2021-06-29 05:35:00|6013|6007|6010.1|6004.1|6017|6008.5|6006.3|6000.3|16
1624945200000|2021-06-29 05:40:00|6009.6|6003.6|5997.5|5991.5|6010.1|6004.1|5995|5989|17
1624945500000|2021-06-29 05:45:00|5998|5992|5979.7|5973.7|5998|5992|5978.7|5972.7|34
1624945800000|2021-06-29 05:50:00|5980.2|5974.2|5984.7|5978.7|5987.2|5981.2|5980.2|5974.2|12
1624946100000|2021-06-29 05:55:00|5984.8|5978.8|5996.8|5990.8|6008.4|5998.9|5984.2|5978.2|50
1624946400000|2021-06-29 06:00:00|5997.3|5991.3|6007.7|6001.7|6008.2|6002.2|5996.3|5990.3|10
1624946700000|2021-06-29 06:05:00|6009.1|6003.1|6003.6|5997.6|6013.2|6007.1|6002.7|5996.1|10
1624947000000|2021-06-29 06:10:00|6001.6|5995.6|6012.6|6006.6|6012.6|6006.6|5998.7|5992.7|18
1624947300000|2021-06-29 06:15:00|6013.6|6007.6|6021.1|6015.1|6021.6|6015.6|6010.1|6004|33
1624947600000|2021-06-29 06:20:00|6020.6|6014.6|6019.6|6013.6|6023.1|6017.1|6017.5|6011.5|13
1624947900000|2021-06-29 06:25:00|6018.6|6012.6|6031.1|6025.1|6032.1|6026.1|6016.6|6010.6|26
1624948200000|2021-06-29 06:30:00|6032|6026|6027.1|6021.1|6033.1|6027.1|6024.2|6018.2|6
1624948500000|2021-06-29 06:35:00|6026.2|6020.2|6016.6|6010.6|6028.6|6022.6|6015.6|6009.6|21
1624948800000|2021-06-29 06:40:00|6017|6011|6016.9|6010.9|6019.1|6013.1|6014|6008|16
1624949100000|2021-06-29 06:45:00|6015.9|6009.9|6017.4|6011.4|6018.9|6012.9|6010.1|6004.1|42
1624949400000|2021-06-29 06:50:00|6017.9|6011.9|6032.4|6026.4|6032.9|6026.9|6017.3|6011.3|3
1624949700000|2021-06-29 06:55:00|6032.9|6022.9|6032.4|6026.4|6035.9|6027.3|6026.9|6019.9|8
1624950000000|2021-06-29 07:00:00|6031.9|6025.9|6031.9|6025.9|6034|6026.9|6024|6017|3
1624950300000|2021-06-29 07:05:00|6031.5|6025.5|6038.8|6032.8|6039.4|6033.4|6028.4|6022.4|41
1624950600000|2021-06-29 07:10:00|6038.9|6032.9|6073.8|6067.8|6073.8|6067.8|6038.9|6032.9|99
1624950900000|2021-06-29 07:15:00|6074.7|6068.7|6066|6060|6075.8|6069.8|6063|6057|89
1624951200000|2021-06-29 07:20:00|6066.4|6060.4|6101.4|6095.4|6103|6096.5|6065.9|6059.9|97
1624951500000|2021-06-29 07:25:00|6101.9|6095.9|6092.2|6086.2|6105.5|6099.5|6089.9|6083.9|66
1624951800000|2021-06-29 07:30:00|6091.8|6085.8|6082|6076|6092.7|6086.7|6081|6075|133
1624952100000|2021-06-29 07:35:00|6081.5|6075.5|6081.4|6075.4|6081.9|6075.9|6067.4|6061.4|34
1624952400000|2021-06-29 07:40:00|6080.9|6074.9|6082.4|6076.4|6089.4|6083.4|6079.9|6073.9|19
1624952700000|2021-06-29 07:45:00|6082.9|6076.9|6086.9|6080.9|6086.9|6080.9|6081.4|6075.4|10
1624953000000|2021-06-29 07:50:00|6086.8|6080.8|6124.2|6118.2|6124.2|6118.2|6085.9|6079.9|148
1624953300000|2021-06-29 07:55:00|6124.1|6118.1|6110.6|6104.6|6124.1|6118.1|6109.7|6103.7|57
1624953600000|2021-06-29 08:00:00|6111|6105|6101.6|6095.6|6113.6|6107.6|6099.1|6093.1|44
1624953900000|2021-06-29 08:05:00|6101.7|6095.7|6124.1|6118.1|6130.5|6124.5|6099.6|6093.6|183
1624954200000|2021-06-29 08:10:00|6122.1|6116.1|6105.1|6099.1|6122.1|6116.1|6101.6|6095.6|18
1624954500000|2021-06-29 08:15:00|6104.6|6098.6|6102.6|6096.6|6107.6|6101.6|6101.1|6095.1|131
1624954800000|2021-06-29 08:20:00|6102.2|6096.2|6102.3|6096.3|6109.6|6101.7|6099.7|6093.7|79
1624955100000|2021-06-29 08:25:00|6101.8|6095.8|6108.2|6102.2|6110.3|6104.3|6100.3|6094.3|13
1624955400000|2021-06-29 08:30:00|6107.3|6101.3|6105.7|6099.7|6108.7|6102.7|6101.3|6095.3|12
1624955700000|2021-06-29 08:35:00|6105.2|6099.2|6099.8|6093.8|6105.2|6099.2|6093.7|6087.7|26
1624956000000|2021-06-29 08:40:00|6100.2|6094.2|6110.2|6104.2|6112.6|6106.6|6099.3|6093.3|16
1624956300000|2021-06-29 08:45:00|6110.1|6104.1|6104|6098|6110.6|6104.6|6100.2|6094.2|14
1624956600000|2021-06-29 08:50:00|6102.5|6096.5|6090.6|6084.6|6108.1|6102.1|6087.6|6081.6|9
1624956900000|2021-06-29 08:55:00|6091|6085|6085.5|6079.5|6091.9|6085.9|6085.5|6079.5|21
1624957200000|2021-06-29 09:00:00|6085|6079|6075.4|6069.4|6087|6081|6070.4|6064.3|54
1624957500000|2021-06-29 09:05:00|6074.9|6068.9|6075.9|6069.9|6077.3|6071.3|6068.4|6062.4|155
1624957800000|2021-06-29 09:10:00|6076.4|6070.4|6088.3|6082.3|6093.4|6087.3|6075.9|6069.9|123
1624958100000|2021-06-29 09:15:00|6088.4|6082.4|6108.3|6102.3|6112.3|6106.3|6084.8|6078.8|188
1624958400000|2021-06-29 09:20:00|6108.8|6102.8|6111.3|6105.3|6116.3|6109.3|6102.3|6096.3|219
1624958700000|2021-06-29 09:25:00|6111.7|6105.7|6132.8|6126.8|6137.8|6130.7|6111.7|6105.7|23
1624959000000|2021-06-29 09:30:00|6133.3|6127.3|6146.8|6140.8|6147.3|6141.3|6129.3|6122.3|103
1624959300000|2021-06-29 09:35:00|6147.3|6141.3|6170.1|6164.1|6181.6|6174.7|6142.9|6136.9|271
1624959600000|2021-06-29 09:40:00|6170.6|6164.6|6166.6|6160.6|6179.3|6170|6165.5|6159.5|138
1624959900000|2021-06-29 09:45:00|6166.1|6160.1|6155.6|6149.6|6166.6|6160.6|6154.1|6148.1|49
1624960200000|2021-06-29 09:50:00|6156.1|6150.1|6151.1|6145.1|6158|6152|6146.6|6140.6|63
1624960500000|2021-06-29 09:55:00|6151.5|6145.5|6157.6|6151.6|6163.1|6157.1|6151.5|6145.5|15
1624960800000|2021-06-29 10:00:00|6156.6|6150.6|6151.5|6145.5|6159.6|6153.6|6150.6|6144.6|59
1624961100000|2021-06-29 10:05:00|6151|6145|6148|6142|6151|6145|6146.5|6140.5|20
1624961400000|2021-06-29 10:10:00|6148.5|6142.5|6148.5|6142.5|6150.5|6144.5|6143.8|6137.5|128
1624961700000|2021-06-29 10:15:00|6148|6142|6141.4|6135.4|6148|6142|6141.4|6135.4|4
1624962000000|2021-06-29 10:20:00|6140.5|6134.5|6134|6128|6141.4|6135.4|6133.5|6127.5|34
1624962300000|2021-06-29 10:25:00|6134.5|6128.5|6134.1|6128.1|6135|6129|6133.5|6127.5|116
1624962600000|2021-06-29 10:30:00|6134.5|6128.5|6140.6|6134.6|6140.6|6134.6|6132.5|6126.5|31
1624962900000|2021-06-29 10:35:00|6140.5|6134.5|6138.6|6132.6|6147.6|6141.6|6137.5|6131.5|20
1624963200000|2021-06-29 10:40:00|6139.6|6133.6|6138.6|6132.6|6139.6|6133.6|6138.6|6132.6|0
1624963500000|2021-06-29 10:45:00|6134.6|6128.6|6151|6145|6157.9|6151.9|6134.6|6128.6|109
1624963800000|2021-06-29 10:50:00|6151.5|6145.5|6166|6160|6166.9|6160.9|6150.5|6144.5|83
1624964100000|2021-06-29 10:55:00|6165.9|6159.9|6164|6158|6173|6167|6162|6156|14
1624964400000|2021-06-29 11:00:00|6164.4|6158.4|6161.2|6155.2|6164.4|6158.4|6159.5|6153.5|62
1624964700000|2021-06-29 11:05:00|6161.7|6155.7|6152.3|6146.3|6162.2|6156.2|6150.8|6144.8|21
1624965000000|2021-06-29 11:10:00|6150.8|6144.8|6152.8|6146.8|6156.2|6150.2|6150.8|6143.8|7
1624965300000|2021-06-29 11:15:00|6155.2|6149.2|6154.8|6148.8|6156.7|6150.7|6154.2|6148.2|3
1624965600000|2021-06-29 11:20:00|6154.3|6148.3|6144.2|6138.2|6154.8|6148.8|6136.7|6130.7|75
1624965900000|2021-06-29 11:25:00|6144.3|6138.3|6187.2|6181.2|6188.2|6182.2|6144.3|6138.3|102
1624966200000|2021-06-29 11:30:00|6187.3|6181.3|6197.8|6191.8|6205.6|6199.6|6187.2|6180.2|187
1624966500000|2021-06-29 11:35:00|6197.3|6191.3|6216.6|6210.6|6216.7|6210.7|6196.3|6190.3|113
1624966800000|2021-06-29 11:40:00|6217.1|6211.1|6230.1|6224.1|6233.1|6227.1|6217.1|6211.1|202
1624967100000|2021-06-29 11:45:00|6230.6|6224.6|6244|6238|6278.7|6270.8|6222.6|6216.6|330
1624967400000|2021-06-29 11:50:00|6242.4|6236.4|6276.6|6270.6|6284.4|6278.4|6242.4|6236.4|138
1624967700000|2021-06-29 11:55:00|6277.1|6271.1|6276.6|6270.6|6287.5|6281.5|6268.3|6262.3|137
1624968000000|2021-06-29 12:00:00|6275.7|6269.7|6303.8|6297.8|6307.8|6297.8|6274.5|6268.5|154
1624968300000|2021-06-29 12:05:00|6305.4|6299.4|6308.4|6302.4|6308.9|6302.9|6282.8|6276.8|122
1624968600000|2021-06-29 12:10:00|6307.9|6301.9|6296.4|6290.4|6320.7|6314.7|6291.4|6284|202
1624968900000|2021-06-29 12:15:00|6296.5|6290.5|6325.4|6319.4|6334.9|6327.9|6295|6288.9|200
1624969200000|2021-06-29 12:20:00|6325.8|6319.8|6306.5|6300.5|6327.3|6321.3|6304|6298|221
1624969500000|2021-06-29 12:25:00|6306.6|6300.6|6294|6288|6308.5|6302.5|6291.9|6285.9|187
1624969800000|2021-06-29 12:30:00|6294.5|6288.5|6299|6293|6299.4|6293.4|6291.5|6285.5|71
1624970100000|2021-06-29 12:35:00|6298.5|6292.5|6299.3|6293.3|6306.1|6300.1|6298.1|6292.1|137
1624970400000|2021-06-29 12:40:00|6298.9|6292.9|6284.6|6278.6|6303|6297|6284.6|6277.1|46
1624973400000|2021-06-29 13:30:00|6284|6278|6301.6|6295.6|6302|6296|6204.2|6198.2|907
1624973700000|2021-06-29 13:35:00|6301|6295|6322.3|6316.3|6365.4|6359.4|6296|6290|1250
1624974000000|2021-06-29 13:40:00|6322|6316|6269.5|6263.5|6340.2|6334.2|6221|6215|848
1624974300000|2021-06-29 13:45:00|6268.1|6262.1|6259|6253|6268.1|6262.1|6214.7|6208.6|645
1624974600000|2021-06-29 13:50:00|6256.4|6250.4|6221|6215|6259.1|6252.4|6209.5|6203.5|216
1624974900000|2021-06-29 13:55:00|6216.4|6210.4|6211.2|6205.2|6221.3|6215.3|6198.8|6192.8|528
1624975200000|2021-06-29 14:00:00|6212.2|6206.2|6195|6189|6221|6215|6194.3|6188.3|182
1624975500000|2021-06-29 14:05:00|6195.5|6189.5|6183.2|6177.2|6197.5|6191.5|6172.9|6166.9|200
1624975800000|2021-06-29 14:10:00|6184.7|6178.7|6177.8|6171.8|6196.7|6190.7|6175.3|6169.3|201
1624976100000|2021-06-29 14:15:00|6178.2|6172.2|6178.8|6172.8|6195.8|6189.8|6178.2|6172.2|97
1624976400000|2021-06-29 14:20:00|6178.7|6172.7|6165.7|6159.7|6182.4|6176.4|6142.3|6136.3|430
1624976700000|2021-06-29 14:25:00|6169.8|6163.8|6163.7|6157.7|6174.3|6168.3|6157.6|6151.6|122
1624977000000|2021-06-29 14:30:00|6163.3|6157.3|6204.6|6198.6|6211.6|6205.6|6163.3|6157.3|160
1624977300000|2021-06-29 14:35:00|6205.1|6199.1|6204|6198|6221.6|6215.6|6199.9|6193.9|308
1624977600000|2021-06-29 14:40:00|6205.1|6199.1|6191.6|6185.6|6217.4|6211.4|6191.1|6185.1|242
1624977900000|2021-06-29 14:45:00|6191.5|6185.5|6191.1|6185.1|6200.5|6194.5|6184.4|6178.4|220
1624978200000|2021-06-29 14:50:00|6191.5|6185.5|6171.1|6165.1|6191.5|6185.5|6164.7|6158.7|127
1624978500000|2021-06-29 14:55:00|6171.2|6165.2|6140.7|6134.7|6172.7|6166.7|6131.2|6125.2|397
1624978800000|2021-06-29 15:00:00|6141.6|6135.6|6130.9|6124.9|6147.1|6141.1|6130.4|6123.6|277
1624979100000|2021-06-29 15:05:00|6131.4|6125.4|6148|6142|6153|6147|6130.4|6124.4|154
1624979400000|2021-06-29 15:10:00|6148.4|6142.4|6135.5|6129.5|6151.9|6145.9|6131.4|6125.4|261
1624979700000|2021-06-29 15:15:00|6136|6130|6152.4|6146.4|6153.5|6147.5|6136|6130|93
1624980000000|2021-06-29 15:20:00|6152.9|6146.9|6158.9|6152.9|6167|6161|6150.4|6144.4|67
1624980300000|2021-06-29 15:25:00|6158.4|6152.4|6174.4|6168.4|6178.9|6172.9|6157|6151|79
1624980600000|2021-06-29 15:30:00|6174|6168|6186.3|6180.3|6201.2|6195.2|6173.9|6167.9|295
1624980900000|2021-06-29 15:35:00|6185.9|6179.9|6185.5|6179.5|6190.3|6184.3|6173.6|6167.6|344
1624981200000|2021-06-29 15:40:00|6184.5|6178.5|6180|6174|6187.5|6181.5|6179.6|6173.6|101
1624981500000|2021-06-29 15:45:00|6180.1|6174.1|6163.1|6157.1|6180.7|6174.7|6163.1|6157.1|126
1624981800000|2021-06-29 15:50:00|6162.7|6156.7|6162.5|6156.5|6166.5|6160.5|6150.6|6144.6|143
1624982100000|2021-06-29 15:55:00|6163.4|6157.4|6157.2|6151.2|6163.4|6157.4|6146.6|6140.6|231
1624982400000|2021-06-29 16:00:00|6156.8|6150.8|6166.9|6160.9|6173|6167|6156.2|6150.2|128
1624982700000|2021-06-29 16:05:00|6168.2|6162.2|6180.3|6174.3|6182.9|6176.9|6167.2|6161.2|205
1624983000000|2021-06-29 16:10:00|6180.8|6174.8|6196.8|6190.8|6198.3|6192.3|6175.8|6169.8|230
1624983300000|2021-06-29 16:15:00|6197.2|6191.2|6193|6187|6209|6203|6191|6185|221
1624983600000|2021-06-29 16:20:00|6192.9|6186.9|6183.9|6177.9|6193.4|6187.4|6180.9|6174.9|71
1624983900000|2021-06-29 16:25:00|6182.4|6176.4|6175.5|6169.5|6184.5|6178.5|6169|6163|202
1624984200000|2021-06-29 16:30:00|6175.4|6169.4|6146.7|6140.7|6179|6173|6142.7|6136.7|182
1624984500000|2021-06-29 16:35:00|6147.2|6141.2|6151.3|6145.3|6157.2|6151.2|6143.7|6137.7|386
1624984800000|2021-06-29 16:40:00|6151.8|6145.8|6164.9|6158.9|6164.9|6158.9|6141|6135|303
1624985100000|2021-06-29 16:45:00|6164.4|6158.4|6171.2|6165.2|6181.6|6175.6|6162.4|6156.4|375
1624985400000|2021-06-29 16:50:00|6171.7|6165.7|6174.4|6168.4|6174.9|6168.9|6167.5|6161.5|217
1624985700000|2021-06-29 16:55:00|6173.9|6167.9|6172.9|6166.9|6175.8|6169.8|6162.8|6156.8|108
1624986000000|2021-06-29 17:00:00|6171.9|6165.9|6156.6|6150.6|6172.7|6166.7|6149.5|6143.5|244
1624986300000|2021-06-29 17:05:00|6157|6151|6168.2|6162.2|6170.7|6164.7|6153.2|6147.2|344
1624986600000|2021-06-29 17:10:00|6167.7|6161.7|6180.8|6174.8|6184.3|6178.3|6167.7|6161.7|175
1624986900000|2021-06-29 17:15:00|6180.4|6174.4|6191.8|6185.8|6193.7|6187.7|6179.3|6173.3|110
1624987200000|2021-06-29 17:20:00|6191.4|6185.4|6208.3|6202.3|6216.9|6210.9|6185.8|6179.8|162
1624987500000|2021-06-29 17:25:00|6207.8|6201.8|6202.1|6196.1|6212.3|6206.3|6196.1|6190.1|222
1624987800000|2021-06-29 17:30:00|6201.6|6195.6|6189.7|6183.7|6202.1|6196.1|6189.4|6183.4|179
1624988100000|2021-06-29 17:35:00|6191.9|6185.9|6206.8|6200.8|6212.6|6206.6|6190|6184|185
1624988400000|2021-06-29 17:40:00|6207.2|6201.2|6204.7|6198.7|6207.2|6201.2|6204.1|6198.1|211
1624988700000|2021-06-29 17:45:00|6206.7|6200.7|6230.8|6224.8|6235.3|6229.3|6204.7|6198.7|417
1624989000000|2021-06-29 17:50:00|6230.7|6224.7|6230.4|6224.4|6239.1|6233.1|6224.6|6218.6|220
1624989300000|2021-06-29 17:55:00|6229.9|6223.9|6217.9|6211.9|6231.9|6225.9|6217.7|6211.7|187
1624989600000|2021-06-29 18:00:00|6218.4|6212.4|6221.1|6215.1|6222|6216|6216.6|6210.6|260
1624989900000|2021-06-29 18:05:00|6221.7|6215.7|6217.4|6211.4|6226.6|6220.6|6216.4|6210.4|431
1624990200000|2021-06-29 18:10:00|6217.3|6211.3|6215.9|6209.9|6223.3|6217.3|6194.3|6188.3|546
1624990500000|2021-06-29 18:15:00|6216.9|6210.9|6215.8|6209.8|6218|6212|6210.9|6204.9|186
1625011200000|2021-06-30 00:00:00|6231.6|6216.6|6238.9|6232.9|6256.6|6250.6|6231.1|6216.6|88
1625011500000|2021-06-30 00:05:00|6238.4|6232.4|6238.7|6232.7|6254.9|6248.9|6237.5|6231.3|38
1625011800000|2021-06-30 00:10:00|6238.2|6232.2|6239.8|6233.8|6240.7|6234.7|6237.7|6231.7|6
1625012100000|2021-06-30 00:15:00|6238.9|6232.9|6237.2|6231.2|6240.2|6232.9|6221.2|6214.2|64
1625012400000|2021-06-30 00:20:00|6237.7|6231.7|6241.1|6231.1|6241.6|6233.6|6232.7|6224.1|2
1625012700000|2021-06-30 00:25:00|6238.1|6232.1|6247.5|6241.5|6248|6242|6237.2|6230.6|11
1625013000000|2021-06-30 00:30:00|6246.6|6240.6|6224.6|6218.6|6247.5|6241.5|6224.1|6218.1|39
1625013300000|2021-06-30 00:35:00|6225.9|6219.9|6226.5|6220.5|6229.1|6223.1|6224.6|6218.6|8
1625013600000|2021-06-30 00:40:00|6227|6221|6230|6224|6231.5|6225.5|6226.6|6220.6|5
1625013900000|2021-06-30 00:45:00|6230.1|6224.1|6231.1|6225.1|6231.1|6225.1|6229.5|6223.5|1
1625014200000|2021-06-30 00:50:00|6231|6225|6226|6220|6231.5|6225.5|6226|6220|1
1625014500000|2021-06-30 00:55:00|6226.5|6220.5|6226.9|6220.9|6227.5|6221.5|6226.5|6220.5|9
1625014800000|2021-06-30 01:00:00|6227|6221|6231|6225|6232|6226|6225|6219|11
1625015100000|2021-06-30 01:05:00|6231.1|6225.1|6231.5|6225.5|6231.9|6225.9|6230.5|6224.5|5
1625015400000|2021-06-30 01:10:00|6228.2|6222.2|6228.5|6222.5|6232|6226|6228|6222|5
1625015700000|2021-06-30 01:15:00|6229.5|6223.5|6229.4|6223.4|6231.9|6225.9|6229|6223|35
1625016000000|2021-06-30 01:20:00|6231.7|6225.7|6238.4|6232.4|6238.5|6232.5|6231.7|6225.7|2
1625016300000|2021-06-30 01:25:00|6238|6232|6240.4|6234.4|6244.9|6235.9|6237.9|6231.9|2
1625016600000|2021-06-30 01:30:00|6240|6234|6249.4|6243.4|6249.9|6243.9|6238.4|6232.4|7
1625016900000|2021-06-30 01:35:00|6249.9|6243.9|6250.3|6244.3|6251.3|6245.3|6244.4|6236.8|0
1625017200000|2021-06-30 01:40:00|6250.8|6244.8|6260.3|6254.3|6263.9|6256.4|6249.8|6243.8|2
1625017500000|2021-06-30 01:45:00|6259.7|6253.7|6247.9|6241.9|6260.7|6254.7|6247.4|6237.9|12
1625017800000|2021-06-30 01:50:00|6248.4|6242.4|6248.5|6242.5|6254.9|6246.4|6245.4|6238|78
1625018100000|2021-06-30 01:55:00|6251|6241|6253.9|6243.9|6255.9|6248.4|6246.3|6237.4|0
1625018400000|2021-06-30 02:00:00|6252.4|6246.4|6258.3|6252.3|6262.3|6256.3|6252.4|6245.9|5
1625018700000|2021-06-30 02:05:00|6257.8|6251.8|6247.9|6241.9|6257.8|6251.8|6247.9|6240.8|4
1625019000000|2021-06-30 02:10:00|6248.3|6242.3|6249|6243|6253.9|6245.9|6248.3|6240.4|19
1625019300000|2021-06-30 02:15:00|6248.6|6242.6|6249|6243|6250.5|6244.5|6248|6242|7
1625019600000|2021-06-30 02:20:00|6248.5|6242.5|6251.9|6245.9|6253.3|6245.9|6247.1|6241.1|10
1625019900000|2021-06-30 02:25:00|6252.3|6246.3|6255.6|6249.6|6255.7|6249.7|6249.6|6240.6|11
1625020200000|2021-06-30 02:30:00|6258.2|6252.2|6266.8|6260.8|6268.1|6262.1|6256.6|6249.7|23
1625020500000|2021-06-30 02:35:00|6266.7|6260.7|6262.2|6256.2|6268.8|6262.8|6262.2|6255.7|14
1625020800000|2021-06-30 02:40:00|6262.7|6256.7|6259.7|6253.7|6264.2|6258.2|6258.3|6252.3|1
1625021100000|2021-06-30 02:45:00|6259.2|6253.2|6267.3|6261.3|6267.3|6261.3|6257.8|6251.8|1
1625021400000|2021-06-30 02:50:00|6264.7|6258.7|6262.3|6256.3|6267.2|6261.2|6259.8|6253.8|2
1625021700000|2021-06-30 02:55:00|6263.3|6257.3|6258.9|6248.9|6267.9|6261.7|6250.9|6244.9|44
1625022000000|2021-06-30 03:00:00|6255.5|6249.5|6244.1|6238.1|6255.8|6249.8|6244.1|6238|43
1625022300000|2021-06-30 03:05:00|6244|6238|6248|6242|6248.4|6242.4|6243.6|6237.6|8
1625022600000|2021-06-30 03:10:00|6245.6|6239.6|6249|6239|6250.5|6241.4|6241.6|6235|32
1625022900000|2021-06-30 03:15:00|6249.5|6239.5|6246.5|6236.5|6249.5|6242|6243.6|6234.5|0
1625023200000|2021-06-30 03:20:00|6246.6|6236.6|6247.1|6237.1|6250.5|6240.6|6246.6|6234.5|0
1625023500000|2021-06-30 03:25:00|6246.6|6236.6|6249.5|6234.5|6250.5|6241.6|6243.5|6234.5|2
1625023800000|2021-06-30 03:30:00|6249.6|6234.6|6243|6237|6249.6|6237.6|6242.1|6234.6|5
1625024100000|2021-06-30 03:35:00|6243.4|6237.4|6237.1|6231.1|6243.6|6237.6|6237|6229.1|7
1625024400000|2021-06-30 03:40:00|6237|6231|6231.2|6225.2|6237.1|6231.1|6231.2|6225.2|5
1625024700000|2021-06-30 03:45:00|6231.6|6225.6|6230|6224|6232.1|6226.1|6224.1|6218.1|9
1625025000000|2021-06-30 03:50:00|6230.5|6224.5|6231.6|6225.6|6232.5|6226.5|6228|6222|1
1625025300000|2021-06-30 03:55:00|6232.5|6226.5|6232.1|6222.1|6232.5|6226.5|6230.6|6222.1|0
1625025600000|2021-06-30 04:00:00|6230.6|6224.6|6230.5|6224.5|6231.9|6225.9|6229|6223|1
1625025900000|2021-06-30 04:05:00|6229.6|6223.6|6231.6|6225.6|6233|6227|6229.6|6223.6|19
1625026200000|2021-06-30 04:10:00|6231.1|6225.1|6238.5|6232.5|6238.5|6232.5|6231.1|6225.1|1
1625026500000|2021-06-30 04:15:00|6239.6|6233.6|6240.5|6234.5|6241|6235|6238.5|6231|3
1625026800000|2021-06-30 04:20:00|6240.9|6234.9|6237|6231|6242.5|6236.5|6237|6231|7
1625027100000|2021-06-30 04:25:00|6236.9|6230.9|6236.6|6230.6|6237.5|6231.5|6234.1|6228.1|5
1625027400000|2021-06-30 04:30:00|6237|6231|6234|6228|6237.5|6231.5|6234|6228|0
1625027700000|2021-06-30 04:35:00|6233.6|6227.6|6225.5|6219.5|6233.6|6227.6|6223.5|6217|5
1625028000000|2021-06-30 04:40:00|6225.9|6219.9|6226.9|6220.9|6230|6221.6|6225.5|6217.9|0
1625028300000|2021-06-30 04:45:00|6224|6218|6228|6218|6228.5|6220.5|6224|6218|2
1625028600000|2021-06-30 04:50:00|6228.5|6218.5|6227.5|6221.5|6228.5|6221.5|6225.5|6217|0
1625028900000|2021-06-30 04:55:00|6229.8|6223.8|6231.5|6225.5|6233.1|6225.5|6227.5|6218.5|2
1625029200000|2021-06-30 05:00:00|6232|6226|6231.5|6225.5|6232|6226|6231.5|6225.5|0
1625029500000|2021-06-30 05:05:00|6232|6226|6233.4|6227.4|6233.4|6227.4|6230.2|6224.2|1
1625029800000|2021-06-30 05:10:00|6233.5|6227.5|6235.4|6229.4|6235.5|6229.5|6233.4|6227.4|0
1625030100000|2021-06-30 05:15:00|6235.5|6229.5|6238.4|6228.4|6238.5|6230|6235.1|6226.4|5
1625030400000|2021-06-30 05:20:00|6238.5|6228.5|6234.4|6228.4|6241.5|6232.5|6234.4|6226.4|1
1625030700000|2021-06-30 05:25:00|6234|6228|6231.9|6221.9|6234.4|6228.4|6230.4|6221.9|1
1625031000000|2021-06-30 05:30:00|6232|6222|6226.4|6220.4|6232|6225.4|6225.5|6219.1|2
1625031300000|2021-06-30 05:35:00|6226.8|6220.8|6231.8|6221.8|6232.4|6224.3|6226.8|6220.4|1
1625031600000|2021-06-30 05:40:00|6229.4|6223.4|6229.8|6219.8|6231.8|6224.3|6228.3|6219.8|1
1625031900000|2021-06-30 05:45:00|6228.3|6222.3|6230.9|6220.9|6231.3|6225.3|6228.3|6219.3|1
1625032200000|2021-06-30 05:50:00|6229.4|6223.4|6227.3|6221.3|6230.9|6224.8|6227.3|6219.8|0
1625032500000|2021-06-30 05:55:00|6227.2|6221.2|6228.8|6218.8|6228.8|6221.3|6219.3|6212.8|9
1625032800000|2021-06-30 06:00:00|6228.3|6218.3|6204.2|6198.2|6228.3|6220.3|6204.2|6197.3|13
1625033100000|2021-06-30 06:05:00|6204.1|6198.1|6218.4|6212.4|6219.8|6212.4|6202.2|6194.8|9
1625033400000|2021-06-30 06:10:00|6217.9|6211.9|6216.8|6210.8|6223.8|6216.3|6216.8|6209.8|0
1625033700000|2021-06-30 06:15:00|6216.3|6210.3|6218|6212|6224.1|6218.1|6210.2|6203.6|20
1625034000000|2021-06-30 06:20:00|6217.5|6211.5|6204.5|6198.5|6218|6212|6203|6194.1|6
1625034300000|2021-06-30 06:25:00|6205.5|6199.5|6199.1|6193.1|6208.5|6201|6194|6187.6|8
1625034600000|2021-06-30 06:30:00|6198.7|6192.7|6204.2|6198.2|6209|6201.6|6195|6186.2|6
1625034900000|2021-06-30 06:35:00|6204.6|6198.6|6203|6197|6208.6|6200.7|6201.7|6195.7|2
1625035200000|2021-06-30 06:40:00|6205.9|6199.9|6210.6|6204.6|6213.6|6207.6|6203.2|6197.2|9
1625035500000|2021-06-30 06:45:00|6212.1|6206.1|6209.6|6203.6|6212.1|6206.1|6203.1|6197.1|3
1625035800000|2021-06-30 06:50:00|6209.7|6203.7|6206.6|6200.6|6210.2|6204.2|6205.1|6199.1|1
1625036100000|2021-06-30 06:55:00|6207.1|6201.1|6212.1|6206.1|6216.5|6208.5|6207.1|6201.1|3
1625036400000|2021-06-30 07:00:00|6212.5|6206.5|6213.2|6207.2|6216.6|6210.6|6211.8|6205.8|0
1625036700000|2021-06-30 07:05:00|6212.7|6206.7|6191.6|6185.6|6212.7|6206.7|6191.6|6185.6|7
1625037000000|2021-06-30 07:10:00|6192.1|6186.1|6189.7|6183.7|6198.6|6191.1|6188.2|6182.2|7
1625037300000|2021-06-30 07:15:00|6189.6|6183.6|6171.7|6165.7|6192.5|6186.5|6171.1|6164.7|21
1625037600000|2021-06-30 07:20:00|6175.6|6169.6|6174|6168|6179.6|6173.6|6162|6156|33
1625037900000|2021-06-30 07:25:00|6173.9|6167.9|6179.5|6169.5|6181.1|6174.4|6170.5|6164.5|5
1625038200000|2021-06-30 07:30:00|6177|6171|6176.5|6170.5|6179.5|6171|6167|6161|3
1625038500000|2021-06-30 07:35:00|6177.4|6171.4|6180.5|6174.5|6184.4|6178.4|6176.5|6170.5|8
1625038800000|2021-06-30 07:40:00|6181|6175|6187.1|6181.1|6188.9|6182|6180|6174|1
1625039100000|2021-06-30 07:45:00|6188|6182|6188.4|6182.4|6188.5|6182.5|6178.2|6172.2|5
1625039400000|2021-06-30 07:50:00|6188.3|6182.3|6187.1|6181.1|6190.7|6184.7|6185.2|6178.5|6
1625039700000|2021-06-30 07:55:00|6186.6|6180.6|6183.1|6177.1|6187.1|6181.1|6179.7|6173.7|10
1625040000000|2021-06-30 08:00:00|6183.2|6177.2|6178.6|6172.6|6184.2|6178.2|6178.2|6172.2|1
1625040300000|2021-06-30 08:05:00|6179.2|6173.2|6180.1|6174.1|6184.7|6178.7|6179.2|6173.2|22
1625040600000|2021-06-30 08:10:00|6179.1|6173.1|6176.9|6170.9|6179.5|6173.5|6176.5|6170.5|36
1625040900000|2021-06-30 08:15:00|6176.8|6170.8|6177.9|6171.9|6181.4|6175.4|6175.3|6169.3|33
1625041200000|2021-06-30 08:20:00|6177.4|6171.4|6186.8|6180.8|6186.8|6180.8|6177.4|6171.4|21
1625041500000|2021-06-30 08:25:00|6187.3|6181.3|6191.9|6185.9|6197.8|6185.9|6187.3|6181.2|0
1625041800000|2021-06-30 08:30:00|6192.8|6186.8|6197.8|6191.8|6197.9|6191.9|6192.8|6186.8|21
1625042100000|2021-06-30 08:35:00|6196.9|6190.9|6192.2|6186.2|6205.3|6199.3|6190.7|6184.7|5
1625042400000|2021-06-30 08:40:00|6192.1|6186.1|6182.1|6176.1|6192.8|6186.1|6181.2|6175.2|5
1625042700000|2021-06-30 08:45:00|6182.6|6176.6|6169.3|6163.3|6182.7|6176.7|6166.2|6153.7|46
1625043000000|2021-06-30 08:50:00|6169.2|6163.2|6177.2|6171.2|6180.7|6174.7|6166.2|6160.2|15
1625043300000|2021-06-30 08:55:00|6177.1|6167.2|6172.2|6166.2|6177.7|6171.1|6172.2|6166.2|1
1625043600000|2021-06-30 09:00:00|6172.7|6166.7|6167.7|6161.7|6173.7|6167.7|6164.7|6158.7|28
1625043900000|2021-06-30 09:05:00|6167.8|6161.8|6148.1|6142.1|6167.8|6161.8|6145.1|6139.1|47
1625044200000|2021-06-30 09:10:00|6152.6|6146.6|6150.2|6144.2|6153|6147|6145.1|6139.1|36
1625044500000|2021-06-30 09:15:00|6150.1|6144.1|6146.7|6140.7|6153.6|6147.6|6145|6139|8
1625044800000|2021-06-30 09:20:00|6147.1|6141.1|6141.5|6135.5|6148.1|6142.1|6132.5|6126.5|41
1625045100000|2021-06-30 09:25:00|6142.1|6136.1|6150.4|6144.4|6152.5|6146.5|6142.1|6136.1|53
1625045400000|2021-06-30 09:30:00|6150|6144|6119.9|6113.9|6150.9|6144.9|6119.9|6113.9|56
1625045700000|2021-06-30 09:35:00|6120.4|6114.4|6124.9|6118.9|6126.4|6119.9|6119.4|6113.4|25
1625046000000|2021-06-30 09:40:00|6124.4|6118.4|6125.4|6119.4|6127.9|6121.9|6122.9|6116.9|73
1625046300000|2021-06-30 09:45:00|6125.5|6119.5|6126|6120|6133.4|6127.4|6125.4|6119.4|12
1625046600000|2021-06-30 09:50:00|6126.5|6120.5|6126.5|6120.5|6129.4|6123.4|6125|6119|4
1625046900000|2021-06-30 09:55:00|6126|6120|6127.9|6121.9|6130.9|6121.9|6124.4|6118.4|26
1625047200000|2021-06-30 10:00:00|6128|6122|6110.1|6104.1|6130.4|6124.4|6108.5|6102.5|111
1625047500000|2021-06-30 10:05:00|6110.5|6104.5|6129.5|6123.5|6132.1|6126.1|6110.5|6104.5|13
1625047800000|2021-06-30 10:10:00|6130|6124|6137.1|6131.1|6140.6|6134.6|6130|6124|35
1625048100000|2021-06-30 10:15:00|6138|6132|6133.6|6123.6|6139.1|6133.1|6132.1|6123.6|5
1625048400000|2021-06-30 10:20:00|6130.7|6124.7|6133.1|6127.1|6133.1|6127.1|6125.2|6119.2|9
1625048700000|2021-06-30 10:25:00|6133.7|6127.7|6137.2|6127.2|6138.7|6130.2|6133.7|6127.2|25
1625049000000|2021-06-30 10:30:00|6139.2|6124.2|6140.3|6134.3|6140.6|6134.6|6132.3|6124.2|1
1625049300000|2021-06-30 10:35:00|6139.8|6133.8|6135.1|6129.1|6140.3|6134.3|6133.2|6127.2|4
1625049600000|2021-06-30 10:40:00|6135.2|6129.2|6136.7|6126.7|6138.2|6131.7|6132.2|6123.7|11
1625049900000|2021-06-30 10:45:00|6134.3|6128.3|6119.1|6113.1|6134.8|6128.8|6118|6112|39
1625050200000|2021-06-30 10:50:00|6119.7|6113.7|6122.1|6116.1|6123.2|6117.2|6119.2|6113.2|3
1625050500000|2021-06-30 10:55:00|6121.7|6115.7|6118.5|6112.5|6122.1|6116.1|6118|6112|8
1625050800000|2021-06-30 11:00:00|6121|6115|6126.3|6120.3|6126.3|6120.3|6117.4|6111.4|33
1625051100000|2021-06-30 11:05:00|6126.2|6120.2|6125.7|6119.7|6129.7|6123.7|6125.4|6119.4|2
1625051400000|2021-06-30 11:10:00|6125.2|6119.2|6125.3|6119.3|6129.7|6123.7|6122.3|6116.3|7
1625051700000|2021-06-30 11:15:00|6125.7|6119.7|6140|6134|6140.4|6134.4|6124.3|6118.3|18
1625052000000|2021-06-30 11:20:00|6139.5|6133.5|6131.5|6125.5|6140.4|6134.4|6131|6125|16
1625052300000|2021-06-30 11:25:00|6135.5|6128|6132.3|6126.3|6135.5|6128.8|6127.8|6120.5|0
1625052600000|2021-06-30 11:30:00|6131.8|6125.8|6120.8|6114.8|6133.3|6127.3|6120.8|6114.8|7
1625052900000|2021-06-30 11:35:00|6121.3|6115.3|6127.4|6121.4|6127.4|6121.4|6120.8|6114.8|10
1625053200000|2021-06-30 11:40:00|6127.3|6121.3|6122.3|6116.3|6127.3|6121.3|6120|6114|4
1625053500000|2021-06-30 11:45:00|6121.8|6115.8|6122.9|6116.9|6123.9|6117.9|6117.3|6111.3|8
1625053800000|2021-06-30 11:50:00|6123.4|6117.4|6115.8|6109.8|6123.9|6117.9|6114.1|6108.1|109
1625054100000|2021-06-30 11:55:00|6116.8|6110.8|6130.1|6124.1|6130.6|6124.6|6114.4|6108.4|29
1625054400000|2021-06-30 12:00:00|6131|6125|6119.6|6113.6|6132.6|6126.6|6119.6|6113.6|36
1625054700000|2021-06-30 12:05:00|6120.1|6114.1|6120.2|6114.2|6121.2|6115.2|6119.1|6113.1|25
1625055000000|2021-06-30 12:10:00|6119.7|6113.7|6120.1|6114.1|6120.7|6114.7|6119.6|6113.6|33
1625055300000|2021-06-30 12:15:00|6120.2|6114.2|6120.9|6114.9|6131.2|6125.2|6119.1|6113.1|123
1625055600000|2021-06-30 12:20:00|6121.4|6115.4|6126.4|6120.4|6131.4|6125.4|6120.2|6114.2|137
1625055900000|2021-06-30 12:25:00|6126.9|6120.9|6121.1|6115.1|6132.9|6126.9|6119.3|6113.3|68
1625056200000|2021-06-30 12:30:00|6121.7|6115.7|6118|6112|6123.2|6117.2|6113.8|6107.8|130
1625056500000|2021-06-30 12:35:00|6117|6111|6118.7|6112.7|6125.1|6119.1|6113.4|6107.4|36
1625056800000|2021-06-30 12:40:00|6118.6|6112.6|6111.1|6105.1|6120.6|6114.6|6110.1|6104.1|292
1625059800000|2021-06-30 13:30:00|6104.6|6098.6|6132.6|6126.6|6164.3|6158.3|6103.3|6097.3|455
1625060100000|2021-06-30 13:35:00|6130.3|6124.3|6115.4|6109.4|6131.6|6125.6|6101.9|6095.9|533
1625060400000|2021-06-30 13:40:00|6114.9|6108.9|6128.6|6122.6|6138.2|6132.2|6114.5|6108.5|155
1625060700000|2021-06-30 13:45:00|6128.7|6122.7|6067|6061|6130.2|6124.2|6064.6|6058.6|469
1625061000000|2021-06-30 13:50:00|6067.5|6061.5|6053.7|6047.7|6084.7|6078.7|6053.1|6047.1|464
1625061300000|2021-06-30 13:55:00|6053.2|6047.2|6089.1|6083.1|6097.4|6091.4|6051.7|6045.7|229
1625061600000|2021-06-30 14:00:00|6093.5|6087.5|6091.8|6085.8|6098.4|6092.4|6072.7|6066.7|153
1625061900000|2021-06-30 14:05:00|6092.8|6086.8|6080.6|6074.6|6092.8|6086.8|6070.3|6064.3|184
1625062200000|2021-06-30 14:10:00|6080.1|6074.1|6075.7|6069.7|6090.8|6084.8|6071.9|6065.9|152
1625062500000|2021-06-30 14:15:00|6075.8|6069.8|6060.4|6054.4|6085.2|6079.2|6058.5|6052.5|146
1625062800000|2021-06-30 14:20:00|6059.9|6053.9|6060.1|6054.1|6075.7|6069.7|6057.2|6051.2|294
1625063100000|2021-06-30 14:25:00|6061.5|6055.5|6064.7|6058.7|6065.8|6059.8|6056.4|6050.4|245
1625063400000|2021-06-30 14:30:00|6065.2|6059.2|6081.7|6075.7|6084.7|6078.7|6062.1|6056.1|151
1625063700000|2021-06-30 14:35:00|6082.7|6076.7|6078.8|6072.8|6090.7|6084.7|6074.1|6068.1|158
1625064000000|2021-06-30 14:40:00|6078.3|6072.3|6089.5|6083.5|6094|6088|6072.7|6066.7|138
1625064300000|2021-06-30 14:45:00|6091.8|6085.8|6101.9|6095.9|6104.5|6098.5|6088|6082|187
1625064600000|2021-06-30 14:50:00|6102|6096|6117|6111|6120.9|6114.9|6102|6096|125
1625064900000|2021-06-30 14:55:00|6118.4|6112.4|6119.4|6113.4|6126.5|6120.5|6112.9|6106.9|100
1625065200000|2021-06-30 15:00:00|6117.2|6111.2|6080.9|6074.9|6118.9|6112.9|6079.9|6073.9|141
1625065500000|2021-06-30 15:05:00|6081|6075|6086.5|6080.5|6093.5|6087.5|6078|6072|164
1625065800000|2021-06-30 15:10:00|6086.4|6080.4|6084.5|6078.5|6096|6090|6081|6075|173
1625066100000|2021-06-30 15:15:00|6085|6079|6088.6|6082.6|6092.5|6086.5|6077.7|6071.7|119
1625066400000|2021-06-30 15:20:00|6088.5|6082.5|6082.7|6076.7|6095.3|6089.3|6078.2|6072.2|85
1625066700000|2021-06-30 15:25:00|6082.3|6076.3|6081.8|6075.8|6084.3|6078.3|6077.8|6071.8|31
1625067000000|2021-06-30 15:30:00|6082.2|6076.2|6082.1|6076.1|6086.6|6080.6|6077.8|6071.8|114
1625067300000|2021-06-30 15:35:00|6082.5|6076.5|6089.1|6083.1|6092.6|6086.6|6080.5|6074.5|110
1625067600000|2021-06-30 15:40:00|6090.2|6084.2|6092.6|6086.6|6093|6087|6084.3|6078.3|161
1625067900000|2021-06-30 15:45:00|6092.5|6086.5|6079.5|6073.5|6093|6087|6077.8|6071.8|150
1625068200000|2021-06-30 15:50:00|6079.4|6073.4|6078.1|6072.1|6081.7|6075.7|6076.6|6070.6|137
1625068500000|2021-06-30 15:55:00|6078.6|6072.6|6072|6066|6080.1|6074.1|6064.6|6058.6|255
1625068800000|2021-06-30 16:00:00|6073.1|6063.1|6493.1|6478.1|6563.1|6555.6|6072.6|6063.1|1363
1625069100000|2021-06-30 16:05:00|6493.5|6478.5|6511.6|6496.6|6537.1|6530.1|6477.5|6470.2|267
1625069400000|2021-06-30 16:10:00|6511.2|6501.2|6461.5|6455.5|6519.7|6513.7|6457.1|6448|335
1625069700000|2021-06-30 16:15:00|6461.1|6455.1|6394.3|6384.3|6465.1|6459.1|6380.8|6374.8|629
1625070000000|2021-06-30 16:20:00|6393.7|6383.7|6388|6382|6429.8|6422.8|6361.8|6352.8|486
1625070300000|2021-06-30 16:25:00|6388.5|6382.5|6434.9|6424.9|6435|6425|6383.3|6377.3|124
1625070600000|2021-06-30 16:30:00|6433.4|6427.4|6397.9|6391.9|6450.7|6444.7|6389.2|6383.2|478
1625070900000|2021-06-30 16:35:00|6396.9|6390.9|6365.4|6359.4|6401.2|6393.7|6357.3|6351.3|301
1625071200000|2021-06-30 16:40:00|6365.3|6359.3|6323|6317|6367.3|6361.3|6317.4|6311.4|195
1625071500000|2021-06-30 16:45:00|6323.4|6317.4|6359.3|6353.3|6365.2|6359.2|6318.4|6312.4|336
1625071800000|2021-06-30 16:50:00|6360.6|6354.6|6340.3|6334.3|6362.3|6355.8|6333.9|6327.9|243
1625072100000|2021-06-30 16:55:00|6338.8|6332.8|6321.1|6315.1|6346.8|6340.8|6321.1|6315.1|336
1625072400000|2021-06-30 17:00:00|6321.5|6315.5|6294.9|6288.9|6321.6|6315.6|6286.1|6280.1|263
1625072700000|2021-06-30 17:05:00|6297.4|6291.4|6315.1|6309.1|6321.7|6315.7|6297.4|6291.4|163
1625073000000|2021-06-30 17:10:00|6314.7|6308.7|6299.2|6293.2|6322.7|6316.7|6296.2|6290.2|381
1625073300000|2021-06-30 17:15:00|6298.7|6292.7|6318.7|6312.7|6328.5|6322.5|6295.2|6289.2|120
1625073600000|2021-06-30 17:20:00|6318.3|6312.3|6329.6|6323.6|6329.6|6323.6|6317.7|6311.7|244
1625073900000|2021-06-30 17:25:00|6330.2|6324.2|6333|6327|6348.8|6342.8|6330.2|6324.2|219
1625074200000|2021-06-30 17:30:00|6332.9|6326.9|6335.5|6329.5|6342.2|6336.2|6330.9|6324.9|108
1625074500000|2021-06-30 17:35:00|6334.9|6328.9|6338.4|6332.4|6338.4|6332.4|6329.3|6323.3|101
1625074800000|2021-06-30 17:40:00|6338.5|6332.5|6338.5|6332.5|6342.6|6336.6|6329.5|6323.5|81
1625075100000|2021-06-30 17:45:00|6338|6332|6353.4|6347.4|6359|6353|6337.5|6331.5|58
1625075400000|2021-06-30 17:50:00|6353|6347|6343.9|6337.9|6359|6353|6341.1|6335.1|181
1625075700000|2021-06-30 17:55:00|6343.5|6337.5|6331.7|6325.7|6344|6338|6326.5|6320.5|30
1625076000000|2021-06-30 18:00:00|6331.6|6325.6|6335.1|6329.1|6336.9|6330.9|6303.4|6297.4|129
1625076300000|2021-06-30 18:05:00|6335.5|6329.5|6337.8|6331.8|6338.2|6332.2|6315.8|6309.8|140
1625076600000|2021-06-30 18:10:00|6337.3|6331.3|6345.4|6339.4|6382.4|6376.4|6321.6|6315.6|619
1625076900000|2021-06-30 18:15:00|6348.9|6342.9|6296|6290|6348.9|6342.9|6287.8|6281.8|482
1625097600000|2021-07-01 00:00:00|6328.7|6318.7|6322|6312|6344.7|6336.7|6309.1|6302.1|108
1625097900000|2021-07-01 00:05:00|6318.8|6312.8|6315.3|6309.3|6325.3|6317.8|6306.9|6300.3|27
1625098200000|2021-07-01 00:10:00|6315.7|6309.7|6306.1|6300.1|6317.2|6310.8|6299.3|6293.3|28
1625098500000|2021-07-01 00:15:00|6306.2|6300.2|6315.3|6305.3|6319.9|6313.9|6306.2|6300.2|15
1625098800000|2021-07-01 00:20:00|6315.4|6305.4|6319.1|6309.1|6321.3|6315.3|6304.3|6297.8|4
1625099100000|2021-07-01 00:25:00|6317.6|6311.6|6314.4|6308.4|6323.1|6317.1|6309|6301.4|16
1625099400000|2021-07-01 00:30:00|6312.7|6306.7|6315.8|6309.8|6320.3|6312.9|6312.7|6305.3|3
1625099700000|2021-07-01 00:35:00|6317.1|6311.1|6319.5|6313.5|6320|6314|6315.8|6308.8|0
1625100000000|2021-07-01 00:40:00|6319.4|6313.4|6311.2|6305.2|6323.9|6317.4|6311.2|6303.7|1
1625100300000|2021-07-01 00:45:00|6311.1|6305.1|6306|6300|6314.7|6305.1|6305.6|6298.7|4
1625100600000|2021-07-01 00:50:00|6305.6|6299.6|6303.4|6297.4|6311|6301.2|6299.9|6293.7|7
1625100900000|2021-07-01 00:55:00|6306.3|6296.3|6293.2|6287.2|6310.4|6300.5|6292.2|6285.8|7
1625101200000|2021-07-01 01:00:00|6296.2|6286.2|6244|6229|6296.2|6287.2|6220|6214|72
1625101500000|2021-07-01 01:05:00|6243.2|6228.2|6260.9|6254.9|6262.2|6254.9|6240|6228|15
1625101800000|2021-07-01 01:10:00|6261|6255|6273|6267|6274.5|6268.5|6237.7|6231.7|10
1625102100000|2021-07-01 01:15:00|6271|6258|6242.6|6236.6|6276.7|6269.6|6242.6|6233.3|20
1625102400000|2021-07-01 01:20:00|6241.7|6235.7|6255.3|6245.3|6258.9|6248.4|6240.7|6232.6|19
1625102700000|2021-07-01 01:25:00|6251.1|6245.1|6253.6|6247.6|6265.7|6257|6248.8|6241.5|9
1625103000000|2021-07-01 01:30:00|6254.1|6248.1|6268.6|6258.6|6270.1|6261.3|6254.1|6246.1|22
1625103300000|2021-07-01 01:35:00|6266.2|6260.2|6281.4|6275.4|6286.4|6278.4|6266.2|6257.1|38
1625103600000|2021-07-01 01:40:00|6280.6|6274.6|6295|6285|6295|6287.5|6276.4|6270.4|90
1625103900000|2021-07-01 01:45:00|6292.5|6286.5|6288.2|6282.2|6301|6295|6286.7|6280.7|5
1625104200000|2021-07-01 01:50:00|6288.7|6282.7|6296.4|6290.4|6296.4|6290.4|6286.2|6280.2|84
1625104500000|2021-07-01 01:55:00|6295.4|6289.4|6300.2|6294.2|6301.7|6295.7|6294.3|6287.7|13
1625104800000|2021-07-01 02:00:00|6300.7|6294.7|6320.4|6314.4|6324.4|6317.8|6298.2|6292.2|9
1625105100000|2021-07-01 02:05:00|6320.8|6314.8|6323.2|6317.2|6324.9|6318.7|6311.8|6305.8|52
1625105400000|2021-07-01 02:10:00|6323.3|6317.3|6325.4|6319.4|6326.3|6320.3|6319.7|6313.7|17
1625105700000|2021-07-01 02:15:00|6325.3|6319.3|6316.6|6310.6|6325.3|6319.3|6316.6|6310.6|7
1625106000000|2021-07-01 02:20:00|6315|6309|6321.9|6315.9|6324.9|6318.9|6314|6308|4
1625106300000|2021-07-01 02:25:00|6322|6316|6324.6|6318.6|6329.6|6322.5|6321.9|6315.9|6
1625106600000|2021-07-01 02:30:00|6325.1|6319.1|6334.8|6328.8|6334.8|6328.8|6323.6|6317.6|11
1625106900000|2021-07-01 02:35:00|6337.4|6331.4|6329.1|6323.1|6340.5|6334.5|6326.1|6320.1|59
1625107200000|2021-07-01 02:40:00|6329.6|6323.6|6336|6330|6336|6330|6325.3|6319.3|67
1625107500000|2021-07-01 02:45:00|6336.1|6330.1|6324.1|6318.1|6336.1|6330.1|6321.5|6315.4|3
1625107800000|2021-07-01 02:50:00|6322.8|6316.8|6322.6|6316.6|6326.1|6317.6|6313.3|6306.1|16
1625108100000|2021-07-01 02:55:00|6321.6|6315.6|6329.2|6323.2|6331|6325|6320.6|6314.6|5
1625108400000|2021-07-01 03:00:00|6329.1|6323.1|6328.5|6322.5|6336.5|6330.5|6326.2|6319.2|18
1625108700000|2021-07-01 03:05:00|6328.4|6322.4|6326|6320|6331|6324|6325.1|6319|12
1625109000000|2021-07-01 03:10:00|6325.9|6319.9|6335|6329|6338|6331.4|6325|6319|16
1625109300000|2021-07-01 03:15:00|6334|6328|6331.5|6325.5|6335|6329|6330.5|6322.9|3
1625109600000|2021-07-01 03:20:00|6333|6323|6335.5|6329.5|6337.6|6331.6|6328|6322|23
1625109900000|2021-07-01 03:25:00|6335.4|6329.4|6335.1|6329.1|6338.2|6332.2|6334.6|6328.6|1
1625110200000|2021-07-01 03:30:00|6334.1|6328.1|6335|6329|6343.4|6337.4|6334.1|6328.1|30
1625110500000|2021-07-01 03:35:00|6334.9|6328.9|6343.4|6337.4|6344.9|6338.9|6333|6327|20
1625110800000|2021-07-01 03:40:00|6342.9|6336.9|6345|6339|6345|6339|6340.9|6334.9|11
1625111100000|2021-07-01 03:45:00|6345.5|6339.5|6347.5|6341.5|6351.4|6345.4|6345.5|6339.5|11
1625111400000|2021-07-01 03:50:00|6347.4|6341.4|6343.3|6337.3|6347.5|6341.5|6340.8|6334.8|6
1625111700000|2021-07-01 03:55:00|6341.5|6335.5|6344.3|6338.3|6344.8|6338.3|6340.8|6333.3|19
1625112000000|2021-07-01 04:00:00|6343.9|6337.9|6343.8|6337.8|6345.2|6339.2|6343.8|6337.8|0
1625112300000|2021-07-01 04:05:00|6342.5|6336.5|6341.8|6335.8|6344.9|6336.5|6341.8|6334.8|1
1625112600000|2021-07-01 04:10:00|6341.7|6335.7|6340.8|6334.8|6343.8|6335.7|6340.3|6333.3|4
1625112900000|2021-07-01 04:15:00|6340.9|6334.9|6341.7|6331.7|6343.8|6337.3|6335.3|6326.8|3
1625113200000|2021-07-01 04:20:00|6341.6|6331.6|6337.7|6331.7|6342.7|6335.2|6335.7|6328.6|2
1625113500000|2021-07-01 04:25:00|6337.8|6331.8|6333.8|6323.8|6338.9|6332.7|6329.8|6323.8|0
1625113800000|2021-07-01 04:30:00|6332.8|6322.8|6332.2|6326.2|6332.8|6326.2|6328.9|6322.8|0
1625114100000|2021-07-01 04:35:00|6330.7|6324.7|6333.2|6327.2|6335.7|6329.2|6330.2|6323.7|1
1625114400000|2021-07-01 04:40:00|6336.7|6330.7|6338.7|6328.7|6339.2|6332.7|6335.6|6328.7|1
1625114700000|2021-07-01 04:45:00|6336.2|6330.2|6328.1|6318.1|6336.2|6330.2|6325.2|6316.1|77
1625115000000|2021-07-01 04:50:00|6328.5|6318.5|6324.1|6318.1|6328.6|6320.6|6324.1|6316.8|0
1625115300000|2021-07-01 04:55:00|6323.7|6317.7|6331.6|6325.6|6332.6|6326.6|6321.6|6315.6|2
1625115600000|2021-07-01 05:00:00|6332.1|6326.1|6340.6|6334.6|6342.6|6336.6|6332.1|6326.1|3
1625115900000|2021-07-01 05:05:00|6341.1|6335.1|6341.1|6335.1|6343.1|6337.1|6336.6|6330.6|0
1625116200000|2021-07-01 05:10:00|6340.6|6334.6|6340|6334|6340.6|6334.6|6339|6333|0
1625116500000|2021-07-01 05:15:00|6340.5|6334.5|6337|6331|6345.5|6339.5|6337|6331|6
1625116800000|2021-07-01 05:20:00|6337.5|6331.5|6336.1|6330.1|6340|6334|6334.6|6328.6|2
1625117100000|2021-07-01 05:25:00|6335.7|6329.7|6335.5|6329.5|6336.1|6330.1|6335|6329|0
1625117400000|2021-07-01 05:30:00|6336|6330|6324.8|6318.8|6336|6330|6318|6312|18
1625117700000|2021-07-01 05:35:00|6324.3|6318.3|6320.9|6314.9|6330.8|6324.8|6319.8|6313.8|11
1625118000000|2021-07-01 05:40:00|6320.4|6314.4|6321.2|6315.2|6321.2|6315.2|6317.3|6311.3|17
1625118300000|2021-07-01 05:45:00|6320.8|6314.8|6320.9|6314.9|6320.9|6314.9|6314.8|6308.8|2
1625118600000|2021-07-01 05:50:00|6320.8|6314.8|6326.2|6320.2|6331.7|6325.7|6320.3|6314.3|2
1625118900000|2021-07-01 05:55:00|6328.2|6318.2|6328.7|6322.7|6330.2|6323.6|6322.7|6316.7|1
1625119200000|2021-07-01 06:00:00|6328.3|6322.3|6323.8|6317.8|6328.3|6322.3|6320.7|6312.3|1
1625119500000|2021-07-01 06:05:00|6324.2|6318.2|6315|6309|6324.3|6318.3|6314.1|6308.1|16
1625119800000|2021-07-01 06:10:00|6315.1|6309.1|6316|6310|6318.7|6312.7|6314.5|6308.5|39
1625120100000|2021-07-01 06:15:00|6316.1|6310.1|6307.2|6301.2|6317|6311|6304.5|6297.1|4
1625120400000|2021-07-01 06:20:00|6310.1|6300.1|6312.5|6306.5|6315.6|6309.6|6307.7|6299.7|1
1625120700000|2021-07-01 06:25:00|6314|6304|6314|6304|6315|6306.5|6303.7|6297|29
1625121000000|2021-07-01 06:30:00|6313|6307|6314.5|6308.5|6322|6313.6|6312.5|6304|2
1625121300000|2021-07-01 06:35:00|6317.5|6307.5|6313.4|6303.4|6317.5|6308.6|6310.5|6300.4|0
1625121600000|2021-07-01 06:40:00|6313.9|6303.9|6322.7|6316.7|6324.1|6317.7|6312.3|6303.9|0
1625121900000|2021-07-01 06:45:00|6322.6|6316.6|6318.6|6308.6|6324.2|6317.6|6316.6|6303.6|1
1625122200000|2021-07-01 06:50:00|6321.5|6306.5|6321.6|6315.6|6327.1|6320.6|6318.6|6306.5|1
1625122500000|2021-07-01 06:55:00|6324.9|6314.9|6328|6322|6331.1|6324.5|6323.5|6314.9|2
1625122800000|2021-07-01 07:00:00|6327|6321|6319.1|6313.1|6328.5|6322.5|6317.4|6309.9|3
1625123100000|2021-07-01 07:05:00|6319.5|6313.5|6319.4|6313.4|6321.1|6315.1|6317.7|6311.7|20
1625123400000|2021-07-01 07:10:00|6319.1|6313.1|6323.4|6317.4|6332.6|6326.6|6318.6|6312.6|11
1625123700000|2021-07-01 07:15:00|6323.5|6317.5|6313.5|6307.5|6330.5|6324.5|6313|6307|5
1625124000000|2021-07-01 07:20:00|6313|6307|6328|6322|6328.5|6322.5|6311|6305|3
1625124300000|2021-07-01 07:25:00|6329|6323|6333|6327|6333.2|6327.2|6320|6314|3
1625124600000|2021-07-01 07:30:00|6333.4|6327.4|6357.5|6351.5|6359.5|6353.5|6333.4|6327.4|29
1625124900000|2021-07-01 07:35:00|6358|6352|6338.4|6332.4|6358|6352|6337.9|6331.9|10
1625125200000|2021-07-01 07:40:00|6335.9|6329.9|6334.4|6324.4|6342.4|6336.4|6328.8|6321.9|10
1625125500000|2021-07-01 07:45:00|6333.9|6328.4|6345.1|6339.1|6347.8|6341.8|6326.4|6317.4|24
1625125800000|2021-07-01 07:50:00|6343.1|6337.1|6345.1|6339.1|6346.6|6340.6|6338.1|6331.6|85
1625126100000|2021-07-01 07:55:00|6344.1|6338.1|6349.6|6343.6|6349.6|6343.6|6344.1|6338.1|47
1625126400000|2021-07-01 08:00:00|6349.5|6343.5|6348.3|6342.3|6351.1|6345.1|6345.2|6339.2|11
1625126700000|2021-07-01 08:05:00|6348.2|6342.2|6344.7|6338.7|6348.3|6342.3|6344.6|6338.6|22
1625127000000|2021-07-01 08:10:00|6345.2|6339.2|6352.2|6346.2|6357.2|6351.2|6344.7|6338.7|8
1625127300000|2021-07-01 08:15:00|6351.7|6345.7|6359.2|6353.2|6359.8|6353.8|6348.2|6342.2|6
1625127600000|2021-07-01 08:20:00|6358.8|6352.8|6361.9|6355.9|6369.7|6362.8|6356.2|6350.2|26
1625127900000|2021-07-01 08:25:00|6361.8|6355.8|6356.3|6346.3|6364.3|6355.8|6352.9|6344.9|3
1625128200000|2021-07-01 08:30:00|6353.4|6347.4|6350.5|6344.5|6357.8|6347.4|6347.9|6341.9|26
1625128500000|2021-07-01 08:35:00|6351|6345|6360.4|6354.4|6369.9|6363.9|6351|6345|29
1625128800000|2021-07-01 08:40:00|6360.3|6354.3|6343.6|6337.6|6360.3|6354.3|6339.9|6333.7|31
1625129100000|2021-07-01 08:45:00|6344.8|6334.8|6339|6333|6345.2|6336.7|6338.6|6328.7|6
1625129400000|2021-07-01 08:50:00|6338.6|6332.6|6325.3|6319.3|6342.4|6334.8|6324.1|6318.1|65
1625129700000|2021-07-01 08:55:00|6327.8|6321.8|6334.7|6328.7|6338.3|6329.7|6326.3|6320.3|17
1625130000000|2021-07-01 09:00:00|6333.8|6327.8|6329.8|6323.8|6333.8|6327.8|6329.2|6323.2|2
1625130300000|2021-07-01 09:05:00|6329.3|6323.3|6339.8|6333.8|6342.2|6335.3|6329.3|6323.3|40
1625130600000|2021-07-01 09:10:00|6339.9|6333.9|6344.8|6338.8|6345.8|6339.8|6336.8|6330.8|4
1625130900000|2021-07-01 09:15:00|6344.4|6338.4|6343.3|6337.3|6345.3|6339.3|6342.9|6336.9|5
1625131200000|2021-07-01 09:20:00|6342.9|6336.9|6351.9|6345.9|6351.9|6345.9|6341.9|6335.9|6
1625131500000|2021-07-01 09:25:00|6351.8|6345.8|6341|6335|6352.4|6346.4|6340.5|6334.5|7
1625131800000|2021-07-01 09:30:00|6341.4|6335.4|6342.5|6336.5|6351.4|6345.4|6340.3|6334.3|14
1625132100000|2021-07-01 09:35:00|6342|6336|6351.4|6345.4|6351.4|6345.4|6342|6336|1
1625132400000|2021-07-01 09:40:00|6350.9|6344.9|6351|6345|6354|6346.9|6346.4|6340.4|0
1625132700000|2021-07-01 09:45:00|6351.1|6345.1|6347.6|6341.6|6353.3|6347.3|6346.4|6340.4|1
1625133000000|2021-07-01 09:50:00|6347.5|6341.5|6353.8|6347.8|6355.9|6349.9|6342|6335.1|3
1625133300000|2021-07-01 09:55:00|6353.4|6347.4|6357.7|6351.7|6361.9|6355.9|6353.4|6347.4|13
1625133600000|2021-07-01 10:00:00|6357.6|6351.6|6359.9|6353.9|6361.8|6354.3|6355.3|6348.7|0
1625133900000|2021-07-01 10:05:00|6360.4|6354.4|6402.2|6396.2|6402.2|6396.2|6360.4|6354.4|29
1625134200000|2021-07-01 10:10:00|6402.1|6396.1|6427.9|6421.9|6435.2|6428.2|6402.1|6396.1|103
1625134500000|2021-07-01 10:15:00|6427.3|6421.3|6429.4|6423.4|6439.2|6431.9|6418.4|6411.3|120
1625134800000|2021-07-01 10:20:00|6429.3|6423.3|6455.7|6449.7|6462.9|6455.8|6421|6415|41
1625135100000|2021-07-01 10:25:00|6455.8|6449.8|6475.9|6469.9|6487.1|6481.1|6451.9|6445.8|40
1625135400000|2021-07-01 10:30:00|6476.8|6470.8|6466.2|6460.2|6477.3|6471.3|6455.5|6446.9|5
1625135700000|2021-07-01 10:35:00|6466.3|6460.3|6461.3|6455.3|6472.8|6465.9|6460.2|6453.7|41
1625136000000|2021-07-01 10:40:00|6461.2|6455.2|6491.4|6485.4|6491.4|6485.4|6455.7|6447.8|62
1625136300000|2021-07-01 10:45:00|6491.5|6485.5|6484.2|6478.2|6522.9|6514.9|6477.9|6470.6|119
1625136600000|2021-07-01 10:50:00|6484.1|6478.1|6488.3|6482.3|6501.2|6489.6|6482.9|6473.6|12
1625136900000|2021-07-01 10:55:00|6488.2|6482.2|6496.4|6486.4|6500.1|6494.1|6487.7|6477.5|16
1625137200000|2021-07-01 11:00:00|6496.6|6486.6|6510.2|6504.2|6530.5|6523.4|6489.4|6482.5|147
1625137500000|2021-07-01 11:05:00|6509.7|6503.7|6503.5|6497.5|6512.7|6504.2|6498.8|6492.3|10
1625137800000|2021-07-01 11:10:00|6503.4|6497.4|6512.5|6506.5|6515.9|6509|6499.3|6491.8|12
1625138100000|2021-07-01 11:15:00|6512.4|6506.4|6523.1|6517.1|6529.7|6523.7|6505.4|6499.4|44
1625138400000|2021-07-01 11:20:00|6522.7|6516.7|6510.3|6504.3|6527.8|6521.3|6510.3|6501.3|33
1625138700000|2021-07-01 11:25:00|6509.4|6503.4|6521.7|6511.7|6525.2|6513.4|6509.4|6501.1|17
1625139000000|2021-07-01 11:30:00|6521.3|6511.3|6542.9|6532.9|6545.8|6539.8|6518.3|6511.2|112
1625139300000|2021-07-01 11:35:00|6541.7|6531.7|6545.2|6539.2|6545.7|6539.7|6537.2|6531.2|39
1625139600000|2021-07-01 11:40:00|6544.7|6538.7|6551.2|6545.2|6552.2|6546.2|6534.4|6528.4|38
1625139900000|2021-07-01 11:45:00|6551.7|6545.7|6541.2|6535.2|6552.6|6545.7|6538.6|6532.6|124
1625140200000|2021-07-01 11:50:00|6541.7|6535.7|6541.2|6535.2|6543.9|6537.9|6538.2|6532.2|47
1625140500000|2021-07-01 11:55:00|6540.3|6534.3|6560.5|6554.5|6560.8|6554.5|6536.2|6530.2|62
1625140800000|2021-07-01 12:00:00|6560.3|6554.3|6551.3|6545.3|6584.8|6578.7|6542.8|6531|69
1625141100000|2021-07-01 12:05:00|6552.1|6546.1|6558.6|6552.6|6564.6|6558.6|6550.9|6540.5|71
1625141400000|2021-07-01 12:10:00|6558.7|6552.7|6547.9|6541.9|6563.5|6553.9|6547.9|6540.4|12
1625141700000|2021-07-01 12:15:00|6546.9|6540.9|6515.2|6505.2|6550.6|6540.9|6505.7|6494.2|38
1625142000000|2021-07-01 12:20:00|6513.6|6507.6|6539.1|6533.1|6543.3|6537.2|6513.6|6503.1|63
1625142300000|2021-07-01 12:25:00|6538.6|6532.6|6530.7|6515.7|6539.3|6532.8|6523.3|6514.9|37
1625142600000|2021-07-01 12:30:00|6528.7|6518.7|6524.3|6518.3|6531.2|6525.2|6512.2|6503.9|65
1625142900000|2021-07-01 12:35:00|6527.5|6521.5|6515.8|6509.8|6531.2|6525.2|6515.7|6506.8|33
1625143200000|2021-07-01 12:40:00|6516.6|6510.6|6528.5|6518.5|6537.8|6530.2|6516.6|6510.6|223
1625146200000|2021-07-01 13:30:00|6519.1|6513.1|6478.6|6472.6|6524|6518|6465.9|6458.5|267
1625146500000|2021-07-01 13:35:00|6479|6473|6503.6|6497.6|6503.6|6497.6|6466.7|6460.7|242
1625146800000|2021-07-01 13:40:00|6502.6|6496.6|6527.2|6521.2|6528.7|6522.7|6490.2|6484.2|349
1625147100000|2021-07-01 13:45:00|6526.7|6520.7|6533.3|6527.3|6554.6|6548.6|6525.9|6519.9|211
1625147400000|2021-07-01 13:50:00|6533.2|6527.2|6479.1|6473.1|6535.6|6529.6|6469.3|6463.3|397
1625147700000|2021-07-01 13:55:00|6479.6|6473.6|6453.4|6447.4|6485.6|6479.6|6453.4|6447.4|180
1625148000000|2021-07-01 14:00:00|6453.9|6447.9|6418.6|6412.6|6460.2|6454.2|6412.1|6406.1|279
1625148300000|2021-07-01 14:05:00|6419.2|6413.2|6449.5|6443.5|6457.8|6451.8|6413.6|6407.6|242
1625148600000|2021-07-01 14:10:00|6449.1|6443.1|6412.1|6406.1|6455.4|6449.4|6411.2|6405.2|103
1625148900000|2021-07-01 14:15:00|6413.5|6407.5|6447.6|6441.6|6463.8|6457.7|6413.5|6407.5|183
1625149200000|2021-07-01 14:20:00|6448|6442|6467.5|6461.5|6477.6|6470|6428.7|6422.7|170
1625149500000|2021-07-01 14:25:00|6466.9|6460.9|6460.7|6454.7|6483|6476.2|6460.2|6451.8|122
1625149800000|2021-07-01 14:30:00|6459.5|6453.5|6426.6|6420.6|6461.9|6454.2|6424.6|6418.3|33
1625150100000|2021-07-01 14:35:00|6425.1|6419.1|6432.3|6426.3|6434.3|6428.3|6412.3|6406.3|93
1625150400000|2021-07-01 14:40:00|6433.3|6427.3|6412.6|6406.6|6435|6429|6411.1|6405.1|165
1625150700000|2021-07-01 14:45:00|6411.6|6405.6|6404.8|6398.8|6411.6|6405.6|6397.4|6391.4|42
1625151000000|2021-07-01 14:50:00|6405.2|6399.2|6399.7|6393.7|6408.9|6402.9|6388.2|6381.8|105
1625151300000|2021-07-01 14:55:00|6399.2|6393.2|6384.7|6378.7|6401.4|6395.4|6370.2|6361|85
1625151600000|2021-07-01 15:00:00|6385.1|6379.1|6394.9|6388.9|6399.6|6393.6|6379.8|6373.3|65
1625151900000|2021-07-01 15:05:00|6395.4|6389.4|6406.9|6400.9|6413.3|6406.5|6395.4|6389.4|29
1625152200000|2021-07-01 15:10:00|6408.4|6398.4|6398.4|6392.4|6412.9|6403.8|6396|6390|54
1625152500000|2021-07-01 15:15:00|6397.1|6391.1|6384.1|6378.1|6410.4|6404.4|6382.8|6376.8|75
1625152800000|2021-07-01 15:20:00|6383.7|6377.7|6386.2|6380.2|6393.7|6387.7|6381|6375|66
1625153100000|2021-07-01 15:25:00|6388.7|6382.7|6387.2|6381.2|6393.7|6387.7|6385.9|6379.9|44
1625153400000|2021-07-01 15:30:00|6387.3|6381.3|6395.7|6389.7|6402.9|6396.9|6386.3|6380.3|225
1625153700000|2021-07-01 15:35:00|6395.2|6389.2|6375.4|6369.4|6402.6|6396.6|6368|6360.5|96
1625154000000|2021-07-01 15:40:00|6375.8|6369.8|6355.8|6349.8|6387.5|6381.5|6339.4|6333.4|151
1625154300000|2021-07-01 15:45:00|6355.3|6349.3|6334.2|6328.2|6357.9|6351.9|6334.2|6328.2|88
1625154600000|2021-07-01 15:50:00|6334.7|6328.7|6336.2|6330.2|6344.8|6338.8|6332.2|6324.7|61
1625154900000|2021-07-01 15:55:00|6335.7|6329.7|6337|6331|6338.7|6332.4|6317|6311|57
1625155200000|2021-07-01 16:00:00|6336.9|6330.9|6388.8|6382.8|6388.8|6382.8|6336.9|6330.9|139
1625155500000|2021-07-01 16:05:00|6388.2|6382.2|6372.3|6366.3|6395.8|6389.8|6360.1|6354.1|107
1625155800000|2021-07-01 16:10:00|6371.8|6365.8|6361.4|6355.4|6382.6|6376.6|6358.2|6352.2|39
1625156100000|2021-07-01 16:15:00|6361.8|6355.8|6358.7|6352.7|6368.9|6362.9|6349.7|6342.2|43
1625156400000|2021-07-01 16:20:00|6358.6|6352.6|6362.6|6356.6|6376.6|6370.6|6358.6|6352.6|116
1625156700000|2021-07-01 16:25:00|6362.7|6356.7|6362|6356|6367.9|6361|6348.5|6342.4|62
1625157000000|2021-07-01 16:30:00|6362.1|6356.1|6381.2|6375.2|6384.5|6378.5|6353.6|6347.6|45
1625157300000|2021-07-01 16:35:00|6380.2|6374.2|6383.8|6377.8|6387.1|6381.1|6372.7|6366.6|62
1625157600000|2021-07-01 16:40:00|6383.9|6377.9|6369.4|6363.4|6394|6388|6366.5|6360.5|46
1625157900000|2021-07-01 16:45:00|6369.8|6363.8|6357|6351|6376.8|6370.8|6355.3|6349.3|70
1625158200000|2021-07-01 16:50:00|6356.6|6350.6|6363.1|6357.1|6367.6|6361.6|6356|6350|62
1625158500000|2021-07-01 16:55:00|6363.6|6357.6|6341|6335|6363.6|6357.6|6340.1|6334.1|57
1625158800000|2021-07-01 17:00:00|6340.6|6334.6|6324|6318|6346.5|6340.5|6310.7|6304.7|111
1625159100000|2021-07-01 17:05:00|6324.9|6318.9|6320|6314|6326.9|6320.9|6310.2|6304.2|83
1625159400000|2021-07-01 17:10:00|6320.1|6314.1|6328.1|6322.1|6328.6|6322.6|6318.8|6312.8|56
1625159700000|2021-07-01 17:15:00|6328.2|6322.2|6316.3|6310.3|6329.2|6323.2|6310.1|6304.1|105
1625160000000|2021-07-01 17:20:00|6316.2|6310.2|6283.5|6277.5|6320.7|6314.7|6264.4|6258.4|302
1625160300000|2021-07-01 17:25:00|6283.2|6277.2|6269.1|6263.1|6286.2|6280.2|6267.1|6261.1|200
1625160600000|2021-07-01 17:30:00|6269.6|6263.6|6259.2|6253.2|6270.2|6264.2|6257.7|6251.7|60
1625160900000|2021-07-01 17:35:00|6261.2|6255.2|6259.7|6253.7|6271.5|6265.3|6259.7|6253.7|67
1625161200000|2021-07-01 17:40:00|6259.8|6253.8|6289|6283|6303.7|6297.7|6259.7|6253.7|186
1625161500000|2021-07-01 17:45:00|6289.9|6283.9|6280.7|6274.7|6299.9|6293.9|6277.6|6271.6|29
1625161800000|2021-07-01 17:50:00|6278.6|6272.6|6274.8|6268.8|6284.4|6278.4|6256.5|6250.5|140
1625162100000|2021-07-01 17:55:00|6273.3|6267.3|6282.6|6276.6|6290.4|6284.4|6270|6262.4|67
1625162400000|2021-07-01 18:00:00|6282|6276|6266.7|6260.7|6297|6288.5|6262.6|6256.6|62
1625162700000|2021-07-01 18:05:00|6266.8|6260.8|6264.2|6258.2|6270.5|6264.2|6256.9|6250.9|196
1625163000000|2021-07-01 18:10:00|6262.1|6256.1|6261.5|6255.5|6263.9|6257.9|6248|6242|451
1625163300000|2021-07-01 18:15:00|6262.6|6256.6|6261.1|6251.1|6265.3|6259.3|6245.6|6239.6|234
1625184000000|2021-07-02 00:00:00|6294.6|6288.6|6325.7|6319.7|6326.1|6320.1|6273.3|6263.6|206
1625184300000|2021-07-02 00:05:00|6324.7|6318.7|6302.2|6296.2|6327.1|6319.1|6302.2|6296.2|13
1625184600000|2021-07-02 00:10:00|6302.7|6296.7|6309.6|6299.6|6310.6|6304.1|6302.6|6296.6|5
1625184900000|2021-07-02 00:15:00|6309.7|6299.7|6307.6|6301.6|6313.1|6307.1|6307.2|6299.6|0
1625185200000|2021-07-02 00:20:00|6306.8|6300.8|6310|6304|6310.9|6304.9|6305.6|6299.6|7
1625185500000|2021-07-02 00:25:00|6310.5|6304.5|6311|6305|6314.5|6308.5|6308|6301.3|2
1625185800000|2021-07-02 00:30:00|6313.5|6303.5|6316|6310|6316.5|6310.5|6310.2|6303|12
1625186100000|2021-07-02 00:35:00|6316.5|6310.5|6335.7|6329.7|6337.6|6330.6|6316.5|6310.5|25
1625186400000|2021-07-02 00:40:00|6335.3|6329.3|6337.7|6327.7|6337.7|6330.7|6329.1|6323.1|4
1625186700000|2021-07-02 00:45:00|6337.6|6327.6|6329.2|6323.2|6337.7|6331.7|6327.6|6321.6|7
1625187000000|2021-07-02 00:50:00|6329.6|6323.6|6322.4|6316.4|6329.7|6323.7|6320.1|6314.1|2
1625187300000|2021-07-02 00:55:00|6322.6|6316.6|6332.2|6326.2|6332.2|6326.2|6322.6|6316.6|17
1625187600000|2021-07-02 01:00:00|6332.7|6326.7|6343.9|6337.9|6355.7|6347.2|6331.7|6325.7|21
1625187900000|2021-07-02 01:05:00|6343.7|6337.7|6328.3|6322.3|6346.2|6340.2|6326.6|6320.6|45
1625188200000|2021-07-02 01:10:00|6328.4|6322.4|6337.7|6331.7|6341.2|6332.7|6328.3|6322.3|1
1625188500000|2021-07-02 01:15:00|6339.2|6329.2|6346.7|6340.7|6350.3|6343.1|6336.6|6328.8|1
1625188800000|2021-07-02 01:20:00|6347.1|6341.1|6337.6|6331.6|6348.3|6341.6|6336.7|6330.7|1
1625189100000|2021-07-02 01:25:00|6338|6332|6364.5|6358.5|6371.3|6365.3|6336.6|6329|24
1625189400000|2021-07-02 01:30:00|6364|6358|6354.9|6348.9|6365|6358.5|6350.5|6344.5|10
1625189700000|2021-07-02 01:35:00|6355.8|6349.8|6359|6353|6359|6353|6354.9|6348.9|5
1625190000000|2021-07-02 01:40:00|6358.1|6352.1|6359.9|6353.9|6364.3|6355.9|6356.5|6348.4|174
1625190300000|2021-07-02 01:45:00|6359.8|6353.8|6367.8|6361.8|6370.4|6363.6|6359|6351.3|23
1625190600000|2021-07-02 01:50:00|6370.2|6360.2|6361.9|6355.9|6370.4|6363.9|6361.4|6353.4|3
1625190900000|2021-07-02 01:55:00|6363.5|6353.5|6353.9|6343.9|6364.4|6356.8|6351.9|6342|8
1625191200000|2021-07-02 02:00:00|6354.3|6344.3|6349.6|6339.6|6356.9|6344.9|6343.2|6336|2
1625191500000|2021-07-02 02:05:00|6346.3|6340.3|6345.3|6339.3|6353.5|6344.8|6344.2|6338.1|13
1625191800000|2021-07-02 02:10:00|6345.2|6339.2|6346.9|6340.9|6349|6341|6344.5|6338.2|0
1625192100000|2021-07-02 02:15:00|6346.8|6340.8|6337.3|6331.3|6346.8|6340.8|6332.3|6325.3|1
1625192400000|2021-07-02 02:20:00|6336.8|6330.8|6332.1|6326.1|6337.4|6330.8|6323.5|6317.5|8
1625192700000|2021-07-02 02:25:00|6332.9|6326.9|6333.9|6327.9|6340.7|6333.9|6331.5|6325.5|8
1625193000000|2021-07-02 02:30:00|6334.8|6328.8|6345.8|6335.8|6346.3|6337.2|6332.4|6325.5|5
1625193300000|2021-07-02 02:35:00|6346.3|6336.3|6354.5|6348.5|6359.7|6353.6|6343.5|6334.3|14
1625193600000|2021-07-02 02:40:00|6354.1|6348.1|6359.8|6353.8|6361.9|6355.9|6353.3|6347.3|0
1625193900000|2021-07-02 02:45:00|6362.1|6352.1|6357.9|6351.9|6362.2|6353.7|6353.5|6347.5|0
1625194200000|2021-07-02 02:50:00|6359.2|6353.2|6361.6|6355.6|6362.2|6355.7|6358.4|6352.1|2
1625194500000|2021-07-02 02:55:00|6361.7|6355.7|6365.8|6359.8|6366.9|6360.9|6359.3|6352.1|8
1625194800000|2021-07-02 03:00:00|6366.2|6360.2|6367.7|6361.7|6370.7|6364.7|6365.7|6359.7|15
1625195100000|2021-07-02 03:05:00|6367.5|6361.5|6366|6360|6368.5|6362.5|6362.1|6356.1|0
1625195400000|2021-07-02 03:10:00|6365|6359|6360|6354|6365|6359|6358.7|6352.7|5
1625195700000|2021-07-02 03:15:00|6360.1|6354.1|6363.6|6357.6|6363.7|6357.7|6359.7|6353.7|0
1625196000000|2021-07-02 03:20:00|6362.6|6356.6|6357.6|6351.6|6363.6|6357.6|6357.6|6351.6|1
1625196300000|2021-07-02 03:25:00|6356.7|6350.7|6363.8|6357.8|6365.2|6359.2|6356.7|6350.7|4
1625196600000|2021-07-02 03:30:00|6363.7|6357.7|6355.8|6349.8|6363.7|6357.7|6353.4|6347.4|28
1625196900000|2021-07-02 03:35:00|6356.3|6350.3|6355|6349|6356.4|6350.4|6354.1|6348.1|0
1625197200000|2021-07-02 03:40:00|6354.6|6348.6|6354.6|6348.6|6355.5|6349.5|6353|6347|9
1625197500000|2021-07-02 03:45:00|6353|6347|6356|6350|6356.6|6350|6351.6|6345.6|1
1625197800000|2021-07-02 03:50:00|6355.6|6349.6|6356.1|6350.1|6357.3|6351.3|6355|6346.5|2
1625198100000|2021-07-02 03:55:00|6355.7|6349.7|6354.1|6348.1|6355.7|6349.7|6353.6|6347.6|2
1625198400000|2021-07-02 04:00:00|6354|6348|6353.6|6347.6|6355.6|6349.6|6353.1|6347.1|2
1625198700000|2021-07-02 04:05:00|6355.5|6349.5|6356.5|6346.5|6356.6|6350.6|6352.5|6346.5|2
1625199000000|2021-07-02 04:10:00|6356.6|6346.6|6356.5|6350.5|6356.6|6350.5|6354.5|6346.6|1
1625199300000|2021-07-02 04:15:00|6356|6350|6352.6|6346.6|6356|6350|6352.6|6346.6|29
1625199600000|2021-07-02 04:20:00|6352.5|6346.5|6352.5|6346.5|6353|6347|6352.5|6346.5|0
1625199900000|2021-07-02 04:25:00|6352.6|6346.6|6352.5|6346.5|6352.6|6346.6|6352.5|6346.5|0
1625200200000|2021-07-02 04:30:00|6352.9|6346.9|6349.5|6343.5|6353.8|6347.8|6349.1|6343.1|2
1625200500000|2021-07-02 04:35:00|6349.1|6343.1|6344.4|6338.4|6349.1|6343.1|6342.4|6336.4|1
1625200800000|2021-07-02 04:40:00|6345.5|6339.5|6349.5|6343.5|6350|6344|6345.5|6339.5|6
1625201100000|2021-07-02 04:45:00|6349.9|6343.9|6349.5|6343.5|6350.5|6344.5|6349|6343|1
1625201400000|2021-07-02 04:50:00|6350.6|6344.6|6349.6|6343.6|6353|6347|6349.6|6343.6|2
1625201700000|2021-07-02 04:55:00|6350.4|6344.4|6350|6344|6350.6|6344.6|6349.5|6343.5|3
1625202000000|2021-07-02 05:00:00|6350.1|6344.1|6349.4|6343.4|6351.9|6345.9|6349|6343|0
1625202300000|2021-07-02 05:05:00|6348.6|6342.6|6348.4|6342.4|6349.4|6343.4|6345.8|6339.8|7
1625202600000|2021-07-02 05:10:00|6347.4|6341.4|6346.4|6340.4|6350.3|6344.3|6346.4|6340.4|0
1625202900000|2021-07-02 05:15:00|6345.5|6339.5|6349.5|6339.5|6350.5|6343|6345|6339|0
1625203200000|2021-07-02 05:20:00|6349.4|6339.4|6345.4|6339.4|6349.4|6342.9|6342.8|6336.4|10
1625203500000|2021-07-02 05:25:00|6345.8|6339.8|6342.3|6336.3|6349.4|6342.3|6340.9|6333.4|5
1625203800000|2021-07-02 05:30:00|6342.9|6336.9|6355.4|6349.4|6355.4|6349.4|6342.8|6336.8|13
1625204100000|2021-07-02 05:35:00|6356.3|6350.3|6358.8|6352.8|6363.3|6357.3|6356.3|6350.3|8
1625204400000|2021-07-02 05:40:00|6358.7|6352.7|6361.7|6355.7|6363.3|6357.3|6358.7|6352.7|4
1625204700000|2021-07-02 05:45:00|6361.8|6355.8|6354.1|6344.1|6361.8|6355.8|6351.2|6344.1|2
1625205000000|2021-07-02 05:50:00|6354.2|6344.2|6346.3|6340.3|6354.2|6346.7|6341.7|6335.7|3
1625205300000|2021-07-02 05:55:00|6346.2|6340.2|6343.3|6333.3|6349.7|6340.2|6339.3|6331.3|3
1625205600000|2021-07-02 06:00:00|6339.7|6333.7|6329.4|6323.4|6347.2|6337.8|6327.5|6320.1|12
1625205900000|2021-07-02 06:05:00|6329.5|6323.5|6331.6|6325.6|6340|6331.9|6327.5|6321.5|2
1625206200000|2021-07-02 06:10:00|6331.2|6325.2|6331.3|6325.3|6333.8|6326.1|6328.6|6320.1|6
1625206500000|2021-07-02 06:15:00|6331.9|6325.9|6332.3|6326.3|6333.8|6327.8|6326.8|6320.8|1
1625206800000|2021-07-02 06:20:00|6332.7|6326.7|6332.1|6326.1|6334.8|6328.7|6331.1|6324.8|5
1625207100000|2021-07-02 06:25:00|6331.6|6325.6|6324.2|6318.2|6333.7|6327.7|6323.8|6317.8|8
1625207400000|2021-07-02 06:30:00|6324.1|6318.1|6330.8|6324.8|6332.8|6326.8|6324.1|6317.7|11
1625207700000|2021-07-02 06:35:00|6331|6325|6322.4|6307.4|6346.9|6338.4|6312.8|6306.8|22
1625208000000|2021-07-02 06:40:00|6319.7|6309.7|6329.3|6323.3|6329.8|6323.8|6317.3|6308.3|0
1625208300000|2021-07-02 06:45:00|6329.2|6323.2|6326.3|6320.3|6334.7|6328.7|6326.3|6320.3|1
1625208600000|2021-07-02 06:50:00|6325.8|6319.8|6327.8|6321.8|6328.3|6322.3|6321.1|6315.1|8
1625208900000|2021-07-02 06:55:00|6328.2|6322.2|6334.2|6328.2|6334.3|6328.3|6328.2|6322.2|4
1625209200000|2021-07-02 07:00:00|6334.3|6328.3|6330.7|6324.7|6334.7|6328.7|6330.2|6324.2|4
1625209500000|2021-07-02 07:05:00|6331.9|6321.9|6348.8|6342.8|6348.8|6342.8|6329.2|6321.9|2
1625209800000|2021-07-02 07:10:00|6348.3|6342.3|6346.7|6340.7|6356.1|6350.1|6346.2|6340.2|23
1625210100000|2021-07-02 07:15:00|6346.2|6340.2|6357.8|6351.8|6357.8|6351.8|6341.2|6335.2|23
1625210400000|2021-07-02 07:20:00|6357.9|6351.9|6363.1|6357.1|6363.5|6357.5|6355.6|6349.6|4
1625210700000|2021-07-02 07:25:00|6363.2|6357.2|6365.6|6359.6|6365.6|6359.6|6354|6348|8
1625211000000|2021-07-02 07:30:00|6365.5|6359.5|6348.3|6342.3|6369.1|6363.1|6348.3|6342.3|7
1625211300000|2021-07-02 07:35:00|6348.7|6342.7|6352.5|6346.5|6353.2|6347.2|6346.1|6340.1|4
1625211600000|2021-07-02 07:40:00|6351.7|6345.7|6350.1|6344.1|6353.1|6347.1|6349.1|6343.1|1
1625211900000|2021-07-02 07:45:00|6350.2|6344.2|6353.1|6347.1|6354.6|6348.6|6350.2|6344.2|0
1625212200000|2021-07-02 07:50:00|6353.2|6347.2|6361.2|6351.2|6362.7|6356.7|6353.1|6347.1|1
1625212500000|2021-07-02 07:55:00|6360.7|6350.7|6358.8|6352.8|6360.7|6354.3|6354.9|6347.9|0
1625212800000|2021-07-02 08:00:00|6358.4|6352.4|6354.1|6348.1|6358.8|6352.8|6352.9|6346.9|3
1625213100000|2021-07-02 08:05:00|6354.9|6348.9|6352.3|6346.3|6356.8|6350.8|6351.8|6345.8|1
1625213400000|2021-07-02 08:10:00|6352.4|6346.4|6364.7|6358.7|6368.6|6362.6|6352.4|6346.4|6
1625213700000|2021-07-02 08:15:00|6365.5|6359.5|6374.5|6368.5|6374.7|6368.7|6364.7|6358.7|38
1625214000000|2021-07-02 08:20:00|6374.4|6368.4|6376.3|6370.3|6379.3|6373.3|6374.4|6366.8|17
1625214300000|2021-07-02 08:25:00|6375.9|6369.9|6371.4|6365.4|6375.9|6369.9|6369.2|6363.2|1
1625214600000|2021-07-02 08:30:00|6371.8|6365.8|6373.1|6367.1|6373.2|6367.2|6369.3|6362.8|0
1625214900000|2021-07-02 08:35:00|6373|6367|6388.1|6382.1|6388.1|6382.1|6373|6365.8|8
1625215200000|2021-07-02 08:40:00|6387.9|6377.9|6392.9|6386.9|6394.4|6388.4|6381.8|6375.8|3
1625215500000|2021-07-02 08:45:00|6393.4|6387.4|6403.3|6397.3|6404.8|6398.8|6393.3|6387.3|9
1625215800000|2021-07-02 08:50:00|6402.3|6396.3|6408.4|6402.4|6411.1|6405.1|6402.3|6394.8|32
1625216100000|2021-07-02 08:55:00|6408.5|6402.5|6404.9|6398.9|6408.5|6402.5|6404|6398|18
1625216400000|2021-07-02 09:00:00|6403.9|6397.9|6386.4|6380.4|6404.5|6398.5|6386|6380|12
1625216700000|2021-07-02 09:05:00|6386|6380|6382.9|6376.9|6387.6|6381.6|6381|6375|5
1625217000000|2021-07-02 09:10:00|6382.5|6376.5|6375.1|6369.1|6387|6379.5|6374.2|6368.2|6
1625217300000|2021-07-02 09:15:00|6375.2|6369.2|6373.6|6367.6|6385.2|6379.2|6373.6|6367.6|3
1625217600000|2021-07-02 09:20:00|6374.4|6368.4|6368.9|6362.9|6378.4|6372.4|6368.5|6362.5|2
1625217900000|2021-07-02 09:25:00|6368.5|6362.5|6367.5|6361.5|6368.5|6362.5|6363.5|6357.5|5
1625218200000|2021-07-02 09:30:00|6368.5|6362.5|6371.6|6365.6|6379.1|6373.1|6366.9|6360.9|1
1625218500000|2021-07-02 09:35:00|6373.1|6363.1|6361|6355|6373.2|6365.6|6361|6355|32
1625218800000|2021-07-02 09:40:00|6361.1|6355.1|6360.5|6354.5|6362.6|6356.6|6359.1|6352.1|2
1625219100000|2021-07-02 09:45:00|6360.4|6354.4|6342|6336|6360.4|6354.4|6338.4|6332.4|13
1625219400000|2021-07-02 09:50:00|6342.5|6336.5|6337.9|6331.9|6345.5|6339.5|6336.9|6330.9|6
1625219700000|2021-07-02 09:55:00|6338.4|6332.4|6348.5|6342.5|6348.6|6342.6|6338.4|6332.4|4
1625220000000|2021-07-02 10:00:00|6348|6342|6346.4|6340.4|6353.9|6347.9|6344.4|6337.8|3
1625220300000|2021-07-02 10:05:00|6347.9|6337.9|6364|6358|6364.8|6358.8|6344.9|6337.9|6
1625220600000|2021-07-02 10:10:00|6364.4|6358.4|6358.8|6352.8|6366.8|6360.8|6358.3|6352.3|2
1625220900000|2021-07-02 10:15:00|6359.4|6353.4|6362.5|6356.5|6362.5|6356.5|6354.5|6348.5|1
1625221200000|2021-07-02 10:20:00|6363|6357|6366.6|6360.6|6373|6367|6363|6357|29
1625221500000|2021-07-02 10:25:00|6366.9|6360.9|6364.5|6358.5|6371|6365|6360.5|6354.5|0
1625221800000|2021-07-02 10:30:00|6364.4|6358.4|6373.9|6367.9|6379.8|6373.8|6363|6355.9|11
1625222100000|2021-07-02 10:35:00|6374.2|6368.2|6367.8|6361.8|6377.3|6370.3|6367.2|6361.2|9
1625222400000|2021-07-02 10:40:00|6367.7|6361.7|6367.3|6361.3|6369.8|6363.8|6364.3|6358.3|29
1625222700000|2021-07-02 10:45:00|6368.3|6362.3|6367.3|6361.3|6370.7|6364.7|6366.2|6359.1|16
1625223000000|2021-07-02 10:50:00|6367.2|6361.2|6362.6|6356.6|6371.3|6365.3|6362.6|6356.6|2
1625223300000|2021-07-02 10:55:00|6360.6|6354.6|6354.3|6348.3|6360.6|6354.6|6347.6|6341.6|4
1625223600000|2021-07-02 11:00:00|6353.8|6347.8|6357.8|6351.8|6359.1|6352.3|6351.8|6345.8|0
1625223900000|2021-07-02 11:05:00|6357.3|6351.3|6355.6|6349.6|6359.5|6353.5|6353.8|6347.8|13
1625224200000|2021-07-02 11:10:00|6356|6350|6359.3|6353.3|6362.2|6356.2|6353.7|6347.7|10
1625224500000|2021-07-02 11:15:00|6358.8|6352.8|6354.3|6348.3|6359.2|6353.2|6353.4|6347.4|17
1625224800000|2021-07-02 11:20:00|6353.9|6347.9|6358.8|6352.8|6358.8|6352.8|6352.8|6346.8|5
1625225100000|2021-07-02 11:25:00|6358.4|6352.4|6361.8|6355.8|6361.8|6355.8|6356.6|6350.6|0
1625225400000|2021-07-02 11:30:00|6361.4|6355.4|6362.8|6356.8|6367|6361|6360.6|6352.1|1
1625225700000|2021-07-02 11:35:00|6363.2|6357.2|6366.4|6360.4|6368|6362|6362.3|6356.3|48
1625226000000|2021-07-02 11:40:00|6366.5|6360.5|6373.6|6367.6|6375|6369|6366|6360|21
1625226300000|2021-07-02 11:45:00|6373.2|6367.2|6371.1|6365.1|6373.2|6367.2|6365.9|6359.9|46
1625226600000|2021-07-02 11:50:00|6376|6370|6376|6370|6379.9|6373.9|6375|6369|40
1625226900000|2021-07-02 11:55:00|6376.5|6370.5|6381.8|6375.8|6383.9|6377.9|6375|6369|36
1625227200000|2021-07-02 12:00:00|6384.3|6378.3|6391.2|6385.2|6398.3|6392.3|6383.7|6377.7|23
1625227500000|2021-07-02 12:05:00|6391.1|6385.1|6388.6|6382.6|6391.2|6385.2|6387.1|6381.1|106
1625227800000|2021-07-02 12:10:00|6388.7|6382.7|6392.8|6386.8|6399.3|6393.3|6387.2|6381.2|158
1625228100000|2021-07-02 12:15:00|6393.3|6387.3|6428.9|6422.9|6436|6428.2|6393.3|6387.3|305
1625228400000|2021-07-02 12:20:00|6430.7|6424.7|6467.9|6461.9|6489.5|6483|6423.9|6417.9|556
1625228700000|2021-07-02 12:25:00|6468.3|6462.3|6457.8|6451.8|6484.8|6478.4|6453.2|6447.2|103
1625229000000|2021-07-02 12:30:00|6457.9|6451.9|6445.4|6439.4|6459.4|6453.4|6432.6|6426.5|90
1625229300000|2021-07-02 12:35:00|6447|6441|6420.9|6414.9|6450.9|6444.9|6406.1|6397.7|83
1625229600000|2021-07-02 12:40:00|6420.4|6414.4|6384.4|6378.4|6424|6418|6382.4|6376.4|127
1625232600000|2021-07-02 13:30:00|6381.2|6375.2|6289.8|6283.8|6384.5|6378.5|6261.5|6246.5|911
1625232900000|2021-07-02 13:35:00|6289.7|6283.7|6323.4|6317.4|6325.5|6318.8|6276.6|6270.6|231
1625233200000|2021-07-02 13:40:00|6323.5|6317.5|6322.8|6316.8|6338.4|6332.4|6301.6|6295.6|122
1625233500000|2021-07-02 13:45:00|6322.3|6316.3|6324.8|6318.8|6331.4|6325.4|6315.4|6309.4|140
1625233800000|2021-07-02 13:50:00|6324|6318|6295.8|6289.8|6325.6|6319.6|6292.1|6286.1|112
1625234100000|2021-07-02 13:55:00|6295.3|6289.3|6252.8|6246.8|6307.1|6301.1|6247.3|6241.3|197
1625234400000|2021-07-02 14:00:00|6252.7|6246.7|6280.5|6274.5|6290|6284|6217.7|6211.7|264
1625234700000|2021-07-02 14:05:00|6280.6|6274.6|6267.5|6261.5|6288|6282|6261.6|6255.6|209
1625235000000|2021-07-02 14:10:00|6266|6260|6290.5|6284.5|6290.8|6284.8|6261.6|6255.6|81
1625235300000|2021-07-02 14:15:00|6290.6|6284.6|6303.6|6297.6|6310.9|6304.9|6290.5|6284.5|103
1625235600000|2021-07-02 14:20:00|6304|6298|6301.7|6295.7|6310.2|6304.2|6294.1|6288.1|44
1625235900000|2021-07-02 14:25:00|6305.6|6299.6|6304.9|6298.9|6308.4|6302.4|6294.7|6288.7|63
1625236200000|2021-07-02 14:30:00|6304.8|6298.8|6340.6|6334.6|6346.5|6340.5|6296.4|6290.4|165
1625236500000|2021-07-02 14:35:00|6341|6335|6340.5|6334.5|6350.3|6344.3|6326.1|6320.1|147
1625236800000|2021-07-02 14:40:00|6340.6|6334.6|6358.3|6352.3|6358.9|6352.9|6334.5|6328.5|149
1625237100000|2021-07-02 14:45:00|6358.8|6352.8|6347.1|6341.1|6371.1|6365.1|6347.1|6341.1|178
1625237400000|2021-07-02 14:50:00|6347.3|6341.3|6365.8|6359.8|6379.3|6373.3|6333.9|6327.9|188
1625237700000|2021-07-02 14:55:00|6366.4|6360.4|6378.3|6372.3|6381.3|6375.3|6355|6349|55
1625238000000|2021-07-02 15:00:00|6380.9|6374.9|6340.3|6334.3|6381.3|6375.3|6332.1|6326.1|36
1625238300000|2021-07-02 15:05:00|6340.8|6334.8|6346.2|6340.2|6354.7|6348.7|6336.6|6330.6|22
1625238600000|2021-07-02 15:10:00|6346.1|6340.1|6357.4|6351.4|6363.8|6357.8|6346.1|6340.1|33
1625238900000|2021-07-02 15:15:00|6357.5|6351.5|6361.1|6355.1|6365.2|6359.2|6350.9|6344.9|84
1625239200000|2021-07-02 15:20:00|6361.5|6355.5|6369.2|6363.2|6371.8|6365.8|6361.5|6355.5|27
1625239500000|2021-07-02 15:25:00|6369.3|6363.3|6372.9|6366.9|6377.2|6371.2|6360|6354|42
1625239800000|2021-07-02 15:30:00|6373.3|6367.3|6368.9|6362.9|6378.7|6372.7|6366.5|6360.5|9
1625240100000|2021-07-02 15:35:00|6369|6363|6367.2|6361.2|6376|6370|6365.1|6359.1|46
1625240400000|2021-07-02 15:40:00|6367.7|6361.7|6362.2|6356.2|6369.2|6363.2|6359.2|6353.2|6
1625240700000|2021-07-02 15:45:00|6362.3|6356.3|6351.7|6345.7|6363.8|6357.8|6349.3|6343.3|45
1625241000000|2021-07-02 15:50:00|6352.2|6346.2|6329.6|6323.6|6356.5|6350.5|6323.8|6317.8|108
1625241300000|2021-07-02 15:55:00|6329.2|6323.2|6336.6|6330.6|6342|6336|6311.3|6305.3|114
1625241600000|2021-07-02 16:00:00|6336.1|6330.1|6339.4|6333.4|6344.6|6338.6|6328.1|6322.1|15
1625241900000|2021-07-02 16:05:00|6339.8|6333.8|6330.7|6324.7|6344|6338|6322.7|6316.7|5
1625242200000|2021-07-02 16:10:00|6330.3|6324.3|6328.9|6322.9|6337.4|6331.4|6327.2|6321.2|12
1625242500000|2021-07-02 16:15:00|6328.4|6322.4|6340.1|6334.1|6340.1|6334.1|6325.9|6319.9|7
1625242800000|2021-07-02 16:20:00|6340|6334|6332|6326|6340|6334|6327.5|6321.5|13
1625243100000|2021-07-02 16:25:00|6332.6|6326.6|6318.5|6312.5|6332.6|6326.6|6312.6|6306.6|102
1625243400000|2021-07-02 16:30:00|6318.4|6312.4|6327.4|6321.4|6327.8|6321.8|6316.4|6310.4|28
1625243700000|2021-07-02 16:35:00|6327.2|6321.2|6306.2|6300.2|6328.6|6322.6|6303.4|6297.4|31
1625244000000|2021-07-02 16:40:00|6305.7|6299.7|6313.4|6307.4|6319.3|6313.3|6304.5|6298.5|25
1625244300000|2021-07-02 16:45:00|6312.9|6306.9|6302.3|6296.3|6314|6308|6292.1|6286.1|58
1625244600000|2021-07-02 16:50:00|6302.8|6296.8|6297.6|6291.6|6313.7|6307.7|6296.6|6290.6|28
1625244900000|2021-07-02 16:55:00|6298|6292|6302.8|6296.8|6306.9|6300.9|6297.5|6291.1|58
1625245200000|2021-07-02 17:00:00|6302.3|6296.3|6297.7|6291.7|6307.9|6301.9|6297|6291|12
1625245500000|2021-07-02 17:05:00|6297.3|6291.3|6298.3|6292.3|6302.1|6296.1|6291.2|6285.2|63
1625245800000|2021-07-02 17:10:00|6298.2|6292.2|6315.6|6309.6|6322.5|6316.5|6298.2|6292.2|83
1625246100000|2021-07-02 17:15:00|6315.1|6309.1|6333|6327|6333.1|6327.1|6313.1|6307.1|43
1625246400000|2021-07-02 17:20:00|6332.2|6326.2|6324.1|6318.1|6332.2|6326.2|6317.3|6311.3|30
1625246700000|2021-07-02 17:25:00|6324|6318|6309.5|6303.5|6324|6318|6308.2|6302.2|33
1625247000000|2021-07-02 17:30:00|6309.6|6303.6|6322.9|6316.9|6323.9|6317.9|6309.6|6303.6|6
1625247300000|2021-07-02 17:35:00|6323.4|6317.4|6321.7|6315.7|6326.1|6320.1|6318.8|6312.8|30
1625247600000|2021-07-02 17:40:00|6321.8|6315.8|6319.6|6313.6|6324.6|6318.6|6318|6312|35
1625247900000|2021-07-02 17:45:00|6320.5|6314.5|6324.8|6318.8|6326.9|6320.9|6316.7|6310.7|189
1625248200000|2021-07-02 17:50:00|6324.7|6318.7|6325.1|6319.1|6327.3|6321.3|6321.6|6315.6|108
1625248500000|2021-07-02 17:55:00|6325.6|6319.6|6327|6321|6340.4|6334.4|6322.7|6316.7|68
1625248800000|2021-07-02 18:00:00|6326.1|6320.1|6327.6|6321.6|6332.6|6326.6|6319.8|6313.8|311
1625249100000|2021-07-02 18:05:00|6330|6324|6338.9|6332.9|6354.4|6348.4|6330|6324|154
1625249400000|2021-07-02 18:10:00|6339.8|6333.8|6349.6|6343.6|6350|6344|6322.4|6316.4|371
1625249700000|2021-07-02 18:15:00|6349.5|6343.5|6351.7|6336.7|6356.4|6350.4|6316.4|6307.3|191
1625529600000|2021-07-06 00:00:00|6332.4|6317.4|6332.3|6317.3|6332.4|6317.4|6332.3|6317.3|0
1625578200000|2021-07-06 13:30:00|6224.4|6214.4|6045.7|6039.7|6227.2|6217.4|6009.9|6002.1|982
1625578500000|2021-07-06 13:35:00|6044.7|6038.7|6065.1|6059.1|6113.2|6107.2|6044.2|6038.2|211
1625578800000|2021-07-06 13:40:00|6065.4|6059.4|6112.8|6106.8|6114.1|6108.1|6065.1|6059.1|460
1625579100000|2021-07-06 13:45:00|6112.9|6106.9|6066|6060|6124.6|6118.6|6054.9|6048.9|512
1625579400000|2021-07-06 13:50:00|6065.6|6059.6|6022.7|6016.7|6065.6|6059.6|6018.9|6012.9|569
1625579700000|2021-07-06 13:55:00|6023.1|6017.1|6044.1|6038.1|6053.6|6047.6|6022.1|6016.1|195
1625580000000|2021-07-06 14:00:00|6043.9|6037.9|6037.8|6031.8|6044.6|6038.6|6033.6|6027.6|172
1625580300000|2021-07-06 14:05:00|6037.9|6031.9|6046|6040|6046.5|6040.5|6029.8|6023.8|292
1625580600000|2021-07-06 14:10:00|6043.8|6037.8|6037.3|6031.3|6047.6|6041.6|6031.5|6025.5|139
1625580900000|2021-07-06 14:15:00|6037.1|6031.1|6041|6035|6055.1|6049.1|6031.8|6025.8|229
1625581200000|2021-07-06 14:20:00|6040.6|6034.6|6040.4|6034.4|6048.1|6042.1|6028.6|6022.6|173
1625581500000|2021-07-06 14:25:00|6040.6|6034.6|6032.6|6026.6|6043.3|6037.3|6030.8|6024.8|186
1625581800000|2021-07-06 14:30:00|6032.3|6026.3|6031.1|6025.1|6037.9|6031.9|6028.3|6022.3|68
1625582100000|2021-07-06 14:35:00|6031.3|6025.3|6032.6|6026.6|6036.4|6030.4|6028.3|6022.3|98
1625582400000|2021-07-06 14:40:00|6031.9|6025.9|6031.9|6025.9|6032.9|6026.9|6027.4|6021.4|82
1625582700000|2021-07-06 14:45:00|6032.1|6026.1|6036.2|6030.2|6036.2|6030.2|6022.9|6016.9|82
1625583000000|2021-07-06 14:50:00|6037.7|6031.7|6024.7|6018.7|6038.2|6032.2|6022.3|6016.3|92
1625583300000|2021-07-06 14:55:00|6022.7|6016.7|6020.9|6014.9|6024.4|6018.4|6020.2|6014.2|269
1625583600000|2021-07-06 15:00:00|6021.2|6015.2|6021.4|6015.4|6023.7|6017.7|6019.6|6013.6|169
1625583900000|2021-07-06 15:05:00|6021.2|6015.2|6022|6016|6022|6016|6017.7|6011.7|99
1625584200000|2021-07-06 15:10:00|6022.4|6016.4|6019.5|6013.5|6023.7|6017.7|6018.2|6012.2|77
1625584500000|2021-07-06 15:15:00|6019.8|6013.8|6020|6014|6024.2|6018.2|6018.3|6012.3|91
1625584800000|2021-07-06 15:20:00|6019.2|6013.2|6015.8|6009.8|6025.9|6019.9|6008.9|6002.9|79
1625585100000|2021-07-06 15:25:00|6015.9|6009.9|6011.3|6005.3|6016.8|6010.8|6009.9|6003.9|112
1625585400000|2021-07-06 15:30:00|6011.4|6005.4|6006.6|6000.6|6014.6|6008.6|6002.6|5996.6|402
1625585700000|2021-07-06 15:35:00|6007.1|6001.1|5994.3|5988.3|6007.1|6001.1|5993.7|5987.7|263
1625586000000|2021-07-06 15:40:00|5994.7|5988.7|5994.3|5988.3|5995.7|5989.7|5994.3|5988.3|336
1625586300000|2021-07-06 15:45:00|5995|5989|5993|5987|5997.8|5991.2|5993|5987|220
1625586600000|2021-07-06 15:50:00|5993.3|5987.3|5991.3|5985.3|5993.6|5987.6|5990.6|5984.6|334
1625586900000|2021-07-06 15:55:00|5991.4|5985.4|5996.9|5990.9|6001.8|5994.3|5991.4|5985.4|99
1625587200000|2021-07-06 16:00:00|5998.1|5992.1|5999.3|5993.3|6000.8|5994.1|5996.9|5990.8|122
1625587500000|2021-07-06 16:05:00|5999.6|5993.6|5991.9|5985.9|6001.9|5995.9|5990.9|5984.9|93
1625587800000|2021-07-06 16:10:00|5991.6|5985.6|5995.9|5989.9|5999.8|5992.1|5991.6|5985.6|128
1625588100000|2021-07-06 16:15:00|5996.2|5990.2|5991.2|5985.2|5999.2|5993.2|5990.9|5984.9|130
1625588400000|2021-07-06 16:20:00|5991.6|5985.6|5993.1|5987.1|5993.4|5987.4|5990.9|5984.9|248
1625588700000|2021-07-06 16:25:00|5993.2|5987.2|5996.9|5990.9|5999.7|5993.7|5992.9|5986.9|160
1625589000000|2021-07-06 16:30:00|5996.7|5990.7|5994.4|5988.4|6000.2|5994.2|5994.4|5988.4|65
1625589300000|2021-07-06 16:35:00|5994.7|5988.7|5995.5|5989.5|5995.9|5989.9|5993.7|5987.7|46
1625589600000|2021-07-06 16:40:00|5995.9|5989.9|5993.5|5987.5|5997|5991|5993.5|5987.5|52
1625589900000|2021-07-06 16:45:00|5993.4|5987.4|5994|5988|5996.7|5990.7|5992.9|5986.9|129
1625590200000|2021-07-06 16:50:00|5993.8|5987.8|5994.7|5988.7|5996|5990|5993.7|5987.7|69
1625590500000|2021-07-06 16:55:00|5995.7|5989.7|5994|5988|5995.7|5989.7|5993.5|5987.5|169
1625590800000|2021-07-06 17:00:00|5994.2|5988.2|5990.5|5984.5|5994.8|5988.8|5990.1|5984.1|259
1625591100000|2021-07-06 17:05:00|5990.8|5984.8|5988.4|5982.4|5992.3|5986.3|5987.4|5981.4|91
1625591400000|2021-07-06 17:10:00|5988.1|5982.1|5991.6|5985.6|5991.6|5985.6|5982|5976|426
1625591700000|2021-07-06 17:15:00|5990.9|5984.9|5988.4|5982.4|5995.8|5987.1|5988.4|5980.4|47
1625592000000|2021-07-06 17:20:00|5988.1|5982.1|5991.4|5985.4|5991.4|5985.4|5987.7|5981.7|28
1625592300000|2021-07-06 17:25:00|5991.8|5985.8|5992.1|5986.1|5992.8|5986.8|5990.8|5984.8|43
1625592600000|2021-07-06 17:30:00|5991.8|5985.8|5992.1|5986.1|5996.6|5990.6|5991.7|5985.7|136
1625592900000|2021-07-06 17:35:00|5992.2|5986.2|6007.2|6001.2|6007.6|6001.6|5991.9|5985.9|125
1625593200000|2021-07-06 17:40:00|6008.8|6002.8|6009.9|6003.9|6010.9|6004.9|5998.4|5992.4|58
1625593500000|2021-07-06 17:45:00|6010.4|6004.4|6012.6|6006.6|6017.1|6011.1|6008.6|6002.6|97
1625593800000|2021-07-06 17:50:00|6012.9|6006.9|6014.1|6008.1|6015.1|6009.1|6006.4|6000.4|59
1625594100000|2021-07-06 17:55:00|6014.4|6008.4|6018.1|6012.1|6018.1|6012.1|6013.7|6007.7|56
1625594400000|2021-07-06 18:00:00|6018.7|6012.7|6015.4|6009.4|6019.7|6013.7|6014.5|6008.5|168
1625594700000|2021-07-06 18:05:00|6015.7|6009.7|6019.9|6013.9|6020.4|6014.4|6015.7|6009.7|170
1625595000000|2021-07-06 18:10:00|6019.4|6013.4|6015.7|6009.7|6020.5|6014.5|6015.5|6009.5|234
1625595300000|2021-07-06 18:15:00|6018.5|6008.5|6015|6005|6019.7|6012.3|6011.2|6004.7|196
1625616000000|2021-07-07 00:00:00|6014.6|6008.6|5998.9|5992.9|6014.6|6008.6|5980.1|5970.6|60
1625616300000|2021-07-07 00:05:00|5999.2|5993.2|6010.9|6004.9|6013.4|6007.4|5987.6|5981.6|44
1625616600000|2021-07-07 00:10:00|6012.9|6006.9|5983.4|5977.4|6014.9|6008.9|5979|5973|45
1625616900000|2021-07-07 00:15:00|5983|5977|5992.9|5986.9|5999.2|5993.2|5979.9|5973.9|21
1625617200000|2021-07-07 00:20:00|5992.2|5986.2|5988.7|5982.7|6000.2|5992.7|5987|5981|9
1625617500000|2021-07-07 00:25:00|5988.4|5982.4|5984.3|5978.3|5999|5993|5983.7|5977.7|21
1625617800000|2021-07-07 00:30:00|5984.5|5978.5|5994.5|5988.5|5995.5|5989.5|5984.5|5978.5|3
1625618100000|2021-07-07 00:35:00|5994.3|5988.3|5991.3|5985.3|5994.8|5988.8|5989.8|5981.2|22
1625618400000|2021-07-07 00:40:00|5991|5985|5994.3|5988.3|5999.3|5993.3|5987.8|5981.8|9
1625618700000|2021-07-07 00:45:00|5994|5988|6011.6|6005.6|6012.3|6006.3|5991.8|5984.1|22
1625619000000|2021-07-07 00:50:00|6011.5|6005.5|6012|6006|6016.5|6009.6|6007|5999.3|5
1625619300000|2021-07-07 00:55:00|6012.5|6006.5|6016.5|6010.5|6017.3|6011.3|6012|6006|9
1625619600000|2021-07-07 01:00:00|6016.6|6010.6|6028.6|6022.6|6028.8|6022.8|6015.3|6009.3|50
1625619900000|2021-07-07 01:05:00|6028.1|6022.1|6022.8|6016.8|6028.8|6022.8|6022.4|6014.8|7
1625620200000|2021-07-07 01:10:00|6023.3|6017.3|6033.9|6027.9|6036.8|6030.8|6021.8|6015.8|13
1625620500000|2021-07-07 01:15:00|6032.4|6026.4|6038.3|6032.3|6039.6|6033.6|6032.3|6026.3|49
1625620800000|2021-07-07 01:20:00|6038.1|6032.1|6056.7|6050.7|6062.7|6056.7|6037.6|6031.6|20
1625621100000|2021-07-07 01:25:00|6056.4|6050.4|6056.6|6050.6|6057.1|6051.1|6044.1|6038.1|49
1625621400000|2021-07-07 01:30:00|6056.2|6050.2|6043.2|6037.2|6056.2|6050.2|6041.2|6035.2|6
1625621700000|2021-07-07 01:35:00|6044.7|6038.7|6052.5|6046.5|6059.4|6053.4|6043.9|6037.9|24
1625622000000|2021-07-07 01:40:00|6052.9|6046.9|6056.7|6050.7|6059.9|6053.9|6051.4|6045.4|12
1625622300000|2021-07-07 01:45:00|6056.5|6050.5|6058.4|6052.4|6063.4|6057.4|6056.5|6050.5|35
1625622600000|2021-07-07 01:50:00|6058.7|6052.7|6058.9|6052.9|6067.2|6061.2|6057.5|6051.5|8
1625622900000|2021-07-07 01:55:00|6058.7|6052.7|6069|6063|6069|6063|6056.2|6050.2|11
1625623200000|2021-07-07 02:00:00|6068.7|6062.7|6069.2|6063.2|6072.2|6066.2|6068.3|6062.3|37
1625623500000|2021-07-07 02:05:00|6068.5|6062.5|6066.2|6060.2|6069.2|6063.2|6061.7|6055.7|7
1625623800000|2021-07-07 02:10:00|6066.7|6060.7|6073.8|6067.8|6074.8|6068.8|6066.2|6060.2|38
1625624100000|2021-07-07 02:15:00|6074.1|6068.1|6051.6|6045.6|6074.6|6068.6|6050.5|6044.5|42
1625624400000|2021-07-07 02:20:00|6052|6046|6049.1|6043.1|6054.1|6048.1|6049|6043|6
1625624700000|2021-07-07 02:25:00|6049.8|6043.8|6048.9|6042.9|6052.1|6046.1|6048.5|6042.5|23
1625625000000|2021-07-07 02:30:00|6049.9|6043.9|6053.1|6047.1|6055.4|6049.4|6049.1|6043.1|12
1625625300000|2021-07-07 02:35:00|6053.9|6047.9|6056.9|6050.9|6064.1|6058.1|6053.9|6047.9|6
1625625600000|2021-07-07 02:40:00|6057.1|6051.1|6066.3|6060.3|6067.6|6061.6|6057.1|6051.1|4
1625625900000|2021-07-07 02:45:00|6065.9|6059.9|6056.6|6050.6|6065.9|6059.9|6056.6|6050.6|6
1625626200000|2021-07-07 02:50:00|6057.4|6051.4|6054.6|6048.6|6062.4|6056.4|6054.6|6048.6|4
1625626500000|2021-07-07 02:55:00|6056.2|6050.2|6052.1|6046.1|6057.6|6051.6|6051.7|6045.7|2
1625626800000|2021-07-07 03:00:00|6051.7|6045.7|6045.2|6039.2|6051.9|6045.9|6044.1|6038.1|5
1625627100000|2021-07-07 03:05:00|6045.6|6039.6|6058|6052|6060.9|6054.9|6045.2|6039.2|6
1625627400000|2021-07-07 03:10:00|6056.2|6050.2|6054.9|6048.9|6057.5|6051.5|6054.9|6048.9|1
1625627700000|2021-07-07 03:15:00|6055.2|6049.2|6057|6051|6059.2|6053.2|6054.9|6048.9|6
1625628000000|2021-07-07 03:20:00|6056.4|6050.4|6064.5|6058.5|6064.7|6058.7|6055.7|6049.7|166
1625628300000|2021-07-07 03:25:00|6064.8|6058.8|6064.5|6058.5|6064.8|6058.8|6062.7|6056.7|55
1625628600000|2021-07-07 03:30:00|6062.5|6056.5|6061|6055|6064.5|6058.5|6059.2|6053.2|12
1625628900000|2021-07-07 03:35:00|6060.3|6054.3|6063.2|6057.2|6065|6058|6057.3|6051.3|7
1625629200000|2021-07-07 03:40:00|6063.1|6057.1|6067.8|6061.8|6067.8|6061.8|6063.1|6057.1|1
1625629500000|2021-07-07 03:45:00|6067.3|6061.3|6067.8|6061.8|6069.3|6063.3|6067.1|6061.1|6
1625629800000|2021-07-07 03:50:00|6068.1|6062.1|6072.6|6066.6|6074|6068|6068.1|6062.1|11
1625630100000|2021-07-07 03:55:00|6071.6|6065.6|6069.3|6063.3|6071.6|6065.6|6067.8|6061.8|7
1625630400000|2021-07-07 04:00:00|6069|6063|6072.8|6066.8|6073.9|6067.9|6069|6063|3
1625630700000|2021-07-07 04:05:00|6072.6|6066.6|6073.8|6067.8|6074.3|6068.3|6072.6|6066.6|14
1625631000000|2021-07-07 04:10:00|6074.1|6068.1|6073.6|6067.6|6074.3|6068.3|6071.8|6065.8|23
1625631300000|2021-07-07 04:15:00|6073.3|6067.3|6072.4|6066.4|6073.9|6067.9|6072.4|6066.4|6
1625631600000|2021-07-07 04:20:00|6072.7|6066.7|6072.1|6066.1|6073.6|6067.6|6070.1|6064.1|7
1625631900000|2021-07-07 04:25:00|6071.7|6065.7|6070.2|6064.2|6074.1|6068.1|6069.7|6063.7|8
1625632200000|2021-07-07 04:30:00|6070.9|6064.9|6060|6054|6071.2|6065.2|6059.2|6053.2|19
1625632500000|2021-07-07 04:35:00|6058.6|6052.6|6060.4|6054.4|6061.2|6055.2|6057.1|6051.1|3
1625632800000|2021-07-07 04:40:00|6060.5|6054.5|6058|6052|6060.5|6054.5|6055|6049|3
1625633100000|2021-07-07 04:45:00|6058.2|6052.2|6061.7|6055.7|6063.7|6057.7|6057.5|6051.5|1
1625633400000|2021-07-07 04:50:00|6061.4|6055.4|6061.2|6055.2|6061.4|6055.4|6061|6055|0
1625633700000|2021-07-07 04:55:00|6061.5|6055.5|6061.8|6055.8|6063.3|6057.3|6060.7|6054.7|2
1625634000000|2021-07-07 05:00:00|6062.2|6056.2|6060.5|6054.5|6062.3|6056.3|6059|6053|3
1625634300000|2021-07-07 05:05:00|6059.2|6053.2|6060.7|6054.7|6061.5|6055.5|6058.7|6052.7|5
1625634600000|2021-07-07 05:10:00|6060.2|6054.2|6059|6053|6060.2|6054.2|6058.7|6052.7|1
1625634900000|2021-07-07 05:15:00|6058.8|6052.8|6059|6053|6059.8|6053.8|6058.1|6052.1|0
1625635200000|2021-07-07 05:20:00|6058.6|6052.6|6054.3|6048.3|6060.5|6054.5|6053.3|6047.3|13
1625635500000|2021-07-07 05:25:00|6054.8|6048.8|6060.8|6054.8|6060.8|6054.8|6053.5|6047.5|4
1625635800000|2021-07-07 05:30:00|6059.1|6053.1|6061.8|6055.8|6068.5|6060.3|6059.1|6053.1|1
1625636100000|2021-07-07 05:35:00|6061.4|6055.4|6060.9|6054.9|6063.6|6055.9|6055.6|6049.6|2
1625636400000|2021-07-07 05:40:00|6060.6|6054.6|6065.4|6059.4|6065.4|6059.4|6060.6|6054.6|1
1625636700000|2021-07-07 05:45:00|6065.9|6059.9|6080.9|6074.9|6080.9|6074.9|6065.4|6059.4|37
1625637000000|2021-07-07 05:50:00|6081.4|6075.4|6083.6|6077.6|6088.9|6082.9|6081.4|6075.4|12
1625637300000|2021-07-07 05:55:00|6083.4|6077.4|6081.1|6075.1|6085.1|6079.1|6077.8|6071.8|10
1625637600000|2021-07-07 06:00:00|6080.4|6074.4|6070.9|6060.9|6081.1|6075.1|6065.6|6057.1|11
1625637900000|2021-07-07 06:05:00|6068.3|6062.3|6084.6|6078.6|6084.6|6078.6|6067.4|6060.2|3
1625638200000|2021-07-07 06:10:00|6080.4|6074.4|6082.2|6076.2|6083.4|6076.5|6076.4|6070.4|7
1625638500000|2021-07-07 06:15:00|6082.4|6076.4|6085|6079|6089|6083|6081.4|6075.4|2
1625638800000|2021-07-07 06:20:00|6084.7|6078.7|6089.5|6083.5|6090.7|6084.7|6084.7|6077.4|3
1625639100000|2021-07-07 06:25:00|6090.5|6084.5|6100.2|6094.2|6100.2|6094.2|6089.9|6083.9|6
1625639400000|2021-07-07 06:30:00|6101.4|6095.4|6099.2|6093.2|6104|6098|6097.2|6091.2|9
1625639700000|2021-07-07 06:35:00|6100.5|6090.5|6104.7|6098.7|6105.2|6098.7|6092.3|6084.2|9
1625640000000|2021-07-07 06:40:00|6105|6099|6096.2|6090.2|6105.5|6099.5|6095.3|6089.3|23
1625640300000|2021-07-07 06:45:00|6096.5|6090.5|6097|6091|6103.6|6097.6|6096|6090|2
1625640600000|2021-07-07 06:50:00|6097.5|6091.5|6103.8|6097.8|6104|6098|6093.1|6087.1|5
1625640900000|2021-07-07 06:55:00|6104.3|6098.3|6105.9|6099.9|6111.1|6105.1|6099.1|6093.1|45
1625641200000|2021-07-07 07:00:00|6106.1|6100.1|6103.6|6093.6|6111.4|6105.4|6101.8|6093.6|10
1625641500000|2021-07-07 07:05:00|6098.3|6092.3|6085.7|6079.7|6103.9|6096.6|6084.7|6078.7|8
1625641800000|2021-07-07 07:10:00|6085.4|6079.4|6082.7|6076.7|6092.1|6086.1|6078.7|6072.7|12
1625642100000|2021-07-07 07:15:00|6082.4|6076.4|6090.7|6084.7|6093.1|6085.7|6079.1|6071.9|1
1625642400000|2021-07-07 07:20:00|6091.4|6085.4|6097.2|6091.2|6100.9|6093.5|6091.4|6085.4|6
1625642700000|2021-07-07 07:25:00|6096.9|6090.9|6102.4|6096.4|6102.7|6096.7|6093.9|6086.5|2
1625643000000|2021-07-07 07:30:00|6101.7|6095.7|6090.7|6084.7|6102.8|6096.8|6090.4|6084.4|11
1625643300000|2021-07-07 07:35:00|6090.6|6084.6|6085.6|6079.6|6092.2|6086.2|6085.6|6079.6|2
1625643600000|2021-07-07 07:40:00|6085.4|6079.4|6087.9|6081.9|6094.4|6086.7|6085.4|6079.2|5
1625643900000|2021-07-07 07:45:00|6088.2|6082.2|6089.7|6083.7|6092.9|6086.1|6078.9|6072.9|7
1625644200000|2021-07-07 07:50:00|6090.1|6084.1|6079.6|6073.6|6090.7|6084.7|6074.4|6068.4|3
1625644500000|2021-07-07 07:55:00|6079.7|6073.7|6071.5|6065.5|6082.6|6076.6|6069.9|6062.2|11
1625644800000|2021-07-07 08:00:00|6071.7|6065.7|6066|6056|6074|6066.4|6062.4|6056|6
1625645100000|2021-07-07 08:05:00|6065.7|6055.7|6048|6042|6070.9|6063|6047.5|6041.5|18
1625645400000|2021-07-07 08:10:00|6047.8|6041.8|6042|6036|6059.2|6052.9|6041|6035|25
1625645700000|2021-07-07 08:15:00|6042.5|6036.5|6029|6023|6045.3|6039.3|6026.7|6020.3|24
1625646000000|2021-07-07 08:20:00|6029.2|6023.2|6042.3|6036.3|6049.7|6043.7|6029.2|6023.2|16
1625646300000|2021-07-07 08:25:00|6043.1|6037.1|6062.3|6056.3|6065.6|6059.6|6042.2|6036.2|16
1625646600000|2021-07-07 08:30:00|6063.3|6057.3|6092.4|6082.4|6094.8|6086.1|6057.5|6051.5|192
1625646900000|2021-07-07 08:35:00|6092.6|6082.6|6067.7|6061.7|6095.4|6084.2|6067.1|6061.1|27
1625647200000|2021-07-07 08:40:00|6066.6|6060.6|6067.2|6061.2|6074.4|6067.7|6057.7|6051.7|19
1625647500000|2021-07-07 08:45:00|6067.4|6061.4|6063.7|6057.7|6070.7|6064|6061|6055|9
1625647800000|2021-07-07 08:50:00|6062.2|6056.2|6092.2|6082.2|6094.3|6085.3|6060|6054|36
1625648100000|2021-07-07 08:55:00|6088.2|6085.2|6086.6|6080.6|6092.7|6086|6081.8|6074.3|86
1625648400000|2021-07-07 09:00:00|6087.1|6081.1|6093.1|6087.1|6098.5|6088.3|6084.8|6074.8|8
1625648700000|2021-07-07 09:05:00|6092.8|6086.8|6076|6070|6092.8|6086.8|6075.1|6067.6|3
1625649000000|2021-07-07 09:10:00|6076.3|6070.3|6084.3|6078.3|6090|6081.6|6076.3|6070.3|0
1625649300000|2021-07-07 09:15:00|6083.6|6077.6|6083.3|6077.3|6090.1|6084.1|6081.3|6075|3
1625649600000|2021-07-07 09:20:00|6083.4|6077.4|6089.4|6083.4|6089.8|6083.8|6080.4|6072.9|12
1625649900000|2021-07-07 09:25:00|6089.1|6083.1|6089.8|6083.8|6092.4|6086.4|6086.1|6080.1|3
1625650200000|2021-07-07 09:30:00|6089.4|6083.4|6087.6|6081.6|6092.8|6086.8|6087.1|6081.1|15
1625650500000|2021-07-07 09:35:00|6087.4|6081.4|6092.1|6086.1|6093.3|6087.3|6081.6|6075.4|2
1625650800000|2021-07-07 09:40:00|6092.3|6086.3|6092.6|6086.6|6093.3|6087.3|6090.8|6082.6|30
1625651100000|2021-07-07 09:45:00|6092.4|6086.4|6100.9|6094.9|6101.4|6095.4|6092.4|6086.4|43
1625651400000|2021-07-07 09:50:00|6101.4|6095.4|6098.9|6092.9|6103.9|6097.9|6092.8|6086.8|16
1625651700000|2021-07-07 09:55:00|6098.6|6092.6|6103.4|6097.4|6107.7|6100.9|6098.6|6092.6|17
1625652000000|2021-07-07 10:00:00|6103.6|6097.6|6099.9|6089.9|6105.9|6099.9|6097.1|6088.9|0
1625652300000|2021-07-07 10:05:00|6098.6|6092.6|6092.9|6086.9|6100.1|6092.7|6091.7|6085.7|11
1625652600000|2021-07-07 10:10:00|6093.1|6087.1|6092.2|6086.2|6098.4|6092.4|6088.7|6082.7|3
1625652900000|2021-07-07 10:15:00|6092.4|6086.4|6088.6|6082.6|6093.4|6086.9|6084.7|6078.7|7
1625653200000|2021-07-07 10:20:00|6089|6083|6092|6086|6097|6091|6089|6082.7|11
1625653500000|2021-07-07 10:25:00|6092.5|6086.5|6076|6070|6092.5|6086.5|6075.8|6069.1|1
1625653800000|2021-07-07 10:30:00|6076.1|6070.1|6074.3|6064.3|6076.1|6070.1|6061.5|6055.1|1
1625654100000|2021-07-07 10:35:00|6077.1|6062.1|6059.9|6053.9|6080|6067.3|6059.9|6053.9|3
1625654400000|2021-07-07 10:40:00|6060.4|6054.4|6060.9|6054.9|6063.4|6057.4|6053.9|6045.4|8
1625654700000|2021-07-07 10:45:00|6063.3|6053.3|6078.6|6072.6|6082.1|6075.3|6060.1|6053.3|3
1625655000000|2021-07-07 10:50:00|6078.9|6072.9|6075.6|6069.6|6081.7|6075.7|6073.1|6067.1|4
1625655300000|2021-07-07 10:55:00|6077.9|6067.9|6074.6|6068.6|6079.2|6072.1|6073.6|6067.6|1
1625655600000|2021-07-07 11:00:00|6074.7|6068.7|6081.7|6075.7|6081.7|6075.7|6074.7|6068.1|2
1625655900000|2021-07-07 11:05:00|6080.5|6074.5|6086.4|6080.4|6086.7|6080.7|6079|6071.9|12
1625656200000|2021-07-07 11:10:00|6086.5|6080.5|6087|6081|6089.7|6082.7|6083.2|6077.2|12
1625656500000|2021-07-07 11:15:00|6087.2|6081.2|6092.8|6086.8|6093.2|6087.2|6087.2|6081.2|2
1625656800000|2021-07-07 11:20:00|6093|6087|6092.2|6086.2|6096.2|6090.2|6090.2|6084.2|3
1625657100000|2021-07-07 11:25:00|6095.4|6085.4|6088.7|6082.7|6099.7|6093.7|6084|6078|37
1625657400000|2021-07-07 11:30:00|6088.8|6082.8|6079.3|6073.3|6089.3|6083.3|6072.3|6066.3|25
1625657700000|2021-07-07 11:35:00|6078.3|6072.3|6095.2|6089.2|6097.2|6089.2|6078.3|6072.3|37
1625658000000|2021-07-07 11:40:00|6096|6090|6096.8|6090.8|6106.3|6100.3|6094.3|6088.3|23
1625658300000|2021-07-07 11:45:00|6096.5|6090.5|6094.4|6088.4|6102.9|6096.9|6091.2|6085.2|29
1625658600000|2021-07-07 11:50:00|6094.2|6088.2|6089.5|6083.5|6097|6089.3|6089.2|6081.8|17
1625658900000|2021-07-07 11:55:00|6089.8|6083.8|6078.2|6072.2|6092|6084.7|6077.7|6071.6|73
1625659200000|2021-07-07 12:00:00|6078.7|6072.7|6090.2|6084.2|6091|6085|6078.7|6072.2|14
1625659500000|2021-07-07 12:05:00|6090.4|6084.4|6102.2|6096.2|6103.6|6097.6|6084.9|6078.9|28
1625659800000|2021-07-07 12:10:00|6102.5|6096.5|6092.7|6086.7|6111.9|6105.9|6092.6|6084.1|58
1625660100000|2021-07-07 12:15:00|6090.9|6084.9|6048.6|6042.6|6095.2|6088.6|6045.1|6037.8|127
1625660400000|2021-07-07 12:20:00|6047.9|6041.9|6031.1|6025.1|6053.6|6045.4|6022.1|6016.1|75
1625660700000|2021-07-07 12:25:00|6030.8|6024.8|6056.7|6050.7|6061.2|6055.2|6027.6|6021.6|121
1625661000000|2021-07-07 12:30:00|6060|6050|6021.8|6015.8|6060|6051.8|6013.7|6007.7|59
1625661300000|2021-07-07 12:35:00|6022.1|6016.1|6015.4|6009.4|6022.2|6016.2|5979.7|5970.4|103
1625661600000|2021-07-07 12:40:00|6015.7|6009.7|6022|6012|6052.9|6044.4|6015.7|6008.7|99
1625664600000|2021-07-07 13:30:00|6016.2|6010.2|6038.2|6032.2|6104.9|6096.5|6006.2|6000.2|635
1625664900000|2021-07-07 13:35:00|6038.4|6032.4|5985|5979|6052.2|6046.2|5983.5|5977.4|330
1625665200000|2021-07-07 13:40:00|5985.2|5979.2|5985.6|5979.6|6010.1|6004.1|5951.5|5945.5|201
1625665500000|2021-07-07 13:45:00|5986.8|5980.8|6015.8|6009.8|6020.3|6014.3|5977.7|5971.7|193
1625665800000|2021-07-07 13:50:00|6014.5|6008.5|6021.8|6015.8|6048.3|6042.3|5980.2|5974.2|274
1625666100000|2021-07-07 13:55:00|6022.1|6016.1|6011|6005|6039.1|6033.1|6009.7|6003.7|104
1625666400000|2021-07-07 14:00:00|6010.8|6004.8|5987.3|5981.3|6010.8|6004.8|5985.8|5979.8|118
1625666700000|2021-07-07 14:05:00|5987|5981|5994.5|5988.5|6009.5|6003.5|5987|5981|114
1625667000000|2021-07-07 14:10:00|5994.3|5988.3|5982.9|5976.9|6006.2|6000.2|5981.9|5975.9|143
1625667300000|2021-07-07 14:15:00|5983.3|5977.3|5982.3|5976.3|5997.1|5991.1|5981.4|5975.4|85
1625667600000|2021-07-07 14:20:00|5983.8|5977.8|5971.8|5965.8|5986.5|5980.5|5963.2|5957.2|44
1625667900000|2021-07-07 14:25:00|5972|5966|5962.4|5956.4|5990|5984|5953.7|5947.7|94
1625668200000|2021-07-07 14:30:00|5961.7|5955.7|5932.1|5926.1|5967|5961|5926.7|5920.7|147
1625668500000|2021-07-07 14:35:00|5931.8|5925.8|5955.6|5949.6|5970.6|5964.6|5914.9|5908.9|238
1625668800000|2021-07-07 14:40:00|5955.9|5949.9|5982.4|5976.4|5987.9|5981.9|5949.6|5943.6|161
1625669100000|2021-07-07 14:45:00|5982|5976|5985.5|5979.5|5997.1|5991.1|5974.1|5968.1|148
1625669400000|2021-07-07 14:50:00|5984.5|5978.5|5980.3|5974.3|5985.5|5979.5|5971.2|5965.2|30
1625669700000|2021-07-07 14:55:00|5980.5|5974.5|6007.8|6001.8|6008.7|6002.7|5980|5974|96
1625670000000|2021-07-07 15:00:00|6008.1|6002.1|6033.3|6027.3|6045.3|6039.3|5995.9|5989.9|125
1625670300000|2021-07-07 15:05:00|6033.5|6027.5|6045.4|6039.4|6086.9|6080.9|6031.3|6025.3|167
1625670600000|2021-07-07 15:10:00|6045.8|6039.8|6020.1|6014.1|6047.1|6041.1|6014.8|6008.8|86
1625670900000|2021-07-07 15:15:00|6020.3|6014.3|6016.7|6010.7|6031.2|6025.2|6009.3|6003.3|99
1625671200000|2021-07-07 15:20:00|6014.2|6008.2|6009.3|6003.3|6020.5|6014.5|6003.9|5997.9|50
1625671500000|2021-07-07 15:25:00|6009.5|6003.5|6027.2|6021.2|6028.5|6022.5|6009.5|6003.5|110
1625671800000|2021-07-07 15:30:00|6026.9|6020.9|6047|6041|6047|6041|6026.2|6020.2|186
1625672100000|2021-07-07 15:35:00|6047.1|6041.1|6070.9|6064.9|6071.2|6065.2|6046.8|6040.8|60
1625672400000|2021-07-07 15:40:00|6071.2|6065.2|6146.7|6140.7|6147.4|6141.4|6069.7|6063.7|280
1625672700000|2021-07-07 15:45:00|6146.2|6140.2|6101|6095|6150|6143.7|6098.4|6092.4|187
1625673000000|2021-07-07 15:50:00|6102.2|6096.2|6089.7|6083.7|6103.5|6097.5|6081.6|6075.6|99
1625673300000|2021-07-07 15:55:00|6089.5|6083.5|6101.6|6095.6|6101.6|6095.6|6083.9|6077.9|66
1625673600000|2021-07-07 16:00:00|6103.4|6097.4|6089.2|6083.2|6105.6|6099.6|6083.2|6077.2|51
1625673900000|2021-07-07 16:05:00|6088.5|6082.5|6095.5|6089.5|6098.2|6092.2|6084.1|6078.1|59
1625674200000|2021-07-07 16:10:00|6097.2|6091.2|6091.7|6085.7|6098.4|6092.4|6088.9|6082.9|54
1625674500000|2021-07-07 16:15:00|6091.5|6085.5|6088.4|6082.4|6098|6092|6087.8|6081.8|39
1625674800000|2021-07-07 16:20:00|6088.7|6082.7|6091.8|6085.8|6097.4|6091.4|6085.9|6079.9|69
1625675100000|2021-07-07 16:25:00|6091.5|6085.5|6086.1|6080.1|6092|6086|6084.2|6078.2|48
1625675400000|2021-07-07 16:30:00|6085.5|6079.5|6091|6085|6091.3|6085.3|6085.1|6079.1|12
1625675700000|2021-07-07 16:35:00|6090.8|6084.8|6088.4|6082.4|6094.3|6088.3|6083.8|6077.8|48
1625676000000|2021-07-07 16:40:00|6088.1|6082.1|6092.8|6086.8|6094.1|6088.1|6084.1|6078.1|32
1625676300000|2021-07-07 16:45:00|6093.8|6087.8|6114.6|6108.6|6116.4|6110.4|6093.8|6087.8|95
1625676600000|2021-07-07 16:50:00|6113.9|6107.9|6090|6084|6123.4|6117.4|6089.1|6083.1|132
1625676900000|2021-07-07 16:55:00|6090.6|6084.6|6091.6|6085.6|6102.5|6096.5|6082.8|6076.8|167
1625677200000|2021-07-07 17:00:00|6091.3|6085.3|6086|6080|6096|6090|6081.2|6075.2|67
1625677500000|2021-07-07 17:05:00|6085.6|6079.6|6081|6075|6091.3|6085.3|6078.5|6072.5|111
1625677800000|2021-07-07 17:10:00|6081.3|6075.3|6086.3|6080.3|6087.5|6081.5|6080.1|6074.1|35
1625678100000|2021-07-07 17:15:00|6086|6080|6096.8|6090.8|6099.5|6093.5|6083.6|6077.6|59
1625678400000|2021-07-07 17:20:00|6096.5|6090.5|6072.3|6066.3|6096.8|6090.8|6072.3|6066.3|180
1625678700000|2021-07-07 17:25:00|6072.6|6066.6|6077.4|6071.4|6077.8|6071.8|6038.9|6032.9|83
1625679000000|2021-07-07 17:30:00|6076.8|6070.8|6090.5|6084.5|6092.7|6086.7|6072.9|6066.9|84
1625679300000|2021-07-07 17:35:00|6090.7|6084.7|6093.4|6087.4|6099.5|6093.5|6090.2|6084.2|59
1625679600000|2021-07-07 17:40:00|6093.6|6087.6|6104.6|6098.6|6114.3|6108.3|6093.6|6087.6|138
1625679900000|2021-07-07 17:45:00|6105.1|6099.1|6098.3|6092.3|6106.9|6100.9|6095.1|6089.1|57
1625680200000|2021-07-07 17:50:00|6098|6092|6100.8|6094.8|6103.6|6097.6|6096.3|6090.3|13
1625680500000|2021-07-07 17:55:00|6101.3|6095.3|6105.3|6099.3|6107.4|6101.4|6100.5|6094.5|170
1625680800000|2021-07-07 18:00:00|6105.5|6099.5|6135.9|6129.9|6137.8|6131.8|6101.5|6095.5|314
1625681100000|2021-07-07 18:05:00|6136.5|6130.5|6128.4|6122.4|6139.7|6133.7|6110.8|6104.8|290
1625681400000|2021-07-07 18:10:00|6127.8|6121.8|6086.6|6080.6|6134.7|6128.7|6072.8|6066.8|933
1625681700000|2021-07-07 18:15:00|6086.3|6080.3|6094.6|6088.6|6095.5|6089.5|6079.2|6073.2|255
1625702400000|2021-07-08 00:00:00|6099.6|6093.6|6095.3|6089.3|6107|6100.8|6094|6081.8|31
1625702700000|2021-07-08 00:05:00|6095.8|6089.8|6077.4|6071.4|6097.3|6090.8|6073.1|6067.1|6
1625703000000|2021-07-08 00:10:00|6077.6|6071.6|6084.3|6078.3|6086.2|6079.5|6071.4|6064.3|33
1625703300000|2021-07-08 00:15:00|6084.1|6078.1|6064.6|6058.6|6090|6083.9|6064.6|6058.6|3
1625703600000|2021-07-08 00:20:00|6065.1|6059.1|6071.3|6065.3|6075.1|6068.8|6065.1|6059.1|4
1625703900000|2021-07-08 00:25:00|6071.1|6065.1|6070.6|6060.6|6072.3|6065.6|6060.8|6054.8|15
1625704200000|2021-07-08 00:30:00|6071.1|6065.1|6070.1|6064.1|6074.8|6068.8|6060.5|6054.4|5
1625704500000|2021-07-08 00:35:00|6072.4|6062.4|6072.6|6062.6|6072.8|6064.3|6068.6|6060.6|2
1625704800000|2021-07-08 00:40:00|6069.9|6063.9|6072.6|6062.6|6072.6|6064.2|6063.6|6056.6|2
1625705100000|2021-07-08 00:45:00|6072.4|6062.4|6077.1|6071.1|6079.7|6072.6|6069.9|6062.4|15
1625705400000|2021-07-08 00:50:00|6078.7|6068.7|6074.4|6064.4|6078.7|6072.7|6070|6061|11
1625705700000|2021-07-08 00:55:00|6071.9|6065.9|6075.3|6065.3|6078.9|6070|6071.9|6064.2|2
1625706000000|2021-07-08 01:00:00|6073.8|6067.8|6058.8|6052.8|6075.5|6067.8|6052.9|6045.6|11
1625706300000|2021-07-08 01:05:00|6060.1|6050.1|6068.9|6062.9|6077.6|6071.6|6058.4|6050.1|11
1625706600000|2021-07-08 01:10:00|6069.5|6063.5|6061.4|6055.4|6070.1|6064.1|6059.4|6053.4|10
1625706900000|2021-07-08 01:15:00|6061.6|6055.6|6060.7|6050.7|6066.5|6060.5|6055.6|6047.9|7
1625707200000|2021-07-08 01:20:00|6060.5|6050.5|6053.5|6047.5|6061.4|6055.4|6053.5|6047.5|4
1625707500000|2021-07-08 01:25:00|6054|6048|6054.4|6048.4|6058|6049.2|6052.5|6046.5|1
1625707800000|2021-07-08 01:30:00|6054.7|6048.7|6066.8|6060.8|6067.5|6061.5|6054.7|6046.7|1
1625708100000|2021-07-08 01:35:00|6066.7|6060.7|6065.7|6059.7|6068.3|6062.3|6064.7|6057.8|0
1625708400000|2021-07-08 01:40:00|6064.5|6058.5|6063.2|6057.2|6065|6059|6062.5|6056.5|0
1625708700000|2021-07-08 01:45:00|6062.8|6056.8|6053.9|6047.9|6063.6|6057.6|6053.9|6047.8|1
1625709000000|2021-07-08 01:50:00|6054.2|6048.2|6052.9|6042.9|6057.2|6050.4|6047.4|6040.6|23
1625709300000|2021-07-08 01:55:00|6052.5|6042.5|6047.7|6041.7|6053.4|6043.4|6046.8|6040.8|0
1625709600000|2021-07-08 02:00:00|6047.5|6041.5|6061.7|6055.7|6063|6055.7|6047|6041|7
1625709900000|2021-07-08 02:05:00|6061.2|6055.2|6066.8|6060.8|6067.8|6061.8|6059.9|6052.7|0
1625710200000|2021-07-08 02:10:00|6066.7|6060.7|6068.8|6058.8|6068.8|6062.5|6062.8|6055.2|2
1625710500000|2021-07-08 02:15:00|6066.2|6060.2|6067.8|6061.8|6074|6068|6066.2|6058.8|55
1625710800000|2021-07-08 02:20:00|6066.9|6060.9|6065.6|6059.6|6067.6|6061.6|6064.5|6058.5|0
1625711100000|2021-07-08 02:25:00|6065.1|6059.1|6070.7|6064.7|6071.2|6065.2|6064.5|6058.5|58
1625711400000|2021-07-08 02:30:00|6071|6065|6054.9|6048.9|6072|6066|6054.9|6048.9|7
1625711700000|2021-07-08 02:35:00|6054.1|6048.1|6050.1|6044.1|6055.7|6048.9|6049.9|6043.9|2
1625712000000|2021-07-08 02:40:00|6049.9|6043.9|6054.5|6048.5|6060.4|6054.4|6036.9|6030.9|49
1625712300000|2021-07-08 02:45:00|6054.2|6048.2|6069.5|6063.5|6070.5|6064.5|6054|6048|17
1625712600000|2021-07-08 02:50:00|6069.2|6063.2|6068.1|6062.1|6069.2|6063.2|6061.4|6055.1|5
1625712900000|2021-07-08 02:55:00|6068.3|6062.3|6071.6|6065.6|6074.5|6068.5|6068.3|6062.3|14
1625713200000|2021-07-08 03:00:00|6072.3|6066.3|6058.3|6052.3|6072.3|6066.3|6054.6|6048.6|25
1625713500000|2021-07-08 03:05:00|6059|6053|6071.1|6065.1|6071.1|6065.1|6059|6053|13
1625713800000|2021-07-08 03:10:00|6070.6|6064.6|6074.4|6068.4|6075.1|6069.1|6070.6|6064.6|16
1625714100000|2021-07-08 03:15:00|6074.1|6068.1|6084.1|6078.1|6087.4|6081.4|6073.9|6067.9|14
1625714400000|2021-07-08 03:20:00|6082.8|6076.8|6094.3|6088.3|6095|6089|6082.8|6076.8|19
1625714700000|2021-07-08 03:25:00|6094.7|6088.7|6094.3|6088.3|6095|6089|6092|6086|7
1625715000000|2021-07-08 03:30:00|6094|6088|6086|6080|6094|6088|6085.2|6079.2|21
1625715300000|2021-07-08 03:35:00|6086.5|6080.5|6091.5|6085.5|6091.8|6085.8|6086|6080|3
1625715600000|2021-07-08 03:40:00|6091.3|6085.3|6091.1|6085.1|6091.8|6085.8|6090.9|6084.9|0
1625715900000|2021-07-08 03:45:00|6090.9|6084.9|6094.5|6088.5|6094.5|6088.5|6090.9|6084.9|0
1625716200000|2021-07-08 03:50:00|6094.3|6088.3|6095.2|6089.2|6097.2|6091.2|6094.3|6088.3|6
1625716500000|2021-07-08 03:55:00|6095.1|6089.1|6091.6|6085.6|6095.1|6089.1|6091.3|6084.4|0
1625716800000|2021-07-08 04:00:00|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1625717100000|2021-07-08 04:05:00|6092.9|6086.9|6100.9|6094.9|6101.2|6095.2|6092.9|6086.9|3
1625717400000|2021-07-08 04:10:00|6100.4|6094.4|6100.9|6094.9|6101|6095|6100.4|6094.4|0
1625717700000|2021-07-08 04:15:00|6101.2|6095.2|6105.4|6099.4|6106|6100|6101.2|6095.2|2
1625718000000|2021-07-08 04:20:00|6105.7|6099.7|6106.7|6100.7|6106.9|6100.9|6105.4|6099.4|0
1625718300000|2021-07-08 04:25:00|6106.6|6100.6|6110.9|6104.9|6111.9|6105.9|6106.6|6100.6|0
1625718600000|2021-07-08 04:30:00|6109.4|6103.4|6109.7|6103.7|6111.4|6105.4|6108.1|6102.1|1
1625718900000|2021-07-08 04:35:00|6110.4|6104.4|6118.5|6112.5|6119.2|6113.2|6110.4|6104.4|5
1625719200000|2021-07-08 04:40:00|6118.2|6112.2|6111.7|6105.7|6118.2|6112.2|6110.2|6104.2|1
1625719500000|2021-07-08 04:45:00|6111.4|6105.4|6115.7|6105.7|6115.7|6108.9|6110.2|6104.2|0
1625719800000|2021-07-08 04:50:00|6116.1|6106.1|6110.4|6104.4|6116.1|6108.4|6110.4|6104.4|0
1625720100000|2021-07-08 04:55:00|6110.2|6104.2|6108.2|6102.2|6111.1|6105.1|6108.2|6102.2|0
1625720400000|2021-07-08 05:00:00|6107.9|6101.9|6105.2|6099.2|6109.2|6103.2|6105.2|6099.2|0
1625720700000|2021-07-08 05:05:00|6105.4|6099.4|6103.2|6097.2|6110.2|6104.2|6103.2|6097.2|2
1625721000000|2021-07-08 05:10:00|6103.5|6097.5|6103.2|6097.2|6106.7|6100.7|6101.9|6095.9|0
1625721300000|2021-07-08 05:15:00|6104.5|6098.5|6112.5|6106.5|6112.5|6106.5|6104.5|6098.5|2
1625721600000|2021-07-08 05:20:00|6112|6106|6103.4|6097.4|6112|6106|6101.9|6095.9|13
1625721900000|2021-07-08 05:25:00|6103.2|6097.2|6107.2|6101.2|6107.2|6101.2|6103.2|6097.2|4
1625722200000|2021-07-08 05:30:00|6107.8|6101.8|6101.6|6095.6|6107.8|6101.8|6099.9|6093.9|10
1625722500000|2021-07-08 05:35:00|6102.1|6096.1|6086.2|6080.2|6102.6|6096.6|6086.2|6080.2|29
1625722800000|2021-07-08 05:40:00|6086.5|6080.5|6082.1|6076.1|6088.5|6082.5|6079.2|6071.4|19
1625723100000|2021-07-08 05:45:00|6082.6|6076.6|6086.5|6080.5|6090.6|6084.6|6081.4|6075.4|8
1625723400000|2021-07-08 05:50:00|6085.9|6079.9|6089.4|6083.4|6091|6085|6085.9|6079.9|2
1625723700000|2021-07-08 05:55:00|6089.2|6083.2|6089.7|6083.7|6094.7|6088.7|6089|6080.7|0
1625724000000|2021-07-08 06:00:00|6089.5|6083.5|6103.6|6097.6|6106.3|6100.3|6082.3|6076.3|23
1625724300000|2021-07-08 06:05:00|6103.1|6097.1|6104.1|6098.1|6108.6|6102.6|6102.8|6096.8|1
1625724600000|2021-07-08 06:10:00|6104.4|6098.4|6113.3|6107.3|6114.3|6108.3|6103.4|6097.4|9
1625724900000|2021-07-08 06:15:00|6112.9|6106.9|6117.4|6111.4|6118.9|6112.9|6110.9|6104.9|2
1625725200000|2021-07-08 06:20:00|6116.9|6110.9|6122.4|6116.4|6124.7|6117.7|6115.2|6109.2|0
1625725500000|2021-07-08 06:25:00|6122.2|6116.2|6122.5|6116.5|6127|6121|6118.6|6112.6|4
1625725800000|2021-07-08 06:30:00|6122.2|6116.2|6121.2|6115.2|6122.5|6116.5|6110.5|6104.5|12
1625726100000|2021-07-08 06:35:00|6121.5|6115.5|6131.7|6125.7|6133.7|6127.7|6118.7|6112.7|6
1625726400000|2021-07-08 06:40:00|6131.4|6125.4|6132.3|6126.3|6133.1|6127.1|6125.8|6119.8|7
1625726700000|2021-07-08 06:45:00|6132.1|6126.1|6136.7|6130.7|6153.4|6147.4|6131.3|6125.3|15
1625727000000|2021-07-08 06:50:00|6136|6130|6142.8|6136.8|6146.3|6140.3|6135.5|6129.5|2
1625727300000|2021-07-08 06:55:00|6142.5|6136.5|6121.9|6115.9|6146|6140|6121.2|6114.9|44
1625727600000|2021-07-08 07:00:00|6122.2|6116.2|6136.4|6126.4|6140.4|6130.8|6115.7|6109.7|2
1625727900000|2021-07-08 07:05:00|6133.9|6123.9|6131.9|6116.9|6133.9|6126.7|6108.8|6100.5|1
1625728200000|2021-07-08 07:10:00|6131.7|6116.7|6121.8|6115.8|6135.7|6127.3|6120.8|6114.8|4
1625728500000|2021-07-08 07:15:00|6121.5|6115.5|6116.3|6106.3|6125.7|6117.7|6106.2|6097.2|2
1625728800000|2021-07-08 07:20:00|6116|6106|6093|6083|6120|6111.9|6090.9|6083|4
1625729100000|2021-07-08 07:25:00|6089.8|6083.8|6101|6095|6104.2|6096.5|6089.8|6083.8|0
1625729400000|2021-07-08 07:30:00|6103.6|6093.6|6082.7|6076.7|6106.1|6100.1|6078.5|6072.4|6
1625729700000|2021-07-08 07:35:00|6082.9|6076.9|6093.3|6087.3|6095|6087.6|6080.3|6072.8|6
1625730000000|2021-07-08 07:40:00|6092.3|6086.3|6087.1|6081.1|6094.8|6087.3|6083.3|6076.6|1
1625730300000|2021-07-08 07:45:00|6083.5|6077.5|6078.8|6068.8|6086.8|6078.3|6072.6|6066.6|12
1625730600000|2021-07-08 07:50:00|6079|6069|6057|6051|6079|6071.3|6050.9|6044.9|26
1625730900000|2021-07-08 07:55:00|6057.7|6051.7|6072.3|6066.3|6072.8|6066.8|6052.5|6046.5|26
1625731200000|2021-07-08 08:00:00|6072.6|6066.6|6061.6|6055.6|6074.3|6068.3|6058.1|6052.1|7
1625731500000|2021-07-08 08:05:00|6061.8|6055.8|6058.7|6052.7|6065.4|6058.6|6055.4|6049.4|6
1625731800000|2021-07-08 08:10:00|6058.6|6052.6|6054.1|6048.1|6061.2|6054.7|6049.2|6042|1
1625732100000|2021-07-08 08:15:00|6052.9|6046.9|6043.6|6037.6|6054.6|6047.9|6042.6|6036.6|25
1625732400000|2021-07-08 08:20:00|6044.9|6038.9|6033.7|6027.7|6045.1|6039.1|6032.9|6026.9|40
1625732700000|2021-07-08 08:25:00|6034.2|6028.2|6025.4|6019.4|6034.2|6028.2|6025.4|6019.4|33
1625733000000|2021-07-08 08:30:00|6024.8|6018.8|6011|6005|6024.8|6018.8|6002.2|5995.9|89
1625733300000|2021-07-08 08:35:00|6011.2|6005.2|6007.1|6001.1|6012.2|6005.6|5993.9|5986.7|66
1625733600000|2021-07-08 08:40:00|6006.7|6000.7|5991.2|5985.2|6007.4|6001.4|5991.2|5985.2|33
1625733900000|2021-07-08 08:45:00|5990.2|5984.2|6001|5995|6008|6002|5987.5|5981.5|50
1625734200000|2021-07-08 08:50:00|6001.5|5995.5|6013.2|6007.2|6019.1|6013.1|5999.2|5993.2|48
1625734500000|2021-07-08 08:55:00|6013.4|6007.4|6013.9|6007.9|6015.4|6009.4|6010.2|6003.4|27
1625734800000|2021-07-08 09:00:00|6013.1|6007.1|6025.1|6019.1|6025.6|6019.6|6012.8|6006.8|17
1625735100000|2021-07-08 09:05:00|6024.9|6018.9|6009|5999|6024.9|6018.9|5999.7|5992.8|9
1625735400000|2021-07-08 09:10:00|6009.2|5999.2|6011.7|6005.7|6011.7|6005.7|5999.3|5992|24
1625735700000|2021-07-08 09:15:00|6012|6006|6018.4|6008.4|6020.7|6013.1|6007.9|6001.9|0
1625736000000|2021-07-08 09:20:00|6018.7|6008.7|6013|6003|6019.2|6009.7|6001.9|5992.7|34
1625736300000|2021-07-08 09:25:00|6011.9|6005.9|6037|6031|6037.2|6031|6011.2|6003|33
1625736600000|2021-07-08 09:30:00|6036.8|6030.8|6047.9|6041.9|6049.4|6041.9|6036.8|6030.8|13
1625736900000|2021-07-08 09:35:00|6048.8|6042.8|6043.4|6033.4|6049.6|6042.8|6042.4|6033.1|3
1625737200000|2021-07-08 09:40:00|6042.6|6032.6|6043.2|6037.2|6048.1|6039.4|6038.9|6031.7|8
1625737500000|2021-07-08 09:45:00|6043.4|6037.4|6050.7|6040.7|6053.7|6047.7|6040.9|6032.6|2
1625737800000|2021-07-08 09:50:00|6049.2|6043.2|6026.1|6020.1|6053.4|6045.2|6026.1|6020.1|34
1625738100000|2021-07-08 09:55:00|6028.6|6022.6|6017.9|6007.9|6031.8|6025.8|6017.6|6007.6|20
1625738400000|2021-07-08 10:00:00|6016.6|6006.6|6009.8|5999.8|6017.1|6007.4|6005|5996.4|3
1625738700000|2021-07-08 10:05:00|6012.6|5997.6|6012.6|5997.6|6016.9|6004.5|6000|5994|3
1625739000000|2021-07-08 10:10:00|6009.8|5999.8|6005.4|5990.4|6012.5|6002.8|5996.8|5990.4|20
1625739300000|2021-07-08 10:15:00|6005.6|5990.6|5998.9|5992.9|6006.2|5994.4|5998.5|5990.2|2
1625739600000|2021-07-08 10:20:00|5999.4|5993.4|5991.6|5985.6|6005.4|5994.9|5991.6|5985.6|0
1625739900000|2021-07-08 10:25:00|5991.1|5985.1|5988.7|5982.7|5991.6|5985.6|5983.1|5977.1|28
1625740200000|2021-07-08 10:30:00|5988.4|5982.4|5980.1|5974.1|5988.4|5982.4|5977.8|5971.8|17
1625740500000|2021-07-08 10:35:00|5979.6|5973.6|5985.5|5979.5|5986.5|5980.5|5979.1|5973.1|6
1625740800000|2021-07-08 10:40:00|5985.2|5979.2|5979.3|5973.3|5986.3|5980.3|5977.3|5971.3|8
1625741100000|2021-07-08 10:45:00|5979.9|5973.9|5985.5|5979.5|5987.5|5981.5|5979.3|5973.3|3
1625741400000|2021-07-08 10:50:00|5984.9|5978.9|6004.3|5998.3|6004.8|5998.3|5984.9|5978.9|35
1625741700000|2021-07-08 10:55:00|6003.8|5997.8|6013.1|6007.1|6020.2|6013.9|6002.3|5996.3|13
1625742000000|2021-07-08 11:00:00|6012.7|6006.7|6024.9|6014.9|6029.7|6023.7|6006.1|6000.1|7
1625742300000|2021-07-08 11:05:00|6022.5|6016.5|6023.2|6017.2|6027.3|6020|6016.3|6010.3|3
1625742600000|2021-07-08 11:10:00|6022.5|6016.5|6040.4|6034.4|6043.3|6037.3|6016.2|6010.2|61
1625742900000|2021-07-08 11:15:00|6040.1|6034.1|6028.6|6022.6|6052.8|6044.6|6028.6|6020.5|90
1625743200000|2021-07-08 11:20:00|6030.6|6020.6|6028.5|6022.5|6041.2|6035.2|6025.6|6019.1|37
1625743500000|2021-07-08 11:25:00|6027.8|6021.8|6031.4|6021.4|6036|6030|6022.9|6016.9|11
1625743800000|2021-07-08 11:30:00|6029.4|6023.4|6004|5998|6031.9|6025.9|6000.8|5992.9|40
1625744100000|2021-07-08 11:35:00|6003.7|5997.7|6002.3|5992.3|6013|6000|5998.1|5988.1|5
1625744400000|2021-07-08 11:40:00|6002|5992|5994.9|5984.9|6002.3|5993.8|5988.6|5979.9|5
1625744700000|2021-07-08 11:45:00|5994.8|5984.8|5993.1|5987.1|6004.8|5997.6|5993.1|5984.8|1
1625745000000|2021-07-08 11:50:00|5993.4|5987.4|5983.4|5977.4|5997.2|5988.9|5979.4|5973.4|20
1625745300000|2021-07-08 11:55:00|5983.1|5977.1|5984.7|5978.7|5986|5979.1|5974.8|5968.8|40
1625745600000|2021-07-08 12:00:00|5986.4|5976.4|5980.6|5974.6|5994|5984.2|5980.6|5974.6|6
1625745900000|2021-07-08 12:05:00|5980.9|5974.9|5968|5962|5980.9|5974.9|5955.7|5943.3|68
1625746200000|2021-07-08 12:10:00|5967.8|5961.8|5968.1|5962.1|5979.8|5972.2|5964.7|5956.8|11
1625746500000|2021-07-08 12:15:00|5966.7|5960.7|5971|5965|5972.4|5965.2|5965.6|5959.6|30
1625746800000|2021-07-08 12:20:00|5974|5964|5979.3|5973.3|5983.8|5975.1|5971|5963.8|8
1625747100000|2021-07-08 12:25:00|5978.8|5972.8|5984.1|5974.1|5986.4|5978.9|5972.8|5966.8|5
1625747400000|2021-07-08 12:30:00|5981.8|5975.8|6005.6|5995.6|6008.6|6000.9|5972.7|5966.5|90
1625747700000|2021-07-08 12:35:00|6005.4|5995.4|5981.9|5975.9|6005.4|5997.6|5979.5|5973.5|19
1625748000000|2021-07-08 12:40:00|5984.4|5974.4|5984.7|5974.7|5990|5982|5971|5965|33
1625751000000|2021-07-08 13:30:00|5976.5|5970.5|6027.6|6021.6|6092.9|6084.4|5974.9|5966|233
1625751300000|2021-07-08 13:35:00|6028.2|6022.2|6053.9|6047.9|6071.3|6065.3|6028|6020.6|76
1625751600000|2021-07-08 13:40:00|6054.2|6048.2|6017.7|6011.7|6061.6|6054.8|6017.7|6010.8|173
1625751900000|2021-07-08 13:45:00|6015.9|6009.9|5992.5|5986.5|6019.9|6013.9|5980.5|5974.5|422
1625752200000|2021-07-08 13:50:00|5992.8|5986.8|6075|6069|6075.3|6069.3|5992.5|5986.5|254
1625752500000|2021-07-08 13:55:00|6075.3|6069.3|6080.7|6074.7|6080.7|6074.7|6048.5|6042.5|97
1625752800000|2021-07-08 14:00:00|6080.2|6074.2|6063.4|6057.4|6082.8|6076.8|6053.4|6047.4|168
1625753100000|2021-07-08 14:05:00|6063.7|6057.7|6048.1|6042.1|6067.8|6061.8|6048.1|6042.1|92
1625753400000|2021-07-08 14:10:00|6047.8|6041.8|6059.5|6053.5|6068.6|6062.6|6047.4|6041.4|50
1625753700000|2021-07-08 14:15:00|6059.3|6053.3|6067|6061|6074|6068|6055.8|6049.8|206
1625754000000|2021-07-08 14:20:00|6066|6060|6061.1|6055.1|6074.8|6068.8|6058.8|6052.8|44
1625754300000|2021-07-08 14:25:00|6061.8|6055.8|6046.9|6040.9|6062.1|6056.1|6030.2|6024.2|279
1625754600000|2021-07-08 14:30:00|6050.2|6044.2|6061.9|6055.9|6063.6|6057.6|6048|6042|125
1625754900000|2021-07-08 14:35:00|6059.9|6053.9|6075.7|6069.7|6076.1|6070.1|6055.1|6049.1|156
1625755200000|2021-07-08 14:40:00|6075.9|6069.9|6072|6066|6085.2|6079.2|6057|6051|232
1625755500000|2021-07-08 14:45:00|6071.8|6065.8|6045.2|6039.2|6071.8|6065.8|6035.4|6029.4|119
1625755800000|2021-07-08 14:50:00|6045.4|6039.4|6046.9|6040.9|6049.7|6043.7|6034.9|6028.9|32
1625756100000|2021-07-08 14:55:00|6046.4|6040.4|6050.9|6044.9|6050.9|6044.9|6036.2|6030.2|158
1625756400000|2021-07-08 15:00:00|6050.6|6044.6|6041.7|6035.7|6051.4|6045.4|6032.4|6026.4|151
1625756700000|2021-07-08 15:05:00|6041.6|6035.6|6063.6|6057.6|6064.6|6058.6|6041.6|6035.6|12
1625757000000|2021-07-08 15:10:00|6063.1|6057.1|6075.2|6069.2|6081.6|6075.6|6055.3|6049.3|40
1625757300000|2021-07-08 15:15:00|6074.8|6068.8|6076.5|6070.5|6078.3|6072.3|6065.5|6059.5|96
1625757600000|2021-07-08 15:20:00|6076.2|6070.2|6077.8|6071.8|6089.5|6083.5|6074.5|6068.5|94
1625757900000|2021-07-08 15:25:00|6078.1|6072.1|6077.7|6071.7|6079.9|6073.9|6070.4|6064.4|20
1625758200000|2021-07-08 15:30:00|6078.4|6072.4|6088.5|6082.5|6088.5|6082.5|6076.2|6070.2|67
1625758500000|2021-07-08 15:35:00|6088.1|6082.1|6092.6|6086.6|6095.7|6089.7|6086.2|6080.2|21
1625758800000|2021-07-08 15:40:00|6093.6|6087.6|6115.2|6109.2|6117.6|6111.6|6093.6|6087.6|93
1625759100000|2021-07-08 15:45:00|6115.9|6109.9|6099.7|6093.7|6116.6|6110.6|6099.4|6093.4|60
1625759400000|2021-07-08 15:50:00|6099.9|6093.9|6091.8|6085.8|6106.8|6100.8|6083.9|6077.9|127
1625759700000|2021-07-08 15:55:00|6092.9|6086.9|6087.8|6081.8|6101.4|6095.4|6075.5|6069.5|84
1625760000000|2021-07-08 16:00:00|6087.3|6081.3|6084.3|6078.3|6090.8|6084.8|6081|6075|29
1625760300000|2021-07-08 16:05:00|6084.1|6078.1|6088|6082|6095.4|6089.4|6082.6|6076.6|18
1625760600000|2021-07-08 16:10:00|6088.8|6082.8|6082.2|6076.2|6090.1|6084.1|6078.9|6072.9|2
1625760900000|2021-07-08 16:15:00|6082|6076|6075.8|6069.8|6086.3|6080.3|6074|6068|54
1625761200000|2021-07-08 16:20:00|6075.5|6069.5|6056.1|6050.1|6077.3|6071.3|6053.9|6047.9|98
1625761500000|2021-07-08 16:25:00|6056.6|6050.6|6053.2|6047.2|6056.7|6050.7|6041|6035|91
1625761800000|2021-07-08 16:30:00|6053|6047|6034.6|6028.6|6055|6049|6034.4|6028.4|100
1625762100000|2021-07-08 16:35:00|6033.8|6027.8|6058.8|6052.8|6063.1|6057.1|6033.8|6027.8|187
1625762400000|2021-07-08 16:40:00|6058.5|6052.5|6044.2|6038.2|6058.5|6052.5|6044.2|6038.2|60
1625762700000|2021-07-08 16:45:00|6043.6|6037.6|6036.5|6030.5|6043.6|6037.6|6023.9|6017.9|133
1625763000000|2021-07-08 16:50:00|6036.2|6030.2|6022.6|6016.6|6037.7|6031.7|6016.7|6010.7|63
1625763300000|2021-07-08 16:55:00|6022.8|6016.8|6024|6018|6031.2|6025.2|6022.8|6016.8|59
1625763600000|2021-07-08 17:00:00|6023|6017|6019|6013|6023.5|6017.5|6013.3|6007.3|83
1625763900000|2021-07-08 17:05:00|6019.3|6013.3|6030.8|6024.8|6038.2|6032.2|6018.8|6012.8|71
1625764200000|2021-07-08 17:10:00|6030.5|6024.5|6002.9|5996.9|6032.8|6026.8|5998.9|5992.9|62
1625764500000|2021-07-08 17:15:00|6001.3|5995.3|6004.1|5998.1|6008.9|6002.9|5995.3|5989.3|89
1625764800000|2021-07-08 17:20:00|6003.6|5997.6|6017.6|6011.6|6020.5|6014.5|6002.3|5996.3|94
1625765100000|2021-07-08 17:25:00|6017.9|6011.9|6036|6030|6036|6030|6016.1|6010.1|81
1625765400000|2021-07-08 17:30:00|6034.7|6028.7|6018.8|6012.8|6034.7|6028.7|6015.7|6009.7|60
1625765700000|2021-07-08 17:35:00|6019|6013|6008|6002|6020.2|6014.2|6002.4|5996.4|78
1625766000000|2021-07-08 17:40:00|6007.7|6001.7|6009.4|6003.4|6013.1|6007.1|5999.5|5993.5|45
1625766300000|2021-07-08 17:45:00|6008.8|6002.8|6013|6007|6014.7|6008.7|6005.4|5999.4|107
1625766600000|2021-07-08 17:50:00|6012.3|6006.3|6020.4|6014.4|6023.2|6017.2|6010.8|6004.8|80
1625766900000|2021-07-08 17:55:00|6020.2|6014.2|6028|6022|6028|6022|6020.2|6014.2|110
1625767200000|2021-07-08 18:00:00|6027.5|6021.5|6035.3|6029.3|6035.5|6029.5|6022.7|6016.7|84
1625767500000|2021-07-08 18:05:00|6035.1|6029.1|6015.3|6009.3|6035.1|6029.1|6013.7|6007.7|179
1625767800000|2021-07-08 18:10:00|6012.9|6006.9|6033.4|6027.4|6036.5|6030.5|6000|5994|540
1625768100000|2021-07-08 18:15:00|6033.1|6027.1|6037.5|6031.5|6040.1|6034.1|6015.8|6009.8|276
1625788800000|2021-07-09 00:00:00|6021.7|6015.7|6061.8|6055.8|6072|6065.1|6021.7|6015.7|86
1625789100000|2021-07-09 00:05:00|6061.4|6055.4|6061.2|6051.2|6071.7|6062.5|6054.9|6045.9|110
1625789400000|2021-07-09 00:10:00|6059.7|6053.7|6040.4|6034.4|6061.4|6053.7|6040.2|6034.2|31
1625789700000|2021-07-09 00:15:00|6039.9|6033.9|6036.2|6030.2|6041.6|6033.9|6034.7|6028.7|4
1625790000000|2021-07-09 00:20:00|6036.7|6030.7|6043.2|6033.2|6044.5|6038.5|6036.7|6030.7|14
1625790300000|2021-07-09 00:25:00|6040.7|6034.7|6047.7|6041.7|6056.7|6045|6040.7|6029.7|1
1625790600000|2021-07-09 00:30:00|6047.3|6041.3|6038.2|6032.2|6047.3|6041.3|6037.4|6031.4|1
1625790900000|2021-07-09 00:35:00|6038.1|6032.1|6033.6|6027.6|6038.6|6032.6|6029.6|6023.6|4
1625791200000|2021-07-09 00:40:00|6033.3|6027.3|6027.8|6021.8|6033.6|6027.6|6026.1|6020.1|4
1625791500000|2021-07-09 00:45:00|6028.1|6022.1|6028.1|6022.1|6032.3|6026.3|6028.1|6022.1|0
1625791800000|2021-07-09 00:50:00|6028.6|6022.6|6027.3|6021.3|6029.8|6023.8|6026.5|6020.5|1
1625792100000|2021-07-09 00:55:00|6026.4|6020.4|6023|6017|6027.3|6021.3|6022.7|6016.7|11
1625792400000|2021-07-09 01:00:00|6023.3|6017.3|6025|6019|6029.7|6023.7|6022|6016|16
1625792700000|2021-07-09 01:05:00|6024.8|6018.8|6022.3|6016.3|6030.1|6023.5|6022|6016|5
1625793000000|2021-07-09 01:10:00|6021.8|6015.8|6027.6|6021.6|6028.6|6022.1|6021.1|6015.1|18
1625793300000|2021-07-09 01:15:00|6027.3|6021.3|6029.1|6023.1|6033.1|6027.1|6025.3|6019.1|1
1625793600000|2021-07-09 01:20:00|6029.4|6023.4|6046.6|6040.6|6050.4|6042.1|6028.1|6022.1|1
1625793900000|2021-07-09 01:25:00|6046.3|6040.3|6056|6050|6056|6050|6045|6039|5
1625794200000|2021-07-09 01:30:00|6057.1|6051.1|6070.2|6064.2|6071|6065|6056.3|6048.8|1
1625794500000|2021-07-09 01:35:00|6070|6064|6080.6|6074.6|6089.1|6080.1|6064|6057.5|32
1625794800000|2021-07-09 01:40:00|6080.1|6074.1|6073.5|6067.5|6080.1|6074.1|6072|6063.1|42
1625795100000|2021-07-09 01:45:00|6072.9|6066.9|6071.9|6061.9|6074.7|6066.9|6070.3|6058.4|5
1625795400000|2021-07-09 01:50:00|6069|6063|6065.9|6055.9|6070.7|6063|6059.9|6051.4|2
1625795700000|2021-07-09 01:55:00|6063.3|6057.3|6064|6058|6065.9|6058|6063.1|6054.8|0
1625796000000|2021-07-09 02:00:00|6063.7|6057.7|6050.6|6040.6|6066.1|6058.7|6047.9|6039.6|3
1625796300000|2021-07-09 02:05:00|6048.3|6042.3|6029.4|6023.4|6052.4|6044.9|6026.1|6018.3|17
1625796600000|2021-07-09 02:10:00|6027.7|6021.7|6025.2|6019.2|6033.6|6026.2|6022.8|6016.8|17
1625796900000|2021-07-09 02:15:00|6024.9|6018.9|6028.8|6022.8|6035.8|6027.7|6021.4|6015.4|32
1625797200000|2021-07-09 02:20:00|6028.5|6022.5|6023.4|6017.4|6030.6|6023.2|6022.6|6016.6|56
1625797500000|2021-07-09 02:25:00|6022.8|6016.8|6021.3|6015.3|6023.5|6017.5|6016.2|6009.8|27
1625797800000|2021-07-09 02:30:00|6021.1|6015.1|6040.1|6025.1|6040.1|6032.3|6020.4|6014.4|6
1625798100000|2021-07-09 02:35:00|6037|6027|6058.6|6048.6|6067.3|6056.8|6036.6|6024.9|0
1625798400000|2021-07-09 02:40:00|6058.4|6048.4|6056.4|6046.4|6065.8|6053.5|6053.5|6046.4|1
1625798700000|2021-07-09 02:45:00|6053.5|6047.5|6045.6|6039.6|6056.4|6047.5|6045.6|6038.6|1
1625799000000|2021-07-09 02:50:00|6045.8|6039.8|6040.8|6034.8|6052.5|6043.1|6037.4|6030.1|2
1625799300000|2021-07-09 02:55:00|6042.5|6032.5|6036.6|6030.6|6044.3|6036.8|6034.6|6027.9|2
1625799600000|2021-07-09 03:00:00|6036.8|6030.8|6035.8|6029.8|6044.8|6036.6|6032.4|6025.3|0
1625799900000|2021-07-09 03:05:00|6035.4|6029.4|6043.4|6037.4|6046.6|6038|6035.4|6029.4|0
1625800200000|2021-07-09 03:10:00|6044|6038|6051.2|6041.2|6062.3|6053.6|6044|6035.9|1
1625800500000|2021-07-09 03:15:00|6050|6044|6036.3|6030.3|6054.8|6048.8|6033.1|6027.1|1
1625800800000|2021-07-09 03:20:00|6036.1|6030.1|6027|6021|6037.1|6031.1|6022.6|6014.3|14
1625801100000|2021-07-09 03:25:00|6027.5|6021.5|6024.5|6018.5|6028.3|6021.5|6023.1|6017.1|1
1625801400000|2021-07-09 03:30:00|6025|6019|6019.9|6013.9|6025|6019|6018.9|6012.9|9
1625801700000|2021-07-09 03:35:00|6020.1|6014.1|6022.4|6016.4|6022.6|6016.6|6018.6|6012.6|7
1625802000000|2021-07-09 03:40:00|6022.1|6016.1|6024.3|6018.3|6024.3|6018.3|6020.1|6012.3|2
1625802300000|2021-07-09 03:45:00|6024.7|6018.7|6027.1|6017.1|6028.4|6022.4|6023.8|6017.1|4
1625802600000|2021-07-09 03:50:00|6027.6|6017.6|6027.1|6021.1|6028.1|6021.4|6025.6|6017.1|0
1625802900000|2021-07-09 03:55:00|6026|6020|6034.2|6028.2|6035.9|6029.4|6024.9|6016.9|10
1625803200000|2021-07-09 04:00:00|6035.9|6025.9|6034|6028|6037.1|6030.2|6031.3|6022.2|0
1625803500000|2021-07-09 04:05:00|6033.7|6027.7|6033.4|6027.4|6034.2|6028.2|6030.7|6024|1
1625803800000|2021-07-09 04:10:00|6033.2|6027.2|6034.9|6028.9|6035.6|6028.9|6031.7|6023.6|1
1625804100000|2021-07-09 04:15:00|6038.1|6032.1|6036.1|6030.1|6038.7|6032.7|6034.9|6027.4|2
1625804400000|2021-07-09 04:20:00|6035.5|6029.5|6037.4|6031.4|6037.9|6031.9|6034.7|6027.2|2
1625804700000|2021-07-09 04:25:00|6037.7|6031.7|6043.3|6037.3|6044.6|6037.9|6037.1|6031.1|3
1625805000000|2021-07-09 04:30:00|6043.6|6037.6|6043.5|6037.5|6044.8|6038.8|6041.8|6035.8|1
1625805300000|2021-07-09 04:35:00|6042.5|6036.5|6040.2|6030.2|6043.5|6037|6033.9|6027.9|4
1625805600000|2021-07-09 04:40:00|6039.7|6029.7|6039.2|6029.2|6040|6030.7|6035.7|6027.7|0
1625805900000|2021-07-09 04:45:00|6039.5|6029.5|6034|6028|6040.2|6034.2|6033.5|6025.2|0
1625806200000|2021-07-09 04:50:00|6034.2|6028.2|6036|6030|6040.4|6033|6034.2|6028.2|2
1625806500000|2021-07-09 04:55:00|6036.5|6030.5|6029.6|6023.6|6036.5|6030.5|6029.1|6023.1|6
1625806800000|2021-07-09 05:00:00|6029.9|6023.9|6036.5|6030.5|6036.5|6030.5|6028.9|6022.9|36
1625807100000|2021-07-09 05:05:00|6036.8|6030.8|6044.2|6038.2|6044.7|6038.7|6036.8|6030.8|4
1625807400000|2021-07-09 05:10:00|6044.8|6038.8|6050.5|6044.5|6052.1|6046.1|6044.8|6037.5|1
1625807700000|2021-07-09 05:15:00|6051.5|6045.5|6056.7|6050.7|6059.7|6053.7|6050.2|6044.2|1
1625808000000|2021-07-09 05:20:00|6057|6051|6051|6045|6058|6052|6050|6044|1
1625808300000|2021-07-09 05:25:00|6051.5|6045.5|6052.5|6046.5|6056.4|6050|6050.4|6041.4|7
1625808600000|2021-07-09 05:30:00|6052.2|6046.2|6083.2|6077.2|6085.2|6079.2|6051|6045|17
1625808900000|2021-07-09 05:35:00|6083|6077|6079.3|6073.3|6087.5|6081.5|6079.1|6070.8|32
1625809200000|2021-07-09 05:40:00|6079|6073|6080.7|6074.7|6084.5|6078.3|6076.7|6070.7|0
1625809500000|2021-07-09 05:45:00|6081|6075|6081.2|6075.2|6085.6|6079.6|6081|6072.5|0
1625809800000|2021-07-09 05:50:00|6081.5|6075.5|6081.4|6075.4|6085.1|6078.6|6080.7|6074.5|0
1625810100000|2021-07-09 05:55:00|6081.9|6075.9|6091.1|6085.1|6092.7|6086.7|6079.7|6072|10
1625810400000|2021-07-09 06:00:00|6091.8|6085.8|6095.9|6089.9|6096.4|6090.4|6090.5|6084.5|20
1625810700000|2021-07-09 06:05:00|6096.7|6090.7|6099|6093|6102|6095.7|6095.2|6089.2|9
1625811000000|2021-07-09 06:10:00|6099.2|6093.2|6100.1|6094.1|6103.2|6097.2|6098.7|6092.7|7
1625811300000|2021-07-09 06:15:00|6100.4|6094.4|6100.3|6094.3|6102.6|6096.6|6096.1|6090|9
1625811600000|2021-07-09 06:20:00|6100.8|6094.8|6104.6|6098.6|6107.5|6101.5|6099.8|6093.8|6
1625811900000|2021-07-09 06:25:00|6104.1|6098.1|6104.6|6094.6|6106.3|6100.3|6099.5|6092.8|2
1625812200000|2021-07-09 06:30:00|6104.9|6094.9|6134.9|6128.9|6135.2|6129.2|6100.1|6092.6|41
1625812500000|2021-07-09 06:35:00|6135.2|6129.2|6120.7|6114.7|6135.8|6129.8|6117.9|6111.9|12
1625812800000|2021-07-09 06:40:00|6121.4|6115.4|6124.5|6118.5|6131.5|6123.8|6119.5|6111.1|2
1625813100000|2021-07-09 06:45:00|6121.4|6115.4|6127.7|6117.7|6130.6|6124.6|6114.6|6107.4|36
1625813400000|2021-07-09 06:50:00|6126.3|6120.3|6121.9|6111.9|6127.4|6121.4|6119.4|6111.9|2
1625813700000|2021-07-09 06:55:00|6119.4|6113.4|6117.8|6111.8|6124.9|6118.7|6112.9|6106.9|3
1625814000000|2021-07-09 07:00:00|6117.6|6111.6|6121.7|6111.7|6124.9|6117.6|6113.6|6104.6|4
1625814300000|2021-07-09 07:05:00|6116.6|6101.6|6122.4|6116.4|6126.2|6120.1|6112.5|6101.4|4
1625814600000|2021-07-09 07:10:00|6122.6|6116.6|6117.9|6111.9|6122.6|6116.6|6113|6105.3|3
1625814900000|2021-07-09 07:15:00|6118.2|6112.2|6102.6|6096.6|6125.5|6119.3|6102.6|6096.6|8
1625815200000|2021-07-09 07:20:00|6102|6096|6130.6|6124.6|6130.6|6124.6|6102|6096|9
1625815500000|2021-07-09 07:25:00|6130.9|6124.9|6115.3|6105.3|6133|6127|6109.8|6103.1|12
1625815800000|2021-07-09 07:30:00|6115.5|6105.5|6102.6|6096.6|6116.3|6107.8|6097.7|6091.7|6
1625816100000|2021-07-09 07:35:00|6103|6097|6097|6091|6103.8|6097.8|6094.8|6088.8|9
1625816400000|2021-07-09 07:40:00|6096.7|6090.7|6083.7|6073.7|6098.7|6091.7|6077.1|6070.7|6
1625816700000|2021-07-09 07:45:00|6083.9|6073.9|6082.9|6076.9|6089.4|6082.6|6079.9|6073.9|7
1625817000000|2021-07-09 07:50:00|6082.7|6076.7|6086.9|6080.9|6088.8|6082.8|6082.7|6076.2|2
1625817300000|2021-07-09 07:55:00|6087.4|6081.4|6079.2|6073.2|6088.9|6082.9|6078.8|6072.8|12
1625817600000|2021-07-09 08:00:00|6079.4|6073.4|6080.8|6074.8|6087.8|6081.1|6078.8|6072.8|8
1625817900000|2021-07-09 08:05:00|6081.6|6075.6|6087|6081|6091.3|6085.3|6081.6|6075.6|0
1625818200000|2021-07-09 08:10:00|6087.3|6081.3|6089.3|6083.3|6089.8|6083.8|6081.8|6075.8|5
1625818500000|2021-07-09 08:15:00|6089.1|6083.1|6079.9|6073.9|6089.1|6083.1|6077.9|6071.4|2
1625818800000|2021-07-09 08:20:00|6079.7|6073.7|6075|6069|6087|6080.2|6074.9|6068.9|0
1625819100000|2021-07-09 08:25:00|6074.7|6068.7|6069.5|6063.5|6074.8|6068.8|6065.9|6059.9|12
1625819400000|2021-07-09 08:30:00|6070|6064|6082.1|6076.1|6087.6|6081.6|6069|6063|5
1625819700000|2021-07-09 08:35:00|6081.8|6075.8|6091.5|6085.5|6092.3|6086.3|6081.8|6075.8|7
1625820000000|2021-07-09 08:40:00|6091.3|6085.3|6085.1|6079.1|6093.6|6087.6|6082.3|6076.3|0
1625820300000|2021-07-09 08:45:00|6085.6|6079.6|6086.3|6080.3|6089.3|6083.3|6079.8|6073.8|4
1625820600000|2021-07-09 08:50:00|6086|6080|6081.5|6071.5|6086.5|6080.3|6075.1|6069.1|0
1625820900000|2021-07-09 08:55:00|6080.2|6074.2|6082.8|6076.8|6090.7|6083.2|6078.7|6072|8
1625821200000|2021-07-09 09:00:00|6083|6077|6085.2|6079.2|6087.9|6081.9|6075.1|6069.1|19
1625821500000|2021-07-09 09:05:00|6084.7|6078.7|6084.7|6078.7|6091.2|6085.2|6081.3|6075.3|89
1625821800000|2021-07-09 09:10:00|6085|6079|6100.2|6094.2|6100.4|6094.4|6085|6079|18
1625822100000|2021-07-09 09:15:00|6100.4|6094.4|6103.3|6097.3|6107.2|6101.2|6099.3|6093.3|17
1625822400000|2021-07-09 09:20:00|6103|6097|6101|6095|6108|6101.5|6097.7|6091.7|3
1625822700000|2021-07-09 09:25:00|6101.2|6095.2|6101.9|6095.9|6105.8|6099.8|6100|6093.8|146
1625823000000|2021-07-09 09:30:00|6101.4|6095.4|6101.9|6095.9|6105|6097.7|6098.2|6092.2|23
1625823300000|2021-07-09 09:35:00|6101.7|6095.7|6099.5|6093.5|6107.7|6101.7|6099.2|6093.2|3
1625823600000|2021-07-09 09:40:00|6100.3|6094.3|6090.2|6084.2|6100.8|6094.8|6082.9|6076.9|92
1625823900000|2021-07-09 09:45:00|6090|6084|6098.7|6092.7|6102.5|6096.5|6090|6084|1
1625824200000|2021-07-09 09:50:00|6099|6093|6094.5|6088.5|6101|6093.2|6093.4|6086.2|2
1625824500000|2021-07-09 09:55:00|6094.7|6088.7|6106|6096|6106|6098.7|6094.7|6087|5
1625824800000|2021-07-09 10:00:00|6102.7|6096.7|6111.6|6105.6|6115.6|6109.6|6100.2|6094.2|3
1625825100000|2021-07-09 10:05:00|6110.6|6104.6|6111.7|6105.7|6115.5|6108.9|6105.1|6099.1|3
1625825400000|2021-07-09 10:10:00|6112.6|6106.6|6098.4|6092.4|6114.7|6108.7|6097.4|6091.4|2
1625825700000|2021-07-09 10:15:00|6098.9|6092.9|6106.8|6100.8|6106.9|6100.9|6094.9|6088.9|4
1625826000000|2021-07-09 10:20:00|6107.3|6101.3|6111.9|6105.9|6114.6|6106.9|6105.1|6097.1|4
1625826300000|2021-07-09 10:25:00|6113.6|6103.6|6100.9|6094.9|6114|6103.6|6099.3|6090.8|4
1625826600000|2021-07-09 10:30:00|6100.3|6094.3|6092.5|6086.5|6101.4|6095.4|6092.5|6085|0
1625826900000|2021-07-09 10:35:00|6092.8|6086.8|6092.2|6086.2|6100.2|6094.2|6090.7|6084|2
1625827200000|2021-07-09 10:40:00|6093|6087|6092.4|6086.4|6099.7|6093.7|6092.4|6086.4|0
1625827500000|2021-07-09 10:45:00|6092.2|6086.2|6092.4|6086.4|6093.4|6087.4|6089.7|6082.7|2
1625827800000|2021-07-09 10:50:00|6091.9|6085.9|6088.1|6082.1|6093.7|6087.4|6085.3|6079.3|1
1625828100000|2021-07-09 10:55:00|6088.3|6082.3|6082.7|6076.7|6090.1|6084.1|6081.5|6075.5|0
1625828400000|2021-07-09 11:00:00|6082.9|6076.9|6087.1|6081.1|6088.6|6082.6|6082.2|6076.2|3
1625828700000|2021-07-09 11:05:00|6087.4|6081.4|6084.1|6078.1|6089.1|6082.1|6081.2|6075.2|4
1625829000000|2021-07-09 11:10:00|6084.4|6078.4|6087.3|6081.3|6093.9|6087.4|6084.1|6076.9|2
1625829300000|2021-07-09 11:15:00|6087.6|6081.6|6089.6|6083.6|6099.9|6093.9|6087.3|6081.3|1
1625829600000|2021-07-09 11:20:00|6089.4|6083.4|6090.4|6084.4|6094|6088|6088.9|6081.9|2
1625829900000|2021-07-09 11:25:00|6090.6|6084.6|6091.1|6081.1|6094.1|6087.4|6085.6|6079.6|0
1625830200000|2021-07-09 11:30:00|6089.4|6083.4|6096.2|6090.2|6100.1|6094.1|6089.4|6081.1|3
1625830500000|2021-07-09 11:35:00|6097.9|6087.9|6096.1|6081.1|6098.1|6089.4|6089.9|6079.1|3
1625830800000|2021-07-09 11:40:00|6096.4|6081.4|6092.8|6082.8|6099.9|6086.1|6088.4|6077.1|0
1625831100000|2021-07-09 11:45:00|6091.1|6085.1|6092.4|6082.4|6093.8|6085.3|6088.6|6079.6|4
1625831400000|2021-07-09 11:50:00|6092.8|6082.8|6086.9|6080.9|6094.8|6088.8|6084.2|6078.2|6
1625831700000|2021-07-09 11:55:00|6086.4|6080.4|6083.2|6077.2|6086.7|6080.7|6076.4|6070.4|14
1625832000000|2021-07-09 12:00:00|6083.8|6077.8|6073.8|6067.8|6086.5|6080.5|6073|6067|9
1625832300000|2021-07-09 12:05:00|6074|6068|6084.3|6078.3|6089.9|6083.9|6073.4|6067.4|1
1625832600000|2021-07-09 12:10:00|6084.6|6078.6|6076.5|6070.5|6086.3|6080.3|6075.7|6069.7|4
1625832900000|2021-07-09 12:15:00|6077.6|6071.6|6075.7|6069.7|6082.5|6076.5|6075.2|6069.2|2
1625833200000|2021-07-09 12:20:00|6076.2|6070.2|6075.2|6069.2|6081|6075|6075.2|6069.2|5
1625833500000|2021-07-09 12:25:00|6075.4|6069.4|6068.4|6062.4|6075.4|6069.4|6067.9|6061.9|38
1625833800000|2021-07-09 12:30:00|6068.1|6062.1|6044.4|6038.4|6069.1|6063.1|6035.3|6029.3|236
1625834100000|2021-07-09 12:35:00|6044.2|6038.2|6030.7|6024.7|6051.3|6042.7|6025.8|6019.8|187
1625834400000|2021-07-09 12:40:00|6030.2|6024.2|6035.3|6029.3|6036.8|6030.8|6027.2|6021.2|69
1625837400000|2021-07-09 13:30:00|6031.3|6025.3|6045.4|6039.4|6057.1|6051.1|5990.4|5984.4|432
1625837700000|2021-07-09 13:35:00|6045.2|6039.2|6043.9|6037.9|6053|6047|6028.9|6022.9|86
1625838000000|2021-07-09 13:40:00|6044.4|6038.4|6063.9|6057.9|6067.6|6061.6|6044.4|6038.4|73
1625838300000|2021-07-09 13:45:00|6064.9|6058.9|6078.5|6072.5|6092.3|6085.8|6064.8|6058.8|94
1625838600000|2021-07-09 13:50:00|6078.8|6072.8|6122.4|6116.4|6130.6|6124.6|6078.2|6072.2|173
1625838900000|2021-07-09 13:55:00|6122.7|6116.7|6097.2|6091.2|6136.8|6130.8|6097.2|6091.2|65
1625839200000|2021-07-09 14:00:00|6098.3|6092.3|6094.9|6088.9|6109.1|6103.1|6076.2|6070.2|155
1625839500000|2021-07-09 14:05:00|6093.9|6087.9|6082.8|6076.8|6098.6|6092.6|6082.6|6076.6|92
1625839800000|2021-07-09 14:10:00|6083.2|6077.2|6104.8|6098.8|6114.9|6108.9|6083.2|6077.2|48
1625840100000|2021-07-09 14:15:00|6101.6|6095.6|6092.1|6086.1|6113.1|6107.1|6086.5|6080.5|76
1625840400000|2021-07-09 14:20:00|6091.9|6085.9|6084.1|6078.1|6099.2|6092.7|6081.2|6075.2|100
1625840700000|2021-07-09 14:25:00|6084.6|6078.6|6089.3|6083.3|6091.1|6085.1|6074.8|6068.8|59
1625841000000|2021-07-09 14:30:00|6089.6|6083.6|6078.5|6072.5|6100.5|6094.5|6077.6|6071.6|49
1625841300000|2021-07-09 14:35:00|6077.9|6071.9|6107.5|6101.5|6114.9|6108.9|6077.7|6071.7|116
1625841600000|2021-07-09 14:40:00|6107.7|6101.7|6122.7|6116.7|6122.9|6116.9|6101.7|6095.7|47
1625841900000|2021-07-09 14:45:00|6122.9|6116.9|6153.3|6147.3|6159.9|6153.6|6118.4|6112.4|111
1625842200000|2021-07-09 14:50:00|6153.9|6147.9|6207|6201|6212.9|6206.9|6153.9|6145.4|286
1625842500000|2021-07-09 14:55:00|6209|6203|6222.8|6216.8|6271.8|6265.2|6204|6198|222
1625842800000|2021-07-09 15:00:00|6222.5|6216.5|6201.9|6195.9|6224.7|6218.7|6188.6|6180.9|233
1625843100000|2021-07-09 15:05:00|6201.6|6195.6|6181|6175|6203.6|6195.9|6168.3|6160.3|180
1625843400000|2021-07-09 15:10:00|6180.5|6174.5|6201.3|6195.3|6206|6200|6174.5|6168.5|142
1625843700000|2021-07-09 15:15:00|6201.1|6195.1|6194.8|6188.8|6204.3|6198.3|6190.3|6184.3|38
1625844000000|2021-07-09 15:20:00|6195|6189|6193.4|6187.4|6196.5|6190.5|6188.3|6182.3|199
1625844300000|2021-07-09 15:25:00|6193.6|6187.6|6176.8|6170.8|6199.4|6193.4|6176.6|6170.6|199
1625844600000|2021-07-09 15:30:00|6176.5|6170.5|6169.4|6163.4|6178.8|6172.8|6157.1|6151.1|67
1625844900000|2021-07-09 15:35:00|6169.7|6163.7|6171.3|6165.3|6174|6168|6166.2|6160.2|39
1625845200000|2021-07-09 15:40:00|6171.5|6165.5|6174.6|6168.6|6179.4|6173.4|6170|6164|40
1625845500000|2021-07-09 15:45:00|6174.3|6168.3|6166.6|6160.6|6193.2|6187.2|6165.5|6159.5|81
1625845800000|2021-07-09 15:50:00|6166|6160|6146.1|6140.1|6166|6160|6140.7|6134.7|88
1625846100000|2021-07-09 15:55:00|6146.4|6140.4|6144.4|6138.4|6167.1|6161.1|6143.1|6137.1|38
1625846400000|2021-07-09 16:00:00|6143.4|6137.4|6138.2|6132.2|6153.9|6147.9|6130.2|6124.2|97
1625846700000|2021-07-09 16:05:00|6137.9|6131.9|6113.8|6107.8|6137.9|6131.9|6112.3|6106.3|97
1625847000000|2021-07-09 16:10:00|6114.1|6108.1|6131.5|6125.5|6138|6132|6111.8|6105.8|38
1625847300000|2021-07-09 16:15:00|6134.7|6128.7|6125.4|6119.4|6134.7|6128.7|6110.5|6104.4|60
1625847600000|2021-07-09 16:20:00|6123.6|6115.4|6128.1|6118.1|6130.7|6124.7|6109.6|6101.9|73
1625847900000|2021-07-09 16:25:00|6127.9|6117.9|6143.3|6137.3|6148.6|6141.4|6120.7|6114.6|43
1625848200000|2021-07-09 16:30:00|6143.5|6137.5|6137.9|6131.9|6144.5|6138.5|6129.2|6123.2|60
1625848500000|2021-07-09 16:35:00|6137.7|6131.7|6129.1|6123.1|6147.6|6141.6|6126.1|6120.1|81
1625848800000|2021-07-09 16:40:00|6130.1|6124.1|6154.3|6148.3|6159|6153|6129.1|6123.1|63
1625849100000|2021-07-09 16:45:00|6153.8|6147.8|6161.7|6155.7|6174.3|6168.3|6153.2|6147.2|45
1625849400000|2021-07-09 16:50:00|6161.5|6155.5|6161.9|6155.9|6169.3|6163.3|6159.2|6153.2|60
1625849700000|2021-07-09 16:55:00|6162.4|6156.4|6151.1|6145.1|6163.1|6157.1|6150.5|6144.5|74
1625850000000|2021-07-09 17:00:00|6150.8|6144.8|6168.8|6162.8|6169.3|6163.3|6150.3|6144.3|63
1625850300000|2021-07-09 17:05:00|6169.3|6163.3|6185.5|6179.5|6186.3|6180.3|6169.3|6163.3|50
1625850600000|2021-07-09 17:10:00|6185.8|6179.8|6184.8|6178.8|6195.6|6189.6|6179.4|6173.4|111
1625850900000|2021-07-09 17:15:00|6184.5|6178.5|6201.2|6195.2|6204.1|6198.1|6184.3|6178.1|85
1625851200000|2021-07-09 17:20:00|6200.9|6194.9|6193.9|6187.9|6203.6|6197.6|6193.2|6187.2|27
1625851500000|2021-07-09 17:25:00|6196.1|6190.1|6188.4|6182.4|6203.3|6197.3|6186.7|6180.7|56
1625851800000|2021-07-09 17:30:00|6187.7|6181.7|6189.6|6183.6|6201.1|6195.1|6184.5|6178.5|97
1625852100000|2021-07-09 17:35:00|6189.9|6183.9|6188.7|6182.7|6200.3|6194.3|6185.2|6179.2|94
1625852400000|2021-07-09 17:40:00|6188.4|6182.4|6187|6181|6192.3|6186.3|6185|6179|64
1625852700000|2021-07-09 17:45:00|6187.5|6181.5|6186.2|6180.2|6192.5|6186.5|6185.2|6178.9|46
1625853000000|2021-07-09 17:50:00|6185.9|6179.9|6189.1|6183.1|6191.5|6185.5|6177.5|6171.5|76
1625853300000|2021-07-09 17:55:00|6189.6|6183.6|6195.4|6189.4|6197.7|6191.7|6183.6|6177.6|109
1625853600000|2021-07-09 18:00:00|6195.6|6189.6|6211.4|6205.4|6213.3|6207.3|6195.6|6189.6|214
1625853900000|2021-07-09 18:05:00|6212|6206|6198.1|6192.1|6217|6211|6191.6|6185.6|185
1625854200000|2021-07-09 18:10:00|6201.1|6195.1|6213.9|6207.9|6218.6|6212.6|6190.8|6184.8|438
1625854500000|2021-07-09 18:15:00|6214.4|6208.4|6194|6188|6216.8|6210.8|6191.7|6181.4|177
1626048000000|2021-07-12 00:00:00|6241.9|6226.9|6309.6|6303.6|6343.9|6334.9|6241.9|6226.9|121
1626048300000|2021-07-12 00:05:00|6310.6|6304.6|6271.1|6261.1|6311.1|6305.1|6263.6|6257.1|29
1626048600000|2021-07-12 00:10:00|6272.6|6266.6|6270.6|6264.6|6272.9|6266.9|6257.4|6251.4|20
1626048900000|2021-07-12 00:15:00|6271.4|6265.4|6289.4|6283.4|6304.6|6292.1|6271.4|6261.9|8
1626049200000|2021-07-12 00:20:00|6288.4|6282.4|6301.4|6295.4|6316.6|6309.1|6288.4|6281.9|20
1626049500000|2021-07-12 00:25:00|6302.4|6292.4|6290.8|6280.8|6302.4|6292.4|6278.6|6272.6|10
1626049800000|2021-07-12 00:30:00|6287.6|6281.6|6309.1|6299.1|6311.6|6305.6|6287.6|6281.6|23
1626050100000|2021-07-12 00:35:00|6308.6|6298.6|6306.1|6296.1|6313.3|6307.3|6302.8|6295.8|13
1626050400000|2021-07-12 00:40:00|6306.3|6296.3|6306.6|6300.6|6310.3|6304.3|6302.6|6296.1|9
1626050700000|2021-07-12 00:45:00|6307.3|6301.3|6329.6|6323.6|6331.3|6323.6|6307.3|6301.3|22
1626051000000|2021-07-12 00:50:00|6329.3|6323.3|6323.8|6317.8|6331.1|6323.3|6319.3|6312.1|8
1626051300000|2021-07-12 00:55:00|6324.1|6318.1|6320.8|6314.8|6326.3|6320.3|6313|6304.3|1
1626051600000|2021-07-12 01:00:00|6321|6315|6327|6321|6330.5|6324.5|6317|6311|1
1626051900000|2021-07-12 01:05:00|6326.5|6320.5|6333.8|6327.8|6334.8|6328.5|6326.5|6320.5|22
1626052200000|2021-07-12 01:10:00|6334|6328|6343|6337|6344.8|6338.8|6333.5|6327.5|14
1626052500000|2021-07-12 01:15:00|6341.3|6335.3|6336.8|6330.8|6344|6338|6334.8|6328.8|3
1626052800000|2021-07-12 01:20:00|6335.5|6329.5|6326.3|6320.3|6338.3|6329.8|6325|6319|4
1626053100000|2021-07-12 01:25:00|6326.5|6320.5|6317.5|6311.5|6327.3|6321.3|6317|6311|3
1626053400000|2021-07-12 01:30:00|6317.8|6311.8|6317.7|6311.7|6322.8|6314.5|6315|6309|3
1626053700000|2021-07-12 01:35:00|6317.5|6311.5|6322.5|6316.5|6323.7|6317.7|6315.7|6309.7|5
1626054000000|2021-07-12 01:40:00|6322|6316|6313|6307|6322|6316|6312.5|6306.5|4
1626054300000|2021-07-12 01:45:00|6312.7|6306.7|6300|6294|6312.7|6306.7|6293.2|6287.2|1
1626054600000|2021-07-12 01:50:00|6299.7|6293.7|6296.5|6290.5|6302.2|6293.7|6292|6286|3
1626054900000|2021-07-12 01:55:00|6296.7|6290.7|6281.2|6275.2|6300.2|6292.7|6280.2|6274.2|6
1626055200000|2021-07-12 02:00:00|6281.7|6275.7|6296.7|6290.7|6302.2|6291.4|6281.7|6274.7|0
1626055500000|2021-07-12 02:05:00|6296.4|6290.4|6303.4|6293.4|6305.2|6297.4|6291.9|6284.4|1
1626055800000|2021-07-12 02:10:00|6303.7|6293.7|6300.2|6294.2|6307.2|6297.4|6296.4|6289.7|0
1626056100000|2021-07-12 02:15:00|6302.9|6292.9|6310.9|6304.9|6310.9|6304.9|6299.7|6292.2|6
1626056400000|2021-07-12 02:20:00|6310.7|6304.7|6299.4|6293.4|6310.9|6304.9|6299.1|6292.7|1
1626056700000|2021-07-12 02:25:00|6298.1|6292.1|6304.1|6298.1|6307.4|6298.6|6298.1|6291.1|0
1626057000000|2021-07-12 02:30:00|6305.9|6295.9|6306.1|6300.1|6314.1|6307.4|6302.4|6294.9|2
1626057300000|2021-07-12 02:35:00|6305.6|6299.6|6303.1|6297.1|6308.4|6300.1|6300.9|6293.9|0
1626057600000|2021-07-12 02:40:00|6303.4|6297.4|6305.1|6295.1|6307.9|6299.4|6301.6|6293.6|0
1626057900000|2021-07-12 02:45:00|6302.4|6296.4|6299.6|6293.6|6308.1|6299.4|6298.1|6290.4|2
1626058200000|2021-07-12 02:50:00|6303.4|6293.4|6292.9|6286.9|6303.4|6293.4|6289.6|6283.1|12
1626058500000|2021-07-12 02:55:00|6292.6|6286.6|6290.3|6280.3|6295.3|6286.8|6287.1|6280.3|0
1626058800000|2021-07-12 03:00:00|6288.1|6282.1|6296.6|6286.6|6297.6|6290.1|6286.8|6279.6|0
1626059100000|2021-07-12 03:05:00|6296.8|6286.8|6293.1|6287.1|6302.1|6290.1|6292.8|6286.1|0
1626059400000|2021-07-12 03:10:00|6292.6|6286.6|6295.6|6289.6|6299.1|6293.1|6292.6|6286.6|0
1626059700000|2021-07-12 03:15:00|6295.3|6289.3|6296.8|6290.8|6303.6|6295.1|6293.3|6287.3|3
1626060000000|2021-07-12 03:20:00|6297.1|6291.1|6299.6|6293.6|6303.8|6295.1|6292.6|6286.3|11
1626060300000|2021-07-12 03:25:00|6301.3|6291.3|6301|6291|6302.6|6294|6296.5|6290|0
1626060600000|2021-07-12 03:30:00|6301.3|6291.3|6297.5|6291.5|6302.3|6292.8|6296|6289|2
1626060900000|2021-07-12 03:35:00|6297.8|6291.8|6293.5|6283.5|6300.3|6291.8|6289.8|6283.3|6
1626061200000|2021-07-12 03:40:00|6289.8|6283.8|6274.3|6268.3|6289.8|6283.8|6274.3|6266.8|12
1626061500000|2021-07-12 03:45:00|6274|6268|6271.8|6265.8|6280|6272.5|6271.3|6265.3|1
1626061800000|2021-07-12 03:50:00|6272.3|6266.3|6274.5|6264.5|6276.3|6268.8|6269.5|6263.5|9
1626062100000|2021-07-12 03:55:00|6274.7|6264.7|6262.7|6252.7|6275.2|6267.2|6255.5|6249|7
1626062400000|2021-07-12 04:00:00|6261|6255|6249.5|6243.5|6265.2|6258.2|6236.5|6230.5|4
1626062700000|2021-07-12 04:05:00|6249|6243|6253|6247|6256.7|6250.7|6247.5|6241.5|2
1626063000000|2021-07-12 04:10:00|6254.7|6244.7|6246|6240|6254.7|6248.5|6244.7|6237.2|34
1626063300000|2021-07-12 04:15:00|6249|6239|6241.2|6235.2|6249.5|6242.7|6240.7|6233.2|7
1626063600000|2021-07-12 04:20:00|6244.7|6234.7|6265|6259|6265|6259|6242.7|6234.7|3
1626063900000|2021-07-12 04:25:00|6264.5|6258.5|6260.4|6254.4|6266|6260|6256.2|6250.2|2
1626064200000|2021-07-12 04:30:00|6261.2|6255.2|6283.2|6277.2|6292.5|6282.7|6261.2|6255.2|2
1626064500000|2021-07-12 04:35:00|6282.9|6276.9|6280.9|6274.9|6285.9|6277.7|6280.4|6273.7|0
1626064800000|2021-07-12 04:40:00|6280.7|6274.7|6285.7|6275.7|6288.9|6280.9|6280.7|6273.7|0
1626065100000|2021-07-12 04:45:00|6286.2|6276.2|6295.4|6289.4|6295.9|6289.4|6285.9|6274.7|1
1626065400000|2021-07-12 04:50:00|6294.9|6288.9|6292.4|6286.4|6300.7|6292.9|6292.4|6286.4|1
1626065700000|2021-07-12 04:55:00|6292.2|6286.2|6292.4|6286.4|6296.7|6286.9|6288.2|6281.2|1
1626066000000|2021-07-12 05:00:00|6292.2|6286.2|6291.9|6285.9|6297.2|6288.4|6291.4|6285.4|0
1626066300000|2021-07-12 05:05:00|6291.4|6285.4|6290.4|6284.4|6294.9|6286.4|6289.1|6281.6|0
1626066600000|2021-07-12 05:10:00|6292.1|6282.1|6289.1|6283.1|6294.9|6285.9|6288.4|6282.1|0
1626066900000|2021-07-12 05:15:00|6288.9|6282.9|6269.9|6263.9|6289.1|6283.1|6260.7|6254.7|10
1626067200000|2021-07-12 05:20:00|6269.4|6263.4|6269.6|6263.6|6273.4|6264.9|6269.4|6261.9|1
1626067500000|2021-07-12 05:25:00|6269.9|6263.9|6270.9|6264.9|6272.4|6264.9|6268.6|6261.9|0
1626067800000|2021-07-12 05:30:00|6270.6|6264.6|6279.4|6273.4|6285.6|6277.1|6267.9|6261.9|1
1626068100000|2021-07-12 05:35:00|6278.9|6272.9|6276.1|6266.1|6280.1|6272.9|6271.4|6264.9|1
1626068400000|2021-07-12 05:40:00|6275.4|6265.4|6275.3|6269.3|6279.8|6272.1|6274.4|6265.4|13
1626068700000|2021-07-12 05:45:00|6273.8|6267.8|6277.8|6271.8|6278.6|6271.8|6272.3|6266.3|3
1626069000000|2021-07-12 05:50:00|6277.3|6271.3|6278.8|6268.8|6279.3|6271.3|6275.3|6268.3|0
1626069300000|2021-07-12 05:55:00|6279.1|6269.1|6280.1|6274.1|6284.8|6276.3|6278.6|6268.6|0
1626069600000|2021-07-12 06:00:00|6284.8|6274.8|6281.8|6275.8|6285.8|6277.3|6281.8|6274.3|1
1626069900000|2021-07-12 06:05:00|6282.3|6276.3|6281.5|6275.5|6285.5|6279.5|6281.5|6273.3|0
1626070200000|2021-07-12 06:10:00|6282.5|6276.5|6286.5|6280.5|6291.5|6285.5|6282.5|6276.5|1
1626070500000|2021-07-12 06:15:00|6286.3|6280.3|6281.5|6275.5|6287.3|6280.3|6280.3|6271.8|1
1626070800000|2021-07-12 06:20:00|6281.3|6275.3|6286.3|6276.3|6286.3|6277.3|6279.3|6272|0
1626071100000|2021-07-12 06:25:00|6286|6276|6283.3|6277.3|6289.3|6281.8|6281.3|6273.8|0
1626071400000|2021-07-12 06:30:00|6285.3|6279.3|6290.2|6280.2|6293.3|6284.5|6285.3|6279.3|0
1626071700000|2021-07-12 06:35:00|6290.5|6280.5|6288.2|6282.2|6291.7|6283.7|6287.7|6280.5|0
1626072000000|2021-07-12 06:40:00|6290.5|6280.5|6280.7|6274.7|6290.5|6283|6279.2|6273.2|1
1626072300000|2021-07-12 06:45:00|6281|6275|6277.7|6271.7|6285|6277.2|6277.7|6271.7|2
1626072600000|2021-07-12 06:50:00|6278.5|6272.5|6274.7|6268.7|6285.5|6277.2|6274.7|6268.7|2
1626072900000|2021-07-12 06:55:00|6275.5|6269.5|6258.7|6252.7|6275.5|6269.5|6257.2|6251.2|14
1626073200000|2021-07-12 07:00:00|6258.4|6252.4|6254.2|6248.2|6262.2|6253.9|6247.7|6241.7|4
1626073500000|2021-07-12 07:05:00|6253.9|6247.9|6264.2|6258.2|6266.4|6259.9|6244.9|6238.9|4
1626073800000|2021-07-12 07:10:00|6263.9|6257.9|6271.9|6261.9|6274.9|6265.6|6263.4|6256.2|1
1626074100000|2021-07-12 07:15:00|6274.6|6259.6|6272.1|6266.1|6284.4|6277.4|6271.6|6259.6|0
1626074400000|2021-07-12 07:20:00|6272.4|6266.4|6271.1|6265.1|6276.7|6270.7|6266.4|6260.4|1
1626074700000|2021-07-12 07:25:00|6271.6|6265.6|6275.1|6269.1|6279.9|6273.9|6271.6|6263.6|4
1626075000000|2021-07-12 07:30:00|6274.9|6268.9|6285.6|6279.6|6285.6|6279.6|6272.6|6264.4|1
1626075300000|2021-07-12 07:35:00|6285.4|6279.4|6265.3|6259.3|6291.6|6284.9|6263.3|6257.3|10
1626075600000|2021-07-12 07:40:00|6265.1|6259.1|6266.6|6260.6|6274.8|6268.8|6261.3|6255.3|5
1626075900000|2021-07-12 07:45:00|6266.1|6260.1|6277.4|6267.4|6278.9|6271.4|6264.3|6257.8|68
1626076200000|2021-07-12 07:50:00|6277.1|6267.1|6291.3|6281.3|6296.3|6285.8|6269.1|6262.1|16
1626076500000|2021-07-12 07:55:00|6291.1|6281.1|6274.1|6268.1|6292.5|6283.3|6273.6|6266.3|90
1626076800000|2021-07-12 08:00:00|6272.3|6266.3|6276.5|6266.5|6276.5|6266.5|6262.6|6256.6|5
1626077100000|2021-07-12 08:05:00|6275.8|6269.8|6278.8|6268.8|6285.8|6275.7|6275.8|6266.5|0
1626077400000|2021-07-12 08:10:00|6278.5|6268.5|6268|6262|6281|6273.3|6267.8|6261.3|2
1626077700000|2021-07-12 08:15:00|6268.5|6262.5|6281|6275|6284|6275.8|6263.5|6257.5|41
1626078000000|2021-07-12 08:20:00|6280.8|6274.8|6288|6282|6300|6292.5|6280.5|6273.7|16
1626078300000|2021-07-12 08:25:00|6288.3|6282.3|6291|6281|6300.5|6294.5|6281.5|6274.8|3
1626078600000|2021-07-12 08:30:00|6290|6280|6284.7|6278.7|6290.7|6282.5|6281|6274.7|1
1626078900000|2021-07-12 08:35:00|6284.2|6278.2|6278|6272|6287.7|6280.2|6269.5|6263.5|4
1626079200000|2021-07-12 08:40:00|6279.7|6269.7|6272.7|6262.7|6283.5|6277.5|6264|6258|1
1626079500000|2021-07-12 08:45:00|6270.9|6264.9|6267.2|6261.2|6278.4|6270.2|6266.9|6259.4|2
1626079800000|2021-07-12 08:50:00|6267|6261|6262.2|6252.2|6271.7|6263.7|6254.4|6248.4|28
1626080100000|2021-07-12 08:55:00|6260.4|6254.4|6264.9|6258.9|6270.4|6262.7|6260.2|6250.9|0
1626080400000|2021-07-12 09:00:00|6267.2|6257.2|6282.4|6272.4|6282.4|6272.4|6254.9|6248.9|2
1626080700000|2021-07-12 09:05:00|6275.7|6269.7|6268.2|6262.2|6277.7|6269.7|6261.7|6255.7|0
1626081000000|2021-07-12 09:10:00|6267.9|6261.9|6274.4|6259.4|6274.9|6266.2|6267.2|6258.4|0
1626081300000|2021-07-12 09:15:00|6272.4|6262.4|6275.9|6265.9|6276.6|6268.2|6266.6|6259.1|0
1626081600000|2021-07-12 09:20:00|6275.6|6265.6|6269.9|6263.9|6275.6|6265.6|6262.6|6256.6|2
1626081900000|2021-07-12 09:25:00|6271.1|6265.1|6269.6|6263.6|6271.1|6265.1|6268.9|6262.9|0
1626082200000|2021-07-12 09:30:00|6269.9|6263.9|6280.6|6270.6|6280.6|6271.6|6269.6|6263.6|0
1626082500000|2021-07-12 09:35:00|6277.9|6271.9|6285.6|6275.6|6285.9|6279.9|6276.6|6268.4|9
1626082800000|2021-07-12 09:40:00|6285.4|6275.4|6273.3|6267.3|6285.4|6276.9|6271.8|6265.3|1
1626083100000|2021-07-12 09:45:00|6273.6|6267.6|6269.6|6263.6|6279.6|6271.6|6269.1|6263.1|1
1626083400000|2021-07-12 09:50:00|6270.1|6264.1|6266.6|6260.6|6270.3|6264.3|6263.3|6257.3|1
1626083700000|2021-07-12 09:55:00|6266.3|6260.3|6262.8|6256.8|6267.1|6261.1|6262.8|6256.8|1
1626084000000|2021-07-12 10:00:00|6263.3|6257.3|6263.1|6257.1|6266.3|6260.3|6261.3|6255.3|2
1626084300000|2021-07-12 10:05:00|6262.6|6256.6|6264.1|6258.1|6264.8|6258.8|6261.1|6255.1|1
1626084600000|2021-07-12 10:10:00|6264.3|6258.3|6263|6257|6265.6|6259.6|6260.8|6254.8|1
1626084900000|2021-07-12 10:15:00|6262.5|6256.5|6266.3|6260.3|6267.3|6260.3|6262.3|6256.3|0
1626085200000|2021-07-12 10:20:00|6266.8|6260.8|6266.3|6260.3|6266.8|6260.8|6262.3|6256.3|0
1626085500000|2021-07-12 10:25:00|6265.8|6259.8|6262.3|6256.3|6266.8|6260.8|6260.5|6254.5|14
1626085800000|2021-07-12 10:30:00|6261.8|6255.8|6245.3|6239.3|6261.8|6255.8|6245.3|6239|8
1626086100000|2021-07-12 10:35:00|6245.5|6239.5|6256|6250|6263|6250.8|6244.5|6237.3|9
1626086400000|2021-07-12 10:40:00|6254.5|6248.5|6248.2|6242.2|6254.5|6248.5|6247.3|6241.3|2
1626086700000|2021-07-12 10:45:00|6245.8|6239.8|6253.5|6247.5|6254.5|6248|6245|6239|5
1626087000000|2021-07-12 10:50:00|6254|6248|6255.2|6249.2|6263.7|6257.7|6254|6248|18
1626087300000|2021-07-12 10:55:00|6255.7|6249.7|6267|6261|6267|6261|6254.5|6248.5|12
1626087600000|2021-07-12 11:00:00|6267.2|6261.2|6260.7|6254.7|6272.7|6266.2|6259.7|6253.5|1
1626087900000|2021-07-12 11:05:00|6260.2|6254.2|6265.7|6259.7|6265.7|6259.7|6258.5|6252.5|2
1626088200000|2021-07-12 11:10:00|6266.2|6260.2|6258.7|6252.7|6266.4|6260.4|6258.4|6252.4|0
1626088500000|2021-07-12 11:15:00|6259.2|6253.2|6241.7|6235.7|6262.7|6256.7|6234.4|6228.4|12
1626088800000|2021-07-12 11:20:00|6243.9|6233.9|6239.9|6233.9|6243.9|6237.7|6239.9|6233.9|5
1626089100000|2021-07-12 11:25:00|6240.4|6234.4|6258.7|6248.7|6260.6|6252.7|6236.2|6230.2|37
1626089400000|2021-07-12 11:30:00|6258.9|6248.9|6252.2|6246.2|6267.4|6261.4|6250.6|6244.6|9
1626089700000|2021-07-12 11:35:00|6251.6|6245.6|6253.1|6247.1|6254.9|6248.9|6245.9|6239.9|12
1626090000000|2021-07-12 11:40:00|6254.1|6248.1|6255.9|6249.9|6259.6|6252.4|6254.1|6248.1|13
1626090300000|2021-07-12 11:45:00|6255.6|6249.6|6250.4|6244.4|6256.9|6250.9|6249.9|6243.9|6
1626090600000|2021-07-12 11:50:00|6250.6|6244.6|6251.3|6245.3|6254.9|6248.9|6249.9|6243.9|12
1626090900000|2021-07-12 11:55:00|6251.1|6245.1|6257.3|6251.3|6258.1|6252.1|6250.8|6244.8|8
1626091200000|2021-07-12 12:00:00|6254.8|6248.8|6247.3|6241.3|6255.8|6249.8|6242.8|6236.8|27
1626091500000|2021-07-12 12:05:00|6247.1|6241.1|6251.6|6241.6|6251.6|6245.6|6243.3|6231.1|15
1626091800000|2021-07-12 12:10:00|6250.1|6244.1|6248.1|6242.1|6257.8|6249.6|6243.6|6237.6|7
1626092100000|2021-07-12 12:15:00|6247.8|6241.8|6244.1|6238.1|6248.1|6242.1|6241.8|6235.8|7
1626092400000|2021-07-12 12:20:00|6243.6|6237.6|6257.3|6251.3|6259.5|6253.5|6243.6|6237.6|76
1626092700000|2021-07-12 12:25:00|6257.5|6251.5|6278.5|6272.5|6279.8|6273.3|6255.3|6249.3|32
1626093000000|2021-07-12 12:30:00|6278|6272|6279.5|6273.5|6288.5|6282.5|6274|6267.3|91
1626093300000|2021-07-12 12:35:00|6279.8|6273.8|6268|6262|6279.8|6273.8|6264|6258|57
1626093600000|2021-07-12 12:40:00|6269|6263|6269.5|6263.5|6272.5|6263.5|6258|6249.8|7
1626096600000|2021-07-12 13:30:00|6267.9|6257.9|6280.7|6274.7|6280.7|6274.7|6234.2|6228.2|329
1626096900000|2021-07-12 13:35:00|6281|6275|6317.7|6311.7|6318|6312|6273.2|6267.2|201
1626097200000|2021-07-12 13:40:00|6318|6312|6313.2|6307.2|6322.8|6316.8|6276.3|6270.3|180
1626097500000|2021-07-12 13:45:00|6314|6308|6307.2|6301.2|6322.2|6316.2|6288.5|6282.5|49
1626097800000|2021-07-12 13:50:00|6307|6301|6330.5|6324.5|6331|6325|6306.2|6300.2|134
1626098100000|2021-07-12 13:55:00|6330|6324|6307.7|6301.7|6331.7|6325.7|6306.9|6300.9|190
1626098400000|2021-07-12 14:00:00|6307.9|6301.9|6282.4|6276.4|6309.9|6303.9|6277.2|6271.2|129
1626098700000|2021-07-12 14:05:00|6283.2|6277.2|6294.4|6288.4|6301.4|6295.4|6281.7|6275.7|51
1626099000000|2021-07-12 14:10:00|6293.9|6287.9|6300.1|6294.1|6308.7|6302.7|6292.9|6286.9|172
1626099300000|2021-07-12 14:15:00|6299.6|6293.6|6311.9|6305.9|6319.6|6313.6|6299.4|6293.4|126
1626099600000|2021-07-12 14:20:00|6311.6|6305.6|6323.6|6317.6|6323.6|6317.6|6302.4|6296.4|30
1626099900000|2021-07-12 14:25:00|6323.3|6317.3|6327.3|6321.3|6339.1|6333.1|6318.3|6312.3|58
1626100200000|2021-07-12 14:30:00|6329.1|6323.1|6379.1|6373.1|6382.1|6376.1|6329.1|6323.1|164
1626100500000|2021-07-12 14:35:00|6380.1|6374.1|6385.7|6379.7|6410.5|6404.5|6376.3|6370.3|444
1626100800000|2021-07-12 14:40:00|6385.5|6379.5|6382.2|6376.2|6401.2|6395.2|6381.7|6375.7|140
1626101100000|2021-07-12 14:45:00|6382.5|6376.5|6386.4|6380.4|6396.7|6390.7|6381.2|6375.2|73
1626101400000|2021-07-12 14:50:00|6386.7|6380.7|6396.5|6390.5|6404.2|6398.2|6381.9|6375.9|60
1626101700000|2021-07-12 14:55:00|6397|6391|6394|6388|6416.4|6410.4|6393.2|6387.2|112
1626102000000|2021-07-12 15:00:00|6394.2|6388.2|6390.7|6384.7|6398.3|6390.4|6384.4|6378.4|112
1626102300000|2021-07-12 15:05:00|6389.7|6383.7|6353.9|6347.9|6395|6389|6352.2|6346.2|148
1626102600000|2021-07-12 15:10:00|6353.7|6347.7|6358.2|6352.2|6367.2|6361.2|6353.7|6347.7|193
1626102900000|2021-07-12 15:15:00|6359|6353|6361.5|6355.5|6374.7|6368.7|6355.7|6349.7|132
1626103200000|2021-07-12 15:20:00|6361.7|6355.7|6368.2|6362.2|6373.7|6367.7|6361.5|6355.5|82
1626103500000|2021-07-12 15:25:00|6368.7|6362.7|6367|6361|6377.3|6371.3|6364|6358|178
1626103800000|2021-07-12 15:30:00|6365.5|6359.5|6360.5|6354.5|6373|6367|6360.5|6354.5|47
1626104100000|2021-07-12 15:35:00|6361.8|6355.8|6332.8|6326.8|6363|6357|6327.3|6321.3|117
1626104400000|2021-07-12 15:40:00|6332.5|6326.5|6347.4|6341.4|6348.7|6342.7|6322.7|6316.7|106
1626104700000|2021-07-12 15:45:00|6347.2|6341.2|6316.1|6310.1|6353.2|6347.2|6304.7|6298.7|100
1626105000000|2021-07-12 15:50:00|6316.4|6310.4|6318.4|6312.4|6331.4|6325.4|6313.1|6307.1|87
1626105300000|2021-07-12 15:55:00|6318.1|6312.1|6298.4|6283.4|6329.1|6321.3|6269.6|6262.6|172
1626105600000|2021-07-12 16:00:00|6300.1|6294.1|6304.8|6298.8|6359.3|6353.3|6285.3|6273.6|171
1626105900000|2021-07-12 16:05:00|6303.8|6297.8|6304.2|6298.2|6328.5|6322|6280.6|6273.8|123
1626106200000|2021-07-12 16:10:00|6302.5|6296.5|6337.1|6331.1|6341.6|6335.6|6291.5|6285.5|71
1626106500000|2021-07-12 16:15:00|6337.3|6331.3|6318.3|6312.3|6346.8|6340.8|6315.6|6309.6|92
1626106800000|2021-07-12 16:20:00|6318.1|6312.1|6315|6309|6319.3|6313.3|6302.3|6296.3|37
1626107100000|2021-07-12 16:25:00|6314.8|6308.8|6331.3|6325.3|6332.6|6326.6|6311.3|6305.3|65
1626107400000|2021-07-12 16:30:00|6331.1|6325.1|6359.3|6353.3|6365.1|6359.1|6330.6|6324.6|118
1626107700000|2021-07-12 16:35:00|6358.3|6352.3|6350.3|6344.3|6359|6353|6347.5|6341.5|20
1626108000000|2021-07-12 16:40:00|6349.8|6343.8|6380.5|6374.5|6381.5|6375.5|6347.8|6341.8|134
1626108300000|2021-07-12 16:45:00|6380.8|6374.8|6375.3|6369.3|6388.8|6382.8|6369.3|6363.3|53
1626108600000|2021-07-12 16:50:00|6373.3|6367.3|6385.8|6379.8|6393.5|6387.5|6372.3|6366.3|72
1626108900000|2021-07-12 16:55:00|6386|6380|6378.6|6372.6|6392.1|6386.1|6371.5|6365.5|442
1626109200000|2021-07-12 17:00:00|6378.8|6372.8|6388.6|6382.6|6394.8|6388.8|6376.8|6370.8|17
1626109500000|2021-07-12 17:05:00|6388.3|6382.3|6372.8|6366.8|6395.3|6389.3|6372.8|6366.8|49
1626109800000|2021-07-12 17:10:00|6372.6|6366.6|6374.6|6368.6|6380.3|6374.3|6367.2|6361.2|76
1626110100000|2021-07-12 17:15:00|6374.4|6368.4|6365.1|6359.1|6376.6|6370.6|6362.3|6356.3|33
1626110400000|2021-07-12 17:20:00|6365.3|6359.3|6351.4|6345.4|6365.6|6359.6|6342.3|6336.3|53
1626110700000|2021-07-12 17:25:00|6351.9|6345.9|6358.4|6352.4|6359.1|6353.1|6351.9|6345.9|40
1626111000000|2021-07-12 17:30:00|6357.9|6351.9|6354.4|6348.4|6359.1|6353.1|6354.4|6348.4|112
1626111300000|2021-07-12 17:35:00|6354.6|6348.6|6352.6|6346.6|6358.9|6352.9|6351.8|6345.8|70
1626111600000|2021-07-12 17:40:00|6352.3|6346.3|6349|6343|6354|6348|6340.2|6334.2|40
1626111900000|2021-07-12 17:45:00|6349.8|6343.8|6365.5|6359.5|6366|6360|6349.8|6343.8|138
1626112200000|2021-07-12 17:50:00|6365|6359|6360.7|6354.7|6368.2|6362.2|6355|6349|46
1626112500000|2021-07-12 17:55:00|6360.2|6354.2|6347.9|6341.9|6364.4|6358.4|6344.2|6338.2|83
1626112800000|2021-07-12 18:00:00|6347.7|6341.7|6354.9|6348.9|6361.2|6355.2|6347.4|6341.4|130
1626113100000|2021-07-12 18:05:00|6354.7|6348.7|6345|6339|6361.2|6355.2|6343.4|6337.4|220
1626113400000|2021-07-12 18:10:00|6345.5|6339.5|6367.3|6361.3|6370.5|6364.5|6321.7|6315.7|497
1626113700000|2021-07-12 18:15:00|6367.5|6361.5|6373.7|6358.7|6376.5|6367.5|6360.3|6354.3|184
1626134400000|2021-07-13 00:00:00|6358.8|6343.8|6365.4|6359.4|6365.4|6359.4|6328|6318.5|78
1626134700000|2021-07-13 00:05:00|6365.6|6359.6|6372.9|6366.9|6372.9|6366.9|6358.6|6351.9|6
1626135000000|2021-07-13 00:10:00|6372.6|6366.6|6374.8|6368.8|6379.5|6371.5|6366.6|6360.6|10
1626135300000|2021-07-13 00:15:00|6375.1|6369.1|6375.4|6369.4|6383.1|6376.6|6371.4|6365.4|7
1626135600000|2021-07-13 00:20:00|6375.6|6369.6|6377.1|6371.1|6382.6|6374.9|6375.1|6369.1|0
1626135900000|2021-07-13 00:25:00|6376.9|6370.9|6372.6|6366.6|6377.1|6371.1|6367.1|6359.9|2
1626136200000|2021-07-13 00:30:00|6371.9|6365.9|6376.6|6366.6|6376.8|6368.3|6371.6|6364.6|0
1626136500000|2021-07-13 00:35:00|6375|6369|6412.3|6406.3|6412.6|6406.6|6375|6369|9
1626136800000|2021-07-13 00:40:00|6412.6|6406.6|6417.8|6411.8|6420.6|6412.6|6400.3|6389.6|21
1626137100000|2021-07-13 00:45:00|6418.1|6412.1|6417.5|6407.5|6419.8|6413.3|6412|6406|2
1626137400000|2021-07-13 00:50:00|6415.8|6409.8|6412|6406|6419.8|6413.8|6409.5|6403.5|2
1626137700000|2021-07-13 00:55:00|6412.3|6406.3|6420|6414|6420.5|6414.1|6412|6405.3|2
1626138000000|2021-07-13 01:00:00|6419.8|6413.8|6410|6404|6419.8|6413.8|6402.5|6396.2|3
1626138300000|2021-07-13 01:05:00|6410.2|6404.2|6403.7|6397.7|6413|6407|6403.7|6397.7|1
1626138600000|2021-07-13 01:10:00|6404.2|6398.2|6394|6388|6408.2|6402.2|6393.1|6385.5|1
1626138900000|2021-07-13 01:15:00|6395.5|6385.5|6399.5|6393.5|6399.5|6393.5|6393|6385.5|1
1626139200000|2021-07-13 01:20:00|6400|6394|6402|6396|6403|6397|6400|6394|0
1626139500000|2021-07-13 01:25:00|6404.2|6394.2|6403.7|6397.7|6404.2|6397.7|6398.2|6392.2|0
1626139800000|2021-07-13 01:30:00|6404.2|6398.2|6406.9|6400.9|6406.9|6400.9|6404|6396.2|0
1626140100000|2021-07-13 01:35:00|6406|6400|6416.4|6410.4|6416.9|6410.9|6406|6400|3
1626140400000|2021-07-13 01:40:00|6417.5|6407.5|6411.9|6405.9|6417.7|6409.9|6411.2|6404.9|1
1626140700000|2021-07-13 01:45:00|6412.4|6406.4|6415.9|6409.9|6415.9|6409.9|6411.9|6405.9|4
1626141000000|2021-07-13 01:50:00|6415.7|6409.7|6412.9|6406.9|6418.6|6412.6|6412.1|6406.1|3
1626141300000|2021-07-13 01:55:00|6413.1|6407.1|6416.6|6410.6|6418.9|6410.9|6411.6|6405.6|0
1626141600000|2021-07-13 02:00:00|6417.6|6411.6|6413.9|6407.9|6419.7|6413.6|6413.9|6407.9|2
1626141900000|2021-07-13 02:05:00|6414.6|6408.6|6406.9|6400.9|6414.6|6408.6|6406.6|6400.6|0
1626142200000|2021-07-13 02:10:00|6405.6|6399.6|6406.1|6400.1|6411.9|6405.9|6405.4|6399.4|0
1626142500000|2021-07-13 02:15:00|6405.9|6399.9|6415.6|6409.6|6416.9|6409.6|6405.4|6399.4|4
1626142800000|2021-07-13 02:20:00|6417.4|6407.4|6408.1|6402.1|6417.4|6407.8|6407.4|6401.4|0
1626143100000|2021-07-13 02:25:00|6407.9|6401.9|6407.6|6401.6|6408.6|6402.6|6406.5|6400.5|0
1626143400000|2021-07-13 02:30:00|6407.8|6401.8|6401.3|6395.3|6409.6|6403.6|6397.8|6391.8|2
1626143700000|2021-07-13 02:35:00|6401.5|6395.5|6405.2|6399.2|6408|6402|6401.5|6395.5|12
1626144000000|2021-07-13 02:40:00|6407|6397|6405.5|6399.5|6407|6399.5|6403.2|6395.7|0
1626144300000|2021-07-13 02:45:00|6405.7|6399.7|6395.1|6389.1|6407|6401|6393.9|6387.9|25
1626144600000|2021-07-13 02:50:00|6394.9|6388.9|6390.5|6384.5|6394.9|6388.9|6387.2|6381.2|6
1626144900000|2021-07-13 02:55:00|6390|6384|6377.3|6371.3|6390|6384|6373.6|6366.9|43
1626145200000|2021-07-13 03:00:00|6377.6|6371.6|6375.6|6369.6|6378.8|6371.9|6368.3|6362.3|32
1626145500000|2021-07-13 03:05:00|6376.1|6370.1|6382.3|6376.3|6388.1|6382.1|6375.8|6369.8|21
1626145800000|2021-07-13 03:10:00|6382.1|6376.1|6383.1|6373.1|6388.8|6380.4|6379.9|6372.6|1
1626146100000|2021-07-13 03:15:00|6381.9|6375.9|6387.1|6381.1|6387.6|6381.6|6381.9|6374.8|0
1626146400000|2021-07-13 03:20:00|6390.3|6380.3|6395.8|6389.8|6397.3|6389.8|6387.8|6380.3|1
1626146700000|2021-07-13 03:25:00|6397.1|6391.1|6393.6|6387.6|6399.3|6393.3|6391.1|6384.6|0
1626147000000|2021-07-13 03:30:00|6393.8|6387.8|6396.9|6390.9|6402.5|6396.5|6390.6|6384.6|16
1626147300000|2021-07-13 03:35:00|6396.6|6390.6|6392.8|6386.8|6396.6|6390.6|6391.6|6385.6|0
1626147600000|2021-07-13 03:40:00|6392.6|6386.6|6395.3|6389.3|6396.3|6390.3|6392.3|6386.3|1
1626147900000|2021-07-13 03:45:00|6395.6|6389.6|6396.3|6390.3|6396.3|6390.3|6393.5|6387.5|0
1626148200000|2021-07-13 03:50:00|6396|6390|6393.5|6387.5|6400|6394|6393.5|6387.5|0
1626148500000|2021-07-13 03:55:00|6393.3|6387.3|6395.2|6389.2|6395.5|6389.5|6393.2|6387.2|0
1626148800000|2021-07-13 04:00:00|6395.4|6389.4|6393.7|6387.7|6396.2|6390.2|6393.3|6387.3|0
1626149100000|2021-07-13 04:05:00|6395|6389|6384.7|6378.7|6395.7|6389.7|6384.2|6378.2|24
1626149400000|2021-07-13 04:10:00|6384.9|6378.9|6389.2|6383.2|6391.1|6385.1|6384.2|6378.2|0
1626149700000|2021-07-13 04:15:00|6389.4|6383.4|6391.2|6385.2|6393.7|6387.7|6389.4|6383.4|0
1626150000000|2021-07-13 04:20:00|6391|6385|6392.7|6386.7|6392.7|6386.7|6390.2|6384.2|24
1626150300000|2021-07-13 04:25:00|6392.2|6386.2|6396.2|6390.2|6399.9|6393.9|6391.4|6385.4|0
1626150600000|2021-07-13 04:30:00|6396.6|6390.6|6387.1|6381.1|6398.4|6391.6|6385.6|6379.6|13
1626150900000|2021-07-13 04:35:00|6387.6|6381.6|6394.9|6388.9|6394.9|6388.9|6386.4|6380.4|3
1626151200000|2021-07-13 04:40:00|6395.1|6389.1|6395.4|6389.4|6399.1|6393.1|6391.6|6385.6|0
1626151500000|2021-07-13 04:45:00|6395.2|6389.2|6393.3|6387.3|6400.4|6394.4|6392.6|6386.6|2
1626151800000|2021-07-13 04:50:00|6393.1|6387.1|6390.8|6384.8|6393.8|6387.8|6390.6|6384.6|0
1626152100000|2021-07-13 04:55:00|6390.6|6384.6|6389.3|6383.3|6390.6|6384.6|6386.3|6380.3|0
1626152400000|2021-07-13 05:00:00|6389|6383|6385.5|6379.5|6389.3|6383.3|6384.8|6378.8|0
1626152700000|2021-07-13 05:05:00|6385.8|6379.8|6387.5|6381.5|6390.8|6382.3|6380.8|6373|0
1626153000000|2021-07-13 05:10:00|6387.8|6381.8|6392.5|6386.5|6394|6388|6385.5|6378.6|73
1626153300000|2021-07-13 05:15:00|6393.2|6387.2|6392.2|6386.2|6399|6392.5|6389|6383|1
1626153600000|2021-07-13 05:20:00|6394.7|6384.7|6399.2|6393.2|6400|6394|6393.2|6384.7|2
1626153900000|2021-07-13 05:25:00|6399|6393|6395.9|6389.9|6399.7|6393.7|6394|6388|7
1626154200000|2021-07-13 05:30:00|6396.5|6390.5|6379.7|6373.7|6399.5|6393.5|6379.7|6373.7|21
1626154500000|2021-07-13 05:35:00|6379.4|6373.4|6370.1|6364.1|6383.7|6377.7|6370.1|6364.1|19
1626154800000|2021-07-13 05:40:00|6370.4|6364.4|6374.9|6368.9|6378|6370.5|6370.2|6364.2|1
1626155100000|2021-07-13 05:45:00|6375.7|6369.7|6386.4|6380.4|6387.7|6381.4|6375.7|6369.7|9
1626155400000|2021-07-13 05:50:00|6386.2|6380.2|6394.2|6388.2|6398.7|6392.7|6386.2|6380.2|2
1626155700000|2021-07-13 05:55:00|6394.4|6388.4|6396.9|6390.9|6399.4|6393.4|6389.4|6382.1|10
1626156000000|2021-07-13 06:00:00|6397.4|6391.4|6414.6|6408.6|6415.4|6409.4|6397.4|6391.4|7
1626156300000|2021-07-13 06:05:00|6414.4|6408.4|6423.9|6417.9|6424.2|6418.2|6411.6|6405.6|22
1626156600000|2021-07-13 06:10:00|6424.2|6418.2|6424|6418|6425.2|6419.2|6415.1|6407.4|22
1626156900000|2021-07-13 06:15:00|6424.5|6418.5|6420.7|6410.7|6425.2|6418.5|6420.2|6410.7|0
1626157200000|2021-07-13 06:20:00|6421|6411|6421.7|6415.7|6422.2|6416.2|6416.5|6407.7|3
1626157500000|2021-07-13 06:25:00|6421.3|6415.3|6412.7|6406.7|6423.2|6417.2|6412.5|6406.5|1
1626157800000|2021-07-13 06:30:00|6413|6407|6420.7|6414.7|6425|6418|6412.3|6406.3|1
1626158100000|2021-07-13 06:35:00|6420.5|6414.5|6425.4|6419.4|6431.9|6425.9|6416.7|6408.4|44
1626158400000|2021-07-13 06:40:00|6424.9|6418.9|6414.7|6408.7|6430.6|6424.6|6414.5|6408.5|16
1626158700000|2021-07-13 06:45:00|6414.2|6408.2|6427.7|6421.7|6428|6422|6413.8|6407.8|15
1626159000000|2021-07-13 06:50:00|6428|6422|6469.7|6463.7|6470.3|6464.3|6428|6422|142
1626159300000|2021-07-13 06:55:00|6469.5|6463.5|6476.2|6470.2|6477.5|6471.5|6457.2|6451.2|41
1626159600000|2021-07-13 07:00:00|6475.9|6469.9|6470.5|6464.5|6479.9|6473.9|6470.3|6464|199
1626159900000|2021-07-13 07:05:00|6470.8|6464.8|6463.5|6457.5|6470.8|6464.8|6458.3|6452.3|21
1626160200000|2021-07-13 07:10:00|6463.2|6457.2|6487.7|6481.7|6490.5|6484.5|6459.7|6453.7|102
1626160500000|2021-07-13 07:15:00|6488.7|6482.7|6505.3|6499.3|6515.7|6506.7|6488.2|6482.2|61
1626160800000|2021-07-13 07:20:00|6505.9|6499.9|6499.4|6493.4|6509.9|6503.9|6496.6|6490.6|30
1626161100000|2021-07-13 07:25:00|6499.1|6493.1|6499.1|6493.1|6500.2|6494.2|6495.5|6489.5|89
1626161400000|2021-07-13 07:30:00|6499.4|6493.4|6495.8|6489.8|6504.3|6498.3|6495.8|6489.8|6
1626161700000|2021-07-13 07:35:00|6495.5|6489.5|6482.8|6476.8|6499.6|6493.6|6481|6475|39
1626162000000|2021-07-13 07:40:00|6482.6|6476.6|6500.3|6490.3|6520.5|6514.5|6481.1|6475.1|98
1626162300000|2021-07-13 07:45:00|6499.7|6489.7|6501.3|6495.3|6504.2|6497.5|6489.7|6479.5|6
1626162600000|2021-07-13 07:50:00|6501.8|6495.8|6496.3|6490.3|6503.2|6497.2|6492.7|6486.7|5
1626162900000|2021-07-13 07:55:00|6496.7|6490.7|6497.5|6491.5|6502.3|6496.3|6494.5|6488.5|11
1626163200000|2021-07-13 08:00:00|6497.2|6491.2|6498.2|6492.2|6499|6493|6496.7|6490.7|4
1626163500000|2021-07-13 08:05:00|6498|6492|6502.2|6496.2|6503.2|6497.2|6496.2|6490.2|23
1626163800000|2021-07-13 08:10:00|6500.9|6494.9|6509.5|6503.5|6509.5|6503.5|6494.7|6488.7|5
1626164100000|2021-07-13 08:15:00|6509|6503|6517.2|6511.2|6521|6515|6507|6501|4
1626164400000|2021-07-13 08:20:00|6519|6509|6518.2|6512.2|6530.5|6524.5|6510.4|6504.4|25
1626164700000|2021-07-13 08:25:00|6518|6512|6526.4|6520.4|6527.7|6521.7|6512.2|6506.2|15
1626165000000|2021-07-13 08:30:00|6527.1|6521.1|6515|6509|6531|6525|6514.8|6508.8|23
1626165300000|2021-07-13 08:35:00|6516.3|6510.3|6507|6501|6516.3|6510.3|6500.7|6494.7|6
1626165600000|2021-07-13 08:40:00|6505.7|6499.7|6506.5|6500.5|6517|6508.5|6501.5|6495.5|4
1626165900000|2021-07-13 08:45:00|6506.3|6500.3|6513.9|6507.9|6514.7|6508.7|6504.2|6498.2|0
1626166200000|2021-07-13 08:50:00|6514.5|6508.5|6504.9|6498.9|6514.5|6508.5|6503.4|6497.4|12
1626166500000|2021-07-13 08:55:00|6505.9|6499.9|6503.9|6497.9|6506.9|6500.9|6499.9|6493.9|17
1626166800000|2021-07-13 09:00:00|6503.7|6497.7|6488.9|6482.9|6505.1|6499.1|6487.9|6481.9|3
1626167100000|2021-07-13 09:05:00|6487.8|6481.8|6495.7|6485.7|6498.6|6491.7|6485.9|6479.9|5
1626167400000|2021-07-13 09:10:00|6493.4|6487.4|6492.9|6486.9|6495.4|6487.4|6481.9|6475.9|9
1626167700000|2021-07-13 09:15:00|6492.6|6486.6|6502.1|6496.1|6502.1|6496.1|6491.2|6485.2|0
1626168000000|2021-07-13 09:20:00|6501.9|6495.9|6497.3|6491.3|6504.8|6498.8|6496.3|6490.3|19
1626168300000|2021-07-13 09:25:00|6497|6491|6508|6502|6513|6507|6497|6491|25
1626168600000|2021-07-13 09:30:00|6509.1|6503.1|6533.1|6527.1|6534.4|6528.4|6506.6|6500.6|40
1626168900000|2021-07-13 09:35:00|6533.4|6527.4|6548.7|6542.7|6549.2|6543.2|6531.6|6525.6|156
1626169200000|2021-07-13 09:40:00|6548.4|6542.4|6546.2|6540.2|6548.4|6542.4|6540.3|6534.3|37
1626169500000|2021-07-13 09:45:00|6546|6540|6545.9|6539.9|6548.3|6542.3|6544.5|6538.5|19
1626169800000|2021-07-13 09:50:00|6545.7|6539.7|6539.5|6533.5|6548.5|6542.5|6534.2|6528.2|59
1626170100000|2021-07-13 09:55:00|6539.2|6533.2|6540.7|6534.7|6542.7|6536.7|6533.7|6527.7|15
1626170400000|2021-07-13 10:00:00|6540.5|6534.5|6534.7|6528.7|6542.5|6535.5|6534.7|6528.7|1
1626170700000|2021-07-13 10:05:00|6533.7|6527.7|6536.8|6530.8|6540|6531.8|6532.7|6526|4
1626171000000|2021-07-13 10:10:00|6537|6531|6528.3|6522.3|6537|6531|6528.3|6522.3|7
1626171300000|2021-07-13 10:15:00|6528.5|6522.5|6536.5|6530.5|6538.2|6531.4|6528.5|6522.5|1
1626171600000|2021-07-13 10:20:00|6536.2|6530.2|6538.5|6532.5|6540.7|6532.9|6535.7|6529.7|2
1626171900000|2021-07-13 10:25:00|6537.8|6531.8|6533|6527|6538.5|6532|6532.7|6525.4|9
1626172200000|2021-07-13 10:30:00|6532.2|6526.2|6525.2|6519.2|6541.7|6534.9|6525.2|6518.9|3
1626172500000|2021-07-13 10:35:00|6525.9|6519.9|6533.9|6523.9|6536.7|6526.4|6525.2|6519.2|2
1626172800000|2021-07-13 10:40:00|6533.7|6523.7|6524.6|6518.6|6533.7|6525.1|6524.6|6518.4|1
1626173100000|2021-07-13 10:45:00|6522.6|6516.6|6520.4|6514.4|6525.6|6519.1|6517.9|6510.9|5
1626173400000|2021-07-13 10:50:00|6522.6|6512.6|6524.1|6518.1|6527.4|6518.6|6520.6|6512.1|0
1626173700000|2021-07-13 10:55:00|6524.4|6518.4|6527.2|6517.2|6531.9|6524.4|6524.4|6517.2|2
1626174000000|2021-07-13 11:00:00|6524.9|6518.9|6521.9|6515.9|6533.2|6522.1|6521.9|6515.9|0
1626174300000|2021-07-13 11:05:00|6521.6|6515.6|6515.6|6509.6|6521.6|6515.6|6512.6|6506.1|2
1626174600000|2021-07-13 11:10:00|6516.1|6510.1|6513.6|6503.6|6522.1|6513.1|6510.6|6503.3|2
1626174900000|2021-07-13 11:15:00|6513.8|6503.8|6507.3|6501.3|6516.6|6508.1|6507.1|6501.1|3
1626175200000|2021-07-13 11:20:00|6507.6|6501.6|6492|6486|6507.6|6501.6|6487.3|6481.3|35
1626175500000|2021-07-13 11:25:00|6492.2|6486.2|6495.5|6489.5|6503|6497|6492.2|6486.2|5
1626175800000|2021-07-13 11:30:00|6495.9|6489.9|6500.3|6494.3|6500.3|6494.3|6495.9|6489.9|0
1626176100000|2021-07-13 11:35:00|6504.3|6496|6504.7|6498.7|6504.7|6498.7|6498.5|6492.5|7
1626176400000|2021-07-13 11:40:00|6504.3|6498.3|6506|6500|6506.5|6500.5|6502.7|6496.7|21
1626176700000|2021-07-13 11:45:00|6505.2|6499.2|6511.4|6505.4|6515.9|6509.9|6504.7|6498.7|18
1626177000000|2021-07-13 11:50:00|6510.4|6504.4|6509.7|6503.7|6514.2|6507.2|6499.5|6493.3|26
1626177300000|2021-07-13 11:55:00|6509.4|6503.4|6524.4|6518.4|6524.9|6518.9|6505.9|6498.7|67
1626177600000|2021-07-13 12:00:00|6524.7|6518.7|6515.7|6509.7|6528.4|6522.4|6515.1|6504|72
1626177900000|2021-07-13 12:05:00|6516.4|6510.4|6519.2|6513.2|6522.3|6514|6513.2|6507.2|24
1626178200000|2021-07-13 12:10:00|6520|6514|6536.2|6530.2|6538|6531.2|6518.9|6512.9|16
1626178500000|2021-07-13 12:15:00|6536.7|6530.7|6538.9|6532.9|6556.8|6550.8|6536.7|6530.2|51
1626178800000|2021-07-13 12:20:00|6539.6|6533.6|6538.2|6532.2|6541.1|6535.1|6534.1|6527.6|19
1626179100000|2021-07-13 12:25:00|6540.9|6534.9|6564.2|6558.2|6573.2|6565.1|6540.7|6534.7|89
1626179400000|2021-07-13 12:30:00|6564|6558|6550.3|6544.3|6564.9|6558.9|6541.8|6535.8|269
1626179700000|2021-07-13 12:35:00|6550|6544|6547.4|6541.4|6559.3|6552.3|6546.1|6535.8|29
1626180000000|2021-07-13 12:40:00|6547.1|6541.1|6549.4|6543.4|6549.5|6543.5|6538.1|6530.8|107
1626183000000|2021-07-13 13:30:00|6541.6|6535.6|6471.3|6461.3|6541.6|6535.6|6467.6|6461.3|414
1626183300000|2021-07-13 13:35:00|6472.1|6462.1|6503.4|6497.4|6503.4|6497.4|6468.4|6461.4|114
1626183600000|2021-07-13 13:40:00|6504|6498|6479.1|6473.1|6510|6504|6475.3|6469.3|286
1626183900000|2021-07-13 13:45:00|6478.9|6472.9|6475.8|6469.8|6489.9|6483.9|6473.9|6467.9|162
1626184200000|2021-07-13 13:50:00|6476|6470|6482.1|6476.1|6485.9|6479.9|6457.3|6451.3|424
1626184500000|2021-07-13 13:55:00|6481.9|6475.9|6456.1|6450.1|6482.6|6476.6|6455.1|6449.1|287
1626184800000|2021-07-13 14:00:00|6455.6|6449.6|6450.7|6444.7|6468.8|6462.8|6446.2|6440.2|349
1626185100000|2021-07-13 14:05:00|6450.3|6444.3|6435.5|6429.5|6454.7|6448.7|6427.3|6421.3|204
1626185400000|2021-07-13 14:10:00|6436.5|6430.5|6429.2|6423.2|6444.3|6438.3|6427.3|6421.3|126
1626185700000|2021-07-13 14:15:00|6429|6423|6427|6421|6448.5|6442.5|6427|6421|120
1626186000000|2021-07-13 14:20:00|6427.5|6421.5|6449.6|6443.6|6454.6|6447.6|6425.9|6419.9|173
1626186300000|2021-07-13 14:25:00|6449.1|6443.1|6444.4|6438.4|6465|6459|6440.6|6434.6|206
1626186600000|2021-07-13 14:30:00|6444.2|6438.2|6442.8|6436.8|6466.3|6460.3|6433.6|6427.6|69
1626186900000|2021-07-13 14:35:00|6444.3|6438.3|6446.1|6440.1|6449.1|6443.1|6426.3|6420.3|71
1626187200000|2021-07-13 14:40:00|6445.6|6439.6|6457.9|6451.9|6460.1|6454.1|6444.2|6438.2|32
1626187500000|2021-07-13 14:45:00|6457.7|6451.7|6463.1|6457.1|6473.9|6467.9|6443|6437|168
1626187800000|2021-07-13 14:50:00|6463.4|6457.4|6469.2|6463.2|6475.1|6469.1|6454.2|6447.9|169
1626188100000|2021-07-13 14:55:00|6467.8|6461.8|6486.4|6480.4|6490.6|6484.6|6466.4|6460.4|97
1626188400000|2021-07-13 15:00:00|6489.2|6483.2|6474.1|6468.1|6493.4|6487.4|6471.2|6465.2|98
1626188700000|2021-07-13 15:05:00|6476.6|6470.6|6477.6|6471.6|6482.8|6476.8|6470.6|6464.6|45
1626189000000|2021-07-13 15:10:00|6478.1|6472.1|6476.5|6470.5|6483.5|6477.5|6462.3|6456.3|49
1626189300000|2021-07-13 15:15:00|6475.5|6469.5|6475.5|6469.5|6485.2|6479.2|6467.6|6461.6|46
1626189600000|2021-07-13 15:20:00|6476.5|6470.5|6476.7|6470.7|6477.7|6471.7|6467.2|6461.2|13
1626189900000|2021-07-13 15:25:00|6476.4|6470.4|6488.9|6482.9|6491.4|6485.4|6475.9|6469.9|45
1626190200000|2021-07-13 15:30:00|6485.9|6479.9|6490.1|6484.1|6491.6|6485.6|6479.2|6473.2|40
1626190500000|2021-07-13 15:35:00|6489.6|6483.6|6518.6|6512.6|6518.6|6512.6|6487.1|6481.1|59
1626190800000|2021-07-13 15:40:00|6518.4|6512.4|6520.6|6514.6|6526.5|6520.5|6505.8|6499.8|49
1626191100000|2021-07-13 15:45:00|6520.3|6514.3|6529.5|6523.5|6531.6|6525.6|6520.3|6514.3|138
1626191400000|2021-07-13 15:50:00|6529.7|6523.7|6518.3|6512.3|6533.5|6527.5|6516.4|6510.4|49
1626191700000|2021-07-13 15:55:00|6515.3|6509.3|6515.4|6509.4|6521.4|6515.4|6505.7|6499.7|63
1626192000000|2021-07-13 16:00:00|6515.9|6509.9|6515.2|6509.2|6517.7|6511.7|6512.1|6506.1|85
1626192300000|2021-07-13 16:05:00|6516.2|6510.2|6515.7|6509.7|6517.2|6511.2|6512.4|6506.4|92
1626192600000|2021-07-13 16:10:00|6517|6511|6532.4|6526.4|6542.7|6536.7|6514.6|6508.6|94
1626192900000|2021-07-13 16:15:00|6532.6|6526.6|6543.1|6537.1|6543.6|6537.6|6531.6|6525.6|48
1626193200000|2021-07-13 16:20:00|6542.6|6536.6|6533|6527|6545.4|6539.4|6531.2|6525.2|86
1626193500000|2021-07-13 16:25:00|6533.3|6527.3|6530.1|6524.1|6536.3|6530.3|6519|6513|67
1626193800000|2021-07-13 16:30:00|6530.3|6524.3|6518.7|6512.7|6534.3|6528.3|6514.3|6508.3|232
1626194100000|2021-07-13 16:35:00|6512|6506|6508.1|6502.1|6517.8|6511.8|6497.2|6491.2|127
1626194400000|2021-07-13 16:40:00|6508.3|6502.3|6492.2|6486.2|6512|6504.3|6483|6477|187
1626194700000|2021-07-13 16:45:00|6492.4|6486.4|6506.1|6500.1|6506.1|6500.1|6491.2|6485.2|94
1626195000000|2021-07-13 16:50:00|6508.1|6502.1|6497.6|6491.6|6509.6|6503.6|6497.1|6491.1|29
1626195300000|2021-07-13 16:55:00|6497.8|6491.8|6498.6|6492.6|6504.7|6498.7|6497.1|6491.1|49
1626195600000|2021-07-13 17:00:00|6498.8|6492.8|6502.1|6496.1|6514.6|6508.6|6496.5|6490.5|453
1626195900000|2021-07-13 17:05:00|6501.9|6495.9|6495.8|6489.8|6501.9|6495.9|6494.3|6488.3|52
1626196200000|2021-07-13 17:10:00|6495.5|6489.5|6501.7|6495.7|6504.9|6498.9|6493.7|6487.7|128
1626196500000|2021-07-13 17:15:00|6501.4|6495.4|6506.6|6500.6|6511|6505|6501.4|6495.4|199
1626196800000|2021-07-13 17:20:00|6503.1|6497.1|6496.1|6490.1|6505.1|6499.1|6494.3|6488.3|164
1626197100000|2021-07-13 17:25:00|6496.3|6490.3|6485.5|6479.5|6498.3|6492.3|6480.1|6474.1|439
1626197400000|2021-07-13 17:30:00|6485.3|6479.3|6492.5|6486.5|6494|6488|6474.9|6468.9|355
1626197700000|2021-07-13 17:35:00|6492.7|6486.7|6502|6496|6508.1|6502.1|6489.6|6483.6|204
1626198000000|2021-07-13 17:40:00|6501.7|6495.7|6488.9|6482.9|6506.7|6500.7|6488.2|6482.2|53
1626198300000|2021-07-13 17:45:00|6489.2|6483.2|6477.1|6471.1|6489.6|6483.6|6471.7|6465.7|91
1626198600000|2021-07-13 17:50:00|6477.4|6471.4|6474.5|6468.5|6477.9|6471.9|6467.9|6461.9|73
1626198900000|2021-07-13 17:55:00|6474.3|6468.3|6495.6|6489.6|6495.6|6489.6|6474|6468|105
1626199200000|2021-07-13 18:00:00|6495.8|6489.8|6498|6492|6499.6|6493.6|6484.9|6478.9|223
1626199500000|2021-07-13 18:05:00|6497.8|6491.8|6483.9|6477.9|6505.7|6499.7|6478.6|6472.6|194
1626199800000|2021-07-13 18:10:00|6483.8|6477.8|6493.1|6487.1|6494.3|6488.3|6474.3|6468.3|313
1626200100000|2021-07-13 18:15:00|6492.3|6486.3|6476.4|6466.4|6493.3|6487.3|6464|6458|209
1626220800000|2021-07-14 00:00:00|6502.1|6487.1|6499.4|6493.4|6517.7|6511.7|6489.3|6477.6|45
1626221100000|2021-07-14 00:05:00|6497.7|6491.7|6499.3|6489.3|6506.4|6498.1|6489.8|6483.3|2
1626221400000|2021-07-14 00:10:00|6499.9|6489.9|6476.5|6466.5|6499.9|6491.4|6466.5|6460.2|18
1626221700000|2021-07-14 00:15:00|6474|6468|6468.1|6462.1|6475.7|6468.5|6467|6459.5|6
1626222000000|2021-07-14 00:20:00|6469.2|6463.2|6450.3|6444.3|6469.2|6463.2|6444.2|6438.2|16
1626222300000|2021-07-14 00:25:00|6450.6|6444.6|6460.7|6450.7|6465.4|6459|6448.1|6440.6|6
1626222600000|2021-07-14 00:30:00|6462.7|6447.7|6462.6|6452.6|6465.6|6453.6|6455.5|6446.7|1
1626222900000|2021-07-14 00:35:00|6462.4|6452.4|6458.7|6452.7|6465.1|6456.6|6457.7|6451.7|0
1626223200000|2021-07-14 00:40:00|6458.5|6452.5|6459.4|6453.4|6462.7|6455|6455|6448.4|0
1626223500000|2021-07-14 00:45:00|6459.7|6453.7|6461.1|6455.1|6461.9|6455.1|6453.9|6447.9|1
1626223800000|2021-07-14 00:50:00|6462.9|6452.9|6453.5|6447.5|6462.9|6455.1|6447.9|6441.9|16
1626224100000|2021-07-14 00:55:00|6453.3|6447.3|6472.1|6466.1|6473.9|6467.2|6453.3|6447.3|7
1626224400000|2021-07-14 01:00:00|6472.6|6466.6|6494.2|6488.2|6508.9|6501.4|6471.8|6465.8|18
1626224700000|2021-07-14 01:05:00|6493.9|6487.9|6480.6|6470.6|6494.8|6488.8|6477.6|6466.8|7
1626225000000|2021-07-14 01:10:00|6478.4|6472.4|6489.3|6483.3|6492.8|6485.3|6477.8|6469.1|2
1626225300000|2021-07-14 01:15:00|6489.6|6483.6|6491.5|6485.5|6497.3|6489.5|6488.3|6481.8|5
1626225600000|2021-07-14 01:20:00|6491|6485|6476.7|6466.7|6491|6485|6464.7|6456.4|17
1626225900000|2021-07-14 01:25:00|6474|6468|6481.4|6475.4|6485.2|6475.4|6470.4|6460.2|3
1626226200000|2021-07-14 01:30:00|6483.6|6473.6|6492.4|6486.4|6492.4|6486.4|6481.1|6472.1|25
1626226500000|2021-07-14 01:35:00|6492.3|6486.3|6497.7|6487.7|6510.6|6502|6490.6|6483.1|19
1626226800000|2021-07-14 01:40:00|6493.2|6487.2|6492.9|6486.9|6496.5|6487.7|6490.7|6484.7|3
1626227100000|2021-07-14 01:45:00|6493.2|6487.2|6495.6|6489.6|6496.7|6490.7|6493.2|6487.2|1
1626227400000|2021-07-14 01:50:00|6495.9|6489.9|6494.4|6488.4|6495.9|6489.9|6491.9|6485.1|34
1626227700000|2021-07-14 01:55:00|6493.7|6487.7|6483.2|6477.2|6494.4|6488.4|6483.2|6477.2|11
1626228000000|2021-07-14 02:00:00|6484.2|6478.2|6487.1|6481.1|6488.1|6482.1|6478.2|6469.5|29
1626228300000|2021-07-14 02:05:00|6487.3|6481.3|6494.6|6488.6|6494.6|6488.6|6486.8|6480.8|8
1626228600000|2021-07-14 02:10:00|6494.8|6488.8|6495.3|6489.3|6498.9|6492.9|6493.6|6487.6|3
1626228900000|2021-07-14 02:15:00|6494.5|6488.5|6498.1|6492.1|6498.1|6492.1|6493.7|6487.7|1
1626229200000|2021-07-14 02:20:00|6498.4|6492.4|6498.1|6492.1|6498.9|6492.9|6496.9|6490.9|0
1626229500000|2021-07-14 02:25:00|6498.3|6492.3|6494.7|6488.7|6499.4|6492.6|6494.2|6488.2|1
1626229800000|2021-07-14 02:30:00|6494.4|6488.4|6493.7|6487.7|6496.7|6490.7|6492.2|6486.2|1
1626230100000|2021-07-14 02:35:00|6494.3|6488.3|6483.4|6477.4|6494.3|6488.3|6478|6472|34
1626230400000|2021-07-14 02:40:00|6483.7|6477.7|6478.3|6472.3|6484.7|6478.7|6468.1|6462.1|39
1626230700000|2021-07-14 02:45:00|6478.8|6472.8|6468.9|6462.9|6479.3|6473.3|6464.1|6458.1|26
1626231000000|2021-07-14 02:50:00|6469.2|6463.2|6478.8|6472.8|6478.8|6472.8|6469.1|6461.6|3
1626231300000|2021-07-14 02:55:00|6478.1|6472.1|6470.3|6464.3|6478.1|6472.1|6467.3|6461.3|9
1626231600000|2021-07-14 03:00:00|6472.6|6462.6|6472.8|6466.8|6475.8|6469.8|6471.2|6462.6|1
1626231900000|2021-07-14 03:05:00|6472.6|6466.6|6465.8|6459.8|6475.3|6469.3|6465.8|6459.8|5
1626232200000|2021-07-14 03:10:00|6464.7|6458.7|6462.2|6456.2|6467.1|6461.1|6462|6456|5
1626232500000|2021-07-14 03:15:00|6462.8|6456.8|6468.3|6462.3|6473.5|6465.6|6461.3|6455.3|0
1626232800000|2021-07-14 03:20:00|6468.9|6462.9|6468.8|6462.8|6470.3|6464.3|6466.3|6460.3|0
1626233100000|2021-07-14 03:25:00|6469|6463|6469.8|6463.8|6477.3|6468.3|6466.6|6458|0
1626233400000|2021-07-14 03:30:00|6470|6464|6470.9|6464.9|6473.6|6465.4|6469.3|6463.3|0
1626233700000|2021-07-14 03:35:00|6471.7|6465.7|6480|6474|6483.6|6475.8|6464.9|6458.9|27
1626234000000|2021-07-14 03:40:00|6480.4|6474.4|6488.4|6482.4|6489.2|6483.2|6479.8|6473.4|7
1626234300000|2021-07-14 03:45:00|6488|6482|6488.1|6478.1|6489.2|6482|6483.9|6471.9|0
1626234600000|2021-07-14 03:50:00|6485.9|6479.9|6480|6474|6486.2|6480.2|6478.7|6472.7|2
1626234900000|2021-07-14 03:55:00|6479.7|6473.7|6481|6475|6481.3|6475.3|6479.1|6473.1|3
1626235200000|2021-07-14 04:00:00|6480.2|6474.2|6484.5|6478.5|6488.5|6479.2|6477.9|6471.9|9
1626235500000|2021-07-14 04:05:00|6483.5|6477.5|6476.7|6470.7|6484|6478|6475.2|6469.2|1
1626235800000|2021-07-14 04:10:00|6475.9|6465.9|6477.1|6471.1|6477.6|6471.1|6472|6465.9|5
1626236100000|2021-07-14 04:15:00|6476.2|6470.2|6479.7|6473.7|6481.8|6473.8|6476.2|6470.2|6
1626236400000|2021-07-14 04:20:00|6478.9|6472.9|6477.1|6471.1|6479.9|6473.9|6477.1|6471.1|0
1626236700000|2021-07-14 04:25:00|6476.9|6470.9|6479.6|6469.6|6479.6|6471.2|6474|6466.9|0
1626237000000|2021-07-14 04:30:00|6480.2|6470.2|6475.1|6469.1|6480.2|6473.1|6474.1|6468.1|2
1626237300000|2021-07-14 04:35:00|6479.9|6469.9|6480.6|6470.6|6480.6|6471.4|6476.9|6469.9|1
1626237600000|2021-07-14 04:40:00|6480.3|6470.3|6478.3|6472.3|6481.3|6473.3|6478.3|6470.1|0
1626237900000|2021-07-14 04:45:00|6478|6472|6480.8|6474.8|6481.4|6475.4|6478|6472|0
1626238200000|2021-07-14 04:50:00|6480.6|6474.6|6480.8|6474.8|6481.3|6475.3|6479.5|6473.5|0
1626238500000|2021-07-14 04:55:00|6479.5|6473.5|6478.3|6472.3|6480.8|6474.8|6477.7|6470.1|0
1626238800000|2021-07-14 05:00:00|6478.8|6472.8|6479|6473|6480.5|6473.1|6475.1|6469.1|0
1626239100000|2021-07-14 05:05:00|6479.3|6473.3|6482.3|6476.3|6482.3|6476.3|6477.5|6471.5|5
1626239400000|2021-07-14 05:10:00|6482.8|6476.8|6480.1|6474.1|6482.8|6476.8|6479.8|6473.8|0
1626239700000|2021-07-14 05:15:00|6479.8|6473.8|6482.9|6476.9|6483.6|6477.1|6479.8|6473.6|0
1626240000000|2021-07-14 05:20:00|6483.1|6477.1|6491.3|6485.3|6492.1|6486.1|6482.8|6476.8|0
1626240300000|2021-07-14 05:25:00|6491.9|6485.9|6497.8|6491.8|6500.1|6494.1|6491.5|6485.5|0
1626240600000|2021-07-14 05:30:00|6498|6492|6499|6493|6501.1|6495.1|6497.1|6490.5|0
1626240900000|2021-07-14 05:35:00|6501.8|6491.8|6498.6|6492.6|6502.6|6496.6|6496.7|6488.5|7
1626241200000|2021-07-14 05:40:00|6498.9|6492.9|6502.4|6496.4|6503|6497|6497.7|6491.7|1
1626241500000|2021-07-14 05:45:00|6502.1|6496.1|6498.6|6492.6|6502.1|6496.1|6496.4|6490.1|0
1626241800000|2021-07-14 05:50:00|6498.3|6492.3|6499.6|6489.6|6500.1|6492.3|6497.3|6488.3|0
1626242100000|2021-07-14 05:55:00|6499.9|6489.9|6499.3|6489.3|6499.9|6490.2|6496.2|6488.5|0
1626242400000|2021-07-14 06:00:00|6499.8|6489.8|6502|6496|6502.3|6496.3|6495.6|6488|1
1626242700000|2021-07-14 06:05:00|6502.2|6496.2|6502|6496|6502.9|6496.9|6500.7|6494.7|17
1626243000000|2021-07-14 06:10:00|6502.5|6496.5|6501.3|6495.3|6502.5|6496.5|6500.5|6494.5|2
1626243300000|2021-07-14 06:15:00|6501.1|6495.1|6501.7|6495.7|6503|6497|6500.4|6494.4|0
1626243600000|2021-07-14 06:20:00|6502.2|6496.2|6511.5|6505.5|6511.8|6505.8|6502.2|6496.2|3
1626243900000|2021-07-14 06:25:00|6512.1|6506.1|6527.1|6517.1|6532.6|6525.2|6512|6506|11
1626244200000|2021-07-14 06:30:00|6527.4|6517.4|6529.9|6523.9|6531.6|6525.6|6517.1|6511.1|7
1626244500000|2021-07-14 06:35:00|6530.9|6524.9|6528.6|6522.6|6533.8|6527.1|6527.5|6520.1|3
1626244800000|2021-07-14 06:40:00|6528.8|6522.8|6530.7|6524.7|6531.9|6525.7|6527|6521|31
1626245100000|2021-07-14 06:45:00|6531|6525|6536.7|6530.7|6539.5|6532.5|6529.5|6523.2|0
1626245400000|2021-07-14 06:50:00|6538.2|6528.2|6541|6535|6544|6537|6533.4|6525.2|13
1626245700000|2021-07-14 06:55:00|6542.2|6532.2|6541.4|6535.4|6543.7|6535.4|6532.4|6525.7|12
1626246000000|2021-07-14 07:00:00|6541.9|6535.9|6535.4|6529.4|6543|6537|6533.4|6526.4|7
1626246300000|2021-07-14 07:05:00|6534.9|6528.9|6529.4|6523.4|6542.2|6536.2|6527.9|6521.9|6
1626246600000|2021-07-14 07:10:00|6529.6|6523.6|6521.3|6515.3|6530.9|6524.9|6520.3|6514.1|1
1626246900000|2021-07-14 07:15:00|6521.5|6515.5|6530.4|6524.4|6530.7|6524.7|6521.5|6515.5|4
1626247200000|2021-07-14 07:20:00|6530.7|6524.7|6530.9|6524.9|6531.4|6525.4|6529.3|6523.3|55
1626247500000|2021-07-14 07:25:00|6531.2|6525.2|6532.5|6526.5|6537.8|6531.8|6526.6|6520.6|53
1626247800000|2021-07-14 07:30:00|6533.3|6527.3|6533|6527|6539.7|6533.7|6530.4|6523.2|3
1626248100000|2021-07-14 07:35:00|6533.8|6527.8|6541|6535|6543.5|6537.5|6531.5|6525.5|1
1626248400000|2021-07-14 07:40:00|6541.2|6535.2|6549.4|6543.4|6549.4|6543.4|6533.1|6527.1|19
1626248700000|2021-07-14 07:45:00|6549.2|6543.2|6539.4|6533.4|6550.9|6544.9|6539.2|6533.2|103
1626249000000|2021-07-14 07:50:00|6539.6|6533.6|6530.6|6524.6|6539.6|6533.6|6528.4|6522.4|2
1626249300000|2021-07-14 07:55:00|6530.3|6524.3|6516.3|6510.3|6530.8|6524.8|6513.6|6507.6|11
1626249600000|2021-07-14 08:00:00|6516.6|6510.6|6516.3|6510.3|6518.3|6511.5|6510.9|6503.2|23
1626249900000|2021-07-14 08:05:00|6516.5|6510.5|6519.5|6513.5|6526|6518.2|6513.8|6505|5
1626250200000|2021-07-14 08:10:00|6519.2|6513.2|6513.5|6507.5|6520.4|6513.7|6509.8|6501.7|7
1626250500000|2021-07-14 08:15:00|6513.2|6507.2|6517|6511|6520|6513.2|6512.3|6504.7|8
1626250800000|2021-07-14 08:20:00|6516.9|6510.9|6516.3|6510.3|6518.5|6512.5|6509|6503|11
1626251100000|2021-07-14 08:25:00|6520|6514|6522.7|6516.7|6531.8|6525|6520|6514|4
1626251400000|2021-07-14 08:30:00|6523|6517|6528.7|6522.7|6539.7|6533.7|6523|6516.9|6
1626251700000|2021-07-14 08:35:00|6529|6523|6531.7|6525.7|6533.7|6527.7|6529|6521.5|1
1626252000000|2021-07-14 08:40:00|6531.9|6525.9|6532.4|6522.4|6532.7|6526.7|6527.4|6521.4|2
1626252300000|2021-07-14 08:45:00|6531.1|6525.1|6537.5|6531.5|6539.1|6533.1|6530.6|6524.6|13
1626252600000|2021-07-14 08:50:00|6537|6531|6538.7|6532.7|6540.5|6534.5|6535.7|6529.7|17
1626252900000|2021-07-14 08:55:00|6539|6533|6538.4|6532.4|6539|6533|6537.6|6531.6|33
1626253200000|2021-07-14 09:00:00|6538.1|6532.1|6539.8|6533.8|6544.4|6538.4|6537.9|6531.9|2
1626253500000|2021-07-14 09:05:00|6540.1|6534.1|6524.5|6518.5|6540.1|6534.1|6520.5|6514.5|13
1626253800000|2021-07-14 09:10:00|6524.2|6518.2|6533.2|6527.2|6533.2|6527.2|6518.2|6512.2|3
1626254100000|2021-07-14 09:15:00|6533|6527|6537.2|6531.2|6537.5|6531.5|6528.2|6520.4|1
1626254400000|2021-07-14 09:20:00|6537.5|6531.5|6508.2|6502.2|6537.7|6531.5|6507.9|6501.9|17
1626254700000|2021-07-14 09:25:00|6507.2|6501.2|6499.9|6493.9|6509.3|6503.3|6495.6|6489.2|61
1626255000000|2021-07-14 09:30:00|6500.4|6494.4|6493.1|6487.1|6501.4|6495.4|6492.7|6486.7|14
1626255300000|2021-07-14 09:35:00|6493.6|6487.6|6484.4|6478.4|6494.4|6488.4|6481.7|6475.7|12
1626255600000|2021-07-14 09:40:00|6486.6|6480.6|6489|6483|6494.7|6487.9|6485.7|6479.7|9
1626255900000|2021-07-14 09:45:00|6489.3|6483.3|6498|6492|6498.8|6492.8|6489.3|6483.3|2
1626256200000|2021-07-14 09:50:00|6497.5|6491.5|6490.4|6484.4|6499.2|6493.2|6483.2|6477.2|4
1626256500000|2021-07-14 09:55:00|6490.8|6484.8|6475.8|6469.8|6494.9|6488.9|6468.9|6462.9|13
1626256800000|2021-07-14 10:00:00|6475|6469|6461.5|6455.5|6475|6469|6456.6|6449.5|44
1626257100000|2021-07-14 10:05:00|6461.8|6455.8|6472.5|6466.5|6477|6469.2|6458.8|6450|4
1626257400000|2021-07-14 10:10:00|6472.3|6466.3|6480.6|6474.6|6480.7|6474.6|6472|6464.7|1
1626257700000|2021-07-14 10:15:00|6480|6474|6475.5|6469.5|6484.3|6478.3|6473.5|6467.3|0
1626258000000|2021-07-14 10:20:00|6475.8|6469.8|6478.3|6472.3|6481.6|6475.6|6475.5|6467.3|9
1626258300000|2021-07-14 10:25:00|6478.6|6472.6|6474|6468|6479.1|6473.1|6472.8|6466.8|0
1626258600000|2021-07-14 10:30:00|6474.5|6468.5|6475.5|6469.5|6476.8|6470.8|6474|6468|1
1626258900000|2021-07-14 10:35:00|6475.2|6469.2|6486.2|6480.2|6489|6483|6475|6469|6
1626259200000|2021-07-14 10:40:00|6486.7|6480.7|6486.2|6476.2|6487.9|6480.7|6479|6473|13
1626259500000|2021-07-14 10:45:00|6484.4|6478.4|6478.5|6472.5|6487.5|6479|6478.5|6472.5|0
1626259800000|2021-07-14 10:50:00|6478|6472|6466.7|6456.7|6478|6472|6456.9|6449.9|2
1626260100000|2021-07-14 10:55:00|6466.4|6456.4|6450.6|6444.6|6466.4|6457.4|6444.9|6438.9|87
1626260400000|2021-07-14 11:00:00|6450.1|6444.1|6455.2|6449.2|6456.5|6450.5|6449.6|6441.1|34
1626260700000|2021-07-14 11:05:00|6454.1|6448.1|6482|6476|6486.1|6476.8|6454.1|6448.1|22
1626261000000|2021-07-14 11:10:00|6482.5|6476.5|6469|6463|6482.8|6476.8|6462.3|6451.3|64
1626261300000|2021-07-14 11:15:00|6469.7|6463.7|6465.5|6455.5|6472.3|6465.5|6461.3|6453.5|6
1626261600000|2021-07-14 11:20:00|6465.7|6455.7|6466.7|6456.7|6479.2|6473.2|6461|6452.8|5
1626261900000|2021-07-14 11:25:00|6468.3|6453.3|6463.7|6457.7|6468.4|6459.1|6460.1|6453.2|8
1626262200000|2021-07-14 11:30:00|6463.5|6457.5|6469|6463|6473.3|6464.5|6463.3|6457.3|14
1626262500000|2021-07-14 11:35:00|6470.3|6464.3|6471.3|6461.3|6475.4|6468|6469.3|6458|0
1626262800000|2021-07-14 11:40:00|6471.5|6461.5|6469.5|6459.5|6473|6464.8|6463.2|6457|7
1626263100000|2021-07-14 11:45:00|6467.3|6461.3|6467.3|6461.3|6469.3|6461.8|6464.4|6457.5|2
1626263400000|2021-07-14 11:50:00|6468.3|6462.3|6470.4|6464.4|6471|6464.4|6468|6460.7|11
1626263700000|2021-07-14 11:55:00|6470.3|6464.3|6469.4|6463.4|6474.7|6467.8|6468.3|6460.1|22
1626264000000|2021-07-14 12:00:00|6469.3|6463.3|6451.9|6445.9|6472.3|6465|6451.9|6445.9|21
1626264300000|2021-07-14 12:05:00|6451.7|6445.7|6470.6|6464.6|6470.6|6464.6|6451.7|6445.7|17
1626264600000|2021-07-14 12:10:00|6471.2|6465.2|6484.1|6478.1|6484.6|6478.6|6471.2|6465.2|48
1626264900000|2021-07-14 12:15:00|6484.4|6478.4|6489.1|6483.1|6491.5|6485.5|6481.3|6475.3|18
1626265200000|2021-07-14 12:20:00|6489.8|6483.8|6502.5|6496.5|6504.2|6498.2|6489.8|6483.8|12
1626265500000|2021-07-14 12:25:00|6502.7|6496.7|6496.7|6490.7|6514.8|6508.8|6495.9|6486|30
1626265800000|2021-07-14 12:30:00|6496.9|6490.9|6505.7|6499.7|6507.5|6501.5|6491.7|6483.7|13
1626266100000|2021-07-14 12:35:00|6506.7|6500.7|6495.8|6489.8|6508.7|6500.7|6490.8|6484.8|5
1626266400000|2021-07-14 12:40:00|6496|6490|6509.7|6499.7|6514.2|6508.2|6496|6490|11
1626269400000|2021-07-14 13:30:00|6516.1|6510.1|6574|6568|6574.2|6568.2|6516.1|6505.6|607
1626269700000|2021-07-14 13:35:00|6574.2|6568.2|6564.8|6558.8|6585.7|6579.7|6555|6549|251
1626270000000|2021-07-14 13:40:00|6565.3|6559.3|6567.6|6561.6|6569.7|6563.7|6544.5|6537.5|308
1626270300000|2021-07-14 13:45:00|6567.3|6561.3|6548.8|6542.8|6574|6568|6548.8|6542.8|454
1626270600000|2021-07-14 13:50:00|6549.2|6543.2|6511.9|6505.9|6555.1|6549.1|6509.2|6503.2|254
1626270900000|2021-07-14 13:55:00|6512.4|6506.4|6520.9|6514.9|6529.8|6523.8|6499.3|6493.3|195
1626271200000|2021-07-14 14:00:00|6520.7|6514.7|6511.3|6505.3|6526.7|6520.7|6508.1|6502.1|109
1626271500000|2021-07-14 14:05:00|6510.2|6504.2|6548.2|6542.2|6548.2|6542.2|6507|6501|192
1626271800000|2021-07-14 14:10:00|6548.1|6542.1|6545.1|6539.1|6557.2|6551.2|6538.2|6532.2|118
1626272100000|2021-07-14 14:15:00|6545.4|6539.4|6569.1|6563.1|6569.8|6563.8|6545.1|6539.1|164
1626272400000|2021-07-14 14:20:00|6568.6|6562.6|6556.9|6550.9|6569|6563|6539.1|6533.1|83
1626272700000|2021-07-14 14:25:00|6556.6|6550.6|6556.5|6550.5|6559.2|6553.2|6546.6|6540.6|324
1626273000000|2021-07-14 14:30:00|6556.7|6550.7|6550.6|6544.6|6571.6|6565.6|6550.3|6542.8|105
1626273300000|2021-07-14 14:35:00|6551.1|6545.1|6556.5|6550.5|6569.9|6563.9|6546.3|6540.3|326
1626273600000|2021-07-14 14:40:00|6557|6551|6565.8|6559.8|6566.3|6560.3|6551.3|6545.3|414
1626273900000|2021-07-14 14:45:00|6566|6560|6553.5|6547.5|6568.5|6562.5|6552.3|6546.3|171
1626274200000|2021-07-14 14:50:00|6553.7|6547.7|6554.3|6548.3|6563.5|6557.5|6543.4|6537.4|216
1626274500000|2021-07-14 14:55:00|6554.5|6548.5|6544.9|6538.9|6555.3|6549.3|6538.4|6532.4|491
1626274800000|2021-07-14 15:00:00|6545.1|6539.1|6533.4|6527.4|6545.9|6539.9|6530.6|6524.6|344
1626275100000|2021-07-14 15:05:00|6534.2|6528.2|6533|6527|6536.7|6530.7|6529.9|6523.9|36
1626275400000|2021-07-14 15:10:00|6532.5|6526.5|6536.6|6530.6|6537.5|6531.5|6529.8|6523.8|253
1626275700000|2021-07-14 15:15:00|6536.9|6530.9|6547.5|6541.5|6554.5|6548.5|6535.4|6529.4|253
1626276000000|2021-07-14 15:20:00|6547.2|6541.2|6546.6|6540.6|6552.7|6546.7|6543.6|6537.6|82
1626276300000|2021-07-14 15:25:00|6546.1|6540.1|6533.3|6527.3|6549.9|6543.9|6531|6525|97
1626276600000|2021-07-14 15:30:00|6532.8|6526.8|6525.5|6519.5|6534.8|6528.8|6523.7|6517.7|38
1626276900000|2021-07-14 15:35:00|6525.3|6519.3|6512.8|6506.8|6532.8|6526.8|6508.2|6502.2|185
1626277200000|2021-07-14 15:40:00|6513.5|6507.5|6513.3|6507.3|6514.3|6508.3|6501.9|6495.9|126
1626277500000|2021-07-14 15:45:00|6512.3|6506.3|6516.2|6510.2|6526|6520|6508.6|6502.6|44
1626277800000|2021-07-14 15:50:00|6516.6|6510.6|6507.3|6501.3|6518.2|6512.2|6504.2|6498.2|93
1626278100000|2021-07-14 15:55:00|6508.6|6502.6|6510.5|6504.5|6516.5|6510.5|6506.9|6500.9|136
1626278400000|2021-07-14 16:00:00|6510.7|6504.7|6499.2|6493.2|6512.7|6506.7|6499.2|6493.2|144
1626278700000|2021-07-14 16:05:00|6500|6494|6527.9|6521.9|6527.9|6521.9|6499.5|6493.5|35
1626279000000|2021-07-14 16:10:00|6522.2|6516.2|6530.7|6524.7|6535.1|6529.1|6519.8|6513.8|68
1626279300000|2021-07-14 16:15:00|6531.2|6525.2|6553.5|6547.5|6554|6548|6531.2|6525.2|89
1626279600000|2021-07-14 16:20:00|6553.7|6547.7|6539.1|6533.1|6555.4|6549.4|6534|6528|47
1626279900000|2021-07-14 16:25:00|6539.4|6533.4|6534.2|6528.2|6539.6|6533.6|6530.1|6524.1|27
1626280200000|2021-07-14 16:30:00|6534.6|6528.6|6527.3|6521.3|6537|6531|6523.8|6517.8|26
1626280500000|2021-07-14 16:35:00|6527.1|6521.1|6521.8|6515.8|6527.8|6521.8|6521|6515|28
1626280800000|2021-07-14 16:40:00|6519.5|6513.5|6531.2|6525.2|6535.5|6529.5|6517.8|6511.8|143
1626281100000|2021-07-14 16:45:00|6533.4|6527.4|6537.3|6531.3|6540.9|6534.9|6529.8|6523.8|26
1626281400000|2021-07-14 16:50:00|6536.8|6530.8|6529.8|6523.8|6539.6|6533.6|6528.1|6522.1|102
1626281700000|2021-07-14 16:55:00|6530.3|6524.3|6528.4|6522.4|6538.5|6530.3|6527.1|6521.1|87
1626282000000|2021-07-14 17:00:00|6528.7|6522.7|6523.3|6517.3|6530.6|6524.6|6521.5|6515.5|70
1626282300000|2021-07-14 17:05:00|6524|6518|6527.8|6521.8|6528.4|6522.4|6518.1|6512.1|60
1626282600000|2021-07-14 17:10:00|6528.3|6522.3|6534.2|6528.2|6535.8|6529.8|6527.6|6521.6|95
1626282900000|2021-07-14 17:15:00|6534.5|6528.5|6527.2|6521.2|6536.1|6530.1|6526.5|6520.5|118
1626283200000|2021-07-14 17:20:00|6526.9|6520.9|6529|6523|6532.6|6526.6|6525.5|6519.5|26
1626283500000|2021-07-14 17:25:00|6529.2|6523.2|6530.2|6524.2|6532.2|6526.2|6526.2|6520.2|65
1626283800000|2021-07-14 17:30:00|6530.7|6524.7|6536|6530|6537|6531|6529.9|6523.9|179
1626284100000|2021-07-14 17:35:00|6535|6529|6535.3|6529.3|6542.3|6536.3|6534.3|6528.3|96
1626284400000|2021-07-14 17:40:00|6535.1|6529.1|6534.7|6528.7|6540|6534|6533.2|6527.2|82
1626284700000|2021-07-14 17:45:00|6531.7|6525.7|6531.4|6525.4|6541.8|6535.8|6531.4|6525.4|86
1626285000000|2021-07-14 17:50:00|6532.8|6526.8|6525.1|6519.1|6533.9|6527.9|6524|6518|37
1626285300000|2021-07-14 17:55:00|6525.3|6519.3|6525.7|6519.7|6528.3|6522.3|6519.6|6513.6|58
1626285600000|2021-07-14 18:00:00|6526|6520|6524.5|6518.5|6531.8|6525.8|6522.3|6516.3|172
1626285900000|2021-07-14 18:05:00|6524.7|6518.7|6532.8|6526.8|6532.8|6526.8|6524.7|6518.7|166
1626286200000|2021-07-14 18:10:00|6532.3|6526.3|6541|6535|6547|6541|6517.1|6511.1|481
1626286500000|2021-07-14 18:15:00|6540.8|6534.8|6528.2|6518.2|6542.6|6536.6|6519|6513|247
1626307200000|2021-07-15 00:00:00|6540.5|6534.5|6538.6|6532.6|6576.3|6568.3|6534.5|6526.4|36
1626307500000|2021-07-15 00:05:00|6538.1|6532.1|6538|6528|6544.6|6537.1|6534.9|6524.2|0
1626307800000|2021-07-15 00:10:00|6536.5|6530.5|6538.9|6532.9|6547.5|6541.5|6536|6528|0
1626308100000|2021-07-15 00:15:00|6542|6532|6540.9|6530.9|6542.2|6536.2|6535.9|6529.3|3
1626308400000|2021-07-15 00:20:00|6538.4|6532.4|6533.2|6527.2|6540.9|6533.9|6531.7|6522.7|6
1626308700000|2021-07-15 00:25:00|6531.2|6525.2|6533.8|6523.8|6534.7|6527|6528.1|6522.1|2
1626309000000|2021-07-15 00:30:00|6537.1|6522.1|6536.8|6530.8|6540.5|6534.5|6532.1|6521.8|6
1626309300000|2021-07-15 00:35:00|6536.2|6530.2|6532.3|6526.3|6536.6|6530.6|6531.6|6523.9|1
1626309600000|2021-07-15 00:40:00|6531.9|6525.9|6529.4|6523.4|6532.4|6526.4|6528.4|6522.4|9
1626309900000|2021-07-15 00:45:00|6529|6523|6531.6|6525.6|6536.5|6530.5|6528|6522|2
1626310200000|2021-07-15 00:50:00|6531.8|6525.8|6536.3|6530.3|6537.5|6531.5|6531.6|6525.6|10
1626310500000|2021-07-15 00:55:00|6536.1|6530.1|6538.3|6532.3|6538.6|6532.6|6535|6529|2
1626310800000|2021-07-15 01:00:00|6538.1|6532.1|6532.4|6526.4|6538.1|6532.1|6528.3|6522.3|2
1626311100000|2021-07-15 01:05:00|6532.8|6526.8|6528.7|6522.7|6534.4|6528.4|6528.3|6522.3|2
1626311400000|2021-07-15 01:10:00|6528.4|6522.4|6527.8|6521.8|6529.6|6523.4|6525.1|6519.1|14
1626311700000|2021-07-15 01:15:00|6527.3|6521.3|6532.7|6526.7|6534.1|6528.1|6526.5|6520.5|1
1626312000000|2021-07-15 01:20:00|6532.1|6526.1|6530.4|6524.4|6532.8|6526.8|6527|6521|21
1626312300000|2021-07-15 01:25:00|6532.9|6522.9|6534.1|6528.1|6535.9|6528.1|6527.7|6521.7|2
1626312600000|2021-07-15 01:30:00|6535.9|6525.9|6541.6|6535.6|6542.6|6536.6|6532.6|6524.8|4
1626312900000|2021-07-15 01:35:00|6540.3|6534.3|6542.6|6532.6|6543.6|6535.8|6538.6|6532.1|0
1626313200000|2021-07-15 01:40:00|6542.3|6532.3|6542.6|6532.6|6543.1|6533.1|6542.3|6532.3|0
1626313500000|2021-07-15 01:45:00|6542.9|6532.9|6541.5|6535.5|6543.8|6537|6537.3|6531.3|11
1626313800000|2021-07-15 01:50:00|6541.3|6535.3|6541.1|6535.1|6542.3|6536.3|6541|6535|3
1626314100000|2021-07-15 01:55:00|6540.8|6534.8|6542.7|6532.7|6542.7|6536.4|6535.8|6529.8|1
1626314400000|2021-07-15 02:00:00|6542.4|6532.4|6540.8|6534.8|6542.4|6535.1|6540.6|6532.1|0
1626314700000|2021-07-15 02:05:00|6541.1|6535.1|6541.9|6535.9|6542.2|6536.2|6535.4|6527.5|5
1626315000000|2021-07-15 02:10:00|6541.4|6535.4|6538.3|6532.3|6541.4|6535.4|6537.8|6529.2|0
1626315300000|2021-07-15 02:15:00|6538|6532|6538.2|6532.2|6541.1|6532.3|6537.6|6530.4|0
1626315600000|2021-07-15 02:20:00|6537.9|6531.9|6540.1|6534.1|6541.1|6534.1|6537.9|6530.4|5
1626315900000|2021-07-15 02:25:00|6539.7|6533.7|6542.8|6536.8|6544.3|6538.3|6539.7|6533.1|0
1626316200000|2021-07-15 02:30:00|6542.6|6536.6|6539.8|6533.8|6543.3|6537.3|6537.3|6531.3|11
1626316500000|2021-07-15 02:35:00|6539.6|6533.6|6550.5|6544.5|6550.8|6544.8|6538.5|6532.5|2
1626316800000|2021-07-15 02:40:00|6555.2|6549.2|6546.9|6540.9|6555.7|6549.3|6543.1|6537.1|6
1626317100000|2021-07-15 02:45:00|6547.4|6541.4|6546|6540|6550.4|6543.3|6545.1|6539.1|8
1626317400000|2021-07-15 02:50:00|6546.3|6540.3|6555.6|6549.6|6555.9|6549.9|6546.2|6540.2|9
1626317700000|2021-07-15 02:55:00|6555.3|6549.3|6556.1|6550.1|6556.4|6550.4|6553.6|6547.6|5
1626318000000|2021-07-15 03:00:00|6555.6|6549.6|6560.8|6554.8|6564.2|6557.3|6555.6|6549.6|9
1626318300000|2021-07-15 03:05:00|6559.9|6553.9|6563.4|6557.4|6566.5|6560.5|6557.5|6549.8|8
1626318600000|2021-07-15 03:10:00|6563.1|6557.1|6565.5|6559.5|6565.5|6559.5|6560.4|6554.4|6
1626318900000|2021-07-15 03:15:00|6565.7|6559.7|6563.1|6557.1|6568.2|6562.2|6561.4|6555.4|4
1626319200000|2021-07-15 03:20:00|6561.3|6555.3|6555.1|6549.1|6562.3|6556.3|6554.6|6548.6|9
1626319500000|2021-07-15 03:25:00|6554.8|6548.8|6555.2|6549.2|6556.7|6550.7|6554.5|6546.7|2
1626319800000|2021-07-15 03:30:00|6554.7|6548.7|6554.2|6548.2|6557|6549.7|6553.8|6546.7|0
1626320100000|2021-07-15 03:35:00|6553.7|6547.7|6555.3|6549.3|6555.9|6549.9|6552.7|6546.7|2
1626320400000|2021-07-15 03:40:00|6555.1|6549.1|6555.1|6549.1|6556.7|6549.1|6553.4|6546.4|1
1626320700000|2021-07-15 03:45:00|6554.9|6548.9|6559.4|6549.4|6560|6551.1|6553.9|6546.4|3
1626321000000|2021-07-15 03:50:00|6559.7|6549.7|6559.6|6553.6|6559.7|6553.6|6557.8|6549|0
1626321300000|2021-07-15 03:55:00|6560|6554|6562.4|6556.4|6564.2|6558.2|6559.8|6553.8|6
1626321600000|2021-07-15 04:00:00|6562.7|6556.7|6557.4|6551.4|6563.4|6557.4|6557.4|6549.9|13
1626321900000|2021-07-15 04:05:00|6559.6|6549.6|6558.9|6552.9|6559.6|6552.9|6555.6|6549.6|1
1626322200000|2021-07-15 04:10:00|6558.2|6552.2|6557.7|6551.7|6558.2|6552.2|6557.4|6551.4|2
1626322500000|2021-07-15 04:15:00|6558.2|6552.2|6561.6|6551.6|6561.6|6554.3|6558.2|6551.3|0
1626322800000|2021-07-15 04:20:00|6559.4|6553.4|6562.8|6556.8|6562.8|6556.8|6559|6551.6|0
1626323100000|2021-07-15 04:25:00|6561.8|6555.8|6562.8|6556.8|6564|6558|6561.3|6555.3|0
1626323400000|2021-07-15 04:30:00|6562.5|6556.5|6567.5|6561.5|6567.5|6561.5|6562.5|6556.5|2
1626323700000|2021-07-15 04:35:00|6567.2|6561.2|6587.1|6581.1|6587.1|6581.1|6566.4|6560.4|16
1626324000000|2021-07-15 04:40:00|6587.3|6581.3|6583.8|6577.8|6591.2|6585.2|6583.6|6577.6|6
1626324300000|2021-07-15 04:45:00|6584.3|6578.3|6584.4|6578.4|6586.2|6580.2|6583.6|6577.6|4
1626324600000|2021-07-15 04:50:00|6583.9|6577.9|6582.4|6576.4|6584.4|6578.4|6580.3|6574.3|1
1626324900000|2021-07-15 04:55:00|6582.6|6576.6|6578.8|6572.8|6583.6|6577.1|6574.4|6568.4|2
1626325200000|2021-07-15 05:00:00|6578.3|6572.3|6581.6|6575.6|6584.1|6578.1|6578.3|6571.5|17
1626325500000|2021-07-15 05:05:00|6581.4|6575.4|6584.3|6578.3|6587.3|6580.3|6579.6|6573.6|3
1626325800000|2021-07-15 05:10:00|6584.6|6578.6|6586.6|6580.6|6587.6|6581.6|6581.8|6575.6|0
1626326100000|2021-07-15 05:15:00|6586.7|6580.7|6582.5|6576.5|6591|6585|6582|6576|7
1626326400000|2021-07-15 05:20:00|6582.7|6576.7|6584.5|6578.5|6584.5|6578.5|6582|6576|1
1626326700000|2021-07-15 05:25:00|6585.1|6579.1|6590.3|6584.3|6593.2|6587.2|6585.1|6579.1|10
1626327000000|2021-07-15 05:30:00|6590.5|6584.5|6592.6|6586.6|6598.3|6590.1|6590.5|6583.6|4
1626327300000|2021-07-15 05:35:00|6592.3|6586.3|6586.1|6580.1|6596.8|6590.8|6586.1|6579.1|3
1626327600000|2021-07-15 05:40:00|6587.2|6581.2|6591.6|6585.6|6593.1|6586.1|6587.2|6579.5|11
1626327900000|2021-07-15 05:45:00|6592.1|6586.1|6590.2|6584.2|6593.2|6586.1|6588.4|6578.2|1
1626328200000|2021-07-15 05:50:00|6591.7|6581.7|6590.7|6584.7|6591.7|6585.2|6586.9|6580.4|5
1626328500000|2021-07-15 05:55:00|6589.9|6583.9|6584.7|6578.7|6589.9|6583.9|6583|6577|1
1626328800000|2021-07-15 06:00:00|6583.5|6577.5|6586.6|6576.6|6590.8|6581.8|6583|6575.8|2
1626329100000|2021-07-15 06:05:00|6586.3|6576.3|6584.9|6578.9|6588.5|6579.7|6583.8|6576.3|0
1626329400000|2021-07-15 06:10:00|6584.4|6578.4|6575.6|6569.6|6585.9|6579.9|6575.6|6569.6|3
1626329700000|2021-07-15 06:15:00|6576.1|6570.1|6578.4|6572.4|6580.2|6573.4|6574.3|6568.3|0
1626330000000|2021-07-15 06:20:00|6578.7|6572.7|6578.2|6568.2|6580.2|6574.2|6575.1|6566.9|45
1626330300000|2021-07-15 06:25:00|6578.4|6568.4|6567.9|6561.9|6578.7|6569.7|6566.7|6560.7|7
1626330600000|2021-07-15 06:30:00|6568.2|6562.2|6564.2|6558.2|6573|6565.7|6564.2|6556.7|23
1626330900000|2021-07-15 06:35:00|6564|6558|6567|6557|6567|6560.7|6562.5|6554.7|2
1626331200000|2021-07-15 06:40:00|6567.3|6557.3|6566.3|6556.3|6567.3|6559.5|6563.1|6555.3|0
1626331500000|2021-07-15 06:45:00|6566.2|6556.2|6554.1|6548.1|6566.2|6559.4|6553.9|6547.9|10
1626331800000|2021-07-15 06:50:00|6557.3|6551.3|6560.1|6550.1|6561.7|6553.8|6554.1|6546.1|19
1626332100000|2021-07-15 06:55:00|6559.8|6549.8|6560.8|6550.8|6563.4|6554.2|6551.1|6544.3|80
1626332400000|2021-07-15 07:00:00|6562.8|6547.8|6558.5|6552.5|6562.8|6554.4|6558.5|6547.8|11
1626332700000|2021-07-15 07:05:00|6554.4|6548.4|6538.5|6532.5|6557.9|6549.7|6537.7|6531.7|4
1626333000000|2021-07-15 07:10:00|6538|6532|6550.1|6540.1|6550.5|6542.6|6535.2|6529.2|5
1626333300000|2021-07-15 07:15:00|6549.8|6539.8|6550.5|6544.5|6551|6544.5|6542|6536|3
1626333600000|2021-07-15 07:20:00|6551.7|6545.7|6555.3|6549.3|6558.1|6551.9|6551.7|6545.7|17
1626333900000|2021-07-15 07:25:00|6555|6549|6546|6540|6555.3|6549.3|6543.6|6537.6|5
1626334200000|2021-07-15 07:30:00|6545.7|6539.7|6536.5|6530.5|6546.3|6540.3|6535.4|6528.6|8
1626334500000|2021-07-15 07:35:00|6536.2|6530.2|6535.7|6529.7|6536.5|6530.5|6530.9|6524.9|29
1626334800000|2021-07-15 07:40:00|6539.2|6533.2|6547.8|6537.8|6551.3|6543.8|6538.1|6532.1|1
1626335100000|2021-07-15 07:45:00|6545.6|6539.6|6548.6|6542.6|6555.1|6547.3|6544.8|6537.6|7
1626335400000|2021-07-15 07:50:00|6548.4|6542.4|6538.8|6532.8|6548.4|6542.4|6538.8|6531.1|23
1626335700000|2021-07-15 07:55:00|6538.1|6532.1|6554.9|6544.9|6555.2|6545.9|6534.6|6528.6|4
1626336000000|2021-07-15 08:00:00|6552.4|6546.4|6546.3|6540.3|6553.8|6546.4|6546.1|6539.3|2
1626336300000|2021-07-15 08:05:00|6546.5|6540.5|6546.5|6540.5|6548.1|6542.1|6545.9|6539.9|2
1626336600000|2021-07-15 08:10:00|6546.4|6540.4|6560|6550|6562|6555|6546|6540|5
1626336900000|2021-07-15 08:15:00|6558.2|6552.2|6574.4|6568.4|6574.9|6568.9|6558.2|6550.7|161
1626337200000|2021-07-15 08:20:00|6574.9|6568.9|6577.5|6571.5|6581.7|6574.2|6574.1|6568.1|19
1626337500000|2021-07-15 08:25:00|6578.5|6572.5|6587.7|6581.7|6588.2|6582.2|6578.5|6572.5|5
1626337800000|2021-07-15 08:30:00|6587.5|6581.5|6594.1|6588.1|6596|6589.9|6585.9|6579.9|19
1626338100000|2021-07-15 08:35:00|6594.4|6588.4|6602.3|6596.3|6611.8|6605.8|6590.9|6584.9|32
1626338400000|2021-07-15 08:40:00|6602|6596|6609.5|6603.5|6610|6604|6601.7|6595.7|2
1626338700000|2021-07-15 08:45:00|6609.2|6603.2|6601.5|6595.5|6609.2|6603.2|6598.9|6592.9|2
1626339000000|2021-07-15 08:50:00|6601.2|6595.2|6609|6603|6609|6603|6595.5|6589.5|1
1626339300000|2021-07-15 08:55:00|6607.5|6601.5|6609.1|6603.1|6612.6|6606.6|6605.5|6597.5|8
1626339600000|2021-07-15 09:00:00|6608.8|6602.8|6614.7|6608.7|6614.9|6608.9|6608.8|6602.8|17
1626339900000|2021-07-15 09:05:00|6614.6|6608.6|6610.3|6604.3|6617.9|6611.6|6608.4|6602.4|10
1626340200000|2021-07-15 09:10:00|6609|6603|6614.8|6608.8|6617.4|6611.4|6608.8|6602.8|27
1626340500000|2021-07-15 09:15:00|6614.1|6608.1|6612.8|6606.8|6615.6|6609.6|6611.8|6605.8|36
1626340800000|2021-07-15 09:20:00|6611.8|6605.8|6613.7|6607.7|6617.4|6611.4|6611.8|6605.8|147
1626341100000|2021-07-15 09:25:00|6613.5|6607.5|6615.2|6609.2|6617.9|6611.9|6612|6606|14
1626341400000|2021-07-15 09:30:00|6615.4|6609.4|6615.5|6609.5|6616.6|6610.6|6612.5|6606.5|4
1626341700000|2021-07-15 09:35:00|6615|6609|6612.5|6606.5|6616.3|6610.3|6612.5|6606.5|9
1626342000000|2021-07-15 09:40:00|6613|6607|6613.5|6607.5|6614.3|6608.3|6612.5|6606.5|1
1626342300000|2021-07-15 09:45:00|6613.7|6607.7|6614.3|6608.3|6616.1|6610.1|6612.7|6606.7|0
1626342600000|2021-07-15 09:50:00|6614.5|6608.5|6617.5|6611.5|6626.5|6620|6614.5|6608.5|28
1626342900000|2021-07-15 09:55:00|6617.1|6611.1|6622.5|6616.5|6628.3|6622.3|6615.3|6607.7|4
1626343200000|2021-07-15 10:00:00|6623|6617|6626|6620|6628.8|6622.8|6622.5|6616.5|2
1626343500000|2021-07-15 10:05:00|6625.8|6619.8|6621.4|6611.4|6627|6621|6616|6609.5|0
1626343800000|2021-07-15 10:10:00|6618.6|6612.6|6619.1|6613.1|6621.4|6613.2|6613.6|6607.1|1
1626344100000|2021-07-15 10:15:00|6618.6|6612.6|6616.6|6610.6|6619.1|6613.1|6612.2|6606.2|2
1626344400000|2021-07-15 10:20:00|6616.2|6610.2|6613.7|6607.7|6616.4|6610.4|6612.2|6606.2|6
1626344700000|2021-07-15 10:25:00|6613.9|6607.9|6612.5|6606.5|6616.5|6610.5|6612.1|6606.1|4
1626345000000|2021-07-15 10:30:00|6612.6|6606.6|6611.6|6605.6|6616.1|6610.1|6611.6|6605.6|21
1626345300000|2021-07-15 10:35:00|6612.9|6606.9|6616.6|6610.6|6618.3|6612.3|6612.4|6606.4|9
1626345600000|2021-07-15 10:40:00|6616.3|6610.3|6614|6608|6616.3|6610.3|6612.2|6606.2|21
1626345900000|2021-07-15 10:45:00|6613.5|6607.5|6615|6609|6618.3|6610.5|6612.5|6606.5|23
1626346200000|2021-07-15 10:50:00|6615.3|6609.3|6613.8|6607.8|6618.6|6610.9|6612.8|6606.8|9
1626346500000|2021-07-15 10:55:00|6614.1|6608.1|6617.7|6611.7|6621.9|6615.9|6613.6|6607.6|9
1626346800000|2021-07-15 11:00:00|6617|6611|6614.9|6608.9|6620.5|6614.5|6613.6|6607.5|21
1626347100000|2021-07-15 11:05:00|6614.7|6608.7|6616.5|6610.5|6619.3|6612.3|6612.4|6606.4|37
1626347400000|2021-07-15 11:10:00|6616.8|6610.8|6621.6|6615.6|6623.3|6617.3|6616.3|6609|63
1626347700000|2021-07-15 11:15:00|6621.8|6615.8|6621.2|6615.2|6622.4|6616.4|6617.4|6611.4|152
1626348000000|2021-07-15 11:20:00|6620.9|6614.9|6619.3|6613.3|6621.9|6615.9|6617.9|6611.9|10
1626348300000|2021-07-15 11:25:00|6617.9|6611.9|6618.1|6612.1|6620.4|6614.4|6616.4|6609.4|2
1626348600000|2021-07-15 11:30:00|6617.9|6611.9|6624.4|6618.4|6625.2|6619.2|6614.9|6608.9|11
1626348900000|2021-07-15 11:35:00|6623.4|6617.4|6627.6|6621.6|6629.2|6623.2|6621.6|6615.6|18
1626349200000|2021-07-15 11:40:00|6627.3|6621.3|6654.4|6648.4|6660.9|6653.9|6627.1|6621.1|90
1626349500000|2021-07-15 11:45:00|6653.9|6647.9|6675.7|6669.7|6678.8|6672.8|6653.6|6646.4|28
1626349800000|2021-07-15 11:50:00|6675.4|6669.4|6673|6667|6693.5|6687.5|6669.8|6663.8|58
1626350100000|2021-07-15 11:55:00|6673.3|6667.3|6689.4|6683.4|6690|6684|6669.4|6663.4|21
1626350400000|2021-07-15 12:00:00|6689.7|6683.7|6664.5|6658.5|6690.5|6684.5|6664.5|6658.5|16
1626350700000|2021-07-15 12:05:00|6665|6659|6659.6|6653.6|6669.5|6663.2|6657|6651|19
1626351000000|2021-07-15 12:10:00|6659.5|6653.5|6666.1|6660.1|6667.8|6661.8|6654.8|6648.8|35
1626351300000|2021-07-15 12:15:00|6665.6|6659.6|6660.1|6654.1|6668|6660.4|6657.8|6650.5|48
1626351600000|2021-07-15 12:20:00|6660.4|6654.4|6651.7|6645.7|6661.8|6655.8|6651.7|6645.7|125
1626351900000|2021-07-15 12:25:00|6648.2|6642.2|6651|6645|6654.4|6648.4|6648|6642|70
1626352200000|2021-07-15 12:30:00|6650.8|6644.8|6652|6646|6653.4|6647.4|6647.7|6641.7|76
1626352500000|2021-07-15 12:35:00|6651.6|6645.6|6648|6642|6653.1|6647.1|6646.9|6640.9|88
1626352800000|2021-07-15 12:40:00|6648.5|6642.5|6635.3|6629.3|6651.7|6645.7|6633|6626.1|62
1626355800000|2021-07-15 13:30:00|6642.9|6636.9|6636|6630|6654.6|6648.6|6609|6602.3|483
1626356100000|2021-07-15 13:35:00|6633|6627|6633.3|6627.3|6647.8|6641.8|6624|6618|137
1626356400000|2021-07-15 13:40:00|6633|6627|6654.6|6648.6|6657.2|6651.2|6630.5|6624.5|228
1626356700000|2021-07-15 13:45:00|6654.4|6648.4|6654.9|6648.9|6667.6|6661.6|6644.5|6638.5|199
1626357000000|2021-07-15 13:50:00|6655.1|6649.1|6627|6621|6663.9|6657.9|6625.2|6619.2|195
1626357300000|2021-07-15 13:55:00|6627.5|6621.5|6647.2|6641.2|6652.5|6646.5|6625|6619|270
1626357600000|2021-07-15 14:00:00|6646.9|6640.9|6656|6650|6665.1|6659.1|6644|6638|96
1626357900000|2021-07-15 14:05:00|6656.3|6650.3|6647.8|6641.8|6660.5|6654.5|6645|6639|145
1626358200000|2021-07-15 14:10:00|6648.1|6642.1|6626.8|6620.8|6651.8|6645.8|6625.2|6619.2|107
1626358500000|2021-07-15 14:15:00|6629.1|6623.1|6612.7|6606.7|6635.5|6629.5|6611.8|6605.8|355
1626358800000|2021-07-15 14:20:00|6614.2|6608.2|6614.3|6608.3|6620.8|6614.8|6610|6604|236
1626359100000|2021-07-15 14:25:00|6617|6611|6596.4|6590.4|6618.4|6612.4|6593.4|6587.4|202
1626359400000|2021-07-15 14:30:00|6597.2|6591.2|6612.5|6606.5|6617.8|6611.8|6587.1|6581.1|192
1626359700000|2021-07-15 14:35:00|6612|6606|6612.1|6606.1|6613.2|6607.2|6600.9|6594.9|240
1626360000000|2021-07-15 14:40:00|6611.1|6605.1|6604.2|6598.2|6618|6612|6603.3|6597.3|285
1626360300000|2021-07-15 14:45:00|6604.3|6598.3|6604|6598|6610.1|6604.1|6601.7|6595.7|155
1626360600000|2021-07-15 14:50:00|6604.5|6598.5|6577|6571|6604.5|6598.5|6574.7|6568.7|174
1626360900000|2021-07-15 14:55:00|6576.7|6570.7|6561.3|6555.3|6577.8|6571.8|6538.5|6532.5|202
1626361200000|2021-07-15 15:00:00|6560.9|6554.9|6561.5|6555.5|6571.4|6565.4|6559.1|6553.1|168
1626361500000|2021-07-15 15:05:00|6561.3|6555.3|6579.7|6573.7|6586.9|6580.9|6560.6|6554.6|187
1626361800000|2021-07-15 15:10:00|6579.9|6573.9|6569.5|6563.5|6584.2|6578.2|6564.6|6558.6|56
1626362100000|2021-07-15 15:15:00|6569.9|6563.9|6573|6567|6576.5|6570.5|6569|6562.5|147
1626362400000|2021-07-15 15:20:00|6573.2|6567.2|6565.5|6559.5|6575.4|6569.4|6557.6|6551.6|45
1626362700000|2021-07-15 15:25:00|6565|6559|6564.8|6558.8|6567.4|6561.4|6557.5|6551.5|93
1626363000000|2021-07-15 15:30:00|6565.1|6559.1|6574.5|6568.5|6577.3|6571.3|6565.1|6559.1|69
1626363300000|2021-07-15 15:35:00|6574.7|6568.7|6582.9|6576.9|6582.9|6576.9|6571.5|6565.5|89
1626363600000|2021-07-15 15:40:00|6583.1|6577.1|6580.2|6574.2|6584.8|6578.8|6574.3|6568.3|93
1626363900000|2021-07-15 15:45:00|6579.7|6573.7|6565.6|6559.6|6582.8|6576.8|6565.4|6559.4|51
1626364200000|2021-07-15 15:50:00|6565.9|6559.9|6564.8|6558.8|6569.4|6563.4|6563.7|6557.7|100
1626364500000|2021-07-15 15:55:00|6565.1|6559.1|6566.4|6560.4|6570.6|6564.6|6563.6|6557.6|131
1626364800000|2021-07-15 16:00:00|6565.9|6559.9|6597.9|6591.9|6597.9|6591.9|6563.9|6557.9|96
1626365100000|2021-07-15 16:05:00|6597.6|6591.6|6584|6578|6605.1|6599.1|6583.7|6577.7|183
1626365400000|2021-07-15 16:10:00|6583.7|6577.7|6594.7|6588.7|6603.8|6597.8|6582.5|6576.5|154
1626365700000|2021-07-15 16:15:00|6594.9|6588.9|6586.7|6580.7|6595.9|6589.9|6582.1|6576.1|105
1626366000000|2021-07-15 16:20:00|6587|6581|6594.3|6588.3|6601.5|6595.5|6586.8|6580.8|141
1626366300000|2021-07-15 16:25:00|6594.8|6588.8|6598.9|6592.9|6602.1|6596.1|6592.5|6586.5|146
1626366600000|2021-07-15 16:30:00|6598.4|6592.4|6624.4|6618.4|6633|6625.2|6598.4|6592.4|133
1626366900000|2021-07-15 16:35:00|6627.7|6621.7|6621.6|6615.6|6635.2|6629.2|6620.2|6614.2|137
1626367200000|2021-07-15 16:40:00|6621.9|6615.9|6630.5|6624.5|6630.5|6624.5|6609.7|6603.7|88
1626367500000|2021-07-15 16:45:00|6630|6624|6626.7|6620.7|6633.6|6627.6|6621.4|6615.4|70
1626367800000|2021-07-15 16:50:00|6627|6621|6653.5|6647.5|6656.5|6650.5|6626.5|6620.5|197
1626368100000|2021-07-15 16:55:00|6653.6|6647.6|6649.4|6643.4|6663.3|6657.3|6645.8|6639.3|125
1626368400000|2021-07-15 17:00:00|6649.6|6643.6|6645.5|6639.5|6652.9|6646.9|6635.9|6629.9|104
1626368700000|2021-07-15 17:05:00|6645.7|6639.7|6632.5|6626.5|6650.1|6643.8|6625.8|6619.8|112
1626369000000|2021-07-15 17:10:00|6631.7|6625.7|6620.3|6614.3|6633|6627|6619.8|6613.8|47
1626369300000|2021-07-15 17:15:00|6619.8|6613.8|6605.3|6599.3|6622.7|6616.7|6603.9|6597.9|117
1626369600000|2021-07-15 17:20:00|6605.6|6599.6|6609.1|6603.1|6613.9|6606.4|6604.9|6598.9|113
1626369900000|2021-07-15 17:25:00|6608.7|6602.7|6617.9|6611.9|6619.7|6613.7|6602.8|6596.8|106
1626370200000|2021-07-15 17:30:00|6618.2|6612.2|6616.2|6610.2|6630.6|6624.6|6610.8|6604.8|107
1626370500000|2021-07-15 17:35:00|6616.7|6610.7|6608.4|6602.4|6619.2|6613.2|6608|6602|41
1626370800000|2021-07-15 17:40:00|6608.1|6602.1|6600.7|6594.7|6608.4|6602.4|6594|6588|110
1626371100000|2021-07-15 17:45:00|6600.2|6594.2|6586.9|6580.9|6600.6|6594.6|6582.3|6576.3|112
1626371400000|2021-07-15 17:50:00|6587.1|6581.1|6607.8|6601.8|6612.6|6606.6|6582.1|6576.1|133
1626371700000|2021-07-15 17:55:00|6607.3|6601.3|6616.4|6610.4|6622.3|6616.3|6592.6|6586.6|100
1626372000000|2021-07-15 18:00:00|6616.1|6610.1|6607.2|6601.2|6622|6616|6605.4|6599.4|81
1626372300000|2021-07-15 18:05:00|6607.5|6601.5|6627.3|6621.3|6627.3|6621.3|6605.7|6599.7|257
1626372600000|2021-07-15 18:10:00|6630|6624|6646.8|6640.8|6652.6|6646.6|6619.6|6613.6|530
1626372900000|2021-07-15 18:15:00|6646.5|6640.5|6632.4|6626.4|6652.7|6646.7|6629.1|6623.1|405
1626393600000|2021-07-16 00:00:00|6633.7|6623.7|6632.2|6626.2|6646.2|6640|6609.5|6602.5|45
1626393900000|2021-07-16 00:05:00|6632.3|6626.3|6633.9|6627.9|6642.1|6633.9|6632.2|6626.2|24
1626394200000|2021-07-16 00:10:00|6633.6|6627.6|6640.6|6634.6|6640.8|6634.8|6633.6|6627.1|60
1626394500000|2021-07-16 00:15:00|6640.3|6634.3|6629.9|6623.9|6641.4|6634.5|6629.4|6623.4|32
1626394800000|2021-07-16 00:20:00|6629.4|6623.4|6633.8|6627.8|6633.8|6627.8|6626.3|6620.3|3
1626395100000|2021-07-16 00:25:00|6634|6628|6635.9|6629.9|6636|6630|6631.1|6624.4|1
1626395400000|2021-07-16 00:30:00|6635.7|6629.7|6636.4|6630.4|6638.6|6630.9|6633.9|6627.8|1
1626395700000|2021-07-16 00:35:00|6636.6|6630.6|6640.7|6634.7|6640.7|6634.7|6635.7|6629.7|5
1626396000000|2021-07-16 00:40:00|6641.1|6635.1|6642|6636|6642.7|6636.7|6639.6|6633.6|8
1626396300000|2021-07-16 00:45:00|6641.8|6635.8|6641.3|6635.3|6642.4|6636.4|6640.4|6634.4|0
1626396600000|2021-07-16 00:50:00|6642.3|6636.3|6646.1|6640.1|6646.3|6640.3|6641.2|6635.2|11
1626396900000|2021-07-16 00:55:00|6646.8|6640.8|6647.6|6641.6|6648.3|6642.3|6643.6|6637|1
1626397200000|2021-07-16 01:00:00|6646.4|6640.4|6643.7|6637.7|6647.6|6641.6|6639.3|6633.3|4
1626397500000|2021-07-16 01:05:00|6643.3|6637.3|6640.1|6634.1|6644.4|6638.4|6637.3|6631.3|36
1626397800000|2021-07-16 01:10:00|6640.4|6634.4|6644.1|6638.1|6645.6|6638.8|6639|6632.6|10
1626398100000|2021-07-16 01:15:00|6643.9|6637.9|6641.9|6635.9|6643.9|6637.9|6640.1|6634.1|3
1626398400000|2021-07-16 01:20:00|6642.2|6636.2|6641.7|6635.7|6643.4|6637.4|6641.2|6635.2|0
1626398700000|2021-07-16 01:25:00|6642.1|6636.1|6643.7|6637.7|6644|6638|6642.1|6636.1|0
1626399000000|2021-07-16 01:30:00|6643.5|6637.5|6647.3|6641.3|6647.5|6641.5|6642|6636|6
1626399300000|2021-07-16 01:35:00|6646.7|6640.7|6641.4|6635.4|6649.2|6643.2|6640.4|6634.4|181
1626399600000|2021-07-16 01:40:00|6642.2|6636.2|6645.8|6639.8|6647.6|6640.6|6642.2|6635.2|264
1626399900000|2021-07-16 01:45:00|6644.2|6638.2|6638.5|6632.5|6645.5|6639.5|6632.2|6626.2|44
1626400200000|2021-07-16 01:50:00|6638|6632|6636.2|6630.2|6638.3|6632.3|6625.7|6619.7|9
1626400500000|2021-07-16 01:55:00|6635.7|6629.7|6643.5|6637.5|6643.5|6637.5|6635.2|6628.8|2
1626400800000|2021-07-16 02:00:00|6643.3|6637.3|6646.1|6640.1|6647.8|6641.8|6642.4|6636.4|15
1626401100000|2021-07-16 02:05:00|6646.4|6640.4|6647.4|6641.4|6647.9|6641.9|6641.2|6635.2|4
1626401400000|2021-07-16 02:10:00|6647.7|6641.7|6643.9|6637.9|6647.7|6641.7|6642.8|6636.8|10
1626401700000|2021-07-16 02:15:00|6643.6|6637.6|6646.9|6640.9|6647.6|6641.6|6642.4|6636.4|3
1626402000000|2021-07-16 02:20:00|6646.6|6640.6|6645.1|6639.1|6647.9|6641.9|6644.4|6638.4|3
1626402300000|2021-07-16 02:25:00|6645.3|6639.3|6644.5|6638.5|6647.4|6641.4|6644.5|6638.5|13
1626402600000|2021-07-16 02:30:00|6644.3|6638.3|6642.7|6636.7|6644.8|6638.8|6639.5|6633.5|5
1626402900000|2021-07-16 02:35:00|6642.2|6636.2|6649.3|6643.3|6649.3|6643.3|6641|6635|2
1626403200000|2021-07-16 02:40:00|6649|6643|6663.8|6657.8|6663.8|6657.8|6649|6643|36
1626403500000|2021-07-16 02:45:00|6663.7|6657.7|6662.6|6656.6|6664.1|6657.8|6660.1|6653.1|0
1626403800000|2021-07-16 02:50:00|6662.4|6656.4|6664.2|6658.2|6664.7|6658.7|6661.6|6654.5|36
1626404100000|2021-07-16 02:55:00|6663.9|6657.9|6657.4|6651.4|6666|6660|6656.9|6650.9|13
1626404400000|2021-07-16 03:00:00|6656.9|6650.9|6651.7|6645.7|6657.2|6651.2|6649.3|6643.3|4
1626404700000|2021-07-16 03:05:00|6651.5|6645.5|6639.2|6633.2|6651.5|6645.5|6638.7|6632.7|28
1626405000000|2021-07-16 03:10:00|6639.5|6633.5|6650.3|6644.3|6653.1|6645|6639.5|6633.5|29
1626405300000|2021-07-16 03:15:00|6650.1|6644.1|6650.9|6644.9|6653.1|6645.3|6649.1|6641.8|0
1626405600000|2021-07-16 03:20:00|6651.3|6645.3|6648.1|6642.1|6653.3|6647.3|6647.1|6639.8|1
1626405900000|2021-07-16 03:25:00|6648|6642|6644.6|6638.6|6653.5|6645.3|6644.1|6638.1|1
1626406200000|2021-07-16 03:30:00|6644.8|6638.8|6639.9|6633.9|6646.8|6640.8|6639.3|6633.3|25
1626406500000|2021-07-16 03:35:00|6639.4|6633.4|6632.1|6626.1|6640.8|6634.8|6632.1|6626.1|8
1626406800000|2021-07-16 03:40:00|6631.6|6625.6|6635.8|6629.8|6638.9|6632.9|6631.6|6625.6|3
1626407100000|2021-07-16 03:45:00|6634.5|6628.5|6636.1|6630.1|6638.5|6630.6|6633.1|6627.1|8
1626407400000|2021-07-16 03:50:00|6635.6|6629.6|6641.4|6635.4|6643.1|6636|6635.6|6628.5|8
1626407700000|2021-07-16 03:55:00|6641.2|6635.2|6643.9|6637.9|6648.1|6639.9|6640.6|6634.6|0
1626408000000|2021-07-16 04:00:00|6644.4|6638.4|6642.5|6636.5|6645.4|6639.4|6642.5|6636.5|0
1626408300000|2021-07-16 04:05:00|6642.7|6636.7|6641.2|6635.2|6643.7|6637.4|6640.9|6632.7|0
1626408600000|2021-07-16 04:10:00|6641.5|6635.5|6644.5|6638.5|6644.5|6638.5|6641.2|6633.4|0
1626408900000|2021-07-16 04:15:00|6644.8|6638.8|6642.8|6636.8|6644.8|6638.8|6642.8|6636.8|1
1626409200000|2021-07-16 04:20:00|6643.1|6637.1|6643.3|6637.3|6643.4|6637.4|6642.8|6636.8|0
1626409500000|2021-07-16 04:25:00|6643.1|6637.1|6642|6636|6643.1|6637.1|6641.5|6635.5|0
1626409800000|2021-07-16 04:30:00|6642.8|6636.8|6642.8|6636.8|6643.9|6637.9|6642|6636|2
1626410100000|2021-07-16 04:35:00|6642.9|6636.9|6642.7|6636.7|6642.9|6636.9|6642.4|6636.4|0
1626410400000|2021-07-16 04:40:00|6641.9|6635.9|6642.2|6636.2|6643.2|6637.2|6640.4|6634.4|1
1626410700000|2021-07-16 04:45:00|6642|6636|6643.2|6637.2|6644.4|6638.4|6641.5|6635.5|2
1626411000000|2021-07-16 04:50:00|6641.7|6635.7|6643|6637|6644|6638|6641.7|6635.7|0
1626411300000|2021-07-16 04:55:00|6643.5|6637.5|6643.8|6637.8|6645.8|6638.3|6642.2|6635.5|1
1626411600000|2021-07-16 05:00:00|6646.5|6636.5|6643.3|6637.3|6646.5|6637.5|6641.8|6635.8|0
1626411900000|2021-07-16 05:05:00|6643.1|6637.1|6640.5|6634.5|6643.3|6637.3|6640|6634|1
1626412200000|2021-07-16 05:10:00|6640.3|6634.3|6637.3|6631.3|6640.3|6634.3|6635.8|6629.5|1
1626412500000|2021-07-16 05:15:00|6637|6631|6636.8|6630.8|6638.5|6632.5|6635.3|6629.3|0
1626412800000|2021-07-16 05:20:00|6636.6|6630.6|6632.8|6626.8|6637.1|6631.1|6631.8|6625.8|1
1626413100000|2021-07-16 05:25:00|6633.3|6627.3|6634.4|6624.4|6638.4|6630.4|6630|6624|14
1626413400000|2021-07-16 05:30:00|6631.7|6625.7|6639.9|6633.9|6641.2|6635.2|6631.4|6624.4|15
1626413700000|2021-07-16 05:35:00|6639.7|6633.7|6635.9|6629.9|6639.7|6633.7|6632.7|6626.7|4
1626414000000|2021-07-16 05:40:00|6636.2|6630.2|6632.7|6626.7|6638.7|6632.2|6632.7|6626.7|2
1626414300000|2021-07-16 05:45:00|6632.5|6626.5|6624.2|6618.2|6632.5|6626.5|6621.2|6615.2|12
1626414600000|2021-07-16 05:50:00|6624.3|6618.3|6635.8|6629.8|6636.5|6630.5|6624.3|6617.9|12
1626414900000|2021-07-16 05:55:00|6636|6630|6628.6|6622.6|6640.6|6632.1|6627.6|6620.3|2
1626415200000|2021-07-16 06:00:00|6628.4|6622.4|6622.1|6616.1|6628.4|6622.4|6621.6|6615.6|2
1626415500000|2021-07-16 06:05:00|6621.6|6615.6|6622.9|6616.9|6629.9|6623.1|6621.6|6615.6|2
1626415800000|2021-07-16 06:10:00|6622.5|6616.5|6628.4|6622.4|6630.2|6622.7|6621.9|6615.9|0
1626416100000|2021-07-16 06:15:00|6628.7|6622.7|6633.9|6623.9|6635.2|6627.9|6628.4|6621.2|0
1626416400000|2021-07-16 06:20:00|6634.2|6624.2|6634.4|6624.4|6636.9|6628.7|6631.2|6621.4|0
1626416700000|2021-07-16 06:25:00|6634.5|6624.5|6631.7|6625.7|6637.4|6627.7|6628.7|6621.4|0
1626417000000|2021-07-16 06:30:00|6634.5|6624.5|6632.5|6626.5|6635.8|6629.7|6627.5|6621.5|0
1626417300000|2021-07-16 06:35:00|6633|6627|6635.6|6625.6|6636.6|6630.6|6628.6|6622.1|6
1626417600000|2021-07-16 06:40:00|6635.4|6625.4|6638.5|6628.5|6640.5|6632.3|6632.6|6625.1|0
1626417900000|2021-07-16 06:45:00|6638.8|6628.8|6635.3|6629.3|6638.8|6631.9|6634.3|6627.4|1
1626418200000|2021-07-16 06:50:00|6635.6|6629.6|6637.1|6627.1|6637.8|6629.6|6631.8|6625.8|0
1626418500000|2021-07-16 06:55:00|6635.6|6629.6|6632.4|6626.4|6638.1|6630.6|6631.6|6625.6|0
1626418800000|2021-07-16 07:00:00|6632.6|6626.6|6620.7|6614.7|6632.6|6626.6|6618.9|6612.9|2
1626419100000|2021-07-16 07:05:00|6620|6614|6621.9|6615.9|6626|6617.7|6614.6|6608.6|8
1626419400000|2021-07-16 07:10:00|6621.4|6615.4|6633|6623|6633.4|6625.7|6617.8|6611.8|12
1626419700000|2021-07-16 07:15:00|6632.7|6622.7|6625.5|6619.5|6632.7|6623.8|6625.3|6617.3|2
1626420000000|2021-07-16 07:20:00|6627.3|6617.3|6627.5|6617.5|6630.5|6619.8|6625.5|6614.5|0
1626420300000|2021-07-16 07:25:00|6627.7|6617.7|6623.5|6613.5|6629.1|6618|6618.5|6609.5|0
1626420600000|2021-07-16 07:30:00|6625.5|6610.5|6617.2|6611.2|6625.5|6614.2|6611.8|6605.8|117
1626420900000|2021-07-16 07:35:00|6616.5|6610.5|6620.2|6614.2|6623.8|6617.8|6615|6609|4
1626421200000|2021-07-16 07:40:00|6619.2|6613.2|6619.2|6613.2|6621|6614.2|6616.2|6610|2
1626421500000|2021-07-16 07:45:00|6619.1|6613.1|6634.8|6628.8|6636.1|6630.1|6619.1|6613.1|5
1626421800000|2021-07-16 07:50:00|6634.3|6628.3|6629.3|6623.3|6634.8|6628.8|6624.3|6618.3|27
1626422100000|2021-07-16 07:55:00|6629|6623|6626.6|6616.6|6629|6623|6620.9|6614.9|4
1626422400000|2021-07-16 08:00:00|6623.3|6617.3|6622.6|6616.6|6626.6|6619.6|6618.6|6610.6|0
1626422700000|2021-07-16 08:05:00|6622.2|6616.2|6627.9|6621.9|6629.5|6623.5|6620.1|6613.6|1
1626423000000|2021-07-16 08:10:00|6627.6|6621.6|6629|6623|6631.4|6623|6623.6|6617.6|1
1626423300000|2021-07-16 08:15:00|6628.7|6622.7|6641.9|6635.9|6643|6637|6628.2|6621.1|9
1626423600000|2021-07-16 08:20:00|6642.1|6636.1|6645.7|6639.7|6648.7|6642.7|6641.9|6635.9|7
1626423900000|2021-07-16 08:25:00|6645.5|6639.5|6645.5|6639.5|6648.8|6641|6643.7|6636.8|9
1626424200000|2021-07-16 08:30:00|6645.7|6639.7|6650.4|6644.4|6658.1|6652.1|6645.7|6639.7|4
1626424500000|2021-07-16 08:35:00|6649.6|6643.6|6674.1|6668.1|6677.8|6671.8|6649.6|6643.6|20
1626424800000|2021-07-16 08:40:00|6673.8|6667.8|6674.1|6668.1|6680.3|6674.3|6669.6|6661.5|53
1626425100000|2021-07-16 08:45:00|6674.2|6668.2|6668.2|6658.2|6674.4|6668.4|6664.9|6655.9|3
1626425400000|2021-07-16 08:50:00|6668.7|6658.7|6666.1|6660.1|6669.9|6661.2|6658.6|6651.1|1
1626425700000|2021-07-16 08:55:00|6666.2|6660.2|6658.2|6652.2|6666.2|6660.2|6657.7|6651.4|2
1626426000000|2021-07-16 09:00:00|6658|6652|6642.5|6636.5|6658|6652|6640|6632.6|26
1626426300000|2021-07-16 09:05:00|6643|6637|6646.9|6636.9|6647|6641|6634.2|6628.2|21
1626426600000|2021-07-16 09:10:00|6646.5|6636.5|6653.1|6647.1|6656.1|6647.1|6642.4|6634.9|19
1626426900000|2021-07-16 09:15:00|6654.9|6644.9|6655.4|6649.4|6660.8|6654.8|6650.2|6641.2|4
1626427200000|2021-07-16 09:20:00|6656.9|6646.9|6647.7|6641.7|6659.2|6651.9|6646.7|6638.4|0
1626427500000|2021-07-16 09:25:00|6647.4|6641.4|6643.2|6637.2|6649.2|6642.4|6642.7|6636.7|0
1626427800000|2021-07-16 09:30:00|6643.7|6637.7|6654|6648|6657.8|6649.3|6643.7|6637.7|0
1626428100000|2021-07-16 09:35:00|6653.3|6647.3|6645.5|6639.5|6654.8|6647.3|6644.1|6638.1|1
1626428400000|2021-07-16 09:40:00|6645.1|6639.1|6657|6651|6660|6652.3|6645.1|6639.1|0
1626428700000|2021-07-16 09:45:00|6659.8|6649.8|6658.4|6652.4|6659.8|6653.6|6652.6|6645.1|0
1626429000000|2021-07-16 09:50:00|6658.6|6652.6|6668.6|6662.6|6670.1|6664.1|6658.4|6652.4|2
1626429300000|2021-07-16 09:55:00|6667.6|6661.6|6667.7|6661.7|6670.1|6664.1|6665.8|6659.1|0
1626429600000|2021-07-16 10:00:00|6666.4|6660.4|6657.1|6651.1|6671.1|6665.1|6657.1|6651.1|0
1626429900000|2021-07-16 10:05:00|6657.4|6651.4|6658.9|6652.9|6663.4|6655.7|6656.2|6650.2|3
1626430200000|2021-07-16 10:10:00|6659.4|6653.4|6660.7|6654.7|6667.2|6661.2|6658.5|6652.5|20
1626430500000|2021-07-16 10:15:00|6662.3|6656.3|6656.7|6650.7|6662.8|6656.8|6652.2|6646.2|12
1626430800000|2021-07-16 10:20:00|6656.2|6650.2|6666.1|6656.1|6666.1|6657.2|6654.7|6648.3|0
1626431100000|2021-07-16 10:25:00|6666.5|6656.5|6661.3|6655.3|6670.8|6661|6659.8|6653.5|0
1626431400000|2021-07-16 10:30:00|6661.8|6655.8|6654.6|6644.6|6662.6|6656.6|6651.1|6644|0
1626431700000|2021-07-16 10:35:00|6654.8|6644.8|6659.8|6653.8|6666|6658.6|6654.8|6644.8|0
1626432000000|2021-07-16 10:40:00|6660.4|6654.4|6657.8|6651.8|6660.6|6654.4|6651.6|6645.6|0
1626432300000|2021-07-16 10:45:00|6657.6|6651.6|6647.3|6641.3|6657.6|6651.6|6647.1|6641.1|4
1626432600000|2021-07-16 10:50:00|6647.6|6641.6|6647.5|6641.5|6651.9|6644.7|6645.2|6639.2|14
1626432900000|2021-07-16 10:55:00|6647.9|6641.9|6651.5|6645.5|6653.5|6647|6646.6|6640.6|0
1626433200000|2021-07-16 11:00:00|6651.7|6645.7|6652|6646|6653.7|6647.7|6648.7|6642.5|3
1626433500000|2021-07-16 11:05:00|6653.8|6643.8|6652.8|6642.8|6654.8|6648|6649.5|6641.3|1
1626433800000|2021-07-16 11:10:00|6650.5|6644.5|6649.8|6643.8|6657.3|6649.5|6649.6|6642|0
1626434100000|2021-07-16 11:15:00|6650.1|6644.1|6660.5|6654.5|6663.3|6657.3|6649.6|6643.6|2
1626434400000|2021-07-16 11:20:00|6659.1|6653.1|6671.5|6665.5|6680.5|6670.5|6657.3|6651.3|37
1626434700000|2021-07-16 11:25:00|6671.9|6665.9|6680.3|6674.3|6685.9|6679.9|6671.9|6665.9|17
1626435000000|2021-07-16 11:30:00|6682.5|6672.5|6685|6679|6685.5|6679.5|6680.3|6672.5|9
1626435300000|2021-07-16 11:35:00|6685.6|6679.6|6690.1|6675.1|6693.1|6686.4|6685.6|6674.3|31
1626435600000|2021-07-16 11:40:00|6689.6|6674.6|6692.6|6686.6|6692.8|6686.8|6684.9|6673.9|6
1626435900000|2021-07-16 11:45:00|6691.5|6685.5|6697.2|6691.2|6698.2|6692.2|6691.4|6685.4|13
1626436200000|2021-07-16 11:50:00|6697|6691|6694.9|6688.9|6698.5|6692.5|6694.9|6688.9|9
1626436500000|2021-07-16 11:55:00|6694.5|6688.5|6694.9|6688.9|6697.2|6691.2|6691.9|6685.9|5
1626436800000|2021-07-16 12:00:00|6695.2|6689.2|6694|6688|6696.4|6690.4|6693.2|6687.2|5
1626437100000|2021-07-16 12:05:00|6693.7|6687.7|6696.8|6690.8|6698.6|6690.8|6693.7|6687.7|7
1626437400000|2021-07-16 12:10:00|6696.5|6690.5|6699.3|6693.3|6699.6|6693.6|6696.1|6687.1|13
1626437700000|2021-07-16 12:15:00|6699|6693|6695.1|6689.1|6701.9|6695.6|6694.1|6685.8|50
1626438000000|2021-07-16 12:20:00|6696.9|6686.9|6697.6|6691.6|6700.6|6693.4|6688.7|6682.4|3
1626438300000|2021-07-16 12:25:00|6697.3|6691.3|6691.4|6685.4|6697.8|6691.8|6689.9|6683.9|2
1626438600000|2021-07-16 12:30:00|6694.4|6684.4|6693.1|6687.1|6697.9|6690.6|6691.5|6683.9|17
1626438900000|2021-07-16 12:35:00|6692.8|6686.8|6696.8|6690.8|6703.1|6697.1|6691.8|6685.8|15
1626439200000|2021-07-16 12:40:00|6696.5|6690.5|6695.1|6689.1|6699.4|6691.8|6691.9|6682.1|9
1626442200000|2021-07-16 13:30:00|6701.1|6695.1|6719.4|6713.4|6729.4|6723.4|6688.2|6682.2|569
1626442500000|2021-07-16 13:35:00|6718.4|6712.4|6707.7|6701.7|6727.9|6721.9|6706.2|6700.2|191
1626442800000|2021-07-16 13:40:00|6707.3|6701.3|6731.6|6725.6|6731.6|6725.6|6701.3|6695.3|211
1626443100000|2021-07-16 13:45:00|6731.8|6725.8|6703.6|6697.6|6736.9|6730.9|6694.6|6688.6|251
1626443400000|2021-07-16 13:50:00|6703.9|6697.9|6709.9|6703.9|6718.6|6711.7|6697.3|6691.3|184
1626443700000|2021-07-16 13:55:00|6709.6|6703.6|6715.4|6709.4|6724.7|6718.7|6703.6|6697.6|102
1626444000000|2021-07-16 14:00:00|6715.6|6709.6|6739.4|6733.4|6739.7|6733.7|6715.6|6709.6|126
1626444300000|2021-07-16 14:05:00|6739.7|6733.7|6720.4|6714.4|6740.2|6734.2|6714.7|6705.7|205
1626444600000|2021-07-16 14:10:00|6720.5|6714.5|6706.7|6700.7|6724.5|6718.5|6688.6|6682.6|162
1626444900000|2021-07-16 14:15:00|6707.1|6701.1|6733.2|6727.2|6735.5|6729.5|6701.7|6695.7|72
1626445200000|2021-07-16 14:20:00|6732.7|6726.7|6734.4|6728.4|6735.7|6729.7|6713|6707|167
1626445500000|2021-07-16 14:25:00|6734|6728|6727.4|6721.4|6741.4|6735.4|6708.8|6702.8|464
1626445800000|2021-07-16 14:30:00|6728.2|6722.2|6742.1|6736.1|6743.2|6737.2|6727.5|6719.8|219
1626446100000|2021-07-16 14:35:00|6742.2|6736.2|6742.2|6736.2|6747.3|6741.3|6733.9|6727.9|412
1626446400000|2021-07-16 14:40:00|6741.4|6735.4|6744.6|6738.6|6753.7|6747.7|6736.7|6730.7|189
1626446700000|2021-07-16 14:45:00|6745.1|6739.1|6746.6|6740.6|6754.3|6748.3|6741.9|6735.9|266
1626447000000|2021-07-16 14:50:00|6747.2|6741.2|6749.8|6743.8|6754.3|6748.3|6745.4|6739.4|385
1626447300000|2021-07-16 14:55:00|6749.4|6743.4|6745.6|6739.6|6756.4|6750.4|6742.3|6736.3|215
1626447600000|2021-07-16 15:00:00|6745.9|6739.9|6723|6717|6753.6|6747.6|6720.9|6714.9|168
1626447900000|2021-07-16 15:05:00|6723.2|6717.2|6737.2|6731.2|6739.4|6733.4|6715.6|6709.6|118
1626448200000|2021-07-16 15:10:00|6738.2|6732.2|6722.9|6716.9|6747|6741|6722.3|6716.3|103
1626448500000|2021-07-16 15:15:00|6723|6717|6705.3|6699.3|6723.2|6717.2|6695.4|6689.4|320
1626448800000|2021-07-16 15:20:00|6702.9|6696.9|6695.1|6689.1|6709.6|6703.6|6693.4|6687.4|186
1626449100000|2021-07-16 15:25:00|6694.9|6688.9|6712.9|6706.9|6713.9|6707.9|6688.4|6682.4|257
1626449400000|2021-07-16 15:30:00|6712.6|6706.6|6715.6|6709.6|6722|6716|6706.7|6700.7|186
1626449700000|2021-07-16 15:35:00|6715.2|6709.2|6715.4|6709.4|6723.6|6717.6|6712.9|6706.9|253
1626450000000|2021-07-16 15:40:00|6715.2|6709.2|6705.6|6699.6|6716.5|6710.5|6697.6|6691.5|94
1626450300000|2021-07-16 15:45:00|6705.8|6699.8|6706|6700|6714.6|6708.6|6699.5|6693.5|175
1626450600000|2021-07-16 15:50:00|6706.4|6700.4|6706.7|6700.7|6716.7|6710.7|6705.7|6699.7|186
1626450900000|2021-07-16 15:55:00|6707.2|6701.2|6701.2|6695.2|6716.2|6710.2|6701.2|6695.2|281
1626451200000|2021-07-16 16:00:00|6700.7|6694.7|6710.8|6704.8|6714.2|6708.2|6698.5|6692.5|85
1626451500000|2021-07-16 16:05:00|6705.4|6699.4|6707.5|6701.5|6714.3|6708.3|6702.8|6696.8|128
1626451800000|2021-07-16 16:10:00|6707.1|6701.1|6713.3|6707.3|6713.6|6707.6|6707.1|6701.1|80
1626452100000|2021-07-16 16:15:00|6712.5|6706.5|6708.9|6702.9|6717.7|6711.7|6707.5|6701.5|88
1626452400000|2021-07-16 16:20:00|6708.8|6702.8|6715.3|6709.3|6718.1|6712.1|6707.1|6701.1|75
1626452700000|2021-07-16 16:25:00|6716.2|6710.2|6705.4|6699.4|6717.9|6711.9|6704.3|6698.3|87
1626453000000|2021-07-16 16:30:00|6705.2|6699.2|6701.1|6695.1|6710.8|6704.8|6692.9|6686.9|99
1626453300000|2021-07-16 16:35:00|6700.9|6694.9|6701.4|6695.4|6704.1|6698.1|6697|6691|127
1626453600000|2021-07-16 16:40:00|6701.2|6695.2|6709.5|6703.5|6716.7|6710.7|6696.5|6690.5|130
1626453900000|2021-07-16 16:45:00|6710|6704|6702.1|6696.1|6710.4|6704.4|6698.5|6692.5|145
1626454200000|2021-07-16 16:50:00|6702.5|6696.5|6724.3|6718.3|6725.3|6719.3|6702.5|6696.5|115
1626454500000|2021-07-16 16:55:00|6724.8|6718.8|6718.8|6712.8|6727.8|6721.8|6717.8|6711.8|58
1626454800000|2021-07-16 17:00:00|6719.4|6713.4|6718.6|6712.6|6723.1|6717.1|6717.4|6711.4|68
1626455100000|2021-07-16 17:05:00|6720.4|6714.4|6725.2|6719.2|6726.9|6720.9|6717.1|6711.1|69
1626455400000|2021-07-16 17:10:00|6724.9|6718.9|6729.5|6723.5|6730|6724|6722.1|6716.1|95
1626455700000|2021-07-16 17:15:00|6730|6724|6724.2|6718.2|6733.9|6727.9|6723.2|6717.2|76
1626456000000|2021-07-16 17:20:00|6724.3|6718.3|6724.9|6718.9|6727.3|6721.3|6721.5|6715.5|86
1626456300000|2021-07-16 17:25:00|6725|6719|6721|6715|6731.2|6725.2|6720.2|6714.2|99
1626456600000|2021-07-16 17:30:00|6721.3|6715.3|6728.3|6722.3|6737|6731|6721|6715|107
1626456900000|2021-07-16 17:35:00|6728.8|6722.8|6738.6|6732.6|6739|6732.6|6728.8|6722.8|114
1626457200000|2021-07-16 17:40:00|6740.8|6734.8|6731.4|6725.4|6740.8|6734.8|6726.8|6720.8|122
1626457500000|2021-07-16 17:45:00|6731.7|6725.7|6727.7|6721.7|6737.3|6731.3|6727.6|6721.6|200
1626457800000|2021-07-16 17:50:00|6727.2|6721.2|6711.4|6705.4|6728.7|6722.7|6709.7|6703.7|140
1626458100000|2021-07-16 17:55:00|6711.6|6705.6|6730.4|6724.4|6733.3|6727.3|6711.6|6705.6|184
1626458400000|2021-07-16 18:00:00|6730.1|6724.1|6720.7|6714.7|6738.6|6732.6|6716.2|6710.2|182
1626458700000|2021-07-16 18:05:00|6720.4|6714.4|6727.6|6721.6|6729.4|6723.4|6718.7|6712.7|99
1626459000000|2021-07-16 18:10:00|6729.1|6723.1|6713.2|6707.2|6739.7|6733.7|6712.2|6706.2|733
1626459300000|2021-07-16 18:15:00|6715|6709|6696.5|6690.5|6734.1|6719.9|6696.5|6688.7|343
1626652800000|2021-07-19 00:00:00|6754.4|6739.4|6794.4|6788.4|6806.4|6799.6|6748.8|6739.4|81
1626653100000|2021-07-19 00:05:00|6793.5|6787.5|6797.5|6791.5|6800.4|6793.6|6785.9|6776.6|29
1626653400000|2021-07-19 00:10:00|6797.9|6791.9|6787.9|6781.9|6798.4|6791.9|6784.6|6777.5|20
1626653700000|2021-07-19 00:15:00|6787.5|6781.5|6792.4|6782.4|6794.4|6786.9|6783.6|6777.6|9
1626654000000|2021-07-19 00:20:00|6790.2|6784.2|6784.1|6778.1|6793.5|6785.2|6783.2|6777|24
1626654300000|2021-07-19 00:25:00|6784.5|6778.5|6785.3|6779.3|6789.9|6782.1|6782.7|6776.7|26
1626654600000|2021-07-19 00:30:00|6784.9|6778.9|6779.2|6773.2|6784.9|6778.9|6776.9|6770.9|12
1626654900000|2021-07-19 00:35:00|6777.8|6771.8|6779.2|6769.2|6780.5|6774.5|6775.2|6769.2|12
1626655200000|2021-07-19 00:40:00|6779.6|6769.6|6775.5|6769.5|6780.7|6772.8|6772.2|6766.2|9
1626655500000|2021-07-19 00:45:00|6775.7|6769.7|6774.7|6768.7|6781.8|6775.8|6774.7|6768.7|14
1626655800000|2021-07-19 00:50:00|6774.4|6768.4|6780.1|6774.1|6780.1|6774.1|6772.8|6766.8|23
1626656100000|2021-07-19 00:55:00|6779.7|6773.7|6782.6|6776.6|6791|6782|6778.2|6771.1|2
1626656400000|2021-07-19 01:00:00|6782.1|6776.1|6787.4|6777.4|6787.4|6779.6|6772.2|6766.2|29
1626656700000|2021-07-19 01:05:00|6786.3|6780.3|6783|6773|6787.4|6780.4|6777.9|6771.4|0
1626657000000|2021-07-19 01:10:00|6781.2|6775.2|6782.4|6776.4|6787.8|6779.9|6780.5|6772.4|0
1626657300000|2021-07-19 01:15:00|6785.9|6779.9|6789.9|6783.9|6796.2|6790.2|6785.4|6779.4|3
1626657600000|2021-07-19 01:20:00|6791.4|6781.4|6789.9|6783.9|6793|6785.4|6788.9|6778|3
1626657900000|2021-07-19 01:25:00|6790.2|6784.2|6784.2|6778.2|6793|6784.2|6783.6|6776.1|12
1626658200000|2021-07-19 01:30:00|6784.4|6778.4|6779.2|6773.2|6786.1|6778.4|6778.3|6772.3|1
1626658500000|2021-07-19 01:35:00|6778.8|6772.8|6771.7|6765.7|6778.8|6772.8|6770.6|6764.6|15
1626658800000|2021-07-19 01:40:00|6772.2|6766.2|6767.9|6761.9|6773.9|6767.9|6767.3|6761.3|23
1626659100000|2021-07-19 01:45:00|6767.8|6761.8|6773.8|6767.8|6778.2|6771.3|6766.3|6759.1|3
1626659400000|2021-07-19 01:50:00|6773.4|6767.4|6773.2|6763.2|6779.3|6768|6771.7|6762.5|6
1626659700000|2021-07-19 01:55:00|6773|6763|6766.6|6760.6|6773|6763|6765.9|6759.4|2
1626660000000|2021-07-19 02:00:00|6766.3|6760.3|6766.2|6760.2|6769.4|6762|6764.1|6758.1|4
1626660300000|2021-07-19 02:05:00|6765.9|6759.9|6764.9|6758.9|6768.4|6762.4|6764.1|6758.1|7
1626660600000|2021-07-19 02:10:00|6765.1|6759.1|6767.1|6761.1|6768|6762|6763.6|6757.6|3
1626660900000|2021-07-19 02:15:00|6767|6761|6771.1|6765.1|6771.3|6765.3|6766.2|6760.2|1
1626661200000|2021-07-19 02:20:00|6771.6|6765.6|6774.8|6768.8|6775.1|6769.1|6770.6|6764.6|3
1626661500000|2021-07-19 02:25:00|6775|6769|6781.9|6775.9|6781.9|6775.9|6774.5|6768.5|18
1626661800000|2021-07-19 02:30:00|6781.7|6771.7|6782.5|6776.5|6786.8|6778.9|6777.8|6768.2|7
1626662100000|2021-07-19 02:35:00|6782.9|6776.9|6784.3|6774.3|6787.9|6778.5|6779.2|6770.2|2
1626662400000|2021-07-19 02:40:00|6784.4|6774.4|6777.9|6767.9|6784.4|6776.5|6773.8|6766|7
1626662700000|2021-07-19 02:45:00|6777.5|6767.5|6770.9|6764.9|6779.1|6767.5|6770|6761.4|1
1626663000000|2021-07-19 02:50:00|6770.5|6764.5|6775.1|6765.1|6775.8|6766.3|6770.5|6758.1|2
1626663300000|2021-07-19 02:55:00|6775.5|6765.5|6782.1|6772.1|6783.7|6775.8|6773.9|6763.4|0
1626663600000|2021-07-19 03:00:00|6781.7|6771.7|6783.1|6768.1|6784.4|6775.4|6777.3|6767.7|1
1626663900000|2021-07-19 03:05:00|6782.7|6767.7|6776.4|6766.4|6783.1|6771.3|6776.4|6763.4|2
1626664200000|2021-07-19 03:10:00|6777.2|6767.2|6776.8|6770.8|6778.3|6771|6775.4|6766.8|1
1626664500000|2021-07-19 03:15:00|6777.1|6771.1|6778.3|6763.3|6779.9|6771.1|6776.1|6763.3|10
1626664800000|2021-07-19 03:20:00|6778.6|6763.6|6775.7|6760.7|6779.4|6768.5|6773.5|6760.7|0
1626665100000|2021-07-19 03:25:00|6775.6|6760.6|6774.3|6764.3|6777|6766.8|6771.5|6759.7|0
1626665400000|2021-07-19 03:30:00|6772.5|6766.5|6772.6|6766.6|6781|6767.7|6771.1|6762.6|22
1626665700000|2021-07-19 03:35:00|6772.2|6766.2|6777|6762|6777.5|6766.6|6770.4|6760.6|5
1626666000000|2021-07-19 03:40:00|6776.8|6761.8|6787|6772|6787.4|6773|6776.5|6761.5|1
1626666300000|2021-07-19 03:45:00|6787.4|6772.4|6787.8|6772.8|6787.8|6775.5|6784.3|6770.2|1
1626666600000|2021-07-19 03:50:00|6785.5|6775.5|6781.8|6766.8|6788.5|6778.4|6780.3|6766|0
1626666900000|2021-07-19 03:55:00|6781.6|6766.6|6784.8|6769.8|6785.3|6772.1|6777.8|6766.3|0
1626667200000|2021-07-19 04:00:00|6785.3|6770.3|6784.7|6774.7|6787.4|6774.7|6784.2|6770.3|0
1626667500000|2021-07-19 04:05:00|6787|6772|6784.6|6774.6|6787|6775.7|6783.2|6771.5|0
1626667800000|2021-07-19 04:10:00|6785|6775|6787.8|6777.8|6790.2|6780.9|6784.6|6773.5|1
1626668100000|2021-07-19 04:15:00|6788.2|6778.2|6789.7|6774.7|6790.2|6778.2|6787.3|6773.9|0
1626668400000|2021-07-19 04:20:00|6789.8|6774.8|6789.4|6774.4|6790.9|6778.3|6786.4|6772.8|0
1626668700000|2021-07-19 04:25:00|6787.2|6777.2|6793.5|6787.5|6795.1|6788.5|6786.8|6774.4|3
1626669000000|2021-07-19 04:30:00|6795.1|6785.1|6793.9|6778.9|6795.1|6787.8|6790.4|6776.9|0
1626669300000|2021-07-19 04:35:00|6794|6779|6793.6|6783.6|6795.2|6788|6792.1|6778.8|1
1626669600000|2021-07-19 04:40:00|6794|6784|6794.4|6784.4|6795.5|6787.7|6791.2|6780|0
1626669900000|2021-07-19 04:45:00|6794.3|6784.3|6793.1|6783.1|6795.8|6784.3|6793.1|6780.5|0
1626670200000|2021-07-19 04:50:00|6793.5|6783.5|6789.7|6783.7|6794.3|6784.3|6789.7|6782.7|0
1626670500000|2021-07-19 04:55:00|6788.7|6782.7|6789.1|6783.1|6789.1|6783.1|6788.7|6782.7|0
1626670800000|2021-07-19 05:00:00|6788.2|6782.2|6793.5|6783.5|6795.8|6786.8|6788.1|6780.8|3
1626671100000|2021-07-19 05:05:00|6793.9|6783.9|6799.4|6789.4|6800.9|6794.9|6792.5|6783.5|21
1626671400000|2021-07-19 05:10:00|6799.8|6789.8|6798.8|6783.8|6801.4|6790.6|6795.6|6783.3|0
1626671700000|2021-07-19 05:15:00|6799.1|6784.1|6811.2|6805.2|6811.7|6805.7|6797.6|6783.8|19
1626672000000|2021-07-19 05:20:00|6811.6|6805.6|6804.6|6798.6|6811.6|6805.6|6804.6|6795.4|3
1626672300000|2021-07-19 05:25:00|6804.7|6798.7|6808.4|6802.4|6809.5|6803.5|6804.7|6797.6|5
1626672600000|2021-07-19 05:30:00|6808.9|6802.9|6801.3|6795.3|6822.1|6814.1|6800.1|6794.1|12
1626672900000|2021-07-19 05:35:00|6800.6|6794.6|6800.4|6785.4|6805.2|6795.8|6791.3|6784.5|1
1626673200000|2021-07-19 05:40:00|6800.5|6785.5|6784.1|6778.1|6800.5|6787.5|6783.4|6777.4|6
1626673500000|2021-07-19 05:45:00|6783.8|6777.8|6783.7|6773.7|6792.6|6781.6|6778.4|6772.4|2
1626673800000|2021-07-19 05:50:00|6781.2|6775.2|6782|6776|6786|6778.9|6778.6|6772.6|1
1626674100000|2021-07-19 05:55:00|6785.4|6775.4|6786.8|6780.8|6789.3|6781.8|6781.9|6775|1
1626674400000|2021-07-19 06:00:00|6786.7|6780.7|6785.2|6779.2|6790.4|6783.8|6783|6777|1
1626674700000|2021-07-19 06:05:00|6785.6|6779.6|6777.5|6771.5|6785.6|6779.6|6777.5|6771.5|0
1626675000000|2021-07-19 06:10:00|6777.7|6771.7|6776.9|6770.9|6779.3|6773.3|6776.9|6770.9|0
1626675300000|2021-07-19 06:15:00|6777.4|6771.4|6773.4|6767.4|6779.6|6773.6|6773|6767|1
1626675600000|2021-07-19 06:20:00|6773|6767|6781|6775|6786.4|6779.3|6772.6|6766.6|0
1626675900000|2021-07-19 06:25:00|6780.5|6774.5|6773.6|6767.6|6782|6774.9|6773.6|6767.4|0
1626676200000|2021-07-19 06:30:00|6773.5|6767.5|6774.3|6768.3|6776.6|6769.1|6769.2|6763.2|8
1626676500000|2021-07-19 06:35:00|6774|6768|6770.1|6764.1|6774.3|6768.3|6769.7|6763.2|0
1626676800000|2021-07-19 06:40:00|6769.7|6763.7|6773.9|6763.9|6774.3|6767.8|6764.7|6757.2|28
1626677100000|2021-07-19 06:45:00|6773.4|6763.4|6773.5|6763.5|6774.1|6767.1|6771.1|6762.7|0
1626677400000|2021-07-19 06:50:00|6773.4|6763.4|6764.6|6754.6|6773.5|6765.8|6760.1|6754.1|17
1626677700000|2021-07-19 06:55:00|6764.2|6754.2|6757.9|6751.9|6770.7|6757.9|6756.7|6750.7|5
1626678000000|2021-07-19 07:00:00|6758.1|6752.1|6764.6|6749.6|6765.7|6758.2|6755.7|6748.8|13
1626678300000|2021-07-19 07:05:00|6764.2|6749.2|6754.1|6748.1|6764.2|6752.2|6754.1|6747.7|9
1626678600000|2021-07-19 07:10:00|6753.7|6747.7|6740|6730|6753.7|6747.7|6736.4|6728.2|61
1626678900000|2021-07-19 07:15:00|6743.2|6728.2|6743.8|6737.8|6747.7|6741.7|6739.7|6727.8|5
1626679200000|2021-07-19 07:20:00|6744.5|6738.5|6741.7|6735.7|6746|6740|6740.1|6733.9|6
1626679500000|2021-07-19 07:25:00|6742.1|6736.1|6738.9|6728.9|6743.2|6737.2|6736|6728.9|3
1626679800000|2021-07-19 07:30:00|6739.2|6729.2|6742.5|6732.5|6744.1|6736.2|6734.4|6728.4|4
1626680100000|2021-07-19 07:35:00|6742.3|6732.3|6736.6|6730.6|6742.8|6733.3|6735.2|6729.2|2
1626680400000|2021-07-19 07:40:00|6737.3|6731.3|6737.4|6731.4|6740.9|6731.8|6735.2|6728.8|1
1626680700000|2021-07-19 07:45:00|6736.2|6730.2|6742.5|6736.5|6742.5|6736.5|6733.6|6727.6|10
1626681000000|2021-07-19 07:50:00|6742.2|6736.2|6739.2|6733.2|6744.8|6736.5|6736.6|6728.7|24
1626681300000|2021-07-19 07:55:00|6739.3|6733.3|6741.9|6735.9|6742.9|6736.9|6739.3|6733.3|16
1626681600000|2021-07-19 08:00:00|6741.8|6735.8|6759.2|6753.2|6761.9|6753.2|6738.3|6732.3|81
1626681900000|2021-07-19 08:05:00|6759.4|6753.4|6775.1|6769.1|6783.7|6777.7|6759.4|6753.4|33
1626682200000|2021-07-19 08:10:00|6775.2|6769.2|6792.7|6782.7|6793.2|6785.6|6775.1|6769.1|26
1626682500000|2021-07-19 08:15:00|6792.3|6782.3|6793.2|6787.2|6795|6787.5|6785.6|6779.6|20
1626682800000|2021-07-19 08:20:00|6792.8|6786.8|6786.9|6780.9|6793.2|6786.8|6785.5|6778.1|13
1626683100000|2021-07-19 08:25:00|6786.6|6780.6|6787.4|6781.4|6787.7|6781.7|6785.1|6779.1|42
1626683400000|2021-07-19 08:30:00|6791.4|6785.4|6778.3|6772.3|6792.2|6786.2|6778.3|6772.3|165
1626683700000|2021-07-19 08:35:00|6778.4|6772.4|6778.2|6763.2|6779.6|6773.6|6767.8|6761.8|79
1626684000000|2021-07-19 08:40:00|6778.5|6763.5|6763.4|6748.4|6778.5|6764.7|6753.3|6746.8|16
1626684300000|2021-07-19 08:45:00|6760.8|6750.8|6757.4|6747.4|6762.8|6751.5|6750.5|6743.5|12
1626684600000|2021-07-19 08:50:00|6755.3|6749.3|6756.2|6750.2|6758.8|6750.6|6749.6|6740.2|13
1626684900000|2021-07-19 08:55:00|6756.1|6750.1|6756.3|6750.3|6757.4|6751.1|6748.5|6740.2|13
1626685200000|2021-07-19 09:00:00|6756.7|6750.7|6761.6|6751.6|6763.7|6755.1|6751.6|6745.6|1
1626685500000|2021-07-19 09:05:00|6761.2|6751.2|6764.4|6758.4|6768.2|6760.1|6754.1|6746.1|0
1626685800000|2021-07-19 09:10:00|6764.8|6758.8|6766|6760|6776|6765.1|6762.7|6751.1|1
1626686100000|2021-07-19 09:15:00|6766.4|6760.4|6759.5|6753.5|6773.3|6765|6758.6|6751.8|1
1626686400000|2021-07-19 09:20:00|6759.1|6753.1|6771.6|6761.6|6771.6|6763.4|6758.6|6751.6|2
1626686700000|2021-07-19 09:25:00|6772.4|6762.4|6768|6762|6772.4|6763.9|6761.5|6754.9|0
1626687000000|2021-07-19 09:30:00|6768.1|6762.1|6758.7|6752.7|6774.1|6764.6|6758.7|6751.2|1
1626687300000|2021-07-19 09:35:00|6758.6|6752.6|6763.2|6753.2|6764.3|6757.6|6755.5|6748|4
1626687600000|2021-07-19 09:40:00|6761.3|6755.3|6767.9|6761.9|6775.9|6763.3|6760.3|6747.6|1
1626687900000|2021-07-19 09:45:00|6768.3|6762.3|6761|6746|6770.2|6762.3|6759|6746|4
1626688200000|2021-07-19 09:50:00|6761.5|6746.5|6765.9|6750.9|6771.4|6759.1|6756.3|6745|0
1626688500000|2021-07-19 09:55:00|6766.3|6751.3|6764.4|6749.4|6767.8|6754.1|6761.1|6747.7|0
1626688800000|2021-07-19 10:00:00|6764.7|6749.7|6748.7|6742.7|6765.6|6752.2|6748.6|6741.1|13
1626689100000|2021-07-19 10:05:00|6748.2|6742.2|6745.2|6730.2|6748.2|6742.2|6736.6|6728.7|34
1626689400000|2021-07-19 10:10:00|6742.1|6732.1|6743.8|6737.8|6750.7|6737.8|6738.9|6729.8|2
1626689700000|2021-07-19 10:15:00|6743.7|6737.7|6738.3|6732.3|6745.9|6737.8|6737.7|6731.7|22
1626690000000|2021-07-19 10:20:00|6738.4|6732.4|6738.9|6728.9|6739.4|6732.4|6732|6726|27
1626690300000|2021-07-19 10:25:00|6740.5|6725.5|6736.7|6726.7|6740.5|6728.9|6732|6724.8|1
1626690600000|2021-07-19 10:30:00|6736.4|6726.4|6737.5|6727.5|6737.9|6727.9|6732|6725.9|7
1626690900000|2021-07-19 10:35:00|6737.9|6727.9|6737.1|6727.1|6739.7|6732.3|6733.1|6726.2|1
1626691200000|2021-07-19 10:40:00|6736.7|6726.7|6731.8|6725.8|6736.7|6728.8|6730.8|6724.8|7
1626691500000|2021-07-19 10:45:00|6730.8|6724.8|6735.2|6729.2|6735.3|6729.3|6730.1|6723.4|1
1626691800000|2021-07-19 10:50:00|6735|6729|6730.5|6724.5|6736.4|6730.4|6730.5|6724.5|0
1626692100000|2021-07-19 10:55:00|6731.5|6725.5|6738.1|6732.1|6738.5|6732.5|6728.6|6721.6|1
1626692400000|2021-07-19 11:00:00|6738.3|6732.3|6735.4|6729.4|6750.1|6742.7|6734.2|6727.2|6
1626692700000|2021-07-19 11:05:00|6735|6729|6732|6726|6742|6730.6|6730.7|6724.7|5
1626693000000|2021-07-19 11:10:00|6731.6|6725.6|6729.8|6723.8|6738.1|6730.5|6729.2|6723.2|15
1626693300000|2021-07-19 11:15:00|6729.9|6723.9|6727.4|6717.4|6730.8|6724.8|6720.8|6713.1|10
1626693600000|2021-07-19 11:20:00|6725.6|6719.6|6725.3|6719.3|6733.4|6721.9|6721.7|6714.9|2
1626693900000|2021-07-19 11:25:00|6725|6719|6729.8|6723.8|6733|6725.6|6723.3|6715.9|7
1626694200000|2021-07-19 11:30:00|6730.1|6724.1|6727|6721|6736.6|6730.6|6726.5|6720|3
1626694500000|2021-07-19 11:35:00|6726.5|6720.5|6721.2|6715.2|6731|6723.1|6720|6714|30
1626694800000|2021-07-19 11:40:00|6721.6|6715.6|6721.3|6715.3|6723.7|6717.7|6719.1|6713.1|36
1626695100000|2021-07-19 11:45:00|6720.8|6714.8|6729.1|6723.1|6735.8|6726.4|6720.5|6714.5|14
1626695400000|2021-07-19 11:50:00|6728.9|6722.9|6724.4|6718.4|6728.9|6722.9|6719.9|6713.9|12
1626695700000|2021-07-19 11:55:00|6724|6718|6727.3|6717.3|6730|6722.2|6723.4|6714|4
1626696000000|2021-07-19 12:00:00|6727.6|6717.6|6722.8|6716.8|6730.5|6722|6720.9|6714|9
1626696300000|2021-07-19 12:05:00|6722.4|6716.4|6718.2|6712.2|6722.9|6716.9|6717.9|6711.9|20
1626696600000|2021-07-19 12:10:00|6718.6|6712.6|6722.8|6716.8|6728.1|6722.1|6717.4|6711.4|19
1626696900000|2021-07-19 12:15:00|6722.5|6716.5|6721.4|6715.4|6728.3|6722.3|6720.6|6714.6|8
1626697200000|2021-07-19 12:20:00|6721.6|6715.6|6718.5|6712.5|6722.7|6716.7|6717|6711|57
1626697500000|2021-07-19 12:25:00|6717.4|6711.4|6704.1|6698.1|6718.3|6712.3|6703.6|6697.6|56
1626697800000|2021-07-19 12:30:00|6705.8|6699.8|6672.1|6666.1|6706.3|6700.3|6670.5|6664.5|139
1626698100000|2021-07-19 12:35:00|6671.6|6665.6|6672.8|6666.8|6676.1|6670.1|6669.6|6663.6|110
1626698400000|2021-07-19 12:40:00|6672.6|6666.6|6671.1|6665.1|6676.3|6670.3|6667.1|6661.1|39
1626701400000|2021-07-19 13:30:00|6675.9|6665.9|6629.6|6623.6|6694.7|6687.2|6619.9|6613.9|719
1626701700000|2021-07-19 13:35:00|6630.1|6624.1|6666.7|6660.7|6671.7|6664.4|6629.9|6623.9|350
1626702000000|2021-07-19 13:40:00|6666.5|6660.5|6681.3|6675.3|6687.3|6681.3|6656|6650|190
1626702300000|2021-07-19 13:45:00|6681|6675|6695.9|6689.9|6703.3|6697.3|6681|6675|136
1626702600000|2021-07-19 13:50:00|6694.9|6688.9|6656.8|6650.8|6696.1|6690.1|6654.9|6648.9|256
1626702900000|2021-07-19 13:55:00|6656.3|6650.3|6625.1|6619.1|6664.4|6658.4|6619.8|6612.6|133
1626703200000|2021-07-19 14:00:00|6625|6619|6612.6|6606.6|6629|6621.1|6601.2|6595.2|220
1626703500000|2021-07-19 14:05:00|6612.1|6606.1|6581.5|6571.5|6617.4|6609.5|6569.7|6563.7|270
1626703800000|2021-07-19 14:10:00|6579.4|6573.4|6555.1|6549.1|6579.5|6573.5|6548|6542|270
1626704100000|2021-07-19 14:15:00|6554.7|6548.7|6565|6559|6573.8|6567.8|6548.1|6542.1|403
1626704400000|2021-07-19 14:20:00|6564.2|6558.2|6580.3|6574.3|6583.2|6577.2|6549.9|6543.9|407
1626704700000|2021-07-19 14:25:00|6580.2|6574.2|6580.8|6574.8|6582|6576|6568.5|6562.5|245
1626705000000|2021-07-19 14:30:00|6580.9|6574.9|6587.3|6581.3|6588.6|6582.6|6567.1|6561.1|141
1626705300000|2021-07-19 14:35:00|6588.3|6582.3|6590.5|6584.5|6592.5|6586.5|6579|6573|209
1626705600000|2021-07-19 14:40:00|6590.3|6584.3|6587.7|6581.7|6591.2|6585.2|6577.7|6571.7|207
1626705900000|2021-07-19 14:45:00|6587.8|6581.8|6587.7|6581.7|6593.9|6587.8|6583.4|6577.4|125
1626706200000|2021-07-19 14:50:00|6587.6|6581.6|6584.5|6578.5|6590.3|6584.3|6572.1|6566.1|138
1626706500000|2021-07-19 14:55:00|6584.4|6578.4|6576.9|6570.9|6584.5|6578.5|6573.9|6567.9|123
1626706800000|2021-07-19 15:00:00|6577.3|6571.3|6584.9|6578.9|6585.6|6579.6|6573.8|6567.8|118
1626707100000|2021-07-19 15:05:00|6585|6579|6596.2|6590.2|6597.3|6591.3|6583.5|6577.5|239
1626707400000|2021-07-19 15:10:00|6596.5|6590.5|6592.5|6586.5|6597.2|6591.2|6589.7|6583.7|86
1626707700000|2021-07-19 15:15:00|6592.1|6586.1|6581.1|6575.1|6595|6589|6579.4|6573.4|77
1626708000000|2021-07-19 15:20:00|6581.4|6575.4|6526.5|6520.5|6582.9|6576.9|6525.7|6518|258
1626708300000|2021-07-19 15:25:00|6526.9|6520.9|6528.8|6522.8|6535.8|6529.8|6517|6511|120
1626708600000|2021-07-19 15:30:00|6528.6|6522.6|6550.8|6544.8|6554.5|6547.1|6517.4|6511.4|173
1626708900000|2021-07-19 15:35:00|6550.3|6544.3|6530.4|6524.4|6550.3|6544.3|6520.6|6514.6|155
1626709200000|2021-07-19 15:40:00|6531.6|6525.6|6532.6|6526.6|6540.2|6534.2|6526.3|6520.3|199
1626709500000|2021-07-19 15:45:00|6532.2|6526.2|6535.8|6529.8|6535.8|6529.8|6521.7|6514.6|127
1626709800000|2021-07-19 15:50:00|6536.3|6530.3|6561.7|6555.7|6561.7|6555.7|6528.8|6522.8|328
1626710100000|2021-07-19 15:55:00|6561.6|6555.6|6552.3|6546.3|6562.1|6556.1|6542.7|6536.7|84
1626710400000|2021-07-19 16:00:00|6552.2|6546.2|6556.3|6550.3|6562.3|6556.3|6548.7|6542.7|90
1626710700000|2021-07-19 16:05:00|6555.8|6549.8|6557.4|6551.4|6561.8|6555.8|6546.8|6540.8|117
1626711000000|2021-07-19 16:10:00|6557.3|6551.3|6536.4|6530.4|6558.3|6552.3|6532.2|6525.9|185
1626711300000|2021-07-19 16:15:00|6536.9|6530.9|6534.4|6528.4|6549.3|6541.8|6534|6527.8|74
1626711600000|2021-07-19 16:20:00|6534.3|6528.3|6536.5|6530.5|6544.4|6537.3|6513.2|6507.2|146
1626711900000|2021-07-19 16:25:00|6536.8|6530.8|6536.8|6530.8|6545.7|6539.7|6535.5|6529.5|44
1626712200000|2021-07-19 16:30:00|6536.1|6530.1|6534.2|6528.2|6545.9|6539.9|6532.7|6526.7|59
1626712500000|2021-07-19 16:35:00|6533.8|6527.8|6523.4|6517.4|6536.3|6530.3|6515.6|6508.9|35
1626712800000|2021-07-19 16:40:00|6523.5|6517.5|6522.6|6516.6|6529.5|6521.9|6513.3|6507.3|59
1626713100000|2021-07-19 16:45:00|6522.7|6516.7|6515.6|6509.6|6527|6521|6515.1|6509.1|31
1626713400000|2021-07-19 16:50:00|6516|6510|6508.4|6502.4|6517.6|6511.6|6501.8|6495.8|104
1626713700000|2021-07-19 16:55:00|6508.3|6502.3|6505.3|6499.3|6514.1|6508.1|6501.5|6495.5|61
1626714000000|2021-07-19 17:00:00|6505.7|6499.7|6507.8|6501.8|6512.7|6506.7|6500.4|6494.4|70
1626714300000|2021-07-19 17:05:00|6508.2|6502.2|6513.4|6507.4|6515.5|6509.5|6504.3|6498.3|55
1626714600000|2021-07-19 17:10:00|6513.3|6507.3|6508.9|6502.9|6519.3|6513.3|6507.1|6501.1|12
1626714900000|2021-07-19 17:15:00|6508.5|6502.5|6502.8|6496.8|6509|6503|6499.4|6493.4|49
1626715200000|2021-07-19 17:20:00|6502.9|6496.9|6508.6|6502.6|6509.6|6503.6|6498.6|6492.6|207
1626715500000|2021-07-19 17:25:00|6508.8|6502.8|6503.7|6497.7|6508.8|6502.8|6502.5|6496.5|123
1626715800000|2021-07-19 17:30:00|6504.3|6498.3|6515.1|6509.1|6519.1|6513.1|6503.6|6497.6|206
1626716100000|2021-07-19 17:35:00|6515|6509|6528.8|6522.8|6530.6|6524.6|6514.3|6508.3|79
1626716400000|2021-07-19 17:40:00|6528.9|6522.9|6519.7|6513.7|6532.7|6526.7|6517.6|6511.6|35
1626716700000|2021-07-19 17:45:00|6519.4|6513.4|6523.8|6517.8|6527.7|6521.7|6516.8|6510.8|249
1626717000000|2021-07-19 17:50:00|6524|6518|6513.3|6507.3|6528.2|6522.2|6512.2|6506.2|214
1626717300000|2021-07-19 17:55:00|6513.7|6507.7|6524.6|6518.6|6530.3|6524.3|6512.6|6506.6|72
1626717600000|2021-07-19 18:00:00|6525.4|6519.4|6530.2|6524.2|6531.8|6525.2|6520.9|6514.9|72
1626717900000|2021-07-19 18:05:00|6530.1|6524.1|6537.4|6531.4|6541.9|6535.9|6528.7|6522.7|156
1626718200000|2021-07-19 18:10:00|6537.5|6531.5|6550.9|6544.9|6550.9|6544.9|6532.7|6526.7|453
1626718500000|2021-07-19 18:15:00|6550.4|6544.4|6545.6|6530.6|6550.4|6544.4|6529.3|6523.3|219
1626739200000|2021-07-20 00:00:00|6556.4|6541.4|6578.4|6568.4|6590.2|6582.3|6556.4|6541.4|69
1626739500000|2021-07-20 00:05:00|6577.4|6571.4|6575.8|6569.8|6587.1|6580.1|6572.8|6565.2|5
1626739800000|2021-07-20 00:10:00|6577.9|6567.9|6570|6564|6580.3|6572.9|6565.1|6557.3|1
1626740100000|2021-07-20 00:15:00|6570.5|6564.5|6568.1|6562.1|6579.6|6573.4|6563.7|6557.7|2
1626740400000|2021-07-20 00:20:00|6568|6562|6569.9|6563.9|6575.5|6567.2|6564.1|6557.5|10
1626740700000|2021-07-20 00:25:00|6569.5|6563.5|6577.1|6571.1|6578.5|6572.2|6564|6558|1
1626741000000|2021-07-20 00:30:00|6577.5|6571.5|6576.4|6570.4|6577.8|6571.8|6571.7|6561.7|0
1626741300000|2021-07-20 00:35:00|6576.3|6570.3|6573.2|6567.2|6576.4|6570.4|6572.2|6564.3|1
1626741600000|2021-07-20 00:40:00|6573.3|6567.3|6574.7|6568.7|6580.1|6572.9|6571|6565|2
1626741900000|2021-07-20 00:45:00|6574.8|6568.8|6587.2|6581.2|6587.2|6581.2|6574.3|6568.3|1
1626742200000|2021-07-20 00:50:00|6587.4|6581.4|6582.4|6576.4|6591.4|6585.4|6582|6575.4|13
1626742500000|2021-07-20 00:55:00|6585|6575|6595.1|6585.1|6601.6|6593.7|6579.5|6572.8|7
1626742800000|2021-07-20 01:00:00|6596.2|6586.2|6604|6598|6605.3|6598.5|6590.6|6583.2|7
1626743100000|2021-07-20 01:05:00|6603.5|6597.5|6598.2|6592.2|6606.8|6599.2|6590.8|6584.3|4
1626743400000|2021-07-20 01:10:00|6598.4|6592.4|6594.4|6588.4|6602.2|6596.2|6591.9|6584.8|0
1626743700000|2021-07-20 01:15:00|6594|6588|6606.8|6600.8|6606.8|6600.8|6593|6585.5|9
1626744000000|2021-07-20 01:20:00|6607.3|6601.3|6577.3|6571.3|6608.7|6601.6|6574.3|6565.2|27
1626744300000|2021-07-20 01:25:00|6579.2|6569.2|6566.8|6551.8|6586.7|6579.2|6563.4|6551.8|13
1626744600000|2021-07-20 01:30:00|6566.4|6551.4|6585.7|6579.7|6590.5|6581.6|6563|6551.4|7
1626744900000|2021-07-20 01:35:00|6587.6|6581.6|6592.7|6586.7|6597.2|6588.9|6583.8|6577.8|2
1626745200000|2021-07-20 01:40:00|6592.8|6586.8|6596.2|6590.2|6604.4|6594.8|6592.1|6583.9|1
1626745500000|2021-07-20 01:45:00|6595.8|6589.8|6610.3|6595.3|6612.1|6605|6595.8|6583.8|1
1626745800000|2021-07-20 01:50:00|6609.9|6594.9|6609.5|6599.5|6615.2|6603.9|6602.6|6594.2|4
1626746100000|2021-07-20 01:55:00|6610.2|6600.2|6611.3|6601.3|6614.7|6605.4|6609.4|6597.5|0
1626746400000|2021-07-20 02:00:00|6610.9|6600.9|6613.8|6607.8|6618.9|6612.1|6609.8|6598.5|4
1626746700000|2021-07-20 02:05:00|6613.9|6607.9|6608.9|6602.9|6614.4|6608.4|6605|6599|1
1626747000000|2021-07-20 02:10:00|6608.5|6602.5|6600.7|6594.7|6608.9|6602.9|6599.7|6593.7|16
1626747300000|2021-07-20 02:15:00|6600.8|6594.8|6606.4|6596.4|6609.7|6601.2|6600.6|6592.7|5
1626747600000|2021-07-20 02:20:00|6606.5|6596.5|6611.5|6605.5|6614|6605.5|6602.2|6594.3|12
1626747900000|2021-07-20 02:25:00|6611.8|6605.8|6615.5|6609.5|6618|6610.6|6607.5|6599|8
1626748200000|2021-07-20 02:30:00|6615.8|6609.8|6615.7|6605.7|6618.9|6612.3|6614.6|6601.9|1
1626748500000|2021-07-20 02:35:00|6616.1|6606.1|6613.4|6607.4|6620.8|6612.1|6611.8|6599.7|3
1626748800000|2021-07-20 02:40:00|6615.9|6605.9|6616.6|6610.6|6618|6611.8|6612.4|6603|6
1626749100000|2021-07-20 02:45:00|6616.1|6610.1|6615.8|6605.8|6617.6|6611.1|6613.3|6605.5|0
1626749400000|2021-07-20 02:50:00|6616.2|6606.2|6607.3|6601.3|6617.2|6609.3|6604.9|6597.8|0
1626749700000|2021-07-20 02:55:00|6608.8|6598.8|6611.2|6605.2|6611.9|6605.5|6601.7|6594.4|1
1626750000000|2021-07-20 03:00:00|6611.4|6601.4|6616.2|6610.2|6619.1|6613.1|6611.4|6598.9|10
1626750300000|2021-07-20 03:05:00|6616.6|6610.6|6616.2|6610.2|6619.1|6613.1|6614.2|6606.9|2
1626750600000|2021-07-20 03:10:00|6618.5|6608.5|6620.2|6614.2|6620.6|6614.6|6613.9|6606.5|35
1626750900000|2021-07-20 03:15:00|6620.3|6614.3|6615.1|6609.1|6620.3|6614.3|6608.3|6602.3|4
1626751200000|2021-07-20 03:20:00|6614.7|6608.7|6615.3|6609.3|6616.1|6609.7|6606.3|6600.3|1
1626751500000|2021-07-20 03:25:00|6615.5|6609.5|6604.9|6598.9|6615.9|6609.9|6602.7|6596.1|3
1626751800000|2021-07-20 03:30:00|6604.5|6598.5|6584.2|6578.2|6604.9|6598.9|6584.2|6578.2|26
1626752100000|2021-07-20 03:35:00|6584.1|6578.1|6588.6|6582.6|6588.7|6582.7|6581.4|6570.6|3
1626752400000|2021-07-20 03:40:00|6588.5|6582.5|6584.6|6578.6|6588.5|6582.5|6582.9|6576.9|11
1626752700000|2021-07-20 03:45:00|6585|6579|6591.4|6585.4|6591.8|6585.8|6585|6579|2
1626753000000|2021-07-20 03:50:00|6591.8|6585.8|6591.5|6585.5|6595.3|6585.9|6588.7|6582.7|0
1626753300000|2021-07-20 03:55:00|6591.9|6585.9|6598.4|6588.4|6598.4|6588.7|6590.5|6584.5|0
1626753600000|2021-07-20 04:00:00|6598|6588|6603.5|6597.5|6604.9|6597.5|6596.3|6587.2|3
1626753900000|2021-07-20 04:05:00|6603.3|6597.3|6597.2|6587.2|6603.3|6597.3|6593.4|6586.7|8
1626754200000|2021-07-20 04:10:00|6598.3|6588.3|6593.8|6587.8|6598.3|6589.4|6593.8|6587.6|0
1626754500000|2021-07-20 04:15:00|6593.3|6587.3|6588.1|6573.1|6594|6587.3|6580|6570.3|1
1626754800000|2021-07-20 04:20:00|6588|6573|6591.1|6576.1|6593.2|6578.6|6587|6572.6|0
1626755100000|2021-07-20 04:25:00|6592.1|6577.1|6592.4|6577.4|6593.2|6580.9|6589.6|6576.1|0
1626755400000|2021-07-20 04:30:00|6592.8|6577.8|6585.4|6579.4|6593.1|6581.8|6585.4|6576.5|0
1626755700000|2021-07-20 04:35:00|6587.2|6577.2|6584.8|6578.8|6587.2|6579.7|6583.6|6577.2|0
1626756000000|2021-07-20 04:40:00|6585.2|6579.2|6592.3|6582.3|6592.3|6582.7|6585.2|6577.6|2
1626756300000|2021-07-20 04:45:00|6594.6|6579.6|6589.2|6583.2|6594.6|6583.2|6588.3|6575.9|0
1626756600000|2021-07-20 04:50:00|6589.3|6583.3|6589.7|6583.7|6590.6|6584.6|6589.3|6583.3|1
1626756900000|2021-07-20 04:55:00|6589.6|6583.6|6585.2|6579.2|6589.9|6583.6|6585.2|6578.2|0
1626757200000|2021-07-20 05:00:00|6585|6579|6589.1|6579.1|6589.9|6582.4|6583.1|6577.1|5
1626757500000|2021-07-20 05:05:00|6587.4|6581.4|6592.4|6586.4|6595.8|6588.1|6587.4|6580.8|1
1626757800000|2021-07-20 05:10:00|6591.6|6585.6|6585.3|6579.3|6591.6|6585.6|6584.3|6578.3|2
1626758100000|2021-07-20 05:15:00|6585.2|6579.2|6583.7|6573.7|6585.4|6579.4|6578.3|6570.7|1
1626758400000|2021-07-20 05:20:00|6581.5|6575.5|6585.5|6575.5|6586.3|6578.3|6581.5|6572.9|0
1626758700000|2021-07-20 05:25:00|6584.7|6574.7|6591.4|6585.4|6591.9|6585.4|6580.9|6573.9|0
1626759000000|2021-07-20 05:30:00|6591.8|6585.8|6602.8|6596.8|6604.3|6598.3|6588.8|6582.5|0
1626759300000|2021-07-20 05:35:00|6603.3|6597.3|6613.6|6603.6|6615.5|6608.4|6603.3|6597.3|2
1626759600000|2021-07-20 05:40:00|6611.7|6605.7|6612.1|6597.1|6614|6607|6604.8|6593.2|0
1626759900000|2021-07-20 05:45:00|6610.2|6600.2|6615.1|6600.1|6615.5|6606.5|6608.1|6597.1|0
1626760200000|2021-07-20 05:50:00|6612.1|6602.1|6612.5|6606.5|6615.1|6606.5|6607.7|6598.3|0
1626760500000|2021-07-20 05:55:00|6614.3|6604.3|6612.6|6606.6|6615.5|6606.9|6608.3|6599.1|0
1626760800000|2021-07-20 06:00:00|6612.9|6606.9|6622.9|6612.9|6623.8|6615.3|6612.4|6606.4|5
1626761100000|2021-07-20 06:05:00|6620.6|6614.6|6620.6|6614.6|6627|6618.8|6620.4|6611|3
1626761400000|2021-07-20 06:10:00|6622.5|6612.5|6633.7|6627.7|6635.3|6628.1|6622|6611|17
1626761700000|2021-07-20 06:15:00|6633.3|6627.3|6635.3|6629.3|6635.8|6629.8|6632.3|6626.3|5
1626762000000|2021-07-20 06:20:00|6635.4|6629.4|6637.9|6627.9|6647.2|6639.3|6634.8|6627.8|6
1626762300000|2021-07-20 06:25:00|6638|6628|6642.8|6627.8|6645.7|6633.7|6636.7|6627.3|2
1626762600000|2021-07-20 06:30:00|6642.3|6627.3|6639.8|6624.8|6642.9|6629.3|6631.7|6620.6|0
1626762900000|2021-07-20 06:35:00|6640.8|6625.8|6633.6|6618.6|6641.6|6629.4|6630.6|6617.7|1
1626763200000|2021-07-20 06:40:00|6630.9|6620.9|6632.6|6622.6|6635.2|6625.3|6629.9|6617.6|10
1626763500000|2021-07-20 06:45:00|6632.7|6622.7|6625.6|6615.6|6635.6|6623.2|6621.8|6612.2|1
1626763800000|2021-07-20 06:50:00|6628.4|6613.4|6625.4|6610.4|6628.5|6617.6|6621.2|6610.4|0
1626764100000|2021-07-20 06:55:00|6625.8|6610.8|6630.3|6620.3|6637|6628|6621.4|6609.2|141
1626764400000|2021-07-20 07:00:00|6630.7|6620.7|6629.1|6623.1|6633.3|6623.2|6625.5|6614.9|8
1626764700000|2021-07-20 07:05:00|6629.2|6623.2|6637.9|6631.9|6640.3|6634.3|6627.3|6621.3|20
1626765000000|2021-07-20 07:10:00|6639.4|6633.4|6625.2|6619.2|6642.7|6635.7|6617.7|6611.7|6
1626765300000|2021-07-20 07:15:00|6626.1|6620.1|6619.1|6613.1|6632.6|6624.4|6616.4|6610.4|10
1626765600000|2021-07-20 07:20:00|6619.5|6613.5|6624.6|6618.6|6627.9|6620.9|6619.1|6613.1|4
1626765900000|2021-07-20 07:25:00|6624.7|6618.7|6631.6|6616.6|6632.5|6625|6620|6614|2
1626766200000|2021-07-20 07:30:00|6629.6|6619.6|6628.8|6618.8|6637.3|6625.2|6626.8|6616.6|0
1626766500000|2021-07-20 07:35:00|6629.7|6619.7|6632|6626|6636|6628.5|6626.4|6617.2|4
1626766800000|2021-07-20 07:40:00|6631.9|6625.9|6623.1|6613.1|6633.3|6627.3|6618.1|6612.1|1
1626767100000|2021-07-20 07:45:00|6622.6|6612.6|6628.7|6622.7|6632.8|6625.9|6622.6|6611.1|0
1626767400000|2021-07-20 07:50:00|6629.1|6623.1|6638|6632|6641|6634|6627.6|6621|2
1626767700000|2021-07-20 07:55:00|6637.2|6631.2|6633.5|6627.5|6641.7|6635.7|6629.9|6622.6|5
1626768000000|2021-07-20 08:00:00|6633.1|6627.1|6639.7|6633.7|6641.8|6635.8|6631.7|6624.2|0
1626768300000|2021-07-20 08:05:00|6633.7|6627.7|6630.4|6624.4|6641.1|6633.7|6630.4|6624.4|2
1626768600000|2021-07-20 08:10:00|6630.3|6624.3|6639.7|6629.7|6640.6|6633.1|6629.3|6623.2|3
1626768900000|2021-07-20 08:15:00|6637.8|6631.8|6627.7|6617.7|6640.1|6632.2|6627.3|6615.1|1
1626769200000|2021-07-20 08:20:00|6628.2|6618.2|6625.7|6615.7|6628.4|6620.1|6619.8|6611.3|2
1626769500000|2021-07-20 08:25:00|6625.3|6615.3|6615.2|6600.2|6626.2|6616.2|6610.8|6600.2|1
1626769800000|2021-07-20 08:30:00|6615.7|6600.7|6620|6605|6624.2|6613.8|6609.8|6597.3|0
1626770100000|2021-07-20 08:35:00|6619.7|6604.7|6608.3|6602.3|6625.8|6614.2|6604.6|6591.4|4
1626770400000|2021-07-20 08:40:00|6607.9|6601.9|6620.8|6610.8|6628.5|6617.8|6607.9|6598.4|4
1626770700000|2021-07-20 08:45:00|6624.3|6609.3|6607.5|6601.5|6626.7|6615.2|6604.7|6592.3|2
1626771000000|2021-07-20 08:50:00|6608.3|6602.3|6609.9|6599.9|6615.9|6603.7|6602.5|6593.2|3
1626771300000|2021-07-20 08:55:00|6610.9|6600.9|6617|6611|6617.5|6611.5|6609.9|6600.9|2
1626771600000|2021-07-20 09:00:00|6617.5|6611.5|6615.8|6609.8|6619.2|6613.2|6614.3|6606.2|7
1626771900000|2021-07-20 09:05:00|6617.7|6607.7|6616.7|6610.7|6618.6|6612.6|6612.9|6600.4|3
1626772200000|2021-07-20 09:10:00|6617.5|6611.5|6616.1|6606.1|6618.8|6612.5|6614.6|6603.4|2
1626772500000|2021-07-20 09:15:00|6616.5|6606.5|6619.4|6609.4|6619.8|6613.8|6613.5|6606.1|3
1626772800000|2021-07-20 09:20:00|6618.3|6612.3|6609.1|6603.1|6619.4|6612.3|6609.1|6602.5|5
1626773100000|2021-07-20 09:25:00|6608.6|6602.6|6601.9|6595.9|6608.6|6602.6|6601.5|6594.6|1
1626773400000|2021-07-20 09:30:00|6603.9|6597.9|6611.1|6601.1|6619.4|6609.8|6603.6|6597.4|8
1626773700000|2021-07-20 09:35:00|6610.5|6600.5|6612.6|6597.6|6616.8|6606.8|6607.7|6595|5
1626774000000|2021-07-20 09:40:00|6613|6598|6596|6586|6613.1|6600.9|6589.6|6583.6|2
1626774300000|2021-07-20 09:45:00|6593.1|6587.1|6597.6|6591.6|6604.9|6595.7|6592.7|6582.9|11
1626774600000|2021-07-20 09:50:00|6597.9|6591.9|6594.9|6588.9|6599.4|6593.4|6592.5|6585|45
1626774900000|2021-07-20 09:55:00|6595|6589|6593.6|6587.6|6595.9|6589.9|6592.7|6585|6
1626775200000|2021-07-20 10:00:00|6593.5|6587.5|6593.6|6587.6|6599.7|6591.3|6592.6|6586.1|3
1626775500000|2021-07-20 10:05:00|6591.8|6585.8|6582.6|6576.6|6594.2|6586.3|6581.3|6574.1|169
1626775800000|2021-07-20 10:10:00|6583.1|6577.1|6596.3|6590.3|6597.6|6591.6|6581.7|6574.1|5
1626776100000|2021-07-20 10:15:00|6596.7|6590.7|6601.8|6591.8|6605.7|6597.7|6596.3|6590.3|11
1626776400000|2021-07-20 10:20:00|6602.3|6592.3|6609.8|6599.8|6609.8|6603.2|6600.3|6590.7|3
1626776700000|2021-07-20 10:25:00|6608.6|6598.6|6613.7|6598.7|6614.1|6600.1|6605.8|6596|1
1626777000000|2021-07-20 10:30:00|6614|6599|6611|6605|6614.1|6605.2|6609.1|6594.5|4
1626777300000|2021-07-20 10:35:00|6610.2|6604.2|6613.9|6603.9|6617.9|6609.6|6610.2|6601.7|9
1626777600000|2021-07-20 10:40:00|6616.9|6601.9|6612.1|6597.1|6616.9|6603.7|6609.7|6597.1|1
1626777900000|2021-07-20 10:45:00|6612.2|6597.2|6611.4|6596.4|6614.3|6601.5|6610.1|6595.1|0
1626778200000|2021-07-20 10:50:00|6611.9|6596.9|6627|6612|6627.8|6614.6|6609.5|6596.9|13
1626778500000|2021-07-20 10:55:00|6624.3|6614.3|6633.8|6627.8|6635.5|6628.2|6621.3|6611.6|3
1626778800000|2021-07-20 11:00:00|6633.7|6627.7|6635.3|6629.3|6644.6|6633.9|6630.4|6620.6|5
1626779100000|2021-07-20 11:05:00|6635.2|6629.2|6636.6|6626.6|6639.7|6631|6634.4|6619.5|1
1626779400000|2021-07-20 11:10:00|6638.6|6623.6|6634.1|6624.1|6638.6|6629.7|6631.8|6623.2|3
1626779700000|2021-07-20 11:15:00|6632.2|6626.2|6625.8|6619.8|6636.4|6627.9|6625.8|6616.1|13
1626780000000|2021-07-20 11:20:00|6625.4|6619.4|6626.1|6620.1|6627|6621|6625.4|6619.4|0
1626780300000|2021-07-20 11:25:00|6625.5|6619.5|6618.9|6608.9|6627.3|6621.3|6615.1|6607.5|8
1626780600000|2021-07-20 11:30:00|6618.5|6608.5|6624.2|6618.2|6626.9|6618.6|6618.5|6607.6|1
1626780900000|2021-07-20 11:35:00|6624.7|6618.7|6628.1|6622.1|6631|6623.1|6623.9|6615.2|2
1626781200000|2021-07-20 11:40:00|6629.9|6619.9|6622.3|6616.3|6629.9|6622.9|6620.3|6614.3|2
1626781500000|2021-07-20 11:45:00|6622.4|6616.4|6622.9|6616.9|6623.8|6617.8|6622.3|6616.3|1
1626781800000|2021-07-20 11:50:00|6623.3|6617.3|6619.2|6613.2|6623.7|6617.7|6618.7|6612.7|15
1626782100000|2021-07-20 11:55:00|6619.1|6613.1|6622.4|6616.4|6626.6|6620.6|6615.3|6609.3|17
1626782400000|2021-07-20 12:00:00|6622.9|6616.9|6617|6611|6622.9|6616.9|6615.5|6609.5|14
1626782700000|2021-07-20 12:05:00|6616.5|6610.5|6618.8|6612.8|6619.6|6613.6|6614.3|6608.3|11
1626783000000|2021-07-20 12:10:00|6619.2|6613.2|6613.1|6607.1|6621|6613.2|6613.1|6607.1|8
1626783300000|2021-07-20 12:15:00|6613|6607|6610.3|6604.3|6614.6|6608.6|6609.9|6603.9|26
1626783600000|2021-07-20 12:20:00|6609.2|6603.2|6613.7|6607.7|6613.9|6607.9|6608.3|6602.3|75
1626783900000|2021-07-20 12:25:00|6613.9|6607.9|6610.8|6604.8|6615.2|6609.2|6608.7|6602.7|26
1626784200000|2021-07-20 12:30:00|6611.8|6605.8|6608.3|6602.3|6619.7|6613.7|6604.1|6598.1|26
1626784500000|2021-07-20 12:35:00|6608.2|6602.2|6608.7|6602.7|6610.2|6603.2|6597.3|6591.3|88
1626784800000|2021-07-20 12:40:00|6608.6|6602.6|6594.4|6588.4|6608.7|6602.7|6593|6587|20
1626787800000|2021-07-20 13:30:00|6584.6|6578.6|6593.1|6587.1|6622.4|6616.4|6559.7|6551.6|348
1626788100000|2021-07-20 13:35:00|6592.7|6586.7|6622.7|6616.7|6630.4|6624.4|6592.7|6586.7|289
1626788400000|2021-07-20 13:40:00|6622|6616|6632.4|6626.4|6635.4|6629.4|6616|6610|223
1626788700000|2021-07-20 13:45:00|6634.4|6628.4|6644.9|6638.9|6665.7|6659.7|6633.3|6627.3|536
1626789000000|2021-07-20 13:50:00|6645.3|6639.3|6658|6652|6659.7|6653.7|6642.9|6636.9|312
1626789300000|2021-07-20 13:55:00|6657.7|6651.7|6659.5|6653.5|6678.7|6672.7|6654.5|6648.5|238
1626789600000|2021-07-20 14:00:00|6659.7|6653.7|6648|6642|6666|6660|6637.6|6631.6|199
1626789900000|2021-07-20 14:05:00|6648.5|6642.5|6633.1|6627.1|6651.8|6645.8|6617.2|6611.2|160
1626790200000|2021-07-20 14:10:00|6633.3|6627.3|6617.1|6611.1|6637.6|6631.6|6616.6|6610.6|107
1626790500000|2021-07-20 14:15:00|6617.2|6611.2|6658.3|6652.3|6658.5|6652.5|6616.5|6610.5|74
1626790800000|2021-07-20 14:20:00|6657.9|6651.9|6663|6657|6667.1|6661.1|6653.5|6647.5|50
1626791100000|2021-07-20 14:25:00|6662.5|6656.5|6651.2|6645.2|6665|6659|6647.5|6641.5|142
1626791400000|2021-07-20 14:30:00|6651.3|6645.3|6640.5|6634.5|6657.7|6651.7|6634.1|6628.1|156
1626791700000|2021-07-20 14:35:00|6640|6634|6629.9|6623.9|6648.1|6642.1|6628.9|6622.9|153
1626792000000|2021-07-20 14:40:00|6628.9|6622.9|6631|6625|6636.1|6630.1|6616.6|6610.6|405
1626792300000|2021-07-20 14:45:00|6630.9|6624.9|6632.3|6626.3|6632.3|6626.3|6622.1|6616.1|162
1626792600000|2021-07-20 14:50:00|6632.4|6626.4|6637.8|6631.8|6638|6632|6625.9|6619.9|150
1626792900000|2021-07-20 14:55:00|6637.7|6631.7|6655.6|6649.6|6657.9|6651.9|6637.3|6631.3|115
1626793200000|2021-07-20 15:00:00|6656|6650|6657.9|6651.9|6658.4|6652.4|6648.9|6642.9|88
1626793500000|2021-07-20 15:05:00|6657.8|6651.8|6654.1|6648.1|6668.1|6662.1|6653.6|6647.6|146
1626793800000|2021-07-20 15:10:00|6654|6648|6664.4|6658.4|6666.5|6660.5|6647.6|6641.6|96
1626794100000|2021-07-20 15:15:00|6664|6658|6664.5|6658.5|6667.9|6661.9|6660.5|6654.5|47
1626794400000|2021-07-20 15:20:00|6663|6657|6655.5|6649.5|6668.5|6662.5|6655.5|6649.5|61
1626794700000|2021-07-20 15:25:00|6657|6651|6668.7|6662.7|6669.8|6663.8|6654.1|6648.1|65
1626795000000|2021-07-20 15:30:00|6668.6|6662.6|6665.1|6659.1|6668.6|6662.6|6661.7|6655.7|21
1626795300000|2021-07-20 15:35:00|6665|6659|6656.7|6650.7|6668|6662|6653.2|6647.2|104
1626795600000|2021-07-20 15:40:00|6656.2|6650.2|6653.6|6647.6|6657.3|6651.3|6648.6|6642.6|64
1626795900000|2021-07-20 15:45:00|6653.4|6647.4|6646.3|6640.3|6656.5|6650.5|6645.1|6639.1|32
1626796200000|2021-07-20 15:50:00|6646.8|6640.8|6656.8|6650.8|6658|6652|6646.8|6640.8|97
1626796500000|2021-07-20 15:55:00|6656.3|6650.3|6657.9|6651.9|6663.4|6657.4|6655.6|6649.6|25
1626796800000|2021-07-20 16:00:00|6658|6652|6663.3|6657.3|6664.1|6658.1|6657.5|6651.5|122
1626797100000|2021-07-20 16:05:00|6663.2|6657.2|6666.8|6660.8|6668.3|6662.3|6661.3|6655.3|62
1626797400000|2021-07-20 16:10:00|6667.3|6661.3|6664.3|6658.3|6667.9|6661.9|6662.4|6656.4|35
1626797700000|2021-07-20 16:15:00|6664.2|6658.2|6666|6660|6669.7|6663.7|6664.2|6658.2|17
1626798000000|2021-07-20 16:20:00|6665.6|6659.6|6653.3|6647.3|6669|6663|6652.8|6646.8|62
1626798300000|2021-07-20 16:25:00|6653.1|6647.1|6650.4|6644.4|6653.4|6647.4|6649|6643|29
1626798600000|2021-07-20 16:30:00|6649.9|6643.9|6648.4|6642.4|6650.4|6644.4|6635.5|6629.5|38
1626798900000|2021-07-20 16:35:00|6647.9|6641.9|6629.9|6623.9|6650.9|6644.9|6629.9|6623.9|36
1626799200000|2021-07-20 16:40:00|6629.4|6623.4|6634.1|6628.1|6635.1|6629.1|6622.6|6616.6|130
1626799500000|2021-07-20 16:45:00|6634|6628|6623.9|6617.9|6634|6628|6621.1|6615.1|108
1626799800000|2021-07-20 16:50:00|6623.5|6617.5|6614.1|6608.1|6624|6618|6607.3|6601.3|87
1626800100000|2021-07-20 16:55:00|6614.5|6608.5|6611.3|6605.3|6622.7|6616.7|6609.5|6603.5|160
1626800400000|2021-07-20 17:00:00|6611.7|6605.7|6599|6593|6611.7|6605.7|6595.1|6589.1|229
1626800700000|2021-07-20 17:05:00|6600|6594|6598.9|6592.9|6603.5|6597.5|6588.7|6582.7|95
1626801000000|2021-07-20 17:10:00|6597.7|6591.7|6589.3|6583.3|6597.9|6591.9|6584.8|6578.8|61
1626801300000|2021-07-20 17:15:00|6591.8|6585.8|6591.4|6585.4|6594.2|6588.2|6585.1|6579.1|46
1626801600000|2021-07-20 17:20:00|6591|6585|6556|6550|6591.5|6585.5|6550.3|6544.3|547
1626801900000|2021-07-20 17:25:00|6556.5|6550.5|6581.4|6575.4|6582.8|6576.8|6556.5|6550.5|38
1626802200000|2021-07-20 17:30:00|6581.5|6575.5|6587.3|6581.3|6588.2|6582.2|6574.4|6568.4|99
1626802500000|2021-07-20 17:35:00|6586.8|6580.8|6585.5|6579.5|6588.7|6582.7|6575|6569|169
1626802800000|2021-07-20 17:40:00|6583.5|6577.5|6583.4|6577.4|6588.2|6582.2|6579.6|6573.6|75
1626803100000|2021-07-20 17:45:00|6584.2|6578.2|6579.2|6573.2|6587.6|6581.6|6578.7|6572.7|97
1626803400000|2021-07-20 17:50:00|6578.7|6572.7|6581.6|6575.6|6589.9|6583.9|6564.7|6558.7|245
1626803700000|2021-07-20 17:55:00|6581.7|6575.7|6597.9|6591.9|6600.3|6594.3|6581.7|6575.7|100
1626804000000|2021-07-20 18:00:00|6598.1|6592.1|6591.2|6585.2|6599.7|6593.7|6585.4|6579.4|153
1626804300000|2021-07-20 18:05:00|6591.3|6585.3|6588.8|6582.8|6592.7|6586.7|6583.6|6577.6|223
1626804600000|2021-07-20 18:10:00|6589|6583|6596.5|6590.5|6598.2|6592.2|6580.7|6574.7|249
1626804900000|2021-07-20 18:15:00|6596.7|6590.7|6591.1|6585.1|6598.2|6592.2|6587.8|6581.8|70
1626825600000|2021-07-21 00:00:00|6617.4|6602.4|6586.3|6580.3|6630.7|6623.2|6584.7|6578.7|130
1626825900000|2021-07-21 00:05:00|6587.2|6581.2|6557|6551|6593.6|6587.6|6556.5|6550.5|57
1626826200000|2021-07-21 00:10:00|6559.4|6553.4|6556|6550|6564.7|6556.8|6554|6548|11
1626826500000|2021-07-21 00:15:00|6556.4|6550.4|6564.2|6558.2|6574.2|6568.2|6556.4|6548.5|0
1626826800000|2021-07-21 00:20:00|6564.3|6558.3|6554.6|6548.6|6564.3|6558.3|6547.9|6541.9|4
1626827100000|2021-07-21 00:25:00|6554.2|6548.2|6551.6|6541.6|6555|6549|6541.1|6535.1|32
1626827400000|2021-07-21 00:30:00|6550.1|6544.1|6562|6552|6565.1|6556.1|6549.6|6543.6|0
1626827700000|2021-07-21 00:35:00|6563.1|6553.1|6551.9|6541.9|6564.9|6553.4|6548.9|6541|3
1626828000000|2021-07-21 00:40:00|6550.1|6544.1|6559.1|6553.1|6563.4|6554.5|6550.1|6541.3|1
1626828300000|2021-07-21 00:45:00|6559|6553|6554.1|6548.1|6559|6553|6554.1|6547|1
1626828600000|2021-07-21 00:50:00|6554.6|6548.6|6555.6|6549.6|6557|6551|6549|6541.2|1
1626828900000|2021-07-21 00:55:00|6555.1|6549.1|6565.4|6559.4|6567.3|6559.9|6554.5|6547.5|0
1626829200000|2021-07-21 01:00:00|6565|6559|6566.5|6556.5|6573.3|6563.4|6559.4|6551|0
1626829500000|2021-07-21 01:05:00|6567|6557|6560.4|6554.4|6573.4|6567.4|6555|6546.4|8
1626829800000|2021-07-21 01:10:00|6558.8|6552.8|6560|6550|6564.4|6554.4|6555|6546.4|0
1626830100000|2021-07-21 01:15:00|6559.5|6549.5|6557|6551|6562|6554|6556|6547|0
1626830400000|2021-07-21 01:20:00|6558.9|6548.9|6559.6|6553.6|6564.2|6558.2|6556.5|6548.9|12
1626830700000|2021-07-21 01:25:00|6559.1|6553.1|6573.6|6567.6|6576|6569.1|6559.1|6552.2|5
1626831000000|2021-07-21 01:30:00|6573.5|6567.5|6574.4|6564.4|6576.4|6568.5|6569.5|6562.6|0
1626831300000|2021-07-21 01:35:00|6573.4|6563.4|6570|6560|6576|6568.5|6566|6558.6|3
1626831600000|2021-07-21 01:40:00|6569.6|6559.6|6566.9|6560.9|6571.4|6563.5|6565.1|6557|0
1626831900000|2021-07-21 01:45:00|6565.5|6559.5|6570|6560|6571|6563.5|6563.6|6556.4|0
1626832200000|2021-07-21 01:50:00|6569.4|6559.4|6566.9|6560.9|6574.5|6566.5|6565.5|6558.1|2
1626832500000|2021-07-21 01:55:00|6566.8|6560.8|6563|6557|6568|6561|6559|6553|0
1626832800000|2021-07-21 02:00:00|6562.9|6556.9|6559.9|6553.9|6563.3|6557.3|6557.4|6551.4|0
1626833100000|2021-07-21 02:05:00|6559.8|6553.8|6552.4|6546.4|6561.7|6555.7|6550.4|6543.5|6
1626833400000|2021-07-21 02:10:00|6551.9|6545.9|6541.4|6535.4|6551.9|6545.9|6537|6531|6
1626833700000|2021-07-21 02:15:00|6541|6535|6547.7|6537.7|6549.7|6542.2|6540.4|6533.9|8
1626834000000|2021-07-21 02:20:00|6545.7|6535.7|6541.7|6535.7|6545.7|6537.7|6534.4|6528.4|11
1626834300000|2021-07-21 02:25:00|6540.8|6534.8|6535.7|6529.7|6540.8|6534.8|6533.2|6527.2|5
1626834600000|2021-07-21 02:30:00|6535.3|6529.3|6551.2|6545.2|6551.2|6545.2|6531.2|6524.7|11
1626834900000|2021-07-21 02:35:00|6551.3|6545.3|6567.5|6561.5|6570.6|6563.1|6550.3|6542.2|14
1626835200000|2021-07-21 02:40:00|6569.1|6563.1|6555.3|6549.3|6571.2|6563.5|6554.3|6547|6
1626835500000|2021-07-21 02:45:00|6555|6549|6539.4|6529.4|6555.2|6549|6536.3|6528.8|2
1626835800000|2021-07-21 02:50:00|6537.7|6531.7|6537|6531|6544.7|6538.7|6531.9|6525.9|5
1626836100000|2021-07-21 02:55:00|6537.4|6531.4|6526|6520|6544.3|6538.3|6522.4|6512|24
1626836400000|2021-07-21 03:00:00|6525.6|6519.6|6513.3|6507.3|6531.6|6519.6|6507.3|6501.1|106
1626836700000|2021-07-21 03:05:00|6513.7|6507.7|6529.5|6519.5|6530.6|6521.3|6513.7|6507.7|13
1626837000000|2021-07-21 03:10:00|6527.4|6521.4|6517.9|6511.9|6529.9|6522.4|6517.9|6511.9|9
1626837300000|2021-07-21 03:15:00|6517.8|6511.8|6516.3|6506.3|6520.1|6513.9|6513.7|6506.3|1
1626837600000|2021-07-21 03:20:00|6516.2|6506.2|6515.6|6505.6|6519.6|6511.5|6513.2|6503.6|0
1626837900000|2021-07-21 03:25:00|6516.1|6506.1|6515.1|6509.1|6519.5|6511.7|6502.1|6496|23
1626838200000|2021-07-21 03:30:00|6515.5|6509.5|6515.5|6509.5|6518|6510.8|6513.2|6507.2|13
1626838500000|2021-07-21 03:35:00|6515.1|6509.1|6508.9|6502.9|6517|6509.5|6508.9|6502.9|5
1626838800000|2021-07-21 03:40:00|6509.3|6503.3|6513.9|6507.9|6521.7|6515.7|6509.3|6503.3|1
1626839100000|2021-07-21 03:45:00|6513.4|6507.4|6511.2|6501.2|6515.1|6507.8|6505.8|6498.3|2
1626839400000|2021-07-21 03:50:00|6513|6503|6515.3|6505.3|6519.4|6508.3|6512|6499.6|2
1626839700000|2021-07-21 03:55:00|6515.7|6505.7|6519.6|6509.6|6519.6|6510.8|6512.3|6504.5|0
1626840000000|2021-07-21 04:00:00|6522.2|6507.2|6526.4|6516.4|6526.4|6517|6517|6507.2|8
1626840300000|2021-07-21 04:05:00|6526.5|6516.5|6527.6|6521.6|6527.7|6521.7|6524.4|6516.5|17
1626840600000|2021-07-21 04:10:00|6527.3|6521.3|6528.1|6522.1|6528.6|6522.6|6525.9|6519.9|6
1626840900000|2021-07-21 04:15:00|6527.2|6521.2|6526.7|6516.7|6527.5|6521.5|6521.3|6514.9|59
1626841200000|2021-07-21 04:20:00|6524.6|6518.6|6522|6516|6527.1|6518.6|6521.7|6514.1|3
1626841500000|2021-07-21 04:25:00|6522.4|6516.4|6521|6515|6526.3|6519.3|6521|6514.1|0
1626841800000|2021-07-21 04:30:00|6521.1|6515.1|6519.6|6513.6|6525.4|6516.9|6519.3|6512|1
1626842100000|2021-07-21 04:35:00|6519.2|6513.2|6517.1|6511.1|6525.4|6517.5|6515.6|6509.6|4
1626842400000|2021-07-21 04:40:00|6518.6|6512.6|6519.2|6513.2|6519.2|6513.2|6518|6512|8
1626842700000|2021-07-21 04:45:00|6518.8|6512.8|6515.9|6509.9|6523.5|6514.7|6515.3|6506.5|7
1626843000000|2021-07-21 04:50:00|6515.8|6509.8|6514.3|6508.3|6516.3|6510.3|6514.2|6508.2|0
1626843300000|2021-07-21 04:55:00|6514.2|6508.2|6512.8|6506.8|6515.4|6508.3|6512.4|6505|2
1626843600000|2021-07-21 05:00:00|6513.2|6507.2|6514.9|6504.9|6515.4|6507.4|6505.2|6499.2|1
1626843900000|2021-07-21 05:05:00|6515.3|6505.3|6509|6503|6515.3|6508.7|6508.6|6498.2|0
1626844200000|2021-07-21 05:10:00|6506.1|6500.1|6506.5|6496.5|6513.4|6505.1|6501.8|6495.8|7
1626844500000|2021-07-21 05:15:00|6504.4|6498.4|6498.3|6492.3|6506.1|6498.4|6492.8|6486.8|10
1626844800000|2021-07-21 05:20:00|6498.4|6492.4|6496.6|6490.6|6504.8|6498.8|6491.2|6485.2|36
1626845100000|2021-07-21 05:25:00|6497|6491|6492.1|6486.1|6498.1|6491.4|6490.3|6484.3|12
1626845400000|2021-07-21 05:30:00|6492.9|6486.9|6506.3|6500.3|6506.3|6500.3|6492.2|6485.2|8
1626845700000|2021-07-21 05:35:00|6505.5|6499.5|6502.8|6492.8|6506.9|6499.8|6498.7|6490.2|1
1626846000000|2021-07-21 05:40:00|6502.4|6492.4|6500.5|6494.5|6503|6494.5|6495.4|6489.4|6
1626846300000|2021-07-21 05:45:00|6500.1|6494.1|6492.1|6486.1|6500.1|6494.1|6491|6485|17
1626846600000|2021-07-21 05:50:00|6492.2|6486.2|6491.1|6485.1|6496.2|6489.1|6490.2|6484.2|43
1626846900000|2021-07-21 05:55:00|6490.7|6484.7|6492.6|6486.6|6493.7|6487.7|6489.7|6483.7|11
1626847200000|2021-07-21 06:00:00|6492.5|6486.5|6499.7|6493.7|6507.5|6499.6|6492.5|6486.5|7
1626847500000|2021-07-21 06:05:00|6501.3|6495.3|6499|6493|6504|6498|6497.2|6491.2|2
1626847800000|2021-07-21 06:10:00|6498.6|6492.6|6514.9|6504.9|6515|6505.4|6497.6|6491.6|3
1626848100000|2021-07-21 06:15:00|6515.5|6505.5|6524.6|6518.6|6526.2|6520|6511|6501|13
1626848400000|2021-07-21 06:20:00|6525|6519|6524.4|6518.4|6530.8|6521.5|6521.8|6513.3|9
1626848700000|2021-07-21 06:25:00|6524.2|6518.2|6529.9|6523.9|6530.8|6524.8|6520|6511.8|15
1626849000000|2021-07-21 06:30:00|6530|6524|6523.3|6517.3|6533.1|6524.4|6514.8|6508.3|42
1626849300000|2021-07-21 06:35:00|6523.8|6517.8|6523.2|6517.2|6526.1|6520.1|6521.9|6515.9|2
1626849600000|2021-07-21 06:40:00|6522.8|6516.8|6526.7|6520.7|6528.5|6522.5|6521.7|6514.2|4
1626849900000|2021-07-21 06:45:00|6526.8|6520.8|6529.2|6523.2|6534.2|6526.9|6525.8|6519.8|20
1626850200000|2021-07-21 06:50:00|6529.1|6523.1|6532.4|6526.4|6533.4|6527.4|6527.1|6519.4|6
1626850500000|2021-07-21 06:55:00|6531.9|6525.9|6537.7|6531.7|6539.6|6533.6|6531.8|6525.8|47
1626850800000|2021-07-21 07:00:00|6537.8|6531.8|6531.2|6516.2|6546.9|6540.9|6518.7|6512.5|42
1626851100000|2021-07-21 07:05:00|6530.7|6515.7|6521.7|6515.7|6530.7|6518.1|6515.5|6509.5|12
1626851400000|2021-07-21 07:10:00|6521.6|6515.6|6517.4|6502.4|6521.6|6515.6|6509.4|6499.4|10
1626851700000|2021-07-21 07:15:00|6517.8|6502.8|6510.4|6504.4|6518.6|6506.2|6508.6|6498.8|0
1626852000000|2021-07-21 07:20:00|6510|6504|6508.6|6498.6|6518.2|6507|6508.3|6496.6|0
1626852300000|2021-07-21 07:25:00|6509.1|6499.1|6508.9|6498.9|6517.2|6504.6|6503.5|6496.5|1
1626852600000|2021-07-21 07:30:00|6506.4|6500.4|6498.3|6492.3|6512.3|6503|6493.7|6487.1|5
1626852900000|2021-07-21 07:35:00|6498.7|6492.7|6501|6491|6503|6492.9|6491.8|6485.4|94
1626853200000|2021-07-21 07:40:00|6498.9|6492.9|6520.1|6514.1|6525.8|6517.7|6498|6490.1|8
1626853500000|2021-07-21 07:45:00|6519.6|6513.6|6523.8|6517.8|6524.2|6518.2|6511.6|6505.6|7
1626853800000|2021-07-21 07:50:00|6527.3|6517.3|6534.1|6528.1|6537|6531|6522.7|6516.7|18
1626854100000|2021-07-21 07:55:00|6534.2|6528.2|6537.2|6531.2|6541.5|6535.5|6534.2|6528.2|8
1626854400000|2021-07-21 08:00:00|6538.1|6528.1|6537.6|6531.6|6541.2|6535|6534.2|6526.2|1
1626854700000|2021-07-21 08:05:00|6537.1|6531.1|6533.2|6527.2|6539.7|6532.2|6532.7|6526.7|13
1626855000000|2021-07-21 08:10:00|6532.7|6526.7|6542.6|6536.6|6542.6|6536.6|6532.7|6526.7|24
1626855300000|2021-07-21 08:15:00|6542.1|6536.1|6540.1|6534.1|6548.2|6542.2|6536.7|6530.6|4
1626855600000|2021-07-21 08:20:00|6540.2|6534.2|6535.1|6529.1|6542.5|6536.5|6533.1|6527.1|9
1626855900000|2021-07-21 08:25:00|6535|6529|6521.6|6515.6|6535|6529|6516.1|6510.1|11
1626856200000|2021-07-21 08:30:00|6521.7|6515.7|6531.6|6525.6|6534.6|6528.4|6521.7|6515.7|0
1626856500000|2021-07-21 08:35:00|6532|6526|6527.5|6521.5|6533.5|6527.5|6525.6|6519|5
1626856800000|2021-07-21 08:40:00|6527.9|6521.9|6534|6528|6537.1|6531.1|6526.2|6519.6|3
1626857100000|2021-07-21 08:45:00|6534.9|6528.9|6541.1|6535.1|6546.1|6540.1|6532.5|6526.5|11
1626857400000|2021-07-21 08:50:00|6541.2|6535.2|6543.5|6537.5|6545.9|6539.9|6540.5|6534.5|1
1626857700000|2021-07-21 08:55:00|6543.4|6537.4|6532.7|6526.7|6543.9|6537.9|6530.5|6523.3|8
1626858000000|2021-07-21 09:00:00|6532.6|6526.6|6528.7|6518.7|6535.3|6528.1|6519.7|6512.3|2
1626858300000|2021-07-21 09:05:00|6528.3|6518.3|6531.8|6521.8|6534.9|6527|6526.2|6518.2|1
1626858600000|2021-07-21 09:10:00|6531.4|6521.4|6536.6|6521.6|6542.4|6532|6530|6517|0
1626858900000|2021-07-21 09:15:00|6537.4|6522.4|6544|6529|6544.4|6530.4|6534.2|6521|2
1626859200000|2021-07-21 09:20:00|6543.9|6528.9|6540.5|6525.5|6546.4|6533.6|6531|6522.4|0
1626859500000|2021-07-21 09:25:00|6540.9|6525.9|6531.2|6516.2|6541.4|6526.4|6527.7|6515.8|0
1626859800000|2021-07-21 09:30:00|6530.8|6515.8|6527.8|6517.8|6534.3|6521.3|6524.8|6515.3|0
1626860100000|2021-07-21 09:35:00|6525.9|6519.9|6534.2|6519.2|6534.8|6521.1|6525.9|6517.4|1
1626860400000|2021-07-21 09:40:00|6534.7|6519.7|6525.7|6519.7|6535.7|6523.1|6525.2|6512.9|2
1626860700000|2021-07-21 09:45:00|6525.3|6519.3|6522|6516|6525.3|6519.3|6514|6507.7|3
1626861000000|2021-07-21 09:50:00|6520.5|6514.5|6519.8|6513.8|6531|6517|6517.7|6511.7|7
1626861300000|2021-07-21 09:55:00|6519.7|6513.7|6522.1|6516.1|6528.1|6520.7|6518.6|6512.3|1
1626861600000|2021-07-21 10:00:00|6523.1|6517.1|6529.7|6519.7|6532.1|6525|6521.9|6513.7|2
1626861900000|2021-07-21 10:05:00|6529.3|6519.3|6519|6513|6529.7|6521.6|6517.3|6511.3|3
1626862200000|2021-07-21 10:10:00|6518.9|6512.9|6507.7|6501.7|6523.9|6517.5|6507.3|6499.9|5
1626862500000|2021-07-21 10:15:00|6507.3|6501.3|6513.1|6503.1|6517.3|6509.6|6505.6|6497|2
1626862800000|2021-07-21 10:20:00|6511|6505|6514.2|6508.2|6515.3|6508.4|6505.5|6499.1|1
1626863100000|2021-07-21 10:25:00|6516.3|6506.3|6517|6511|6522.8|6516.8|6510.4|6503.1|2
1626863400000|2021-07-21 10:30:00|6517.5|6511.5|6510.5|6504.5|6522.3|6515.4|6510.5|6504.4|10
1626863700000|2021-07-21 10:35:00|6510.4|6504.4|6518.1|6512.1|6521.6|6513.6|6510.4|6501.5|0
1626864000000|2021-07-21 10:40:00|6518.2|6512.2|6514.5|6504.5|6519.6|6513.6|6512.7|6503.1|4
1626864300000|2021-07-21 10:45:00|6514.6|6504.6|6511.1|6505.1|6519.3|6506.9|6511.1|6501.4|0
1626864600000|2021-07-21 10:50:00|6511|6505|6504.2|6498.2|6514|6506.5|6504.2|6498.2|2
1626864900000|2021-07-21 10:55:00|6504.1|6498.1|6508|6502|6514|6505.3|6503.2|6497.2|8
1626865200000|2021-07-21 11:00:00|6508.4|6502.4|6509.5|6499.5|6512.4|6504.6|6502.4|6492|21
1626865500000|2021-07-21 11:05:00|6509.4|6499.4|6503.8|6497.8|6509.4|6502.9|6503.1|6495.3|3
1626865800000|2021-07-21 11:10:00|6503.4|6497.4|6507.5|6501.5|6509.1|6503.1|6499.8|6491.6|16
1626866100000|2021-07-21 11:15:00|6507.6|6501.6|6507.1|6501.1|6507.6|6501.6|6505.7|6499.7|1
1626866400000|2021-07-21 11:20:00|6507.5|6501.5|6507.4|6501.4|6513.6|6502.8|6504.8|6494.2|9
1626866700000|2021-07-21 11:25:00|6507|6501|6510.9|6504.9|6512.8|6504.9|6505.6|6499.6|16
1626867000000|2021-07-21 11:30:00|6510.8|6504.8|6505.6|6499.6|6512.3|6504.8|6505.2|6499.2|5
1626867300000|2021-07-21 11:35:00|6505.2|6499.2|6506.5|6500.5|6507|6501|6502.5|6495.2|1
1626867600000|2021-07-21 11:40:00|6506.1|6500.1|6506|6500|6508|6502|6505.6|6499.6|13
1626867900000|2021-07-21 11:45:00|6505.9|6499.9|6504.5|6498.5|6515|6508.1|6502.5|6496.5|10
1626868200000|2021-07-21 11:50:00|6504.6|6498.6|6505.3|6499.3|6507.5|6501.3|6500|6494|13
1626868500000|2021-07-21 11:55:00|6505.2|6499.2|6496.1|6490.1|6506|6499.3|6494.9|6488.9|33
1626868800000|2021-07-21 12:00:00|6495.5|6489.5|6490.6|6484.6|6497.4|6491.4|6490.6|6484.6|8
1626869100000|2021-07-21 12:05:00|6491.1|6485.1|6499.2|6493.2|6501.8|6495.8|6491.1|6485.1|3
1626869400000|2021-07-21 12:10:00|6498.7|6492.7|6504|6498|6504|6498|6495.1|6489.1|105
1626869700000|2021-07-21 12:15:00|6504.8|6498.8|6519.1|6513.1|6522.5|6516.5|6504.5|6497.9|10
1626870000000|2021-07-21 12:20:00|6519|6513|6536.3|6526.3|6539.9|6531.8|6518.6|6512.6|20
1626870300000|2021-07-21 12:25:00|6535.8|6525.8|6534|6528|6538.2|6532.2|6533.3|6524.4|2
1626870600000|2021-07-21 12:30:00|6533.6|6527.6|6541.5|6535.5|6541.6|6535.6|6531.2|6524.1|9
1626870900000|2021-07-21 12:35:00|6541.6|6535.6|6535.4|6529.4|6541.9|6535.9|6535.4|6529.4|14
1626871200000|2021-07-21 12:40:00|6534.4|6528.4|6525|6515|6540.9|6534.9|6521.4|6515|39
1626874200000|2021-07-21 13:30:00|6516.1|6510.1|6545.8|6539.8|6553.1|6547.1|6501.1|6495.1|736
1626874500000|2021-07-21 13:35:00|6546.4|6540.4|6516.2|6510.2|6549.2|6543.2|6506|6500|116
1626874800000|2021-07-21 13:40:00|6516.1|6510.1|6477.9|6471.9|6521.3|6515.3|6477.4|6471.4|206
1626875100000|2021-07-21 13:45:00|6478.1|6472.1|6509.2|6503.2|6511.2|6505.2|6478.1|6472.1|123
1626875400000|2021-07-21 13:50:00|6507.4|6501.4|6487.5|6481.5|6510.2|6504.2|6484|6478|69
1626875700000|2021-07-21 13:55:00|6488.8|6482.8|6518.5|6512.5|6519.5|6513.5|6483.5|6477.5|149
1626876000000|2021-07-21 14:00:00|6519.6|6513.6|6471|6465|6519.6|6513.6|6471|6465|150
1626876300000|2021-07-21 14:05:00|6471.8|6465.8|6463.4|6457.4|6479.8|6473.8|6460.5|6454.5|200
1626876600000|2021-07-21 14:10:00|6462.9|6456.9|6468.9|6462.9|6475|6469|6461.8|6455.8|99
1626876900000|2021-07-21 14:15:00|6469.3|6463.3|6437|6431|6482.9|6476.9|6433.5|6427.5|254
1626877200000|2021-07-21 14:20:00|6436.5|6430.5|6436.2|6430.2|6448.7|6442.7|6431.9|6425.9|247
1626877500000|2021-07-21 14:25:00|6435.6|6429.6|6416.9|6410.9|6437.1|6431.1|6407.3|6401.3|208
1626877800000|2021-07-21 14:30:00|6416|6410|6428.2|6422.2|6433.6|6427.6|6404.1|6398.1|229
1626878100000|2021-07-21 14:35:00|6427.7|6421.7|6464.4|6458.4|6469.9|6462|6418.7|6412.7|162
1626878400000|2021-07-21 14:40:00|6464.9|6458.9|6447.9|6441.9|6464.9|6458.9|6441.4|6435.4|58
1626878700000|2021-07-21 14:45:00|6447.5|6441.5|6444.1|6438.1|6451|6445|6436.8|6430.8|71
1626879000000|2021-07-21 14:50:00|6443.6|6437.6|6425|6419|6445.2|6439.2|6421.8|6415.8|158
1626879300000|2021-07-21 14:55:00|6425.5|6419.5|6441.7|6435.7|6443.3|6437.3|6425.5|6419.5|112
1626879600000|2021-07-21 15:00:00|6441.9|6435.9|6428.7|6422.7|6443.6|6437.6|6416.1|6410.1|198
1626879900000|2021-07-21 15:05:00|6428.5|6422.5|6414.7|6408.7|6433.7|6427.7|6414.7|6408.7|64
1626880200000|2021-07-21 15:10:00|6414.2|6408.2|6402.5|6396.5|6418.2|6412.2|6400.4|6394.4|238
1626880500000|2021-07-21 15:15:00|6402.4|6396.4|6402.1|6396.1|6406.9|6400.9|6393|6387|373
1626880800000|2021-07-21 15:20:00|6401.7|6395.7|6412.4|6406.4|6412.7|6406.7|6391.9|6385.9|191
1626881100000|2021-07-21 15:25:00|6412|6406|6403.6|6397.6|6415.9|6409.9|6394.1|6388.1|141
1626881400000|2021-07-21 15:30:00|6404.3|6398.3|6407.9|6401.9|6410|6404|6396.6|6389.6|111
1626881700000|2021-07-21 15:35:00|6407.8|6401.8|6406.8|6400.8|6411|6405|6403.7|6397.7|60
1626882000000|2021-07-21 15:40:00|6407.3|6401.3|6430.7|6424.7|6436.5|6430.5|6406.1|6400.1|154
1626882300000|2021-07-21 15:45:00|6431.1|6425.1|6407.1|6401.1|6435.7|6429.1|6406.7|6400.7|99
1626882600000|2021-07-21 15:50:00|6407.2|6401.2|6420.7|6414.7|6430.2|6424.2|6403.8|6397.8|75
1626882900000|2021-07-21 15:55:00|6420.6|6414.6|6415|6409|6427.2|6421.2|6412.2|6406.2|23
1626883200000|2021-07-21 16:00:00|6414.6|6408.6|6418.5|6412.5|6420.5|6414.5|6411.5|6405.5|22
1626883500000|2021-07-21 16:05:00|6418|6412|6436.5|6430.5|6439.4|6433.4|6417|6411|183
1626883800000|2021-07-21 16:10:00|6437|6431|6438.2|6432.2|6444.8|6438.8|6428.6|6422.6|148
1626884100000|2021-07-21 16:15:00|6438.4|6432.4|6431.3|6425.3|6440.3|6434.3|6424.8|6418.8|32
1626884400000|2021-07-21 16:20:00|6431.7|6425.7|6442.7|6436.7|6443.6|6437.6|6428.7|6422.7|40
1626884700000|2021-07-21 16:25:00|6442.6|6436.6|6437.6|6431.6|6450.3|6444.3|6435.7|6429.7|80
1626885000000|2021-07-21 16:30:00|6437.2|6431.2|6431.1|6425.1|6438.2|6432.2|6427.7|6421.7|154
1626885300000|2021-07-21 16:35:00|6430.6|6424.6|6425.1|6419.1|6433.6|6427.6|6423.8|6417.8|57
1626885600000|2021-07-21 16:40:00|6423.7|6417.7|6419.2|6413.2|6425.2|6419.2|6409.9|6403.9|146
1626885900000|2021-07-21 16:45:00|6419.7|6413.7|6419.1|6413.1|6424.2|6418.2|6418.4|6412.4|34
1626886200000|2021-07-21 16:50:00|6417.6|6411.6|6427.7|6421.7|6431.1|6425.1|6410.1|6404.1|49
1626886500000|2021-07-21 16:55:00|6427.3|6421.3|6417.9|6411.9|6429.7|6423.7|6416.9|6410.9|62
1626886800000|2021-07-21 17:00:00|6417.5|6411.5|6413.8|6407.8|6418.9|6412.9|6407|6401|127
1626887100000|2021-07-21 17:05:00|6413.7|6407.7|6417.2|6411.2|6418.9|6412.9|6409.3|6403.3|43
1626887400000|2021-07-21 17:10:00|6417.1|6411.1|6419.1|6413.1|6420.5|6414.5|6415.6|6409.6|17
1626887700000|2021-07-21 17:15:00|6420.4|6414.4|6413.3|6407.3|6420.9|6414.9|6410.9|6404.9|22
1626888000000|2021-07-21 17:20:00|6412.8|6406.8|6423.9|6417.9|6425.4|6419.4|6412.1|6406.1|59
1626888300000|2021-07-21 17:25:00|6424.3|6418.3|6418.2|6412.2|6425|6419|6415.1|6409.1|8
1626888600000|2021-07-21 17:30:00|6418.7|6412.7|6422.2|6416.2|6423.1|6417.1|6416.2|6410.2|35
1626888900000|2021-07-21 17:35:00|6422.1|6416.1|6431.1|6425.1|6431.1|6425.1|6419.9|6413.9|72
1626889200000|2021-07-21 17:40:00|6431|6425|6439.2|6433.2|6439.6|6433.6|6430.3|6424.3|131
1626889500000|2021-07-21 17:45:00|6439.1|6433.1|6438|6432|6440.4|6434.4|6433.4|6427.4|38
1626889800000|2021-07-21 17:50:00|6438.5|6432.5|6440.4|6434.4|6443.4|6437.4|6438.3|6432.3|169
1626890100000|2021-07-21 17:55:00|6439.9|6433.9|6437.5|6431.5|6440.4|6434.4|6436.2|6430.2|42
1626890400000|2021-07-21 18:00:00|6438|6432|6442|6436|6444|6438|6436.5|6430.5|188
1626890700000|2021-07-21 18:05:00|6442.8|6436.8|6436.7|6430.7|6450.8|6444.8|6436.2|6430.2|119
1626891000000|2021-07-21 18:10:00|6436.2|6430.2|6446.5|6440.5|6453.5|6447.5|6435.7|6429.7|244
1626891300000|2021-07-21 18:15:00|6446.1|6440.1|6450.4|6444.4|6457.6|6451.6|6445.2|6439.2|559
1626912000000|2021-07-22 00:00:00|6449.7|6443.7|6455.5|6449.5|6473.9|6466|6427.3|6412.3|77
1626912300000|2021-07-22 00:05:00|6456|6446|6443.6|6433.6|6456|6448.6|6432|6422.6|33
1626912600000|2021-07-22 00:10:00|6441.1|6435.1|6431.8|6421.8|6444.3|6435.5|6430.6|6419.2|0
1626912900000|2021-07-22 00:15:00|6432.2|6422.2|6418.6|6408.6|6439.7|6433.7|6414.5|6407.1|5
1626913200000|2021-07-22 00:20:00|6419|6409|6424|6418|6431|6423.1|6415.6|6408.6|0
1626913500000|2021-07-22 00:25:00|6425.3|6410.3|6402.1|6396.1|6425.3|6415.7|6402.1|6394.5|10
1626913800000|2021-07-22 00:30:00|6403.1|6397.1|6405.7|6399.7|6416.2|6410.2|6403|6394.9|1
1626914100000|2021-07-22 00:35:00|6408.2|6398.2|6404.8|6394.8|6408.6|6400.8|6399.9|6392.5|3
1626914400000|2021-07-22 00:40:00|6404.9|6394.9|6400.8|6394.8|6408.3|6396.7|6399.4|6391.4|4
1626914700000|2021-07-22 00:45:00|6400.7|6394.7|6401.5|6395.5|6406.9|6398.7|6399.9|6391.9|1
1626915000000|2021-07-22 00:50:00|6402.3|6396.3|6408.9|6398.9|6412.8|6404.8|6402.3|6396.3|4
1626915300000|2021-07-22 00:55:00|6408.5|6398.5|6413|6407|6420.2|6409.4|6408|6398|4
1626915600000|2021-07-22 01:00:00|6412.4|6406.4|6406.6|6396.6|6413.6|6407|6397.8|6389.9|15
1626915900000|2021-07-22 01:05:00|6406.7|6396.7|6404.2|6398.2|6408.6|6398.2|6395|6389|3
1626916200000|2021-07-22 01:10:00|6405.3|6395.3|6408.4|6402.4|6412.3|6406.3|6398.4|6392.4|5
1626916500000|2021-07-22 01:15:00|6410.3|6400.3|6416.2|6401.2|6417.7|6408.9|6403.6|6396.4|9
1626916800000|2021-07-22 01:20:00|6416.6|6401.6|6405.9|6395.9|6418.6|6410.6|6405.6|6394|0
1626917100000|2021-07-22 01:25:00|6405.5|6395.5|6415.2|6405.2|6416|6407.6|6401.4|6393|5
1626917400000|2021-07-22 01:30:00|6415.1|6405.1|6409.6|6399.6|6418|6409.4|6407.2|6396.6|5
1626917700000|2021-07-22 01:35:00|6411.6|6396.6|6400.6|6390.6|6411.6|6400.6|6396.2|6389.1|0
1626918000000|2021-07-22 01:40:00|6401.5|6391.5|6397.7|6391.7|6405.6|6397.5|6395.8|6389.1|2
1626918300000|2021-07-22 01:45:00|6397.6|6391.6|6390.7|6384.7|6401.2|6393.2|6389|6383|8
1626918600000|2021-07-22 01:50:00|6390.8|6384.8|6389.1|6383.1|6391.2|6385.2|6385.2|6377.4|10
1626918900000|2021-07-22 01:55:00|6389.5|6383.5|6388.6|6378.6|6392.1|6383.5|6384.6|6376.2|5
1626919200000|2021-07-22 02:00:00|6390.6|6380.6|6390.9|6384.9|6392.1|6385.9|6384.7|6376.6|0
1626919500000|2021-07-22 02:05:00|6390.5|6384.5|6387.8|6381.8|6398|6390|6385.9|6379.9|3
1626919800000|2021-07-22 02:10:00|6387.4|6381.4|6391.7|6381.7|6397.5|6387.5|6387.4|6380|2
1626920100000|2021-07-22 02:15:00|6389.5|6383.5|6391.7|6381.7|6396.6|6383.7|6389.2|6379.7|2
1626920400000|2021-07-22 02:20:00|6394.3|6379.3|6390.7|6384.7|6396.6|6387.7|6387.9|6379.3|4
1626920700000|2021-07-22 02:25:00|6391.6|6385.6|6388.5|6382.5|6394.6|6386.6|6385.9|6379.9|3
1626921000000|2021-07-22 02:30:00|6388.9|6382.9|6390.5|6380.5|6393.3|6385.5|6384.5|6377.1|10
1626921300000|2021-07-22 02:35:00|6390.6|6380.6|6388|6378|6391.5|6385.5|6384.6|6376.1|1
1626921600000|2021-07-22 02:40:00|6388.1|6378.1|6385.8|6375.8|6391.5|6379.5|6385.1|6375.3|0
1626921900000|2021-07-22 02:45:00|6385.3|6375.3|6383.6|6377.6|6393.9|6387.9|6381.7|6372.7|17
1626922200000|2021-07-22 02:50:00|6383.7|6377.7|6390.6|6384.6|6390.6|6384.6|6381.4|6375.4|15
1626922500000|2021-07-22 02:55:00|6390.2|6384.2|6388.7|6382.7|6395.6|6388.1|6388|6382|5
1626922800000|2021-07-22 03:00:00|6389.1|6383.1|6389|6383|6390|6383.6|6384|6375.7|6
1626923100000|2021-07-22 03:05:00|6388.9|6382.9|6390.1|6384.1|6395.6|6386.1|6386.4|6378.2|1
1626923400000|2021-07-22 03:10:00|6389.7|6383.7|6387.8|6377.8|6392.4|6385.9|6383.9|6375.8|1
1626923700000|2021-07-22 03:15:00|6384.4|6378.4|6378.9|6372.9|6390.1|6378.4|6378.4|6372.4|5
1626924000000|2021-07-22 03:20:00|6379.3|6373.3|6382.9|6372.9|6385.4|6378.4|6378.4|6372.4|2
1626924300000|2021-07-22 03:25:00|6383.8|6373.8|6381.4|6375.4|6385.8|6379.8|6380.8|6371.9|0
1626924600000|2021-07-22 03:30:00|6381.8|6375.8|6378.2|6372.2|6384.7|6378.7|6377.7|6371.7|27
1626924900000|2021-07-22 03:35:00|6377.7|6371.7|6378.1|6372.1|6379.1|6373.1|6377.6|6371.6|11
1626925200000|2021-07-22 03:40:00|6378.6|6372.6|6379.8|6373.8|6380.7|6374.7|6378.6|6372.6|5
1626925500000|2021-07-22 03:45:00|6379.7|6373.7|6379|6373|6380.6|6374.6|6377.8|6371.8|1
1626925800000|2021-07-22 03:50:00|6378.6|6372.6|6371|6365|6378.6|6372.6|6370.6|6364.6|1
1626926100000|2021-07-22 03:55:00|6371.4|6365.4|6371.6|6365.6|6372.8|6366.8|6370.8|6364.8|3
1626926400000|2021-07-22 04:00:00|6371.7|6365.7|6375|6369|6375|6369|6369.7|6363.7|2
1626926700000|2021-07-22 04:05:00|6373.7|6367.7|6375.6|6369.6|6376.1|6370.1|6371|6365|30
1626927000000|2021-07-22 04:10:00|6375.1|6369.1|6375|6369|6379|6373|6373.6|6367.6|1
1626927300000|2021-07-22 04:15:00|6374.5|6368.5|6371.5|6365.5|6375.5|6369.5|6371.5|6365.5|0
1626927600000|2021-07-22 04:20:00|6371.4|6365.4|6373.3|6367.3|6373.8|6367.8|6369.9|6363.9|10
1626927900000|2021-07-22 04:25:00|6373.2|6367.2|6373.3|6367.3|6373.8|6367.8|6370.9|6364.9|2
1626928200000|2021-07-22 04:30:00|6373.2|6367.2|6374.3|6368.3|6374.8|6368.8|6371.6|6364.3|4
1626928500000|2021-07-22 04:35:00|6373.8|6367.8|6369.8|6363.8|6373.8|6367.8|6369.8|6363.8|1
1626928800000|2021-07-22 04:40:00|6369.3|6363.3|6369.8|6363.8|6370.2|6364.2|6369.3|6363.3|2
1626929100000|2021-07-22 04:45:00|6370.2|6364.2|6369.7|6363.7|6371.7|6365.7|6368.7|6362.7|9
1626929400000|2021-07-22 04:50:00|6370.2|6364.2|6371.4|6365.4|6372.3|6366.3|6369.7|6363.7|0
1626929700000|2021-07-22 04:55:00|6370.9|6364.9|6369.7|6363.7|6372.2|6366.2|6369.3|6363.3|1
1626930000000|2021-07-22 05:00:00|6369.3|6363.3|6368.8|6362.8|6370.7|6364.7|6368.3|6362.3|1
1626930300000|2021-07-22 05:05:00|6368.3|6362.3|6369.2|6363.2|6369.7|6363.7|6367.8|6361.8|2
1626930600000|2021-07-22 05:10:00|6368.8|6362.8|6362.6|6356.6|6370.6|6364.6|6361.1|6355.1|23
1626930900000|2021-07-22 05:15:00|6363.1|6357.1|6363.6|6357.6|6364.6|6358.6|6361.1|6355.1|2
1626931200000|2021-07-22 05:20:00|6364.1|6358.1|6361.7|6355.7|6364.5|6358.5|6361.7|6355.7|3
1626931500000|2021-07-22 05:25:00|6361.6|6355.6|6365.2|6359.2|6365.6|6359.6|6361.2|6355.2|4
1626931800000|2021-07-22 05:30:00|6366.1|6360.1|6367.1|6361.1|6373.1|6365.5|6363.5|6357.5|22
1626932100000|2021-07-22 05:35:00|6367.3|6361.3|6365.5|6359.5|6372.1|6364.5|6364.5|6358.5|2
1626932400000|2021-07-22 05:40:00|6365.6|6359.6|6360.3|6354.3|6367.6|6361.6|6359.4|6353.4|31
1626932700000|2021-07-22 05:45:00|6361.3|6355.3|6366.2|6360.2|6368.3|6361.4|6360.3|6354.3|4
1626933000000|2021-07-22 05:50:00|6368.3|6358.3|6362.2|6356.2|6369.2|6361.2|6360.3|6354.3|3
1626933300000|2021-07-22 05:55:00|6362.1|6356.1|6359.3|6353.3|6362.1|6356.1|6357.9|6351.9|9
1626933600000|2021-07-22 06:00:00|6358.9|6352.9|6362.6|6356.6|6364.1|6356.7|6357.9|6351.9|0
1626933900000|2021-07-22 06:05:00|6365.2|6355.2|6363.8|6357.8|6366.7|6359.4|6361.1|6353.1|3
1626934200000|2021-07-22 06:10:00|6363.6|6357.6|6367.6|6361.6|6369.1|6362.2|6361.4|6354.5|1
1626934500000|2021-07-22 06:15:00|6367.2|6361.2|6365.6|6359.6|6368.6|6361.6|6362.6|6355.1|0
1626934800000|2021-07-22 06:20:00|6365.4|6359.4|6377.5|6367.5|6379.9|6373.9|6365.1|6359.1|17
1626935100000|2021-07-22 06:25:00|6377|6367|6385.9|6379.9|6385.9|6379.9|6374.6|6366.1|15
1626935400000|2021-07-22 06:30:00|6386.5|6376.5|6388|6382|6389.8|6382.5|6383|6376|5
1626935700000|2021-07-22 06:35:00|6387.5|6381.5|6389.9|6383.9|6393.7|6386.4|6386.8|6375.4|9
1626936000000|2021-07-22 06:40:00|6389.4|6383.4|6392.2|6386.2|6396.3|6389.9|6388.4|6382.4|4
1626936300000|2021-07-22 06:45:00|6392.3|6386.3|6393.9|6387.9|6397.8|6391.8|6389.3|6383.3|0
1626936600000|2021-07-22 06:50:00|6394.8|6388.8|6383.9|6377.9|6397.1|6389.3|6383.8|6377.8|3
1626936900000|2021-07-22 06:55:00|6384.9|6378.9|6379.3|6373.3|6388.7|6381.6|6376.7|6370.7|24
1626937200000|2021-07-22 07:00:00|6378.8|6372.8|6378.9|6372.9|6382.8|6376.8|6376.4|6370.4|5
1626937500000|2021-07-22 07:05:00|6378.4|6372.4|6361.7|6355.7|6378.4|6372.4|6361.7|6355.7|19
1626937800000|2021-07-22 07:10:00|6362.6|6356.6|6360.7|6354.7|6363.3|6357.3|6357.3|6351.3|15
1626938100000|2021-07-22 07:15:00|6361.1|6355.1|6371.2|6365.2|6377.2|6370.7|6361.1|6355.1|6
1626938400000|2021-07-22 07:20:00|6371.6|6365.6|6369.8|6354.8|6371.7|6365.7|6362.7|6354.4|5
1626938700000|2021-07-22 07:25:00|6369.9|6354.9|6357.9|6351.9|6370.4|6360.9|6357|6351|1
1626939000000|2021-07-22 07:30:00|6360.8|6354.8|6331.3|6316.3|6366.5|6358.3|6318.1|6305.4|101
1626939300000|2021-07-22 07:35:00|6326.3|6320.3|6335.6|6320.6|6343.4|6329.7|6319.9|6307.5|15
1626939600000|2021-07-22 07:40:00|6333.2|6323.2|6332.4|6317.4|6336.8|6327.1|6321.1|6309.1|5
1626939900000|2021-07-22 07:45:00|6332.3|6317.3|6332.8|6326.8|6333.7|6327.3|6324.3|6316.8|17
1626940200000|2021-07-22 07:50:00|6332.4|6326.4|6333|6327|6333.7|6327.7|6331.4|6325.4|14
1626940500000|2021-07-22 07:55:00|6334.8|6328.8|6334.5|6324.5|6335.5|6328.8|6333.1|6324.5|7
1626940800000|2021-07-22 08:00:00|6329.3|6323.3|6309.3|6303.3|6329.7|6323.7|6306|6298.4|57
1626941100000|2021-07-22 08:05:00|6308.8|6302.8|6313.7|6307.7|6314.7|6308.2|6297.6|6291.1|18
1626941400000|2021-07-22 08:10:00|6314.7|6308.7|6332.2|6326.2|6332.6|6326.2|6314.2|6306.3|17
1626941700000|2021-07-22 08:15:00|6332.1|6326.1|6345.1|6335.1|6345.3|6339.3|6329.2|6322.6|41
1626942000000|2021-07-22 08:20:00|6345.2|6335.2|6350.6|6344.6|6357.1|6345.1|6343.6|6335.1|5
1626942300000|2021-07-22 08:25:00|6352.7|6342.7|6356|6341|6364.5|6358.5|6350|6340.8|8
1626942600000|2021-07-22 08:30:00|6353|6343|6349.8|6334.8|6357.9|6346.2|6348.2|6333.3|11
1626942900000|2021-07-22 08:35:00|6350.3|6335.3|6344.2|6329.2|6350.3|6337.4|6328.6|6320.4|0
1626943200000|2021-07-22 08:40:00|6343.8|6328.8|6337.8|6322.8|6344.7|6332.3|6333|6321|0
1626943500000|2021-07-22 08:45:00|6337.4|6322.4|6360.6|6350.6|6360.6|6350.6|6334.3|6322.1|32
1626943800000|2021-07-22 08:50:00|6362.6|6347.6|6357.9|6351.9|6363.6|6357.6|6356.5|6346.7|41
1626944100000|2021-07-22 08:55:00|6357.5|6351.5|6357.7|6342.7|6358.4|6351.5|6348.5|6341.3|4
1626944400000|2021-07-22 09:00:00|6358.1|6343.1|6348.1|6342.1|6358.1|6347.5|6339.4|6333.4|5
1626944700000|2021-07-22 09:05:00|6350.6|6340.6|6339.5|6333.5|6354.1|6343.3|6338.5|6332.5|21
1626945000000|2021-07-22 09:10:00|6339.4|6333.4|6347.1|6341.1|6352.6|6345.1|6337.7|6331.7|3
1626945300000|2021-07-22 09:15:00|6349.1|6339.1|6343.3|6337.3|6353.1|6345.1|6330.6|6323.7|19
1626945600000|2021-07-22 09:20:00|6344.5|6338.5|6338|6332|6347.8|6340.5|6332|6326|4
1626945900000|2021-07-22 09:25:00|6337.9|6331.9|6343.4|6337.4|6346.2|6339.9|6337|6331|3
1626946200000|2021-07-22 09:30:00|6343|6337|6323.2|6317.2|6348.9|6342.9|6322.7|6316.7|41
1626946500000|2021-07-22 09:35:00|6323.3|6317.3|6351.6|6345.6|6355.1|6349.1|6323.3|6317.3|25
1626946800000|2021-07-22 09:40:00|6351.1|6345.1|6353.9|6347.9|6354.4|6348.4|6345.5|6339.5|9
1626947100000|2021-07-22 09:45:00|6353.5|6347.5|6359|6353|6361.7|6354.5|6341|6335|19
1626947400000|2021-07-22 09:50:00|6358|6352|6348.5|6342.5|6360.4|6354.4|6347.8|6340.8|44
1626947700000|2021-07-22 09:55:00|6348.1|6342.1|6340.1|6334.1|6352.9|6344.5|6336.2|6329.7|27
1626948000000|2021-07-22 10:00:00|6340.5|6334.5|6344.4|6338.4|6345.3|6339.3|6338.6|6332.6|8
1626948300000|2021-07-22 10:05:00|6343.9|6337.9|6335.7|6325.7|6353|6347|6332.8|6324.4|22
1626948600000|2021-07-22 10:10:00|6335.3|6325.3|6316.9|6310.9|6340.6|6329.6|6316.1|6310.1|32
1626948900000|2021-07-22 10:15:00|6316.1|6310.1|6318.3|6308.3|6322.8|6316.8|6314.4|6307|6
1626949200000|2021-07-22 10:20:00|6318.7|6308.7|6321.8|6311.8|6323.7|6316.7|6317.3|6306.7|1
1626949500000|2021-07-22 10:25:00|6322.2|6312.2|6319.4|6304.4|6329.6|6319.3|6316.2|6304.4|32
1626949800000|2021-07-22 10:30:00|6319.5|6304.5|6314.9|6304.9|6321.5|6314.9|6312.6|6301.4|1
1626950100000|2021-07-22 10:35:00|6320.4|6305.4|6322.5|6316.5|6323|6317|6315|6304.4|5
1626950400000|2021-07-22 10:40:00|6323|6317|6329.7|6314.7|6330.2|6317|6318.9|6312.9|11
1626950700000|2021-07-22 10:45:00|6326.2|6316.2|6329.1|6323.1|6333.5|6324|6323.6|6315.7|7
1626951000000|2021-07-22 10:50:00|6328.9|6322.9|6324.5|6314.5|6330.7|6322.9|6318|6311.1|27
1626951300000|2021-07-22 10:55:00|6324.4|6314.4|6315|6309|6328.5|6320.4|6313.4|6306.9|11
1626951600000|2021-07-22 11:00:00|6315.4|6309.4|6316.3|6310.3|6319.4|6313.3|6313.8|6307.8|30
1626951900000|2021-07-22 11:05:00|6315.9|6309.9|6326.1|6316.1|6332.7|6324.1|6314.9|6308.9|10
1626952200000|2021-07-22 11:10:00|6324|6318|6315.7|6309.7|6326.1|6318.4|6315.3|6309.3|3
1626952500000|2021-07-22 11:15:00|6316.2|6310.2|6316.9|6310.9|6328.1|6316.5|6314.7|6308.7|22
1626952800000|2021-07-22 11:20:00|6317.4|6311.4|6329.5|6323.5|6330.5|6324.5|6317.4|6311.4|51
1626953100000|2021-07-22 11:25:00|6329.1|6323.1|6310.5|6304.5|6334|6324|6304.5|6298.5|89
1626953400000|2021-07-22 11:30:00|6311.8|6305.8|6321.7|6315.7|6321.7|6315.7|6310.3|6304.3|50
1626953700000|2021-07-22 11:35:00|6321.8|6315.8|6318.7|6312.7|6323.2|6317.2|6315.7|6309.7|29
1626954000000|2021-07-22 11:40:00|6317.7|6311.7|6309.4|6303.4|6319.7|6313.7|6309.4|6302.3|6
1626954300000|2021-07-22 11:45:00|6309.8|6303.8|6305.7|6299.7|6314.3|6306.9|6304.4|6298.4|24
1626954600000|2021-07-22 11:50:00|6304.9|6298.9|6309.2|6303.2|6310.7|6304.4|6303.7|6297.7|16
1626954900000|2021-07-22 11:55:00|6308.7|6302.7|6298.6|6292.6|6313.2|6307.2|6298.6|6292.6|14
1626955200000|2021-07-22 12:00:00|6298.7|6292.7|6287.3|6281.3|6303.3|6295.8|6281.2|6275.2|66
1626955500000|2021-07-22 12:05:00|6286.8|6280.8|6289.6|6283.6|6295.1|6289.1|6286.3|6280.3|33
1626955800000|2021-07-22 12:10:00|6289.5|6283.5|6287.1|6281.1|6291.1|6284|6281.5|6275.5|66
1626956100000|2021-07-22 12:15:00|6287.2|6281.2|6317.6|6311.6|6317.6|6311.6|6284.2|6278.2|38
1626956400000|2021-07-22 12:20:00|6316.7|6310.7|6317.1|6311.1|6320|6314|6311.5|6302.7|21
1626956700000|2021-07-22 12:25:00|6316.6|6310.6|6305.6|6295.6|6317.1|6311.1|6296.1|6286|14
1626957000000|2021-07-22 12:30:00|6303.8|6297.8|6311.5|6305.5|6314.5|6308.5|6296.6|6290.6|11
1626957300000|2021-07-22 12:35:00|6312.5|6306.5|6311.4|6305.4|6317.5|6311.5|6297|6291|78
1626957600000|2021-07-22 12:40:00|6312.4|6306.4|6310.8|6304.8|6313.4|6307.4|6301.4|6295.4|19
1626960600000|2021-07-22 13:30:00|6311.9|6305.9|6287.5|6281.5|6341.3|6335.3|6283|6277|342
1626960900000|2021-07-22 13:35:00|6287.1|6281.1|6265|6259|6294.3|6288.3|6250|6244|258
1626961200000|2021-07-22 13:40:00|6268.6|6262.6|6267.7|6261.7|6275.7|6269.7|6253.7|6247.7|184
1626961500000|2021-07-22 13:45:00|6269|6263|6248.6|6242.6|6274|6268|6247.4|6241.4|225
1626961800000|2021-07-22 13:50:00|6249|6243|6257.9|6251.9|6260.4|6254.4|6246.1|6240.1|109
1626962100000|2021-07-22 13:55:00|6256.9|6250.9|6257.6|6251.6|6263.7|6257.7|6248.9|6242.9|167
1626962400000|2021-07-22 14:00:00|6257.8|6251.8|6283.2|6277.2|6283.7|6277.7|6250.8|6244.8|66
1626962700000|2021-07-22 14:05:00|6282.7|6276.7|6276|6270|6284|6278|6268.1|6262.1|130
1626963000000|2021-07-22 14:10:00|6276.1|6270.1|6284.2|6278.2|6288.4|6282.4|6273.2|6267.2|337
1626963300000|2021-07-22 14:15:00|6284.6|6278.6|6278.5|6272.5|6292.9|6286.9|6273.4|6267.4|199
1626963600000|2021-07-22 14:20:00|6278.4|6272.4|6279.9|6273.9|6281.6|6275.6|6264.2|6258.2|188
1626963900000|2021-07-22 14:25:00|6279.8|6273.8|6268.3|6262.3|6285.1|6279.1|6266.8|6260.8|83
1626964200000|2021-07-22 14:30:00|6267.9|6261.9|6248.5|6242.5|6268.3|6262.3|6248.5|6242.5|169
1626964500000|2021-07-22 14:35:00|6248.9|6242.9|6262.5|6256.5|6262.9|6256.5|6240.4|6234.4|102
1626964800000|2021-07-22 14:40:00|6262.4|6256.4|6259.7|6253.7|6264|6258|6245.2|6239.2|86
1626965100000|2021-07-22 14:45:00|6259.2|6253.2|6241.3|6235.3|6260.9|6254.9|6239.2|6233.2|70
1626965400000|2021-07-22 14:50:00|6240.4|6234.4|6223.1|6217.1|6243.4|6237.4|6219.7|6213.7|172
1626965700000|2021-07-22 14:55:00|6223.3|6217.3|6248.8|6242.8|6253.7|6247.7|6215.5|6209.5|132
1626966000000|2021-07-22 15:00:00|6248.3|6242.3|6244.6|6238.6|6249.4|6243.4|6239.5|6233.5|55
1626966300000|2021-07-22 15:05:00|6244|6238|6246.8|6240.8|6253.1|6247.1|6242|6236|243
1626966600000|2021-07-22 15:10:00|6246.3|6240.3|6249.2|6243.2|6252.2|6246.2|6243.9|6237.9|181
1626966900000|2021-07-22 15:15:00|6249.3|6243.3|6250.1|6244.1|6251.6|6245.6|6244.2|6238.2|48
1626967200000|2021-07-22 15:20:00|6249.7|6243.7|6247.4|6241.4|6250.8|6244.8|6244.4|6238.4|59
1626967500000|2021-07-22 15:25:00|6247.5|6241.5|6263.6|6257.6|6265|6259|6245.4|6239.4|171
1626967800000|2021-07-22 15:30:00|6264.1|6258.1|6254.7|6248.7|6269.8|6263.8|6253.2|6247.2|156
1626968100000|2021-07-22 15:35:00|6254.6|6248.6|6251.8|6245.8|6260|6254|6248.4|6242.4|239
1626968400000|2021-07-22 15:40:00|6251.4|6245.4|6260.3|6254.3|6262.7|6256.7|6251.4|6245.4|198
1626968700000|2021-07-22 15:45:00|6260.8|6254.8|6268.8|6262.8|6270.2|6264.2|6260.3|6254.3|64
1626969000000|2021-07-22 15:50:00|6268.3|6262.3|6262.8|6256.8|6270.3|6264.3|6259.9|6253.9|55
1626969300000|2021-07-22 15:55:00|6264.3|6258.3|6260.5|6254.5|6272.3|6266.3|6259.1|6253.1|75
1626969600000|2021-07-22 16:00:00|6261|6255|6272.1|6266.1|6276.5|6270.5|6260|6254|68
1626969900000|2021-07-22 16:05:00|6273.1|6267.1|6271|6265|6273.7|6267.7|6267.1|6261.1|41
1626970200000|2021-07-22 16:10:00|6271.5|6265.5|6269.4|6263.4|6275.8|6269.8|6268|6262|85
1626970500000|2021-07-22 16:15:00|6269.5|6263.5|6302.5|6296.5|6302.5|6296.5|6269.5|6263.5|98
1626970800000|2021-07-22 16:20:00|6302.8|6296.8|6311.7|6305.7|6321.1|6315.1|6302.8|6296.8|474
1626971100000|2021-07-22 16:25:00|6312.1|6306.1|6321.7|6315.7|6327.7|6321.7|6311.2|6305.2|253
1626971400000|2021-07-22 16:30:00|6320.7|6314.7|6309.1|6303.1|6324.1|6318.1|6306.5|6300.5|54
1626971700000|2021-07-22 16:35:00|6309.6|6303.6|6314.1|6308.1|6314.1|6308.1|6297.6|6291.6|38
1626972000000|2021-07-22 16:40:00|6313.6|6307.6|6324.6|6318.6|6326.1|6320.1|6311.1|6305.1|25
1626972300000|2021-07-22 16:45:00|6325.1|6319.1|6331.7|6325.7|6335.2|6329.2|6321.6|6315.6|78
1626972600000|2021-07-22 16:50:00|6332.2|6326.2|6333|6327|6339.4|6333.4|6326.7|6320.7|25
1626972900000|2021-07-22 16:55:00|6332.5|6326.5|6351|6345|6352.5|6346.5|6332.1|6326.1|106
1626973200000|2021-07-22 17:00:00|6351.1|6345.1|6344.9|6338.9|6356|6350|6340.9|6334.9|61
1626973500000|2021-07-22 17:05:00|6345|6339|6347|6341|6351.5|6345.5|6339.5|6333.5|55
1626973800000|2021-07-22 17:10:00|6347.5|6341.5|6351|6345|6351.4|6345.4|6333.4|6327.4|100
1626974100000|2021-07-22 17:15:00|6351.4|6345.4|6354.1|6348.1|6362|6356|6350|6344|86
1626974400000|2021-07-22 17:20:00|6354.6|6348.6|6364.9|6358.9|6365.8|6359.8|6347|6341|111
1626974700000|2021-07-22 17:25:00|6364.8|6358.8|6361.6|6355.6|6370.5|6364.5|6361.1|6355.1|157
1626975000000|2021-07-22 17:30:00|6361.4|6355.4|6359.5|6353.5|6363.8|6357.8|6347.6|6341.6|164
1626975300000|2021-07-22 17:35:00|6359|6353|6352|6346|6360|6354|6344.1|6338.1|37
1626975600000|2021-07-22 17:40:00|6352.1|6346.1|6365.7|6359.7|6370.4|6364.4|6347.1|6341.1|82
1626975900000|2021-07-22 17:45:00|6365.3|6359.3|6371.5|6365.5|6384.1|6378.1|6363.7|6357.7|120
1626976200000|2021-07-22 17:50:00|6371.6|6365.6|6364|6358|6380.1|6374.1|6359.5|6353.5|135
1626976500000|2021-07-22 17:55:00|6364.9|6358.9|6377.5|6371.5|6382.8|6376.8|6362.4|6356.4|148
1626976800000|2021-07-22 18:00:00|6373.5|6367.5|6367.5|6361.5|6379.3|6373.3|6365.7|6359.7|135
1626977100000|2021-07-22 18:05:00|6367.9|6361.9|6362.5|6356.5|6385.3|6379.3|6362|6356|287
1626977400000|2021-07-22 18:10:00|6361.1|6355.1|6381.9|6375.9|6383.3|6377.3|6361.1|6355.1|971
1626977700000|2021-07-22 18:15:00|6385.4|6379.4|6380.1|6370.1|6390.8|6384.8|6358.7|6352.7|217
1626998400000|2021-07-23 00:00:00|6400.8|6394.8|6373.9|6363.9|6401.1|6394.8|6365.1|6359.1|60
1626998700000|2021-07-23 00:05:00|6364.7|6358.7|6382.3|6367.3|6398.3|6391.9|6364.7|6358.7|38
1626999000000|2021-07-23 00:10:00|6382.7|6367.7|6374.7|6364.7|6382.7|6374.7|6368.4|6362.4|14
1626999300000|2021-07-23 00:15:00|6374.8|6364.8|6359.1|6353.1|6375.7|6365.7|6357.1|6351.1|14
1626999600000|2021-07-23 00:20:00|6360|6354|6362.8|6356.8|6365.5|6358.9|6355.7|6349.7|22
1626999900000|2021-07-23 00:25:00|6361.9|6355.9|6350.7|6344.7|6363.1|6357.1|6343.3|6337.3|35
1627000200000|2021-07-23 00:30:00|6350.2|6344.2|6356.2|6350.2|6357.2|6351.2|6349.2|6340.3|3
1627000500000|2021-07-23 00:35:00|6355.7|6349.7|6358.8|6352.8|6366.6|6354.5|6352.7|6346.7|16
1627000800000|2021-07-23 00:40:00|6359.3|6353.3|6354.8|6348.8|6360.7|6354.7|6347.2|6341.2|3
1627001100000|2021-07-23 00:45:00|6355.2|6349.2|6353.6|6347.6|6358.1|6352.1|6350.6|6344.3|6
1627001400000|2021-07-23 00:50:00|6354.1|6348.1|6364.3|6358.3|6366.5|6360.5|6354.1|6348.1|8
1627001700000|2021-07-23 00:55:00|6364.4|6358.4|6366.7|6360.7|6367.2|6361.2|6361.7|6355.7|2
1627002000000|2021-07-23 01:00:00|6367.2|6361.2|6358.2|6348.2|6367.2|6361.2|6354.7|6346.7|4
1627002300000|2021-07-23 01:05:00|6357.5|6351.5|6366|6356|6366.6|6358.6|6355.2|6347.2|0
1627002600000|2021-07-23 01:10:00|6365.6|6355.6|6364.1|6354.1|6366|6358.6|6356.6|6348.7|0
1627002900000|2021-07-23 01:15:00|6363.6|6353.6|6363|6357|6364.1|6358.1|6357.6|6347.2|0
1627003200000|2021-07-23 01:20:00|6362.6|6356.6|6373.5|6367.5|6382|6374.5|6362.1|6356.1|13
1627003500000|2021-07-23 01:25:00|6373|6367|6368|6362|6375|6368.5|6361.5|6353|13
1627003800000|2021-07-23 01:30:00|6367.6|6361.6|6362.9|6356.9|6368|6362|6358|6352|1
1627004100000|2021-07-23 01:35:00|6363.4|6357.4|6362|6356|6366.9|6359.9|6361|6355|0
1627004400000|2021-07-23 01:40:00|6361.9|6355.9|6345.7|6339.7|6362|6356|6337.7|6331.7|60
1627004700000|2021-07-23 01:45:00|6345.8|6339.8|6347.9|6341.9|6355.2|6349.2|6344.8|6337.8|4
1627005000000|2021-07-23 01:50:00|6350.4|6340.4|6339.6|6333.6|6350.8|6343.3|6337.8|6331.8|30
1627005300000|2021-07-23 01:55:00|6338.2|6332.2|6332.4|6326.4|6339.1|6333.1|6327.1|6320.1|56
1627005600000|2021-07-23 02:00:00|6331.9|6325.9|6340.4|6334.4|6341.6|6335.6|6331.9|6324.9|2
1627005900000|2021-07-23 02:05:00|6340.3|6334.3|6329.6|6323.6|6341.4|6335.4|6329.6|6323.6|7
1627006200000|2021-07-23 02:10:00|6327.7|6321.7|6332.5|6326.5|6337.9|6329.3|6326.7|6319|1
1627006500000|2021-07-23 02:15:00|6333|6327|6336.4|6321.4|6336.5|6329.4|6327.3|6319|0
1627006800000|2021-07-23 02:20:00|6336|6321|6331.3|6325.3|6336|6326.9|6328.7|6316|3
1627007100000|2021-07-23 02:25:00|6330|6324|6327.3|6321.3|6330.2|6324|6320.5|6313|7
1627007400000|2021-07-23 02:30:00|6329.2|6319.2|6329.7|6319.7|6333.7|6326.7|6326.7|6317.3|0
1627007700000|2021-07-23 02:35:00|6329.2|6319.2|6331.3|6321.3|6333.8|6324.3|6326.3|6316.3|0
1627008000000|2021-07-23 02:40:00|6331.7|6321.7|6340.1|6330.1|6340.1|6332.6|6330.8|6321.7|1
1627008300000|2021-07-23 02:45:00|6339.6|6329.6|6344.1|6338.1|6349.4|6341.7|6338.6|6329.6|0
1627008600000|2021-07-23 02:50:00|6347.1|6332.1|6349.1|6334.1|6349.5|6339.1|6342.9|6332.1|0
1627008900000|2021-07-23 02:55:00|6347.1|6337.1|6346.1|6340.1|6349.5|6342.5|6344.6|6332.6|0
1627009200000|2021-07-23 03:00:00|6346.6|6340.6|6345.1|6335.1|6350.8|6340.6|6340.1|6331.5|0
1627009500000|2021-07-23 03:05:00|6345.5|6335.5|6359.1|6349.1|6359.1|6351.6|6345.1|6332.1|0
1627009800000|2021-07-23 03:10:00|6358.7|6348.7|6352.2|6342.2|6361|6353|6350.9|6339.2|0
1627010100000|2021-07-23 03:15:00|6352.7|6342.7|6370.5|6360.5|6372.5|6363|6351.6|6341.2|2
1627010400000|2021-07-23 03:20:00|6369.1|6359.1|6375.1|6360.1|6378|6367.3|6368.1|6355|0
1627010700000|2021-07-23 03:25:00|6374.1|6364.1|6360|6350|6376.4|6364.1|6358|6348|1
1627011000000|2021-07-23 03:30:00|6362|6347|6362|6347|6362.6|6351.3|6354.8|6345.7|11
1627011300000|2021-07-23 03:35:00|6359|6349|6358.5|6348.5|6359.6|6350.4|6350.1|6341.1|0
1627011600000|2021-07-23 03:40:00|6356.6|6350.6|6357.1|6347.1|6361.6|6351.6|6356.2|6344.6|0
1627011900000|2021-07-23 03:45:00|6361|6346|6356.5|6346.5|6362|6351|6350|6341.1|2
1627012200000|2021-07-23 03:50:00|6354.4|6348.4|6354.8|6344.8|6359|6349.6|6349.4|6341|3
1627012500000|2021-07-23 03:55:00|6354.4|6344.4|6353.1|6347.1|6355.8|6348.6|6348.5|6340.3|2
1627012800000|2021-07-23 04:00:00|6352.7|6346.7|6356.8|6346.8|6359.7|6351|6349.8|6341.9|2
1627013100000|2021-07-23 04:05:00|6355.9|6345.9|6355.8|6340.8|6357.3|6349.4|6350.8|6337.8|0
1627013400000|2021-07-23 04:10:00|6355.3|6340.3|6348.8|6338.8|6355.7|6344.5|6347.3|6336.8|0
1627013700000|2021-07-23 04:15:00|6348.7|6338.7|6334.4|6328.4|6348.8|6340.2|6333.5|6327.4|0
1627014000000|2021-07-23 04:20:00|6336.9|6326.9|6345.4|6330.4|6346.7|6333.2|6336.9|6325.4|0
1627014300000|2021-07-23 04:25:00|6345.8|6330.8|6337|6327|6345.8|6332.7|6334.4|6325|3
1627014600000|2021-07-23 04:30:00|6339.5|6324.5|6343.4|6328.4|6349.8|6334.8|6339.5|6324.5|0
1627014900000|2021-07-23 04:35:00|6343.9|6328.9|6347.8|6332.8|6347.8|6332.8|6340.4|6327.4|0
1627015200000|2021-07-23 04:40:00|6347.4|6332.4|6344.2|6329.2|6348.8|6335.4|6343.2|6328.2|1
1627015500000|2021-07-23 04:45:00|6343.2|6328.2|6342.2|6327.2|6343.7|6330.2|6339.2|6327.2|0
1627015800000|2021-07-23 04:50:00|6343.8|6328.8|6341.2|6326.2|6347.7|6335.2|6336.2|6325.8|0
1627016100000|2021-07-23 04:55:00|6337.7|6327.7|6339.2|6329.2|6345.6|6332.3|6337.7|6326.2|1
1627016400000|2021-07-23 05:00:00|6341.9|6326.9|6339|6324|6342.6|6329.2|6336.5|6324|1
1627016700000|2021-07-23 05:05:00|6336.4|6326.4|6334.3|6324.3|6336.5|6328.9|6330.3|6321.5|5
1627017000000|2021-07-23 05:10:00|6334.8|6324.8|6337.6|6327.6|6338.2|6328.2|6334.8|6322.8|0
1627017300000|2021-07-23 05:15:00|6337.2|6327.2|6336.6|6330.6|6338.1|6331.6|6336.2|6326.8|0
1627017600000|2021-07-23 05:20:00|6337.1|6331.1|6337.1|6331.1|6339|6332.1|6336.6|6328.6|0
1627017900000|2021-07-23 05:25:00|6337|6331|6346.7|6336.7|6354.7|6342.2|6337|6331|3
1627018200000|2021-07-23 05:30:00|6347.2|6337.2|6351.1|6341.1|6355.6|6343.6|6346.2|6333.9|0
1627018500000|2021-07-23 05:35:00|6347.7|6341.7|6349.7|6334.7|6357.5|6348.5|6347.7|6334.7|1
1627018800000|2021-07-23 05:40:00|6347.3|6337.3|6355.7|6340.7|6356.7|6344.9|6343.8|6333.2|0
1627019100000|2021-07-23 05:45:00|6355.2|6340.2|6352.2|6337.2|6355.7|6343.2|6346.7|6334.2|0
1627019400000|2021-07-23 05:50:00|6351.7|6336.7|6355.5|6345.5|6358|6349|6346.9|6335.2|1
1627019700000|2021-07-23 05:55:00|6355.1|6345.1|6359.9|6349.9|6362.4|6353.9|6354.1|6342.5|7
1627020000000|2021-07-23 06:00:00|6360|6350|6367.3|6357.3|6369.8|6360.8|6357.2|6348.6|6
1627020300000|2021-07-23 06:05:00|6367.2|6357.2|6362.3|6356.3|6376.3|6366.3|6361.4|6354.4|4
1627020600000|2021-07-23 06:10:00|6361.8|6355.8|6370.3|6360.3|6373.8|6363.3|6357.8|6348.8|2
1627020900000|2021-07-23 06:15:00|6370.7|6360.7|6379.6|6373.6|6383|6377|6368.8|6360.7|30
1627021200000|2021-07-23 06:20:00|6381.6|6371.6|6391.2|6385.2|6393.1|6385.2|6375.7|6368.2|1
1627021500000|2021-07-23 06:25:00|6392.7|6382.7|6389.9|6383.9|6393.1|6385.5|6383|6372.2|1
1627021800000|2021-07-23 06:30:00|6390|6384|6391.3|6385.3|6394|6386.5|6389.5|6382.5|1
1627022100000|2021-07-23 06:35:00|6391.4|6385.4|6390.4|6384.4|6393.5|6386|6390|6383.1|2
1627022400000|2021-07-23 06:40:00|6390.9|6384.9|6392.4|6386.4|6393.8|6387.8|6390.6|6384.6|3
1627022700000|2021-07-23 06:45:00|6393.4|6387.4|6390.3|6384.3|6393.4|6387.4|6389.8|6383.8|9
1627023000000|2021-07-23 06:50:00|6389.8|6383.8|6391.5|6381.5|6393|6386|6386|6380|36
1627023300000|2021-07-23 06:55:00|6392|6382|6397.8|6387.8|6398.3|6390.3|6389|6379.6|3
1627023600000|2021-07-23 07:00:00|6397.3|6387.3|6401.1|6386.1|6406.6|6399.1|6395.9|6385.6|24
1627023900000|2021-07-23 07:05:00|6401|6386|6386.9|6376.9|6401.1|6393|6384.9|6374.2|20
1627024200000|2021-07-23 07:10:00|6386.8|6376.8|6371.3|6356.3|6387.4|6380.2|6370.4|6356.3|6
1627024500000|2021-07-23 07:15:00|6371.4|6356.4|6370.2|6364.2|6378.4|6366.2|6365.2|6354.9|177
1627024800000|2021-07-23 07:20:00|6369.8|6363.8|6381.3|6371.3|6381.3|6374.2|6368.2|6361.3|6
1627025100000|2021-07-23 07:25:00|6378.8|6372.8|6378.1|6368.1|6382.7|6375|6374.2|6365.2|2
1627025400000|2021-07-23 07:30:00|6376.2|6370.2|6366.6|6360.6|6376.2|6370.2|6365.1|6359.1|2
1627025700000|2021-07-23 07:35:00|6367.5|6361.5|6367.5|6361.5|6371.1|6362.2|6364|6357.5|5
1627026000000|2021-07-23 07:40:00|6367.9|6361.9|6367.2|6357.2|6375.6|6364.1|6361.6|6353.7|6
1627026300000|2021-07-23 07:45:00|6367|6357|6358.6|6352.6|6370.6|6361.3|6357.1|6351.1|30
1627026600000|2021-07-23 07:50:00|6359.1|6353.1|6358.7|6352.7|6363.1|6357|6357.2|6351.2|22
1627026900000|2021-07-23 07:55:00|6359.2|6353.2|6358.1|6352.1|6365.2|6359.2|6354.7|6348.7|46
1627027200000|2021-07-23 08:00:00|6358.5|6352.5|6359.5|6344.5|6365.6|6359.6|6354.4|6344.5|42
1627027500000|2021-07-23 08:05:00|6356.5|6350.5|6348.5|6342.5|6361.2|6353.2|6348.5|6341|18
1627027800000|2021-07-23 08:10:00|6351.1|6341.1|6355.5|6345.5|6358.9|6351.1|6347.3|6339.1|0
1627028100000|2021-07-23 08:15:00|6358.1|6343.1|6358.1|6352.1|6363|6356.6|6350.5|6343.1|12
1627028400000|2021-07-23 08:20:00|6360|6350|6355.6|6345.6|6360|6352.1|6341.9|6335.9|45
1627028700000|2021-07-23 08:25:00|6355.7|6345.7|6341.5|6335.5|6356|6348.6|6338.8|6332.8|4
1627029000000|2021-07-23 08:30:00|6341.6|6335.6|6340.8|6334.8|6352.1|6343.4|6338.7|6332.7|15
1627029300000|2021-07-23 08:35:00|6340.9|6334.9|6350.1|6344.1|6354.2|6348.2|6340.9|6334.9|3
1627029600000|2021-07-23 08:40:00|6350.2|6344.2|6353.6|6347.6|6355.7|6348.2|6346.7|6340.7|3
1627029900000|2021-07-23 08:45:00|6353.2|6347.2|6364|6358|6367.5|6361.5|6352.3|6345.3|10
1627030200000|2021-07-23 08:50:00|6364.1|6358.1|6363.6|6357.6|6367|6360.5|6363.6|6356.6|4
1627030500000|2021-07-23 08:55:00|6364|6358|6377.2|6371.2|6383.5|6371.2|6364|6358|52
1627030800000|2021-07-23 09:00:00|6376.7|6370.7|6379.2|6373.2|6381.4|6375.4|6376.7|6370.7|7
1627031100000|2021-07-23 09:05:00|6379.7|6373.7|6383.5|6377.5|6393.8|6387.8|6379.2|6373.2|10
1627031400000|2021-07-23 09:10:00|6383|6377|6378.6|6372.6|6385.4|6377|6375.8|6369.8|2
1627031700000|2021-07-23 09:15:00|6379|6373|6383.6|6377.6|6386.3|6379.4|6378.1|6372.1|15
1627032000000|2021-07-23 09:20:00|6384.1|6378.1|6378.8|6372.8|6384.1|6378.1|6375.9|6369.9|40
1627032300000|2021-07-23 09:25:00|6378.3|6372.3|6372.2|6366.2|6380.2|6374.2|6369.3|6361.8|2
1627032600000|2021-07-23 09:30:00|6371.7|6365.7|6374.9|6359.9|6376.2|6367.5|6369.6|6358.1|3
1627032900000|2021-07-23 09:35:00|6376|6361|6371.6|6365.6|6381.5|6369.5|6367.3|6356.3|8
1627033200000|2021-07-23 09:40:00|6372|6366|6372.8|6366.8|6381.9|6372.4|6370.5|6364.5|5
1627033500000|2021-07-23 09:45:00|6373.3|6367.3|6373.7|6367.7|6373.7|6367.7|6371.5|6365.5|4
1627033800000|2021-07-23 09:50:00|6374.1|6368.1|6376.6|6370.6|6378.4|6372.4|6373.7|6367.7|6
1627034100000|2021-07-23 09:55:00|6376.8|6370.8|6391.9|6385.9|6393.4|6387.4|6376.8|6370.8|12
1627034400000|2021-07-23 10:00:00|6392.4|6386.4|6393|6383|6399.3|6392.4|6390.1|6381.6|14
1627034700000|2021-07-23 10:05:00|6392.5|6382.5|6396.8|6390.8|6396.8|6390.8|6385.6|6377.1|20
1627035000000|2021-07-23 10:10:00|6396.4|6390.4|6398.9|6392.9|6403|6397|6394.9|6388.9|67
1627035300000|2021-07-23 10:15:00|6399|6393|6400.9|6394.9|6404.2|6398.2|6399|6393|10
1627035600000|2021-07-23 10:20:00|6401.3|6395.3|6395.8|6389.8|6401.8|6395.8|6393.9|6387.9|31
1627035900000|2021-07-23 10:25:00|6396.2|6390.2|6396.7|6390.7|6399.7|6393.7|6394.9|6388.9|7
1627036200000|2021-07-23 10:30:00|6395.8|6389.8|6402.8|6396.8|6411.6|6405.6|6395.8|6389.8|60
1627036500000|2021-07-23 10:35:00|6403.3|6397.3|6403.3|6397.3|6407.4|6401.4|6402.8|6396.8|12
1627036800000|2021-07-23 10:40:00|6404.8|6398.8|6395.4|6389.4|6404.8|6398.8|6395|6389|28
1627037100000|2021-07-23 10:45:00|6395|6389|6396.3|6390.3|6397.1|6390.8|6392.2|6386.2|30
1627037400000|2021-07-23 10:50:00|6395.9|6389.9|6395.2|6389.2|6398.7|6392.4|6391.7|6384.9|7
1627037700000|2021-07-23 10:55:00|6395.7|6389.7|6392.2|6386.2|6396.7|6390.2|6391.3|6385.3|5
1627038000000|2021-07-23 11:00:00|6392.3|6386.3|6392.8|6386.8|6396.2|6387.7|6390.3|6384.3|12
1627038300000|2021-07-23 11:05:00|6392.3|6386.3|6398.6|6388.6|6399.6|6391.5|6392.3|6385.3|4
1627038600000|2021-07-23 11:10:00|6396.1|6390.1|6405.8|6399.8|6408.3|6400.3|6395.1|6387.1|0
1627038900000|2021-07-23 11:15:00|6405.9|6399.9|6414.7|6408.7|6420.3|6410|6405.9|6398.9|9
1627039200000|2021-07-23 11:20:00|6414.1|6408.1|6434.1|6428.1|6436.2|6429.2|6413.2|6407|17
1627039500000|2021-07-23 11:25:00|6433.7|6427.7|6430.2|6420.2|6435.3|6428.2|6421.3|6415.2|23
1627039800000|2021-07-23 11:30:00|6430.7|6420.7|6433.9|6427.9|6438.3|6431.3|6427.7|6415.7|13
1627040100000|2021-07-23 11:35:00|6433.5|6427.5|6434.8|6428.8|6436.2|6430.2|6432|6426|15
1627040400000|2021-07-23 11:40:00|6434.4|6428.4|6427.6|6421.6|6434.4|6428.4|6425.7|6416.3|4
1627040700000|2021-07-23 11:45:00|6430.1|6420.1|6419.8|6413.8|6430.1|6421.6|6419.3|6413.3|25
1627041000000|2021-07-23 11:50:00|6419.3|6413.3|6417.5|6411.5|6421.3|6415.3|6417|6411|23
1627041300000|2021-07-23 11:55:00|6417.6|6411.6|6426.2|6416.2|6427.6|6419.1|6417.6|6411.6|1
1627041600000|2021-07-23 12:00:00|6426.7|6416.7|6453.2|6443.2|6456.4|6445.2|6422.7|6416.7|26
1627041900000|2021-07-23 12:05:00|6454.2|6444.2|6442.4|6436.4|6457|6450.5|6442.4|6435.9|40
1627042200000|2021-07-23 12:10:00|6442.9|6436.9|6443.8|6437.8|6447.7|6441.7|6442.4|6436.4|17
1627042500000|2021-07-23 12:15:00|6443.3|6437.3|6440|6434|6449|6440.5|6439.2|6433.2|29
1627042800000|2021-07-23 12:20:00|6440.5|6434.5|6446.2|6440.2|6450.3|6441.9|6433.4|6425.3|44
1627043100000|2021-07-23 12:25:00|6446.1|6440.1|6438.3|6432.3|6447.7|6441.7|6437.7|6430.7|21
1627043400000|2021-07-23 12:30:00|6438.2|6432.2|6454|6448|6458.1|6452.1|6437.8|6430.3|11
1627043700000|2021-07-23 12:35:00|6453.9|6447.9|6446.6|6440.6|6455.8|6449.8|6446.1|6439.1|19
1627044000000|2021-07-23 12:40:00|6447.1|6441.1|6446.6|6440.6|6449.5|6443.5|6442.5|6436.5|21
1627047000000|2021-07-23 13:30:00|6431.9|6425.9|6460|6454|6460|6454|6427.1|6421.1|436
1627047300000|2021-07-23 13:35:00|6460.5|6454.5|6446.8|6440.8|6471.4|6465.4|6441.2|6435.2|481
1627047600000|2021-07-23 13:40:00|6447.2|6441.2|6437.7|6431.7|6448.3|6442.3|6427.8|6421.8|123
1627047900000|2021-07-23 13:45:00|6437.8|6431.8|6465.7|6459.7|6474.7|6468.7|6432.7|6426.7|207
1627048200000|2021-07-23 13:50:00|6465.3|6459.3|6446.4|6440.4|6467.5|6461.5|6444.1|6438.1|157
1627048500000|2021-07-23 13:55:00|6446.8|6440.8|6447.1|6441.1|6459.2|6453.2|6443.5|6437.5|207
1627048800000|2021-07-23 14:00:00|6446.7|6440.7|6445.4|6439.4|6450.4|6444.4|6436.9|6430.9|82
1627049100000|2021-07-23 14:05:00|6445.2|6439.2|6433|6427|6446.4|6440.4|6430.4|6424.4|113
1627049400000|2021-07-23 14:10:00|6433.9|6427.9|6430.3|6424.3|6438.3|6432.3|6429.8|6423.8|132
1627049700000|2021-07-23 14:15:00|6430.2|6424.2|6413.1|6407.1|6432.7|6426.7|6409|6403|313
1627050000000|2021-07-23 14:20:00|6412.6|6406.6|6423.9|6417.9|6424.9|6418.9|6408.6|6402.6|124
1627050300000|2021-07-23 14:25:00|6423.8|6417.8|6428.7|6422.7|6431.3|6425.3|6421.3|6415.3|62
1627050600000|2021-07-23 14:30:00|6428.2|6422.2|6424.7|6418.7|6430.6|6424.6|6420.5|6414.5|70
1627050900000|2021-07-23 14:35:00|6425.2|6419.2|6416.7|6410.7|6427.3|6421.3|6416.7|6410.7|88
1627051200000|2021-07-23 14:40:00|6416.2|6410.2|6427.4|6421.4|6431.7|6425.7|6416.2|6410.2|173
1627051500000|2021-07-23 14:45:00|6427.9|6421.9|6429.7|6423.7|6432.9|6426.9|6421.2|6415.2|149
1627051800000|2021-07-23 14:50:00|6429.3|6423.3|6406.8|6400.8|6429.7|6423.7|6406.8|6400.8|127
1627052100000|2021-07-23 14:55:00|6406.4|6400.4|6407.7|6401.7|6411.2|6405.2|6404.7|6398.7|121
1627052400000|2021-07-23 15:00:00|6408.2|6402.2|6404|6398|6411.4|6405.4|6400.9|6394.9|213
1627052700000|2021-07-23 15:05:00|6404.5|6398.5|6414.1|6408.1|6414.8|6408.8|6402.4|6396.4|139
1627053000000|2021-07-23 15:10:00|6413.3|6407.3|6415.1|6409.1|6417|6411|6405.5|6399.5|241
1627053300000|2021-07-23 15:15:00|6415.5|6409.5|6415|6409|6426|6420|6411.4|6405.4|81
1627053600000|2021-07-23 15:20:00|6414.9|6408.9|6422|6416|6426.5|6420.5|6414.5|6408.5|58
1627053900000|2021-07-23 15:25:00|6422.5|6416.5|6420.8|6414.8|6428.4|6422.4|6420.3|6414.3|140
1627054200000|2021-07-23 15:30:00|6420.3|6414.3|6429.8|6423.8|6429.8|6423.8|6419.3|6413.3|141
1627054500000|2021-07-23 15:35:00|6429.9|6423.9|6427.3|6421.3|6430.6|6424.6|6423.2|6417.2|156
1627054800000|2021-07-23 15:40:00|6427.8|6421.8|6435.5|6429.5|6438.4|6432.4|6424.9|6418.9|217
1627055100000|2021-07-23 15:45:00|6435.4|6429.4|6435.9|6429.9|6440.7|6433.7|6424.3|6418.3|150
1627055400000|2021-07-23 15:50:00|6436.4|6430.4|6440.1|6434.1|6449.5|6443.5|6435.9|6429.9|208
1627055700000|2021-07-23 15:55:00|6441|6435|6435.6|6429.6|6442.5|6436.5|6434.1|6428.1|98
1627056000000|2021-07-23 16:00:00|6435.5|6429.5|6436.3|6430.3|6438.8|6432.8|6431.8|6425.8|70
1627056300000|2021-07-23 16:05:00|6436.2|6430.2|6443.3|6437.3|6444.8|6438.8|6434.2|6428.2|43
1627056600000|2021-07-23 16:10:00|6443.2|6437.2|6443.2|6437.2|6449.3|6443.3|6440.8|6434.8|74
1627056900000|2021-07-23 16:15:00|6442.8|6436.8|6439.3|6433.3|6449.7|6443.7|6437.8|6431.8|48
1627057200000|2021-07-23 16:20:00|6438.8|6432.8|6441.2|6435.2|6444.8|6438.8|6436.8|6430.8|412
1627057500000|2021-07-23 16:25:00|6440.7|6434.7|6437.1|6431.1|6441.7|6435.7|6434.6|6428.6|88
1627057800000|2021-07-23 16:30:00|6436.7|6430.7|6445|6439|6445|6439|6436.7|6430.7|178
1627058100000|2021-07-23 16:35:00|6444.5|6438.5|6446.5|6440.5|6447.1|6441.1|6441.8|6435.8|154
1627058400000|2021-07-23 16:40:00|6446.4|6440.4|6454.8|6448.8|6454.8|6448.8|6445.2|6439.2|43
1627058700000|2021-07-23 16:45:00|6455.3|6449.3|6466.6|6460.6|6468.1|6462.1|6455.2|6449.2|107
1627059000000|2021-07-23 16:50:00|6466.5|6460.5|6463.7|6457.7|6471.8|6465.8|6455.6|6449.6|252
1627059300000|2021-07-23 16:55:00|6463.2|6457.2|6443.7|6437.7|6465.6|6459.6|6443.7|6437.7|92
1627059600000|2021-07-23 17:00:00|6444.2|6438.2|6457.2|6451.2|6461.7|6455.7|6441.6|6435.6|345
1627059900000|2021-07-23 17:05:00|6458.1|6452.1|6460.1|6454.1|6464.6|6458.6|6456.7|6450.7|31
1627060200000|2021-07-23 17:10:00|6458.6|6452.6|6452.7|6446.7|6461.5|6455.5|6449.7|6443.7|114
1627060500000|2021-07-23 17:15:00|6453.2|6447.2|6446.8|6440.8|6453.6|6447.6|6438.5|6432.5|142
1627060800000|2021-07-23 17:20:00|6447.8|6441.8|6451.4|6445.4|6456.3|6450.3|6447.5|6441.5|84
1627061100000|2021-07-23 17:25:00|6451.9|6445.9|6459.9|6453.9|6460.4|6454.4|6449.9|6443.9|101
1627061400000|2021-07-23 17:30:00|6459.4|6453.4|6453.7|6447.7|6460.4|6454.4|6453.3|6447.3|32
1627061700000|2021-07-23 17:35:00|6453.8|6447.8|6445.2|6439.2|6456.7|6450.7|6444.2|6438.2|16
1627062000000|2021-07-23 17:40:00|6445.1|6439.1|6456.7|6450.7|6458.3|6452.3|6444.7|6438.7|303
1627062300000|2021-07-23 17:45:00|6456.2|6450.2|6449.3|6443.3|6456.7|6450.7|6447.8|6441.8|76
1627062600000|2021-07-23 17:50:00|6449.2|6443.2|6451.2|6445.2|6462.7|6456.7|6447.9|6441.9|297
1627062900000|2021-07-23 17:55:00|6451.3|6445.3|6447.8|6441.8|6454.3|6448.2|6445.9|6439.9|198
1627063200000|2021-07-23 18:00:00|6446.9|6440.9|6455.4|6449.4|6456.1|6450.1|6446.4|6440.4|180
1627063500000|2021-07-23 18:05:00|6455.5|6449.5|6449.8|6443.8|6470.3|6464.3|6448.9|6442.9|173
1627063800000|2021-07-23 18:10:00|6449.9|6443.9|6447.7|6441.7|6465.7|6459.7|6446.3|6440.2|642
1627064100000|2021-07-23 18:15:00|6446.2|6440.2|6440.2|6434.2|6455|6449|6438.7|6432.7|242
1627257600000|2021-07-26 00:00:00|6471|6465|6426.7|6420.7|6472.6|6465.6|6411.7|6405.7|786
1627257900000|2021-07-26 00:05:00|6427.2|6421.2|6413.6|6407.6|6438.7|6432.2|6411.7|6404.6|16
1627258200000|2021-07-26 00:10:00|6414.1|6408.1|6394.1|6388.1|6414.6|6408.6|6392.1|6385|5
1627258500000|2021-07-26 00:15:00|6396.6|6386.6|6402.1|6396.1|6411.1|6400.6|6396.1|6386.6|19
1627258800000|2021-07-26 00:20:00|6400.6|6390.6|6403.6|6397.6|6418.6|6410.7|6397.6|6390.6|24
1627259100000|2021-07-26 00:25:00|6404.1|6398.1|6402.2|6396.2|6406.7|6400.1|6397.6|6391.6|30
1627259400000|2021-07-26 00:30:00|6401.7|6395.7|6402.1|6396.1|6406.1|6400.1|6399.1|6393.1|19
1627259700000|2021-07-26 00:35:00|6401.7|6395.7|6408.7|6402.7|6409.2|6403.2|6399.7|6393.7|10
1627260000000|2021-07-26 00:40:00|6408.1|6402.1|6420.6|6410.6|6425.1|6413.1|6408.1|6402.1|273
1627260300000|2021-07-26 00:45:00|6418.1|6412.1|6417.6|6411.6|6423.1|6417.1|6416.1|6409.6|9
1627260600000|2021-07-26 00:50:00|6417.1|6411.1|6405.5|6399.5|6418|6412|6405|6399|10
1627260900000|2021-07-26 00:55:00|6406|6400|6413.5|6407.5|6419.5|6412|6406|6400|321
1627261200000|2021-07-26 01:00:00|6413|6407|6369|6363|6417|6408|6358|6352|1908
1627261500000|2021-07-26 01:05:00|6368|6362|6363.5|6357.5|6373.5|6364.9|6359.5|6353.5|1790
1627261800000|2021-07-26 01:10:00|6364|6358|6367.5|6361.5|6379.5|6373.5|6363|6357|23
1627262100000|2021-07-26 01:15:00|6367.9|6361.9|6379.5|6373.5|6384|6378|6367.9|6358.5|385
1627262400000|2021-07-26 01:20:00|6379|6373|6375.5|6369.5|6380.5|6374.5|6375|6367.5|383
1627262700000|2021-07-26 01:25:00|6372.9|6366.9|6367.4|6361.4|6377.5|6370.5|6363.9|6356.4|791
1627263000000|2021-07-26 01:30:00|6367|6361|6361.9|6355.9|6367.4|6361.4|6361.9|6355.9|5
1627263300000|2021-07-26 01:35:00|6360.4|6354.4|6361.4|6355.4|6367.4|6361.4|6357.9|6351.9|13
1627263600000|2021-07-26 01:40:00|6360.9|6354.9|6364.4|6354.4|6364.8|6357.3|6351.9|6345.9|12
1627263900000|2021-07-26 01:45:00|6362.8|6356.8|6356.9|6350.9|6363.4|6356.8|6354.9|6348.9|12
1627264200000|2021-07-26 01:50:00|6356.4|6350.4|6360.8|6354.8|6362.8|6356.8|6355.9|6349.9|13
1627264500000|2021-07-26 01:55:00|6361.3|6355.3|6352.8|6346.8|6361.3|6355.3|6351.8|6345.8|14
1627264800000|2021-07-26 02:00:00|6352.3|6346.3|6355.8|6349.8|6356.8|6350.8|6351.3|6345.3|6
1627265100000|2021-07-26 02:05:00|6356.3|6350.3|6361.3|6355.3|6363.3|6356.3|6354.3|6348.3|444
1627265400000|2021-07-26 02:10:00|6361.8|6355.8|6359.8|6353.8|6370.3|6364.3|6359.8|6351.3|0
1627265700000|2021-07-26 02:15:00|6359.3|6353.3|6351.3|6345.3|6360.3|6353.8|6349.8|6342.3|1
1627266000000|2021-07-26 02:20:00|6350.8|6344.8|6348.3|6342.3|6354.8|6346.8|6345.3|6339.3|1780
1627266300000|2021-07-26 02:25:00|6348.8|6342.8|6355.3|6345.3|6357.3|6348.8|6346.3|6336.3|1355
1627266600000|2021-07-26 02:30:00|6355.8|6345.8|6348.7|6342.7|6360.7|6352.7|6348.7|6340.2|2250
1627266900000|2021-07-26 02:35:00|6351.2|6341.2|6366.2|6356.2|6366.2|6359.2|6349.7|6340.2|2708
1627267200000|2021-07-26 02:40:00|6363.2|6357.2|6352.7|6346.7|6366.2|6358.7|6351.7|6345.7|2730
1627267500000|2021-07-26 02:45:00|6353.2|6347.2|6359|6353|6359|6353|6352.2|6345.2|76
1627267800000|2021-07-26 02:50:00|6360|6354|6361|6355|6364.4|6358.4|6355.9|6349.9|46
1627268100000|2021-07-26 02:55:00|6360.9|6354.9|6358.9|6352.9|6365.9|6359.9|6358.9|6352.9|55
1627268400000|2021-07-26 03:00:00|6358.4|6352.4|6351.8|6345.8|6358.9|6352.9|6350.4|6344.4|77
1627268700000|2021-07-26 03:05:00|6351.3|6345.3|6350.4|6344.4|6355.8|6349.8|6346.8|6339.9|940
1627269000000|2021-07-26 03:10:00|6350.3|6344.3|6331.3|6325.3|6350.3|6344.3|6330.3|6324.3|17
1627269300000|2021-07-26 03:15:00|6330.9|6324.9|6330.3|6324.3|6331.4|6325.4|6329.3|6323.3|0
1627269600000|2021-07-26 03:20:00|6329.8|6323.8|6341.3|6335.3|6341.8|6335.8|6329.8|6323.8|2
1627269900000|2021-07-26 03:25:00|6341.8|6335.8|6337.8|6331.8|6344.3|6338.3|6337.8|6331.8|2
1627270200000|2021-07-26 03:30:00|6337.3|6331.3|6334.8|6328.8|6337.3|6331.3|6329.8|6323.8|1
1627270500000|2021-07-26 03:35:00|6335.8|6329.8|6331.3|6325.3|6336.8|6330.8|6330.8|6324.8|2
1627270800000|2021-07-26 03:40:00|6330.8|6324.8|6333.3|6327.3|6336.9|6330.9|6330.8|6324.8|6
1627271100000|2021-07-26 03:45:00|6333.8|6327.8|6337.3|6331.3|6337.3|6331.3|6332.8|6326.8|1
1627271400000|2021-07-26 03:50:00|6337.2|6331.2|6337.2|6331.2|6341.8|6334.7|6336.7|6330.7|9
1627271700000|2021-07-26 03:55:00|6336.7|6330.7|6341.7|6335.7|6342.2|6336.2|6336.7|6330.7|2
1627272000000|2021-07-26 04:00:00|6341.2|6335.2|6341.2|6335.2|6342.2|6336.2|6339.7|6333.7|0
1627272300000|2021-07-26 04:05:00|6340.7|6334.7|6340.7|6334.7|6342.2|6336.2|6340.2|6334.2|0
1627272600000|2021-07-26 04:10:00|6341.2|6335.2|6346.2|6340.2|6346.2|6340.2|6338.7|6332.7|6
1627272900000|2021-07-26 04:15:00|6345.7|6339.7|6342.2|6336.2|6345.7|6339.7|6342.2|6336.2|0
1627273200000|2021-07-26 04:20:00|6341.7|6335.7|6342.7|6336.7|6345.7|6338.2|6341.2|6334.7|3941
1627273500000|2021-07-26 04:25:00|6342.2|6336.2|6347.1|6341.1|6347.1|6341.1|6342.2|6336.2|3
1627273800000|2021-07-26 04:30:00|6346.7|6340.7|6340.2|6334.2|6346.7|6340.7|6339.2|6331.2|2465
1627274100000|2021-07-26 04:35:00|6340.1|6334.1|6339.2|6333.2|6343.6|6335.1|6339.2|6332.7|0
1627274400000|2021-07-26 04:40:00|6339.6|6333.6|6341.1|6335.1|6341.1|6335.1|6337.7|6331.7|0
1627274700000|2021-07-26 04:45:00|6344.6|6334.6|6342.1|6332.1|6346.6|6336.6|6341.1|6331.1|1968
1627275000000|2021-07-26 04:50:00|6342.6|6332.6|6352.5|6346.5|6353.5|6347|6342.1|6332.1|10
1627275300000|2021-07-26 04:55:00|6352.1|6346.1|6351|6345|6366|6354.5|6351|6345|7
1627275600000|2021-07-26 05:00:00|6350.5|6344.5|6348.5|6338.5|6357|6345.1|6344|6338|1913
1627275900000|2021-07-26 05:05:00|6346|6340|6343.5|6337.5|6350|6340|6340.6|6333.5|1432
1627276200000|2021-07-26 05:10:00|6343|6337|6344.5|6334.5|6347|6338.5|6340.5|6332|481
1627276500000|2021-07-26 05:15:00|6344|6334|6340.5|6334.5|6344|6336|6336.5|6329.5|0
1627276800000|2021-07-26 05:20:00|6341|6335|6341.5|6335.5|6343.5|6336|6338.5|6330|0
1627277100000|2021-07-26 05:25:00|6341.4|6335.4|6339.5|6329.5|6344|6335.4|6337|6328|14849
1627277400000|2021-07-26 05:30:00|6337|6331|6346.5|6336.5|6347|6339|6333|6327|1452
1627277700000|2021-07-26 05:35:00|6346|6336|6354.9|6344.9|6357.9|6346.9|6340.5|6332|11999
1627278000000|2021-07-26 05:40:00|6354.5|6344.5|6371.4|6361.4|6371.4|6363.9|6352|6343.5|502
1627278300000|2021-07-26 05:45:00|6369.9|6363.9|6382.9|6376.9|6383.4|6377.4|6369.9|6361.4|19
1627278600000|2021-07-26 05:50:00|6382.4|6376.4|6398.4|6392.4|6398.4|6392.4|6382.4|6376.3|1173
1627278900000|2021-07-26 05:55:00|6397.9|6391.9|6382.9|6376.9|6398.4|6392.4|6381.9|6375.9|3
1627279200000|2021-07-26 06:00:00|6382.4|6376.4|6350.9|6340.9|6382.4|6376.4|6349.9|6340.9|12
1627279500000|2021-07-26 06:05:00|6351.4|6341.4|6344.4|6338.4|6354.9|6347.4|6341.9|6335.9|1944
1627279800000|2021-07-26 06:10:00|6344.3|6338.3|6343.9|6337.9|6344.4|6338.4|6343.4|6337.4|0
1627280100000|2021-07-26 06:15:00|6343.4|6337.4|6337.8|6331.8|6345.3|6337.9|6337.8|6331.8|387
1627280400000|2021-07-26 06:20:00|6338.3|6332.3|6339.8|6333.8|6345.8|6338.8|6338.3|6331.3|782
1627280700000|2021-07-26 06:25:00|6339.3|6333.3|6348.8|6342.8|6349.3|6342.8|6338.8|6332.8|0
1627281000000|2021-07-26 06:30:00|6351.3|6345.3|6369.3|6363.3|6370.2|6364.2|6351.3|6345.3|69
1627281300000|2021-07-26 06:35:00|6368.8|6362.8|6369.8|6363.8|6379.2|6370.8|6366.3|6360.3|502
1627281600000|2021-07-26 06:40:00|6369.7|6363.7|6356.2|6350.2|6370.2|6364.2|6355.2|6349.2|1896
1627281900000|2021-07-26 06:45:00|6355.7|6349.7|6364.2|6358.2|6367.7|6359.7|6355.7|6349.7|474
1627282200000|2021-07-26 06:50:00|6369.7|6363.7|6367.2|6361.2|6372.2|6366.2|6359.2|6353.2|0
1627282500000|2021-07-26 06:55:00|6366.8|6360.8|6383.2|6377.2|6384.2|6377.7|6363.7|6357.7|60
1627282800000|2021-07-26 07:00:00|6384.7|6378.7|6376.7|6370.7|6385.2|6378.7|6375.7|6368.2|576
1627283100000|2021-07-26 07:05:00|6376.6|6370.6|6383.1|6377.1|6384.1|6378.1|6376.1|6368.2|577
1627283400000|2021-07-26 07:10:00|6382.6|6376.6|6376.1|6370.1|6382.6|6376.6|6376.1|6370.1|1
1627283700000|2021-07-26 07:15:00|6375.6|6369.6|6365.6|6359.6|6376.1|6370.1|6363.6|6357.6|583
1627284000000|2021-07-26 07:20:00|6367.1|6357.1|6361.6|6355.6|6373.1|6366.1|6357.1|6351.1|0
1627284300000|2021-07-26 07:25:00|6364.1|6354.1|6364.1|6358.1|6368.2|6361.7|6361.1|6354.1|56
1627284600000|2021-07-26 07:30:00|6363.7|6357.7|6376.6|6370.6|6378.6|6372.6|6363.2|6357.2|15
1627284900000|2021-07-26 07:35:00|6376.1|6370.1|6373.1|6367.1|6381.6|6374.1|6372.1|6366.1|1056
1627285200000|2021-07-26 07:40:00|6373.6|6367.6|6377.1|6371.1|6377.6|6371.6|6373.6|6367.6|0
1627285500000|2021-07-26 07:45:00|6376.6|6370.6|6388.6|6382.6|6388.6|6382.6|6376.6|6370.6|3
1627285800000|2021-07-26 07:50:00|6389.6|6383.6|6398.6|6392.6|6398.6|6392.6|6389.6|6382.1|25
1627286100000|2021-07-26 07:55:00|6398.1|6392.1|6403|6397|6406|6400|6394.6|6388.6|395
1627286400000|2021-07-26 08:00:00|6402.6|6396.6|6396.6|6390.6|6404.1|6396.6|6393.1|6387.1|29
1627286700000|2021-07-26 08:05:00|6397.5|6391.5|6384.5|6378.5|6397.5|6391.5|6383|6377|22
1627287000000|2021-07-26 08:10:00|6384|6378|6382.1|6376.1|6385.5|6379.5|6381.1|6375.1|33
1627287300000|2021-07-26 08:15:00|6383|6377|6389|6383|6390.5|6384.5|6381.6|6375.6|7
1627287600000|2021-07-26 08:20:00|6388.6|6382.6|6389.5|6383.5|6393|6387|6384.5|6378.5|24
1627287900000|2021-07-26 08:25:00|6390.5|6384.5|6387.1|6381.1|6391|6385|6387.1|6381.1|17
1627288200000|2021-07-26 08:30:00|6387.6|6381.6|6388.1|6382.1|6388.6|6382.6|6380.1|6374.1|21
1627288500000|2021-07-26 08:35:00|6389.1|6383.1|6388.1|6382.1|6397.1|6391.1|6384.6|6378.6|18
1627288800000|2021-07-26 08:40:00|6389.1|6383.1|6377.6|6371.6|6390.6|6384.6|6377.1|6371.1|53
1627289100000|2021-07-26 08:45:00|6379.5|6373.5|6388|6382|6390.5|6384.5|6377.6|6371.6|9
1627289400000|2021-07-26 08:50:00|6387.5|6381.5|6387|6381|6393.5|6387.5|6386|6380|188
1627289700000|2021-07-26 08:55:00|6386|6380|6393|6387|6395.5|6387|6382|6376|1505
1627290000000|2021-07-26 09:00:00|6391.5|6383|6391.5|6385.5|6393|6385.5|6383.5|6377.5|195
1627290300000|2021-07-26 09:05:00|6392|6386|6403|6393|6406|6397.5|6391.5|6385.5|7
1627290600000|2021-07-26 09:10:00|6400.5|6394.5|6405.5|6399.5|6405.5|6399.5|6396.5|6390.5|205
1627290900000|2021-07-26 09:15:00|6407.5|6401.5|6412.9|6402.9|6412.9|6406|6407.5|6401.5|212
1627291200000|2021-07-26 09:20:00|6413|6403|6412.4|6406.4|6413.4|6407.4|6407.5|6401.5|3
1627291500000|2021-07-26 09:25:00|6412.9|6406.9|6414.4|6408.4|6419.9|6413.9|6412.4|6406.4|3
1627291800000|2021-07-26 09:30:00|6414.9|6408.9|6417.9|6411.9|6419.4|6413.4|6414.9|6408.9|3
1627292100000|2021-07-26 09:35:00|6418.4|6412.4|6419.4|6413.4|6419.9|6413.9|6415.9|6409.9|5
1627292400000|2021-07-26 09:40:00|6423.4|6417.4|6425.4|6419.4|6426.4|6420.4|6423.4|6417.4|5
1627292700000|2021-07-26 09:45:00|6425.9|6419.9|6425.9|6419.9|6429.4|6423.4|6424.9|6418.9|24
1627293000000|2021-07-26 09:50:00|6425.4|6419.4|6421.3|6415.3|6425.8|6419.8|6419.3|6411.8|1424
1627293300000|2021-07-26 09:55:00|6422.3|6416.3|6423.3|6417.3|6424.9|6417.3|6419.9|6412.8|8
1627293600000|2021-07-26 10:00:00|6423.4|6417.4|6436.3|6430.3|6437.3|6431.3|6423.4|6417.4|27
1627293900000|2021-07-26 10:05:00|6435.8|6429.8|6434.8|6428.8|6436.8|6430.8|6433.8|6427.8|8
1627294200000|2021-07-26 10:10:00|6433.3|6427.3|6434.8|6428.8|6436.8|6430.8|6429.3|6421.8|14
1627294500000|2021-07-26 10:15:00|6435.3|6429.3|6432.8|6426.8|6436.3|6430.3|6431.3|6425.3|4
1627294800000|2021-07-26 10:20:00|6432.3|6426.3|6435.8|6429.8|6435.8|6429.8|6429.3|6423.3|2
1627295100000|2021-07-26 10:25:00|6435.3|6429.3|6434.3|6428.3|6437.3|6431.3|6431.8|6425.8|5
1627295400000|2021-07-26 10:30:00|6434.8|6428.8|6436.2|6430.2|6437.2|6431.2|6429.8|6423.8|13
1627295700000|2021-07-26 10:35:00|6435.8|6429.8|6435.7|6429.7|6437.2|6431.2|6433.8|6427.8|3
1627296000000|2021-07-26 10:40:00|6435.2|6429.2|6418.8|6412.8|6435.2|6429.2|6417.8|6411.8|32
1627296300000|2021-07-26 10:45:00|6419.2|6413.2|6422.3|6416.3|6424.7|6417.2|6416.3|6410.3|10
1627296600000|2021-07-26 10:50:00|6423.3|6417.3|6425.2|6419.2|6428.7|6421.2|6420.8|6414.7|695
1627296900000|2021-07-26 10:55:00|6426.7|6416.7|6426.7|6420.7|6428.2|6422.2|6424.2|6416.7|2
1627297200000|2021-07-26 11:00:00|6428.2|6422.2|6426.7|6420.7|6431.7|6425.7|6423.2|6417.2|23
1627297500000|2021-07-26 11:05:00|6426.2|6420.2|6427.2|6421.2|6431.7|6425.7|6425.2|6419.2|7
1627297800000|2021-07-26 11:10:00|6427.7|6421.7|6434.6|6428.6|6437.1|6431.1|6426.7|6420.7|1
1627298100000|2021-07-26 11:15:00|6434.1|6428.1|6430.6|6424.6|6440.7|6433.2|6430.1|6423.7|10
1627298400000|2021-07-26 11:20:00|6431.1|6425.1|6429.6|6423.6|6433.6|6427.6|6426.1|6419.6|228
1627298700000|2021-07-26 11:25:00|6430.1|6424.1|6433.1|6427.1|6439.6|6432.1|6428.1|6422.1|3
1627299000000|2021-07-26 11:30:00|6433.6|6427.6|6432.6|6422.6|6436.6|6428.6|6429.6|6422.6|906
1627299300000|2021-07-26 11:35:00|6431.1|6425.1|6433.6|6427.6|6435.6|6429.6|6431.1|6424.6|227
1627299600000|2021-07-26 11:40:00|6433.1|6427.1|6431.1|6425.1|6435.6|6429.1|6428.6|6422.6|0
1627299900000|2021-07-26 11:45:00|6431.6|6425.6|6433.6|6427.6|6435|6429|6430.1|6423.6|23
1627300200000|2021-07-26 11:50:00|6434.1|6428.1|6433|6427|6436|6430|6432.6|6426.6|11
1627300500000|2021-07-26 11:55:00|6433.1|6427.1|6433.5|6427.5|6433.5|6427.5|6432|6426|1
1627300800000|2021-07-26 12:00:00|6433|6427|6433.5|6427.5|6434|6428|6432.5|6426.5|24
1627301100000|2021-07-26 12:05:00|6433|6427|6430|6424|6435.5|6429.5|6430|6424|5
1627301400000|2021-07-26 12:10:00|6429.5|6423.5|6432.5|6426.5|6433.5|6427.5|6426|6420|42
1627301700000|2021-07-26 12:15:00|6433.5|6427.5|6435.5|6429.5|6435.9|6429.9|6430.5|6424.5|138
1627302000000|2021-07-26 12:20:00|6435|6429|6435.9|6429.9|6436.4|6430.4|6428.9|6422.9|276
1627302300000|2021-07-26 12:25:00|6436.9|6430.9|6442.9|6436.9|6443.9|6437.9|6433.9|6427.9|79
1627302600000|2021-07-26 12:30:00|6443.4|6437.4|6428.4|6422.4|6444.4|6438.4|6427.9|6421.9|9
1627302900000|2021-07-26 12:35:00|6428.9|6422.9|6426.9|6420.9|6433.4|6427.4|6424.3|6418.3|7
1627303200000|2021-07-26 12:40:00|6427.4|6421.4|6446.3|6440.3|6448.3|6442.3|6425.8|6419.8|28
1627306200000|2021-07-26 13:30:00|6449.7|6443.7|6498.7|6492.7|6523.7|6517.7|6449.7|6443.7|370
1627306500000|2021-07-26 13:35:00|6498.2|6492.2|6488.7|6482.7|6503.2|6497.2|6480.7|6474.7|98
1627306800000|2021-07-26 13:40:00|6488.2|6482.2|6454.2|6448.2|6491.2|6485.2|6452.7|6446.7|231
1627307100000|2021-07-26 13:45:00|6453.6|6447.6|6454.1|6448.1|6460.1|6454.1|6426.7|6420.7|155
1627307400000|2021-07-26 13:50:00|6452.6|6446.6|6448.6|6442.6|6466.1|6460.1|6443.1|6437.1|130
1627307700000|2021-07-26 13:55:00|6448.1|6442.1|6453.6|6447.6|6457.1|6451.1|6433.1|6427.1|91
1627308000000|2021-07-26 14:00:00|6453.1|6447.1|6480.6|6474.6|6484.1|6478.1|6448.1|6442.1|167
1627308300000|2021-07-26 14:05:00|6478.1|6472.1|6493.1|6487.1|6495.6|6489.6|6476.6|6470.6|112
1627308600000|2021-07-26 14:10:00|6492.6|6486.6|6490|6484|6497.6|6491.6|6474.6|6468.6|128
1627308900000|2021-07-26 14:15:00|6489.5|6483.5|6501.5|6495.5|6502|6496|6484.5|6478.5|155
1627309200000|2021-07-26 14:20:00|6501|6495|6501.9|6495.9|6505.9|6499.9|6488.4|6482.4|374
1627309500000|2021-07-26 14:25:00|6502.4|6496.4|6484.9|6478.9|6507.4|6501.4|6484.4|6478.4|85
1627309800000|2021-07-26 14:30:00|6483.9|6477.9|6482.4|6476.4|6490.4|6484.4|6468.9|6462.9|125
1627310100000|2021-07-26 14:35:00|6482.9|6476.9|6488.4|6482.4|6498.4|6492.4|6481.9|6475.9|142
1627310400000|2021-07-26 14:40:00|6489.4|6483.4|6485.9|6479.9|6501.4|6495.4|6479.4|6473.4|155
1627310700000|2021-07-26 14:45:00|6485.4|6479.4|6505.4|6499.4|6506.9|6500.9|6483.9|6477.9|107
1627311000000|2021-07-26 14:50:00|6505.9|6499.9|6503.9|6497.9|6513.4|6507.4|6500.4|6494.4|89
1627311300000|2021-07-26 14:55:00|6502.4|6496.4|6502.4|6496.4|6506.4|6500.4|6495.4|6489.4|61
1627311600000|2021-07-26 15:00:00|6503.4|6497.4|6485.9|6479.9|6504.9|6498.9|6484.9|6478.9|137
1627311900000|2021-07-26 15:05:00|6485.4|6479.4|6472.8|6466.8|6489.9|6483.9|6468.3|6462.3|143
1627312200000|2021-07-26 15:10:00|6472.3|6466.3|6457.3|6451.3|6474.3|6468.3|6448.8|6442.8|122
1627312500000|2021-07-26 15:15:00|6454.3|6448.3|6469.3|6463.3|6477.3|6471.3|6454.3|6448.3|57
1627312800000|2021-07-26 15:20:00|6469.8|6463.8|6471.3|6465.3|6476.8|6470.8|6460.8|6454.8|100
1627313100000|2021-07-26 15:25:00|6469.8|6463.8|6474.8|6468.8|6475.8|6469.8|6467.8|6461.8|106
1627313400000|2021-07-26 15:30:00|6473.8|6467.8|6493.8|6487.8|6495.8|6489.8|6468.8|6462.8|69
1627313700000|2021-07-26 15:35:00|6492.8|6486.8|6488.3|6482.3|6500.3|6494.3|6486.8|6480.8|303
1627314000000|2021-07-26 15:40:00|6488.8|6482.8|6492.8|6486.8|6500.8|6494.8|6488.3|6482.3|91
1627314300000|2021-07-26 15:45:00|6493.3|6487.3|6504.8|6498.8|6505.8|6499.8|6492.8|6486.8|90
1627314600000|2021-07-26 15:50:00|6502.8|6496.8|6501.7|6495.7|6507.8|6501.8|6498.3|6492.3|137
1627314900000|2021-07-26 15:55:00|6501.2|6495.2|6500.2|6494.2|6506.8|6500.8|6498.3|6492.3|37
1627315200000|2021-07-26 16:00:00|6498.7|6492.7|6510.2|6504.2|6511.2|6505.2|6498.2|6492.2|108
1627315500000|2021-07-26 16:05:00|6509.7|6503.7|6507.2|6501.2|6511.2|6505.2|6502.7|6496.7|94
1627315800000|2021-07-26 16:10:00|6505.7|6499.7|6514.6|6508.6|6516.1|6510.1|6504.2|6498.2|91
1627316100000|2021-07-26 16:15:00|6515.1|6509.1|6512.6|6506.6|6518.1|6512.1|6508.6|6502.6|110
1627316400000|2021-07-26 16:20:00|6513.1|6507.1|6510.7|6504.7|6515.7|6509.7|6504.2|6498.2|157
1627316700000|2021-07-26 16:25:00|6510.2|6504.2|6510.6|6504.6|6512.6|6506.6|6502.6|6496.6|114
1627317000000|2021-07-26 16:30:00|6510.1|6504.1|6507.1|6501.1|6512.6|6506.6|6502.6|6496.6|83
1627317300000|2021-07-26 16:35:00|6507.6|6501.6|6497.6|6491.6|6508.1|6502.1|6494.6|6488.6|134
1627317600000|2021-07-26 16:40:00|6498.1|6492.1|6495.1|6489.1|6498.6|6492.6|6489.6|6483.6|88
1627317900000|2021-07-26 16:45:00|6494.1|6488.1|6505.1|6499.1|6505.6|6499.6|6490.1|6484.1|159
1627318200000|2021-07-26 16:50:00|6505.6|6499.6|6498|6492|6506.6|6500.6|6496.6|6490.6|69
1627318500000|2021-07-26 16:55:00|6499|6493|6507.5|6501.5|6508|6502|6499|6493|51
1627318800000|2021-07-26 17:00:00|6508|6502|6496|6490|6509|6503|6495|6489|182
1627319100000|2021-07-26 17:05:00|6496.5|6490.5|6497|6491|6500|6494|6496.5|6490.5|137
1627319400000|2021-07-26 17:10:00|6497.5|6491.5|6495.5|6489.5|6500|6494|6493.5|6487.5|133
1627319700000|2021-07-26 17:15:00|6497|6491|6501.5|6495.5|6505|6499|6493.5|6487.5|47
1627320000000|2021-07-26 17:20:00|6501|6495|6498.5|6492.5|6509|6503|6497|6491|104
1627320300000|2021-07-26 17:25:00|6499|6493|6496.5|6490.5|6504|6498|6496|6490|47
1627320600000|2021-07-26 17:30:00|6497|6491|6494.9|6488.9|6500|6494|6494.4|6488.4|98
1627320900000|2021-07-26 17:35:00|6495|6489|6511.9|6505.9|6515.9|6509.9|6494.4|6488.4|87
1627321200000|2021-07-26 17:40:00|6511.4|6505.4|6514.4|6508.4|6517.4|6511.4|6510.4|6504.4|80
1627321500000|2021-07-26 17:45:00|6513.9|6507.9|6502.9|6496.9|6514.9|6508.9|6501.4|6495.4|334
1627321800000|2021-07-26 17:50:00|6502.4|6496.4|6504.4|6498.4|6511.9|6505.9|6501.4|6495.4|416
1627322100000|2021-07-26 17:55:00|6503.9|6497.9|6505.3|6499.3|6511.4|6505.4|6503.4|6497.4|302
1627322400000|2021-07-26 18:00:00|6505.8|6499.8|6507.4|6501.4|6511.4|6505.4|6499.9|6493.9|411
1627322700000|2021-07-26 18:05:00|6506.9|6500.9|6513.8|6507.8|6515.9|6509.9|6505.3|6499.3|359
1627323000000|2021-07-26 18:10:00|6514.3|6508.3|6522.8|6516.8|6526.3|6520.3|6511.3|6505.3|692
1627323300000|2021-07-26 18:15:00|6523.3|6517.3|6518.3|6512.3|6526.3|6520.3|6503.3|6497.3|272
1627344000000|2021-07-27 00:00:00|6577.8|6571.8|6575.8|6569.8|6586.8|6578.8|6559.8|6553.8|108
1627344300000|2021-07-27 00:05:00|6576.3|6570.3|6568.3|6562.3|6580.8|6574.8|6568.3|6562.3|43
1627344600000|2021-07-27 00:10:00|6568.8|6562.8|6572.8|6566.8|6580.3|6574.3|6568.8|6562.8|12
1627344900000|2021-07-27 00:15:00|6573.3|6567.3|6567.3|6561.3|6573.3|6567.3|6562.3|6556.3|54
1627345200000|2021-07-27 00:20:00|6569.8|6563.8|6574.3|6568.3|6579.8|6573.8|6568.8|6562.8|34
1627345500000|2021-07-27 00:25:00|6573.8|6567.8|6576.3|6570.3|6576.3|6570.3|6568.8|6562.8|4
1627345800000|2021-07-27 00:30:00|6575.8|6569.8|6572.3|6566.3|6575.8|6569.8|6567.8|6561.8|8
1627346100000|2021-07-27 00:35:00|6573.3|6567.3|6567.3|6561.3|6573.3|6567.3|6565.8|6559.8|23
1627346400000|2021-07-27 00:40:00|6568.2|6562.2|6565.7|6559.7|6569.7|6563.7|6563.2|6557.2|3
1627346700000|2021-07-27 00:45:00|6565.2|6559.2|6568.2|6562.2|6568.2|6562.2|6564.7|6558.7|2
1627347000000|2021-07-27 00:50:00|6567.7|6561.7|6560.7|6554.7|6568.7|6562.7|6560.7|6554.7|2
1627347300000|2021-07-27 00:55:00|6560.2|6554.2|6566.7|6560.7|6567.7|6561.7|6559.2|6553.2|0
1627347600000|2021-07-27 01:00:00|6566.2|6560.2|6550.7|6544.7|6566.2|6560.2|6546.2|6540.2|20
1627347900000|2021-07-27 01:05:00|6551.2|6545.2|6566.2|6560.2|6567.2|6561.2|6551.2|6545.2|4
1627348200000|2021-07-27 01:10:00|6565.7|6559.7|6562.2|6556.2|6565.7|6559.7|6555.7|6549.7|10
1627348500000|2021-07-27 01:15:00|6562.7|6556.7|6554.6|6548.6|6562.7|6556.7|6553.1|6547.1|14
1627348800000|2021-07-27 01:20:00|6555.1|6549.1|6557.6|6551.6|6559.6|6553.6|6553.6|6547.6|17
1627349100000|2021-07-27 01:25:00|6558.1|6552.1|6556.1|6550.1|6560.1|6554.1|6555.6|6549.6|4
1627349400000|2021-07-27 01:30:00|6556.6|6550.6|6561.6|6555.6|6563.1|6557.1|6555.1|6549.1|8
1627349700000|2021-07-27 01:35:00|6561.1|6555.1|6564.6|6558.6|6565.6|6559.6|6557.1|6551.1|4
1627350000000|2021-07-27 01:40:00|6565.6|6559.6|6562.6|6556.6|6566.1|6560.1|6562.6|6556.6|6
1627350300000|2021-07-27 01:45:00|6563.1|6557.1|6562.1|6556.1|6564.6|6558.6|6560.6|6554.6|0
1627350600000|2021-07-27 01:50:00|6562.6|6556.6|6562|6556|6565.1|6559.1|6560.6|6554.6|4
1627350900000|2021-07-27 01:55:00|6561.5|6555.5|6562.5|6556.5|6563|6557|6560|6554|4
1627351200000|2021-07-27 02:00:00|6563.5|6557.5|6564.5|6558.5|6571.5|6565.5|6563.5|6557.5|7
1627351500000|2021-07-27 02:05:00|6564|6558|6567|6561|6567|6561|6557.5|6551.5|16
1627351800000|2021-07-27 02:10:00|6567.5|6561.5|6565|6559|6570|6564|6562.5|6556.5|28
1627352100000|2021-07-27 02:15:00|6565.5|6559.5|6568|6562|6571|6565|6564|6558|8
1627352400000|2021-07-27 02:20:00|6567.5|6561.5|6563.5|6557.5|6571|6565|6562.5|6556.5|7
1627352700000|2021-07-27 02:25:00|6564|6558|6559.5|6553.5|6565.5|6559.5|6557|6551|8
1627353000000|2021-07-27 02:30:00|6559|6553|6555.9|6549.9|6561.9|6555.9|6555.4|6549.4|15
1627353300000|2021-07-27 02:35:00|6556.9|6550.9|6569.4|6563.4|6569.9|6563.9|6555.9|6549.9|4
1627353600000|2021-07-27 02:40:00|6568.9|6562.9|6572.4|6566.4|6572.9|6566.9|6566.9|6560.9|6
1627353900000|2021-07-27 02:45:00|6572.9|6566.9|6578.4|6572.4|6579.4|6573.4|6571.9|6565.9|53
1627354200000|2021-07-27 02:50:00|6578.9|6572.9|6577.4|6571.4|6581.9|6575.9|6573.9|6567.9|31
1627354500000|2021-07-27 02:55:00|6574.9|6568.9|6576.4|6570.4|6578.4|6572.4|6571.4|6565.4|9
1627354800000|2021-07-27 03:00:00|6575.9|6569.9|6579.9|6573.9|6581.4|6575.4|6571.9|6565.9|73
1627355100000|2021-07-27 03:05:00|6579.4|6573.4|6578.9|6572.9|6579.4|6573.4|6575.9|6569.9|6
1627355400000|2021-07-27 03:10:00|6579.4|6573.4|6578.3|6572.3|6581.4|6575.4|6576.8|6570.8|11
1627355700000|2021-07-27 03:15:00|6577.9|6571.9|6581.3|6575.3|6583.3|6577.3|6577.3|6571.3|29
1627356000000|2021-07-27 03:20:00|6580.8|6574.8|6572.3|6566.3|6582.8|6576.8|6570.3|6564.3|9
1627356300000|2021-07-27 03:25:00|6572.8|6566.8|6565.3|6559.3|6573.3|6567.3|6564.8|6558.8|5
1627356600000|2021-07-27 03:30:00|6564.3|6558.3|6568.8|6562.8|6571.8|6565.8|6564.3|6558.3|10
1627356900000|2021-07-27 03:35:00|6569.3|6563.3|6561.8|6555.8|6569.8|6563.8|6561.3|6555.3|16
1627357200000|2021-07-27 03:40:00|6561.3|6555.3|6559.8|6553.8|6564.8|6558.8|6559.3|6553.3|12
1627357500000|2021-07-27 03:45:00|6560.8|6554.8|6560.3|6554.3|6560.8|6554.8|6559.8|6553.8|1
1627357800000|2021-07-27 03:50:00|6560.8|6554.8|6558.7|6552.7|6561.8|6555.8|6557.8|6551.8|0
1627358100000|2021-07-27 03:55:00|6558.2|6552.2|6554.7|6548.7|6558.2|6552.2|6554.2|6548.2|4
1627358400000|2021-07-27 04:00:00|6555.7|6549.7|6549.2|6543.2|6556.2|6550.2|6549.2|6543.2|2
1627358700000|2021-07-27 04:05:00|6548.7|6542.7|6545.2|6539.2|6549.7|6543.7|6545.2|6539.2|0
1627359000000|2021-07-27 04:10:00|6545.7|6539.7|6545.7|6539.7|6548.2|6542.2|6543.2|6537.2|11
1627359300000|2021-07-27 04:15:00|6545.2|6539.2|6544.2|6538.2|6547.2|6541.2|6543.7|6537.7|117
1627359600000|2021-07-27 04:20:00|6544.7|6538.7|6545.2|6539.2|6545.2|6539.2|6541.7|6535.7|13
1627359900000|2021-07-27 04:25:00|6544.7|6538.7|6545.2|6539.2|6546.2|6540.2|6544.7|6538.7|0
1627360200000|2021-07-27 04:30:00|6545.7|6539.7|6542.7|6536.7|6546.2|6540.2|6542.2|6536.2|1
1627360500000|2021-07-27 04:35:00|6543.2|6537.2|6541.2|6535.2|6544.7|6538.7|6539.7|6533.7|1
1627360800000|2021-07-27 04:40:00|6543.1|6537.1|6543.1|6537.1|6543.7|6537.7|6542.1|6536.1|0
1627361100000|2021-07-27 04:45:00|6542.6|6536.6|6540.6|6534.6|6543.1|6537.1|6540.6|6534.6|1
1627361400000|2021-07-27 04:50:00|6540.1|6534.1|6540.1|6534.1|6541.1|6535.1|6540.1|6534.1|11
1627361700000|2021-07-27 04:55:00|6540.6|6534.6|6543.1|6537.1|6544.1|6538.1|6540.6|6534.6|3
1627362000000|2021-07-27 05:00:00|6542.6|6536.6|6531.1|6525.1|6543.1|6537.1|6531.1|6525.1|19
1627362300000|2021-07-27 05:05:00|6530.6|6524.6|6532.6|6526.6|6535.1|6529.1|6530.6|6524.6|4
1627362600000|2021-07-27 05:10:00|6532.1|6526.1|6532.1|6526.1|6534.6|6528.6|6532.1|6526.1|0
1627362900000|2021-07-27 05:15:00|6532.6|6526.6|6533.6|6527.6|6537|6531|6530.1|6524.1|9
1627363200000|2021-07-27 05:20:00|6532.6|6526.6|6534|6528|6534.5|6528.5|6530.1|6524.1|2
1627363500000|2021-07-27 05:25:00|6534.5|6528.5|6536|6530|6538.5|6532.5|6534|6528|2
1627363800000|2021-07-27 05:30:00|6535.5|6529.5|6545|6539|6548|6542|6535.5|6529.5|39
1627364100000|2021-07-27 05:35:00|6545.5|6539.5|6550.5|6544.5|6550.5|6544.5|6544.5|6538.5|17
1627364400000|2021-07-27 05:40:00|6551|6545|6553.5|6547.5|6556.5|6550.5|6549.5|6543.5|68
1627364700000|2021-07-27 05:45:00|6553|6547|6553.5|6547.5|6556.4|6550.4|6550.5|6544.5|58
1627365000000|2021-07-27 05:50:00|6553|6547|6564.4|6558.4|6564.4|6558.4|6551.4|6545.4|21
1627365300000|2021-07-27 05:55:00|6563.9|6557.9|6565.4|6559.4|6565.9|6559.9|6561.9|6555.9|9
1627365600000|2021-07-27 06:00:00|6564.9|6558.9|6563.9|6557.9|6566.9|6560.9|6561.9|6555.9|12
1627365900000|2021-07-27 06:05:00|6562.9|6556.9|6558.9|6552.9|6563.4|6557.4|6558.4|6552.4|8
1627366200000|2021-07-27 06:10:00|6559.4|6553.4|6550.9|6544.9|6560.4|6554.4|6548.4|6542.4|16
1627366500000|2021-07-27 06:15:00|6551.4|6545.4|6550.9|6544.9|6554.9|6548.9|6544.9|6538.9|19
1627366800000|2021-07-27 06:20:00|6550.4|6544.4|6546.9|6540.9|6552.4|6546.4|6544.9|6538.9|17
1627367100000|2021-07-27 06:25:00|6547.9|6541.9|6539.3|6533.3|6551.9|6545.9|6536.3|6530.3|26
1627367400000|2021-07-27 06:30:00|6538.8|6532.8|6534.8|6528.8|6543.3|6537.3|6533.8|6527.8|16
1627367700000|2021-07-27 06:35:00|6534.3|6528.3|6537.8|6531.8|6539.3|6533.3|6532.8|6526.8|135
1627368000000|2021-07-27 06:40:00|6537.3|6531.3|6539.8|6533.8|6544.8|6538.8|6535.8|6529.8|23
1627368300000|2021-07-27 06:45:00|6539.3|6533.3|6539.8|6533.8|6541.8|6535.8|6533.8|6527.8|11
1627368600000|2021-07-27 06:50:00|6540.3|6534.3|6537.8|6531.8|6543.8|6537.8|6534.8|6528.8|9
1627368900000|2021-07-27 06:55:00|6537.3|6531.3|6541.7|6535.7|6542.3|6536.3|6536.8|6530.8|7
1627369200000|2021-07-27 07:00:00|6540.7|6534.7|6538.7|6532.7|6547.7|6541.7|6536.7|6530.7|12
1627369500000|2021-07-27 07:05:00|6538.2|6532.2|6529.7|6523.7|6538.2|6532.2|6523.7|6517.7|12
1627369800000|2021-07-27 07:10:00|6530.2|6524.2|6514.2|6508.2|6531.7|6525.7|6513.2|6507.2|103
1627370100000|2021-07-27 07:15:00|6513.2|6507.2|6492.6|6486.6|6513.2|6507.2|6492.1|6486.1|88
1627370400000|2021-07-27 07:20:00|6492.1|6486.1|6499.1|6493.1|6499.1|6493.1|6492.1|6486.1|33
1627370700000|2021-07-27 07:25:00|6498.6|6492.6|6479.1|6473.1|6498.6|6492.6|6478.1|6472.1|105
1627371000000|2021-07-27 07:30:00|6478.6|6472.6|6498.6|6492.6|6501.1|6492.6|6478.6|6472.6|4
1627371300000|2021-07-27 07:35:00|6501.1|6491.1|6503.1|6497.1|6508.6|6502.6|6498.1|6491.1|5
1627371600000|2021-07-27 07:40:00|6503.6|6497.6|6502.1|6496.1|6505.6|6499.6|6497.6|6491.6|17
1627371900000|2021-07-27 07:45:00|6502|6496|6500|6494|6505.6|6499.6|6500|6494|4
1627372200000|2021-07-27 07:50:00|6499.5|6493.5|6512.5|6506.5|6513.5|6507.5|6497.5|6491.5|22
1627372500000|2021-07-27 07:55:00|6511.5|6505.5|6535|6529|6537|6531|6509.5|6503.5|47
1627372800000|2021-07-27 08:00:00|6535.5|6529.5|6523|6517|6537.5|6531.5|6518.5|6512.5|5
1627373100000|2021-07-27 08:05:00|6525|6519|6531.5|6525.5|6536|6529|6522.5|6515|5
1627373400000|2021-07-27 08:10:00|6533|6523|6532|6526|6544|6538|6529.5|6522.5|16
1627373700000|2021-07-27 08:15:00|6534|6524|6518.5|6512.5|6536.5|6529|6516|6510|10
1627374000000|2021-07-27 08:20:00|6518|6512|6527|6521|6527.5|6521.5|6512|6506|16
1627374300000|2021-07-27 08:25:00|6527.5|6521.5|6517|6511|6530|6524|6515|6509|8
1627374600000|2021-07-27 08:30:00|6516.5|6510.5|6526.5|6520.5|6529|6523|6516.5|6510.5|22
1627374900000|2021-07-27 08:35:00|6525|6519|6519|6513|6528.5|6522.5|6518.5|6512.5|10
1627375200000|2021-07-27 08:40:00|6519.9|6513.9|6520.4|6514.4|6524.4|6518.4|6518.4|6512.4|6
1627375500000|2021-07-27 08:45:00|6520.9|6514.9|6523.9|6517.9|6524.9|6518.9|6517.9|6511.9|9
1627375800000|2021-07-27 08:50:00|6523.4|6517.4|6520.4|6514.4|6524.9|6518.9|6518.4|6512.4|4
1627376100000|2021-07-27 08:55:00|6520.9|6514.9|6535.4|6529.4|6537.4|6531.4|6520.4|6514.4|24
1627376400000|2021-07-27 09:00:00|6537.4|6531.4|6537.9|6531.9|6547.4|6541.4|6534.4|6528.4|34
1627376700000|2021-07-27 09:05:00|6537.4|6531.4|6534.4|6528.4|6537.4|6531.4|6531.9|6525.9|16
1627377000000|2021-07-27 09:10:00|6533.9|6527.9|6522.9|6516.9|6533.9|6527.9|6521.9|6515.9|27
1627377300000|2021-07-27 09:15:00|6522.4|6516.4|6528.9|6522.9|6528.9|6522.9|6518.9|6512.9|11
1627377600000|2021-07-27 09:20:00|6529.8|6523.8|6540.9|6534.9|6540.9|6534.9|6528.4|6522.4|16
1627377900000|2021-07-27 09:25:00|6541.4|6535.4|6536.4|6530.4|6541.4|6535.4|6532.9|6526.9|9
1627378200000|2021-07-27 09:30:00|6535.4|6529.4|6539.3|6533.3|6539.3|6533.3|6528.4|6522.4|483
1627378500000|2021-07-27 09:35:00|6540.3|6534.3|6545.3|6539.3|6548.8|6542.8|6535.8|6529.8|19
1627378800000|2021-07-27 09:40:00|6544.8|6538.8|6545.8|6539.8|6546.8|6540.8|6540.8|6534.8|17
1627379100000|2021-07-27 09:45:00|6545.3|6539.3|6548.8|6542.8|6550.8|6544.8|6540.8|6534.8|42
1627379400000|2021-07-27 09:50:00|6549.3|6543.3|6544.8|6538.8|6557.8|6551.8|6544.3|6538.3|14
1627379700000|2021-07-27 09:55:00|6542.8|6536.8|6539.3|6533.3|6546.8|6540.8|6535.8|6529.8|4
1627380000000|2021-07-27 10:00:00|6537.8|6531.8|6530.8|6524.8|6539.3|6533.3|6530.8|6524.8|9
1627380300000|2021-07-27 10:05:00|6532.3|6526.3|6534.8|6528.8|6539.8|6533.8|6531.8|6525.8|10
1627380600000|2021-07-27 10:10:00|6535.3|6529.3|6529.2|6523.2|6535.8|6529.8|6528.8|6522.8|7
1627380900000|2021-07-27 10:15:00|6529.7|6523.7|6532.3|6526.3|6535.8|6529.8|6527.3|6521.3|5
1627381200000|2021-07-27 10:20:00|6532.8|6526.8|6539.8|6533.8|6539.8|6533.8|6532.3|6526.3|7
1627381500000|2021-07-27 10:25:00|6539.3|6533.3|6535.7|6529.7|6541.3|6535.3|6531.8|6525.8|4
1627381800000|2021-07-27 10:30:00|6535.2|6529.2|6532.2|6526.2|6538.2|6532.2|6531.2|6525.2|13
1627382100000|2021-07-27 10:35:00|6533.2|6527.2|6532.7|6526.7|6537.2|6531.2|6532.2|6526.2|8
1627382400000|2021-07-27 10:40:00|6532.2|6526.2|6532.2|6526.2|6533.7|6527.7|6527.2|6521.2|38
1627382700000|2021-07-27 10:45:00|6531.7|6525.7|6527.2|6521.2|6532.2|6526.2|6523.2|6517.2|11
1627383000000|2021-07-27 10:50:00|6526.7|6520.7|6518.1|6512.1|6527.2|6521.2|6517.1|6511.1|7
1627383300000|2021-07-27 10:55:00|6517.6|6511.6|6514.6|6508.6|6518.6|6512.1|6512.6|6506.6|4
1627383600000|2021-07-27 11:00:00|6513.6|6507.6|6511.6|6505.6|6517.1|6511.1|6506.6|6500.6|6
1627383900000|2021-07-27 11:05:00|6512.1|6506.1|6521.6|6515.6|6524.6|6516.6|6504.6|6498.6|4
1627384200000|2021-07-27 11:10:00|6521.1|6515.1|6522.1|6516.1|6529.6|6523.6|6519.6|6513.6|19
1627384500000|2021-07-27 11:15:00|6521.6|6515.6|6532.1|6526.1|6534.1|6528.1|6521.6|6515.6|9
1627384800000|2021-07-27 11:20:00|6532.6|6526.6|6523.6|6517.6|6535.6|6529.6|6522.1|6516.1|7
1627385100000|2021-07-27 11:25:00|6524.6|6518.6|6535.1|6529.1|6538.6|6531.6|6523.6|6517.6|7
1627385400000|2021-07-27 11:30:00|6534.6|6528.6|6540.1|6534.1|6541.1|6535.1|6534.6|6528.6|6
1627385700000|2021-07-27 11:35:00|6540.6|6534.6|6557|6551|6558|6552|6540.6|6534.6|20
1627386000000|2021-07-27 11:40:00|6556.5|6550.5|6551.5|6545.5|6557.5|6551.5|6539.5|6533.5|77
1627386300000|2021-07-27 11:45:00|6552|6546|6547.5|6541.5|6552.5|6546.5|6547.4|6541.4|26
1627386600000|2021-07-27 11:50:00|6547.4|6541.4|6557|6551|6558|6552|6547.4|6541.4|46
1627386900000|2021-07-27 11:55:00|6556.5|6550.5|6547.9|6541.9|6558|6552|6547.9|6541.9|104
1627387200000|2021-07-27 12:00:00|6548.4|6542.4|6553.9|6547.9|6560.9|6554.9|6547.4|6541.4|20
1627387500000|2021-07-27 12:05:00|6552.9|6546.9|6559.9|6553.9|6560.4|6554.4|6544.4|6538.4|19
1627387800000|2021-07-27 12:10:00|6560.9|6554.9|6549.9|6543.9|6561.4|6555.4|6549.4|6543.4|6
1627388100000|2021-07-27 12:15:00|6550.4|6544.4|6540.4|6534.4|6550.9|6544.9|6536.4|6530.4|11
1627388400000|2021-07-27 12:20:00|6539.4|6533.4|6549.8|6543.8|6551.3|6545.3|6536.4|6530.4|145
1627388700000|2021-07-27 12:25:00|6550.8|6544.8|6557.4|6551.4|6560.4|6554.4|6549.8|6543.8|10
1627389000000|2021-07-27 12:30:00|6556.9|6550.9|6555.8|6549.8|6557.4|6551.4|6553.3|6547.3|5
1627389300000|2021-07-27 12:35:00|6556.3|6550.3|6559.3|6553.3|6559.3|6553.3|6553.8|6547.8|45
1627389600000|2021-07-27 12:40:00|6558.3|6552.3|6551.8|6545.8|6558.3|6552.3|6549.3|6543.3|9
1627392600000|2021-07-27 13:30:00|6559.6|6553.6|6601.9|6595.9|6611.5|6605.5|6554.2|6548.2|891
1627392900000|2021-07-27 13:35:00|6602|6596|6590.9|6584.9|6623.5|6617.5|6582.4|6576.4|429
1627393200000|2021-07-27 13:40:00|6591.4|6585.4|6536.8|6530.8|6592.9|6586.9|6535.3|6529.3|484
1627393500000|2021-07-27 13:45:00|6537.3|6531.3|6573.4|6567.4|6575.8|6569.8|6517.3|6511.3|253
1627393800000|2021-07-27 13:50:00|6573.3|6567.3|6543.4|6537.4|6583.3|6577.3|6541.9|6535.9|169
1627394100000|2021-07-27 13:55:00|6543.3|6537.3|6514.8|6508.8|6545.3|6539.3|6501.9|6495.9|215
1627394400000|2021-07-27 14:00:00|6513.8|6507.8|6527.8|6521.8|6549.8|6543.8|6512.3|6506.3|187
1627394700000|2021-07-27 14:05:00|6527.3|6521.3|6524.3|6518.3|6535.8|6529.8|6519.8|6513.8|127
1627395000000|2021-07-27 14:10:00|6523.8|6517.8|6523.2|6517.2|6533.3|6527.3|6517.7|6511.7|176
1627395300000|2021-07-27 14:15:00|6522.7|6516.7|6499.7|6493.7|6530.7|6524.7|6499.7|6493.7|98
1627395600000|2021-07-27 14:20:00|6501.2|6495.2|6501.8|6495.8|6517.2|6511.2|6496.2|6490.2|100
1627395900000|2021-07-27 14:25:00|6501.3|6495.3|6497.8|6491.8|6507.3|6501.3|6497.3|6491.3|100
1627396200000|2021-07-27 14:30:00|6497.3|6491.3|6494.3|6488.3|6504.8|6498.8|6491.8|6485.8|182
1627396500000|2021-07-27 14:35:00|6493.8|6487.8|6491.2|6485.2|6496.3|6490.3|6480.7|6474.7|201
1627396800000|2021-07-27 14:40:00|6492.2|6486.2|6484.7|6478.7|6497.8|6491.8|6481.2|6475.2|74
1627397100000|2021-07-27 14:45:00|6483.7|6477.7|6492.2|6486.2|6498.2|6492.2|6483.7|6477.7|79
1627397400000|2021-07-27 14:50:00|6490.2|6484.2|6493.2|6487.2|6495.2|6489.2|6487.7|6481.7|74
1627397700000|2021-07-27 14:55:00|6493.7|6487.7|6508.7|6502.7|6513.2|6507.2|6492.7|6486.7|230
1627398000000|2021-07-27 15:00:00|6509.2|6503.2|6507.7|6501.7|6517.2|6511.2|6505.2|6499.2|244
1627398300000|2021-07-27 15:05:00|6507.2|6501.2|6499.7|6493.7|6508.7|6502.7|6492.2|6486.2|222
1627398600000|2021-07-27 15:10:00|6498.2|6492.2|6511.6|6505.6|6512.1|6506.1|6497.7|6491.7|194
1627398900000|2021-07-27 15:15:00|6513.1|6507.1|6515.6|6509.6|6521.1|6515.1|6512.6|6506.6|140
1627399200000|2021-07-27 15:20:00|6516.6|6510.6|6513.6|6507.6|6523.6|6517.6|6510.5|6504.5|175
1627399500000|2021-07-27 15:25:00|6514.1|6508.1|6523.6|6517.6|6523.6|6517.6|6514.1|6508.1|55
1627399800000|2021-07-27 15:30:00|6525|6519|6506|6500|6527.1|6521.1|6504|6498|101
1627400100000|2021-07-27 15:35:00|6505.5|6499.5|6498|6492|6508.5|6502.5|6497|6491|169
1627400400000|2021-07-27 15:40:00|6498.5|6492.5|6501|6495|6503|6497|6496|6490|142
1627400700000|2021-07-27 15:45:00|6500.5|6494.5|6500|6494|6508|6502|6496.9|6490.9|382
1627401000000|2021-07-27 15:50:00|6499.4|6493.4|6498.4|6492.4|6499.4|6493.4|6495.9|6489.9|194
1627401300000|2021-07-27 15:55:00|6498.9|6492.9|6459.3|6453.3|6499.4|6493.4|6448.8|6442.8|318
1627401600000|2021-07-27 16:00:00|6459.8|6453.8|6446.8|6440.8|6466.8|6460.8|6434.8|6428.8|304
1627401900000|2021-07-27 16:05:00|6446.3|6440.3|6472.8|6466.8|6473.3|6467.3|6445.8|6439.8|227
1627402200000|2021-07-27 16:10:00|6472.3|6466.3|6469.2|6463.2|6475.3|6469.3|6464.2|6458.2|97
1627402500000|2021-07-27 16:15:00|6468.7|6462.7|6456.2|6450.2|6471.2|6465.2|6454.2|6448.2|105
1627402800000|2021-07-27 16:20:00|6455.7|6449.7|6443.7|6437.7|6459.7|6453.7|6440.2|6434.2|109
1627403100000|2021-07-27 16:25:00|6443.2|6437.2|6466.7|6460.7|6466.7|6460.7|6442.7|6436.7|294
1627403400000|2021-07-27 16:30:00|6466.2|6460.2|6461.2|6455.2|6466.2|6460.2|6448.7|6442.7|193
1627403700000|2021-07-27 16:35:00|6460.7|6454.7|6453.2|6447.2|6461.2|6455.2|6452.2|6446.2|104
1627404000000|2021-07-27 16:40:00|6452.7|6446.7|6450.7|6444.7|6460.2|6454.2|6442.7|6436.7|130
1627404300000|2021-07-27 16:45:00|6450.2|6444.2|6447.7|6441.7|6453.7|6447.7|6444.7|6438.7|175
1627404600000|2021-07-27 16:50:00|6448.2|6442.2|6455.7|6449.7|6458.2|6452.2|6445.7|6439.7|269
1627404900000|2021-07-27 16:55:00|6455.2|6449.2|6448.2|6442.2|6455.7|6449.7|6445.2|6439.2|182
1627405200000|2021-07-27 17:00:00|6449.2|6443.2|6444.7|6438.7|6454.2|6448.2|6440.2|6434.2|294
1627405500000|2021-07-27 17:05:00|6443.7|6437.7|6452.2|6446.2|6461.7|6455.7|6443.2|6437.2|455
1627405800000|2021-07-27 17:10:00|6450.7|6444.7|6429.7|6423.7|6453.7|6447.7|6427.7|6421.7|617
1627406100000|2021-07-27 17:15:00|6430.2|6424.2|6428.7|6422.7|6434.6|6428.6|6422.7|6416.7|328
1627406400000|2021-07-27 17:20:00|6429.1|6423.1|6441.6|6435.6|6446.2|6440.2|6428.7|6422.7|239
1627406700000|2021-07-27 17:25:00|6442.1|6436.1|6453.2|6447.2|6453.2|6447.2|6437.7|6431.7|311
1627407000000|2021-07-27 17:30:00|6452.7|6446.7|6453.7|6447.7|6461.1|6455.1|6447.7|6441.7|148
1627407300000|2021-07-27 17:35:00|6454.1|6448.1|6454.6|6448.6|6463.6|6457.6|6454.1|6448.1|270
1627407600000|2021-07-27 17:40:00|6454.1|6448.1|6454.6|6448.6|6457.6|6451.6|6447.1|6441.1|205
1627407900000|2021-07-27 17:45:00|6455.1|6449.1|6444.5|6438.5|6456.5|6450.5|6444|6438|296
1627408200000|2021-07-27 17:50:00|6445.5|6439.5|6459.5|6453.5|6465.9|6459.9|6445.5|6439.5|252
1627408500000|2021-07-27 17:55:00|6459.4|6453.4|6453.4|6447.4|6460.5|6454.5|6444.5|6438.5|193
1627408800000|2021-07-27 18:00:00|6452.9|6446.9|6446.4|6440.4|6455.9|6449.9|6442.4|6436.4|100
1627409100000|2021-07-27 18:05:00|6444.8|6438.8|6445.9|6439.9|6447.9|6441.9|6438.4|6432.4|307
1627409400000|2021-07-27 18:10:00|6444.4|6438.4|6443.8|6437.8|6445.9|6439.9|6427.9|6421.9|812
1627409700000|2021-07-27 18:15:00|6443.3|6437.3|6469.1|6463.1|6472.6|6466.6|6443.3|6437.3|687
1627430400000|2021-07-28 00:00:00|6466.2|6451.2|6477.8|6471.8|6478.8|6472.8|6451.4|6436.4|192
1627430700000|2021-07-28 00:05:00|6477.3|6471.3|6467.2|6461.2|6478.3|6472.3|6466.3|6460.3|22
1627431000000|2021-07-28 00:10:00|6467.3|6461.3|6472.7|6466.7|6474.2|6468.2|6464.8|6458.8|6
1627431300000|2021-07-28 00:15:00|6473.2|6467.2|6475.2|6469.2|6479.2|6473.2|6471.8|6465.8|9
1627431600000|2021-07-28 00:20:00|6474.8|6468.8|6464.7|6458.7|6475.3|6469.3|6464.7|6458.7|23
1627431900000|2021-07-28 00:25:00|6465.7|6459.7|6467.1|6461.1|6469.2|6463.2|6460.7|6454.7|15
1627432200000|2021-07-28 00:30:00|6467.6|6461.6|6461.1|6455.1|6470.6|6464.6|6459.6|6453.6|28
1627432500000|2021-07-28 00:35:00|6461.6|6455.6|6468.6|6462.6|6469.2|6463.2|6461.2|6455.2|38
1627432800000|2021-07-28 00:40:00|6467.2|6461.2|6467.2|6461.2|6469.7|6463.7|6465.2|6459.2|17
1627433100000|2021-07-28 00:45:00|6467.7|6461.7|6465.2|6459.2|6471.6|6465.6|6465.2|6459.2|20
1627433400000|2021-07-28 00:50:00|6465.7|6459.7|6459.2|6453.2|6467.2|6461.2|6457.3|6451.3|19
1627433700000|2021-07-28 00:55:00|6459.7|6453.7|6467.6|6461.6|6467.6|6461.6|6459.2|6453.2|21
1627434000000|2021-07-28 01:00:00|6468.6|6462.6|6481.1|6475.1|6481.1|6475.1|6467.1|6461.1|29
1627434300000|2021-07-28 01:05:00|6480.6|6474.6|6482.5|6476.5|6490.6|6484.6|6479.6|6473.6|22
1627434600000|2021-07-28 01:10:00|6483|6477|6485.6|6479.6|6486.6|6480.6|6481.1|6475.1|22
1627434900000|2021-07-28 01:15:00|6486.5|6480.5|6480.6|6474.6|6487.1|6481.1|6479.6|6473.6|12
1627435200000|2021-07-28 01:20:00|6480.1|6474.1|6487|6481|6487.5|6481.5|6479.6|6473.6|11
1627435500000|2021-07-28 01:25:00|6488.5|6482.5|6494.6|6488.6|6495|6489|6488|6482|36
1627435800000|2021-07-28 01:30:00|6494.1|6488.1|6487.1|6481.1|6495.5|6489.5|6486.6|6480.6|13
1627436100000|2021-07-28 01:35:00|6487.6|6481.6|6481.1|6475.1|6487.6|6481.6|6480.1|6474.1|9
1627436400000|2021-07-28 01:40:00|6481.6|6475.6|6472.1|6466.1|6482.1|6476.1|6472.1|6466.1|4
1627436700000|2021-07-28 01:45:00|6472.6|6466.6|6473|6467|6478.6|6472.6|6471.6|6465.6|4
1627437000000|2021-07-28 01:50:00|6473.5|6467.5|6472.5|6466.5|6474.5|6468.5|6471.5|6465.5|3
1627437300000|2021-07-28 01:55:00|6473.5|6467.5|6475|6469|6477|6471|6472.5|6466.5|3
1627437600000|2021-07-28 02:00:00|6474|6468|6457|6451|6474.4|6468.4|6452.5|6446.5|33
1627437900000|2021-07-28 02:05:00|6456.5|6450.5|6450.9|6444.9|6457.5|6451.5|6450|6444|25
1627438200000|2021-07-28 02:10:00|6451.4|6445.4|6456.4|6450.4|6456.9|6450.9|6446|6440|11
1627438500000|2021-07-28 02:15:00|6456.9|6450.9|6458.4|6452.4|6459.9|6453.9|6456.4|6450.4|3
1627438800000|2021-07-28 02:20:00|6457.9|6451.9|6464.4|6458.4|6465.4|6459.4|6452.4|6446.4|5
1627439100000|2021-07-28 02:25:00|6463.9|6457.9|6456.4|6450.4|6463.9|6457.9|6454.4|6448.4|6
1627439400000|2021-07-28 02:30:00|6457.4|6451.4|6462.4|6456.4|6463.9|6457.9|6456.4|6450.4|11
1627439700000|2021-07-28 02:35:00|6461.9|6455.9|6459.4|6449.4|6461.9|6455.9|6450.4|6444.4|7
1627440000000|2021-07-28 02:40:00|6456.9|6450.9|6461.4|6455.4|6466.3|6460.3|6453.9|6447.9|4
1627440300000|2021-07-28 02:45:00|6462.4|6456.4|6465.3|6459.3|6469.8|6463.8|6462.3|6456.3|11
1627440600000|2021-07-28 02:50:00|6464.8|6458.8|6449.4|6443.4|6465.8|6459.8|6447.9|6441.9|10
1627440900000|2021-07-28 02:55:00|6448.9|6442.9|6457.8|6451.8|6458.3|6452.3|6448.9|6442.9|9
1627441200000|2021-07-28 03:00:00|6458.3|6452.3|6463.8|6457.8|6465.3|6459.3|6455.3|6449.3|4
1627441500000|2021-07-28 03:05:00|6463.3|6457.3|6460.3|6454.3|6466.8|6460.8|6460.3|6454.3|8
1627441800000|2021-07-28 03:10:00|6459.8|6453.8|6462.8|6456.8|6464.8|6458.8|6452.3|6446.3|14
1627442100000|2021-07-28 03:15:00|6462.3|6456.3|6447.8|6441.8|6466.3|6460.3|6447.8|6441.8|17
1627442400000|2021-07-28 03:20:00|6447.3|6441.3|6454.2|6448.2|6454.2|6448.2|6447.3|6441.3|5
1627442700000|2021-07-28 03:25:00|6453.8|6447.8|6445.8|6439.8|6453.8|6447.8|6444.3|6438.3|4
1627443000000|2021-07-28 03:30:00|6445.3|6439.3|6452.2|6446.2|6454.3|6448.3|6445.3|6439.3|22
1627443300000|2021-07-28 03:35:00|6451.7|6445.7|6449.7|6443.7|6455.2|6449.2|6446.3|6440.3|13
1627443600000|2021-07-28 03:40:00|6449.2|6443.2|6448.7|6442.7|6450.2|6444.2|6448.7|6442.7|1
1627443900000|2021-07-28 03:45:00|6448.3|6442.3|6449.7|6443.7|6449.7|6443.7|6444.8|6438.8|2
1627444200000|2021-07-28 03:50:00|6449.2|6443.2|6450.7|6444.7|6450.7|6444.7|6449.2|6443.2|0
1627444500000|2021-07-28 03:55:00|6450.2|6444.2|6446.7|6440.7|6450.7|6444.7|6445.7|6439.7|2
1627444800000|2021-07-28 04:00:00|6447.2|6441.2|6450.6|6444.6|6451.6|6445.6|6447.2|6441.2|0
1627445100000|2021-07-28 04:05:00|6450.2|6444.2|6443.6|6437.6|6450.6|6444.6|6438.6|6432.6|18
1627445400000|2021-07-28 04:10:00|6443.1|6437.1|6445.1|6439.1|6445.1|6439.1|6442.1|6436.1|0
1627445700000|2021-07-28 04:15:00|6444.6|6438.6|6445.6|6439.6|6445.6|6439.6|6442.6|6436.6|2
1627446000000|2021-07-28 04:20:00|6446.1|6440.1|6445.6|6439.6|6447.6|6441.6|6444.7|6438.7|4
1627446300000|2021-07-28 04:25:00|6445.1|6439.1|6443.1|6437.1|6446.6|6440.6|6443.1|6437.1|8
1627446600000|2021-07-28 04:30:00|6442.6|6436.6|6439.6|6433.6|6444.6|6438.6|6439.6|6433.6|4
1627446900000|2021-07-28 04:35:00|6440.1|6434.1|6440.5|6434.5|6441.5|6435.5|6439.6|6433.6|1
1627447200000|2021-07-28 04:40:00|6440.1|6434.1|6441|6435|6446|6440|6440|6434|24
1627447500000|2021-07-28 04:45:00|6440.5|6434.5|6441.5|6435.5|6443.5|6437.5|6440|6434|1
1627447800000|2021-07-28 04:50:00|6442|6436|6440.5|6434.5|6443|6437|6439.5|6433.5|19
1627448100000|2021-07-28 04:55:00|6439.5|6433.5|6441.4|6435.4|6445.9|6439.9|6438.5|6432.5|18
1627448400000|2021-07-28 05:00:00|6439.5|6433.5|6436.5|6430.5|6440|6434|6434|6428|4
1627448700000|2021-07-28 05:05:00|6436|6430|6438.9|6432.9|6442.5|6436.5|6436|6430|6
1627449000000|2021-07-28 05:10:00|6438.4|6432.4|6440.9|6434.9|6444.4|6438.4|6437.9|6431.9|4
1627449300000|2021-07-28 05:15:00|6439.9|6433.9|6440.8|6434.8|6444.8|6438.8|6438.9|6432.9|8
1627449600000|2021-07-28 05:20:00|6440.3|6434.3|6441.3|6435.3|6449.8|6443.8|6438.9|6432.9|18
1627449900000|2021-07-28 05:25:00|6440.8|6434.8|6443.3|6437.3|6446.3|6440.3|6439.8|6433.8|14
1627450200000|2021-07-28 05:30:00|6441.8|6435.8|6435.3|6429.3|6447.3|6441.3|6433.3|6427.3|33
1627450500000|2021-07-28 05:35:00|6435.8|6429.8|6439.3|6433.3|6443.3|6437.3|6435.3|6429.3|9
1627450800000|2021-07-28 05:40:00|6440.8|6434.8|6436.3|6430.3|6442.8|6436.8|6430.8|6424.8|3
1627451100000|2021-07-28 05:45:00|6436.8|6430.8|6426.8|6420.8|6439.8|6433.8|6426.8|6420.8|20
1627451400000|2021-07-28 05:50:00|6425.2|6419.2|6431.2|6425.2|6435.3|6429.3|6423.2|6417.2|22
1627451700000|2021-07-28 05:55:00|6431.7|6425.7|6434.3|6428.3|6435.8|6429.8|6429.8|6423.8|5
1627452000000|2021-07-28 06:00:00|6435.2|6429.2|6433.2|6427.2|6436.7|6430.7|6430.2|6424.2|9
1627452300000|2021-07-28 06:05:00|6432.7|6426.7|6426.7|6420.7|6433.2|6427.2|6425.7|6419.7|2
1627452600000|2021-07-28 06:10:00|6427.2|6421.2|6428.2|6422.2|6430.2|6424.2|6425.7|6419.7|3
1627452900000|2021-07-28 06:15:00|6427.2|6421.2|6431.7|6425.7|6435.2|6429.2|6424.7|6418.7|14
1627453200000|2021-07-28 06:20:00|6431.2|6425.2|6431.6|6425.6|6435.1|6429.1|6426.7|6420.7|13
1627453500000|2021-07-28 06:25:00|6432.1|6426.1|6430.6|6424.6|6434.2|6428.2|6430.1|6424.1|5
1627453800000|2021-07-28 06:30:00|6430.2|6424.2|6424.1|6418.1|6430.7|6424.7|6423.1|6417.1|18
1627454100000|2021-07-28 06:35:00|6424.6|6418.6|6412.8|6406.8|6426.1|6420.1|6411.8|6405.8|24
1627454400000|2021-07-28 06:40:00|6412.3|6406.3|6412.2|6406.2|6415.3|6409.3|6408.2|6402.2|15
1627454700000|2021-07-28 06:45:00|6411.8|6405.8|6400.7|6394.7|6416.8|6410.8|6399.2|6393.2|71
1627455000000|2021-07-28 06:50:00|6401.2|6395.2|6400.2|6394.2|6406.3|6400.3|6398.2|6392.2|69
1627455300000|2021-07-28 06:55:00|6400.3|6394.3|6398.7|6392.7|6401.8|6395.8|6388.2|6382.2|99
1627455600000|2021-07-28 07:00:00|6399.2|6393.2|6401.7|6395.7|6402.6|6396.6|6398.2|6392.2|19
1627455900000|2021-07-28 07:05:00|6403.6|6397.6|6401.6|6395.6|6411.6|6405.6|6400.2|6394.2|90
1627456200000|2021-07-28 07:10:00|6401.1|6395.1|6400.1|6394.1|6405.1|6399.1|6396.1|6390.1|131
1627456500000|2021-07-28 07:15:00|6402.1|6396.1|6394|6388|6402.7|6396.7|6391.5|6385.5|356
1627456800000|2021-07-28 07:20:00|6393.5|6387.5|6395|6389|6400.5|6394.5|6393|6387|2
1627457100000|2021-07-28 07:25:00|6394.5|6388.5|6396.5|6390.5|6398|6392|6394.5|6388.5|4
1627457400000|2021-07-28 07:30:00|6396|6390|6391|6385|6397|6391|6390.5|6384.5|9
1627457700000|2021-07-28 07:35:00|6392|6386|6392.5|6386.5|6393.5|6387.5|6390|6384|1
1627458000000|2021-07-28 07:40:00|6392.9|6386.9|6391.4|6385.4|6395|6389|6390.5|6384.5|0
1627458300000|2021-07-28 07:45:00|6391.9|6385.9|6385.4|6379.4|6391.9|6385.9|6382.9|6376.9|11
1627458600000|2021-07-28 07:50:00|6385.9|6379.9|6391.9|6385.9|6393.4|6386.9|6384.9|6378.9|11
1627458900000|2021-07-28 07:55:00|6392.4|6386.4|6404.5|6398.5|6404.5|6398.5|6391.9|6385.9|10
1627459200000|2021-07-28 08:00:00|6404|6398|6408.4|6402.4|6408.4|6402.4|6401|6395|9
1627459500000|2021-07-28 08:05:00|6408.9|6402.9|6416.7|6410.7|6420.2|6414.2|6407.9|6401.9|42
1627459800000|2021-07-28 08:10:00|6416.1|6410.1|6414.6|6408.6|6418.2|6412.2|6413.6|6407.6|2
1627460100000|2021-07-28 08:15:00|6415.1|6409.1|6405.1|6399.1|6415.1|6409.1|6402.1|6396.1|3
1627460400000|2021-07-28 08:20:00|6404.6|6398.6|6402.6|6396.6|6408.1|6402.1|6402.6|6396.6|1
1627460700000|2021-07-28 08:25:00|6403.1|6397.1|6416.6|6410.6|6420.1|6413.6|6402.6|6396.6|2
1627461000000|2021-07-28 08:30:00|6416.1|6410.1|6424.6|6418.6|6431.1|6425.1|6412.6|6406.6|24
1627461300000|2021-07-28 08:35:00|6427.1|6417.1|6437|6431|6441.5|6435.5|6420.6|6414.6|11
1627461600000|2021-07-28 08:40:00|6436.5|6430.5|6424.6|6418.6|6437.5|6431.5|6424.6|6418.6|6
1627461900000|2021-07-28 08:45:00|6423.6|6417.6|6435|6429|6436.1|6429|6423.6|6417.6|6
1627462200000|2021-07-28 08:50:00|6435.5|6429.5|6444|6438|6444.6|6438.6|6434.5|6428|13
1627462500000|2021-07-28 08:55:00|6442.5|6436.5|6453|6443|6460.4|6452|6442.5|6436.5|18
1627462800000|2021-07-28 09:00:00|6450.5|6444.5|6440|6434|6451.4|6445.4|6440|6434|16
1627463100000|2021-07-28 09:05:00|6441.4|6435.4|6445.9|6439.9|6445.9|6439.9|6441.4|6435.4|3
1627463400000|2021-07-28 09:10:00|6446.9|6440.9|6438.9|6432.9|6446.9|6440.9|6437.4|6431.4|9
1627463700000|2021-07-28 09:15:00|6438.4|6432.4|6440.9|6434.9|6441.9|6435.9|6438.4|6432.4|5
1627464000000|2021-07-28 09:20:00|6440.8|6434.8|6428.4|6422.4|6440.8|6434.8|6426|6420|6
1627464300000|2021-07-28 09:25:00|6428.3|6422.3|6429.4|6423.4|6429.9|6423.9|6424.9|6418.9|10
1627464600000|2021-07-28 09:30:00|6428.4|6422.4|6430.9|6420.9|6430.9|6423.4|6424.9|6418.9|23
1627464900000|2021-07-28 09:35:00|6428.4|6422.4|6430.8|6420.8|6431.4|6422.4|6427|6420.8|2
1627465200000|2021-07-28 09:40:00|6428.4|6422.4|6424.4|6418.4|6433.3|6424.8|6423.9|6417.9|8
1627465500000|2021-07-28 09:45:00|6425.4|6419.4|6427.4|6421.4|6428.4|6422.4|6424.9|6418.9|9
1627465800000|2021-07-28 09:50:00|6427.3|6421.3|6428.3|6422.3|6428.8|6422.8|6423.8|6417.8|7
1627466100000|2021-07-28 09:55:00|6428.8|6422.8|6425.8|6419.8|6430.4|6424.4|6424.3|6418.3|17
1627466400000|2021-07-28 10:00:00|6426.3|6420.3|6419.2|6413.2|6427.8|6421.8|6417.8|6411.8|6
1627466700000|2021-07-28 10:05:00|6419.3|6413.3|6415.2|6409.2|6420.2|6414.2|6409.7|6403.7|8
1627467000000|2021-07-28 10:10:00|6416.7|6410.7|6407.5|6401.5|6419.7|6411.7|6407.5|6401.5|61
1627467300000|2021-07-28 10:15:00|6406.5|6400.5|6411.5|6405.5|6412|6406|6402|6396|8
1627467600000|2021-07-28 10:20:00|6411.4|6405.4|6404.9|6398.9|6411.5|6405.5|6403.9|6397.9|26
1627467900000|2021-07-28 10:25:00|6405.4|6399.4|6399.3|6393.3|6408.4|6402.4|6394.4|6388.4|88
1627468200000|2021-07-28 10:30:00|6399.8|6393.8|6416.8|6410.8|6419.8|6413.8|6398.8|6392.8|29
1627468500000|2021-07-28 10:35:00|6417.3|6411.3|6422.9|6416.9|6424.3|6417.3|6409.3|6403.3|33
1627468800000|2021-07-28 10:40:00|6423.8|6417.8|6413.3|6407.3|6425.3|6419.3|6412.3|6406.3|10
1627469100000|2021-07-28 10:45:00|6413.8|6407.8|6413.2|6407.2|6418.3|6412.3|6408.8|6402.8|16
1627469400000|2021-07-28 10:50:00|6413.7|6407.7|6415.3|6409.3|6418.3|6412.3|6411.3|6405.3|6
1627469700000|2021-07-28 10:55:00|6414.3|6408.3|6410.7|6404.7|6416.3|6410.3|6407.2|6401.2|11
1627470000000|2021-07-28 11:00:00|6409.8|6403.8|6412.8|6406.8|6414.2|6408.2|6407.3|6401.3|41
1627470300000|2021-07-28 11:05:00|6413.2|6407.2|6410.8|6404.8|6413.8|6407.8|6407.8|6401.8|18
1627470600000|2021-07-28 11:10:00|6410.3|6404.3|6412.8|6406.8|6416.3|6410.3|6407.3|6401.3|6
1627470900000|2021-07-28 11:15:00|6412.3|6406.3|6407.8|6401.8|6414.3|6408.3|6407.3|6401.3|14
1627471200000|2021-07-28 11:20:00|6409.4|6403.4|6425.3|6419.3|6428.3|6421.8|6409.4|6403.4|26
1627471500000|2021-07-28 11:25:00|6425.8|6419.8|6428.8|6422.8|6429.8|6423.8|6423.8|6417.8|19
1627471800000|2021-07-28 11:30:00|6429.3|6423.3|6440.9|6434.9|6441.3|6435.3|6426.3|6420.3|37
1627472100000|2021-07-28 11:35:00|6440.8|6434.8|6447.7|6441.7|6450.3|6444.3|6436.3|6430.3|18
1627472400000|2021-07-28 11:40:00|6448.2|6442.2|6450.2|6444.2|6452.7|6446.7|6446.7|6440.2|6
1627472700000|2021-07-28 11:45:00|6451.2|6445.2|6445.2|6439.2|6455.2|6449.2|6445.2|6439.2|16
1627473000000|2021-07-28 11:50:00|6444.6|6438.6|6440.7|6434.7|6444.7|6438.7|6437.6|6431.6|9
1627473300000|2021-07-28 11:55:00|6440.2|6434.2|6439.2|6433.2|6443.6|6437.6|6437.1|6431.1|82
1627473600000|2021-07-28 12:00:00|6440.2|6434.2|6443.8|6437.8|6444.7|6438.7|6440.1|6434.1|24
1627473900000|2021-07-28 12:05:00|6444.7|6438.7|6452.2|6446.2|6454.3|6448.3|6442.3|6436.3|48
1627474200000|2021-07-28 12:10:00|6452.7|6446.7|6460.7|6454.7|6462.2|6456.2|6449.7|6443.7|10
1627474500000|2021-07-28 12:15:00|6460.6|6454.6|6448.7|6442.7|6461.2|6455.2|6445.2|6439.2|27
1627474800000|2021-07-28 12:20:00|6449.2|6443.2|6448.2|6442.2|6454.2|6448.2|6443.7|6437.7|7
1627475100000|2021-07-28 12:25:00|6448.1|6442.1|6453.6|6447.6|6460.6|6454.6|6448.1|6442.1|20
1627475400000|2021-07-28 12:30:00|6452.6|6446.6|6465.7|6459.7|6467|6461|6451.1|6445.1|39
1627475700000|2021-07-28 12:35:00|6465.2|6459.2|6469.2|6463.2|6471.6|6465.6|6463.3|6457.3|32
1627476000000|2021-07-28 12:40:00|6469.6|6463.6|6463.2|6457.2|6477.6|6471.6|6462.2|6456.2|38
1627479000000|2021-07-28 13:30:00|6459.7|6453.7|6464.1|6458.1|6492.8|6486.8|6447.9|6441.9|256
1627479300000|2021-07-28 13:35:00|6464.6|6458.6|6445.2|6439.2|6488.2|6481.6|6428.7|6422.7|180
1627479600000|2021-07-28 13:40:00|6445.7|6439.7|6433.6|6427.6|6464.2|6458.2|6433.6|6427.6|113
1627479900000|2021-07-28 13:45:00|6432.7|6426.7|6434.1|6428.1|6439.7|6433.7|6414.1|6408.1|59
1627480200000|2021-07-28 13:50:00|6434.6|6428.6|6429.2|6423.2|6438.6|6432.6|6407.1|6401.1|92
1627480500000|2021-07-28 13:55:00|6429.1|6423.1|6440.1|6434.1|6440.1|6434.1|6428.1|6422.1|111
1627480800000|2021-07-28 14:00:00|6438.6|6432.6|6450.5|6444.5|6464.5|6458.5|6438.6|6432.6|113
1627481100000|2021-07-28 14:05:00|6451|6445|6473.9|6467.9|6474|6468|6448.5|6442.5|130
1627481400000|2021-07-28 14:10:00|6473.4|6467.4|6469.4|6463.4|6480|6474|6465.4|6459.4|149
1627481700000|2021-07-28 14:15:00|6468.9|6462.9|6457.4|6451.4|6471.9|6465.9|6455|6449|88
1627482000000|2021-07-28 14:20:00|6457.9|6451.9|6471.4|6465.4|6475.5|6469.5|6450.4|6444.4|199
1627482300000|2021-07-28 14:25:00|6470.9|6464.9|6476.4|6470.4|6479.9|6473.9|6469.9|6463.9|123
1627482600000|2021-07-28 14:30:00|6476.3|6470.3|6491.9|6485.9|6491.9|6485.9|6476.3|6470.3|365
1627482900000|2021-07-28 14:35:00|6492|6486|6516.9|6510.9|6517.9|6511.9|6491.5|6485.5|158
1627483200000|2021-07-28 14:40:00|6515.4|6509.4|6498.5|6492.5|6521|6515|6497.5|6491.5|136
1627483500000|2021-07-28 14:45:00|6500|6494|6501|6495|6515|6509|6498.5|6492.5|229
1627483800000|2021-07-28 14:50:00|6501.5|6495.5|6498.5|6492.5|6512.5|6506.5|6496.5|6490.5|207
1627484100000|2021-07-28 14:55:00|6497.6|6491.6|6482.7|6476.7|6499|6493|6479.2|6473.2|116
1627484400000|2021-07-28 15:00:00|6483.7|6477.7|6479.5|6473.5|6485.2|6479.2|6466.6|6460.6|201
1627484700000|2021-07-28 15:05:00|6481|6475|6485.9|6479.9|6489.5|6483.5|6471.6|6465.6|586
1627485000000|2021-07-28 15:10:00|6486|6480|6491.7|6485.7|6495.2|6489.2|6485|6479|233
1627485300000|2021-07-28 15:15:00|6493.2|6487.2|6495.9|6489.9|6500.7|6494.7|6493.2|6487.2|189
1627485600000|2021-07-28 15:20:00|6492|6486|6501.1|6495.1|6503.3|6497.3|6492|6486|150
1627485900000|2021-07-28 15:25:00|6501.7|6495.7|6496.2|6490.2|6502.6|6496.6|6495.2|6489.2|96
1627486200000|2021-07-28 15:30:00|6495.6|6489.6|6499|6493|6499|6493|6493.8|6487.8|122
1627486500000|2021-07-28 15:35:00|6499.1|6493.1|6504.7|6498.7|6509.5|6503.5|6499.1|6493.1|127
1627486800000|2021-07-28 15:40:00|6504.2|6498.2|6502.5|6496.5|6507.2|6501.2|6497.5|6491.5|69
1627487100000|2021-07-28 15:45:00|6503|6497|6501.9|6495.9|6505.4|6499.4|6498|6492|94
1627487400000|2021-07-28 15:50:00|6503.4|6497.4|6504.3|6498.3|6504.8|6498.8|6499.4|6493.4|122
1627487700000|2021-07-28 15:55:00|6503.8|6497.8|6501.3|6495.3|6508.2|6502.2|6500.8|6494.8|100
1627488000000|2021-07-28 16:00:00|6501.4|6495.4|6507.1|6501.1|6509.1|6503.1|6498.2|6492.2|149
1627488300000|2021-07-28 16:05:00|6506.1|6500.1|6502.6|6496.6|6511.6|6505.6|6502.2|6496.2|110
1627488600000|2021-07-28 16:10:00|6502.2|6496.2|6502.1|6496.1|6506.6|6500.6|6501.2|6495.2|89
1627488900000|2021-07-28 16:15:00|6502.6|6496.6|6488.1|6482.1|6503.6|6497.6|6482.7|6476.7|136
1627489200000|2021-07-28 16:20:00|6488.6|6482.6|6486.8|6480.8|6500.5|6494.5|6485.6|6479.6|206
1627489500000|2021-07-28 16:25:00|6487.3|6481.3|6485.7|6479.7|6493.8|6487.8|6485.2|6479.2|119
1627489800000|2021-07-28 16:30:00|6486.2|6480.2|6488.4|6482.4|6493.4|6487.4|6486.2|6480.2|69
1627490100000|2021-07-28 16:35:00|6488.9|6482.9|6482.4|6476.4|6490.4|6484.4|6481.8|6475.8|95
1627490400000|2021-07-28 16:40:00|6482.8|6476.8|6486|6480|6488.4|6482.4|6482.8|6476.8|149
1627490700000|2021-07-28 16:45:00|6485.9|6479.9|6477.4|6471.4|6486.5|6480.5|6475.3|6469.3|116
1627491000000|2021-07-28 16:50:00|6477.9|6471.9|6481.9|6475.9|6485.4|6479.4|6477.4|6471.4|134
1627491300000|2021-07-28 16:55:00|6481.4|6475.4|6489.2|6483.2|6489.2|6483.2|6479.9|6473.9|114
1627491600000|2021-07-28 17:00:00|6489.7|6483.7|6500.2|6494.2|6501.1|6495.1|6489.2|6483.2|90
1627491900000|2021-07-28 17:05:00|6500.6|6494.6|6503.2|6497.2|6506.1|6500.1|6498.7|6492.7|100
1627492200000|2021-07-28 17:10:00|6503.1|6497.1|6507.7|6501.7|6509.6|6503.6|6498.2|6492.2|110
1627492500000|2021-07-28 17:15:00|6508.2|6502.2|6496.8|6490.8|6509.7|6503.7|6493.8|6487.8|159
1627492800000|2021-07-28 17:20:00|6495.3|6489.3|6493.8|6487.8|6500.2|6494.2|6489.8|6483.8|123
1627493100000|2021-07-28 17:25:00|6493.3|6487.3|6503.8|6497.8|6504.8|6498.8|6493.3|6487.3|164
1627493400000|2021-07-28 17:30:00|6504.3|6498.3|6511.1|6505.1|6514.6|6508.6|6503.8|6497.8|95
1627493700000|2021-07-28 17:35:00|6511|6505|6513.6|6507.6|6514.6|6508.6|6510.1|6504.1|107
1627494000000|2021-07-28 17:40:00|6514.1|6508.1|6516.5|6510.5|6519.4|6513.4|6510.1|6504.1|161
1627494300000|2021-07-28 17:45:00|6517|6511|6515.9|6509.9|6519.8|6513.8|6514|6508|263
1627494600000|2021-07-28 17:50:00|6516.4|6510.4|6516.9|6510.9|6517.9|6511.9|6512|6506|112
1627494900000|2021-07-28 17:55:00|6517.4|6511.4|6500.4|6494.4|6518.9|6512.9|6500.4|6494.4|75
1627495200000|2021-07-28 18:00:00|6501.9|6495.9|6503.9|6497.9|6508.4|6502.4|6494.1|6488.1|248
1627495500000|2021-07-28 18:05:00|6502.9|6496.9|6484.9|6478.9|6505.4|6499.4|6484.8|6478.8|205
1627495800000|2021-07-28 18:10:00|6485.9|6479.9|6503.5|6497.5|6512.7|6506.7|6476|6470|620
1627496100000|2021-07-28 18:15:00|6503|6497|6493.1|6483.1|6505|6499|6483.7|6477.7|376
1627516800000|2021-07-29 00:00:00|6503.2|6488.2|6492.7|6486.7|6503.2|6494.3|6480.7|6474.7|100
1627517100000|2021-07-29 00:05:00|6492.2|6486.2|6476.6|6470.6|6492.2|6486.2|6474.7|6468.7|10
1627517400000|2021-07-29 00:10:00|6476.7|6470.7|6469|6463|6478.1|6472.1|6467.1|6461.1|80
1627517700000|2021-07-29 00:15:00|6469.5|6463.5|6481.2|6475.2|6483.5|6477.5|6468|6462|10
1627518000000|2021-07-29 00:20:00|6480.2|6474.2|6477.9|6471.9|6480.7|6474.7|6475.3|6469.3|15
1627518300000|2021-07-29 00:25:00|6479.3|6473.3|6473.8|6467.8|6479.4|6473.4|6471.8|6465.8|7
1627518600000|2021-07-29 00:30:00|6474.3|6468.3|6474.8|6468.8|6480.3|6474.3|6474.3|6468.3|6
1627518900000|2021-07-29 00:35:00|6474.4|6468.4|6474.2|6468.2|6476.8|6470.8|6472.7|6466.7|3
1627519200000|2021-07-29 00:40:00|6474.7|6468.7|6476.2|6470.2|6476.7|6470.7|6473.7|6467.7|2
1627519500000|2021-07-29 00:45:00|6477.1|6471.1|6477.7|6471.7|6478.2|6472.2|6476.7|6470.7|1
1627519800000|2021-07-29 00:50:00|6478.2|6472.2|6479.7|6473.7|6483.3|6477.3|6478.2|6472.2|2
1627520100000|2021-07-29 00:55:00|6480.2|6474.2|6478.1|6472.1|6480.2|6474.2|6476.7|6470.7|2
1627520400000|2021-07-29 01:00:00|6477.7|6471.7|6466.6|6460.6|6481.2|6475.2|6466.1|6460.1|7
1627520700000|2021-07-29 01:05:00|6467.1|6461.1|6472.2|6466.2|6474.1|6468.1|6466.6|6460.6|7
1627521000000|2021-07-29 01:10:00|6472.7|6466.7|6469.3|6463.3|6473.1|6467.1|6469.3|6463.3|0
1627521300000|2021-07-29 01:15:00|6469.7|6463.7|6469.7|6463.7|6470.3|6464.3|6466.7|6460.7|3
1627521600000|2021-07-29 01:20:00|6470.2|6464.2|6468.6|6462.6|6471.1|6465.1|6467.1|6461.1|3
1627521900000|2021-07-29 01:25:00|6468.5|6462.5|6469.5|6463.5|6469.5|6463.5|6466.1|6460.1|3
1627522200000|2021-07-29 01:30:00|6469|6463|6470|6464|6472.6|6466.6|6467.5|6461.5|3
1627522500000|2021-07-29 01:35:00|6470.5|6464.5|6467|6461|6471|6465|6466.6|6460.6|1
1627522800000|2021-07-29 01:40:00|6467.1|6461.1|6473.5|6467.5|6474|6468|6467.1|6461.1|2
1627523100000|2021-07-29 01:45:00|6473.1|6467.1|6472.9|6466.9|6474.3|6468.3|6470.9|6464.9|30
1627523400000|2021-07-29 01:50:00|6473.4|6467.4|6469.3|6463.3|6473.9|6467.9|6469.3|6463.3|1
1627523700000|2021-07-29 01:55:00|6467.3|6461.3|6468.8|6462.8|6469.3|6463.3|6467.3|6461.3|2
1627524000000|2021-07-29 02:00:00|6469.8|6463.8|6465.8|6459.8|6471.8|6465.8|6465.7|6459.7|3
1627524300000|2021-07-29 02:05:00|6464.7|6458.7|6468.1|6462.1|6468.1|6462.1|6461.1|6455.1|34
1627524600000|2021-07-29 02:10:00|6468.6|6462.6|6464.6|6458.6|6468.6|6462.6|6463.5|6457.5|2
1627524900000|2021-07-29 02:15:00|6465|6459|6464.5|6458.5|6467.1|6461.1|6463.6|6457.6|5
1627525200000|2021-07-29 02:20:00|6465|6459|6465.1|6459.1|6466|6460|6464.5|6458.5|22
1627525500000|2021-07-29 02:25:00|6465.5|6459.5|6466.5|6460.5|6467.4|6461.4|6464.1|6458.1|2
1627525800000|2021-07-29 02:30:00|6466.9|6460.9|6463.3|6457.3|6467.5|6461.5|6462.4|6456.4|15
1627526100000|2021-07-29 02:35:00|6464.4|6458.4|6477.1|6471.1|6481.6|6475.6|6463.9|6457.9|21
1627526400000|2021-07-29 02:40:00|6476.6|6470.6|6473.6|6467.6|6478.5|6472.5|6471|6465|10
1627526700000|2021-07-29 02:45:00|6473.1|6467.1|6485|6479|6485|6479|6471.6|6465.6|14
1627527000000|2021-07-29 02:50:00|6485.5|6479.5|6479.4|6473.4|6497|6491|6478.9|6472.9|15
1627527300000|2021-07-29 02:55:00|6479.9|6473.9|6482.8|6476.8|6485.8|6479.8|6474.5|6468.5|2
1627527600000|2021-07-29 03:00:00|6482.9|6476.9|6492.8|6486.8|6494.9|6488.9|6482.9|6476.9|4
1627527900000|2021-07-29 03:05:00|6493.3|6487.3|6501.8|6491.8|6504.9|6496.3|6491.8|6485.8|1
1627528200000|2021-07-29 03:10:00|6501.4|6491.4|6498.3|6492.3|6502.8|6496.8|6494.2|6488.2|2
1627528500000|2021-07-29 03:15:00|6498.8|6492.8|6488.2|6482.2|6499.3|6493.3|6487.8|6479.3|3
1627528800000|2021-07-29 03:20:00|6488.3|6482.3|6490.3|6484.3|6493.2|6487.2|6488.3|6482.3|4
1627529100000|2021-07-29 03:25:00|6489.8|6483.8|6488.8|6482.8|6490.8|6484.8|6488.3|6482.3|3
1627529400000|2021-07-29 03:30:00|6489.3|6483.3|6494.7|6488.7|6495.2|6489.2|6486.2|6480.2|2
1627529700000|2021-07-29 03:35:00|6494.2|6488.2|6494.2|6488.2|6494.7|6488.7|6492.7|6486.7|2
1627530000000|2021-07-29 03:40:00|6494.7|6488.7|6501.8|6495.8|6505.7|6499.7|6494.7|6488.7|3
1627530300000|2021-07-29 03:45:00|6502.2|6496.2|6506.2|6500.2|6506.2|6500.2|6502.2|6496.2|3
1627530600000|2021-07-29 03:50:00|6506.7|6500.7|6505.7|6499.7|6506.7|6500.7|6504.2|6498.2|0
1627530900000|2021-07-29 03:55:00|6506.1|6500.1|6507.6|6501.6|6508.6|6502.6|6505.7|6499.7|0
1627531200000|2021-07-29 04:00:00|6507.2|6501.2|6506.6|6500.6|6507.6|6501.6|6504.6|6498.6|0
1627531500000|2021-07-29 04:05:00|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|6506.2|6500.2|1
1627531800000|2021-07-29 04:10:00|6507.6|6501.6|6505.2|6499.2|6508.6|6502.6|6505.2|6499.2|0
1627532100000|2021-07-29 04:15:00|6505.6|6499.6|6508.7|6502.7|6508.7|6502.7|6504.7|6498.7|1
1627532400000|2021-07-29 04:20:00|6509.1|6503.1|6508.6|6502.6|6509.1|6503.1|6506.1|6500.1|0
1627532700000|2021-07-29 04:25:00|6508.1|6502.1|6507.1|6501.1|6509|6503|6506.6|6500.6|0
1627533000000|2021-07-29 04:30:00|6506.6|6500.6|6510.5|6504.5|6510.6|6504.6|6506.6|6500.6|2
1627533300000|2021-07-29 04:35:00|6510.1|6504.1|6514.1|6508.1|6514.5|6508.5|6509.6|6503.6|5
1627533600000|2021-07-29 04:40:00|6513.6|6507.6|6511.6|6505.6|6515.1|6509.1|6511.6|6505.6|4
1627533900000|2021-07-29 04:45:00|6511|6505|6511|6505|6511.5|6505.5|6510|6504|6
1627534200000|2021-07-29 04:50:00|6510|6504|6509.9|6503.9|6510.5|6504.5|6506|6500|1
1627534500000|2021-07-29 04:55:00|6508.9|6502.9|6508.5|6502.5|6509|6503|6507.5|6501.5|3
1627534800000|2021-07-29 05:00:00|6509|6503|6515|6509|6515.9|6509.9|6509|6503|2
1627535100000|2021-07-29 05:05:00|6515.4|6509.4|6519|6513|6520.1|6514.1|6515|6509|18
1627535400000|2021-07-29 05:10:00|6518.5|6512.5|6516.4|6510.4|6519.9|6513.9|6516|6510|1
1627535700000|2021-07-29 05:15:00|6515.4|6509.4|6516.9|6510.9|6516.9|6510.9|6514.8|6508.8|0
1627536000000|2021-07-29 05:20:00|6516.4|6510.4|6518.3|6512.3|6518.4|6512.4|6515.9|6509.9|2
1627536300000|2021-07-29 05:25:00|6518.8|6512.8|6524.4|6518.4|6524.9|6518.9|6518.3|6512.3|18
1627536600000|2021-07-29 05:30:00|6524|6518|6524|6518|6532.5|6526.5|6520|6514|39
1627536900000|2021-07-29 05:35:00|6524.9|6518.9|6525.9|6519.9|6529.9|6523.9|6519.9|6513.9|9
1627537200000|2021-07-29 05:40:00|6526.4|6520.4|6530.8|6524.8|6532.9|6526.9|6525.9|6519.9|4
1627537500000|2021-07-29 05:45:00|6530.9|6524.9|6524.8|6518.8|6533.3|6527.3|6523.8|6517.8|3
1627537800000|2021-07-29 05:50:00|6524.9|6518.9|6518.7|6512.7|6525.8|6519.8|6517.2|6511.2|5
1627538100000|2021-07-29 05:55:00|6518.6|6512.6|6516.2|6510.2|6519.2|6513.2|6509.3|6503.3|5
1627538400000|2021-07-29 06:00:00|6514.8|6508.8|6519.9|6513.9|6519.9|6513.9|6513.8|6507.8|8
1627538700000|2021-07-29 06:05:00|6519.4|6513.4|6515.2|6509.2|6522.8|6516.8|6515.2|6509.2|2
1627539000000|2021-07-29 06:10:00|6515.7|6509.7|6511.2|6505.2|6520.8|6514.8|6509.6|6503.6|11
1627539300000|2021-07-29 06:15:00|6511.6|6505.6|6512.1|6506.1|6512.1|6506.1|6508.1|6502.1|6
1627539600000|2021-07-29 06:20:00|6513.1|6507.1|6510.1|6504.1|6515.1|6509.1|6509.7|6503.7|10
1627539900000|2021-07-29 06:25:00|6509.6|6503.6|6506.6|6500.6|6509.6|6503.6|6504.7|6498.7|4
1627540200000|2021-07-29 06:30:00|6505.2|6499.2|6514|6508|6515|6509|6504.3|6498.3|1
1627540500000|2021-07-29 06:35:00|6513.9|6507.9|6512.1|6506.1|6513.9|6507.9|6511|6505|4
1627540800000|2021-07-29 06:40:00|6511.1|6505.1|6506.1|6500.1|6513|6507|6506.1|6500.1|1
1627541100000|2021-07-29 06:45:00|6505.5|6499.5|6510.1|6504.1|6510.1|6504.1|6504.5|6498.5|3
1627541400000|2021-07-29 06:50:00|6510.6|6504.6|6521.6|6515.6|6522.1|6516.1|6510.6|6504.6|2
1627541700000|2021-07-29 06:55:00|6521.5|6515.5|6516.9|6510.9|6521.5|6515.5|6515|6509|3
1627542000000|2021-07-29 07:00:00|6519|6513|6520|6514|6522|6516|6517|6511|0
1627542300000|2021-07-29 07:05:00|6519.9|6513.9|6521.4|6515.4|6521.4|6515.4|6513.4|6507.4|4
1627542600000|2021-07-29 07:10:00|6521.5|6515.5|6539.1|6533.1|6540.1|6534.1|6521.4|6515.4|4
1627542900000|2021-07-29 07:15:00|6539|6533|6522|6516|6539|6533|6519.5|6513.5|7
1627543200000|2021-07-29 07:20:00|6522.4|6516.4|6520.4|6514.4|6526.5|6519.4|6517|6510.4|0
1627543500000|2021-07-29 07:25:00|6520.9|6514.9|6516.7|6510.7|6527.4|6521.4|6514.4|6508.4|3
1627543800000|2021-07-29 07:30:00|6515.8|6509.8|6517.2|6511.2|6518.2|6512.2|6509.1|6503.1|17
1627544100000|2021-07-29 07:35:00|6516.7|6510.7|6518.7|6512.7|6521.1|6515.1|6507.2|6501.2|2
1627544400000|2021-07-29 07:40:00|6517.7|6511.7|6513.2|6507.2|6518.7|6512.7|6513.2|6507.2|2
1627544700000|2021-07-29 07:45:00|6512.8|6506.8|6513.2|6507.2|6515.2|6509.2|6509.3|6503.3|7
1627545000000|2021-07-29 07:50:00|6512.7|6506.7|6527.7|6521.7|6530.2|6524.2|6511.8|6505.8|3
1627545300000|2021-07-29 07:55:00|6526.7|6520.7|6516.2|6510.2|6528.2|6522.2|6515.1|6509.1|4
1627545600000|2021-07-29 08:00:00|6516.1|6510.1|6519.2|6513.2|6521.1|6515.1|6512.2|6506.2|3
1627545900000|2021-07-29 08:05:00|6519.7|6513.7|6533.2|6527.2|6536.2|6529.2|6519.7|6513.7|5
1627546200000|2021-07-29 08:10:00|6534.1|6528.1|6541.7|6535.7|6541.7|6535.7|6531.2|6525.2|3
1627546500000|2021-07-29 08:15:00|6542.2|6536.2|6532.6|6526.6|6542.2|6536.2|6529.7|6523.7|6
1627546800000|2021-07-29 08:20:00|6532.2|6526.2|6533.6|6527.6|6535.6|6529.6|6526.7|6520.7|0
1627547100000|2021-07-29 08:25:00|6534.1|6528.1|6538.1|6532.1|6541.6|6535.6|6530.6|6524.6|49
1627547400000|2021-07-29 08:30:00|6538.5|6532.5|6540.6|6534.6|6543.1|6537.1|6532.6|6526.6|1
1627547700000|2021-07-29 08:35:00|6540.5|6534.5|6543.1|6537.1|6543.1|6537.1|6535.5|6529.5|9
1627548000000|2021-07-29 08:40:00|6545.6|6539.6|6553|6547|6554.5|6548.5|6543.2|6537.2|71
1627548300000|2021-07-29 08:45:00|6553.5|6547.5|6553|6547|6554|6548|6551.1|6545.1|20
1627548600000|2021-07-29 08:50:00|6553.1|6547.1|6542.5|6536.5|6553.1|6547.1|6538.5|6532.5|2
1627548900000|2021-07-29 08:55:00|6543|6537|6539|6533|6549|6543|6538.5|6532.5|5
1627549200000|2021-07-29 09:00:00|6538.6|6532.6|6534.5|6528.5|6539.1|6533.1|6534.1|6528.1|2
1627549500000|2021-07-29 09:05:00|6534.6|6528.6|6534|6528|6534.6|6528.6|6525.5|6519.5|8
1627549800000|2021-07-29 09:10:00|6534.5|6528.5|6532.1|6526.1|6541.9|6535.9|6531.6|6525.6|11
1627550100000|2021-07-29 09:15:00|6532.6|6526.6|6539|6533|6542|6536|6531|6525|1
1627550400000|2021-07-29 09:20:00|6538|6532|6534.9|6528.9|6538.5|6532.5|6530.5|6524.5|8
1627550700000|2021-07-29 09:25:00|6535|6529|6537.4|6531.4|6539|6533|6532.9|6526.9|3
1627551000000|2021-07-29 09:30:00|6534.9|6528.9|6542.9|6536.9|6544.5|6538.5|6533.4|6527.4|2
1627551300000|2021-07-29 09:35:00|6543.4|6537.4|6533.4|6527.4|6543.4|6537.4|6532.4|6526.4|10
1627551600000|2021-07-29 09:40:00|6532.5|6526.5|6533.4|6527.4|6538.4|6532.4|6531.4|6525.4|7
1627551900000|2021-07-29 09:45:00|6533.9|6527.9|6531.9|6525.9|6536.9|6529.4|6531|6525|0
1627552200000|2021-07-29 09:50:00|6531.4|6525.4|6534.5|6528.5|6534.5|6528.5|6527.9|6521.9|4
1627552500000|2021-07-29 09:55:00|6535.4|6529.4|6537.9|6531.9|6541.4|6535.4|6532.4|6526.4|2
1627552800000|2021-07-29 10:00:00|6537.4|6531.4|6527.9|6521.9|6537.4|6531.4|6526.9|6520.9|1
1627553100000|2021-07-29 10:05:00|6527.8|6521.8|6526.8|6520.8|6533.3|6527.3|6526.8|6520.8|1
1627553400000|2021-07-29 10:10:00|6526.4|6520.4|6521.9|6515.9|6526.4|6520.4|6520.4|6514.4|10
1627553700000|2021-07-29 10:15:00|6521.4|6515.4|6519.9|6513.9|6523.9|6517.9|6515|6509|2
1627554000000|2021-07-29 10:20:00|6520.8|6514.8|6523.3|6517.3|6526.4|6520.4|6516.4|6510.4|18
1627554300000|2021-07-29 10:25:00|6522.9|6516.9|6519.8|6513.8|6527.3|6521.3|6517.3|6511.3|16
1627554600000|2021-07-29 10:30:00|6519.7|6513.7|6526.4|6520.4|6526.9|6520.9|6517.4|6511.4|0
1627554900000|2021-07-29 10:35:00|6525.4|6519.4|6524.9|6518.9|6526.4|6520.4|6521.4|6515.4|10
1627555200000|2021-07-29 10:40:00|6525.4|6519.4|6527.8|6521.8|6529.8|6523.8|6522.9|6516.9|7
1627555500000|2021-07-29 10:45:00|6528.3|6522.3|6524.8|6518.8|6528.3|6522.3|6520.9|6514.9|5
1627555800000|2021-07-29 10:50:00|6524.9|6518.9|6524.8|6518.8|6526.8|6520.8|6519.8|6513.8|1
1627556100000|2021-07-29 10:55:00|6523.8|6517.8|6526.7|6520.7|6526.8|6520.8|6520.8|6514.8|0
1627556400000|2021-07-29 11:00:00|6525.3|6519.3|6524.3|6518.3|6529.3|6523.3|6523.3|6517.3|15
1627556700000|2021-07-29 11:05:00|6523.8|6517.8|6517.8|6511.8|6524.3|6518.3|6516.3|6510.3|5
1627557000000|2021-07-29 11:10:00|6517.3|6511.3|6517.8|6511.8|6520.3|6514.3|6514.2|6508.2|4
1627557300000|2021-07-29 11:15:00|6518.3|6512.3|6524.2|6518.2|6525.3|6519.3|6518.3|6512.3|4
1627557600000|2021-07-29 11:20:00|6523.8|6517.8|6522.7|6516.7|6523.8|6517.8|6517.3|6511.3|32
1627557900000|2021-07-29 11:25:00|6523.2|6517.2|6519.7|6513.7|6526.2|6520.2|6519.3|6513.3|3
1627558200000|2021-07-29 11:30:00|6517.2|6511.2|6513.7|6507.7|6522.7|6516.7|6513.2|6507.2|17
1627558500000|2021-07-29 11:35:00|6513.2|6507.2|6509.2|6503.2|6513.7|6507.7|6509.2|6503.2|9
1627558800000|2021-07-29 11:40:00|6508.2|6502.2|6508.6|6502.6|6509.7|6503.7|6507.6|6501.6|17
1627559100000|2021-07-29 11:45:00|6508.1|6502.1|6515.1|6509.1|6519.1|6513.1|6507.7|6501.7|23
1627559400000|2021-07-29 11:50:00|6514.6|6508.6|6511.1|6505.1|6515.5|6509.5|6510.6|6504.6|2
1627559700000|2021-07-29 11:55:00|6510.6|6504.6|6513.9|6507.9|6516.5|6510.5|6510.6|6504.6|12
1627560000000|2021-07-29 12:00:00|6514|6508|6528.8|6522.8|6530.4|6524.4|6513.5|6507.5|79
1627560300000|2021-07-29 12:05:00|6528.3|6522.3|6542.3|6536.3|6551.9|6545.9|6525.4|6519.4|41
1627560600000|2021-07-29 12:10:00|6542.9|6536.9|6531.9|6525.9|6545.4|6539.4|6526.9|6520.9|24
1627560900000|2021-07-29 12:15:00|6532.9|6526.9|6531.3|6525.3|6536.4|6530.4|6531.3|6525.3|37
1627561200000|2021-07-29 12:20:00|6530.9|6524.9|6524.8|6518.8|6533.9|6527.9|6523.8|6517.8|28
1627561500000|2021-07-29 12:25:00|6525.3|6519.3|6528.6|6522.6|6529.6|6523.6|6524.8|6518.8|51
1627561800000|2021-07-29 12:30:00|6528.7|6522.7|6539.7|6533.7|6541.7|6535.7|6528.2|6520.7|30
1627562100000|2021-07-29 12:35:00|6539.2|6533.2|6551.2|6545.2|6552.8|6546.8|6538.6|6532.6|109
1627562400000|2021-07-29 12:40:00|6550.8|6544.8|6538.7|6532.7|6554.2|6548.2|6534.9|6528.3|34
1627565400000|2021-07-29 13:30:00|6539.1|6533.1|6540.6|6534.6|6575.8|6569.8|6536.1|6530.1|277
1627565700000|2021-07-29 13:35:00|6540.1|6534.1|6552.2|6546.2|6556.7|6550.7|6538|6532|174
1627566000000|2021-07-29 13:40:00|6552.7|6546.7|6557.7|6551.7|6557.7|6551.7|6542.7|6536.7|115
1627566300000|2021-07-29 13:45:00|6557.2|6551.2|6551.7|6545.7|6577.7|6571.7|6550.7|6544.7|192
1627566600000|2021-07-29 13:50:00|6552.2|6546.2|6544.8|6538.8|6555.2|6549.2|6540.3|6534.3|192
1627566900000|2021-07-29 13:55:00|6545.3|6539.3|6546.6|6540.6|6552.3|6546.3|6538.7|6532.7|200
1627567200000|2021-07-29 14:00:00|6546.5|6540.5|6548.6|6542.6|6550.1|6544.1|6541.5|6535.5|167
1627567500000|2021-07-29 14:05:00|6549.1|6543.1|6542.5|6536.5|6550.1|6544.1|6542.5|6536.5|38
1627567800000|2021-07-29 14:10:00|6543|6537|6546.5|6540.5|6547|6541|6541|6535|200
1627568100000|2021-07-29 14:15:00|6546|6540|6552.6|6546.6|6571|6565|6541.5|6535.5|794
1627568400000|2021-07-29 14:20:00|6553|6547|6559.1|6553.1|6560|6554|6546|6540|100
1627568700000|2021-07-29 14:25:00|6559.6|6553.6|6559.1|6553.1|6564.6|6558.6|6557.1|6551.1|43
1627569000000|2021-07-29 14:30:00|6559.6|6553.6|6573.1|6567.1|6578.2|6572.2|6558.1|6552.1|115
1627569300000|2021-07-29 14:35:00|6573.6|6567.6|6576.6|6570.6|6581.2|6575.2|6572.2|6566.2|167
1627569600000|2021-07-29 14:40:00|6577.3|6571.3|6583.1|6577.1|6588.1|6582.1|6574.6|6568.6|127
1627569900000|2021-07-29 14:45:00|6583.6|6577.6|6577.9|6571.9|6588.1|6582.1|6576.8|6570.8|118
1627570200000|2021-07-29 14:50:00|6578.9|6572.9|6573.1|6567.1|6579.4|6573.4|6569.3|6563.3|64
1627570500000|2021-07-29 14:55:00|6574.1|6568.1|6585.1|6579.1|6586.6|6580.6|6573|6567|109
1627570800000|2021-07-29 15:00:00|6585|6579|6588.2|6582.2|6589|6583|6583.7|6577.7|119
1627571100000|2021-07-29 15:05:00|6587.7|6581.7|6606.3|6600.3|6606.3|6600.3|6587.2|6581.2|395
1627571400000|2021-07-29 15:10:00|6606.8|6600.8|6612.2|6606.2|6630|6624|6606.8|6600.8|304
1627571700000|2021-07-29 15:15:00|6612.7|6606.7|6601.2|6595.2|6618.2|6612.2|6599.2|6593.2|167
1627572000000|2021-07-29 15:20:00|6600.7|6594.7|6601.2|6595.2|6602.7|6596.7|6596.7|6590.7|106
1627572300000|2021-07-29 15:25:00|6600.7|6594.7|6605.3|6599.3|6606.3|6600.3|6600.2|6594.2|230
1627572600000|2021-07-29 15:30:00|6605.4|6599.4|6625.5|6619.5|6625.5|6619.5|6605.4|6599.4|108
1627572900000|2021-07-29 15:35:00|6623.6|6617.6|6630.5|6624.5|6634.1|6628.1|6608.1|6602.1|106
1627573200000|2021-07-29 15:40:00|6630.1|6624.1|6621.5|6615.5|6632.5|6626.5|6618.2|6612.2|73
1627573500000|2021-07-29 15:45:00|6622|6616|6629.4|6623.4|6630.6|6624.6|6617.6|6611.6|57
1627573800000|2021-07-29 15:50:00|6629.5|6623.5|6631|6625|6631.5|6625.5|6627.5|6621.5|43
1627574100000|2021-07-29 15:55:00|6630.6|6624.6|6633.5|6627.5|6633.5|6627.5|6627.5|6621.5|54
1627574400000|2021-07-29 16:00:00|6634.4|6628.4|6635.5|6629.5|6638.5|6632.5|6632.5|6626.5|98
1627574700000|2021-07-29 16:05:00|6634.9|6628.9|6625.9|6619.9|6635.4|6629.4|6625.9|6619.9|207
1627575000000|2021-07-29 16:10:00|6625.4|6619.4|6634.4|6628.4|6634.4|6628.4|6621.4|6615.4|48
1627575300000|2021-07-29 16:15:00|6633.5|6627.5|6636.9|6630.9|6639.4|6633.4|6631.5|6625.5|98
1627575600000|2021-07-29 16:20:00|6637.4|6631.4|6614.8|6608.8|6637.4|6631.4|6614.8|6608.8|102
1627575900000|2021-07-29 16:25:00|6613.9|6607.9|6613.4|6607.4|6621.4|6615.4|6612.4|6606.4|156
1627576200000|2021-07-29 16:30:00|6613.5|6607.5|6623.6|6617.6|6626.6|6620.6|6613.5|6607.5|166
1627576500000|2021-07-29 16:35:00|6624|6618|6639|6633|6644|6638|6621.6|6615.6|59
1627576800000|2021-07-29 16:40:00|6638|6632|6642|6636|6643.1|6637.1|6637.5|6631.5|85
1627577100000|2021-07-29 16:45:00|6642.5|6636.5|6639.5|6633.5|6644|6638|6637.6|6631.6|119
1627577400000|2021-07-29 16:50:00|6639.1|6633.1|6635.5|6629.5|6640|6634|6632.6|6626.6|36
1627577700000|2021-07-29 16:55:00|6636|6630|6633|6627|6644|6638|6625.7|6619.7|83
1627578000000|2021-07-29 17:00:00|6632.6|6626.6|6633.6|6627.6|6639.7|6633.7|6632|6626|72
1627578300000|2021-07-29 17:05:00|6634.1|6628.1|6624.5|6618.5|6635.6|6629.6|6620|6614|27
1627578600000|2021-07-29 17:10:00|6623.5|6617.5|6622.1|6616.1|6626.7|6620.7|6616.1|6610.1|268
1627578900000|2021-07-29 17:15:00|6622.5|6616.5|6612|6606|6622.5|6616.5|6612|6606|69
1627579200000|2021-07-29 17:20:00|6612.5|6606.5|6617.6|6611.6|6622.6|6616.6|6611.1|6605.1|155
1627579500000|2021-07-29 17:25:00|6618.6|6612.6|6622.1|6616.1|6623.1|6617.1|6617.1|6611.1|38
1627579800000|2021-07-29 17:30:00|6622.6|6616.6|6627.5|6621.5|6630.1|6624.1|6622.1|6616.1|95
1627580100000|2021-07-29 17:35:00|6627.4|6621.4|6625.9|6619.9|6628.4|6622.4|6619.4|6613.4|73
1627580400000|2021-07-29 17:40:00|6626.4|6620.4|6621.7|6615.7|6633.3|6627.3|6617.3|6611.3|86
1627580700000|2021-07-29 17:45:00|6622.8|6616.8|6627|6621|6638.2|6632.2|6622.8|6616.8|133
1627581000000|2021-07-29 17:50:00|6627.5|6621.5|6623|6617|6629.1|6623.1|6621.1|6615.1|217
1627581300000|2021-07-29 17:55:00|6622.6|6616.6|6639.1|6633.1|6641.4|6635.4|6622.6|6616.6|229
1627581600000|2021-07-29 18:00:00|6639.6|6633.6|6634.1|6628.1|6643.5|6637.5|6633.5|6627.5|487
1627581900000|2021-07-29 18:05:00|6634.2|6628.2|6634.6|6628.6|6641.7|6635.7|6633.6|6627.6|204
1627582200000|2021-07-29 18:10:00|6634.7|6628.7|6611.5|6605.5|6638.6|6632.6|6605.9|6599.9|1158
1627582500000|2021-07-29 18:15:00|6611|6605|6608.1|6602.1|6613.1|6607.1|6597.7|6591.7|897
1627603200000|2021-07-30 00:00:00|6622.4|6607.4|6621.1|6615.1|6631.9|6625.9|6611.4|6602.9|50
1627603500000|2021-07-30 00:05:00|6622.2|6616.2|6599.9|6593.9|6623.3|6616.2|6599.8|6592.4|56
1627603800000|2021-07-30 00:10:00|6600|6594|6602.7|6596.7|6606.4|6600.2|6597.7|6591.2|52
1627604100000|2021-07-30 00:15:00|6603.2|6597.2|6605.6|6599.6|6605.6|6599.6|6596.3|6590.3|39
1627604400000|2021-07-30 00:20:00|6604.5|6598.5|6600.7|6594.7|6605|6599|6596.7|6590.7|16
1627604700000|2021-07-30 00:25:00|6601.2|6595.2|6607.6|6601.6|6608.2|6602.2|6601.2|6595.2|6
1627605000000|2021-07-30 00:30:00|6608.1|6602.1|6604.1|6598.1|6610.1|6604.1|6604.1|6598.1|3
1627605300000|2021-07-30 00:35:00|6603.6|6597.6|6604.7|6598.7|6609.7|6603.7|6601.5|6595.5|11
1627605600000|2021-07-30 00:40:00|6605.1|6599.1|6602.2|6596.2|6605.6|6599.6|6597.6|6591.6|15
1627605900000|2021-07-30 00:45:00|6602.7|6596.7|6598.5|6592.5|6604.1|6598.1|6596.2|6590.2|26
1627606200000|2021-07-30 00:50:00|6599.5|6593.5|6599.6|6593.6|6600.5|6594.5|6597.5|6591.5|3
1627606500000|2021-07-30 00:55:00|6599.1|6593.1|6600.1|6594.1|6603.7|6597.7|6598.6|6592.6|9
1627606800000|2021-07-30 01:00:00|6599.6|6593.6|6591.1|6585.1|6599.6|6593.6|6587|6581|28
1627607100000|2021-07-30 01:05:00|6591.2|6585.2|6592|6586|6597.1|6591.1|6590.6|6584.6|13
1627607400000|2021-07-30 01:10:00|6591.6|6585.6|6575|6569|6592.1|6586.1|6568.6|6562.6|16
1627607700000|2021-07-30 01:15:00|6574.1|6568.1|6570.1|6564.1|6581.1|6573.6|6567.1|6561.1|6
1627608000000|2021-07-30 01:20:00|6569.7|6563.7|6562.6|6556.6|6570.2|6564.1|6559.6|6553.6|6
1627608300000|2021-07-30 01:25:00|6563.1|6557.1|6562.6|6556.6|6565.6|6559.6|6559.6|6553.6|8
1627608600000|2021-07-30 01:30:00|6562.1|6556.1|6576.5|6570.5|6577|6571|6561.6|6555.6|5
1627608900000|2021-07-30 01:35:00|6577|6571|6578|6572|6582|6576|6573|6567|1
1627609200000|2021-07-30 01:40:00|6578.5|6572.5|6579|6573|6580|6574|6572.5|6566.5|11
1627609500000|2021-07-30 01:45:00|6578.5|6572.5|6584.5|6578.5|6587.4|6581.4|6577|6571|4
1627609800000|2021-07-30 01:50:00|6585|6579|6587|6581|6589.9|6583.9|6583.5|6577.5|0
1627610100000|2021-07-30 01:55:00|6587.4|6581.4|6593|6587|6594|6588|6587.4|6581.4|3
1627610400000|2021-07-30 02:00:00|6592.5|6586.5|6583.5|6577.5|6592.5|6586.5|6583.5|6577.5|2
1627610700000|2021-07-30 02:05:00|6582.5|6576.5|6584.4|6578.4|6587|6580.4|6579.9|6573.9|6
1627611000000|2021-07-30 02:10:00|6584.9|6578.9|6592.9|6586.9|6595.1|6589.1|6584|6578|3
1627611300000|2021-07-30 02:15:00|6593|6587|6595.4|6589.4|6595.9|6589.9|6593|6587|9
1627611600000|2021-07-30 02:20:00|6595|6589|6595.5|6589.5|6595.5|6589.5|6594|6588|5
1627611900000|2021-07-30 02:25:00|6595.4|6589.4|6604.3|6598.3|6604.3|6598.3|6595.4|6589.4|15
1627612200000|2021-07-30 02:30:00|6603.9|6597.9|6584.8|6578.8|6604.9|6598.9|6582.7|6576.7|11
1627612500000|2021-07-30 02:35:00|6584.7|6578.7|6580.8|6574.8|6586.3|6580.3|6576.2|6569.6|3
1627612800000|2021-07-30 02:40:00|6580.7|6574.7|6596.3|6590.3|6596.4|6590.4|6580.7|6573.7|5
1627613100000|2021-07-30 02:45:00|6595.8|6589.8|6593.8|6587.8|6596.9|6590.3|6591.9|6584.8|0
1627613400000|2021-07-30 02:50:00|6593.3|6587.3|6589.3|6583.3|6593.8|6587.8|6587.3|6580.7|5
1627613700000|2021-07-30 02:55:00|6591.8|6581.8|6594.3|6588.3|6596.8|6588.8|6590.3|6581.8|1
1627614000000|2021-07-30 03:00:00|6593.8|6587.8|6599.7|6593.7|6602.7|6596.7|6593.8|6586.7|1
1627614300000|2021-07-30 03:05:00|6599.2|6593.2|6601.7|6595.7|6601.7|6595.7|6594.7|6587.7|4
1627614600000|2021-07-30 03:10:00|6602.2|6596.2|6601.7|6595.7|6605.2|6599.2|6601.6|6595.6|12
1627614900000|2021-07-30 03:15:00|6602.2|6596.2|6602.2|6596.2|6603.1|6597.1|6595.2|6589.2|9
1627615200000|2021-07-30 03:20:00|6602.7|6596.7|6593.1|6587.1|6602.7|6596.7|6593.1|6587.1|5
1627615500000|2021-07-30 03:25:00|6593.2|6587.2|6590.6|6584.6|6593.6|6587.6|6587.1|6581.1|4
1627615800000|2021-07-30 03:30:00|6590.2|6584.2|6585.6|6579.6|6590.2|6584.2|6579.6|6573.6|5
1627616100000|2021-07-30 03:35:00|6584.6|6578.6|6580.6|6574.6|6585.6|6579.6|6578.6|6572.6|8
1627616400000|2021-07-30 03:40:00|6582|6576|6580.1|6574.1|6583.2|6577.2|6577.1|6571.1|0
1627616700000|2021-07-30 03:45:00|6579.6|6573.6|6576|6570|6579.6|6573.6|6575|6569|0
1627617000000|2021-07-30 03:50:00|6575.5|6569.5|6576.6|6570.6|6578.4|6572.4|6575|6569|0
1627617300000|2021-07-30 03:55:00|6576|6570|6575.6|6569.6|6576|6570|6569.6|6563.6|2
1627617600000|2021-07-30 04:00:00|6575.1|6569.1|6579.6|6573.6|6581.6|6575.6|6575.1|6569.1|3
1627617900000|2021-07-30 04:05:00|6579.5|6573.5|6581.6|6575.6|6582.2|6576.2|6575.5|6569.5|1
1627618200000|2021-07-30 04:10:00|6581.1|6575.1|6580.6|6574.6|6581.1|6575.1|6576.7|6570.7|7
1627618500000|2021-07-30 04:15:00|6580.4|6574.4|6579.6|6573.6|6580.6|6574.6|6577.6|6571.6|1
1627618800000|2021-07-30 04:20:00|6579.1|6573.1|6587.6|6581.6|6587.6|6581.6|6578.7|6572.7|3
1627619100000|2021-07-30 04:25:00|6587.2|6581.2|6587.2|6581.2|6587.6|6581.6|6586.2|6580.2|2
1627619400000|2021-07-30 04:30:00|6586.7|6580.7|6586.1|6580.1|6586.7|6580.7|6585.2|6579.2|0
1627619700000|2021-07-30 04:35:00|6586|6580|6590|6584|6590.6|6584.6|6586|6580|4
1627620000000|2021-07-30 04:40:00|6590.1|6584.1|6587.1|6581.1|6590.1|6584.1|6587.1|6581.1|5
1627620300000|2021-07-30 04:45:00|6587.6|6581.6|6588.6|6582.6|6589.1|6583.1|6587.2|6581.2|2
1627620600000|2021-07-30 04:50:00|6589.6|6583.6|6586.5|6580.5|6589.6|6583.6|6585|6579|10
1627620900000|2021-07-30 04:55:00|6586.1|6580.1|6584.5|6578.5|6588|6582|6584.4|6578.4|1
1627621200000|2021-07-30 05:00:00|6583|6577|6584|6578|6588.1|6582.1|6579|6573|9
1627621500000|2021-07-30 05:05:00|6583.9|6577.9|6575.5|6569.5|6583.9|6577.9|6575.4|6569.4|2
1627621800000|2021-07-30 05:10:00|6575.4|6569.4|6567.9|6561.9|6575.4|6569.4|6566.9|6560.9|5
1627622100000|2021-07-30 05:15:00|6568.3|6562.3|6567.4|6561.4|6568.4|6562.4|6565.5|6559.5|3
1627622400000|2021-07-30 05:20:00|6566.9|6560.9|6564.7|6558.7|6567.9|6561.9|6563.2|6557.2|5
1627622700000|2021-07-30 05:25:00|6564.3|6558.3|6559.7|6553.7|6566.2|6560.2|6558.7|6552.7|9
1627623000000|2021-07-30 05:30:00|6559.8|6553.8|6561.7|6555.7|6562.2|6556.2|6554.3|6548.3|4
1627623300000|2021-07-30 05:35:00|6562.2|6556.2|6558.3|6552.3|6566.2|6558.7|6558.2|6552.2|2
1627623600000|2021-07-30 05:40:00|6557.8|6551.8|6551.6|6545.6|6559.3|6552.2|6550.1|6544.1|36
1627623900000|2021-07-30 05:45:00|6551.1|6545.1|6548.9|6542.9|6551.6|6545.6|6544.7|6538.7|5
1627624200000|2021-07-30 05:50:00|6547.4|6541.4|6547.4|6541.4|6549.6|6542.5|6544.8|6538|4
1627624500000|2021-07-30 05:55:00|6547.5|6541.5|6550.3|6544.3|6551.4|6545.4|6545.9|6539.9|4
1627624800000|2021-07-30 06:00:00|6551.2|6545.2|6543.8|6537.8|6552.3|6546.3|6540.4|6534.4|5
1627625100000|2021-07-30 06:05:00|6543.3|6537.3|6542.5|6536.5|6545.5|6539.5|6539.4|6533.4|13
1627625400000|2021-07-30 06:10:00|6542|6536|6539.7|6533.7|6544|6538|6539.1|6533.1|24
1627625700000|2021-07-30 06:15:00|6539.2|6533.2|6541.8|6535.8|6544.3|6538.3|6539.1|6533.1|32
1627626000000|2021-07-30 06:20:00|6541.3|6535.3|6538.6|6532.6|6545.2|6539.2|6537.2|6531.2|8
1627626300000|2021-07-30 06:25:00|6537.8|6531.8|6534.1|6528.1|6539.2|6533.2|6534.1|6528.1|4
1627626600000|2021-07-30 06:30:00|6530.1|6524.1|6530.6|6524.6|6531.2|6525.2|6526.8|6520.8|13
1627626900000|2021-07-30 06:35:00|6531.1|6525.1|6531.7|6525.7|6534.1|6528.1|6527.1|6521.1|3
1627627200000|2021-07-30 06:40:00|6531.6|6525.6|6539.6|6533.6|6541|6535|6530.7|6524.7|7
1627627500000|2021-07-30 06:45:00|6540|6534|6541.6|6535.6|6541.6|6535.6|6536.6|6530.6|6
1627627800000|2021-07-30 06:50:00|6542.1|6536.1|6547.6|6541.6|6547.6|6541.6|6542.1|6536.1|3
1627628100000|2021-07-30 06:55:00|6547.5|6541.5|6563|6557|6564.5|6558.5|6546.6|6540.6|2
1627628400000|2021-07-30 07:00:00|6562.6|6556.6|6554.5|6548.5|6562.6|6556.6|6553.5|6547.5|4
1627628700000|2021-07-30 07:05:00|6554.6|6548.6|6575|6569|6576.4|6570.4|6554.1|6548.1|28
1627629000000|2021-07-30 07:10:00|6574.6|6568.6|6581.5|6575.5|6581.5|6575.5|6570.5|6564.5|29
1627629300000|2021-07-30 07:15:00|6582|6576|6585.6|6579.6|6586.1|6580.1|6573.4|6567.4|3
1627629600000|2021-07-30 07:20:00|6586|6580|6579.4|6573.4|6586.6|6580.6|6578.4|6572.4|7
1627629900000|2021-07-30 07:25:00|6580.9|6574.9|6573.8|6567.8|6580.9|6574.9|6571.5|6565.5|3
1627630200000|2021-07-30 07:30:00|6573.9|6567.9|6571.8|6565.8|6575.9|6569.9|6566.9|6560.9|4
1627630500000|2021-07-30 07:35:00|6571.3|6565.3|6573.9|6567.9|6574.9|6567.9|6560.4|6554.4|3
1627630800000|2021-07-30 07:40:00|6574.9|6568.9|6563.7|6557.7|6576.9|6569.9|6563.7|6557.7|1
1627631100000|2021-07-30 07:45:00|6564.3|6558.3|6552.5|6546.5|6564.3|6558.3|6548|6542|10
1627631400000|2021-07-30 07:50:00|6552.1|6546.1|6557.3|6551.3|6557.3|6551.3|6545|6539|10
1627631700000|2021-07-30 07:55:00|6556.8|6550.8|6568.2|6562.2|6569.2|6563.2|6556.8|6550.8|17
1627632000000|2021-07-30 08:00:00|6569.1|6563.1|6568.7|6562.7|6572.2|6566.2|6565.2|6559.2|51
1627632300000|2021-07-30 08:05:00|6568.3|6562.3|6564.2|6558.2|6574.2|6568.2|6562.8|6556.8|7
1627632600000|2021-07-30 08:10:00|6563.8|6557.8|6572.7|6566.7|6573.2|6567.2|6561.7|6555.7|2
1627632900000|2021-07-30 08:15:00|6572.6|6566.6|6566.2|6560.2|6572.6|6566.6|6564.6|6558.6|2
1627633200000|2021-07-30 08:20:00|6565.7|6559.7|6565.2|6559.2|6567.7|6561.7|6559.1|6553.1|4
1627633500000|2021-07-30 08:25:00|6564.2|6558.2|6563.1|6557.1|6564.2|6558.2|6561.2|6555.2|3
1627633800000|2021-07-30 08:30:00|6563.7|6557.7|6561.6|6555.6|6565.7|6559.7|6554.2|6548.2|50
1627634100000|2021-07-30 08:35:00|6558.5|6552.5|6560.6|6554.6|6562.2|6556.2|6557.2|6551.2|4
1627634400000|2021-07-30 08:40:00|6559.7|6553.7|6556.2|6550.2|6560.2|6554.2|6550.1|6544.1|1
1627634700000|2021-07-30 08:45:00|6556.1|6550.1|6556.6|6550.6|6557.1|6551.1|6551.5|6545.5|3
1627635000000|2021-07-30 08:50:00|6556.1|6550.1|6555.5|6549.5|6556.5|6550.5|6552|6546|11
1627635300000|2021-07-30 08:55:00|6554.5|6548.5|6559.5|6553.5|6560.5|6554.5|6554.5|6548.5|11
1627635600000|2021-07-30 09:00:00|6560|6554|6550.4|6544.4|6560|6554|6549.9|6543.9|3
1627635900000|2021-07-30 09:05:00|6551.4|6545.4|6544.3|6538.3|6551.4|6545.4|6542|6536|5
1627636200000|2021-07-30 09:10:00|6543.8|6537.8|6541.7|6535.7|6544.3|6538.3|6538.8|6532.8|15
1627636500000|2021-07-30 09:15:00|6541.2|6535.2|6533.8|6527.8|6542.8|6536.8|6530.2|6524.2|30
1627636800000|2021-07-30 09:20:00|6534.2|6528.2|6521.1|6515.1|6534.7|6528.7|6513.3|6507.3|21
1627637100000|2021-07-30 09:25:00|6521.6|6515.6|6528.8|6522.8|6532.3|6526.3|6521.1|6515.1|8
1627637400000|2021-07-30 09:30:00|6529.2|6523.2|6534.2|6528.2|6535.7|6529.7|6528.1|6522.1|11
1627637700000|2021-07-30 09:35:00|6534.7|6528.7|6529.2|6519.2|6535.7|6529.7|6527.1|6519.2|1
1627638000000|2021-07-30 09:40:00|6527.7|6521.7|6522.7|6516.7|6527.7|6521.7|6518.7|6512.7|2
1627638300000|2021-07-30 09:45:00|6522.6|6516.6|6528|6522|6528.7|6522.7|6518.6|6512.6|14
1627638600000|2021-07-30 09:50:00|6528.1|6522.1|6522.7|6516.7|6529.1|6523.1|6519.3|6513.3|10
1627638900000|2021-07-30 09:55:00|6522.6|6516.6|6519.7|6513.7|6522.6|6516.6|6515.6|6509.6|6
1627639200000|2021-07-30 10:00:00|6521.1|6515.1|6519.3|6513.3|6522.1|6515.1|6512.3|6506.3|5
1627639500000|2021-07-30 10:05:00|6519.8|6513.8|6521.7|6515.7|6527.2|6520.3|6518.3|6511.2|0
1627639800000|2021-07-30 10:10:00|6522.7|6516.7|6511.1|6505.1|6524.3|6518.3|6507.7|6501.7|14
1627640100000|2021-07-30 10:15:00|6511.5|6505.5|6513.2|6507.2|6514.2|6507.2|6507.7|6501.7|6
1627640400000|2021-07-30 10:20:00|6513.1|6507.1|6514.1|6508.1|6520.1|6514.1|6512.6|6506.6|5
1627640700000|2021-07-30 10:25:00|6514|6508|6517.8|6511.8|6521.2|6515.2|6513.5|6507.5|8
1627641000000|2021-07-30 10:30:00|6518.6|6512.6|6519.1|6513.1|6523.1|6517.1|6518.1|6512.1|0
1627641300000|2021-07-30 10:35:00|6519.6|6513.6|6510|6504|6519.6|6513.6|6510|6504|1
1627641600000|2021-07-30 10:40:00|6510.1|6504.1|6512|6506|6516.2|6508.6|6509.5|6503.5|1
1627641900000|2021-07-30 10:45:00|6509.9|6503.9|6511.5|6505.5|6512|6506|6508|6502|7
1627642200000|2021-07-30 10:50:00|6511|6505|6517.5|6511.5|6519.5|6513.5|6510.5|6504.5|0
1627642500000|2021-07-30 10:55:00|6517|6511|6513|6507|6518|6512|6509|6503|0
1627642800000|2021-07-30 11:00:00|6512.5|6506.5|6511.5|6505.5|6513|6507|6508.5|6502.5|0
1627643100000|2021-07-30 11:05:00|6511|6505|6511.5|6505.5|6513|6507|6509.1|6503.1|2
1627643400000|2021-07-30 11:10:00|6513|6507|6509.4|6503.4|6513|6507|6507.9|6501.9|0
1627643700000|2021-07-30 11:15:00|6508.9|6502.9|6528.8|6522.8|6529.4|6523.4|6508.5|6502.5|74
1627644000000|2021-07-30 11:20:00|6528.9|6522.9|6528.9|6522.9|6530|6524|6524.8|6518.8|71
1627644300000|2021-07-30 11:25:00|6527.5|6521.5|6526.5|6520.5|6527.9|6521.9|6524.8|6518.8|41
1627644600000|2021-07-30 11:30:00|6526.9|6520.9|6524.8|6518.8|6528.9|6522.9|6524.8|6518.8|14
1627644900000|2021-07-30 11:35:00|6525.2|6519.2|6516|6510|6525.2|6519.2|6512.9|6506.9|14
1627645200000|2021-07-30 11:40:00|6515.5|6509.5|6528.8|6522.8|6529.3|6523.3|6514.9|6508.9|2
1627645500000|2021-07-30 11:45:00|6528.4|6522.4|6521.5|6515.5|6528.9|6522.9|6521.5|6515.5|3
1627645800000|2021-07-30 11:50:00|6522|6516|6518.5|6512.5|6525.5|6519.5|6518.5|6512.5|10
1627646100000|2021-07-30 11:55:00|6519.1|6513.1|6518.3|6512.3|6523|6517|6518|6512|13
1627646400000|2021-07-30 12:00:00|6517.4|6511.4|6513.4|6507.4|6518.4|6512.4|6513|6507|8
1627646700000|2021-07-30 12:05:00|6513.9|6507.9|6512.9|6506.9|6518.9|6512.9|6508|6502|7
1627647000000|2021-07-30 12:10:00|6514.4|6508.4|6512.4|6506.4|6515.4|6509.4|6509.9|6503.9|3
1627647300000|2021-07-30 12:15:00|6512.9|6506.9|6508.7|6502.7|6519.7|6513.7|6507.3|6501.3|73
1627647600000|2021-07-30 12:20:00|6508.2|6502.2|6513.7|6507.7|6514.7|6508.7|6506.2|6500.2|3
1627647900000|2021-07-30 12:25:00|6513.6|6507.6|6513|6507|6515.1|6509.1|6507.1|6501.1|11
1627648200000|2021-07-30 12:30:00|6512.5|6506.5|6512|6506|6520|6514|6510.2|6504.2|35
1627648500000|2021-07-30 12:35:00|6511.9|6505.9|6505.9|6499.9|6514|6508|6505.4|6499.4|8
1627648800000|2021-07-30 12:40:00|6505.5|6499.5|6511.8|6505.8|6520.3|6514.3|6503.3|6497.3|72
1627651800000|2021-07-30 13:30:00|6514.8|6504.8|6532.4|6526.4|6538.2|6532.2|6502.5|6496.5|282
1627652100000|2021-07-30 13:35:00|6532.8|6526.8|6506.9|6500.9|6535.3|6529.3|6495.1|6489.1|175
1627652400000|2021-07-30 13:40:00|6509.1|6503.1|6492.8|6486.8|6511.3|6505.3|6490.8|6484.8|81
1627652700000|2021-07-30 13:45:00|6491.8|6485.8|6488.8|6482.8|6493.3|6487.3|6467.7|6461.7|129
1627653000000|2021-07-30 13:50:00|6488.3|6482.3|6456.5|6450.5|6488.3|6482.3|6437|6431|132
1627653300000|2021-07-30 13:55:00|6456.4|6450.4|6463.8|6457.8|6463.8|6457.8|6453.8|6447.8|71
1627653600000|2021-07-30 14:00:00|6463.3|6457.3|6458.9|6452.9|6476.8|6470.8|6458.4|6452.4|225
1627653900000|2021-07-30 14:05:00|6459.4|6453.4|6473.9|6467.9|6478|6472|6457.9|6451.9|76
1627654200000|2021-07-30 14:10:00|6474.9|6468.9|6488.4|6482.4|6491.5|6485.5|6470.9|6464.9|114
1627654500000|2021-07-30 14:15:00|6488|6482|6466.2|6460.2|6489.3|6483.3|6461.6|6455.6|120
1627654800000|2021-07-30 14:20:00|6467.8|6461.8|6458.2|6452.2|6468.7|6462.7|6455.2|6449.2|123
1627655100000|2021-07-30 14:25:00|6458.7|6452.7|6449.5|6443.5|6462.2|6456.2|6445|6439|129
1627655400000|2021-07-30 14:30:00|6450|6444|6420|6414|6453.5|6447.5|6417.5|6411.5|236
1627655700000|2021-07-30 14:35:00|6419.5|6413.5|6409.9|6403.9|6429.7|6423.7|6409.9|6403.9|126
1627656000000|2021-07-30 14:40:00|6409.4|6403.4|6420.1|6414.1|6431.8|6425.8|6408.8|6402.8|82
1627656300000|2021-07-30 14:45:00|6420.5|6414.5|6429.3|6423.3|6436.7|6430.7|6410.7|6404.7|86
1627656600000|2021-07-30 14:50:00|6428.3|6422.3|6444.5|6438.5|6445.4|6439.4|6426.3|6420.3|81
1627656900000|2021-07-30 14:55:00|6442.9|6436.9|6439.1|6433.1|6449.2|6443.2|6438.1|6432.1|57
1627657200000|2021-07-30 15:00:00|6438.6|6432.6|6442.2|6436.2|6442.2|6436.2|6432.3|6426.3|60
1627657500000|2021-07-30 15:05:00|6442.1|6436.1|6425.7|6419.7|6442.1|6436.1|6425.7|6419.7|28
1627657800000|2021-07-30 15:10:00|6426.3|6420.3|6434.1|6428.1|6435.6|6429.6|6425.6|6419.6|25
1627658100000|2021-07-30 15:15:00|6433.7|6427.7|6432.2|6426.2|6439.8|6433.8|6429.8|6423.8|91
1627658400000|2021-07-30 15:20:00|6432.3|6426.3|6429.4|6423.4|6437.8|6431.8|6427.8|6421.8|48
1627658700000|2021-07-30 15:25:00|6430.4|6424.4|6436.1|6430.1|6441.8|6435.8|6429.9|6423.9|360
1627659000000|2021-07-30 15:30:00|6437.4|6431.4|6434.3|6428.3|6439.9|6433.9|6432.3|6426.3|69
1627659300000|2021-07-30 15:35:00|6433.9|6427.9|6440.8|6434.8|6443.3|6437.3|6433.4|6427.4|71
1627659600000|2021-07-30 15:40:00|6440.4|6434.4|6442.3|6436.3|6444.5|6438.5|6436|6430|61
1627659900000|2021-07-30 15:45:00|6442.4|6436.4|6439.9|6433.9|6442.8|6436.8|6434.3|6428.3|53
1627660200000|2021-07-30 15:50:00|6439.4|6433.4|6437.4|6431.4|6441.2|6435.2|6436.4|6430.4|37
1627660500000|2021-07-30 15:55:00|6437.5|6431.5|6426.5|6420.5|6440.4|6434.4|6425.1|6419.1|53
1627660800000|2021-07-30 16:00:00|6427|6421|6402.2|6396.2|6430.2|6424.2|6400.7|6394.7|58
1627661100000|2021-07-30 16:05:00|6402.7|6396.7|6404|6398|6411.5|6405.5|6400.3|6394.3|166
1627661400000|2021-07-30 16:10:00|6403.5|6397.5|6412.6|6406.6|6413|6407|6394.6|6388.6|41
1627661700000|2021-07-30 16:15:00|6413|6407|6406|6400|6414|6408|6403.5|6397.5|48
1627662000000|2021-07-30 16:20:00|6406.5|6400.5|6405.4|6399.4|6408.8|6402.8|6402.2|6396.2|90
1627662300000|2021-07-30 16:25:00|6405.9|6399.9|6401.3|6395.3|6413.5|6407.5|6399|6393|161
1627662600000|2021-07-30 16:30:00|6400.7|6394.7|6395.3|6389.3|6400.7|6394.7|6387.8|6381.8|68
1627662900000|2021-07-30 16:35:00|6395.2|6389.2|6389.8|6383.8|6395.2|6389.2|6386.8|6380.8|71
1627663200000|2021-07-30 16:40:00|6390.3|6384.3|6395.6|6389.6|6396.6|6390.6|6387.5|6381.5|86
1627663500000|2021-07-30 16:45:00|6395.7|6389.7|6410.2|6404.2|6414.2|6408.2|6390.7|6384.7|47
1627663800000|2021-07-30 16:50:00|6407.7|6401.7|6394.6|6388.6|6407.7|6401.7|6394|6388|53
1627664100000|2021-07-30 16:55:00|6394.1|6388.1|6395.1|6389.1|6397.7|6391.7|6390.8|6384.8|35
1627664400000|2021-07-30 17:00:00|6395.2|6389.2|6401.6|6395.6|6402.6|6396.6|6394.2|6388.2|40
1627664700000|2021-07-30 17:05:00|6400.6|6394.6|6414.9|6408.9|6414.9|6408.9|6397.1|6391.1|95
1627665000000|2021-07-30 17:10:00|6414.4|6408.4|6392.1|6386.1|6417.4|6411.4|6392.1|6386.1|111
1627665300000|2021-07-30 17:15:00|6391.7|6385.7|6392.2|6386.2|6400|6394|6389.3|6383.3|85
1627665600000|2021-07-30 17:20:00|6392|6386|6391.8|6385.8|6400.4|6394.4|6389.9|6383.9|55
1627665900000|2021-07-30 17:25:00|6391.3|6385.3|6393.3|6387.3|6397.8|6391.8|6390.8|6384.8|6
1627666200000|2021-07-30 17:30:00|6393.2|6387.2|6395.1|6389.1|6399.7|6393.7|6391.3|6385.3|50
1627666500000|2021-07-30 17:35:00|6394.1|6388.1|6395.3|6389.3|6398.6|6392.6|6392.8|6386.8|29
1627666800000|2021-07-30 17:40:00|6395.8|6389.8|6399|6393|6400.1|6394.1|6394.2|6388.2|47
1627667100000|2021-07-30 17:45:00|6399.2|6393.2|6394.1|6388.1|6403.6|6397.6|6394|6388|50
1627667400000|2021-07-30 17:50:00|6394.5|6388.5|6394.7|6388.7|6404.5|6398.5|6393.2|6387.2|45
1627667700000|2021-07-30 17:55:00|6393.8|6387.8|6394.6|6388.6|6399.9|6393.9|6388.7|6382.7|137
1627668000000|2021-07-30 18:00:00|6394.2|6388.2|6400.7|6394.7|6403.7|6397.7|6388.3|6382.3|50
1627668300000|2021-07-30 18:05:00|6401.2|6395.2|6402.6|6396.6|6405.6|6399.6|6393.4|6387.4|263
1627668600000|2021-07-30 18:10:00|6403.1|6397.1|6425.2|6419.2|6452.6|6446.6|6402.6|6396.6|732
1627668900000|2021-07-30 18:15:00|6424.3|6418.3|6437.3|6431.3|6447.5|6441.5|6422.9|6416.9|260
1627862400000|2021-08-02 00:00:00|6438.7|6428.7|6434.9|6428.9|6442.2|6433.8|6427.9|6420.4|42
1627862700000|2021-08-02 00:05:00|6434.4|6428.4|6422.2|6416.2|6435.9|6428.5|6412.5|6405.6|10
1627863000000|2021-08-02 00:10:00|6421.7|6415.7|6416.8|6410.8|6426.7|6420.7|6409.8|6402.2|29
1627863300000|2021-08-02 00:15:00|6417.2|6411.2|6430.5|6424.5|6432.3|6426.3|6413.3|6407.2|33
1627863600000|2021-08-02 00:20:00|6430.6|6424.6|6430.4|6424.4|6436.3|6430.3|6423.8|6417.8|4
1627863900000|2021-08-02 00:25:00|6430.8|6424.8|6429.9|6423.9|6433.9|6427.9|6425.3|6419.3|3
1627864200000|2021-08-02 00:30:00|6430.4|6424.4|6425.8|6419.8|6430.9|6424.9|6420.4|6414.4|3
1627864500000|2021-08-02 00:35:00|6425.4|6419.4|6419.3|6413.3|6428.1|6421.3|6419.3|6413.3|0
1627864800000|2021-08-02 00:40:00|6419.4|6413.4|6423.7|6417.7|6428.3|6422.3|6419.4|6413.4|0
1627865100000|2021-08-02 00:45:00|6423.8|6417.8|6422.8|6416.8|6423.8|6417.8|6420.3|6414.3|2
1627865400000|2021-08-02 00:50:00|6423.3|6417.3|6419.8|6413.8|6427.8|6421.8|6419.8|6413.8|0
1627865700000|2021-08-02 00:55:00|6419.4|6413.4|6418.9|6412.9|6423.3|6417.3|6415.8|6409.8|1
1627866000000|2021-08-02 01:00:00|6418.6|6412.6|6418.8|6412.8|6421.3|6415.3|6414.8|6408.8|4
1627866300000|2021-08-02 01:05:00|6420.4|6414.4|6421.1|6415.1|6423.2|6416.3|6413.5|6407.5|37
1627866600000|2021-08-02 01:10:00|6421|6415|6413|6407|6425.9|6419.9|6412.6|6406.6|3
1627866900000|2021-08-02 01:15:00|6412.9|6406.9|6407.3|6401.3|6413|6406.9|6403.3|6397.3|2
1627867200000|2021-08-02 01:20:00|6407.9|6401.9|6393.4|6383.4|6410.5|6403.4|6389.9|6383.4|9
1627867500000|2021-08-02 01:25:00|6393.3|6383.3|6390.4|6384.4|6397.2|6388.7|6389.3|6382.5|3
1627867800000|2021-08-02 01:30:00|6390.2|6384.2|6394.4|6388.4|6397.5|6389|6387.9|6381.9|1
1627868100000|2021-08-02 01:35:00|6394.9|6388.9|6391.6|6385.6|6396.6|6388.9|6386.5|6380.5|16
1627868400000|2021-08-02 01:40:00|6392|6386|6386.6|6380.6|6396.6|6389|6386.6|6379.5|0
1627868700000|2021-08-02 01:45:00|6388.1|6382.1|6385.1|6379.1|6390|6382.9|6381.1|6374.9|3
1627869000000|2021-08-02 01:50:00|6385|6379|6379.6|6373.6|6387.6|6381.3|6378|6372|8
1627869300000|2021-08-02 01:55:00|6378.9|6372.9|6384.1|6378.1|6387|6381|6378.9|6372.9|2
1627869600000|2021-08-02 02:00:00|6384.2|6378.2|6377.2|6371.2|6387.1|6379.1|6377.2|6371.2|48
1627869900000|2021-08-02 02:05:00|6377.3|6371.3|6370.8|6364.8|6378.1|6372.1|6363.9|6357.9|27
1627870200000|2021-08-02 02:10:00|6369.9|6363.9|6370.3|6364.3|6374.3|6368.3|6363.8|6357.8|6
1627870500000|2021-08-02 02:15:00|6370.7|6364.7|6368.6|6362.6|6373.3|6366.8|6365.2|6359.2|10
1627870800000|2021-08-02 02:20:00|6369.1|6363.1|6367.7|6361.7|6369.1|6363.1|6365.4|6359.4|2
1627871100000|2021-08-02 02:25:00|6366.7|6360.7|6369.9|6363.9|6376.2|6370.2|6366.7|6360.7|12
1627871400000|2021-08-02 02:30:00|6370.4|6364.4|6374.4|6368.4|6377|6371|6369.9|6363.9|3
1627871700000|2021-08-02 02:35:00|6374.8|6368.8|6373|6367|6380.4|6374.4|6373|6367|1
1627872000000|2021-08-02 02:40:00|6373.5|6367.5|6375|6369|6380.6|6374.6|6373.5|6367.5|2
1627872300000|2021-08-02 02:45:00|6377.1|6371.1|6377.9|6371.9|6382|6376|6376.7|6370.7|1
1627872600000|2021-08-02 02:50:00|6378|6372|6371|6365|6378|6372|6368.5|6362.5|13
1627872900000|2021-08-02 02:55:00|6369.4|6363.4|6372.5|6366.5|6373.6|6367.6|6369.1|6363.1|6
1627873200000|2021-08-02 03:00:00|6372.9|6366.9|6363.4|6357.4|6373.1|6367.1|6355.6|6349.6|22
1627873500000|2021-08-02 03:05:00|6362.4|6356.4|6357.3|6351.3|6362.9|6356.9|6357.3|6351.3|0
1627873800000|2021-08-02 03:10:00|6357.7|6351.7|6359.7|6353.7|6362.4|6356.4|6356.8|6350.8|2
1627874100000|2021-08-02 03:15:00|6359.6|6353.6|6366.8|6360.8|6366.8|6360.8|6358.5|6352.5|5
1627874400000|2021-08-02 03:20:00|6366.4|6360.4|6366.7|6360.7|6367.6|6361.6|6363.4|6357.4|1
1627874700000|2021-08-02 03:25:00|6370.1|6364.1|6374.2|6368.2|6374.6|6368.6|6370.1|6364.1|2
1627875000000|2021-08-02 03:30:00|6374.1|6368.1|6370.6|6364.6|6374.1|6368.1|6370|6364|2
1627875300000|2021-08-02 03:35:00|6371|6365|6373.2|6367.2|6374.2|6368.2|6368.9|6362.9|3
1627875600000|2021-08-02 03:40:00|6373.6|6367.6|6374.2|6368.2|6376.1|6370.1|6370.2|6364.2|7
1627875900000|2021-08-02 03:45:00|6374.7|6368.7|6373.6|6367.6|6374.7|6368.7|6372.7|6366.7|5
1627876200000|2021-08-02 03:50:00|6372.7|6366.7|6376.4|6370.4|6377.5|6371.5|6372.6|6366.6|2
1627876500000|2021-08-02 03:55:00|6376.9|6370.9|6378.6|6372.6|6378.6|6372.6|6375.7|6369.7|0
1627876800000|2021-08-02 04:00:00|6378.1|6372.1|6374|6368|6378.1|6372.1|6372.9|6366.9|2
1627877100000|2021-08-02 04:05:00|6373.9|6367.9|6370.5|6364.5|6373.9|6367.9|6365.2|6359.2|4
1627877400000|2021-08-02 04:10:00|6371.7|6365.7|6367.4|6361.4|6372.1|6366.1|6366.9|6360.9|3
1627877700000|2021-08-02 04:15:00|6367|6361|6371.2|6365.2|6371.2|6365.2|6367|6361|4
1627878000000|2021-08-02 04:20:00|6372.2|6366.2|6374.4|6368.4|6374.5|6368.5|6371.5|6365.5|0
1627878300000|2021-08-02 04:25:00|6374.3|6368.3|6372.1|6366.1|6374.9|6368.9|6369.6|6363.6|1
1627878600000|2021-08-02 04:30:00|6372.3|6366.3|6369.8|6363.8|6372.8|6366.8|6366.1|6360.1|9
1627878900000|2021-08-02 04:35:00|6370.3|6364.3|6364.3|6358.3|6370.3|6364.3|6362.8|6356.8|0
1627879200000|2021-08-02 04:40:00|6364.2|6358.2|6366.4|6360.4|6367.8|6361.8|6364.2|6358.2|1
1627879500000|2021-08-02 04:45:00|6366.3|6360.3|6366.8|6360.8|6369.7|6363.7|6364.9|6358.9|1
1627879800000|2021-08-02 04:50:00|6367.3|6361.3|6360.3|6354.3|6367.3|6361.3|6359.8|6353.8|1
1627880100000|2021-08-02 04:55:00|6360.4|6354.4|6360.6|6354.6|6362.4|6356.4|6359.2|6353.2|0
1627880400000|2021-08-02 05:00:00|6360.1|6354.1|6363.9|6357.9|6363.9|6357.9|6358.7|6352.7|5
1627880700000|2021-08-02 05:05:00|6363.3|6357.3|6366|6360|6367.7|6361.7|6361.9|6355.9|0
1627881000000|2021-08-02 05:10:00|6365.9|6359.9|6358.7|6352.7|6365.9|6359.9|6358.7|6352.7|0
1627881300000|2021-08-02 05:15:00|6358.3|6352.3|6359.9|6353.9|6362.9|6356.9|6355.5|6349.5|3
1627881600000|2021-08-02 05:20:00|6360.3|6354.3|6364|6358|6364.5|6358.5|6359.9|6353.9|0
1627881900000|2021-08-02 05:25:00|6364.4|6358.4|6367.9|6361.9|6368.9|6362.9|6364|6358|1
1627882200000|2021-08-02 05:30:00|6369.2|6363.2|6375.9|6369.9|6378.7|6372.7|6366.9|6360.9|4
1627882500000|2021-08-02 05:35:00|6375.8|6369.8|6372.8|6366.8|6377.8|6371.8|6370.8|6364.8|1
1627882800000|2021-08-02 05:40:00|6372.3|6366.3|6379.2|6373.2|6385.5|6379.5|6371.9|6365.9|2
1627883100000|2021-08-02 05:45:00|6379.3|6373.3|6380.2|6374.2|6384.8|6378.8|6378.3|6372.3|4
1627883400000|2021-08-02 05:50:00|6379.8|6373.8|6373.3|6367.3|6380.7|6374.7|6373.3|6367.3|2
1627883700000|2021-08-02 05:55:00|6374.8|6368.8|6373.7|6367.7|6378.2|6372.2|6373.3|6367.3|1
1627884000000|2021-08-02 06:00:00|6373.3|6367.3|6377.8|6371.8|6377.8|6371.8|6366.2|6360.2|4
1627884300000|2021-08-02 06:05:00|6377.7|6371.7|6378.1|6372.1|6379.7|6373.7|6375.1|6369.1|3
1627884600000|2021-08-02 06:10:00|6377.5|6371.5|6374.2|6368.2|6380.2|6374.2|6372|6366|2
1627884900000|2021-08-02 06:15:00|6374.1|6368.1|6376.7|6370.7|6381.7|6375.7|6372.7|6366.7|3
1627885200000|2021-08-02 06:20:00|6376.2|6370.2|6376.3|6370.3|6382.6|6376.6|6373.7|6367.7|1
1627885500000|2021-08-02 06:25:00|6375.8|6369.8|6377.7|6371.7|6380.7|6374.7|6374.7|6368.7|1
1627885800000|2021-08-02 06:30:00|6377.2|6371.2|6385.5|6379.5|6387.7|6381.7|6376.7|6370.7|8
1627886100000|2021-08-02 06:35:00|6386|6380|6383|6377|6386.4|6380.4|6379.5|6373.5|1
1627886400000|2021-08-02 06:40:00|6382.9|6376.9|6386.9|6380.9|6389.3|6383.3|6381.9|6375.9|2
1627886700000|2021-08-02 06:45:00|6387.4|6377.4|6386.2|6380.2|6389.3|6383.3|6385.9|6377.4|20
1627887000000|2021-08-02 06:50:00|6385.7|6379.7|6384.3|6378.3|6385.7|6379.7|6382.8|6376.8|1
1627887300000|2021-08-02 06:55:00|6383.9|6377.9|6387.8|6381.8|6389.3|6383.3|6383.4|6377.4|0
1627887600000|2021-08-02 07:00:00|6387|6381|6380.8|6374.8|6388.2|6382.2|6374.8|6368.8|6
1627887900000|2021-08-02 07:05:00|6381.2|6375.2|6379.2|6373.2|6384.8|6378.8|6377.3|6371.3|5
1627888200000|2021-08-02 07:10:00|6376.6|6370.6|6374.1|6368.1|6376.6|6370.6|6372.2|6366.2|2
1627888500000|2021-08-02 07:15:00|6375.5|6369.5|6373.1|6367.1|6378.1|6372.1|6373.1|6367.1|0
1627888800000|2021-08-02 07:20:00|6373.9|6367.9|6370.2|6364.2|6374.6|6368.6|6368.6|6362.6|5
1627889100000|2021-08-02 07:25:00|6370.6|6364.6|6370.9|6364.9|6380.1|6374.1|6366.1|6360.1|8
1627889400000|2021-08-02 07:30:00|6371|6365|6372.9|6366.9|6377.9|6371.9|6370.3|6363.8|4
1627889700000|2021-08-02 07:35:00|6373.3|6367.3|6372.6|6366.6|6377.9|6370.9|6371|6365|7
1627890000000|2021-08-02 07:40:00|6373.4|6367.4|6373.6|6367.6|6377.2|6371.2|6372.6|6366.6|8
1627890300000|2021-08-02 07:45:00|6374.1|6368.1|6371.9|6365.9|6376.4|6370.4|6370.1|6364.1|13
1627890600000|2021-08-02 07:50:00|6371.5|6365.5|6362.2|6356.2|6371.5|6365.5|6361.7|6355.7|32
1627890900000|2021-08-02 07:55:00|6362.6|6356.6|6327|6321|6366.4|6360.4|6327|6321|113
1627891200000|2021-08-02 08:00:00|6327.2|6321.2|6325.9|6319.9|6332.4|6326.4|6325.4|6319.4|39
1627891500000|2021-08-02 08:05:00|6326|6320|6328|6322|6329.5|6323.5|6325.9|6319.9|6
1627891800000|2021-08-02 08:10:00|6328.1|6322.1|6328.3|6322.3|6330|6324|6325.8|6319.8|7
1627892100000|2021-08-02 08:15:00|6327.8|6321.8|6327.5|6321.5|6330|6324|6326.9|6320.9|4
1627892400000|2021-08-02 08:20:00|6328|6322|6328.9|6322.9|6329.9|6323.9|6327.3|6321.3|0
1627892700000|2021-08-02 08:25:00|6328.5|6322.5|6324.2|6318.2|6329.2|6323.2|6324.2|6318.2|16
1627893000000|2021-08-02 08:30:00|6324.1|6318.1|6324.2|6318.2|6326.5|6320.5|6323.1|6317.1|77
1627893300000|2021-08-02 08:35:00|6324.7|6318.7|6323.2|6317.2|6326|6320|6322.9|6316.9|8
1627893600000|2021-08-02 08:40:00|6322.7|6316.7|6328.3|6322.3|6328.3|6322.3|6322.7|6316.7|5
1627893900000|2021-08-02 08:45:00|6328.2|6322.2|6328.3|6322.3|6328.3|6322.3|6327.6|6321.6|0
1627894200000|2021-08-02 08:50:00|6328.2|6322.2|6327.7|6321.7|6329.1|6323.1|6326.7|6320.7|3
1627894500000|2021-08-02 08:55:00|6328.1|6322.1|6332.9|6326.9|6332.9|6326.9|6327.1|6321.1|8
1627894800000|2021-08-02 09:00:00|6333.4|6327.4|6336.1|6330.1|6336.6|6330.6|6333.2|6327.2|17
1627895100000|2021-08-02 09:05:00|6336.5|6330.5|6335.7|6329.7|6336.6|6330.6|6335.7|6329.7|0
1627895400000|2021-08-02 09:10:00|6335.6|6329.6|6334.1|6328.1|6336.6|6330.6|6333.6|6327.6|0
1627895700000|2021-08-02 09:15:00|6334.6|6328.6|6336|6330|6337|6331|6334.1|6328.1|3
1627896000000|2021-08-02 09:20:00|6335.6|6329.6|6335.2|6329.2|6336.6|6330.6|6334.1|6328.1|0
1627896300000|2021-08-02 09:25:00|6334.8|6328.8|6333.4|6327.4|6335.6|6329.6|6328.1|6322.1|9
1627896600000|2021-08-02 09:30:00|6333.9|6327.9|6334.8|6328.8|6335.8|6329.8|6333.3|6327.3|3
1627896900000|2021-08-02 09:35:00|6335.2|6329.2|6331.8|6325.8|6337.3|6331.3|6331.4|6325.4|0
1627897200000|2021-08-02 09:40:00|6331.4|6325.4|6329.3|6323.3|6334.3|6328.3|6326.6|6320.6|8
1627897500000|2021-08-02 09:45:00|6331.3|6325.3|6331|6325|6334.5|6328.5|6327.2|6321.2|6
1627897800000|2021-08-02 09:50:00|6330.6|6324.6|6339.5|6333.5|6340.9|6334.9|6330.5|6324.5|1
1627898100000|2021-08-02 09:55:00|6340|6334|6340.8|6334.8|6343.8|6337.8|6338.8|6332.8|2
1627898400000|2021-08-02 10:00:00|6340.4|6334.4|6327|6321|6340.4|6334.4|6327|6321|6
1627898700000|2021-08-02 10:05:00|6327.4|6321.4|6326|6320|6327.6|6321.6|6326|6320|1
1627899000000|2021-08-02 10:10:00|6326.4|6320.4|6323.8|6317.8|6327.6|6321.6|6323.8|6317.8|36
1627899300000|2021-08-02 10:15:00|6323.7|6317.7|6325.8|6319.8|6326.8|6320.8|6323.2|6317.2|2
1627899600000|2021-08-02 10:20:00|6325.4|6319.4|6327.6|6321.6|6327.6|6321.6|6322.9|6316.9|6
1627899900000|2021-08-02 10:25:00|6327.1|6321.1|6327.1|6321.1|6327.4|6321.4|6325.9|6319.9|0
1627900200000|2021-08-02 10:30:00|6327.6|6321.6|6339.3|6329.3|6339.3|6330.9|6327.6|6321.6|3
1627900500000|2021-08-02 10:35:00|6337.7|6331.7|6349.8|6343.8|6349.8|6343.8|6337.7|6331.7|7
1627900800000|2021-08-02 10:40:00|6350.2|6344.2|6343.8|6337.8|6351.1|6345.1|6342.3|6336.3|16
1627901100000|2021-08-02 10:45:00|6344.8|6338.8|6346.3|6336.3|6350.3|6344.2|6340.8|6332.3|0
1627901400000|2021-08-02 10:50:00|6344.8|6338.8|6349.6|6343.6|6349.6|6343.6|6344.8|6338.3|1
1627901700000|2021-08-02 10:55:00|6350|6344|6345.3|6339.3|6350.1|6344.1|6344|6338|14
1627902000000|2021-08-02 11:00:00|6345.4|6339.4|6347.1|6337.1|6347.1|6339.8|6338.9|6332.9|9
1627902300000|2021-08-02 11:05:00|6349.8|6339.8|6348.3|6342.3|6351.3|6345.3|6347.3|6338.8|3
1627902600000|2021-08-02 11:10:00|6347.9|6341.9|6335.8|6329.8|6348.8|6342.8|6335.2|6329.2|2
1627902900000|2021-08-02 11:15:00|6335.7|6329.7|6338|6332|6338.4|6332.4|6326.6|6320.6|3
1627903200000|2021-08-02 11:20:00|6337.9|6331.9|6334.7|6328.7|6337.9|6331.9|6333.5|6327.5|10
1627903500000|2021-08-02 11:25:00|6334.2|6328.2|6328.8|6322.8|6334.2|6328.2|6328.7|6322.7|2
1627903800000|2021-08-02 11:30:00|6330.1|6324.1|6328.6|6322.6|6334.3|6328.3|6327.5|6320.1|13
1627904100000|2021-08-02 11:35:00|6328.1|6322.1|6325.9|6319.9|6328.1|6322.1|6325.9|6319.9|1
1627904400000|2021-08-02 11:40:00|6325.8|6319.8|6297|6291|6326.9|6320.9|6292.7|6286.7|79
1627904700000|2021-08-02 11:45:00|6296.6|6290.6|6296.4|6290.4|6297.1|6291.1|6289.2|6283.2|84
1627905000000|2021-08-02 11:50:00|6296.8|6290.8|6302.4|6292.4|6305.3|6296.8|6292.7|6282.9|10
1627905300000|2021-08-02 11:55:00|6300.8|6294.8|6316.7|6310.7|6316.7|6310.7|6300.8|6294.8|2
1627905600000|2021-08-02 12:00:00|6316.6|6310.6|6291.8|6285.8|6316.6|6310.6|6290.7|6284.7|101
1627905900000|2021-08-02 12:05:00|6292.2|6286.2|6308.6|6302.6|6309.1|6303.1|6292.2|6286.2|48
1627906200000|2021-08-02 12:10:00|6306.7|6300.7|6298.1|6292.1|6306.7|6300.7|6292.2|6286.2|6
1627906500000|2021-08-02 12:15:00|6298.5|6292.5|6313.1|6307.1|6314.6|6308.6|6297.7|6291.2|3
1627906800000|2021-08-02 12:20:00|6313.3|6307.3|6311.6|6305.6|6314.7|6308.7|6310.6|6304.6|21
1627907100000|2021-08-02 12:25:00|6312|6306|6314.5|6308.5|6315.1|6309.1|6309.4|6303.4|84
1627907400000|2021-08-02 12:30:00|6313.3|6307.3|6304.2|6298.2|6313.8|6307.8|6304.2|6298.2|3
1627907700000|2021-08-02 12:35:00|6304.3|6298.3|6326.7|6320.7|6326.7|6320.7|6303.7|6297.7|15
1627908000000|2021-08-02 12:40:00|6326.3|6320.3|6326|6320|6328.8|6322.8|6323.8|6317.8|17
1627911000000|2021-08-02 13:30:00|6319.4|6313.4|6382.8|6376.8|6399.1|6393.1|6319.4|6313.4|342
1627911300000|2021-08-02 13:35:00|6383.3|6377.3|6353.8|6347.8|6395.6|6389.6|6350.6|6344.6|263
1627911600000|2021-08-02 13:40:00|6355.8|6349.8|6391.5|6385.5|6410.3|6404.3|6354.7|6348.7|134
1627911900000|2021-08-02 13:45:00|6391.9|6385.9|6394.7|6388.7|6419.4|6413.4|6391.7|6385.7|200
1627912200000|2021-08-02 13:50:00|6394.8|6388.8|6354.5|6348.5|6409.4|6403.4|6352.5|6346.5|263
1627912500000|2021-08-02 13:55:00|6354|6348|6377.9|6371.9|6385.9|6379.9|6354|6348|81
1627912800000|2021-08-02 14:00:00|6377.5|6371.5|6357.9|6351.9|6380|6374|6347.6|6341.6|108
1627913100000|2021-08-02 14:05:00|6358.3|6352.3|6400.4|6394.4|6400.4|6394.4|6347.5|6341.5|127
1627913400000|2021-08-02 14:10:00|6399.9|6393.9|6399|6393|6406.7|6400.7|6391.1|6385.1|64
1627913700000|2021-08-02 14:15:00|6401.9|6395.9|6381.2|6375.2|6404.9|6398.9|6380|6374|83
1627914000000|2021-08-02 14:20:00|6381.7|6375.7|6375.3|6369.3|6391.6|6385.6|6371.1|6365.1|138
1627914300000|2021-08-02 14:25:00|6375|6369|6372.7|6366.7|6385.5|6379.5|6363.8|6357.8|238
1627914600000|2021-08-02 14:30:00|6372.6|6366.6|6363.4|6357.4|6374.8|6368.8|6354.2|6348.2|115
1627914900000|2021-08-02 14:35:00|6363.8|6357.8|6361.8|6355.8|6371.7|6365.7|6352.3|6346.3|44
1627915200000|2021-08-02 14:40:00|6359.8|6353.8|6353.3|6347.3|6363.3|6357.3|6342.1|6336.1|29
1627915500000|2021-08-02 14:45:00|6353.2|6347.2|6359.8|6353.8|6364.6|6358.6|6349.3|6343.3|85
1627915800000|2021-08-02 14:50:00|6360.3|6354.3|6348.2|6342.2|6364.4|6358.4|6345.7|6339.7|114
1627916100000|2021-08-02 14:55:00|6348.6|6342.6|6345|6339|6348.7|6342.7|6337.1|6331.1|16
1627916400000|2021-08-02 15:00:00|6344.5|6338.5|6346.7|6340.7|6355.1|6349.1|6341.1|6335.1|1
1627916700000|2021-08-02 15:05:00|6346.4|6340.4|6338.9|6332.9|6354.8|6348.8|6338.9|6332.9|12
1627917000000|2021-08-02 15:10:00|6339.3|6333.3|6352.2|6346.2|6361.1|6355.1|6338.4|6332.4|74
1627917300000|2021-08-02 15:15:00|6352.7|6346.7|6356.6|6350.6|6366.1|6360.1|6352.7|6346.7|71
1627917600000|2021-08-02 15:20:00|6356.5|6350.5|6356.8|6350.8|6359.1|6353.1|6351.7|6345.7|76
1627917900000|2021-08-02 15:25:00|6357.2|6351.2|6374.6|6368.6|6376.7|6370.7|6351.6|6345.6|166
1627918200000|2021-08-02 15:30:00|6374.2|6368.2|6388.6|6382.6|6402.5|6396.5|6374.2|6368.2|70
1627918500000|2021-08-02 15:35:00|6388.9|6382.9|6383.2|6377.2|6393.1|6387.1|6375|6369|87
1627918800000|2021-08-02 15:40:00|6383.1|6377.1|6379.5|6373.5|6393.9|6387.9|6378.6|6372.6|49
1627919100000|2021-08-02 15:45:00|6379.1|6373.1|6392.7|6386.7|6392.7|6386.7|6378.5|6372.5|31
1627919400000|2021-08-02 15:50:00|6393.1|6387.1|6375.6|6369.6|6398|6392|6375.6|6369.6|83
1627919700000|2021-08-02 15:55:00|6375|6369|6361.6|6355.6|6376|6370|6356.5|6350.5|39
1627920000000|2021-08-02 16:00:00|6362.1|6356.1|6337.2|6331.2|6362.6|6356.6|6335|6329|45
1627920300000|2021-08-02 16:05:00|6337.1|6331.1|6310.8|6304.8|6340.1|6334.1|6299.9|6293.9|119
1627920600000|2021-08-02 16:10:00|6310.9|6304.9|6323.4|6317.4|6323.9|6317.9|6309.2|6303.2|70
1627920900000|2021-08-02 16:15:00|6323|6317|6339|6333|6343.2|6337.2|6314.6|6308.6|100
1627921200000|2021-08-02 16:20:00|6339.1|6333.1|6339.9|6333.9|6341.8|6335.8|6323.6|6317.6|42
1627921500000|2021-08-02 16:25:00|6340.8|6334.8|6351.2|6345.2|6356.1|6350.1|6333.6|6327.6|91
1627921800000|2021-08-02 16:30:00|6350.8|6344.8|6347.2|6341.2|6359.6|6353.6|6342.8|6336.8|41
1627922100000|2021-08-02 16:35:00|6347.1|6341.1|6365.9|6359.9|6366.9|6360.9|6342.9|6336.9|294
1627922400000|2021-08-02 16:40:00|6365.8|6359.8|6357.9|6351.9|6373|6367|6355.9|6349.9|89
1627922700000|2021-08-02 16:45:00|6358|6352|6366.7|6360.7|6367.7|6361.7|6357.1|6351.1|57
1627923000000|2021-08-02 16:50:00|6367.1|6361.1|6370.7|6364.7|6371.8|6365.8|6358.6|6352.6|103
1627923300000|2021-08-02 16:55:00|6371.5|6365.5|6367.6|6361.6|6377|6371|6367|6361|23
1627923600000|2021-08-02 17:00:00|6368.1|6362.1|6348.6|6342.6|6368.1|6362.1|6346|6340|126
1627923900000|2021-08-02 17:05:00|6348.1|6342.1|6353.3|6347.3|6355.6|6349.6|6347.7|6341.7|157
1627924200000|2021-08-02 17:10:00|6353.4|6347.4|6357.2|6351.2|6363.1|6357.1|6350.2|6344.2|119
1627924500000|2021-08-02 17:15:00|6355.2|6349.2|6348.4|6342.4|6355.5|6349.5|6346.8|6340.8|45
1627924800000|2021-08-02 17:20:00|6348.9|6342.9|6352.7|6346.7|6358.6|6352.6|6348.3|6342.3|27
1627925100000|2021-08-02 17:25:00|6354.2|6348.2|6370.3|6364.3|6370.6|6364.6|6353.8|6347.8|145
1627925400000|2021-08-02 17:30:00|6370.2|6364.2|6369.1|6363.1|6370.2|6364.2|6362.1|6356.1|43
1627925700000|2021-08-02 17:35:00|6369.5|6363.5|6371.1|6365.1|6376|6370|6363.2|6357.2|207
1627926000000|2021-08-02 17:40:00|6371|6365|6379|6373|6382.7|6376.7|6371|6365|82
1627926300000|2021-08-02 17:45:00|6380.9|6374.9|6381.9|6375.9|6387.4|6381.4|6365|6359|124
1627926600000|2021-08-02 17:50:00|6381.5|6375.5|6370.9|6364.9|6384.1|6378.1|6370.9|6364.9|38
1627926900000|2021-08-02 17:55:00|6371|6365|6361.9|6355.9|6376.9|6370.9|6360.6|6354.6|123
1627927200000|2021-08-02 18:00:00|6362.4|6356.4|6362.6|6356.6|6364.7|6358.7|6353.3|6347.3|105
1627927500000|2021-08-02 18:05:00|6362.7|6356.7|6374.4|6368.4|6375.3|6369.3|6362.7|6356.7|218
1627927800000|2021-08-02 18:10:00|6373.9|6367.9|6342.3|6336.3|6379.2|6373.2|6341.8|6335.8|444
1627928100000|2021-08-02 18:15:00|6342.8|6336.8|6352.3|6346.3|6365.3|6359.3|6342.8|6336.8|424
1627948800000|2021-08-03 00:00:00|6326.5|6320.5|6291.4|6285.4|6331.1|6320.5|6289.8|6283.8|56
1627949100000|2021-08-03 00:05:00|6291.5|6285.5|6307.3|6301.3|6308.5|6302.5|6290.9|6284.9|11
1627949400000|2021-08-03 00:10:00|6307.7|6301.7|6321.5|6315.5|6321.6|6315.6|6307.7|6301.6|18
1627949700000|2021-08-03 00:15:00|6320.5|6314.5|6313.6|6303.6|6324|6315.6|6309.7|6303.4|15
1627950000000|2021-08-03 00:20:00|6310.5|6304.5|6310.6|6304.6|6311|6305|6308.7|6302.7|5
1627950300000|2021-08-03 00:25:00|6310.5|6304.5|6308.9|6302.9|6314.3|6308.3|6308.9|6302.9|0
1627950600000|2021-08-03 00:30:00|6309.1|6303.1|6304.4|6294.4|6312.2|6306.2|6301|6294.3|5
1627950900000|2021-08-03 00:35:00|6304.3|6294.3|6302|6296|6309.8|6302.4|6300.9|6294.3|1
1627951200000|2021-08-03 00:40:00|6301.9|6295.9|6302.9|6296.9|6303.3|6296.9|6298.7|6291.8|1
1627951500000|2021-08-03 00:45:00|6303.4|6297.4|6299.1|6293.1|6304.2|6298.2|6298.6|6292.6|21
1627951800000|2021-08-03 00:50:00|6299.2|6293.2|6301.9|6295.9|6304.5|6298.5|6299.2|6293.2|17
1627952100000|2021-08-03 00:55:00|6301.8|6295.8|6297.2|6291.2|6302.3|6296.3|6296.8|6290.8|0
1627952400000|2021-08-03 01:00:00|6297.1|6291.1|6287.6|6277.6|6298.1|6292.1|6280.8|6274.8|9
1627952700000|2021-08-03 01:05:00|6286|6280|6289.5|6283.5|6291.6|6284.2|6283.9|6276.2|0
1627953000000|2021-08-03 01:10:00|6289.1|6283.1|6288.8|6282.8|6291.6|6284.4|6287.6|6280.3|1
1627953300000|2021-08-03 01:15:00|6289.2|6283.2|6281.3|6275.3|6290.6|6284.6|6280.8|6274.8|13
1627953600000|2021-08-03 01:20:00|6281.4|6275.4|6280|6274|6287.5|6281.4|6280|6274|33
1627953900000|2021-08-03 01:25:00|6279.8|6273.8|6290.3|6284.3|6290.9|6284.9|6279.7|6273.7|12
1627954200000|2021-08-03 01:30:00|6290.4|6284.4|6288.4|6282.4|6291|6285|6286|6280|16
1627954500000|2021-08-03 01:35:00|6288|6282|6287.1|6281.1|6289.4|6283.4|6286.6|6280.6|7
1627954800000|2021-08-03 01:40:00|6286.7|6280.7|6283.5|6277.5|6287.6|6281.6|6283|6277|41
1627955100000|2021-08-03 01:45:00|6283|6277|6284.5|6278.5|6285|6279|6280.7|6274.7|21
1627955400000|2021-08-03 01:50:00|6285|6279|6284.5|6278.5|6285|6279|6281.8|6275.8|8
1627955700000|2021-08-03 01:55:00|6284.1|6278.1|6282.4|6276.4|6284.5|6278.5|6282.4|6276.4|22
1627956000000|2021-08-03 02:00:00|6282.5|6276.5|6282.4|6276.4|6284.5|6278.5|6280.9|6274.9|19
1627956300000|2021-08-03 02:05:00|6282|6276|6282.3|6276.3|6283.4|6277.4|6281|6275|3
1627956600000|2021-08-03 02:10:00|6282.7|6276.7|6280.2|6274.2|6283.9|6277.9|6280.2|6274.2|22
1627956900000|2021-08-03 02:15:00|6280.3|6274.3|6279.8|6273.8|6280.3|6274.3|6278.9|6272.9|16
1627957200000|2021-08-03 02:20:00|6279.7|6273.7|6268.7|6262.7|6279.7|6273.7|6268.7|6262.7|13
1627957500000|2021-08-03 02:25:00|6268.6|6262.6|6270.7|6264.7|6273.7|6267.7|6268.6|6262.6|4
1627957800000|2021-08-03 02:30:00|6271.1|6265.1|6285.6|6279.6|6289.4|6283.4|6270.7|6264.7|29
1627958100000|2021-08-03 02:35:00|6285.7|6279.7|6281.8|6271.8|6287.8|6280.6|6278.8|6271.8|4
1627958400000|2021-08-03 02:40:00|6278.9|6272.9|6271.7|6265.7|6280.3|6274.3|6269.3|6263.3|1
1627958700000|2021-08-03 02:45:00|6271.2|6265.2|6272.3|6266.3|6274.1|6266.9|6268.3|6262.3|1
1627959000000|2021-08-03 02:50:00|6273.9|6267.9|6276.8|6270.8|6278.8|6272.8|6272.4|6266.4|0
1627959300000|2021-08-03 02:55:00|6276.7|6270.7|6273|6267|6276.7|6270.7|6270.1|6264.1|1
1627959600000|2021-08-03 03:00:00|6273.5|6267.5|6278.2|6272.2|6278.2|6272.2|6270.6|6264.6|1
1627959900000|2021-08-03 03:05:00|6278.3|6272.3|6293.8|6287.8|6293.8|6287.8|6278.1|6272.1|5
1627960200000|2021-08-03 03:10:00|6293.3|6287.3|6300.4|6294.4|6301.2|6295.2|6292.3|6286.3|13
1627960500000|2021-08-03 03:15:00|6300.7|6294.7|6310.1|6304.1|6311.1|6305.1|6298.9|6292.9|2
1627960800000|2021-08-03 03:20:00|6310.2|6304.2|6313.7|6307.7|6316.6|6310.6|6307.1|6301.1|0
1627961100000|2021-08-03 03:25:00|6313.2|6307.2|6301.3|6295.3|6314.7|6308.5|6300.6|6294.6|14
1627961400000|2021-08-03 03:30:00|6301.1|6295.1|6313.1|6307.1|6314.1|6308.1|6299.6|6293.6|21
1627961700000|2021-08-03 03:35:00|6313.2|6307.2|6328.8|6322.8|6328.8|6322.8|6313.2|6307.2|51
1627962000000|2021-08-03 03:40:00|6328.7|6322.7|6332.7|6326.7|6333.2|6327.2|6328.3|6322.3|35
1627962300000|2021-08-03 03:45:00|6333.1|6327.1|6330.4|6324.4|6333.2|6327.2|6330.4|6324.4|1
1627962600000|2021-08-03 03:50:00|6330|6324|6329.9|6323.9|6330.6|6324.6|6328|6322|6
1627962900000|2021-08-03 03:55:00|6329.8|6323.8|6338.3|6332.3|6338.3|6332.3|6327.7|6321.7|31
1627963200000|2021-08-03 04:00:00|6338.7|6332.7|6336.9|6330.9|6339|6333|6335.8|6329.8|3
1627963500000|2021-08-03 04:05:00|6336.8|6330.8|6343.3|6337.3|6343.3|6337.3|6335.7|6329.7|5
1627963800000|2021-08-03 04:10:00|6340.6|6334.6|6338.7|6332.7|6342.3|6334.8|6338|6332|10
1627964100000|2021-08-03 04:15:00|6339.1|6333.1|6340.2|6334.2|6341.2|6334.6|6338.2|6331.1|4
1627964400000|2021-08-03 04:20:00|6346.5|6340.5|6347.4|6341.4|6348.4|6341.5|6343.8|6337.3|6
1627964700000|2021-08-03 04:25:00|6347|6341|6353.3|6347.3|6356|6350|6345.1|6339.1|5
1627965000000|2021-08-03 04:30:00|6353.4|6347.4|6352.2|6346.2|6358|6352|6352.2|6344.9|26
1627965300000|2021-08-03 04:35:00|6351.6|6345.6|6348.7|6342.7|6351.6|6345.6|6347.1|6341.1|1
1627965600000|2021-08-03 04:40:00|6347.7|6341.7|6348.3|6342.3|6349.1|6343.1|6347.5|6341.5|3
1627965900000|2021-08-03 04:45:00|6348.1|6342.1|6337.6|6331.6|6348.4|6342.4|6337.5|6331.5|4
1627966200000|2021-08-03 04:50:00|6337.5|6331.5|6349.6|6343.6|6352.1|6344.6|6337.5|6331.5|5
1627966500000|2021-08-03 04:55:00|6352.1|6342.1|6349.2|6343.2|6352.5|6344|6347.3|6341.3|1
1627966800000|2021-08-03 05:00:00|6352.3|6342.3|6352.3|6346.3|6355.3|6346.8|6349.9|6342.3|0
1627967100000|2021-08-03 05:05:00|6352.7|6346.7|6351.7|6345.7|6359.1|6351.3|6351.6|6345.2|0
1627967400000|2021-08-03 05:10:00|6351.6|6345.6|6355.1|6349.1|6358.7|6350.7|6351.6|6345.6|3
1627967700000|2021-08-03 05:15:00|6355.2|6349.2|6353.9|6347.9|6356.7|6350.7|6350.3|6343.4|4
1627968000000|2021-08-03 05:20:00|6354|6348|6353.9|6347.9|6356.5|6348|6353.9|6346.3|0
1627968300000|2021-08-03 05:25:00|6356.4|6346.4|6349.1|6343.1|6357.5|6351.4|6345.8|6339.8|0
1627968600000|2021-08-03 05:30:00|6349.6|6343.6|6360.7|6354.7|6367.3|6358.9|6349.6|6343.3|2
1627968900000|2021-08-03 05:35:00|6360.4|6354.4|6348|6342|6361.2|6354.4|6345.1|6338|4
1627969200000|2021-08-03 05:40:00|6349.6|6339.6|6360.2|6354.2|6362.2|6354.2|6349.5|6339.5|10
1627969500000|2021-08-03 05:45:00|6360.6|6354.6|6366.4|6360.4|6366.4|6360.4|6359.9|6353.9|7
1627969800000|2021-08-03 05:50:00|6366.8|6360.8|6366.5|6360.5|6374.1|6366.6|6365.5|6358|1
1627970100000|2021-08-03 05:55:00|6365.5|6359.5|6366.2|6360.2|6368|6362|6365.1|6359.1|2
1627970400000|2021-08-03 06:00:00|6366.1|6360.1|6367.2|6361.2|6370.6|6364.2|6366.1|6360.1|0
1627970700000|2021-08-03 06:05:00|6367.1|6361.1|6367.8|6361.8|6370.7|6362.8|6364.6|6358.6|2
1627971000000|2021-08-03 06:10:00|6367.7|6361.7|6366.1|6360.1|6370.7|6363.2|6364.4|6358.4|0
1627971300000|2021-08-03 06:15:00|6367.6|6361.6|6368.5|6362.5|6371.4|6363|6366.6|6359.1|2
1627971600000|2021-08-03 06:20:00|6367.9|6361.9|6368.3|6362.3|6374.2|6368.2|6367.2|6361.2|69
1627971900000|2021-08-03 06:25:00|6368.9|6362.9|6367.5|6361.5|6369.4|6363.4|6365.2|6359.2|3
1627972200000|2021-08-03 06:30:00|6367.9|6361.9|6368|6362|6372.4|6364.8|6361|6355|6
1627972500000|2021-08-03 06:35:00|6368.4|6362.4|6365.4|6355.4|6370.5|6364.5|6363.9|6355.4|1
1627972800000|2021-08-03 06:40:00|6362.9|6356.9|6349.9|6343.9|6363.5|6356.9|6349.1|6341.5|0
1627973100000|2021-08-03 06:45:00|6352.4|6342.4|6352.3|6346.3|6356.4|6348.8|6349.8|6342.4|2
1627973400000|2021-08-03 06:50:00|6351.8|6345.8|6348.9|6342.9|6353.1|6346.3|6348.9|6342.9|0
1627973700000|2021-08-03 06:55:00|6350.7|6344.7|6351.6|6345.6|6354.4|6347.7|6350.5|6343.1|9
1627974000000|2021-08-03 07:00:00|6350.8|6344.8|6344|6338|6351.4|6345.4|6344|6336.6|6
1627974300000|2021-08-03 07:05:00|6344.2|6338.2|6335.1|6329.1|6346.6|6338.6|6333.2|6327.2|16
1627974600000|2021-08-03 07:10:00|6337.6|6327.6|6328.4|6322.4|6337.6|6329.2|6322.9|6316.9|16
1627974900000|2021-08-03 07:15:00|6330.8|6320.8|6336.1|6330.1|6338.1|6332.1|6328|6320.8|2
1627975200000|2021-08-03 07:20:00|6335.1|6329.1|6334|6328|6335.1|6329.1|6329|6323|4
1627975500000|2021-08-03 07:25:00|6332.9|6326.9|6342.3|6332.3|6342.3|6332.3|6331.5|6325.4|21
1627975800000|2021-08-03 07:30:00|6338.5|6332.5|6360.5|6354.5|6361.4|6355.4|6338.5|6331.3|2
1627976100000|2021-08-03 07:35:00|6361.3|6355.3|6372|6366|6378.9|6372.2|6361.3|6355.3|15
1627976400000|2021-08-03 07:40:00|6371.2|6365.2|6361.1|6355.1|6378.1|6370.9|6359.2|6352.7|3
1627976700000|2021-08-03 07:45:00|6361.6|6355.6|6361.1|6351.1|6361.6|6355.6|6350.6|6344.1|4
1627977000000|2021-08-03 07:50:00|6361.2|6351.2|6368.1|6362.1|6371.1|6365.1|6361.2|6349.6|1
1627977300000|2021-08-03 07:55:00|6366.2|6360.2|6358.3|6352.3|6368.6|6360.6|6357.7|6351.7|14
1627977600000|2021-08-03 08:00:00|6357.9|6351.9|6361.6|6355.6|6367.2|6361.2|6357.7|6351.7|4
1627977900000|2021-08-03 08:05:00|6362|6356|6345.6|6339.6|6362|6356|6343.5|6337.5|13
1627978200000|2021-08-03 08:10:00|6346.2|6340.2|6339.3|6333.3|6346.7|6340.7|6338.2|6332.2|2
1627978500000|2021-08-03 08:15:00|6339.5|6333.5|6343.5|6337.5|6344.7|6338.7|6339.1|6333.1|4
1627978800000|2021-08-03 08:20:00|6343.6|6337.6|6334|6328|6345.1|6339.1|6334|6328|12
1627979100000|2021-08-03 08:25:00|6333.5|6327.5|6338.3|6332.3|6338.4|6332.4|6332.6|6326.6|5
1627979400000|2021-08-03 08:30:00|6338.2|6332.2|6343.9|6337.9|6343.9|6337.9|6337.7|6331.7|9
1627979700000|2021-08-03 08:35:00|6344.3|6338.3|6334.9|6328.9|6347.7|6341.7|6334.9|6328.9|49
1627980000000|2021-08-03 08:40:00|6335.1|6329.1|6319.6|6309.6|6335.2|6329.2|6318|6309.1|79
1627980300000|2021-08-03 08:45:00|6317.2|6311.2|6328|6322|6329|6323|6316|6310|5
1627980600000|2021-08-03 08:50:00|6329|6323|6315.5|6309.5|6329|6323|6315.5|6309.5|2
1627980900000|2021-08-03 08:55:00|6315.6|6309.6|6323.5|6317.5|6323.5|6317.5|6315.5|6309.5|0
1627981200000|2021-08-03 09:00:00|6322.2|6316.2|6327.5|6321.5|6330.5|6321.7|6322.2|6316.2|0
1627981500000|2021-08-03 09:05:00|6328|6322|6327.6|6321.6|6331.1|6325.1|6327.5|6318.5|1
1627981800000|2021-08-03 09:10:00|6327.5|6321.5|6320.5|6314.5|6330|6322.4|6320|6312.9|1
1627982100000|2021-08-03 09:15:00|6322.9|6312.9|6304|6298|6325|6315|6303|6297|57
1627982400000|2021-08-03 09:20:00|6304.3|6298.3|6297.8|6291.8|6305.7|6299.7|6297.2|6291.2|21
1627982700000|2021-08-03 09:25:00|6298.2|6292.2|6302.2|6292.2|6303.1|6297.1|6298.2|6291.1|1
1627983000000|2021-08-03 09:30:00|6299.8|6293.8|6304.7|6298.7|6305|6298.7|6297.8|6290.2|0
1627983300000|2021-08-03 09:35:00|6307|6297|6319.9|6313.9|6322.3|6315.7|6307|6295.5|2
1627983600000|2021-08-03 09:40:00|6320|6314|6323|6317|6324.1|6318.1|6319|6313|6
1627983900000|2021-08-03 09:45:00|6322.9|6316.9|6320.4|6314.4|6323.7|6317.7|6319.7|6313.7|2
1627984200000|2021-08-03 09:50:00|6319.9|6313.9|6319|6313|6320.7|6314.7|6319|6313|0
1627984500000|2021-08-03 09:55:00|6319.1|6313.1|6319|6313|6319.7|6313.7|6318.5|6312.5|0
1627984800000|2021-08-03 10:00:00|6319.1|6313.1|6319.1|6313.1|6320.1|6314.1|6319|6313|0
1627985100000|2021-08-03 10:05:00|6318.9|6312.9|6319.6|6313.6|6320|6314|6318.7|6312.7|0
1627985400000|2021-08-03 10:10:00|6320|6314|6319.8|6313.8|6320.9|6314.9|6319.1|6313.1|18
1627985700000|2021-08-03 10:15:00|6319.9|6313.9|6322|6316|6322|6316|6319.4|6313.4|28
1627986000000|2021-08-03 10:20:00|6321.3|6315.3|6322.3|6316.3|6323.5|6317.5|6319.6|6313.6|73
1627986300000|2021-08-03 10:25:00|6322|6316|6342.3|6336.3|6349|6343|6318.5|6312.5|21
1627986600000|2021-08-03 10:30:00|6341.9|6335.9|6336|6330|6344.4|6338.4|6336|6330|3
1627986900000|2021-08-03 10:35:00|6336.1|6330.1|6335.2|6329.2|6342.1|6335.1|6334.7|6327.7|2
1627987200000|2021-08-03 10:40:00|6335.7|6329.7|6330.7|6324.7|6335.7|6329.7|6330.2|6323.1|0
1627987500000|2021-08-03 10:45:00|6333.2|6323.2|6332.2|6322.2|6334.2|6324.7|6326.2|6320.1|0
1627987800000|2021-08-03 10:50:00|6331.7|6321.7|6326.7|6316.7|6334.7|6325|6326.7|6314.6|1
1627988100000|2021-08-03 10:55:00|6328.1|6318.1|6323.2|6317.2|6328.9|6320.5|6322|6314.7|0
1627988400000|2021-08-03 11:00:00|6325.7|6315.7|6319.3|6313.3|6326.5|6318.2|6318.5|6311.5|14
1627988700000|2021-08-03 11:05:00|6318.9|6312.9|6311.8|6305.8|6319.3|6313.3|6310.4|6304.4|13
1627989000000|2021-08-03 11:10:00|6311.9|6305.9|6307.5|6301.5|6312.5|6306.5|6305.2|6299.2|18
1627989300000|2021-08-03 11:15:00|6307|6301|6309.3|6303.3|6309.6|6303.6|6295.5|6289.5|21
1627989600000|2021-08-03 11:20:00|6309.6|6303.6|6303.9|6297.9|6310.8|6304.8|6298.4|6292.4|15
1627989900000|2021-08-03 11:25:00|6303.4|6297.4|6305.9|6299.9|6305.9|6299.9|6296.3|6290.3|4
1627990200000|2021-08-03 11:30:00|6306.1|6300.1|6291.1|6285.1|6307.5|6301.5|6291.1|6285.1|26
1627990500000|2021-08-03 11:35:00|6292.9|6286.9|6282|6276|6292.9|6286.9|6282|6276|4
1627990800000|2021-08-03 11:40:00|6281.9|6275.9|6272.5|6266.5|6284.1|6278.1|6267.7|6261.7|95
1627991100000|2021-08-03 11:45:00|6272.7|6266.7|6267.1|6261.1|6273.6|6267.6|6265.8|6259.8|9
1627991400000|2021-08-03 11:50:00|6267.2|6261.2|6261.4|6255.4|6267.2|6261.2|6260.2|6254.2|31
1627991700000|2021-08-03 11:55:00|6261.1|6255.1|6266.3|6260.3|6267.8|6261.8|6261.1|6255.1|30
1627992000000|2021-08-03 12:00:00|6266.1|6260.1|6263.2|6257.2|6266.9|6260.9|6262.8|6256.8|6
1627992300000|2021-08-03 12:05:00|6262.6|6256.6|6266.8|6260.8|6267.2|6261.2|6262.6|6256.6|34
1627992600000|2021-08-03 12:10:00|6266.6|6260.6|6270|6264|6271.5|6265.5|6266|6260|6
1627992900000|2021-08-03 12:15:00|6269.5|6263.5|6256.5|6250.5|6270.1|6264.1|6256.5|6250.5|89
1627993200000|2021-08-03 12:20:00|6256.9|6250.9|6210.1|6204.1|6256.9|6250.9|6203.7|6197.7|249
1627993500000|2021-08-03 12:25:00|6209.9|6203.9|6215|6209|6215.8|6209.8|6193|6187|101
1627993800000|2021-08-03 12:30:00|6215.8|6209.8|6221.7|6215.7|6232.1|6226.1|6211.2|6205.1|79
1627994100000|2021-08-03 12:35:00|6221.2|6215.2|6223.9|6217.9|6231.1|6225.1|6218.7|6212.7|162
1627994400000|2021-08-03 12:40:00|6223.5|6217.5|6231|6225|6233.2|6227.2|6223.5|6217.5|58
1627997400000|2021-08-03 13:30:00|6229.7|6223.7|6255.9|6249.9|6286.2|6280.2|6218.1|6212.1|285
1627997700000|2021-08-03 13:35:00|6255.8|6249.8|6261.1|6255.1|6262.7|6256.7|6229.7|6223.7|191
1627998000000|2021-08-03 13:40:00|6260.6|6254.6|6252.2|6246.2|6286.6|6280.6|6242.9|6236.9|227
1627998300000|2021-08-03 13:45:00|6252.9|6246.9|6206.1|6200.1|6254.2|6248.2|6203.6|6197.6|284
1627998600000|2021-08-03 13:50:00|6206.5|6200.5|6202.1|6196.1|6218.3|6212.3|6192.7|6186.7|346
1627998900000|2021-08-03 13:55:00|6201.1|6195.1|6198.7|6192.7|6226.7|6220.7|6191.3|6185.3|133
1627999200000|2021-08-03 14:00:00|6199.8|6193.8|6208.2|6202.2|6216.6|6210.6|6179.9|6173.9|217
1627999500000|2021-08-03 14:05:00|6208.7|6202.7|6202.8|6196.8|6217.4|6211.4|6198.3|6192.3|156
1627999800000|2021-08-03 14:10:00|6202.4|6196.4|6193.5|6187.5|6214.1|6208.1|6193.5|6187.5|76
1628000100000|2021-08-03 14:15:00|6193.6|6187.6|6208.2|6202.2|6211.5|6205.5|6187.8|6181.8|91
1628000400000|2021-08-03 14:20:00|6208.1|6202.1|6206.5|6200.5|6208.1|6202.1|6192.3|6186.3|41
1628000700000|2021-08-03 14:25:00|6206.1|6200.1|6208|6202|6208.9|6202.9|6192|6186|159
1628001000000|2021-08-03 14:30:00|6208.1|6202.1|6211.9|6205.9|6219.5|6213.5|6201|6195|83
1628001300000|2021-08-03 14:35:00|6211.8|6205.8|6206.3|6200.3|6224.4|6218.4|6200.5|6194.5|119
1628001600000|2021-08-03 14:40:00|6203.8|6197.8|6196|6190|6203.8|6197.8|6190.7|6184.7|147
1628001900000|2021-08-03 14:45:00|6195.6|6189.6|6206.1|6200.1|6207.1|6201.1|6185.1|6179.1|62
1628002200000|2021-08-03 14:50:00|6205.9|6199.9|6192.2|6186.2|6207.1|6201.1|6182.9|6176.9|24
1628002500000|2021-08-03 14:55:00|6192.1|6186.1|6192.8|6186.8|6203.8|6197.8|6184.7|6178.7|45
1628002800000|2021-08-03 15:00:00|6192.7|6186.7|6168|6162|6197.5|6191.5|6164.7|6158.7|104
1628003100000|2021-08-03 15:05:00|6168.2|6162.2|6182.1|6176.1|6182.5|6176.5|6162.5|6156.5|62
1628003400000|2021-08-03 15:10:00|6181.6|6175.6|6176.4|6170.4|6181.6|6175.6|6167.5|6161.5|123
1628003700000|2021-08-03 15:15:00|6176.5|6170.5|6180.5|6174.5|6192.3|6186.3|6174|6168|48
1628004000000|2021-08-03 15:20:00|6181|6175|6179.8|6173.8|6184.1|6178.1|6179.3|6173.3|170
1628004300000|2021-08-03 15:25:00|6179.3|6173.3|6183.5|6177.5|6191.6|6185.6|6175.2|6169.2|87
1628004600000|2021-08-03 15:30:00|6183.2|6177.2|6165.3|6159.3|6183.2|6177.2|6165.3|6159.3|267
1628004900000|2021-08-03 15:35:00|6165|6159|6177.7|6171.7|6177.8|6171.8|6164.8|6158.8|161
1628005200000|2021-08-03 15:40:00|6178.4|6172.4|6183.8|6177.8|6187.4|6181.4|6174.1|6168.1|153
1628005500000|2021-08-03 15:45:00|6184.4|6178.4|6183.3|6177.3|6188.9|6182.9|6180.8|6174.8|97
1628005800000|2021-08-03 15:50:00|6183.7|6177.7|6203.4|6197.4|6204.6|6198.6|6183.1|6177.1|70
1628006100000|2021-08-03 15:55:00|6207.3|6201.3|6205|6199|6211.9|6205.9|6203.9|6197.9|43
1628006400000|2021-08-03 16:00:00|6204.5|6198.5|6221.5|6215.5|6221.5|6215.5|6199.2|6193.2|87
1628006700000|2021-08-03 16:05:00|6220.5|6214.5|6240|6234|6251.8|6245.8|6219.9|6213.9|75
1628007000000|2021-08-03 16:10:00|6239.9|6233.9|6227.2|6221.2|6241.4|6235.4|6221.5|6215.5|88
1628007300000|2021-08-03 16:15:00|6226.8|6220.8|6205.4|6199.4|6226.8|6220.8|6204.4|6198.4|22
1628007600000|2021-08-03 16:20:00|6207.6|6201.6|6223.5|6217.5|6226.2|6220.2|6203.2|6197.2|13
1628007900000|2021-08-03 16:25:00|6223.1|6217.1|6227.6|6221.6|6230.5|6224.5|6216.6|6210.6|58
1628008200000|2021-08-03 16:30:00|6227.7|6221.7|6212.7|6206.7|6227.7|6221.7|6210.9|6204.9|81
1628008500000|2021-08-03 16:35:00|6213.1|6207.1|6210.3|6204.3|6215.1|6209.1|6209.4|6203.4|60
1628008800000|2021-08-03 16:40:00|6210.4|6204.4|6204.6|6198.6|6213.1|6207.1|6203.2|6197.2|62
1628009100000|2021-08-03 16:45:00|6204.4|6198.4|6199.1|6193.1|6207.1|6201.1|6197.9|6191.9|44
1628009400000|2021-08-03 16:50:00|6198.7|6192.7|6205.8|6199.8|6206.8|6200.8|6197.9|6191.9|34
1628009700000|2021-08-03 16:55:00|6205.2|6199.2|6197|6191|6205.7|6199.7|6187.1|6181.1|67
1628010000000|2021-08-03 17:00:00|6196.6|6190.6|6208.8|6202.8|6209.8|6203.8|6193.1|6187.1|29
1628010300000|2021-08-03 17:05:00|6209.1|6203.1|6205.7|6199.7|6209.1|6203.1|6195.5|6189.5|106
1628010600000|2021-08-03 17:10:00|6205.9|6199.9|6227.2|6221.2|6229.2|6223.2|6205.7|6199.7|36
1628010900000|2021-08-03 17:15:00|6226.7|6220.7|6220.1|6214.1|6229.3|6223.3|6216.5|6210.5|136
1628011200000|2021-08-03 17:20:00|6221.2|6215.2|6212.6|6206.6|6222.3|6216.3|6209.1|6203.1|83
1628011500000|2021-08-03 17:25:00|6212.2|6206.2|6214.8|6208.8|6218.7|6212.7|6209.1|6203.1|50
1628011800000|2021-08-03 17:30:00|6214.7|6208.7|6211.2|6205.2|6214.8|6208.8|6209.1|6203.1|37
1628012100000|2021-08-03 17:35:00|6211.6|6205.6|6209|6203|6212.8|6206.8|6208.3|6202.3|103
1628012400000|2021-08-03 17:40:00|6208.8|6202.8|6217|6211|6218|6212|6207.8|6201.8|87
1628012700000|2021-08-03 17:45:00|6216.5|6210.5|6224.3|6218.3|6230.5|6224.5|6215.6|6209.6|50
1628013000000|2021-08-03 17:50:00|6224.9|6218.9|6225.1|6219.1|6229.8|6223.8|6222.4|6216.4|77
1628013300000|2021-08-03 17:55:00|6224.7|6218.7|6228.8|6222.8|6237.8|6231.8|6221.8|6215.8|336
1628013600000|2021-08-03 18:00:00|6229.8|6223.8|6228.4|6222.4|6237.5|6231.5|6224.4|6218.4|90
1628013900000|2021-08-03 18:05:00|6226.9|6220.9|6238|6232|6242.7|6236.7|6226.5|6220.5|372
1628014200000|2021-08-03 18:10:00|6237.5|6231.5|6234.5|6228.5|6243.2|6237.2|6223.7|6217.7|666
1628014500000|2021-08-03 18:15:00|6234.1|6228.1|6222.8|6216.8|6235.1|6229.1|6213.9|6207.9|448
1628035200000|2021-08-04 00:00:00|6236.5|6230.5|6236.5|6230.5|6240.9|6233.7|6220.2|6212.2|30
1628035500000|2021-08-04 00:05:00|6236.2|6230.2|6219.2|6213.2|6241.9|6234.4|6218.7|6212.7|22
1628035800000|2021-08-04 00:10:00|6219.3|6213.3|6210.6|6204.6|6225.2|6218.3|6209.1|6203.1|1
1628036100000|2021-08-04 00:15:00|6211|6205|6218.9|6212.9|6224|6217.6|6210.1|6204.1|6
1628036400000|2021-08-04 00:20:00|6219.6|6213.6|6215.6|6209.6|6224.1|6218.1|6212.8|6205.4|7
1628036700000|2021-08-04 00:25:00|6215.1|6209.1|6213|6207|6215.1|6209.1|6208.1|6202.1|3
1628037000000|2021-08-04 00:30:00|6213.1|6207.1|6229.9|6223.9|6233.4|6227.4|6212.1|6206.1|56
1628037300000|2021-08-04 00:35:00|6229.4|6223.4|6225.1|6219.1|6233.1|6227.1|6223.7|6217.7|6
1628037600000|2021-08-04 00:40:00|6225.6|6219.6|6224.1|6218.1|6225.6|6219.6|6223.6|6217.6|13
1628037900000|2021-08-04 00:45:00|6224|6218|6212.6|6206.6|6224|6218|6211|6205|87
1628038200000|2021-08-04 00:50:00|6213.7|6207.7|6215.1|6209.1|6218.1|6210.6|6213.7|6207.4|0
1628038500000|2021-08-04 00:55:00|6214.6|6208.6|6210.5|6204.5|6215.1|6209.1|6210.1|6202.1|1
1628038800000|2021-08-04 01:00:00|6210.6|6204.6|6209.6|6203.6|6212|6204.6|6204.1|6198.1|3
1628039100000|2021-08-04 01:05:00|6211.2|6201.2|6214.1|6208.1|6227.8|6220.3|6207.7|6199.7|20
1628039400000|2021-08-04 01:10:00|6214.6|6208.6|6214.5|6208.5|6215.7|6209.1|6212.1|6205.6|1
1628039700000|2021-08-04 01:15:00|6215|6209|6215.9|6209.9|6216|6210|6210.5|6204.5|2
1628040000000|2021-08-04 01:20:00|6216|6210|6223|6217|6226|6220|6216|6210|3
1628040300000|2021-08-04 01:25:00|6222.8|6216.8|6218.8|6212.8|6223.8|6217.8|6217.4|6211.4|3
1628040600000|2021-08-04 01:30:00|6218.4|6212.4|6218.8|6212.8|6219.4|6213.4|6217.8|6211.8|2
1628040900000|2021-08-04 01:35:00|6216.3|6210.3|6215.9|6209.9|6216.8|6210.8|6213.8|6207.8|2
1628041200000|2021-08-04 01:40:00|6216.3|6210.3|6215.6|6209.6|6216.4|6210.4|6215.1|6209.1|0
1628041500000|2021-08-04 01:45:00|6215.7|6209.7|6217.2|6211.2|6218.7|6212.7|6215.7|6209.7|2
1628041800000|2021-08-04 01:50:00|6217.1|6211.1|6236.6|6230.6|6236.6|6230.6|6217.1|6211.1|30
1628042100000|2021-08-04 01:55:00|6237.7|6231.7|6240.3|6234.3|6253.5|6247.5|6237.7|6231.7|45
1628042400000|2021-08-04 02:00:00|6241.3|6235.3|6247.3|6241.3|6247.8|6241.8|6241.3|6235.3|13
1628042700000|2021-08-04 02:05:00|6247|6241|6252.3|6246.3|6255.3|6249.3|6245.3|6239.3|14
1628043000000|2021-08-04 02:10:00|6252.2|6246.2|6254.8|6248.8|6257.2|6250.8|6248.6|6242.6|1
1628043300000|2021-08-04 02:15:00|6253.8|6247.8|6248.9|6242.9|6254.3|6248.3|6248.7|6242.7|0
1628043600000|2021-08-04 02:20:00|6248.4|6242.4|6243.2|6237.2|6248.4|6242.4|6243.2|6237.2|1
1628043900000|2021-08-04 02:25:00|6242.8|6236.8|6247.9|6241.9|6249.2|6243.2|6241.9|6235.9|1
1628044200000|2021-08-04 02:30:00|6247.2|6241.2|6256.2|6250.2|6258.2|6252.2|6247.2|6241.2|2
1628044500000|2021-08-04 02:35:00|6256.7|6250.7|6256.4|6250.4|6259.1|6253.1|6256.2|6250.2|2
1628044800000|2021-08-04 02:40:00|6256.3|6250.3|6255.6|6249.6|6258.6|6252.6|6253.3|6247.3|1
1628045100000|2021-08-04 02:45:00|6256|6250|6257.6|6251.6|6266.4|6260.4|6256|6249.3|4
1628045400000|2021-08-04 02:50:00|6257.8|6251.8|6267.4|6261.4|6269.7|6263.7|6257.3|6251.3|1
1628045700000|2021-08-04 02:55:00|6267|6261|6263.7|6257.7|6267|6261|6262.1|6255|0
1628046000000|2021-08-04 03:00:00|6266.1|6256.1|6264.6|6258.6|6266.2|6260.2|6261.5|6255.5|5
1628046300000|2021-08-04 03:05:00|6265.3|6259.3|6263.6|6257.6|6268.1|6262.1|6260.9|6254.9|0
1628046600000|2021-08-04 03:10:00|6263.2|6257.2|6271.7|6265.7|6272.8|6266.8|6263.2|6257.2|4
1628046900000|2021-08-04 03:15:00|6272.2|6266.2|6274.8|6268.8|6275.3|6269.3|6266.7|6260.7|13
1628047200000|2021-08-04 03:20:00|6277.1|6271.1|6276.1|6270.1|6277.9|6271.9|6271.4|6265.4|3
1628047500000|2021-08-04 03:25:00|6277.1|6271.1|6276.6|6270.6|6281.7|6275.7|6275.6|6269.6|43
1628047800000|2021-08-04 03:30:00|6276.2|6270.2|6270.2|6264.2|6278.6|6271.2|6270.2|6264.2|3
1628048100000|2021-08-04 03:35:00|6270.6|6264.6|6270.7|6264.7|6272.6|6265.6|6269.2|6262.6|5
1628048400000|2021-08-04 03:40:00|6270.2|6264.2|6272.7|6266.7|6273.6|6267.6|6270.2|6264.2|2
1628048700000|2021-08-04 03:45:00|6272.2|6266.2|6274.7|6268.7|6275.2|6269.2|6272.2|6266.2|0
1628049000000|2021-08-04 03:50:00|6275.2|6269.2|6278.2|6272.2|6278.8|6272.8|6275.2|6269.2|0
1628049300000|2021-08-04 03:55:00|6279.7|6273.7|6276.2|6270.2|6281.3|6275.3|6276.2|6270.2|2
1628049600000|2021-08-04 04:00:00|6276.3|6270.3|6273.5|6267.5|6276.3|6270.3|6267.5|6261.5|2
1628049900000|2021-08-04 04:05:00|6274|6268|6266.3|6260.3|6274|6268|6265.4|6259.4|1
1628050200000|2021-08-04 04:10:00|6266.4|6260.4|6265.9|6259.9|6269.5|6263.5|6265.4|6259.4|5
1628050500000|2021-08-04 04:15:00|6266.2|6260.2|6269|6263|6271.1|6265.1|6266.2|6260.2|13
1628050800000|2021-08-04 04:20:00|6268.5|6262.5|6269.2|6263.2|6270.9|6264.9|6265.9|6259.9|2
1628051100000|2021-08-04 04:25:00|6268.9|6262.9|6267.7|6261.7|6270.2|6264.2|6265.8|6259.8|0
1628051400000|2021-08-04 04:30:00|6266.7|6260.7|6255.6|6249.6|6266.7|6260.7|6254.6|6248.5|12
1628051700000|2021-08-04 04:35:00|6255.2|6249.2|6253.4|6247.4|6256.9|6250.9|6251.2|6245.2|1
1628052000000|2021-08-04 04:40:00|6253.6|6247.6|6253.2|6247.2|6254.6|6248.6|6252.4|6246.4|1
1628052300000|2021-08-04 04:45:00|6253.6|6247.6|6260.4|6254.4|6263.9|6257.2|6253.6|6247.6|0
1628052600000|2021-08-04 04:50:00|6261.1|6255.1|6260.2|6254.2|6263.4|6257.4|6257.9|6251.9|4
1628052900000|2021-08-04 04:55:00|6259.8|6253.8|6260.4|6254.4|6260.7|6254.7|6255.7|6249.7|6
1628053200000|2021-08-04 05:00:00|6260.8|6254.8|6256.7|6250.7|6260.8|6254.8|6256.3|6249|1
1628053500000|2021-08-04 05:05:00|6256.3|6250.3|6259.3|6253.3|6259.8|6253.8|6256.3|6250.3|5
1628053800000|2021-08-04 05:10:00|6259.7|6253.7|6262.3|6256.3|6262.3|6256.3|6257.8|6251.8|0
1628054100000|2021-08-04 05:15:00|6264.8|6258.8|6259.3|6249.3|6264.8|6258.8|6257.4|6249.3|4
1628054400000|2021-08-04 05:20:00|6257.6|6251.6|6259.3|6253.3|6261.1|6253.9|6256.3|6250.3|0
1628054700000|2021-08-04 05:25:00|6259.4|6253.4|6259.6|6253.6|6261.3|6254.3|6257.9|6251.3|0
1628055000000|2021-08-04 05:30:00|6259.2|6253.2|6268.1|6262.1|6270.4|6264.4|6259.2|6253.2|0
1628055300000|2021-08-04 05:35:00|6268.2|6262.2|6267.9|6261.9|6275.9|6269.9|6266.9|6259.4|4
1628055600000|2021-08-04 05:40:00|6266.5|6260.5|6270.4|6264.4|6273.1|6267.1|6266.5|6260.5|1
1628055900000|2021-08-04 05:45:00|6269.9|6263.9|6274.3|6268.3|6274.3|6268.3|6263.4|6257.4|2
1628056200000|2021-08-04 05:50:00|6274|6268|6274.6|6268.6|6281.1|6275.1|6271.8|6265.8|14
1628056500000|2021-08-04 05:55:00|6275|6269|6271.6|6265.6|6280.1|6274.1|6270.3|6264.3|5
1628056800000|2021-08-04 06:00:00|6271.5|6265.5|6262.1|6256.1|6275.2|6269.2|6260|6254|30
1628057100000|2021-08-04 06:05:00|6261.3|6255.3|6262.4|6252.4|6263.4|6255.4|6255.6|6249.4|6
1628057400000|2021-08-04 06:10:00|6260.8|6254.8|6261.1|6255.1|6267.6|6261.3|6260.7|6252.9|17
1628057700000|2021-08-04 06:15:00|6261.4|6255.4|6269.4|6263.4|6271.4|6265.4|6261.1|6255.1|3
1628058000000|2021-08-04 06:20:00|6269.6|6263.6|6269.1|6263.1|6274.7|6268.7|6263.7|6257.7|2
1628058300000|2021-08-04 06:25:00|6268.7|6262.7|6268.5|6262.5|6271|6265|6263|6257|0
1628058600000|2021-08-04 06:30:00|6268.9|6262.9|6266|6260|6269.5|6263.5|6262|6256|0
1628058900000|2021-08-04 06:35:00|6266.5|6260.5|6274.2|6268.2|6276.2|6270.2|6266|6260|1
1628059200000|2021-08-04 06:40:00|6275.2|6269.2|6284.3|6278.3|6284.3|6278.3|6275.2|6269.2|18
1628059500000|2021-08-04 06:45:00|6284.8|6278.8|6288.2|6282.2|6290.9|6284.9|6283.7|6277.7|4
1628059800000|2021-08-04 06:50:00|6287.7|6281.7|6292|6286|6292|6286|6283.7|6276.2|22
1628060100000|2021-08-04 06:55:00|6291.1|6285.1|6285.6|6279.6|6292|6286|6285.6|6278.6|0
1628060400000|2021-08-04 07:00:00|6285.8|6279.8|6287|6281|6288.6|6282.6|6285.3|6278.4|7
1628060700000|2021-08-04 07:05:00|6287.6|6281.6|6293.7|6287.7|6293.7|6287.7|6287.6|6281.6|4
1628061000000|2021-08-04 07:10:00|6293.4|6287.4|6284.9|6278.9|6293.4|6287.4|6283.2|6277.2|2
1628061300000|2021-08-04 07:15:00|6284.2|6278.2|6282.9|6276.9|6285.7|6279.7|6282.4|6276.4|0
1628061600000|2021-08-04 07:20:00|6283.6|6277.6|6296.7|6290.7|6297.2|6291.2|6283.2|6277.2|8
1628061900000|2021-08-04 07:25:00|6298.2|6292.2|6298.1|6292.1|6303.8|6297.8|6296.4|6290.4|18
1628062200000|2021-08-04 07:30:00|6299.7|6293.7|6299.7|6293.7|6305.7|6299.7|6294.9|6288.9|10
1628062500000|2021-08-04 07:35:00|6302.7|6296.7|6305.1|6299.1|6305.1|6299.1|6297.2|6291.2|1
1628062800000|2021-08-04 07:40:00|6304.6|6298.6|6299.2|6293.2|6305.2|6299.2|6299.2|6293.2|1
1628063100000|2021-08-04 07:45:00|6299.7|6293.7|6298.2|6292.2|6302.8|6296.8|6296.6|6290.6|0
1628063400000|2021-08-04 07:50:00|6298.7|6292.7|6295|6289|6300.7|6294.7|6294|6288|2
1628063700000|2021-08-04 07:55:00|6295.4|6289.4|6300.5|6294.5|6300.5|6294.5|6295.4|6289.4|2
1628064000000|2021-08-04 08:00:00|6300.4|6294.4|6296.7|6290.7|6302.8|6296.8|6296.5|6290.5|2
1628064300000|2021-08-04 08:05:00|6297|6291|6296.8|6290.8|6300.5|6294.5|6294.6|6288.6|14
1628064600000|2021-08-04 08:10:00|6296.4|6290.4|6294.8|6288.8|6297.9|6291.9|6294.7|6288.7|4
1628064900000|2021-08-04 08:15:00|6295.3|6289.3|6289|6283|6297.8|6291.8|6288.1|6282.1|20
1628065200000|2021-08-04 08:20:00|6289.4|6283.4|6289.6|6283.6|6291.2|6285.2|6285.2|6279.2|3
1628065500000|2021-08-04 08:25:00|6289.1|6283.1|6295.5|6289.5|6295.5|6289.5|6288.8|6282.8|11
1628065800000|2021-08-04 08:30:00|6296|6290|6282.4|6276.4|6298|6292|6279.9|6273.9|11
1628066100000|2021-08-04 08:35:00|6282.3|6276.3|6281.8|6275.8|6285.8|6279.8|6279|6273|1
1628066400000|2021-08-04 08:40:00|6280.6|6274.6|6279|6273|6280.6|6274.6|6275.3|6269.3|4
1628066700000|2021-08-04 08:45:00|6278.9|6272.9|6278.8|6272.8|6286.3|6280.3|6276.5|6270.5|13
1628067000000|2021-08-04 08:50:00|6278.6|6272.6|6274.5|6268.5|6279.9|6273.9|6274.3|6268.3|2
1628067300000|2021-08-04 08:55:00|6275|6269|6268.6|6262.6|6278.8|6271.8|6268.6|6262.6|6
1628067600000|2021-08-04 09:00:00|6268.3|6262.3|6277.1|6271.1|6277.1|6271.1|6266.9|6260.9|5
1628067900000|2021-08-04 09:05:00|6277.5|6271.5|6274|6268|6278.1|6272.1|6271|6265|7
1628068200000|2021-08-04 09:10:00|6273.5|6267.5|6276.8|6270.8|6277.7|6271.7|6272.8|6266.8|31
1628068500000|2021-08-04 09:15:00|6277|6271|6278.8|6272.8|6279.6|6273.6|6274.8|6268.8|2
1628068800000|2021-08-04 09:20:00|6278.2|6272.2|6284.5|6278.5|6289.1|6283.1|6278|6272|1
1628069100000|2021-08-04 09:25:00|6284.3|6278.3|6287.9|6281.9|6288.7|6282.7|6284.3|6278.3|10
1628069400000|2021-08-04 09:30:00|6288.7|6282.7|6294|6288|6296.3|6290.3|6288.1|6282.1|51
1628069700000|2021-08-04 09:35:00|6295.2|6289.2|6306.2|6300.2|6306.7|6300.7|6294.1|6288.1|72
1628070000000|2021-08-04 09:40:00|6306.7|6300.7|6296|6290|6308.7|6302.4|6296|6290|83
1628070300000|2021-08-04 09:45:00|6295.5|6289.5|6292|6286|6302.1|6295.7|6291.8|6285.8|1
1628070600000|2021-08-04 09:50:00|6292.1|6286.1|6299|6293|6299.5|6293.5|6284.7|6278.7|3
1628070900000|2021-08-04 09:55:00|6298.5|6292.5|6297.7|6291.7|6300|6294|6297.7|6291.7|15
1628071200000|2021-08-04 10:00:00|6299.2|6293.2|6298.7|6292.7|6302.4|6296.4|6298.7|6292.7|3
1628071500000|2021-08-04 10:05:00|6298.8|6292.8|6290.9|6284.9|6298.8|6292.8|6290.9|6284.9|13
1628071800000|2021-08-04 10:10:00|6290.4|6284.4|6297.7|6291.7|6298.3|6292.3|6290.4|6284.4|37
1628072100000|2021-08-04 10:15:00|6298.5|6292.5|6291.2|6285.2|6298.7|6292.7|6287.6|6281.6|15
1628072400000|2021-08-04 10:20:00|6293.3|6287.3|6288.2|6282.2|6294.7|6288.7|6284.8|6278.8|9
1628072700000|2021-08-04 10:25:00|6289.3|6283.3|6292.2|6286.2|6294.7|6288.7|6286.7|6280.7|22
1628073000000|2021-08-04 10:30:00|6292.7|6286.7|6301.3|6295.3|6302.7|6296.7|6292.7|6286.7|16
1628073300000|2021-08-04 10:35:00|6301.4|6295.4|6309.1|6303.1|6310.2|6304.2|6300.8|6294.8|51
1628073600000|2021-08-04 10:40:00|6309.2|6303.2|6304.5|6298.5|6309.4|6303.4|6299.5|6293.5|13
1628073900000|2021-08-04 10:45:00|6304|6298|6306.8|6300.8|6310.8|6304.8|6300.6|6294.6|10
1628074200000|2021-08-04 10:50:00|6307.3|6301.3|6308.8|6302.8|6314.9|6308.9|6306.8|6300.8|11
1628074500000|2021-08-04 10:55:00|6309.3|6303.3|6302|6296|6310.7|6304.7|6301.2|6295.2|4
1628074800000|2021-08-04 11:00:00|6301.5|6295.5|6296.8|6290.8|6303|6297|6295.8|6289.8|17
1628075100000|2021-08-04 11:05:00|6296.9|6290.9|6297.8|6291.8|6301.4|6295.4|6294.8|6288.8|27
1628075400000|2021-08-04 11:10:00|6297.6|6291.6|6298.3|6292.3|6298.8|6292.8|6294.8|6288.8|5
1628075700000|2021-08-04 11:15:00|6297.8|6291.8|6295.8|6289.8|6301.8|6295.8|6295.6|6289.6|0
1628076000000|2021-08-04 11:20:00|6296.1|6290.1|6298|6292|6300.5|6294.5|6295.3|6289.3|6
1628076300000|2021-08-04 11:25:00|6298.5|6292.5|6297.5|6291.5|6299.8|6293.8|6296|6290|9
1628076600000|2021-08-04 11:30:00|6297.8|6291.8|6297.4|6291.4|6299.5|6293.5|6296.5|6290.5|2
1628076900000|2021-08-04 11:35:00|6297.2|6291.2|6300.4|6294.4|6301.9|6295.9|6296.6|6290.6|4
1628077200000|2021-08-04 11:40:00|6300.9|6294.9|6301.8|6295.8|6304.2|6298.2|6298.5|6292.5|10
1628077500000|2021-08-04 11:45:00|6301.2|6295.2|6285.4|6279.4|6301.2|6295.2|6283.9|6277.9|28
1628077800000|2021-08-04 11:50:00|6285.6|6279.6|6288|6282|6292.6|6286.6|6283.7|6277.7|12
1628078100000|2021-08-04 11:55:00|6287.6|6281.6|6292.5|6286.5|6294|6288|6287|6281|1
1628078400000|2021-08-04 12:00:00|6292.8|6286.8|6294.4|6288.4|6297.8|6291.8|6289.9|6283.9|0
1628078700000|2021-08-04 12:05:00|6294.1|6288.1|6294.7|6288.7|6303.2|6297.2|6293.3|6287.3|62
1628079000000|2021-08-04 12:10:00|6294.3|6288.3|6292.1|6286.1|6295.8|6289.8|6290.2|6284.2|5
1628079300000|2021-08-04 12:15:00|6292.8|6286.8|6289.1|6283.1|6295.1|6289.1|6285.8|6279.8|8
1628079600000|2021-08-04 12:20:00|6288.6|6282.6|6277.2|6271.2|6289.6|6283.6|6273.1|6267.1|24
1628079900000|2021-08-04 12:25:00|6276.5|6270.5|6262.9|6256.9|6278.7|6272.7|6259.2|6253.2|138
1628080200000|2021-08-04 12:30:00|6262.5|6256.5|6264.1|6258.1|6271.5|6265.5|6262.5|6256.5|54
1628080500000|2021-08-04 12:35:00|6264|6258|6265.3|6259.3|6265.5|6259.5|6246.4|6240.4|47
1628080800000|2021-08-04 12:40:00|6265.7|6259.7|6280.5|6274.5|6281.6|6275.6|6265.2|6259.2|5
1628083800000|2021-08-04 13:30:00|6280.9|6274.9|6295.6|6289.6|6307.3|6301.3|6275.8|6269.8|417
1628084100000|2021-08-04 13:35:00|6297.4|6291.4|6276.2|6270.2|6302.6|6296.6|6269.3|6263.3|231
1628084400000|2021-08-04 13:40:00|6275.2|6269.2|6236.9|6230.9|6275.2|6269.2|6236.9|6230.9|220
1628084700000|2021-08-04 13:45:00|6237.9|6231.9|6262.9|6256.9|6263.8|6257.8|6230.9|6224.9|56
1628085000000|2021-08-04 13:50:00|6263.5|6257.5|6263.9|6257.9|6266.8|6260.8|6253.4|6247.4|57
1628085300000|2021-08-04 13:55:00|6264.4|6258.4|6261|6255|6264.4|6258.4|6249.7|6243.7|67
1628085600000|2021-08-04 14:00:00|6260.7|6254.7|6266.4|6260.4|6267.6|6261.6|6259.5|6253.5|82
1628085900000|2021-08-04 14:05:00|6266.1|6260.1|6266.1|6260.1|6266.8|6260.8|6254.5|6248.5|55
1628086200000|2021-08-04 14:10:00|6267.2|6261.2|6259.8|6253.8|6275.9|6269.9|6259.8|6253.8|136
1628086500000|2021-08-04 14:15:00|6259.6|6253.6|6241.9|6235.9|6259.6|6253.6|6238.8|6232.8|69
1628086800000|2021-08-04 14:20:00|6241.6|6235.6|6225.3|6219.3|6242.4|6236.4|6223.7|6217.7|194
1628087100000|2021-08-04 14:25:00|6225.8|6219.8|6210.6|6204.6|6225.8|6219.8|6204.3|6198.3|86
1628087400000|2021-08-04 14:30:00|6209.8|6203.8|6204.4|6198.4|6209.8|6203.8|6185.7|6179.7|104
1628087700000|2021-08-04 14:35:00|6205.1|6199.1|6192.7|6186.7|6207.1|6201.1|6187.2|6181.2|74
1628088000000|2021-08-04 14:40:00|6192.4|6186.4|6189.5|6183.5|6198.3|6192.3|6186.9|6180.9|114
1628088300000|2021-08-04 14:45:00|6189.2|6183.2|6164.6|6158.6|6196.7|6190.7|6158.9|6152.9|192
1628088600000|2021-08-04 14:50:00|6164.4|6158.4|6181.7|6175.7|6187.5|6181.5|6164.1|6158.1|147
1628088900000|2021-08-04 14:55:00|6181.1|6175.1|6174.9|6168.9|6185.3|6179.3|6170.2|6164.2|105
1628089200000|2021-08-04 15:00:00|6174.4|6168.4|6207.5|6201.5|6209.5|6203.5|6174.4|6168.4|144
1628089500000|2021-08-04 15:05:00|6207.1|6201.1|6193.2|6187.2|6214.7|6208.7|6193.2|6187.2|171
1628089800000|2021-08-04 15:10:00|6192.5|6186.5|6172.4|6166.4|6195.9|6189.9|6171|6165|120
1628090100000|2021-08-04 15:15:00|6172|6166|6162.4|6156.4|6172.4|6166.4|6159.7|6153.7|39
1628090400000|2021-08-04 15:20:00|6161.9|6155.9|6157.4|6151.4|6164.9|6158.9|6154.9|6148.9|110
1628090700000|2021-08-04 15:25:00|6157.2|6151.2|6163.1|6157.1|6164.1|6158.1|6150.2|6144.2|76
1628091000000|2021-08-04 15:30:00|6162.4|6156.4|6152.5|6146.5|6162.4|6156.4|6152.4|6146.4|96
1628091300000|2021-08-04 15:35:00|6152.4|6146.4|6150.1|6144.1|6157|6151|6146.1|6140.1|183
1628091600000|2021-08-04 15:40:00|6150|6144|6150.9|6144.9|6152.4|6146.4|6137.8|6131.8|118
1628091900000|2021-08-04 15:45:00|6150.4|6144.4|6156.5|6150.5|6157.3|6151.3|6138.3|6132.3|78
1628092200000|2021-08-04 15:50:00|6151|6145|6136.7|6130.7|6151|6145|6136.7|6130.7|38
1628092500000|2021-08-04 15:55:00|6139.2|6133.2|6149.5|6143.5|6153.6|6147.6|6139.2|6133.2|62
1628092800000|2021-08-04 16:00:00|6149|6143|6155.2|6149.2|6156.2|6150.2|6137.4|6131.4|111
1628093100000|2021-08-04 16:05:00|6155|6149|6175.9|6169.9|6178.4|6172.4|6153.4|6147.4|184
1628093400000|2021-08-04 16:10:00|6175.4|6169.4|6171.6|6165.6|6180.4|6174.4|6169.8|6163.8|115
1628093700000|2021-08-04 16:15:00|6171.5|6165.5|6157.2|6151.2|6176.8|6170.8|6155|6149|62
1628094000000|2021-08-04 16:20:00|6156.2|6150.2|6154.8|6148.8|6164.6|6158.6|6153.3|6147.3|11
1628094300000|2021-08-04 16:25:00|6155|6149|6157.7|6151.7|6162.7|6156.7|6152.6|6146.6|111
1628094600000|2021-08-04 16:30:00|6157.6|6151.6|6169.7|6163.7|6172.1|6166.1|6154.1|6148.1|46
1628094900000|2021-08-04 16:35:00|6168.8|6162.8|6177.4|6171.4|6178.6|6172.6|6166.7|6160.7|47
1628095200000|2021-08-04 16:40:00|6177.6|6171.6|6175.3|6169.3|6181.7|6175.7|6173.6|6167.6|69
1628095500000|2021-08-04 16:45:00|6174.6|6168.6|6184.1|6178.1|6191|6185|6172.7|6166.7|18
1628095800000|2021-08-04 16:50:00|6184.3|6178.3|6217.4|6211.4|6219|6213|6184.3|6178.3|50
1628096100000|2021-08-04 16:55:00|6216.9|6210.9|6208.4|6202.4|6218.8|6212.8|6206.2|6200.2|26
1628096400000|2021-08-04 17:00:00|6208|6202|6200.5|6194.5|6208.4|6202.4|6197.2|6191.2|14
1628096700000|2021-08-04 17:05:00|6201|6195|6199.9|6193.9|6207.9|6201.9|6197.3|6191.3|20
1628097000000|2021-08-04 17:10:00|6200.9|6194.9|6206.4|6200.4|6206.5|6200.5|6199.5|6193.5|8
1628097300000|2021-08-04 17:15:00|6206|6200|6212.8|6206.8|6220|6214|6199.1|6193.1|79
1628097600000|2021-08-04 17:20:00|6212.5|6206.5|6198|6192|6212.5|6206.5|6198|6192|24
1628097900000|2021-08-04 17:25:00|6199.5|6193.5|6200.1|6194.1|6201.9|6195.9|6193.4|6187.4|17
1628098200000|2021-08-04 17:30:00|6200.4|6194.4|6212.6|6206.6|6216.3|6210.3|6195.2|6189.2|39
1628098500000|2021-08-04 17:35:00|6212.4|6206.4|6219.2|6213.2|6219.6|6213.6|6201.7|6195.7|119
1628098800000|2021-08-04 17:40:00|6218.7|6212.7|6214.1|6208.1|6221.8|6215.8|6207|6201|55
1628099100000|2021-08-04 17:45:00|6210.2|6204.2|6203.4|6197.4|6211.3|6205.3|6201.9|6195.9|48
1628099400000|2021-08-04 17:50:00|6203.9|6197.9|6201|6195|6207.4|6201.4|6200.4|6194.4|21
1628099700000|2021-08-04 17:55:00|6200.4|6194.4|6197.3|6191.3|6205.4|6199.4|6195.8|6189.8|61
1628100000000|2021-08-04 18:00:00|6197|6191|6198.7|6192.7|6204.8|6198.8|6191.7|6185.7|111
1628100300000|2021-08-04 18:05:00|6198.3|6192.3|6201.7|6195.7|6201.7|6195.7|6191.5|6185.5|190
1628100600000|2021-08-04 18:10:00|6201|6195|6218.5|6212.5|6223.4|6217.4|6200.9|6194.9|438
1628100900000|2021-08-04 18:15:00|6217.5|6211.5|6211.5|6205.5|6221.5|6215.5|6204.1|6198.1|154
1628121600000|2021-08-05 00:00:00|6212|6206|6202.1|6196.1|6212|6206|6200|6194|27
1628121900000|2021-08-05 00:05:00|6203.3|6197.3|6194|6188|6203.6|6197.6|6190.4|6184.1|41
1628122200000|2021-08-05 00:10:00|6193.9|6187.9|6192|6186|6194.4|6188.4|6189|6183|12
1628122500000|2021-08-05 00:15:00|6191.6|6185.6|6192.2|6186.2|6192.7|6186.7|6188.3|6182.3|14
1628122800000|2021-08-05 00:20:00|6191.8|6185.8|6186|6180|6192.7|6186.7|6186|6180|10
1628123100000|2021-08-05 00:25:00|6186.2|6180.2|6184.7|6178.7|6187.2|6181.2|6181.9|6175.9|27
1628123400000|2021-08-05 00:30:00|6184.8|6178.8|6187.7|6181.7|6189.1|6183.1|6184.3|6178.3|2
1628123700000|2021-08-05 00:35:00|6187.8|6181.8|6179|6173|6188|6182|6176.5|6170.5|16
1628124000000|2021-08-05 00:40:00|6178.9|6172.9|6181.7|6175.7|6182.1|6176.1|6178|6172|4
1628124300000|2021-08-05 00:45:00|6181.6|6175.6|6186.7|6180.7|6189|6181|6181.6|6175.6|1
1628124600000|2021-08-05 00:50:00|6186.6|6180.6|6187.5|6181.5|6187.5|6181.5|6185.2|6179.2|10
1628124900000|2021-08-05 00:55:00|6187.1|6181.1|6182|6176|6188.5|6181.4|6182|6176|18
1628125200000|2021-08-05 01:00:00|6181.8|6175.8|6169.8|6163.8|6182|6176|6169.4|6163.4|11
1628125500000|2021-08-05 01:05:00|6169.9|6163.9|6167.8|6161.8|6172.3|6165.2|6165.5|6159.2|2
1628125800000|2021-08-05 01:10:00|6167.3|6161.3|6175.7|6169.7|6180.5|6174.5|6167.3|6161.3|11
1628126100000|2021-08-05 01:15:00|6175.2|6169.2|6175|6169|6177.8|6169.7|6172.2|6166.2|0
1628126400000|2021-08-05 01:20:00|6176.6|6166.6|6173.7|6167.7|6177.2|6169|6172.3|6166.3|2
1628126700000|2021-08-05 01:25:00|6172.9|6166.9|6173.7|6167.7|6176.2|6168.2|6172.9|6164.4|1
1628127000000|2021-08-05 01:30:00|6173.4|6167.4|6171.9|6165.9|6173.9|6167.9|6171.1|6165.1|5
1628127300000|2021-08-05 01:35:00|6172.2|6166.2|6169.9|6163.9|6173.9|6167.9|6169.9|6163.9|38
1628127600000|2021-08-05 01:40:00|6170.2|6164.2|6170.9|6164.9|6173.4|6167.4|6169.4|6163.4|0
1628127900000|2021-08-05 01:45:00|6171.2|6165.2|6166.2|6160.2|6171.4|6165.4|6164.2|6158.2|1
1628128200000|2021-08-05 01:50:00|6165.8|6159.8|6166.7|6160.7|6167.3|6161.3|6164.8|6158.8|1
1628128500000|2021-08-05 01:55:00|6166.8|6160.8|6172.8|6166.8|6172.8|6166.8|6166.3|6160.3|0
1628128800000|2021-08-05 02:00:00|6172.3|6166.3|6168.3|6162.3|6174.2|6168.2|6168.2|6162.2|3
1628129100000|2021-08-05 02:05:00|6166.3|6160.3|6168.3|6162.3|6170.8|6164.8|6166|6160|2
1628129400000|2021-08-05 02:10:00|6168.7|6162.7|6168.3|6162.3|6173.8|6167.8|6168.3|6162.3|0
1628129700000|2021-08-05 02:15:00|6167.8|6161.8|6167.2|6161.2|6167.8|6161.8|6166.7|6160.7|1
1628130000000|2021-08-05 02:20:00|6167.9|6161.9|6170.3|6164.3|6170.8|6164.8|6167.9|6161.9|3
1628130300000|2021-08-05 02:25:00|6170.4|6164.4|6170.8|6164.8|6171.9|6165.9|6169.9|6163.9|0
1628130600000|2021-08-05 02:30:00|6170.9|6164.9|6177.6|6171.6|6179.6|6173.6|6169.1|6163.1|8
1628130900000|2021-08-05 02:35:00|6178.1|6172.1|6178.4|6172.4|6180.2|6174.2|6175.2|6169.2|6
1628131200000|2021-08-05 02:40:00|6177.8|6171.8|6178.8|6172.8|6179.9|6173.9|6176.8|6170.8|1
1628131500000|2021-08-05 02:45:00|6178.3|6172.3|6177.3|6171.3|6179.3|6173.3|6177.3|6171.3|0
1628131800000|2021-08-05 02:50:00|6177.1|6171.1|6174.2|6168.2|6177.3|6171.3|6171.7|6165.7|0
1628132100000|2021-08-05 02:55:00|6174.4|6168.4|6178.2|6172.2|6179.2|6173.2|6174.2|6168.2|1
1628132400000|2021-08-05 03:00:00|6178.7|6172.7|6185.7|6179.7|6188.2|6182.2|6178.7|6172.7|6
1628132700000|2021-08-05 03:05:00|6185.1|6179.1|6187.7|6181.7|6187.7|6181.7|6184.1|6178.1|0
1628133000000|2021-08-05 03:10:00|6187.6|6181.6|6187.2|6181.2|6188.6|6182.6|6184.8|6178.8|1
1628133300000|2021-08-05 03:15:00|6187.1|6181.1|6189.3|6183.3|6191.1|6185.1|6187.1|6181.1|1
1628133600000|2021-08-05 03:20:00|6190|6184|6194.6|6188.6|6195.2|6189.2|6190|6184|0
1628133900000|2021-08-05 03:25:00|6194.8|6188.8|6192.3|6186.3|6196.9|6190.9|6192.3|6186.3|1
1628134200000|2021-08-05 03:30:00|6192.4|6186.4|6187.1|6181.1|6192.4|6186.4|6185.9|6179.1|20
1628134500000|2021-08-05 03:35:00|6186.8|6180.8|6187.2|6181.2|6188.2|6182.2|6185.7|6179.7|1
1628134800000|2021-08-05 03:40:00|6187.1|6181.1|6187.1|6181.1|6187.2|6181.2|6186.4|6180.4|1
1628135100000|2021-08-05 03:45:00|6186.7|6180.7|6187.1|6181.1|6187.2|6181.2|6186.2|6180.2|1
1628135400000|2021-08-05 03:50:00|6187.6|6181.6|6187.2|6181.2|6189.2|6182.2|6186.9|6179.2|0
1628135700000|2021-08-05 03:55:00|6187.7|6181.7|6184.9|6178.9|6188.2|6182.2|6184.1|6178.1|1
1628136000000|2021-08-05 04:00:00|6184.6|6178.6|6182.6|6176.6|6185.6|6179.6|6180.7|6174.7|3
1628136300000|2021-08-05 04:05:00|6182.7|6176.7|6182.2|6176.2|6185.2|6179.2|6181.8|6175.8|1
1628136600000|2021-08-05 04:10:00|6181.7|6175.7|6181.7|6175.7|6182.2|6176.2|6181.3|6175.3|0
1628136900000|2021-08-05 04:15:00|6181.5|6175.5|6180.7|6174.7|6182.2|6176.2|6180.7|6174.7|1
1628137200000|2021-08-05 04:20:00|6180|6174|6169.9|6163.9|6180|6174|6169.9|6163.9|10
1628137500000|2021-08-05 04:25:00|6170.9|6164.9|6171.4|6165.4|6171.4|6165.4|6169.9|6163.9|0
1628137800000|2021-08-05 04:30:00|6171.2|6165.2|6169.9|6163.9|6172.4|6166.4|6168.4|6161.9|1
1628138100000|2021-08-05 04:35:00|6170.2|6164.2|6165.1|6159.1|6171.7|6165.7|6163.1|6157.1|3
1628138400000|2021-08-05 04:40:00|6164.9|6158.9|6164.3|6158.3|6165.3|6159.3|6163.8|6157.8|1
1628138700000|2021-08-05 04:45:00|6163.9|6157.9|6164.1|6158.1|6164.6|6158.6|6162.9|6156.9|3
1628139000000|2021-08-05 04:50:00|6163.6|6157.6|6165|6159|6166.5|6160.5|6163.6|6157.6|3
1628139300000|2021-08-05 04:55:00|6164.7|6158.7|6167.5|6161.5|6168.2|6162.2|6164.5|6158.5|0
1628139600000|2021-08-05 05:00:00|6167.9|6161.9|6167.5|6161.5|6169.5|6163.5|6164.7|6158.4|2
1628139900000|2021-08-05 05:05:00|6167.8|6161.8|6170|6164|6171.4|6165.4|6167.8|6161.8|0
1628140200000|2021-08-05 05:10:00|6170.5|6164.5|6171.8|6165.8|6174.5|6166.2|6168|6162|0
1628140500000|2021-08-05 05:15:00|6171.5|6165.5|6171.5|6165.5|6174.4|6168.4|6168.6|6162.6|2
1628140800000|2021-08-05 05:20:00|6171.6|6165.6|6169.6|6163.6|6173.5|6167.5|6169.5|6163.5|0
1628141100000|2021-08-05 05:25:00|6169.5|6163.5|6167.5|6161.5|6169.5|6163.5|6164.5|6158.5|3
1628141400000|2021-08-05 05:30:00|6167|6161|6167.8|6161.8|6169.7|6163.7|6164|6158|2
1628141700000|2021-08-05 05:35:00|6167.5|6161.5|6164|6158|6169|6163|6163.8|6157.8|0
1628142000000|2021-08-05 05:40:00|6163.8|6157.8|6166.5|6160.5|6166.8|6160.8|6163.8|6157.8|0
1628142300000|2021-08-05 05:45:00|6166.3|6160.3|6154.3|6148.3|6166.5|6160.5|6152.8|6146.8|15
1628142600000|2021-08-05 05:50:00|6153.8|6147.8|6152.9|6146.9|6156.7|6150.7|6152.3|6146.3|0
1628142900000|2021-08-05 05:55:00|6152.6|6146.6|6148.8|6142.8|6153.7|6146.6|6145.9|6139.9|7
1628143200000|2021-08-05 06:00:00|6148.6|6142.6|6149.1|6143.1|6149.1|6143.1|6146.5|6140.5|4
1628143500000|2021-08-05 06:05:00|6148.6|6142.6|6150.5|6144.5|6153.8|6147.8|6145.4|6139.4|7
1628143800000|2021-08-05 06:10:00|6150.6|6144.6|6150.1|6144.1|6154.1|6148.1|6150.1|6142.1|1
1628144100000|2021-08-05 06:15:00|6149.1|6143.1|6152.1|6146.1|6153.8|6147.8|6148.6|6142.6|2
1628144400000|2021-08-05 06:20:00|6152.5|6146.5|6152.1|6146.1|6153.1|6147.1|6151.1|6145.1|0
1628144700000|2021-08-05 06:25:00|6154.1|6148.1|6147.1|6141.1|6155.1|6149.1|6146.1|6140.1|0
1628145000000|2021-08-05 06:30:00|6146.7|6140.7|6158.6|6152.6|6159.1|6153.1|6146.1|6140.1|0
1628145300000|2021-08-05 06:35:00|6157.5|6151.5|6151.9|6145.9|6159.2|6152.1|6150.6|6144.1|0
1628145600000|2021-08-05 06:40:00|6152.1|6146.1|6153.1|6147.1|6156.2|6149.1|6150.4|6144.4|1
1628145900000|2021-08-05 06:45:00|6152.6|6146.6|6147.4|6141.4|6152.6|6146.6|6146.1|6140.1|0
1628146200000|2021-08-05 06:50:00|6148.2|6142.2|6152.3|6142.3|6152.6|6146.6|6147.1|6141.1|14
1628146500000|2021-08-05 06:55:00|6149.8|6143.8|6145.5|6139.5|6150.6|6144.6|6145|6139|2
1628146800000|2021-08-05 07:00:00|6146|6140|6143|6137|6148|6142|6143|6137|8
1628147100000|2021-08-05 07:05:00|6142.3|6136.3|6144.3|6138.3|6144.6|6138.6|6141.3|6135.3|14
1628147400000|2021-08-05 07:10:00|6144.7|6138.7|6141.8|6135.8|6146.3|6140.3|6141.7|6135.7|6
1628147700000|2021-08-05 07:15:00|6142.5|6136.5|6148|6142|6148.7|6142.7|6142.5|6136.5|9
1628148000000|2021-08-05 07:20:00|6148.2|6142.2|6148.7|6142.7|6149.7|6143.7|6147.2|6141.2|1
1628148300000|2021-08-05 07:25:00|6149.3|6143.3|6147.3|6141.3|6149.3|6143.3|6144.1|6138.1|1
1628148600000|2021-08-05 07:30:00|6146.3|6140.3|6148.3|6142.3|6149.1|6143.1|6145.8|6139.8|2
1628148900000|2021-08-05 07:35:00|6146.9|6140.9|6146.9|6140.9|6149.3|6142.8|6142.6|6136.6|1
1628149200000|2021-08-05 07:40:00|6146.6|6140.6|6146.1|6140.1|6149.3|6143.3|6146.1|6140.1|5
1628149500000|2021-08-05 07:45:00|6146.3|6140.3|6143.1|6137.1|6148.4|6142.4|6143.1|6137.1|1
1628149800000|2021-08-05 07:50:00|6143.5|6137.5|6144.9|6138.9|6145.5|6139.5|6143.1|6137.1|7
1628150100000|2021-08-05 07:55:00|6146.2|6140.2|6145.6|6139.6|6149.4|6143.4|6143.2|6137.2|7
1628150400000|2021-08-05 08:00:00|6145.2|6139.2|6152.4|6146.4|6154.1|6148.1|6144.1|6138.1|26
1628150700000|2021-08-05 08:05:00|6152|6146|6148.8|6142.8|6153.4|6146.2|6147.3|6141.3|0
1628151000000|2021-08-05 08:10:00|6149.5|6143.5|6139.5|6133.5|6150.3|6143.5|6139.4|6133.4|19
1628151300000|2021-08-05 08:15:00|6139.2|6133.2|6139.7|6133.7|6141.2|6135.2|6139|6133|12
1628151600000|2021-08-05 08:20:00|6140.2|6134.2|6141.4|6135.4|6141.8|6135.8|6140|6134|0
1628151900000|2021-08-05 08:25:00|6141|6135|6140.4|6134.4|6142.5|6136.5|6140.4|6134.4|11
1628152200000|2021-08-05 08:30:00|6140.7|6134.7|6139.9|6133.9|6142.5|6136.5|6138.4|6132.4|25
1628152500000|2021-08-05 08:35:00|6139.6|6133.6|6142.4|6136.4|6143|6137|6139.2|6133.2|0
1628152800000|2021-08-05 08:40:00|6142.2|6136.2|6143.3|6137.3|6144.3|6138.3|6141.8|6135.8|2
1628153100000|2021-08-05 08:45:00|6142.8|6136.8|6148.7|6142.7|6148.7|6142.7|6142.3|6136.3|3
1628153400000|2021-08-05 08:50:00|6149|6143|6158.5|6152.5|6163.3|6157.3|6148.2|6142.2|14
1628153700000|2021-08-05 08:55:00|6158.3|6152.3|6183.1|6177.1|6184.9|6178.9|6157.8|6151.8|33
1628154000000|2021-08-05 09:00:00|6182.9|6176.9|6186|6180|6188.8|6182.8|6178.3|6172.3|13
1628154300000|2021-08-05 09:05:00|6185|6179|6174.7|6168.7|6189.5|6183.5|6174.7|6168.7|3
1628154600000|2021-08-05 09:10:00|6175.1|6169.1|6189.9|6183.9|6191.5|6184.2|6170|6164|5
1628154900000|2021-08-05 09:15:00|6190.2|6184.2|6189.7|6183.7|6194.9|6188.9|6189|6182.5|2
1628155200000|2021-08-05 09:20:00|6189.5|6183.5|6194.8|6188.8|6196|6190|6189|6183|3
1628155500000|2021-08-05 09:25:00|6194.5|6188.5|6193.2|6187.2|6194.6|6188.6|6188.2|6182.2|1
1628155800000|2021-08-05 09:30:00|6193.1|6187.1|6184.9|6178.9|6195.1|6189.1|6183.1|6177.1|10
1628156100000|2021-08-05 09:35:00|6187.1|6177.1|6185.6|6179.6|6187.4|6181.4|6179.4|6173.4|1
1628156400000|2021-08-05 09:40:00|6186.2|6180.2|6184.5|6178.5|6189.8|6183.8|6184.5|6177.1|12
1628156700000|2021-08-05 09:45:00|6184.6|6178.6|6186|6180|6188.5|6182.1|6184.6|6178.5|0
1628157000000|2021-08-05 09:50:00|6186.5|6180.5|6187.5|6181.5|6191.3|6185.3|6185.5|6179.5|7
1628157300000|2021-08-05 09:55:00|6187.1|6181.1|6188.2|6182.2|6191.2|6185.2|6184.2|6176.3|5
1628157600000|2021-08-05 10:00:00|6186.5|6180.5|6186.6|6180.6|6188.2|6182.2|6182.4|6176.4|10
1628157900000|2021-08-05 10:05:00|6186.3|6180.3|6183.8|6177.8|6187.8|6181.8|6182.8|6176.3|0
1628158200000|2021-08-05 10:10:00|6183.1|6177.1|6178.9|6172.9|6183.6|6177.6|6178.1|6172.1|1
1628158500000|2021-08-05 10:15:00|6178.3|6172.3|6167.3|6161.3|6180.1|6174.1|6166.9|6160.9|9
1628158800000|2021-08-05 10:20:00|6165.3|6159.3|6170.3|6164.3|6170.3|6164.3|6164.3|6158.3|1
1628159100000|2021-08-05 10:25:00|6169.8|6163.8|6160.3|6154.3|6169.8|6163.8|6159.4|6153.4|4
1628159400000|2021-08-05 10:30:00|6159.8|6153.8|6170.7|6164.7|6170.7|6164.7|6159.3|6153.3|1
1628159700000|2021-08-05 10:35:00|6169.9|6163.9|6166.7|6160.7|6170.9|6164.9|6166.7|6160.7|0
1628160000000|2021-08-05 10:40:00|6167.1|6161.1|6160.7|6154.7|6169.7|6163.7|6160.7|6154.7|3
1628160300000|2021-08-05 10:45:00|6159.7|6153.7|6163.4|6157.4|6163.4|6157.4|6153|6147|20
1628160600000|2021-08-05 10:50:00|6162.5|6156.5|6161.4|6155.4|6164.4|6158.4|6160.6|6154.6|0
1628160900000|2021-08-05 10:55:00|6162.4|6156.4|6174.5|6168.5|6174.5|6168.5|6161.1|6155.1|6
1628161200000|2021-08-05 11:00:00|6174.1|6168.1|6159.8|6153.8|6174.3|6168.3|6156.8|6150.8|8
1628161500000|2021-08-05 11:05:00|6158.5|6152.5|6159.3|6153.3|6164.8|6158.8|6158|6152|0
1628161800000|2021-08-05 11:10:00|6158.8|6152.8|6154|6148|6158.8|6152.8|6150.5|6144.5|9
1628162100000|2021-08-05 11:15:00|6155.2|6149.2|6156|6150|6157.2|6151|6150.7|6144.7|2
1628162400000|2021-08-05 11:20:00|6156.2|6150.2|6153.2|6147.2|6161.5|6154.7|6149|6143|7
1628162700000|2021-08-05 11:25:00|6153.5|6147.5|6161.7|6155.7|6165.6|6159.6|6153.5|6147.5|6
1628163000000|2021-08-05 11:30:00|6161.4|6155.4|6170.8|6164.8|6171.2|6165.2|6160.6|6154.6|11
1628163300000|2021-08-05 11:35:00|6170.1|6164.1|6173.8|6167.8|6178.4|6172.4|6168.3|6162.3|9
1628163600000|2021-08-05 11:40:00|6174.2|6168.2|6169.8|6163.8|6174.5|6168.5|6169.8|6163.8|1
1628163900000|2021-08-05 11:45:00|6170.2|6164.2|6171.8|6165.8|6172.9|6166.9|6167.3|6161.3|1
1628164200000|2021-08-05 11:50:00|6172.3|6166.3|6171|6165|6174.3|6168.3|6165.4|6159.4|2
1628164500000|2021-08-05 11:55:00|6170.8|6164.8|6171.8|6165.8|6173.2|6167.2|6169.3|6163.3|4
1628164800000|2021-08-05 12:00:00|6171.3|6165.3|6169.3|6163.3|6173.3|6167.3|6169.3|6163.3|7
1628165100000|2021-08-05 12:05:00|6168.8|6162.8|6171.8|6165.8|6172.8|6166.8|6167.6|6161.6|1
1628165400000|2021-08-05 12:10:00|6171.3|6165.3|6166.3|6160.3|6174.3|6168.3|6164.8|6158.2|14
1628165700000|2021-08-05 12:15:00|6166.1|6160.1|6175.9|6169.9|6180.9|6174.9|6166.1|6160.1|4
1628166000000|2021-08-05 12:20:00|6175.4|6169.4|6168.2|6162.2|6175.9|6169.9|6167.9|6161.9|6
1628166300000|2021-08-05 12:25:00|6168.7|6162.7|6175.8|6169.8|6175.8|6169.8|6168|6162|3
1628166600000|2021-08-05 12:30:00|6175.5|6169.5|6173.8|6167.8|6176.2|6170.2|6169.4|6163.4|28
1628166900000|2021-08-05 12:35:00|6174.1|6168.1|6175.5|6169.5|6177|6171|6170|6164|9
1628167200000|2021-08-05 12:40:00|6175.2|6169.2|6166.7|6160.7|6175.9|6169.9|6165.7|6159.7|4
1628170200000|2021-08-05 13:30:00|6170.6|6164.6|6217|6211|6234|6228|6168.9|6162.9|152
1628170500000|2021-08-05 13:35:00|6216.4|6210.4|6233.8|6227.8|6248.6|6242.6|6213.4|6207.4|221
1628170800000|2021-08-05 13:40:00|6234|6228|6218.2|6212.2|6240.8|6234.8|6211.7|6205.7|94
1628171100000|2021-08-05 13:45:00|6218.6|6212.6|6217.5|6211.5|6225.5|6219.5|6199.6|6193.6|86
1628171400000|2021-08-05 13:50:00|6217.6|6211.6|6224.6|6218.6|6228.6|6222.6|6217.3|6211.3|33
1628171700000|2021-08-05 13:55:00|6224.1|6218.1|6223.9|6217.9|6231.9|6225.9|6218.9|6212.9|22
1628172000000|2021-08-05 14:00:00|6224.1|6218.1|6220.2|6214.2|6233.4|6227.4|6212.5|6206.5|35
1628172300000|2021-08-05 14:05:00|6221.7|6215.7|6216.6|6210.6|6225.8|6219.8|6209.5|6203.5|53
1628172600000|2021-08-05 14:10:00|6217.1|6211.1|6197.1|6191.1|6218.4|6212.4|6194.2|6188.2|14
1628172900000|2021-08-05 14:15:00|6197.6|6191.6|6203.3|6197.3|6204.4|6198.4|6191.6|6185.6|19
1628173200000|2021-08-05 14:20:00|6202.5|6196.5|6215.4|6209.4|6220.3|6214.3|6201.8|6195.8|64
1628173500000|2021-08-05 14:25:00|6215.7|6209.7|6211.2|6205.2|6223.9|6217.9|6209.8|6203.8|24
1628173800000|2021-08-05 14:30:00|6210.7|6204.7|6209.3|6203.3|6215.2|6209.2|6199.6|6193.6|14
1628174100000|2021-08-05 14:35:00|6209.7|6203.7|6213.6|6207.6|6217.2|6211.2|6199.3|6193.3|13
1628174400000|2021-08-05 14:40:00|6213.1|6207.1|6207.4|6201.4|6213.6|6207.6|6202.5|6196.5|6
1628174700000|2021-08-05 14:45:00|6207.1|6201.1|6208.4|6202.4|6214.5|6208.5|6204.9|6198.9|17
1628175000000|2021-08-05 14:50:00|6208.3|6202.3|6223.6|6217.6|6228.8|6222.8|6206.9|6200.9|55
1628175300000|2021-08-05 14:55:00|6224.1|6218.1|6227.5|6221.5|6230.4|6224.4|6221.5|6215.5|135
1628175600000|2021-08-05 15:00:00|6227.9|6221.9|6228.7|6222.7|6232|6226|6222.2|6216.2|259
1628175900000|2021-08-05 15:05:00|6229.1|6223.1|6228.7|6222.7|6233.8|6227.8|6226.7|6220.7|39
1628176200000|2021-08-05 15:10:00|6229.1|6223.1|6226.7|6220.7|6230.7|6224.7|6223.2|6217.2|3
1628176500000|2021-08-05 15:15:00|6226.3|6220.3|6230.4|6224.4|6233.2|6227.2|6226.2|6220.2|167
1628176800000|2021-08-05 15:20:00|6230.5|6224.5|6227.7|6221.7|6231.4|6225.4|6222|6216|11
1628177100000|2021-08-05 15:25:00|6227.2|6221.2|6229.7|6223.7|6237.6|6231.6|6227.2|6220.7|81
1628177400000|2021-08-05 15:30:00|6230.1|6224.1|6239.7|6233.7|6242.8|6236.8|6229.2|6223.2|40
1628177700000|2021-08-05 15:35:00|6238.3|6232.3|6230|6224|6239.2|6233.2|6227|6221|13
1628178000000|2021-08-05 15:40:00|6230.4|6224.4|6224|6218|6231.1|6225.1|6220.5|6214.5|36
1628178300000|2021-08-05 15:45:00|6225|6219|6215|6209|6225|6219|6211|6205|18
1628178600000|2021-08-05 15:50:00|6216.5|6210.5|6212.1|6206.1|6217.1|6211.1|6208.2|6202.2|29
1628178900000|2021-08-05 15:55:00|6212.3|6206.3|6211|6205|6212.8|6206.8|6208|6202|47
1628179200000|2021-08-05 16:00:00|6212|6206|6213.3|6207.3|6213.8|6207.8|6209.8|6203.8|4
1628179500000|2021-08-05 16:05:00|6213|6207|6220.8|6214.8|6220.8|6214.8|6213|6207|13
1628179800000|2021-08-05 16:10:00|6220.6|6214.6|6231.1|6225.1|6233|6227|6219.6|6213.6|20
1628180100000|2021-08-05 16:15:00|6231.3|6225.3|6214.6|6208.6|6231.8|6225.8|6213.1|6207.1|25
1628180400000|2021-08-05 16:20:00|6215.1|6209.1|6201.4|6195.4|6216.1|6210.1|6188.5|6182.5|210
1628180700000|2021-08-05 16:25:00|6202.9|6196.9|6213.4|6207.4|6214.4|6208.4|6193.5|6187.5|37
1628181000000|2021-08-05 16:30:00|6214|6208|6221.4|6215.4|6223|6217|6212.8|6206.8|64
1628181300000|2021-08-05 16:35:00|6221.9|6215.9|6205|6199|6223.9|6217.9|6204.7|6198.7|30
1628181600000|2021-08-05 16:40:00|6205.2|6199.2|6206|6200|6210.5|6204.5|6204.6|6198.6|7
1628181900000|2021-08-05 16:45:00|6207.7|6201.7|6208.6|6202.6|6210.8|6204.8|6205.8|6199.8|12
1628182200000|2021-08-05 16:50:00|6208.9|6202.9|6202.7|6196.7|6209.4|6203.4|6201.1|6195.1|55
1628182500000|2021-08-05 16:55:00|6202.1|6196.1|6202.4|6196.4|6206.1|6200.1|6200.8|6194.8|129
1628182800000|2021-08-05 17:00:00|6202.1|6196.1|6207.8|6201.8|6208.3|6202.3|6198.9|6192.9|2
1628183100000|2021-08-05 17:05:00|6207.6|6201.6|6206.1|6200.1|6209.5|6203.5|6203.6|6197.6|42
1628183400000|2021-08-05 17:10:00|6206.9|6200.9|6206.1|6200.1|6212.4|6206.4|6204.1|6198.1|28
1628183700000|2021-08-05 17:15:00|6205.7|6199.7|6210.1|6204.1|6212.7|6206.7|6204.6|6198.6|1
1628184000000|2021-08-05 17:20:00|6210.4|6204.4|6202.1|6196.1|6211.4|6205.4|6200.8|6194.8|30
1628184300000|2021-08-05 17:25:00|6201.9|6195.9|6195|6189|6203.9|6197.9|6193.2|6187.2|55
1628184600000|2021-08-05 17:30:00|6194.7|6188.7|6184.4|6178.4|6196.2|6190.2|6176.8|6170.8|121
1628184900000|2021-08-05 17:35:00|6184.7|6178.7|6181.6|6175.6|6186.6|6180.6|6175.6|6169.6|105
1628185200000|2021-08-05 17:40:00|6182.6|6176.6|6176.4|6170.4|6185.8|6179.8|6175.6|6169.6|74
1628185500000|2021-08-05 17:45:00|6177.1|6171.1|6168|6162|6184.8|6178.8|6160.4|6154.4|151
1628185800000|2021-08-05 17:50:00|6168.3|6162.3|6166.9|6160.9|6175.8|6169.8|6164.5|6158.5|233
1628186100000|2021-08-05 17:55:00|6167|6161|6160.6|6154.6|6169|6163|6142.8|6136.8|209
1628186400000|2021-08-05 18:00:00|6163.1|6157.1|6154.4|6148.4|6167.6|6161.6|6146.1|6140.1|58
1628186700000|2021-08-05 18:05:00|6154.6|6148.6|6146.3|6140.3|6161.4|6155.4|6141.7|6135.7|387
1628187000000|2021-08-05 18:10:00|6146|6140|6142.1|6136.1|6146.6|6140.6|6088.2|6082.2|524
1628187300000|2021-08-05 18:15:00|6140.7|6134.7|6136.5|6130.5|6166.6|6160.6|6135.1|6129.1|174
1628208000000|2021-08-06 00:00:00|6151.6|6136.6|6118.9|6112.9|6153.6|6138.6|6116.6|6110.6|44
1628208300000|2021-08-06 00:05:00|6118.6|6112.6|6122.9|6116.9|6130.8|6124.8|6117.6|6111.6|6
1628208600000|2021-08-06 00:10:00|6123.4|6117.4|6120.9|6114.9|6129.2|6123.2|6120.1|6114.1|8
1628208900000|2021-08-06 00:15:00|6121.1|6115.1|6127.9|6121.9|6129.3|6123.3|6121.1|6115.1|1
1628209200000|2021-08-06 00:20:00|6128.4|6122.4|6122.3|6116.3|6131.4|6125.4|6122.1|6116.1|0
1628209500000|2021-08-06 00:25:00|6121.9|6115.9|6124.3|6118.3|6125.3|6119.3|6118.3|6112.3|5
1628209800000|2021-08-06 00:30:00|6123.9|6117.9|6121.9|6115.9|6123.9|6117.9|6118.3|6112.3|1
1628210100000|2021-08-06 00:35:00|6121.6|6115.6|6113.1|6107.1|6121.8|6115.8|6112.6|6106.6|6
1628210400000|2021-08-06 00:40:00|6113.3|6107.3|6112.4|6106.4|6117.3|6110.3|6111.9|6105.9|0
1628210700000|2021-08-06 00:45:00|6111.9|6105.9|6108.1|6102.1|6111.9|6105.9|6107.4|6101.4|18
1628211000000|2021-08-06 00:50:00|6107.7|6101.7|6098.5|6092.5|6107.7|6101.7|6096.4|6090.4|23
1628211300000|2021-08-06 00:55:00|6097.9|6091.9|6107|6101|6107|6101|6097.9|6091.9|2
1628211600000|2021-08-06 01:00:00|6107.4|6101.4|6106.2|6096.2|6113.7|6104|6100.7|6094.7|9
1628211900000|2021-08-06 01:05:00|6104.2|6098.2|6105|6099|6110.3|6104.3|6103.2|6096|11
1628212200000|2021-08-06 01:10:00|6104.7|6098.7|6110.7|6104.7|6110.7|6104.7|6101.5|6095.5|0
1628212500000|2021-08-06 01:15:00|6111.2|6105.2|6120.3|6114.3|6122.7|6114.7|6111.2|6103.5|1
1628212800000|2021-08-06 01:20:00|6122.7|6112.7|6128.5|6122.5|6133.5|6127.5|6119.2|6110.8|1
1628213100000|2021-08-06 01:25:00|6130.1|6120.1|6124.7|6118.7|6130.1|6122.1|6117.2|6110.7|7
1628213400000|2021-08-06 01:30:00|6125|6119|6126.2|6120.2|6129.7|6123.5|6124.7|6117.7|2
1628213700000|2021-08-06 01:35:00|6126.5|6120.5|6121|6115|6128.2|6120.8|6119.2|6111.7|1
1628214000000|2021-08-06 01:40:00|6120.5|6114.5|6118|6108|6122.7|6115.2|6114.6|6107.8|6
1628214300000|2021-08-06 01:45:00|6117.8|6107.8|6118.6|6112.6|6122|6114.5|6114.5|6106.8|1
1628214600000|2021-08-06 01:50:00|6118.3|6112.3|6119.3|6113.3|6120.1|6113.3|6114|6108|0
1628214900000|2021-08-06 01:55:00|6118.9|6112.9|6115.8|6109.8|6120.3|6113.3|6114.6|6108.6|0
1628215200000|2021-08-06 02:00:00|6116.1|6110.1|6121.1|6111.1|6124.4|6118.4|6115.8|6109.8|0
1628215500000|2021-08-06 02:05:00|6118.6|6112.6|6123.1|6117.1|6124.3|6117.1|6118.6|6111.8|1
1628215800000|2021-08-06 02:10:00|6121.6|6115.6|6121.1|6111.1|6122.1|6115.9|6117.2|6109.8|0
1628216100000|2021-08-06 02:15:00|6118.7|6112.7|6115.8|6109.8|6120.1|6112.7|6113.9|6107.9|0
1628216400000|2021-08-06 02:20:00|6114.8|6108.8|6113.1|6107.1|6115.3|6109.3|6111.6|6105.6|1
1628216700000|2021-08-06 02:25:00|6114.8|6108.8|6112.1|6106.1|6115.1|6109.1|6111.4|6105.4|0
1628217000000|2021-08-06 02:30:00|6112.6|6106.6|6123.7|6117.7|6127.2|6121.2|6112.4|6106.4|0
1628217300000|2021-08-06 02:35:00|6125.7|6119.7|6133.7|6127.7|6134.6|6128.2|6124.1|6116.7|0
1628217600000|2021-08-06 02:40:00|6133.1|6127.1|6114.7|6108.7|6133.7|6127.7|6114.7|6108.7|2
1628217900000|2021-08-06 02:45:00|6114.4|6108.4|6104.4|6098.4|6117.1|6111.1|6104.4|6096.7|26
1628218200000|2021-08-06 02:50:00|6104.2|6098.2|6100.7|6094.7|6108.2|6102.2|6097.4|6091.4|2
1628218500000|2021-08-06 02:55:00|6100.9|6094.9|6108.4|6102.4|6108.4|6102.4|6099.7|6092.7|2
1628218800000|2021-08-06 03:00:00|6111.9|6105.9|6116.7|6110.7|6126.1|6120.1|6111.2|6105.2|2
1628219100000|2021-08-06 03:05:00|6116.9|6110.9|6123.2|6117.2|6127.2|6121.2|6115.5|6109.5|60
1628219400000|2021-08-06 03:10:00|6124.9|6114.9|6119.2|6113.2|6126.2|6118.9|6114.2|6108.2|0
1628219700000|2021-08-06 03:15:00|6118.2|6112.2|6114.7|6108.7|6120.9|6113.9|6113.7|6107.7|0
1628220000000|2021-08-06 03:20:00|6114.3|6108.3|6113.2|6107.2|6116.7|6110.7|6111.2|6105.2|1
1628220300000|2021-08-06 03:25:00|6111.8|6105.8|6114.7|6108.7|6115|6109|6110.4|6104.4|3
1628220600000|2021-08-06 03:30:00|6114.3|6108.3|6115.2|6109.2|6119.7|6113.7|6113.2|6106.5|3
1628220900000|2021-08-06 03:35:00|6114.5|6108.5|6115|6109|6116.7|6109|6110.8|6104.8|2
1628221200000|2021-08-06 03:40:00|6116.7|6106.7|6114.2|6108.2|6116.7|6108.5|6112.7|6105.5|0
1628221500000|2021-08-06 03:45:00|6113.7|6107.7|6115|6109|6117.2|6109|6113.1|6106.3|0
1628221800000|2021-08-06 03:50:00|6116.7|6106.7|6118.1|6112.1|6118.1|6112.1|6112.7|6106.7|0
1628222100000|2021-08-06 03:55:00|6116.3|6110.3|6133.6|6127.6|6136.1|6129.1|6116.3|6110.3|5
1628222400000|2021-08-06 04:00:00|6133.3|6127.3|6117.1|6111.1|6133.3|6127.3|6115.6|6106.1|4
1628222700000|2021-08-06 04:05:00|6118.8|6108.8|6111.6|6105.6|6118.8|6111.1|6111.1|6105.1|0
1628223000000|2021-08-06 04:10:00|6112.6|6106.6|6108.6|6102.6|6114.9|6108.9|6108.6|6102.6|2
1628223300000|2021-08-06 04:15:00|6109|6103|6110.8|6104.8|6113.6|6107.6|6108.1|6101.6|4
1628223600000|2021-08-06 04:20:00|6110.3|6104.3|6112.3|6106.3|6112.8|6106.8|6110.3|6104.3|6
1628223900000|2021-08-06 04:25:00|6111.9|6105.9|6111.6|6105.6|6112.8|6106.8|6110.8|6104.8|0
1628224200000|2021-08-06 04:30:00|6111.4|6105.4|6110.1|6104.1|6111.5|6105.5|6104|6098|81
1628224500000|2021-08-06 04:35:00|6110.3|6104.3|6111.1|6105.1|6111.8|6105.8|6110.1|6104.1|0
1628224800000|2021-08-06 04:40:00|6111.6|6105.6|6111.3|6105.3|6112.5|6106.5|6110.6|6104.6|23
1628225100000|2021-08-06 04:45:00|6111.6|6105.6|6116.6|6110.6|6118.1|6112.1|6111.6|6105.6|5
1628225400000|2021-08-06 04:50:00|6116.5|6110.5|6124.6|6118.6|6124.6|6118.6|6115.6|6109.6|7
1628225700000|2021-08-06 04:55:00|6124.3|6118.3|6120.3|6114.3|6124.8|6118.8|6120.3|6114.3|7
1628226000000|2021-08-06 05:00:00|6124.1|6118.1|6120.4|6114.4|6124.1|6118.1|6119.6|6113.6|1
1628226300000|2021-08-06 05:05:00|6120.9|6114.9|6120.9|6114.9|6121.1|6115.1|6119.9|6113.9|0
1628226600000|2021-08-06 05:10:00|6120.4|6114.4|6120.9|6114.9|6121.4|6115.4|6119.9|6113.9|3
1628226900000|2021-08-06 05:15:00|6121.4|6115.4|6119.7|6113.7|6121.4|6115.4|6119.2|6113.2|0
1628227200000|2021-08-06 05:20:00|6119.9|6113.9|6121.4|6115.4|6121.4|6115.4|6118.4|6112.4|0
1628227500000|2021-08-06 05:25:00|6121.2|6115.2|6119.2|6113.2|6121.2|6115.2|6117.9|6111.9|19
1628227800000|2021-08-06 05:30:00|6119.7|6113.7|6122.7|6116.7|6126.6|6120.6|6118.1|6112.1|10
1628228100000|2021-08-06 05:35:00|6123.1|6117.1|6123.1|6117.1|6130.4|6124.4|6123.1|6116.2|82
1628228400000|2021-08-06 05:40:00|6123.2|6117.2|6122.2|6116.2|6125.1|6119.1|6119.1|6113.1|0
1628228700000|2021-08-06 05:45:00|6122.1|6116.1|6120.6|6114.6|6123.1|6117.1|6117.1|6111.1|9
1628229000000|2021-08-06 05:50:00|6120.9|6114.9|6124.9|6118.9|6125.6|6119.6|6118.6|6112.6|0
1628229300000|2021-08-06 05:55:00|6125.2|6119.2|6129.9|6123.9|6131.2|6125.2|6125.2|6119.2|1
1628229600000|2021-08-06 06:00:00|6128.5|6122.5|6140.5|6134.5|6141.5|6135.5|6126|6118|8
1628229900000|2021-08-06 06:05:00|6140.9|6134.9|6141.4|6135.4|6152.2|6145.9|6140|6134|33
1628230200000|2021-08-06 06:10:00|6143.4|6137.4|6139.5|6133.5|6145.4|6137.9|6136|6130|10
1628230500000|2021-08-06 06:15:00|6139.2|6133.2|6135.5|6125.5|6141.2|6134.5|6133.3|6125.5|7
1628230800000|2021-08-06 06:20:00|6136.5|6130.5|6143.8|6137.8|6143.8|6137.8|6133|6125.5|1
1628231100000|2021-08-06 06:25:00|6144|6138|6147.2|6137.2|6147.2|6140.5|6135.5|6128.5|1
1628231400000|2021-08-06 06:30:00|6146.8|6136.8|6147.3|6141.3|6151.3|6145.3|6143.2|6136.7|1
1628231700000|2021-08-06 06:35:00|6147.7|6141.7|6147|6141|6151.3|6144.8|6142.7|6136.7|9
1628232000000|2021-08-06 06:40:00|6146.8|6140.8|6138.1|6132.1|6148.2|6142.2|6136.5|6130.5|4
1628232300000|2021-08-06 06:45:00|6134.6|6128.6|6130.8|6124.8|6137.3|6130.1|6127.3|6120.5|1
1628232600000|2021-08-06 06:50:00|6131.3|6125.3|6129.8|6123.8|6135.5|6127.7|6129|6122|3
1628232900000|2021-08-06 06:55:00|6130.2|6124.2|6131.3|6125.3|6132.8|6126.3|6127|6121|1
1628233200000|2021-08-06 07:00:00|6131|6125|6130.3|6124.3|6140.3|6131.8|6129.8|6123.8|3
1628233500000|2021-08-06 07:05:00|6130.5|6124.5|6153.3|6147.3|6154.8|6148.8|6129|6123|3
1628233800000|2021-08-06 07:10:00|6153.8|6147.8|6162.6|6156.6|6167.3|6161.3|6151.6|6145.6|19
1628234100000|2021-08-06 07:15:00|6161.6|6155.6|6154.6|6148.6|6164.1|6157.1|6154.1|6148.1|0
1628234400000|2021-08-06 07:20:00|6154.1|6148.1|6160.1|6154.1|6164.1|6157.9|6154.1|6147.1|34
1628234700000|2021-08-06 07:25:00|6159.8|6153.8|6159.9|6153.9|6166.8|6160.8|6156.6|6148.4|4
1628235000000|2021-08-06 07:30:00|6159.6|6153.6|6163.8|6157.8|6164.3|6158.3|6157.1|6149.4|0
1628235300000|2021-08-06 07:35:00|6163.6|6157.6|6166.1|6160.1|6166.6|6160.6|6161.1|6155.1|5
1628235600000|2021-08-06 07:40:00|6164.6|6158.6|6168.2|6162.2|6170.1|6164.1|6164.6|6158.6|10
1628235900000|2021-08-06 07:45:00|6167.6|6161.6|6164.1|6158.1|6167.6|6161.6|6160.1|6154.1|4
1628236200000|2021-08-06 07:50:00|6165.1|6159.1|6165.1|6159.1|6166.6|6160.6|6163.1|6157.1|4
1628236500000|2021-08-06 07:55:00|6164.1|6158.1|6164.1|6158.1|6165.4|6159.4|6164.1|6158.1|8
1628236800000|2021-08-06 08:00:00|6164.6|6158.6|6155.5|6149.5|6167.4|6161.4|6154.5|6148.5|7
1628237100000|2021-08-06 08:05:00|6154.9|6148.9|6143.7|6137.7|6154.9|6148.9|6143.6|6137.6|9
1628237400000|2021-08-06 08:10:00|6143.6|6137.6|6150.9|6144.9|6153|6147|6141.7|6134.6|2
1628237700000|2021-08-06 08:15:00|6151|6145|6151|6145|6151|6145|6145.4|6139.4|1
1628238000000|2021-08-06 08:20:00|6151.5|6145.5|6149.7|6143.7|6156.3|6150.3|6149.2|6143.2|2
1628238300000|2021-08-06 08:25:00|6149.2|6143.2|6138|6132|6151.5|6145.5|6137.7|6131.7|5
1628238600000|2021-08-06 08:30:00|6137.5|6131.5|6136.2|6130.2|6142|6136|6136.2|6130.2|0
1628238900000|2021-08-06 08:35:00|6135.8|6129.8|6123.5|6117.5|6136.2|6130.2|6123.5|6117.5|33
1628239200000|2021-08-06 08:40:00|6123.2|6117.2|6125.5|6119.5|6126.5|6120.5|6122.7|6116.7|8
1628239500000|2021-08-06 08:45:00|6126.2|6120.2|6138.3|6132.3|6138.3|6132.3|6125.5|6119.5|10
1628239800000|2021-08-06 08:50:00|6137.8|6131.8|6130.5|6124.5|6137.8|6131.8|6129.5|6123.5|1
1628240100000|2021-08-06 08:55:00|6130|6124|6130.5|6124.5|6135|6129|6129.5|6123.5|5
1628240400000|2021-08-06 09:00:00|6130.8|6124.8|6142|6136|6143.5|6137.5|6130.8|6124.8|5
1628240700000|2021-08-06 09:05:00|6141.5|6135.5|6143.5|6137.5|6144.5|6138.5|6137|6131|1
1628241000000|2021-08-06 09:10:00|6144|6138|6146.3|6140.3|6149|6143|6140|6134|7
1628241300000|2021-08-06 09:15:00|6146.6|6140.6|6140.8|6134.8|6152.3|6146.3|6140.3|6134.3|0
1628241600000|2021-08-06 09:20:00|6141.3|6135.3|6144|6138|6144|6138|6141|6135|0
1628241900000|2021-08-06 09:25:00|6143.6|6137.6|6145.1|6139.1|6146.8|6140.8|6138.1|6132.1|0
1628242200000|2021-08-06 09:30:00|6145.3|6139.3|6164.1|6158.1|6165.1|6159.1|6145.3|6139.3|39
1628242500000|2021-08-06 09:35:00|6164.3|6158.3|6164.9|6158.9|6167.4|6161.4|6156.6|6150.6|24
1628242800000|2021-08-06 09:40:00|6164.4|6158.4|6167.8|6161.8|6170.8|6164.8|6161.3|6155.3|18
1628243100000|2021-08-06 09:45:00|6167.9|6161.9|6170.9|6164.9|6172.8|6166.8|6165.9|6159.9|26
1628243400000|2021-08-06 09:50:00|6170.8|6164.8|6186.3|6180.3|6187.1|6181.1|6170.8|6164.8|242
1628243700000|2021-08-06 09:55:00|6185.3|6179.3|6182.9|6176.9|6186.5|6180.5|6178.6|6172.6|14
1628244000000|2021-08-06 10:00:00|6183.4|6177.4|6177.5|6171.5|6187.6|6181.6|6175.9|6169.9|89
1628244300000|2021-08-06 10:05:00|6177.3|6171.3|6175.1|6169.1|6181.6|6175.6|6170.8|6164.8|8
1628244600000|2021-08-06 10:10:00|6174.8|6168.8|6188.6|6182.6|6188.6|6182.6|6174.1|6168.1|6
1628244900000|2021-08-06 10:15:00|6188.3|6182.3|6192.8|6186.8|6195.3|6189.3|6184.9|6178.9|7
1628245200000|2021-08-06 10:20:00|6193.3|6187.3|6201.6|6195.6|6203.9|6196.8|6191.3|6184.8|16
1628245500000|2021-08-06 10:25:00|6201.8|6195.8|6197.4|6191.4|6202.8|6196.8|6191.4|6185.4|17
1628245800000|2021-08-06 10:30:00|6196.8|6186.8|6211.4|6205.4|6212.9|6206.9|6196.2|6186.8|24
1628246100000|2021-08-06 10:35:00|6211.8|6205.8|6206.7|6200.7|6212.7|6206.7|6206.7|6200.7|6
1628246400000|2021-08-06 10:40:00|6207.7|6201.7|6214.4|6208.4|6215.1|6209.1|6207.7|6201.7|0
1628246700000|2021-08-06 10:45:00|6213.9|6207.9|6217.6|6211.6|6219.1|6213.1|6213.4|6207.2|10
1628247000000|2021-08-06 10:50:00|6217.4|6211.4|6218.1|6212.1|6218.6|6212.6|6210.7|6203.9|7
1628247300000|2021-08-06 10:55:00|6218.7|6212.7|6212.2|6206.2|6220.5|6214.5|6210.4|6204.4|7
1628247600000|2021-08-06 11:00:00|6211.5|6205.5|6204.7|6194.7|6221.2|6215.2|6203|6194.7|29
1628247900000|2021-08-06 11:05:00|6202.4|6196.4|6206.2|6196.2|6210.7|6204.7|6202.4|6194.7|53
1628248200000|2021-08-06 11:10:00|6206.5|6196.5|6204.2|6198.2|6209.9|6203.9|6204.2|6196.5|2
1628248500000|2021-08-06 11:15:00|6204.7|6198.7|6207.5|6201.5|6207.5|6201.5|6202.5|6196.5|3
1628248800000|2021-08-06 11:20:00|6208|6202|6211.8|6205.8|6212.7|6206.7|6205.5|6199.5|15
1628249100000|2021-08-06 11:25:00|6211.5|6205.5|6210.5|6204.5|6212.3|6206.3|6209|6203|6
1628249400000|2021-08-06 11:30:00|6210.2|6204.2|6210|6204|6213.3|6207.3|6209.5|6203.5|13
1628249700000|2021-08-06 11:35:00|6210.5|6204.5|6215.1|6209.1|6215.1|6209.1|6209.5|6203.5|39
1628250000000|2021-08-06 11:40:00|6215|6209|6212.5|6202.5|6216.8|6210.8|6210.5|6202.5|12
1628250300000|2021-08-06 11:45:00|6207.8|6201.8|6202.6|6196.6|6207.8|6201.8|6200.8|6191.6|2
1628250600000|2021-08-06 11:50:00|6202.5|6196.5|6215.8|6209.8|6216.8|6210.8|6198.5|6192.5|5
1628250900000|2021-08-06 11:55:00|6215.4|6209.4|6201.4|6195.4|6216.3|6210.3|6200.1|6193.9|5
1628251200000|2021-08-06 12:00:00|6201.3|6195.3|6200.6|6194.6|6203.3|6197.3|6198.4|6192.4|2
1628251500000|2021-08-06 12:05:00|6200.4|6194.4|6205.8|6199.8|6207.6|6201.6|6200.4|6194.4|36
1628251800000|2021-08-06 12:10:00|6205.4|6199.4|6204.1|6198.1|6207.9|6201.9|6202.4|6196.4|6
1628252100000|2021-08-06 12:15:00|6202.1|6196.1|6199.1|6193.1|6202.8|6196.8|6197.9|6191.9|5
1628252400000|2021-08-06 12:20:00|6198.4|6192.4|6191.2|6185.2|6198.4|6192.4|6186.1|6180.1|19
1628252700000|2021-08-06 12:25:00|6191.9|6185.9|6189.2|6183.2|6197.2|6191.2|6188.4|6182.4|17
1628253000000|2021-08-06 12:30:00|6189.6|6183.6|6185.2|6179.2|6190.6|6184.6|6178.9|6171.9|40
1628253300000|2021-08-06 12:35:00|6185.6|6179.6|6190.7|6184.7|6194|6188|6182.7|6176.7|53
1628253600000|2021-08-06 12:40:00|6189.7|6183.7|6176|6170|6189.7|6183.7|6171.2|6160.9|48
1628256600000|2021-08-06 13:30:00|6164.3|6158.3|6166.1|6160.1|6203.9|6196.3|6159.6|6153.6|472
1628256900000|2021-08-06 13:35:00|6166.3|6160.3|6142.9|6136.9|6172.4|6166.4|6142.4|6136.4|17
1628257200000|2021-08-06 13:40:00|6143.3|6137.3|6138.1|6132.1|6150.8|6144.8|6132.9|6126.9|43
1628257500000|2021-08-06 13:45:00|6137.9|6131.9|6136.6|6130.6|6144.3|6138.3|6126.9|6120.9|80
1628257800000|2021-08-06 13:50:00|6136.1|6130.1|6153.6|6147.6|6161.1|6155.1|6133.8|6127.8|215
1628258100000|2021-08-06 13:55:00|6153.9|6147.9|6174.6|6168.6|6175.9|6169.9|6152.6|6146.6|155
1628258400000|2021-08-06 14:00:00|6174.2|6168.2|6180.4|6174.4|6188.6|6182.6|6169.7|6163.7|96
1628258700000|2021-08-06 14:05:00|6180.1|6174.1|6163.6|6157.6|6182.4|6176.4|6161.4|6155.4|82
1628259000000|2021-08-06 14:10:00|6163.1|6157.1|6170.7|6164.7|6175.9|6169.9|6161.2|6155.2|82
1628259300000|2021-08-06 14:15:00|6171.4|6165.4|6170.9|6164.9|6181.4|6175.4|6169.4|6163.4|25
1628259600000|2021-08-06 14:20:00|6171.2|6165.2|6165.2|6159.2|6172.7|6166.7|6153.7|6147.7|29
1628259900000|2021-08-06 14:25:00|6165.4|6159.4|6162.2|6156.2|6172|6166|6160.7|6154.7|29
1628260200000|2021-08-06 14:30:00|6162|6156|6137.7|6131.7|6162.2|6156.2|6137.2|6131.2|77
1628260500000|2021-08-06 14:35:00|6138.2|6132.2|6165.2|6159.2|6166.2|6160.2|6136.5|6130.5|34
1628260800000|2021-08-06 14:40:00|6163.7|6157.7|6154.5|6148.5|6164.2|6158.2|6150.2|6144.2|136
1628261100000|2021-08-06 14:45:00|6154.2|6148.2|6149|6143|6164.4|6158.4|6148.2|6142.2|32
1628261400000|2021-08-06 14:50:00|6149.2|6143.2|6143.8|6137.8|6151.3|6145.3|6137.3|6131.3|44
1628261700000|2021-08-06 14:55:00|6144.2|6138.2|6140.5|6134.5|6144.5|6138.5|6134.7|6128.7|110
1628262000000|2021-08-06 15:00:00|6141|6135|6152.5|6146.5|6159|6153|6140.8|6134.8|54
1628262300000|2021-08-06 15:05:00|6152.3|6146.3|6144.3|6138.3|6157.7|6151.7|6144|6138|28
1628262600000|2021-08-06 15:10:00|6144.8|6138.8|6146.2|6140.2|6146.7|6140.7|6139.7|6133.7|72
1628262900000|2021-08-06 15:15:00|6145.3|6139.3|6138.6|6132.6|6147.7|6141.7|6138|6132|69
1628263200000|2021-08-06 15:20:00|6139.1|6133.1|6146|6140|6152.3|6146.3|6137.6|6131.6|129
1628263500000|2021-08-06 15:25:00|6146.3|6140.3|6139|6133|6148.6|6142.6|6136.8|6130.8|81
1628263800000|2021-08-06 15:30:00|6138.6|6132.6|6138.1|6132.1|6140.8|6134.8|6136.5|6130.5|84
1628264100000|2021-08-06 15:35:00|6138.5|6132.5|6132.6|6126.6|6142.3|6136.3|6128.8|6122.8|75
1628264400000|2021-08-06 15:40:00|6133|6127|6133.3|6127.3|6139.1|6133.1|6132.6|6126.6|61
1628264700000|2021-08-06 15:45:00|6137.1|6131.1|6129.3|6123.3|6138.6|6132.6|6126.8|6120.8|29
1628265000000|2021-08-06 15:50:00|6129.8|6123.8|6128.8|6122.8|6135.4|6129.4|6128.1|6122.1|128
1628265300000|2021-08-06 15:55:00|6129.3|6123.3|6124.4|6118.4|6136.9|6130.9|6124.3|6118.3|230
1628265600000|2021-08-06 16:00:00|6124.6|6118.6|6148.6|6142.6|6149.3|6143.3|6124.6|6118.6|216
1628265900000|2021-08-06 16:05:00|6147.9|6141.9|6135.1|6129.1|6147.9|6141.9|6134.1|6128.1|25
1628266200000|2021-08-06 16:10:00|6134.4|6128.4|6130.7|6124.7|6143.9|6137.9|6125.1|6119.1|92
1628266500000|2021-08-06 16:15:00|6129.7|6123.7|6124.2|6118.2|6129.7|6123.7|6123.7|6117.7|64
1628266800000|2021-08-06 16:20:00|6124.4|6118.4|6129.7|6123.7|6132.7|6126.7|6124.4|6118.4|127
1628267100000|2021-08-06 16:25:00|6129.4|6123.4|6125.1|6119.1|6129.7|6123.7|6124.1|6118.1|216
1628267400000|2021-08-06 16:30:00|6125.6|6119.6|6144.1|6138.1|6145.6|6139.6|6124.4|6118.4|304
1628267700000|2021-08-06 16:35:00|6143.6|6137.6|6145.6|6139.6|6145.7|6139.7|6142.1|6136.1|32
1628268000000|2021-08-06 16:40:00|6145.1|6139.1|6155.1|6149.1|6156.4|6150.4|6143.9|6137.9|90
1628268300000|2021-08-06 16:45:00|6155.2|6149.2|6165.9|6159.9|6167.1|6161.1|6155.2|6149.2|77
1628268600000|2021-08-06 16:50:00|6165.6|6159.6|6161.4|6155.4|6167.1|6161.1|6160.7|6154.7|14
1628268900000|2021-08-06 16:55:00|6161.2|6155.2|6163.5|6157.5|6165.7|6159.7|6159.4|6153.4|28
1628269200000|2021-08-06 17:00:00|6164|6158|6167.4|6161.4|6170.2|6164.2|6163|6157|153
1628269500000|2021-08-06 17:05:00|6168.5|6162.5|6179.9|6173.9|6181.7|6175.7|6168.5|6162.5|75
1628269800000|2021-08-06 17:10:00|6180.4|6174.4|6179.7|6173.7|6181.7|6175.7|6172.7|6166.7|11
1628270100000|2021-08-06 17:15:00|6178.5|6172.5|6177|6171|6185.4|6179.4|6175|6169|74
1628270400000|2021-08-06 17:20:00|6177.2|6171.2|6179.5|6173.5|6181.7|6175.7|6170.9|6164.9|13
1628270700000|2021-08-06 17:25:00|6179.7|6173.7|6177.8|6171.8|6184|6178|6177.3|6171.3|76
1628271000000|2021-08-06 17:30:00|6178.7|6172.7|6181.5|6175.5|6181.5|6175.5|6176|6170|115
1628271300000|2021-08-06 17:35:00|6180.7|6174.7|6185|6179|6186.7|6180.7|6180.2|6174.2|66
1628271600000|2021-08-06 17:40:00|6185.8|6179.8|6178.8|6172.8|6185.8|6179.8|6178.3|6172.3|38
1628271900000|2021-08-06 17:45:00|6178.6|6172.6|6180.5|6174.5|6184.8|6178.8|6177|6171|49
1628272200000|2021-08-06 17:50:00|6180.3|6174.3|6186.6|6180.6|6188.6|6182.6|6179|6173|161
1628272500000|2021-08-06 17:55:00|6187.1|6181.1|6190.5|6184.5|6196.8|6190.8|6184.8|6178.8|91
1628272800000|2021-08-06 18:00:00|6190.8|6184.8|6194.8|6188.8|6200.7|6194.7|6186.2|6180.2|175
1628273100000|2021-08-06 18:05:00|6194.5|6188.5|6184.5|6178.5|6199.5|6193.5|6183.8|6177.8|158
1628273400000|2021-08-06 18:10:00|6184.8|6178.8|6163.8|6157.8|6193.5|6187.5|6159.3|6153.3|546
1628273700000|2021-08-06 18:15:00|6164.3|6158.3|6197.4|6191.4|6197.4|6191.4|6164.1|6158.1|103
1628467200000|2021-08-09 00:00:00|6182.9|6176.9|6193.4|6187.4|6217.1|6208.4|6181.6|6174.2|125
1628467500000|2021-08-09 00:05:00|6192.9|6186.9|6195.4|6189.4|6211.2|6204.4|6192.9|6186.4|26
1628467800000|2021-08-09 00:10:00|6195.9|6189.9|6196.4|6190.4|6205.5|6199.5|6194.4|6188.4|8
1628468100000|2021-08-09 00:15:00|6195.7|6189.7|6189.2|6183.2|6198.8|6192.8|6189.2|6183.2|13
1628468400000|2021-08-09 00:20:00|6188.9|6182.9|6189.6|6183.6|6195.7|6188.2|6188.2|6182.2|8
1628468700000|2021-08-09 00:25:00|6188.7|6182.7|6187.6|6181.6|6191|6185|6187.6|6181.6|2
1628469000000|2021-08-09 00:30:00|6187.1|6181.1|6185.7|6179.7|6187.1|6181.1|6185.5|6179.5|4
1628469300000|2021-08-09 00:35:00|6185.4|6179.4|6191.1|6185.1|6193.6|6186.1|6183.1|6177.1|5
1628469600000|2021-08-09 00:40:00|6190.9|6184.9|6188.6|6182.6|6190.9|6184.9|6187.5|6181.5|26
1628469900000|2021-08-09 00:45:00|6188.3|6182.3|6192.8|6182.8|6192.8|6185.1|6187.6|6180.6|0
1628470200000|2021-08-09 00:50:00|6189.3|6183.3|6195.2|6189.2|6200.8|6192.4|6189.3|6182.8|15
1628470500000|2021-08-09 00:55:00|6195.5|6189.5|6203.7|6197.7|6203.7|6197.7|6195.2|6187.7|7
1628470800000|2021-08-09 01:00:00|6203.5|6197.5|6185.7|6179.7|6203.5|6197.5|6185.7|6179.7|7
1628471100000|2021-08-09 01:05:00|6184.3|6178.3|6182.7|6176.7|6193.9|6187.9|6180.5|6172.2|12
1628471400000|2021-08-09 01:10:00|6182.4|6176.4|6186.1|6176.1|6188.9|6178.4|6177.2|6171.2|20
1628471700000|2021-08-09 01:15:00|6182.9|6176.9|6194|6188|6199.6|6193.6|6181.1|6174.6|12
1628472000000|2021-08-09 01:20:00|6193.8|6187.8|6191.6|6185.6|6196.4|6190.4|6188.6|6180.2|11
1628472300000|2021-08-09 01:25:00|6191.4|6185.4|6187.4|6181.4|6196.9|6188.6|6187.4|6181.4|6
1628472600000|2021-08-09 01:30:00|6187.6|6181.6|6193.6|6183.6|6195.1|6186.6|6187.6|6179.6|1
1628472900000|2021-08-09 01:35:00|6192.1|6186.1|6194.7|6188.7|6203|6196.3|6191.8|6183.8|16
1628473200000|2021-08-09 01:40:00|6195.5|6189.5|6197.2|6187.2|6201.7|6193.5|6190.2|6184.2|0
1628473500000|2021-08-09 01:45:00|6200.5|6185.5|6190|6184|6200.7|6191.2|6190|6184|1
1628473800000|2021-08-09 01:50:00|6190.2|6184.2|6182.5|6176.5|6190.2|6184.2|6181|6175|5
1628474100000|2021-08-09 01:55:00|6182.7|6176.7|6186.7|6180.7|6190.2|6183.9|6182.7|6176.7|1
1628474400000|2021-08-09 02:00:00|6184.9|6178.9|6196.1|6190.1|6198.1|6190.9|6180.7|6173.9|6
1628474700000|2021-08-09 02:05:00|6197.1|6191.1|6191.1|6185.1|6199.1|6191.6|6189.1|6183.1|0
1628475000000|2021-08-09 02:10:00|6191.3|6185.3|6195.6|6189.6|6198.9|6191.8|6190.1|6182.9|5
1628475300000|2021-08-09 02:15:00|6195.4|6189.4|6198.1|6192.1|6199.7|6193.7|6193.6|6187.1|0
1628475600000|2021-08-09 02:20:00|6197.8|6191.8|6196.6|6190.6|6202.3|6196.3|6195.6|6189.3|0
1628475900000|2021-08-09 02:25:00|6197.4|6191.4|6196.6|6190.6|6197.4|6191.4|6194|6188|0
1628476200000|2021-08-09 02:30:00|6196.9|6190.9|6199.7|6193.7|6200.9|6193.7|6194.6|6187.1|2
1628476500000|2021-08-09 02:35:00|6199.9|6193.9|6194.1|6188.1|6201.8|6195.8|6194.1|6188.1|0
1628476800000|2021-08-09 02:40:00|6194.6|6188.6|6199.9|6189.9|6200.3|6192.9|6194.6|6188.6|0
1628477100000|2021-08-09 02:45:00|6200.3|6190.3|6206.7|6196.7|6208.2|6200.2|6198.6|6189.6|10
1628477400000|2021-08-09 02:50:00|6206.9|6196.9|6197|6191|6207.6|6201.6|6196.1|6189.5|0
1628477700000|2021-08-09 02:55:00|6197.5|6191.5|6195|6189|6201.9|6193.3|6194|6185.7|0
1628478000000|2021-08-09 03:00:00|6195.5|6189.5|6198.8|6192.8|6202.8|6196.8|6195.3|6189.3|10
1628478300000|2021-08-09 03:05:00|6199|6193|6202.7|6192.7|6203.2|6197.2|6198.2|6192|1
1628478600000|2021-08-09 03:10:00|6203|6193|6201.7|6195.7|6204.2|6196.7|6199.7|6192.2|0
1628478900000|2021-08-09 03:15:00|6201.9|6195.9|6195|6189|6204.5|6197.5|6193.5|6187.5|1
1628479200000|2021-08-09 03:20:00|6194.4|6188.4|6200.2|6194.2|6203.5|6194.8|6194|6188|0
1628479500000|2021-08-09 03:25:00|6200|6194|6190.9|6184.9|6203.5|6197.5|6185.6|6179.6|10
1628479800000|2021-08-09 03:30:00|6190.4|6184.4|6183|6177|6193.9|6187.9|6180.4|6174.4|8
1628480100000|2021-08-09 03:35:00|6182.7|6176.7|6177.2|6171.2|6184.4|6176.7|6175.2|6169.2|11
1628480400000|2021-08-09 03:40:00|6176.9|6170.9|6177.4|6171.4|6177.6|6171.6|6175.7|6169.7|0
1628480700000|2021-08-09 03:45:00|6177.1|6171.1|6188.1|6182.1|6189.2|6183.2|6176.4|6170.4|15
1628481000000|2021-08-09 03:50:00|6187.8|6181.8|6183.9|6177.9|6189.3|6183.3|6182.1|6176.1|0
1628481300000|2021-08-09 03:55:00|6183.4|6177.4|6184.1|6178.1|6187.4|6178.8|6182.9|6176.9|1
1628481600000|2021-08-09 04:00:00|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1628481900000|2021-08-09 04:05:00|6184.1|6178.1|6184.1|6178.1|6184.3|6178.3|6184.1|6178.1|0
1628482200000|2021-08-09 04:10:00|6184.3|6178.3|6184|6178|6184.3|6178.3|6184|6178|0
1628482500000|2021-08-09 04:15:00|6184.3|6178.3|6184.5|6178.5|6184.5|6178.5|6183.2|6177.2|0
1628482800000|2021-08-09 04:20:00|6184|6178|6184.5|6178.5|6185.5|6179.5|6184|6178|0
1628483100000|2021-08-09 04:25:00|6183.9|6177.9|6184.5|6178.5|6184.5|6178.5|6183.9|6177.9|0
1628483700000|2021-08-09 04:35:00|6183.9|6177.9|6183.2|6177.2|6184.5|6178.5|6182.5|6176.5|0
1628484000000|2021-08-09 04:40:00|6183|6177|6184|6178|6184|6178|6182.5|6176.5|3
1628484300000|2021-08-09 04:45:00|6184.3|6178.3|6185|6179|6185.4|6179.4|6184.3|6178.3|0
1628484600000|2021-08-09 04:50:00|6185.4|6179.4|6185.9|6179.9|6186.4|6180.4|6185.4|6179.4|0
1628484900000|2021-08-09 04:55:00|6186.2|6180.2|6187.2|6181.2|6190.2|6184.2|6186.2|6179.5|1
1628485200000|2021-08-09 05:00:00|6186.7|6180.7|6188.1|6182.1|6189.4|6183.4|6186.2|6180.2|0
1628485500000|2021-08-09 05:05:00|6188.6|6182.6|6187.9|6181.9|6189.7|6182.6|6185.7|6179.7|0
1628485800000|2021-08-09 05:10:00|6187.7|6181.7|6189.2|6183.2|6190.9|6184.9|6186.2|6180.2|16
1628486100000|2021-08-09 05:15:00|6189.4|6183.4|6188.6|6182.6|6191.7|6185.7|6186.5|6180.5|13
1628486400000|2021-08-09 05:20:00|6189.2|6183.2|6191.4|6185.4|6191.4|6185.4|6189.1|6183.1|1
1628486700000|2021-08-09 05:25:00|6191.1|6185.1|6195.1|6185.1|6195.6|6187.1|6190.9|6184.9|1
1628487000000|2021-08-09 05:30:00|6195.6|6185.6|6192.9|6186.9|6198.1|6192.1|6192.9|6185.1|4
1628487300000|2021-08-09 05:35:00|6193.1|6187.1|6195.4|6189.4|6196.1|6190.1|6193.1|6187.1|0
1628487600000|2021-08-09 05:40:00|6194.9|6188.9|6196.4|6190.4|6197.1|6191.1|6194.2|6188.2|1
1628487900000|2021-08-09 05:45:00|6195.7|6189.7|6191.9|6185.9|6195.7|6189.7|6190.1|6184.1|1
1628488200000|2021-08-09 05:50:00|6192.1|6186.1|6193.7|6187.7|6194.4|6188.4|6190.9|6184.4|1
1628488500000|2021-08-09 05:55:00|6193.4|6187.4|6190.4|6184.4|6193.7|6187.7|6184.5|6178.5|6
1628488800000|2021-08-09 06:00:00|6190.1|6184.1|6189.1|6183.1|6191.6|6184.6|6183.3|6177.3|1
1628489100000|2021-08-09 06:05:00|6191.6|6181.6|6191.1|6185.1|6194.6|6188.6|6189.3|6181.3|0
1628489400000|2021-08-09 06:10:00|6191.6|6185.6|6189.1|6183.1|6191.6|6185.6|6185.1|6177.6|1
1628489700000|2021-08-09 06:15:00|6185.1|6179.1|6186.6|6176.6|6187.8|6179.9|6182.6|6176.4|3
1628490000000|2021-08-09 06:20:00|6184.8|6178.8|6187.8|6181.8|6189.1|6183.1|6183|6176.6|0
1628490300000|2021-08-09 06:25:00|6188.1|6182.1|6196.3|6190.3|6196.3|6190.3|6186.6|6180.6|0
1628490600000|2021-08-09 06:30:00|6196|6190|6201.5|6195.5|6203|6197|6194.6|6188.6|1
1628490900000|2021-08-09 06:35:00|6201.8|6195.8|6214.8|6208.8|6216.5|6210.5|6201.5|6194.3|22
1628491200000|2021-08-09 06:40:00|6215|6209|6209.5|6203.5|6215|6209|6206.5|6200.3|3
1628491500000|2021-08-09 06:45:00|6211.7|6205.7|6199.7|6193.7|6212|6206|6199|6193|10
1628491800000|2021-08-09 06:50:00|6198.6|6192.6|6201.8|6186.8|6202.8|6192.6|6196.3|6185.8|0
1628492100000|2021-08-09 06:55:00|6199.6|6189.6|6205.5|6195.5|6205.5|6197.3|6199.6|6186.8|0
1628492400000|2021-08-09 07:00:00|6206|6196|6207.5|6197.5|6208.2|6202.2|6202|6194.5|0
1628492700000|2021-08-09 07:05:00|6206.1|6200.1|6211|6201|6217.3|6211.3|6206.1|6200.1|16
1628493000000|2021-08-09 07:10:00|6215.2|6205.2|6207.2|6197.2|6215.7|6205.9|6206.4|6195.7|1
1628493300000|2021-08-09 07:15:00|6208.7|6198.7|6205.4|6199.4|6211.7|6202.6|6204.4|6196.6|0
1628493600000|2021-08-09 07:20:00|6204.4|6198.4|6209.4|6203.4|6210.4|6203.9|6204.4|6198.4|0
1628493900000|2021-08-09 07:25:00|6209.3|6203.3|6212.1|6206.1|6216.1|6210.1|6209.3|6203.3|2
1628494200000|2021-08-09 07:30:00|6212.3|6206.3|6216.7|6210.7|6217.9|6211.9|6210.8|6203.3|9
1628494500000|2021-08-09 07:35:00|6216.5|6210.5|6219.2|6209.2|6219.8|6213.8|6215.4|6208.2|7
1628494800000|2021-08-09 07:40:00|6217.7|6211.7|6214|6204|6219.2|6211.7|6210|6203.2|0
1628495100000|2021-08-09 07:45:00|6211.5|6205.5|6207.2|6201.2|6211.5|6205.5|6205.9|6196.9|0
1628495400000|2021-08-09 07:50:00|6209.7|6199.7|6208.4|6202.4|6214.4|6205.7|6207.2|6199.5|0
1628495700000|2021-08-09 07:55:00|6209.4|6203.4|6210.1|6204.1|6210.9|6204.4|6208.6|6200.9|0
1628496000000|2021-08-09 08:00:00|6209.6|6203.6|6181.5|6175.5|6209.6|6203.6|6181.5|6175.5|30
1628496300000|2021-08-09 08:05:00|6182.3|6172.3|6174.9|6164.9|6182.3|6174.4|6169.4|6163.4|23
1628496600000|2021-08-09 08:10:00|6173.2|6167.2|6166.9|6160.9|6174.4|6168.4|6163.9|6157.9|13
1628496900000|2021-08-09 08:15:00|6166.6|6160.6|6160|6154|6171.9|6165.9|6151.5|6145.5|13
1628497200000|2021-08-09 08:20:00|6160.8|6154.8|6148|6142|6163|6157|6146|6140|8
1628497500000|2021-08-09 08:25:00|6148.3|6142.3|6142.8|6136.8|6152|6146|6142.3|6136.3|1
1628497800000|2021-08-09 08:30:00|6142.2|6136.2|6135.2|6129.2|6143.1|6137.1|6128|6122|23
1628498100000|2021-08-09 08:35:00|6134.9|6128.9|6121.9|6115.9|6135.3|6129.3|6120|6114|11
1628498400000|2021-08-09 08:40:00|6121.4|6115.4|6134.2|6128.2|6137.2|6129.5|6121.4|6114.6|0
1628498700000|2021-08-09 08:45:00|6133.7|6127.7|6137.6|6131.6|6144.3|6137.8|6127.6|6121.6|4
1628499000000|2021-08-09 08:50:00|6138.6|6132.6|6136.1|6130.1|6144.1|6138.1|6132.8|6126.8|1
1628499300000|2021-08-09 08:55:00|6138.6|6128.6|6125.1|6119.1|6138.6|6130.4|6125.1|6119.1|0
1628499600000|2021-08-09 09:00:00|6124.8|6118.8|6114.7|6108.7|6124.8|6118.8|6103.8|6097.8|39
1628499900000|2021-08-09 09:05:00|6116.2|6110.2|6118.7|6112.7|6119.2|6113.2|6114.7|6108.7|1
1628500200000|2021-08-09 09:10:00|6117.5|6111.5|6111.7|6105.7|6117.5|6111.5|6111.2|6105|7
1628500500000|2021-08-09 09:15:00|6111.2|6105.2|6126.2|6120.2|6140.1|6134.1|6111.2|6105.2|3
1628500800000|2021-08-09 09:20:00|6125.7|6119.7|6128|6122|6128.5|6122.5|6122.2|6116.2|4
1628501100000|2021-08-09 09:25:00|6127.7|6121.7|6131.7|6125.7|6131.7|6125.7|6126.1|6120.1|5
1628501400000|2021-08-09 09:30:00|6131.4|6125.4|6130|6124|6135|6129|6128.2|6122.2|0
1628501700000|2021-08-09 09:35:00|6130.5|6124.5|6132.2|6126.2|6132.2|6126.2|6126.6|6120.6|0
1628502000000|2021-08-09 09:40:00|6131.9|6125.9|6121.9|6115.9|6131.9|6125.9|6120.9|6114.9|9
1628502300000|2021-08-09 09:45:00|6124.8|6118.8|6116.1|6110.1|6127.3|6121.3|6116.1|6110.1|2
1628502600000|2021-08-09 09:50:00|6115.9|6109.9|6111.1|6105.1|6115.9|6109.9|6110.3|6104.3|1
1628502900000|2021-08-09 09:55:00|6111.3|6105.3|6091.3|6085.3|6111.3|6105.3|6088.6|6082.6|11
1628503200000|2021-08-09 10:00:00|6091.8|6085.8|6116|6110|6120.5|6113.8|6091.3|6084.1|14
1628503500000|2021-08-09 10:05:00|6115|6109|6110|6104|6116.3|6110.3|6108.5|6102.5|1
1628503800000|2021-08-09 10:10:00|6109.5|6103.5|6109.5|6103.5|6114.5|6108.5|6104|6098|4
1628504100000|2021-08-09 10:15:00|6109.3|6103.3|6102|6096|6109.3|6103.3|6096.3|6090.3|4
1628504400000|2021-08-09 10:20:00|6101.8|6095.8|6103.7|6097.7|6111|6105|6100.5|6094.5|11
1628504700000|2021-08-09 10:25:00|6104.2|6098.2|6104.2|6098.2|6105.4|6099.4|6099.7|6093.7|1
1628505000000|2021-08-09 10:30:00|6103.9|6097.9|6106.2|6100.2|6107.9|6101.9|6103.2|6097.2|4
1628505300000|2021-08-09 10:35:00|6105.9|6099.9|6102.4|6096.4|6108.9|6102.9|6101.6|6095.6|1
1628505600000|2021-08-09 10:40:00|6102.1|6096.1|6095.7|6089.7|6102.4|6096.4|6094.7|6088.2|6
1628505900000|2021-08-09 10:45:00|6096.7|6090.7|6094.2|6088.2|6099.4|6093.2|6092.9|6086.9|9
1628506200000|2021-08-09 10:50:00|6093.9|6087.9|6098.2|6092.2|6104|6098|6093.9|6087.9|4
1628506500000|2021-08-09 10:55:00|6098.7|6092.7|6088.3|6082.3|6098.7|6092.7|6087.8|6081.8|45
1628506800000|2021-08-09 11:00:00|6088|6082|6088.3|6082.3|6092.8|6086.8|6087.4|6081.4|50
1628507100000|2021-08-09 11:05:00|6089.3|6083.3|6075.9|6069.9|6089.8|6083.8|6074.2|6068.2|106
1628507400000|2021-08-09 11:10:00|6072.7|6066.7|6067|6061|6074|6068|6064.2|6058.2|23
1628507700000|2021-08-09 11:15:00|6066.8|6060.8|6063.7|6057.7|6070.1|6061.5|6059.4|6053.4|32
1628508000000|2021-08-09 11:20:00|6061.7|6055.7|6071.3|6065.3|6071.5|6065.5|6061.7|6055.7|15
1628508300000|2021-08-09 11:25:00|6070.7|6064.7|6072.3|6066.3|6073.3|6067.3|6070.5|6064.5|1
1628508600000|2021-08-09 11:30:00|6072.6|6066.6|6070.3|6064.3|6072.8|6066.8|6068.9|6062.9|0
1628508900000|2021-08-09 11:35:00|6069.9|6063.9|6077.2|6071.2|6078.7|6072.7|6069.9|6063.9|4
1628509200000|2021-08-09 11:40:00|6077.5|6071.5|6078.2|6072.2|6079.2|6073.2|6072.6|6066.6|5
1628509500000|2021-08-09 11:45:00|6077.9|6071.9|6072.6|6066.6|6077.9|6071.9|6072.4|6066.4|21
1628509800000|2021-08-09 11:50:00|6076.8|6070.8|6068.9|6062.9|6076.8|6070.8|6067.9|6061.9|30
1628510100000|2021-08-09 11:55:00|6069.4|6063.4|6072.6|6066.6|6075.3|6069.3|6067.1|6061.1|22
1628510400000|2021-08-09 12:00:00|6072.3|6066.3|6069.1|6063.1|6072.3|6066.3|6066.9|6060.9|7
1628510700000|2021-08-09 12:05:00|6068.9|6062.9|6069.5|6063.5|6071.7|6065.7|6067.3|6061.3|18
1628511000000|2021-08-09 12:10:00|6069.3|6063.3|6067.8|6061.8|6069.3|6063.3|6066.8|6060.8|8
1628511300000|2021-08-09 12:15:00|6068|6062|6062|6056|6070.4|6064.4|6061.5|6055.5|55
1628511600000|2021-08-09 12:20:00|6061.7|6055.7|6056.9|6050.9|6062.7|6056.7|6056.7|6050.7|21
1628511900000|2021-08-09 12:25:00|6056.7|6050.7|6046.4|6040.4|6056.7|6050.7|6044.2|6038.2|86
1628512200000|2021-08-09 12:30:00|6046.2|6040.2|6050.6|6044.6|6057.1|6051.1|6045.1|6039.1|27
1628512500000|2021-08-09 12:35:00|6050.3|6044.3|6043.7|6037.7|6050.3|6044.3|6043.7|6037.7|38
1628512800000|2021-08-09 12:40:00|6043.4|6037.4|6044.4|6038.4|6045.6|6039.6|6042.2|6036.2|39
1628515800000|2021-08-09 13:30:00|6056.4|6050.4|6151.6|6145.6|6165.6|6159.6|6055.4|6048.6|293
1628516100000|2021-08-09 13:35:00|6151.9|6145.9|6143.9|6137.9|6153.1|6147.1|6126.7|6120.7|53
1628516400000|2021-08-09 13:40:00|6144.4|6138.4|6109.6|6103.6|6144.4|6138.4|6100.4|6094.4|52
1628516700000|2021-08-09 13:45:00|6111.1|6105.1|6113.5|6107.5|6125.4|6119.4|6106.6|6100.6|43
1628517000000|2021-08-09 13:50:00|6114.8|6108.8|6135.8|6129.8|6140|6134|6114.3|6108.3|62
1628517300000|2021-08-09 13:55:00|6135.3|6129.3|6145|6139|6149.3|6143.3|6132.6|6126.6|18
1628517600000|2021-08-09 14:00:00|6145.3|6139.3|6124.5|6118.5|6149.8|6143.8|6113.7|6107.7|48
1628517900000|2021-08-09 14:05:00|6124|6118|6103.5|6097.5|6124|6118|6101.5|6095.5|26
1628518200000|2021-08-09 14:10:00|6104|6098|6096.4|6090.4|6112|6106|6091.7|6085.7|15
1628518500000|2021-08-09 14:15:00|6095.1|6089.1|6059|6053|6095.1|6089.1|6058|6052|47
1628518800000|2021-08-09 14:20:00|6058.5|6052.5|6051.8|6045.8|6063.9|6057.9|6051.3|6045.3|51
1628519100000|2021-08-09 14:25:00|6051.2|6045.2|6042.5|6036.5|6051.3|6045.3|6036.9|6030.9|147
1628519400000|2021-08-09 14:30:00|6041.9|6035.9|6048.9|6042.9|6049.7|6043.7|6023.3|6017.3|173
1628519700000|2021-08-09 14:35:00|6049.4|6043.4|6046.9|6040.9|6052.9|6046.9|6044.2|6038.2|101
1628520000000|2021-08-09 14:40:00|6046.1|6040.1|6026.6|6020.6|6047.1|6041.1|6018.4|6012.4|150
1628520300000|2021-08-09 14:45:00|6026.8|6020.8|6021.5|6015.5|6034.8|6028.8|6019|6013|65
1628520600000|2021-08-09 14:50:00|6022.5|6016.5|6021.2|6015.2|6028.5|6022.5|6017.9|6011.9|101
1628520900000|2021-08-09 14:55:00|6020.7|6014.7|6018.7|6012.7|6029.6|6023.6|6009.8|6003.8|53
1628521200000|2021-08-09 15:00:00|6018.2|6012.2|6021.3|6015.3|6025|6019|6009.8|6003.8|130
1628521500000|2021-08-09 15:05:00|6022.3|6016.3|6029.4|6023.4|6032.6|6026.6|6020.1|6014.1|15
1628521800000|2021-08-09 15:10:00|6029.9|6023.9|6024.7|6018.7|6031.6|6025.6|6019.7|6013.7|36
1628522100000|2021-08-09 15:15:00|6023.7|6017.7|6021|6015|6032.2|6026.2|6021|6015|154
1628522400000|2021-08-09 15:20:00|6021.3|6015.3|6004.4|5998.4|6024.5|6018.5|6003.2|5997.2|101
1628522700000|2021-08-09 15:25:00|6004.7|5998.7|6000.2|5994.2|6012.6|6006.6|5998.5|5992.5|46
1628523000000|2021-08-09 15:30:00|5999.4|5993.4|5985.4|5979.4|5999.4|5993.4|5983.4|5977.4|233
1628523300000|2021-08-09 15:35:00|5985.2|5979.2|5998.6|5992.6|5998.9|5992.9|5983.1|5977.1|30
1628523600000|2021-08-09 15:40:00|5998.9|5992.9|6019.1|6013.1|6023.4|6017.4|5998.6|5992.6|112
1628523900000|2021-08-09 15:45:00|6019.6|6013.6|6019.4|6013.4|6028.6|6022.6|6019.1|6013.1|114
1628524200000|2021-08-09 15:50:00|6020.1|6014.1|6015.4|6009.4|6023.1|6017.1|6013.9|6007.9|21
1628524500000|2021-08-09 15:55:00|6014.6|6008.6|6020.4|6014.4|6023.1|6017.1|6012.4|6006.4|43
1628524800000|2021-08-09 16:00:00|6019.1|6013.1|6030.8|6024.8|6036.9|6030.9|6013.8|6007.8|84
1628525100000|2021-08-09 16:05:00|6030.5|6024.5|6036.6|6030.6|6038.3|6032.3|6029.8|6023.8|25
1628525400000|2021-08-09 16:10:00|6036.3|6030.3|6045.8|6039.8|6046.1|6040.1|6034.1|6028.1|45
1628525700000|2021-08-09 16:15:00|6046.6|6040.6|6043.3|6037.3|6051.8|6045.8|6035.5|6029.5|117
1628526000000|2021-08-09 16:20:00|6042.3|6036.3|6038|6032|6044.1|6038.1|6036.3|6030.3|21
1628526300000|2021-08-09 16:25:00|6038.7|6032.7|6042.8|6036.8|6043|6037|6035.3|6029.3|16
1628526600000|2021-08-09 16:30:00|6042.5|6036.5|6034.2|6028.2|6052.5|6046.5|6034.2|6028.2|65
1628526900000|2021-08-09 16:35:00|6034|6028|6024.5|6018.5|6035|6029|6022.5|6016.5|102
1628527200000|2021-08-09 16:40:00|6024.3|6018.3|6021.3|6015.3|6028.3|6022.3|6018.8|6012.8|79
1628527500000|2021-08-09 16:45:00|6021.8|6015.8|6023.8|6017.8|6024|6018|6016.3|6010.3|39
1628527800000|2021-08-09 16:50:00|6024|6018|6020.5|6014.5|6025.3|6019.3|6017.1|6011.1|14
1628528100000|2021-08-09 16:55:00|6020.8|6014.8|6013.5|6007.5|6023|6017|6013.4|6007.4|43
1628528400000|2021-08-09 17:00:00|6013.3|6007.3|6009.3|6003.3|6016|6010|6008.2|6002.2|85
1628528700000|2021-08-09 17:05:00|6009.8|6003.8|6019.7|6013.7|6019.7|6013.7|6005.5|5999.5|74
1628529000000|2021-08-09 17:10:00|6019.5|6013.5|6024|6018|6027.3|6021.3|6019|6013|28
1628529300000|2021-08-09 17:15:00|6024.3|6018.3|6027.9|6021.9|6032|6026|6020.5|6014.5|40
1628529600000|2021-08-09 17:20:00|6027.4|6021.4|6032.3|6026.3|6033|6027|6024.5|6018.5|49
1628529900000|2021-08-09 17:25:00|6032.8|6026.8|6034.4|6028.4|6040|6034|6031.5|6025.5|48
1628530200000|2021-08-09 17:30:00|6034.2|6028.2|6042.9|6036.9|6042.9|6036.9|6033.1|6027.1|26
1628530500000|2021-08-09 17:35:00|6043.1|6037.1|6041.9|6035.9|6049.3|6043.3|6040.2|6034.2|82
1628530800000|2021-08-09 17:40:00|6041.6|6035.6|6045|6039|6048.6|6042.6|6039.4|6033.4|27
1628531100000|2021-08-09 17:45:00|6045.3|6039.3|6052.1|6046.1|6052.1|6046.1|6045|6039|37
1628531400000|2021-08-09 17:50:00|6051.8|6045.8|6043.4|6037.4|6052.3|6046.3|6040.1|6034.1|22
1628531700000|2021-08-09 17:55:00|6043.1|6037.1|6038.6|6032.6|6046.4|6040.4|6038.3|6032.3|15
1628532000000|2021-08-09 18:00:00|6038.3|6032.3|6032.1|6026.1|6042.3|6036.3|6031.6|6025.6|59
1628532300000|2021-08-09 18:05:00|6032.2|6026.2|6036.2|6030.2|6040.3|6034.3|6031.2|6025.2|120
1628532600000|2021-08-09 18:10:00|6036.4|6030.4|6035.4|6029.4|6050.6|6044.6|6029.8|6023.8|293
1628532900000|2021-08-09 18:15:00|6034.6|6028.6|6033.7|6027.7|6039.9|6033.6|6028.8|6022.8|217
1628553600000|2021-08-10 00:00:00|6026.5|6020.5|6017|6011|6030.8|6020.8|6008.2|5999|73
1628553900000|2021-08-10 00:05:00|6016.7|6010.7|6015.2|6009.2|6023.5|6015.5|6011.3|6005.3|6
1628554200000|2021-08-10 00:10:00|6015.5|6009.5|6029.6|6019.6|6029.6|6021.5|6015.5|6008|1
1628554500000|2021-08-10 00:15:00|6029.8|6019.8|6032.5|6026.5|6037.5|6031.5|6026.9|6019.8|9
1628554800000|2021-08-10 00:20:00|6033|6027|6040.7|6034.7|6044.8|6038.8|6033|6027|0
1628555100000|2021-08-10 00:25:00|6041|6035|6029.9|6023.9|6044.3|6035|6029.9|6023.9|2
1628555400000|2021-08-10 00:30:00|6030.2|6024.2|6036.4|6030.4|6037.9|6031.9|6029.9|6023.9|0
1628555700000|2021-08-10 00:35:00|6036.2|6030.2|6034.1|6024.1|6037.8|6031.8|6029.8|6023.8|21
1628556000000|2021-08-10 00:40:00|6034.3|6024.3|6033.3|6027.3|6034.3|6027.8|6032.6|6024.3|0
1628556300000|2021-08-10 00:45:00|6032.7|6026.7|6039.8|6033.8|6041.1|6035.1|6032.7|6026.7|0
1628556600000|2021-08-10 00:50:00|6039.6|6033.6|6042.1|6036.1|6042.1|6036.1|6035.8|6029.8|0
1628556900000|2021-08-10 00:55:00|6043.1|6037.1|6053.8|6047.8|6063.4|6054.5|6043.1|6036.1|3
1628557200000|2021-08-10 01:00:00|6054.1|6048.1|6042.6|6036.6|6054.1|6048.1|6042.1|6036.1|0
1628557500000|2021-08-10 01:05:00|6042.8|6036.8|6043.5|6037.5|6047.5|6041.5|6039.8|6033.8|2
1628557800000|2021-08-10 01:10:00|6043|6037|6046.3|6040.3|6047.8|6041.8|6040.5|6034.5|1
1628558100000|2021-08-10 01:15:00|6046|6040|6048|6042|6055.1|6049.1|6043|6037|0
1628558400000|2021-08-10 01:20:00|6048.3|6042.3|6051.8|6045.8|6057|6051|6048.3|6042.3|0
1628558700000|2021-08-10 01:25:00|6052|6046|6052.3|6046.3|6056.8|6048.5|6051.5|6044|0
1628559000000|2021-08-10 01:30:00|6052.8|6046.8|6048.3|6042.3|6055.1|6049.1|6048.3|6042.3|0
1628559300000|2021-08-10 01:35:00|6049|6043|6052|6042|6052|6044.3|6047.3|6041.3|0
1628559600000|2021-08-10 01:40:00|6049|6043|6047|6041|6049|6043|6046.8|6040.8|0
1628559900000|2021-08-10 01:45:00|6046.8|6040.8|6042.3|6036.3|6046.8|6040.8|6042|6036|0
1628560200000|2021-08-10 01:50:00|6042.5|6036.5|6043.5|6037.5|6044.7|6038.7|6042.5|6036.5|0
1628560500000|2021-08-10 01:55:00|6043|6037|6043.7|6037.7|6045.7|6039.7|6038.2|6032.2|4
1628560800000|2021-08-10 02:00:00|6043.5|6037.5|6038.7|6032.7|6046.5|6037.5|6038.7|6031.2|0
1628561100000|2021-08-10 02:05:00|6039|6033|6043.9|6037.9|6047.7|6041.7|6038.7|6032.7|0
1628561400000|2021-08-10 02:10:00|6043.4|6037.4|6049.9|6043.9|6050.4|6044.4|6041.7|6035.7|0
1628561700000|2021-08-10 02:15:00|6049.4|6043.4|6043.4|6037.4|6050.2|6043.9|6043.4|6037.4|0
1628562000000|2021-08-10 02:20:00|6044|6038|6047.9|6041.9|6047.9|6041.9|6044|6038|0
1628562300000|2021-08-10 02:25:00|6046.9|6040.9|6047.9|6041.9|6050.2|6044.2|6046.9|6040.9|0
1628562600000|2021-08-10 02:30:00|6047.4|6041.4|6053.5|6047.5|6055.7|6048|6046.2|6040.2|0
1628562900000|2021-08-10 02:35:00|6054|6048|6053.4|6047.4|6055.5|6049.5|6051.9|6045.9|2
1628563200000|2021-08-10 02:40:00|6053.9|6047.9|6052.4|6046.4|6053.9|6047.9|6052.4|6046.4|1
1628563500000|2021-08-10 02:45:00|6052.7|6046.7|6053.7|6047.7|6055.1|6047.7|6052.4|6044.9|0
1628563800000|2021-08-10 02:50:00|6053.4|6047.4|6056.6|6050.6|6059.8|6053.8|6053.4|6047.4|0
1628564100000|2021-08-10 02:55:00|6058.9|6048.9|6053.9|6047.9|6058.9|6050.6|6053.3|6047.3|0
1628564400000|2021-08-10 03:00:00|6052.5|6046.5|6057.4|6051.4|6059.1|6051.9|6051.8|6045.8|0
1628564700000|2021-08-10 03:05:00|6057.6|6051.6|6051.8|6045.8|6059.1|6051.8|6050.3|6044.3|0
1628565000000|2021-08-10 03:10:00|6052.1|6046.1|6065.8|6059.8|6066.3|6060.3|6052.1|6046.1|1
1628565300000|2021-08-10 03:15:00|6066.1|6060.1|6065.3|6059.3|6066.1|6060.1|6063.8|6057.8|0
1628565600000|2021-08-10 03:20:00|6065.6|6059.6|6075.5|6069.5|6077.3|6071.3|6064.8|6058.8|9
1628565900000|2021-08-10 03:25:00|6076|6070|6071.3|6065.3|6076|6070|6070.5|6064.5|1
1628566200000|2021-08-10 03:30:00|6070.8|6064.8|6070.5|6064.5|6071|6065|6069.5|6063.5|1
1628566500000|2021-08-10 03:35:00|6070.8|6064.8|6071.5|6065.5|6071.5|6065.5|6070.5|6064.5|0
1628566800000|2021-08-10 03:40:00|6071|6065|6071|6065|6073.2|6067.2|6071|6065|0
1628567100000|2021-08-10 03:45:00|6071.3|6065.3|6071|6065|6071.5|6065.5|6070.5|6064.5|2
1628567400000|2021-08-10 03:50:00|6071.5|6065.5|6073|6067|6073|6067|6071|6065|1
1628567700000|2021-08-10 03:55:00|6072.5|6066.5|6073.2|6067.2|6073.2|6067.2|6072.5|6066.5|0
1628568000000|2021-08-10 04:00:00|6073.5|6067.5|6078|6072|6078|6072|6073.5|6067.5|34
1628568300000|2021-08-10 04:05:00|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1628568600000|2021-08-10 04:10:00|6078.5|6072.5|6079|6073|6079|6073|6078.5|6072.5|23
1628568900000|2021-08-10 04:15:00|6078.7|6072.7|6078.7|6072.7|6079|6073|6078.7|6072.7|1
1628569200000|2021-08-10 04:20:00|6078.9|6072.9|6078.7|6072.7|6078.9|6072.9|6078.7|6072.7|0
1628569500000|2021-08-10 04:25:00|6078.9|6072.9|6076.7|6070.7|6078.9|6072.9|6076.4|6070.4|0
1628569800000|2021-08-10 04:30:00|6076.4|6070.4|6075.5|6069.5|6076.4|6070.4|6074|6068|0
1628570100000|2021-08-10 04:35:00|6074|6068|6072.2|6066.2|6074|6068|6072.2|6066.2|0
1628570400000|2021-08-10 04:40:00|6073|6067|6073.3|6067.3|6073.3|6067.3|6071.6|6065.6|3
1628570700000|2021-08-10 04:45:00|6073.6|6067.6|6073.6|6067.6|6075.8|6069.8|6073.6|6067.6|1
1628571000000|2021-08-10 04:50:00|6073.8|6067.8|6075.6|6069.6|6076.1|6070.1|6073.8|6067.8|2
1628571300000|2021-08-10 04:55:00|6075.1|6069.1|6074.3|6068.3|6075.1|6069.1|6073.1|6067.1|0
1628571600000|2021-08-10 05:00:00|6074.1|6068.1|6073.5|6067.5|6074.5|6068.5|6072.1|6066.1|3
1628571900000|2021-08-10 05:05:00|6073.8|6067.8|6074.5|6068.5|6074.5|6068.5|6073.5|6067.5|1
1628572200000|2021-08-10 05:10:00|6072.8|6066.8|6071|6065|6073.3|6067.3|6071|6065|1
1628572500000|2021-08-10 05:15:00|6070.5|6064.5|6074.7|6068.7|6074.7|6068.7|6070.5|6064.5|0
1628572800000|2021-08-10 05:20:00|6074.5|6068.5|6074.7|6068.7|6074.7|6068.7|6074|6068|0
1628573100000|2021-08-10 05:25:00|6074.5|6068.5|6077.5|6071.5|6077.7|6071.7|6074.5|6068.5|0
1628573400000|2021-08-10 05:30:00|6077.2|6071.2|6083.5|6077.5|6085.8|6079.8|6076.3|6070.3|12
1628573700000|2021-08-10 05:35:00|6084.3|6078.3|6084.8|6078.8|6086.5|6080.5|6083.5|6077.5|1
1628574000000|2021-08-10 05:40:00|6085.3|6079.3|6089.7|6083.7|6092|6086|6085.3|6079.3|2
1628574300000|2021-08-10 05:45:00|6089.9|6083.9|6092.1|6086.1|6092.1|6086.1|6089.9|6083.9|0
1628574600000|2021-08-10 05:50:00|6092.4|6086.4|6092.6|6086.6|6092.9|6086.9|6090.2|6084.2|7
1628574900000|2021-08-10 05:55:00|6091.4|6085.4|6092.5|6086.5|6093.9|6087.9|6089.2|6083.2|5
1628575200000|2021-08-10 06:00:00|6092.7|6086.7|6101.7|6095.7|6102.2|6096.2|6090.4|6084.4|7
1628575500000|2021-08-10 06:05:00|6102.2|6096.2|6104.3|6098.3|6105.8|6099.8|6101.7|6095.7|8
1628575800000|2021-08-10 06:10:00|6104.1|6098.1|6106.4|6091.4|6106.6|6099.3|6098.9|6091.1|8
1628576100000|2021-08-10 06:15:00|6106.6|6091.6|6105|6099|6107|6101|6102.4|6090.8|10
1628576400000|2021-08-10 06:20:00|6105.5|6099.5|6101.8|6095.8|6106.7|6100.7|6100.8|6092.3|3
1628576700000|2021-08-10 06:25:00|6102|6096|6101|6095|6105.8|6098|6100|6093.3|0
1628577000000|2021-08-10 06:30:00|6100.7|6094.7|6097.5|6091.5|6102.5|6096.5|6096|6090|3
1628577300000|2021-08-10 06:35:00|6097.8|6091.8|6100.5|6094.5|6100.5|6094.5|6097.8|6091.8|7
1628577600000|2021-08-10 06:40:00|6099.2|6093.2|6099.2|6093.2|6100.5|6094.5|6099.2|6093.2|12
1628577900000|2021-08-10 06:45:00|6097.3|6091.3|6095|6089|6097.3|6091.3|6089.8|6083.8|1
1628578200000|2021-08-10 06:50:00|6095.3|6089.3|6099.4|6093.4|6101.2|6095.2|6095.3|6089.3|1
1628578500000|2021-08-10 06:55:00|6099.9|6093.9|6099.7|6093.7|6100.2|6094.2|6098.2|6092.2|11
1628578800000|2021-08-10 07:00:00|6099.4|6093.4|6095.6|6089.6|6099.4|6093.4|6093.5|6087.5|9
1628579100000|2021-08-10 07:05:00|6095.9|6089.9|6094|6088|6096.1|6090.1|6090.7|6084.7|0
1628579400000|2021-08-10 07:10:00|6093.7|6087.7|6096.7|6090.7|6101.4|6095.4|6093.7|6087.7|19
1628579700000|2021-08-10 07:15:00|6097|6091|6096.2|6090.2|6097.4|6091.4|6095|6089|0
1628580000000|2021-08-10 07:20:00|6096.7|6090.7|6094.2|6088.2|6097.9|6091.9|6094.2|6088.2|0
1628580300000|2021-08-10 07:25:00|6094.4|6088.4|6096.7|6090.7|6097.2|6091.2|6092|6086|0
1628580600000|2021-08-10 07:30:00|6096.9|6090.9|6098.2|6092.2|6099.1|6093.1|6096.7|6090.7|1
1628580900000|2021-08-10 07:35:00|6098.5|6092.5|6090.4|6084.4|6099.6|6093.6|6089.9|6083.9|4
1628581200000|2021-08-10 07:40:00|6090.1|6084.1|6094.2|6088.2|6097.2|6091|6087.5|6081.5|3
1628581500000|2021-08-10 07:45:00|6094.7|6088.7|6089|6083|6097.2|6091.2|6088|6082|0
1628581800000|2021-08-10 07:50:00|6089.2|6083.2|6094.7|6088.7|6096.4|6090.4|6088.2|6082.2|0
1628582100000|2021-08-10 07:55:00|6094.2|6088.2|6099.3|6093.3|6101.4|6095.4|6093.7|6087.4|11
1628582400000|2021-08-10 08:00:00|6098.9|6092.9|6101|6095|6101.5|6095.5|6096.3|6088.1|14
1628582700000|2021-08-10 08:05:00|6100.5|6094.5|6103.8|6097.8|6106|6100|6100.3|6094.3|3
1628583000000|2021-08-10 08:10:00|6104.3|6098.3|6105.8|6099.8|6107.5|6101.5|6104.1|6098.1|16
1628583300000|2021-08-10 08:15:00|6105.5|6099.5|6106|6100|6107.5|6101.5|6103.8|6097.8|8
1628583600000|2021-08-10 08:20:00|6106.3|6100.3|6107.9|6101.9|6107.9|6101.9|6097.9|6091.9|82
1628583900000|2021-08-10 08:25:00|6108.2|6102.2|6112|6106|6115.2|6109.2|6108.2|6102.2|8
1628584200000|2021-08-10 08:30:00|6112.5|6106.5|6113.7|6107.7|6114.5|6108.5|6107.3|6101.3|2
1628584500000|2021-08-10 08:35:00|6113.5|6107.5|6110.9|6104.9|6114.2|6108.2|6108.1|6102.1|1
1628584800000|2021-08-10 08:40:00|6110.7|6104.7|6109.5|6103.5|6114.4|6108.4|6099.8|6093.8|8
1628585100000|2021-08-10 08:45:00|6109.8|6103.8|6112.5|6106.5|6114|6108|6107.3|6101.3|3
1628585400000|2021-08-10 08:50:00|6112.8|6106.8|6111|6105|6115.5|6109.5|6107.3|6099.8|1
1628585700000|2021-08-10 08:55:00|6111.3|6105.3|6114.5|6108.5|6114.5|6108.5|6107.3|6099.5|5
1628586000000|2021-08-10 09:00:00|6115|6109|6113.7|6107.7|6115|6109|6107|6099.5|3
1628586300000|2021-08-10 09:05:00|6114|6108|6112.3|6106.3|6114.7|6108.7|6111|6105|4
1628586600000|2021-08-10 09:10:00|6112|6106|6111.3|6105.3|6114.7|6108.7|6108.8|6102.8|3
1628586900000|2021-08-10 09:15:00|6111.5|6105.5|6107.8|6101.8|6113.3|6107.3|6107.8|6101.8|0
1628587200000|2021-08-10 09:20:00|6107.3|6101.3|6107.5|6101.5|6108.8|6102.8|6106.5|6100.5|18
1628587500000|2021-08-10 09:25:00|6107.8|6101.8|6087.5|6081.5|6109.8|6103.8|6087.5|6081.5|26
1628587800000|2021-08-10 09:30:00|6087.7|6081.7|6080.5|6074.5|6092.3|6086.3|6078.7|6072.7|5
1628588100000|2021-08-10 09:35:00|6080|6074|6084.5|6078.5|6087.5|6081.5|6077.5|6071.5|4
1628588400000|2021-08-10 09:40:00|6085|6079|6078.4|6068.4|6085.5|6079.5|6072.5|6066.5|18
1628588700000|2021-08-10 09:45:00|6077.3|6071.3|6073.4|6067.4|6080.4|6074.4|6072.9|6066.9|15
1628589000000|2021-08-10 09:50:00|6073.7|6067.7|6073.2|6067.2|6079.1|6071.9|6072.2|6066.2|5
1628589300000|2021-08-10 09:55:00|6073.9|6067.9|6068.7|6062.7|6075.2|6069.2|6067.2|6061.2|3
1628589600000|2021-08-10 10:00:00|6068.2|6062.2|6069.2|6063.2|6069.2|6063.2|6066|6060|0
1628589900000|2021-08-10 10:05:00|6069.7|6063.7|6069.7|6063.7|6074.2|6068.2|6067.7|6061.7|0
1628590200000|2021-08-10 10:10:00|6070|6064|6071.2|6065.2|6072.4|6066.4|6067.4|6059.4|0
1628590500000|2021-08-10 10:15:00|6071|6065|6065.2|6059.2|6073.7|6067.7|6065.2|6059.2|1
1628590800000|2021-08-10 10:20:00|6064.9|6058.9|6056.9|6050.9|6064.9|6058.9|6054.9|6048.9|17
1628591100000|2021-08-10 10:25:00|6057.2|6051.2|6060.9|6054.9|6063.7|6057.7|6056.9|6050.9|0
1628591400000|2021-08-10 10:30:00|6061.2|6055.2|6066.9|6060.9|6067.9|6061.9|6060.9|6054.9|0
1628591700000|2021-08-10 10:35:00|6067.1|6061.1|6071.9|6065.9|6077.4|6071.4|6067.1|6061.1|1
1628592000000|2021-08-10 10:40:00|6068.4|6062.4|6072.4|6066.4|6073.6|6067.6|6066.1|6060.1|18
1628592300000|2021-08-10 10:45:00|6072.1|6066.1|6075.9|6069.9|6075.9|6069.9|6069.9|6063.9|19
1628592600000|2021-08-10 10:50:00|6076.2|6070.2|6082.6|6076.6|6089.3|6083.3|6076.2|6069.7|2
1628592900000|2021-08-10 10:55:00|6083.1|6077.1|6082.7|6076.7|6091.1|6085.1|6082.4|6076.4|0
1628593200000|2021-08-10 11:00:00|6083.4|6077.4|6080.6|6074.6|6083.7|6077.7|6076.1|6070.1|0
1628593500000|2021-08-10 11:05:00|6078.9|6072.9|6078.1|6072.1|6082.1|6076.1|6073.6|6066.4|1
1628593800000|2021-08-10 11:10:00|6077.9|6071.9|6075.6|6069.6|6083.6|6077.6|6074.1|6068.1|0
1628594100000|2021-08-10 11:15:00|6076.1|6070.1|6086.6|6080.6|6088.9|6082.9|6073.9|6067.9|0
1628594400000|2021-08-10 11:20:00|6086.3|6080.3|6088.1|6082.1|6088.1|6082.1|6085.3|6079.3|0
1628594700000|2021-08-10 11:25:00|6088.4|6082.4|6087.1|6081.1|6088.9|6082.9|6084.9|6078.9|1
1628595000000|2021-08-10 11:30:00|6087.6|6081.6|6085.6|6075.6|6090.9|6084.9|6082.1|6075.6|1
1628595300000|2021-08-10 11:35:00|6084.4|6078.4|6079.3|6073.3|6086.6|6080.6|6073.1|6067.1|2
1628595600000|2021-08-10 11:40:00|6079|6073|6068.1|6062.1|6079|6073|6067.6|6061.6|20
1628595900000|2021-08-10 11:45:00|6067.8|6061.8|6071.1|6065.1|6079.6|6073.6|6067.1|6061.1|1
1628596200000|2021-08-10 11:50:00|6070.8|6064.8|6063.6|6057.6|6071.1|6065.1|6059.3|6053.3|3
1628596500000|2021-08-10 11:55:00|6064.3|6058.3|6060.6|6054.6|6065.6|6059.6|6060.3|6054.3|7
1628596800000|2021-08-10 12:00:00|6060.8|6054.8|6064|6058|6066.7|6060.7|6060.8|6054.8|76
1628597100000|2021-08-10 12:05:00|6064.2|6058.2|6071.4|6065.4|6074.5|6068.5|6064|6058|69
1628597400000|2021-08-10 12:10:00|6070.9|6064.9|6059.4|6053.4|6072.9|6066.9|6057.1|6051.1|13
1628597700000|2021-08-10 12:15:00|6059.9|6053.9|6052.1|6046.1|6061.9|6055.9|6049.9|6043.9|7
1628598000000|2021-08-10 12:20:00|6052.3|6046.3|6050.6|6044.6|6058.4|6052.4|6049.9|6043.9|1
1628598300000|2021-08-10 12:25:00|6052.9|6042.9|6052.6|6046.6|6053.6|6047.6|6047.4|6041.4|2
1628598600000|2021-08-10 12:30:00|6053.1|6047.1|6053.1|6047.1|6064.9|6058.9|6053.1|6047.1|56
1628598900000|2021-08-10 12:35:00|6054.1|6048.1|6045.4|6039.4|6054.6|6048.6|6038|6032|84
1628599200000|2021-08-10 12:40:00|6044.6|6038.6|6041.4|6035.4|6053.3|6047.3|6041.4|6035.4|40
1628602200000|2021-08-10 13:30:00|6039.5|6033.5|6053.4|6047.4|6080.1|6074.1|6039.2|6033.2|261
1628602500000|2021-08-10 13:35:00|6053.1|6047.1|6065.6|6059.6|6075|6069|6052.9|6046.9|78
1628602800000|2021-08-10 13:40:00|6066.1|6060.1|6067.3|6061.3|6080.5|6074.5|6059.8|6053.8|128
1628603100000|2021-08-10 13:45:00|6063.3|6057.3|6047.8|6041.8|6066.6|6060.6|6041.1|6035.1|120
1628603400000|2021-08-10 13:50:00|6048.3|6042.3|6045.9|6039.9|6058.8|6052.8|6044.7|6038.7|115
1628603700000|2021-08-10 13:55:00|6045.7|6039.7|6061|6055|6066.3|6060.3|6045.7|6039.7|105
1628604000000|2021-08-10 14:00:00|6061.3|6055.3|6069.7|6063.7|6071.4|6065.4|6052.3|6046.3|106
1628604300000|2021-08-10 14:05:00|6070.4|6064.4|6068.6|6062.6|6073.4|6067.4|6063.6|6057.6|215
1628604600000|2021-08-10 14:10:00|6068.3|6062.3|6086.1|6080.1|6087.1|6081.1|6067.8|6061.8|182
1628604900000|2021-08-10 14:15:00|6086.6|6080.6|6094.7|6088.7|6095.2|6089.2|6084.6|6078.6|160
1628605200000|2021-08-10 14:20:00|6094.9|6088.9|6092.7|6086.7|6096.3|6090.3|6086.9|6080.9|140
1628605500000|2021-08-10 14:25:00|6092.9|6086.9|6086|6080|6094.7|6088.7|6085.2|6079.2|103
1628605800000|2021-08-10 14:30:00|6086.5|6080.5|6094|6088|6096.2|6090.2|6086.5|6080.5|93
1628606100000|2021-08-10 14:35:00|6093.8|6087.8|6089.8|6083.8|6097.7|6091.7|6084.8|6078.8|111
1628606400000|2021-08-10 14:40:00|6090.5|6084.5|6084|6078|6093.3|6087.3|6082.5|6076.5|63
1628606700000|2021-08-10 14:45:00|6084.3|6078.3|6083.5|6077.5|6089.3|6083.3|6083|6077|42
1628607000000|2021-08-10 14:50:00|6083|6077|6089.7|6083.7|6090.7|6084.7|6083|6077|54
1628607300000|2021-08-10 14:55:00|6090.2|6084.2|6083.4|6077.4|6094|6088|6081.9|6075.9|88
1628607600000|2021-08-10 15:00:00|6084.4|6078.4|6088.9|6082.9|6092.2|6086.2|6081.9|6075.9|19
1628607900000|2021-08-10 15:05:00|6091.4|6085.4|6097.8|6091.8|6097.8|6091.8|6090.9|6084.9|143
1628608200000|2021-08-10 15:10:00|6098.1|6092.1|6106.3|6100.3|6109.6|6103.6|6096.8|6090.8|349
1628608500000|2021-08-10 15:15:00|6105.8|6099.8|6128.8|6122.8|6129.8|6123.8|6105.8|6099.8|175
1628608800000|2021-08-10 15:20:00|6129.3|6123.3|6121.5|6115.5|6133.3|6127.3|6121.5|6115.5|96
1628609100000|2021-08-10 15:25:00|6120.5|6114.5|6120.2|6114.2|6132.3|6126.3|6120.2|6114.2|100
1628609400000|2021-08-10 15:30:00|6120.5|6114.5|6124.5|6118.5|6129.7|6123.7|6120.5|6114.5|288
1628609700000|2021-08-10 15:35:00|6123.7|6117.7|6124.2|6118.2|6129.5|6123.5|6120.7|6114.7|89
1628610000000|2021-08-10 15:40:00|6124.4|6118.4|6127.8|6121.8|6129.7|6123.7|6124|6118|110
1628610300000|2021-08-10 15:45:00|6128|6122|6123|6117|6128.2|6122.2|6122.5|6116.5|73
1628610600000|2021-08-10 15:50:00|6122.7|6116.7|6126.5|6120.5|6126.7|6120.7|6120.7|6114.7|368
1628610900000|2021-08-10 15:55:00|6126.7|6120.7|6127.9|6121.9|6128.7|6122.7|6123.9|6117.9|94
1628611200000|2021-08-10 16:00:00|6127.7|6121.7|6130.7|6124.7|6131|6125|6125.7|6119.7|74
1628611500000|2021-08-10 16:05:00|6129.2|6123.2|6130.7|6124.7|6131.7|6125.7|6128.2|6122.2|26
1628611800000|2021-08-10 16:10:00|6131|6125|6129|6123|6131|6125|6124.2|6118.2|32
1628612100000|2021-08-10 16:15:00|6127.5|6121.5|6122.7|6116.7|6127.5|6121.5|6122.2|6116.2|40
1628612400000|2021-08-10 16:20:00|6123|6117|6127|6121|6128.4|6122.4|6123|6117|73
1628612700000|2021-08-10 16:25:00|6127.2|6121.2|6119.7|6113.7|6129|6123|6119.2|6113.2|95
1628613000000|2021-08-10 16:30:00|6119.5|6113.5|6128.7|6122.7|6128.7|6122.7|6118.7|6112.7|109
1628613300000|2021-08-10 16:35:00|6128.5|6122.5|6129.4|6123.4|6131.4|6125.4|6128|6122|100
1628613600000|2021-08-10 16:40:00|6129.6|6123.6|6129.8|6123.8|6130.8|6124.8|6129.1|6123.1|60
1628613900000|2021-08-10 16:45:00|6129.3|6123.3|6124.8|6118.8|6130.3|6124.3|6119.6|6113.6|119
1628614200000|2021-08-10 16:50:00|6125|6119|6126.5|6120.5|6127.8|6121.8|6121.8|6115.8|70
1628614500000|2021-08-10 16:55:00|6126.8|6120.8|6129.5|6123.5|6129.5|6123.5|6126.5|6120.5|192
1628614800000|2021-08-10 17:00:00|6129.2|6123.2|6126.2|6120.2|6129.5|6123.5|6126|6120|73
1628615100000|2021-08-10 17:05:00|6127.7|6121.7|6126.7|6120.7|6130.5|6124.5|6126.2|6120.2|16
1628615400000|2021-08-10 17:10:00|6126.5|6120.5|6132.5|6126.5|6133|6127|6126.2|6120.2|49
1628615700000|2021-08-10 17:15:00|6132.3|6126.3|6134|6128|6135.7|6129.7|6132|6126|80
1628616000000|2021-08-10 17:20:00|6133.5|6127.5|6147.6|6141.6|6151.1|6145.1|6133.2|6127.2|123
1628616300000|2021-08-10 17:25:00|6147.4|6141.4|6149.1|6143.1|6150.9|6144.9|6146.6|6140.6|164
1628616600000|2021-08-10 17:30:00|6148.6|6142.6|6137.4|6131.4|6149.1|6143.1|6133.4|6127.4|122
1628616900000|2021-08-10 17:35:00|6137.1|6131.1|6134.8|6128.8|6141.1|6135.1|6134.6|6128.6|9
1628617200000|2021-08-10 17:40:00|6134.3|6128.3|6122.1|6116.1|6137.5|6131.5|6121.3|6115.3|92
1628617500000|2021-08-10 17:45:00|6121.6|6115.6|6111.1|6105.1|6122.6|6116.6|6108.8|6102.8|44
1628617800000|2021-08-10 17:50:00|6110.6|6104.6|6118.9|6112.9|6119.4|6113.4|6101|6095|79
1628618100000|2021-08-10 17:55:00|6118.1|6112.1|6110.3|6104.3|6119.9|6113.9|6109.3|6103.3|102
1628618400000|2021-08-10 18:00:00|6110.5|6104.5|6120.8|6114.8|6124.3|6118.3|6110.3|6104.3|132
1628618700000|2021-08-10 18:05:00|6120.3|6114.3|6107.4|6101.4|6121.5|6115.5|6106.2|6100.2|249
1628619000000|2021-08-10 18:10:00|6106.9|6100.9|6098.4|6092.4|6107|6101|6090.8|6084.8|664
1628619300000|2021-08-10 18:15:00|6099.4|6093.4|6107.6|6101.6|6108.1|6102.1|6092.7|6086.7|292
1628640000000|2021-08-11 00:00:00|6100.3|6090.3|6087.2|6081.2|6101.7|6091.5|6083.9|6074.7|24
1628640300000|2021-08-11 00:05:00|6087.7|6081.7|6084.2|6078.2|6087.7|6081.7|6083.7|6077.7|3
1628640600000|2021-08-11 00:10:00|6084.5|6078.5|6083.7|6077.7|6089|6083|6083.7|6077.7|32
1628640900000|2021-08-11 00:15:00|6085.2|6079.2|6083.9|6077.9|6087.7|6081.7|6083.7|6077.7|0
1628641200000|2021-08-11 00:20:00|6083.7|6077.7|6085.9|6079.9|6091.2|6085.2|6083.7|6077.7|3
1628641500000|2021-08-11 00:25:00|6086.2|6080.2|6084.7|6078.7|6086.2|6080.2|6083.7|6077.7|0
1628641800000|2021-08-11 00:30:00|6084.9|6078.9|6087.2|6081.2|6087.2|6081.2|6080.4|6074.4|1
1628642100000|2021-08-11 00:35:00|6085.7|6079.7|6090.4|6084.4|6090.4|6084.4|6084.2|6076.9|1
1628642400000|2021-08-11 00:40:00|6090.2|6084.2|6084.2|6078.2|6090.4|6084.4|6081.2|6075.2|1
1628642700000|2021-08-11 00:45:00|6083.7|6077.7|6085.4|6079.4|6088.4|6082.4|6081.7|6075.7|0
1628643000000|2021-08-11 00:50:00|6085.2|6079.2|6084.4|6078.4|6085.4|6079.4|6084.4|6078.4|0
1628643300000|2021-08-11 00:55:00|6084.7|6078.7|6088.7|6082.7|6089.9|6083.2|6084.4|6078.4|3
1628643600000|2021-08-11 01:00:00|6088.1|6082.1|6082.7|6076.7|6088.2|6082.2|6082.2|6076.2|1
1628643900000|2021-08-11 01:05:00|6082.2|6076.2|6083.9|6073.9|6084.9|6078.7|6079.4|6073.4|9
1628644200000|2021-08-11 01:10:00|6081.4|6075.4|6084.9|6074.9|6084.9|6078.9|6079.7|6073.7|2
1628644500000|2021-08-11 01:15:00|6082.6|6076.6|6085.9|6079.9|6089.7|6082.7|6080.4|6074.4|0
1628644800000|2021-08-11 01:20:00|6085.7|6079.7|6087.4|6081.4|6088.9|6081.4|6082.4|6076.4|0
1628645100000|2021-08-11 01:25:00|6086.2|6080.2|6090.4|6084.4|6093.4|6087.4|6085.4|6078.9|0
1628645400000|2021-08-11 01:30:00|6090.9|6084.9|6088.4|6082.4|6090.9|6084.9|6087.4|6079.4|0
1628645700000|2021-08-11 01:35:00|6088.2|6082.2|6089.4|6083.4|6090.9|6084.4|6085.9|6078.9|0
1628646000000|2021-08-11 01:40:00|6089.7|6083.7|6092.1|6086.1|6093.4|6087.4|6088.9|6080.9|7
1628646300000|2021-08-11 01:45:00|6091.1|6085.1|6089.3|6083.3|6092.3|6086.3|6088.3|6082.3|0
1628646600000|2021-08-11 01:50:00|6089.6|6083.6|6101.5|6095.5|6102|6096|6088.6|6082.6|3
1628646900000|2021-08-11 01:55:00|6101.8|6095.8|6097.6|6091.6|6102.3|6096.3|6095.8|6089.8|1
1628647200000|2021-08-11 02:00:00|6097.8|6091.8|6098.3|6092.3|6101.3|6095.3|6094|6088|1
1628647500000|2021-08-11 02:05:00|6092.3|6086.3|6091.8|6085.8|6094.3|6088.3|6091.8|6085.8|4
1628647800000|2021-08-11 02:10:00|6093.1|6087.1|6093.8|6087.8|6097.1|6091.1|6091.8|6085.8|0
1628648100000|2021-08-11 02:15:00|6093.3|6087.3|6087.1|6081.1|6093.3|6087.3|6083.1|6077.1|35
1628648400000|2021-08-11 02:20:00|6087.9|6081.9|6083.1|6077.1|6090.6|6084.6|6081.8|6075.8|3
1628648700000|2021-08-11 02:25:00|6082.8|6076.8|6085.3|6079.3|6085.8|6079.8|6081.8|6075.8|1
1628649000000|2021-08-11 02:30:00|6083.8|6077.8|6085.8|6079.8|6086.8|6080.8|6082.5|6076.5|0
1628649300000|2021-08-11 02:35:00|6085.5|6079.5|6085|6079|6089|6083|6083|6076.6|12
1628649600000|2021-08-11 02:40:00|6084.8|6078.8|6084.5|6078.5|6086.6|6080.6|6082|6076|3
1628649900000|2021-08-11 02:45:00|6084|6078|6083|6077|6085.5|6079.5|6082.3|6076.3|0
1628650200000|2021-08-11 02:50:00|6083.3|6077.3|6086.5|6080.5|6087|6081|6081.8|6075.8|7
1628650500000|2021-08-11 02:55:00|6086|6080|6095.5|6089.5|6095.8|6089.8|6086|6080|2
1628650800000|2021-08-11 03:00:00|6095.3|6089.3|6127.1|6121.1|6128.4|6122.4|6093.8|6087.8|32
1628651100000|2021-08-11 03:05:00|6125.4|6119.4|6130.6|6124.6|6130.6|6124.6|6117.6|6111.6|22
1628651400000|2021-08-11 03:10:00|6131.9|6125.9|6133.6|6127.6|6135.4|6128.1|6128.1|6122.1|1
1628651700000|2021-08-11 03:15:00|6133.4|6127.4|6132.1|6126.1|6135.6|6129.6|6128.4|6122.4|1
1628652000000|2021-08-11 03:20:00|6131.9|6125.9|6135.6|6129.6|6140.1|6134.1|6131.9|6125.9|13
1628652300000|2021-08-11 03:25:00|6135.3|6129.3|6141.1|6135.1|6142.3|6136.3|6135.3|6129.3|10
1628652600000|2021-08-11 03:30:00|6140.8|6134.8|6141.1|6135.1|6142.1|6136.1|6135.6|6129.6|14
1628652900000|2021-08-11 03:35:00|6140.5|6134.5|6140|6134|6142.5|6136.5|6139.1|6133.1|20
1628653200000|2021-08-11 03:40:00|6139.8|6133.8|6138.6|6132.6|6140.5|6134.5|6138.6|6132.6|10
1628653500000|2021-08-11 03:45:00|6138.1|6132.1|6140.5|6134.5|6141|6135|6138.1|6132.1|4
1628653800000|2021-08-11 03:50:00|6140.3|6134.3|6130|6124|6140.3|6134.3|6130|6124|2
1628654100000|2021-08-11 03:55:00|6129.8|6123.8|6129|6123|6129.8|6123.8|6127.3|6121.3|1
1628654400000|2021-08-11 04:00:00|6128.5|6122.5|6128.8|6122.8|6129.5|6123.5|6127|6121|1
1628654700000|2021-08-11 04:05:00|6129|6123|6130|6124|6132.3|6126.3|6129|6123|0
1628655000000|2021-08-11 04:10:00|6129.5|6123.5|6130.3|6124.3|6130.5|6124.5|6129.5|6123.5|0
1628655300000|2021-08-11 04:15:00|6130.5|6124.5|6132.3|6126.3|6132.3|6126.3|6130.5|6124.5|0
1628655600000|2021-08-11 04:20:00|6132.2|6126.2|6132.7|6126.7|6132.7|6126.7|6132.2|6126.2|0
1628655900000|2021-08-11 04:25:00|6133|6127|6137.2|6131.2|6138.2|6132.2|6133|6127|2
1628656200000|2021-08-11 04:30:00|6130|6124|6159.1|6153.1|6162.6|6156.6|6129.2|6123.2|141
1628656500000|2021-08-11 04:35:00|6161.3|6155.3|6171.7|6165.7|6171.7|6165.7|6159.3|6153.3|50
1628656800000|2021-08-11 04:40:00|6172.2|6166.2|6179.7|6173.7|6181.2|6175.2|6164.2|6158.2|106
1628657100000|2021-08-11 04:45:00|6180|6174|6187.2|6181.2|6187.7|6181.7|6180|6174|45
1628657400000|2021-08-11 04:50:00|6188.6|6182.6|6185.9|6179.9|6188.6|6182.6|6185.7|6179.7|36
1628657700000|2021-08-11 04:55:00|6186.2|6180.2|6185.4|6179.4|6186.2|6180.2|6184|6178|8
1628658000000|2021-08-11 05:00:00|6185.7|6179.7|6183.3|6177.3|6186.2|6180.2|6183.2|6177.2|32
1628658300000|2021-08-11 05:05:00|6182.8|6176.8|6179.3|6173.3|6183.5|6177.5|6179.3|6173.3|12
1628658600000|2021-08-11 05:10:00|6179|6173|6178|6172|6179|6173|6177.3|6171.3|5
1628658900000|2021-08-11 05:15:00|6177.8|6171.8|6179|6173|6181|6175|6177.8|6171.8|0
1628659200000|2021-08-11 05:20:00|6178|6172|6182.3|6176.3|6182.3|6176.3|6176.8|6170.8|2
1628659500000|2021-08-11 05:25:00|6182|6176|6179|6173|6185.2|6179.2|6177.5|6171.5|1
1628659800000|2021-08-11 05:30:00|6178.5|6172.5|6189.7|6183.7|6190.7|6184.7|6178.5|6172.5|58
1628660100000|2021-08-11 05:35:00|6190.2|6184.2|6196.7|6190.7|6198.7|6192.7|6190.2|6184.2|54
1628660400000|2021-08-11 05:40:00|6196.4|6190.4|6197.1|6191.1|6201.4|6195.4|6192.7|6186.7|57
1628660700000|2021-08-11 05:45:00|6197.3|6191.3|6196.1|6190.1|6197.8|6191.8|6192.8|6186.8|1
1628661000000|2021-08-11 05:50:00|6196.6|6190.6|6199.1|6193.1|6200.4|6194.4|6196.6|6190.6|2
1628661300000|2021-08-11 05:55:00|6198.6|6192.6|6190.6|6184.6|6201.9|6195.9|6187.1|6181.1|3
1628661600000|2021-08-11 06:00:00|6191.7|6185.7|6186.1|6180.1|6194.1|6188.1|6186.1|6180.1|1
1628661900000|2021-08-11 06:05:00|6185.8|6179.8|6187.1|6181.1|6190.1|6184.1|6185.8|6179.8|0
1628662200000|2021-08-11 06:10:00|6187.6|6181.6|6189.8|6183.8|6189.8|6183.8|6184.8|6178.8|2
1628662500000|2021-08-11 06:15:00|6189.3|6183.3|6200.6|6194.6|6206.8|6200.8|6189.3|6183.3|36
1628662800000|2021-08-11 06:20:00|6200.1|6194.1|6199|6193|6200.3|6194.3|6193.8|6186.3|3
1628663100000|2021-08-11 06:25:00|6199.3|6193.3|6197.6|6191.6|6202.3|6196.3|6197.1|6191.1|2
1628663400000|2021-08-11 06:30:00|6197.3|6191.3|6208.3|6202.3|6209|6203|6187.6|6181.6|56
1628663700000|2021-08-11 06:35:00|6208.5|6202.5|6205.2|6199.2|6209|6203|6195.2|6189.2|48
1628664000000|2021-08-11 06:40:00|6206.5|6200.5|6207.2|6201.2|6210|6204|6205.2|6199.2|19
1628664300000|2021-08-11 06:45:00|6207.5|6201.5|6204.2|6198.2|6212.4|6203.7|6203.7|6197.4|2
1628664600000|2021-08-11 06:50:00|6204|6198|6209|6203|6209.5|6203.5|6203.5|6197.5|0
1628664900000|2021-08-11 06:55:00|6208.7|6202.7|6216.9|6210.9|6217.9|6211.9|6203.7|6197.7|17
1628665200000|2021-08-11 07:00:00|6217.2|6211.2|6241.8|6235.8|6242.1|6236.1|6217.2|6211.2|91
1628665500000|2021-08-11 07:05:00|6241.6|6235.6|6237.1|6231.1|6245.8|6239.8|6231.6|6225.6|7
1628665800000|2021-08-11 07:10:00|6236.6|6230.6|6226.8|6220.8|6239.3|6233.3|6226.8|6220.8|10
1628666100000|2021-08-11 07:15:00|6226.6|6220.6|6232.3|6226.3|6234.8|6228.8|6226.6|6220.6|18
1628666400000|2021-08-11 07:20:00|6232.1|6226.1|6230.4|6224.4|6232.3|6226.3|6230.4|6224.4|24
1628666700000|2021-08-11 07:25:00|6230.1|6224.1|6232.3|6226.3|6232.3|6226.3|6224.2|6218.2|71
1628667000000|2021-08-11 07:30:00|6232.1|6226.1|6232.5|6226.5|6233.6|6227.6|6228.3|6222.3|19
1628667300000|2021-08-11 07:35:00|6232.8|6226.8|6232.8|6226.8|6239.3|6233.3|6232.3|6226.3|5
1628667600000|2021-08-11 07:40:00|6233.1|6227.1|6234.1|6228.1|6235.3|6229.3|6225.6|6219.6|10
1628667900000|2021-08-11 07:45:00|6233.8|6227.8|6239.6|6233.6|6240.1|6234.1|6232.8|6226.8|7
1628668200000|2021-08-11 07:50:00|6240.1|6234.1|6238.9|6232.9|6240.1|6234.1|6238.4|6232.4|20
1628668500000|2021-08-11 07:55:00|6238.6|6232.6|6240.3|6234.3|6240.3|6234.3|6238.4|6232.4|14
1628668800000|2021-08-11 08:00:00|6239.4|6233.4|6240.1|6234.1|6240.6|6234.6|6232.6|6226.6|15
1628669100000|2021-08-11 08:05:00|6240.3|6234.3|6242.1|6236.1|6242.6|6236.6|6238.6|6232.6|0
1628669400000|2021-08-11 08:10:00|6242.6|6236.6|6241.4|6235.4|6255.8|6249.8|6241.4|6235.4|8
1628669700000|2021-08-11 08:15:00|6242.1|6236.1|6237.3|6231.3|6244.8|6238.8|6236.6|6230.6|2
1628670000000|2021-08-11 08:20:00|6237.8|6231.8|6229.1|6223.1|6238.1|6232.1|6227.4|6221.4|31
1628670300000|2021-08-11 08:25:00|6228.9|6222.9|6231.1|6225.1|6237.4|6231.4|6227.6|6221.6|6
1628670600000|2021-08-11 08:30:00|6231.4|6225.4|6231.4|6225.4|6233.4|6227.4|6229.9|6223.9|12
1628670900000|2021-08-11 08:35:00|6230.6|6224.6|6233.1|6227.1|6233.1|6227.1|6228.8|6222.8|10
1628671200000|2021-08-11 08:40:00|6233.3|6227.3|6240.6|6234.6|6241.1|6235.1|6232.9|6226.9|4
1628671500000|2021-08-11 08:45:00|6240.9|6234.9|6238.4|6232.4|6243.1|6237.1|6237.4|6231.4|4
1628671800000|2021-08-11 08:50:00|6239.4|6233.4|6238.6|6232.6|6240.1|6234.1|6237.3|6231.3|1
1628672100000|2021-08-11 08:55:00|6238.3|6232.3|6247.3|6241.3|6248.8|6242.8|6237.8|6231.8|2
1628672400000|2021-08-11 09:00:00|6247.1|6241.1|6252.6|6246.6|6253.3|6247.3|6246.8|6240.8|5
1628672700000|2021-08-11 09:05:00|6252.8|6246.8|6260|6254|6270.3|6264.3|6252.8|6246.8|12
1628673000000|2021-08-11 09:10:00|6259.8|6253.8|6265|6259|6265.3|6259.3|6256.8|6250|3
1628673300000|2021-08-11 09:15:00|6263.8|6257.8|6267.5|6261.5|6267.5|6261.5|6262.5|6256.5|7
1628673600000|2021-08-11 09:20:00|6267.2|6261.2|6260.5|6254.5|6272.5|6266.5|6260.5|6254.5|15
1628673900000|2021-08-11 09:25:00|6260.2|6254.2|6251.4|6245.4|6260.7|6254.7|6248|6242|15
1628674200000|2021-08-11 09:30:00|6251|6245|6253.7|6247.7|6258|6252|6249.5|6243.5|0
1628674500000|2021-08-11 09:35:00|6254.7|6248.7|6255|6249|6256.7|6250.7|6251|6244.2|1
1628674800000|2021-08-11 09:40:00|6256|6250|6259.2|6253.2|6259.2|6253.2|6252.7|6246.7|8
1628675100000|2021-08-11 09:45:00|6259.7|6253.7|6251.9|6245.9|6259.7|6253.7|6251.7|6245.7|9
1628675400000|2021-08-11 09:50:00|6251.7|6245.7|6268.4|6262.4|6271.7|6265.7|6249.9|6243.9|40
1628675700000|2021-08-11 09:55:00|6268.2|6262.2|6260.2|6254.2|6269.4|6263.4|6257.4|6251.4|1
1628676000000|2021-08-11 10:00:00|6259.9|6253.9|6262.4|6256.4|6265|6259|6255.2|6249.2|2
1628676300000|2021-08-11 10:05:00|6261.9|6255.9|6256.4|6250.4|6264|6258|6252.7|6246.7|7
1628676600000|2021-08-11 10:10:00|6255.9|6249.9|6252.8|6246.8|6256.7|6250.7|6251.7|6245.7|41
1628676900000|2021-08-11 10:15:00|6253.3|6247.3|6251.9|6245.9|6256.7|6250.7|6249.4|6243.4|26
1628677200000|2021-08-11 10:20:00|6251.7|6245.7|6246.2|6240.2|6251.7|6245.7|6242.7|6236.7|26
1628677500000|2021-08-11 10:25:00|6245.9|6239.9|6245.7|6239.7|6251.2|6245.2|6242.9|6236.9|8
1628677800000|2021-08-11 10:30:00|6245.4|6239.4|6248.2|6242.2|6250.2|6244.2|6242.7|6236.7|23
1628678100000|2021-08-11 10:35:00|6248.4|6242.4|6250.2|6244.2|6250.7|6244.7|6246.4|6239.4|0
1628678400000|2021-08-11 10:40:00|6251.2|6245.2|6252.2|6246.2|6256.7|6250.7|6247.7|6241.7|0
1628678700000|2021-08-11 10:45:00|6251.9|6245.9|6255.2|6249.2|6259.2|6253.2|6251.2|6245.2|1
1628679000000|2021-08-11 10:50:00|6256.2|6250.2|6259.7|6253.7|6264.2|6258.2|6254.7|6248.4|14
1628679300000|2021-08-11 10:55:00|6259.4|6253.4|6261.7|6255.7|6261.7|6255.7|6252.4|6246.4|10
1628679600000|2021-08-11 11:00:00|6261.4|6255.4|6267.4|6261.4|6268.7|6262.7|6261.4|6255.4|8
1628679900000|2021-08-11 11:05:00|6266.4|6260.4|6267.7|6261.7|6272.2|6266.2|6266.2|6260.2|4
1628680200000|2021-08-11 11:10:00|6267.4|6261.4|6267.9|6261.9|6268.9|6262.9|6262.1|6256.1|13
1628680500000|2021-08-11 11:15:00|6267.6|6261.6|6274.6|6268.6|6285.6|6279.6|6266.4|6260.4|107
1628680800000|2021-08-11 11:20:00|6275.1|6269.1|6278.1|6272.1|6284.3|6278.3|6275.1|6269.1|21
1628681100000|2021-08-11 11:25:00|6278.3|6272.3|6271.3|6265.3|6281.8|6275.8|6264.5|6258.5|52
1628681400000|2021-08-11 11:30:00|6271.6|6265.6|6271.3|6265.3|6272.8|6266.8|6270|6264|24
1628681700000|2021-08-11 11:35:00|6271.8|6265.8|6271.6|6265.6|6272.3|6266.3|6269.3|6263.3|20
1628682000000|2021-08-11 11:40:00|6271.8|6265.8|6273.6|6267.6|6273.6|6267.6|6271.8|6265.8|4
1628682300000|2021-08-11 11:45:00|6273.3|6267.3|6267.6|6261.6|6274.1|6268.1|6267.1|6261.1|6
1628682600000|2021-08-11 11:50:00|6267.1|6261.1|6267.6|6261.6|6269.6|6263.6|6262.9|6256.9|32
1628682900000|2021-08-11 11:55:00|6267.8|6261.8|6267.8|6261.8|6275.3|6269.3|6267.8|6261.8|71
1628683200000|2021-08-11 12:00:00|6268.3|6262.3|6266.1|6260.1|6270.6|6264.6|6257.3|6251.3|85
1628683500000|2021-08-11 12:05:00|6264.8|6258.8|6264.8|6258.8|6265.3|6259.3|6263.1|6257.1|34
1628683800000|2021-08-11 12:10:00|6265|6259|6260.8|6254.8|6265.1|6259.1|6260.6|6254.6|33
1628684100000|2021-08-11 12:15:00|6261.1|6255.1|6259.1|6253.1|6261.1|6255.1|6250.1|6244.1|42
1628684400000|2021-08-11 12:20:00|6258.8|6252.8|6256.1|6250.1|6261.6|6255.6|6255.9|6249.9|45
1628684700000|2021-08-11 12:25:00|6255.9|6249.9|6246.8|6240.8|6256.9|6250.9|6246.6|6240.6|61
1628685000000|2021-08-11 12:30:00|6247.3|6241.3|6259.1|6253.1|6259.1|6253.1|6247.3|6241.3|14
1628685300000|2021-08-11 12:35:00|6259.3|6253.3|6260.8|6254.8|6264|6258|6258.6|6252.6|87
1628685600000|2021-08-11 12:40:00|6260.6|6254.6|6242.8|6236.8|6260.6|6254.6|6234.6|6228.6|123
1628688600000|2021-08-11 13:30:00|6253.8|6247.8|6216.6|6210.6|6268.4|6262.4|6214.6|6208.6|646
1628688900000|2021-08-11 13:35:00|6216.1|6210.1|6217.4|6211.4|6225.8|6218.9|6210.8|6204.8|178
1628689200000|2021-08-11 13:40:00|6217.9|6211.9|6219.4|6213.4|6243.9|6237.9|6217.6|6211.6|507
1628689500000|2021-08-11 13:45:00|6219.6|6213.6|6222.6|6216.6|6226.9|6220.9|6216.6|6210.6|327
1628689800000|2021-08-11 13:50:00|6222.9|6216.9|6219.3|6213.3|6223.1|6217.1|6213.7|6207.7|248
1628690100000|2021-08-11 13:55:00|6222.3|6216.3|6224.5|6218.5|6241.5|6235.5|6221|6215|373
1628690400000|2021-08-11 14:00:00|6224.3|6218.3|6202.6|6196.6|6239.5|6233.5|6198.9|6192.9|392
1628690700000|2021-08-11 14:05:00|6202.1|6196.1|6203|6197|6209.3|6203.3|6200.6|6194.6|160
1628691000000|2021-08-11 14:10:00|6202.3|6196.3|6200|6194|6208|6202|6195.8|6189.8|416
1628691300000|2021-08-11 14:15:00|6199.8|6193.8|6212.5|6206.5|6216.5|6210.5|6199.8|6193.8|126
1628691600000|2021-08-11 14:20:00|6212.8|6206.8|6204.5|6198.5|6215.7|6209.7|6203.7|6197.7|120
1628691900000|2021-08-11 14:25:00|6204|6198|6218.7|6212.7|6219.5|6213.5|6204|6198|119
1628692200000|2021-08-11 14:30:00|6219|6213|6203.5|6197.5|6224.2|6218.2|6200.2|6194.2|85
1628692500000|2021-08-11 14:35:00|6203.2|6197.2|6201.7|6195.7|6209.2|6203.2|6197.7|6191.7|133
1628692800000|2021-08-11 14:40:00|6201.4|6195.4|6212.4|6206.4|6220|6214|6198|6192|108
1628693100000|2021-08-11 14:45:00|6212.2|6206.2|6207.4|6201.4|6215.2|6209.2|6203.9|6197.9|169
1628693400000|2021-08-11 14:50:00|6205.7|6199.7|6216.4|6210.4|6220.1|6214.1|6203.4|6197.4|59
1628693700000|2021-08-11 14:55:00|6216.6|6210.6|6215.9|6209.9|6217.6|6211.6|6204.2|6198.2|161
1628694000000|2021-08-11 15:00:00|6216.4|6210.4|6224.4|6218.4|6224.4|6218.4|6209.6|6203.6|38
1628694300000|2021-08-11 15:05:00|6222.6|6216.6|6209.9|6203.9|6224.4|6218.4|6209.4|6203.4|201
1628694600000|2021-08-11 15:10:00|6210.6|6204.6|6212.3|6206.3|6221.3|6215.3|6210.1|6204.1|127
1628694900000|2021-08-11 15:15:00|6211.1|6205.1|6212.3|6206.3|6214.1|6208.1|6209.8|6203.8|16
1628695200000|2021-08-11 15:20:00|6212.6|6206.6|6218.3|6212.3|6221.5|6215.5|6212.3|6206.3|24
1628695500000|2021-08-11 15:25:00|6218.6|6212.6|6212.5|6206.5|6220.1|6214.1|6209.5|6203.5|111
1628695800000|2021-08-11 15:30:00|6212|6206|6219.5|6213.5|6222.5|6216.5|6210.8|6204.8|67
1628696100000|2021-08-11 15:35:00|6220|6214|6216.8|6210.8|6224|6218|6215.8|6209.8|33
1628696400000|2021-08-11 15:40:00|6217|6211|6208.8|6202.8|6217.3|6211.3|6207.6|6201.6|51
1628696700000|2021-08-11 15:45:00|6208.6|6202.6|6203.5|6197.5|6209.3|6203.3|6201.3|6195.3|287
1628697000000|2021-08-11 15:50:00|6203.8|6197.8|6205.5|6199.5|6208.5|6202.5|6201.5|6195.5|180
1628697300000|2021-08-11 15:55:00|6204.5|6198.5|6204.3|6198.3|6206.3|6200.3|6201.5|6195.5|82
1628697600000|2021-08-11 16:00:00|6203.8|6197.8|6204.8|6198.8|6206.8|6200.8|6198|6192|179
1628697900000|2021-08-11 16:05:00|6205|6199|6207.3|6201.3|6209.3|6203.3|6202.5|6196.5|28
1628698200000|2021-08-11 16:10:00|6207.5|6201.5|6208.5|6202.5|6210|6204|6205.3|6199.3|46
1628698500000|2021-08-11 16:15:00|6209.3|6203.3|6212.5|6206.5|6213.3|6207.3|6208.8|6202.8|146
1628698800000|2021-08-11 16:20:00|6212|6206|6204.8|6198.8|6213.5|6207.5|6203.8|6197.8|128
1628699100000|2021-08-11 16:25:00|6205|6199|6197|6191|6205.3|6199.3|6196|6190|160
1628699400000|2021-08-11 16:30:00|6197.3|6191.3|6195.5|6189.5|6198.1|6192.1|6191.6|6185.6|56
1628699700000|2021-08-11 16:35:00|6195|6189|6199.3|6193.3|6202.8|6196.8|6195|6189|57
1628700000000|2021-08-11 16:40:00|6198.8|6192.8|6200.5|6194.5|6203.3|6197.3|6197.5|6191.5|37
1628700300000|2021-08-11 16:45:00|6201|6195|6207.2|6201.2|6207.2|6201.2|6193.5|6187.5|28
1628700600000|2021-08-11 16:50:00|6206.5|6200.5|6200|6194|6208.7|6202.7|6199.5|6193.5|37
1628700900000|2021-08-11 16:55:00|6200.5|6194.5|6202|6196|6202.5|6196.5|6196.2|6190.2|52
1628701200000|2021-08-11 17:00:00|6202.5|6196.5|6200.9|6194.9|6207.9|6201.9|6200.2|6194.2|39
1628701500000|2021-08-11 17:05:00|6200.4|6194.4|6202.2|6196.2|6204.2|6198.2|6198.2|6192.2|68
1628701800000|2021-08-11 17:10:00|6202.7|6196.7|6197.4|6191.4|6207.7|6201.7|6196.9|6190.9|234
1628702100000|2021-08-11 17:15:00|6196.9|6190.9|6205.4|6199.4|6208.9|6202.9|6193.4|6187.4|164
1628702400000|2021-08-11 17:20:00|6206.7|6200.7|6202.4|6196.4|6212.4|6206.4|6201.7|6195.7|124
1628702700000|2021-08-11 17:25:00|6202.2|6196.2|6198.9|6192.9|6203.4|6197.4|6188.9|6182.9|130
1628703000000|2021-08-11 17:30:00|6198.7|6192.7|6191.7|6185.7|6199.2|6193.2|6190.6|6184.6|93
1628703300000|2021-08-11 17:35:00|6192.7|6186.7|6191.4|6185.4|6197.2|6191.2|6190.9|6184.9|99
1628703600000|2021-08-11 17:40:00|6191.6|6185.6|6186.6|6180.6|6191.9|6185.9|6186.4|6180.4|19
1628703900000|2021-08-11 17:45:00|6185.9|6179.9|6179.6|6173.6|6186.4|6180.4|6177.9|6171.9|100
1628704200000|2021-08-11 17:50:00|6179.1|6173.1|6186.4|6180.4|6187.1|6181.1|6178.4|6172.4|183
1628704500000|2021-08-11 17:55:00|6186.6|6180.6|6183.4|6177.4|6188.2|6182.2|6183.4|6177.4|66
1628704800000|2021-08-11 18:00:00|6183.9|6177.9|6182.4|6176.4|6187.2|6181.2|6176.9|6170.9|199
1628705100000|2021-08-11 18:05:00|6182.2|6176.2|6187.7|6181.7|6189.7|6183.7|6181.2|6175.2|188
1628705400000|2021-08-11 18:10:00|6188.2|6182.2|6208.1|6202.1|6209.4|6203.4|6171.9|6165.9|495
1628705700000|2021-08-11 18:15:00|6207.9|6201.9|6187.7|6181.7|6208.1|6202.1|6187.4|6181.4|185
1628726400000|2021-08-12 00:00:00|6187.9|6181.9|6190.2|6184.2|6199.4|6192.9|6187.9|6181.4|16
1628726700000|2021-08-12 00:05:00|6190.4|6184.4|6205.9|6199.9|6205.9|6199.9|6190.4|6184.4|58
1628727000000|2021-08-12 00:10:00|6205.6|6199.6|6196.6|6186.6|6205.6|6199.6|6191.9|6185.9|57
1628727300000|2021-08-12 00:15:00|6193.9|6187.9|6193.9|6187.9|6200.9|6194.9|6192.1|6186.1|8
1628727600000|2021-08-12 00:20:00|6192.9|6186.9|6188.1|6182.1|6197.1|6191.1|6188.1|6182.1|2
1628727900000|2021-08-12 00:25:00|6188.4|6182.4|6191.1|6185.1|6192.4|6186.1|6188.4|6182.4|2
1628728200000|2021-08-12 00:30:00|6190.1|6184.1|6191.4|6185.4|6192.6|6185.9|6189.9|6182.4|5
1628728500000|2021-08-12 00:35:00|6190.1|6184.1|6192.1|6186.1|6192.8|6186.4|6189.1|6182.3|0
1628728800000|2021-08-12 00:40:00|6191.8|6185.8|6190.3|6184.3|6193.1|6187.1|6189.3|6182.3|1
1628729100000|2021-08-12 00:45:00|6190.6|6184.6|6185.6|6179.6|6191.3|6185.3|6184.8|6178.8|17
1628729400000|2021-08-12 00:50:00|6185.3|6179.3|6188.1|6182.1|6192.3|6184.3|6185.1|6176.6|4
1628729700000|2021-08-12 00:55:00|6189.1|6183.1|6186.6|6180.6|6190.6|6183.1|6180.6|6174.6|6
1628730000000|2021-08-12 01:00:00|6185.6|6179.6|6186.8|6180.8|6192.3|6186.3|6183.6|6177.3|2
1628730300000|2021-08-12 01:05:00|6186.6|6180.6|6192.3|6186.3|6194.3|6188.1|6186.1|6180.1|23
1628730600000|2021-08-12 01:10:00|6191.8|6185.8|6191.8|6185.8|6192.3|6186.3|6191|6185|0
1628730900000|2021-08-12 01:15:00|6192.3|6186.3|6192.8|6186.8|6198|6192|6191.3|6185.3|5
1628731200000|2021-08-12 01:20:00|6192.5|6186.5|6191|6185|6193.5|6187.5|6190.3|6184.3|7
1628731500000|2021-08-12 01:25:00|6190.5|6184.5|6194.3|6188.3|6198|6190.3|6189.3|6183.3|12
1628731800000|2021-08-12 01:30:00|6193.5|6187.5|6194|6188|6196.3|6190.3|6193.3|6187.3|86
1628732100000|2021-08-12 01:35:00|6193.8|6187.8|6194|6188|6194.5|6188.5|6192.8|6186.8|12
1628732400000|2021-08-12 01:40:00|6194.5|6188.5|6193.7|6187.7|6196.2|6190.2|6193.2|6187.2|24
1628732700000|2021-08-12 01:45:00|6193.5|6187.5|6195|6189|6196.5|6190.5|6190.5|6184.5|5
1628733000000|2021-08-12 01:50:00|6195.2|6189.2|6195.7|6189.7|6197.5|6191.5|6195|6189|0
1628733300000|2021-08-12 01:55:00|6195.5|6189.5|6197.5|6191.5|6198.5|6192.5|6195.2|6189.2|1
1628733600000|2021-08-12 02:00:00|6197.7|6191.7|6195.5|6189.5|6199.2|6192|6193.7|6187.7|1
1628733900000|2021-08-12 02:05:00|6195.7|6189.7|6191.4|6185.4|6197|6191|6191.4|6185.4|24
1628734200000|2021-08-12 02:10:00|6191.2|6185.2|6182.9|6176.9|6191.2|6185.2|6177.4|6171.4|60
1628734500000|2021-08-12 02:15:00|6182.7|6176.7|6181.4|6175.4|6183.7|6176.9|6177.7|6171.7|3
1628734800000|2021-08-12 02:20:00|6180.7|6174.7|6181.9|6175.9|6182.4|6176.4|6180.7|6174.7|0
1628735100000|2021-08-12 02:25:00|6181.7|6175.7|6186.9|6176.9|6186.9|6179.4|6181.2|6175.2|11
1628735400000|2021-08-12 02:30:00|6185.2|6179.2|6185.9|6179.9|6186.2|6180.2|6184.2|6178.2|1
1628735700000|2021-08-12 02:35:00|6186.2|6180.2|6188.9|6182.9|6188.9|6182.9|6185.4|6179.4|1
1628736000000|2021-08-12 02:40:00|6188.7|6182.7|6183.6|6177.6|6188.7|6182.7|6183.6|6177.6|0
1628736300000|2021-08-12 02:45:00|6182.4|6176.4|6177.6|6171.6|6182.4|6176.4|6177.4|6171.4|3
1628736600000|2021-08-12 02:50:00|6177.9|6171.9|6180.4|6174.4|6183.4|6175.6|6177.6|6171.6|0
1628736900000|2021-08-12 02:55:00|6182.6|6172.6|6178.6|6172.6|6182.9|6176.4|6178.1|6172.1|3
1628737200000|2021-08-12 03:00:00|6178.1|6172.1|6178.9|6172.9|6179.4|6173.4|6177.1|6171.1|8
1628737500000|2021-08-12 03:05:00|6179.1|6173.1|6175.9|6169.9|6179.1|6173.1|6174.6|6168.6|29
1628737800000|2021-08-12 03:10:00|6176.6|6170.6|6172.8|6166.8|6176.6|6170.6|6172.8|6166.8|12
1628738100000|2021-08-12 03:15:00|6173.1|6167.1|6173.6|6167.6|6175.6|6169.6|6172.6|6166.6|32
1628738400000|2021-08-12 03:20:00|6173.1|6167.1|6177.3|6171.3|6177.8|6171.8|6172.3|6166.3|45
1628738700000|2021-08-12 03:25:00|6178.3|6172.3|6178.1|6172.1|6180.6|6174.6|6177.6|6171.6|2
1628739000000|2021-08-12 03:30:00|6179.1|6173.1|6175.8|6169.8|6179.1|6173.1|6175.8|6169.8|1
1628739300000|2021-08-12 03:35:00|6175.3|6169.3|6177.3|6171.3|6177.3|6171.3|6175.3|6169.3|0
1628739600000|2021-08-12 03:40:00|6178.3|6172.3|6177.8|6171.8|6178.3|6172.3|6177.3|6171.3|0
1628739900000|2021-08-12 03:45:00|6177.3|6171.3|6178.5|6172.5|6178.8|6172.8|6176.3|6170.3|0
1628740200000|2021-08-12 03:50:00|6178.8|6172.8|6178|6172|6178.8|6172.8|6178|6172|0
1628740500000|2021-08-12 03:55:00|6177|6171|6177.3|6171.3|6177.3|6171.3|6177|6171|7
1628740800000|2021-08-12 04:00:00|6177|6171|6177.5|6171.5|6177.5|6171.5|6177|6171|0
1628741100000|2021-08-12 04:05:00|6177.8|6171.8|6177.5|6171.5|6177.8|6171.8|6177.5|6171.5|0
1628741700000|2021-08-12 04:15:00|6178|6172|6177.5|6171.5|6178|6172|6177|6171|1
1628742000000|2021-08-12 04:20:00|6177.2|6171.2|6176.7|6170.7|6177.5|6171.5|6176.2|6170.2|2
1628742300000|2021-08-12 04:25:00|6176.5|6170.5|6176.2|6170.2|6176.7|6170.7|6176.2|6170.2|0
1628742600000|2021-08-12 04:30:00|6176|6170|6176.7|6170.7|6177|6171|6176|6170|0
1628742900000|2021-08-12 04:35:00|6176.5|6170.5|6176.7|6170.7|6176.7|6170.7|6176.2|6170.2|1
1628743200000|2021-08-12 04:40:00|6176.5|6170.5|6175.7|6169.7|6176.7|6170.7|6175.7|6169.7|0
1628743500000|2021-08-12 04:45:00|6175.5|6169.5|6176|6170|6176.7|6170.7|6175.2|6169.2|14
1628743800000|2021-08-12 04:50:00|6175.9|6169.9|6172.9|6166.9|6175.9|6169.9|6172.7|6166.7|0
1628744100000|2021-08-12 04:55:00|6173.2|6167.2|6172.9|6166.9|6173.9|6167.9|6172.9|6166.9|0
1628744400000|2021-08-12 05:00:00|6173.2|6167.2|6172.7|6166.7|6174.4|6168.4|6172.7|6166.7|0
1628744700000|2021-08-12 05:05:00|6172.9|6166.9|6176.2|6170.2|6176.4|6170.4|6172.9|6166.9|1
1628745000000|2021-08-12 05:10:00|6175.7|6169.7|6176.7|6170.7|6176.9|6170.9|6174.9|6168.9|0
1628745300000|2021-08-12 05:15:00|6175.7|6169.7|6176.1|6170.1|6176.7|6170.7|6175.2|6169.2|0
1628745600000|2021-08-12 05:20:00|6176.4|6170.4|6178.6|6172.6|6183.6|6177.6|6176.4|6170.4|0
1628745900000|2021-08-12 05:25:00|6178.4|6172.4|6179.6|6173.6|6179.6|6173.6|6178.4|6172.4|0
1628746200000|2021-08-12 05:30:00|6179.1|6173.1|6183.9|6177.9|6186.6|6180.6|6177.4|6171.4|3
1628746500000|2021-08-12 05:35:00|6183.6|6177.6|6179.4|6173.4|6183.6|6177.6|6176.6|6170.6|0
1628746800000|2021-08-12 05:40:00|6179.6|6173.6|6176.4|6170.4|6179.6|6173.6|6174.9|6168.9|1
1628747100000|2021-08-12 05:45:00|6176.9|6170.9|6178.3|6172.3|6180.3|6174.3|6176.4|6170.4|0
1628747400000|2021-08-12 05:50:00|6178.1|6172.1|6179.1|6173.1|6182.6|6176.6|6177.8|6171.8|0
1628747700000|2021-08-12 05:55:00|6178.8|6172.8|6179.6|6173.6|6180.6|6174.6|6177.3|6171.3|0
1628748000000|2021-08-12 06:00:00|6177.8|6171.8|6182.8|6176.8|6189.3|6181.1|6177.8|6171.8|0
1628748300000|2021-08-12 06:05:00|6182.3|6176.3|6185.1|6179.1|6185.6|6179.6|6182.1|6176.1|1
1628748600000|2021-08-12 06:10:00|6185.8|6179.8|6184.1|6178.1|6186.1|6180.1|6181.8|6175.8|4
1628748900000|2021-08-12 06:15:00|6184.3|6178.3|6182.8|6176.8|6184.3|6178.3|6181.8|6175.8|9
1628749200000|2021-08-12 06:20:00|6183|6177|6185.3|6179.3|6187.3|6180.5|6182.5|6176.5|2
1628749500000|2021-08-12 06:25:00|6185.5|6179.5|6192.5|6186.5|6193|6187|6185|6179|0
1628749800000|2021-08-12 06:30:00|6192|6186|6195|6189|6195.5|6189.5|6190.5|6184.5|10
1628750100000|2021-08-12 06:35:00|6195.3|6189.3|6194.3|6188.3|6199|6192.8|6193.3|6187.3|12
1628750400000|2021-08-12 06:40:00|6191.8|6185.8|6188.3|6182.3|6191.8|6185.8|6188.3|6182.3|12
1628750700000|2021-08-12 06:45:00|6187.3|6181.3|6181|6171|6187.3|6181.3|6177|6171|1
1628751000000|2021-08-12 06:50:00|6181.3|6171.3|6181.8|6175.8|6189.3|6183.3|6179.5|6171.3|10
1628751300000|2021-08-12 06:55:00|6182.5|6176.5|6186.7|6180.7|6192|6186|6182.5|6176.5|26
1628751600000|2021-08-12 07:00:00|6186.2|6180.2|6200.2|6190.2|6200.2|6193|6186.2|6180.2|10
1628751900000|2021-08-12 07:05:00|6198.7|6192.7|6196.5|6190.5|6198.7|6192.7|6195.5|6189.5|0
1628752200000|2021-08-12 07:10:00|6197|6191|6194|6188|6198.5|6192.5|6192|6186|1
1628752500000|2021-08-12 07:15:00|6193.7|6187.7|6197.5|6191.5|6199.5|6191.5|6193.2|6184.5|2
1628752800000|2021-08-12 07:20:00|6197.7|6191.7|6204.4|6198.4|6205.5|6199.5|6197.7|6191.7|1
1628753100000|2021-08-12 07:25:00|6204.9|6198.9|6216.9|6210.9|6216.9|6210.9|6203.4|6197.4|5
1628753400000|2021-08-12 07:30:00|6217.4|6211.4|6223.2|6217.2|6223.7|6217.4|6215.2|6209.2|3
1628753700000|2021-08-12 07:35:00|6222.9|6216.9|6225.7|6219.7|6225.7|6219.7|6219.4|6213.4|2
1628754000000|2021-08-12 07:40:00|6224.7|6218.7|6222.7|6216.7|6225.7|6219.7|6221.4|6215.4|3
1628754300000|2021-08-12 07:45:00|6222.2|6216.2|6221.4|6215.4|6224.4|6218.4|6221.4|6215.4|0
1628754600000|2021-08-12 07:50:00|6221.2|6215.2|6219.1|6213.1|6222.1|6216.1|6215.1|6209.1|15
1628754900000|2021-08-12 07:55:00|6221.6|6215.6|6218.6|6212.6|6221.6|6215.6|6218.6|6212.6|5
1628755200000|2021-08-12 08:00:00|6218.1|6212.1|6229.9|6223.9|6232.6|6224.9|6218.1|6212.1|4
1628755500000|2021-08-12 08:05:00|6230.4|6224.4|6226.4|6220.4|6230.9|6224.9|6226.4|6220.4|1
1628755800000|2021-08-12 08:10:00|6226.9|6220.9|6236.4|6230.4|6241.1|6235.1|6226.9|6220.9|28
1628756100000|2021-08-12 08:15:00|6236.9|6230.9|6229.6|6223.6|6237.4|6231.4|6229.6|6223.6|8
1628756400000|2021-08-12 08:20:00|6229.4|6223.4|6225.9|6219.9|6229.4|6223.4|6225.4|6219.4|0
1628756700000|2021-08-12 08:25:00|6225.4|6219.4|6227.4|6221.4|6231.6|6225.6|6222.4|6216.4|4
1628757000000|2021-08-12 08:30:00|6227.6|6221.6|6226.4|6220.4|6227.9|6221.9|6224.9|6216.4|1
1628757300000|2021-08-12 08:35:00|6226.3|6220.3|6229.8|6223.8|6229.8|6223.8|6222.3|6216.3|1
1628757600000|2021-08-12 08:40:00|6230.1|6224.1|6230.8|6224.8|6234.1|6228.1|6229.1|6223.1|7
1628757900000|2021-08-12 08:45:00|6230.6|6224.6|6234.6|6228.6|6236.8|6230.8|6229.6|6223.6|2
1628758200000|2021-08-12 08:50:00|6235.1|6229.1|6231.8|6225.8|6235.1|6229.1|6229.8|6223.8|0
1628758500000|2021-08-12 08:55:00|6231.6|6225.6|6230.6|6224.6|6231.8|6225.8|6230.1|6224.1|0
1628758800000|2021-08-12 09:00:00|6230.1|6224.1|6221.8|6215.8|6231.8|6225.8|6219.8|6213.8|13
1628759100000|2021-08-12 09:05:00|6220.3|6214.3|6222.1|6216.1|6222.1|6216.1|6218.6|6212.6|10
1628759400000|2021-08-12 09:10:00|6221.8|6215.8|6220.5|6214.5|6223|6217|6220.5|6214.5|1
1628759700000|2021-08-12 09:15:00|6220.8|6214.8|6221|6215|6223.5|6217.5|6217.8|6211.8|10
1628760000000|2021-08-12 09:20:00|6221.3|6215.3|6220.5|6214.5|6224.5|6218.5|6220.5|6214.5|2
1628760300000|2021-08-12 09:25:00|6220.8|6214.8|6220.3|6214.3|6222.8|6216.8|6219.8|6213.8|12
1628760600000|2021-08-12 09:30:00|6220.8|6214.8|6220.3|6214.3|6224.3|6218.3|6220.3|6214.3|1
1628760900000|2021-08-12 09:35:00|6220.5|6214.5|6218.2|6212.2|6221.3|6215.3|6218.2|6212.2|7
1628761200000|2021-08-12 09:40:00|6219.2|6213.2|6210.2|6204.2|6219.2|6213.2|6209.7|6203.7|21
1628761500000|2021-08-12 09:45:00|6210.7|6204.7|6201.7|6195.7|6211.2|6205.2|6198.5|6192.5|14
1628761800000|2021-08-12 09:50:00|6202.2|6196.2|6187.2|6181.2|6205.7|6199.7|6187.2|6181.2|3
1628762100000|2021-08-12 09:55:00|6187|6181|6200.7|6194.7|6202.2|6196.2|6182.2|6176.2|8
1628762400000|2021-08-12 10:00:00|6199.5|6193.5|6201.2|6195.2|6201.2|6195.2|6195|6189|15
1628762700000|2021-08-12 10:05:00|6201|6195|6206.9|6200.9|6206.9|6200.9|6195.4|6189.4|2
1628763000000|2021-08-12 10:10:00|6206.4|6200.4|6212.2|6206.2|6213.7|6207.7|6202.4|6195.2|18
1628763300000|2021-08-12 10:15:00|6211.7|6205.7|6204.9|6198.9|6214.1|6208.1|6203.6|6195.6|1
1628763600000|2021-08-12 10:20:00|6205.4|6199.4|6208.1|6202.1|6210.9|6203.9|6205.4|6197.9|1
1628763900000|2021-08-12 10:25:00|6208.4|6202.4|6210.1|6204.1|6212.1|6206.1|6204.6|6198.6|0
1628764200000|2021-08-12 10:30:00|6209.9|6203.9|6207.1|6201.1|6209.9|6203.9|6204.6|6198.6|0
1628764500000|2021-08-12 10:35:00|6206.6|6200.6|6214.1|6208.1|6215.4|6209.4|6206.1|6200.1|5
1628764800000|2021-08-12 10:40:00|6214.4|6208.4|6211.6|6205.6|6216.4|6210.4|6211.6|6205.6|4
1628765100000|2021-08-12 10:45:00|6211.4|6205.4|6201.1|6195.1|6215.6|6209.6|6199.9|6193.9|5
1628765400000|2021-08-12 10:50:00|6200.9|6194.9|6197.6|6191.6|6200.9|6194.9|6195.1|6189.1|0
1628765700000|2021-08-12 10:55:00|6197.4|6191.4|6196.6|6190.6|6197.6|6191.6|6195.9|6189.9|0
1628766000000|2021-08-12 11:00:00|6196.4|6190.4|6192.9|6186.9|6201.6|6195.6|6192.9|6186.9|16
1628766300000|2021-08-12 11:05:00|6192.6|6186.6|6184.8|6178.8|6192.6|6186.6|6182.8|6176.8|7
1628766600000|2021-08-12 11:10:00|6184.6|6178.6|6194.3|6188.3|6195.6|6189.6|6181.6|6175.6|39
1628766900000|2021-08-12 11:15:00|6194.1|6188.1|6195.1|6189.1|6200.6|6194.6|6193.6|6187.6|32
1628767200000|2021-08-12 11:20:00|6194.8|6188.8|6194.3|6188.3|6199.6|6193.6|6193.6|6187.6|0
1628767500000|2021-08-12 11:25:00|6194.1|6188.1|6192.6|6186.6|6195.8|6189.8|6192.1|6186.1|31
1628767800000|2021-08-12 11:30:00|6193.1|6187.1|6199.1|6193.1|6200.1|6194.1|6192.8|6186.8|12
1628768100000|2021-08-12 11:35:00|6199.6|6193.6|6199.8|6193.8|6201.6|6195.6|6197.6|6191.6|11
1628768400000|2021-08-12 11:40:00|6198.8|6192.8|6190.6|6184.6|6198.8|6192.8|6189.3|6183.3|19
1628768700000|2021-08-12 11:45:00|6190.3|6184.3|6199.8|6193.8|6201.1|6195.1|6188.8|6182.8|24
1628769000000|2021-08-12 11:50:00|6200.1|6194.1|6199.1|6193.1|6201.3|6195.3|6196.1|6190.1|60
1628769300000|2021-08-12 11:55:00|6198.8|6192.8|6203|6197|6204.3|6198.3|6198.1|6192.1|38
1628769600000|2021-08-12 12:00:00|6203.3|6197.3|6193.3|6187.3|6203.3|6197.3|6193.3|6187.3|49
1628769900000|2021-08-12 12:05:00|6192.8|6186.8|6177|6171|6193.3|6187.3|6174.8|6168.8|65
1628770200000|2021-08-12 12:10:00|6176.5|6170.5|6172.3|6166.3|6177.5|6171.5|6171.8|6165.8|48
1628770500000|2021-08-12 12:15:00|6172.6|6166.6|6168|6162|6172.6|6166.6|6167.1|6161.1|31
1628770800000|2021-08-12 12:20:00|6167.8|6161.8|6171|6165|6173.3|6167.3|6167.3|6161.3|21
1628771100000|2021-08-12 12:25:00|6170.8|6164.8|6173.8|6163.8|6177.6|6171.6|6169.1|6161|84
1628771400000|2021-08-12 12:30:00|6173.3|6163.3|6167.8|6161.8|6177.3|6171.3|6167.5|6160.8|10
1628771700000|2021-08-12 12:35:00|6168.3|6162.3|6163.9|6157.9|6169.3|6163.3|6163.9|6157.9|44
1628772000000|2021-08-12 12:40:00|6164.4|6158.4|6165.9|6159.9|6168.4|6160.2|6163.2|6157.2|52
1628775000000|2021-08-12 13:30:00|6173.3|6163.3|6155.9|6149.9|6182.8|6176.8|6151.8|6145.8|334
1628775300000|2021-08-12 13:35:00|6156.1|6150.1|6093.3|6087.3|6156.6|6150.6|6086.6|6080.6|359
1628775600000|2021-08-12 13:40:00|6093.8|6087.8|6100.1|6094.1|6103.6|6097.6|6082.6|6076.6|113
1628775900000|2021-08-12 13:45:00|6100.6|6094.6|6089.6|6083.6|6100.6|6094.6|6085.1|6079.1|58
1628776200000|2021-08-12 13:50:00|6089.8|6083.8|6075.3|6069.3|6090.6|6084.6|6073.8|6067.8|224
1628776500000|2021-08-12 13:55:00|6074.8|6068.8|6128.1|6122.1|6133.6|6127.6|6074.3|6068.3|290
1628776800000|2021-08-12 14:00:00|6128.3|6122.3|6108|6102|6128.3|6122.3|6097.3|6091.3|129
1628777100000|2021-08-12 14:05:00|6107.8|6101.8|6112.8|6106.8|6115.5|6109.5|6101.8|6095.8|76
1628777400000|2021-08-12 14:10:00|6113|6107|6115.8|6109.8|6122.5|6116.5|6108.3|6102.3|56
1628777700000|2021-08-12 14:15:00|6115.5|6109.5|6120|6114|6121.5|6115.5|6112.8|6106.8|18
1628778000000|2021-08-12 14:20:00|6119.8|6113.8|6123.5|6117.5|6130|6124|6112|6106|54
1628778300000|2021-08-12 14:25:00|6123|6117|6119.3|6113.3|6126.5|6120.5|6111.3|6105.3|27
1628778600000|2021-08-12 14:30:00|6119.5|6113.5|6128.2|6122.2|6128.7|6122.7|6118.8|6112.8|99
1628778900000|2021-08-12 14:35:00|6127.7|6121.7|6122.5|6116.5|6128.5|6122.5|6119|6113|82
1628779200000|2021-08-12 14:40:00|6121|6115|6122.7|6116.7|6130.7|6124.7|6119.7|6113.7|44
1628779500000|2021-08-12 14:45:00|6121.2|6115.2|6122.3|6116.3|6129.2|6123.2|6118.3|6112.3|35
1628779800000|2021-08-12 14:50:00|6122|6116|6123.2|6117.2|6124|6118|6118.8|6112.8|34
1628780100000|2021-08-12 14:55:00|6123.5|6117.5|6119|6113|6127.7|6121.7|6118.5|6112.5|18
1628780400000|2021-08-12 15:00:00|6119.5|6113.5|6118.5|6112.5|6119.7|6113.7|6111.7|6105.7|75
1628780700000|2021-08-12 15:05:00|6118|6112|6118.4|6112.4|6121.2|6115.2|6112.7|6106.7|39
1628781000000|2021-08-12 15:10:00|6118.2|6112.2|6112.9|6106.9|6118.2|6112.2|6111.1|6105.1|104
1628781300000|2021-08-12 15:15:00|6112.6|6106.6|6105.4|6099.4|6113.9|6107.9|6103.4|6097.4|124
1628781600000|2021-08-12 15:20:00|6107.1|6101.1|6100.4|6094.4|6108.4|6102.4|6100.4|6094.4|75
1628781900000|2021-08-12 15:25:00|6100.1|6094.1|6104.4|6098.4|6106.9|6100.9|6097.9|6091.9|13
1628782200000|2021-08-12 15:30:00|6103.9|6097.9|6101.6|6095.6|6105.1|6099.1|6098.6|6092.6|116
1628782500000|2021-08-12 15:35:00|6101.8|6095.8|6094.5|6088.5|6107.5|6101.5|6092|6086|92
1628782800000|2021-08-12 15:40:00|6094.7|6088.7|6084.7|6078.7|6095|6089|6081|6075|293
1628783100000|2021-08-12 15:45:00|6084.4|6078.4|6093.7|6087.7|6093.9|6087.9|6079.5|6073.5|96
1628783400000|2021-08-12 15:50:00|6093.4|6087.4|6092|6086|6097.7|6091.7|6087.6|6081.6|213
1628783700000|2021-08-12 15:55:00|6091.7|6085.7|6092.9|6077.9|6097.3|6088.9|6078.4|6071.7|76
1628784000000|2021-08-12 16:00:00|6093.1|6078.1|6273.2|6267.2|6274.6|6268.6|6093.1|6078.1|671
1628784300000|2021-08-12 16:05:00|6273.7|6263.7|6298.1|6292.1|6303.6|6297.4|6246|6237.5|401
1628784600000|2021-08-12 16:10:00|6298.4|6292.4|6286.1|6276.1|6310.9|6304.9|6255.3|6247.6|346
1628784900000|2021-08-12 16:15:00|6286.3|6276.3|6279.1|6273.1|6305.9|6299.9|6277.6|6271.6|248
1628785200000|2021-08-12 16:20:00|6278.9|6272.9|6291.8|6285.8|6293.8|6287.8|6277.4|6271.4|264
1628785500000|2021-08-12 16:25:00|6292.1|6286.1|6282.8|6276.8|6294.1|6288.1|6281|6274.6|70
1628785800000|2021-08-12 16:30:00|6284|6278|6280.1|6274.1|6284.5|6278.5|6277.4|6271.4|77
1628786100000|2021-08-12 16:35:00|6279.8|6273.8|6278|6272|6280.6|6274.6|6275|6269|50
1628786400000|2021-08-12 16:40:00|6277.7|6271.7|6261.7|6255.7|6279.2|6273.2|6261.7|6255.7|31
1628786700000|2021-08-12 16:45:00|6262.2|6256.2|6248.6|6242.6|6268.9|6262.9|6247.6|6241.6|26
1628787000000|2021-08-12 16:50:00|6249.1|6243.1|6240.6|6234.6|6256.2|6250.2|6235.1|6229.1|38
1628787300000|2021-08-12 16:55:00|6241.1|6235.1|6225|6219|6248.1|6240.1|6219.3|6213.3|49
1628787600000|2021-08-12 17:00:00|6225.5|6219.5|6223|6217|6232.5|6226.5|6221.3|6215.3|22
1628787900000|2021-08-12 17:05:00|6223.3|6217.3|6210.8|6204.8|6224.6|6218.6|6202.6|6196.6|35
1628788200000|2021-08-12 17:10:00|6211.1|6205.1|6212.9|6206.9|6218.1|6212.1|6204.3|6198.3|65
1628788500000|2021-08-12 17:15:00|6212.4|6206.4|6221.9|6215.9|6224.9|6218.9|6212.4|6206.4|43
1628788800000|2021-08-12 17:20:00|6221.6|6215.6|6203.1|6197.1|6221.6|6215.6|6202.3|6196.3|51
1628789100000|2021-08-12 17:25:00|6203.3|6197.3|6197.1|6191.1|6203.6|6197.6|6196.8|6190.8|58
1628789400000|2021-08-12 17:30:00|6197.3|6191.3|6163.1|6157.1|6205.6|6199.6|6149.1|6143.1|106
1628789700000|2021-08-12 17:35:00|6162.6|6156.6|6159.8|6153.8|6166.3|6160.3|6152.6|6146.6|59
1628790000000|2021-08-12 17:40:00|6159.3|6153.3|6173.5|6167.5|6175.5|6169.5|6155|6149|18
1628790300000|2021-08-12 17:45:00|6173.1|6167.1|6167.7|6161.7|6174.3|6168.3|6161|6155|54
1628790600000|2021-08-12 17:50:00|6168.2|6162.2|6162.5|6156.5|6172.3|6166.3|6160.5|6154.5|110
1628790900000|2021-08-12 17:55:00|6163|6157|6167.4|6161.4|6171|6165|6163|6157|78
1628791200000|2021-08-12 18:00:00|6167.9|6161.9|6168|6162|6175.9|6169.9|6167.9|6161.9|142
1628791500000|2021-08-12 18:05:00|6168.2|6162.2|6178.7|6172.7|6189.7|6183.7|6166.2|6160.2|483
1628791800000|2021-08-12 18:10:00|6180|6174|6200|6194|6203.3|6197.3|6174.1|6168.1|515
1628792100000|2021-08-12 18:15:00|6199.8|6193.8|6197.2|6191.2|6206.9|6199.8|6188|6182|233
1628812800000|2021-08-13 00:00:00|6199.7|6193.7|6195.1|6189.1|6213.4|6204.8|6195.1|6189.1|100
1628813100000|2021-08-13 00:05:00|6194.8|6188.8|6206.7|6200.7|6207.2|6201.2|6180.5|6174.5|44
1628813400000|2021-08-13 00:10:00|6206.5|6200.5|6190.7|6184.7|6208.2|6202.2|6185.5|6179.5|29
1628813700000|2021-08-13 00:15:00|6190.3|6184.3|6193|6187|6201|6193.5|6187.5|6181.5|7
1628814000000|2021-08-13 00:20:00|6192.5|6186.5|6195.5|6189.5|6197|6189.5|6189.5|6183.3|0
1628814300000|2021-08-13 00:25:00|6194.5|6188.5|6198|6192|6204.5|6196|6194.5|6188.5|0
1628814600000|2021-08-13 00:30:00|6197.7|6191.7|6197|6191|6201|6194|6194.5|6188.5|2
1628814900000|2021-08-13 00:35:00|6196.5|6190.5|6198.5|6192.5|6201.2|6195.2|6193.7|6187.7|0
1628815200000|2021-08-13 00:40:00|6198|6192|6200.2|6194.2|6201.5|6195.5|6198|6192|0
1628815500000|2021-08-13 00:45:00|6199.2|6193.2|6199.2|6193.2|6203.2|6197.2|6195.4|6189.4|16
1628815800000|2021-08-13 00:50:00|6199.9|6193.9|6194.2|6188.2|6201.2|6195.2|6194.2|6188.2|8
1628816100000|2021-08-13 00:55:00|6193.7|6187.7|6196.2|6190.2|6196.4|6190.4|6187.7|6181.7|4
1628816400000|2021-08-13 01:00:00|6195.7|6189.7|6180.9|6174.9|6195.7|6189.7|6179.4|6173.4|3
1628816700000|2021-08-13 01:05:00|6181.2|6175.2|6178.4|6172.4|6182.2|6176.2|6171|6165|17
1628817000000|2021-08-13 01:10:00|6178.9|6172.9|6184.4|6178.4|6186.9|6180.9|6178.9|6172.2|1
1628817300000|2021-08-13 01:15:00|6183.9|6177.9|6181.9|6175.9|6188.4|6182.4|6181.9|6175.9|0
1628817600000|2021-08-13 01:20:00|6184.2|6178.2|6175.4|6169.4|6184.4|6178.4|6175.4|6169.4|6
1628817900000|2021-08-13 01:25:00|6175.9|6169.9|6176.4|6170.4|6177.4|6171.4|6175.7|6169.7|1
1628818200000|2021-08-13 01:30:00|6176.1|6170.1|6175.1|6169.1|6179.9|6173.9|6175.1|6169.1|0
1628818500000|2021-08-13 01:35:00|6174.9|6168.9|6178.7|6172.7|6179.2|6173.2|6174.4|6168.4|0
1628818800000|2021-08-13 01:40:00|6179.2|6173.2|6180.4|6174.4|6181.4|6175.4|6179.2|6173.2|1
1628819100000|2021-08-13 01:45:00|6180.6|6174.6|6181.9|6175.9|6184.9|6178.9|6179.9|6173.9|0
1628819400000|2021-08-13 01:50:00|6183.4|6173.4|6179.9|6173.9|6183.4|6175.6|6179.4|6172.1|0
1628819700000|2021-08-13 01:55:00|6179.2|6173.2|6175.9|6169.9|6180.4|6173.9|6175.4|6169.4|0
1628820000000|2021-08-13 02:00:00|6177.4|6167.4|6176.6|6170.6|6177.4|6170.9|6173.9|6167.4|0
1628820300000|2021-08-13 02:05:00|6175.6|6169.6|6178.4|6172.4|6179.9|6173.9|6175.6|6169.6|1
1628820600000|2021-08-13 02:10:00|6179.9|6173.9|6183.6|6177.6|6185.4|6179.4|6177.9|6171.9|8
1628820900000|2021-08-13 02:15:00|6183.4|6177.4|6180.8|6174.8|6183.9|6177.9|6180.6|6174.6|0
1628821200000|2021-08-13 02:20:00|6180.6|6174.6|6180.6|6174.6|6182.3|6174.8|6177.1|6171.1|0
1628821500000|2021-08-13 02:25:00|6180.3|6174.3|6180.8|6174.8|6182.3|6175.3|6179.8|6172.3|0
1628821800000|2021-08-13 02:30:00|6180.3|6174.3|6177.3|6171.3|6181.1|6175.1|6176|6170|0
1628822100000|2021-08-13 02:35:00|6177.5|6171.5|6180.5|6174.5|6181.8|6175.8|6177.3|6171.3|0
1628822400000|2021-08-13 02:40:00|6180.8|6174.8|6179.3|6173.3|6180.8|6174.8|6176.8|6170.8|0
1628822700000|2021-08-13 02:45:00|6179.1|6173.1|6176.8|6170.8|6179.3|6173.3|6175.8|6169.8|31
1628823000000|2021-08-13 02:50:00|6176.6|6170.6|6162|6156|6176.6|6170.6|6161.5|6155.5|9
1628823300000|2021-08-13 02:55:00|6162.3|6156.3|6160.3|6154.3|6164.3|6158.3|6160.3|6154.3|19
1628823600000|2021-08-13 03:00:00|6160.5|6154.5|6161.3|6155.3|6162|6156|6158.5|6152.5|7
1628823900000|2021-08-13 03:05:00|6160|6154|6165.8|6159.8|6167|6161|6158.5|6152.5|3
1628824200000|2021-08-13 03:10:00|6166.3|6160.3|6165|6159|6166.3|6160.3|6164.3|6158.3|0
1628824500000|2021-08-13 03:15:00|6164.5|6158.5|6160.3|6154.3|6164.5|6158.5|6159.2|6153.2|2
1628824800000|2021-08-13 03:20:00|6160.5|6154.5|6162.5|6156.5|6164|6158|6160.3|6154.3|7
1628825100000|2021-08-13 03:25:00|6162.2|6156.2|6164.5|6158.5|6165.5|6159.5|6162.2|6156.2|1
1628825400000|2021-08-13 03:30:00|6164.2|6158.2|6162.9|6156.9|6165.5|6159.5|6162.4|6156.4|3
1628825700000|2021-08-13 03:35:00|6162.7|6156.7|6163.4|6157.4|6164.5|6158.5|6161.9|6155.9|1
1628826000000|2021-08-13 03:40:00|6162.9|6156.9|6163.4|6157.4|6163.4|6157.4|6161.9|6155.9|2
1628826300000|2021-08-13 03:45:00|6163.2|6157.2|6159.7|6153.7|6163.2|6157.2|6159|6153|2
1628826600000|2021-08-13 03:50:00|6158.9|6152.9|6159.4|6153.4|6159.7|6153.7|6158.7|6152.7|0
1628826900000|2021-08-13 03:55:00|6158.9|6152.9|6160.2|6154.2|6160.9|6154.9|6158.9|6152.9|0
1628827200000|2021-08-13 04:00:00|6159.9|6153.9|6161.7|6155.7|6162.9|6156.9|6159.7|6153.7|0
1628827500000|2021-08-13 04:05:00|6161.4|6155.4|6162.2|6156.2|6163.7|6157.7|6161.4|6155.4|1
1628827800000|2021-08-13 04:10:00|6163.7|6157.7|6164.4|6158.4|6164.4|6158.4|6163.2|6157.2|0
1628828100000|2021-08-13 04:15:00|6164.6|6158.6|6162.6|6156.6|6164.9|6158.9|6161.1|6155.1|0
1628828400000|2021-08-13 04:20:00|6163.1|6157.1|6163.1|6157.1|6163.9|6157.9|6163.1|6157.1|0
1628828700000|2021-08-13 04:25:00|6163.4|6157.4|6164.9|6158.9|6164.9|6158.9|6163.4|6157.4|0
1628829000000|2021-08-13 04:30:00|6164.4|6158.4|6160.1|6154.1|6164.9|6158.9|6160.1|6154.1|0
1628829300000|2021-08-13 04:35:00|6160.3|6154.3|6161.3|6155.3|6163.6|6157.6|6160.3|6154.3|2
1628829600000|2021-08-13 04:40:00|6161.9|6155.9|6161.3|6155.3|6162.6|6156.6|6160.9|6154.9|0
1628829900000|2021-08-13 04:45:00|6160.9|6154.9|6160.6|6154.6|6161.1|6155.1|6160.3|6154.3|0
1628830200000|2021-08-13 04:50:00|6160.8|6154.8|6160.8|6154.8|6161.6|6155.6|6160|6154|5
1628830500000|2021-08-13 04:55:00|6160.6|6154.6|6162.6|6156.6|6163.8|6157.8|6159.8|6153.8|1
1628830800000|2021-08-13 05:00:00|6161.3|6155.3|6160.1|6154.1|6161.6|6155.6|6159.1|6153.1|1
1628831100000|2021-08-13 05:05:00|6159.6|6153.6|6159.6|6153.6|6160.6|6154.6|6159.1|6153.1|0
1628831400000|2021-08-13 05:10:00|6160.1|6154.1|6158.8|6152.8|6160.1|6154.1|6158.3|6152.3|2
1628831700000|2021-08-13 05:15:00|6158.3|6152.3|6156.4|6150.4|6159|6153|6156.4|6150.4|15
1628832000000|2021-08-13 05:20:00|6156.9|6150.9|6156.4|6150.4|6156.9|6150.9|6156.4|6150.4|7
1628832300000|2021-08-13 05:25:00|6156.7|6150.7|6159.7|6153.7|6159.7|6153.7|6156.7|6150.7|1
1628832600000|2021-08-13 05:30:00|6159.9|6153.9|6157.7|6151.7|6159.9|6153.9|6156.4|6150.4|18
1628832900000|2021-08-13 05:35:00|6156.9|6150.9|6158.7|6152.7|6160.2|6154.2|6156.9|6150.9|1
1628833200000|2021-08-13 05:40:00|6158.4|6152.4|6158.2|6152.2|6160.2|6154.2|6157.2|6151.2|0
1628833500000|2021-08-13 05:45:00|6158.9|6152.9|6163.4|6157.4|6163.4|6157.4|6158.2|6152.2|1
1628833800000|2021-08-13 05:50:00|6164.7|6158.7|6167.6|6161.6|6167.9|6161.9|6164.2|6158.2|5
1628834100000|2021-08-13 05:55:00|6167.4|6161.4|6168.9|6162.9|6169.7|6163.7|6166.4|6160.4|4
1628834400000|2021-08-13 06:00:00|6169.4|6163.4|6168.9|6162.9|6172.7|6166.7|6168.4|6162.4|6
1628834700000|2021-08-13 06:05:00|6169.4|6163.4|6177.7|6171.7|6178.7|6172.7|6168.9|6162.9|8
1628835000000|2021-08-13 06:10:00|6177.4|6171.4|6181.6|6175.6|6183.9|6177.9|6175.4|6169.4|3
1628835300000|2021-08-13 06:15:00|6183.6|6177.6|6185.7|6179.7|6186.9|6180.9|6180.4|6174.4|1
1628835600000|2021-08-13 06:20:00|6186.4|6180.4|6189.4|6183.4|6192.9|6186.9|6185.9|6179.9|5
1628835900000|2021-08-13 06:25:00|6190.9|6184.9|6183.9|6177.9|6192.4|6184.9|6178.1|6172.1|2
1628836200000|2021-08-13 06:30:00|6184.9|6178.9|6192.9|6186.9|6194.9|6188.9|6182.4|6176.4|1
1628836500000|2021-08-13 06:35:00|6193.3|6187.3|6192.3|6186.3|6198.9|6191.9|6189.8|6183.8|1
1628836800000|2021-08-13 06:40:00|6192.1|6186.1|6200.9|6194.9|6200.9|6194.9|6190.9|6184.9|4
1628837100000|2021-08-13 06:45:00|6200.6|6194.6|6209.4|6203.4|6213.2|6207.2|6200.3|6193.8|12
1628837400000|2021-08-13 06:50:00|6209.9|6203.9|6219.4|6213.4|6222.3|6216.3|6209.9|6203.9|37
1628837700000|2021-08-13 06:55:00|6219.6|6213.6|6222.3|6216.3|6222.3|6216.3|6218.4|6210.9|2
1628838000000|2021-08-13 07:00:00|6221.8|6215.8|6213.1|6207.1|6222.3|6216.3|6213.1|6207.1|4
1628838300000|2021-08-13 07:05:00|6212.6|6206.6|6212.1|6206.1|6215.3|6209.1|6205.3|6199.3|9
1628838600000|2021-08-13 07:10:00|6211.9|6205.9|6209.3|6203.3|6217.6|6210.6|6208.9|6202.9|1
1628838900000|2021-08-13 07:15:00|6209.1|6203.1|6192.8|6186.8|6209.1|6203.1|6190.8|6184.8|8
1628839200000|2021-08-13 07:20:00|6193.3|6187.3|6204.8|6198.8|6206.1|6200.1|6191.6|6185.6|0
1628839500000|2021-08-13 07:25:00|6205.3|6199.3|6208.3|6202.3|6210.8|6204.4|6204.8|6198.6|2
1628839800000|2021-08-13 07:30:00|6207.8|6201.8|6205.6|6199.6|6208.1|6202.1|6204.8|6198.8|0
1628840100000|2021-08-13 07:35:00|6205.9|6199.9|6197.8|6191.8|6211.3|6205.3|6197.8|6191.8|1
1628840400000|2021-08-13 07:40:00|6197.5|6191.5|6195.8|6189.8|6201.3|6195.3|6195.8|6189.8|0
1628840700000|2021-08-13 07:45:00|6196.3|6190.3|6203.3|6197.3|6203.8|6197.8|6196.3|6190.3|0
1628841000000|2021-08-13 07:50:00|6205.1|6199.1|6213.6|6207.6|6216.3|6210.3|6203.3|6197.3|5
1628841300000|2021-08-13 07:55:00|6213.1|6207.1|6207.3|6201.3|6215.1|6208.3|6202.8|6196.8|1
1628841600000|2021-08-13 08:00:00|6207.1|6201.1|6213.3|6207.3|6213.5|6207.5|6206.3|6200.3|0
1628841900000|2021-08-13 08:05:00|6212.9|6206.9|6211.3|6205.3|6214.6|6207.3|6209.8|6202.6|1
1628842200000|2021-08-13 08:10:00|6209.8|6203.8|6208|6202|6212.8|6206.8|6206.8|6200.8|0
1628842500000|2021-08-13 08:15:00|6207.8|6201.8|6194.5|6188.5|6207.8|6201.8|6193.8|6187.8|13
1628842800000|2021-08-13 08:20:00|6195|6189|6204.8|6198.8|6205.1|6199.1|6195|6189|0
1628843100000|2021-08-13 08:25:00|6205.6|6199.6|6203.7|6193.7|6207.5|6200|6199.8|6192.2|2
1628843400000|2021-08-13 08:30:00|6203.5|6193.5|6215.2|6209.2|6217|6209.7|6201.5|6193.5|1
1628843700000|2021-08-13 08:35:00|6215.5|6209.5|6219.2|6213.2|6219.7|6213.7|6213.2|6207.2|2
1628844000000|2021-08-13 08:40:00|6218.9|6212.9|6229|6223|6230.3|6224.3|6218.9|6212.9|3
1628844300000|2021-08-13 08:45:00|6229.2|6223.2|6236|6230|6236.5|6230.5|6229|6223|4
1628844600000|2021-08-13 08:50:00|6235.5|6229.5|6236.2|6230.2|6236.5|6230.5|6229.7|6223.7|6
1628844900000|2021-08-13 08:55:00|6236|6230|6247.3|6241.3|6249.5|6243.5|6230.2|6224.2|16
1628845200000|2021-08-13 09:00:00|6247|6241|6242.2|6236.2|6248|6242|6240.8|6234.8|0
1628845500000|2021-08-13 09:05:00|6242.5|6236.5|6253.8|6247.8|6259.9|6253.9|6242.5|6236.5|16
1628845800000|2021-08-13 09:10:00|6254.5|6248.5|6263.6|6257.6|6266.2|6260.2|6254.3|6248.3|54
1628846100000|2021-08-13 09:15:00|6263.4|6257.4|6253.3|6247.3|6263.4|6257.4|6250.6|6244.6|4
1628846400000|2021-08-13 09:20:00|6253.8|6247.8|6248.4|6242.4|6259.7|6253.7|6247.1|6241.1|16
1628846700000|2021-08-13 09:25:00|6251.1|6245.1|6258.2|6252.2|6259.5|6252.7|6251.1|6245.1|3
1628847000000|2021-08-13 09:30:00|6258.4|6252.4|6248.9|6242.9|6260.4|6254.4|6248.4|6242.4|2
1628847300000|2021-08-13 09:35:00|6249.9|6243.9|6244.9|6238.9|6252.4|6246.4|6244.9|6238.9|5
1628847600000|2021-08-13 09:40:00|6246.2|6240.2|6247.4|6241.4|6247.9|6241.9|6245.4|6239.4|3
1628847900000|2021-08-13 09:45:00|6246.9|6240.9|6250.9|6244.9|6250.9|6244.9|6244.4|6238.4|1
1628848200000|2021-08-13 09:50:00|6251.4|6245.4|6249.3|6243.3|6253.4|6247.4|6249.3|6243.3|1
1628848500000|2021-08-13 09:55:00|6249.1|6243.1|6244.6|6238.6|6255.9|6249.9|6243.6|6237.6|0
1628848800000|2021-08-13 10:00:00|6245.1|6239.1|6249.4|6243.4|6252.6|6246.6|6245.1|6239.1|0
1628849100000|2021-08-13 10:05:00|6249.1|6243.1|6255.7|6245.7|6255.7|6248.3|6243.1|6237.1|1
1628849400000|2021-08-13 10:10:00|6248.3|6242.3|6244.2|6238.2|6254.7|6246.4|6241.2|6235.2|1
1628849700000|2021-08-13 10:15:00|6243.7|6237.7|6234.1|6228.1|6243.7|6237.7|6230.5|6224.5|0
1628850000000|2021-08-13 10:20:00|6233.9|6227.9|6242.2|6236.2|6242.9|6236.9|6233.9|6227.9|0
1628850300000|2021-08-13 10:25:00|6242.7|6236.7|6246.5|6240.5|6254.1|6247.3|6241.7|6235.7|8
1628850600000|2021-08-13 10:30:00|6246.8|6240.8|6251.5|6241.5|6256.5|6246.8|6246.2|6237.8|1
1628850900000|2021-08-13 10:35:00|6251.3|6241.3|6248.8|6242.8|6253.3|6245.8|6247.1|6240|0
1628851200000|2021-08-13 10:40:00|6249.1|6243.1|6250.3|6244.3|6255.3|6247.8|6247.6|6240.8|0
1628851500000|2021-08-13 10:45:00|6250.8|6244.8|6263.6|6257.6|6263.8|6257.8|6250.3|6244.3|4
1628851800000|2021-08-13 10:50:00|6264.1|6258.1|6263.3|6257.3|6264.6|6258.6|6261.6|6255.6|0
1628852100000|2021-08-13 10:55:00|6263.6|6257.6|6261.1|6255.1|6264.1|6258.1|6260|6254|3
1628852400000|2021-08-13 11:00:00|6260.8|6254.8|6257.3|6251.3|6263.1|6257.1|6257.3|6251.3|5
1628852700000|2021-08-13 11:05:00|6257.8|6251.8|6263.6|6257.6|6265.3|6258.6|6256.8|6250.8|0
1628853000000|2021-08-13 11:10:00|6264.1|6258.1|6270.2|6264.2|6270.3|6264.3|6261.2|6255.2|16
1628853300000|2021-08-13 11:15:00|6269.7|6263.7|6269.5|6263.5|6271|6265|6267.9|6261.9|8
1628853600000|2021-08-13 11:20:00|6269.7|6263.7|6268.7|6262.7|6271|6265|6267.9|6261.9|18
1628853900000|2021-08-13 11:25:00|6268.4|6262.4|6270|6264|6271.8|6265.8|6267.9|6261.9|35
1628854200000|2021-08-13 11:30:00|6269.7|6263.7|6270.3|6264.3|6271.5|6265.5|6268.2|6262.2|9
1628854500000|2021-08-13 11:35:00|6270.5|6264.5|6266.7|6260.7|6271|6265|6262.6|6255.4|1
1628854800000|2021-08-13 11:40:00|6268.9|6258.9|6266.9|6260.9|6269.2|6261.6|6262.1|6255.1|2
1628855100000|2021-08-13 11:45:00|6266.4|6260.4|6263.6|6257.6|6267.4|6261.4|6262.4|6255.1|1
1628855400000|2021-08-13 11:50:00|6263.9|6257.9|6262.3|6256.3|6265.1|6258.1|6258.7|6252.7|8
1628855700000|2021-08-13 11:55:00|6262.5|6256.5|6260.8|6254.8|6262.8|6256.8|6260|6254|11
1628856000000|2021-08-13 12:00:00|6261|6255|6257.7|6251.7|6263|6257|6257.7|6251.5|5
1628856300000|2021-08-13 12:05:00|6261|6255|6259.4|6253.4|6262.8|6256.8|6257.2|6251.2|101
1628856600000|2021-08-13 12:10:00|6259.9|6253.9|6266.9|6260.9|6268|6262|6257.8|6251.8|40
1628856900000|2021-08-13 12:15:00|6266.4|6260.4|6265.9|6259.9|6268.5|6262.5|6264.9|6258.9|11
1628857200000|2021-08-13 12:20:00|6266.7|6260.7|6250.1|6244.1|6267.2|6261.2|6244.1|6238|47
1628857500000|2021-08-13 12:25:00|6251.8|6245.8|6246.4|6240.4|6252.3|6246.3|6244.8|6238.8|2
1628857800000|2021-08-13 12:30:00|6246.9|6240.9|6260.5|6254.5|6262|6256|6244.5|6238.5|16
1628858100000|2021-08-13 12:35:00|6260|6254|6266.2|6260.2|6269.5|6263.5|6260|6254|94
1628858400000|2021-08-13 12:40:00|6266|6260|6266.5|6260.5|6269|6263|6266|6260|9
1628861400000|2021-08-13 13:30:00|6268|6262|6264.9|6258.9|6278.2|6272.2|6248.4|6242.4|279
1628861700000|2021-08-13 13:35:00|6265.4|6259.4|6283.4|6277.4|6288.5|6282.5|6263.4|6257.4|52
1628862000000|2021-08-13 13:40:00|6284.4|6278.4|6291.8|6285.8|6294.8|6288.8|6281.4|6275.4|164
1628862300000|2021-08-13 13:45:00|6291.5|6285.5|6290.9|6284.9|6297|6291|6288.5|6281.7|102
1628862600000|2021-08-13 13:50:00|6292.2|6286.2|6283.6|6277.6|6300.7|6294.7|6282.8|6276.8|173
1628862900000|2021-08-13 13:55:00|6284.3|6278.3|6284.4|6278.4|6298.4|6292.4|6283.4|6277.4|28
1628863200000|2021-08-13 14:00:00|6284.1|6278.1|6262.2|6256.2|6285.1|6279.1|6242.2|6236.2|346
1628863500000|2021-08-13 14:05:00|6262.5|6256.5|6289.5|6283.5|6290.5|6284.5|6262.2|6256.2|114
1628863800000|2021-08-13 14:10:00|6290.2|6284.2|6287.7|6281.7|6293.8|6287.8|6280.6|6274.6|90
1628864100000|2021-08-13 14:15:00|6288|6282|6292.5|6286.5|6294|6288|6287.5|6281.5|67
1628864400000|2021-08-13 14:20:00|6291.2|6285.2|6294.6|6288.6|6300.8|6294.8|6285.8|6279.8|132
1628864700000|2021-08-13 14:25:00|6294.3|6288.3|6278|6272|6301|6295|6275.5|6269.5|131
1628865000000|2021-08-13 14:30:00|6278.7|6272.7|6288.6|6282.6|6293.1|6287.1|6278.7|6272.7|6
1628865300000|2021-08-13 14:35:00|6288.9|6282.9|6302.4|6296.4|6303.2|6297.2|6286.8|6280.8|40
1628865600000|2021-08-13 14:40:00|6302.7|6296.7|6306.1|6300.1|6308.2|6302.2|6298.1|6292.1|144
1628865900000|2021-08-13 14:45:00|6306.6|6300.6|6312.3|6306.3|6316|6310|6305.4|6299.4|150
1628866200000|2021-08-13 14:50:00|6312.5|6306.5|6318.8|6312.8|6321.1|6315.1|6309.2|6303.2|84
1628866500000|2021-08-13 14:55:00|6318.6|6312.6|6317.4|6311.4|6321.1|6315.1|6308.2|6302.2|72
1628866800000|2021-08-13 15:00:00|6317.2|6311.2|6322.6|6316.6|6323.6|6317.6|6315.4|6309.4|121
1628867100000|2021-08-13 15:05:00|6323.3|6317.3|6312.9|6306.9|6323.3|6317.3|6312.3|6306.3|116
1628867400000|2021-08-13 15:10:00|6313.1|6307.1|6320.7|6314.7|6323.6|6317.6|6312.9|6306.9|161
1628867700000|2021-08-13 15:15:00|6320.5|6314.5|6314.9|6308.9|6321.5|6315.5|6312.7|6306.7|32
1628868000000|2021-08-13 15:20:00|6314.7|6308.7|6302.5|6296.5|6318.9|6312.9|6299|6293|97
1628868300000|2021-08-13 15:25:00|6303|6297|6312.4|6306.4|6315.1|6309.1|6302.6|6296.6|142
1628868600000|2021-08-13 15:30:00|6312.9|6306.9|6310.6|6304.6|6318.4|6312.4|6306.4|6300.4|272
1628868900000|2021-08-13 15:35:00|6310.1|6304.1|6300.5|6294.5|6312.4|6306.4|6299.5|6293.5|56
1628869200000|2021-08-13 15:40:00|6300.8|6294.8|6293.5|6287.5|6307.7|6301.7|6291.2|6285.2|252
1628869500000|2021-08-13 15:45:00|6293.2|6287.2|6288|6282|6299.2|6293.2|6288|6282|64
1628869800000|2021-08-13 15:50:00|6287.7|6281.7|6298.8|6292.8|6305.1|6299.1|6286.5|6280.5|101
1628870100000|2021-08-13 15:55:00|6299.1|6293.1|6310.5|6304.5|6316.7|6310.7|6299.1|6293.1|138
1628870400000|2021-08-13 16:00:00|6310.8|6304.8|6307.8|6301.8|6313.5|6307.5|6305|6299|51
1628870700000|2021-08-13 16:05:00|6307.5|6301.5|6312.1|6306.1|6317.6|6309.5|6306.5|6300.5|124
1628871000000|2021-08-13 16:10:00|6312.4|6306.4|6311.6|6305.6|6316.9|6310.9|6308.4|6302.4|139
1628871300000|2021-08-13 16:15:00|6311.9|6305.9|6318.4|6312.4|6320.1|6314.1|6309.7|6303.7|103
1628871600000|2021-08-13 16:20:00|6315.5|6309.5|6317.2|6311.2|6317.7|6311.7|6311.9|6305.9|61
1628871900000|2021-08-13 16:25:00|6317.7|6311.7|6319.1|6313.1|6319.5|6313.5|6311.2|6305.2|39
1628872200000|2021-08-13 16:30:00|6316.9|6310.9|6315.7|6309.7|6318.1|6312.1|6313.6|6307.6|18
1628872500000|2021-08-13 16:35:00|6316|6310|6315.1|6309.1|6318.8|6312.8|6312.6|6306.6|13
1628872800000|2021-08-13 16:40:00|6314.6|6308.6|6314.1|6308.1|6317.6|6311.6|6313.1|6307.1|8
1628873100000|2021-08-13 16:45:00|6314.3|6308.3|6312.7|6306.7|6316|6310|6312.7|6306.7|16
1628873400000|2021-08-13 16:50:00|6309.9|6303.9|6314.5|6308.5|6314.7|6308.7|6309.9|6303.9|13
1628873700000|2021-08-13 16:55:00|6314.2|6308.2|6313.9|6307.9|6318.3|6312.3|6312.7|6306.7|119
1628874000000|2021-08-13 17:00:00|6313.1|6307.1|6315.5|6309.5|6316.1|6310.1|6311.8|6305.8|100
1628874300000|2021-08-13 17:05:00|6315.6|6309.6|6309.8|6303.8|6315.8|6309.8|6309.5|6303.5|31
1628874600000|2021-08-13 17:10:00|6310|6304|6319.3|6313.3|6320.3|6314.3|6309.8|6303.8|143
1628874900000|2021-08-13 17:15:00|6319.1|6313.1|6324.7|6318.7|6328.2|6322.2|6319.1|6313.1|140
1628875200000|2021-08-13 17:20:00|6324.4|6318.4|6328.5|6322.5|6329.5|6323.5|6323.4|6317.4|148
1628875500000|2021-08-13 17:25:00|6329.2|6323.2|6328.1|6322.1|6329.7|6323.7|6326|6320|219
1628875800000|2021-08-13 17:30:00|6327.8|6321.8|6334.2|6328.2|6336.3|6330.3|6327.8|6321.8|589
1628876100000|2021-08-13 17:35:00|6334|6328|6336.5|6330.5|6336.5|6330.5|6331.6|6325.6|160
1628876400000|2021-08-13 17:40:00|6336.8|6330.8|6341.6|6335.6|6342.6|6336.6|6335.7|6329.7|85
1628876700000|2021-08-13 17:45:00|6342.4|6336.4|6341.8|6335.8|6343.2|6337.2|6334.6|6328.6|73
1628877000000|2021-08-13 17:50:00|6342.6|6336.6|6338.2|6332.2|6350.2|6344.2|6337.5|6331.5|127
1628877300000|2021-08-13 17:55:00|6338.5|6332.5|6350.7|6344.7|6356.9|6350.9|6338.2|6332.2|255
1628877600000|2021-08-13 18:00:00|6350.9|6344.9|6349.1|6343.1|6358.2|6352.2|6342.6|6336.6|218
1628877900000|2021-08-13 18:05:00|6349.3|6343.3|6343.6|6337.6|6350.5|6344.5|6341.8|6335.8|63
1628878200000|2021-08-13 18:10:00|6343.4|6337.4|6356.3|6350.3|6356.3|6350.3|6338|6332|567
1628878500000|2021-08-13 18:15:00|6355.7|6349.7|6360.1|6350.1|6360.1|6353.1|6354.2|6348.2|291
1629072000000|2021-08-16 00:00:00|6388.8|6373.8|6366.7|6360.7|6388.8|6375.9|6352.8|6344.8|109
1629072300000|2021-08-16 00:05:00|6366.5|6360.5|6372.7|6366.7|6375.8|6369.8|6361.2|6355.2|4
1629072600000|2021-08-16 00:10:00|6372.2|6366.2|6370.5|6364.5|6375.3|6369.3|6365.2|6359.2|14
1629072900000|2021-08-16 00:15:00|6370|6364|6363.6|6357.6|6371.5|6364|6363.6|6357.1|31
1629073200000|2021-08-16 00:20:00|6364.1|6358.1|6364.6|6358.6|6367.4|6360.4|6359.9|6353.9|7
1629073500000|2021-08-16 00:25:00|6364.9|6358.9|6363.7|6357.7|6366.7|6360.7|6362.2|6356.2|2
1629073800000|2021-08-16 00:30:00|6364.2|6358.2|6362.2|6356.2|6364.2|6358.2|6360.2|6352.9|0
1629074100000|2021-08-16 00:35:00|6362|6356|6362.5|6356.5|6363|6357|6360.2|6354.2|0
1629074400000|2021-08-16 00:40:00|6362.7|6356.7|6365.5|6359.5|6368.2|6360.7|6362.2|6356.2|0
1629074700000|2021-08-16 00:45:00|6368.5|6358.5|6365.7|6359.7|6368.5|6361|6365.2|6358.2|0
1629075000000|2021-08-16 00:50:00|6366|6360|6366|6360|6368|6361.2|6365.5|6357.5|0
1629075300000|2021-08-16 00:55:00|6366.1|6360.1|6371|6365|6373.5|6365|6365.4|6359.4|0
1629075600000|2021-08-16 01:00:00|6370.1|6364.1|6372.1|6362.1|6372.8|6365|6365.6|6357|0
1629075900000|2021-08-16 01:05:00|6370.3|6364.3|6382.5|6376.5|6383.1|6376.5|6366.1|6358.5|19
1629076200000|2021-08-16 01:10:00|6383.5|6377.5|6379|6373|6389.4|6382.6|6378.8|6372.8|6
1629076500000|2021-08-16 01:15:00|6378.8|6372.8|6369.4|6363.4|6385.1|6377.4|6369.4|6363.4|3
1629076800000|2021-08-16 01:20:00|6369.6|6363.6|6372.1|6366.1|6373.4|6367.4|6369.4|6363.4|6
1629077100000|2021-08-16 01:25:00|6371.9|6365.9|6372.4|6366.4|6373.9|6367.9|6371.1|6365.1|0
1629077400000|2021-08-16 01:30:00|6372.8|6366.8|6378.1|6372.1|6379.2|6373.2|6371.6|6365.6|1
1629077700000|2021-08-16 01:35:00|6379.5|6373.5|6378.9|6372.9|6380.3|6374.3|6376.4|6370.4|5
1629078000000|2021-08-16 01:40:00|6379.2|6373.2|6380.3|6374.3|6383.5|6377.5|6378.2|6372.2|0
1629078300000|2021-08-16 01:45:00|6380.2|6374.2|6374.5|6368.5|6380.3|6374.3|6374.5|6368.5|6
1629078600000|2021-08-16 01:50:00|6374.7|6368.7|6367.5|6361.5|6376.2|6370.2|6367.5|6361.5|0
1629078900000|2021-08-16 01:55:00|6367.8|6361.8|6362|6356|6367.8|6361.8|6360.6|6354.6|2
1629079200000|2021-08-16 02:00:00|6361.8|6355.8|6364.5|6358.5|6364.8|6358.8|6360|6354|2
1629079500000|2021-08-16 02:05:00|6363|6357|6362.1|6356.1|6363.1|6357.1|6359.6|6353.6|4
1629079800000|2021-08-16 02:10:00|6362|6356|6359.9|6353.9|6362.5|6356.5|6359.4|6353.4|0
1629080100000|2021-08-16 02:15:00|6360.1|6354.1|6357.1|6351.1|6361.4|6355.4|6356.4|6350.4|0
1629080400000|2021-08-16 02:20:00|6356.9|6350.9|6357.8|6351.8|6357.8|6351.8|6356.4|6350.4|0
1629080700000|2021-08-16 02:25:00|6357.4|6351.4|6357.4|6351.4|6357.9|6351.9|6356.4|6350.4|0
1629081000000|2021-08-16 02:30:00|6356.6|6350.6|6361.1|6355.1|6361.2|6355.2|6356.4|6350.4|1
1629081300000|2021-08-16 02:35:00|6360.4|6354.4|6361.9|6355.9|6363.2|6357.2|6360.2|6354.2|1
1629081600000|2021-08-16 02:40:00|6362.1|6356.1|6359.9|6353.9|6363.2|6357.2|6359.9|6353.9|0
1629081900000|2021-08-16 02:45:00|6359.6|6353.6|6363.2|6357.2|6364.4|6357.7|6359.4|6353.4|1
1629082200000|2021-08-16 02:50:00|6362.7|6356.7|6372.4|6366.4|6372.4|6366.4|6362.2|6356.2|7
1629082500000|2021-08-16 02:55:00|6371.7|6365.7|6371.6|6365.6|6373.4|6366.5|6368.4|6362.4|1
1629082800000|2021-08-16 03:00:00|6371.9|6365.9|6367.2|6361.2|6372.4|6366.4|6366.2|6360.2|1
1629083100000|2021-08-16 03:05:00|6367.4|6361.4|6369.9|6363.9|6371.3|6365.3|6367.2|6361.2|1
1629083400000|2021-08-16 03:10:00|6369.7|6363.7|6369.9|6363.9|6370.4|6364.4|6369.2|6363.2|0
1629083700000|2021-08-16 03:15:00|6369.7|6363.7|6376|6370|6379.5|6373.5|6367.2|6361.2|2
1629084000000|2021-08-16 03:20:00|6375.7|6369.7|6384.5|6378.5|6384.5|6378.5|6374.7|6368.7|1
1629084300000|2021-08-16 03:25:00|6384|6378|6382.1|6376.1|6385.2|6379.2|6382.1|6376.1|7
1629084600000|2021-08-16 03:30:00|6381.7|6375.7|6384.1|6378.1|6385.7|6379.7|6380.7|6374.7|4
1629084900000|2021-08-16 03:35:00|6383.7|6377.7|6383.9|6377.9|6384.2|6378.2|6382.7|6376.7|1
1629085200000|2021-08-16 03:40:00|6383.6|6377.6|6385.5|6379.5|6385.7|6379.7|6383.4|6377.4|0
1629085500000|2021-08-16 03:45:00|6386.3|6380.3|6384.7|6378.7|6388.4|6382.4|6384.7|6378.7|1
1629085800000|2021-08-16 03:50:00|6384.4|6378.4|6384.9|6378.9|6385.2|6379.2|6384|6378|1
1629086100000|2021-08-16 03:55:00|6384.5|6378.5|6383.4|6377.4|6384.9|6378.9|6382.4|6376.4|1
1629086400000|2021-08-16 04:00:00|6383.3|6377.3|6384.7|6378.7|6384.7|6378.7|6381.5|6375.5|0
1629086700000|2021-08-16 04:05:00|6385.3|6379.3|6382.8|6376.8|6385.3|6379.3|6382.5|6376.5|2
1629087000000|2021-08-16 04:10:00|6383|6377|6384.3|6378.3|6384.3|6378.3|6382.7|6376.7|1
1629087300000|2021-08-16 04:15:00|6384|6378|6383.3|6377.3|6384.8|6378.8|6383.1|6377.1|12
1629087600000|2021-08-16 04:20:00|6382.1|6376.1|6379|6373|6383.6|6376.1|6379|6373|1
1629087900000|2021-08-16 04:25:00|6379.3|6373.3|6378.7|6372.7|6379.5|6373.5|6378.2|6372.2|4
1629088200000|2021-08-16 04:30:00|6378.5|6372.5|6376.2|6370.2|6378.5|6372.5|6376.2|6370.2|6
1629088500000|2021-08-16 04:35:00|6376.7|6370.7|6376.7|6370.7|6377|6371|6376.2|6370.2|0
1629088800000|2021-08-16 04:40:00|6377.3|6371.3|6376.7|6370.7|6379|6373|6376.7|6370.7|6
1629089100000|2021-08-16 04:45:00|6378.2|6372.2|6376.8|6370.8|6378.3|6372.3|6375.2|6369.2|10
1629089400000|2021-08-16 04:50:00|6377|6371|6377.3|6371.3|6377.3|6371.3|6377|6371|0
1629089700000|2021-08-16 04:55:00|6376.8|6370.8|6376.8|6370.8|6377.3|6371.3|6376.8|6370.8|1
1629090000000|2021-08-16 05:00:00|6377|6371|6370.8|6364.8|6377|6371|6370.8|6364.8|1
1629090300000|2021-08-16 05:05:00|6370.6|6364.6|6369.8|6363.8|6371.8|6365.8|6369.1|6363.1|3
1629090600000|2021-08-16 05:10:00|6369.6|6363.6|6368|6362|6371.5|6365.5|6367.8|6361.8|4
1629090900000|2021-08-16 05:15:00|6367.5|6361.5|6361.8|6355.8|6368.8|6362.8|6361.8|6355.8|5
1629091200000|2021-08-16 05:20:00|6361.6|6355.6|6368.9|6362.9|6369.6|6363.6|6361.6|6355.6|11
1629091500000|2021-08-16 05:25:00|6368.7|6362.7|6363.9|6357.9|6369.4|6363.4|6363.8|6357.8|0
1629091800000|2021-08-16 05:30:00|6363.6|6357.6|6372.8|6366.8|6375.8|6369.8|6363.6|6357.6|0
1629092100000|2021-08-16 05:35:00|6372.3|6366.3|6375.4|6369.4|6375.9|6369.9|6370.6|6364.6|4
1629092400000|2021-08-16 05:40:00|6375.8|6369.8|6376.3|6370.3|6377.3|6371.3|6371.8|6365.8|6
1629092700000|2021-08-16 05:45:00|6375.6|6369.6|6376.4|6370.4|6376.6|6370.6|6371.9|6365.9|4
1629093000000|2021-08-16 05:50:00|6376.6|6370.6|6368.7|6362.7|6376.6|6370.6|6366.6|6360.6|1
1629093300000|2021-08-16 05:55:00|6368.4|6362.4|6366.6|6360.6|6372.6|6364.7|6366.4|6360.4|2
1629093600000|2021-08-16 06:00:00|6366.1|6360.1|6366.7|6360.7|6368.6|6361.2|6360.9|6354.9|3
1629093900000|2021-08-16 06:05:00|6366.6|6360.6|6364.9|6358.9|6366.9|6360.9|6363.4|6357.4|0
1629094200000|2021-08-16 06:10:00|6363.7|6357.7|6363.9|6357.9|6364.2|6358.2|6360.7|6354.7|5
1629094500000|2021-08-16 06:15:00|6364.2|6358.2|6360.7|6354.7|6367|6360.5|6356.5|6350.5|2
1629094800000|2021-08-16 06:20:00|6361|6355|6358.5|6352.5|6363.2|6355.7|6355.2|6349.2|0
1629095100000|2021-08-16 06:25:00|6357.9|6351.9|6359.8|6353.8|6371.2|6365.2|6357.2|6350.9|8
1629095400000|2021-08-16 06:30:00|6359.5|6353.5|6359.2|6353.2|6363|6357|6357.7|6351.7|4
1629095700000|2021-08-16 06:35:00|6358.9|6352.9|6360.4|6354.4|6362.6|6354.7|6356.7|6350.7|6
1629096000000|2021-08-16 06:40:00|6360.2|6354.2|6359.1|6353.1|6360.6|6354.6|6356.9|6350.6|1
1629096300000|2021-08-16 06:45:00|6360.6|6350.6|6352.6|6346.6|6360.6|6352.4|6351.9|6345.9|23
1629096600000|2021-08-16 06:50:00|6352.3|6346.3|6346.3|6340.3|6353.9|6347.9|6346|6340|20
1629096900000|2021-08-16 06:55:00|6345|6339|6345.1|6339.1|6347|6341|6342.5|6336.5|8
1629097200000|2021-08-16 07:00:00|6345|6339|6339.5|6333.5|6345.1|6339.1|6338.3|6332.3|9
1629097500000|2021-08-16 07:05:00|6339.8|6333.8|6337|6331|6339.8|6333.8|6335.6|6329.6|24
1629097800000|2021-08-16 07:10:00|6337.3|6331.3|6336.8|6330.8|6338.3|6332.3|6336|6330|0
1629098100000|2021-08-16 07:15:00|6336.5|6330.5|6345.4|6339.4|6345.8|6339.8|6336|6330|59
1629098400000|2021-08-16 07:20:00|6345.9|6339.9|6345.8|6339.8|6348.9|6342.9|6345.3|6339.3|8
1629098700000|2021-08-16 07:25:00|6345.3|6339.3|6338.7|6332.7|6345.4|6339.4|6335.7|6329.7|0
1629099000000|2021-08-16 07:30:00|6339.7|6333.7|6343.9|6337.9|6345.2|6339.2|6339.7|6333.7|10
1629099300000|2021-08-16 07:35:00|6344.4|6338.4|6346.4|6340.4|6348.1|6342.1|6344.4|6338.4|0
1629099600000|2021-08-16 07:40:00|6345.9|6339.9|6351.2|6345.2|6352|6346|6345.1|6339.1|0
1629099900000|2021-08-16 07:45:00|6350.9|6344.9|6343.4|6337.4|6351.5|6345.5|6342.2|6336.2|3
1629100200000|2021-08-16 07:50:00|6343.7|6337.7|6343.4|6337.4|6344.2|6338.2|6341.6|6335.6|6
1629100500000|2021-08-16 07:55:00|6342.9|6336.9|6364|6358|6364|6358|6342.4|6336.4|65
1629100800000|2021-08-16 08:00:00|6363.4|6357.4|6351.8|6345.8|6364|6358|6349.8|6343.8|7
1629101100000|2021-08-16 08:05:00|6351.3|6345.3|6351.8|6345.8|6353.4|6346.4|6347.3|6341.3|0
1629101400000|2021-08-16 08:10:00|6351.4|6345.4|6335.6|6329.6|6351.8|6345.8|6335.6|6329.6|9
1629101700000|2021-08-16 08:15:00|6335.2|6329.2|6334.6|6328.6|6341.1|6335.1|6334.3|6328.3|8
1629102000000|2021-08-16 08:20:00|6334.9|6328.9|6335.7|6329.7|6339.2|6333.2|6334.1|6328.1|8
1629102300000|2021-08-16 08:25:00|6335.4|6329.4|6335.1|6329.1|6336.9|6330.9|6333.7|6327.7|17
1629102600000|2021-08-16 08:30:00|6334.7|6328.7|6332.4|6326.4|6336.2|6330.2|6332.4|6326.4|2
1629102900000|2021-08-16 08:35:00|6332.2|6326.2|6336.4|6330.4|6336.4|6330.4|6330.5|6324.5|2
1629103200000|2021-08-16 08:40:00|6335.4|6329.4|6342.4|6336.4|6347|6341|6335.4|6329.4|2
1629103500000|2021-08-16 08:45:00|6342.5|6336.5|6342.2|6336.2|6346.9|6339.2|6338.5|6331.9|7
1629103800000|2021-08-16 08:50:00|6342|6336|6342.2|6336.2|6348|6342|6338.5|6332.5|3
1629104100000|2021-08-16 08:55:00|6342.4|6336.4|6342.1|6336.1|6345.2|6339.2|6336.7|6329.7|7
1629104400000|2021-08-16 09:00:00|6341.4|6335.4|6344.1|6338.1|6349.6|6343.6|6339.9|6333.9|2
1629104700000|2021-08-16 09:05:00|6345.4|6339.4|6344.1|6338.1|6346.1|6340.1|6340.1|6334.1|3
1629105000000|2021-08-16 09:10:00|6342.4|6336.4|6339.1|6333.1|6344.6|6338.6|6333.6|6327.6|7
1629105300000|2021-08-16 09:15:00|6338.2|6332.2|6339.9|6333.9|6340.9|6334.9|6338.2|6332.2|0
1629105600000|2021-08-16 09:20:00|6339.4|6333.4|6350.5|6344.5|6353.4|6346.5|6338.9|6332.9|12
1629105900000|2021-08-16 09:25:00|6350.2|6344.2|6348.4|6342.4|6352.9|6346.9|6346.9|6339.4|2
1629106200000|2021-08-16 09:30:00|6347.4|6341.4|6352.2|6346.2|6352.9|6346.9|6345.5|6339.5|1
1629106500000|2021-08-16 09:35:00|6352.5|6346.5|6348|6342|6354.2|6348.2|6347.5|6340|4
1629106800000|2021-08-16 09:40:00|6347.7|6341.7|6341.4|6335.4|6350|6342|6341.4|6335.4|0
1629107100000|2021-08-16 09:45:00|6340.2|6334.2|6338.2|6332.2|6341.7|6335.7|6336.7|6330.7|4
1629107400000|2021-08-16 09:50:00|6338.5|6332.5|6343.2|6337.2|6343.7|6337.7|6338.5|6332.5|2
1629107700000|2021-08-16 09:55:00|6343.4|6337.4|6330|6324|6346.7|6340.7|6329.8|6323.8|9
1629108000000|2021-08-16 10:00:00|6330.5|6324.5|6336.9|6330.9|6336.9|6330.9|6323.7|6317.7|43
1629108300000|2021-08-16 10:05:00|6336.6|6330.6|6338.7|6332.7|6340.5|6334.5|6329.4|6323.4|8
1629108600000|2021-08-16 10:10:00|6337.7|6331.7|6344.4|6338.4|6344.7|6338.7|6336.7|6330.7|2
1629108900000|2021-08-16 10:15:00|6343.9|6337.9|6346.5|6340.5|6349|6342.2|6339.4|6333.4|1
1629109200000|2021-08-16 10:20:00|6346.2|6340.2|6346.2|6340.2|6346.7|6340.7|6341.5|6335.5|3
1629109500000|2021-08-16 10:25:00|6346|6340|6346.2|6340.2|6347.3|6341.3|6344.2|6338.2|0
1629109800000|2021-08-16 10:30:00|6345.2|6339.2|6344.7|6338.7|6348|6340.2|6344.2|6337.7|0
1629110100000|2021-08-16 10:35:00|6344.2|6338.2|6345|6339|6347.7|6341.2|6341.8|6335.8|2
1629110400000|2021-08-16 10:40:00|6344.6|6338.6|6347|6341|6349|6343|6344.3|6338.3|3
1629110700000|2021-08-16 10:45:00|6347.5|6341.5|6348.6|6342.6|6348.8|6342.8|6346.8|6340.8|1
1629111000000|2021-08-16 10:50:00|6348.3|6342.3|6348.8|6342.8|6354.6|6348.6|6347.8|6341.8|1
1629111300000|2021-08-16 10:55:00|6348.3|6342.3|6351.6|6345.6|6351.8|6345.8|6346.8|6340.8|7
1629111600000|2021-08-16 11:00:00|6351.9|6345.9|6352.1|6346.1|6352.6|6346.6|6348.3|6342.3|9
1629111900000|2021-08-16 11:05:00|6351.3|6345.3|6356.2|6350.2|6357|6351|6351.3|6345.3|21
1629112200000|2021-08-16 11:10:00|6356|6350|6351|6345|6356.2|6350.2|6349.7|6343.7|12
1629112500000|2021-08-16 11:15:00|6350.7|6344.7|6351|6345|6351.5|6345.5|6349.3|6343.3|12
1629112800000|2021-08-16 11:20:00|6350.7|6344.7|6352|6346|6352.5|6346.5|6349|6343|7
1629113100000|2021-08-16 11:25:00|6351.7|6345.7|6355.5|6349.5|6356|6350|6349.5|6343.5|5
1629113400000|2021-08-16 11:30:00|6355.2|6349.2|6355.4|6349.4|6360.2|6354.2|6352.7|6346.7|5
1629113700000|2021-08-16 11:35:00|6354.7|6348.7|6354.4|6348.4|6355|6349|6350.2|6344.2|1
1629114000000|2021-08-16 11:40:00|6354.5|6348.5|6353.8|6347.8|6356.4|6350.4|6352.2|6346.2|1
1629114300000|2021-08-16 11:45:00|6353.7|6347.7|6355.5|6349.5|6357.3|6351.3|6352|6346|1
1629114600000|2021-08-16 11:50:00|6355.3|6349.3|6349.9|6343.9|6355.3|6349.3|6349.5|6343.5|6
1629114900000|2021-08-16 11:55:00|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|6348.7|6342.7|0
1629115200000|2021-08-16 12:00:00|6350.4|6344.4|6352.4|6346.4|6352.9|6346.9|6348.4|6342.4|3
1629115500000|2021-08-16 12:05:00|6352.7|6346.7|6356.1|6350.1|6356.1|6350.1|6350|6344|45
1629115800000|2021-08-16 12:10:00|6355.9|6349.9|6359|6353|6359|6353|6354.8|6348.8|16
1629116100000|2021-08-16 12:15:00|6360.7|6354.7|6357.7|6351.7|6362.4|6356.4|6356.1|6350.1|11
1629116400000|2021-08-16 12:20:00|6357.2|6351.2|6353.7|6347.7|6359.1|6353.1|6353.7|6347.7|9
1629116700000|2021-08-16 12:25:00|6354.2|6348.2|6356.2|6350.2|6356.5|6350.5|6352|6346|12
1629117000000|2021-08-16 12:30:00|6355.7|6349.7|6359|6353|6359.5|6353.5|6354|6348|1
1629117300000|2021-08-16 12:35:00|6358.7|6352.7|6361.3|6355.3|6363.5|6357.5|6358.5|6352.5|7
1629117600000|2021-08-16 12:40:00|6360.3|6354.3|6361.3|6355.3|6362.6|6356.6|6358.3|6352.3|5
1629120600000|2021-08-16 13:30:00|6364.4|6358.4|6325.3|6319.3|6366.2|6360.2|6321.3|6315.3|596
1629120900000|2021-08-16 13:35:00|6324.6|6318.6|6336.6|6330.6|6336.6|6330.6|6292.8|6286.8|200
1629121200000|2021-08-16 13:40:00|6336.4|6330.4|6340.7|6334.7|6341.2|6335.2|6316.7|6310.7|79
1629121500000|2021-08-16 13:45:00|6340.2|6334.2|6337.5|6331.5|6346.1|6340.1|6323.2|6317.2|147
1629121800000|2021-08-16 13:50:00|6337|6331|6340.4|6334.4|6346.5|6340.5|6327|6321|60
1629122100000|2021-08-16 13:55:00|6340|6334|6342.4|6336.4|6347.7|6341.7|6335.4|6329.4|11
1629122400000|2021-08-16 14:00:00|6341.9|6335.9|6361|6355|6361.4|6355.4|6337.5|6331.5|24
1629122700000|2021-08-16 14:05:00|6361.4|6355.4|6356.4|6350.4|6367.4|6361.4|6354.1|6348.1|287
1629123000000|2021-08-16 14:10:00|6355.9|6349.9|6363.7|6357.7|6363.9|6357.9|6354.9|6348.9|44
1629123300000|2021-08-16 14:15:00|6364.2|6358.2|6355.9|6349.9|6369.2|6363.2|6355.4|6349.4|72
1629123600000|2021-08-16 14:20:00|6355.7|6349.7|6348.2|6342.2|6361.4|6355.4|6346.2|6340.2|24
1629123900000|2021-08-16 14:25:00|6347.7|6341.7|6349.7|6343.7|6351.4|6345.4|6341.5|6335.5|42
1629124200000|2021-08-16 14:30:00|6349.5|6343.5|6365.2|6359.2|6372.3|6366.3|6349.5|6343.5|37
1629124500000|2021-08-16 14:35:00|6365|6359|6381|6375|6383.5|6377.5|6364.2|6358.2|94
1629124800000|2021-08-16 14:40:00|6380.1|6374.1|6375.1|6369.1|6387.4|6381.4|6374.1|6368.1|119
1629125100000|2021-08-16 14:45:00|6374.9|6368.9|6381.2|6375.2|6385.2|6379.2|6370.5|6364.5|48
1629125400000|2021-08-16 14:50:00|6379.9|6373.9|6380.6|6374.6|6382.6|6376.6|6374.1|6368.1|8
1629125700000|2021-08-16 14:55:00|6379.4|6373.4|6407.3|6401.3|6418|6412|6379.4|6373.4|129
1629126000000|2021-08-16 15:00:00|6406.8|6400.8|6395.1|6389.1|6413.3|6407.3|6390.4|6384.4|151
1629126300000|2021-08-16 15:05:00|6393.4|6387.4|6389.8|6383.8|6395.4|6389.4|6385.9|6379.9|53
1629126600000|2021-08-16 15:10:00|6389.4|6383.4|6390.3|6384.3|6390.3|6384.3|6383.3|6377.3|53
1629126900000|2021-08-16 15:15:00|6389.9|6383.9|6381.2|6375.2|6392.6|6386.6|6380.2|6374.2|81
1629127200000|2021-08-16 15:20:00|6380.9|6374.9|6385.9|6379.9|6391.7|6385.7|6380.2|6374.2|14
1629127500000|2021-08-16 15:25:00|6386.4|6380.4|6387.2|6381.2|6391.2|6385.2|6385.2|6379.2|1
1629127800000|2021-08-16 15:30:00|6386.6|6380.6|6391.7|6385.7|6396.2|6390.2|6385.2|6379.2|2
1629128100000|2021-08-16 15:35:00|6391.2|6385.2|6391.1|6385.1|6395.9|6389.9|6384.1|6378.1|6
1629128400000|2021-08-16 15:40:00|6390.4|6384.4|6395|6389|6396.7|6390.7|6388.5|6382.5|21
1629128700000|2021-08-16 15:45:00|6395.2|6389.2|6397.2|6391.2|6400.2|6394.2|6394.7|6388.7|12
1629129000000|2021-08-16 15:50:00|6396.9|6390.9|6400.9|6394.9|6400.9|6394.9|6392.2|6386.2|9
1629129300000|2021-08-16 15:55:00|6401.9|6395.9|6400.5|6394.5|6402.9|6396.9|6396.9|6390.9|16
1629129600000|2021-08-16 16:00:00|6400.2|6394.2|6372.9|6366.9|6405.1|6395.7|6369.9|6363.9|161
1629129900000|2021-08-16 16:05:00|6374.2|6368.2|6359.7|6353.7|6374.2|6368.2|6351|6345|188
1629130200000|2021-08-16 16:10:00|6358.8|6352.8|6335.8|6329.8|6360.2|6354.2|6334.4|6328.4|201
1629130500000|2021-08-16 16:15:00|6336.1|6330.1|6322.4|6316.4|6336.1|6330.1|6308.4|6302.4|115
1629130800000|2021-08-16 16:20:00|6321.1|6315.1|6342.7|6336.7|6348.2|6342.2|6321.1|6315.1|127
1629131100000|2021-08-16 16:25:00|6342.4|6336.4|6332.7|6326.7|6342.7|6336.7|6326.4|6320.4|10
1629131400000|2021-08-16 16:30:00|6332.2|6326.2|6323.2|6317.2|6333.7|6327.7|6320.9|6314.9|1
1629131700000|2021-08-16 16:35:00|6323.7|6317.7|6330.9|6324.9|6332|6326|6323.2|6317.2|4
1629132000000|2021-08-16 16:40:00|6330.7|6324.7|6333|6327|6335|6329|6328.9|6322.9|66
1629132300000|2021-08-16 16:45:00|6334.2|6328.2|6342.5|6336.5|6344|6338|6330.8|6324.8|140
1629132600000|2021-08-16 16:50:00|6342.3|6336.3|6341.2|6335.2|6349.7|6343.7|6338.7|6332.7|76
1629132900000|2021-08-16 16:55:00|6341|6335|6343.7|6337.7|6346|6340|6337.4|6331.4|16
1629133200000|2021-08-16 17:00:00|6344.5|6338.5|6345.8|6339.8|6346.3|6340.3|6336|6330|25
1629133500000|2021-08-16 17:05:00|6345.5|6339.5|6353.5|6347.5|6354.7|6348.7|6344.3|6338.3|17
1629133800000|2021-08-16 17:10:00|6353.7|6347.7|6345.2|6339.2|6354.2|6348.2|6340.9|6334.9|63
1629134100000|2021-08-16 17:15:00|6345.7|6339.7|6334.8|6328.8|6347.2|6341.2|6333.9|6327.9|62
1629134400000|2021-08-16 17:20:00|6334.5|6328.5|6329.3|6323.3|6335.8|6329.8|6327.5|6321.5|27
1629134700000|2021-08-16 17:25:00|6328.8|6322.8|6327.8|6321.8|6334.6|6325.5|6322.8|6316.8|15
1629135000000|2021-08-16 17:30:00|6327.3|6321.3|6327.5|6321.5|6332.5|6326.5|6323.3|6317.3|25
1629135300000|2021-08-16 17:35:00|6327.3|6321.3|6329.8|6323.8|6332.3|6326.3|6326.8|6320.8|37
1629135600000|2021-08-16 17:40:00|6329.3|6323.3|6330.1|6324.1|6333.3|6327.3|6329.1|6323.1|36
1629135900000|2021-08-16 17:45:00|6330.5|6324.5|6332.8|6326.8|6333.3|6327.3|6327.3|6321.3|80
1629136200000|2021-08-16 17:50:00|6332.3|6326.3|6338.3|6332.3|6340|6334|6331.5|6325.5|43
1629136500000|2021-08-16 17:55:00|6338.1|6332.1|6337.6|6331.6|6342.8|6336.8|6330.6|6324.6|71
1629136800000|2021-08-16 18:00:00|6337.4|6331.4|6328.4|6322.4|6338.4|6332.4|6324.9|6318.9|36
1629137100000|2021-08-16 18:05:00|6328.6|6322.6|6320.3|6314.3|6329.4|6323.4|6319.9|6313.9|68
1629137400000|2021-08-16 18:10:00|6319.9|6313.9|6307.8|6301.8|6319.9|6313.9|6307.8|6301.8|404
1629137700000|2021-08-16 18:15:00|6307.3|6301.3|6307.9|6301.9|6320.4|6314.4|6302.4|6296.4|195
1629158400000|2021-08-17 00:00:00|6335.7|6325.7|6342.7|6336.7|6349.5|6343.5|6331|6321.8|21
1629158700000|2021-08-17 00:05:00|6342.8|6336.8|6342.2|6336.2|6344.2|6338.2|6338|6331.7|2
1629159000000|2021-08-17 00:10:00|6341.7|6335.7|6333.7|6327.7|6342.7|6336.7|6333.2|6327.2|3
1629159300000|2021-08-17 00:15:00|6334.2|6328.2|6337.7|6331.7|6341.5|6334.2|6333.7|6327.7|2
1629159600000|2021-08-17 00:20:00|6338|6332|6332.3|6326.3|6339|6333|6331.2|6325.2|1
1629159900000|2021-08-17 00:25:00|6332|6326|6327.2|6321.2|6333.5|6327.5|6325.5|6319.5|3
1629160200000|2021-08-17 00:30:00|6328|6322|6329.5|6323.5|6331|6325|6327|6320.1|0
1629160500000|2021-08-17 00:35:00|6329.6|6323.6|6327.1|6321.1|6330|6324|6326.1|6320.1|0
1629160800000|2021-08-17 00:40:00|6327.5|6321.5|6328.6|6322.6|6329.6|6323.6|6327.1|6321.1|0
1629161100000|2021-08-17 00:45:00|6327.7|6321.7|6327.8|6321.8|6328.6|6322.6|6326.3|6320.3|0
1629161400000|2021-08-17 00:50:00|6327.3|6321.3|6328.8|6322.8|6329.5|6323.5|6326.8|6320.8|0
1629161700000|2021-08-17 00:55:00|6328.5|6322.5|6324.3|6318.3|6329.8|6323.8|6323.8|6317.8|1
1629162000000|2021-08-17 01:00:00|6324.8|6318.8|6323.1|6317.1|6331.6|6325.6|6322.3|6316.3|10
1629162300000|2021-08-17 01:05:00|6323|6317|6326.4|6320.4|6329.6|6323.6|6321.6|6315.6|0
1629162600000|2021-08-17 01:10:00|6326.1|6320.1|6327.6|6321.6|6329.1|6323.1|6325.1|6319.1|0
1629162900000|2021-08-17 01:15:00|6327.8|6321.8|6332|6326|6332|6326|6327.1|6321.1|1
1629163200000|2021-08-17 01:20:00|6331.5|6325.5|6325.6|6319.6|6331.5|6325.5|6325.1|6319.1|0
1629163500000|2021-08-17 01:25:00|6325.3|6319.3|6324.3|6318.3|6328.1|6322.1|6324.3|6318.3|0
1629163800000|2021-08-17 01:30:00|6324.1|6318.1|6319.8|6313.8|6325.1|6319.1|6319.3|6313.3|1
1629164100000|2021-08-17 01:35:00|6319.3|6313.3|6324.6|6318.6|6324.6|6318.6|6319.1|6313.1|0
1629164400000|2021-08-17 01:40:00|6324.4|6318.4|6326.6|6320.6|6329.1|6323.1|6321.8|6315.8|0
1629164700000|2021-08-17 01:45:00|6326.1|6320.1|6327.1|6321.1|6330.1|6324.1|6326.1|6320.1|3
1629165000000|2021-08-17 01:50:00|6326.8|6320.8|6330.3|6324.3|6331.8|6325.8|6326.1|6320.1|1
1629165300000|2021-08-17 01:55:00|6330.1|6324.1|6344.7|6338.7|6345.4|6339.4|6329.6|6323.6|5
1629165600000|2021-08-17 02:00:00|6344.2|6338.2|6346.6|6340.6|6347.7|6341.7|6344.2|6338.2|2
1629165900000|2021-08-17 02:05:00|6346.4|6340.4|6343.4|6337.4|6346.4|6340.4|6343.4|6337.4|0
1629166200000|2021-08-17 02:10:00|6343.2|6337.2|6347.1|6341.1|6347.1|6341.1|6340.9|6334.9|1
1629166500000|2021-08-17 02:15:00|6346.7|6340.7|6344.1|6338.1|6347.6|6341.6|6343.7|6337.7|0
1629166800000|2021-08-17 02:20:00|6345.1|6339.1|6345.2|6339.2|6345.2|6339.2|6345.1|6339.1|0
1629167100000|2021-08-17 02:25:00|6345.1|6339.1|6345.2|6339.2|6345.2|6339.2|6345.1|6339.1|0
1629167400000|2021-08-17 02:30:00|6344.7|6338.7|6342.9|6336.9|6345.2|6339.2|6340.9|6334.9|3
1629167700000|2021-08-17 02:35:00|6342.4|6336.4|6343.5|6337.5|6345.1|6339.1|6342.1|6336.1|2
1629168000000|2021-08-17 02:40:00|6344.5|6338.5|6342.2|6336.2|6349.7|6343.7|6342|6336|9
1629168300000|2021-08-17 02:45:00|6341.7|6335.7|6337.5|6331.5|6342|6336|6336|6330|7
1629168600000|2021-08-17 02:50:00|6340.9|6334.9|6351.2|6345.2|6351.2|6345.2|6340.9|6334.9|6
1629168900000|2021-08-17 02:55:00|6350.9|6344.9|6351.4|6345.4|6353|6346.5|6348.2|6342.2|4
1629169200000|2021-08-17 03:00:00|6352.4|6346.4|6346|6340|6353.9|6347.9|6344.9|6338.9|1
1629169500000|2021-08-17 03:05:00|6345.9|6339.9|6350.5|6344.5|6353.9|6347.9|6345.7|6339.7|1
1629169800000|2021-08-17 03:10:00|6350.9|6344.9|6347.9|6341.9|6350.9|6344.9|6347.3|6341.3|3
1629170100000|2021-08-17 03:15:00|6347.8|6341.8|6344.3|6338.3|6349.5|6343.5|6342.5|6336.5|2
1629170400000|2021-08-17 03:20:00|6343.8|6337.8|6345|6339|6345.5|6339.5|6343|6337|0
1629170700000|2021-08-17 03:25:00|6344.7|6338.7|6346|6340|6348|6342|6343|6337|0
1629171000000|2021-08-17 03:30:00|6345|6339|6345.5|6339.5|6346.3|6340.3|6344.5|6338.5|3
1629171300000|2021-08-17 03:35:00|6345.3|6339.3|6345.7|6339.7|6345.7|6339.7|6342.7|6336.7|1
1629171600000|2021-08-17 03:40:00|6345.5|6339.5|6345.8|6339.8|6345.8|6339.8|6345.2|6339.2|0
1629171900000|2021-08-17 03:45:00|6343|6337|6342.8|6336.8|6343.3|6337.3|6342.8|6336.8|0
1629172200000|2021-08-17 03:50:00|6343.3|6337.3|6342.8|6336.8|6343.3|6337.3|6342.8|6336.8|0
1629172500000|2021-08-17 03:55:00|6341.8|6335.8|6345.8|6339.8|6345.8|6339.8|6341.3|6335.3|14
1629172800000|2021-08-17 04:00:00|6345.6|6339.6|6345.3|6339.3|6345.6|6339.6|6345.3|6339.3|0
1629173400000|2021-08-17 04:10:00|6345.5|6339.5|6347.5|6341.5|6348|6342|6345.3|6339.3|0
1629173700000|2021-08-17 04:15:00|6347.6|6341.6|6345.5|6339.5|6349|6343|6345|6339|0
1629174000000|2021-08-17 04:20:00|6345.8|6339.8|6344.1|6338.1|6346|6340|6344.1|6338.1|0
1629174300000|2021-08-17 04:25:00|6344|6338|6343.6|6337.6|6344.1|6338.1|6343.6|6337.6|0
1629174600000|2021-08-17 04:30:00|6344|6338|6342.5|6336.5|6344.1|6338.1|6341.5|6335.5|0
1629174900000|2021-08-17 04:35:00|6342.6|6336.6|6343|6337|6344.1|6338.1|6342.5|6336.5|0
1629175200000|2021-08-17 04:40:00|6342.9|6336.9|6343.9|6337.9|6344.9|6338.9|6342.9|6336.9|0
1629175500000|2021-08-17 04:45:00|6344.3|6338.3|6343.4|6337.4|6344.4|6338.4|6341.9|6335.9|4
1629175800000|2021-08-17 04:50:00|6343.8|6337.8|6342.9|6336.9|6343.9|6337.9|6340.9|6334.9|1
1629176100000|2021-08-17 04:55:00|6341.4|6335.4|6341.3|6335.3|6343.1|6337.1|6341.3|6335.3|0
1629176400000|2021-08-17 05:00:00|6342.1|6336.1|6343.3|6337.3|6343.3|6337.3|6341.4|6335.4|0
1629176700000|2021-08-17 05:05:00|6342.8|6336.8|6338.8|6332.8|6342.8|6336.8|6338.8|6332.8|0
1629177000000|2021-08-17 05:10:00|6339.3|6333.3|6338.8|6332.8|6340.3|6334.3|6338.8|6332.8|0
1629177300000|2021-08-17 05:15:00|6339.3|6333.3|6341.3|6335.3|6344.3|6338.3|6338.8|6332.8|3
1629177600000|2021-08-17 05:20:00|6341.1|6335.1|6339.2|6333.2|6342.1|6336.1|6338.1|6332.1|2
1629177900000|2021-08-17 05:25:00|6340.2|6334.2|6341.7|6335.7|6341.7|6335.7|6340.2|6334.2|0
1629178200000|2021-08-17 05:30:00|6341.2|6335.2|6347.7|6341.7|6350.7|6344.7|6340.6|6334.6|0
1629178500000|2021-08-17 05:35:00|6347.2|6341.2|6350.6|6344.6|6351.6|6345.6|6346.7|6340.7|1
1629178800000|2021-08-17 05:40:00|6351.1|6345.1|6350.6|6344.6|6352.6|6346.6|6348.2|6342.2|0
1629179100000|2021-08-17 05:45:00|6350.4|6344.4|6351.1|6345.1|6351.4|6345.4|6349.6|6343.6|0
1629179400000|2021-08-17 05:50:00|6350.6|6344.6|6357.6|6351.6|6358.6|6352.6|6350.6|6344.6|5
1629179700000|2021-08-17 05:55:00|6358.1|6352.1|6357.2|6351.2|6358.1|6352.1|6355.6|6349.6|4
1629180000000|2021-08-17 06:00:00|6357.7|6351.7|6360.2|6354.2|6365.2|6359.2|6355.7|6349.7|7
1629180300000|2021-08-17 06:05:00|6360.5|6354.5|6356.5|6350.5|6362.5|6356.5|6356.5|6350.5|0
1629180600000|2021-08-17 06:10:00|6355.7|6349.7|6356.5|6350.5|6359|6353|6355.5|6349.5|3
1629180900000|2021-08-17 06:15:00|6356.2|6350.2|6352.9|6346.9|6357.7|6351.7|6352.9|6346.9|0
1629181200000|2021-08-17 06:20:00|6353.7|6347.7|6352.9|6346.9|6353.7|6347.7|6349.4|6343.4|2
1629181500000|2021-08-17 06:25:00|6352|6346|6351.2|6345.2|6353.2|6347.2|6349.2|6343.2|0
1629181800000|2021-08-17 06:30:00|6350.7|6344.7|6351|6345|6353.7|6347.7|6349.5|6343.5|1
1629182100000|2021-08-17 06:35:00|6350.7|6344.7|6347|6341|6351.5|6345.5|6345.9|6339.9|0
1629182400000|2021-08-17 06:40:00|6346.7|6340.7|6341.9|6335.9|6348.2|6342.2|6341|6335|3
1629182700000|2021-08-17 06:45:00|6341.4|6335.4|6341.2|6335.2|6343.3|6337.3|6340.5|6334.5|0
1629183000000|2021-08-17 06:50:00|6341.5|6335.5|6333.5|6327.5|6342.7|6336.7|6333.5|6327.5|4
1629183300000|2021-08-17 06:55:00|6332.5|6326.5|6333.7|6327.7|6336.5|6330.5|6332.5|6326.5|0
1629183600000|2021-08-17 07:00:00|6334|6328|6327.8|6321.8|6334|6328|6327.5|6321.5|7
1629183900000|2021-08-17 07:05:00|6327.5|6321.5|6321.8|6315.8|6328.2|6322.2|6321.5|6315.5|22
1629184200000|2021-08-17 07:10:00|6322.5|6316.5|6309|6303|6322.5|6316.5|6307.7|6301.7|15
1629184500000|2021-08-17 07:15:00|6308.7|6302.7|6317.2|6311.2|6326|6320|6308.7|6302.7|52
1629184800000|2021-08-17 07:20:00|6316.7|6310.7|6312.2|6306.2|6316.7|6310.7|6310.7|6304.7|1
1629185100000|2021-08-17 07:25:00|6311.7|6305.7|6303|6297|6311.7|6305.7|6296.5|6290.5|29
1629185400000|2021-08-17 07:30:00|6303.3|6297.3|6301.8|6295.8|6303.8|6297.8|6297.8|6291.8|4
1629185700000|2021-08-17 07:35:00|6301.5|6295.5|6301|6295|6302.1|6296.1|6298.3|6292.3|3
1629186000000|2021-08-17 07:40:00|6301.1|6295.1|6301.6|6295.6|6302.8|6296.8|6301.1|6295.1|0
1629186300000|2021-08-17 07:45:00|6301.3|6295.3|6300.8|6294.8|6302.1|6296.1|6299.3|6293.3|7
1629186600000|2021-08-17 07:50:00|6300.6|6294.6|6298.6|6292.6|6302.3|6296.3|6297.8|6291.8|9
1629186900000|2021-08-17 07:55:00|6298.1|6292.1|6294.6|6288.6|6298.1|6292.1|6291.1|6285.1|49
1629187200000|2021-08-17 08:00:00|6294.3|6288.3|6300.8|6294.8|6303.4|6297.4|6294.3|6288.3|6
1629187500000|2021-08-17 08:05:00|6300.1|6294.1|6294.8|6288.8|6300.8|6294.8|6291.3|6285.3|14
1629187800000|2021-08-17 08:10:00|6294.4|6288.4|6296.8|6290.8|6296.8|6290.8|6293.9|6287.9|4
1629188100000|2021-08-17 08:15:00|6296.3|6290.3|6295.6|6289.6|6296.9|6290.9|6293.6|6287.6|1
1629188400000|2021-08-17 08:20:00|6294.4|6288.4|6300.6|6294.6|6300.6|6294.6|6292.1|6286.1|0
1629188700000|2021-08-17 08:25:00|6301.1|6295.1|6300.1|6294.1|6303.8|6297.8|6298.8|6292.8|4
1629189000000|2021-08-17 08:30:00|6300.4|6294.4|6295.7|6289.7|6301.9|6295.9|6294.9|6288.9|3
1629189300000|2021-08-17 08:35:00|6295.4|6289.4|6289.4|6283.4|6295.6|6289.6|6288.6|6282.6|4
1629189600000|2021-08-17 08:40:00|6289.7|6283.7|6278.1|6272.1|6289.7|6283.7|6278.1|6272.1|33
1629189900000|2021-08-17 08:45:00|6276.6|6270.6|6276.1|6270.1|6278.7|6272.7|6274.6|6268.6|1
1629190200000|2021-08-17 08:50:00|6275.1|6269.1|6272.9|6266.9|6276.6|6270.6|6272.7|6266.7|8
1629190500000|2021-08-17 08:55:00|6272.6|6266.6|6267.7|6261.7|6272.9|6266.9|6266.1|6260.1|13
1629190800000|2021-08-17 09:00:00|6267.2|6261.2|6261.6|6255.6|6267.2|6261.2|6259.4|6253.4|14
1629191100000|2021-08-17 09:05:00|6261.9|6255.9|6260.5|6254.5|6262.9|6256.9|6258.7|6252.7|15
1629191400000|2021-08-17 09:10:00|6260|6254|6260.9|6254.9|6263|6257|6259.4|6253.4|8
1629191700000|2021-08-17 09:15:00|6260.5|6254.5|6276.2|6270.2|6276.4|6270.4|6260.5|6254.5|14
1629192000000|2021-08-17 09:20:00|6275.7|6269.7|6269.4|6263.4|6279.5|6273.5|6268.4|6262.4|6
1629192300000|2021-08-17 09:25:00|6269.7|6263.7|6271.7|6265.7|6273|6267|6269.4|6263.4|4
1629192600000|2021-08-17 09:30:00|6271.2|6265.2|6278.5|6272.5|6279|6273|6270.4|6264.4|6
1629192900000|2021-08-17 09:35:00|6278.4|6272.4|6269.3|6263.3|6278.4|6272.4|6269.3|6263.3|0
1629193200000|2021-08-17 09:40:00|6268.8|6262.8|6274|6268|6280.4|6274.4|6268.3|6262.3|9
1629193500000|2021-08-17 09:45:00|6273.8|6267.8|6271.2|6265.2|6275|6269|6268.3|6262.3|20
1629193800000|2021-08-17 09:50:00|6271|6265|6283.2|6277.2|6286.8|6280.8|6270.2|6264.2|8
1629194100000|2021-08-17 09:55:00|6283|6277|6295.7|6289.7|6298.2|6292.2|6282.7|6276.7|13
1629194400000|2021-08-17 10:00:00|6296.7|6290.7|6292.5|6286.5|6297.3|6291.3|6292.5|6286.5|3
1629194700000|2021-08-17 10:05:00|6292.2|6286.2|6296.7|6290.7|6301.7|6295.7|6291.5|6285.5|1
1629195000000|2021-08-17 10:10:00|6297.7|6291.7|6284|6278|6298.2|6292.2|6284|6278|6
1629195300000|2021-08-17 10:15:00|6282.7|6276.7|6274.3|6268.3|6285|6279|6274.3|6268.3|11
1629195600000|2021-08-17 10:20:00|6274|6268|6275|6269|6276|6270|6272|6266|1
1629195900000|2021-08-17 10:25:00|6274.8|6268.8|6268.6|6262.6|6274.8|6268.8|6264.1|6257.6|11
1629196200000|2021-08-17 10:30:00|6268.5|6262.5|6274.5|6268.5|6275.1|6269.1|6266.6|6260.6|0
1629196500000|2021-08-17 10:35:00|6274.8|6268.8|6270.5|6264.5|6274.8|6268.8|6267.5|6261.5|0
1629196800000|2021-08-17 10:40:00|6270.1|6264.1|6274|6268|6274|6268|6269.5|6262.6|2
1629197100000|2021-08-17 10:45:00|6273.5|6267.5|6275|6269|6275.8|6269.8|6273|6267|1
1629197400000|2021-08-17 10:50:00|6274.5|6268.5|6275.1|6269.1|6276.1|6270.1|6274.1|6268.1|4
1629197700000|2021-08-17 10:55:00|6276.3|6270.3|6272.6|6266.6|6276.5|6270.5|6272.6|6266.6|0
1629198000000|2021-08-17 11:00:00|6272.3|6266.3|6272.6|6266.6|6273.6|6267.6|6271.1|6265.1|0
1629198300000|2021-08-17 11:05:00|6272.8|6266.8|6261.1|6255.1|6273.6|6267.6|6259.9|6253.9|72
1629198600000|2021-08-17 11:10:00|6260.6|6254.6|6267.1|6261.1|6268.9|6262.9|6259.6|6253.6|1
1629198900000|2021-08-17 11:15:00|6266.6|6260.6|6266.6|6260.6|6270.1|6264.1|6263.6|6257.6|0
1629199200000|2021-08-17 11:20:00|6266.4|6260.4|6261.1|6255.1|6266.4|6260.4|6259.9|6253.9|3
1629199500000|2021-08-17 11:25:00|6261.3|6255.3|6254.3|6248.3|6261.6|6255.6|6249.9|6243.9|9
1629199800000|2021-08-17 11:30:00|6253.8|6247.8|6251.6|6245.6|6255.3|6249.3|6247.1|6241.1|11
1629200100000|2021-08-17 11:35:00|6252.4|6246.4|6248.1|6242.1|6254.1|6248.1|6248.1|6242.1|10
1629200400000|2021-08-17 11:40:00|6247.9|6241.9|6234.1|6228.1|6247.9|6241.9|6232.9|6226.9|20
1629200700000|2021-08-17 11:45:00|6232.1|6226.1|6229.1|6223.1|6233.7|6227.7|6227.2|6221.2|19
1629201000000|2021-08-17 11:50:00|6228.8|6222.8|6228.1|6222.1|6231.6|6225.6|6226.7|6220.7|12
1629201300000|2021-08-17 11:55:00|6227.9|6221.9|6227.6|6221.6|6231.6|6225.6|6226.9|6220.9|3
1629201600000|2021-08-17 12:00:00|6227.1|6221.1|6238.1|6232.1|6238.4|6232.4|6226.1|6220.1|37
1629201900000|2021-08-17 12:05:00|6237.6|6231.6|6237.2|6231.2|6239.2|6233.2|6237.2|6231.2|16
1629202200000|2021-08-17 12:10:00|6237.1|6231.1|6238.4|6232.4|6239.2|6233.2|6235.6|6229.6|10
1629202500000|2021-08-17 12:15:00|6238.1|6232.1|6249.4|6243.4|6249.4|6243.4|6237.4|6231.4|1
1629202800000|2021-08-17 12:20:00|6249.9|6243.9|6253.2|6247.2|6254.7|6248.7|6245.7|6239.7|15
1629203100000|2021-08-17 12:25:00|6252.7|6246.7|6267.4|6261.4|6267.4|6261.4|6249.7|6243.7|3
1629203400000|2021-08-17 12:30:00|6267.7|6261.7|6260.9|6254.9|6275.2|6269.2|6257.2|6251.2|24
1629203700000|2021-08-17 12:35:00|6261.9|6255.9|6260.6|6254.6|6266.1|6260.1|6256.5|6250.5|21
1629204000000|2021-08-17 12:40:00|6260.4|6254.4|6266.4|6260.4|6266.4|6260.4|6257.5|6251.5|16
1629207000000|2021-08-17 13:30:00|6289.2|6283.2|6301.5|6295.5|6303.4|6297.4|6250|6244|213
1629207300000|2021-08-17 13:35:00|6302|6296|6289.9|6283.9|6314.4|6308.4|6286.7|6280.7|66
1629207600000|2021-08-17 13:40:00|6290.4|6284.4|6290.5|6284.5|6311.5|6305.5|6288.7|6282.7|100
1629207900000|2021-08-17 13:45:00|6290|6284|6273.7|6267.7|6296.8|6290.8|6268.2|6262.2|89
1629208200000|2021-08-17 13:50:00|6274.2|6268.2|6282.5|6276.5|6284.2|6278.2|6264.7|6258.7|39
1629208500000|2021-08-17 13:55:00|6284.2|6278.2|6250.1|6244.1|6286|6280|6249|6243|169
1629208800000|2021-08-17 14:00:00|6250.5|6244.5|6247.3|6241.3|6266|6260|6247|6241|14
1629209100000|2021-08-17 14:05:00|6247.8|6241.8|6258.5|6252.5|6262|6256|6247.6|6241.6|23
1629209400000|2021-08-17 14:10:00|6259|6253|6253.5|6247.5|6259|6253|6234.8|6228.8|59
1629209700000|2021-08-17 14:15:00|6253|6247|6243.3|6237.3|6253|6247|6229.1|6223.1|104
1629210000000|2021-08-17 14:20:00|6243.1|6237.1|6257|6251|6262|6256|6237.3|6231.3|70
1629210300000|2021-08-17 14:25:00|6257.3|6251.3|6272.8|6266.8|6273.3|6267.3|6254.6|6248.6|111
1629210600000|2021-08-17 14:30:00|6272.7|6266.7|6277.7|6271.7|6284.3|6278.3|6271.7|6265.7|125
1629210900000|2021-08-17 14:35:00|6276.7|6270.7|6280.3|6274.3|6284.7|6278.7|6273.8|6267.8|87
1629211200000|2021-08-17 14:40:00|6280.5|6274.5|6283.2|6277.2|6285.2|6279.2|6273.2|6267.2|80
1629211500000|2021-08-17 14:45:00|6283|6277|6280.2|6274.2|6284.3|6278.3|6276.3|6270.3|42
1629211800000|2021-08-17 14:50:00|6280.5|6274.5|6259.8|6253.8|6281.5|6275.5|6258|6252|38
1629212100000|2021-08-17 14:55:00|6260.3|6254.3|6262.6|6256.6|6264.6|6258.6|6255.3|6249.3|57
1629212400000|2021-08-17 15:00:00|6262.8|6256.8|6262.8|6256.8|6265.6|6259.6|6258.8|6252.8|21
1629212700000|2021-08-17 15:05:00|6263.1|6257.1|6291.1|6285.1|6291.6|6285.6|6263.1|6257.1|53
1629213000000|2021-08-17 15:10:00|6291.6|6285.6|6292.1|6286.1|6293.5|6287.5|6277.8|6271.8|112
1629213300000|2021-08-17 15:15:00|6291.6|6285.6|6300.8|6294.8|6307.1|6301.1|6291.6|6285.6|47
1629213600000|2021-08-17 15:20:00|6301.1|6295.1|6296.1|6290.1|6302.8|6296.8|6290.6|6284.6|36
1629213900000|2021-08-17 15:25:00|6297.1|6291.1|6274.8|6268.8|6297.1|6291.1|6272.6|6266.6|67
1629214200000|2021-08-17 15:30:00|6275.1|6269.1|6279.3|6273.3|6282.8|6276.8|6274.3|6268.3|66
1629214500000|2021-08-17 15:35:00|6279.5|6273.5|6270|6264|6280|6274|6268.6|6262.6|14
1629214800000|2021-08-17 15:40:00|6270.5|6264.5|6271.5|6265.5|6276.6|6270.6|6262.5|6256.5|48
1629215100000|2021-08-17 15:45:00|6272.1|6266.1|6271.1|6265.1|6275.5|6269.5|6269.1|6263.1|76
1629215400000|2021-08-17 15:50:00|6270.8|6264.8|6270.3|6264.3|6271.1|6265.1|6262.6|6256.6|41
1629215700000|2021-08-17 15:55:00|6270.4|6264.4|6262.4|6256.4|6270.8|6264.8|6262.1|6256.1|8
1629216000000|2021-08-17 16:00:00|6262.1|6256.1|6267.6|6261.6|6269.9|6263.9|6252.8|6246.8|46
1629216300000|2021-08-17 16:05:00|6267.8|6261.8|6257.9|6251.9|6269.1|6263.1|6257.6|6251.6|112
1629216600000|2021-08-17 16:10:00|6258.4|6252.4|6255.3|6249.3|6258.8|6252.8|6247.7|6241.7|105
1629216900000|2021-08-17 16:15:00|6255.8|6249.8|6248.2|6242.2|6255.8|6249.8|6246.6|6240.6|62
1629217200000|2021-08-17 16:20:00|6248.4|6242.4|6247.8|6241.8|6249.7|6243.7|6246.4|6240.4|12
1629217500000|2021-08-17 16:25:00|6247.4|6241.4|6243.9|6237.9|6249.3|6243.3|6243.6|6237.6|29
1629217800000|2021-08-17 16:30:00|6242.9|6236.9|6227.4|6221.4|6242.9|6236.9|6217.5|6211.5|234
1629218100000|2021-08-17 16:35:00|6228.4|6222.4|6228.2|6222.2|6229.7|6223.7|6224|6218|92
1629218400000|2021-08-17 16:40:00|6228.3|6222.3|6210.2|6204.2|6228.7|6222.7|6209.5|6203.5|426
1629218700000|2021-08-17 16:45:00|6210.3|6204.3|6212.3|6206.3|6216.5|6210.5|6207|6201|161
1629219000000|2021-08-17 16:50:00|6212|6206|6212.3|6206.3|6214.1|6208.1|6206.3|6200.3|194
1629219300000|2021-08-17 16:55:00|6211.3|6205.3|6215.6|6209.6|6219.5|6213.5|6209.6|6203.6|28
1629219600000|2021-08-17 17:00:00|6215|6209|6226.1|6220.1|6226.6|6220.6|6215|6209|135
1629219900000|2021-08-17 17:05:00|6226.3|6220.3|6231.1|6225.1|6231.6|6225.6|6221.5|6215.5|24
1629220200000|2021-08-17 17:10:00|6231|6225|6223.8|6217.8|6236.8|6230.8|6222.8|6216.8|56
1629220500000|2021-08-17 17:15:00|6223.3|6217.3|6221.5|6215.5|6225.5|6219.5|6221.5|6215.5|16
1629220800000|2021-08-17 17:20:00|6221.3|6215.3|6211|6205|6221.5|6215.5|6210.7|6204.7|115
1629221100000|2021-08-17 17:25:00|6211.3|6205.3|6211.7|6205.7|6216.7|6210.7|6210.7|6204.7|102
1629221400000|2021-08-17 17:30:00|6213|6207|6210.8|6204.8|6215.2|6209.2|6210.3|6204.3|27
1629221700000|2021-08-17 17:35:00|6210.3|6204.3|6214.2|6208.2|6218.5|6212.5|6210.2|6204.2|86
1629222000000|2021-08-17 17:40:00|6213.8|6207.8|6215.1|6209.1|6215.3|6209.3|6210.3|6204.3|6
1629222300000|2021-08-17 17:45:00|6214.3|6208.3|6225.9|6219.9|6226.8|6220.8|6214.3|6208.3|89
1629222600000|2021-08-17 17:50:00|6226.4|6220.4|6220.9|6214.9|6227.9|6221.9|6218.7|6212.7|97
1629222900000|2021-08-17 17:55:00|6220.4|6214.4|6213.1|6207.1|6221.7|6215.7|6211.7|6205.7|82
1629223200000|2021-08-17 18:00:00|6212.6|6206.6|6213.8|6207.8|6217.3|6211.3|6210.5|6204.5|197
1629223500000|2021-08-17 18:05:00|6214.1|6208.1|6214.6|6208.6|6221.6|6215.6|6210.6|6204.6|104
1629223800000|2021-08-17 18:10:00|6214.4|6208.4|6230.1|6224.1|6235.1|6229.1|6211|6205|335
1629224100000|2021-08-17 18:15:00|6229.8|6223.8|6236|6230|6240.9|6234.9|6229.2|6223.2|384
1629244800000|2021-08-18 00:00:00|6249.5|6243.5|6231.3|6225.3|6253.2|6245.4|6231.3|6225.3|96
1629245100000|2021-08-18 00:05:00|6232.7|6226.7|6233.3|6227.3|6239.8|6233.8|6219.9|6211.4|2
1629245400000|2021-08-18 00:10:00|6232.5|6226.5|6228.8|6222.8|6238.7|6232.7|6228.8|6222.8|5
1629245700000|2021-08-18 00:15:00|6229|6223|6234|6228|6238.8|6232.8|6229|6223|0
1629246000000|2021-08-18 00:20:00|6233.8|6227.8|6235.3|6229.3|6235.8|6229.8|6231.8|6225.8|0
1629246300000|2021-08-18 00:25:00|6234.7|6228.7|6233.3|6227.3|6235.3|6229.3|6231.8|6225.8|0
1629246600000|2021-08-18 00:30:00|6233.5|6227.5|6229.3|6223.3|6236.3|6230.3|6228.1|6222.1|1
1629246900000|2021-08-18 00:35:00|6229|6223|6225.3|6219.3|6229|6223|6224.7|6218.7|1
1629247200000|2021-08-18 00:40:00|6225.5|6219.5|6224.8|6218.8|6226.7|6220.7|6224.3|6218.3|1
1629247500000|2021-08-18 00:45:00|6224.7|6218.7|6198.8|6192.8|6226.2|6218.7|6198.3|6190.9|105
1629247800000|2021-08-18 00:50:00|6198.9|6192.9|6210.4|6204.4|6213.6|6206.6|6198.9|6190.9|4
1629248100000|2021-08-18 00:55:00|6210.3|6204.3|6207.8|6201.8|6210.3|6204.3|6204.1|6196.9|5
1629248400000|2021-08-18 01:00:00|6209.3|6199.3|6209.4|6203.4|6220.9|6213.8|6202.4|6196.4|2
1629248700000|2021-08-18 01:05:00|6211.6|6201.6|6206.3|6200.3|6215.4|6207.1|6205.4|6198.9|0
1629249000000|2021-08-18 01:10:00|6206.9|6200.9|6203.1|6197.1|6210.9|6202.9|6203.1|6197.1|0
1629249300000|2021-08-18 01:15:00|6203.4|6197.4|6212.4|6206.4|6215.1|6209.1|6203.4|6197.4|0
1629249600000|2021-08-18 01:20:00|6212.1|6206.1|6210.1|6204.1|6214.8|6207.3|6209.6|6199.4|0
1629249900000|2021-08-18 01:25:00|6211|6205|6211.8|6205.8|6214.3|6206.7|6209.3|6203.3|2
1629250200000|2021-08-18 01:30:00|6211.4|6205.4|6217.3|6211.3|6217.3|6211.3|6211.4|6203.9|7
1629250500000|2021-08-18 01:35:00|6217.6|6211.6|6218.1|6212.1|6225.4|6219.4|6215.3|6208.6|10
1629250800000|2021-08-18 01:40:00|6219.6|6213.6|6209.6|6203.6|6220.6|6213.6|6208.4|6202.4|12
1629251100000|2021-08-18 01:45:00|6209.5|6203.5|6212.6|6206.6|6216.9|6210.9|6208.8|6202.8|6
1629251400000|2021-08-18 01:50:00|6214.3|6204.3|6204.6|6198.6|6214.3|6204.3|6204.6|6198.6|0
1629251700000|2021-08-18 01:55:00|6204.7|6198.7|6200.7|6194.7|6206.2|6199.1|6200.6|6194.6|5
1629252000000|2021-08-18 02:00:00|6200.2|6194.2|6198.5|6192.5|6204.2|6198.2|6198.5|6192.5|0
1629252300000|2021-08-18 02:05:00|6198|6192|6210.4|6204.4|6211.4|6205.4|6197.4|6191.4|6
1629252600000|2021-08-18 02:10:00|6211.9|6205.9|6209.6|6203.6|6211.9|6205.9|6207.1|6201.1|0
1629252900000|2021-08-18 02:15:00|6209.9|6203.9|6209.9|6203.9|6211.9|6205.9|6208.1|6202.1|0
1629253200000|2021-08-18 02:20:00|6209.6|6203.6|6211.7|6205.7|6212.6|6206.2|6207.9|6201.9|5
1629253500000|2021-08-18 02:25:00|6211.2|6205.2|6214.2|6208.2|6218.6|6211.7|6211.2|6205.2|0
1629253800000|2021-08-18 02:30:00|6213.9|6207.9|6198.4|6192.4|6216.2|6208.7|6197.7|6191.7|2
1629254100000|2021-08-18 02:35:00|6198.2|6192.2|6180.6|6174.6|6201.9|6195.9|6180.6|6174.6|27
1629254400000|2021-08-18 02:40:00|6180.8|6174.8|6183.4|6177.4|6185.2|6177.4|6174.7|6168.7|10
1629254700000|2021-08-18 02:45:00|6183.2|6177.2|6182.4|6176.4|6186.9|6180.9|6178.5|6172.5|4
1629255000000|2021-08-18 02:50:00|6182.3|6176.3|6189.1|6183.1|6191.8|6185.8|6180.9|6174.9|5
1629255300000|2021-08-18 02:55:00|6189.5|6183.5|6190.6|6184.6|6196.6|6190.6|6189.5|6183.5|1
1629255600000|2021-08-18 03:00:00|6190|6184|6193.4|6187.4|6201.1|6195.1|6183.1|6177.1|7
1629255900000|2021-08-18 03:05:00|6192.8|6186.8|6192.3|6186.3|6195.9|6188.4|6190.3|6184.3|1
1629256200000|2021-08-18 03:10:00|6193.1|6187.1|6187.1|6181.1|6193.1|6187.1|6186.8|6179.6|3
1629256500000|2021-08-18 03:15:00|6188.1|6182.1|6188.7|6182.7|6190.2|6184.2|6186.7|6180.7|2
1629256800000|2021-08-18 03:20:00|6188.6|6182.6|6184.2|6174.2|6188.6|6182.6|6173.2|6167.2|20
1629257100000|2021-08-18 03:25:00|6182.7|6176.7|6183.5|6173.5|6186.2|6180.2|6181|6173.5|0
1629257400000|2021-08-18 03:30:00|6183.9|6173.9|6184.7|6178.7|6184.7|6178.7|6180.4|6173.5|0
1629257700000|2021-08-18 03:35:00|6184.4|6178.4|6184.9|6178.9|6185.9|6178.9|6182|6174.5|0
1629258000000|2021-08-18 03:40:00|6185.2|6179.2|6187.2|6181.2|6187.2|6181.2|6185|6179|1
1629258300000|2021-08-18 03:45:00|6187.1|6181.1|6187.7|6181.7|6188.2|6182.2|6185.9|6179.9|0
1629258600000|2021-08-18 03:50:00|6189.1|6183.1|6189.9|6183.9|6189.9|6183.9|6186.7|6180.7|1
1629258900000|2021-08-18 03:55:00|6190.9|6184.9|6190.4|6184.4|6193.1|6187.1|6190.4|6184.4|0
1629259200000|2021-08-18 04:00:00|6190.7|6184.7|6187.9|6181.9|6191.2|6185.2|6187.9|6181.9|0
1629259500000|2021-08-18 04:05:00|6188.6|6182.6|6191.2|6185.2|6192.2|6186.2|6188.6|6182.6|0
1629259800000|2021-08-18 04:10:00|6190.9|6184.9|6190.9|6184.9|6191.2|6185.2|6189.7|6183.7|0
1629260100000|2021-08-18 04:15:00|6191.9|6185.9|6195.7|6189.7|6196.5|6190.4|6191.9|6185.9|0
1629260400000|2021-08-18 04:20:00|6195.4|6189.4|6194.5|6188.5|6196.5|6190.5|6194.5|6188.5|0
1629260700000|2021-08-18 04:25:00|6194.3|6188.3|6195.3|6189.3|6195.3|6189.3|6193.7|6187.7|0
1629261000000|2021-08-18 04:30:00|6195|6189|6196|6190|6198|6192|6195|6189|1
1629261300000|2021-08-18 04:35:00|6195.8|6189.8|6195.8|6189.8|6196|6190|6194.5|6188.5|0
1629261600000|2021-08-18 04:40:00|6195.5|6189.5|6196.5|6190.5|6196.6|6190.6|6195.5|6189.5|5
1629261900000|2021-08-18 04:45:00|6196|6190|6195.5|6189.5|6196|6190|6195.5|6189.5|0
1629262200000|2021-08-18 04:50:00|6195.6|6189.6|6195|6189|6196|6190|6195|6189|0
1629262500000|2021-08-18 04:55:00|6195.1|6189.1|6198.3|6192.3|6198.8|6192.8|6195.1|6189.1|2
1629262800000|2021-08-18 05:00:00|6198|6192|6197.8|6191.8|6198.3|6192.3|6197|6191|0
1629263100000|2021-08-18 05:05:00|6198.3|6192.3|6197|6191|6198.8|6192.8|6197|6191|1
1629263400000|2021-08-18 05:10:00|6197.1|6191.1|6198.8|6192.8|6199.3|6193.3|6197|6191|0
1629263700000|2021-08-18 05:15:00|6199|6193|6200.5|6194.5|6201.5|6195.5|6198.8|6192.8|1
1629264000000|2021-08-18 05:20:00|6201|6195|6200.7|6194.7|6201.1|6195.1|6200.5|6194.5|1
1629264300000|2021-08-18 05:25:00|6200.8|6194.8|6201|6195|6201.5|6195.3|6198.8|6191.5|0
1629264600000|2021-08-18 05:30:00|6201.3|6195.3|6199.4|6193.4|6201.5|6195.5|6196.4|6190.4|9
1629264900000|2021-08-18 05:35:00|6199.3|6193.3|6200.4|6194.4|6201.4|6195.4|6199.3|6193.3|0
1629265200000|2021-08-18 05:40:00|6200.6|6194.6|6198.9|6192.9|6201.4|6195.4|6196.9|6190.9|0
1629265500000|2021-08-18 05:45:00|6198.4|6192.4|6196.4|6190.4|6199.3|6193.3|6194.9|6188.9|0
1629265800000|2021-08-18 05:50:00|6196.9|6190.9|6184.7|6178.7|6197.4|6191.4|6183.7|6177.7|14
1629266100000|2021-08-18 05:55:00|6185.1|6179.1|6188.2|6178.2|6188.2|6181|6179.7|6172.2|1
1629266400000|2021-08-18 06:00:00|6188.1|6178.1|6189.7|6183.7|6193.9|6186.2|6185.2|6178.1|4
1629266700000|2021-08-18 06:05:00|6189.9|6183.9|6193.6|6187.6|6198.4|6191.6|6189.7|6183.7|0
1629267000000|2021-08-18 06:10:00|6195.8|6185.8|6191.6|6185.6|6198.1|6190|6189.9|6182.4|0
1629267300000|2021-08-18 06:15:00|6192.9|6186.9|6195.9|6185.9|6196.4|6188.3|6191.9|6185.1|0
1629267600000|2021-08-18 06:20:00|6196.1|6186.1|6192.6|6186.6|6197.4|6190.9|6191.4|6185.4|0
1629267900000|2021-08-18 06:25:00|6192.9|6186.9|6196.9|6190.9|6197.4|6191.4|6192.9|6185.4|7
1629268200000|2021-08-18 06:30:00|6196.4|6190.4|6193.7|6187.7|6200.4|6191.7|6192.8|6186.8|0
1629268500000|2021-08-18 06:35:00|6193.6|6187.6|6193.4|6187.4|6197.3|6188.9|6191.6|6184.7|0
1629268800000|2021-08-18 06:40:00|6193.1|6187.1|6189.6|6183.6|6193.2|6187.2|6186.1|6180.1|1
1629269100000|2021-08-18 06:45:00|6189.9|6183.9|6196.1|6190.1|6196.1|6190.1|6189.6|6183.6|0
1629269400000|2021-08-18 06:50:00|6197.1|6191.1|6203.1|6197.1|6203.1|6197.1|6196.1|6190.1|16
1629269700000|2021-08-18 06:55:00|6205.2|6199.2|6199.6|6193.6|6205.2|6199.2|6197.1|6191.1|3
1629270000000|2021-08-18 07:00:00|6200.6|6194.6|6202.4|6196.4|6204.7|6198.7|6199.2|6193.2|2
1629270300000|2021-08-18 07:05:00|6200.9|6194.9|6194.5|6188.5|6200.9|6194.9|6192.4|6186.4|0
1629270600000|2021-08-18 07:10:00|6193.7|6187.7|6201.2|6195.2|6202.7|6196.7|6193.5|6187.5|3
1629270900000|2021-08-18 07:15:00|6200.9|6194.9|6195.1|6189.1|6201.2|6195.2|6191.1|6185.1|9
1629271200000|2021-08-18 07:20:00|6196.1|6190.1|6192.6|6186.6|6197.6|6191.6|6191.6|6185.6|0
1629271500000|2021-08-18 07:25:00|6192.1|6186.1|6183.2|6177.2|6194.9|6188.9|6181.1|6175.1|4
1629271800000|2021-08-18 07:30:00|6183.6|6177.6|6176.6|6170.6|6183.6|6177.6|6172.6|6166.6|12
1629272100000|2021-08-18 07:35:00|6176.7|6170.7|6148.9|6142.9|6178.7|6172.7|6147|6141|56
1629272400000|2021-08-18 07:40:00|6149.4|6143.4|6151.2|6145.2|6159.4|6153.4|6148.7|6142.7|11
1629272700000|2021-08-18 07:45:00|6151.7|6145.7|6160.5|6154.5|6161|6155|6149.2|6143.2|0
1629273000000|2021-08-18 07:50:00|6160.2|6154.2|6164|6158|6165|6159|6159|6153|1
1629273300000|2021-08-18 07:55:00|6164.2|6158.2|6177|6171|6177|6171|6163.4|6157.4|2
1629273600000|2021-08-18 08:00:00|6176.9|6170.9|6174|6168|6176.9|6170.9|6170.5|6164.5|0
1629273900000|2021-08-18 08:05:00|6174.2|6168.2|6177|6171|6184.5|6178.5|6174.2|6168.2|0
1629274200000|2021-08-18 08:10:00|6177.4|6171.4|6169|6163|6177.4|6171.4|6168.5|6162.5|0
1629274500000|2021-08-18 08:15:00|6168.9|6162.9|6165.2|6159.2|6172|6166|6163.5|6156|0
1629274800000|2021-08-18 08:20:00|6165.5|6159.5|6163.7|6157.7|6171.3|6165.3|6162.3|6156.3|1
1629275100000|2021-08-18 08:25:00|6163.2|6157.2|6164.6|6158.6|6165|6158.6|6156|6150|10
1629275400000|2021-08-18 08:30:00|6165.5|6159.5|6154.7|6148.7|6169.8|6161.1|6152.8|6146.8|2
1629275700000|2021-08-18 08:35:00|6155|6149|6150.3|6144.3|6155.3|6149.3|6149.8|6143.8|1
1629276000000|2021-08-18 08:40:00|6150|6144|6142.6|6136.6|6151|6145|6139.3|6133.3|9
1629276300000|2021-08-18 08:45:00|6143.1|6137.1|6155.3|6149.3|6155.6|6149.6|6139.3|6133.3|1
1629276600000|2021-08-18 08:50:00|6154.3|6148.3|6158|6152|6161.5|6155.5|6149.1|6143.1|3
1629276900000|2021-08-18 08:55:00|6158.5|6152.5|6157.3|6151.3|6160.3|6154.3|6153|6147|0
1629277200000|2021-08-18 09:00:00|6157.2|6151.2|6156.8|6150.8|6158.3|6152.3|6150.8|6144.8|3
1629277500000|2021-08-18 09:05:00|6157.2|6151.2|6147.2|6141.2|6157.7|6151.7|6144.7|6138.7|4
1629277800000|2021-08-18 09:10:00|6147|6141|6141.2|6135.2|6147|6141|6139.8|6133.8|3
1629278100000|2021-08-18 09:15:00|6141|6135|6148.8|6142.8|6149.6|6143.6|6140.6|6134.6|93
1629278400000|2021-08-18 09:20:00|6148.9|6142.9|6160.8|6154.8|6160.8|6154.8|6148.9|6142.9|3
1629278700000|2021-08-18 09:25:00|6159.9|6153.9|6156.8|6150.8|6161.9|6155.9|6155.1|6149.1|9
1629279000000|2021-08-18 09:30:00|6158.3|6152.3|6160.4|6154.4|6165.6|6159.6|6157.4|6151.4|2
1629279300000|2021-08-18 09:35:00|6160.1|6154.1|6165.1|6159.1|6166.3|6160.3|6155.6|6149.6|2
1629279600000|2021-08-18 09:40:00|6164.8|6158.8|6168.4|6162.4|6170.1|6164.1|6164.1|6158.1|0
1629279900000|2021-08-18 09:45:00|6167.9|6161.9|6164.4|6158.4|6168.7|6162.7|6162.9|6156.9|2
1629280200000|2021-08-18 09:50:00|6164.2|6158.2|6165.7|6159.7|6167.2|6161.2|6162.5|6156.5|0
1629280500000|2021-08-18 09:55:00|6166|6160|6159|6153|6166|6160|6156.5|6150.5|1
1629280800000|2021-08-18 10:00:00|6158.7|6152.7|6167.5|6161.5|6167.5|6161.5|6156.8|6150.8|13
1629281100000|2021-08-18 10:05:00|6166|6160|6155.5|6149.5|6166|6160|6155.5|6149.5|11
1629281400000|2021-08-18 10:10:00|6155.3|6149.3|6157.2|6151.2|6162.1|6154.2|6154.1|6148.1|192
1629281700000|2021-08-18 10:15:00|6162.5|6147.5|6164|6158|6167.6|6161.6|6162.5|6147.5|3
1629282000000|2021-08-18 10:20:00|6164.4|6158.4|6168.1|6162.1|6168.1|6162.1|6161.9|6155.4|1
1629282300000|2021-08-18 10:25:00|6167.7|6161.7|6177.4|6167.4|6178.7|6171.4|6167.7|6161.7|0
1629282600000|2021-08-18 10:30:00|6175.5|6169.5|6175.5|6169.5|6177.4|6170.8|6172.5|6164.4|5
1629282900000|2021-08-18 10:35:00|6175.3|6169.3|6173.5|6167.5|6176.8|6170.8|6172.1|6166.1|2
1629283200000|2021-08-18 10:40:00|6173.8|6167.8|6171.7|6165.7|6176.2|6170.2|6171.7|6165.7|10
1629283500000|2021-08-18 10:45:00|6172|6166|6177|6171|6177.7|6171.7|6171.3|6165.3|4
1629283800000|2021-08-18 10:50:00|6177.3|6171.3|6175.5|6169.5|6177.3|6171.3|6173.3|6167.3|2
1629284100000|2021-08-18 10:55:00|6175.7|6169.7|6168.2|6162.2|6175.7|6169.7|6162.7|6156.7|7
1629284400000|2021-08-18 11:00:00|6167.8|6161.8|6174.2|6168.2|6174.5|6168.5|6166.3|6160.3|3
1629284700000|2021-08-18 11:05:00|6174.7|6168.7|6176|6170|6176.2|6170.2|6170.8|6164.8|0
1629285000000|2021-08-18 11:10:00|6176.3|6170.3|6176.8|6170.8|6177.2|6171.2|6175|6169|0
1629285300000|2021-08-18 11:15:00|6177|6171|6177.3|6171.3|6181.8|6175.8|6176.3|6170.3|6
1629285600000|2021-08-18 11:20:00|6176.8|6170.8|6184.5|6178.5|6184.5|6178.5|6173|6167|4
1629285900000|2021-08-18 11:25:00|6187.7|6181.7|6174.4|6168.4|6188.9|6182.9|6174.4|6168.4|13
1629286200000|2021-08-18 11:30:00|6169.2|6163.2|6165.6|6159.6|6170.1|6164.1|6164.6|6158.6|6
1629286500000|2021-08-18 11:35:00|6165.3|6159.3|6169.1|6163.1|6173.6|6167.5|6165.1|6159.1|1
1629286800000|2021-08-18 11:40:00|6169.6|6163.6|6169.9|6163.9|6169.9|6163.9|6167.4|6161.4|2
1629287100000|2021-08-18 11:45:00|6169.5|6163.5|6177.6|6171.6|6179.5|6173.5|6169.5|6163.5|1
1629287400000|2021-08-18 11:50:00|6177.5|6171.5|6177.6|6171.6|6183.6|6177.6|6176.6|6169.6|0
1629287700000|2021-08-18 11:55:00|6178|6172|6180.4|6174.4|6184.9|6178.1|6177.6|6171.6|0
1629288000000|2021-08-18 12:00:00|6181.4|6175.4|6191.1|6185.1|6199.1|6193.1|6181.4|6175.4|59
1629288300000|2021-08-18 12:05:00|6191.7|6185.7|6189.3|6183.3|6191.7|6185.7|6185.5|6179.5|28
1629288600000|2021-08-18 12:10:00|6189.8|6183.8|6185.6|6179.6|6198.1|6192.1|6185.6|6179.6|54
1629288900000|2021-08-18 12:15:00|6185.1|6179.1|6185.1|6179.1|6187.8|6181.8|6184.8|6178.8|29
1629289200000|2021-08-18 12:20:00|6186|6180|6188.5|6182.5|6188.5|6182.5|6183.9|6177.9|6
1629289500000|2021-08-18 12:25:00|6194.5|6188.5|6197|6191|6198|6192|6194|6188|18
1629289800000|2021-08-18 12:30:00|6196.6|6190.6|6185.8|6179.8|6196.6|6190.6|6185|6179|11
1629290100000|2021-08-18 12:35:00|6186.2|6180.2|6188.3|6182.3|6189.6|6183.6|6184.6|6178.6|13
1629290400000|2021-08-18 12:40:00|6188|6182|6192.3|6186.3|6192.3|6186.3|6182.8|6176.8|10
1629293400000|2021-08-18 13:30:00|6198.9|6192.9|6198.2|6192.2|6207.4|6201.4|6186.7|6180.7|305
1629293700000|2021-08-18 13:35:00|6197.7|6191.7|6187.5|6181.5|6207.4|6201.4|6185.5|6179.5|277
1629294000000|2021-08-18 13:40:00|6185.9|6179.9|6171.7|6165.7|6190|6184|6169.7|6163.7|90
1629294300000|2021-08-18 13:45:00|6171.5|6165.5|6168.7|6162.7|6172|6166|6154.7|6148.7|109
1629294600000|2021-08-18 13:50:00|6168.2|6162.2|6159.2|6153.2|6168.2|6162.2|6157.4|6151.4|141
1629294900000|2021-08-18 13:55:00|6159.6|6153.6|6167.4|6161.4|6168.2|6162.2|6154.9|6148.9|49
1629295200000|2021-08-18 14:00:00|6167|6161|6168.5|6162.5|6168.8|6162.8|6155.7|6149.7|17
1629295500000|2021-08-18 14:05:00|6169|6163|6162.6|6156.6|6169.8|6163.8|6160.1|6154.1|35
1629295800000|2021-08-18 14:10:00|6162.9|6156.9|6168.9|6162.9|6175.8|6169.8|6160.6|6154.6|70
1629296100000|2021-08-18 14:15:00|6168.1|6162.1|6143.5|6137.5|6168.1|6162.1|6142.2|6136.2|93
1629296400000|2021-08-18 14:20:00|6143.9|6137.9|6157.8|6151.8|6164.1|6158.1|6142.2|6136.2|55
1629296700000|2021-08-18 14:25:00|6157.4|6151.4|6152.4|6146.4|6158.4|6152.4|6148.9|6142.9|58
1629297000000|2021-08-18 14:30:00|6153.6|6147.6|6153.9|6147.9|6161.8|6155.8|6151.1|6145.1|69
1629297300000|2021-08-18 14:35:00|6153.1|6147.1|6151.6|6145.6|6155.9|6149.9|6146.7|6140.7|99
1629297600000|2021-08-18 14:40:00|6151.5|6145.5|6149.5|6143.5|6153|6147|6147.1|6141.1|57
1629297900000|2021-08-18 14:45:00|6149.4|6143.4|6164.7|6158.7|6173.2|6167.2|6147|6141|77
1629298200000|2021-08-18 14:50:00|6164.3|6158.3|6161|6155|6164.3|6158.3|6154.1|6148.1|17
1629298500000|2021-08-18 14:55:00|6160.8|6154.8|6166.8|6160.8|6168.7|6162.7|6157.8|6151.8|90
1629298800000|2021-08-18 15:00:00|6166.5|6160.5|6158.8|6152.8|6167.7|6161.7|6157.1|6151.1|71
1629299100000|2021-08-18 15:05:00|6159.6|6153.6|6159|6153|6162.9|6156.9|6155.5|6149.5|221
1629299400000|2021-08-18 15:10:00|6158.8|6152.8|6161.8|6155.8|6164.7|6158.7|6155|6149|13
1629299700000|2021-08-18 15:15:00|6160.8|6154.8|6163|6157|6163.7|6157.7|6155.3|6149.3|3
1629300000000|2021-08-18 15:20:00|6163.2|6157.2|6159.5|6153.5|6164.5|6158.5|6157|6151|48
1629300300000|2021-08-18 15:25:00|6159.6|6153.6|6157.5|6151.5|6161.5|6155.5|6156.1|6150.1|3
1629300600000|2021-08-18 15:30:00|6157.6|6151.6|6156.6|6150.6|6159.2|6153.2|6151|6145|55
1629300900000|2021-08-18 15:35:00|6156.1|6150.1|6163.5|6157.5|6163.6|6157.6|6156.1|6150.1|37
1629301200000|2021-08-18 15:40:00|6162.1|6156.1|6152|6146|6163|6157|6151|6145|8
1629301500000|2021-08-18 15:45:00|6151.5|6145.5|6157.9|6151.9|6161.1|6155.1|6151|6145|71
1629301800000|2021-08-18 15:50:00|6157.7|6151.7|6157.4|6151.4|6159.9|6153.9|6154.3|6148.3|65
1629302100000|2021-08-18 15:55:00|6157.7|6151.7|6160.8|6154.8|6161.3|6155.3|6156.8|6150.8|95
1629302400000|2021-08-18 16:00:00|6160.3|6154.3|6157.1|6151.1|6166.1|6160.1|6154.6|6148.6|21
1629302700000|2021-08-18 16:05:00|6157.3|6151.3|6162.9|6156.9|6163.4|6157.4|6157.1|6151.1|35
1629303000000|2021-08-18 16:10:00|6162.6|6156.6|6164.1|6158.1|6166.1|6160.1|6161.3|6155.3|17
1629303300000|2021-08-18 16:15:00|6164|6158|6164.8|6158.8|6166.8|6160.8|6163.1|6157.1|49
1629303600000|2021-08-18 16:20:00|6165|6159|6165.9|6159.9|6175.8|6169.8|6164.3|6158.3|88
1629303900000|2021-08-18 16:25:00|6164.9|6158.9|6163.5|6157.5|6173.9|6167.9|6160|6154|155
1629304200000|2021-08-18 16:30:00|6163.3|6157.3|6161.2|6155.2|6166.5|6160.5|6160.3|6154.3|16
1629304500000|2021-08-18 16:35:00|6161.7|6155.7|6164.3|6158.3|6165.3|6159.3|6160.7|6154.7|43
1629304800000|2021-08-18 16:40:00|6164.5|6158.5|6164.3|6158.3|6164.9|6158.9|6160.5|6154.5|6
1629305100000|2021-08-18 16:45:00|6164.8|6158.8|6167|6161|6168.4|6162.4|6162.9|6156.9|66
1629305400000|2021-08-18 16:50:00|6167.7|6161.7|6164|6158|6167.8|6161.8|6162.7|6156.7|73
1629305700000|2021-08-18 16:55:00|6164.7|6158.7|6163.5|6157.5|6164.9|6158.9|6160.4|6154.4|22
1629306000000|2021-08-18 17:00:00|6162.9|6156.9|6154.2|6148.2|6163|6157|6148.2|6142.2|69
1629306300000|2021-08-18 17:05:00|6153.7|6147.7|6163|6157|6163|6157|6150.7|6144.7|28
1629306600000|2021-08-18 17:10:00|6163.2|6157.2|6155.7|6149.7|6163.5|6157.5|6155.7|6149.7|11
1629306900000|2021-08-18 17:15:00|6156.2|6150.2|6159.6|6153.6|6168.1|6162.1|6156.2|6150.2|47
1629307200000|2021-08-18 17:20:00|6160.4|6154.4|6154.1|6148.1|6160.4|6154.4|6153.1|6147.1|37
1629307500000|2021-08-18 17:25:00|6153.8|6147.8|6158.4|6152.4|6159.3|6153.3|6152.8|6146.8|19
1629307800000|2021-08-18 17:30:00|6158.6|6152.6|6152.8|6146.8|6160.6|6154.6|6149.1|6143.1|22
1629308100000|2021-08-18 17:35:00|6152.5|6146.5|6141.9|6135.9|6154|6148|6141.9|6135.9|17
1629308400000|2021-08-18 17:40:00|6142.3|6136.3|6151.4|6145.4|6151.4|6145.4|6141.8|6135.8|124
1629308700000|2021-08-18 17:45:00|6151|6145|6155.9|6149.9|6156|6150|6147.9|6141.9|74
1629309000000|2021-08-18 17:50:00|6156|6150|6148.5|6142.5|6156|6150|6146.9|6140.9|51
1629309300000|2021-08-18 17:55:00|6148.7|6142.7|6153|6147|6155.7|6149.7|6148.2|6142.2|67
1629309600000|2021-08-18 18:00:00|6153.1|6147.1|6166.5|6160.5|6166.6|6160.6|6151.8|6145.8|99
1629309900000|2021-08-18 18:05:00|6166.2|6160.2|6160|6154|6166.7|6160.7|6155.2|6149.2|135
1629310200000|2021-08-18 18:10:00|6160.1|6154.1|6156.4|6150.4|6171.8|6165.8|6150.9|6144.9|509
1629310500000|2021-08-18 18:15:00|6156.9|6150.9|6153.9|6147.9|6167.9|6161.9|6148.7|6142.7|157
1629331200000|2021-08-19 00:00:00|6150.7|6144.7|6143.2|6137.2|6154.9|6147.7|6139.8|6133.8|20
1629331500000|2021-08-19 00:05:00|6142|6136|6141.3|6135.3|6147.5|6141.5|6141.3|6135.3|1
1629331800000|2021-08-19 00:10:00|6141.6|6135.6|6114.9|6108.9|6145|6139|6110.9|6104.9|40
1629332100000|2021-08-19 00:15:00|6114.3|6108.3|6112.9|6106.9|6116.9|6110.9|6110.1|6104.1|17
1629332400000|2021-08-19 00:20:00|6111.9|6105.9|6114.2|6108.2|6115.2|6109.2|6110.1|6104.1|7
1629332700000|2021-08-19 00:25:00|6114.6|6108.6|6115.2|6109.2|6115.6|6109.6|6111.9|6105.9|3
1629333000000|2021-08-19 00:30:00|6115.1|6109.1|6114|6108|6115.2|6109.2|6112.2|6106.2|4
1629333300000|2021-08-19 00:35:00|6113.2|6107.2|6113|6107|6113.5|6107.5|6112.2|6106.2|12
1629333600000|2021-08-19 00:40:00|6112.6|6106.6|6112.2|6106.2|6113.5|6107.5|6112|6106|1
1629333900000|2021-08-19 00:45:00|6111.8|6105.8|6111.4|6105.4|6112.9|6106.9|6110.5|6104.5|4
1629334200000|2021-08-19 00:50:00|6111.6|6105.6|6111.1|6105.1|6112.4|6106.4|6111.1|6105.1|2
1629334500000|2021-08-19 00:55:00|6111.2|6105.2|6110.1|6104.1|6111.6|6105.6|6109.6|6103.6|0
1629334800000|2021-08-19 01:00:00|6109.6|6103.6|6093.4|6087.4|6110.6|6104.6|6084.9|6078.9|24
1629335100000|2021-08-19 01:05:00|6092.9|6086.9|6097.5|6091.5|6097.9|6091.9|6092.4|6085.1|10
1629335400000|2021-08-19 01:10:00|6097.1|6091.1|6101.1|6095.1|6102.1|6096|6097|6091|1
1629335700000|2021-08-19 01:15:00|6101.5|6095.5|6103.9|6097.9|6109.4|6103.4|6101.1|6094.5|1
1629336000000|2021-08-19 01:20:00|6103.4|6097.4|6100.9|6094.9|6104.9|6098.9|6098.9|6092.9|0
1629336300000|2021-08-19 01:25:00|6101.4|6095.4|6099.6|6093.6|6102.5|6095.6|6097.3|6091.3|1
1629336600000|2021-08-19 01:30:00|6099.8|6093.8|6109.1|6103.1|6112|6106|6098.5|6092.5|1
1629336900000|2021-08-19 01:35:00|6110.5|6104.5|6111.1|6105.1|6112|6106|6108.3|6102.3|0
1629337200000|2021-08-19 01:40:00|6110.6|6104.6|6114.1|6108.1|6115.1|6109.1|6110|6104|0
1629337500000|2021-08-19 01:45:00|6113.6|6107.6|6108.2|6102.2|6113.6|6107.6|6108.2|6102.2|0
1629337800000|2021-08-19 01:50:00|6108.6|6102.6|6114.6|6108.6|6114.7|6108.7|6108.1|6102.1|0
1629338100000|2021-08-19 01:55:00|6113.2|6107.2|6104.9|6098.9|6117.3|6109.4|6103.4|6097.4|1
1629338400000|2021-08-19 02:00:00|6105|6099|6109.2|6103.2|6109.2|6103.2|6100.9|6094.9|0
1629338700000|2021-08-19 02:05:00|6108.9|6102.9|6107.1|6101.1|6113.2|6107.2|6106.1|6100.1|0
1629339000000|2021-08-19 02:10:00|6106.6|6100.6|6107.9|6101.9|6108.2|6102.2|6106.1|6100.1|1
1629339300000|2021-08-19 02:15:00|6107.7|6101.7|6105.4|6099.4|6107.7|6101.7|6101.4|6095.4|10
1629339600000|2021-08-19 02:20:00|6104.7|6098.7|6101.6|6095.6|6104.7|6098.7|6100.4|6094.4|7
1629339900000|2021-08-19 02:25:00|6100.9|6094.9|6102.1|6096.1|6102.1|6096.1|6100.8|6094.8|0
1629340200000|2021-08-19 02:30:00|6102|6096|6103.7|6097.7|6104.1|6098.1|6100.8|6094.8|0
1629340500000|2021-08-19 02:35:00|6104.6|6098.6|6111.2|6105.2|6111.2|6105.2|6102|6096|7
1629340800000|2021-08-19 02:40:00|6110.1|6104.1|6113.2|6103.2|6114.7|6108.7|6108.2|6102.2|1
1629341100000|2021-08-19 02:45:00|6111.4|6105.4|6111.9|6105.9|6113.2|6106.9|6109.9|6101.9|1
1629341400000|2021-08-19 02:50:00|6112.2|6106.2|6116.9|6110.9|6116.9|6110.9|6112.2|6106.2|25
1629341700000|2021-08-19 02:55:00|6118.1|6112.1|6118.2|6112.2|6130.4|6124.4|6118.1|6112.1|4
1629342000000|2021-08-19 03:00:00|6118.6|6112.6|6109.5|6103.5|6118.6|6112.6|6107.7|6101.7|1
1629342300000|2021-08-19 03:05:00|6109.4|6103.4|6101.2|6095.2|6109.5|6103.5|6101.2|6095.2|1
1629342600000|2021-08-19 03:10:00|6101|6095|6101.5|6095.5|6103|6096.3|6097|6091|1
1629342900000|2021-08-19 03:15:00|6103|6093|6102.5|6096.5|6111.2|6105.2|6099.8|6092.7|0
1629343200000|2021-08-19 03:20:00|6102.4|6096.4|6102.6|6096.6|6104.1|6098.1|6097|6091|1
1629343500000|2021-08-19 03:25:00|6102.5|6096.5|6100.6|6094.6|6102.5|6096.5|6097.6|6091.6|0
1629343800000|2021-08-19 03:30:00|6100.5|6094.5|6099.6|6093.6|6100.6|6094.6|6098.6|6092.6|0
1629344100000|2021-08-19 03:35:00|6099.1|6093.1|6099.8|6093.8|6100.5|6094.5|6099.1|6093.1|0
1629344400000|2021-08-19 03:40:00|6099.6|6093.6|6101.1|6095.1|6103.8|6097.8|6099|6093|0
1629344700000|2021-08-19 03:45:00|6101.3|6095.3|6103.8|6097.8|6104.6|6098.6|6100.6|6093.6|0
1629345000000|2021-08-19 03:50:00|6103.4|6097.4|6102.7|6096.7|6103.4|6097.4|6101.1|6095.1|1
1629345300000|2021-08-19 03:55:00|6103.1|6097.1|6099.1|6093.1|6103.1|6097.1|6099.1|6093.1|0
1629345600000|2021-08-19 04:00:00|6099|6093|6094.1|6088.1|6099|6093|6093.7|6087.7|1
1629345900000|2021-08-19 04:05:00|6093.7|6087.7|6085.8|6079.8|6093.7|6087.7|6084.9|6078.9|21
1629346200000|2021-08-19 04:10:00|6085.7|6079.7|6085.5|6079.5|6086|6080|6085.1|6079.1|0
1629346500000|2021-08-19 04:15:00|6085.4|6079.4|6082.9|6076.9|6085.9|6079.9|6082.4|6076.4|1
1629346800000|2021-08-19 04:20:00|6083.4|6077.4|6089.5|6083.5|6091.5|6085.5|6082.4|6076.4|12
1629347100000|2021-08-19 04:25:00|6089.4|6083.4|6092.2|6086.2|6092.7|6086.7|6089.3|6083.3|0
1629347400000|2021-08-19 04:30:00|6091.8|6085.8|6090.3|6084.3|6091.8|6085.8|6088.7|6082.7|1
1629347700000|2021-08-19 04:35:00|6090.2|6084.2|6088.8|6082.8|6090.2|6084.2|6088.8|6082.8|2
1629348000000|2021-08-19 04:40:00|6089.7|6083.7|6095.6|6089.6|6096|6090|6089|6083|1
1629348300000|2021-08-19 04:45:00|6095.5|6089.5|6095.5|6089.5|6096.1|6090.1|6094.5|6088.5|0
1629348600000|2021-08-19 04:50:00|6095.3|6089.3|6094|6088|6096.3|6090.3|6093.6|6087.6|1
1629348900000|2021-08-19 04:55:00|6094.1|6088.1|6095.9|6089.9|6097.2|6091.2|6094|6088|1
1629349200000|2021-08-19 05:00:00|6096.4|6090.4|6098.6|6092.6|6099.7|6093.7|6094.9|6088.9|1
1629349500000|2021-08-19 05:05:00|6098.7|6092.7|6101.1|6095.1|6101.6|6095.6|6097.1|6091.1|4
1629349800000|2021-08-19 05:10:00|6101.6|6095.6|6102.1|6096.1|6103.6|6097.6|6101.4|6095.4|0
1629350100000|2021-08-19 05:15:00|6102.6|6096.6|6102.6|6096.6|6103.7|6097.7|6101.6|6095.6|0
1629350400000|2021-08-19 05:20:00|6102.1|6096.1|6105.6|6099.6|6105.6|6099.6|6102.1|6096.1|1
1629350700000|2021-08-19 05:25:00|6105.7|6099.7|6103.5|6097.5|6106.2|6100.2|6103|6097|0
1629351000000|2021-08-19 05:30:00|6104.7|6098.7|6108.2|6102.2|6110.2|6104.2|6103.3|6097.3|1
1629351300000|2021-08-19 05:35:00|6108.3|6102.3|6111|6105|6114.5|6108.5|6108.3|6102.3|2
1629351600000|2021-08-19 05:40:00|6110.5|6104.5|6108|6102|6111.6|6105.6|6105.5|6099.5|0
1629351900000|2021-08-19 05:45:00|6108.5|6102.5|6109.2|6103.2|6110.2|6104.2|6106.5|6100.5|1
1629352200000|2021-08-19 05:50:00|6109.7|6103.7|6109.2|6103.2|6111.7|6105.7|6108.4|6102.4|4
1629352500000|2021-08-19 05:55:00|6108.8|6102.8|6111.9|6105.9|6113|6107|6107.7|6101.7|8
1629352800000|2021-08-19 06:00:00|6111.8|6105.8|6112.8|6106.8|6113.7|6107.7|6109.9|6103.3|4
1629353100000|2021-08-19 06:05:00|6112.4|6106.4|6112.6|6106.6|6113.7|6107.7|6110.9|6104.9|11
1629353400000|2021-08-19 06:10:00|6111.7|6105.7|6107.6|6101.6|6112.2|6106.2|6105.8|6099.8|28
1629353700000|2021-08-19 06:15:00|6106.8|6100.8|6109.9|6103.9|6110.8|6104.8|6106.3|6100.3|7
1629354000000|2021-08-19 06:20:00|6110.3|6104.3|6105.8|6099.8|6110.9|6104.9|6105.3|6099.3|0
1629354300000|2021-08-19 06:25:00|6105.4|6099.4|6102.8|6096.8|6105.4|6099.4|6099.5|6093.5|0
1629354600000|2021-08-19 06:30:00|6102.6|6096.6|6100.3|6094.3|6103.4|6097.4|6094.3|6088.3|3
1629354900000|2021-08-19 06:35:00|6101.4|6095.4|6095.4|6089.4|6101.8|6095.8|6094.9|6088.9|0
1629355200000|2021-08-19 06:40:00|6095.2|6089.2|6093.7|6087.7|6095.9|6089.9|6093.2|6087.2|1
1629355500000|2021-08-19 06:45:00|6093.2|6087.2|6085.2|6079.2|6094.2|6088.2|6085.2|6079.2|6
1629355800000|2021-08-19 06:50:00|6085.4|6079.4|6081.2|6075.2|6087|6081|6079.9|6073.9|16
1629356100000|2021-08-19 06:55:00|6081.4|6075.4|6076.9|6070.9|6081.7|6075.7|6075.6|6069.6|7
1629356400000|2021-08-19 07:00:00|6077.1|6071.1|6076.8|6070.8|6078.4|6072.4|6075.6|6069.6|12
1629356700000|2021-08-19 07:05:00|6076.6|6070.6|6071.3|6065.3|6076.8|6070.8|6071.3|6065.3|18
1629357000000|2021-08-19 07:10:00|6070.9|6064.9|6069.6|6063.6|6071.1|6065.1|6069.1|6063.1|8
1629357300000|2021-08-19 07:15:00|6069.7|6063.7|6078.5|6072.5|6079|6073|6069|6063|2
1629357600000|2021-08-19 07:20:00|6080|6074|6082.1|6076.1|6082.1|6076.1|6080|6074|0
1629357900000|2021-08-19 07:25:00|6083.2|6077.2|6088.6|6082.6|6088.6|6082.6|6082.1|6076.1|8
1629358200000|2021-08-19 07:30:00|6089.1|6083.1|6088|6082|6090|6084|6087.2|6081.2|6
1629358500000|2021-08-19 07:35:00|6090.1|6084.1|6092.4|6086.4|6092.6|6086.6|6087.9|6081.9|0
1629358800000|2021-08-19 07:40:00|6093.1|6087.1|6091.6|6085.6|6093.1|6087.1|6088.1|6082.1|0
1629359100000|2021-08-19 07:45:00|6091.7|6085.7|6121.6|6115.6|6123.4|6117.4|6091.7|6085.7|30
1629359400000|2021-08-19 07:50:00|6121.7|6115.7|6104.8|6098.8|6121.7|6115.7|6102.6|6096.6|13
1629359700000|2021-08-19 07:55:00|6104.7|6098.7|6102.1|6096.1|6104.8|6098.8|6099.6|6093.4|0
1629360000000|2021-08-19 08:00:00|6101.6|6095.6|6091.4|6085.4|6101.6|6095.6|6090.2|6084.2|1
1629360300000|2021-08-19 08:05:00|6091.9|6085.9|6089|6083|6093.7|6087.7|6088|6082|8
1629360600000|2021-08-19 08:10:00|6090.5|6084.5|6090.4|6084.4|6092.8|6086.8|6088.2|6082.2|1
1629360900000|2021-08-19 08:15:00|6090|6084|6082|6076|6090.3|6084.3|6081.9|6075.9|9
1629361200000|2021-08-19 08:20:00|6081|6075|6071.5|6065.5|6082|6076|6069.8|6063.8|14
1629361500000|2021-08-19 08:25:00|6071.4|6065.4|6082.9|6076.9|6083.3|6077.3|6071|6065|6
1629361800000|2021-08-19 08:30:00|6082.5|6076.5|6086.8|6080.8|6087.7|6081.7|6081|6075|47
1629362100000|2021-08-19 08:35:00|6086.7|6080.7|6077.6|6071.6|6086.7|6080.7|6075|6069|19
1629362400000|2021-08-19 08:40:00|6077.3|6071.3|6075.6|6069.6|6078.1|6072.1|6070.1|6064.1|46
1629362700000|2021-08-19 08:45:00|6076|6070|6073|6067|6080.5|6074.5|6072.5|6066.5|23
1629363000000|2021-08-19 08:50:00|6072|6066|6068.7|6062.7|6072.4|6066.4|6066.1|6060.1|10
1629363300000|2021-08-19 08:55:00|6068.1|6062.1|6068.1|6062.1|6068.2|6062.2|6066.7|6060.7|6
1629363600000|2021-08-19 09:00:00|6068.6|6062.6|6070.1|6064.1|6073.7|6067.7|6064.6|6058.6|31
1629363900000|2021-08-19 09:05:00|6070|6064|6065.3|6059.3|6072.3|6066.3|6064|6058|24
1629364200000|2021-08-19 09:10:00|6064.8|6058.8|6065.6|6059.6|6067.2|6061.2|6063.6|6057.6|10
1629364500000|2021-08-19 09:15:00|6066|6060|6062|6056|6067.7|6061.7|6061.1|6055.1|83
1629364800000|2021-08-19 09:20:00|6061.6|6055.6|6054|6048|6061.6|6055.6|6052.6|6046.6|110
1629365100000|2021-08-19 09:25:00|6053.6|6047.6|6039.4|6033.4|6053.6|6047.6|6034.8|6028.8|65
1629365400000|2021-08-19 09:30:00|6039|6033|6048.8|6042.8|6051.7|6045.7|6038.8|6032.8|7
1629365700000|2021-08-19 09:35:00|6048.6|6042.6|6044.4|6038.4|6052|6046|6042.9|6036.9|20
1629366000000|2021-08-19 09:40:00|6043.7|6037.7|6042.5|6036.5|6048|6042|6037.5|6031.5|18
1629366300000|2021-08-19 09:45:00|6042|6036|6052|6046|6052.5|6046.5|6039.5|6033.5|1
1629366600000|2021-08-19 09:50:00|6052.1|6046.1|6054|6048|6054.9|6048.9|6051.5|6045.5|1
1629366900000|2021-08-19 09:55:00|6053.5|6047.5|6053.1|6047.1|6055.7|6049.7|6052.1|6046.1|5
1629367200000|2021-08-19 10:00:00|6053.5|6047.5|6052.7|6046.7|6053.7|6047.7|6049.4|6043.4|0
1629367500000|2021-08-19 10:05:00|6052.6|6046.6|6071.6|6065.6|6078|6072|6051.6|6045.6|16
1629367800000|2021-08-19 10:10:00|6071.5|6065.5|6064.6|6058.6|6075.5|6069.5|6063.5|6057.5|4
1629368100000|2021-08-19 10:15:00|6064.3|6058.3|6062.5|6056.5|6066.5|6060.5|6060.5|6054.3|0
1629368400000|2021-08-19 10:20:00|6062|6056|6063.5|6057.5|6063.5|6057.5|6054.7|6047.6|0
1629368700000|2021-08-19 10:25:00|6066|6056|6056.9|6050.9|6066|6058.5|6055.5|6049.5|0
1629369000000|2021-08-19 10:30:00|6056.3|6050.3|6057.5|6051.5|6062.9|6055.4|6056.3|6050.3|4
1629369300000|2021-08-19 10:35:00|6058|6052|6053|6047|6058.5|6052.5|6051.4|6045.4|8
1629369600000|2021-08-19 10:40:00|6052.9|6046.9|6051|6045|6052.9|6046.9|6050.5|6044.5|0
1629369900000|2021-08-19 10:45:00|6050.9|6044.9|6054.4|6048.4|6057.8|6051.8|6050.5|6044.5|1
1629370200000|2021-08-19 10:50:00|6054.3|6048.3|6052.8|6046.8|6055|6049|6051.3|6045.3|2
1629370500000|2021-08-19 10:55:00|6053.4|6047.4|6054.2|6048.2|6054.9|6048.9|6051.1|6045.1|1
1629370800000|2021-08-19 11:00:00|6054.1|6048.1|6053.7|6047.7|6056.2|6050.2|6052.4|6046.4|0
1629371100000|2021-08-19 11:05:00|6053.9|6047.9|6051.2|6045.2|6056|6050|6051.2|6045.2|5
1629371400000|2021-08-19 11:10:00|6051.7|6045.7|6050.2|6044.2|6051.7|6045.7|6050.2|6044.2|0
1629371700000|2021-08-19 11:15:00|6051.2|6045.2|6052.2|6046.2|6054.2|6048.2|6050.7|6044.7|0
1629372000000|2021-08-19 11:20:00|6052.7|6046.7|6059.7|6053.7|6059.7|6053.7|6050.2|6044.2|14
1629372300000|2021-08-19 11:25:00|6060.2|6054.2|6056.5|6050.5|6065.5|6059.5|6056.5|6050.5|10
1629372600000|2021-08-19 11:30:00|6056.7|6050.7|6072.9|6066.9|6072.9|6066.9|6056.7|6050.7|80
1629372900000|2021-08-19 11:35:00|6072.4|6066.4|6058.1|6052.1|6073.9|6067.9|6056.5|6050.5|6
1629373200000|2021-08-19 11:40:00|6058|6052|6058.9|6052.9|6062.4|6056.4|6056.9|6050.9|3
1629373500000|2021-08-19 11:45:00|6059.4|6053.4|6055.5|6049.5|6062.3|6056.3|6055|6049|3
1629373800000|2021-08-19 11:50:00|6055.1|6049.1|6048.5|6042.5|6056.5|6050.5|6048|6042|7
1629374100000|2021-08-19 11:55:00|6049|6043|6054.3|6048.3|6055.9|6049.9|6048.6|6042.6|2
1629374400000|2021-08-19 12:00:00|6054.2|6048.2|6048.7|6042.7|6056.2|6050.2|6047.2|6041.2|0
1629374700000|2021-08-19 12:05:00|6048.6|6042.6|6060.2|6054.2|6060.7|6054.7|6048.2|6042.2|5
1629375000000|2021-08-19 12:10:00|6060.7|6054.7|6062.7|6056.7|6067|6061|6060.2|6054.2|9
1629375300000|2021-08-19 12:15:00|6062.6|6056.6|6057.5|6051.5|6062.7|6056.7|6057|6051|3
1629375600000|2021-08-19 12:20:00|6058.6|6052.6|6079.1|6073.1|6081.3|6075.3|6057.5|6051.5|5
1629375900000|2021-08-19 12:25:00|6079.2|6073.2|6077.8|6071.8|6087.7|6078.8|6076.7|6070.7|13
1629376200000|2021-08-19 12:30:00|6076.8|6070.8|6073.6|6067.6|6082.8|6076.8|6071.4|6065.4|24
1629376500000|2021-08-19 12:35:00|6073.7|6067.7|6090.4|6084.4|6095.4|6089.4|6073.7|6067.7|26
1629376800000|2021-08-19 12:40:00|6090.5|6084.5|6073.8|6067.8|6094.9|6088.9|6068.4|6061.2|14
1629379800000|2021-08-19 13:30:00|6067.4|6061.4|6083.4|6077.4|6083.4|6077.4|6037.9|6031.9|391
1629380100000|2021-08-19 13:35:00|6083.2|6077.2|6049.1|6043.1|6083.2|6077.2|6047.2|6041.2|68
1629380400000|2021-08-19 13:40:00|6050|6044|6047.5|6041.5|6050.1|6044.1|6042.9|6036.9|104
1629380700000|2021-08-19 13:45:00|6047.4|6041.4|6051.2|6045.2|6067.5|6061.5|6043|6037|158
1629381000000|2021-08-19 13:50:00|6052|6046|6043.8|6037.8|6052.7|6046.7|6037.2|6031.2|143
1629381300000|2021-08-19 13:55:00|6043.4|6037.4|6032.1|6026.1|6044.1|6038.1|6025.5|6019.5|180
1629381600000|2021-08-19 14:00:00|6032.2|6026.2|6055.1|6049.1|6055.1|6049.1|6027.3|6021.3|58
1629381900000|2021-08-19 14:05:00|6054.2|6048.2|6053.2|6047.2|6054.9|6048.9|6045.6|6039.6|22
1629382200000|2021-08-19 14:10:00|6053|6047|6047|6041|6053.5|6047.5|6039.8|6033.8|51
1629382500000|2021-08-19 14:15:00|6046.5|6040.5|6051.2|6045.2|6051.2|6045.2|6039.5|6033.5|31
1629382800000|2021-08-19 14:20:00|6050|6044|6049.5|6043.5|6059.7|6053.7|6048.6|6042.6|19
1629383100000|2021-08-19 14:25:00|6049.1|6043.1|6040.6|6034.6|6049.5|6043.5|6038.3|6032.3|20
1629383400000|2021-08-19 14:30:00|6040.5|6034.5|6033.2|6027.2|6043.2|6037.2|6028.3|6022.3|178
1629383700000|2021-08-19 14:35:00|6032.9|6026.9|6024.7|6018.7|6038|6032|6022.4|6016.4|387
1629384000000|2021-08-19 14:40:00|6024.3|6018.3|6019.1|6013.1|6024.7|6018.7|6013.6|6007.6|61
1629384300000|2021-08-19 14:45:00|6019.5|6013.5|6004.3|5998.3|6019.6|6013.6|6002.5|5996.5|145
1629384600000|2021-08-19 14:50:00|6004.7|5998.7|6010.9|6004.9|6013.9|6007.9|6002.3|5996.3|35
1629384900000|2021-08-19 14:55:00|6010.8|6004.8|6032.7|6026.7|6034.2|6028.2|6009.4|6003.4|171
1629385200000|2021-08-19 15:00:00|6032.3|6026.3|6034.1|6028.1|6034.8|6028.8|6026.3|6020.3|43
1629385500000|2021-08-19 15:05:00|6033.9|6027.9|6028.9|6022.9|6037.1|6031.1|6024.1|6018.1|96
1629385800000|2021-08-19 15:10:00|6029.4|6023.4|6029.1|6023.1|6037.6|6031.6|6025.3|6019.3|34
1629386100000|2021-08-19 15:15:00|6029.8|6023.8|6030|6024|6036.4|6030.4|6024.8|6018.8|27
1629386400000|2021-08-19 15:20:00|6029.9|6023.9|6025.7|6019.7|6029.9|6023.9|6017.5|6011.5|20
1629386700000|2021-08-19 15:25:00|6025.6|6019.6|6025.6|6019.6|6028.6|6022.6|6022.2|6016.2|32
1629387000000|2021-08-19 15:30:00|6026.1|6020.1|6023.2|6017.2|6033.7|6027.7|6022.7|6016.7|104
1629387300000|2021-08-19 15:35:00|6022.7|6016.7|6014.3|6008.3|6022.7|6016.7|6003.9|5997.9|138
1629387600000|2021-08-19 15:40:00|6013.8|6007.8|6023.8|6017.8|6025.7|6019.7|6008.9|6002.9|20
1629387900000|2021-08-19 15:45:00|6023.3|6017.3|6011.5|6005.5|6024.8|6018.8|6010.2|6004.2|33
1629388200000|2021-08-19 15:50:00|6011.2|6005.2|6008.3|6002.3|6020.3|6014.3|6008.3|6002.3|72
1629388500000|2021-08-19 15:55:00|6008.8|6002.8|6010|6004|6015.1|6009.1|6004|5998|122
1629388800000|2021-08-19 16:00:00|6009.5|6003.5|6000.1|5994.1|6011.8|6005.8|5998.1|5992.1|93
1629389100000|2021-08-19 16:05:00|6000.3|5994.3|5991.9|5985.9|6003.3|5997.3|5990.4|5984.4|212
1629389400000|2021-08-19 16:10:00|5991.6|5985.6|5991.1|5985.1|5997.9|5991.9|5991|5985|54
1629389700000|2021-08-19 16:15:00|5990.6|5984.6|5998.6|5992.6|5999.5|5993.5|5988|5982|152
1629390000000|2021-08-19 16:20:00|5999|5993|5993.6|5987.6|5999|5993|5990.4|5984.4|49
1629390300000|2021-08-19 16:25:00|5995.6|5989.6|5988|5982|5996.4|5990.4|5987.4|5981.4|26
1629390600000|2021-08-19 16:30:00|5987.5|5981.5|5995.9|5989.9|5997|5991|5986.4|5980.4|22
1629390900000|2021-08-19 16:35:00|5997.5|5991.5|5992.4|5986.4|6000.9|5994.9|5989.9|5983.9|15
1629391200000|2021-08-19 16:40:00|5991.9|5985.9|5995.1|5989.1|5996.4|5990.4|5990.2|5984.2|65
1629391500000|2021-08-19 16:45:00|5994.7|5988.7|5999.5|5993.5|6002.5|5996.5|5993.8|5987.8|97
1629391800000|2021-08-19 16:50:00|6000.3|5994.3|6000.7|5994.7|6006.2|6000.2|5995.8|5989.8|51
1629392100000|2021-08-19 16:55:00|6000.8|5994.8|6004.3|5998.3|6012.3|6006.3|6000.2|5994.2|34
1629392400000|2021-08-19 17:00:00|6004.2|5998.2|6005.5|5999.5|6011|6005|6000.6|5994.6|115
1629392700000|2021-08-19 17:05:00|6000.1|5994.1|6015.2|6009.2|6016.2|6010.2|5991.6|5985.6|132
1629393000000|2021-08-19 17:10:00|6015.7|6009.7|6018.5|6012.5|6022.7|6016.7|6015.3|6009.3|11
1629393300000|2021-08-19 17:15:00|6018|6012|6019.8|6013.8|6020.8|6014.8|6016.8|6010.8|21
1629393600000|2021-08-19 17:20:00|6018.9|6012.9|6031.7|6025.7|6036.2|6030.2|6018.7|6012.7|17
1629393900000|2021-08-19 17:25:00|6032.7|6026.7|6029.3|6023.3|6040.4|6034.4|6028.2|6022.2|228
1629394200000|2021-08-19 17:30:00|6029.4|6023.4|6030.3|6024.3|6033.7|6027.7|6025.2|6019.2|121
1629394500000|2021-08-19 17:35:00|6030.7|6024.7|6034.6|6028.6|6036.9|6030.9|6017.2|6011.2|64
1629394800000|2021-08-19 17:40:00|6034.4|6028.4|6027.4|6021.4|6034.5|6028.5|6020.5|6014.5|78
1629395100000|2021-08-19 17:45:00|6027.5|6021.5|6036.4|6030.4|6036.4|6030.4|6027|6021|100
1629395400000|2021-08-19 17:50:00|6036|6030|6037.9|6031.9|6037.9|6031.9|6032|6026|186
1629395700000|2021-08-19 17:55:00|6038|6032|6022.5|6016.5|6038.9|6032.9|6022.4|6016.4|155
1629396000000|2021-08-19 18:00:00|6022.2|6016.2|6020.9|6014.9|6023.5|6017.5|6013.4|6007.3|60
1629396300000|2021-08-19 18:05:00|6021.3|6015.3|6030.9|6024.9|6034.9|6028.9|6020.2|6014.2|187
1629396600000|2021-08-19 18:10:00|6031.3|6025.3|6014.1|6008.1|6037.5|6031.5|6004.7|5998.7|916
1629396900000|2021-08-19 18:15:00|6015.4|6009.4|6030.7|6024.7|6035.7|6029.7|6013.9|6007.9|228
1629417600000|2021-08-20 00:00:00|6017.3|6011.3|6030.8|6024.8|6032.8|6026.8|6002.4|5996|33
1629417900000|2021-08-20 00:05:00|6029.9|6023.9|6017.1|6011.1|6033.4|6023.9|6016.6|6010.6|2
1629418200000|2021-08-20 00:10:00|6017.3|6011.3|6032.8|6026.8|6032.8|6026.8|6017.3|6011.3|2
1629418500000|2021-08-20 00:15:00|6032.9|6026.9|6028.9|6018.9|6037.6|6031.6|6025.9|6018.3|5
1629418800000|2021-08-20 00:20:00|6026.8|6020.8|6037.3|6031.3|6038.8|6031.3|6026.8|6016.3|0
1629419100000|2021-08-20 00:25:00|6035.1|6029.1|6044.2|6038.2|6044.2|6038.2|6033.2|6024.2|2
1629419400000|2021-08-20 00:30:00|6043.2|6037.2|6046.7|6040.7|6048.2|6040.7|6043.2|6037.2|0
1629419700000|2021-08-20 00:35:00|6048.2|6038.2|6046.6|6040.6|6048.7|6042.7|6044.7|6038.1|0
1629420000000|2021-08-20 00:40:00|6047.7|6037.7|6045.7|6039.7|6048.7|6042.7|6044.7|6033.7|7
1629420300000|2021-08-20 00:45:00|6045.2|6039.2|6045.2|6039.2|6048.2|6040.3|6044.1|6036.2|2
1629420600000|2021-08-20 00:50:00|6045.6|6039.6|6048.7|6042.7|6048.7|6042.7|6045.6|6039.6|6
1629420900000|2021-08-20 00:55:00|6048.8|6042.8|6044.2|6038.2|6048.8|6042.8|6041.3|6035.3|5
1629421200000|2021-08-20 01:00:00|6044.3|6038.3|6051.2|6045.2|6056.7|6050.1|6043.6|6036.2|2
1629421500000|2021-08-20 01:05:00|6051.1|6045.1|6045.1|6039.1|6054.6|6047.1|6044.1|6036.2|0
1629421800000|2021-08-20 01:10:00|6045.2|6039.2|6038.3|6032.3|6046.6|6039.6|6037.1|6031.1|1
1629422100000|2021-08-20 01:15:00|6038.2|6032.2|6038.3|6028.3|6045.8|6039.8|6031.8|6024.4|0
1629422400000|2021-08-20 01:20:00|6036.3|6030.3|6042.2|6036.2|6044.2|6036.3|6036.3|6028.8|0
1629422700000|2021-08-20 01:25:00|6041.7|6035.7|6036.4|6030.4|6049|6043|6036.3|6030.3|3
1629423000000|2021-08-20 01:30:00|6036.3|6030.3|6035.8|6025.8|6036.4|6030.4|6020.7|6012.6|15
1629423300000|2021-08-20 01:35:00|6036.3|6026.3|6031.9|6025.9|6037.4|6030.9|6030.5|6024.5|1
1629423600000|2021-08-20 01:40:00|6031.5|6025.5|6025.1|6019.1|6032.1|6026.1|6023.3|6017.3|1
1629423900000|2021-08-20 01:45:00|6025|6019|6013.9|6007.9|6026.5|6019.5|6012.9|6006.9|8
1629424200000|2021-08-20 01:50:00|6014.4|6008.4|6015.5|6009.5|6020.2|6011.2|6013.2|6004.1|7
1629424500000|2021-08-20 01:55:00|6015.7|6009.7|6023.6|6017.6|6023.6|6017.6|6013.6|6007.6|2
1629424800000|2021-08-20 02:00:00|6027.9|6021.9|6030.6|6024.6|6030.6|6024.6|6025.4|6017.4|4
1629425100000|2021-08-20 02:05:00|6030.1|6024.1|6022.3|6016.3|6034.3|6028.3|6020.1|6014.1|10
1629425400000|2021-08-20 02:10:00|6022.2|6016.2|6025.6|6015.6|6030.3|6020.1|6022.1|6014.2|3
1629425700000|2021-08-20 02:15:00|6024.2|6018.2|6023.4|6017.4|6026.6|6018.7|6023.4|6016.6|1
1629426000000|2021-08-20 02:20:00|6023.6|6017.6|6023.6|6017.6|6023.9|6017.9|6022.4|6016.4|0
1629426300000|2021-08-20 02:25:00|6023.9|6017.9|6029.9|6023.9|6030.8|6024.8|6023.6|6017.6|0
1629426600000|2021-08-20 02:30:00|6030.3|6024.3|6028.5|6022.5|6031.1|6024.4|6028.1|6019.5|0
1629426900000|2021-08-20 02:35:00|6028.7|6022.7|6029.7|6023.7|6034.4|6027.4|6027.2|6019|17
1629427200000|2021-08-20 02:40:00|6027.8|6021.8|6022.7|6016.7|6028.8|6021.8|6021|6015|0
1629427500000|2021-08-20 02:45:00|6021.5|6015.5|6023.6|6017.6|6023.6|6017.6|6015.5|6009.5|5
1629427800000|2021-08-20 02:50:00|6023.1|6017.1|6034.3|6028.3|6034.3|6028.3|6022.5|6015.5|2
1629428100000|2021-08-20 02:55:00|6033.9|6027.9|6035.5|6029.5|6039.6|6033.6|6033.8|6026.9|18
1629428400000|2021-08-20 03:00:00|6035.4|6029.4|6033.5|6023.5|6035.4|6029.4|6030.8|6023.3|0
1629428700000|2021-08-20 03:05:00|6031.4|6025.4|6039.7|6033.7|6041.5|6033.7|6031.4|6023.5|2
1629429000000|2021-08-20 03:10:00|6041.9|6031.9|6042.7|6036.7|6043.5|6036.7|6039.4|6031.9|8
1629429300000|2021-08-20 03:15:00|6042.4|6036.4|6049|6043|6049.4|6043.4|6042.4|6036.4|2
1629429600000|2021-08-20 03:20:00|6049.4|6043.4|6041.8|6035.8|6049.9|6043.9|6041.3|6035.3|0
1629429900000|2021-08-20 03:25:00|6041.5|6035.5|6037.5|6031.5|6042.3|6036.3|6037|6029.8|0
1629430200000|2021-08-20 03:30:00|6037.6|6031.6|6035|6029|6038.1|6032.1|6032.5|6025.1|2
1629430500000|2021-08-20 03:35:00|6035.7|6029.7|6034.9|6028.9|6038.2|6032.2|6033.6|6027.6|0
1629430800000|2021-08-20 03:40:00|6035.1|6029.1|6043.8|6037.8|6043.8|6037.8|6035.1|6029.1|0
1629431100000|2021-08-20 03:45:00|6043.4|6037.4|6041.8|6035.8|6043.4|6037.4|6038.9|6030.4|0
1629431400000|2021-08-20 03:50:00|6041.9|6035.9|6043.8|6037.8|6043.8|6037.8|6040.4|6031.8|0
1629431700000|2021-08-20 03:55:00|6043.7|6037.7|6043.8|6037.8|6045.7|6039.7|6042.2|6036.2|0
1629432000000|2021-08-20 04:00:00|6044.2|6038.2|6044.7|6038.7|6046.7|6040.7|6043.7|6037.7|3
1629432300000|2021-08-20 04:05:00|6046.2|6040.2|6046.2|6040.2|6046.7|6040.7|6046.2|6040.2|0
1629432600000|2021-08-20 04:10:00|6046.3|6040.3|6045.3|6039.3|6046.7|6040.7|6044.2|6038.2|0
1629432900000|2021-08-20 04:15:00|6045.1|6039.1|6044.1|6038.1|6046.1|6040.1|6044.1|6038.1|1
1629433200000|2021-08-20 04:20:00|6044|6038|6043.1|6037.1|6044.6|6038.6|6041.8|6035.8|0
1629433500000|2021-08-20 04:25:00|6042.6|6036.6|6044|6038|6044|6038|6042.2|6036.2|0
1629433800000|2021-08-20 04:30:00|6043.9|6037.9|6046.6|6040.6|6046.6|6040.6|6043.1|6037.1|1
1629434100000|2021-08-20 04:35:00|6045.6|6039.6|6044.1|6038.1|6045.6|6039.6|6043.2|6037.2|3
1629434400000|2021-08-20 04:40:00|6043.1|6037.1|6044.1|6038.1|6044.1|6038.1|6042.7|6036.7|0
1629434700000|2021-08-20 04:45:00|6044|6038|6042.7|6036.7|6044|6038|6042.7|6036.7|0
1629435000000|2021-08-20 04:50:00|6042.8|6036.8|6044.1|6038.1|6045.7|6039.7|6042.8|6036.8|1
1629435300000|2021-08-20 04:55:00|6043.6|6037.6|6044.6|6038.6|6044.6|6038.6|6042.2|6036.2|2
1629435600000|2021-08-20 05:00:00|6044.5|6038.5|6043.5|6037.5|6045.3|6039.3|6043.5|6037.5|0
1629435900000|2021-08-20 05:05:00|6043.6|6037.6|6040.3|6034.3|6043.6|6037.6|6039.9|6033.9|0
1629436200000|2021-08-20 05:10:00|6040.8|6034.8|6039.1|6033.1|6042.9|6036.9|6039.1|6033.1|0
1629436500000|2021-08-20 05:15:00|6038.6|6032.6|6041.4|6031.4|6041.4|6032.9|6037.9|6030.4|0
1629436800000|2021-08-20 05:20:00|6039.5|6033.5|6040.9|6034.9|6041.9|6035.9|6038.9|6031.4|0
1629437100000|2021-08-20 05:25:00|6040.8|6034.8|6041.4|6031.4|6041.4|6034.9|6038.9|6031.4|0
1629437400000|2021-08-20 05:30:00|6041.8|6031.8|6042.1|6036.1|6045.5|6039.5|6039.9|6031.8|2
1629437700000|2021-08-20 05:35:00|6041.9|6035.9|6038.6|6032.6|6042.1|6036.1|6038.1|6032.1|3
1629438000000|2021-08-20 05:40:00|6038.8|6032.8|6039.6|6033.6|6043.6|6036.6|6034.8|6028.8|0
1629438300000|2021-08-20 05:45:00|6039.9|6033.9|6045.6|6039.6|6049.1|6043.1|6039.9|6033.9|2
1629438600000|2021-08-20 05:50:00|6045.7|6039.7|6043.6|6037.6|6049.6|6043.6|6043.6|6036.6|0
1629438900000|2021-08-20 05:55:00|6043.5|6037.5|6041.1|6035.1|6043.6|6037.6|6041.1|6035.1|0
1629439200000|2021-08-20 06:00:00|6041.2|6035.2|6044.3|6038.3|6046|6038.8|6040.6|6034.6|0
1629439500000|2021-08-20 06:05:00|6044.2|6038.2|6048.1|6042.1|6048.8|6042.8|6042.8|6035.8|0
1629439800000|2021-08-20 06:10:00|6047.7|6041.7|6048.6|6042.6|6049.8|6043.8|6046.8|6040.8|4
1629440100000|2021-08-20 06:15:00|6048.7|6042.7|6056|6050|6056.5|6050.5|6048.7|6042.7|5
1629440400000|2021-08-20 06:20:00|6055.8|6049.8|6052.8|6046.8|6056|6050|6051.6|6045.6|1
1629440700000|2021-08-20 06:25:00|6053.3|6047.3|6055.4|6049.4|6055.4|6049.4|6051.6|6045.6|0
1629441000000|2021-08-20 06:30:00|6055.1|6049.1|6048.5|6042.5|6056.1|6050.1|6048.5|6042.5|40
1629441300000|2021-08-20 06:35:00|6048.9|6042.9|6044.1|6038.1|6049.7|6043.7|6043.9|6037.9|37
1629441600000|2021-08-20 06:40:00|6044|6038|6041.5|6035.5|6047.4|6041.4|6036.6|6030.6|5
1629441900000|2021-08-20 06:45:00|6042|6036|6036.1|6030.1|6044.6|6037.1|6032.5|6026.5|4
1629442200000|2021-08-20 06:50:00|6036.6|6030.6|6036.6|6030.6|6038.1|6032.1|6029|6021.2|14
1629442500000|2021-08-20 06:55:00|6038.1|6032.1|6057.5|6051.5|6058.9|6052.9|6038.1|6032.1|7
1629442800000|2021-08-20 07:00:00|6057.4|6051.4|6063.5|6057.5|6063.5|6057.5|6057|6051|1
1629443100000|2021-08-20 07:05:00|6063.6|6057.6|6080.5|6074.5|6082.5|6076.5|6063|6057|5
1629443400000|2021-08-20 07:10:00|6080.9|6074.9|6093.5|6087.5|6093.5|6087.5|6073.7|6067.7|79
1629443700000|2021-08-20 07:15:00|6093.1|6087.1|6083.7|6077.7|6094.8|6088.8|6083.7|6077.7|18
1629444000000|2021-08-20 07:20:00|6084.2|6078.2|6073.1|6067.1|6084.2|6078.2|6067.1|6061.1|14
1629444300000|2021-08-20 07:25:00|6075.4|6069.4|6067.3|6061.3|6075.9|6069.9|6065.2|6059.2|3
1629444600000|2021-08-20 07:30:00|6066.8|6060.8|6058.3|6052.3|6070.8|6064.8|6058.3|6052.3|15
1629444900000|2021-08-20 07:35:00|6059.3|6053.3|6058|6052|6059.3|6053.3|6047.5|6041.5|15
1629445200000|2021-08-20 07:40:00|6058.4|6052.4|6052.7|6046.7|6058.4|6052.4|6050.2|6044.2|4
1629445500000|2021-08-20 07:45:00|6052.8|6046.8|6048.3|6042.3|6052.8|6046.8|6047.1|6041.1|0
1629445800000|2021-08-20 07:50:00|6049.1|6043.1|6048.8|6042.8|6053.8|6047.8|6046.7|6040.7|2
1629446100000|2021-08-20 07:55:00|6051.7|6045.7|6052.6|6046.6|6055.2|6049.2|6048.3|6042.3|1
1629446400000|2021-08-20 08:00:00|6052.7|6046.7|6064.8|6058.8|6066.3|6060.3|6052.7|6046.7|0
1629446700000|2021-08-20 08:05:00|6064.9|6058.9|6055.7|6049.7|6066.9|6060.9|6054.9|6048.9|2
1629447000000|2021-08-20 08:10:00|6055.3|6049.3|6063|6057|6063.9|6057.9|6055.3|6049.3|38
1629447300000|2021-08-20 08:15:00|6063.5|6057.5|6062.2|6056.2|6064.6|6058.6|6056.5|6050.5|1
1629447600000|2021-08-20 08:20:00|6062.7|6056.7|6047.1|6041.1|6063.2|6057.2|6045.6|6039.6|6
1629447900000|2021-08-20 08:25:00|6049.5|6043.5|6059.6|6053.6|6059.6|6053.6|6048.5|6042.5|1
1629448200000|2021-08-20 08:30:00|6059.1|6053.1|6059|6053|6059.1|6053.1|6051.6|6045.6|0
1629448500000|2021-08-20 08:35:00|6058.6|6052.6|6065.1|6059.1|6065.1|6059.1|6058.6|6052.6|0
1629448800000|2021-08-20 08:40:00|6066.1|6060.1|6078.5|6072.5|6079.4|6073.4|6064.6|6058.6|3
1629449100000|2021-08-20 08:45:00|6078.4|6072.4|6081.7|6075.7|6081.8|6075.8|6073.9|6067.9|3
1629449400000|2021-08-20 08:50:00|6080.2|6074.2|6078.5|6072.5|6082.6|6076.6|6077.1|6071.1|2
1629449700000|2021-08-20 08:55:00|6079.6|6073.6|6089.6|6083.6|6091|6085|6078|6072|3
1629450000000|2021-08-20 09:00:00|6089.1|6083.1|6093.2|6087.2|6094.2|6088.2|6088.6|6082.6|12
1629450300000|2021-08-20 09:05:00|6094.9|6088.9|6100.9|6094.9|6101.4|6095.4|6094.4|6088.4|35
1629450600000|2021-08-20 09:10:00|6100.4|6094.4|6077.2|6071.2|6103.4|6097.4|6076.4|6070.4|6
1629450900000|2021-08-20 09:15:00|6077.4|6071.4|6086.4|6080.4|6087.7|6081.7|6077.4|6071.4|1
1629451200000|2021-08-20 09:20:00|6086|6080|6096.3|6090.3|6096.5|6090.5|6085.4|6079.4|0
1629451500000|2021-08-20 09:25:00|6097|6091|6099.3|6093.3|6101|6095|6089|6083|0
1629451800000|2021-08-20 09:30:00|6099.5|6093.5|6107.3|6101.3|6108.3|6102.3|6099.3|6093.3|2
1629452100000|2021-08-20 09:35:00|6107.7|6101.7|6110.1|6104.1|6110.6|6104.6|6107.4|6101.4|41
1629452400000|2021-08-20 09:40:00|6109.6|6103.6|6105.8|6099.8|6109.6|6103.6|6102.4|6096.4|16
1629452700000|2021-08-20 09:45:00|6104.8|6098.8|6108.3|6102.3|6108.3|6102.3|6104.2|6098.2|1
1629453000000|2021-08-20 09:50:00|6108.7|6102.7|6105.1|6099.1|6108.7|6102.7|6100.4|6094.4|90
1629453300000|2021-08-20 09:55:00|6105.6|6099.6|6100|6094|6108|6102|6100|6094|7
1629453600000|2021-08-20 10:00:00|6099.9|6093.9|6091.6|6085.6|6099.9|6093.9|6089.9|6083.9|1
1629453900000|2021-08-20 10:05:00|6092.1|6086.1|6083.2|6077.2|6092.1|6086.1|6082.7|6076.7|5
1629454200000|2021-08-20 10:10:00|6082.7|6076.7|6079.1|6073.1|6083.1|6077.1|6078.2|6072.2|3
1629454500000|2021-08-20 10:15:00|6078.6|6072.6|6076.5|6070.5|6081.6|6075.6|6075.5|6069.5|2
1629454800000|2021-08-20 10:20:00|6076.1|6070.1|6076.8|6070.8|6079.4|6073.4|6070.6|6064.6|9
1629455100000|2021-08-20 10:25:00|6076.4|6070.4|6077.6|6071.6|6079.7|6073.7|6073.8|6067.8|0
1629455400000|2021-08-20 10:30:00|6078.1|6072.1|6075.6|6069.6|6079.6|6073.6|6075.4|6069.4|2
1629455700000|2021-08-20 10:35:00|6075.4|6069.4|6069.6|6063.6|6075.6|6069.6|6067.9|6061.9|10
1629456000000|2021-08-20 10:40:00|6069.7|6063.7|6081.4|6075.4|6081.9|6075.9|6069.7|6063.7|12
1629456300000|2021-08-20 10:45:00|6081.5|6075.5|6083|6077|6083|6077|6077.5|6071.5|1
1629456600000|2021-08-20 10:50:00|6083.4|6077.4|6077.4|6071.4|6083.5|6077.5|6075.5|6069.5|4
1629456900000|2021-08-20 10:55:00|6078.3|6072.3|6071.3|6065.3|6079.9|6073.9|6070.1|6064.1|8
1629457200000|2021-08-20 11:00:00|6072.1|6066.1|6063.5|6057.5|6072.1|6066.1|6060.9|6054.9|13
1629457500000|2021-08-20 11:05:00|6064|6058|6065.7|6059.7|6071.7|6065.7|6061.4|6055.4|3
1629457800000|2021-08-20 11:10:00|6067.2|6061.2|6070.7|6064.7|6071.9|6065.9|6063.2|6057.2|1
1629458100000|2021-08-20 11:15:00|6070.6|6064.6|6066.1|6060.1|6076.2|6070.2|6065.6|6059.6|10
1629458400000|2021-08-20 11:20:00|6066|6060|6066.6|6060.6|6072.5|6066.5|6062.5|6056.5|10
1629458700000|2021-08-20 11:25:00|6066.2|6060.2|6066.8|6060.8|6075.8|6069.8|6066.2|6060.2|12
1629459000000|2021-08-20 11:30:00|6066.7|6060.7|6058.7|6052.7|6069.8|6063.8|6058.3|6052.3|42
1629459300000|2021-08-20 11:35:00|6059.1|6053.1|6056.2|6050.2|6063.7|6057.7|6052.3|6046.3|12
1629459600000|2021-08-20 11:40:00|6057.1|6051.1|6059.3|6053.3|6063.1|6057.1|6055.8|6049.8|1
1629459900000|2021-08-20 11:45:00|6057.9|6051.9|6052.6|6046.6|6062.2|6056.2|6050.7|6044.7|9
1629460200000|2021-08-20 11:50:00|6052.9|6046.9|6052.9|6046.9|6057.4|6051.4|6048.1|6042.1|39
1629460500000|2021-08-20 11:55:00|6053.3|6047.3|6038.6|6032.6|6056.3|6050.3|6038.1|6032.1|22
1629460800000|2021-08-20 12:00:00|6039|6033|6048|6042|6048.5|6042.5|6036.5|6030.5|53
1629461100000|2021-08-20 12:05:00|6048.5|6042.5|6041.5|6035.5|6048.5|6042.5|6035.9|6029.9|42
1629461400000|2021-08-20 12:10:00|6041.2|6035.2|6027.6|6021.6|6042|6036|6026.6|6020.6|9
1629461700000|2021-08-20 12:15:00|6027.5|6021.5|6015.3|6009.3|6027.5|6021.5|6015.3|6009.3|10
1629462000000|2021-08-20 12:20:00|6015.4|6009.4|6025.9|6019.9|6026.7|6020.7|6011.8|6005.8|17
1629462300000|2021-08-20 12:25:00|6025.7|6019.7|6028.5|6022.5|6028.9|6022.9|6013|6007|51
1629462600000|2021-08-20 12:30:00|6028.1|6022.1|6018.8|6012.8|6030.7|6024.7|6018.8|6012.8|283
1629462900000|2021-08-20 12:35:00|6018.9|6012.9|6027.8|6021.8|6033.2|6027.2|6018.9|6012.9|14
1629463200000|2021-08-20 12:40:00|6028.3|6022.3|6011.8|6005.8|6030.3|6024.3|6004.7|5996.6|27
1629466200000|2021-08-20 13:30:00|5991.2|5985.2|5984.2|5978.2|5994.8|5988.8|5938|5930.7|556
1629466500000|2021-08-20 13:35:00|5984.8|5978.8|5975.1|5969.1|5994.3|5988.3|5963.9|5957.9|251
1629466800000|2021-08-20 13:40:00|5975.4|5969.4|5965.7|5959.7|5979.4|5973.4|5962.2|5956.2|85
1629467100000|2021-08-20 13:45:00|5967|5961|5951.3|5945.3|5970.9|5964.9|5950.9|5944.9|196
1629467400000|2021-08-20 13:50:00|5952.3|5946.3|5947.3|5941.3|5956.5|5950.5|5946.6|5940.6|30
1629467700000|2021-08-20 13:55:00|5947.6|5941.6|5957.6|5951.6|5958.6|5952.6|5944.4|5938.4|58
1629468000000|2021-08-20 14:00:00|5957.5|5951.5|5952.1|5946.1|5960.9|5954.9|5948.7|5942.7|113
1629468300000|2021-08-20 14:05:00|5951.7|5945.7|5937|5931|5952.2|5946.2|5934.7|5928.7|234
1629468600000|2021-08-20 14:10:00|5936.7|5930.7|5925.6|5919.6|5937|5931|5920.1|5914.1|85
1629468900000|2021-08-20 14:15:00|5925.7|5919.7|5922.3|5916.3|5925.7|5919.7|5914.4|5908.4|198
1629469200000|2021-08-20 14:20:00|5921.2|5915.2|5921.2|5915.2|5928.4|5922.4|5917.8|5911.8|241
1629469500000|2021-08-20 14:25:00|5920.7|5914.7|5920.2|5914.2|5922.1|5916.1|5910.6|5904.6|113
1629469800000|2021-08-20 14:30:00|5920.7|5914.7|5925.8|5919.8|5926.3|5920.3|5912.8|5906.8|79
1629470100000|2021-08-20 14:35:00|5926.7|5920.7|5939.7|5933.7|5951.8|5945.8|5924.3|5918.3|169
1629470400000|2021-08-20 14:40:00|5940.1|5934.1|5966.2|5960.2|5966.2|5960.2|5934.9|5928.9|137
1629470700000|2021-08-20 14:45:00|5966.7|5960.7|5950.5|5944.5|5967.7|5961.7|5947.1|5941.1|46
1629471000000|2021-08-20 14:50:00|5950.4|5944.4|5944.3|5938.3|5951|5945|5936.7|5930.7|122
1629471300000|2021-08-20 14:55:00|5944|5938|5933.7|5927.7|5950.2|5944.2|5933.7|5927.7|70
1629471600000|2021-08-20 15:00:00|5934.1|5928.1|5939.2|5933.2|5940.3|5934.3|5931.6|5925.6|43
1629471900000|2021-08-20 15:05:00|5936.7|5930.7|5945.6|5939.6|5959.9|5953.9|5928.9|5922.9|69
1629472200000|2021-08-20 15:10:00|5944.7|5938.7|5940.5|5934.5|5946|5940|5939.5|5933.5|31
1629472500000|2021-08-20 15:15:00|5941|5935|5936|5930|5941.9|5935.9|5932.1|5926.1|37
1629472800000|2021-08-20 15:20:00|5936.9|5930.9|5936.3|5930.3|5945|5939|5930.2|5924.2|81
1629473100000|2021-08-20 15:25:00|5935.8|5929.8|5933.5|5927.5|5935.8|5929.8|5926.2|5920.2|125
1629473400000|2021-08-20 15:30:00|5933.4|5927.4|5921.3|5915.3|5943.7|5937.7|5920.8|5914.8|161
1629473700000|2021-08-20 15:35:00|5921.6|5915.6|5921.3|5915.3|5927.3|5921.3|5920.9|5914.9|224
1629474000000|2021-08-20 15:40:00|5921.4|5915.4|5910.2|5904.2|5923.4|5917.4|5910.2|5904.2|47
1629474300000|2021-08-20 15:45:00|5910.7|5904.7|5891.5|5885.5|5911.2|5905.2|5890|5884|223
1629474600000|2021-08-20 15:50:00|5892|5886|5914.5|5908.5|5917.5|5911.5|5890.1|5884.1|118
1629474900000|2021-08-20 15:55:00|5914.4|5908.4|5935.9|5929.9|5939.9|5933.9|5906|5900|109
1629475200000|2021-08-20 16:00:00|5935.5|5929.5|5930.2|5924.2|5938.7|5932.7|5924.5|5918.5|104
1629475500000|2021-08-20 16:05:00|5929.7|5923.7|5923.7|5917.7|5935.2|5929.2|5919.7|5913.7|172
1629475800000|2021-08-20 16:10:00|5921.2|5915.2|5923.3|5917.3|5924.6|5918.6|5917.1|5911.1|48
1629476100000|2021-08-20 16:15:00|5923|5917|5909.5|5903.5|5932.9|5925.6|5907.6|5901.6|116
1629476400000|2021-08-20 16:20:00|5909.9|5903.9|5911.6|5905.6|5913|5907|5900.1|5894.1|345
1629476700000|2021-08-20 16:25:00|5911.4|5905.4|5919.1|5913.1|5922.3|5916.3|5904|5898|43
1629477000000|2021-08-20 16:30:00|5918.6|5912.6|5917.3|5911.3|5925.5|5919.5|5914.3|5908.3|69
1629477300000|2021-08-20 16:35:00|5917.8|5911.8|5888.3|5882.3|5922.4|5916.4|5887.9|5881.9|149
1629477600000|2021-08-20 16:40:00|5887.9|5881.9|5880|5874|5889.2|5883.2|5878.5|5872.5|97
1629477900000|2021-08-20 16:45:00|5878.5|5872.5|5866.4|5860.4|5878.6|5872.6|5863.2|5857.2|122
1629478200000|2021-08-20 16:50:00|5866.9|5860.9|5837.6|5831.6|5869|5863|5834.5|5828.5|151
1629478500000|2021-08-20 16:55:00|5838.4|5832.4|5825.3|5819.3|5841.3|5835.3|5825.3|5819.3|233
1629478800000|2021-08-20 17:00:00|5825.6|5819.6|5822.4|5816.4|5834.1|5828.1|5820.4|5814.4|58
1629479100000|2021-08-20 17:05:00|5822|5816|5799.8|5793.8|5823.7|5817.7|5788.5|5782.5|344
1629479400000|2021-08-20 17:10:00|5799.3|5793.3|5764.1|5758.1|5808.6|5802.6|5760.1|5754.1|463
1629479700000|2021-08-20 17:15:00|5763.4|5757.4|5714.2|5708.2|5768.3|5762.3|5709|5703|363
1629480000000|2021-08-20 17:20:00|5714.3|5708.3|5676.9|5670.9|5715|5709|5668.3|5662.3|440
1629480300000|2021-08-20 17:25:00|5676.2|5670.2|5667.3|5661.3|5688|5682|5666.3|5660.3|208
1629480600000|2021-08-20 17:30:00|5666.8|5660.8|5660.9|5654.9|5679.1|5673.1|5660.7|5654.7|302
1629480900000|2021-08-20 17:35:00|5660.4|5654.4|5670.9|5664.9|5671.2|5665|5660.4|5651.4|170
1629481200000|2021-08-20 17:40:00|5671.3|5665.3|5661.3|5655.3|5671.3|5665.3|5660.9|5653.4|422
1629481500000|2021-08-20 17:45:00|5661.4|5655.4|5663.1|5657.1|5669.7|5659.5|5661|5654.4|319
1629481800000|2021-08-20 17:50:00|5663.6|5657.6|5677.4|5671.4|5677.7|5671.7|5661.2|5655.2|268
1629482100000|2021-08-20 17:55:00|5677|5671|5665.6|5659.6|5678.1|5672.1|5663.2|5657.2|189
1629482400000|2021-08-20 18:00:00|5666|5660|5673.6|5667.6|5675.9|5669.9|5664.9|5658.9|216
1629482700000|2021-08-20 18:05:00|5672.4|5666.4|5688.9|5682.9|5690.9|5684.9|5669.9|5663.9|292
1629483000000|2021-08-20 18:10:00|5687.9|5681.9|5689.5|5683.5|5695.3|5689.3|5671.3|5665.3|577
1629483300000|2021-08-20 18:15:00|5690|5684|5687|5672|5692.5|5686.5|5666.1|5660.1|326
1629676800000|2021-08-23 00:00:00|5695.6|5680.6|5716.9|5710.9|5725.1|5717.6|5684.1|5675.3|100
1629677100000|2021-08-23 00:05:00|5720.4|5714.4|5733.5|5727.5|5737.8|5729.5|5718.3|5710.8|11
1629677400000|2021-08-23 00:10:00|5733.6|5727.6|5731.1|5725.1|5741.9|5733.9|5723.8|5717.8|7
1629677700000|2021-08-23 00:15:00|5731.6|5725.6|5755.8|5749.8|5762.6|5755.1|5730.1|5722.1|16
1629678000000|2021-08-23 00:20:00|5755.4|5749.4|5747.4|5741.4|5759.6|5752.1|5735.3|5726.2|29
1629678300000|2021-08-23 00:25:00|5747|5741|5745.7|5739.7|5755.2|5747.3|5743.9|5737.9|3
1629678600000|2021-08-23 00:30:00|5746.7|5740.7|5748.9|5742.9|5748.9|5742.9|5744.7|5738.7|8
1629678900000|2021-08-23 00:35:00|5747|5741|5730.9|5724.9|5749.4|5743.4|5728.5|5722.5|1
1629679200000|2021-08-23 00:40:00|5731.1|5725.1|5742.9|5732.9|5745.9|5738.9|5731.1|5725.1|0
1629679500000|2021-08-23 00:45:00|5741.4|5735.4|5734.5|5728.5|5745.4|5737.4|5733.4|5725.5|3
1629679800000|2021-08-23 00:50:00|5734.4|5728.4|5721.6|5715.6|5734.4|5728.4|5719.2|5713.2|5
1629680100000|2021-08-23 00:55:00|5721.2|5715.2|5725.1|5719.1|5725.6|5719.6|5721.1|5714.6|0
1629680400000|2021-08-23 01:00:00|5726.5|5716.5|5735.2|5729.2|5735.4|5729.4|5723.1|5716.5|29
1629680700000|2021-08-23 01:05:00|5733.7|5727.7|5746.3|5740.3|5752.2|5746.2|5733.7|5727.7|84
1629681000000|2021-08-23 01:10:00|5745.8|5739.8|5739.2|5733.2|5747.3|5741.3|5737.5|5731.5|14
1629681300000|2021-08-23 01:15:00|5738.8|5732.8|5739.7|5733.7|5741.7|5734.7|5729.4|5722.9|2
1629681600000|2021-08-23 01:20:00|5739.3|5733.3|5742.1|5736.1|5743.1|5737.1|5735.9|5728.4|1
1629681900000|2021-08-23 01:25:00|5741.3|5735.3|5740.7|5734.7|5741.6|5735.6|5736.8|5730.8|0
1629682200000|2021-08-23 01:30:00|5738.8|5732.8|5732.3|5726.3|5739.2|5733.2|5729.4|5723.4|0
1629682500000|2021-08-23 01:35:00|5733.3|5727.3|5723.9|5717.9|5733.7|5727.7|5723.5|5717.5|12
1629682800000|2021-08-23 01:40:00|5723.7|5717.7|5736.7|5730.7|5738.8|5731.5|5723.7|5714.7|4
1629683100000|2021-08-23 01:45:00|5736.3|5730.3|5735.7|5729.7|5737.8|5730.3|5731.3|5722.8|0
1629683400000|2021-08-23 01:50:00|5736.1|5730.1|5740.8|5734.8|5742.8|5736.7|5735.8|5729.8|2
1629683700000|2021-08-23 01:55:00|5740.3|5734.3|5739.2|5733.2|5742.7|5736.7|5738.5|5732.5|2
1629684000000|2021-08-23 02:00:00|5738.7|5732.7|5750.7|5744.7|5752.2|5746.2|5738.2|5732.2|0
1629684300000|2021-08-23 02:05:00|5751.2|5745.2|5740.2|5734.2|5752.6|5745.6|5739.7|5733.7|0
1629684600000|2021-08-23 02:10:00|5740|5734|5741.6|5735.6|5746.5|5740.5|5740|5734|1
1629684900000|2021-08-23 02:15:00|5739.6|5733.6|5739.1|5733.1|5741.1|5735.1|5738.1|5732.1|0
1629685200000|2021-08-23 02:20:00|5739|5733|5737.8|5731.8|5740.1|5734.1|5737.8|5731.8|4
1629685500000|2021-08-23 02:25:00|5737.2|5731.2|5741.3|5735.3|5743.7|5736.8|5735.7|5729.7|0
1629685800000|2021-08-23 02:30:00|5742.2|5736.2|5740.2|5734.2|5746.2|5740.2|5738.3|5732.3|0
1629686100000|2021-08-23 02:35:00|5740.3|5734.3|5749.2|5743.2|5749.7|5743.7|5740.2|5734.2|0
1629686400000|2021-08-23 02:40:00|5748.7|5742.7|5744.7|5738.7|5753.7|5743.6|5742.6|5736.6|0
1629686700000|2021-08-23 02:45:00|5744.6|5738.6|5752.7|5746.7|5753.8|5747.3|5743.2|5737.2|30
1629687000000|2021-08-23 02:50:00|5752.8|5746.8|5761.2|5755.2|5761.8|5755.8|5749.9|5742.5|65
1629687300000|2021-08-23 02:55:00|5760.8|5754.8|5759.3|5753.3|5761.8|5755.8|5754.9|5748.9|2
1629687600000|2021-08-23 03:00:00|5759.4|5753.4|5765.9|5759.9|5766.9|5760.9|5759.4|5753.4|0
1629687900000|2021-08-23 03:05:00|5765|5759|5762.5|5756.5|5766.9|5760.9|5762|5756|1
1629688200000|2021-08-23 03:10:00|5762|5756|5760.9|5754.9|5764.8|5758.8|5756.9|5750.9|1
1629688500000|2021-08-23 03:15:00|5758.5|5752.5|5756.9|5750.9|5758.5|5752.5|5755.8|5749.8|0
1629688800000|2021-08-23 03:20:00|5756.5|5750.5|5756.7|5750.7|5757|5751|5754.3|5748.3|1
1629689100000|2021-08-23 03:25:00|5756.2|5750.2|5758.8|5752.8|5758.8|5752.8|5754.8|5748.8|0
1629689400000|2021-08-23 03:30:00|5759.6|5753.6|5755.3|5749.3|5761.6|5755.6|5754.7|5748.7|0
1629689700000|2021-08-23 03:35:00|5754.8|5748.8|5763.3|5757.3|5764.6|5758.6|5754.4|5748.4|12
1629690000000|2021-08-23 03:40:00|5763.8|5757.8|5765.2|5759.2|5766.3|5760.3|5763.8|5757.8|0
1629690300000|2021-08-23 03:45:00|5764.7|5758.7|5764.3|5758.3|5765.3|5759.3|5763.4|5757.4|1
1629690600000|2021-08-23 03:50:00|5763|5757|5766.4|5760.4|5766.8|5760.8|5763|5757|0
1629690900000|2021-08-23 03:55:00|5765.9|5759.9|5765.4|5759.4|5765.9|5759.9|5764.9|5758.9|1
1629691200000|2021-08-23 04:00:00|5765|5759|5765.5|5759.5|5765.5|5759.5|5763.9|5757.9|5
1629691500000|2021-08-23 04:05:00|5765.4|5759.4|5766.9|5760.9|5766.9|5760.9|5765|5759|1
1629691800000|2021-08-23 04:10:00|5766.8|5760.8|5766.4|5760.4|5766.9|5760.9|5766.4|5760.4|0
1629692100000|2021-08-23 04:15:00|5766.3|5760.3|5766.4|5760.4|5766.9|5760.9|5765.9|5759.9|0
1629692400000|2021-08-23 04:20:00|5765.9|5759.9|5765.9|5759.9|5766.4|5760.4|5765.1|5759.1|1
1629692700000|2021-08-23 04:25:00|5766|5760|5756|5750|5766.4|5760.4|5755|5749|13
1629693000000|2021-08-23 04:30:00|5755.9|5749.9|5756|5750|5757|5751|5755|5749|5
1629693300000|2021-08-23 04:35:00|5756.1|5750.1|5757.2|5751.2|5757.2|5751.2|5755.3|5749.3|74
1629693600000|2021-08-23 04:40:00|5756.8|5750.8|5756.7|5750.7|5756.8|5750.8|5756.7|5750.7|0
1629693900000|2021-08-23 04:45:00|5756.2|5750.2|5761.5|5755.5|5761.5|5755.5|5755.3|5749.3|8
1629694200000|2021-08-23 04:50:00|5760.9|5754.9|5758.5|5752.5|5760.9|5754.9|5758|5752|1
1629694500000|2021-08-23 04:55:00|5759.5|5753.5|5757.5|5751.5|5759.5|5753.5|5756.5|5750.5|0
1629694800000|2021-08-23 05:00:00|5757.9|5751.9|5759.5|5753.5|5759.9|5753.9|5757.5|5751.5|0
1629695100000|2021-08-23 05:05:00|5760|5754|5757.6|5751.6|5760|5754|5756.6|5750.6|1
1629695400000|2021-08-23 05:10:00|5757.5|5751.5|5757.1|5751.1|5759.1|5753.1|5756.6|5750.6|0
1629695700000|2021-08-23 05:15:00|5757.2|5751.2|5755.6|5749.6|5759.5|5753.5|5753.6|5747.6|1
1629696000000|2021-08-23 05:20:00|5755.1|5749.1|5755.1|5749.1|5757|5751|5753.6|5747.6|0
1629696300000|2021-08-23 05:25:00|5755|5749|5756.2|5750.2|5757.6|5751.6|5755|5749|0
1629696600000|2021-08-23 05:30:00|5757.1|5751.1|5761.6|5755.6|5762.5|5756.5|5757.1|5751.1|2
1629696900000|2021-08-23 05:35:00|5761.7|5755.7|5759.5|5753.5|5761.7|5755.7|5757.5|5751.5|5
1629697200000|2021-08-23 05:40:00|5759|5753|5756.5|5750.5|5759|5753|5754.7|5748.7|0
1629697500000|2021-08-23 05:45:00|5756.1|5750.1|5758|5752|5758|5752|5753.6|5747.6|8
1629697800000|2021-08-23 05:50:00|5758.5|5752.5|5760.8|5754.8|5761.7|5755.7|5758.5|5752.5|4
1629698100000|2021-08-23 05:55:00|5760.4|5754.4|5753.2|5747.2|5760.4|5754.4|5753.2|5747.2|15
1629698400000|2021-08-23 06:00:00|5752.7|5746.7|5756.4|5750.4|5757.9|5751.9|5750.8|5744.8|7
1629698700000|2021-08-23 06:05:00|5756.9|5750.9|5758.8|5752.8|5759.8|5753.8|5754.9|5748.9|0
1629699000000|2021-08-23 06:10:00|5759|5753|5756.8|5750.8|5759.8|5753.8|5755.8|5749.8|0
1629699300000|2021-08-23 06:15:00|5757.4|5751.4|5766.8|5760.8|5767.8|5761.8|5755.9|5749.9|0
1629699600000|2021-08-23 06:20:00|5765.8|5759.8|5765.5|5759.5|5769.3|5763.3|5764.5|5758.5|3
1629699900000|2021-08-23 06:25:00|5765|5759|5761.3|5755.3|5765.5|5759.5|5759.5|5753.5|2
1629700200000|2021-08-23 06:30:00|5760.9|5754.9|5755|5749|5761.8|5755.8|5753.5|5747.5|9
1629700500000|2021-08-23 06:35:00|5755.4|5749.4|5743.5|5737.5|5755.4|5749.4|5742.9|5736.9|11
1629700800000|2021-08-23 06:40:00|5743.9|5737.9|5738.7|5732.7|5744.9|5738.9|5738.4|5732.4|2
1629701100000|2021-08-23 06:45:00|5738.3|5732.3|5735.8|5729.8|5740.1|5734.1|5735.2|5729.2|20
1629701400000|2021-08-23 06:50:00|5735.3|5729.3|5735.6|5729.6|5740.6|5734.6|5733.3|5727.3|2
1629701700000|2021-08-23 06:55:00|5735.2|5729.2|5729.2|5723.2|5736.1|5730.1|5728.8|5722.8|8
1629702000000|2021-08-23 07:00:00|5728.8|5722.8|5728.2|5722.2|5732.3|5726.3|5726.8|5720.8|20
1629702300000|2021-08-23 07:05:00|5728.7|5722.7|5729.2|5723.2|5729.2|5723.2|5724.2|5718.2|16
1629702600000|2021-08-23 07:10:00|5729.7|5723.7|5725.8|5719.8|5731.8|5725.8|5725.8|5719.8|9
1629702900000|2021-08-23 07:15:00|5725.9|5719.9|5726.9|5720.9|5729.4|5723.4|5725|5719|14
1629703200000|2021-08-23 07:20:00|5726.4|5720.4|5725.5|5719.5|5728.5|5722.5|5724.5|5718.5|8
1629703500000|2021-08-23 07:25:00|5726|5720|5726.3|5720.3|5728|5722|5724.4|5718.4|8
1629703800000|2021-08-23 07:30:00|5724.8|5718.8|5754|5748|5755.5|5749.5|5724.8|5718.8|87
1629704100000|2021-08-23 07:35:00|5755.1|5749.1|5749.9|5743.9|5767.4|5761.4|5746.4|5740.4|19
1629704400000|2021-08-23 07:40:00|5749.8|5743.8|5759.4|5753.4|5759.5|5753.5|5746.9|5740.9|18
1629704700000|2021-08-23 07:45:00|5758.9|5752.9|5786.9|5780.9|5787.9|5781.9|5758.9|5752.9|27
1629705000000|2021-08-23 07:50:00|5787.9|5781.9|5788.7|5782.7|5791.8|5785.8|5786.9|5780.9|11
1629705300000|2021-08-23 07:55:00|5788.3|5782.3|5786.9|5780.9|5789.8|5783.8|5784.3|5778.3|9
1629705600000|2021-08-23 08:00:00|5786.3|5780.3|5784.4|5778.4|5790.2|5784.2|5783.9|5777.9|3
1629705900000|2021-08-23 08:05:00|5784.9|5778.9|5775.4|5769.4|5786.9|5780.9|5774.9|5768.9|4
1629706200000|2021-08-23 08:10:00|5776.4|5770.4|5774.6|5768.6|5776.4|5770.4|5773|5767|6
1629706500000|2021-08-23 08:15:00|5775.7|5769.7|5783.9|5777.9|5783.9|5777.9|5774.8|5768.8|11
1629706800000|2021-08-23 08:20:00|5784|5778|5784|5778|5789.7|5783.7|5781.4|5775.4|6
1629707100000|2021-08-23 08:25:00|5784.2|5778.2|5782.1|5776.1|5785.5|5779.5|5779.7|5773.7|2
1629707400000|2021-08-23 08:30:00|5781.7|5775.7|5806|5800|5806.4|5800.4|5780.8|5774.8|26
1629707700000|2021-08-23 08:35:00|5806.4|5800.4|5823.7|5817.7|5823.7|5817.7|5803.1|5796.3|10
1629708000000|2021-08-23 08:40:00|5824.2|5818.2|5823.6|5817.6|5837.6|5831.6|5818.9|5812.9|55
1629708300000|2021-08-23 08:45:00|5821.6|5815.6|5843.7|5837.7|5850.1|5844.1|5820.6|5814.6|53
1629708600000|2021-08-23 08:50:00|5843.3|5837.3|5837.5|5827.5|5843.3|5837.3|5819.7|5813.7|5
1629708900000|2021-08-23 08:55:00|5835.6|5829.6|5833.5|5827.5|5839.5|5833.5|5831.5|5825|2
1629709200000|2021-08-23 09:00:00|5834|5828|5837.1|5831.1|5845.5|5839.5|5830|5824|2
1629709500000|2021-08-23 09:05:00|5837.5|5831.5|5834.9|5828.9|5842.4|5836.4|5830.9|5824.9|16
1629709800000|2021-08-23 09:10:00|5835.3|5829.3|5840.4|5834.4|5845.9|5839.9|5835.3|5829.3|2
1629710100000|2021-08-23 09:15:00|5839.9|5833.9|5835.5|5829.5|5845.4|5839.4|5835.5|5829.5|0
1629710400000|2021-08-23 09:20:00|5835.6|5829.6|5834.3|5828.3|5836.5|5830.5|5831.9|5825.9|0
1629710700000|2021-08-23 09:25:00|5834.8|5828.8|5812.4|5806.4|5835.2|5829.2|5812.3|5806.3|6
1629711000000|2021-08-23 09:30:00|5812.8|5806.8|5813.3|5807.3|5824.8|5818.8|5811.8|5805.8|0
1629711300000|2021-08-23 09:35:00|5814.3|5808.3|5825.5|5819.5|5826.3|5820.3|5814.3|5808.3|3
1629711600000|2021-08-23 09:40:00|5825.9|5819.9|5811|5805|5827.3|5821.3|5808.9|5802.9|2
1629711900000|2021-08-23 09:45:00|5811.4|5805.4|5827.1|5821.1|5829.6|5823.6|5811|5805|11
1629712200000|2021-08-23 09:50:00|5827|5821|5822.2|5816.2|5829.6|5823.6|5821.7|5815.7|17
1629712500000|2021-08-23 09:55:00|5823.2|5817.2|5821.4|5815.4|5825.2|5819.2|5819.3|5813.3|18
1629712800000|2021-08-23 10:00:00|5820.9|5814.9|5818.5|5812.5|5824.5|5818.5|5817.4|5811.4|17
1629713100000|2021-08-23 10:05:00|5819.9|5813.9|5816.5|5810.5|5820.8|5814.8|5816.1|5810.1|0
1629713400000|2021-08-23 10:10:00|5816.4|5810.4|5816.4|5810.4|5817.8|5811.8|5814.5|5808.5|5
1629713700000|2021-08-23 10:15:00|5816.8|5810.8|5816.5|5810.5|5819.8|5813.8|5816|5810|3
1629714000000|2021-08-23 10:20:00|5817|5811|5828.7|5822.7|5828.7|5822.7|5816.5|5810.5|14
1629714300000|2021-08-23 10:25:00|5829.1|5823.1|5826.7|5820.7|5829.8|5823.8|5826.2|5820.2|32
1629714600000|2021-08-23 10:30:00|5827.2|5821.2|5810|5804|5827.7|5821.7|5802.6|5796.6|41
1629714900000|2021-08-23 10:35:00|5810.1|5804.1|5800.6|5794.6|5810.1|5804.1|5795.1|5789.1|3
1629715200000|2021-08-23 10:40:00|5802|5796|5802.6|5796.6|5809.7|5803.7|5798.6|5792.6|0
1629715500000|2021-08-23 10:45:00|5803.1|5797.1|5814.6|5808.6|5818.6|5812.6|5802.9|5796.9|3
1629715800000|2021-08-23 10:50:00|5814.7|5808.7|5814.2|5808.2|5817.6|5811.6|5812.1|5806.1|0
1629716100000|2021-08-23 10:55:00|5815.2|5809.2|5809.9|5803.9|5818.5|5812.5|5803.7|5797.7|10
1629716400000|2021-08-23 11:00:00|5809.4|5803.4|5813.9|5807.9|5819.4|5813.4|5809.4|5803.4|0
1629716700000|2021-08-23 11:05:00|5812.4|5806.4|5817.1|5811.1|5818.1|5812.1|5810.9|5804.9|1
1629717000000|2021-08-23 11:10:00|5817.2|5811.2|5802.3|5796.3|5817.7|5811.7|5801.8|5795.8|13
1629717300000|2021-08-23 11:15:00|5803.8|5797.8|5805.7|5799.7|5812.7|5806.2|5802.2|5795.3|12
1629717600000|2021-08-23 11:20:00|5805.6|5799.6|5803.7|5797.7|5808.7|5801.3|5800.6|5794.6|0
1629717900000|2021-08-23 11:25:00|5804.2|5798.2|5790.1|5784.1|5804.7|5798.7|5787.7|5781.7|0
1629718200000|2021-08-23 11:30:00|5790|5784|5800.1|5794.1|5801.1|5795.1|5786.6|5780.6|0
1629718500000|2021-08-23 11:35:00|5800.2|5794.2|5800|5794|5804|5798|5796.1|5790.1|0
1629718800000|2021-08-23 11:40:00|5799|5793|5799.2|5793.2|5800.5|5794.5|5795.2|5789.2|15
1629719100000|2021-08-23 11:45:00|5799.7|5793.7|5799.2|5793.2|5802.6|5796.6|5797.2|5791.2|3
1629719400000|2021-08-23 11:50:00|5799.7|5793.7|5799.2|5793.2|5800.6|5794.6|5796.7|5790.7|1
1629719700000|2021-08-23 11:55:00|5799.7|5793.7|5799.6|5793.6|5800.2|5794.2|5797.7|5791.7|0
1629720000000|2021-08-23 12:00:00|5799.1|5793.1|5808.7|5802.7|5809.6|5803.6|5796.6|5790.6|6
1629720300000|2021-08-23 12:05:00|5809.2|5803.2|5818.5|5812.5|5818.7|5812.7|5808.7|5802.7|5
1629720600000|2021-08-23 12:10:00|5818|5812|5812|5806|5818|5812|5804|5798|2
1629720900000|2021-08-23 12:15:00|5811.6|5805.6|5826.3|5820.3|5827.9|5821.9|5809.1|5803.1|12
1629721200000|2021-08-23 12:20:00|5826.7|5820.7|5817.9|5811.9|5826.7|5820.7|5814.8|5808.8|4
1629721500000|2021-08-23 12:25:00|5819.4|5813.4|5824.8|5818.8|5826.8|5820.8|5818.8|5812.8|2
1629721800000|2021-08-23 12:30:00|5825.3|5819.3|5829.9|5823.9|5830.7|5824.7|5823.8|5817.8|6
1629722100000|2021-08-23 12:35:00|5830|5824|5843.5|5837.5|5845|5839|5830|5824|27
1629722400000|2021-08-23 12:40:00|5844|5838|5842.9|5836.9|5848.5|5842.5|5842|5836|27
1629725400000|2021-08-23 13:30:00|5842.8|5836.8|5893.6|5887.6|5903|5897|5830.9|5824.9|286
1629725700000|2021-08-23 13:35:00|5893.1|5887.1|5892|5886|5904|5898|5873.6|5867.6|328
1629726000000|2021-08-23 13:40:00|5892.9|5886.9|5893.8|5887.8|5904.9|5898.9|5890.7|5884.7|115
1629726300000|2021-08-23 13:45:00|5893|5887|5862.4|5856.4|5899.8|5893.8|5861|5855|83
1629726600000|2021-08-23 13:50:00|5862.5|5856.5|5857.8|5851.8|5880.7|5874.7|5855|5849|125
1629726900000|2021-08-23 13:55:00|5858.2|5852.2|5843.7|5837.7|5860.2|5854.2|5840.6|5834.6|350
1629727200000|2021-08-23 14:00:00|5844.1|5838.1|5849.6|5843.6|5849.6|5843.6|5831.1|5825.1|193
1629727500000|2021-08-23 14:05:00|5848.5|5842.5|5869|5863|5870.9|5864.9|5848.5|5842.5|94
1629727800000|2021-08-23 14:10:00|5868.5|5862.5|5867.3|5861.3|5878.2|5872.2|5865.9|5859.9|154
1629728100000|2021-08-23 14:15:00|5867.8|5861.8|5865.3|5859.3|5887.9|5881.9|5863.2|5857.2|159
1629728400000|2021-08-23 14:20:00|5864.9|5858.9|5871.3|5865.3|5876.9|5870.9|5855.9|5849.9|293
1629728700000|2021-08-23 14:25:00|5871.4|5865.4|5856.3|5850.3|5872.9|5866.9|5855.3|5849.3|113
1629729000000|2021-08-23 14:30:00|5856.8|5850.8|5867.4|5861.4|5868.4|5862.4|5856|5850|160
1629729300000|2021-08-23 14:35:00|5867|5861|5857.3|5851.3|5870.2|5864.2|5855.8|5849.8|59
1629729600000|2021-08-23 14:40:00|5857.8|5851.8|5856.7|5850.7|5864.4|5858.4|5846.2|5840.2|187
1629729900000|2021-08-23 14:45:00|5856.3|5850.3|5838.5|5832.5|5856.7|5850.7|5832.7|5826.7|272
1629730200000|2021-08-23 14:50:00|5839|5833|5856.7|5850.7|5858.2|5852.2|5838.5|5832.5|108
1629730500000|2021-08-23 14:55:00|5857.2|5851.2|5860.3|5854.3|5866.7|5860.7|5856.2|5850.2|263
1629730800000|2021-08-23 15:00:00|5860.7|5854.7|5847.9|5841.9|5863.4|5857.4|5837.8|5831.8|72
1629731100000|2021-08-23 15:05:00|5848.3|5842.3|5859.5|5853.5|5863.1|5857.1|5847.4|5841.4|68
1629731400000|2021-08-23 15:10:00|5859.9|5853.9|5847.9|5841.9|5861.9|5855.9|5839.6|5833.6|144
1629731700000|2021-08-23 15:15:00|5847.5|5841.5|5858.5|5852.5|5859|5853|5847.4|5841.4|50
1629732000000|2021-08-23 15:20:00|5858.6|5852.6|5865.1|5859.1|5868.4|5862.4|5856.5|5850.5|184
1629732300000|2021-08-23 15:25:00|5864.1|5858.1|5863.8|5857.8|5867.2|5861.2|5861.6|5855.6|155
1629732600000|2021-08-23 15:30:00|5864.2|5858.2|5864.1|5858.1|5870.6|5864.6|5862.6|5856.6|218
1629732900000|2021-08-23 15:35:00|5864.5|5858.5|5871.7|5865.7|5872.1|5866.1|5856.1|5850.1|149
1629733200000|2021-08-23 15:40:00|5872.1|5866.1|5866.3|5860.3|5878.1|5872.1|5864.7|5858.7|221
1629733500000|2021-08-23 15:45:00|5866.8|5860.8|5869.1|5863.1|5873.2|5867.2|5861.3|5855.3|47
1629733800000|2021-08-23 15:50:00|5869.2|5863.2|5874.9|5868.9|5878|5872|5868.7|5862.7|87
1629734100000|2021-08-23 15:55:00|5875.4|5869.4|5885.4|5879.4|5885.9|5879.9|5870.5|5864.5|131
1629734400000|2021-08-23 16:00:00|5885|5879|5889.8|5883.8|5893.9|5887.9|5882.9|5876.9|84
1629734700000|2021-08-23 16:05:00|5888.7|5882.7|5892.1|5886.1|5892.6|5886.6|5883.2|5877.2|175
1629735000000|2021-08-23 16:10:00|5891.2|5885.2|5889.5|5883.5|5892.1|5886.1|5882.6|5876.6|63
1629735300000|2021-08-23 16:15:00|5889.4|5883.4|5881.4|5875.4|5890.9|5884.9|5877.5|5871.5|75
1629735600000|2021-08-23 16:20:00|5880.9|5874.9|5874.4|5868.4|5881.4|5875.4|5868.5|5862.5|93
1629735900000|2021-08-23 16:25:00|5874.9|5868.9|5874.8|5868.8|5880.7|5874.7|5870.8|5864.8|49
1629736200000|2021-08-23 16:30:00|5874.3|5868.3|5873.1|5867.1|5879.6|5873.6|5873.1|5867.1|80
1629736500000|2021-08-23 16:35:00|5873.6|5867.6|5881.8|5875.8|5881.9|5875.9|5872.4|5866.4|98
1629736800000|2021-08-23 16:40:00|5881.4|5875.4|5882.3|5876.3|5890.2|5884.2|5881.2|5875.2|57
1629737100000|2021-08-23 16:45:00|5882.7|5876.7|5883|5877|5885.6|5879.6|5880.2|5874.2|102
1629737400000|2021-08-23 16:50:00|5883.1|5877.1|5879.8|5873.8|5884.5|5878.5|5878.3|5872.3|21
1629737700000|2021-08-23 16:55:00|5879.3|5873.3|5885.3|5879.3|5885.8|5879.8|5878.3|5872.3|47
1629738000000|2021-08-23 17:00:00|5885.7|5879.7|5882.8|5876.8|5890.1|5884.1|5882.1|5876.1|71
1629738300000|2021-08-23 17:05:00|5883.7|5877.7|5892.6|5886.6|5893.1|5887.1|5883.2|5877.2|62
1629738600000|2021-08-23 17:10:00|5893.6|5887.6|5892.4|5886.4|5893.6|5887.6|5889.1|5883.1|59
1629738900000|2021-08-23 17:15:00|5892|5886|5891.3|5885.3|5892.9|5886.9|5890.9|5884.9|45
1629739200000|2021-08-23 17:20:00|5891.8|5885.8|5874.5|5868.5|5891.8|5885.8|5874.4|5868.4|85
1629739500000|2021-08-23 17:25:00|5874.6|5868.6|5865.4|5859.4|5879.8|5873.8|5862.9|5856.9|212
1629739800000|2021-08-23 17:30:00|5865.5|5859.5|5870.8|5864.8|5875.3|5869.3|5859.4|5853.4|126
1629740100000|2021-08-23 17:35:00|5869.8|5863.8|5872.7|5866.7|5875.7|5869.7|5869.8|5863.8|83
1629740400000|2021-08-23 17:40:00|5872.8|5866.8|5873.3|5867.3|5877.2|5871.2|5870.9|5864.9|95
1629740700000|2021-08-23 17:45:00|5873.4|5867.4|5872.9|5866.9|5877.3|5871.3|5868.8|5862.8|60
1629741000000|2021-08-23 17:50:00|5872.4|5866.4|5871.4|5865.4|5874.8|5868.8|5869.9|5863.9|99
1629741300000|2021-08-23 17:55:00|5871.9|5865.9|5858.2|5852.2|5874.8|5868.8|5858.2|5852.2|120
1629741600000|2021-08-23 18:00:00|5858.7|5852.7|5870.4|5864.4|5871.3|5865.3|5857.3|5851.3|117
1629741900000|2021-08-23 18:05:00|5870.8|5864.8|5871.4|5865.4|5872.9|5866.9|5855.7|5849.7|269
1629742200000|2021-08-23 18:10:00|5871|5865|5871.2|5865.2|5875.1|5869.1|5855.5|5849.5|740
1629742500000|2021-08-23 18:15:00|5871.3|5865.3|5869.8|5863.8|5875.6|5869.6|5866.7|5860.7|248
1629763200000|2021-08-24 00:00:00|5880.5|5865.5|5857.3|5851.3|5883.2|5873|5851|5845|55
1629763500000|2021-08-24 00:05:00|5857.8|5851.8|5855.1|5849.1|5862.2|5852.2|5848.7|5842.7|15
1629763800000|2021-08-24 00:10:00|5854.6|5848.6|5854.6|5848.6|5865.5|5858|5854.1|5847.1|0
1629764100000|2021-08-24 00:15:00|5855.1|5849.1|5847.2|5841.2|5856.1|5850.1|5846.7|5839.1|25
1629764400000|2021-08-24 00:20:00|5847.6|5841.6|5845.7|5839.7|5850|5844|5843.3|5837.3|12
1629764700000|2021-08-24 00:25:00|5846.6|5840.6|5843.7|5837.7|5847.1|5841.1|5843.7|5837.7|3
1629765000000|2021-08-24 00:30:00|5844.7|5838.7|5844.4|5838.4|5844.9|5838.9|5841.9|5835.9|37
1629765300000|2021-08-24 00:35:00|5844.9|5838.9|5847.8|5841.8|5848.7|5842.7|5844.4|5838.4|4
1629765600000|2021-08-24 00:40:00|5854.2|5848.2|5854.3|5848.3|5855.7|5849.7|5854.2|5848.2|2
1629765900000|2021-08-24 00:45:00|5854.2|5848.2|5852.7|5846.7|5854.2|5848.2|5852.7|5846.7|0
1629766200000|2021-08-24 00:50:00|5852.8|5846.8|5847.7|5841.7|5852.8|5846.8|5847.2|5841.2|0
1629766500000|2021-08-24 00:55:00|5847.8|5841.8|5850.7|5844.7|5851.7|5845.7|5847.7|5841.7|1
1629766800000|2021-08-24 01:00:00|5849.3|5843.3|5851.7|5845.7|5854.3|5848.3|5844.7|5838.7|5
1629767100000|2021-08-24 01:05:00|5851.6|5845.6|5852.2|5846.2|5854.2|5848.2|5849.7|5843.7|1
1629767400000|2021-08-24 01:10:00|5852.7|5846.7|5852.6|5846.6|5855.7|5849.7|5850.2|5844.2|0
1629767700000|2021-08-24 01:15:00|5852.7|5846.7|5846.7|5840.7|5853.2|5847.2|5845.2|5839.2|0
1629768000000|2021-08-24 01:20:00|5847.2|5841.2|5849.6|5843.6|5851|5845|5846.7|5840.7|0
1629768300000|2021-08-24 01:25:00|5850.1|5844.1|5850.1|5844.1|5854|5848|5848.2|5842.2|3
1629768600000|2021-08-24 01:30:00|5850.5|5844.5|5852.5|5846.5|5853|5847|5846|5840|0
1629768900000|2021-08-24 01:35:00|5853.8|5847.8|5863|5857|5864.5|5858.5|5853|5847|6
1629769200000|2021-08-24 01:40:00|5862.5|5856.5|5868.5|5862.5|5868.5|5862.5|5861|5855|8
1629769500000|2021-08-24 01:45:00|5868.6|5862.6|5866.4|5860.4|5869|5863|5865|5859|0
1629769800000|2021-08-24 01:50:00|5866.9|5860.9|5868.5|5862.5|5869|5863|5866.4|5860.4|0
1629770100000|2021-08-24 01:55:00|5869|5863|5880|5874|5885|5879|5869|5863|5
1629770400000|2021-08-24 02:00:00|5880.1|5874.1|5869.4|5863.4|5880.4|5874.1|5867|5861|5
1629770700000|2021-08-24 02:05:00|5868.4|5862.4|5865.3|5859.3|5869.8|5863.8|5862.3|5856.3|6
1629771000000|2021-08-24 02:10:00|5865.2|5859.2|5872.3|5866.3|5874.3|5866.8|5863.8|5857.8|1
1629771300000|2021-08-24 02:15:00|5872.2|5866.2|5868.3|5862.3|5874.3|5866.8|5866.8|5860.8|0
1629771600000|2021-08-24 02:20:00|5867.8|5861.8|5867.7|5861.7|5868.8|5862.8|5863.3|5857.3|0
1629771900000|2021-08-24 02:25:00|5867.2|5861.2|5869.8|5863.8|5871.2|5865.2|5866.3|5860.3|2
1629772200000|2021-08-24 02:30:00|5870.2|5864.2|5868.7|5862.7|5870.8|5864.8|5863.8|5857.8|0
1629772500000|2021-08-24 02:35:00|5869.7|5863.7|5880.7|5874.7|5881.1|5875.1|5869.7|5863.7|0
1629772800000|2021-08-24 02:40:00|5881.2|5875.2|5873.2|5867.2|5881.7|5875.2|5872.2|5866.2|0
1629773100000|2021-08-24 02:45:00|5873.1|5867.1|5864.7|5858.7|5874.7|5868.7|5862.7|5856.7|0
1629773400000|2021-08-24 02:50:00|5865.2|5859.2|5875.2|5869.2|5877.7|5870.7|5865.2|5859.2|0
1629773700000|2021-08-24 02:55:00|5875.7|5869.7|5870.6|5864.6|5875.7|5869.7|5868.7|5862.7|0
1629774000000|2021-08-24 03:00:00|5871.1|5865.1|5875.2|5869.2|5876.1|5870.1|5871.1|5865.1|4
1629774300000|2021-08-24 03:05:00|5875.7|5869.7|5879.1|5873.1|5880.1|5873.7|5873.7|5867.7|0
1629774600000|2021-08-24 03:10:00|5879|5873|5879.7|5873.7|5879.7|5873.7|5877.6|5871.6|1
1629774900000|2021-08-24 03:15:00|5879.2|5873.2|5879.2|5873.2|5880.7|5874.7|5876.7|5870.7|2
1629775200000|2021-08-24 03:20:00|5879.7|5873.7|5879.2|5873.2|5885.6|5879.6|5879.2|5873.2|5
1629775500000|2021-08-24 03:25:00|5879.7|5873.7|5884.1|5878.1|5884.6|5878.6|5878.2|5872.2|1
1629775800000|2021-08-24 03:30:00|5883.6|5877.6|5874.2|5868.2|5883.6|5877.6|5874.2|5868.2|1
1629776100000|2021-08-24 03:35:00|5873.2|5867.2|5876.2|5870.2|5877.2|5871.2|5873.2|5867.2|0
1629776400000|2021-08-24 03:40:00|5876.7|5870.7|5878.1|5872.1|5879.6|5873.6|5876.7|5870.7|0
1629776700000|2021-08-24 03:45:00|5877.6|5871.6|5873.1|5867.1|5877.6|5871.6|5873.1|5867.1|1
1629777000000|2021-08-24 03:50:00|5872.6|5866.6|5871.6|5865.6|5872.6|5866.6|5870.6|5864.6|0
1629777300000|2021-08-24 03:55:00|5872.1|5866.1|5870.1|5864.1|5874.6|5868.6|5870.1|5864.1|0
1629777600000|2021-08-24 04:00:00|5871.6|5865.6|5866.9|5860.9|5871.6|5865.6|5866.9|5860.9|2
1629777900000|2021-08-24 04:05:00|5867.9|5861.9|5868.3|5862.3|5869.1|5863.1|5866.8|5860.8|2
1629778200000|2021-08-24 04:10:00|5867.8|5861.8|5867.4|5861.4|5868.3|5862.3|5866.9|5860.9|0
1629778500000|2021-08-24 04:15:00|5868.3|5862.3|5867.3|5861.3|5872.3|5863.8|5867.3|5861.3|0
1629778800000|2021-08-24 04:20:00|5867.7|5861.7|5872.3|5862.3|5872.3|5865.4|5867.7|5861.7|1
1629779100000|2021-08-24 04:25:00|5867.3|5861.3|5868.3|5862.3|5872.3|5863.8|5867.3|5861.3|0
1629779400000|2021-08-24 04:30:00|5868.8|5862.8|5870.8|5864.8|5872.3|5864.8|5868.3|5861.3|0
1629779700000|2021-08-24 04:35:00|5870.6|5864.6|5870.8|5864.8|5872.8|5865.3|5868.3|5862.3|0
1629780000000|2021-08-24 04:40:00|5871.3|5865.3|5872.8|5866.8|5874.4|5868.4|5871.3|5865.3|1
1629780300000|2021-08-24 04:45:00|5872.6|5866.6|5869.8|5863.8|5872.8|5866.8|5869.2|5862.8|0
1629780900000|2021-08-24 04:55:00|5865.2|5859.2|5864.8|5858.8|5865.2|5859.2|5864.6|5858.6|1
1629781200000|2021-08-24 05:00:00|5864.7|5858.7|5865.2|5859.2|5865.7|5859.7|5863.8|5857.8|0
1629781500000|2021-08-24 05:05:00|5864.8|5858.8|5864.7|5858.7|5865.2|5859.2|5863.3|5857.3|2
1629781800000|2021-08-24 05:10:00|5864.2|5858.2|5865.7|5859.7|5867.1|5861.1|5864.2|5858.2|0
1629782100000|2021-08-24 05:15:00|5865.6|5859.6|5866.5|5860.5|5869|5863|5864.7|5858.7|7
1629782400000|2021-08-24 05:20:00|5867.5|5861.5|5873.5|5867.5|5876|5870|5866.5|5860.5|2
1629782700000|2021-08-24 05:25:00|5873|5867|5873|5867|5876|5868.5|5868.5|5862.5|0
1629783000000|2021-08-24 05:30:00|5872.5|5866.5|5873.5|5867.5|5876.5|5870.5|5871.6|5865.6|0
1629783300000|2021-08-24 05:35:00|5874.5|5868.5|5876.9|5870.9|5877.5|5871.5|5874.5|5867|0
1629783600000|2021-08-24 05:40:00|5876.5|5870.5|5877.4|5871.4|5879.4|5872.9|5872|5866|0
1629783900000|2021-08-24 05:45:00|5877.9|5871.9|5882.1|5876.1|5884.8|5878.8|5876.9|5870.9|9
1629784200000|2021-08-24 05:50:00|5882|5876|5879.5|5873.5|5883.1|5877.1|5878.9|5872.9|0
1629784500000|2021-08-24 05:55:00|5880.4|5874.4|5881.5|5875.5|5885|5879|5879.5|5873.5|1
1629784800000|2021-08-24 06:00:00|5881|5875|5879.5|5873.5|5883|5877|5878.5|5872.5|0
1629785100000|2021-08-24 06:05:00|5879.9|5873.9|5883.9|5877.9|5884.9|5878.9|5879.5|5873|0
1629785400000|2021-08-24 06:10:00|5883.4|5877.4|5884.4|5878.4|5886.5|5880.5|5880.9|5874.9|0
1629785700000|2021-08-24 06:15:00|5884.3|5878.3|5887.8|5881.8|5887.8|5881.8|5882.9|5876.9|0
1629786000000|2021-08-24 06:20:00|5886.5|5880.5|5887.4|5881.4|5894.3|5888.3|5886.5|5880.5|0
1629786300000|2021-08-24 06:25:00|5886.9|5880.9|5886.4|5880.4|5890.9|5882.8|5883.4|5877.4|0
1629786600000|2021-08-24 06:30:00|5886.9|5880.9|5885.8|5879.8|5889.3|5883.3|5885.8|5879.8|0
1629786900000|2021-08-24 06:35:00|5885.3|5879.3|5888.3|5882.3|5894.3|5887.8|5885.3|5879.3|1
1629787200000|2021-08-24 06:40:00|5887.8|5881.8|5892.2|5886.2|5894.7|5888.7|5886.7|5879|0
1629787500000|2021-08-24 06:45:00|5891.8|5885.8|5901.1|5895.1|5901.6|5895.6|5891.3|5885.3|1
1629787800000|2021-08-24 06:50:00|5900.2|5894.2|5896.7|5890.7|5901.1|5895.1|5896.7|5890.7|2
1629788100000|2021-08-24 06:55:00|5894.7|5888.7|5898.3|5892.3|5899.2|5893.2|5892.7|5886.7|0
1629788400000|2021-08-24 07:00:00|5898.2|5892.2|5896.3|5886.3|5898.2|5892.2|5890.3|5884.3|2
1629788700000|2021-08-24 07:05:00|5896.7|5886.7|5891.2|5885.2|5901.2|5895.2|5890.2|5884.2|0
1629789000000|2021-08-24 07:10:00|5890.7|5884.7|5891.3|5885.3|5898.7|5892.7|5889.7|5883.7|0
1629789300000|2021-08-24 07:15:00|5892.2|5886.2|5879.4|5873.4|5892.2|5886.2|5878.8|5872.8|2
1629789600000|2021-08-24 07:20:00|5879.9|5873.9|5874|5868|5882.4|5876.4|5873.4|5867.4|10
1629789900000|2021-08-24 07:25:00|5874.4|5868.4|5876.6|5870.6|5881|5875|5873.5|5867.5|1
1629790200000|2021-08-24 07:30:00|5877.1|5871.1|5878.6|5872.6|5879.6|5873.6|5875.6|5869.6|6
1629790500000|2021-08-24 07:35:00|5879.6|5873.6|5888.6|5882.6|5889.1|5883.1|5879.6|5873.6|1
1629790800000|2021-08-24 07:40:00|5889.1|5883.1|5890.1|5884.1|5893.6|5887.6|5886.1|5880.1|2
1629791100000|2021-08-24 07:45:00|5889.6|5883.6|5887.6|5881.6|5891.6|5885.6|5886.6|5880.6|0
1629791400000|2021-08-24 07:50:00|5887.1|5881.1|5899.5|5893.5|5901|5895|5886.6|5880.6|6
1629791700000|2021-08-24 07:55:00|5898.6|5892.6|5907.1|5901.1|5914.9|5908.9|5898|5892|4
1629792000000|2021-08-24 08:00:00|5907|5901|5898.1|5892.1|5907.6|5901.6|5896.6|5890.6|1
1629792300000|2021-08-24 08:05:00|5898.6|5892.6|5904.6|5898.6|5905.1|5899.1|5897.7|5891.7|1
1629792600000|2021-08-24 08:10:00|5904.2|5898.2|5913.7|5907.7|5924.1|5918.1|5903.7|5897.7|3
1629792900000|2021-08-24 08:15:00|5914.1|5908.1|5914.6|5908.6|5915.1|5909.1|5909.2|5903.2|22
1629793200000|2021-08-24 08:20:00|5916.1|5910.1|5919|5913|5922.5|5916.5|5915.6|5909.6|1
1629793500000|2021-08-24 08:25:00|5919.4|5913.4|5919.6|5913.6|5928.1|5922.1|5919.1|5913.1|3
1629793800000|2021-08-24 08:30:00|5919.1|5913.1|5917.7|5911.7|5924.6|5918.6|5915.6|5909.6|3
1629794100000|2021-08-24 08:35:00|5918.2|5912.2|5911.5|5905.5|5919.2|5913.2|5910.2|5904.2|0
1629794400000|2021-08-24 08:40:00|5911.6|5905.6|5911.6|5905.6|5912.1|5906.1|5910.1|5904.1|0
1629794700000|2021-08-24 08:45:00|5910.6|5904.6|5911.2|5905.2|5912.1|5906.1|5910.1|5904.1|1
1629795000000|2021-08-24 08:50:00|5909.7|5903.7|5916.2|5910.2|5917.7|5911.7|5909.7|5903.7|6
1629795300000|2021-08-24 08:55:00|5914.7|5908.7|5910.4|5904.4|5914.7|5908.7|5906.7|5900.7|2
1629795600000|2021-08-24 09:00:00|5909.9|5903.9|5910.9|5904.9|5917.4|5911.4|5909.4|5903.4|1
1629795900000|2021-08-24 09:05:00|5911.3|5905.3|5910.9|5904.9|5911.9|5905.9|5908.9|5902.9|16
1629796200000|2021-08-24 09:10:00|5910.1|5904.1|5908.4|5902.4|5911.5|5905.5|5908.4|5902.4|2
1629796500000|2021-08-24 09:15:00|5906.4|5900.4|5908.9|5902.9|5908.9|5902.9|5901.4|5895.4|2
1629796800000|2021-08-24 09:20:00|5909.8|5903.8|5911.9|5905.9|5917.4|5911.4|5909.8|5903.8|7
1629797100000|2021-08-24 09:25:00|5912.4|5906.4|5911|5905|5916.4|5910.4|5911|5905|3
1629797400000|2021-08-24 09:30:00|5909.9|5903.9|5920.3|5914.3|5920.8|5914.8|5908.5|5902.5|3
1629797700000|2021-08-24 09:35:00|5918.5|5912.5|5914.9|5908.9|5918.9|5912.9|5914.4|5908.4|3
1629798000000|2021-08-24 09:40:00|5914.5|5908.5|5919.8|5913.8|5920.3|5914.3|5913.4|5907.4|0
1629798300000|2021-08-24 09:45:00|5920.3|5914.3|5923.5|5917.5|5925.4|5919.4|5920.3|5914.3|4
1629798600000|2021-08-24 09:50:00|5922.6|5916.6|5922.5|5916.5|5925|5919|5922.5|5916.5|1
1629798900000|2021-08-24 09:55:00|5922.4|5916.4|5915.9|5909.9|5923|5917|5914|5908|1
1629799200000|2021-08-24 10:00:00|5915.5|5909.5|5918.4|5912.4|5920.4|5914.4|5914.9|5908.9|1
1629799500000|2021-08-24 10:05:00|5917.9|5911.9|5918.4|5912.4|5922.3|5916.3|5917.9|5911.9|1
1629799800000|2021-08-24 10:10:00|5918.3|5912.3|5913.4|5907.4|5918.4|5912.4|5913.4|5907.4|0
1629800100000|2021-08-24 10:15:00|5912.9|5906.9|5914.4|5908.4|5914.8|5908.8|5911.3|5905.3|4
1629800400000|2021-08-24 10:20:00|5914.8|5908.8|5916.3|5910.3|5917.3|5911.3|5914.3|5908.3|0
1629800700000|2021-08-24 10:25:00|5916.9|5910.9|5941.9|5935.9|5942.3|5936.3|5916.9|5910.9|9
1629801000000|2021-08-24 10:30:00|5940.4|5934.4|5949.9|5943.9|5951.9|5945.5|5940.4|5934.4|9
1629801300000|2021-08-24 10:35:00|5950.4|5944.4|5958|5952|5959.9|5953.9|5950.4|5944.4|84
1629801600000|2021-08-24 10:40:00|5957.9|5951.9|5959|5953|5959.5|5953.5|5955|5949|1
1629801900000|2021-08-24 10:45:00|5958.5|5952.5|5958.1|5952.1|5964.4|5958.4|5951.6|5945.6|25
1629802200000|2021-08-24 10:50:00|5957.6|5951.6|5962.4|5956.4|5962.5|5956.5|5955.1|5949.1|2
1629802500000|2021-08-24 10:55:00|5963.9|5957.9|5963.4|5957.4|5964.9|5958.9|5960|5954|0
1629802800000|2021-08-24 11:00:00|5962.4|5956.4|5953.9|5947.9|5963.9|5957.9|5952.4|5946.4|1
1629803100000|2021-08-24 11:05:00|5953.5|5947.5|5951.3|5945.3|5957.8|5951.8|5951.3|5945.3|19
1629803400000|2021-08-24 11:10:00|5951.4|5945.4|5949.3|5943.3|5955.8|5949.8|5948.4|5942.4|7
1629803700000|2021-08-24 11:15:00|5948.4|5942.4|5942.1|5936.1|5951.8|5945.8|5939.8|5933.8|24
1629804000000|2021-08-24 11:20:00|5941.6|5935.6|5942.6|5936.6|5945.6|5939.6|5939.1|5933.1|2
1629804300000|2021-08-24 11:25:00|5943.1|5937.1|5940.1|5934.1|5949.6|5943.6|5939.6|5933.6|1
1629804600000|2021-08-24 11:30:00|5941.1|5935.1|5945.1|5939.1|5946.6|5940.6|5938.6|5932.6|0
1629804900000|2021-08-24 11:35:00|5946.1|5940.1|5933.3|5927.3|5946.6|5940.6|5929.7|5923.7|16
1629805200000|2021-08-24 11:40:00|5932.4|5926.4|5934.4|5928.4|5935.9|5929.9|5932.4|5926.4|1
1629805500000|2021-08-24 11:45:00|5935.8|5929.8|5929.8|5923.8|5936.8|5930.8|5929.3|5923.3|5
1629805800000|2021-08-24 11:50:00|5930.3|5924.3|5928.2|5922.2|5933.8|5927.8|5927.6|5921.6|1
1629806100000|2021-08-24 11:55:00|5928.1|5922.1|5928.6|5922.6|5935.1|5929.1|5927.1|5921.1|3
1629806400000|2021-08-24 12:00:00|5929.1|5923.1|5932.5|5926.5|5933|5927|5925.5|5919.5|1
1629806700000|2021-08-24 12:05:00|5930.5|5924.5|5931.5|5925.5|5934.5|5928.5|5928.6|5922.6|0
1629807000000|2021-08-24 12:10:00|5929.5|5923.5|5936|5930|5937|5931|5929|5923|1
1629807300000|2021-08-24 12:15:00|5936.5|5930.5|5948.9|5942.9|5949.4|5943.4|5936.5|5930.5|9
1629807600000|2021-08-24 12:20:00|5947.9|5941.9|5946.6|5940.6|5950.5|5944.5|5938.7|5932.7|17
1629807900000|2021-08-24 12:25:00|5946.5|5940.5|5960.5|5954.5|5961.6|5955.6|5946.5|5940.5|49
1629808200000|2021-08-24 12:30:00|5959.1|5953.1|5956.9|5950.9|5960|5954|5954.9|5948.9|32
1629808500000|2021-08-24 12:35:00|5956.8|5950.8|5936.3|5930.3|5957.3|5951.3|5935.9|5929.9|44
1629808800000|2021-08-24 12:40:00|5935.9|5929.9|5939.9|5933.9|5940.4|5934.4|5931.8|5925.8|41
1629811800000|2021-08-24 13:30:00|5936.9|5930.9|5980.2|5974.2|5986.2|5980.2|5933.1|5925|629
1629812100000|2021-08-24 13:35:00|5980.7|5974.7|6015.4|6009.4|6016.4|6010.4|5978.1|5972.1|253
1629812400000|2021-08-24 13:40:00|6015.9|6009.9|6063.5|6057.5|6063.5|6057.5|6015.9|6009.9|307
1629812700000|2021-08-24 13:45:00|6064.6|6058.6|6133.8|6127.8|6143.1|6137.1|6063.6|6057.6|476
1629813000000|2021-08-24 13:50:00|6134.2|6128.2|6116.2|6110.2|6145.7|6139.7|6115|6109|423
1629813300000|2021-08-24 13:55:00|6116.6|6110.6|6131|6125|6134.9|6128.9|6115.1|6109.1|238
1629813600000|2021-08-24 14:00:00|6131.5|6125.5|6114.5|6108.5|6154.4|6148.4|6111.2|6105.2|383
1629813900000|2021-08-24 14:05:00|6115|6109|6101.3|6095.3|6115.1|6109.1|6090.9|6084.9|256
1629814200000|2021-08-24 14:10:00|6101.8|6095.8|6091.7|6085.7|6102.8|6096.8|6085.3|6079.3|758
1629814500000|2021-08-24 14:15:00|6091.8|6085.8|6073|6067|6091.8|6085.8|6057.5|6051.5|544
1629814800000|2021-08-24 14:20:00|6073.4|6067.4|6070.7|6064.7|6078|6072|6065.8|6059.8|296
1629815100000|2021-08-24 14:25:00|6070.1|6064.1|6041.7|6035.7|6070.1|6064.1|6029.2|6023.2|479
1629815400000|2021-08-24 14:30:00|6042.2|6036.2|6035.2|6029.2|6042.2|6036.2|6031.2|6025.2|159
1629815700000|2021-08-24 14:35:00|6034.7|6028.7|6033.6|6027.6|6037.2|6031.2|6019.2|6013.2|402
1629816000000|2021-08-24 14:40:00|6034.1|6028.1|6054.7|6048.7|6070.3|6064.3|6032.1|6026.1|82
1629816300000|2021-08-24 14:45:00|6054.3|6048.3|6062.2|6056.2|6072.2|6066.2|6054.3|6048.3|226
1629816600000|2021-08-24 14:50:00|6061.7|6055.7|6044.6|6038.6|6070.3|6064.3|6044.1|6038.1|157
1629816900000|2021-08-24 14:55:00|6044.5|6038.5|6050.5|6044.5|6052.1|6046.1|6039.2|6033.2|56
1629817200000|2021-08-24 15:00:00|6051|6045|6072.2|6066.2|6084.1|6078.1|6050.5|6044.5|80
1629817500000|2021-08-24 15:05:00|6074.2|6068.2|6051.6|6045.6|6080.2|6074.2|6050.5|6044.5|57
1629817800000|2021-08-24 15:10:00|6053.5|6047.5|6046.4|6040.4|6063.5|6057.5|6032.3|6026.3|136
1629818100000|2021-08-24 15:15:00|6046.8|6040.8|6054.4|6048.4|6062.5|6056.5|6046.4|6040.4|295
1629818400000|2021-08-24 15:20:00|6055.4|6049.4|6051|6045|6068.5|6062.5|6049.9|6043.9|56
1629818700000|2021-08-24 15:25:00|6050.6|6044.6|6042.5|6036.5|6050.6|6044.6|6039.5|6033.5|26
1629819000000|2021-08-24 15:30:00|6042.4|6036.4|6051.6|6045.6|6053.6|6047.6|6039.9|6033.9|205
1629819300000|2021-08-24 15:35:00|6051.7|6045.7|6047.2|6041.2|6058.7|6052.7|6044.6|6038.6|130
1629819600000|2021-08-24 15:40:00|6044.2|6038.2|6054.9|6048.9|6054.9|6048.9|6036.2|6028.3|147
1629819900000|2021-08-24 15:45:00|6055.4|6049.4|6055|6049|6059.9|6053.9|6052.9|6046.9|76
1629820200000|2021-08-24 15:50:00|6054.5|6048.5|6038.6|6032.6|6059.5|6053.5|6038.6|6032.6|64
1629820500000|2021-08-24 15:55:00|6038.7|6032.7|6044.4|6038.4|6047.3|6041.3|6038.7|6032.7|181
1629820800000|2021-08-24 16:00:00|6043.9|6037.9|6053.1|6047.1|6055.5|6049.5|6041.4|6035.4|247
1629821100000|2021-08-24 16:05:00|6052.6|6046.6|6055.1|6049.1|6056.1|6050.1|6045|6039|96
1629821400000|2021-08-24 16:10:00|6054.1|6048.1|6057.7|6051.7|6058.2|6052.2|6050.6|6044.6|107
1629821700000|2021-08-24 16:15:00|6055.2|6049.2|6064.2|6058.2|6065.8|6059.8|6055.2|6049.2|117
1629822000000|2021-08-24 16:20:00|6063.8|6057.8|6065.4|6059.4|6067.2|6061.2|6059.3|6053.3|144
1629822300000|2021-08-24 16:25:00|6064.9|6058.9|6066.8|6060.8|6066.8|6060.8|6059.2|6053.2|112
1629822600000|2021-08-24 16:30:00|6066.7|6060.7|6067.3|6061.3|6070.8|6064.8|6061.3|6055.3|134
1629822900000|2021-08-24 16:35:00|6066.3|6060.3|6071.1|6065.1|6073.2|6067.2|6066.3|6060.3|142
1629823200000|2021-08-24 16:40:00|6071.2|6065.2|6077.4|6071.4|6081.3|6075.3|6071.2|6065.2|98
1629823500000|2021-08-24 16:45:00|6077.8|6071.8|6077.1|6071.1|6082.6|6076.6|6076.6|6070.6|63
1629823800000|2021-08-24 16:50:00|6077.2|6071.2|6076.1|6070.1|6079.6|6073.6|6072.5|6066.5|44
1629824100000|2021-08-24 16:55:00|6075.6|6069.6|6064.5|6058.5|6078.6|6072.6|6064.5|6058.5|88
1629824400000|2021-08-24 17:00:00|6065|6059|6070|6064|6072.5|6066.5|6060.4|6054.4|102
1629824700000|2021-08-24 17:05:00|6069.5|6063.5|6073|6067|6073.6|6067.6|6069.5|6063.5|37
1629825000000|2021-08-24 17:10:00|6072.5|6066.5|6078|6072|6082.5|6076.5|6072.5|6066.5|54
1629825300000|2021-08-24 17:15:00|6078.1|6072.1|6076.6|6070.6|6080.6|6074.6|6075.6|6069.6|131
1629825600000|2021-08-24 17:20:00|6075.6|6069.6|6074.8|6068.8|6077.1|6071.1|6068.9|6062.9|141
1629825900000|2021-08-24 17:25:00|6074.3|6068.3|6067.8|6061.8|6075.8|6069.8|6065.9|6059.9|27
1629826200000|2021-08-24 17:30:00|6067.3|6061.3|6060.2|6054.2|6067.3|6061.3|6053.3|6047.3|102
1629826500000|2021-08-24 17:35:00|6060.7|6054.7|6061.6|6055.6|6064.2|6058.2|6057.2|6051.2|75
1629826800000|2021-08-24 17:40:00|6061.1|6055.1|6068|6062|6069.6|6063.6|6061.1|6055.1|94
1629827100000|2021-08-24 17:45:00|6069|6063|6069.9|6063.9|6074.5|6068.5|6062.5|6056.5|111
1629827400000|2021-08-24 17:50:00|6070.4|6064.4|6063.6|6057.6|6073|6067|6063.2|6057.2|154
1629827700000|2021-08-24 17:55:00|6062.7|6056.7|6063.2|6057.2|6064.2|6058.2|6059.3|6053.3|150
1629828000000|2021-08-24 18:00:00|6062.2|6056.2|6066.8|6060.8|6069.3|6063.3|6061.4|6055.4|155
1629828300000|2021-08-24 18:05:00|6067.3|6061.3|6073.9|6067.9|6074.4|6068.4|6063.5|6057.5|219
1629828600000|2021-08-24 18:10:00|6073.5|6067.5|6066.5|6060.5|6073.5|6067.5|6054.7|6048.7|792
1629828900000|2021-08-24 18:15:00|6066|6060|6069.5|6063.5|6075.3|6069.3|6059.7|6053.7|289
1629849600000|2021-08-25 00:00:00|6053.8|6047.8|6052.8|6046.8|6059.4|6052.4|6044.4|6034.3|59
1629849900000|2021-08-25 00:05:00|6054.9|6044.9|6039.9|6033.9|6054.9|6047.6|6038.8|6032.8|5
1629850200000|2021-08-25 00:10:00|6040.9|6034.9|6025.7|6019.7|6042.8|6036.8|6025.7|6019.7|10
1629850500000|2021-08-25 00:15:00|6028.9|6022.9|6032.3|6026.3|6034.3|6028.3|6028.4|6022.4|0
1629850800000|2021-08-25 00:20:00|6030.8|6024.8|6024.3|6018.3|6035.8|6029.8|6023.9|6017.9|0
1629851100000|2021-08-25 00:25:00|6024.8|6018.8|6023.2|6017.2|6028.2|6022.2|6023.2|6017.2|3
1629851400000|2021-08-25 00:30:00|6023.3|6017.3|6017.8|6011.8|6024.8|6018.8|6017.3|6011.3|0
1629851700000|2021-08-25 00:35:00|6017.6|6011.6|6021.3|6015.3|6022.3|6016.3|6017.2|6011.2|5
1629852000000|2021-08-25 00:40:00|6021.8|6015.8|6019.3|6013.3|6022.8|6016.8|6019.3|6013.3|2
1629852300000|2021-08-25 00:45:00|6018.3|6012.3|6018.8|6012.8|6020.3|6014.3|6017.8|6011.8|0
1629852600000|2021-08-25 00:50:00|6017.3|6011.3|6021.3|6015.3|6022.3|6016.3|6017.3|6011.3|0
1629852900000|2021-08-25 00:55:00|6019.8|6013.8|6024.7|6018.7|6027.3|6021.3|6017.8|6011.8|1
1629853200000|2021-08-25 01:00:00|6024.3|6018.3|6023.5|6017.5|6024.3|6018.3|6018.1|6012.1|44
1629853500000|2021-08-25 01:05:00|6023.4|6017.4|6013.5|6007.5|6025|6019|6012.5|6006.5|8
1629853800000|2021-08-25 01:10:00|6013|6007|6018.5|6012.5|6023|6017|6011.5|6005.5|14
1629854100000|2021-08-25 01:15:00|6019|6013|6020.5|6014.5|6024|6018|6018.5|6012.5|1
1629854400000|2021-08-25 01:20:00|6020.9|6014.9|6026.4|6020.4|6026.5|6020.5|6020.5|6014.5|2
1629854700000|2021-08-25 01:25:00|6024.5|6018.5|6030.9|6024.9|6033.8|6027.8|6023.9|6017.9|2
1629855000000|2021-08-25 01:30:00|6032.4|6026.4|6031.9|6025.9|6032.4|6026.4|6030.9|6024.9|0
1629855300000|2021-08-25 01:35:00|6032.9|6026.9|6026.5|6020.5|6034|6028|6025.1|6019.1|8
1629855600000|2021-08-25 01:40:00|6027|6021|6024.5|6018.5|6027.5|6021.5|6024|6018|9
1629855900000|2021-08-25 01:45:00|6024.9|6018.9|6024.4|6018.4|6025|6019|6023.5|6017.5|2
1629856200000|2021-08-25 01:50:00|6023|6017|6020.4|6014.4|6024.5|6018.5|6019.4|6013.4|23
1629856500000|2021-08-25 01:55:00|6021.5|6015.5|6027.4|6021.4|6027.9|6021.9|6020|6014|1
1629856800000|2021-08-25 02:00:00|6026.3|6020.3|6022.4|6016.4|6026.9|6020.9|6019.9|6013.9|40
1629857100000|2021-08-25 02:05:00|6022.9|6016.9|6017.4|6011.4|6022.9|6016.9|6015.9|6009.9|2
1629857400000|2021-08-25 02:10:00|6017.9|6011.9|6018.9|6012.9|6019.4|6013.4|6015.9|6009.9|2
1629857700000|2021-08-25 02:15:00|6017.4|6011.4|6016.9|6010.9|6021.9|6015.9|6016.9|6010.9|18
1629858000000|2021-08-25 02:20:00|6016.4|6010.4|6017.4|6011.4|6017.4|6011.4|6015.4|6009.4|0
1629858300000|2021-08-25 02:25:00|6016.9|6010.9|6015.4|6009.4|6018.9|6012.9|6015.4|6009.4|0
1629858600000|2021-08-25 02:30:00|6015.9|6009.9|6016.9|6010.9|6017.9|6011.9|6015.9|6009.9|2
1629858900000|2021-08-25 02:35:00|6016.8|6010.8|6012.9|6006.9|6016.8|6010.8|6008.4|6002.4|0
1629859200000|2021-08-25 02:40:00|6013.4|6007.4|6016.8|6010.8|6017.8|6011.8|6012.4|6006.4|7
1629859500000|2021-08-25 02:45:00|6017.3|6011.3|6015.8|6009.8|6021.3|6015.3|6015.8|6009.8|9
1629859800000|2021-08-25 02:50:00|6015.3|6009.3|6017.3|6011.3|6020.3|6014.3|6015.3|6009.3|2
1629860100000|2021-08-25 02:55:00|6016.9|6010.9|6017.3|6011.3|6019.3|6013.3|6014.8|6008.8|1
1629860400000|2021-08-25 03:00:00|6017.4|6011.4|6013.8|6007.8|6017.8|6011.8|6010.8|6004.8|0
1629860700000|2021-08-25 03:05:00|6013.3|6007.3|6017.3|6011.3|6018.3|6012.3|6011.8|6005.8|3
1629861000000|2021-08-25 03:10:00|6016.8|6010.8|6014.3|6008.3|6020.3|6014.3|6014.3|6008.3|3
1629861300000|2021-08-25 03:15:00|6014.8|6008.8|6018.3|6012.3|6018.3|6012.3|6014.3|6008.3|0
1629861600000|2021-08-25 03:20:00|6016.8|6010.8|6011.3|6005.3|6016.8|6010.8|6011.3|6005.3|0
1629861900000|2021-08-25 03:25:00|6010.3|6004.3|6014.3|6008.3|6016.3|6010.3|6010.3|6004.3|0
1629862200000|2021-08-25 03:30:00|6014.8|6008.8|6015.3|6009.3|6018.2|6012.2|6014.8|6008.8|61
1629862500000|2021-08-25 03:35:00|6014.8|6008.8|6014.2|6008.2|6016.4|6010.4|6012.8|6006.8|2
1629862800000|2021-08-25 03:40:00|6013.8|6007.8|6013.2|6007.2|6015.2|6009.2|6012.3|6006.3|5
1629863100000|2021-08-25 03:45:00|6012.8|6006.8|6013.9|6007.9|6014.2|6008.2|6012.2|6006.2|4
1629863400000|2021-08-25 03:50:00|6015.3|6009.3|6015.8|6009.8|6017.3|6011.3|6013.9|6007.9|2
1629863700000|2021-08-25 03:55:00|6014.4|6008.4|6014.3|6008.3|6014.4|6008.4|6014.3|6008.3|0
1629864000000|2021-08-25 04:00:00|6015.3|6009.3|6016.9|6010.9|6017.9|6011.9|6015.3|6009.3|2
1629864300000|2021-08-25 04:05:00|6015.9|6009.9|6018.9|6012.9|6019.9|6013.9|6015.4|6009.4|0
1629864600000|2021-08-25 04:10:00|6018.4|6012.4|6017.4|6011.4|6018.4|6012.4|6016.9|6010.9|0
1629864900000|2021-08-25 04:15:00|6017.3|6011.3|6015.9|6009.9|6017.9|6011.9|6015.8|6009.8|2
1629865200000|2021-08-25 04:20:00|6015.5|6009.5|6016.8|6010.8|6018.4|6012.4|6015.4|6009.4|0
1629865500000|2021-08-25 04:25:00|6016.3|6010.3|6015.3|6009.3|6016.3|6010.3|6014.9|6008.9|0
1629865800000|2021-08-25 04:30:00|6014.9|6008.9|6014.3|6008.3|6015.3|6009.3|6013.8|6007.8|0
1629866100000|2021-08-25 04:35:00|6014.8|6008.8|6014.3|6008.3|6014.8|6008.8|6012.3|6006.3|2
1629866400000|2021-08-25 04:40:00|6013.8|6007.8|6012.2|6006.2|6013.8|6007.8|6012.2|6006.2|0
1629866700000|2021-08-25 04:45:00|6012.3|6006.3|6012.2|6006.2|6012.7|6006.7|6012.2|6006.2|0
1629867300000|2021-08-25 04:55:00|6011.8|6005.8|6012.3|6006.3|6012.3|6006.3|6011.8|6005.8|0
1629867600000|2021-08-25 05:00:00|6012.2|6006.2|6018.8|6012.8|6018.8|6012.8|6011.8|6005.8|10
1629867900000|2021-08-25 05:05:00|6019.3|6013.3|6016.8|6010.8|6020.3|6014.3|6016.8|6010.8|10
1629868200000|2021-08-25 05:10:00|6017.3|6011.3|6019.3|6013.3|6021.3|6015.3|6016.3|6010.3|1
1629868500000|2021-08-25 05:15:00|6019.8|6013.8|6017.3|6011.3|6020.3|6014.3|6017.3|6011.3|0
1629868800000|2021-08-25 05:20:00|6017.8|6011.8|6025.7|6019.7|6026.2|6020.2|6017.2|6011.2|3
1629869100000|2021-08-25 05:25:00|6025.2|6019.2|6022.7|6016.7|6026.3|6020.3|6022.2|6016.2|0
1629869400000|2021-08-25 05:30:00|6023.2|6017.2|6027.7|6021.7|6034.7|6028.7|6022.2|6016.2|0
1629869700000|2021-08-25 05:35:00|6027.6|6021.6|6026.2|6020.2|6028.2|6022.2|6020.7|6014.7|12
1629870000000|2021-08-25 05:40:00|6027.2|6021.2|6023.6|6017.6|6027.2|6021.2|6021.7|6015.7|0
1629870300000|2021-08-25 05:45:00|6024.1|6018.1|6022.6|6016.6|6025.6|6019.6|6022.1|6016.1|0
1629870600000|2021-08-25 05:50:00|6024.1|6018.1|6026.1|6020.1|6026.6|6020.6|6018.2|6012.2|4
1629870900000|2021-08-25 05:55:00|6025.7|6019.7|6021.6|6015.6|6030.6|6024.6|6021.6|6015.6|0
1629871200000|2021-08-25 06:00:00|6021.2|6015.2|6021.1|6015.1|6026.6|6020.6|6020.1|6014.1|2
1629871500000|2021-08-25 06:05:00|6020.6|6014.6|6016.3|6010.3|6020.7|6014.7|6015.3|6009.3|16
1629871800000|2021-08-25 06:10:00|6015.8|6009.8|6014.2|6008.2|6019.6|6013.6|6014.2|6008.2|3
1629872100000|2021-08-25 06:15:00|6013.7|6007.7|6012.7|6006.7|6017.2|6011.2|6011.7|6005.7|0
1629872400000|2021-08-25 06:20:00|6016.2|6010.2|6012.2|6006.2|6016.3|6010.3|6011.7|6005.7|0
1629872700000|2021-08-25 06:25:00|6011.8|6005.8|6011.2|6005.2|6012.7|6006.7|6007.8|6001.8|0
1629873000000|2021-08-25 06:30:00|6011.7|6005.7|6010.2|6004.2|6012.7|6006.7|6009.2|6003.2|0
1629873300000|2021-08-25 06:35:00|6010.7|6004.7|6012.2|6006.2|6012.2|6006.2|6010.2|6004.2|0
1629873600000|2021-08-25 06:40:00|6011.7|6005.7|6019.1|6013.1|6019.2|6013.2|6011.2|6005.2|0
1629873900000|2021-08-25 06:45:00|6019.2|6013.2|6026.6|6020.6|6028.7|6022.7|6018.6|6012.6|3
1629874200000|2021-08-25 06:50:00|6026.1|6020.1|6033.6|6027.6|6036.1|6030.1|6025.1|6019.1|5
1629874500000|2021-08-25 06:55:00|6034.1|6028.1|6034.1|6028.1|6035.1|6029.1|6030.1|6024.1|1
1629874800000|2021-08-25 07:00:00|6033|6027|6034.1|6028.1|6040.7|6034.7|6032.1|6026.1|6
1629875100000|2021-08-25 07:05:00|6033.5|6027.5|6033.5|6027.5|6033.6|6027.6|6030.5|6024.5|0
1629875400000|2021-08-25 07:10:00|6034|6028|6026.1|6020.1|6034.1|6028.1|6025|6019|2
1629875700000|2021-08-25 07:15:00|6027.6|6021.6|6028.5|6022.5|6031|6025|6026|6020|0
1629876000000|2021-08-25 07:20:00|6028.1|6022.1|6033.6|6027.6|6033.6|6027.6|6028|6022|0
1629876300000|2021-08-25 07:25:00|6034.1|6028.1|6039.2|6033.2|6043.1|6037.1|6033.1|6027.1|14
1629876600000|2021-08-25 07:30:00|6039.7|6033.7|6043.1|6037.1|6046.2|6040.2|6038.8|6032.8|32
1629876900000|2021-08-25 07:35:00|6045|6039|6045.2|6039.2|6046.1|6040.1|6037.2|6031.2|36
1629877200000|2021-08-25 07:40:00|6045.7|6039.7|6050.2|6044.2|6053.2|6047.2|6039.7|6033.7|9
1629877500000|2021-08-25 07:45:00|6050.3|6044.3|6065.2|6059.2|6067.2|6061.2|6047.7|6041.7|1
1629877800000|2021-08-25 07:50:00|6064.7|6058.7|6066.1|6060.1|6067.6|6061.6|6061.2|6055.2|5
1629878100000|2021-08-25 07:55:00|6065.6|6059.6|6067.2|6061.2|6068.6|6062.6|6061.1|6055.1|30
1629878400000|2021-08-25 08:00:00|6068.2|6062.2|6058.1|6052.1|6068.2|6062.2|6057.7|6051.7|17
1629878700000|2021-08-25 08:05:00|6057.7|6051.7|6058.1|6052.1|6058.6|6052.6|6052.7|6046.7|33
1629879000000|2021-08-25 08:10:00|6057.1|6051.1|6064.1|6058.1|6070|6064|6054.7|6048.7|12
1629879300000|2021-08-25 08:15:00|6064.2|6058.2|6061.6|6055.6|6067.1|6061.1|6058.6|6048.9|7
1629879600000|2021-08-25 08:20:00|6060.6|6054.6|6058.7|6052.7|6061.7|6055.7|6055.7|6049.7|4
1629879900000|2021-08-25 08:25:00|6059.2|6053.2|6063.2|6057.2|6066.6|6060.6|6058.6|6052.6|3
1629880200000|2021-08-25 08:30:00|6064.6|6058.6|6055.7|6049.7|6064.7|6058.7|6055.6|6049.6|6
1629880500000|2021-08-25 08:35:00|6055.6|6049.6|6054.7|6048.7|6060.6|6054.6|6054.7|6048.7|2
1629880800000|2021-08-25 08:40:00|6054.1|6048.1|6049.1|6043.1|6054.1|6048.1|6045.6|6039.6|30
1629881100000|2021-08-25 08:45:00|6049.6|6043.6|6053.6|6047.6|6054.5|6048.5|6048.7|6042.7|2
1629881400000|2021-08-25 08:50:00|6053.2|6047.2|6047.7|6041.7|6053.2|6047.2|6046.7|6040.7|0
1629881700000|2021-08-25 08:55:00|6047.6|6041.6|6048.1|6042.1|6050.2|6044.2|6046.1|6040.1|6
1629882000000|2021-08-25 09:00:00|6046.6|6040.6|6052.6|6046.6|6055.1|6049.1|6046.1|6040.1|6
1629882300000|2021-08-25 09:05:00|6052.1|6046.1|6052.1|6046.1|6057.6|6051.6|6050.6|6044.6|7
1629882600000|2021-08-25 09:10:00|6051.6|6045.6|6046.6|6040.6|6051.6|6045.6|6046.6|6040.6|0
1629882900000|2021-08-25 09:15:00|6047.1|6041.1|6038.6|6032.6|6047.1|6041.1|6038.6|6032.6|4
1629883200000|2021-08-25 09:20:00|6039.1|6033.1|6024.6|6018.6|6039.1|6033.1|6023.6|6017.6|8
1629883500000|2021-08-25 09:25:00|6024.1|6018.1|6024.7|6018.7|6028.2|6022.2|6015.7|6009.7|19
1629883800000|2021-08-25 09:30:00|6025.1|6019.1|6031.7|6025.7|6031.7|6025.7|6022.7|6016.7|0
1629884100000|2021-08-25 09:35:00|6030.2|6024.2|6032.2|6026.2|6036.2|6030.2|6026.2|6020.2|3
1629884400000|2021-08-25 09:40:00|6032.7|6026.7|6040.2|6034.2|6042.2|6036.2|6032.7|6026.7|2
1629884700000|2021-08-25 09:45:00|6039.7|6033.7|6050.7|6044.7|6050.7|6044.7|6039.7|6033.7|4
1629885000000|2021-08-25 09:50:00|6050.6|6044.6|6048.2|6042.2|6051.2|6045.2|6043.2|6037.2|9
1629885300000|2021-08-25 09:55:00|6049.2|6043.2|6054.2|6048.2|6055.2|6049.2|6046.7|6040.7|1
1629885600000|2021-08-25 10:00:00|6053.8|6047.8|6040.1|6034.1|6053.8|6047.8|6040.1|6034.1|0
1629885900000|2021-08-25 10:05:00|6038.7|6032.7|6031.1|6025.1|6043.1|6037.1|6028.7|6022.7|9
1629886200000|2021-08-25 10:10:00|6030.6|6024.6|6028.6|6022.6|6030.6|6024.6|6028.6|6022.6|0
1629886500000|2021-08-25 10:15:00|6028.1|6022.1|6027.6|6021.6|6031.1|6025.1|6027.1|6021.1|0
1629886800000|2021-08-25 10:20:00|6027.1|6021.1|6039.1|6033.1|6039.2|6033.2|6026.6|6020.6|15
1629887100000|2021-08-25 10:25:00|6038.6|6032.6|6046.7|6040.7|6048.2|6042.2|6036.7|6030.7|0
1629887400000|2021-08-25 10:30:00|6046.6|6040.6|6049.1|6043.1|6050.1|6044.1|6044.6|6038.6|0
1629887700000|2021-08-25 10:35:00|6048.6|6042.6|6050.1|6044.1|6050.1|6044.1|6046.2|6040.2|0
1629888000000|2021-08-25 10:40:00|6052.2|6046.2|6046.6|6040.6|6055.6|6049.6|6046.6|6040.6|0
1629888300000|2021-08-25 10:45:00|6047.1|6041.1|6049.6|6043.6|6050.6|6044.6|6042.6|6036.6|0
1629888600000|2021-08-25 10:50:00|6049.7|6043.7|6049.6|6043.6|6053.6|6047.6|6047.6|6041.6|0
1629888900000|2021-08-25 10:55:00|6049.5|6043.5|6052.1|6046.1|6053.6|6047.6|6047.2|6041.2|0
1629889200000|2021-08-25 11:00:00|6052.2|6046.2|6053.2|6047.2|6068.2|6062.2|6049.6|6043.1|98
1629889500000|2021-08-25 11:05:00|6053.7|6047.7|6042.1|6036.1|6053.7|6047.7|6039.2|6033.2|10
1629889800000|2021-08-25 11:10:00|6041.6|6035.6|6036.1|6030.1|6042.1|6036.1|6034.7|6028.7|4
1629890100000|2021-08-25 11:15:00|6034.6|6028.6|6038.1|6032.1|6040.1|6034.1|6034.2|6028.2|0
1629890400000|2021-08-25 11:20:00|6038.2|6032.2|6049.1|6043.1|6049.6|6043.6|6036.6|6030.6|0
1629890700000|2021-08-25 11:25:00|6049.3|6043.3|6048.7|6042.7|6059.1|6053.1|6047.2|6041.2|3
1629891000000|2021-08-25 11:30:00|6049.2|6043.2|6036.6|6030.6|6052.2|6046.2|6036.1|6030.1|0
1629891300000|2021-08-25 11:35:00|6037.1|6031.1|6048.6|6042.6|6048.6|6042.6|6036.6|6030.6|0
1629891600000|2021-08-25 11:40:00|6048.1|6042.1|6045.1|6039.1|6051.6|6045.6|6044.1|6038.1|4
1629891900000|2021-08-25 11:45:00|6044.6|6038.6|6039.1|6033.1|6044.6|6038.6|6039.1|6033.1|0
1629892200000|2021-08-25 11:50:00|6037.6|6031.6|6041.1|6035.1|6042.6|6036.6|6035.5|6029.5|6
1629892500000|2021-08-25 11:55:00|6042.5|6036.5|6057.6|6051.6|6058|6052|6041.6|6035.6|0
1629892800000|2021-08-25 12:00:00|6058|6052|6036.1|6030.1|6058.6|6052.6|6033.6|6027.6|8
1629893100000|2021-08-25 12:05:00|6035.5|6029.5|6043.6|6037.6|6046.6|6040.6|6034.1|6028.1|30
1629893400000|2021-08-25 12:10:00|6042.6|6036.6|6035.5|6029.5|6043.1|6037.1|6035.5|6029.5|3
1629893700000|2021-08-25 12:15:00|6036|6030|6042.2|6036.2|6043.9|6037.9|6036|6030|121
1629894000000|2021-08-25 12:20:00|6041.7|6035.7|6040.2|6034.2|6043.6|6037.6|6039.7|6033.7|9
1629894300000|2021-08-25 12:25:00|6040.1|6034.1|6045.6|6039.6|6046.1|6040.1|6038.2|6032.2|3
1629894600000|2021-08-25 12:30:00|6046.1|6040.1|6053.1|6047.1|6061.1|6055.1|6042.7|6036.7|11
1629894900000|2021-08-25 12:35:00|6054.1|6048.1|6047.2|6041.2|6054.1|6048.1|6043.2|6037.2|44
1629895200000|2021-08-25 12:40:00|6047.6|6041.6|6048|6042|6052.1|6046.1|6041|6035|107
1629898200000|2021-08-25 13:30:00|6067.2|6061.2|6060.1|6054.1|6107|6101|6049.1|6043.1|740
1629898500000|2021-08-25 13:35:00|6059.1|6053.1|6089.2|6083.2|6093.7|6087.7|6045.1|6039.1|570
1629898800000|2021-08-25 13:40:00|6091.2|6085.2|6124.8|6118.8|6129.8|6123.8|6075.7|6069.7|407
1629899100000|2021-08-25 13:45:00|6124.3|6118.3|6110.9|6104.9|6124.9|6118.9|6106.3|6100.3|164
1629899400000|2021-08-25 13:50:00|6111.9|6105.9|6090.5|6084.5|6122.4|6116.4|6089.5|6083.5|106
1629899700000|2021-08-25 13:55:00|6089.5|6083.5|6090.5|6084.5|6098.5|6092.5|6076.6|6070.6|92
1629900000000|2021-08-25 14:00:00|6090|6084|6089|6083|6100.5|6094.5|6086.6|6080.6|283
1629900300000|2021-08-25 14:05:00|6088.5|6082.5|6070|6064|6089|6083|6068|6062|133
1629900600000|2021-08-25 14:10:00|6069.5|6063.5|6072.4|6066.4|6080.5|6074.5|6062.4|6056.4|240
1629900900000|2021-08-25 14:15:00|6071.9|6065.9|6042.4|6036.4|6071.9|6065.9|6038.4|6032.4|159
1629901200000|2021-08-25 14:20:00|6042.9|6036.9|6045.4|6039.4|6061.9|6055.9|6039.4|6033.4|111
1629901500000|2021-08-25 14:25:00|6044.4|6038.4|6038.8|6032.8|6047.9|6041.9|6032.4|6026.4|71
1629901800000|2021-08-25 14:30:00|6038.4|6032.4|6049.9|6043.9|6060.4|6054.4|6033.9|6027.9|97
1629902100000|2021-08-25 14:35:00|6047.9|6041.9|6066.4|6060.4|6070.9|6064.9|6047.9|6041.9|240
1629902400000|2021-08-25 14:40:00|6066.9|6060.9|6063.9|6057.9|6068.3|6062.3|6057.8|6051.8|97
1629902700000|2021-08-25 14:45:00|6063.8|6057.8|6066.3|6060.3|6072.8|6066.8|6060.4|6054.4|110
1629903000000|2021-08-25 14:50:00|6066.7|6060.7|6061.3|6055.3|6068.3|6062.3|6054.3|6048.3|174
1629903300000|2021-08-25 14:55:00|6061.8|6055.8|6055.8|6049.8|6069.8|6063.8|6049.3|6043.3|112
1629903600000|2021-08-25 15:00:00|6055.3|6049.3|6067.8|6061.8|6068.7|6062.7|6054.8|6048.8|106
1629903900000|2021-08-25 15:05:00|6067.3|6061.3|6081.7|6075.7|6082.3|6076.3|6065.8|6059.8|140
1629904200000|2021-08-25 15:10:00|6082.2|6076.2|6077.3|6071.3|6089.3|6083.3|6074.8|6068.8|93
1629904500000|2021-08-25 15:15:00|6077.8|6071.8|6096.2|6090.2|6096.2|6090.2|6075.3|6069.3|75
1629904800000|2021-08-25 15:20:00|6096.7|6090.7|6098.7|6092.7|6104.2|6098.2|6094.7|6088.7|129
1629905100000|2021-08-25 15:25:00|6099.2|6093.2|6106.2|6100.2|6106.8|6100.8|6097.2|6091.2|126
1629905400000|2021-08-25 15:30:00|6106.7|6100.7|6090.7|6084.7|6106.7|6100.7|6087.7|6081.7|141
1629905700000|2021-08-25 15:35:00|6089.2|6083.2|6086.8|6080.8|6090.7|6084.7|6082.7|6076.7|192
1629906000000|2021-08-25 15:40:00|6086.7|6080.7|6085.2|6079.2|6091.3|6085.3|6082.2|6076.2|89
1629906300000|2021-08-25 15:45:00|6085.7|6079.7|6083.7|6077.7|6087.7|6081.7|6073.2|6067.2|54
1629906600000|2021-08-25 15:50:00|6083.2|6077.2|6084.2|6078.2|6089.2|6083.2|6082.7|6076.7|89
1629906900000|2021-08-25 15:55:00|6085.2|6079.2|6097.4|6091.4|6097.4|6091.4|6079.2|6073.2|257
1629907200000|2021-08-25 16:00:00|6096.9|6090.9|6100.9|6094.9|6106.5|6100.5|6096.9|6090.9|122
1629907500000|2021-08-25 16:05:00|6100.5|6094.5|6103.8|6097.8|6115.4|6109.4|6100|6094|156
1629907800000|2021-08-25 16:10:00|6106.4|6100.4|6110.4|6104.4|6111.3|6105.3|6100.9|6094.9|134
1629908100000|2021-08-25 16:15:00|6109.5|6103.5|6117.5|6111.5|6119.5|6113.5|6109|6103|191
1629908400000|2021-08-25 16:20:00|6117|6111|6113.1|6107.1|6119.1|6113.1|6103.1|6097.1|91
1629908700000|2021-08-25 16:25:00|6112.6|6106.6|6110|6104|6113.6|6107.6|6103.6|6097.6|86
1629909000000|2021-08-25 16:30:00|6109.5|6103.5|6110.9|6104.9|6111.9|6105.9|6107.9|6101.9|47
1629909300000|2021-08-25 16:35:00|6111.5|6105.5|6111|6105|6112.9|6106.9|6107.5|6101.5|95
1629909600000|2021-08-25 16:40:00|6110.5|6104.5|6116.5|6110.5|6120.5|6114.5|6110|6104|139
1629909900000|2021-08-25 16:45:00|6116.4|6110.4|6106.9|6100.9|6116.5|6110.5|6106.9|6100.9|103
1629910200000|2021-08-25 16:50:00|6107.4|6101.4|6116.9|6110.9|6119.4|6113.4|6106.5|6100.5|64
1629910500000|2021-08-25 16:55:00|6116.4|6110.4|6117.9|6111.9|6121|6115|6115.4|6109.4|98
1629910800000|2021-08-25 17:00:00|6116.9|6110.9|6118.9|6112.9|6120.9|6114.9|6116.4|6110.4|72
1629911100000|2021-08-25 17:05:00|6119.4|6113.4|6124.4|6118.4|6124.9|6118.9|6119.4|6113.4|248
1629911400000|2021-08-25 17:10:00|6124.9|6118.9|6121.9|6115.9|6124.9|6118.9|6120.4|6114.4|47
1629911700000|2021-08-25 17:15:00|6121.4|6115.4|6119.4|6113.4|6121.4|6115.4|6116|6110|47
1629912000000|2021-08-25 17:20:00|6118.9|6112.9|6122.9|6116.9|6125.9|6119.9|6117.9|6111.9|228
1629912300000|2021-08-25 17:25:00|6121.9|6115.9|6120.9|6114.9|6125.8|6119.8|6119.9|6113.9|64
1629912600000|2021-08-25 17:30:00|6120.4|6114.4|6144.4|6138.4|6144.4|6138.4|6117.9|6111.9|119
1629912900000|2021-08-25 17:35:00|6145.7|6139.7|6141.8|6135.8|6149.4|6143.4|6136.8|6130.8|150
1629913200000|2021-08-25 17:40:00|6141.3|6135.3|6142.4|6136.4|6149.8|6143.8|6140.8|6134.8|256
1629913500000|2021-08-25 17:45:00|6142.8|6136.8|6143.8|6137.8|6143.8|6137.8|6136.3|6130.3|159
1629913800000|2021-08-25 17:50:00|6144.8|6138.8|6155.9|6149.9|6156.8|6150.8|6142.8|6136.8|157
1629914100000|2021-08-25 17:55:00|6156.4|6150.4|6153.3|6147.3|6159.4|6153.4|6153.2|6147.2|161
1629914400000|2021-08-25 18:00:00|6153.8|6147.8|6141.4|6135.4|6154.3|6148.3|6138.8|6132.8|325
1629914700000|2021-08-25 18:05:00|6143.8|6137.8|6150.3|6144.3|6153.8|6147.8|6143.8|6137.8|322
1629915000000|2021-08-25 18:10:00|6150.8|6144.8|6125.5|6119.5|6153.5|6147.5|6124.5|6118.5|733
1629915300000|2021-08-25 18:15:00|6125|6119|6129.9|6123.9|6132.5|6126.5|6117.7|6111.7|450
1629936000000|2021-08-26 00:00:00|6132.3|6126.3|6111.9|6105.9|6140.4|6131.9|6110.9|6104.9|33
1629936300000|2021-08-26 00:05:00|6112.9|6106.9|6109.9|6103.9|6117.8|6109.9|6108.4|6102.4|2
1629936600000|2021-08-26 00:10:00|6109|6103|6110.5|6104.5|6112.9|6106.9|6108.5|6102.5|5
1629936900000|2021-08-26 00:15:00|6102.5|6096.5|6083.9|6077.9|6102.5|6096.5|6083.9|6077.9|13
1629937200000|2021-08-26 00:20:00|6082.9|6076.9|6081.9|6075.9|6088.8|6082.8|6081.3|6075.3|4
1629937500000|2021-08-26 00:25:00|6081.4|6075.4|6087.3|6081.3|6089.8|6083.8|6074.3|6068.3|8
1629937800000|2021-08-26 00:30:00|6086.8|6080.8|6087.8|6081.8|6090.3|6084.3|6082.3|6076.3|7
1629938100000|2021-08-26 00:35:00|6085.8|6079.8|6088.2|6082.2|6089.2|6083.2|6085.7|6079.7|55
1629938400000|2021-08-26 00:40:00|6089.2|6083.2|6086.7|6080.7|6090.7|6084.7|6086.7|6080.7|2
1629938700000|2021-08-26 00:45:00|6087.2|6081.2|6087.2|6081.2|6088.2|6082.2|6085.7|6079.7|2
1629939000000|2021-08-26 00:50:00|6086.7|6080.7|6088.6|6082.6|6092.1|6086.1|6086.7|6080.7|1
1629939300000|2021-08-26 00:55:00|6089.1|6083.1|6095.2|6089.2|6100.6|6094.6|6088.1|6082.1|14
1629939600000|2021-08-26 01:00:00|6094.6|6088.6|6088.6|6082.6|6094.6|6088.6|6086.7|6080.7|4
1629939900000|2021-08-26 01:05:00|6089.1|6083.1|6091.7|6085.7|6094.1|6088.1|6087.1|6081.1|7
1629940200000|2021-08-26 01:10:00|6092.2|6086.2|6094.1|6088.1|6095.6|6089.6|6085.7|6079.7|1
1629940500000|2021-08-26 01:15:00|6093.6|6087.6|6093.1|6087.1|6095.1|6089.1|6089.6|6083.6|3
1629940800000|2021-08-26 01:20:00|6092.1|6086.1|6089.1|6083.1|6092.1|6086.1|6087.6|6081.6|1
1629941100000|2021-08-26 01:25:00|6088.6|6082.6|6092.1|6086.1|6093.1|6087.1|6087.6|6081.6|1
1629941400000|2021-08-26 01:30:00|6091.1|6085.1|6081.1|6075.1|6092|6086|6080.7|6074.7|2
1629941700000|2021-08-26 01:35:00|6081.6|6075.6|6074.6|6068.6|6081.6|6075.6|6070.7|6064.7|16
1629942000000|2021-08-26 01:40:00|6076.1|6070.1|6080|6074|6082.1|6076.1|6076.1|6070.1|1
1629942300000|2021-08-26 01:45:00|6079.6|6073.6|6081.1|6075.1|6082.1|6076.1|6079.6|6073.6|1
1629942600000|2021-08-26 01:50:00|6080.6|6074.6|6085.6|6079.6|6087.6|6081.6|6079.1|6073.1|16
1629942900000|2021-08-26 01:55:00|6085.1|6079.1|6085.7|6079.7|6087.6|6081.6|6083.1|6077.1|12
1629943200000|2021-08-26 02:00:00|6083.1|6077.1|6078.1|6072.1|6084.5|6078.5|6077.1|6071.1|3
1629943500000|2021-08-26 02:05:00|6077.2|6071.2|6074.1|6068.1|6077.6|6071.6|6073.6|6067.6|5
1629943800000|2021-08-26 02:10:00|6073.6|6067.6|6076|6070|6077.6|6071.6|6073.1|6067.1|1
1629944100000|2021-08-26 02:15:00|6077|6071|6075.6|6069.6|6077.6|6071.6|6074.1|6067.1|1
1629944400000|2021-08-26 02:20:00|6076.1|6070.1|6074.5|6068.5|6076.6|6070.6|6074.5|6068.5|0
1629944700000|2021-08-26 02:25:00|6072.6|6066.6|6077|6071|6077|6071|6072.6|6066.6|1
1629945000000|2021-08-26 02:30:00|6077.5|6071.5|6071.1|6065.1|6077.5|6071.5|6067.1|6061.1|3
1629945300000|2021-08-26 02:35:00|6070.6|6064.6|6075.5|6069.5|6077.1|6071.1|6069.5|6063.5|1
1629945600000|2021-08-26 02:40:00|6075|6069|6071|6065|6075.6|6069.6|6070.5|6064.5|0
1629945900000|2021-08-26 02:45:00|6071.5|6065.5|6074|6068|6074.5|6068.5|6069.5|6063.5|5
1629946200000|2021-08-26 02:50:00|6073.5|6067.5|6075|6069|6076|6070|6072.5|6066.5|0
1629946500000|2021-08-26 02:55:00|6074.5|6068.5|6080.6|6074.6|6080.6|6074.6|6074.5|6068.5|3
1629946800000|2021-08-26 03:00:00|6080.5|6074.5|6080.5|6074.5|6081.6|6075.6|6074.1|6068.1|20
1629947100000|2021-08-26 03:05:00|6081|6075|6078.4|6072.4|6088|6082|6077.5|6071.5|26
1629947400000|2021-08-26 03:10:00|6078|6072|6077.5|6071.5|6079|6073|6077|6071|2
1629947700000|2021-08-26 03:15:00|6078|6072|6076|6070|6078.5|6072.5|6075|6069|7
1629948000000|2021-08-26 03:20:00|6076.5|6070.5|6077|6071|6078.9|6072.9|6075|6069|1
1629948300000|2021-08-26 03:25:00|6076.5|6070.5|6075.5|6069.5|6077.5|6071.5|6075|6069|0
1629948600000|2021-08-26 03:30:00|6076.4|6070.4|6070|6064|6076.4|6070.4|6069|6063|1
1629948900000|2021-08-26 03:35:00|6069.5|6063.5|6067|6061|6070|6064|6066.5|6060.5|0
1629949200000|2021-08-26 03:40:00|6066.9|6060.9|6069.9|6063.9|6069.9|6063.9|6065.5|6059.5|0
1629949500000|2021-08-26 03:45:00|6068.9|6062.9|6074.9|6068.9|6076.4|6070.4|6068.4|6062.4|2
1629949800000|2021-08-26 03:50:00|6074.5|6068.5|6072|6066|6074.9|6068.9|6069.9|6063.9|3
1629950100000|2021-08-26 03:55:00|6072.4|6066.4|6074.9|6068.9|6074.9|6068.9|6072.4|6066.4|0
1629950400000|2021-08-26 04:00:00|6075.9|6069.9|6074.9|6068.9|6076.4|6070.4|6074.4|6068.4|0
1629950700000|2021-08-26 04:05:00|6074.4|6068.4|6075.9|6069.9|6077.9|6071.9|6073.9|6067.9|0
1629951000000|2021-08-26 04:10:00|6076.4|6070.4|6075.9|6069.9|6076.9|6070.9|6075.4|6069.4|0
1629951300000|2021-08-26 04:15:00|6075.4|6069.4|6073.9|6067.9|6075.4|6069.4|6072.4|6066.4|0
1629951600000|2021-08-26 04:20:00|6073.4|6067.4|6073.9|6067.9|6073.9|6067.9|6073.4|6067.4|0
1629951900000|2021-08-26 04:25:00|6074.9|6068.9|6076.9|6070.9|6076.9|6070.9|6074.9|6068.9|0
1629952200000|2021-08-26 04:30:00|6075.9|6069.9|6073.9|6067.9|6076.3|6070.3|6073.9|6067.9|0
1629952500000|2021-08-26 04:35:00|6074.4|6068.4|6076.4|6070.4|6076.9|6070.9|6074.4|6068.4|1
1629952800000|2021-08-26 04:40:00|6076.9|6070.9|6075.9|6069.9|6077.3|6071.3|6075.9|6069.9|0
1629953100000|2021-08-26 04:45:00|6076.4|6070.4|6075.4|6069.4|6076.9|6070.9|6073.9|6067.9|0
1629953400000|2021-08-26 04:50:00|6074.9|6068.9|6071.9|6065.9|6074.9|6068.9|6071.9|6065.9|0
1629953700000|2021-08-26 04:55:00|6071.4|6065.4|6070.9|6064.9|6071.9|6065.9|6069.9|6063.9|1
1629954000000|2021-08-26 05:00:00|6071.4|6065.4|6067.9|6061.9|6071.4|6065.4|6067.9|6061.9|1
1629954300000|2021-08-26 05:05:00|6068.4|6062.4|6069.4|6063.4|6070.9|6064.9|6066.9|6060.9|1
1629954600000|2021-08-26 05:10:00|6069.9|6063.9|6068.9|6062.9|6070.4|6064.4|6068.9|6062.9|1
1629954900000|2021-08-26 05:15:00|6069.9|6063.9|6066.8|6060.8|6069.9|6063.9|6066.8|6060.8|1
1629955200000|2021-08-26 05:20:00|6066.9|6060.9|6069.4|6063.4|6069.9|6063.9|6066.9|6060.9|2
1629955500000|2021-08-26 05:25:00|6068.9|6062.9|6067.8|6061.8|6069.4|6063.4|6066.8|6060.8|86
1629955800000|2021-08-26 05:30:00|6067.4|6061.4|6068.8|6062.8|6069.8|6063.8|6063.8|6057.8|4
1629956100000|2021-08-26 05:35:00|6069.7|6063.7|6069.8|6063.8|6070.8|6064.8|6067.8|6061.8|0
1629956400000|2021-08-26 05:40:00|6070.3|6064.3|6068.8|6062.8|6072.3|6066.3|6068.8|6062.8|0
1629956700000|2021-08-26 05:45:00|6069.3|6063.3|6074.8|6068.8|6074.8|6068.8|6069.3|6063.3|0
1629957000000|2021-08-26 05:50:00|6077.3|6071.3|6091.7|6085.7|6092.7|6086.7|6077.3|6071.3|2
1629957300000|2021-08-26 05:55:00|6091.8|6085.8|6089.3|6083.3|6092.7|6086.7|6088.8|6082.8|2
1629957600000|2021-08-26 06:00:00|6088.8|6082.8|6089.3|6083.3|6091.3|6085.3|6085.7|6079.7|1
1629957900000|2021-08-26 06:05:00|6088.8|6082.8|6088.3|6082.3|6089.7|6083.7|6084.3|6078.3|2
1629958200000|2021-08-26 06:10:00|6087.8|6081.8|6085.3|6079.3|6087.8|6081.8|6082.3|6076.3|1
1629958500000|2021-08-26 06:15:00|6085.8|6079.8|6087.3|6081.3|6087.8|6081.8|6084.8|6078.8|0
1629958800000|2021-08-26 06:20:00|6086.8|6080.8|6085.3|6079.3|6087.3|6081.3|6085.3|6079.3|1
1629959100000|2021-08-26 06:25:00|6083.3|6077.3|6079.8|6073.8|6084.8|6078.8|6077.8|6071.8|2
1629959400000|2021-08-26 06:30:00|6080.3|6074.3|6082.8|6076.8|6084.8|6078.8|6076.9|6070.9|3
1629959700000|2021-08-26 06:35:00|6083.3|6077.3|6073.9|6067.9|6083.3|6077.3|6073.4|6067.4|21
1629960000000|2021-08-26 06:40:00|6073.4|6067.4|6066.3|6060.3|6074.4|6068.4|6061.3|6055.3|6
1629960300000|2021-08-26 06:45:00|6066.8|6060.8|6063.3|6057.3|6067.8|6061.3|6060.3|6053.8|5
1629960600000|2021-08-26 06:50:00|6062.9|6056.9|6069.4|6063.4|6070.8|6064.8|6062.8|6056.8|3
1629960900000|2021-08-26 06:55:00|6069.3|6063.3|6075.8|6069.8|6075.8|6069.8|6068.9|6062.9|0
1629961200000|2021-08-26 07:00:00|6075.4|6069.4|6073.3|6067.3|6077.9|6071.9|6070.3|6064.3|3
1629961500000|2021-08-26 07:05:00|6072.8|6066.8|6064.8|6058.8|6077.4|6071.4|6060.3|6054.3|4
1629961800000|2021-08-26 07:10:00|6064.3|6058.3|6063.3|6057.3|6068.3|6062.3|6061.3|6055.3|12
1629962100000|2021-08-26 07:15:00|6064.8|6058.8|6074.3|6068.3|6078.8|6072.8|6061.3|6055.3|0
1629962400000|2021-08-26 07:20:00|6073.8|6067.8|6067.3|6061.3|6076.3|6070.3|6064.3|6058.3|9
1629962700000|2021-08-26 07:25:00|6066.3|6060.3|6079.8|6073.8|6083.8|6077.8|6066.3|6060.3|19
1629963000000|2021-08-26 07:30:00|6079.3|6073.3|6079.3|6073.3|6087.3|6081.3|6078.3|6072.3|5
1629963300000|2021-08-26 07:35:00|6079.8|6073.8|6080.8|6074.8|6088.8|6082.8|6078.8|6072.8|0
1629963600000|2021-08-26 07:40:00|6079.8|6073.8|6070.8|6064.8|6080.3|6074.3|6070.8|6064.8|13
1629963900000|2021-08-26 07:45:00|6073.3|6067.3|6065.2|6059.2|6078.8|6072.8|6063.7|6057.7|1
1629964200000|2021-08-26 07:50:00|6064.3|6058.3|6064.3|6058.3|6069.8|6063.8|6063.8|6057.8|0
1629964500000|2021-08-26 07:55:00|6062.8|6056.8|6070.3|6064.3|6071.3|6065.3|6062.8|6056.8|0
1629964800000|2021-08-26 08:00:00|6069.8|6063.8|6071.7|6065.7|6075.7|6069.7|6069.8|6063.8|8
1629965100000|2021-08-26 08:05:00|6071.3|6065.3|6068.3|6062.3|6071.7|6065.7|6065.7|6059.7|3
1629965400000|2021-08-26 08:10:00|6067.8|6061.8|6066.2|6060.2|6067.8|6061.8|6065.3|6059.3|2
1629965700000|2021-08-26 08:15:00|6065.3|6059.3|6074.7|6068.7|6077.2|6071.2|6063.8|6057.8|11
1629966000000|2021-08-26 08:20:00|6074.3|6068.3|6079.2|6073.2|6080.7|6074.7|6074.3|6068.3|43
1629966300000|2021-08-26 08:25:00|6078.7|6072.7|6067.7|6061.7|6083.2|6077.2|6067.2|6061.2|7
1629966600000|2021-08-26 08:30:00|6068.2|6062.2|6066.3|6060.3|6068.2|6062.2|6065.7|6059.7|1
1629966900000|2021-08-26 08:35:00|6066.2|6060.2|6061.7|6055.7|6067.2|6061.2|6061.2|6055.2|4
1629967200000|2021-08-26 08:40:00|6062.7|6056.7|6058.7|6052.7|6062.7|6056.7|6056.7|6050.7|4
1629967500000|2021-08-26 08:45:00|6057.7|6051.7|6057.2|6051.2|6063.2|6057.2|6056.7|6050.7|0
1629967800000|2021-08-26 08:50:00|6057.7|6051.7|6062.1|6056.1|6062.1|6056.1|6056.6|6050.6|7
1629968100000|2021-08-26 08:55:00|6061.6|6055.6|6062.2|6056.2|6065.2|6059.2|6057.6|6051.6|0
1629968400000|2021-08-26 09:00:00|6061.7|6055.7|6050.2|6044.2|6061.7|6055.7|6049.7|6043.7|8
1629968700000|2021-08-26 09:05:00|6049.2|6043.2|6055.2|6049.2|6055.2|6049.2|6046.7|6040.7|7
1629969000000|2021-08-26 09:10:00|6055.7|6049.7|6055.2|6049.2|6061.6|6055.6|6055.2|6049.2|0
1629969300000|2021-08-26 09:15:00|6055.1|6049.1|6052.6|6046.6|6059.6|6053.6|6052.6|6046.6|13
1629969600000|2021-08-26 09:20:00|6052.1|6046.1|6055.8|6049.8|6055.8|6049.8|6051.7|6045.7|191
1629969900000|2021-08-26 09:25:00|6054.8|6048.8|6053.7|6047.7|6062.8|6056.8|6053.2|6047.2|10
1629970200000|2021-08-26 09:30:00|6053.2|6047.2|6062.7|6056.7|6062.7|6056.7|6049.7|6043.7|13
1629970500000|2021-08-26 09:35:00|6062.2|6056.2|6070.7|6064.7|6072.7|6066.7|6060.7|6054.7|0
1629970800000|2021-08-26 09:40:00|6070.2|6064.2|6065.7|6059.7|6073.3|6067.3|6064.7|6058.7|2
1629971100000|2021-08-26 09:45:00|6068.3|6062.3|6066.8|6060.8|6070.7|6064.7|6063.8|6057.8|31
1629971400000|2021-08-26 09:50:00|6066.2|6060.2|6071.2|6065.2|6071.2|6065.2|6064.8|6058.8|36
1629971700000|2021-08-26 09:55:00|6074.2|6068.2|6076.7|6070.7|6076.7|6070.7|6072.7|6066.7|0
1629972000000|2021-08-26 10:00:00|6077.1|6071.1|6084.1|6078.1|6084.2|6078.2|6072.7|6066.7|2
1629972300000|2021-08-26 10:05:00|6083.7|6077.7|6084.7|6078.7|6084.7|6078.7|6077.7|6071.7|3
1629972600000|2021-08-26 10:10:00|6084.2|6078.2|6089.2|6083.2|6089.2|6083.2|6083.2|6077.2|11
1629972900000|2021-08-26 10:15:00|6091.6|6085.6|6089.6|6083.6|6091.6|6085.6|6087.7|6081.7|1
1629973200000|2021-08-26 10:20:00|6088.6|6082.6|6083.6|6077.6|6088.6|6082.6|6082.1|6076.1|1
1629973500000|2021-08-26 10:25:00|6084.1|6078.1|6089.6|6083.6|6090.1|6084.1|6084.1|6078.1|0
1629973800000|2021-08-26 10:30:00|6090.2|6084.2|6082.6|6076.6|6091.1|6085.1|6082.1|6076.1|0
1629974100000|2021-08-26 10:35:00|6086.6|6080.6|6080.1|6074.1|6087.1|6081.1|6077.1|6071.1|0
1629974400000|2021-08-26 10:40:00|6079.1|6073.1|6076.1|6070.1|6079.1|6073.1|6073.6|6067.6|0
1629974700000|2021-08-26 10:45:00|6076.6|6070.6|6076.6|6070.6|6083.6|6077.6|6075.1|6069.1|0
1629975000000|2021-08-26 10:50:00|6076.1|6070.1|6075.6|6069.6|6082.1|6076.1|6075.1|6069.1|1
1629975300000|2021-08-26 10:55:00|6074.6|6068.6|6069.6|6063.6|6077.1|6071.1|6069.1|6063.1|0
1629975600000|2021-08-26 11:00:00|6069.1|6063.1|6072.1|6066.1|6074.6|6068.6|6067.6|6061.6|1
1629975900000|2021-08-26 11:05:00|6072|6066|6072.6|6066.6|6076.6|6070.6|6070.5|6064.5|1
1629976200000|2021-08-26 11:10:00|6072.5|6066.5|6074.1|6068.1|6078.6|6072.6|6071.1|6065.1|0
1629976500000|2021-08-26 11:15:00|6074|6068|6079|6073|6081.6|6075.6|6071.6|6065.6|108
1629976800000|2021-08-26 11:20:00|6079.5|6073.5|6076.1|6070.1|6084.5|6078.5|6076|6070|3
1629977100000|2021-08-26 11:25:00|6076.5|6070.5|6080|6074|6080.1|6074.1|6072.6|6066.6|3
1629977400000|2021-08-26 11:30:00|6081|6075|6087|6081|6091.5|6085.5|6080.5|6074.5|1
1629977700000|2021-08-26 11:35:00|6087.5|6081.5|6091.5|6085.5|6092.6|6086.6|6087|6081|3
1629978000000|2021-08-26 11:40:00|6092.5|6086.5|6084.5|6078.5|6092.5|6086.5|6083|6077|2
1629978300000|2021-08-26 11:45:00|6085|6079|6086.5|6080.5|6087|6081|6082.5|6076.5|14
1629978600000|2021-08-26 11:50:00|6088.5|6082.5|6084|6078|6089.5|6083.5|6084|6078|0
1629978900000|2021-08-26 11:55:00|6083.5|6077.5|6083.5|6077.5|6085|6079|6080.5|6074.5|5
1629979200000|2021-08-26 12:00:00|6083|6077|6077.5|6071.5|6083|6077|6072.5|6066.5|6
1629979500000|2021-08-26 12:05:00|6077|6071|6081.5|6075.5|6081.5|6075.5|6076|6070|1
1629979800000|2021-08-26 12:10:00|6080.5|6074.5|6079.6|6073.6|6081.5|6075.5|6071.5|6065.5|22
1629980100000|2021-08-26 12:15:00|6079|6073|6072.6|6066.6|6083.1|6077.1|6072.6|6066.6|89
1629980400000|2021-08-26 12:20:00|6073.1|6067.1|6073|6067|6074|6068|6067|6061|5
1629980700000|2021-08-26 12:25:00|6073.5|6067.5|6084|6078|6084|6078|6072.4|6066.4|14
1629981000000|2021-08-26 12:30:00|6084.5|6078.5|6072|6066|6085|6079|6071.5|6065.5|15
1629981300000|2021-08-26 12:35:00|6071.5|6065.5|6049|6043|6072|6066|6046.5|6040.5|72
1629981600000|2021-08-26 12:40:00|6049.5|6043.5|6070.6|6060.6|6073.6|6062.6|6049.5|6043.5|39
1629984600000|2021-08-26 13:30:00|6049.5|6043.5|6025.2|6019.2|6064.6|6058.6|6007.2|6001.2|319
1629984900000|2021-08-26 13:35:00|6025.7|6019.7|5984.7|5978.7|6025.7|6019.7|5969.9|5963.9|181
1629985200000|2021-08-26 13:40:00|5984.6|5978.6|5997.7|5991.7|6014.2|6008.2|5966.2|5960.2|151
1629985500000|2021-08-26 13:45:00|5998.2|5992.2|5996.9|5990.9|6011.4|6005.4|5986.9|5980.9|618
1629985800000|2021-08-26 13:50:00|5998.4|5992.4|6015.4|6009.4|6021.9|6015.9|5993|5987|265
1629986100000|2021-08-26 13:55:00|6017|6011|6023.9|6017.9|6045.9|6039.9|6011.5|6005.5|313
1629986400000|2021-08-26 14:00:00|6024.4|6018.4|6022.4|6016.4|6028.4|6022.4|6010.9|6004.9|133
1629986700000|2021-08-26 14:05:00|6023.9|6017.9|6019.6|6013.6|6025.9|6019.9|6009.6|6003.6|215
1629987000000|2021-08-26 14:10:00|6019|6013|6031.4|6025.4|6032.4|6026.4|6018|6012|129
1629987300000|2021-08-26 14:15:00|6031.9|6025.9|6036.8|6030.8|6041.9|6035.9|6031.9|6025.9|319
1629987600000|2021-08-26 14:20:00|6036.3|6030.3|6018.8|6012.8|6037.3|6031.3|6015.3|6009.3|455
1629987900000|2021-08-26 14:25:00|6018.3|6012.3|6008.3|6002.3|6018.3|6012.3|6003.4|5997.4|200
1629988200000|2021-08-26 14:30:00|6008.8|6002.8|6016.8|6010.8|6020.4|6014.4|6006.8|6000.8|130
1629988500000|2021-08-26 14:35:00|6015.8|6009.8|6015.4|6009.4|6023.8|6017.8|6011.8|6005.8|268
1629988800000|2021-08-26 14:40:00|6016.4|6010.4|6016.9|6010.9|6034.3|6028.3|6014.9|6008.9|193
1629989100000|2021-08-26 14:45:00|6017.4|6011.4|6016.7|6010.7|6022.5|6016.5|6014.1|6008.1|742
1629989400000|2021-08-26 14:50:00|6016.2|6010.2|6015.7|6009.7|6020.7|6014.7|6008.1|6002.1|329
1629989700000|2021-08-26 14:55:00|6017.2|6011.2|6005.7|5999.7|6018.7|6012.7|6001.2|5995.2|129
1629990000000|2021-08-26 15:00:00|6005.2|5999.2|6009.7|6003.7|6010.7|6004.7|6001.8|5995.8|89
1629990300000|2021-08-26 15:05:00|6010.2|6004.2|6002.7|5996.7|6010.7|6004.7|6001.2|5995.2|76
1629990600000|2021-08-26 15:10:00|6003.2|5997.2|5998.9|5992.9|6005.2|5999.2|5996.3|5990.3|578
1629990900000|2021-08-26 15:15:00|5999.3|5993.3|5999.9|5993.9|6006.4|6000.4|5998.8|5992.8|113
1629991200000|2021-08-26 15:20:00|5998.9|5992.9|6001.9|5995.9|6001.9|5995.9|5992.4|5986.4|156
1629991500000|2021-08-26 15:25:00|6002.4|5996.4|6004.8|5998.8|6007.4|6001.4|6001|5995|158
1629991800000|2021-08-26 15:30:00|6005.3|5999.3|6007.8|6001.8|6010.2|6004.2|6003.2|5997.2|165
1629992100000|2021-08-26 15:35:00|6008.2|6002.2|6011.2|6005.2|6015.7|6009.7|6007.2|6001.2|113
1629992400000|2021-08-26 15:40:00|6010.7|6004.7|6003.7|5997.7|6010.7|6004.7|6003.2|5997.2|91
1629992700000|2021-08-26 15:45:00|6004.2|5998.2|6009.7|6003.7|6011.2|6005.2|6000.7|5994.7|114
1629993000000|2021-08-26 15:50:00|6010.2|6004.2|6000.8|5994.8|6011.3|6005.3|5999.8|5993.8|88
1629993300000|2021-08-26 15:55:00|5999.8|5993.8|5998.3|5992.3|6002.3|5996.3|5997.2|5991.2|72
1629993600000|2021-08-26 16:00:00|5997.8|5991.8|6014.7|6008.7|6022.2|6016.2|5997.8|5991.8|61
1629993900000|2021-08-26 16:05:00|6014.6|6008.6|6005.7|5999.7|6015.7|6009.7|6004.7|5998.7|118
1629994200000|2021-08-26 16:10:00|6006.2|6000.2|6002|5996|6007.1|6001.1|5996.7|5990.7|77
1629994500000|2021-08-26 16:15:00|6001.6|5995.6|5999.6|5993.6|6001.6|5995.6|5997.6|5991.6|86
1629994800000|2021-08-26 16:20:00|5999.1|5993.1|5992.6|5986.6|6000.6|5994.6|5991.6|5985.6|154
1629995100000|2021-08-26 16:25:00|5993.1|5987.1|5982.2|5976.2|5998.6|5992.6|5982.2|5976.2|130
1629995400000|2021-08-26 16:30:00|5983.2|5977.2|5989.7|5983.7|5990.7|5984.7|5971.3|5965.3|180
1629995700000|2021-08-26 16:35:00|5989.6|5983.6|5982.6|5976.6|5994.1|5988.1|5981.1|5975.1|82
1629996000000|2021-08-26 16:40:00|5983.1|5977.1|5994.5|5988.5|5995|5989|5978.1|5972.1|81
1629996300000|2021-08-26 16:45:00|5993.5|5987.5|6002.5|5996.5|6005|5999|5991.5|5985.5|66
1629996600000|2021-08-26 16:50:00|6001.5|5995.5|6000.9|5994.9|6003.5|5997.5|5998.5|5992.5|72
1629996900000|2021-08-26 16:55:00|6001.4|5995.4|5998.1|5992.1|6003.4|5997.4|5997.9|5991.9|105
1629997200000|2021-08-26 17:00:00|5998.6|5992.6|6013.2|6007.2|6014.2|6008.2|5998.6|5992.6|206
1629997500000|2021-08-26 17:05:00|6012.7|6006.7|6014.1|6008.1|6020.7|6014.7|6011.7|6005.7|237
1629997800000|2021-08-26 17:10:00|6014.2|6008.2|6016.1|6010.1|6019.6|6013.6|6012.1|6006.1|58
1629998100000|2021-08-26 17:15:00|6017.1|6011.1|6025.6|6019.6|6042.6|6035.1|6016.6|6010.6|139
1629998400000|2021-08-26 17:20:00|6026.1|6020.1|6027.8|6021.8|6039.7|6033.7|6021.8|6015.8|194
1629998700000|2021-08-26 17:25:00|6027.3|6021.3|6018.9|6012.9|6029.8|6023.8|6016.9|6010.9|409
1629999000000|2021-08-26 17:30:00|6019.4|6013.4|6008|6002|6021.4|6015.4|6008|6002|631
1629999300000|2021-08-26 17:35:00|6007.5|6001.5|6008.6|6002.6|6012.5|6006.5|6001.9|5995.9|909
1629999600000|2021-08-26 17:40:00|6009.1|6003.1|6015.1|6009.1|6018.6|6012.6|6007.6|6001.6|241
1629999900000|2021-08-26 17:45:00|6015.6|6009.6|6013.2|6007.2|6017.6|6011.6|6012.2|6006.2|260
1630000200000|2021-08-26 17:50:00|6013.7|6007.7|6007.7|6001.7|6013.7|6007.7|6006.8|6000.8|221
1630000500000|2021-08-26 17:55:00|6008.2|6002.2|6011.7|6005.7|6019.2|6013.2|6008.2|6002.2|192
1630000800000|2021-08-26 18:00:00|6012.7|6006.7|6015.7|6009.7|6020.2|6014.2|6010.7|6004.7|202
1630001100000|2021-08-26 18:05:00|6016.2|6010.2|6021.4|6015.4|6026.8|6020.8|6011.2|6005.2|548
1630001400000|2021-08-26 18:10:00|6020.9|6014.9|6012.9|6006.9|6023.9|6017.9|5998.7|5992.7|1145
1630001700000|2021-08-26 18:15:00|6013.4|6007.4|5998.9|5992.9|6015.7|6009.7|5998.4|5992.4|485
1630022400000|2021-08-27 00:00:00|5974.1|5968.1|5928.5|5922.5|5974.5|5968.5|5927|5921|336
1630022700000|2021-08-27 00:05:00|5931.5|5925.5|5943.9|5937.9|5944.4|5938.4|5920|5914|123
1630023000000|2021-08-27 00:10:00|5944.4|5938.4|5945|5939|5951.4|5945.4|5941|5935|67
1630023300000|2021-08-27 00:15:00|5946|5940|5944.9|5938.9|5951.4|5945.4|5943.9|5937.9|62
1630023600000|2021-08-27 00:20:00|5942.9|5936.9|5939.9|5933.9|5944.4|5938.4|5934.4|5928.4|71
1630023900000|2021-08-27 00:25:00|5937.4|5931.4|5936.7|5930.7|5940.3|5934.3|5935.4|5929.4|76
1630024200000|2021-08-27 00:30:00|5937.2|5931.2|5928.7|5922.7|5937.2|5931.2|5927.2|5921.2|52
1630024500000|2021-08-27 00:35:00|5930.2|5924.2|5926.2|5920.2|5930.7|5924.7|5925.2|5919.2|58
1630024800000|2021-08-27 00:40:00|5926.7|5920.7|5926.2|5920.2|5927.7|5921.7|5926.2|5920.2|14
1630025100000|2021-08-27 00:45:00|5925.2|5919.2|5925.2|5919.2|5926.2|5920.2|5923.7|5917.7|63
1630025400000|2021-08-27 00:50:00|5924.7|5918.7|5919.6|5913.6|5925.2|5919.2|5919.6|5913.6|33
1630025700000|2021-08-27 00:55:00|5919.2|5913.2|5915.7|5909.7|5921.1|5915.1|5913.7|5907.7|47
1630026000000|2021-08-27 01:00:00|5916.2|5910.2|5901.7|5895.7|5916.2|5910.2|5900.1|5894.1|156
1630026300000|2021-08-27 01:05:00|5901.2|5895.2|5904.7|5898.7|5906.1|5900.1|5900.7|5894.7|53
1630026600000|2021-08-27 01:10:00|5904.2|5898.2|5908.7|5902.7|5912.1|5906.1|5903.2|5897.2|40
1630026900000|2021-08-27 01:15:00|5910.1|5904.1|5918.5|5912.5|5919|5913|5909.6|5903.6|28
1630027200000|2021-08-27 01:20:00|5919|5913|5921.1|5915.1|5921.1|5915.1|5913.6|5907.6|133
1630027500000|2021-08-27 01:25:00|5921.6|5915.6|5925.6|5919.6|5927.1|5921.1|5921.1|5915.1|35
1630027800000|2021-08-27 01:30:00|5925.1|5919.1|5925|5919|5928|5922|5924.6|5918.6|118
1630028100000|2021-08-27 01:35:00|5925.5|5919.5|5923.5|5917.5|5926.1|5920.1|5921.1|5915.1|47
1630028400000|2021-08-27 01:40:00|5924|5918|5924|5918|5925|5919|5923.6|5917.6|27
1630028700000|2021-08-27 01:45:00|5924.5|5918.5|5920|5914|5925|5919|5919.5|5913.5|62
1630029000000|2021-08-27 01:50:00|5920.5|5914.5|5919|5913|5922.5|5916.5|5918.9|5912.9|12
1630029300000|2021-08-27 01:55:00|5919.5|5913.5|5918|5912|5919.5|5913.5|5916.5|5910.5|17
1630029600000|2021-08-27 02:00:00|5918.5|5912.5|5924.4|5918.4|5925|5919|5918|5912|29
1630029900000|2021-08-27 02:05:00|5923.9|5917.9|5924.4|5918.4|5925.4|5919.4|5923.4|5917.4|13
1630030200000|2021-08-27 02:10:00|5923.9|5917.9|5915.9|5909.9|5924.9|5918.9|5914.9|5908.9|51
1630030500000|2021-08-27 02:15:00|5917.4|5911.4|5916.4|5910.4|5917.9|5911.9|5915.4|5909.4|20
1630030800000|2021-08-27 02:20:00|5915.9|5909.9|5917.9|5911.9|5917.9|5911.9|5914.9|5908.9|10
1630031100000|2021-08-27 02:25:00|5919.3|5913.3|5922.4|5916.4|5923.4|5917.4|5918.8|5912.8|22
1630031400000|2021-08-27 02:30:00|5923.4|5917.4|5921.9|5915.9|5923.9|5917.9|5920.4|5914.4|32
1630031700000|2021-08-27 02:35:00|5922.3|5916.3|5924.3|5918.3|5924.9|5918.9|5921.8|5915.8|33
1630032000000|2021-08-27 02:40:00|5923.9|5917.9|5919.8|5913.8|5924.3|5918.3|5918.8|5912.8|10
1630032300000|2021-08-27 02:45:00|5919.3|5913.3|5913.3|5907.3|5920.8|5914.8|5911.8|5905.8|84
1630032600000|2021-08-27 02:50:00|5912.8|5906.8|5914.8|5908.8|5918.3|5912.3|5912.8|5906.8|34
1630032900000|2021-08-27 02:55:00|5915.3|5909.3|5912.8|5906.8|5915.3|5909.3|5909.3|5903.3|50
1630033200000|2021-08-27 03:00:00|5912.3|5906.3|5922.3|5916.3|5923.3|5917.3|5912.3|5906.3|21
1630033500000|2021-08-27 03:05:00|5922.8|5916.8|5924.3|5918.3|5924.3|5918.3|5919.3|5913.3|36
1630033800000|2021-08-27 03:10:00|5923.8|5917.8|5920.8|5914.8|5924.2|5918.2|5916.3|5910.3|19
1630034100000|2021-08-27 03:15:00|5921.3|5915.3|5928.2|5922.2|5928.7|5922.7|5919.3|5913.3|68
1630034400000|2021-08-27 03:20:00|5927.8|5921.8|5918.3|5912.3|5928.2|5922.2|5917.8|5911.8|21
1630034700000|2021-08-27 03:25:00|5918.8|5912.8|5920.2|5914.2|5920.3|5914.3|5916.2|5910.2|6
1630035000000|2021-08-27 03:30:00|5920.7|5914.7|5917.7|5911.7|5920.7|5914.7|5915.2|5909.2|9
1630035300000|2021-08-27 03:35:00|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5916.2|5910.2|8
1630035600000|2021-08-27 03:40:00|5916.7|5910.7|5925.7|5919.7|5926.2|5920.2|5915.7|5909.7|13
1630035900000|2021-08-27 03:45:00|5927.2|5921.2|5925.7|5919.7|5927.7|5921.7|5925.7|5919.7|7
1630036200000|2021-08-27 03:50:00|5923.7|5917.7|5922.7|5916.7|5925.7|5919.7|5922.7|5916.7|15
1630036500000|2021-08-27 03:55:00|5924.7|5918.7|5924.7|5918.7|5925.7|5919.7|5923.7|5917.7|11
1630036800000|2021-08-27 04:00:00|5924.2|5918.2|5920.7|5914.7|5924.2|5918.2|5920.7|5914.7|3
1630037100000|2021-08-27 04:05:00|5920.2|5914.2|5920.6|5914.6|5921.6|5915.6|5916.6|5910.6|16
1630037400000|2021-08-27 04:10:00|5920.1|5914.1|5920.6|5914.6|5921.6|5915.6|5918.6|5912.6|6
1630037700000|2021-08-27 04:15:00|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|3
1630038000000|2021-08-27 04:20:00|5921.1|5915.1|5919.6|5913.6|5921.6|5915.6|5919.6|5913.6|2
1630038300000|2021-08-27 04:25:00|5918.6|5912.6|5920.1|5914.1|5922.1|5916.1|5918.6|5912.6|8
1630038600000|2021-08-27 04:30:00|5920.6|5914.6|5924.6|5918.6|5925.5|5919.5|5920.6|5914.6|8
1630038900000|2021-08-27 04:35:00|5924.5|5918.5|5925.5|5919.5|5925.5|5919.5|5922|5916|13
1630039200000|2021-08-27 04:40:00|5925|5919|5922.5|5916.5|5925|5919|5922.5|5916.5|11
1630039500000|2021-08-27 04:45:00|5923|5917|5927|5921|5927|5921|5923|5917|14
1630039800000|2021-08-27 04:50:00|5926.5|5920.5|5927|5921|5927|5921|5926.5|5920.5|5
1630040100000|2021-08-27 04:55:00|5927.5|5921.5|5927|5921|5927.5|5921.5|5927|5921|8
1630040400000|2021-08-27 05:00:00|5928|5922|5928.5|5922.5|5928.5|5922.5|5927.5|5921.5|20
1630040700000|2021-08-27 05:05:00|5927|5921|5926.5|5920.5|5928|5922|5926.5|5920.5|32
1630041000000|2021-08-27 05:10:00|5927|5921|5926.4|5920.4|5927|5921|5926.4|5920.4|29
1630041300000|2021-08-27 05:15:00|5924.9|5918.9|5926.9|5920.9|5926.9|5920.9|5923.9|5917.9|6
1630041600000|2021-08-27 05:20:00|5926.4|5920.4|5926.9|5920.9|5927.9|5921.9|5926.4|5920.4|5
1630041900000|2021-08-27 05:25:00|5927.4|5921.4|5927.9|5921.9|5928.4|5922.4|5926.9|5920.9|7
1630042200000|2021-08-27 05:30:00|5926.9|5920.9|5927.9|5921.9|5929.4|5923.4|5926.4|5920.4|53
1630042500000|2021-08-27 05:35:00|5927.8|5921.8|5924.3|5918.3|5927.9|5921.9|5922.9|5916.9|5
1630042800000|2021-08-27 05:40:00|5924.8|5918.8|5924.8|5918.8|5926.3|5920.3|5923.3|5917.3|2
1630043100000|2021-08-27 05:45:00|5924.3|5918.3|5924.8|5918.8|5926.8|5920.8|5922.8|5916.8|2
1630043400000|2021-08-27 05:50:00|5924.3|5918.3|5922.8|5916.8|5924.3|5918.3|5922.8|5916.8|2
1630043700000|2021-08-27 05:55:00|5922.3|5916.3|5925.3|5919.3|5925.3|5919.3|5920.8|5914.8|29
1630044000000|2021-08-27 06:00:00|5923.3|5917.3|5923.8|5917.8|5924.8|5918.8|5921.8|5915.8|47
1630044300000|2021-08-27 06:05:00|5924.3|5918.3|5921.8|5915.8|5924.8|5918.8|5921.8|5915.8|31
1630044600000|2021-08-27 06:10:00|5922.3|5916.3|5923.3|5917.3|5924.7|5918.7|5922.3|5916.3|12
1630044900000|2021-08-27 06:15:00|5923.8|5917.8|5923.7|5917.7|5925.2|5919.2|5921.2|5915.2|28
1630045200000|2021-08-27 06:20:00|5923.2|5917.2|5923.7|5917.7|5924.7|5918.7|5923.2|5917.2|15
1630045500000|2021-08-27 06:25:00|5922.2|5916.2|5919.7|5913.7|5922.2|5916.2|5917.2|5911.2|31
1630045800000|2021-08-27 06:30:00|5920.7|5914.7|5921.2|5915.2|5924.7|5918.7|5919.2|5913.2|20
1630046100000|2021-08-27 06:35:00|5915.3|5909.3|5906.2|5900.2|5918.7|5912.7|5906.2|5900.2|92
1630046400000|2021-08-27 06:40:00|5907.2|5901.2|5906.2|5900.2|5907.7|5901.7|5902.2|5896.2|14
1630046700000|2021-08-27 06:45:00|5907.7|5901.7|5916.2|5910.2|5916.2|5910.2|5907.2|5901.2|11
1630047000000|2021-08-27 06:50:00|5915.7|5909.7|5910.7|5904.7|5916.7|5910.7|5910.2|5904.2|34
1630047300000|2021-08-27 06:55:00|5910.2|5904.2|5912.2|5906.2|5913.2|5907.2|5908.2|5902.2|25
1630047600000|2021-08-27 07:00:00|5911.7|5905.7|5908.7|5902.7|5915.2|5909.2|5908.7|5902.7|48
1630047900000|2021-08-27 07:05:00|5907.7|5901.7|5906.6|5900.6|5909.2|5903.2|5906.1|5900.1|22
1630048200000|2021-08-27 07:10:00|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|49
1630048500000|2021-08-27 07:15:00|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|23
1630048800000|2021-08-27 07:20:00|5906.1|5900.1|5906.1|5900.1|5907.1|5901.1|5906.1|5900.1|16
1630049100000|2021-08-27 07:25:00|5906.6|5900.6|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|49
1630049400000|2021-08-27 07:30:00|5906.5|5900.5|5907|5901|5907|5901|5906|5900|34
1630049700000|2021-08-27 07:35:00|5906.5|5900.5|5884.5|5878.5|5907|5901|5883.5|5877.5|124
1630050000000|2021-08-27 07:40:00|5886.5|5880.5|5869.2|5863.2|5886.5|5880.5|5861.7|5855.7|183
1630050300000|2021-08-27 07:45:00|5869.7|5863.7|5868.2|5862.2|5879.2|5873.2|5849.8|5843.8|6531
1630050600000|2021-08-27 07:50:00|5868.7|5862.7|5862.7|5856.7|5875.7|5869.7|5862.7|5856.7|108
1630050900000|2021-08-27 07:55:00|5863.2|5857.2|5866.2|5860.2|5870.2|5864.2|5858.7|5852.7|101
1630051200000|2021-08-27 08:00:00|5865.7|5859.7|5875.2|5869.2|5878.2|5872.2|5862.7|5856.7|55
1630051500000|2021-08-27 08:05:00|5874.7|5868.7|5858.7|5852.7|5875.2|5869.2|5853.7|5847.7|24
1630051800000|2021-08-27 08:10:00|5859.2|5853.2|5858.2|5852.2|5860.7|5854.7|5856.2|5850.2|21
1630052100000|2021-08-27 08:15:00|5857.7|5851.7|5853.7|5847.7|5857.7|5851.7|5851.2|5845.2|37
1630052400000|2021-08-27 08:20:00|5854.2|5848.2|5856.7|5850.7|5867.2|5861.2|5853.7|5847.7|37
1630052700000|2021-08-27 08:25:00|5857.6|5851.6|5865.1|5859.1|5865.6|5859.6|5857.1|5851.1|15
1630053000000|2021-08-27 08:30:00|5865.6|5859.6|5860.6|5854.6|5867.6|5861.6|5860.1|5854.1|39
1630053300000|2021-08-27 08:35:00|5859.1|5853.1|5853|5847|5860.6|5854.6|5852.5|5846.5|75
1630053600000|2021-08-27 08:40:00|5854|5848|5858.4|5852.4|5859.9|5853.9|5854|5848|142
1630053900000|2021-08-27 08:45:00|5857.9|5851.9|5854.9|5848.9|5859.9|5853.9|5854.8|5848.8|49
1630054200000|2021-08-27 08:50:00|5854.8|5848.8|5858.3|5852.3|5859.4|5853.4|5847|5841|215
1630054500000|2021-08-27 08:55:00|5857.9|5851.9|5860.3|5854.3|5860.8|5854.8|5856.8|5850.8|58
1630054800000|2021-08-27 09:00:00|5858.3|5852.3|5851.8|5845.8|5860.3|5854.3|5851.8|5845.8|42
1630055100000|2021-08-27 09:05:00|5852.3|5846.3|5867.2|5861.2|5868.7|5862.7|5852.3|5846.3|98
1630055400000|2021-08-27 09:10:00|5866.2|5860.2|5877.7|5871.7|5878.7|5872.7|5864.7|5858.7|102
1630055700000|2021-08-27 09:15:00|5877.2|5871.2|5888.7|5882.7|5888.7|5882.7|5875.7|5869.7|84
1630056000000|2021-08-27 09:20:00|5888.2|5882.2|5884.7|5878.7|5888.2|5882.2|5882.2|5876.2|98
1630056300000|2021-08-27 09:25:00|5884.2|5878.2|5880.1|5874.1|5888.2|5882.2|5880.1|5874.1|107
1630056600000|2021-08-27 09:30:00|5879.1|5873.1|5876.6|5870.6|5879.6|5873.6|5874.6|5868.6|43
1630056900000|2021-08-27 09:35:00|5876.1|5870.1|5872.6|5866.6|5878.1|5872.1|5868.6|5862.6|61
1630057200000|2021-08-27 09:40:00|5872.1|5866.1|5871.1|5865.1|5875.6|5869.6|5870.1|5864.1|67
1630057500000|2021-08-27 09:45:00|5871.6|5865.6|5866.6|5860.6|5871.6|5865.6|5861.6|5855.6|60
1630057800000|2021-08-27 09:50:00|5867|5861|5867|5861|5869.5|5863.5|5866.5|5860.5|30
1630058100000|2021-08-27 09:55:00|5866.5|5860.5|5867.5|5861.5|5872|5866|5864.6|5858.6|56
1630058400000|2021-08-27 10:00:00|5870.5|5864.5|5884|5878|5884|5878|5870.5|5864.5|77
1630058700000|2021-08-27 10:05:00|5884.5|5878.5|5884.5|5878.5|5887|5881|5877.5|5871.5|116
1630059000000|2021-08-27 10:10:00|5888|5882|5882|5876|5889|5883|5880|5874|51
1630059300000|2021-08-27 10:15:00|5881.5|5875.5|5879.4|5873.4|5882.4|5876.4|5877.5|5871.5|41
1630059600000|2021-08-27 10:20:00|5879|5873|5878.9|5872.9|5881.4|5875.4|5876|5870|31
1630059900000|2021-08-27 10:25:00|5879.4|5873.4|5881.9|5875.9|5889.4|5883.4|5877.9|5871.9|28
1630060200000|2021-08-27 10:30:00|5884.9|5878.9|5881.4|5875.4|5885.9|5879.9|5881.4|5875.4|34
1630060500000|2021-08-27 10:35:00|5881.9|5875.9|5895.4|5889.4|5900.4|5894.4|5881.9|5875.9|76
1630060800000|2021-08-27 10:40:00|5894.9|5888.9|5892.9|5886.9|5894.9|5888.9|5890.4|5884.4|188
1630061100000|2021-08-27 10:45:00|5892.4|5886.4|5898.4|5892.4|5900.4|5894.4|5892.4|5886.4|50
1630061400000|2021-08-27 10:50:00|5897.9|5891.9|5893.4|5887.4|5898.4|5892.4|5892.9|5886.9|31
1630061700000|2021-08-27 10:55:00|5893.3|5887.3|5896.8|5890.8|5901.3|5895.3|5891.8|5885.8|42
1630062000000|2021-08-27 11:00:00|5896.3|5890.3|5902.4|5896.4|5904.3|5898.3|5895.8|5889.8|139
1630062300000|2021-08-27 11:05:00|5901.9|5895.9|5902.3|5896.3|5904.3|5898.3|5900.8|5894.8|44
1630062600000|2021-08-27 11:10:00|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5902.8|5896.8|59
1630062900000|2021-08-27 11:15:00|5903.8|5897.8|5902.3|5896.3|5904.3|5898.3|5902.3|5896.3|105
1630063200000|2021-08-27 11:20:00|5902.8|5896.8|5898.3|5892.3|5903.3|5897.3|5898.3|5892.3|57
1630063500000|2021-08-27 11:25:00|5898.8|5892.8|5886.8|5880.8|5899.3|5893.3|5885.8|5879.8|146
1630063800000|2021-08-27 11:30:00|5887.3|5881.3|5894.3|5888.3|5894.3|5888.3|5886.3|5880.3|34
1630064100000|2021-08-27 11:35:00|5894.7|5888.7|5898.2|5892.2|5900.2|5894.2|5894.7|5888.7|41
1630064400000|2021-08-27 11:40:00|5897.7|5891.7|5896.2|5890.2|5898.2|5892.2|5888.7|5882.7|126
1630064700000|2021-08-27 11:45:00|5897.2|5891.2|5889.7|5883.7|5899.2|5893.2|5888.7|5882.7|48
1630065000000|2021-08-27 11:50:00|5890.2|5884.2|5890.3|5884.3|5894.3|5888.3|5882.3|5876.3|97
1630065300000|2021-08-27 11:55:00|5893.8|5887.8|5895.8|5889.8|5900.3|5894.3|5893.3|5887.3|128
1630065600000|2021-08-27 12:00:00|5896.3|5890.3|5893.8|5887.8|5899.3|5893.3|5893.8|5887.8|64
1630065900000|2021-08-27 12:05:00|5894.8|5888.8|5900.8|5894.8|5903.3|5897.3|5894.8|5888.8|73
1630066200000|2021-08-27 12:10:00|5900.3|5894.3|5901.8|5895.8|5902.3|5896.3|5900.3|5894.3|66
1630066500000|2021-08-27 12:15:00|5902.3|5896.3|5897.3|5891.3|5902.3|5896.3|5897.3|5891.3|150
1630066800000|2021-08-27 12:20:00|5898.3|5892.3|5898.2|5892.2|5901.3|5895.3|5896.7|5890.7|67
1630067100000|2021-08-27 12:25:00|5897.2|5891.2|5894.2|5888.2|5903.2|5897.2|5892.7|5886.7|118
1630067400000|2021-08-27 12:30:00|5892.7|5886.7|5898.2|5892.2|5900.7|5894.7|5892.2|5886.2|108
1630067700000|2021-08-27 12:35:00|5897.7|5891.7|5901.1|5895.1|5903.1|5897.1|5897.1|5891.1|109
1630068000000|2021-08-27 12:40:00|5901.6|5895.6|5903.6|5897.6|5904.1|5898.1|5901.1|5895.1|148
1630071000000|2021-08-27 13:30:00|5891.5|5885.5|5898.6|5892.6|5938.5|5932.5|5891.5|5885.5|934
1630071300000|2021-08-27 13:35:00|5898.5|5892.5|5871.7|5865.7|5899.5|5893.5|5861.7|5855.7|1022
1630071600000|2021-08-27 13:40:00|5873.7|5867.7|5878.8|5872.8|5893.8|5887.8|5865.8|5859.8|544
1630071900000|2021-08-27 13:45:00|5879.8|5873.8|5885.9|5879.9|5896.4|5890.4|5875.9|5869.9|446
1630072200000|2021-08-27 13:50:00|5885.4|5879.4|5874.9|5868.9|5886.4|5880.4|5874.4|5868.4|670
1630072500000|2021-08-27 13:55:00|5875.4|5869.4|5893.4|5887.4|5894.4|5888.4|5874.9|5868.9|457
1630072800000|2021-08-27 14:00:00|5892.4|5886.4|5918.3|5912.3|5921.3|5915.3|5888.9|5882.9|677
1630073100000|2021-08-27 14:05:00|5918.8|5912.8|5920.9|5914.9|5929.4|5923.4|5911.9|5905.9|397
1630073400000|2021-08-27 14:10:00|5923.9|5917.9|5945.4|5939.4|5954.4|5948.4|5921.4|5915.4|557
1630073700000|2021-08-27 14:15:00|5947.4|5941.4|5946.9|5940.9|5970.9|5964.9|5939.9|5933.9|562
1630074000000|2021-08-27 14:20:00|5945.4|5939.4|5951.5|5945.5|5965.9|5959.9|5944.9|5938.9|263
1630074300000|2021-08-27 14:25:00|5950|5944|5951.4|5945.4|5959.5|5953.5|5947|5941|282
1630074600000|2021-08-27 14:30:00|5951.9|5945.9|5952.9|5946.9|5961.9|5955.9|5945.4|5939.4|302
1630074900000|2021-08-27 14:35:00|5953.4|5947.4|5947.4|5941.4|5954.4|5948.4|5942.4|5936.4|402
1630075200000|2021-08-27 14:40:00|5946.9|5940.9|5942|5936|5953.9|5947.9|5930|5924|876
1630075500000|2021-08-27 14:45:00|5943|5937|5939.9|5933.9|5952.9|5946.9|5936.4|5930.4|353
1630075800000|2021-08-27 14:50:00|5939.4|5933.4|5942.9|5936.9|5948.9|5942.9|5931.9|5925.9|242
1630076100000|2021-08-27 14:55:00|5942.4|5936.4|5945.9|5939.9|5946.4|5940.4|5934.4|5928.4|260
1630076400000|2021-08-27 15:00:00|5947.4|5941.4|5952.8|5946.8|5953.8|5947.8|5945.4|5939.4|20646
1630076700000|2021-08-27 15:05:00|5952.3|5946.3|5953.8|5947.8|5958.8|5952.8|5947.3|5941.3|275
1630077000000|2021-08-27 15:10:00|5955.3|5949.3|5957.3|5951.3|5958.8|5952.8|5951.3|5945.3|366
1630077300000|2021-08-27 15:15:00|5956.8|5950.8|5953.8|5947.8|5957.8|5951.8|5950.3|5944.3|167
1630077600000|2021-08-27 15:20:00|5953.3|5947.3|5949.7|5943.7|5958.3|5952.3|5949.7|5943.7|285
1630077900000|2021-08-27 15:25:00|5949.2|5943.2|5949.7|5943.7|5954.2|5948.2|5948.7|5942.7|178
1630078200000|2021-08-27 15:30:00|5951.7|5945.7|5959.2|5953.2|5959.2|5953.2|5948.7|5942.7|199
1630078500000|2021-08-27 15:35:00|5958.2|5952.2|5958.7|5952.7|5960.2|5954.2|5955.7|5949.7|121
1630078800000|2021-08-27 15:40:00|5959.2|5953.2|5953.2|5947.2|5959.2|5953.2|5950.2|5944.2|205
1630079100000|2021-08-27 15:45:00|5952.7|5946.7|5960.7|5954.7|5964.2|5958.2|5952.7|5946.7|322
1630079400000|2021-08-27 15:50:00|5960.6|5954.6|5958.1|5952.1|5973.6|5967.6|5958.1|5952.1|271
1630079700000|2021-08-27 15:55:00|5958.6|5952.6|5973.4|5967.4|5974.4|5968.4|5956.6|5950.6|371
1630080000000|2021-08-27 16:00:00|5974.4|5968.4|5972.4|5966.4|5981.4|5975.4|5968.4|5962.4|189
1630080300000|2021-08-27 16:05:00|5972.9|5966.9|5969.4|5963.4|5973.9|5967.9|5965.4|5959.4|194
1630080600000|2021-08-27 16:10:00|5970.4|5964.4|5967.9|5961.9|5972.4|5966.4|5966.9|5960.9|167
1630080900000|2021-08-27 16:15:00|5967.4|5961.4|5961.4|5955.4|5968.4|5962.4|5957.9|5951.9|282
1630081200000|2021-08-27 16:20:00|5960.9|5954.9|5964.3|5958.3|5966.3|5960.3|5957.4|5951.4|116
1630081500000|2021-08-27 16:25:00|5964.8|5958.8|5967.3|5961.3|5970.8|5964.8|5963.8|5957.8|140
1630081800000|2021-08-27 16:30:00|5966.8|5960.8|5974.3|5968.3|5976.3|5970.3|5966.8|5960.8|127
1630082100000|2021-08-27 16:35:00|5974.8|5968.8|5988.3|5982.3|5989.3|5983.3|5974.3|5968.3|185
1630082400000|2021-08-27 16:40:00|5987.8|5981.8|5997.8|5991.8|5999.8|5993.8|5982.7|5976.7|183
1630082700000|2021-08-27 16:45:00|5997.3|5991.3|6000.2|5994.2|6002.7|5996.7|5993.7|5987.7|297
1630083000000|2021-08-27 16:50:00|5998.7|5992.7|5997.6|5991.6|6001.7|5995.7|5993.6|5987.6|265
1630083300000|2021-08-27 16:55:00|5998.1|5992.1|6019.1|6013.1|6020.6|6014.6|5993.6|5987.6|330
1630083600000|2021-08-27 17:00:00|6021.1|6015.1|6006.6|6000.6|6024.1|6018.1|6003.6|5997.6|425
1630083900000|2021-08-27 17:05:00|6007.1|6001.1|6012.5|6006.5|6012.5|6006.5|6003.1|5997.1|242
1630084200000|2021-08-27 17:10:00|6010|6004|6027|6021|6028|6022|6009|6003|172
1630084500000|2021-08-27 17:15:00|6026.5|6020.5|6040.4|6034.4|6042|6036|6026.5|6020.5|376
1630084800000|2021-08-27 17:20:00|6041.4|6035.4|6040.9|6034.9|6047.4|6041.4|6037.9|6031.9|547
1630085100000|2021-08-27 17:25:00|6041.4|6035.4|6043.9|6037.9|6045.4|6039.4|6040.4|6034.4|182
1630085400000|2021-08-27 17:30:00|6043.4|6037.4|6052.3|6046.3|6058.8|6052.8|6043.4|6037.4|397
1630085700000|2021-08-27 17:35:00|6052.8|6046.8|6051.3|6045.3|6061.8|6055.8|6051.3|6045.3|208
1630086000000|2021-08-27 17:40:00|6052.3|6046.3|6062.7|6056.7|6068.7|6062.7|6051.8|6045.8|197
1630086300000|2021-08-27 17:45:00|6062.2|6056.2|6059.2|6053.2|6063.2|6057.2|6054.3|6048.3|333
1630086600000|2021-08-27 17:50:00|6058.7|6052.7|6031.2|6025.2|6061.7|6055.7|6030.7|6024.7|514
1630086900000|2021-08-27 17:55:00|6031.7|6025.7|6035.2|6029.2|6045.7|6039.7|6027.7|6021.7|377
1630087200000|2021-08-27 18:00:00|6034.7|6028.7|6029.2|6023.2|6036.2|6030.2|6022.2|6016.2|556
1630087500000|2021-08-27 18:05:00|6028.7|6022.7|6028.1|6022.1|6042.6|6036.6|6027.6|6021.6|386
1630087800000|2021-08-27 18:10:00|6028.6|6022.6|6027.6|6021.6|6047.1|6041.1|6025.1|6019.1|1323
1630088100000|2021-08-27 18:15:00|6027.1|6021.1|6009.6|6003.6|6031.1|6025.1|6003.6|5997.6|530
1630281600000|2021-08-30 00:00:00|6053.1|6047.1|6054.1|6048.1|6057.1|6051.1|6021.2|6014.2|434
1630281900000|2021-08-30 00:05:00|6053.1|6047.1|6056.6|6050.6|6058.6|6052.6|6042.1|6036.1|119
1630282200000|2021-08-30 00:10:00|6056.1|6050.1|6047.6|6041.6|6058.1|6052.1|6045.6|6039.6|33
1630282500000|2021-08-30 00:15:00|6048.1|6042.1|6056.1|6050.1|6064.1|6058.1|6043.6|6037.6|137
1630282800000|2021-08-30 00:20:00|6056.6|6050.6|6051.1|6045.1|6057.1|6051.1|6048.1|6042.1|15
1630283100000|2021-08-30 00:25:00|6051.6|6045.6|6058.1|6052.1|6060.6|6054.6|6051.6|6045.6|35
1630283400000|2021-08-30 00:30:00|6057.6|6051.6|6054.6|6048.6|6063.6|6057.6|6054.6|6048.6|35
1630283700000|2021-08-30 00:35:00|6055.1|6049.1|6058.1|6052.1|6060.1|6054.1|6055.1|6049.1|12
1630284000000|2021-08-30 00:40:00|6058.6|6052.6|6061.6|6055.6|6062.6|6056.6|6058.1|6052.1|13
1630284300000|2021-08-30 00:45:00|6061.1|6055.1|6073.1|6067.1|6073.6|6067.6|6059.6|6053.6|23
1630284600000|2021-08-30 00:50:00|6073.2|6067.2|6067.6|6061.6|6074.1|6068.1|6066.6|6060.6|20
1630284900000|2021-08-30 00:55:00|6066.6|6060.6|6062.1|6056.1|6076.1|6070.1|6062.1|6056.1|55
1630285200000|2021-08-30 01:00:00|6060.6|6054.6|6066.6|6060.6|6074.6|6068.6|6058.6|6052.6|119
1630285500000|2021-08-30 01:05:00|6067.1|6061.1|6065.6|6059.6|6072.1|6066.1|6064.1|6058.1|69
1630285800000|2021-08-30 01:10:00|6066.1|6060.1|6067.1|6061.1|6069.6|6063.6|6063.1|6057.1|32
1630286100000|2021-08-30 01:15:00|6066.6|6060.6|6067.6|6061.6|6068.1|6062.1|6063.1|6057.1|17
1630286400000|2021-08-30 01:20:00|6068.1|6062.1|6065.1|6059.1|6068.6|6062.6|6065.1|6059.1|6
1630286700000|2021-08-30 01:25:00|6064.6|6058.6|6071.6|6065.6|6071.6|6065.6|6064.1|6058.1|20
1630287000000|2021-08-30 01:30:00|6071.1|6065.1|6070.1|6064.1|6072.1|6066.1|6068.1|6062.1|33
1630287300000|2021-08-30 01:35:00|6070.6|6064.6|6066.6|6060.6|6077.6|6071.6|6066.6|6060.6|44
1630287600000|2021-08-30 01:40:00|6067.1|6061.1|6062.6|6056.6|6068.1|6062.1|6061.6|6055.6|12
1630287900000|2021-08-30 01:45:00|6062.1|6056.1|6060.1|6054.1|6063.1|6057.1|6059.1|6053.1|24
1630288200000|2021-08-30 01:50:00|6061.1|6055.1|6065.1|6059.1|6069.1|6063.1|6061.1|6055.1|21
1630288500000|2021-08-30 01:55:00|6065.6|6059.6|6047.1|6041.1|6066.1|6060.1|6047.1|6041.1|72
1630288800000|2021-08-30 02:00:00|6046.6|6040.6|6037.6|6031.6|6048.1|6042.1|6037.1|6031.1|69
1630289100000|2021-08-30 02:05:00|6038.1|6032.1|6036.6|6030.6|6038.6|6032.6|6033.1|6027.1|29
1630289400000|2021-08-30 02:10:00|6036.1|6030.1|6032.6|6026.6|6036.6|6030.6|6029.1|6023.1|45
1630289700000|2021-08-30 02:15:00|6033.1|6027.1|6037.1|6031.1|6039.6|6033.6|6032.6|6026.6|20
1630290000000|2021-08-30 02:20:00|6037.2|6031.2|6034.6|6028.6|6039.1|6033.1|6034.6|6028.6|12
1630290300000|2021-08-30 02:25:00|6034.1|6028.1|6035.6|6029.6|6037.1|6031.1|6031.1|6025.1|7
1630290600000|2021-08-30 02:30:00|6036.1|6030.1|6039.1|6033.1|6045.6|6039.6|6035.1|6029.1|33
1630290900000|2021-08-30 02:35:00|6038.6|6032.6|6031.1|6025.1|6038.6|6032.6|6029.6|6023.6|22
1630291200000|2021-08-30 02:40:00|6030.6|6024.6|6035.6|6029.6|6037.1|6031.1|6030.1|6024.1|13
1630291500000|2021-08-30 02:45:00|6035.1|6029.1|6034.1|6028.1|6040.1|6034.1|6031.1|6025.1|32
1630291800000|2021-08-30 02:50:00|6032.6|6026.6|6031.6|6025.6|6036.6|6030.6|6031.6|6025.6|14
1630292100000|2021-08-30 02:55:00|6031.1|6025.1|6026.1|6020.1|6031.1|6025.1|6024.6|6018.6|27
1630292400000|2021-08-30 03:00:00|6026.6|6020.6|6025.6|6019.6|6026.6|6020.6|6024.1|6018.1|16
1630292700000|2021-08-30 03:05:00|6026.1|6020.1|6023.1|6017.1|6032.1|6026.1|6021.6|6015.6|54
1630293000000|2021-08-30 03:10:00|6023.6|6017.6|6022.1|6016.1|6026.1|6020.1|6020.6|6014.6|20
1630293300000|2021-08-30 03:15:00|6021.6|6015.6|6014.1|6008.1|6021.6|6015.6|6009.1|6003.1|21
1630293600000|2021-08-30 03:20:00|6013.6|6007.6|6023.1|6017.1|6024.1|6018.1|6013.6|6007.6|11
1630293900000|2021-08-30 03:25:00|6023.6|6017.6|6022.6|6016.6|6028.6|6022.6|6022.6|6016.6|16
1630294200000|2021-08-30 03:30:00|6021.1|6015.1|6019.6|6013.6|6023.1|6017.1|6016.6|6010.6|18
1630294500000|2021-08-30 03:35:00|6020.1|6014.1|6018.6|6012.6|6020.1|6014.1|6018.1|6012.1|8
1630294800000|2021-08-30 03:40:00|6019.6|6013.6|6019.6|6013.6|6021.1|6015.1|6019.6|6013.6|4
1630295100000|2021-08-30 03:45:00|6019.1|6013.1|6015.1|6009.1|6019.1|6013.1|6014.1|6008.1|7
1630295400000|2021-08-30 03:50:00|6014.6|6008.6|6017.1|6011.1|6018.1|6012.1|6014.6|6008.6|7
1630295700000|2021-08-30 03:55:00|6017.6|6011.6|6017.6|6011.6|6019.1|6013.1|6015.1|6009.1|8
1630296000000|2021-08-30 04:00:00|6016.6|6010.6|6015.1|6009.1|6018.1|6012.1|6013.1|6007.1|5
1630296300000|2021-08-30 04:05:00|6015.6|6009.6|6015.1|6009.1|6017.1|6011.1|6015.1|6009.1|2
1630296600000|2021-08-30 04:10:00|6016.1|6010.1|6016.1|6010.1|6020.1|6014.1|6016.1|6010.1|3
1630296900000|2021-08-30 04:15:00|6017.1|6011.1|6015.1|6009.1|6017.1|6011.1|6012.6|6006.6|6
1630297200000|2021-08-30 04:20:00|6016.1|6010.1|6018.6|6012.6|6019.1|6013.1|6014.1|6008.1|9
1630297500000|2021-08-30 04:25:00|6017.1|6011.1|6016.6|6010.6|6018.1|6012.1|6013.6|6007.6|3
1630297800000|2021-08-30 04:30:00|6016.1|6010.1|5997.6|5991.6|6016.1|6010.1|5997.1|5991.1|66
1630298100000|2021-08-30 04:35:00|5998.6|5992.6|6003.6|5997.6|6004.1|5998.1|5998.1|5992.1|11
1630298400000|2021-08-30 04:40:00|6004.1|5998.1|6003.1|5997.1|6006.6|6000.6|6003.1|5997.1|12
1630298700000|2021-08-30 04:45:00|6003.6|5997.6|6003.1|5997.1|6005.6|5999.6|6003.1|5997.1|4
1630299000000|2021-08-30 04:50:00|6003.6|5997.6|6006.1|6000.1|6007.1|6001.1|6003.6|5997.6|5
1630299300000|2021-08-30 04:55:00|6005.6|5999.6|6004.1|5998.1|6006.1|6000.1|6004.1|5998.1|4
1630299600000|2021-08-30 05:00:00|6003.6|5997.6|6004.1|5998.1|6006.1|6000.1|6001.6|5995.6|5
1630299900000|2021-08-30 05:05:00|6003.6|5997.6|6003.1|5997.1|6004.6|5998.6|6001.6|5995.6|2
1630300200000|2021-08-30 05:10:00|6003.6|5997.6|6002.1|5996.1|6005.1|5999.1|6001.6|5995.6|2
1630300500000|2021-08-30 05:15:00|6000.1|5994.1|6003.6|5997.6|6004.1|5998.1|5999.6|5993.6|14
1630300800000|2021-08-30 05:20:00|6003.1|5997.1|6006.1|6000.1|6007.1|6001.1|6001.6|5995.6|15
1630301100000|2021-08-30 05:25:00|6007.1|6001.1|6008.6|6002.6|6008.6|6002.6|6007.1|6001.1|3
1630301400000|2021-08-30 05:30:00|6008.1|6002.1|6023.1|6017.1|6023.1|6017.1|6005.1|5999.1|42
1630301700000|2021-08-30 05:35:00|6023.6|6017.6|6022.6|6016.6|6024.1|6018.1|6013.6|6007.6|25
1630302000000|2021-08-30 05:40:00|6021.6|6015.6|6019.1|6013.1|6022.6|6016.6|6018.6|6012.6|19
1630302300000|2021-08-30 05:45:00|6019.6|6013.6|6009.6|6003.6|6020.1|6014.1|6009.6|6003.6|27
1630302600000|2021-08-30 05:50:00|6010.1|6004.1|6005.6|5999.6|6011.1|6005.1|6005.6|5999.6|36
1630302900000|2021-08-30 05:55:00|6005.1|5999.1|5997.1|5991.1|6006.6|6000.6|5995.6|5989.6|30
1630303200000|2021-08-30 06:00:00|5996.6|5990.6|5999.6|5993.6|5999.6|5993.6|5994.1|5988.1|31
1630303500000|2021-08-30 06:05:00|6000.1|5994.1|6009.1|6003.1|6011.1|6005.1|6000.1|5994.1|77
1630303800000|2021-08-30 06:10:00|6008.6|6002.6|5990.1|5984.1|6008.6|6002.6|5985.6|5979.6|108
1630304100000|2021-08-30 06:15:00|5989.1|5983.1|5989.6|5983.6|5995.1|5989.1|5987.6|5981.6|35
1630304400000|2021-08-30 06:20:00|5991.6|5985.6|5993.6|5987.6|5999.6|5993.6|5991.1|5985.1|62
1630304700000|2021-08-30 06:25:00|5993.1|5987.1|5987.6|5981.6|5995.1|5989.1|5987.1|5981.1|14
1630305000000|2021-08-30 06:30:00|5987.1|5981.1|5987.6|5981.6|5988.1|5982.1|5981.1|5975.1|34
1630305300000|2021-08-30 06:35:00|5986.1|5980.1|5976.6|5970.6|5989.6|5983.6|5971.1|5965.1|107
1630305600000|2021-08-30 06:40:00|5979.1|5973.1|5984.6|5978.6|5986.1|5980.1|5978.1|5972.1|15
1630305900000|2021-08-30 06:45:00|5989.6|5983.6|5983.6|5977.6|5991.6|5985.6|5983.6|5977.6|35
1630306200000|2021-08-30 06:50:00|5983.1|5977.1|5979.1|5973.1|5983.1|5977.1|5979.1|5973.1|6
1630306500000|2021-08-30 06:55:00|5979.6|5973.6|5985.1|5979.1|5986.1|5980.1|5979.1|5973.1|103
1630306800000|2021-08-30 07:00:00|5984.6|5978.6|5984.1|5978.1|5993.6|5987.6|5984.1|5978.1|18
1630307100000|2021-08-30 07:05:00|5984.6|5978.6|5970.6|5964.6|5986.1|5980.1|5965.1|5959.1|75
1630307400000|2021-08-30 07:10:00|5970.1|5964.1|5969.6|5963.6|5975.1|5969.1|5969.1|5963.1|20
1630307700000|2021-08-30 07:15:00|5969.1|5963.1|5970.1|5964.1|5975.6|5969.6|5968.1|5962.1|29
1630308000000|2021-08-30 07:20:00|5969.6|5963.6|5971.1|5965.1|5972.1|5966.1|5968.6|5962.6|8
1630308300000|2021-08-30 07:25:00|5971.6|5965.6|5957.1|5951.1|5976.6|5970.6|5952.1|5946.1|147
1630308600000|2021-08-30 07:30:00|5956.6|5950.6|5955.1|5949.1|5957.1|5951.1|5953.1|5947.1|62
1630308900000|2021-08-30 07:35:00|5956.1|5950.1|5969.6|5963.6|5973.1|5967.1|5955.6|5949.6|71
1630309200000|2021-08-30 07:40:00|5968.6|5962.6|5979.6|5973.6|5979.6|5973.6|5968.1|5962.1|40
1630309500000|2021-08-30 07:45:00|5979.1|5973.1|5958.6|5952.6|5979.6|5973.6|5958.6|5952.6|41
1630309800000|2021-08-30 07:50:00|5959.1|5953.1|5955.6|5949.6|5961.1|5955.1|5952.1|5946.1|33
1630310100000|2021-08-30 07:55:00|5955.1|5949.1|5966.1|5960.1|5966.1|5960.1|5947.1|5941.1|70
1630310400000|2021-08-30 08:00:00|5965.6|5959.6|5978.1|5972.1|5978.1|5972.1|5964.1|5958.1|32
1630310700000|2021-08-30 08:05:00|5977.6|5971.6|5967.6|5961.6|5981.6|5975.6|5962.1|5956.1|27
1630311000000|2021-08-30 08:10:00|5968.1|5962.1|5976.1|5970.1|5979.1|5973.1|5967.6|5961.6|23
1630311300000|2021-08-30 08:15:00|5975.6|5969.6|5985.1|5979.1|5986.1|5980.1|5975.6|5969.6|25
1630311600000|2021-08-30 08:20:00|5984.6|5978.6|5982.1|5976.1|5987.6|5981.6|5980.6|5974.6|15
1630311900000|2021-08-30 08:25:00|5981.1|5975.1|5979.1|5973.1|5981.1|5975.1|5978.1|5972.1|10
1630312200000|2021-08-30 08:30:00|5979.6|5973.6|5971.6|5965.6|5980.1|5974.1|5969.6|5963.6|37
1630312500000|2021-08-30 08:35:00|5971.1|5965.1|5974.6|5968.6|5975.6|5969.6|5967.1|5961.1|15
1630312800000|2021-08-30 08:40:00|5975.1|5969.1|5962.1|5956.1|5975.1|5969.1|5961.6|5955.6|27
1630313100000|2021-08-30 08:45:00|5961.6|5955.6|5965.6|5959.6|5972.1|5966.1|5961.1|5955.1|25
1630313400000|2021-08-30 08:50:00|5965.1|5959.1|5967.6|5961.6|5968.1|5962.1|5955.1|5949.1|21
1630313700000|2021-08-30 08:55:00|5968.1|5962.1|5961.6|5955.6|5970.1|5964.1|5961.6|5955.6|19
1630314000000|2021-08-30 09:00:00|5963.6|5957.6|5952.6|5946.6|5964.6|5958.6|5949.6|5943.6|22
1630314300000|2021-08-30 09:05:00|5953.6|5947.6|5962.6|5956.6|5968.6|5962.6|5952.6|5946.6|44
1630314600000|2021-08-30 09:10:00|5962.1|5956.1|5959.6|5953.6|5966.1|5960.1|5959.1|5953.1|6
1630314900000|2021-08-30 09:15:00|5959.1|5953.1|5960.6|5954.6|5964.6|5958.6|5956.6|5950.6|17
1630315200000|2021-08-30 09:20:00|5960.1|5954.1|5953.6|5947.6|5966.1|5960.1|5953.1|5947.1|27
1630315500000|2021-08-30 09:25:00|5952.1|5946.1|5949.6|5943.6|5953.1|5947.1|5948.6|5942.6|32
1630315800000|2021-08-30 09:30:00|5950.1|5944.1|5956.6|5950.6|5957.1|5951.1|5950.1|5944.1|51
1630316100000|2021-08-30 09:35:00|5956.1|5950.1|5953.6|5947.6|5956.1|5950.1|5952.1|5946.1|35
1630316400000|2021-08-30 09:40:00|5953.1|5947.1|5962.1|5956.1|5965.1|5959.1|5953.1|5947.1|25
1630316700000|2021-08-30 09:45:00|5961.1|5955.1|5953.6|5947.6|5963.1|5957.1|5953.6|5947.6|14
1630317000000|2021-08-30 09:50:00|5953.1|5947.1|5950.6|5944.6|5954.1|5948.1|5948.6|5942.6|22
1630317300000|2021-08-30 09:55:00|5952.1|5946.1|5958.1|5952.1|5958.6|5952.6|5949.6|5943.6|117
1630317600000|2021-08-30 10:00:00|5959.1|5953.1|5955.1|5949.1|5959.1|5953.1|5953.1|5947.1|24
1630317900000|2021-08-30 10:05:00|5955.6|5949.6|5958.6|5952.6|5960.6|5954.6|5955.1|5949.1|13
1630318200000|2021-08-30 10:10:00|5958.1|5952.1|5956.1|5950.1|5963.1|5957.1|5952.6|5946.6|46
1630318500000|2021-08-30 10:15:00|5956.6|5950.6|5961.1|5955.1|5962.1|5956.1|5955.1|5949.1|11
1630318800000|2021-08-30 10:20:00|5959.1|5953.1|5960.6|5954.6|5961.6|5955.6|5957.6|5951.6|16
1630319100000|2021-08-30 10:25:00|5960.1|5954.1|5964.1|5958.1|5964.6|5958.6|5960.1|5954.1|6
1630319400000|2021-08-30 10:30:00|5962.6|5956.6|5962.6|5956.6|5964.1|5958.1|5960.1|5954.1|9
1630319700000|2021-08-30 10:35:00|5963.1|5957.1|5960.6|5954.6|5963.6|5957.6|5959.1|5953.1|26
1630320000000|2021-08-30 10:40:00|5960.1|5954.1|5961.1|5955.1|5962.1|5956.1|5960.1|5954.1|11
1630320300000|2021-08-30 10:45:00|5960.6|5954.6|5959.6|5953.6|5961.6|5955.6|5959.1|5953.1|31
1630320600000|2021-08-30 10:50:00|5959.1|5953.1|5959.1|5953.1|5961.1|5955.1|5959.1|5953.1|19
1630320900000|2021-08-30 10:55:00|5959.6|5953.6|5963.6|5957.6|5964.1|5958.1|5959.1|5953.1|51
1630321200000|2021-08-30 11:00:00|5964.1|5958.1|5960.6|5954.6|5965.1|5959.1|5960.6|5954.6|16
1630321500000|2021-08-30 11:05:00|5961.1|5955.1|5959.1|5953.1|5962.6|5956.6|5959.1|5953.1|9
1630321800000|2021-08-30 11:10:00|5960.1|5954.1|5961.6|5955.6|5963.1|5957.1|5959.1|5953.1|20
1630322100000|2021-08-30 11:15:00|5961.1|5955.1|5962.1|5956.1|5964.1|5958.1|5959.6|5953.6|13
1630322400000|2021-08-30 11:20:00|5961.6|5955.6|5965.6|5959.6|5965.6|5959.6|5959.1|5953.1|8
1630322700000|2021-08-30 11:25:00|5964.6|5958.6|5969.1|5963.1|5971.6|5965.6|5964.6|5958.6|27
1630323000000|2021-08-30 11:30:00|5970.1|5964.1|5970.6|5964.6|5975.6|5969.6|5969.1|5963.1|6
1630323300000|2021-08-30 11:35:00|5969.1|5963.1|5969.1|5963.1|5973.1|5967.1|5969.1|5963.1|7
1630323600000|2021-08-30 11:40:00|5969.6|5963.6|5979.6|5973.6|5980.1|5974.1|5969.6|5963.6|19
1630323900000|2021-08-30 11:45:00|5980.1|5974.1|5981.6|5975.6|5985.1|5979.1|5979.1|5973.1|33
1630324200000|2021-08-30 11:50:00|5983.1|5977.1|5981.1|5975.1|5983.6|5977.6|5981.1|5975.1|367
1630324500000|2021-08-30 11:55:00|5980.1|5974.1|5974.6|5968.6|5980.1|5974.1|5973.1|5967.1|20
1630324800000|2021-08-30 12:00:00|5974.1|5968.1|5976.6|5970.6|5977.6|5971.6|5971.6|5965.6|26
1630325100000|2021-08-30 12:05:00|5975.1|5969.1|5977.6|5971.6|5983.6|5977.6|5975.1|5969.1|63
1630325400000|2021-08-30 12:10:00|5978.1|5972.1|5978|5972|5978.1|5972.1|5973.1|5967.1|32
1630325700000|2021-08-30 12:15:00|5977|5971|5979.6|5973.6|5979.6|5973.6|5973.5|5967.5|74
1630326000000|2021-08-30 12:20:00|5979.1|5973.1|5980.6|5974.6|5983.6|5977.6|5974.1|5968.1|88
1630326300000|2021-08-30 12:25:00|5980.1|5974.1|5974.5|5968.5|5982.6|5976.6|5973.5|5967.5|162
1630326600000|2021-08-30 12:30:00|5975|5969|5973.6|5967.6|5977|5971|5971.6|5965.6|33
1630326900000|2021-08-30 12:35:00|5973.1|5967.1|5982.6|5976.6|5983.1|5977.1|5972.1|5966.1|80
1630327200000|2021-08-30 12:40:00|5983.1|5977.1|5988.6|5982.6|5990.1|5984.1|5982.6|5976.6|106
1630330200000|2021-08-30 13:30:00|6004.6|5998.6|5996.1|5990.1|6035.1|6029.1|5993.6|5987.6|972
1630330500000|2021-08-30 13:35:00|5995.1|5989.1|5975.6|5969.6|5999.6|5993.6|5970.1|5964.1|550
1630330800000|2021-08-30 13:40:00|5974.1|5968.1|5979.6|5973.6|5980.1|5974.1|5954.6|5948.6|526
1630331100000|2021-08-30 13:45:00|5976.6|5970.6|5973.6|5967.6|5977.6|5971.6|5965.1|5959.1|306
1630331400000|2021-08-30 13:50:00|5974.1|5968.1|5947.6|5941.6|5974.6|5968.6|5940.6|5934.6|371
1630331700000|2021-08-30 13:55:00|5948.1|5942.1|5929.6|5923.6|5950.6|5944.6|5929.6|5923.6|262
1630332000000|2021-08-30 14:00:00|5929.1|5923.1|5905.6|5899.6|5933.6|5927.6|5905.6|5899.6|365
1630332300000|2021-08-30 14:05:00|5907.6|5901.6|5908.1|5902.1|5926.1|5920.1|5906.1|5900.1|437
1630332600000|2021-08-30 14:10:00|5907.6|5901.6|5895.6|5889.6|5910.1|5904.1|5885.6|5879.6|476
1630332900000|2021-08-30 14:15:00|5895.1|5889.1|5877.1|5871.1|5897.1|5891.1|5865.6|5859.6|389
1630333200000|2021-08-30 14:20:00|5876.6|5870.6|5922.6|5916.6|5922.6|5916.6|5870.6|5864.6|511
1630333500000|2021-08-30 14:25:00|5923.1|5917.1|5899.6|5893.6|5923.1|5917.1|5890.6|5884.6|291
1630333800000|2021-08-30 14:30:00|5901.1|5895.1|5915.6|5909.6|5920.6|5914.6|5892.6|5886.6|402
1630334100000|2021-08-30 14:35:00|5916.1|5910.1|5918.1|5912.1|5918.1|5912.1|5904.6|5898.6|299
1630334400000|2021-08-30 14:40:00|5916.1|5910.1|5921.6|5915.6|5922.1|5916.1|5910.6|5904.6|179
1630334700000|2021-08-30 14:45:00|5920.1|5914.1|5932.1|5926.1|5936.6|5930.6|5917.6|5911.6|253
1630335000000|2021-08-30 14:50:00|5932.6|5926.6|5923.6|5917.6|5932.6|5926.6|5916.6|5910.6|160
1630335300000|2021-08-30 14:55:00|5924.1|5918.1|5915.1|5909.1|5924.1|5918.1|5908.1|5902.1|137
1630335600000|2021-08-30 15:00:00|5916.1|5910.1|5913.1|5907.1|5922.1|5916.1|5909.1|5903.1|155
1630335900000|2021-08-30 15:05:00|5913.6|5907.6|5905.1|5899.1|5913.6|5907.6|5903.1|5897.1|110
1630336200000|2021-08-30 15:10:00|5904.6|5898.6|5914.6|5908.6|5916.6|5910.6|5901.6|5895.6|414
1630336500000|2021-08-30 15:15:00|5913.1|5907.1|5916.6|5910.6|5922.6|5916.6|5912.6|5906.6|194
1630336800000|2021-08-30 15:20:00|5919.1|5913.1|5918.6|5912.6|5923.1|5917.1|5916.6|5910.6|110
1630337100000|2021-08-30 15:25:00|5918.1|5912.1|5925.1|5919.1|5926.6|5920.6|5911.6|5905.6|197
1630337400000|2021-08-30 15:30:00|5925.6|5919.6|5924.6|5918.6|5933.1|5927.1|5922.6|5916.6|177
1630337700000|2021-08-30 15:35:00|5927.6|5921.6|5926.6|5920.6|5928.1|5922.1|5924.1|5918.1|118
1630338000000|2021-08-30 15:40:00|5925.1|5919.1|5906.1|5900.1|5925.6|5919.6|5906.1|5900.1|166
1630338300000|2021-08-30 15:45:00|5906.6|5900.6|5900.6|5894.6|5906.6|5900.6|5899.1|5893.1|871
1630338600000|2021-08-30 15:50:00|5900.1|5894.1|5902.2|5896.2|5905.7|5899.7|5898.2|5892.2|930
1630338900000|2021-08-30 15:55:00|5903.2|5897.2|5888.2|5882.2|5903.2|5897.2|5888.2|5882.2|574
1630339200000|2021-08-30 16:00:00|5886.2|5880.2|5906.7|5900.7|5911.2|5905.2|5886.2|5880.2|256
1630339500000|2021-08-30 16:05:00|5906.2|5900.2|5923.7|5917.7|5923.7|5917.7|5903.2|5897.2|535
1630339800000|2021-08-30 16:10:00|5924.1|5918.1|5930.6|5924.6|5938.1|5932.1|5923.2|5917.2|376
1630340100000|2021-08-30 16:15:00|5931.1|5925.1|5940.7|5934.7|5945.1|5939.1|5929.1|5923.1|180
1630340400000|2021-08-30 16:20:00|5939.1|5933.1|5942.7|5936.7|5944.6|5938.6|5938.2|5932.2|201
1630340700000|2021-08-30 16:25:00|5943.2|5937.2|5937.7|5931.7|5944.7|5938.7|5937.2|5931.2|107
1630341000000|2021-08-30 16:30:00|5937.6|5931.6|5941.6|5935.6|5942.6|5936.6|5931.1|5925.1|596
1630341300000|2021-08-30 16:35:00|5940.6|5934.6|5943.6|5937.6|5948.1|5942.1|5938.1|5932.1|425
1630341600000|2021-08-30 16:40:00|5942.6|5936.6|5932.1|5926.1|5942.6|5936.6|5932.1|5926.1|134
1630341900000|2021-08-30 16:45:00|5933.1|5927.1|5921.1|5915.1|5935.1|5929.1|5917.6|5911.6|195
1630342200000|2021-08-30 16:50:00|5920.6|5914.6|5922.7|5916.7|5927.7|5921.7|5919.1|5913.1|214
1630342500000|2021-08-30 16:55:00|5922.2|5916.2|5900.7|5894.7|5922.2|5916.2|5898.2|5892.2|238
1630342800000|2021-08-30 17:00:00|5901.1|5895.1|5909.7|5903.7|5910.7|5904.7|5899.7|5893.7|215
1630343100000|2021-08-30 17:05:00|5909.2|5903.2|5908.7|5902.7|5913.7|5907.7|5905.7|5899.7|193
1630343400000|2021-08-30 17:10:00|5908.2|5902.2|5912.1|5906.1|5932.1|5926.1|5907.2|5901.2|154
1630343700000|2021-08-30 17:15:00|5911.6|5905.6|5926.1|5920.1|5926.6|5920.6|5909.6|5903.6|202
1630344000000|2021-08-30 17:20:00|5925.1|5919.1|5918.1|5912.1|5926.1|5920.1|5916.1|5910.1|150
1630344300000|2021-08-30 17:25:00|5914.7|5908.7|5918.1|5912.1|5922.1|5916.1|5914.1|5908.1|129
1630344600000|2021-08-30 17:30:00|5919.1|5913.1|5914.1|5908.1|5924.1|5918.1|5911.6|5905.6|236
1630344900000|2021-08-30 17:35:00|5913.6|5907.6|5919.1|5913.1|5920.6|5914.6|5910.6|5904.6|557
1630345200000|2021-08-30 17:40:00|5919.6|5913.6|5918.6|5912.6|5925.6|5919.6|5918.6|5912.6|241
1630345500000|2021-08-30 17:45:00|5919.6|5913.6|5918.6|5912.6|5924.6|5918.6|5918.6|5912.6|93
1630345800000|2021-08-30 17:50:00|5919.1|5913.1|5925.6|5919.6|5930.6|5924.6|5918.1|5912.1|172
1630346100000|2021-08-30 17:55:00|5926.1|5920.1|5930|5924|5932.1|5926.1|5924.1|5918.1|313
1630346400000|2021-08-30 18:00:00|5929.6|5923.6|5933.5|5927.5|5936.5|5930.5|5927.6|5921.6|194
1630346700000|2021-08-30 18:05:00|5933.6|5927.6|5943.1|5937.1|5943.1|5937.1|5932.1|5926.1|275
1630347000000|2021-08-30 18:10:00|5942.1|5936.1|5962.6|5956.6|5974.1|5968.1|5942.1|5936.1|1266
1630347300000|2021-08-30 18:15:00|5962.2|5956.2|5953.6|5943.6|5963.6|5957.6|5943.6|5937.6|403
1630368000000|2021-08-31 00:00:00|5954.1|5948.1|5950.1|5944.1|5954.1|5948.1|5944.1|5938.1|206
1630368300000|2021-08-31 00:05:00|5945.1|5939.1|5935.6|5929.6|5946.6|5940.6|5935.1|5929.1|82
1630368600000|2021-08-31 00:10:00|5936.6|5930.6|5947.1|5941.1|5949.1|5943.1|5936.6|5930.6|51
1630368900000|2021-08-31 00:15:00|5946.6|5940.6|5941.1|5935.1|5947.1|5941.1|5939.6|5933.6|72
1630369200000|2021-08-31 00:20:00|5943.6|5937.6|5940.1|5934.1|5945.1|5939.1|5939.1|5933.1|34
1630369500000|2021-08-31 00:25:00|5940.6|5934.6|5952.6|5946.6|5954.1|5948.1|5940.6|5934.6|76
1630369800000|2021-08-31 00:30:00|5953.1|5947.1|5948.1|5942.1|5953.6|5947.6|5940.7|5934.7|54
1630370100000|2021-08-31 00:35:00|5946.6|5940.6|5945.6|5939.6|5947.6|5941.6|5945.1|5939.1|2
1630370400000|2021-08-31 00:40:00|5946.1|5940.1|5947.6|5941.6|5949.1|5943.1|5944.1|5938.1|13
1630370700000|2021-08-31 00:45:00|5948.1|5942.1|5959.1|5953.1|5959.1|5953.1|5947.6|5941.6|20
1630371000000|2021-08-31 00:50:00|5959.6|5953.6|5963.1|5957.1|5963.1|5957.1|5957.6|5951.6|19
1630371300000|2021-08-31 00:55:00|5962.6|5956.6|5965.6|5959.6|5965.6|5959.6|5960.1|5954.1|40
1630371600000|2021-08-31 01:00:00|5965.1|5959.1|5975.1|5969.1|5980.6|5974.6|5965.1|5959.1|70
1630371900000|2021-08-31 01:05:00|5974.6|5968.6|5981.1|5975.1|5982.1|5976.1|5970.6|5964.6|66
1630372200000|2021-08-31 01:10:00|5980.6|5974.6|5974.1|5968.1|5984.1|5978.1|5973.1|5967.1|15
1630372500000|2021-08-31 01:15:00|5973.6|5967.6|5967.1|5961.1|5975.1|5969.1|5967.1|5961.1|6
1630372800000|2021-08-31 01:20:00|5967.6|5961.6|5978.6|5972.6|5978.6|5972.6|5966.1|5960.1|25
1630373100000|2021-08-31 01:25:00|5978.1|5972.1|5968.6|5962.6|5978.1|5972.1|5968.6|5962.6|21
1630373400000|2021-08-31 01:30:00|5969.1|5963.1|5978.6|5972.6|5978.6|5972.6|5966.6|5960.6|408
1630373700000|2021-08-31 01:35:00|5980.1|5974.1|5981.6|5975.6|5982.6|5976.6|5980.1|5974.1|73
1630374000000|2021-08-31 01:40:00|5982.1|5976.1|5985.1|5979.1|5987.1|5981.1|5981.1|5975.1|33
1630374300000|2021-08-31 01:45:00|5984.1|5978.1|5980.6|5974.6|5985.1|5979.1|5980.1|5974.1|14
1630374600000|2021-08-31 01:50:00|5980.1|5974.1|5979.1|5973.1|5981.1|5975.1|5977.6|5971.6|20
1630374900000|2021-08-31 01:55:00|5978.6|5972.6|5978.1|5972.1|5980.1|5974.1|5977.1|5971.1|18
1630375200000|2021-08-31 02:00:00|5977.6|5971.6|5973.1|5967.1|5979.6|5973.6|5970.6|5964.6|46
1630375500000|2021-08-31 02:05:00|5974.6|5968.6|5975.1|5969.1|5977.1|5971.1|5973.6|5967.6|15
1630375800000|2021-08-31 02:10:00|5974.6|5968.6|5978.1|5972.1|5979.1|5973.1|5974.6|5968.6|34
1630376100000|2021-08-31 02:15:00|5977.6|5971.6|5970.1|5964.1|5978.1|5972.1|5970.1|5964.1|22
1630376400000|2021-08-31 02:20:00|5968.1|5962.1|5969.6|5963.6|5970.1|5964.1|5965.6|5959.6|62
1630376700000|2021-08-31 02:25:00|5968.6|5962.6|5971.6|5965.6|5973.1|5967.1|5967.1|5961.1|123
1630377000000|2021-08-31 02:30:00|5972.1|5966.1|5973.1|5967.1|5976.6|5970.6|5970.6|5964.6|49
1630377300000|2021-08-31 02:35:00|5972.6|5966.6|5971.6|5965.6|5974.1|5968.1|5971.6|5965.6|790
1630377600000|2021-08-31 02:40:00|5972.1|5966.1|5977.1|5971.1|5977.1|5971.1|5972.1|5966.1|16
1630377900000|2021-08-31 02:45:00|5978.1|5972.1|5976.1|5970.1|5978.1|5972.1|5975.6|5969.6|17
1630378200000|2021-08-31 02:50:00|5976.6|5970.6|5976.1|5970.1|5978.1|5972.1|5976.1|5970.1|6
1630378500000|2021-08-31 02:55:00|5975.7|5969.7|5974.1|5968.1|5975.7|5969.7|5971.2|5965.2|9
1630378800000|2021-08-31 03:00:00|5973.7|5967.7|5976.1|5970.1|5978.1|5972.1|5973.7|5967.7|30
1630379100000|2021-08-31 03:05:00|5976.6|5970.6|5975.1|5969.1|5979.1|5973.1|5974.7|5968.7|32
1630379400000|2021-08-31 03:10:00|5975.6|5969.6|5978.7|5972.7|5980.1|5974.1|5974.6|5968.6|44
1630379700000|2021-08-31 03:15:00|5979.2|5973.2|5978.2|5972.2|5981.2|5975.2|5974.2|5968.2|19
1630380000000|2021-08-31 03:20:00|5978.7|5972.7|5979.2|5973.2|5981.2|5975.2|5977.7|5971.7|11
1630380300000|2021-08-31 03:25:00|5978.7|5972.7|5974.2|5968.2|5980.2|5974.2|5974.2|5968.2|7
1630380600000|2021-08-31 03:30:00|5973.7|5967.7|5964.2|5958.2|5973.7|5967.7|5964.2|5958.2|33
1630380900000|2021-08-31 03:35:00|5966.7|5960.7|5964.7|5958.7|5968.2|5962.2|5963.7|5957.7|21
1630381200000|2021-08-31 03:40:00|5965.2|5959.2|5967.7|5961.7|5967.7|5961.7|5964.2|5958.2|26
1630381500000|2021-08-31 03:45:00|5967.2|5961.2|5967.7|5961.7|5968.2|5962.2|5967.2|5961.2|8
1630381800000|2021-08-31 03:50:00|5969.7|5963.7|5975.2|5969.2|5975.2|5969.2|5969.7|5963.7|20
1630382100000|2021-08-31 03:55:00|5975.7|5969.7|5970.2|5964.2|5975.7|5969.7|5970.2|5964.2|3
1630382400000|2021-08-31 04:00:00|5970.7|5964.7|5970.2|5964.2|5971.2|5965.2|5970.2|5964.2|5
1630382700000|2021-08-31 04:05:00|5966.2|5960.2|5968.7|5962.7|5968.7|5962.7|5965.2|5959.2|9
1630383000000|2021-08-31 04:10:00|5969.2|5963.2|5969.2|5963.2|5969.7|5963.7|5969.2|5963.2|1
1630383300000|2021-08-31 04:15:00|5969.7|5963.7|5970.2|5964.2|5970.2|5964.2|5969.7|5963.7|0
1630383600000|2021-08-31 04:20:00|5969.7|5963.7|5966.7|5960.7|5969.7|5963.7|5966.7|5960.7|1
1630383900000|2021-08-31 04:25:00|5968.2|5962.2|5966.7|5960.7|5970.2|5964.2|5966.7|5960.7|8
1630384200000|2021-08-31 04:30:00|5967.2|5961.2|5969.2|5963.2|5970.2|5964.2|5967.2|5961.2|15
1630384500000|2021-08-31 04:35:00|5968.7|5962.7|5968.2|5962.2|5968.7|5962.7|5967.2|5961.2|3
1630384800000|2021-08-31 04:40:00|5968.7|5962.7|5972.2|5966.2|5972.7|5966.7|5968.2|5962.2|10
1630385100000|2021-08-31 04:45:00|5972.7|5966.7|5972.2|5966.2|5973.2|5967.2|5970.7|5964.7|0
1630385400000|2021-08-31 04:50:00|5971.7|5965.7|5970.2|5964.2|5975.2|5969.2|5969.7|5963.7|5
1630385700000|2021-08-31 04:55:00|5969.7|5963.7|5972.7|5966.7|5972.7|5966.7|5969.2|5963.2|64
1630386000000|2021-08-31 05:00:00|5973.2|5967.2|5975.7|5969.7|5976.7|5970.7|5971.7|5965.7|19
1630386300000|2021-08-31 05:05:00|5976.2|5970.2|5976.7|5970.7|5978.2|5972.2|5975.2|5969.2|7
1630386600000|2021-08-31 05:10:00|5977.2|5971.2|5978.2|5972.2|5978.7|5972.7|5976.7|5970.7|9
1630386900000|2021-08-31 05:15:00|5978.7|5972.7|5975.7|5969.7|5980.2|5974.2|5975.2|5969.2|50
1630387200000|2021-08-31 05:20:00|5975.2|5969.2|5980.7|5974.7|5981.2|5975.2|5974.7|5968.7|10
1630387500000|2021-08-31 05:25:00|5981.2|5975.2|5982.2|5976.2|5982.2|5976.2|5980.7|5974.7|6
1630387800000|2021-08-31 05:30:00|5982.7|5976.7|5985.7|5979.7|5988.1|5982.1|5981.2|5975.2|33
1630388100000|2021-08-31 05:35:00|5986.7|5980.7|5991.2|5985.2|5992.2|5986.2|5986.7|5980.7|96
1630388400000|2021-08-31 05:40:00|5991.7|5985.7|5991.7|5985.7|5996.1|5990.1|5989.7|5983.7|82
1630388700000|2021-08-31 05:45:00|5992.2|5986.2|5992.7|5986.7|5995.6|5989.6|5989.7|5983.7|16
1630389000000|2021-08-31 05:50:00|5993.1|5987.1|5988.2|5982.2|5993.1|5987.1|5988.2|5982.2|15
1630389300000|2021-08-31 05:55:00|5988.1|5982.1|5986.1|5980.1|5990.7|5984.7|5984.7|5978.7|36
1630389600000|2021-08-31 06:00:00|5985.7|5979.7|5985.7|5979.7|5987.2|5981.2|5984.7|5978.7|26
1630389900000|2021-08-31 06:05:00|5985.2|5979.2|5981.2|5975.2|5987.2|5981.2|5980.7|5974.7|64
1630390200000|2021-08-31 06:10:00|5980.7|5974.7|5989.2|5983.2|5990.1|5984.1|5980.7|5974.7|45
1630390500000|2021-08-31 06:15:00|5989.6|5983.6|5999.6|5993.6|6001.2|5995.2|5989.2|5983.2|109
1630390800000|2021-08-31 06:20:00|5999.7|5993.7|6000.2|5994.2|6002.2|5996.2|5997.2|5991.2|37
1630391100000|2021-08-31 06:25:00|6000.7|5994.7|5998.7|5992.7|6001.7|5995.7|5995.7|5989.7|37
1630391400000|2021-08-31 06:30:00|6000.1|5994.1|6000.2|5994.2|6002.2|5996.2|5998.2|5992.2|36
1630391700000|2021-08-31 06:35:00|6000.7|5994.7|5996.1|5990.1|6001.2|5995.2|5995.7|5989.7|13
1630392000000|2021-08-31 06:40:00|5996.2|5990.2|5994.7|5988.7|5997.7|5991.7|5990.7|5984.7|13
1630392300000|2021-08-31 06:45:00|5995.2|5989.2|5993.7|5987.7|5997.7|5991.7|5987.2|5981.2|29
1630392600000|2021-08-31 06:50:00|5994.2|5988.2|6001.7|5995.7|6001.7|5995.7|5994.2|5988.2|14
1630392900000|2021-08-31 06:55:00|6000.2|5994.2|6000.7|5994.7|6002.2|5996.2|5999.2|5993.2|15
1630393200000|2021-08-31 07:00:00|6000.2|5994.2|5989.2|5983.2|6001.2|5995.2|5989.2|5983.2|35
1630393500000|2021-08-31 07:05:00|5989.7|5983.7|5981.2|5975.2|5994.7|5988.7|5981.2|5975.2|99
1630393800000|2021-08-31 07:10:00|5982.2|5976.2|5981.2|5975.2|5983.2|5977.2|5981.2|5975.2|53
1630394100000|2021-08-31 07:15:00|5981.7|5975.7|5979.2|5973.2|5983.2|5977.2|5979.2|5973.2|54
1630394400000|2021-08-31 07:20:00|5979.7|5973.7|5980.2|5974.2|5980.2|5974.2|5978.7|5972.7|71
1630394700000|2021-08-31 07:25:00|5978.7|5972.7|5978.2|5972.2|5989.7|5983.7|5974.7|5968.7|98
1630395000000|2021-08-31 07:30:00|5978.6|5972.6|5979.2|5973.2|5981.7|5975.7|5973.7|5967.7|31
1630395300000|2021-08-31 07:35:00|5979.6|5973.6|5973.7|5967.7|5982.2|5976.2|5972.7|5966.7|66
1630395600000|2021-08-31 07:40:00|5973.2|5967.2|5958.7|5952.7|5973.2|5967.2|5958.2|5952.2|90
1630395900000|2021-08-31 07:45:00|5957.7|5951.7|5960.2|5954.2|5967.2|5961.2|5957.7|5951.7|31
1630396200000|2021-08-31 07:50:00|5962.2|5956.2|5951.2|5945.2|5962.7|5956.7|5946.7|5940.7|26
1630396500000|2021-08-31 07:55:00|5950.7|5944.7|5941.2|5935.2|5950.7|5944.7|5939.7|5933.7|66
1630396800000|2021-08-31 08:00:00|5940.7|5934.7|5951.7|5945.7|5952.2|5946.2|5940.2|5934.2|24
1630397100000|2021-08-31 08:05:00|5951.2|5945.2|5947.7|5941.7|5954.6|5948.6|5946.2|5940.2|34
1630397400000|2021-08-31 08:10:00|5948.7|5942.7|5950.7|5944.7|5951.7|5945.7|5946.7|5940.7|41
1630397700000|2021-08-31 08:15:00|5950.2|5944.2|5942.2|5936.2|5950.6|5944.6|5942.2|5936.2|28
1630398000000|2021-08-31 08:20:00|5944.2|5938.2|5930.2|5924.2|5945.7|5939.7|5929.7|5923.7|51
1630398300000|2021-08-31 08:25:00|5931.7|5925.7|5918.7|5912.7|5936.2|5930.2|5918.7|5912.7|50
1630398600000|2021-08-31 08:30:00|5918.2|5912.2|5920.7|5914.7|5926.7|5920.7|5918.2|5912.2|34
1630398900000|2021-08-31 08:35:00|5921.2|5915.2|5923.7|5917.7|5924.2|5918.2|5919.2|5913.2|28
1630399200000|2021-08-31 08:40:00|5925.2|5919.2|5928.2|5922.2|5934.7|5928.7|5925.2|5919.2|10
1630399500000|2021-08-31 08:45:00|5928.7|5922.7|5921.2|5915.2|5933.7|5927.7|5921.2|5915.2|17
1630399800000|2021-08-31 08:50:00|5921.7|5915.7|5920.2|5914.2|5922.2|5916.2|5919.2|5913.2|6
1630400100000|2021-08-31 08:55:00|5920.7|5914.7|5919.7|5913.7|5929.2|5923.2|5919.7|5913.7|35
1630400400000|2021-08-31 09:00:00|5920.2|5914.2|5926.2|5920.2|5926.2|5920.2|5920.2|5914.2|23
1630400700000|2021-08-31 09:05:00|5926.7|5920.7|5930.7|5924.7|5932.2|5926.2|5926.7|5920.7|18
1630401000000|2021-08-31 09:10:00|5932.2|5926.2|5930.7|5924.7|5934.2|5928.2|5930.2|5924.2|15
1630401300000|2021-08-31 09:15:00|5931.2|5925.2|5948.7|5942.7|5950.2|5944.2|5930.2|5924.2|52
1630401600000|2021-08-31 09:20:00|5948.2|5942.2|5936.7|5930.7|5948.2|5942.2|5936.7|5930.7|19
1630401900000|2021-08-31 09:25:00|5935.7|5929.7|5929.2|5923.2|5938.7|5932.7|5928.7|5922.7|19
1630402200000|2021-08-31 09:30:00|5929.7|5923.7|5934.7|5928.7|5935.7|5929.7|5929.7|5923.7|19
1630402500000|2021-08-31 09:35:00|5936.2|5930.2|5921.2|5915.2|5937.2|5931.2|5921.2|5915.2|47
1630402800000|2021-08-31 09:40:00|5923.1|5917.1|5922.7|5916.7|5928.7|5922.7|5920.2|5914.2|39
1630403100000|2021-08-31 09:45:00|5921.7|5915.7|5926.7|5920.7|5927.7|5921.7|5921.2|5915.2|17
1630403400000|2021-08-31 09:50:00|5927.2|5921.2|5924.2|5918.2|5927.2|5921.2|5922.7|5915.2|26
1630403700000|2021-08-31 09:55:00|5924.7|5918.7|5929.2|5923.2|5931.1|5924.2|5922.7|5916.7|28
1630404000000|2021-08-31 10:00:00|5928.2|5922.2|5929.7|5923.7|5932.7|5926.7|5926.7|5920.7|33
1630404300000|2021-08-31 10:05:00|5930.2|5924.2|5934.2|5928.2|5934.2|5928.2|5929.7|5923.7|13
1630404600000|2021-08-31 10:10:00|5934.7|5928.7|5939.7|5933.7|5940.2|5934.2|5932.2|5926.2|34
1630404900000|2021-08-31 10:15:00|5939.2|5933.2|5935.7|5929.7|5939.7|5933.7|5935.7|5929.7|9
1630405200000|2021-08-31 10:20:00|5935.2|5929.2|5930.7|5924.7|5935.2|5929.2|5930.2|5924.2|45
1630405500000|2021-08-31 10:25:00|5931.2|5925.2|5927.7|5921.7|5931.7|5925.7|5924.2|5918.2|25
1630405800000|2021-08-31 10:30:00|5928.2|5922.2|5917.2|5911.2|5928.2|5922.2|5916.7|5910.7|37
1630406100000|2021-08-31 10:35:00|5917.7|5911.7|5919.7|5913.7|5919.7|5913.7|5916.2|5910.2|27
1630406400000|2021-08-31 10:40:00|5921.1|5915.1|5912.2|5906.2|5924.2|5918.2|5903.2|5897.2|297
1630406700000|2021-08-31 10:45:00|5911.7|5905.7|5919.2|5913.2|5921.2|5915.2|5911.7|5905.7|13
1630407000000|2021-08-31 10:50:00|5919.7|5913.7|5919.2|5913.2|5922.2|5916.2|5918.7|5912.7|19
1630407300000|2021-08-31 10:55:00|5918.7|5912.7|5928.7|5922.7|5930.2|5924.2|5918.7|5912.7|18
1630407600000|2021-08-31 11:00:00|5928.2|5922.2|5917.7|5911.7|5928.2|5922.2|5911.2|5905.2|59
1630407900000|2021-08-31 11:05:00|5918.2|5912.2|5921.7|5915.7|5921.7|5915.7|5915.7|5909.7|18
1630408200000|2021-08-31 11:10:00|5921.2|5915.2|5926.2|5920.2|5931.2|5925.2|5921.2|5915.2|20
1630408500000|2021-08-31 11:15:00|5925.7|5919.7|5929.7|5923.7|5932.7|5926.7|5923.7|5917.7|46
1630408800000|2021-08-31 11:20:00|5930.2|5924.2|5931.7|5925.7|5941.7|5935.7|5928.2|5922.2|37
1630409100000|2021-08-31 11:25:00|5931.2|5925.2|5929.2|5923.2|5933.2|5927.2|5927.2|5921.2|13
1630409400000|2021-08-31 11:30:00|5929.7|5923.7|5930.7|5924.7|5931.7|5925.7|5926.2|5920.2|6
1630409700000|2021-08-31 11:35:00|5931.2|5925.2|5936.2|5930.2|5942.1|5936.1|5931.2|5922.7|33
1630410000000|2021-08-31 11:40:00|5936.7|5930.7|5928.7|5922.7|5936.7|5930.7|5923.2|5917.2|20
1630410300000|2021-08-31 11:45:00|5928.2|5922.2|5917.7|5911.7|5928.2|5922.2|5916.2|5910.2|60
1630410600000|2021-08-31 11:50:00|5918.2|5912.2|5915.7|5909.7|5918.7|5912.7|5914.7|5908.7|31
1630410900000|2021-08-31 11:55:00|5915.2|5909.2|5916.7|5910.7|5917.7|5911.7|5913.7|5907.7|49
1630411200000|2021-08-31 12:00:00|5915.2|5909.2|5899.7|5893.7|5916.2|5910.2|5897.7|5891.7|87
1630411500000|2021-08-31 12:05:00|5899.3|5893.3|5902.7|5896.7|5903.7|5897.7|5889.7|5883.7|182
1630411800000|2021-08-31 12:10:00|5902.2|5896.2|5888.7|5882.7|5904.7|5898.7|5888.7|5882.7|122
1630412100000|2021-08-31 12:15:00|5887.2|5881.2|5894.7|5888.7|5897.1|5891.1|5885.7|5879.7|55
1630412400000|2021-08-31 12:20:00|5895.2|5889.2|5896.2|5890.2|5896.2|5890.2|5881.7|5875.7|94
1630412700000|2021-08-31 12:25:00|5895.3|5889.3|5899.7|5893.7|5899.7|5893.7|5893.2|5887.2|81
1630413000000|2021-08-31 12:30:00|5900.2|5894.2|5894.2|5888.2|5900.2|5894.2|5893.3|5887.3|160
1630413300000|2021-08-31 12:35:00|5894.3|5888.3|5883.3|5877.3|5894.7|5888.7|5879.2|5873.2|144
1630413600000|2021-08-31 12:40:00|5882.8|5876.8|5889.7|5883.7|5889.7|5883.7|5881.3|5875.3|103
1630416600000|2021-08-31 13:30:00|5885.8|5879.8|5888.2|5882.2|5897.2|5891.2|5848.2|5842.2|831
1630416900000|2021-08-31 13:35:00|5889.2|5883.2|5885.2|5879.2|5897.2|5891.2|5865.2|5859.2|448
1630417200000|2021-08-31 13:40:00|5884.8|5878.8|5850.8|5844.8|5890.7|5884.7|5849.3|5843.3|560
1630417500000|2021-08-31 13:45:00|5851.2|5845.2|5862.2|5856.2|5862.2|5856.2|5830.8|5824.8|872
1630417800000|2021-08-31 13:50:00|5862.7|5856.7|5852.7|5846.7|5872.2|5866.2|5851.2|5845.2|271
1630418100000|2021-08-31 13:55:00|5852.2|5846.2|5852.2|5846.2|5856.2|5850.2|5836.7|5830.7|262
1630418400000|2021-08-31 14:00:00|5847.3|5841.3|5835.4|5829.4|5847.3|5841.3|5827.4|5821.4|703
1630418700000|2021-08-31 14:05:00|5834.9|5828.9|5850.3|5844.3|5852.3|5846.3|5827.4|5821.4|584
1630419000000|2021-08-31 14:10:00|5849.8|5843.8|5846.3|5840.3|5851.3|5845.3|5833.8|5827.8|374
1630419300000|2021-08-31 14:15:00|5845.8|5839.8|5847.2|5841.2|5852.2|5846.2|5838.4|5832.4|304
1630419600000|2021-08-31 14:20:00|5846.3|5840.3|5845.7|5839.7|5848.7|5842.7|5837.3|5831.3|365
1630419900000|2021-08-31 14:25:00|5845.2|5839.2|5842.7|5836.7|5848.7|5842.7|5835.3|5829.3|272
1630420200000|2021-08-31 14:30:00|5843.2|5837.2|5830.7|5824.7|5843.2|5837.2|5824.7|5818.7|416
1630420500000|2021-08-31 14:35:00|5830.2|5824.2|5810.8|5804.8|5832.2|5826.2|5803.3|5797.3|611
1630420800000|2021-08-31 14:40:00|5811.2|5805.2|5819.8|5813.8|5823.7|5817.7|5804.8|5798.8|390
1630421100000|2021-08-31 14:45:00|5818.2|5812.2|5828.2|5822.2|5835.7|5829.7|5818.2|5812.2|301
1630421400000|2021-08-31 14:50:00|5826.2|5820.2|5816.3|5810.3|5827.7|5821.7|5813.3|5807.3|246
1630421700000|2021-08-31 14:55:00|5814.8|5808.8|5806.3|5800.3|5817.3|5811.3|5805.3|5799.3|288
1630422000000|2021-08-31 15:00:00|5806.8|5800.8|5805.3|5799.3|5818.8|5812.8|5805.3|5799.3|329
1630422300000|2021-08-31 15:05:00|5803.8|5797.8|5807.3|5801.3|5810.7|5804.7|5803.2|5797.2|323
1630422600000|2021-08-31 15:10:00|5806.8|5800.8|5792.8|5786.8|5811.7|5805.7|5790.8|5784.8|283
1630422900000|2021-08-31 15:15:00|5793.3|5787.3|5774.3|5768.3|5794.8|5788.8|5774.3|5768.3|615
1630423200000|2021-08-31 15:20:00|5771.3|5765.3|5777.3|5771.3|5777.3|5771.3|5763.8|5757.8|427
1630423500000|2021-08-31 15:25:00|5776.8|5770.8|5792.3|5786.3|5796.8|5790.8|5775.3|5769.3|388
1630423800000|2021-08-31 15:30:00|5793.3|5787.3|5809.3|5803.3|5817.8|5811.8|5792.8|5786.8|507
1630424100000|2021-08-31 15:35:00|5808.7|5802.7|5809.8|5803.8|5815.2|5809.2|5806.7|5800.7|276
1630424400000|2021-08-31 15:40:00|5810.3|5804.3|5800.8|5794.8|5810.3|5804.3|5792.3|5786.3|352
1630424700000|2021-08-31 15:45:00|5800.3|5794.3|5821.3|5815.3|5826.3|5820.3|5797.3|5791.3|255
1630425000000|2021-08-31 15:50:00|5819.3|5813.3|5816.8|5810.8|5821.8|5815.8|5812.8|5806.8|115
1630425300000|2021-08-31 15:55:00|5816.3|5810.3|5806.8|5800.8|5822.3|5816.3|5805.8|5799.8|183
1630425600000|2021-08-31 16:00:00|5806.3|5800.3|5820.8|5814.8|5822.3|5816.3|5802.3|5796.3|182
1630425900000|2021-08-31 16:05:00|5820.3|5814.3|5815.8|5809.8|5833.3|5827.3|5814.3|5808.3|289
1630426200000|2021-08-31 16:10:00|5815.3|5809.3|5805.9|5799.9|5815.3|5809.3|5798.8|5792.8|218
1630426500000|2021-08-31 16:15:00|5804.4|5798.4|5802.9|5796.9|5806.9|5800.9|5798.4|5792.4|240
1630426800000|2021-08-31 16:20:00|5803.9|5797.9|5801.9|5795.9|5803.9|5797.9|5798.4|5792.4|257
1630427100000|2021-08-31 16:25:00|5802.4|5796.4|5802.9|5796.9|5804|5798|5798.5|5792.5|79
1630427400000|2021-08-31 16:30:00|5802.5|5796.5|5794.5|5788.5|5802.5|5796.5|5793.9|5787.9|150
1630427700000|2021-08-31 16:35:00|5795|5789|5798|5792|5801|5795|5793|5787|174
1630428000000|2021-08-31 16:40:00|5797.5|5791.5|5798.9|5792.9|5799.5|5793.5|5795.5|5789.5|138
1630428300000|2021-08-31 16:45:00|5798.4|5792.4|5817.9|5811.9|5817.9|5811.9|5795.9|5789.9|494
1630428600000|2021-08-31 16:50:00|5814.9|5808.9|5803.4|5797.4|5816.9|5810.9|5800.4|5794.4|333
1630428900000|2021-08-31 16:55:00|5805.9|5799.9|5803.9|5797.9|5808.9|5802.9|5800.9|5794.9|224
1630429200000|2021-08-31 17:00:00|5803.8|5797.8|5816.8|5810.8|5824.8|5818.8|5803.8|5797.8|211
1630429500000|2021-08-31 17:05:00|5816.3|5810.3|5820.3|5814.3|5829.3|5823.3|5815.8|5809.8|463
1630429800000|2021-08-31 17:10:00|5819.8|5813.8|5817.8|5811.8|5828.3|5822.3|5816.8|5810.8|338
1630430100000|2021-08-31 17:15:00|5817.3|5811.3|5819.3|5813.3|5824.8|5818.8|5817.3|5811.3|206
1630430400000|2021-08-31 17:20:00|5819.8|5813.8|5819.8|5813.8|5824.3|5818.3|5817.3|5811.3|307
1630430700000|2021-08-31 17:25:00|5819.7|5813.7|5830.8|5824.8|5832.3|5826.3|5818.8|5812.8|538
1630431000000|2021-08-31 17:30:00|5830.3|5824.3|5826.8|5820.8|5832.8|5826.8|5825.8|5819.8|153
1630431300000|2021-08-31 17:35:00|5826.3|5820.3|5831.8|5825.8|5836.3|5830.3|5824.3|5818.3|183
1630431600000|2021-08-31 17:40:00|5832.3|5826.3|5836.3|5830.3|5840.3|5834.3|5831.3|5825.3|148
1630431900000|2021-08-31 17:45:00|5835.8|5829.8|5846.8|5840.8|5848.3|5842.3|5833.3|5827.3|245
1630432200000|2021-08-31 17:50:00|5846.3|5840.3|5862.3|5856.3|5862.3|5856.3|5846.3|5840.3|849
1630432500000|2021-08-31 17:55:00|5857.3|5851.3|5852.7|5846.7|5858.8|5852.8|5848.3|5842.3|519
1630432800000|2021-08-31 18:00:00|5853.2|5847.2|5852.8|5846.8|5862.3|5856.3|5852.2|5846.2|468
1630433100000|2021-08-31 18:05:00|5854.3|5848.3|5848.3|5842.3|5854.8|5848.8|5833.3|5827.3|567
1630433400000|2021-08-31 18:10:00|5848.8|5842.8|5880.4|5874.4|5889.3|5883.3|5838.8|5832.8|1971
1630433700000|2021-08-31 18:15:00|5881.3|5875.3|5867.9|5861.9|5881.3|5875.3|5861.8|5855.8|432
1630454400000|2021-09-01 00:00:00|5873.8|5867.8|5865.3|5859.3|5875.3|5869.3|5860.3|5854.3|95
1630454700000|2021-09-01 00:05:00|5863.3|5857.3|5873.8|5867.8|5874.2|5868.2|5860.8|5854.8|29
1630455000000|2021-09-01 00:10:00|5875.3|5869.3|5870.8|5864.8|5876.8|5870.8|5870.8|5864.8|30
1630455300000|2021-09-01 00:15:00|5870.3|5864.3|5868.3|5862.3|5871.3|5865.3|5865.3|5859.3|95
1630455600000|2021-09-01 00:20:00|5867.3|5861.3|5870.3|5864.3|5870.3|5864.3|5865.3|5859.3|10
1630455900000|2021-09-01 00:25:00|5869.8|5863.8|5868.8|5862.8|5870.3|5864.3|5867.8|5861.8|6
1630456200000|2021-09-01 00:30:00|5868.3|5862.3|5868.3|5862.3|5868.8|5862.8|5864.3|5858.3|17
1630456500000|2021-09-01 00:35:00|5865.8|5859.8|5864.8|5858.8|5866.3|5860.3|5864.3|5858.3|31
1630456800000|2021-09-01 00:40:00|5864.3|5858.3|5866.8|5860.8|5867.3|5861.3|5864.3|5858.3|12
1630457100000|2021-09-01 00:45:00|5866.3|5860.3|5864.8|5858.8|5867.3|5861.3|5864.8|5858.8|7
1630457400000|2021-09-01 00:50:00|5864.3|5858.3|5860.8|5854.8|5864.8|5858.8|5860.3|5854.3|58
1630457700000|2021-09-01 00:55:00|5860.3|5854.3|5861.3|5855.3|5863.3|5857.3|5860.3|5854.3|7
1630458000000|2021-09-01 01:00:00|5860.8|5854.8|5861.3|5855.3|5865.8|5859.8|5860.8|5854.8|7
1630458300000|2021-09-01 01:05:00|5860.8|5854.8|5865.3|5859.3|5868.3|5862.3|5860.8|5854.8|58
1630458600000|2021-09-01 01:10:00|5863.9|5857.9|5858.8|5852.8|5865.3|5859.3|5858.3|5852.3|53
1630458900000|2021-09-01 01:15:00|5858.3|5852.3|5859.8|5853.8|5859.8|5853.8|5858.3|5852.3|80
1630459200000|2021-09-01 01:20:00|5860.8|5854.8|5860.3|5854.3|5866.2|5860.2|5859.3|5853.3|9
1630459500000|2021-09-01 01:25:00|5859.8|5853.8|5857.3|5851.3|5859.8|5853.8|5855.2|5849.2|32
1630459800000|2021-09-01 01:30:00|5856.8|5850.8|5847.3|5841.3|5861.3|5855.3|5846.8|5840.8|77
1630460100000|2021-09-01 01:35:00|5847.8|5841.8|5852.2|5846.2|5853.3|5847.3|5846.8|5840.8|33
1630460400000|2021-09-01 01:40:00|5851.8|5845.8|5856.2|5846.2|5858.3|5852.3|5851.3|5845.3|271
1630460700000|2021-09-01 01:45:00|5853.3|5847.3|5846.7|5840.7|5853.3|5847.3|5846.7|5840.7|13
1630461000000|2021-09-01 01:50:00|5847.2|5841.2|5855.2|5849.2|5855.2|5849.2|5846.7|5840.7|277
1630461300000|2021-09-01 01:55:00|5854.7|5848.7|5853.7|5847.7|5859.7|5853.7|5852.7|5846.7|132
1630461600000|2021-09-01 02:00:00|5855.7|5849.7|5865.2|5859.2|5866.2|5860.2|5854.7|5848.7|274
1630461900000|2021-09-01 02:05:00|5866.2|5860.2|5858.7|5852.7|5866.2|5860.2|5857.2|5851.2|45
1630462200000|2021-09-01 02:10:00|5858.2|5852.2|5851.7|5845.7|5858.2|5852.2|5848.7|5842.7|59
1630462500000|2021-09-01 02:15:00|5852.2|5846.2|5852.3|5846.3|5855.3|5849.3|5846.8|5840.8|52
1630462800000|2021-09-01 02:20:00|5851.8|5845.8|5850.3|5844.3|5851.8|5845.8|5849.3|5843.3|0
1630463100000|2021-09-01 02:25:00|5850.8|5844.8|5851.3|5845.3|5852.8|5846.8|5849.8|5843.8|18
1630463400000|2021-09-01 02:30:00|5851.8|5845.8|5854.8|5848.8|5855.3|5849.3|5848.7|5842.7|31
1630463700000|2021-09-01 02:35:00|5855.2|5849.2|5845.8|5839.8|5858.3|5852.3|5845.8|5839.8|40
1630464000000|2021-09-01 02:40:00|5844.3|5838.3|5841.8|5835.8|5844.3|5838.3|5840.3|5834.3|61
1630464300000|2021-09-01 02:45:00|5841.3|5835.3|5846.8|5840.8|5852.3|5846.3|5841.3|5835.3|34
1630464600000|2021-09-01 02:50:00|5848.2|5842.2|5850.8|5844.8|5851.8|5845.8|5846.8|5840.8|36
1630464900000|2021-09-01 02:55:00|5850.2|5844.2|5857.7|5851.7|5858.7|5852.7|5849.2|5843.2|32
1630465200000|2021-09-01 03:00:00|5858.2|5852.2|5864.7|5858.7|5866.7|5860.7|5858.2|5852.2|15
1630465500000|2021-09-01 03:05:00|5865.7|5859.7|5844.7|5838.7|5866.2|5860.2|5844.7|5838.7|19
1630465800000|2021-09-01 03:10:00|5845.7|5839.7|5850.7|5844.7|5850.7|5844.7|5845.2|5839.2|8
1630466100000|2021-09-01 03:15:00|5851.2|5845.2|5858.7|5852.7|5859.2|5853.2|5850.7|5844.7|9
1630466400000|2021-09-01 03:20:00|5859.7|5853.7|5856.7|5850.7|5862.2|5856.2|5856.7|5850.7|39
1630466700000|2021-09-01 03:25:00|5857.2|5851.2|5866.2|5860.2|5866.2|5860.2|5857.2|5851.2|31
1630467000000|2021-09-01 03:30:00|5864.3|5858.3|5864.7|5858.7|5865.7|5859.7|5861.7|5855.7|34
1630467300000|2021-09-01 03:35:00|5865.2|5859.2|5871.2|5865.2|5871.2|5865.2|5864.2|5858.2|28
1630467600000|2021-09-01 03:40:00|5871.7|5865.7|5874.2|5868.2|5876.7|5870.7|5871.7|5865.7|48
1630467900000|2021-09-01 03:45:00|5874.7|5868.7|5875.7|5869.7|5877.2|5871.2|5874.2|5868.2|23
1630468200000|2021-09-01 03:50:00|5877.1|5871.1|5871.2|5865.2|5877.2|5871.2|5871.2|5865.2|17
1630468500000|2021-09-01 03:55:00|5871.7|5865.7|5872.7|5866.7|5873.2|5867.2|5871.2|5865.2|2
1630468800000|2021-09-01 04:00:00|5873.2|5867.2|5871.7|5865.7|5873.2|5867.2|5871.7|5865.7|0
1630469100000|2021-09-01 04:05:00|5870.7|5864.7|5871.2|5865.2|5871.2|5865.2|5869.7|5863.7|4
1630469400000|2021-09-01 04:10:00|5871.7|5865.7|5871.2|5865.2|5871.7|5865.7|5870.2|5864.2|2
1630469700000|2021-09-01 04:15:00|5870.7|5864.7|5869.7|5863.7|5870.7|5864.7|5869.7|5863.7|0
1630470000000|2021-09-01 04:20:00|5869.2|5863.2|5866.2|5860.2|5869.2|5863.2|5865.2|5859.2|13
1630470300000|2021-09-01 04:25:00|5867.2|5861.2|5870.2|5864.2|5870.2|5864.2|5866.2|5860.2|6
1630470600000|2021-09-01 04:30:00|5869.7|5863.7|5868.7|5862.7|5871.7|5865.7|5868.7|5862.7|0
1630470900000|2021-09-01 04:35:00|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5867.7|5861.7|0
1630471200000|2021-09-01 04:40:00|5869.2|5863.2|5870.2|5864.2|5871.2|5865.2|5868.7|5862.7|3
1630471500000|2021-09-01 04:45:00|5871.2|5865.2|5868.2|5862.2|5871.2|5865.2|5866.2|5860.2|5
1630471800000|2021-09-01 04:50:00|5868.7|5862.7|5867.2|5861.2|5868.7|5862.7|5867.2|5861.2|3
1630472100000|2021-09-01 04:55:00|5866.2|5860.2|5866.2|5860.2|5867.2|5861.2|5866.2|5860.2|5
1630472400000|2021-09-01 05:00:00|5866.7|5860.7|5868.7|5862.7|5870.2|5864.2|5866.7|5860.7|7
1630472700000|2021-09-01 05:05:00|5869.2|5863.2|5869.2|5863.2|5870.2|5864.2|5869.2|5863.2|0
1630473000000|2021-09-01 05:10:00|5866.2|5860.2|5866.2|5860.2|5867.2|5861.2|5865.7|5859.7|6
1630473300000|2021-09-01 05:15:00|5866.7|5860.7|5864.2|5858.2|5866.7|5860.7|5863.2|5857.2|4
1630473600000|2021-09-01 05:20:00|5863.7|5857.7|5866.2|5860.2|5866.2|5860.2|5863.2|5857.2|3
1630473900000|2021-09-01 05:25:00|5865.7|5859.7|5859.2|5853.2|5865.7|5859.7|5859.2|5853.2|5
1630474200000|2021-09-01 05:30:00|5859.7|5853.7|5862.7|5856.7|5862.7|5856.7|5854.7|5848.7|12
1630474500000|2021-09-01 05:35:00|5863.2|5857.2|5858.2|5852.2|5863.2|5857.2|5855.7|5849.7|3
1630474800000|2021-09-01 05:40:00|5859.2|5853.2|5868.7|5862.7|5868.7|5862.7|5859.2|5853.2|2
1630475100000|2021-09-01 05:45:00|5869.2|5863.2|5868.7|5862.7|5869.7|5863.7|5868.7|5862.7|1
1630475400000|2021-09-01 05:50:00|5869.2|5863.2|5861.7|5855.7|5873.2|5867.2|5861.7|5855.7|7
1630475700000|2021-09-01 05:55:00|5862.2|5856.2|5854.7|5848.7|5864.2|5858.2|5852.7|5846.7|17
1630476000000|2021-09-01 06:00:00|5854.2|5848.2|5852.7|5846.7|5859.7|5853.7|5851.2|5845.2|15
1630476300000|2021-09-01 06:05:00|5853.2|5847.2|5856.7|5850.7|5856.7|5850.7|5849.2|5843.2|9
1630476600000|2021-09-01 06:10:00|5856.2|5850.2|5852.7|5846.7|5856.7|5850.7|5852.2|5846.2|7
1630476900000|2021-09-01 06:15:00|5852.2|5846.2|5855.2|5849.2|5855.7|5849.7|5849.2|5843.2|18
1630477200000|2021-09-01 06:20:00|5853.7|5847.7|5851.7|5845.7|5854.2|5848.2|5851.2|5845.2|17
1630477500000|2021-09-01 06:25:00|5852.2|5846.2|5863.7|5857.7|5864.7|5858.7|5851.2|5845.2|38
1630477800000|2021-09-01 06:30:00|5865.2|5859.2|5858.7|5852.7|5870.6|5864.6|5858.7|5852.7|33
1630478100000|2021-09-01 06:35:00|5857.2|5851.2|5853.1|5847.1|5857.2|5851.2|5852.2|5846.2|45
1630478400000|2021-09-01 06:40:00|5853.6|5847.6|5861.1|5855.1|5861.1|5855.1|5853.1|5847.1|4
1630478700000|2021-09-01 06:45:00|5860.6|5854.6|5858.6|5852.6|5861.1|5855.1|5857.1|5851.1|6
1630479000000|2021-09-01 06:50:00|5860.1|5854.1|5866.1|5860.1|5869.1|5863.1|5859.1|5853.1|38
1630479300000|2021-09-01 06:55:00|5865.7|5859.7|5859.7|5853.7|5865.7|5859.7|5855.7|5849.7|16
1630479600000|2021-09-01 07:00:00|5860.2|5854.2|5870.1|5864.1|5870.1|5864.1|5860.2|5854.2|43
1630479900000|2021-09-01 07:05:00|5870.7|5864.7|5861.6|5855.6|5874.1|5868.1|5859.6|5853.6|38
1630480200000|2021-09-01 07:10:00|5862.1|5856.1|5859.6|5853.6|5862.1|5856.1|5858.2|5852.2|21
1630480500000|2021-09-01 07:15:00|5860.1|5854.1|5857.6|5851.6|5862.1|5856.1|5856.6|5850.6|27
1630480800000|2021-09-01 07:20:00|5858.2|5852.2|5867.2|5861.2|5868.7|5862.7|5858.1|5852.1|57
1630481100000|2021-09-01 07:25:00|5866.7|5860.7|5870.7|5864.7|5872.2|5866.2|5866.2|5860.2|26
1630481400000|2021-09-01 07:30:00|5871.2|5865.2|5872.2|5866.2|5872.2|5866.2|5869.7|5863.7|14
1630481700000|2021-09-01 07:35:00|5871.2|5865.2|5875.7|5869.7|5876.2|5870.2|5868.7|5862.7|70
1630482000000|2021-09-01 07:40:00|5875.2|5869.2|5889.2|5883.2|5891.1|5885.1|5873.7|5867.7|62
1630482300000|2021-09-01 07:45:00|5889.7|5883.7|5895.2|5889.2|5895.7|5889.7|5888.7|5882.7|51
1630482600000|2021-09-01 07:50:00|5895.6|5889.6|5920.6|5914.6|5925.1|5919.1|5894.2|5888.2|117
1630482900000|2021-09-01 07:55:00|5925.1|5919.1|5913.6|5907.6|5925.6|5919.6|5909.2|5903.2|87
1630483200000|2021-09-01 08:00:00|5913.1|5907.1|5911.6|5905.6|5917.6|5911.6|5910.6|5904.6|44
1630483500000|2021-09-01 08:05:00|5910.1|5904.1|5898.2|5892.2|5910.1|5904.1|5898.2|5892.2|56
1630483800000|2021-09-01 08:10:00|5898.7|5892.7|5893.6|5887.6|5901.6|5895.6|5889.1|5883.1|45
1630484100000|2021-09-01 08:15:00|5894.1|5888.1|5894.6|5888.6|5897.1|5891.1|5891.1|5885.1|24
1630484400000|2021-09-01 08:20:00|5894.2|5888.2|5874.6|5868.6|5894.2|5888.2|5870.6|5864.6|97
1630484700000|2021-09-01 08:25:00|5875.1|5869.1|5864.1|5858.1|5878.1|5872.1|5864.1|5858.1|127
1630485000000|2021-09-01 08:30:00|5864.6|5858.6|5866.6|5860.6|5867.1|5861.1|5859.6|5853.6|92
1630485300000|2021-09-01 08:35:00|5866.1|5860.1|5872.7|5866.7|5879.6|5873.6|5864.6|5858.6|44
1630485600000|2021-09-01 08:40:00|5873.2|5867.2|5875.6|5869.6|5877.1|5871.1|5873.2|5867.2|11
1630485900000|2021-09-01 08:45:00|5876.1|5870.1|5875.1|5869.1|5877.1|5871.1|5873.1|5867.1|88
1630486200000|2021-09-01 08:50:00|5876.1|5870.1|5872.1|5866.1|5877.1|5871.1|5870.1|5864.1|10
1630486500000|2021-09-01 08:55:00|5872.2|5866.2|5867.1|5861.1|5873.1|5867.1|5862.3|5856.3|21
1630486800000|2021-09-01 09:00:00|5867.6|5861.6|5857.1|5851.1|5870.6|5864.6|5856.6|5850.6|49
1630487100000|2021-09-01 09:05:00|5857.2|5851.2|5860.1|5854.1|5860.7|5854.7|5855.2|5849.2|48
1630487400000|2021-09-01 09:10:00|5860.2|5854.2|5845.6|5839.6|5863.1|5857.1|5841.6|5835.6|63
1630487700000|2021-09-01 09:15:00|5846.1|5840.1|5856.1|5850.1|5856.1|5850.1|5844.6|5838.6|35
1630488000000|2021-09-01 09:20:00|5857.1|5851.1|5848.6|5842.6|5857.1|5851.1|5848.1|5842.1|11
1630488300000|2021-09-01 09:25:00|5849.1|5843.1|5837.1|5831.1|5849.7|5843.7|5834.1|5828.1|44
1630488600000|2021-09-01 09:30:00|5837.2|5831.2|5848.6|5842.6|5848.6|5842.6|5835.6|5829.6|14
1630488900000|2021-09-01 09:35:00|5846.7|5840.7|5840.2|5834.2|5847.7|5841.7|5840.2|5834.2|86
1630489200000|2021-09-01 09:40:00|5840.1|5834.1|5836.2|5830.2|5841.2|5835.2|5828.2|5822.2|71
1630489500000|2021-09-01 09:45:00|5836.3|5830.3|5827.7|5821.7|5840.2|5834.2|5825.2|5819.2|23
1630489800000|2021-09-01 09:50:00|5828.7|5822.7|5835.7|5829.7|5836.2|5830.2|5828.7|5822.7|10
1630490100000|2021-09-01 09:55:00|5836.2|5830.2|5837.2|5831.2|5839.2|5833.2|5834.2|5828.2|32
1630490400000|2021-09-01 10:00:00|5836.8|5830.8|5826.7|5820.7|5837.7|5831.7|5819.2|5813.2|80
1630490700000|2021-09-01 10:05:00|5829.2|5823.2|5833.2|5827.2|5834.7|5828.7|5827.7|5821.7|20
1630491000000|2021-09-01 10:10:00|5832.7|5826.7|5839.2|5833.2|5844.7|5838.7|5831.2|5825.2|20
1630491300000|2021-09-01 10:15:00|5839.7|5833.7|5850.2|5844.2|5853.2|5847.2|5839.7|5833.7|38
1630491600000|2021-09-01 10:20:00|5847.2|5841.2|5845.2|5839.2|5848.7|5842.7|5842.7|5836.7|26
1630491900000|2021-09-01 10:25:00|5844.7|5838.7|5844.2|5838.2|5848.7|5842.7|5835.3|5829.3|57
1630492200000|2021-09-01 10:30:00|5844.3|5838.3|5838.7|5832.7|5853.2|5847.2|5838.3|5832.3|71
1630492500000|2021-09-01 10:35:00|5839.2|5833.2|5840.2|5834.2|5840.7|5834.7|5837.7|5831.7|14
1630492800000|2021-09-01 10:40:00|5840.7|5834.7|5841.8|5835.8|5848.7|5842.7|5840.7|5834.7|15
1630493100000|2021-09-01 10:45:00|5842.2|5836.2|5850.7|5844.7|5853.7|5847.7|5839.8|5833.8|65
1630493400000|2021-09-01 10:50:00|5850.2|5844.2|5849.2|5843.2|5856.7|5850.7|5848.7|5841.2|43
1630493700000|2021-09-01 10:55:00|5849.3|5843.3|5850.7|5844.7|5851.7|5845.7|5849.3|5843.3|13
1630494000000|2021-09-01 11:00:00|5849.8|5843.8|5841.7|5835.7|5850.2|5844.2|5838.2|5832.2|47
1630494300000|2021-09-01 11:05:00|5841.2|5835.2|5845.2|5839.2|5846.2|5840.2|5840.7|5834.7|9
1630494600000|2021-09-01 11:10:00|5845.7|5839.7|5841.7|5835.7|5848.2|5842.2|5839.8|5833.8|9
1630494900000|2021-09-01 11:15:00|5842.2|5836.2|5834.8|5828.8|5842.2|5836.2|5833.7|5827.7|8
1630495200000|2021-09-01 11:20:00|5835.2|5829.2|5832.2|5826.2|5837.2|5831.2|5831.7|5825.7|32
1630495500000|2021-09-01 11:25:00|5833.7|5827.7|5836.7|5830.7|5836.7|5830.7|5832.7|5826.7|13
1630495800000|2021-09-01 11:30:00|5835.7|5829.7|5834.2|5828.2|5836.7|5830.7|5833.2|5827.2|18
1630496100000|2021-09-01 11:35:00|5833.7|5827.7|5820.7|5814.7|5834.2|5828.2|5820.7|5814.7|80
1630496400000|2021-09-01 11:40:00|5821.2|5815.2|5826.7|5820.7|5827.1|5821.1|5821.2|5815.2|27
1630496700000|2021-09-01 11:45:00|5827.2|5821.2|5822.2|5816.2|5830.7|5824.7|5820.7|5814.7|16
1630497000000|2021-09-01 11:50:00|5822.7|5816.7|5828.7|5822.7|5829.2|5823.2|5821.2|5815.2|34
1630497300000|2021-09-01 11:55:00|5829.2|5823.2|5825.7|5819.7|5829.2|5823.2|5825.7|5819.7|16
1630497600000|2021-09-01 12:00:00|5824.7|5818.7|5827.7|5821.7|5828.2|5822.2|5824.2|5818.2|25
1630497900000|2021-09-01 12:05:00|5828.1|5822.1|5831.6|5825.6|5834.2|5826.7|5827.2|5821.2|28
1630498200000|2021-09-01 12:10:00|5832.6|5826.6|5825.1|5819.1|5832.6|5826.6|5823.1|5817.1|61
1630498500000|2021-09-01 12:15:00|5824.7|5818.7|5821.7|5815.7|5828.1|5822.1|5821.6|5815.6|39
1630498800000|2021-09-01 12:20:00|5821.6|5815.6|5813.7|5807.7|5827.7|5821.7|5813.7|5807.7|49
1630499100000|2021-09-01 12:25:00|5813.2|5807.2|5809.2|5803.2|5814.2|5808.2|5807.3|5801.3|85
1630499400000|2021-09-01 12:30:00|5808.7|5802.7|5823.7|5817.7|5830.1|5824.1|5808.7|5802.7|118
1630499700000|2021-09-01 12:35:00|5824.2|5818.2|5831.1|5825.1|5831.7|5825.7|5823.7|5817.7|45
1630500000000|2021-09-01 12:40:00|5830.7|5824.7|5831.7|5825.7|5834.6|5828.6|5821.7|5815.7|99
1630503000000|2021-09-01 13:30:00|5812.7|5806.7|5791.1|5785.1|5812.7|5806.7|5775.7|5769.7|1139
1630503300000|2021-09-01 13:35:00|5791.5|5785.5|5816.1|5810.1|5831.1|5825.1|5788.6|5782.6|668
1630503600000|2021-09-01 13:40:00|5815.6|5809.6|5820.7|5814.7|5822.1|5816.1|5789.8|5783.8|572
1630503900000|2021-09-01 13:45:00|5819.7|5813.7|5803.2|5797.2|5821.7|5815.7|5799.7|5793.7|289
1630504200000|2021-09-01 13:50:00|5803.7|5797.7|5788.7|5782.7|5811.7|5805.7|5787.7|5781.7|676
1630504500000|2021-09-01 13:55:00|5788.3|5782.3|5789.2|5783.2|5798.7|5792.7|5780.7|5774.7|285
1630504800000|2021-09-01 14:00:00|5789.3|5783.3|5804.8|5798.8|5809.2|5803.2|5780.2|5774.2|237
1630505100000|2021-09-01 14:05:00|5805.2|5799.2|5809.2|5803.2|5812.3|5806.3|5796.2|5790.2|321
1630505400000|2021-09-01 14:10:00|5808.7|5802.7|5808.2|5802.2|5809.2|5803.2|5789.8|5783.8|231
1630505700000|2021-09-01 14:15:00|5807.7|5801.7|5800.2|5794.2|5810.7|5804.7|5795.7|5789.7|123
1630506000000|2021-09-01 14:20:00|5800.7|5794.7|5796.2|5790.2|5803.7|5797.7|5794.7|5788.7|192
1630506300000|2021-09-01 14:25:00|5796.7|5790.7|5826.2|5820.2|5826.2|5820.2|5796.7|5790.7|244
1630506600000|2021-09-01 14:30:00|5823.7|5817.7|5801.7|5795.7|5827.2|5821.2|5799.2|5793.2|392
1630506900000|2021-09-01 14:35:00|5798.2|5792.2|5797.8|5791.8|5801.7|5795.7|5787.8|5781.8|485
1630507200000|2021-09-01 14:40:00|5797.4|5791.4|5802.8|5796.8|5805.3|5799.3|5791.9|5785.9|252
1630507500000|2021-09-01 14:45:00|5801.8|5795.8|5789.8|5783.8|5801.8|5795.8|5789.8|5783.8|192
1630507800000|2021-09-01 14:50:00|5790.3|5784.3|5784.7|5778.7|5793.2|5787.2|5781.3|5775.3|221
1630508100000|2021-09-01 14:55:00|5785.2|5779.2|5774.9|5768.9|5788.7|5782.7|5772.8|5766.8|297
1630508400000|2021-09-01 15:00:00|5773.9|5767.9|5754.8|5748.8|5780.3|5774.3|5753.3|5747.3|489
1630508700000|2021-09-01 15:05:00|5755.8|5749.8|5750.8|5744.8|5760.8|5754.8|5741.3|5735.3|589
1630509000000|2021-09-01 15:10:00|5749.8|5743.8|5760.9|5754.9|5766.3|5760.3|5746.9|5740.9|301
1630509300000|2021-09-01 15:15:00|5760.4|5754.4|5745.4|5739.4|5761.4|5755.4|5744.4|5738.4|300
1630509600000|2021-09-01 15:20:00|5744.9|5738.9|5744.3|5738.3|5747.4|5741.4|5735.4|5729.4|296
1630509900000|2021-09-01 15:25:00|5743.8|5737.8|5755.8|5749.8|5756.4|5750.4|5743.8|5737.8|225
1630510200000|2021-09-01 15:30:00|5756.3|5750.3|5760.4|5754.4|5760.8|5754.8|5743.3|5737.3|377
1630510500000|2021-09-01 15:35:00|5760.8|5754.8|5752.9|5746.9|5763.3|5757.3|5746.8|5740.8|170
1630510800000|2021-09-01 15:40:00|5752.8|5746.8|5756.3|5750.3|5760.3|5754.3|5748.9|5742.9|193
1630511100000|2021-09-01 15:45:00|5756.8|5750.8|5772.3|5766.3|5772.3|5766.3|5751.3|5745.3|233
1630511400000|2021-09-01 15:50:00|5771.8|5765.8|5776.3|5770.3|5776.8|5770.8|5768.3|5762.3|289
1630511700000|2021-09-01 15:55:00|5775.8|5769.8|5760.8|5754.8|5776.8|5770.8|5759.3|5753.3|257
1630512000000|2021-09-01 16:00:00|5760.3|5754.3|5764.9|5758.9|5767.4|5761.4|5756.9|5750.9|287
1630512300000|2021-09-01 16:05:00|5765.4|5759.4|5774.9|5768.9|5777.4|5771.4|5761.9|5755.9|137
1630512600000|2021-09-01 16:10:00|5775.4|5769.4|5757.4|5751.4|5775.4|5769.4|5756.4|5750.4|97
1630512900000|2021-09-01 16:15:00|5757.8|5751.8|5746.9|5740.9|5760.4|5754.4|5746.4|5740.4|184
1630513200000|2021-09-01 16:20:00|5746.4|5740.4|5754.9|5748.9|5757.4|5751.4|5743.4|5737.4|388
1630513500000|2021-09-01 16:25:00|5754.4|5748.4|5771.4|5765.4|5771.9|5765.9|5752.9|5746.9|136
1630513800000|2021-09-01 16:30:00|5770.9|5764.9|5771.8|5765.8|5774.3|5768.3|5761.9|5755.9|212
1630514100000|2021-09-01 16:35:00|5771.3|5765.3|5772.8|5766.8|5782.3|5776.3|5770.3|5764.3|306
1630514400000|2021-09-01 16:40:00|5773.3|5767.3|5765.4|5759.4|5773.3|5767.3|5761.8|5755.8|98
1630514700000|2021-09-01 16:45:00|5765.9|5759.9|5762.9|5756.9|5766.9|5760.9|5759.9|5753.9|158
1630515000000|2021-09-01 16:50:00|5762.8|5756.8|5761.4|5755.4|5766.9|5760.9|5760.4|5754.4|86
1630515300000|2021-09-01 16:55:00|5761.3|5755.3|5763.3|5757.3|5764.8|5758.8|5760.3|5754.3|244
1630515600000|2021-09-01 17:00:00|5762.8|5756.8|5773.9|5767.9|5774.8|5768.8|5760.3|5754.3|154
1630515900000|2021-09-01 17:05:00|5774.3|5768.3|5768.3|5762.3|5776.3|5770.3|5768.3|5762.3|205
1630516200000|2021-09-01 17:10:00|5767.3|5761.3|5752.8|5746.8|5767.3|5761.3|5751.8|5745.8|145
1630516500000|2021-09-01 17:15:00|5753.3|5747.3|5757.8|5751.8|5758.3|5752.3|5749.8|5743.8|178
1630516800000|2021-09-01 17:20:00|5758.3|5752.3|5758.3|5752.3|5762.3|5756.3|5758.3|5752.3|657
1630517100000|2021-09-01 17:25:00|5758.8|5752.8|5757.9|5751.9|5759.4|5753.4|5749.3|5743.3|145
1630517400000|2021-09-01 17:30:00|5757.4|5751.4|5763.4|5757.4|5765.8|5759.8|5752.9|5746.9|100
1630517700000|2021-09-01 17:35:00|5763.8|5757.8|5777.3|5771.3|5781.3|5775.3|5762.9|5756.9|479
1630518000000|2021-09-01 17:40:00|5778.3|5772.3|5789.8|5783.8|5790.3|5784.3|5776.3|5770.3|216
1630518300000|2021-09-01 17:45:00|5789.3|5783.3|5796.8|5790.8|5797.8|5791.8|5782.3|5776.3|588
1630518600000|2021-09-01 17:50:00|5795.8|5789.8|5789.8|5783.8|5802.8|5796.8|5787.8|5781.8|365
1630518900000|2021-09-01 17:55:00|5789.3|5783.3|5804.3|5798.3|5806.8|5800.8|5789.3|5783.3|212
1630519200000|2021-09-01 18:00:00|5804.8|5798.8|5812.4|5806.4|5815.3|5809.3|5802.3|5796.3|445
1630519500000|2021-09-01 18:05:00|5812.5|5806.5|5794.3|5788.3|5812.8|5806.8|5791.3|5785.3|598
1630519800000|2021-09-01 18:10:00|5795.8|5789.8|5790|5784|5812.3|5806.3|5789|5783|1849
1630520100000|2021-09-01 18:15:00|5789|5783|5784|5778|5792|5786|5777|5771|706
1630540800000|2021-09-02 00:00:00|5777.7|5771.7|5751.4|5745.4|5777.7|5771.7|5742.4|5736.4|1226
1630541100000|2021-09-02 00:05:00|5751.9|5745.9|5760.9|5754.9|5763.9|5757.9|5748.9|5742.9|1985
1630541400000|2021-09-02 00:10:00|5761.4|5755.4|5762.4|5756.4|5767.9|5761.9|5758.5|5752.5|661
1630541700000|2021-09-02 00:15:00|5760.9|5754.9|5762.9|5756.9|5764.4|5758.4|5757.4|5751.4|227
1630542000000|2021-09-02 00:20:00|5762.4|5756.4|5755|5749|5762.4|5756.4|5754.5|5748.5|89
1630542300000|2021-09-02 00:25:00|5755.9|5749.9|5754.4|5748.4|5756|5750|5753.9|5747.9|60
1630542600000|2021-09-02 00:30:00|5754.9|5748.9|5750|5744|5755.4|5749.4|5749.5|5743.5|170
1630542900000|2021-09-02 00:35:00|5750.5|5744.5|5750|5744|5751|5745|5745.5|5739.5|35
1630543200000|2021-09-02 00:40:00|5749.5|5743.5|5749.9|5743.9|5754.9|5748.9|5746.9|5740.9|298
1630543500000|2021-09-02 00:45:00|5749.4|5743.4|5757.8|5751.8|5758.3|5752.3|5749.4|5743.4|26
1630543800000|2021-09-02 00:50:00|5756.9|5750.9|5758.8|5752.8|5758.8|5752.8|5753.9|5747.9|56
1630544100000|2021-09-02 00:55:00|5757.9|5751.9|5758.3|5752.3|5758.8|5752.8|5756.8|5750.8|117
1630544400000|2021-09-02 01:00:00|5758.8|5752.8|5749.4|5743.4|5758.8|5752.8|5748.9|5742.9|64
1630544700000|2021-09-02 01:05:00|5749|5743|5753.4|5747.4|5754.4|5748.4|5746.9|5740.9|19
1630545000000|2021-09-02 01:10:00|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5745.5|5739.5|47
1630545300000|2021-09-02 01:15:00|5752|5746|5747.9|5741.9|5752.9|5746.9|5747.4|5741.4|20
1630545600000|2021-09-02 01:20:00|5747.4|5741.4|5744.4|5738.4|5748.4|5742.4|5743.5|5737.5|7
1630545900000|2021-09-02 01:25:00|5744.9|5738.9|5751.9|5745.9|5753.9|5747.9|5744.9|5738.9|19
1630546200000|2021-09-02 01:30:00|5752.4|5746.4|5748.9|5742.9|5752.4|5746.4|5745.5|5739.5|77
1630546500000|2021-09-02 01:35:00|5749.9|5743.9|5738.9|5732.9|5749.9|5743.9|5736.9|5730.9|60
1630546800000|2021-09-02 01:40:00|5737.5|5731.5|5734.5|5728.5|5738.5|5732.5|5732.5|5726.5|72
1630547100000|2021-09-02 01:45:00|5734.9|5728.9|5739.9|5733.9|5740.4|5734.4|5734.5|5728.5|53
1630547400000|2021-09-02 01:50:00|5740.4|5734.4|5739.4|5733.4|5741.9|5735.9|5739.4|5733.4|6
1630547700000|2021-09-02 01:55:00|5739.9|5733.9|5740.5|5734.5|5741.4|5735.4|5738|5732|26
1630548000000|2021-09-02 02:00:00|5740|5734|5740.4|5734.4|5742.4|5736.4|5738.4|5732.4|29
1630548300000|2021-09-02 02:05:00|5741.4|5735.4|5750.9|5744.9|5750.9|5744.9|5740.9|5734.9|46
1630548600000|2021-09-02 02:10:00|5751.4|5745.4|5754.9|5748.9|5755.9|5749.9|5749.9|5743.9|31
1630548900000|2021-09-02 02:15:00|5755.4|5749.4|5749.9|5743.9|5755.9|5749.9|5749.9|5743.9|86
1630549200000|2021-09-02 02:20:00|5749.4|5743.4|5750.4|5744.4|5750.4|5744.4|5749.4|5743.4|3
1630549500000|2021-09-02 02:25:00|5750.9|5744.9|5753.9|5747.9|5755.4|5749.4|5750.4|5744.4|4
1630549800000|2021-09-02 02:30:00|5754.9|5748.9|5752|5746|5757.9|5751.9|5752|5746|32
1630550100000|2021-09-02 02:35:00|5751.9|5745.9|5754.9|5748.9|5756.9|5750.9|5751.9|5745.9|21
1630550400000|2021-09-02 02:40:00|5754.4|5748.4|5755.8|5749.8|5757.9|5751.9|5753.9|5747.9|18
1630550700000|2021-09-02 02:45:00|5755.9|5749.9|5758.9|5752.9|5758.9|5752.9|5755.4|5749.4|79
1630551000000|2021-09-02 02:50:00|5758.8|5752.8|5756.4|5750.4|5758.8|5752.8|5754.4|5748.4|29
1630551300000|2021-09-02 02:55:00|5755.9|5749.9|5758.4|5752.4|5758.9|5752.9|5754.4|5748.4|14
1630551600000|2021-09-02 03:00:00|5757.8|5751.8|5758.4|5752.4|5758.9|5752.9|5755.9|5749.9|18
1630551900000|2021-09-02 03:05:00|5757.9|5751.9|5757.9|5751.9|5758.9|5752.9|5756.4|5750.4|6
1630552200000|2021-09-02 03:10:00|5758.4|5752.4|5754.9|5748.9|5758.4|5752.4|5753.9|5747.9|18
1630552500000|2021-09-02 03:15:00|5755.4|5749.4|5755.9|5749.9|5760.4|5754.4|5754.4|5748.4|18
1630552800000|2021-09-02 03:20:00|5755.4|5749.4|5755.9|5749.9|5759.4|5753.4|5755.4|5749.4|9
1630553100000|2021-09-02 03:25:00|5756.4|5750.4|5756.9|5750.9|5757.3|5751.3|5754.4|5748.4|6
1630553400000|2021-09-02 03:30:00|5757.4|5751.4|5758.4|5752.4|5758.4|5752.4|5754.4|5748.4|12
1630553700000|2021-09-02 03:35:00|5758.9|5752.9|5758.9|5752.9|5760.4|5754.4|5757.9|5751.9|13
1630554000000|2021-09-02 03:40:00|5757.8|5751.8|5758.8|5752.8|5758.8|5752.8|5757.4|5751.4|7
1630554300000|2021-09-02 03:45:00|5758.9|5752.9|5756.9|5750.9|5759.9|5753.9|5756.9|5750.9|1
1630554600000|2021-09-02 03:50:00|5757.3|5751.3|5760.3|5754.3|5760.3|5754.3|5757.3|5751.3|4
1630554900000|2021-09-02 03:55:00|5760.8|5754.8|5759.4|5753.4|5760.8|5754.8|5758.8|5752.8|14
1630555200000|2021-09-02 04:00:00|5759.9|5753.9|5758.4|5752.4|5759.9|5753.9|5758.4|5752.4|5
1630555500000|2021-09-02 04:05:00|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|5758.4|5752.4|5
1630555800000|2021-09-02 04:10:00|5758.4|5752.4|5756.9|5750.9|5758.9|5752.9|5756.9|5750.9|15
1630556100000|2021-09-02 04:15:00|5755.9|5749.9|5756.4|5750.4|5756.4|5750.4|5755.4|5749.4|8
1630556400000|2021-09-02 04:20:00|5756.9|5750.9|5756.4|5750.4|5757.3|5751.3|5756.4|5750.4|5
1630556700000|2021-09-02 04:25:00|5756.8|5750.8|5757.3|5751.3|5757.3|5751.3|5755.9|5749.9|68
1630557000000|2021-09-02 04:30:00|5757.4|5751.4|5750.4|5744.4|5757.4|5751.4|5748.9|5742.9|34
1630557300000|2021-09-02 04:35:00|5750.9|5744.9|5751.9|5745.9|5753.4|5747.4|5749.4|5743.4|7
1630557600000|2021-09-02 04:40:00|5750.9|5744.9|5751.9|5745.9|5752.4|5746.4|5748.4|5742.4|4
1630557900000|2021-09-02 04:45:00|5752.4|5746.4|5752.9|5746.9|5753.9|5747.9|5749.9|5743.9|4
1630558200000|2021-09-02 04:50:00|5752.4|5746.4|5757.9|5751.9|5758.4|5752.4|5752.4|5746.4|29
1630558500000|2021-09-02 04:55:00|5759.3|5753.3|5757.9|5751.9|5760.4|5754.4|5757.9|5751.9|19
1630558800000|2021-09-02 05:00:00|5758.4|5752.4|5759.9|5753.9|5760.4|5754.4|5758.4|5752.4|1
1630559100000|2021-09-02 05:05:00|5760.3|5754.3|5755.9|5749.9|5760.4|5754.4|5755.9|5749.9|7
1630559400000|2021-09-02 05:10:00|5754.9|5748.9|5755.4|5749.4|5755.9|5749.9|5754.9|5748.9|3
1630559700000|2021-09-02 05:15:00|5754.9|5748.9|5756.9|5750.9|5757.4|5751.4|5753.9|5747.9|4
1630560000000|2021-09-02 05:20:00|5755.9|5749.9|5758.9|5752.9|5758.9|5752.9|5755.9|5749.9|3
1630560300000|2021-09-02 05:25:00|5759.9|5753.9|5759.9|5753.9|5760.4|5754.4|5759.9|5753.9|7
1630560600000|2021-09-02 05:30:00|5760.3|5754.3|5757.4|5751.4|5760.9|5754.9|5757.4|5751.4|180
1630560900000|2021-09-02 05:35:00|5755.9|5749.9|5758.4|5752.4|5760.9|5754.9|5754.4|5748.4|23
1630561200000|2021-09-02 05:40:00|5756.4|5750.4|5758.4|5752.4|5759.9|5753.9|5756.4|5750.4|50
1630561500000|2021-09-02 05:45:00|5756.9|5750.9|5755.4|5749.4|5757.9|5751.9|5753.4|5747.4|37
1630561800000|2021-09-02 05:50:00|5754.9|5748.9|5755.4|5749.4|5757.4|5751.4|5749.9|5743.9|21
1630562100000|2021-09-02 05:55:00|5755.9|5749.9|5762.4|5756.4|5762.9|5756.9|5755.9|5749.9|55
1630562400000|2021-09-02 06:00:00|5761.9|5755.9|5761.9|5755.9|5762.9|5756.9|5760.4|5754.4|64
1630562700000|2021-09-02 06:05:00|5760.9|5754.9|5762.4|5756.4|5762.8|5756.8|5759.4|5753.4|9
1630563000000|2021-09-02 06:10:00|5761.9|5755.9|5760.9|5754.9|5762.9|5756.9|5760.9|5754.9|12
1630563300000|2021-09-02 06:15:00|5761.4|5755.4|5763.9|5757.9|5764.9|5758.9|5759.4|5753.4|153
1630563600000|2021-09-02 06:20:00|5764.9|5758.9|5764.4|5758.4|5764.9|5758.9|5762.9|5756.9|19
1630563900000|2021-09-02 06:25:00|5764.9|5758.9|5764.4|5758.4|5765|5759|5762.9|5756.9|75
1630564200000|2021-09-02 06:30:00|5763.9|5757.9|5762.9|5756.9|5764.9|5758.9|5761.5|5755.5|56
1630564500000|2021-09-02 06:35:00|5763.4|5757.4|5764.9|5758.9|5765.9|5759.9|5758.4|5752.4|50
1630564800000|2021-09-02 06:40:00|5765.4|5759.4|5765.9|5759.9|5766.9|5760.9|5761.9|5755.9|99
1630565100000|2021-09-02 06:45:00|5765.8|5759.8|5761.9|5755.9|5766.8|5760.8|5761.9|5755.9|244
1630565400000|2021-09-02 06:50:00|5762.4|5756.4|5760.9|5754.9|5764.9|5758.9|5758.9|5752.9|51
1630565700000|2021-09-02 06:55:00|5761.4|5755.4|5753.4|5747.4|5761.4|5755.4|5752.9|5746.9|45
1630566000000|2021-09-02 07:00:00|5753.9|5747.9|5754.4|5748.4|5756.9|5750.9|5753.9|5747.9|43
1630566300000|2021-09-02 07:05:00|5754.9|5748.9|5754.4|5748.4|5754.9|5748.9|5751.9|5745.9|20
1630566600000|2021-09-02 07:10:00|5753.9|5747.9|5754.4|5748.4|5754.9|5748.9|5752.4|5746.4|38
1630566900000|2021-09-02 07:15:00|5754.9|5748.9|5752.4|5746.4|5754.9|5748.9|5752.4|5746.4|84
1630567200000|2021-09-02 07:20:00|5752.9|5746.9|5752.4|5746.4|5754.9|5748.9|5752.4|5746.4|7
1630567500000|2021-09-02 07:25:00|5752.9|5746.9|5759.4|5753.4|5759.4|5753.4|5751.9|5745.9|15
1630567800000|2021-09-02 07:30:00|5758.9|5752.9|5765.9|5759.9|5766.4|5760.4|5754.9|5748.9|117
1630568100000|2021-09-02 07:35:00|5765.4|5759.4|5762.9|5756.9|5766.4|5760.4|5761.4|5755.4|22
1630568400000|2021-09-02 07:40:00|5763.4|5757.4|5770.9|5764.9|5770.9|5764.9|5763.4|5757.4|272
1630568700000|2021-09-02 07:45:00|5770.4|5764.4|5770.3|5764.3|5770.9|5764.9|5768.8|5762.8|78
1630569000000|2021-09-02 07:50:00|5769.9|5763.9|5757.7|5751.7|5770.3|5764.3|5756.7|5750.7|82
1630569300000|2021-09-02 07:55:00|5758.2|5752.2|5752.3|5746.3|5764.2|5758.2|5747.9|5741.9|84
1630569600000|2021-09-02 08:00:00|5752.8|5746.8|5747.3|5741.3|5753.8|5747.8|5745.3|5739.3|17
1630569900000|2021-09-02 08:05:00|5746.8|5740.8|5744.8|5738.8|5747.8|5741.8|5739.8|5733.8|24
1630570200000|2021-09-02 08:10:00|5745.3|5739.3|5746.8|5740.8|5746.8|5740.8|5743.8|5737.8|11
1630570500000|2021-09-02 08:15:00|5747.8|5741.8|5737.4|5731.4|5754.8|5748.8|5736.4|5730.4|22
1630570800000|2021-09-02 08:20:00|5740.3|5734.3|5727.3|5721.3|5740.3|5734.3|5727.3|5721.3|49
1630571100000|2021-09-02 08:25:00|5726.8|5720.8|5742.8|5736.8|5744.3|5738.3|5725.3|5719.3|64
1630571400000|2021-09-02 08:30:00|5743.3|5737.3|5740.8|5734.8|5745.8|5739.8|5738.8|5732.8|20
1630571700000|2021-09-02 08:35:00|5741.3|5735.3|5743.8|5737.8|5749.8|5743.8|5741.3|5735.3|17
1630572000000|2021-09-02 08:40:00|5744.3|5738.3|5749.8|5743.8|5749.8|5743.8|5743.8|5737.8|9
1630572300000|2021-09-02 08:45:00|5750.3|5744.3|5744.8|5738.8|5750.8|5744.8|5742.9|5736.9|130
1630572600000|2021-09-02 08:50:00|5744.3|5738.3|5745.3|5739.3|5746.3|5740.3|5743.8|5737.8|5
1630572900000|2021-09-02 08:55:00|5744.8|5738.8|5745.3|5739.3|5745.8|5739.8|5743.3|5737.3|13
1630573200000|2021-09-02 09:00:00|5744.8|5738.8|5760.7|5754.7|5760.7|5754.7|5744.8|5738.8|71
1630573500000|2021-09-02 09:05:00|5760.3|5754.3|5769.3|5763.3|5769.3|5763.3|5760.3|5754.3|95
1630573800000|2021-09-02 09:10:00|5768.8|5762.8|5760.8|5754.8|5769.3|5763.3|5760.3|5754.3|29
1630574100000|2021-09-02 09:15:00|5760.9|5754.9|5766.8|5760.8|5766.8|5760.8|5758.9|5752.9|22
1630574400000|2021-09-02 09:20:00|5766.9|5760.9|5760.8|5754.8|5767.4|5761.4|5758.3|5752.3|57
1630574700000|2021-09-02 09:25:00|5761.3|5755.3|5762.8|5756.8|5767.3|5761.3|5760.8|5754.8|15
1630575000000|2021-09-02 09:30:00|5763.8|5757.8|5763.8|5757.8|5766.8|5760.8|5760.3|5754.3|41
1630575300000|2021-09-02 09:35:00|5764.3|5758.3|5769.3|5763.3|5770.7|5764.7|5763.8|5757.8|56
1630575600000|2021-09-02 09:40:00|5769.8|5763.8|5770.3|5764.3|5770.8|5764.8|5768.8|5762.8|40
1630575900000|2021-09-02 09:45:00|5770.8|5764.8|5780.3|5774.3|5781.3|5775.3|5770.3|5764.3|222
1630576200000|2021-09-02 09:50:00|5780.7|5774.7|5793.3|5787.3|5796.2|5790.2|5778.8|5772.8|91
1630576500000|2021-09-02 09:55:00|5793.8|5787.8|5784.3|5778.3|5795.7|5789.7|5782.3|5776.3|57
1630576800000|2021-09-02 10:00:00|5785.3|5779.3|5796.3|5790.3|5796.8|5790.8|5783.3|5777.3|100
1630577100000|2021-09-02 10:05:00|5796.7|5790.7|5798.3|5792.3|5802.3|5796.3|5794.8|5788.8|97
1630577400000|2021-09-02 10:10:00|5796.3|5790.3|5799.8|5793.8|5801.8|5795.8|5794.8|5788.8|25
1630577700000|2021-09-02 10:15:00|5800.2|5794.2|5794.8|5788.8|5801.2|5795.2|5794.8|5788.8|143
1630578000000|2021-09-02 10:20:00|5794.3|5788.3|5793.8|5787.8|5795.8|5789.8|5786.3|5780.3|62
1630578300000|2021-09-02 10:25:00|5794.7|5788.7|5809.2|5803.2|5809.2|5803.2|5794.3|5788.3|149
1630578600000|2021-09-02 10:30:00|5808.7|5802.7|5813.8|5807.8|5814.3|5808.3|5806.8|5800.8|72
1630578900000|2021-09-02 10:35:00|5814.3|5808.3|5803.2|5797.2|5814.8|5808.8|5803.2|5797.2|83
1630579200000|2021-09-02 10:40:00|5803.3|5797.3|5806.3|5800.3|5807.8|5801.8|5802.8|5796.8|23
1630579500000|2021-09-02 10:45:00|5804.8|5798.8|5802.8|5796.8|5804.8|5798.8|5799.3|5793.3|22
1630579800000|2021-09-02 10:50:00|5803.8|5797.8|5806.8|5800.8|5807.8|5801.8|5803.3|5797.3|28
1630580100000|2021-09-02 10:55:00|5806.3|5800.3|5806.8|5800.8|5807.8|5801.8|5803.8|5797.8|26
1630580400000|2021-09-02 11:00:00|5806.3|5800.3|5797.9|5791.9|5807.8|5801.8|5794.3|5788.3|177
1630580700000|2021-09-02 11:05:00|5798.3|5792.3|5801.8|5795.8|5802.3|5796.3|5792.8|5786.8|50
1630581000000|2021-09-02 11:10:00|5800.8|5794.8|5800.9|5794.9|5802.8|5796.8|5797.8|5791.8|32
1630581300000|2021-09-02 11:15:00|5801.8|5795.8|5801.8|5795.8|5802.8|5796.8|5797.4|5791.4|40
1630581600000|2021-09-02 11:20:00|5802.3|5796.3|5802.8|5796.8|5802.8|5796.8|5800.3|5794.3|26
1630581900000|2021-09-02 11:25:00|5802.3|5796.3|5813.3|5807.3|5814.3|5808.3|5801.8|5795.8|32
1630582200000|2021-09-02 11:30:00|5812.8|5806.8|5826.8|5820.8|5826.8|5820.8|5811.3|5805.3|94
1630582500000|2021-09-02 11:35:00|5826.9|5820.9|5826.7|5820.7|5827.7|5821.7|5819.3|5813.3|42
1630582800000|2021-09-02 11:40:00|5826.8|5820.8|5831.2|5825.2|5834.2|5828.2|5820.2|5814.2|153
1630583100000|2021-09-02 11:45:00|5832.2|5826.2|5836.2|5830.2|5836.2|5830.2|5828.2|5822.2|29
1630583400000|2021-09-02 11:50:00|5836.7|5830.7|5836.7|5830.7|5838.2|5832.2|5834.7|5828.7|32
1630583700000|2021-09-02 11:55:00|5836.2|5830.2|5833.7|5827.7|5837.7|5831.7|5833.2|5827.2|36
1630584000000|2021-09-02 12:00:00|5834.7|5828.7|5834.7|5828.7|5837.2|5831.2|5832.7|5826.7|33
1630584300000|2021-09-02 12:05:00|5833.7|5827.7|5816.7|5810.7|5835.2|5829.2|5816.6|5810.6|156
1630584600000|2021-09-02 12:10:00|5817.2|5811.2|5824.1|5818.1|5824.6|5818.6|5813.7|5807.7|85
1630584900000|2021-09-02 12:15:00|5823.1|5817.1|5821.2|5815.2|5823.7|5817.7|5819.2|5813.2|32
1630585200000|2021-09-02 12:20:00|5821.6|5815.6|5816.1|5810.1|5821.7|5815.7|5806.1|5800.1|217
1630585500000|2021-09-02 12:25:00|5816.6|5810.6|5796.6|5790.6|5818.6|5812.6|5796.5|5788|87
1630585800000|2021-09-02 12:30:00|5797|5791|5822.6|5816.6|5827.6|5821.6|5797|5791|138
1630586100000|2021-09-02 12:35:00|5823.1|5817.1|5836.6|5830.6|5837.6|5831.6|5821.1|5815.1|182
1630586400000|2021-09-02 12:40:00|5837|5831|5837|5831|5839.9|5833.9|5832|5826|101
1630589400000|2021-09-02 13:30:00|5846|5840|5842.9|5836.9|5856.4|5850.4|5822.4|5816.4|1583
1630589700000|2021-09-02 13:35:00|5843.4|5837.4|5828.1|5822.1|5848.4|5842.4|5817.5|5811.5|462
1630590000000|2021-09-02 13:40:00|5827.5|5821.5|5834.5|5828.5|5847.5|5841.5|5827.5|5821.5|301
1630590300000|2021-09-02 13:45:00|5835|5829|5842.5|5836.5|5849.5|5843.5|5832|5826|292
1630590600000|2021-09-02 13:50:00|5843.9|5837.9|5849.4|5843.4|5851.9|5845.9|5839|5833|194
1630590900000|2021-09-02 13:55:00|5849.9|5843.9|5846|5840|5852.5|5846.5|5834.5|5828.5|269
1630591200000|2021-09-02 14:00:00|5845.4|5839.4|5844.4|5838.4|5852.4|5846.4|5841.9|5835.9|485
1630591500000|2021-09-02 14:05:00|5844.9|5838.9|5857.3|5851.3|5857.4|5851.4|5843.9|5837.9|431
1630591800000|2021-09-02 14:10:00|5856.8|5850.8|5859.2|5853.2|5862.2|5856.2|5851.8|5845.8|398
1630592100000|2021-09-02 14:15:00|5859.6|5853.6|5874.1|5868.1|5874.6|5868.6|5854.2|5848.2|775
1630592400000|2021-09-02 14:20:00|5873.6|5867.6|5873.6|5867.6|5885.6|5879.6|5873.1|5867.1|405
1630592700000|2021-09-02 14:25:00|5874.1|5868.1|5869.6|5863.6|5878.1|5872.1|5866.7|5860.7|372
1630593000000|2021-09-02 14:30:00|5868.1|5862.1|5864.7|5858.7|5878.7|5872.7|5862.8|5856.8|434
1630593300000|2021-09-02 14:35:00|5865.2|5859.2|5849.3|5843.3|5869.3|5863.3|5848.3|5842.3|438
1630593600000|2021-09-02 14:40:00|5849.8|5843.8|5853.3|5847.3|5856.8|5850.8|5845.8|5839.8|213
1630593900000|2021-09-02 14:45:00|5853.8|5847.8|5846.8|5840.8|5857.3|5851.3|5843.3|5837.3|219
1630594200000|2021-09-02 14:50:00|5847.3|5841.3|5845.4|5839.4|5850.8|5844.8|5839.9|5833.9|249
1630594500000|2021-09-02 14:55:00|5845.8|5839.8|5880.3|5874.3|5880.3|5874.3|5844.9|5838.9|461
1630594800000|2021-09-02 15:00:00|5880.8|5874.8|5882.8|5876.8|5885.3|5879.3|5877.3|5871.3|300
1630595100000|2021-09-02 15:05:00|5882.3|5876.3|5877.8|5871.8|5882.8|5876.8|5876.3|5870.3|114
1630595400000|2021-09-02 15:10:00|5877.3|5871.3|5872.8|5866.8|5878.3|5872.3|5871.8|5865.8|257
1630595700000|2021-09-02 15:15:00|5873.3|5867.3|5874.8|5868.8|5880.3|5874.3|5871.3|5865.3|162
1630596000000|2021-09-02 15:20:00|5874.3|5868.3|5880.2|5874.2|5880.2|5874.2|5872.8|5866.8|252
1630596300000|2021-09-02 15:25:00|5879.7|5873.7|5889.7|5883.7|5892.2|5886.2|5879.7|5873.7|134
1630596600000|2021-09-02 15:30:00|5890.2|5884.2|5885.2|5879.2|5892.2|5886.2|5882.2|5876.2|173
1630596900000|2021-09-02 15:35:00|5886.2|5880.2|5886.7|5880.7|5891.2|5885.2|5884.7|5878.7|207
1630597200000|2021-09-02 15:40:00|5887.2|5881.2|5884.7|5878.7|5890.7|5884.7|5881.7|5875.7|160
1630597500000|2021-09-02 15:45:00|5881.3|5875.3|5883.7|5877.7|5885.2|5879.2|5881.2|5875.2|166
1630597800000|2021-09-02 15:50:00|5884.2|5878.2|5890.2|5884.2|5892.2|5886.2|5884.2|5878.2|151
1630598100000|2021-09-02 15:55:00|5890.7|5884.7|5892.7|5886.7|5893.8|5887.8|5888.7|5882.7|114
1630598400000|2021-09-02 16:00:00|5893.2|5887.2|5890.7|5884.7|5895.7|5889.7|5890.2|5884.2|157
1630598700000|2021-09-02 16:05:00|5891.2|5885.2|5884.7|5878.7|5891.2|5885.2|5882.2|5876.2|239
1630599000000|2021-09-02 16:10:00|5884.2|5878.2|5883.8|5877.8|5884.8|5878.8|5876.8|5870.8|169
1630599300000|2021-09-02 16:15:00|5884.2|5878.2|5882.7|5876.7|5887.2|5881.2|5881.2|5875.2|144
1630599600000|2021-09-02 16:20:00|5882.3|5876.3|5884.7|5878.7|5886.7|5880.7|5882.2|5876.2|108
1630599900000|2021-09-02 16:25:00|5884.2|5878.2|5883.7|5877.7|5885.2|5879.2|5881.7|5875.7|83
1630600200000|2021-09-02 16:30:00|5884.2|5878.2|5884.2|5878.2|5888.2|5882.2|5882.2|5876.2|71
1630600500000|2021-09-02 16:35:00|5884.7|5878.7|5892.2|5886.2|5894.2|5888.2|5884.7|5878.7|119
1630600800000|2021-09-02 16:40:00|5892.7|5886.7|5886.2|5880.2|5893.7|5887.7|5884.2|5878.2|159
1630601100000|2021-09-02 16:45:00|5885.7|5879.7|5890.2|5884.2|5891.7|5885.7|5884.7|5878.7|73
1630601400000|2021-09-02 16:50:00|5889.7|5883.7|5882.7|5876.7|5892.2|5886.2|5882.7|5876.7|195
1630601700000|2021-09-02 16:55:00|5883.2|5877.2|5877.8|5871.8|5884.2|5878.2|5872.3|5866.3|176
1630602000000|2021-09-02 17:00:00|5877.3|5871.3|5876.9|5870.9|5880.3|5874.3|5876.3|5870.3|221
1630602300000|2021-09-02 17:05:00|5877.3|5871.3|5879.8|5873.8|5882.8|5876.8|5877.3|5871.3|156
1630602600000|2021-09-02 17:10:00|5880.3|5874.3|5883.8|5877.8|5884.4|5878.4|5879.3|5873.3|146
1630602900000|2021-09-02 17:15:00|5884.3|5878.3|5885.8|5879.8|5887.8|5881.8|5882.3|5876.3|105
1630603200000|2021-09-02 17:20:00|5887.3|5881.3|5884.3|5878.3|5887.3|5881.3|5883.3|5877.3|161
1630603500000|2021-09-02 17:25:00|5883.3|5877.3|5872.4|5866.4|5883.3|5877.3|5872.4|5866.4|285
1630603800000|2021-09-02 17:30:00|5871.4|5865.4|5874.4|5868.4|5877.9|5871.9|5871.4|5865.4|428
1630604100000|2021-09-02 17:35:00|5874.9|5868.9|5878.8|5872.8|5879.3|5873.3|5874.9|5868.9|194
1630604400000|2021-09-02 17:40:00|5879.3|5873.3|5869.9|5863.9|5879.8|5873.8|5869.4|5863.4|222
1630604700000|2021-09-02 17:45:00|5872.9|5866.9|5875.8|5869.8|5877.3|5871.3|5869.4|5863.4|316
1630605000000|2021-09-02 17:50:00|5875.3|5869.3|5875.4|5869.4|5876.3|5870.3|5872.9|5866.9|149
1630605300000|2021-09-02 17:55:00|5875.8|5869.8|5881.3|5875.3|5884.3|5878.3|5875.3|5869.3|191
1630605600000|2021-09-02 18:00:00|5882.4|5876.4|5875.4|5869.4|5890.8|5884.8|5875.4|5869.4|238
1630605900000|2021-09-02 18:05:00|5876.9|5870.9|5887.4|5881.4|5892.4|5886.4|5876.4|5870.4|485
1630606200000|2021-09-02 18:10:00|5886.4|5880.4|5883.3|5877.3|5888.3|5882.3|5877.3|5871.3|1232
1630606500000|2021-09-02 18:15:00|5883.8|5877.8|5870.3|5864.3|5883.8|5877.8|5869.8|5863.8|625
1630627200000|2021-09-03 00:00:00|5874.3|5868.3|5859.3|5853.3|5874.3|5868.3|5859.3|5853.3|93
1630627500000|2021-09-03 00:05:00|5860.3|5854.3|5861.3|5855.3|5864.3|5858.3|5856.8|5850.8|64
1630627800000|2021-09-03 00:10:00|5860.8|5854.8|5872.2|5866.2|5874.7|5868.7|5855.7|5849.7|48
1630628100000|2021-09-03 00:15:00|5871.7|5865.7|5871.7|5865.7|5874.7|5868.7|5866.2|5860.2|20
1630628400000|2021-09-03 00:20:00|5871.2|5865.2|5867.2|5857.2|5872.2|5865.2|5865.7|5857.2|6
1630628700000|2021-09-03 00:25:00|5865.6|5859.6|5868.2|5862.2|5868.2|5862.2|5863.2|5857.2|10
1630629000000|2021-09-03 00:30:00|5867.7|5861.7|5866.7|5860.7|5868.2|5862.2|5866.2|5860.2|9
1630629300000|2021-09-03 00:35:00|5867.2|5861.2|5864.2|5858.2|5867.2|5861.2|5863.2|5857.2|58
1630629600000|2021-09-03 00:40:00|5865.2|5859.2|5866.7|5860.7|5867.2|5861.2|5864.7|5858.7|5
1630629900000|2021-09-03 00:45:00|5867.2|5861.2|5865.2|5859.2|5869.2|5863.2|5865.2|5859.2|5
1630630200000|2021-09-03 00:50:00|5866.2|5860.2|5865.2|5859.2|5866.7|5860.7|5864.7|5858.7|12
1630630500000|2021-09-03 00:55:00|5864.7|5858.7|5868.2|5862.2|5871.2|5865.2|5864.7|5858.7|27
1630630800000|2021-09-03 01:00:00|5867.7|5861.7|5864.2|5858.2|5871.2|5865.2|5864.2|5858.2|18
1630631100000|2021-09-03 01:05:00|5864.7|5858.7|5866.7|5860.7|5866.7|5860.7|5857.2|5851.2|26
1630631400000|2021-09-03 01:10:00|5866.2|5860.2|5868.7|5862.7|5870.2|5864.2|5863.7|5857.7|22
1630631700000|2021-09-03 01:15:00|5869.7|5863.7|5865.7|5859.7|5871.7|5865.7|5863.7|5857.7|18
1630632000000|2021-09-03 01:20:00|5864.7|5858.7|5862.7|5856.7|5865.2|5859.2|5861.7|5855.7|20
1630632300000|2021-09-03 01:25:00|5862.2|5856.2|5861.7|5855.7|5863.2|5857.2|5860.2|5854.2|35
1630632600000|2021-09-03 01:30:00|5861.2|5855.2|5859.7|5853.7|5861.2|5855.2|5857.7|5851.7|25
1630632900000|2021-09-03 01:35:00|5859.2|5853.2|5846.6|5840.6|5859.2|5853.2|5845.6|5839.6|109
1630633200000|2021-09-03 01:40:00|5847.1|5841.1|5848.1|5842.1|5852.1|5846.1|5847.1|5841.1|9
1630633500000|2021-09-03 01:45:00|5847.7|5841.7|5852.7|5846.7|5854.1|5848.1|5844.1|5838.1|52
1630633800000|2021-09-03 01:50:00|5852.1|5846.1|5851.2|5845.2|5854|5848|5850.6|5844.6|11
1630634100000|2021-09-03 01:55:00|5850.6|5844.6|5844.7|5838.7|5850.6|5844.6|5843.7|5837.7|9
1630634400000|2021-09-03 02:00:00|5845.1|5839.1|5853.1|5847.1|5853.1|5847.1|5845.1|5839.1|13
1630634700000|2021-09-03 02:05:00|5853.6|5847.6|5861.6|5855.6|5861.6|5855.6|5853.2|5847.2|11
1630635000000|2021-09-03 02:10:00|5862.6|5856.6|5867.6|5861.6|5867.6|5861.6|5860.7|5854.7|23
1630635300000|2021-09-03 02:15:00|5866.6|5860.6|5870.7|5864.7|5870.7|5864.7|5861.2|5855.2|28
1630635600000|2021-09-03 02:20:00|5871.1|5865.1|5866.6|5860.6|5871.2|5865.2|5865.6|5859.6|13
1630635900000|2021-09-03 02:25:00|5867.1|5861.1|5863.2|5857.2|5867.6|5861.6|5862.7|5856.7|8
1630636200000|2021-09-03 02:30:00|5863.7|5857.7|5881.1|5875.1|5881.1|5875.1|5863.2|5857.2|92
1630636500000|2021-09-03 02:35:00|5880.1|5874.1|5880.2|5874.2|5881.1|5875.1|5878.7|5872.7|73
1630636800000|2021-09-03 02:40:00|5880.6|5874.6|5886.6|5880.6|5889.6|5883.6|5874.1|5868.1|53
1630637100000|2021-09-03 02:45:00|5887.2|5881.2|5887.1|5881.1|5891.1|5885.1|5884.7|5878.7|29
1630637400000|2021-09-03 02:50:00|5886.6|5880.6|5887.6|5881.6|5887.6|5881.6|5880.6|5874.6|35
1630637700000|2021-09-03 02:55:00|5887.1|5881.1|5888.6|5882.6|5890.6|5884.6|5884.1|5878.1|20
1630638000000|2021-09-03 03:00:00|5889.6|5883.6|5891.1|5885.1|5898.1|5892.1|5889.6|5883.6|39
1630638300000|2021-09-03 03:05:00|5891.6|5885.6|5898.1|5892.1|5898.6|5892.6|5891.1|5885.1|26
1630638600000|2021-09-03 03:10:00|5897.7|5891.7|5893.2|5887.2|5897.7|5891.7|5889.6|5883.6|46
1630638900000|2021-09-03 03:15:00|5895.1|5889.1|5895.6|5889.6|5898.2|5892.2|5893.2|5887.2|10
1630639200000|2021-09-03 03:20:00|5894.6|5888.6|5897.7|5891.7|5900.6|5894.6|5894.6|5888.6|46
1630639500000|2021-09-03 03:25:00|5897.6|5891.6|5902.6|5896.6|5905.6|5899.6|5897.6|5891.6|28
1630639800000|2021-09-03 03:30:00|5902.2|5896.2|5896.1|5890.1|5902.2|5896.2|5896.1|5890.1|16
1630640100000|2021-09-03 03:35:00|5897.1|5891.1|5900.6|5894.6|5900.6|5894.6|5896.1|5890.1|4
1630640400000|2021-09-03 03:40:00|5900.1|5894.1|5900.6|5894.6|5903.1|5897.1|5900.1|5894.1|11
1630640700000|2021-09-03 03:45:00|5901.1|5895.1|5901.1|5895.1|5902.6|5896.6|5900.6|5894.6|2
1630641000000|2021-09-03 03:50:00|5901.6|5895.6|5904.1|5898.1|5904.1|5898.1|5901.6|5895.6|6
1630641300000|2021-09-03 03:55:00|5903.6|5897.6|5916.6|5910.6|5917|5911|5903.1|5897.1|49
1630641600000|2021-09-03 04:00:00|5918|5912|5905|5899|5918|5912|5903.1|5897.1|15
1630641900000|2021-09-03 04:05:00|5905.5|5899.5|5908.6|5902.6|5909.1|5903.1|5904|5898|9
1630642200000|2021-09-03 04:10:00|5909|5903|5909.6|5903.6|5909.6|5903.6|5909|5903|1
1630642500000|2021-09-03 04:15:00|5910.6|5904.6|5909.6|5903.6|5911|5905|5909.6|5903.6|3
1630642800000|2021-09-03 04:20:00|5909.1|5903.1|5908.6|5902.6|5909.1|5903.1|5908.6|5902.6|7
1630643100000|2021-09-03 04:25:00|5909.1|5903.1|5904.1|5898.1|5909.1|5903.1|5904.1|5898.1|24
1630643400000|2021-09-03 04:30:00|5905.1|5899.1|5905.6|5899.6|5909|5903|5905.1|5899.1|16
1630643700000|2021-09-03 04:35:00|5906.1|5900.1|5908|5902|5908|5902|5905.1|5899.1|8
1630644000000|2021-09-03 04:40:00|5908.5|5902.5|5906|5900|5908.6|5902.6|5905.1|5899.1|2
1630644300000|2021-09-03 04:45:00|5906.1|5900.1|5909|5903|5909|5903|5906.1|5900.1|2
1630644600000|2021-09-03 04:50:00|5908.6|5902.6|5908.5|5902.5|5908.6|5902.6|5907.1|5901.1|2
1630644900000|2021-09-03 04:55:00|5908.1|5902.1|5907.1|5901.1|5908.5|5902.5|5907|5901|0
1630645200000|2021-09-03 05:00:00|5908|5902|5906.1|5900.1|5908|5902|5906.1|5900.1|4
1630645500000|2021-09-03 05:05:00|5908.1|5902.1|5907.1|5901.1|5908.6|5902.6|5906.6|5900.6|7
1630645800000|2021-09-03 05:10:00|5906.6|5900.6|5908.1|5902.1|5908.1|5902.1|5906.6|5900.6|1
1630646100000|2021-09-03 05:15:00|5908.5|5902.5|5910|5904|5910|5904|5908.5|5902.5|1
1630646400000|2021-09-03 05:20:00|5909.6|5903.6|5914.5|5908.5|5918|5912|5909.6|5903.6|51
1630646700000|2021-09-03 05:25:00|5913.1|5907.1|5911.6|5905.6|5915.5|5909.5|5911.6|5905.6|10
1630647000000|2021-09-03 05:30:00|5911.1|5905.1|5917|5911|5922.5|5916.5|5911.1|5905.1|87
1630647300000|2021-09-03 05:35:00|5916.5|5910.5|5921.5|5915.5|5922|5916|5916|5910|35
1630647600000|2021-09-03 05:40:00|5921|5915|5929.5|5923.5|5933|5927|5920|5914|90
1630647900000|2021-09-03 05:45:00|5929|5923|5927.5|5921.5|5929|5923|5926|5920|18
1630648200000|2021-09-03 05:50:00|5928|5922|5928.4|5922.4|5929.5|5923.5|5928|5922|13
1630648500000|2021-09-03 05:55:00|5928.5|5922.5|5933|5927|5933|5927|5928.5|5922.5|10
1630648800000|2021-09-03 06:00:00|5932.5|5926.5|5935|5929|5940|5934|5932|5926|24
1630649100000|2021-09-03 06:05:00|5935.5|5929.5|5940.5|5934.5|5942|5936|5934.1|5928.1|22
1630649400000|2021-09-03 06:10:00|5940|5934|5941.5|5935.5|5941.5|5935.5|5937.1|5931.1|17
1630649700000|2021-09-03 06:15:00|5941|5935|5949|5943|5949|5943|5940|5934|17
1630650000000|2021-09-03 06:20:00|5948.5|5942.5|5942|5936|5948.5|5942.5|5940.1|5934.1|13
1630650300000|2021-09-03 06:25:00|5942.5|5936.5|5943|5937|5943.5|5937.5|5940.1|5934.1|12
1630650600000|2021-09-03 06:30:00|5942.5|5936.5|5940|5934|5949.5|5943.5|5937|5931|68
1630650900000|2021-09-03 06:35:00|5939.5|5933.5|5931.7|5925.7|5939.5|5933.5|5930.2|5924.2|129
1630651200000|2021-09-03 06:40:00|5932.1|5926.1|5929.1|5923.1|5932.1|5926.1|5925.1|5919.1|52
1630651500000|2021-09-03 06:45:00|5928.7|5922.7|5915.1|5909.1|5929.2|5923.2|5914.6|5908.6|47
1630651800000|2021-09-03 06:50:00|5914.6|5908.6|5908.5|5902.5|5915.1|5909.1|5908.5|5902.5|50
1630652100000|2021-09-03 06:55:00|5908|5902|5918.5|5912.5|5919|5913|5906.1|5900.1|30
1630652400000|2021-09-03 07:00:00|5918.1|5912.1|5916.1|5910.1|5920|5914|5907.6|5901.6|41
1630652700000|2021-09-03 07:05:00|5916.5|5910.5|5903.6|5897.6|5918.1|5912.1|5900.2|5894.2|25
1630653000000|2021-09-03 07:10:00|5904.1|5898.1|5908.1|5902.1|5913.5|5907.5|5900.1|5894.1|30
1630653300000|2021-09-03 07:15:00|5907.6|5901.6|5908.1|5902.1|5908.1|5902.1|5903.1|5897.1|20
1630653600000|2021-09-03 07:20:00|5907.6|5901.6|5909.6|5903.6|5910.6|5904.6|5907.1|5901.1|15
1630653900000|2021-09-03 07:25:00|5909.1|5903.1|5900.6|5894.6|5909.1|5903.1|5899.6|5893.6|22
1630654200000|2021-09-03 07:30:00|5901.1|5895.1|5900.1|5894.1|5901.6|5895.6|5898.1|5892.1|63
1630654500000|2021-09-03 07:35:00|5899.6|5893.6|5900.1|5894.1|5902.1|5896.1|5899.6|5893.6|19
1630654800000|2021-09-03 07:40:00|5899.7|5893.7|5901.1|5895.1|5902.1|5896.1|5899.1|5893.1|20
1630655100000|2021-09-03 07:45:00|5900.7|5894.7|5911.1|5905.1|5914.6|5908.6|5900.1|5894.1|263
1630655400000|2021-09-03 07:50:00|5910.6|5904.6|5906.1|5900.1|5912.1|5906.1|5904.2|5898.2|8
1630655700000|2021-09-03 07:55:00|5905.7|5899.7|5899.7|5893.7|5906.1|5900.1|5898.7|5892.7|29
1630656000000|2021-09-03 08:00:00|5899.2|5893.2|5903.6|5897.6|5904.1|5898.1|5899.2|5893.2|22
1630656300000|2021-09-03 08:05:00|5903.7|5897.7|5898.7|5892.7|5904.6|5898.6|5898.7|5892.7|18
1630656600000|2021-09-03 08:10:00|5898.6|5892.6|5900.6|5894.6|5903.1|5897.1|5898.1|5892.1|36
1630656900000|2021-09-03 08:15:00|5900.2|5894.2|5901.2|5895.2|5901.6|5895.6|5898.2|5892.2|18
1630657200000|2021-09-03 08:20:00|5901.7|5895.7|5899.2|5893.2|5901.7|5895.7|5898.2|5892.2|12
1630657500000|2021-09-03 08:25:00|5899.7|5893.7|5908.7|5902.7|5909.7|5903.7|5898.2|5892.2|30
1630657800000|2021-09-03 08:30:00|5907.7|5901.7|5922.5|5916.5|5924.5|5918.5|5907.7|5901.7|170
1630658100000|2021-09-03 08:35:00|5921|5915|5930.5|5924.5|5930.6|5924.6|5920.5|5914.5|81
1630658400000|2021-09-03 08:40:00|5931|5925|5928.5|5922.5|5932|5926|5928|5922|122
1630658700000|2021-09-03 08:45:00|5929|5923|5924|5918|5935|5929|5922.2|5916.2|91
1630659000000|2021-09-03 08:50:00|5923.5|5917.5|5918|5912|5924|5918|5918|5912|85
1630659300000|2021-09-03 08:55:00|5918.5|5912.5|5921.5|5915.5|5922|5916|5918|5912|20
1630659600000|2021-09-03 09:00:00|5921.1|5915.1|5924.6|5918.6|5930.6|5924.6|5919.6|5913.6|79
1630659900000|2021-09-03 09:05:00|5924|5918|5926.5|5920.5|5926.5|5920.5|5921|5915|24
1630660200000|2021-09-03 09:10:00|5927|5921|5927.5|5921.5|5935.9|5929.9|5926.5|5920.5|36
1630660500000|2021-09-03 09:15:00|5927.1|5921.1|5931.5|5925.5|5933.5|5927.5|5927.1|5921.1|14
1630660800000|2021-09-03 09:20:00|5931.3|5925.3|5919.5|5913.5|5931.3|5925.3|5919.5|5913.5|90
1630661100000|2021-09-03 09:25:00|5920|5914|5916.5|5910.5|5922|5916|5914|5908|52
1630661400000|2021-09-03 09:30:00|5917|5911|5921|5915|5923.4|5917.4|5912.5|5906.5|59
1630661700000|2021-09-03 09:35:00|5920.5|5914.5|5924.5|5918.5|5927.9|5921.9|5920.4|5914.4|46
1630662000000|2021-09-03 09:40:00|5924|5918|5921|5915|5926|5920|5920.5|5914.5|21
1630662300000|2021-09-03 09:45:00|5921.5|5915.5|5919|5913|5921.5|5915.5|5919|5913|12
1630662600000|2021-09-03 09:50:00|5919.4|5913.4|5919.5|5913.5|5920.5|5914.5|5919|5913|18
1630662900000|2021-09-03 09:55:00|5919.9|5913.9|5919|5913|5920|5914|5919|5913|22
1630663200000|2021-09-03 10:00:00|5918|5912|5914|5908|5918|5912|5913.1|5907.1|84
1630663500000|2021-09-03 10:05:00|5914.1|5908.1|5913.1|5907.1|5914.1|5908.1|5913.1|5907.1|10
1630663800000|2021-09-03 10:10:00|5914|5908|5914.1|5908.1|5915.1|5909.1|5912.1|5906.1|63
1630664100000|2021-09-03 10:15:00|5913.6|5907.6|5914.6|5908.6|5914.6|5908.6|5913.1|5907.1|15
1630664400000|2021-09-03 10:20:00|5914.5|5908.5|5916.6|5910.6|5924.6|5918.6|5913.1|5907.1|55
1630664700000|2021-09-03 10:25:00|5916.1|5910.1|5916.6|5910.6|5917.6|5911.6|5913.6|5907.6|7
1630665000000|2021-09-03 10:30:00|5917.6|5911.6|5913.1|5907.1|5918.6|5912.6|5913.1|5907.1|9
1630665300000|2021-09-03 10:35:00|5916.6|5910.6|5918.1|5912.1|5919.6|5913.6|5913.1|5907.1|22
1630665600000|2021-09-03 10:40:00|5919.1|5913.1|5916.6|5910.6|5919.6|5913.6|5915.1|5909.1|23
1630665900000|2021-09-03 10:45:00|5916.1|5910.1|5921.6|5915.6|5925.6|5919.6|5915.6|5909.6|14
1630666200000|2021-09-03 10:50:00|5921.1|5915.1|5914.6|5908.6|5922.5|5916.5|5913.6|5907.6|26
1630666500000|2021-09-03 10:55:00|5914.1|5908.1|5913.6|5907.6|5914.1|5908.1|5912.6|5906.6|26
1630666800000|2021-09-03 11:00:00|5913.1|5907.1|5915.1|5909.1|5915.6|5909.6|5913.1|5907.1|6
1630667100000|2021-09-03 11:05:00|5914.6|5908.6|5913.2|5907.2|5915.1|5909.1|5910.6|5904.6|90
1630667400000|2021-09-03 11:10:00|5913.6|5907.6|5914.2|5908.2|5915.7|5909.7|5912.2|5906.2|9
1630667700000|2021-09-03 11:15:00|5913.7|5907.7|5914.7|5908.7|5915.2|5909.2|5912.2|5906.2|29
1630668000000|2021-09-03 11:20:00|5914.1|5908.1|5917.2|5911.2|5919.6|5913.6|5913.7|5907.7|43
1630668300000|2021-09-03 11:25:00|5917.7|5911.7|5918.2|5912.2|5918.7|5912.7|5914.7|5908.7|3
1630668600000|2021-09-03 11:30:00|5919.2|5913.2|5926.6|5920.6|5926.7|5920.7|5918.2|5912.2|32
1630668900000|2021-09-03 11:35:00|5926.7|5920.7|5924.1|5918.1|5931.2|5925.2|5923.3|5917.3|46
1630669200000|2021-09-03 11:40:00|5923.7|5917.7|5925.2|5919.2|5925.7|5919.7|5921.2|5915.2|23
1630669500000|2021-09-03 11:45:00|5925.7|5919.7|5923.7|5917.7|5930.1|5924.1|5921.2|5915.2|49
1630669800000|2021-09-03 11:50:00|5926.2|5920.2|5930.2|5924.2|5931.2|5925.2|5926.2|5920.2|18
1630670100000|2021-09-03 11:55:00|5930.1|5924.1|5933.6|5927.6|5935.1|5929.1|5923.2|5917.2|48
1630670400000|2021-09-03 12:00:00|5933.1|5927.1|5935.6|5929.6|5936.6|5930.6|5933.1|5927.1|37
1630670700000|2021-09-03 12:05:00|5936.1|5930.1|5934.2|5928.2|5936.7|5930.7|5933.7|5927.7|21
1630671000000|2021-09-03 12:10:00|5934.7|5928.7|5936.2|5930.2|5936.7|5930.7|5933.2|5927.2|65
1630671300000|2021-09-03 12:15:00|5936.7|5930.7|5950.1|5944.1|5960.6|5954.6|5935.6|5929.6|176
1630671600000|2021-09-03 12:20:00|5949.6|5943.6|5943.6|5937.6|5950.1|5944.1|5942.6|5936.6|39
1630671900000|2021-09-03 12:25:00|5942.6|5936.6|5937.6|5931.6|5943|5937|5929.6|5923.6|57
1630672200000|2021-09-03 12:30:00|5938.6|5932.6|5940.1|5934.1|5948.6|5942.6|5934.6|5928.6|104
1630672500000|2021-09-03 12:35:00|5941|5935|5932|5926|5943.6|5937.6|5931|5925|124
1630672800000|2021-09-03 12:40:00|5931.5|5925.5|5924.5|5918.5|5932.6|5926.6|5923.1|5917.1|159
1630675800000|2021-09-03 13:30:00|5928|5922|5929.6|5923.6|5951.1|5945.1|5908.1|5902.1|724
1630676100000|2021-09-03 13:35:00|5930.1|5924.1|5957.1|5951.1|5961.1|5955.1|5928.6|5922.6|658
1630676400000|2021-09-03 13:40:00|5956.1|5950.1|5959.6|5953.6|5961.1|5955.1|5950.1|5944.1|514
1630676700000|2021-09-03 13:45:00|5960.1|5954.1|5972.7|5966.7|5994.2|5988.2|5959.6|5953.6|804
1630677000000|2021-09-03 13:50:00|5972.2|5966.2|5980.7|5974.7|5982.2|5976.2|5963.1|5957.1|340
1630677300000|2021-09-03 13:55:00|5980.6|5974.6|5975.1|5969.1|5981.1|5975.1|5964.7|5958.7|293
1630677600000|2021-09-03 14:00:00|5974.6|5968.6|5954.7|5948.7|5977.1|5971.1|5954.7|5948.7|193
1630677900000|2021-09-03 14:05:00|5955.1|5949.1|5927.3|5921.3|5955.1|5949.1|5924.3|5918.3|419
1630678200000|2021-09-03 14:10:00|5927.8|5921.8|5936.8|5930.8|5938.4|5932.4|5924.3|5918.3|184
1630678500000|2021-09-03 14:15:00|5936.3|5930.3|5927|5921|5943.9|5937.9|5927|5921|980
1630678800000|2021-09-03 14:20:00|5925.4|5919.4|5920.9|5914.9|5940.4|5934.4|5915.5|5909.5|347
1630679100000|2021-09-03 14:25:00|5920.8|5914.8|5899.9|5893.9|5923.8|5917.8|5895.4|5889.4|396
1630679400000|2021-09-03 14:30:00|5900.9|5894.9|5911.9|5905.9|5915.9|5909.9|5897.4|5891.4|334
1630679700000|2021-09-03 14:35:00|5912|5906|5905.4|5899.4|5922.4|5916.4|5904.9|5898.9|220
1630680000000|2021-09-03 14:40:00|5905.9|5899.9|5905.4|5899.4|5908.4|5902.4|5896.9|5890.9|216
1630680300000|2021-09-03 14:45:00|5904.9|5898.9|5913.4|5907.4|5916.9|5910.9|5899.4|5893.4|145
1630680600000|2021-09-03 14:50:00|5912.9|5906.9|5911.4|5905.4|5917.9|5911.9|5909.5|5903.5|173
1630680900000|2021-09-03 14:55:00|5911|5905|5907|5901|5917.5|5911.5|5906.4|5900.4|130
1630681200000|2021-09-03 15:00:00|5905.4|5899.4|5915.9|5909.9|5921.4|5915.4|5904.4|5898.4|118
1630681500000|2021-09-03 15:05:00|5916.4|5910.4|5931.9|5925.9|5931.9|5925.9|5910.4|5904.4|143
1630681800000|2021-09-03 15:10:00|5932.4|5926.4|5936.4|5930.4|5937.9|5931.9|5925.9|5919.9|154
1630682100000|2021-09-03 15:15:00|5937.4|5931.4|5939.4|5933.4|5944.4|5938.4|5937.4|5931.4|183
1630682400000|2021-09-03 15:20:00|5939.8|5933.8|5945.4|5939.4|5945.4|5939.4|5933.4|5927.4|144
1630682700000|2021-09-03 15:25:00|5944.4|5938.4|5945.4|5939.4|5947.4|5941.4|5940.4|5934.4|101
1630683000000|2021-09-03 15:30:00|5944.9|5938.9|5938.9|5932.9|5946.4|5940.4|5937.4|5931.4|103
1630683300000|2021-09-03 15:35:00|5939.9|5933.9|5925.5|5919.5|5941.3|5935.3|5920|5914|203
1630683600000|2021-09-03 15:40:00|5926.5|5920.5|5932|5926|5932.4|5926.4|5921.5|5915.5|72
1630683900000|2021-09-03 15:45:00|5932.5|5926.5|5939|5933|5940.5|5934.5|5932|5926|120
1630684200000|2021-09-03 15:50:00|5938.9|5932.9|5927|5921|5940.5|5934.5|5925.5|5919.5|143
1630684500000|2021-09-03 15:55:00|5926|5920|5917|5911|5927.5|5921.5|5915.5|5909.5|164
1630684800000|2021-09-03 16:00:00|5917.5|5911.5|5922.1|5916.1|5927.2|5921.2|5917.1|5911.1|267
1630685100000|2021-09-03 16:05:00|5921.6|5915.6|5923.6|5917.6|5923.6|5917.6|5918.1|5912.1|189
1630685400000|2021-09-03 16:10:00|5922.6|5916.6|5923.1|5917.1|5925.6|5919.6|5919.6|5913.6|75
1630685700000|2021-09-03 16:15:00|5921.6|5915.6|5930.5|5924.5|5935.5|5929.5|5921.6|5915.6|250
1630686000000|2021-09-03 16:20:00|5931|5925|5919|5913|5932|5926|5917.5|5911.5|113
1630686300000|2021-09-03 16:25:00|5918.5|5912.5|5915|5909|5925|5919|5915|5909|60
1630686600000|2021-09-03 16:30:00|5916|5910|5910.5|5904.5|5917.5|5911.5|5905.5|5899.5|160
1630686900000|2021-09-03 16:35:00|5911|5905|5892|5886|5911|5905|5890.1|5884.1|147
1630687200000|2021-09-03 16:40:00|5895|5889|5899.5|5893.5|5902|5896|5894.5|5888.5|79
1630687500000|2021-09-03 16:45:00|5900.4|5894.4|5897.5|5891.5|5900.5|5894.5|5892.6|5886.6|69
1630687800000|2021-09-03 16:50:00|5897|5891|5897|5891|5900|5894|5895.9|5889.9|47
1630688100000|2021-09-03 16:55:00|5896.9|5890.9|5900|5894|5901.5|5895.5|5896.9|5890.9|65
1630688400000|2021-09-03 17:00:00|5901.4|5895.4|5895.9|5889.9|5901.5|5895.5|5895|5889|105
1630688700000|2021-09-03 17:05:00|5895.5|5889.5|5887.9|5881.9|5896.5|5890.5|5884.9|5878.9|181
1630689000000|2021-09-03 17:10:00|5889.4|5883.4|5897.9|5891.9|5898.4|5892.4|5889.4|5883.4|105
1630689300000|2021-09-03 17:15:00|5898.4|5892.4|5889.9|5883.9|5901.4|5895.4|5888.9|5882.9|163
1630689600000|2021-09-03 17:20:00|5889.4|5883.4|5884.9|5878.9|5890.9|5884.9|5883.4|5877.4|182
1630689900000|2021-09-03 17:25:00|5884.4|5878.4|5883.8|5877.8|5890.9|5884.9|5878.4|5872.4|278
1630690200000|2021-09-03 17:30:00|5884.3|5878.3|5887.3|5881.3|5889.2|5883.2|5881.9|5875.9|119
1630690500000|2021-09-03 17:35:00|5888.3|5882.3|5887.9|5881.9|5889.3|5883.3|5883.3|5877.3|153
1630690800000|2021-09-03 17:40:00|5888.4|5882.4|5881|5875|5888.4|5882.4|5879|5873|128
1630691100000|2021-09-03 17:45:00|5881.5|5875.5|5878.9|5872.9|5882.4|5876.4|5878.4|5872.4|196
1630691400000|2021-09-03 17:50:00|5879.3|5873.3|5878.4|5872.4|5882.4|5876.4|5878.4|5872.4|165
1630691700000|2021-09-03 17:55:00|5878.5|5872.5|5887.4|5881.4|5887.9|5881.9|5878.5|5872.5|145
1630692000000|2021-09-03 18:00:00|5886.9|5880.9|5906|5900|5910.9|5904.9|5886.9|5880.9|456
1630692300000|2021-09-03 18:05:00|5905.9|5899.9|5894|5888|5915.9|5909.9|5893.5|5887.5|366
1630692600000|2021-09-03 18:10:00|5894.1|5888.1|5898.3|5892.3|5912.7|5906.7|5886.6|5880.6|1948
1630692900000|2021-09-03 18:15:00|5898.4|5892.4|5884.3|5878.3|5900.3|5894.3|5879.8|5873.8|734
1630892700000|2021-09-06 01:45:00|5896|5890|5896|5890|5896|5890|5896|5890|0
1630912500000|2021-09-06 07:15:00|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1630918500000|2021-09-06 08:55:00|5893.7|5887.7|5895.9|5889.9|5895.9|5889.9|5893.2|5887.2|0
1630922100000|2021-09-06 09:55:00|5898.6|5892.6|5895.9|5889.9|5898.6|5892.6|5895.9|5889.9|0
1630923600000|2021-09-06 10:20:00|5893.2|5887.2|5895.9|5889.9|5895.9|5889.9|5893.2|5887.2|0
1630927800000|2021-09-06 11:30:00|5907.1|5892.1|5907.1|5892.1|5907.1|5892.1|5907.1|5892.1|0
1630935000000|2021-09-06 13:30:00|5907|5892|5907|5892|5907|5892|5907|5892|0
1630951200000|2021-09-06 18:00:00|5906.9|5891.9|5906.9|5891.9|5906.9|5891.9|5906.9|5891.9|0
1630972800000|2021-09-07 00:00:00|5894.1|5888.1|5891|5885|5901.1|5895.1|5880.5|5874.5|221
1630973100000|2021-09-07 00:05:00|5890.5|5884.5|5866.2|5860.2|5891.6|5885.6|5866.2|5860.2|125
1630973400000|2021-09-07 00:10:00|5866.7|5860.7|5877.6|5871.6|5882.2|5876.2|5865.1|5859.1|102
1630973700000|2021-09-07 00:15:00|5877.7|5871.7|5887|5881|5887|5881|5874.6|5868.6|90
1630974000000|2021-09-07 00:20:00|5886.5|5880.5|5886.5|5880.5|5888.5|5882.5|5883|5877|28
1630974300000|2021-09-07 00:25:00|5886.1|5880.1|5881.6|5875.6|5886.5|5880.5|5879.9|5873.9|66
1630974600000|2021-09-07 00:30:00|5882.1|5876.1|5887|5881|5887.6|5881.6|5881.6|5875.6|18
1630974900000|2021-09-07 00:35:00|5886.9|5880.9|5883.4|5877.4|5886.9|5880.9|5881.1|5875.1|16
1630975200000|2021-09-07 00:40:00|5883.9|5877.9|5882.9|5876.9|5883.9|5877.9|5882.5|5876.5|6
1630975500000|2021-09-07 00:45:00|5881.9|5875.9|5883.5|5877.5|5889.1|5883.1|5881.9|5875.9|55
1630975800000|2021-09-07 00:50:00|5883.9|5877.9|5881.9|5875.9|5884|5878|5881|5875|22
1630976100000|2021-09-07 00:55:00|5881.4|5875.4|5885|5879|5886.5|5880.5|5881.4|5875.4|24
1630976400000|2021-09-07 01:00:00|5885.4|5879.4|5887.4|5881.4|5887.9|5881.9|5881|5875|56
1630976700000|2021-09-07 01:05:00|5887.9|5881.9|5890.6|5884.6|5899.4|5893.4|5884.9|5878.9|59
1630977000000|2021-09-07 01:10:00|5893.6|5887.6|5889.9|5883.9|5893.6|5887.6|5887.9|5881.9|32
1630977300000|2021-09-07 01:15:00|5890.8|5884.8|5891|5885|5898.4|5892.4|5889.9|5883.9|55
1630977600000|2021-09-07 01:20:00|5891.4|5885.4|5892.9|5886.9|5893.9|5887.9|5890.9|5884.9|15
1630977900000|2021-09-07 01:25:00|5893.5|5887.5|5912.3|5906.3|5914.4|5908.4|5892.9|5886.9|163
1630978200000|2021-09-07 01:30:00|5911.9|5905.9|5905.3|5899.3|5912.4|5906.4|5903.8|5897.8|48
1630978500000|2021-09-07 01:35:00|5904.8|5898.8|5904.3|5898.3|5906.2|5900.2|5899.9|5893.9|13
1630978800000|2021-09-07 01:40:00|5904.8|5898.8|5905.3|5899.3|5906.3|5900.3|5904.3|5898.3|9
1630979100000|2021-09-07 01:45:00|5904.9|5898.9|5905.3|5899.3|5906.3|5900.3|5900.4|5894.4|21
1630979400000|2021-09-07 01:50:00|5904.8|5898.8|5921.9|5915.9|5925.4|5919.4|5904.8|5898.8|30
1630979700000|2021-09-07 01:55:00|5922.8|5916.8|5919.9|5913.9|5924.9|5918.9|5917.9|5911.9|11
1630980000000|2021-09-07 02:00:00|5919.5|5913.5|5911.9|5905.9|5919.5|5913.5|5909.8|5903.8|22
1630980300000|2021-09-07 02:05:00|5912.3|5906.3|5913.3|5907.3|5913.3|5907.3|5909.9|5903.9|18
1630980600000|2021-09-07 02:10:00|5912.9|5906.9|5912.3|5906.3|5913.8|5907.8|5910|5904|8
1630980900000|2021-09-07 02:15:00|5911.9|5905.9|5908.4|5902.4|5913.8|5907.8|5908.4|5902.4|21
1630981200000|2021-09-07 02:20:00|5908.9|5902.9|5910.9|5904.9|5911.3|5905.3|5906.9|5900.9|9
1630981500000|2021-09-07 02:25:00|5910.3|5904.3|5909.4|5903.4|5910.4|5904.4|5905.9|5899.9|6
1630981800000|2021-09-07 02:30:00|5909.8|5903.8|5906.4|5900.4|5910.9|5904.9|5904.9|5898.9|15
1630982100000|2021-09-07 02:35:00|5905.9|5899.9|5905.9|5899.9|5907.4|5901.4|5900.9|5894.9|24
1630982400000|2021-09-07 02:40:00|5905|5899|5900.4|5894.4|5906.9|5900.9|5900.4|5894.4|12
1630982700000|2021-09-07 02:45:00|5899.9|5893.9|5894.9|5888.9|5902|5896|5894.9|5888.9|35
1630983000000|2021-09-07 02:50:00|5896.3|5890.3|5900.5|5894.5|5900.8|5894.8|5894.9|5888.9|25
1630983300000|2021-09-07 02:55:00|5900.4|5894.4|5900|5894|5901.3|5895.3|5895.9|5889.9|13
1630983600000|2021-09-07 03:00:00|5899.9|5893.9|5901.8|5895.8|5901.9|5895.9|5896|5890|13
1630983900000|2021-09-07 03:05:00|5901.4|5895.4|5905.9|5899.9|5910.4|5904.4|5900.9|5894.9|29
1630984200000|2021-09-07 03:10:00|5906.9|5900.9|5902.8|5896.8|5906.9|5900.9|5900.9|5894.9|10
1630984500000|2021-09-07 03:15:00|5904.3|5898.3|5913.3|5907.3|5916.8|5910.8|5903.4|5897.4|85
1630984800000|2021-09-07 03:20:00|5914.3|5908.3|5915.9|5909.9|5915.9|5909.9|5911.3|5905.3|25
1630985100000|2021-09-07 03:25:00|5917.3|5911.3|5911.3|5905.3|5918.9|5912.9|5911.3|5905.3|75
1630985400000|2021-09-07 03:30:00|5911.8|5905.8|5910.8|5904.8|5915.3|5909.3|5909.8|5903.8|7
1630985700000|2021-09-07 03:35:00|5909.8|5903.8|5906.3|5900.3|5910|5904|5905.9|5899.9|7
1630986000000|2021-09-07 03:40:00|5906.4|5900.4|5907.9|5901.9|5907.9|5901.9|5906.4|5900.4|0
1630986300000|2021-09-07 03:45:00|5908.9|5902.9|5911.4|5905.4|5911.4|5905.4|5907.9|5901.9|4
1630986600000|2021-09-07 03:50:00|5909.9|5903.9|5917.4|5911.4|5917.9|5911.9|5909.9|5903.9|5
1630986900000|2021-09-07 03:55:00|5917.5|5911.5|5924.9|5918.9|5924.9|5918.9|5917.5|5911.5|7
1630987200000|2021-09-07 04:00:00|5926.9|5920.9|5932.8|5926.8|5932.8|5926.8|5924.9|5918.9|22
1630987500000|2021-09-07 04:05:00|5932.3|5926.3|5929.9|5923.9|5935.8|5929.8|5927.9|5921.9|24
1630987800000|2021-09-07 04:10:00|5930.4|5924.4|5927.5|5921.5|5930.4|5924.4|5924.9|5918.9|13
1630988100000|2021-09-07 04:15:00|5927.4|5921.4|5926.9|5920.9|5928.4|5922.4|5926|5920|6
1630988400000|2021-09-07 04:20:00|5926.4|5920.4|5926.4|5920.4|5926.9|5920.9|5926.4|5920.4|0
1630988700000|2021-09-07 04:25:00|5926.9|5920.9|5930.4|5924.4|5930.4|5924.4|5926.4|5920.4|3
1630989000000|2021-09-07 04:30:00|5930.9|5924.9|5932.4|5926.4|5935.4|5929.4|5929.9|5923.9|19
1630989300000|2021-09-07 04:35:00|5932.9|5926.9|5930.4|5924.4|5932.9|5926.9|5930.4|5924.4|4
1630989600000|2021-09-07 04:40:00|5930.9|5924.9|5927.4|5921.4|5930.9|5924.9|5926.4|5920.4|9
1630989900000|2021-09-07 04:45:00|5928.3|5922.3|5926.9|5920.9|5929.4|5923.4|5925.9|5919.9|5
1630990200000|2021-09-07 04:50:00|5927.4|5921.4|5926.4|5920.4|5927.9|5921.9|5923|5917|7
1630990500000|2021-09-07 04:55:00|5926.9|5920.9|5926.9|5920.9|5927.9|5921.9|5926.4|5920.4|11
1630990800000|2021-09-07 05:00:00|5926.4|5920.4|5925.4|5919.4|5926.4|5920.4|5923.9|5917.9|9
1630991100000|2021-09-07 05:05:00|5925.9|5919.9|5922.4|5916.4|5925.9|5919.9|5919.9|5913.9|12
1630991400000|2021-09-07 05:10:00|5922.5|5916.5|5923.4|5917.4|5925|5919|5921.5|5915.5|5
1630991700000|2021-09-07 05:15:00|5922.1|5916.1|5922.9|5916.9|5924.9|5918.9|5921.4|5915.4|6
1630992000000|2021-09-07 05:20:00|5923.4|5917.4|5913.4|5907.4|5923.4|5917.4|5913.4|5907.4|17
1630992300000|2021-09-07 05:25:00|5913|5907|5915.4|5909.4|5917|5911|5909.9|5903.9|37
1630992600000|2021-09-07 05:30:00|5915.9|5909.9|5915.4|5909.4|5921.9|5915.9|5914.9|5908.9|12
1630992900000|2021-09-07 05:35:00|5915.9|5909.9|5913.5|5907.5|5917.4|5911.4|5905.9|5899.9|24
1630993200000|2021-09-07 05:40:00|5914|5908|5905.1|5899.1|5917|5911|5903.6|5897.6|20
1630993500000|2021-09-07 05:45:00|5905.6|5899.6|5912|5906|5912|5906|5905.6|5899.6|6
1630993800000|2021-09-07 05:50:00|5912.5|5906.5|5911.6|5905.6|5913|5907|5909.5|5903.5|5
1630994100000|2021-09-07 05:55:00|5911.5|5905.5|5911.5|5905.5|5919.6|5913.6|5910|5904|28
1630994400000|2021-09-07 06:00:00|5911|5905|5914|5908|5915.5|5909.5|5910.5|5904.5|11
1630994700000|2021-09-07 06:05:00|5915.5|5909.5|5925.5|5919.5|5926.9|5920.9|5914.5|5908.5|43
1630995000000|2021-09-07 06:10:00|5925|5919|5926.4|5920.4|5928|5922|5923.5|5917.5|12
1630995300000|2021-09-07 06:15:00|5926|5920|5935.9|5929.9|5937.9|5931.9|5925.9|5919.9|36
1630995600000|2021-09-07 06:20:00|5935.5|5929.5|5946.8|5940.8|5946.8|5940.8|5935.4|5929.4|78
1630995900000|2021-09-07 06:25:00|5945.8|5939.8|5943.3|5937.3|5947.8|5941.8|5941.8|5935.8|10
1630996200000|2021-09-07 06:30:00|5942.8|5936.8|5930.3|5924.3|5942.8|5936.8|5927.7|5921.7|46
1630996500000|2021-09-07 06:35:00|5929.8|5923.8|5933.8|5927.8|5935.8|5929.8|5929.8|5923.8|34
1630996800000|2021-09-07 06:40:00|5933.3|5927.3|5926.3|5920.3|5933.3|5927.3|5923.3|5917.3|26
1630997100000|2021-09-07 06:45:00|5925.8|5919.8|5926.8|5920.8|5927.8|5921.8|5918.8|5912.8|46
1630997400000|2021-09-07 06:50:00|5927.3|5921.3|5922.3|5916.3|5927.8|5921.8|5921.3|5915.3|42
1630997700000|2021-09-07 06:55:00|5922.7|5916.7|5927.3|5921.3|5928.7|5922.7|5921.7|5915.7|74
1630998000000|2021-09-07 07:00:00|5926.8|5920.8|5920.8|5914.8|5926.8|5920.8|5919.8|5913.8|12
1630998300000|2021-09-07 07:05:00|5921.3|5915.3|5907.8|5901.8|5921.3|5915.3|5907.7|5901.7|13
1630998600000|2021-09-07 07:10:00|5907.3|5901.3|5897.4|5891.4|5907.3|5901.3|5893.3|5887.3|20
1630998900000|2021-09-07 07:15:00|5897|5891|5897.8|5891.8|5899.9|5893.9|5891.4|5885.4|79
1630999200000|2021-09-07 07:20:00|5897.9|5891.9|5894.4|5888.4|5898.2|5892.2|5892.8|5886.8|54
1630999500000|2021-09-07 07:25:00|5896.9|5890.9|5901.4|5895.4|5904.9|5898.9|5896.9|5890.9|18
1630999800000|2021-09-07 07:30:00|5901.8|5895.8|5902.9|5896.9|5902.9|5896.9|5894.9|5888.9|10
1631000100000|2021-09-07 07:35:00|5901.5|5895.5|5904.4|5898.4|5911|5905|5901.5|5895.5|13
1631000400000|2021-09-07 07:40:00|5903.9|5897.9|5907.4|5901.4|5913.9|5907.9|5903.4|5897.4|20
1631000700000|2021-09-07 07:45:00|5906.9|5900.9|5921.9|5915.9|5922.9|5916.9|5906.4|5900.4|13
1631001000000|2021-09-07 07:50:00|5922.4|5916.4|5921.8|5915.8|5924.3|5918.3|5919.4|5913.4|25
1631001300000|2021-09-07 07:55:00|5922.4|5916.4|5928.5|5922.5|5930.9|5924.9|5921.9|5915.9|12
1631001600000|2021-09-07 08:00:00|5928.4|5922.4|5917.4|5911.4|5928.9|5922.9|5914.9|5908.9|23
1631001900000|2021-09-07 08:05:00|5917|5911|5912.4|5906.4|5922.8|5916.8|5910.5|5904.5|53
1631002200000|2021-09-07 08:10:00|5912|5906|5910.4|5904.4|5913.9|5907.9|5904.5|5898.5|18
1631002500000|2021-09-07 08:15:00|5911.4|5905.4|5918.9|5912.9|5920.4|5914.4|5910|5904|7
1631002800000|2021-09-07 08:20:00|5918.4|5912.4|5920.4|5914.4|5924.9|5918.9|5915.4|5909.4|22
1631003100000|2021-09-07 08:25:00|5918.4|5912.4|5918.3|5912.3|5919.4|5913.4|5910.8|5904.8|35
1631003400000|2021-09-07 08:30:00|5918.8|5912.8|5919.9|5913.9|5923.3|5917.3|5916.3|5910.3|9
1631003700000|2021-09-07 08:35:00|5920.5|5914.5|5922.4|5916.4|5922.8|5916.8|5912.3|5906.3|10
1631004000000|2021-09-07 08:40:00|5923.3|5917.3|5919.9|5913.9|5923.4|5917.4|5918.3|5912.3|3
1631004300000|2021-09-07 08:45:00|5919.8|5913.8|5923.4|5917.4|5926.8|5920.8|5916.3|5910.3|64
1631004600000|2021-09-07 08:50:00|5923.8|5917.8|5913.3|5907.3|5923.8|5917.8|5909.8|5903.8|62
1631004900000|2021-09-07 08:55:00|5913.8|5907.8|5912.8|5906.8|5915.3|5909.3|5909.8|5903.8|22
1631005200000|2021-09-07 09:00:00|5913.7|5907.7|5926.3|5920.3|5926.3|5920.3|5912.8|5906.8|44
1631005500000|2021-09-07 09:05:00|5925.8|5919.8|5923.3|5917.3|5930.8|5924.8|5922.8|5916.8|34
1631005800000|2021-09-07 09:10:00|5922.8|5916.8|5923.8|5917.8|5924.3|5918.3|5919.3|5913.3|14
1631006100000|2021-09-07 09:15:00|5923.3|5917.3|5923.8|5917.8|5927.3|5921.3|5923.3|5917.3|14
1631006400000|2021-09-07 09:20:00|5924.2|5918.2|5916.8|5910.8|5927.2|5921.2|5916.8|5910.8|12
1631006700000|2021-09-07 09:25:00|5917.3|5911.3|5917.8|5911.8|5919.8|5913.8|5916.8|5910.8|14
1631007000000|2021-09-07 09:30:00|5917.3|5911.3|5914.2|5908.2|5917.3|5911.3|5912.8|5906.8|50
1631007300000|2021-09-07 09:35:00|5914.3|5908.3|5914.8|5908.8|5916.8|5910.8|5912.8|5906.8|20
1631007600000|2021-09-07 09:40:00|5915.4|5909.4|5914.4|5908.4|5918.9|5912.9|5909.5|5903.5|32
1631007900000|2021-09-07 09:45:00|5913.9|5907.9|5912.3|5906.3|5918.9|5912.9|5911.3|5905.3|21
1631008200000|2021-09-07 09:50:00|5911.8|5905.8|5917.3|5911.3|5918.8|5912.8|5911.8|5905.8|16
1631008500000|2021-09-07 09:55:00|5914.8|5908.8|5911.8|5905.8|5918.3|5912.3|5909.8|5903.8|9
1631008800000|2021-09-07 10:00:00|5911.3|5905.3|5915.8|5909.8|5916.8|5910.8|5911.3|5905.3|6
1631009100000|2021-09-07 10:05:00|5915.3|5909.3|5912.8|5906.8|5917.3|5911.3|5912.7|5906.7|66
1631009400000|2021-09-07 10:10:00|5913.3|5907.3|5916.8|5910.8|5918.8|5912.8|5912.8|5906.8|50
1631009700000|2021-09-07 10:15:00|5917.3|5911.3|5924.8|5918.8|5924.9|5918.9|5916.8|5910.8|63
1631010000000|2021-09-07 10:20:00|5924.9|5918.9|5928.8|5922.8|5929.8|5923.8|5924.9|5918.9|31
1631010300000|2021-09-07 10:25:00|5929.7|5923.7|5931.4|5925.4|5931.4|5925.4|5925.9|5919.9|36
1631010600000|2021-09-07 10:30:00|5931.9|5925.9|5940.4|5934.4|5942.4|5936.4|5931.4|5925.4|25
1631010900000|2021-09-07 10:35:00|5942|5936|5939|5933|5948.5|5942.5|5939|5933|90
1631011200000|2021-09-07 10:40:00|5938.9|5932.9|5937.9|5931.9|5939.4|5933.4|5936.9|5930.9|32
1631011500000|2021-09-07 10:45:00|5938.4|5932.4|5936.4|5930.4|5942.9|5936.9|5935.9|5929.9|15
1631011800000|2021-09-07 10:50:00|5936.9|5930.9|5928.3|5922.3|5937.4|5931.4|5926.1|5920.1|15
1631012100000|2021-09-07 10:55:00|5928.4|5922.4|5930.9|5924.9|5934.9|5928.9|5928.4|5922.4|8
1631012400000|2021-09-07 11:00:00|5930.4|5924.4|5927.9|5921.9|5931.9|5925.9|5925.9|5919.9|10
1631012700000|2021-09-07 11:05:00|5927.4|5921.4|5927.9|5921.9|5931|5925|5925.9|5919.9|23
1631013000000|2021-09-07 11:10:00|5928.4|5922.4|5930.4|5924.4|5931.5|5925.5|5928.4|5922.4|1
1631013300000|2021-09-07 11:15:00|5928.9|5922.9|5927.9|5921.9|5929.5|5923.5|5926.4|5920.4|13
1631013600000|2021-09-07 11:20:00|5928.4|5922.4|5934.9|5928.9|5935.9|5929.9|5926.9|5920.9|11
1631013900000|2021-09-07 11:25:00|5935.4|5929.4|5940.9|5934.9|5942.4|5936.4|5934.9|5928.9|26
1631014200000|2021-09-07 11:30:00|5939.9|5933.9|5935.9|5929.9|5939.9|5933.9|5931.4|5925.4|35
1631014500000|2021-09-07 11:35:00|5937.4|5931.4|5938.9|5932.9|5940.4|5934.4|5935.9|5929.9|25
1631014800000|2021-09-07 11:40:00|5938.4|5932.4|5933.4|5927.4|5938.5|5932.5|5933.4|5927.4|18
1631015100000|2021-09-07 11:45:00|5932.9|5926.9|5933|5927|5935.9|5929.9|5930.9|5924.9|18
1631015400000|2021-09-07 11:50:00|5933.4|5927.4|5938.9|5932.9|5940.9|5934.9|5932.5|5926.5|13
1631015700000|2021-09-07 11:55:00|5939.3|5933.3|5938.4|5932.4|5940.4|5934.4|5936.9|5930.9|11
1631016000000|2021-09-07 12:00:00|5939.9|5933.9|5927|5921|5939.9|5933.9|5926.5|5920.5|82
1631016300000|2021-09-07 12:05:00|5926|5920|5925|5919|5927.6|5921.6|5924.5|5918.5|57
1631016600000|2021-09-07 12:10:00|5924.6|5918.6|5919|5913|5926|5920|5918.5|5912.5|47
1631016900000|2021-09-07 12:15:00|5919.1|5913.1|5925.9|5919.9|5926.9|5920.9|5914|5908|72
1631017200000|2021-09-07 12:20:00|5926.4|5920.4|5932|5926|5933|5927|5925.4|5919.4|35
1631017500000|2021-09-07 12:25:00|5931.1|5925.1|5935|5929|5935|5929|5924|5918|41
1631017800000|2021-09-07 12:30:00|5935.5|5929.5|5940.4|5934.4|5941.9|5935.9|5935.5|5929.5|90
1631018100000|2021-09-07 12:35:00|5940.9|5934.9|5943.4|5937.4|5952.9|5946.9|5940.9|5934.9|105
1631018400000|2021-09-07 12:40:00|5942|5936|5936.5|5930.5|5947.9|5941.9|5936.1|5930.1|71
1631021400000|2021-09-07 13:30:00|5924.5|5918.5|5887.6|5881.6|5931.5|5925.5|5866.7|5860.7|1046
1631021700000|2021-09-07 13:35:00|5885.6|5879.6|5877.2|5871.2|5885.6|5879.6|5869.7|5863.7|647
1631022000000|2021-09-07 13:40:00|5876.3|5870.3|5884.2|5878.2|5891.7|5885.7|5872.3|5866.3|368
1631022300000|2021-09-07 13:45:00|5883.7|5877.7|5887.3|5881.3|5895.7|5889.7|5872.8|5866.8|239
1631022600000|2021-09-07 13:50:00|5886.2|5880.2|5883.1|5877.1|5888.6|5882.6|5871.1|5865.1|290
1631022900000|2021-09-07 13:55:00|5885.6|5879.6|5889.8|5883.8|5892.7|5886.7|5881.6|5875.6|153
1631023200000|2021-09-07 14:00:00|5888.8|5882.8|5895.8|5889.8|5897.7|5891.7|5884.3|5878.3|196
1631023500000|2021-09-07 14:05:00|5897.3|5891.3|5900.8|5894.8|5903.7|5897.7|5893.3|5887.3|358
1631023800000|2021-09-07 14:10:00|5900.3|5894.3|5916.5|5910.5|5926.3|5920.3|5898.8|5892.8|448
1631024100000|2021-09-07 14:15:00|5916.6|5910.6|5908.8|5902.8|5920.6|5914.6|5901.3|5895.3|602
1631024400000|2021-09-07 14:20:00|5907.8|5901.8|5914.7|5908.7|5922.3|5916.3|5903.8|5897.8|233
1631024700000|2021-09-07 14:25:00|5915.7|5909.7|5913.3|5907.3|5919.3|5913.3|5908.8|5902.8|160
1631025000000|2021-09-07 14:30:00|5912.8|5906.8|5897.8|5891.8|5914.8|5908.8|5895.8|5889.8|236
1631025300000|2021-09-07 14:35:00|5898.7|5892.7|5889.8|5883.8|5899.2|5893.2|5887.3|5881.3|710
1631025600000|2021-09-07 14:40:00|5890.3|5884.3|5886.2|5880.2|5891.2|5885.2|5877.8|5871.8|326
1631025900000|2021-09-07 14:45:00|5885.8|5879.8|5883|5877|5886.3|5880.3|5874.1|5868.1|359
1631026200000|2021-09-07 14:50:00|5883.5|5877.5|5884.4|5878.4|5897.1|5891.1|5880|5874|340
1631026500000|2021-09-07 14:55:00|5883.9|5877.9|5882.5|5876.5|5883.9|5877.9|5878|5872|189
1631026800000|2021-09-07 15:00:00|5880.5|5874.5|5877.5|5871.5|5883.1|5877.1|5873|5867|184
1631027100000|2021-09-07 15:05:00|5878|5872|5867.6|5861.6|5878|5872|5867|5861|412
1631027400000|2021-09-07 15:10:00|5867.5|5861.5|5871.1|5865.1|5873|5867|5864.5|5858.5|377
1631027700000|2021-09-07 15:15:00|5871.5|5865.5|5864.6|5858.6|5871.5|5865.5|5859|5853|252
1631028000000|2021-09-07 15:20:00|5864.5|5858.5|5862.6|5856.6|5864.5|5858.5|5860|5854|113
1631028300000|2021-09-07 15:25:00|5862.5|5856.5|5860|5854|5863|5857|5860|5854|148
1631028600000|2021-09-07 15:30:00|5860.5|5854.5|5855|5849|5861|5855|5847|5841|337
1631028900000|2021-09-07 15:35:00|5855.5|5849.5|5841|5835|5858.5|5852.5|5837.5|5831.5|278
1631029200000|2021-09-07 15:40:00|5840|5834|5842.5|5836.5|5843.5|5837.5|5834.5|5828.5|197
1631029500000|2021-09-07 15:45:00|5843.5|5837.5|5847.4|5841.4|5847.9|5841.9|5839.9|5833.9|141
1631029800000|2021-09-07 15:50:00|5846.9|5840.9|5846.5|5840.5|5855.4|5849.4|5845.9|5839.9|290
1631030100000|2021-09-07 15:55:00|5846.4|5840.4|5848.9|5842.9|5853.9|5847.9|5844.4|5838.4|245
1631030400000|2021-09-07 16:00:00|5849.9|5843.9|5846|5840|5849.9|5843.9|5846|5840|204
1631030700000|2021-09-07 16:05:00|5846.5|5840.5|5846|5840|5846.5|5840.5|5842.9|5836.9|193
1631031000000|2021-09-07 16:10:00|5845.9|5839.9|5846.5|5840.5|5847.9|5841.9|5844|5838|185
1631031300000|2021-09-07 16:15:00|5846|5840|5844.5|5838.5|5846.5|5840.5|5841.5|5835.5|177
1631031600000|2021-09-07 16:20:00|5844.4|5838.4|5857|5851|5858.5|5852.5|5844|5838|265
1631031900000|2021-09-07 16:25:00|5856.9|5850.9|5852.9|5846.9|5858.5|5852.5|5851.9|5845.9|253
1631032200000|2021-09-07 16:30:00|5853.4|5847.4|5851|5845|5858.9|5852.9|5851|5845|212
1631032500000|2021-09-07 16:35:00|5851.5|5845.5|5856.4|5850.4|5856.4|5850.4|5850|5844|273
1631032800000|2021-09-07 16:40:00|5855.9|5849.9|5862.4|5856.4|5863.7|5857.7|5854.3|5848.3|118
1631033100000|2021-09-07 16:45:00|5862.8|5856.8|5855.8|5849.8|5863.7|5857.7|5854.8|5848.8|261
1631033400000|2021-09-07 16:50:00|5856.2|5850.2|5833.9|5827.9|5856.4|5850.4|5831.9|5825.9|697
1631033700000|2021-09-07 16:55:00|5833.4|5827.4|5822.8|5816.8|5836.9|5830.9|5822.8|5816.8|466
1631034000000|2021-09-07 17:00:00|5822.7|5816.7|5796.8|5790.8|5825.4|5819.4|5795.8|5789.8|536
1631034300000|2021-09-07 17:05:00|5796.7|5790.7|5792.7|5786.7|5798.8|5792.8|5785.7|5779.7|625
1631034600000|2021-09-07 17:10:00|5793.2|5787.2|5774.6|5768.6|5794.7|5788.7|5774.6|5768.6|592
1631034900000|2021-09-07 17:15:00|5774.7|5768.7|5781.7|5775.7|5786.7|5780.7|5773.7|5767.7|381
1631035200000|2021-09-07 17:20:00|5781.9|5775.9|5779.1|5773.1|5783.2|5777.2|5777.1|5771.1|446
1631035500000|2021-09-07 17:25:00|5779.6|5773.6|5772|5766|5780.6|5774.6|5769|5763|379
1631035800000|2021-09-07 17:30:00|5775.5|5769.5|5787.5|5781.5|5789.9|5783.9|5774.4|5768.4|318
1631036100000|2021-09-07 17:35:00|5788.1|5782.1|5791.5|5785.5|5792.5|5786.5|5788.1|5782.1|219
1631036400000|2021-09-07 17:40:00|5791.4|5785.4|5791.9|5785.9|5791.9|5785.9|5785|5779|336
1631036700000|2021-09-07 17:45:00|5792.4|5786.4|5788.6|5782.6|5792.4|5786.4|5786.4|5780.4|379
1631037000000|2021-09-07 17:50:00|5788.1|5782.1|5775.2|5769.2|5788.5|5782.5|5774.7|5768.7|308
1631037300000|2021-09-07 17:55:00|5774.7|5768.7|5782.3|5776.3|5782.9|5776.9|5769.8|5763.8|233
1631037600000|2021-09-07 18:00:00|5781.8|5775.8|5774.3|5768.3|5783.3|5777.3|5764.9|5758.9|695
1631037900000|2021-09-07 18:05:00|5774.8|5768.8|5782.5|5776.5|5785.5|5779.5|5769.8|5763.8|789
1631038200000|2021-09-07 18:10:00|5782.1|5776.1|5773.6|5767.6|5786.5|5780.5|5770.6|5764.6|1461
1631038500000|2021-09-07 18:15:00|5774.6|5768.6|5750.4|5744.4|5774.6|5768.6|5749.4|5743.4|816
1631059200000|2021-09-08 00:00:00|5773.9|5767.9|5764.6|5758.6|5785.1|5779.1|5761.1|5755.1|143
1631059500000|2021-09-08 00:05:00|5764.1|5758.1|5771.6|5765.6|5773.7|5767.7|5755.1|5749.1|77
1631059800000|2021-09-08 00:10:00|5771.1|5765.1|5771.6|5765.6|5777.6|5771.6|5769.6|5763.6|29
1631060100000|2021-09-08 00:15:00|5772.1|5766.1|5775.6|5769.6|5777.5|5771.5|5770.6|5764.6|84
1631060400000|2021-09-08 00:20:00|5776.1|5770.1|5766.6|5760.6|5776.1|5770.1|5766.6|5760.6|37
1631060700000|2021-09-08 00:25:00|5767.1|5761.1|5766.6|5760.6|5772.6|5766.6|5766.6|5760.6|10
1631061000000|2021-09-08 00:30:00|5768.6|5762.6|5770.6|5764.6|5771.6|5765.6|5767.1|5761.1|9
1631061300000|2021-09-08 00:35:00|5770.7|5764.7|5774.5|5768.5|5775.1|5769.1|5770.7|5764.7|8
1631061600000|2021-09-08 00:40:00|5774.1|5768.1|5776.1|5770.1|5777.1|5771.1|5773.6|5767.6|10
1631061900000|2021-09-08 00:45:00|5775.6|5769.6|5776.6|5770.6|5777.1|5771.1|5775.1|5769.1|12
1631062200000|2021-09-08 00:50:00|5776.1|5770.1|5787.9|5781.9|5788.9|5782.9|5776.1|5770.1|31
1631062500000|2021-09-08 00:55:00|5787.5|5781.5|5787.9|5781.9|5789.3|5783.3|5784.6|5778.6|18
1631062800000|2021-09-08 01:00:00|5787|5781|5789.9|5783.9|5796.4|5790.4|5783.6|5777.6|73
1631063100000|2021-09-08 01:05:00|5789.4|5783.4|5798.6|5792.6|5798.6|5792.6|5784.5|5778.5|69
1631063400000|2021-09-08 01:10:00|5797.6|5791.6|5798.5|5792.5|5799.4|5793.4|5795.1|5789.1|124
1631063700000|2021-09-08 01:15:00|5799|5793|5785.9|5779.9|5799.5|5793.5|5783.9|5777.9|30
1631064000000|2021-09-08 01:20:00|5786.4|5780.4|5790.4|5784.4|5792|5786|5785.4|5779.4|7
1631064300000|2021-09-08 01:25:00|5791.3|5785.3|5789|5783|5793.4|5787.4|5788.6|5782.6|7
1631064600000|2021-09-08 01:30:00|5788.5|5782.5|5784.4|5778.4|5789|5783|5782.4|5776.4|37
1631064900000|2021-09-08 01:35:00|5784.9|5778.9|5786.9|5780.9|5788.4|5782.4|5783.4|5777.4|100
1631065200000|2021-09-08 01:40:00|5786.5|5780.5|5795.9|5789.9|5799.9|5793.9|5786.5|5780.5|34
1631065500000|2021-09-08 01:45:00|5796.9|5790.9|5802.9|5796.9|5803.4|5797.4|5795.4|5789.4|108
1631065800000|2021-09-08 01:50:00|5802.5|5796.5|5809.4|5803.4|5810.9|5804.9|5798.9|5792.9|35
1631066100000|2021-09-08 01:55:00|5810.3|5804.3|5807.9|5801.9|5810.4|5804.4|5805.4|5799.4|24
1631066400000|2021-09-08 02:00:00|5808.4|5802.4|5819.4|5813.4|5820.4|5814.4|5808.4|5802.4|17
1631066700000|2021-09-08 02:05:00|5818.9|5812.9|5813.9|5807.9|5818.9|5812.9|5812.5|5806.5|92
1631067000000|2021-09-08 02:10:00|5814|5808|5814|5808|5815.9|5809.9|5813.4|5807.4|28
1631067300000|2021-09-08 02:15:00|5814.4|5808.4|5813.9|5807.9|5819.4|5813.4|5813.4|5807.4|16
1631067600000|2021-09-08 02:20:00|5813.4|5807.4|5815.9|5809.9|5815.9|5809.9|5813.4|5807.4|8
1631067900000|2021-09-08 02:25:00|5815.4|5809.4|5813.4|5807.4|5815.4|5809.4|5813.4|5807.4|20
1631068200000|2021-09-08 02:30:00|5815.4|5809.4|5817.9|5811.9|5818.9|5812.9|5813.4|5807.4|107
1631068500000|2021-09-08 02:35:00|5817.4|5811.4|5811.9|5805.9|5818.9|5812.9|5811.9|5805.9|52
1631068800000|2021-09-08 02:40:00|5811.4|5805.4|5814|5808|5814|5808|5807.4|5801.4|27
1631069100000|2021-09-08 02:45:00|5813|5807|5813.5|5807.5|5813.5|5807.5|5807.9|5801.9|10
1631069400000|2021-09-08 02:50:00|5814.5|5808.5|5816.9|5810.9|5817.5|5811.5|5813.1|5807.1|9
1631069700000|2021-09-08 02:55:00|5816.5|5810.5|5819.6|5813.6|5822.6|5816.6|5814.4|5808.4|62
1631070000000|2021-09-08 03:00:00|5819.1|5813.1|5822.5|5816.5|5835|5829|5817.8|5811.8|51
1631070300000|2021-09-08 03:05:00|5821.4|5815.4|5818.5|5812.5|5822.9|5816.9|5818.5|5812.5|16
1631070600000|2021-09-08 03:10:00|5819.5|5813.5|5816|5810|5821.5|5815.5|5816|5810|8
1631070900000|2021-09-08 03:15:00|5815.5|5809.5|5817|5811|5817.9|5811.9|5814.5|5808.5|9
1631071200000|2021-09-08 03:20:00|5816.5|5810.5|5808.4|5802.4|5816.5|5810.5|5808.4|5802.4|12
1631071500000|2021-09-08 03:25:00|5807.5|5801.5|5803.1|5797.1|5808.7|5802.7|5801.6|5795.6|46
1631071800000|2021-09-08 03:30:00|5802.6|5796.6|5799.6|5793.6|5802.6|5796.6|5799.5|5793.5|24
1631072100000|2021-09-08 03:35:00|5799.1|5793.1|5787.6|5781.6|5799.1|5793.1|5787.6|5781.6|39
1631072400000|2021-09-08 03:40:00|5788.1|5782.1|5793.6|5787.6|5793.6|5787.6|5788.1|5782.1|28
1631072700000|2021-09-08 03:45:00|5794.1|5788.1|5790.6|5784.6|5794.5|5788.5|5787.6|5781.6|10
1631073000000|2021-09-08 03:50:00|5791|5785|5799.1|5793.1|5799.1|5793.1|5791|5785|8
1631073300000|2021-09-08 03:55:00|5798.6|5792.6|5797.6|5791.6|5799.1|5793.1|5795.1|5789.1|13
1631073600000|2021-09-08 04:00:00|5797.8|5791.8|5801.6|5795.6|5802.1|5796.1|5797.8|5791.8|10
1631073900000|2021-09-08 04:05:00|5801.1|5795.1|5804.6|5798.6|5804.6|5798.6|5799.6|5793.6|12
1631074200000|2021-09-08 04:10:00|5803.8|5797.8|5805.1|5799.1|5805.6|5799.6|5803.8|5797.8|19
1631074500000|2021-09-08 04:15:00|5804.6|5798.6|5809.1|5803.1|5809.1|5803.1|5798.6|5792.6|17
1631074800000|2021-09-08 04:20:00|5808.6|5802.6|5815.1|5809.1|5815.6|5809.6|5808.6|5802.6|11
1631075100000|2021-09-08 04:25:00|5814.6|5808.6|5812.6|5806.6|5814.6|5808.6|5809.8|5803.8|6
1631075400000|2021-09-08 04:30:00|5811.6|5805.6|5811.1|5805.1|5812.6|5806.6|5808.7|5802.7|11
1631075700000|2021-09-08 04:35:00|5810.6|5804.6|5813|5807|5813|5807|5809.6|5803.6|17
1631076000000|2021-09-08 04:40:00|5812.5|5806.5|5814.6|5808.6|5816.5|5810.5|5812.4|5806.4|7
1631076300000|2021-09-08 04:45:00|5814.1|5808.1|5813.9|5807.9|5814.6|5808.6|5812.6|5806.6|9
1631076600000|2021-09-08 04:50:00|5814.4|5808.4|5815.5|5809.5|5816.1|5810.1|5813.9|5807.9|14
1631076900000|2021-09-08 04:55:00|5815|5809|5815|5809|5815|5809|5814.4|5808.4|4
1631077200000|2021-09-08 05:00:00|5814.6|5808.6|5812.4|5806.4|5815.9|5809.9|5812.4|5806.4|202
1631077500000|2021-09-08 05:05:00|5815.3|5809.3|5812.4|5806.4|5816.4|5810.4|5812.4|5806.4|21
1631077800000|2021-09-08 05:10:00|5813.3|5807.3|5813.4|5807.4|5815.4|5809.4|5813.3|5807.3|8
1631078100000|2021-09-08 05:15:00|5812.9|5806.9|5812.4|5806.4|5813.8|5807.8|5812.4|5806.4|1
1631078400000|2021-09-08 05:20:00|5813.4|5807.4|5815.9|5809.9|5817.4|5811.4|5812.4|5806.4|13
1631078700000|2021-09-08 05:25:00|5815.4|5809.4|5814.5|5808.5|5817|5811|5814.5|5808.5|8
1631079000000|2021-09-08 05:30:00|5814|5808|5814.5|5808.5|5818.4|5812.4|5813.5|5807.5|17
1631079300000|2021-09-08 05:35:00|5814.9|5808.9|5815.9|5809.9|5815.9|5809.9|5813.6|5807.6|10
1631079600000|2021-09-08 05:40:00|5815.4|5809.4|5812.4|5806.4|5815.9|5809.9|5812.4|5806.4|9
1631079900000|2021-09-08 05:45:00|5812.5|5806.5|5815.9|5809.9|5816.4|5810.4|5812.4|5806.4|35
1631080200000|2021-09-08 05:50:00|5817|5811|5818.4|5812.4|5821.4|5815.4|5816.5|5810.5|8
1631080500000|2021-09-08 05:55:00|5818|5812|5815.9|5809.9|5820.4|5814.4|5814.6|5808.6|8
1631080800000|2021-09-08 06:00:00|5815.5|5809.5|5818.9|5812.9|5821.4|5815.4|5812.4|5806.4|27
1631081100000|2021-09-08 06:05:00|5818.4|5812.4|5821.4|5815.4|5823.9|5817.9|5818.4|5812.4|14
1631081400000|2021-09-08 06:10:00|5821.9|5815.9|5824.9|5818.9|5824.9|5818.9|5817.9|5811.9|19
1631081700000|2021-09-08 06:15:00|5825.4|5819.4|5820.5|5814.5|5825.9|5819.9|5820.5|5814.5|9
1631082000000|2021-09-08 06:20:00|5820|5814|5818.9|5812.9|5820.4|5814.4|5813.7|5807.7|15
1631082300000|2021-09-08 06:25:00|5819.4|5813.4|5823.5|5817.5|5823.5|5817.5|5819.4|5813.4|23
1631082600000|2021-09-08 06:30:00|5824|5818|5822.4|5816.4|5825|5819|5821.5|5815.5|54
1631082900000|2021-09-08 06:35:00|5822|5816|5815.4|5809.4|5823.5|5817.5|5812.4|5806.4|70
1631083200000|2021-09-08 06:40:00|5815.9|5809.9|5815.4|5809.4|5815.9|5809.9|5812.4|5806.4|12
1631083500000|2021-09-08 06:45:00|5815|5809|5805.1|5799.1|5815.4|5809.4|5805.1|5799.1|31
1631083800000|2021-09-08 06:50:00|5805.5|5799.5|5808.1|5802.1|5810.6|5804.6|5804.1|5798.1|52
1631084100000|2021-09-08 06:55:00|5809.6|5803.6|5814.1|5808.1|5817|5811|5808.6|5802.6|24
1631084400000|2021-09-08 07:00:00|5812.1|5806.1|5811.6|5805.6|5814.1|5808.1|5809.8|5803.8|23
1631084700000|2021-09-08 07:05:00|5811.1|5805.1|5810.1|5804.1|5811.1|5805.1|5802.7|5796.7|13
1631085000000|2021-09-08 07:10:00|5808.1|5802.1|5800.6|5794.6|5808.1|5802.1|5798.6|5792.6|25
1631085300000|2021-09-08 07:15:00|5800.1|5794.1|5803.1|5797.1|5803.1|5797.1|5798.6|5792.6|25
1631085600000|2021-09-08 07:20:00|5802.6|5796.6|5803.1|5797.1|5808.6|5802.6|5802.6|5796.6|16
1631085900000|2021-09-08 07:25:00|5802.6|5796.6|5801.1|5795.1|5804.6|5798.6|5799.6|5793.6|35
1631086200000|2021-09-08 07:30:00|5800.6|5794.6|5812.1|5806.1|5812.1|5806.1|5800.6|5794.6|27
1631086500000|2021-09-08 07:35:00|5812.6|5806.6|5816.6|5810.6|5816.6|5810.6|5812.1|5806.1|34
1631086800000|2021-09-08 07:40:00|5817|5811|5824.1|5818.1|5825.6|5819.6|5816.6|5810.6|24
1631087100000|2021-09-08 07:45:00|5822.6|5816.6|5810.6|5804.6|5822.6|5816.6|5810.1|5804.1|23
1631087400000|2021-09-08 07:50:00|5810.5|5804.5|5806.1|5800.1|5810.9|5804.9|5804.6|5797.6|32
1631087700000|2021-09-08 07:55:00|5808.1|5802.1|5810.1|5804.1|5813.6|5807.6|5805.6|5799.6|23
1631088000000|2021-09-08 08:00:00|5809.6|5803.6|5808.6|5802.6|5809.6|5803.6|5801.1|5795.1|31
1631088300000|2021-09-08 08:05:00|5809.1|5803.1|5803.6|5797.6|5809.1|5803.1|5803.6|5797.6|26
1631088600000|2021-09-08 08:10:00|5804.6|5798.6|5815.6|5809.6|5816|5810|5802.6|5796.6|77
1631088900000|2021-09-08 08:15:00|5814.1|5808.1|5808.1|5802.1|5816.5|5810.5|5803.6|5797.6|74
1631089200000|2021-09-08 08:20:00|5808|5802|5808|5802|5808.6|5802.6|5803.6|5797.6|24
1631089500000|2021-09-08 08:25:00|5805.1|5799.1|5819.5|5813.5|5822.1|5816.1|5804.6|5798.6|38
1631089800000|2021-09-08 08:30:00|5820|5814|5821.6|5815.6|5821.6|5815.6|5817.1|5811.1|8
1631090100000|2021-09-08 08:35:00|5821.1|5815.1|5828.6|5822.6|5830.1|5824.1|5821.1|5815.1|65
1631090400000|2021-09-08 08:40:00|5828.1|5822.1|5834.6|5828.6|5835.1|5829.1|5828.1|5822.1|23
1631090700000|2021-09-08 08:45:00|5834.1|5828.1|5828.6|5822.6|5836.6|5830.6|5828.6|5822.6|47
1631091000000|2021-09-08 08:50:00|5829.1|5823.1|5832|5826|5832.4|5826.4|5827.1|5821.1|11
1631091300000|2021-09-08 08:55:00|5832.5|5826.5|5829.1|5823.1|5833.1|5827.1|5829.1|5823.1|9
1631091600000|2021-09-08 09:00:00|5828.6|5822.6|5831.1|5825.1|5831.5|5825.5|5828.6|5822.6|33
1631091900000|2021-09-08 09:05:00|5832.5|5826.5|5848.6|5842.6|5850.1|5844.1|5829.6|5822.8|131
1631092200000|2021-09-08 09:10:00|5847.1|5841.1|5846.6|5840.6|5855.1|5849.1|5840.1|5834.1|248
1631092500000|2021-09-08 09:15:00|5847.5|5841.5|5850.6|5844.6|5859.6|5853.6|5847.5|5841.5|159
1631092800000|2021-09-08 09:20:00|5850.1|5844.1|5852.6|5846.6|5855.6|5849.6|5848.6|5842.6|47
1631093100000|2021-09-08 09:25:00|5853.1|5847.1|5847.1|5841.1|5853.6|5847.6|5846.6|5840.6|44
1631093400000|2021-09-08 09:30:00|5847.6|5841.6|5840.1|5834.1|5848.1|5842.1|5839.1|5833.1|21
1631093700000|2021-09-08 09:35:00|5839.6|5833.6|5849|5843|5849.6|5843.6|5836.1|5830.1|51
1631094000000|2021-09-08 09:40:00|5849.5|5843.5|5849.6|5843.6|5850.6|5844.6|5846.6|5840.6|8
1631094300000|2021-09-08 09:45:00|5850|5844|5847.6|5841.6|5850|5844|5846.1|5840.1|34
1631094600000|2021-09-08 09:50:00|5846.6|5840.6|5852.1|5846.1|5852.1|5846.1|5843.6|5837.6|48
1631094900000|2021-09-08 09:55:00|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5848|5842|48
1631095200000|2021-09-08 10:00:00|5851.6|5845.6|5857.9|5851.9|5865.4|5859.4|5851.6|5845.6|104
1631095500000|2021-09-08 10:05:00|5854.4|5848.4|5846.5|5840.5|5856.6|5850.6|5844.7|5838.7|58
1631095800000|2021-09-08 10:10:00|5846.6|5840.6|5846.6|5840.6|5849.1|5843.1|5840.6|5834.6|15
1631096100000|2021-09-08 10:15:00|5848.1|5842.1|5843.6|5837.6|5848.1|5842.1|5843.1|5837.1|14
1631096400000|2021-09-08 10:20:00|5843.1|5837.1|5837.6|5831.6|5846.1|5840.1|5836.1|5830.1|23
1631096700000|2021-09-08 10:25:00|5836.6|5830.6|5842.9|5836.9|5842.9|5836.9|5832.1|5826.1|27
1631097000000|2021-09-08 10:30:00|5844.4|5838.4|5846.4|5840.4|5847.9|5841.9|5843.4|5837.4|24
1631097300000|2021-09-08 10:35:00|5846.9|5840.9|5847.5|5841.5|5853.4|5847.4|5846.9|5840.9|11
1631097600000|2021-09-08 10:40:00|5846.9|5840.9|5845.4|5839.4|5849.4|5843.4|5842.6|5836.6|30
1631097900000|2021-09-08 10:45:00|5844.9|5838.9|5850.6|5844.6|5850.6|5844.6|5842.9|5836.9|29
1631098200000|2021-09-08 10:50:00|5851.1|5845.1|5849.6|5843.6|5851.1|5845.1|5844.1|5838.1|32
1631098500000|2021-09-08 10:55:00|5849.5|5843.5|5847.6|5841.6|5851.5|5845.5|5846.6|5840.6|10
1631098800000|2021-09-08 11:00:00|5846.1|5840.1|5847.1|5841.1|5850.6|5844.6|5845.6|5839.6|21
1631099100000|2021-09-08 11:05:00|5846.6|5840.6|5852.1|5846.1|5854.5|5848.5|5843.6|5837.6|31
1631099400000|2021-09-08 11:10:00|5852|5846|5855.6|5849.6|5857.6|5851.6|5851.1|5845.1|24
1631099700000|2021-09-08 11:15:00|5856.6|5850.6|5863.1|5857.1|5863.5|5857.5|5854.1|5848.1|48
1631100000000|2021-09-08 11:20:00|5862.6|5856.6|5863.4|5857.4|5864|5858|5858.6|5852.6|58
1631100300000|2021-09-08 11:25:00|5864.4|5858.4|5860.5|5854.5|5865.5|5859.5|5858.9|5852.9|57
1631100600000|2021-09-08 11:30:00|5861.4|5855.4|5860.6|5854.6|5861.5|5855.5|5858.6|5852.6|47
1631100900000|2021-09-08 11:35:00|5860.1|5854.1|5848.5|5842.5|5860.6|5854.6|5848|5842|121
1631101200000|2021-09-08 11:40:00|5849|5843|5847.4|5841.4|5853.6|5847.6|5842|5836|93
1631101500000|2021-09-08 11:45:00|5848.4|5842.4|5851.6|5845.6|5852.6|5846.6|5848.4|5842.4|34
1631101800000|2021-09-08 11:50:00|5849.6|5843.6|5851.6|5845.6|5851.6|5845.6|5849.6|5843.6|59
1631102100000|2021-09-08 11:55:00|5852.6|5846.6|5855.6|5849.6|5856.6|5850.6|5852.1|5846.1|94
1631102400000|2021-09-08 12:00:00|5855.1|5849.1|5852.6|5846.6|5856.1|5850.1|5851.6|5845.6|40
1631102700000|2021-09-08 12:05:00|5853|5847|5849.6|5843.6|5854.6|5848.6|5847.1|5841.1|152
1631103000000|2021-09-08 12:10:00|5850|5844|5854.1|5848.1|5855.6|5849.6|5846.6|5840.6|60
1631103300000|2021-09-08 12:15:00|5854|5848|5854.6|5848.6|5860.6|5854.6|5851.6|5845.6|180
1631103600000|2021-09-08 12:20:00|5855|5849|5860.6|5854.6|5864.6|5858.6|5852.6|5846.6|78
1631103900000|2021-09-08 12:25:00|5861.1|5855.1|5854.9|5848.9|5864.4|5858.4|5853.9|5847.9|80
1631104200000|2021-09-08 12:30:00|5854.5|5848.5|5857.4|5851.4|5858.9|5852.9|5853.9|5847.9|50
1631104500000|2021-09-08 12:35:00|5856.9|5850.9|5856.9|5850.9|5860.4|5854.4|5854|5848|59
1631104800000|2021-09-08 12:40:00|5852.9|5846.9|5849.9|5843.9|5853.4|5847.4|5848.4|5842.4|82
1631107800000|2021-09-08 13:30:00|5847.4|5841.4|5805.6|5799.6|5852.4|5846.4|5802.5|5796.5|1177
1631108100000|2021-09-08 13:35:00|5804.6|5798.6|5790.2|5784.2|5811.6|5805.6|5782.3|5776.3|822
1631108400000|2021-09-08 13:40:00|5790.7|5784.7|5739.8|5733.8|5790.7|5784.7|5735.1|5729.1|987
1631108700000|2021-09-08 13:45:00|5740.7|5734.7|5721.3|5715.3|5741.2|5735.2|5707.8|5701.8|1228
1631109000000|2021-09-08 13:50:00|5721.7|5715.7|5722.1|5716.1|5730.6|5724.6|5714.2|5708.2|664
1631109300000|2021-09-08 13:55:00|5722.6|5716.6|5732.4|5726.4|5734.5|5728.5|5713.6|5707.6|486
1631109600000|2021-09-08 14:00:00|5732.5|5726.5|5763.9|5757.9|5771.1|5765.1|5712.4|5706.4|779
1631109900000|2021-09-08 14:05:00|5764.4|5758.4|5779.8|5773.8|5783.2|5777.2|5755.8|5749.8|434
1631110200000|2021-09-08 14:10:00|5780.3|5774.3|5779.4|5773.4|5788.9|5782.9|5765.5|5759.5|449
1631110500000|2021-09-08 14:15:00|5779.9|5773.9|5774.9|5768.9|5779.9|5773.9|5766.9|5760.9|345
1631110800000|2021-09-08 14:20:00|5775.3|5769.3|5769.8|5763.8|5783.3|5777.3|5766.8|5760.8|289
1631111100000|2021-09-08 14:25:00|5769.3|5763.3|5768.8|5762.8|5773.2|5767.2|5761.2|5755.2|281
1631111400000|2021-09-08 14:30:00|5766.9|5760.9|5768.9|5762.9|5768.9|5762.9|5758.3|5752.3|354
1631111700000|2021-09-08 14:35:00|5770.3|5764.3|5765.9|5759.9|5771.3|5765.3|5753.3|5747.3|357
1631112000000|2021-09-08 14:40:00|5765.8|5759.8|5747.8|5741.8|5769.8|5763.8|5744.3|5738.3|299
1631112300000|2021-09-08 14:45:00|5747.9|5741.9|5747.2|5741.2|5751.7|5745.7|5736.9|5730.9|204
1631112600000|2021-09-08 14:50:00|5746.4|5740.4|5764.3|5758.3|5771.7|5765.7|5745.8|5739.8|359
1631112900000|2021-09-08 14:55:00|5762.9|5756.9|5754.9|5748.9|5768.9|5762.9|5754.3|5748.3|307
1631113200000|2021-09-08 15:00:00|5754.8|5748.8|5754.9|5748.9|5761.4|5755.4|5749.4|5743.4|396
1631113500000|2021-09-08 15:05:00|5755.3|5749.3|5763.9|5757.9|5764.4|5758.4|5752.9|5746.9|161
1631113800000|2021-09-08 15:10:00|5763.4|5757.4|5753.3|5747.3|5763.9|5757.9|5750.9|5744.9|141
1631114100000|2021-09-08 15:15:00|5754.7|5748.7|5774.8|5768.8|5775.3|5769.3|5754.3|5748.3|211
1631114400000|2021-09-08 15:20:00|5774.4|5768.4|5779.4|5773.4|5788.4|5782.4|5772.3|5766.3|348
1631114700000|2021-09-08 15:25:00|5778.4|5772.4|5811.8|5805.8|5812.7|5806.7|5777.3|5771.3|514
1631115000000|2021-09-08 15:30:00|5811.3|5805.3|5804.7|5798.7|5811.3|5805.3|5803.2|5797.2|182
1631115300000|2021-09-08 15:35:00|5805.2|5799.2|5795.3|5789.3|5806.2|5800.2|5789.7|5783.7|278
1631115600000|2021-09-08 15:40:00|5795.7|5789.7|5801.9|5795.9|5804.4|5798.4|5790.9|5784.9|299
1631115900000|2021-09-08 15:45:00|5801.8|5795.8|5812.7|5806.7|5813.3|5807.3|5800.4|5794.4|317
1631116200000|2021-09-08 15:50:00|5812.2|5806.2|5800.6|5794.6|5812.7|5806.7|5800.2|5794.2|201
1631116500000|2021-09-08 15:55:00|5800.7|5794.7|5805.2|5799.2|5809.7|5803.7|5797.2|5791.2|214
1631116800000|2021-09-08 16:00:00|5804.7|5798.7|5789.6|5783.6|5805.2|5799.2|5788.6|5782.6|236
1631117100000|2021-09-08 16:05:00|5790.6|5784.6|5781.6|5775.6|5791.1|5785.1|5773.7|5767.7|264
1631117400000|2021-09-08 16:10:00|5782.1|5776.1|5778.6|5772.6|5783.1|5777.1|5775.2|5769.2|101
1631117700000|2021-09-08 16:15:00|5778.2|5772.2|5782.7|5776.7|5783.6|5777.6|5772.2|5766.2|133
1631118000000|2021-09-08 16:20:00|5782.6|5776.6|5784.6|5778.6|5786.6|5780.6|5781.2|5775.2|98
1631118300000|2021-09-08 16:25:00|5784.2|5778.2|5789.6|5783.6|5795.2|5789.2|5784.2|5778.2|178
1631118600000|2021-09-08 16:30:00|5789.7|5783.7|5791.6|5785.6|5793.2|5787.2|5787.2|5781.2|94
1631118900000|2021-09-08 16:35:00|5791.7|5785.7|5785.2|5779.2|5792.2|5786.2|5782.7|5776.7|96
1631119200000|2021-09-08 16:40:00|5785.7|5779.7|5782.6|5776.6|5786.2|5780.2|5781.2|5775.2|195
1631119500000|2021-09-08 16:45:00|5782.7|5776.7|5767.6|5761.6|5783.1|5777.1|5766.2|5760.2|96
1631119800000|2021-09-08 16:50:00|5768.7|5762.7|5753.7|5747.7|5769.2|5763.2|5751.2|5745.2|135
1631120100000|2021-09-08 16:55:00|5754.1|5748.1|5749.6|5743.6|5757.2|5751.2|5748.6|5742.6|145
1631120400000|2021-09-08 17:00:00|5749.7|5743.7|5749.7|5743.7|5757.2|5751.2|5747.7|5741.7|125
1631120700000|2021-09-08 17:05:00|5748.2|5742.2|5746.7|5740.7|5754.2|5748.2|5744.7|5738.7|91
1631121000000|2021-09-08 17:10:00|5746.3|5740.3|5750.7|5744.7|5752.8|5746.8|5744.9|5738.9|93
1631121300000|2021-09-08 17:15:00|5750.2|5744.2|5749.8|5743.8|5753.7|5747.7|5749.2|5743.2|104
1631121600000|2021-09-08 17:20:00|5750.3|5744.3|5749.2|5743.2|5753.3|5747.3|5748.2|5742.2|112
1631121900000|2021-09-08 17:25:00|5749.3|5743.3|5751.8|5745.8|5757.7|5751.7|5749.3|5743.3|237
1631122200000|2021-09-08 17:30:00|5751.7|5745.7|5749.6|5743.6|5755.7|5749.7|5748.2|5742.2|228
1631122500000|2021-09-08 17:35:00|5749.7|5743.7|5751.2|5745.2|5752.7|5746.7|5748.2|5742.2|83
1631122800000|2021-09-08 17:40:00|5751.6|5745.6|5754.4|5748.4|5754.4|5748.4|5748.3|5742.3|493
1631123100000|2021-09-08 17:45:00|5754.9|5748.9|5757.7|5751.7|5762.7|5756.7|5754.4|5748.4|183
1631123400000|2021-09-08 17:50:00|5757.3|5751.3|5749.3|5743.3|5758.7|5752.7|5748.3|5742.3|112
1631123700000|2021-09-08 17:55:00|5749.7|5743.7|5750.4|5744.4|5755.3|5749.3|5748.3|5742.3|159
1631124000000|2021-09-08 18:00:00|5750.9|5744.9|5748.3|5742.3|5758.8|5752.8|5748.3|5742.3|727
1631124300000|2021-09-08 18:05:00|5750.3|5744.3|5755.1|5749.1|5762.7|5756.7|5748.3|5742.3|965
1631124600000|2021-09-08 18:10:00|5754.6|5748.6|5750.7|5744.7|5762.1|5756.1|5748.6|5742.6|1518
1631124900000|2021-09-08 18:15:00|5750.8|5744.8|5755.3|5749.3|5764.3|5758.3|5749.2|5743.2|472
1631145600000|2021-09-09 00:00:00|5757.4|5751.4|5765.8|5759.8|5770.9|5764.9|5756.8|5750.8|211
1631145900000|2021-09-09 00:05:00|5766.3|5760.3|5760.8|5754.8|5767.2|5761.2|5760.3|5754.3|29
1631146200000|2021-09-09 00:10:00|5760.9|5754.9|5760.8|5754.8|5762.4|5756.4|5759.3|5753.3|39
1631146500000|2021-09-09 00:15:00|5760.9|5754.9|5762.8|5756.8|5763.4|5757.4|5760.9|5754.9|42
1631146800000|2021-09-09 00:20:00|5762.3|5756.3|5763.3|5757.3|5764.2|5758.2|5762.3|5756.3|56
1631147100000|2021-09-09 00:25:00|5760.7|5754.7|5760.2|5754.2|5761.3|5755.3|5760.2|5754.2|29
1631147400000|2021-09-09 00:30:00|5760.3|5754.3|5760.4|5754.4|5761.2|5755.2|5759.3|5753.3|23
1631147700000|2021-09-09 00:35:00|5759.8|5753.8|5755.4|5749.4|5759.8|5753.8|5755.4|5749.4|14
1631148000000|2021-09-09 00:40:00|5754.9|5748.9|5740.5|5734.5|5754.9|5748.9|5739.5|5733.5|82
1631148300000|2021-09-09 00:45:00|5740.1|5734.1|5740|5734|5743.9|5737.9|5737.5|5731.5|45
1631148600000|2021-09-09 00:50:00|5739.9|5733.9|5744.9|5738.9|5749.4|5743.4|5739.6|5733.6|19
1631148900000|2021-09-09 00:55:00|5744.4|5738.4|5744.4|5738.4|5745.4|5739.4|5743.4|5737.4|9
1631149200000|2021-09-09 01:00:00|5744|5738|5739.9|5733.9|5745.4|5739.4|5738.5|5732.5|67
1631149500000|2021-09-09 01:05:00|5739.4|5733.4|5730.9|5724.9|5742.9|5736.9|5728.9|5722.9|106
1631149800000|2021-09-09 01:10:00|5729.4|5723.4|5730.5|5724.5|5733.5|5727.5|5729|5723|15
1631150100000|2021-09-09 01:15:00|5730.1|5724.1|5731.9|5725.9|5733|5727|5727.5|5721.5|18
1631150400000|2021-09-09 01:20:00|5730.4|5724.4|5729.9|5723.9|5730.9|5724.9|5728.6|5722.6|17
1631150700000|2021-09-09 01:25:00|5729.8|5723.8|5733.4|5727.4|5735.4|5729.4|5729|5723|24
1631151000000|2021-09-09 01:30:00|5732.9|5726.9|5733.9|5727.9|5735.9|5729.9|5731.4|5725.4|100
1631151300000|2021-09-09 01:35:00|5734.4|5728.4|5736|5730|5737.4|5731.4|5734.4|5728.4|15
1631151600000|2021-09-09 01:40:00|5735.9|5729.9|5736.9|5730.9|5736.9|5730.9|5735.4|5729.4|19
1631151900000|2021-09-09 01:45:00|5737|5731|5744.4|5738.4|5747.4|5741.4|5736.4|5730.4|95
1631152200000|2021-09-09 01:50:00|5743.9|5737.9|5744.4|5738.4|5747.4|5741.4|5743.4|5737.4|44
1631152500000|2021-09-09 01:55:00|5744.9|5738.9|5742.4|5736.4|5744.9|5738.9|5741.4|5735.4|13
1631152800000|2021-09-09 02:00:00|5741.9|5735.9|5738.9|5732.9|5742.4|5736.4|5738.9|5732.9|857
1631153100000|2021-09-09 02:05:00|5738.5|5732.5|5741.5|5735.5|5741.9|5735.9|5737|5731|14
1631153400000|2021-09-09 02:10:00|5741.9|5735.9|5746.9|5740.9|5747.2|5741.2|5741.9|5735.9|15
1631153700000|2021-09-09 02:15:00|5745.5|5739.5|5744.6|5738.6|5746.4|5740.4|5743.9|5737.9|75
1631154000000|2021-09-09 02:20:00|5744.5|5738.5|5743.6|5737.6|5744.6|5738.6|5743.6|5737.6|140
1631154300000|2021-09-09 02:25:00|5744.1|5738.1|5744.1|5738.1|5745.1|5739.1|5743.6|5737.6|28
1631154600000|2021-09-09 02:30:00|5743.6|5737.6|5744.1|5738.1|5747.6|5741.6|5743.6|5737.6|36
1631154900000|2021-09-09 02:35:00|5744.5|5738.5|5744.1|5738.1|5747.6|5741.6|5743.6|5737.6|93
1631155200000|2021-09-09 02:40:00|5745.6|5739.6|5745.1|5739.1|5747.6|5741.6|5743.6|5737.6|26
1631155500000|2021-09-09 02:45:00|5745|5739|5740.6|5734.6|5745.6|5739.6|5739.7|5733.7|10
1631155800000|2021-09-09 02:50:00|5740.1|5734.1|5734.6|5728.6|5740.1|5734.1|5733.6|5727.6|10
1631156100000|2021-09-09 02:55:00|5734.1|5728.1|5736.6|5730.6|5739.1|5733.1|5733.6|5727.6|6
1631156400000|2021-09-09 03:00:00|5737.1|5731.1|5734.6|5728.6|5737.6|5731.6|5731.6|5725.6|9
1631156700000|2021-09-09 03:05:00|5734.1|5728.1|5733.6|5727.6|5734.1|5728.1|5732.6|5726.6|26
1631157000000|2021-09-09 03:10:00|5733.1|5727.1|5730.6|5724.6|5733.1|5727.1|5730.6|5724.6|3
1631157300000|2021-09-09 03:15:00|5731.1|5725.1|5729.6|5723.6|5732.6|5726.6|5727.6|5721.6|27
1631157600000|2021-09-09 03:20:00|5730.1|5724.1|5722.1|5716.1|5730.1|5724.1|5720.7|5714.7|46
1631157900000|2021-09-09 03:25:00|5721.6|5715.6|5726.1|5720.1|5726.1|5720.1|5720.6|5714.6|21
1631158200000|2021-09-09 03:30:00|5726.5|5720.5|5727|5721|5728.6|5722.6|5725.1|5719.1|23
1631158500000|2021-09-09 03:35:00|5726.6|5720.6|5727.1|5721.1|5728|5722|5725.6|5719.6|8
1631158800000|2021-09-09 03:40:00|5726.6|5720.6|5727|5721|5727.1|5721.1|5725.1|5719.1|5
1631159100000|2021-09-09 03:45:00|5726.1|5720.1|5724.6|5718.6|5726.6|5720.6|5724.6|5718.6|17
1631159400000|2021-09-09 03:50:00|5725.1|5719.1|5725.6|5719.6|5725.6|5719.6|5725.1|5719.1|3
1631159700000|2021-09-09 03:55:00|5724.1|5718.1|5725.6|5719.6|5725.6|5719.6|5724.1|5718.1|4
1631160000000|2021-09-09 04:00:00|5725.1|5719.1|5724.1|5718.1|5726.1|5720.1|5724.1|5718.1|4
1631160300000|2021-09-09 04:05:00|5723.6|5717.6|5725.5|5719.5|5726|5720|5723.6|5717.6|5
1631160600000|2021-09-09 04:10:00|5725.4|5719.4|5726.5|5720.5|5726.6|5720.6|5722.1|5716.1|11
1631160900000|2021-09-09 04:15:00|5727|5721|5725.6|5719.6|5727|5721|5724.6|5718.6|6
1631161200000|2021-09-09 04:20:00|5723.6|5717.6|5723.6|5717.6|5725|5719|5722.1|5716.1|10
1631161500000|2021-09-09 04:25:00|5723.1|5717.1|5723.6|5717.6|5723.6|5717.6|5722.7|5716.7|2
1631161800000|2021-09-09 04:30:00|5723.5|5717.5|5722.6|5716.6|5723.6|5717.6|5722.1|5716.1|2
1631162100000|2021-09-09 04:35:00|5722.7|5716.7|5721.1|5715.1|5722.7|5716.7|5720.7|5714.7|5
1631162400000|2021-09-09 04:40:00|5721.6|5715.6|5722.1|5716.1|5722.1|5716.1|5721.6|5715.6|11
1631162700000|2021-09-09 04:45:00|5722.6|5716.6|5721.1|5715.1|5722.6|5716.6|5720.7|5714.7|12
1631163000000|2021-09-09 04:50:00|5721|5715|5722.1|5716.1|5722.1|5716.1|5720.6|5714.6|3
1631163300000|2021-09-09 04:55:00|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5720.6|5714.6|1
1631163600000|2021-09-09 05:00:00|5720.6|5714.6|5721|5715|5721.6|5715.6|5720.6|5714.6|29
1631163900000|2021-09-09 05:05:00|5721.1|5715.1|5721.1|5715.1|5721.6|5715.6|5720.6|5714.6|21
1631164200000|2021-09-09 05:10:00|5720.6|5714.6|5721.6|5715.6|5722.5|5716.5|5720.6|5714.6|16
1631164500000|2021-09-09 05:15:00|5721.1|5715.1|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|5
1631164800000|2021-09-09 05:20:00|5721|5715|5720.6|5714.6|5721.1|5715.1|5719.6|5713.6|15
1631165100000|2021-09-09 05:25:00|5720.5|5714.5|5722.6|5716.6|5723.6|5717.6|5720.1|5714.1|18
1631165400000|2021-09-09 05:30:00|5723.1|5717.1|5725.5|5719.5|5725.5|5719.5|5722.6|5716.6|43
1631165700000|2021-09-09 05:35:00|5725|5719|5733.6|5727.6|5734.5|5728.5|5724.6|5718.6|20
1631166000000|2021-09-09 05:40:00|5733.1|5727.1|5737|5731|5741.1|5735.1|5728.6|5722.6|20
1631166300000|2021-09-09 05:45:00|5737.5|5731.5|5739|5733|5741.5|5735.5|5736.6|5730.6|14
1631166600000|2021-09-09 05:50:00|5739.5|5733.5|5736.6|5730.6|5739.5|5733.5|5736.5|5730.5|8
1631166900000|2021-09-09 05:55:00|5736.1|5730.1|5736.9|5730.9|5738.4|5732.4|5731.6|5725.6|12
1631167200000|2021-09-09 06:00:00|5737.4|5731.4|5737.6|5731.6|5738|5732|5734.4|5728.4|6
1631167500000|2021-09-09 06:05:00|5738.1|5732.1|5738.6|5732.6|5740.1|5734.1|5734.6|5728.6|11
1631167800000|2021-09-09 06:10:00|5738.5|5732.5|5742|5736|5742.4|5736.4|5737.5|5731.5|20
1631168100000|2021-09-09 06:15:00|5742.4|5736.4|5740.4|5734.4|5746.9|5740.9|5740.4|5734.4|19
1631168400000|2021-09-09 06:20:00|5740|5734|5741|5735|5741|5735|5737.5|5731.5|15
1631168700000|2021-09-09 06:25:00|5741.4|5735.4|5738|5732|5741.5|5735.5|5737.5|5731.5|13
1631169000000|2021-09-09 06:30:00|5737.6|5731.6|5730|5724|5737.6|5731.6|5730|5724|18
1631169300000|2021-09-09 06:35:00|5730.4|5724.4|5732.5|5726.5|5734.5|5728.5|5730|5724|10
1631169600000|2021-09-09 06:40:00|5733|5727|5734.9|5728.9|5736.9|5730.9|5733|5727|10
1631169900000|2021-09-09 06:45:00|5734.4|5728.4|5735.4|5729.4|5736.4|5730.4|5729.4|5723.4|4
1631170200000|2021-09-09 06:50:00|5734.9|5728.9|5740.9|5734.9|5747.4|5741.4|5734.9|5728.9|32
1631170500000|2021-09-09 06:55:00|5741|5735|5739.4|5733.4|5747.4|5741.4|5739.4|5733.4|22
1631170800000|2021-09-09 07:00:00|5739|5733|5736.5|5730.5|5740.4|5734.4|5736.5|5730.5|9
1631171100000|2021-09-09 07:05:00|5735.9|5729.9|5737.9|5731.9|5742.4|5736.4|5734.4|5728.4|21
1631171400000|2021-09-09 07:10:00|5738.4|5732.4|5737.9|5731.9|5738.9|5732.9|5732.4|5726.4|17
1631171700000|2021-09-09 07:15:00|5738.4|5732.4|5743.4|5737.4|5744|5738|5738.4|5732.4|71
1631172000000|2021-09-09 07:20:00|5743.5|5737.5|5743.3|5737.3|5744.9|5738.9|5740.4|5734.4|5
1631172300000|2021-09-09 07:25:00|5743.4|5737.4|5750.9|5744.9|5751|5745|5743.4|5737.4|20
1631172600000|2021-09-09 07:30:00|5750.5|5744.5|5748.9|5742.9|5750.5|5744.5|5747.5|5741.5|14
1631172900000|2021-09-09 07:35:00|5749.6|5743.6|5745.4|5739.4|5750|5744|5744.9|5738.9|16
1631173200000|2021-09-09 07:40:00|5744.9|5738.9|5739.4|5733.4|5744.9|5738.9|5736.4|5730.4|32
1631173500000|2021-09-09 07:45:00|5739|5733|5737.4|5731.4|5740.4|5734.4|5737|5731|5
1631173800000|2021-09-09 07:50:00|5737.3|5731.3|5750.9|5744.9|5752.4|5746.4|5733.9|5727.9|66
1631174100000|2021-09-09 07:55:00|5750|5744|5739.9|5733.9|5751.9|5745.9|5739.4|5733.4|14
1631174400000|2021-09-09 08:00:00|5740.4|5734.4|5739.4|5733.4|5741.4|5735.4|5737.9|5731.9|39
1631174700000|2021-09-09 08:05:00|5738.5|5732.5|5741.4|5735.4|5741.4|5735.4|5737.9|5731.9|8
1631175000000|2021-09-09 08:10:00|5741|5735|5740.9|5734.9|5741.4|5735.4|5738.9|5732.9|29
1631175300000|2021-09-09 08:15:00|5741.4|5735.4|5739.9|5733.9|5741.4|5735.4|5738.9|5732.9|10
1631175600000|2021-09-09 08:20:00|5740.4|5734.4|5739.4|5733.4|5741.4|5735.4|5738.5|5732.5|10
1631175900000|2021-09-09 08:25:00|5739.9|5733.9|5754.5|5748.5|5757.4|5751.4|5739.4|5733.4|49
1631176200000|2021-09-09 08:30:00|5753.6|5747.6|5747.4|5741.4|5754|5748|5744.5|5738.5|24
1631176500000|2021-09-09 08:35:00|5747.9|5741.9|5740.4|5734.4|5748.4|5742.4|5739.4|5733.4|13
1631176800000|2021-09-09 08:40:00|5740.5|5734.5|5741.9|5735.9|5742.9|5736.9|5740.4|5734.4|5
1631177100000|2021-09-09 08:45:00|5740.5|5734.5|5737.4|5731.4|5742.4|5736.4|5732.6|5726.6|48
1631177400000|2021-09-09 08:50:00|5737.9|5731.9|5742.4|5736.4|5745.4|5739.4|5737.4|5731.4|16
1631177700000|2021-09-09 08:55:00|5742.9|5736.9|5743.5|5737.5|5747.9|5741.9|5742.9|5736.9|9
1631178000000|2021-09-09 09:00:00|5743.1|5737.1|5742.9|5736.9|5743.9|5737.9|5738.1|5732.1|12
1631178300000|2021-09-09 09:05:00|5743.5|5737.5|5732.1|5726.1|5743.5|5737.5|5732.1|5726.1|9
1631178600000|2021-09-09 09:10:00|5732.6|5726.6|5723.6|5717.6|5732.6|5726.6|5720.1|5714.1|79
1631178900000|2021-09-09 09:15:00|5722.8|5716.8|5724.1|5718.1|5726.6|5720.6|5722.8|5716.8|18
1631179200000|2021-09-09 09:20:00|5722.8|5716.8|5725.1|5719.1|5731|5725|5718.6|5712.6|32
1631179500000|2021-09-09 09:25:00|5724.6|5718.6|5726.6|5720.6|5727.1|5721.1|5722.1|5716.1|7
1631179800000|2021-09-09 09:30:00|5726.1|5720.1|5729.1|5723.1|5733.1|5727.1|5726.1|5720.1|12
1631180100000|2021-09-09 09:35:00|5731.6|5725.6|5732.6|5726.6|5733|5727|5729.6|5723.6|8
1631180400000|2021-09-09 09:40:00|5733|5727|5723.1|5717.1|5738.6|5732.6|5721.1|5715.1|56
1631180700000|2021-09-09 09:45:00|5723.6|5717.6|5719.1|5713.1|5723.6|5717.6|5719.1|5713.1|74
1631181000000|2021-09-09 09:50:00|5718.6|5712.6|5718.1|5712.1|5722|5716|5718.1|5712.1|7
1631181300000|2021-09-09 09:55:00|5718.6|5712.6|5720.6|5714.6|5721.6|5715.6|5717.1|5711.1|26
1631181600000|2021-09-09 10:00:00|5721|5715|5715.1|5709.1|5721.5|5715.5|5714.1|5708.1|38
1631181900000|2021-09-09 10:05:00|5714.7|5708.7|5714.1|5708.1|5716.6|5710.6|5713.6|5707.6|110
1631182200000|2021-09-09 10:10:00|5714.6|5708.6|5714.6|5708.6|5715.5|5709.5|5712.6|5706.6|8
1631182500000|2021-09-09 10:15:00|5715|5709|5716.6|5710.6|5716.6|5710.6|5714.1|5708.1|22
1631182800000|2021-09-09 10:20:00|5716.5|5710.5|5715.6|5709.6|5717.6|5711.6|5713.6|5707.6|27
1631183100000|2021-09-09 10:25:00|5716|5710|5722.6|5716.6|5724.1|5718.1|5714.6|5708.6|18
1631183400000|2021-09-09 10:30:00|5722.1|5716.1|5717.5|5711.5|5722.1|5716.1|5715.6|5709.6|37
1631183700000|2021-09-09 10:35:00|5717.1|5711.1|5715.1|5709.1|5719|5713|5714.6|5708.6|7
1631184000000|2021-09-09 10:40:00|5714.7|5708.7|5715.1|5709.1|5716.1|5710.1|5713.6|5707.6|8
1631184300000|2021-09-09 10:45:00|5714.1|5708.1|5715.6|5709.6|5715.6|5709.6|5713.6|5707.6|26
1631184600000|2021-09-09 10:50:00|5715.1|5709.1|5711|5705|5717|5711|5709.6|5703.6|27
1631184900000|2021-09-09 10:55:00|5711.6|5705.6|5709.6|5703.6|5713.1|5707.1|5709.6|5703.6|139
1631185200000|2021-09-09 11:00:00|5708.5|5702.5|5713.9|5707.9|5715.5|5709.5|5708.5|5702.5|109
1631185500000|2021-09-09 11:05:00|5714.4|5708.4|5711.4|5705.4|5714.4|5708.4|5710.9|5704.9|16
1631185800000|2021-09-09 11:10:00|5710.9|5704.9|5711.4|5705.4|5711.9|5705.9|5710.4|5704.4|12
1631186100000|2021-09-09 11:15:00|5711.8|5705.8|5711.4|5705.4|5711.9|5705.9|5710.4|5704.4|22
1631186400000|2021-09-09 11:20:00|5710.9|5704.9|5711.9|5705.9|5711.9|5705.9|5709.4|5703.4|9
1631186700000|2021-09-09 11:25:00|5712.4|5706.4|5710|5704|5712.4|5706.4|5709.9|5703.9|13
1631187000000|2021-09-09 11:30:00|5710.4|5704.4|5708.4|5702.4|5711.9|5705.9|5705.4|5699.4|239
1631187300000|2021-09-09 11:35:00|5708|5702|5708.9|5702.9|5714.9|5708.9|5708|5702|41
1631187600000|2021-09-09 11:40:00|5708.4|5702.4|5707.5|5701.5|5709.5|5703.5|5706.5|5700.5|65
1631187900000|2021-09-09 11:45:00|5709|5703|5717.4|5711.4|5718.8|5712.8|5707.5|5701.5|82
1631188200000|2021-09-09 11:50:00|5717.9|5711.9|5717.9|5711.9|5719.4|5713.4|5716.9|5710.9|75
1631188500000|2021-09-09 11:55:00|5718.9|5712.9|5720.4|5714.4|5720.4|5714.4|5717.9|5711.9|38
1631188800000|2021-09-09 12:00:00|5719.9|5713.9|5721.5|5715.5|5722.4|5716.4|5719.9|5713.9|87
1631189100000|2021-09-09 12:05:00|5721|5715|5723.9|5717.9|5724.4|5718.4|5720.4|5714.4|89
1631189400000|2021-09-09 12:10:00|5724.5|5718.5|5729.9|5723.9|5732.4|5726.4|5723.9|5717.9|406
1631189700000|2021-09-09 12:15:00|5729.4|5723.4|5728.9|5722.9|5731.4|5725.4|5724.4|5718.4|67
1631190000000|2021-09-09 12:20:00|5728.4|5722.4|5711.9|5705.9|5728.4|5722.4|5710.4|5704.4|64
1631190300000|2021-09-09 12:25:00|5710.4|5704.4|5719.3|5713.3|5719.8|5713.8|5708.4|5702.4|75
1631190600000|2021-09-09 12:30:00|5720.2|5714.2|5716.7|5710.7|5721.8|5715.8|5710.4|5704.4|117
1631190900000|2021-09-09 12:35:00|5713.9|5707.9|5709.8|5703.8|5718.3|5712.3|5705.9|5699.9|207
1631191200000|2021-09-09 12:40:00|5709.3|5703.3|5710.8|5704.8|5715.2|5709.2|5708.8|5702.8|90
1631194200000|2021-09-09 13:30:00|5703.4|5697.4|5677.8|5671.8|5704.9|5698.9|5657.8|5651.8|1596
1631194500000|2021-09-09 13:35:00|5678.2|5672.2|5669.4|5663.4|5681.9|5675.9|5668.3|5662.3|1315
1631194800000|2021-09-09 13:40:00|5668.9|5662.9|5688.8|5682.8|5688.8|5682.8|5659.6|5653.6|906
1631195100000|2021-09-09 13:45:00|5688.7|5682.7|5699.6|5693.6|5703.6|5697.6|5687.8|5681.8|635
1631195400000|2021-09-09 13:50:00|5700.5|5694.5|5711.1|5705.1|5712.1|5706.1|5692.1|5686.1|820
1631195700000|2021-09-09 13:55:00|5711.6|5705.6|5699.7|5693.7|5713.8|5707.8|5687.3|5681.3|421
1631196000000|2021-09-09 14:00:00|5696.7|5690.7|5693.2|5687.2|5698.1|5692.1|5688.2|5682.2|246
1631196300000|2021-09-09 14:05:00|5692.7|5686.7|5715.1|5709.1|5717.6|5711.6|5690.7|5684.7|363
1631196600000|2021-09-09 14:10:00|5715.6|5709.6|5728.4|5722.4|5728.6|5722.6|5709.6|5703.6|404
1631196900000|2021-09-09 14:15:00|5729.4|5723.4|5728|5722|5731.6|5725.6|5719.6|5713.6|440
1631197200000|2021-09-09 14:20:00|5728.1|5722.1|5729.1|5723.1|5729.7|5723.7|5718.8|5712.8|442
1631197500000|2021-09-09 14:25:00|5729.2|5723.2|5736|5730|5736.7|5730.7|5727.2|5721.2|279
1631197800000|2021-09-09 14:30:00|5735.6|5729.6|5715.8|5709.8|5736.1|5730.1|5714.7|5708.7|288
1631198100000|2021-09-09 14:35:00|5715.7|5709.7|5715.1|5709.1|5716.8|5710.8|5710.8|5704.8|240
1631198400000|2021-09-09 14:40:00|5715.6|5709.6|5717.4|5711.4|5721.9|5715.9|5710.8|5704.8|173
1631198700000|2021-09-09 14:45:00|5717.9|5711.9|5709.9|5703.9|5723.9|5717.9|5706.9|5700.9|1143
1631199000000|2021-09-09 14:50:00|5708.9|5702.9|5708.9|5702.9|5717.9|5711.9|5706.9|5700.9|349
1631199300000|2021-09-09 14:55:00|5708.4|5702.4|5706|5700|5714|5708|5701.4|5695.4|296
1631199600000|2021-09-09 15:00:00|5706.4|5700.4|5711.4|5705.4|5716.4|5710.4|5702|5696|239
1631199900000|2021-09-09 15:05:00|5711.5|5705.5|5715|5709|5716.9|5710.9|5708|5702|240
1631200200000|2021-09-09 15:10:00|5713.5|5707.5|5724|5718|5725.4|5719.4|5712|5706|236
1631200500000|2021-09-09 15:15:00|5725.4|5719.4|5721.4|5715.4|5727|5721|5720|5714|538
1631200800000|2021-09-09 15:20:00|5721|5715|5713.9|5707.9|5721.9|5715.9|5709.4|5703.4|693
1631201100000|2021-09-09 15:25:00|5711.1|5705.1|5703.3|5697.3|5711.9|5705.9|5702.2|5696.2|271
1631201400000|2021-09-09 15:30:00|5702.9|5696.9|5674.9|5668.9|5702.9|5696.9|5673.9|5667.9|815
1631201700000|2021-09-09 15:35:00|5674.4|5668.4|5667.3|5661.3|5674.4|5668.4|5658.8|5652.8|780
1631202000000|2021-09-09 15:40:00|5667.8|5661.8|5664.3|5658.3|5674.3|5668.3|5664.2|5658.2|230
1631202300000|2021-09-09 15:45:00|5664.7|5658.7|5668.9|5662.9|5673.8|5667.8|5664.7|5658.7|535
1631202600000|2021-09-09 15:50:00|5668.4|5662.4|5670.8|5664.8|5678.8|5672.8|5667.4|5661.4|346
1631202900000|2021-09-09 15:55:00|5672.9|5666.9|5670.4|5664.4|5676.4|5670.4|5661.4|5655.4|260
1631203200000|2021-09-09 16:00:00|5669.6|5663.6|5670.7|5664.7|5680.7|5674.7|5667.4|5661.4|506
1631203500000|2021-09-09 16:05:00|5670.3|5664.3|5656.8|5650.8|5670.3|5664.3|5655.9|5649.9|591
1631203800000|2021-09-09 16:10:00|5656.4|5650.4|5643.1|5637.1|5656.4|5650.4|5635.4|5629.4|934
1631204100000|2021-09-09 16:15:00|5643.6|5637.6|5627.6|5621.6|5643.6|5637.6|5626|5620|890
1631204400000|2021-09-09 16:20:00|5627.1|5621.1|5616.9|5610.9|5630.5|5624.5|5615.4|5609.4|719
1631204700000|2021-09-09 16:25:00|5617.3|5611.3|5629.6|5623.6|5630.6|5624.6|5616.4|5610.4|283
1631205000000|2021-09-09 16:30:00|5628.7|5622.7|5640.8|5634.8|5640.8|5634.8|5627.6|5621.6|358
1631205300000|2021-09-09 16:35:00|5639.9|5633.9|5646.9|5640.9|5653.4|5647.4|5635.3|5629.3|338
1631205600000|2021-09-09 16:40:00|5647.3|5641.3|5657.3|5651.3|5657.3|5651.3|5643.4|5637.4|374
1631205900000|2021-09-09 16:45:00|5656.4|5650.4|5649.8|5643.8|5657.3|5651.3|5646.3|5640.3|418
1631206200000|2021-09-09 16:50:00|5649.7|5643.7|5646.2|5640.2|5652.1|5646.1|5645.2|5639.2|211
1631206500000|2021-09-09 16:55:00|5644.3|5638.3|5647.1|5641.1|5649.1|5643.1|5643.1|5637.1|400
1631206800000|2021-09-09 17:00:00|5649.1|5643.1|5654.1|5648.1|5654.1|5648.1|5643.1|5637.1|271
1631207100000|2021-09-09 17:05:00|5654.6|5648.6|5656.1|5650.1|5656.6|5650.6|5646.1|5640.1|174
1631207400000|2021-09-09 17:10:00|5654.1|5648.1|5643|5637|5654.1|5648.1|5643|5637|351
1631207700000|2021-09-09 17:15:00|5643.4|5637.4|5633|5627|5644|5638|5628|5622|419
1631208000000|2021-09-09 17:20:00|5632.6|5626.6|5631.5|5625.5|5635.4|5629.4|5628|5622|175
1631208300000|2021-09-09 17:25:00|5631|5625|5635.5|5629.5|5636.4|5630.4|5629.5|5623.5|367
1631208600000|2021-09-09 17:30:00|5635|5629|5630.4|5624.4|5635|5629|5627.9|5621.9|253
1631208900000|2021-09-09 17:35:00|5630.8|5624.8|5626.5|5620.5|5632.9|5626.9|5624.9|5618.9|315
1631209200000|2021-09-09 17:40:00|5627|5621|5632.4|5626.4|5632.5|5626.5|5624.9|5618.9|437
1631209500000|2021-09-09 17:45:00|5632.5|5626.5|5635.6|5629.6|5637.9|5631.9|5632.4|5626.4|739
1631209800000|2021-09-09 17:50:00|5635.1|5629.1|5637.3|5631.3|5637.9|5631.9|5631.9|5625.9|421
1631210100000|2021-09-09 17:55:00|5637.9|5631.9|5634.9|5628.9|5639.2|5633.2|5633.9|5627.9|319
1631210400000|2021-09-09 18:00:00|5634.4|5628.4|5632.2|5626.2|5636.8|5630.8|5629|5623|543
1631210700000|2021-09-09 18:05:00|5632.7|5626.7|5631.7|5625.7|5632.7|5626.7|5624.9|5618.9|830
1631211000000|2021-09-09 18:10:00|5631.3|5625.3|5621.1|5615.1|5631.9|5625.9|5620|5614|2144
1631211300000|2021-09-09 18:15:00|5621.6|5615.6|5630.6|5624.6|5632.6|5626.6|5621.6|5615.6|425
1631232000000|2021-09-10 00:00:00|5630.4|5624.4|5632.6|5626.6|5634.1|5628.1|5626.1|5618.6|124
1631232300000|2021-09-10 00:05:00|5632.2|5626.2|5632.6|5626.6|5633.4|5627.4|5631.1|5625.1|42
1631232600000|2021-09-10 00:10:00|5632.5|5626.5|5641.6|5635.6|5643.1|5637.1|5631.6|5625.6|38
1631232900000|2021-09-10 00:15:00|5642.1|5636.1|5635.1|5629.1|5643.6|5637.6|5635|5629|23
1631233200000|2021-09-10 00:20:00|5635.6|5629.6|5637.1|5631.1|5638.6|5632.6|5633.6|5627.6|11
1631233500000|2021-09-10 00:25:00|5636.6|5630.6|5635.1|5629.1|5637.1|5631.1|5635.1|5629.1|8
1631233800000|2021-09-10 00:30:00|5635.6|5629.6|5634.1|5628.1|5635.6|5629.6|5634.1|5628.1|25
1631234100000|2021-09-10 00:35:00|5634.6|5628.6|5626.6|5620.6|5635.1|5629.1|5624.1|5618.1|30
1631234400000|2021-09-10 00:40:00|5626.1|5620.1|5628.5|5622.5|5628.5|5622.5|5625.6|5619.6|22
1631234700000|2021-09-10 00:45:00|5627.6|5621.6|5624.6|5618.6|5629.1|5623.1|5624.1|5618.1|34
1631235000000|2021-09-10 00:50:00|5624.2|5618.2|5624.7|5618.7|5625.1|5619.1|5622.7|5616.7|45
1631235300000|2021-09-10 00:55:00|5624.6|5618.6|5632.2|5626.2|5632.2|5626.2|5623.7|5617.7|23
1631235600000|2021-09-10 01:00:00|5632.1|5626.1|5620.2|5614.2|5632.1|5626.1|5618.9|5612.9|159
1631235900000|2021-09-10 01:05:00|5620.4|5614.4|5620.3|5614.3|5620.4|5614.4|5616.9|5610.9|99
1631236200000|2021-09-10 01:10:00|5619.9|5613.9|5620.3|5614.3|5620.3|5614.3|5616.9|5610.9|21
1631236500000|2021-09-10 01:15:00|5619.9|5613.9|5619.3|5613.3|5619.9|5613.9|5616.9|5610.9|33
1631236800000|2021-09-10 01:20:00|5618.9|5612.9|5619.8|5613.8|5620.3|5614.3|5617.9|5611.9|22
1631237100000|2021-09-10 01:25:00|5618.9|5612.9|5622.3|5616.3|5622.4|5616.4|5617.9|5611.9|27
1631237400000|2021-09-10 01:30:00|5621.8|5615.8|5623.3|5617.3|5628.4|5622.4|5621.4|5615.4|36
1631237700000|2021-09-10 01:35:00|5624.4|5618.4|5624.8|5618.8|5625.9|5619.9|5622.9|5616.9|23
1631238000000|2021-09-10 01:40:00|5624.4|5618.4|5623.4|5617.4|5627.3|5621.3|5623.4|5617.4|11
1631238300000|2021-09-10 01:45:00|5623.8|5617.8|5631.2|5625.2|5631.3|5625.3|5623.8|5617.8|33
1631238600000|2021-09-10 01:50:00|5630.7|5624.7|5639.7|5633.7|5639.7|5633.7|5626.9|5620.9|50
1631238900000|2021-09-10 01:55:00|5639.3|5633.3|5636.2|5630.2|5640.2|5634.2|5632.2|5626.2|50
1631239200000|2021-09-10 02:00:00|5636.6|5630.6|5634.7|5628.7|5640.2|5634.2|5634.7|5628.7|10
1631239500000|2021-09-10 02:05:00|5635.6|5629.6|5640.1|5634.1|5640.2|5634.2|5634.9|5628.9|12
1631239800000|2021-09-10 02:10:00|5640.2|5634.2|5648.1|5642.1|5651.1|5645.1|5639.7|5633.7|79
1631240100000|2021-09-10 02:15:00|5648.2|5642.2|5653.8|5647.8|5653.8|5647.8|5642.7|5636.7|86
1631240400000|2021-09-10 02:20:00|5653.7|5647.7|5651.8|5645.8|5657.7|5651.7|5648.8|5642.8|68
1631240700000|2021-09-10 02:25:00|5653.2|5647.2|5654.8|5648.8|5658.6|5652.6|5653.2|5647.2|60
1631241000000|2021-09-10 02:30:00|5655.2|5649.2|5659.2|5653.2|5659.8|5653.8|5653.7|5647.7|68
1631241300000|2021-09-10 02:35:00|5659.7|5653.7|5653.2|5647.2|5660.7|5654.7|5650|5644|58
1631241600000|2021-09-10 02:40:00|5651.8|5645.8|5634.4|5628.4|5652.8|5646.8|5633.9|5627.9|86
1631241900000|2021-09-10 02:45:00|5634.3|5628.3|5635.9|5629.9|5639.9|5633.9|5633.6|5627.6|65
1631242200000|2021-09-10 02:50:00|5636.4|5630.4|5632.3|5626.3|5644.9|5638.9|5628.9|5622.9|33
1631242500000|2021-09-10 02:55:00|5631.8|5625.8|5632.9|5626.9|5635.9|5629.9|5629.9|5623.9|21
1631242800000|2021-09-10 03:00:00|5633.9|5627.9|5632.2|5626.2|5636.3|5630.3|5628.4|5622.4|22
1631243100000|2021-09-10 03:05:00|5632.3|5626.3|5629.9|5623.9|5632.3|5626.3|5628.3|5622.3|39
1631243400000|2021-09-10 03:10:00|5629.5|5623.5|5623.9|5617.9|5629.5|5623.5|5622.9|5616.9|11
1631243700000|2021-09-10 03:15:00|5622.9|5616.9|5623.9|5617.9|5623.9|5617.9|5618.8|5612.8|41
1631244000000|2021-09-10 03:20:00|5623.8|5617.8|5621.7|5615.7|5626.3|5620.3|5620.7|5614.7|13
1631244300000|2021-09-10 03:25:00|5621.2|5615.2|5623.7|5617.7|5623.7|5617.7|5617.8|5611.8|36
1631244600000|2021-09-10 03:30:00|5624.1|5618.1|5624.1|5618.1|5625.1|5619.1|5622.7|5616.7|21
1631244900000|2021-09-10 03:35:00|5624.6|5618.6|5624.1|5618.1|5624.6|5618.6|5624.1|5618.1|2
1631245200000|2021-09-10 03:40:00|5624.6|5618.6|5623.6|5617.6|5624.7|5618.7|5622.3|5616.3|11
1631245500000|2021-09-10 03:45:00|5623.7|5617.7|5626.7|5620.7|5627.7|5621.7|5623.6|5617.6|9
1631245800000|2021-09-10 03:50:00|5627.2|5621.2|5627.7|5621.7|5627.7|5621.7|5625.8|5619.8|8
1631246100000|2021-09-10 03:55:00|5628.2|5622.2|5629.7|5623.7|5632.2|5626.2|5628.2|5622.2|15
1631246400000|2021-09-10 04:00:00|5629.2|5623.2|5632.2|5626.2|5635.8|5629.8|5629.2|5623.2|21
1631246700000|2021-09-10 04:05:00|5632.7|5626.7|5630.7|5624.7|5633.2|5627.2|5630.7|5624.7|9
1631247000000|2021-09-10 04:10:00|5631.6|5625.6|5629.7|5623.7|5631.6|5625.6|5629.7|5623.7|4
1631247300000|2021-09-10 04:15:00|5630.7|5624.7|5631.2|5625.2|5631.7|5625.7|5629.7|5623.7|9
1631247600000|2021-09-10 04:20:00|5630.7|5624.7|5627.2|5621.2|5631.2|5625.2|5625.3|5619.3|11
1631247900000|2021-09-10 04:25:00|5626.7|5620.7|5630.2|5624.2|5630.2|5624.2|5624.9|5618.9|8
1631248200000|2021-09-10 04:30:00|5631.2|5625.2|5603.9|5597.9|5631.7|5625.7|5603.9|5597.9|516
1631248500000|2021-09-10 04:35:00|5604.4|5598.4|5600.5|5594.5|5604.4|5598.4|5599.2|5593.2|300
1631248800000|2021-09-10 04:40:00|5601|5595|5600.5|5594.5|5601.5|5595.5|5599.1|5593.1|23
1631249100000|2021-09-10 04:45:00|5601.9|5595.9|5603|5597|5603|5597|5601.9|5595.9|9
1631249400000|2021-09-10 04:50:00|5601.9|5595.9|5601|5595|5603|5597|5601|5595|15
1631249700000|2021-09-10 04:55:00|5602.5|5596.5|5598.6|5592.6|5603|5597|5598.1|5592.1|124
1631250000000|2021-09-10 05:00:00|5599.6|5593.6|5600.6|5594.6|5601.1|5595.1|5599.6|5593.6|6
1631250300000|2021-09-10 05:05:00|5600.1|5594.1|5605.6|5599.6|5606|5600|5600.1|5594.1|63
1631250600000|2021-09-10 05:10:00|5607.6|5601.6|5610|5604|5611|5605|5607.6|5601.6|23
1631250900000|2021-09-10 05:15:00|5609.5|5603.5|5606.1|5600.1|5609.6|5603.6|5605.1|5599.1|10
1631251200000|2021-09-10 05:20:00|5606.5|5600.5|5607.6|5601.6|5608.6|5602.6|5606.5|5600.5|9
1631251500000|2021-09-10 05:25:00|5608.6|5602.6|5605.4|5599.4|5609.9|5603.9|5605|5599|19
1631251800000|2021-09-10 05:30:00|5605|5599|5609|5603|5609|5603|5601.1|5595.1|46
1631252100000|2021-09-10 05:35:00|5608.9|5602.9|5610|5604|5612.9|5606.9|5608.1|5602.1|22
1631252400000|2021-09-10 05:40:00|5610.4|5604.4|5626.1|5620.1|5629|5623|5610|5604|71
1631252700000|2021-09-10 05:45:00|5625.6|5619.6|5620.5|5614.5|5625.9|5619.9|5620|5614|19
1631253000000|2021-09-10 05:50:00|5620.1|5614.1|5621|5615|5623.9|5617.9|5617.5|5611.5|15
1631253300000|2021-09-10 05:55:00|5621.4|5615.4|5616.4|5610.4|5622.5|5616.5|5615.6|5609.6|23
1631253600000|2021-09-10 06:00:00|5616|5610|5611.5|5605.5|5616.9|5610.9|5607.4|5601.4|41
1631253900000|2021-09-10 06:05:00|5612|5606|5608.9|5602.9|5614|5608|5608.5|5602.5|31
1631254200000|2021-09-10 06:10:00|5608.5|5602.5|5611.5|5605.5|5612|5606|5608|5602|4
1631254500000|2021-09-10 06:15:00|5610.4|5604.4|5606|5600|5612|5606|5605.9|5599.9|14
1631254800000|2021-09-10 06:20:00|5605.9|5599.9|5608|5602|5608|5602|5600.9|5594.9|20
1631255100000|2021-09-10 06:25:00|5607.6|5601.6|5606.4|5600.4|5619.7|5613.7|5606.4|5600.4|55
1631255400000|2021-09-10 06:30:00|5606|5600|5594|5588|5607|5601|5594|5588|161
1631255700000|2021-09-10 06:35:00|5594.5|5588.5|5595.1|5589.1|5604.5|5598.5|5594.5|5588.5|21
1631256000000|2021-09-10 06:40:00|5595.5|5589.5|5605.4|5599.4|5609|5603|5595.5|5589.5|18
1631256300000|2021-09-10 06:45:00|5605.5|5599.5|5603.4|5593.4|5605.5|5599.5|5598|5592|12
1631256600000|2021-09-10 06:50:00|5603.5|5593.5|5599.6|5593.6|5604.5|5598.5|5598|5592|2
1631256900000|2021-09-10 06:55:00|5597.5|5591.5|5598.5|5592.5|5601|5595|5596.6|5590.6|18
1631257200000|2021-09-10 07:00:00|5598.1|5592.1|5607.5|5601.5|5610.1|5604.1|5598|5592|7
1631257500000|2021-09-10 07:05:00|5607|5601|5619.9|5613.9|5624.9|5618.9|5606.6|5600.6|66
1631257800000|2021-09-10 07:10:00|5620.4|5614.4|5619|5613|5623.4|5617.4|5611.1|5605.1|34
1631258100000|2021-09-10 07:15:00|5619.5|5613.5|5623.5|5617.5|5624.4|5618.4|5617|5611|15
1631258400000|2021-09-10 07:20:00|5622.4|5616.4|5624|5618|5626|5620|5620.5|5612|5
1631258700000|2021-09-10 07:25:00|5622.7|5616.7|5621|5615|5622.7|5616.7|5615.1|5609.1|116
1631259000000|2021-09-10 07:30:00|5620|5614|5626|5620|5634.9|5628.9|5620|5614|46
1631259300000|2021-09-10 07:35:00|5625.5|5619.5|5630.4|5624.4|5633|5627|5625.5|5619.5|7
1631259600000|2021-09-10 07:40:00|5630|5624|5628|5622|5630|5624|5627.5|5621.5|5
1631259900000|2021-09-10 07:45:00|5628.5|5622.5|5631.5|5625.5|5634.8|5628.8|5628|5622|25
1631260200000|2021-09-10 07:50:00|5630.7|5624.7|5635.4|5629.4|5641.4|5635.4|5630.7|5624.7|25
1631260500000|2021-09-10 07:55:00|5634.9|5628.9|5635.9|5629.9|5638.9|5632.9|5633.8|5627.8|20
1631260800000|2021-09-10 08:00:00|5636.4|5630.4|5641.4|5635.4|5641.5|5635.5|5632.4|5626.4|41
1631261100000|2021-09-10 08:05:00|5640.9|5634.9|5639.4|5633.4|5644.4|5638.4|5639.1|5633.1|30
1631261400000|2021-09-10 08:10:00|5638.9|5632.9|5643.9|5637.9|5643.9|5637.9|5636.4|5630.4|15
1631261700000|2021-09-10 08:15:00|5644.3|5638.3|5652.2|5646.2|5652.4|5646.4|5644.3|5638.3|24
1631262000000|2021-09-10 08:20:00|5651.8|5645.8|5650.3|5644.3|5655.7|5649.7|5649.9|5643.9|63
1631262300000|2021-09-10 08:25:00|5650.1|5644.1|5644.3|5638.3|5650.1|5644.1|5644.3|5638.3|49
1631262600000|2021-09-10 08:30:00|5643.8|5637.8|5643.9|5637.9|5645.8|5639.8|5640.4|5634.4|45
1631262900000|2021-09-10 08:35:00|5643.8|5637.8|5642.7|5636.7|5645.7|5639.7|5642.7|5636.7|15
1631263200000|2021-09-10 08:40:00|5642.3|5636.3|5641.7|5635.7|5643.7|5637.7|5641.7|5635.7|17
1631263500000|2021-09-10 08:45:00|5641.9|5635.9|5652.2|5646.2|5652.3|5646.3|5641.9|5635.9|41
1631263800000|2021-09-10 08:50:00|5651.7|5645.7|5647.1|5641.1|5652.6|5646.6|5645.7|5639.7|31
1631264100000|2021-09-10 08:55:00|5647|5641|5638.5|5632.5|5647|5641|5637.7|5631.7|44
1631264400000|2021-09-10 09:00:00|5638.6|5632.6|5638.2|5632.2|5641|5635|5633.6|5627.6|137
1631264700000|2021-09-10 09:05:00|5638.7|5632.7|5636.7|5630.7|5639.7|5633.7|5636.2|5630.2|16
1631265000000|2021-09-10 09:10:00|5638.2|5632.2|5644.7|5638.7|5645.7|5639.7|5638.2|5632.2|22
1631265300000|2021-09-10 09:15:00|5644.2|5638.2|5646.7|5640.7|5646.7|5640.7|5643.8|5637.8|10
1631265600000|2021-09-10 09:20:00|5645.8|5639.8|5642.7|5636.7|5646.7|5640.7|5642.2|5636.2|27
1631265900000|2021-09-10 09:25:00|5643.2|5637.2|5641.2|5635.2|5645.2|5639.2|5638.2|5632.2|18
1631266200000|2021-09-10 09:30:00|5641.7|5635.7|5641.7|5635.7|5642.9|5636.9|5638.7|5632.7|14
1631266500000|2021-09-10 09:35:00|5640.7|5634.7|5641.2|5635.2|5641.7|5635.7|5634.7|5628.7|17
1631266800000|2021-09-10 09:40:00|5641.7|5635.7|5633.2|5627.2|5642.7|5636.7|5633.2|5627.2|18
1631267100000|2021-09-10 09:45:00|5633.3|5627.3|5628.2|5622.2|5637.7|5631.7|5627.7|5621.7|12
1631267400000|2021-09-10 09:50:00|5630.2|5624.2|5631.8|5625.8|5634.3|5628.3|5628.4|5622.4|15
1631267700000|2021-09-10 09:55:00|5631.3|5625.3|5629.7|5623.7|5632.3|5626.3|5629.7|5623.7|4
1631268000000|2021-09-10 10:00:00|5630.2|5624.2|5631.2|5625.2|5631.7|5625.7|5628.7|5622.7|6
1631268300000|2021-09-10 10:05:00|5631.7|5625.7|5627.8|5621.8|5631.7|5625.7|5627.8|5621.8|8
1631268600000|2021-09-10 10:10:00|5628.8|5622.8|5629.2|5623.2|5630.2|5624.2|5622.8|5616.8|22
1631268900000|2021-09-10 10:15:00|5629.7|5623.7|5628.7|5622.7|5630.7|5624.7|5625.3|5619.3|35
1631269200000|2021-09-10 10:20:00|5628.3|5622.3|5628.2|5622.2|5629.7|5623.7|5624|5618|22
1631269500000|2021-09-10 10:25:00|5630.2|5624.2|5630.7|5624.7|5631.2|5625.2|5627.2|5621.2|29
1631269800000|2021-09-10 10:30:00|5630.2|5624.2|5629.7|5623.7|5630.2|5624.2|5624.7|5618.7|16
1631270100000|2021-09-10 10:35:00|5630.2|5624.2|5632.2|5626.2|5635.2|5629.2|5629.7|5623.7|16
1631270400000|2021-09-10 10:40:00|5633.7|5627.7|5624.3|5618.3|5634.2|5628.2|5621.8|5615.8|16
1631270700000|2021-09-10 10:45:00|5624.7|5618.7|5619.2|5613.2|5625.7|5619.7|5617.2|5611.2|22
1631271000000|2021-09-10 10:50:00|5619.7|5613.7|5614.7|5608.7|5619.7|5613.7|5611.3|5605.3|56
1631271300000|2021-09-10 10:55:00|5614.2|5608.2|5610.7|5604.7|5615.5|5609.5|5606.8|5600.8|66
1631271600000|2021-09-10 11:00:00|5611.1|5605.1|5615.7|5609.7|5615.7|5609.7|5611.1|5605.1|32
1631271900000|2021-09-10 11:05:00|5614.7|5608.7|5608.7|5602.7|5615.7|5609.7|5606.3|5600.3|58
1631272200000|2021-09-10 11:10:00|5609.3|5603.3|5612.7|5606.7|5613.2|5607.2|5607.2|5601.2|56
1631272500000|2021-09-10 11:15:00|5611.7|5605.7|5611.7|5605.7|5612.7|5606.7|5608.7|5602.7|58
1631272800000|2021-09-10 11:20:00|5611.3|5605.3|5612.2|5606.2|5612.7|5606.7|5610.3|5604.3|24
1631273100000|2021-09-10 11:25:00|5611.7|5605.7|5604.3|5598.3|5612.6|5606.6|5604.2|5598.2|14
1631273400000|2021-09-10 11:30:00|5603.8|5597.8|5606.2|5600.2|5611.7|5605.7|5603.7|5597.7|51
1631273700000|2021-09-10 11:35:00|5606.7|5600.7|5610.7|5604.7|5610.8|5604.8|5606.2|5600.2|47
1631274000000|2021-09-10 11:40:00|5610.2|5604.2|5611.6|5605.6|5611.7|5605.7|5608.7|5602.7|126
1631274300000|2021-09-10 11:45:00|5611.1|5605.1|5609.5|5603.5|5611.6|5605.6|5605.6|5599.6|78
1631274600000|2021-09-10 11:50:00|5609.9|5603.9|5608.6|5602.6|5611.5|5605.5|5607.6|5601.6|12
1631274900000|2021-09-10 11:55:00|5610.6|5604.6|5608.6|5602.6|5610.6|5604.6|5606.2|5600.2|20
1631275200000|2021-09-10 12:00:00|5609|5603|5611.7|5605.7|5611.7|5605.7|5609|5603|42
1631275500000|2021-09-10 12:05:00|5611.2|5605.2|5610.1|5604.1|5612.5|5606.5|5610.1|5604.1|69
1631275800000|2021-09-10 12:10:00|5609.7|5603.7|5610.1|5604.1|5610.7|5604.7|5609.5|5603.5|67
1631276100000|2021-09-10 12:15:00|5610.2|5604.2|5608.4|5602.4|5613.6|5607.6|5608.4|5602.4|76
1631276400000|2021-09-10 12:20:00|5608.9|5602.9|5608.4|5602.4|5609.5|5603.5|5608.4|5602.4|37
1631276700000|2021-09-10 12:25:00|5608.9|5602.9|5608.4|5602.4|5609.4|5603.4|5608.4|5602.4|67
1631277000000|2021-09-10 12:30:00|5608.8|5602.8|5611.5|5605.5|5611.9|5605.9|5605.4|5599.4|85
1631277300000|2021-09-10 12:35:00|5612|5606|5603.4|5597.4|5612|5606|5603.4|5597.4|56
1631277600000|2021-09-10 12:40:00|5603.9|5597.9|5600.6|5594.6|5603.9|5597.9|5590.6|5584.6|108
1631280600000|2021-09-10 13:30:00|5597|5591|5609.6|5603.6|5610.7|5604.7|5590.5|5584.5|1379
1631280900000|2021-09-10 13:35:00|5609.2|5603.2|5604.3|5598.3|5620.6|5614.6|5604.3|5598.3|630
1631281200000|2021-09-10 13:40:00|5604.7|5598.7|5604.2|5598.2|5610.7|5604.7|5594.7|5588.7|653
1631281500000|2021-09-10 13:45:00|5604.7|5598.7|5613.2|5607.2|5614.7|5608.7|5598.2|5592.2|486
1631281800000|2021-09-10 13:50:00|5614.2|5608.2|5610.7|5604.7|5618.7|5612.7|5608.2|5602.2|383
1631282100000|2021-09-10 13:55:00|5610.2|5604.2|5610.2|5604.2|5612.7|5606.7|5604.2|5598.2|299
1631282400000|2021-09-10 14:00:00|5610.7|5604.7|5607.3|5601.3|5610.7|5604.7|5603.7|5597.7|676
1631282700000|2021-09-10 14:05:00|5608.2|5602.2|5608.7|5602.7|5610.3|5604.3|5603.7|5597.7|503
1631283000000|2021-09-10 14:10:00|5608.2|5602.2|5604.5|5598.5|5608.8|5602.8|5603.9|5597.9|432
1631283300000|2021-09-10 14:15:00|5604.4|5598.4|5594|5588|5607.4|5601.4|5591.1|5585.1|490
1631283600000|2021-09-10 14:20:00|5593.6|5587.6|5570.7|5564.7|5596.6|5590.6|5568.5|5562.5|624
1631283900000|2021-09-10 14:25:00|5571.2|5565.2|5561.8|5555.8|5580.2|5574.2|5561.2|5555.2|392
1631284200000|2021-09-10 14:30:00|5561.3|5555.3|5561.8|5555.8|5565.1|5559.1|5551.3|5545.3|621
1631284500000|2021-09-10 14:35:00|5561.7|5555.7|5570.6|5564.6|5572|5566|5558.3|5552.3|348
1631284800000|2021-09-10 14:40:00|5571|5565|5556.6|5550.6|5576.1|5570.1|5555.1|5549.1|369
1631285100000|2021-09-10 14:45:00|5557|5551|5565.9|5559.9|5571|5565|5554.1|5548.1|443
1631285400000|2021-09-10 14:50:00|5566.9|5560.9|5559.3|5553.3|5575.7|5569.7|5557.2|5551.2|431
1631285700000|2021-09-10 14:55:00|5558.7|5552.7|5561.1|5555.1|5562.2|5556.2|5539.8|5533.8|479
1631286000000|2021-09-10 15:00:00|5561.6|5555.6|5550.4|5544.4|5564.6|5558.6|5550.4|5544.4|433
1631286300000|2021-09-10 15:05:00|5549.9|5543.9|5558.3|5552.3|5560.3|5554.3|5549.8|5543.8|248
1631286600000|2021-09-10 15:10:00|5558.9|5552.9|5555.6|5549.6|5564.8|5558.8|5549.1|5543.1|348
1631286900000|2021-09-10 15:15:00|5554.1|5548.1|5567.4|5561.4|5571.9|5565.9|5552.2|5546.2|518
1631287200000|2021-09-10 15:20:00|5567|5561|5552.4|5546.4|5573.4|5567.4|5550.9|5544.9|340
1631287500000|2021-09-10 15:25:00|5551.9|5545.9|5556.8|5550.8|5559.4|5553.4|5547.8|5541.8|490
1631287800000|2021-09-10 15:30:00|5557.2|5551.2|5564.3|5558.3|5564.8|5558.8|5549.8|5543.8|378
1631288100000|2021-09-10 15:35:00|5564.8|5558.8|5565.7|5559.7|5568.3|5562.3|5559.7|5553.7|255
1631288400000|2021-09-10 15:40:00|5565.2|5559.2|5559.8|5553.8|5567.3|5561.3|5554.7|5548.7|317
1631288700000|2021-09-10 15:45:00|5559.3|5553.3|5592.4|5586.4|5592.4|5586.4|5557.8|5551.8|740
1631289000000|2021-09-10 15:50:00|5592.3|5586.3|5605|5599|5611.9|5605.9|5587.3|5581.3|492
1631289300000|2021-09-10 15:55:00|5607.9|5601.9|5610.5|5604.5|5612.5|5606.5|5595|5587|706
1631289600000|2021-09-10 16:00:00|5610|5604|5580.6|5574.6|5645.2|5639.2|5542.2|5532.4|1314
1631289900000|2021-09-10 16:05:00|5585.6|5579.6|5613.8|5607.8|5638.4|5632.4|5576.1|5570.1|1214
1631290200000|2021-09-10 16:10:00|5614.3|5608.3|5582.9|5576.9|5628|5618.3|5574.9|5568.9|960
1631290500000|2021-09-10 16:15:00|5582.4|5576.4|5591.4|5585.4|5600.3|5594.3|5582.4|5576.4|397
1631290800000|2021-09-10 16:20:00|5589.3|5583.3|5583.5|5577.5|5590.9|5584.9|5575.9|5569.9|281
1631291100000|2021-09-10 16:25:00|5583|5577|5584.9|5578.9|5585.4|5579.4|5577.3|5571.3|338
1631291400000|2021-09-10 16:30:00|5584.5|5578.5|5593.5|5587.5|5597.9|5591.9|5580.5|5574.5|478
1631291700000|2021-09-10 16:35:00|5592.9|5586.9|5599.1|5593.1|5600.1|5594.1|5585.8|5579.8|548
1631292000000|2021-09-10 16:40:00|5599|5593|5603.6|5597.6|5608|5602|5596.5|5590.5|335
1631292300000|2021-09-10 16:45:00|5603.1|5597.1|5600.8|5594.8|5603.7|5597.7|5599.5|5593.5|312
1631292600000|2021-09-10 16:50:00|5600.7|5594.7|5599.5|5593.5|5600.8|5594.8|5590.2|5584.2|354
1631292900000|2021-09-10 16:55:00|5599.6|5593.6|5602|5596|5603.1|5597.1|5596.5|5590.5|174
1631293200000|2021-09-10 17:00:00|5601.5|5595.5|5611.6|5605.6|5612.6|5606.6|5596.5|5590.5|470
1631293500000|2021-09-10 17:05:00|5611.1|5605.1|5616.5|5610.5|5620|5614|5605|5599|237
1631293800000|2021-09-10 17:10:00|5615|5609|5615.4|5609.4|5621|5615|5609.9|5603.9|287
1631294100000|2021-09-10 17:15:00|5615.3|5609.3|5628.2|5622.2|5628.6|5622.6|5611|5605|591
1631294400000|2021-09-10 17:20:00|5626.7|5620.7|5611.8|5605.8|5628.7|5622.7|5608.8|5602.8|343
1631294700000|2021-09-10 17:25:00|5612.2|5606.2|5620.6|5614.6|5623.8|5617.8|5609.8|5603.8|115
1631295000000|2021-09-10 17:30:00|5621.1|5615.1|5626.5|5620.5|5629|5623|5616.3|5610.3|293
1631295300000|2021-09-10 17:35:00|5625.6|5619.6|5667.8|5661.8|5668.2|5662.2|5621.6|5615.6|532
1631295600000|2021-09-10 17:40:00|5668.2|5662.2|5640.8|5634.8|5671.1|5665.1|5638.4|5632.4|714
1631295900000|2021-09-10 17:45:00|5641.4|5635.4|5615.8|5609.8|5646.3|5640.3|5610.8|5604.8|891
1631296200000|2021-09-10 17:50:00|5616.3|5610.3|5631.8|5625.8|5631.8|5625.8|5616.3|5610.3|222
1631296500000|2021-09-10 17:55:00|5632.8|5626.8|5622.8|5616.8|5633.3|5627.3|5617.8|5611.8|322
1631296800000|2021-09-10 18:00:00|5622.3|5616.3|5605.5|5599.5|5624.8|5618.8|5601.1|5595.1|492
1631297100000|2021-09-10 18:05:00|5606.9|5600.9|5610.4|5604.4|5611.8|5605.8|5599.3|5593.3|512
1631297400000|2021-09-10 18:10:00|5610.3|5604.3|5602.2|5596.2|5611.3|5605.3|5600.3|5594.3|2237
1631297700000|2021-09-10 18:15:00|5602.7|5596.7|5611.5|5596.5|5611.6|5605.6|5601.7|5595.7|476
1631491200000|2021-09-13 00:00:00|5635.7|5629.7|5624|5618|5637.5|5631.5|5620.5|5613.6|196
1631491500000|2021-09-13 00:05:00|5623|5617|5625.4|5619.4|5626.4|5620.4|5621|5615|38
1631491800000|2021-09-13 00:10:00|5625|5619|5637|5631|5637|5631|5622|5616|40
1631492100000|2021-09-13 00:15:00|5636|5630|5640|5634|5650.3|5644.3|5636|5630|77
1631492400000|2021-09-13 00:20:00|5639.5|5633.5|5636|5630|5640.5|5634.5|5634|5628|49
1631492700000|2021-09-13 00:25:00|5635.5|5629.5|5633.5|5627.5|5637|5631|5632.5|5626.5|20
1631493000000|2021-09-13 00:30:00|5633.9|5627.9|5641.9|5635.9|5642.5|5636.5|5633.9|5627.9|15
1631493300000|2021-09-13 00:35:00|5642|5636|5648|5642|5648.5|5642.5|5641|5635|38
1631493600000|2021-09-13 00:40:00|5647.5|5641.5|5642.5|5636.5|5650.6|5644.6|5642.2|5636.2|30
1631493900000|2021-09-13 00:45:00|5642|5636|5638.5|5632.5|5644|5638|5636.4|5630.4|9
1631494200000|2021-09-13 00:50:00|5637.6|5631.6|5637.5|5631.5|5639.6|5633.6|5635.5|5629.5|4
1631494500000|2021-09-13 00:55:00|5637|5631|5628.5|5622.5|5637|5631|5625.5|5619.5|22
1631494800000|2021-09-13 01:00:00|5628.4|5622.4|5640.5|5634.5|5643.7|5637.7|5624|5618|48
1631495100000|2021-09-13 01:05:00|5641|5635|5629|5623|5646.5|5640.5|5629|5623|66
1631495400000|2021-09-13 01:10:00|5629.5|5623.5|5630|5624|5632|5625.4|5626.5|5620.5|42
1631495700000|2021-09-13 01:15:00|5630.4|5624.4|5626|5620|5631.3|5625.3|5623|5617|32
1631496000000|2021-09-13 01:20:00|5626.5|5620.5|5618|5612|5627.4|5621.4|5618|5612|27
1631496300000|2021-09-13 01:25:00|5616.9|5610.9|5614|5608|5617|5611|5613|5607|24
1631496600000|2021-09-13 01:30:00|5614.4|5608.4|5614|5608|5616.5|5610.5|5612.9|5606.9|60
1631496900000|2021-09-13 01:35:00|5614.4|5608.4|5610.5|5604.5|5616|5610|5609.5|5603.5|20
1631497200000|2021-09-13 01:40:00|5610|5604|5611|5605|5613|5607|5609|5603|15
1631497500000|2021-09-13 01:45:00|5610.2|5604.2|5611.5|5605.5|5612|5606|5609.5|5603.5|7
1631497800000|2021-09-13 01:50:00|5611.1|5605.1|5611|5605|5611.1|5605.1|5609|5603|36
1631498100000|2021-09-13 01:55:00|5610.6|5604.6|5596|5590|5611|5605|5595.5|5589.5|83
1631498400000|2021-09-13 02:00:00|5595.5|5589.5|5588|5582|5597|5591|5586|5580|76
1631498700000|2021-09-13 02:05:00|5587.6|5581.6|5594|5588|5594|5588|5587.2|5581.2|18
1631499000000|2021-09-13 02:10:00|5593.5|5587.5|5590.5|5584.5|5594.5|5588.5|5590|5584|9
1631499300000|2021-09-13 02:15:00|5590.9|5584.9|5592|5586|5594|5588|5590|5584|17
1631499600000|2021-09-13 02:20:00|5591.2|5585.2|5590.5|5584.5|5593|5587|5590.5|5584.5|6
1631499900000|2021-09-13 02:25:00|5590|5584|5586|5580|5590|5584|5584|5578|39
1631500200000|2021-09-13 02:30:00|5585.9|5579.9|5599|5593|5599|5593|5585.5|5579.5|17
1631500500000|2021-09-13 02:35:00|5598.8|5592.8|5591.9|5585.9|5598.8|5592.8|5587|5581|32
1631500800000|2021-09-13 02:40:00|5591|5585|5593.4|5587.4|5593.4|5587.4|5589.2|5583.2|3
1631501100000|2021-09-13 02:45:00|5593|5587|5601|5595|5607|5601|5593|5587|19
1631501400000|2021-09-13 02:50:00|5601.5|5595.5|5602|5596|5605.5|5599.5|5601.5|5595.5|9
1631501700000|2021-09-13 02:55:00|5602.4|5596.4|5602|5596|5602.5|5596.5|5592|5586|20
1631502000000|2021-09-13 03:00:00|5602.4|5596.4|5604.6|5598.6|5610.9|5604.9|5602|5596|41
1631502300000|2021-09-13 03:05:00|5605|5599|5621|5615|5621|5615|5605|5599|18
1631502600000|2021-09-13 03:10:00|5621.5|5615.5|5615.5|5609.5|5622|5616|5614.5|5608.5|61
1631502900000|2021-09-13 03:15:00|5615.6|5609.6|5614|5608|5617|5611|5612.5|5606.5|10
1631503200000|2021-09-13 03:20:00|5614.5|5608.5|5606.4|5600.4|5614.5|5608.5|5604|5598|30
1631503500000|2021-09-13 03:25:00|5606|5600|5600|5594|5606|5600|5599|5593|2
1631503800000|2021-09-13 03:30:00|5600.2|5594.2|5601.5|5595.5|5603|5597|5600.2|5594.2|9
1631504100000|2021-09-13 03:35:00|5601.1|5595.1|5600.9|5594.9|5601.1|5595.1|5598.5|5592.5|3
1631504400000|2021-09-13 03:40:00|5601|5595|5604.5|5598.5|5605|5599|5600.5|5594.5|5
1631504700000|2021-09-13 03:45:00|5605|5599|5600.9|5594.9|5606.4|5600.4|5600.9|5594.9|2
1631505000000|2021-09-13 03:50:00|5600.5|5594.5|5604.5|5598.5|5604.9|5598.9|5600.5|5594.5|4
1631505300000|2021-09-13 03:55:00|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|1
1631505900000|2021-09-13 04:05:00|5604|5598|5606.5|5600.5|5606.5|5600.5|5604|5598|2
1631506200000|2021-09-13 04:10:00|5607|5601|5609.5|5603.5|5610.8|5604.8|5607|5601|7
1631506500000|2021-09-13 04:15:00|5609.1|5603.1|5608.5|5602.5|5609.5|5603.5|5608.5|5602.5|3
1631506800000|2021-09-13 04:20:00|5609|5603|5601.5|5595.5|5611|5605|5600.1|5594.1|19
1631507100000|2021-09-13 04:25:00|5601.1|5595.1|5602.5|5596.5|5604.5|5598.5|5601.1|5595.1|6
1631507400000|2021-09-13 04:30:00|5603|5597|5604|5598|5606.5|5600.5|5602|5596|9
1631507700000|2021-09-13 04:35:00|5604.5|5598.5|5605.5|5599.5|5605.6|5599.6|5604.5|5598.5|2
1631508000000|2021-09-13 04:40:00|5604.5|5598.5|5601.5|5595.5|5605|5599|5600.4|5594.4|11
1631508300000|2021-09-13 04:45:00|5600.5|5594.5|5596.5|5590.5|5600.5|5594.5|5596|5590|7
1631508600000|2021-09-13 04:50:00|5596.1|5590.1|5594|5588|5596.5|5590.5|5589|5583|11
1631508900000|2021-09-13 04:55:00|5593.6|5587.6|5592.5|5586.5|5593.6|5587.6|5591.9|5585.9|0
1631509200000|2021-09-13 05:00:00|5593|5587|5590.4|5584.4|5600.5|5594.5|5590.4|5584.4|13
1631509500000|2021-09-13 05:05:00|5590.5|5584.5|5586|5580|5592|5586|5584.3|5578.3|13
1631509800000|2021-09-13 05:10:00|5585.5|5579.5|5579|5573|5586.5|5580.5|5577.5|5571.5|111
1631510100000|2021-09-13 05:15:00|5578.1|5572.1|5583|5577|5583|5577|5577.4|5571.4|9
1631510400000|2021-09-13 05:20:00|5583.4|5577.4|5584|5578|5586.5|5580.5|5582|5576|17
1631510700000|2021-09-13 05:25:00|5583.5|5577.5|5583.5|5577.5|5584.5|5578.5|5583.5|5577.5|4
1631511000000|2021-09-13 05:30:00|5583.1|5577.1|5584|5578|5584.5|5578.5|5581.1|5575.1|8
1631511300000|2021-09-13 05:35:00|5583.6|5577.6|5575.5|5569.5|5583.6|5577.6|5573|5567|13
1631511600000|2021-09-13 05:40:00|5576|5570|5580|5574|5580.5|5574.5|5575.5|5569.5|17
1631511900000|2021-09-13 05:45:00|5579.5|5573.5|5584|5578|5586.5|5580.5|5579|5573|18
1631512200000|2021-09-13 05:50:00|5585.1|5579.1|5584|5578|5585.5|5579.5|5582|5576|4
1631512500000|2021-09-13 05:55:00|5583.9|5577.9|5586|5580|5586|5580|5581.5|5575.5|0
1631512800000|2021-09-13 06:00:00|5585.9|5579.9|5589|5583|5589|5583|5585.9|5579.9|3
1631513100000|2021-09-13 06:05:00|5588.9|5582.9|5579|5573|5588.9|5582.9|5576.5|5570.5|60
1631513400000|2021-09-13 06:10:00|5579.5|5573.5|5583|5577|5584.5|5578.5|5579|5573|8
1631513700000|2021-09-13 06:15:00|5582.6|5576.6|5586|5580|5588|5582|5582.6|5576.6|13
1631514000000|2021-09-13 06:20:00|5586.4|5580.4|5588|5582|5588.4|5582.4|5582|5576|4
1631514300000|2021-09-13 06:25:00|5588.5|5582.5|5595|5589|5597.8|5591.8|5588.5|5582.5|23
1631514600000|2021-09-13 06:30:00|5594.5|5588.5|5587.5|5581.5|5597.5|5591.5|5587.5|5581.5|15
1631514900000|2021-09-13 06:35:00|5588|5582|5587.4|5581.4|5589|5583|5586.4|5580.4|5
1631515200000|2021-09-13 06:40:00|5586.9|5580.9|5593.5|5587.5|5594.4|5588.4|5585.5|5579.5|7
1631515500000|2021-09-13 06:45:00|5593.1|5587.1|5590|5584|5593.1|5587.1|5586|5580|11
1631515800000|2021-09-13 06:50:00|5589.5|5583.5|5591|5581|5591.1|5584|5589|5580.5|10
1631516100000|2021-09-13 06:55:00|5590.9|5580.9|5584.5|5578.5|5590.9|5582.4|5584.5|5578.5|16
1631516400000|2021-09-13 07:00:00|5585|5579|5583|5577|5585|5579|5580.1|5574.1|67
1631516700000|2021-09-13 07:05:00|5581|5575|5580|5574|5581|5575|5580|5574|71
1631517000000|2021-09-13 07:10:00|5579|5573|5578.5|5572.5|5579.5|5573.5|5575|5569|40
1631517300000|2021-09-13 07:15:00|5578|5572|5576|5570|5579|5573|5575.9|5569.9|8
1631517600000|2021-09-13 07:20:00|5576.4|5570.4|5584|5578|5587|5581|5575|5569|30
1631517900000|2021-09-13 07:25:00|5583.6|5577.6|5586|5580|5586|5580|5583|5577|3
1631518200000|2021-09-13 07:30:00|5586.5|5580.5|5593.5|5587.5|5596|5590|5586.5|5580.5|29
1631518500000|2021-09-13 07:35:00|5593|5587|5599.5|5593.5|5609|5603|5592.5|5586.5|35
1631518800000|2021-09-13 07:40:00|5598.3|5592.3|5596.5|5590.5|5603|5597|5595.7|5589.7|18
1631519100000|2021-09-13 07:45:00|5596|5590|5602.5|5596.5|5603.5|5597.5|5596|5590|26
1631519400000|2021-09-13 07:50:00|5602.6|5596.6|5597|5591|5610.8|5604.8|5597|5591|28
1631519700000|2021-09-13 07:55:00|5596.6|5590.6|5593.5|5587.5|5601.9|5595.9|5590.4|5584.4|15
1631520000000|2021-09-13 08:00:00|5595.5|5589.5|5603|5597|5603|5597|5595.5|5589.5|10
1631520300000|2021-09-13 08:05:00|5603.5|5597.5|5605.5|5599.5|5607|5601|5603.5|5597.5|4
1631520600000|2021-09-13 08:10:00|5604|5598|5601|5595|5604|5598|5600.5|5594.5|4
1631520900000|2021-09-13 08:15:00|5602.5|5596.5|5619|5613|5619|5613|5602.5|5596.5|41
1631521200000|2021-09-13 08:20:00|5619.1|5613.1|5631.5|5625.5|5632.9|5626.9|5619.1|5613.1|61
1631521500000|2021-09-13 08:25:00|5630.9|5624.9|5637.9|5631.9|5637.9|5631.9|5629.9|5623.9|45
1631521800000|2021-09-13 08:30:00|5636|5630|5632.6|5626.6|5636|5630|5628.5|5622.5|50
1631522100000|2021-09-13 08:35:00|5632.5|5626.5|5633.5|5627.5|5634|5628|5631.4|5625.4|3
1631522400000|2021-09-13 08:40:00|5634|5628|5642.5|5636.5|5642.5|5636.5|5633|5627|55
1631522700000|2021-09-13 08:45:00|5642|5636|5638|5632|5643|5637|5631.4|5625.4|76
1631523000000|2021-09-13 08:50:00|5638.5|5632.5|5638|5632|5643|5637|5637|5631|41
1631523300000|2021-09-13 08:55:00|5636.1|5630.1|5641.1|5635.1|5642.5|5636.5|5635.5|5629.5|215
1631523600000|2021-09-13 09:00:00|5641|5635|5633.5|5627.5|5641.5|5635.5|5633.5|5627.5|52
1631523900000|2021-09-13 09:05:00|5633.9|5627.9|5624|5618|5634.5|5628.5|5622|5616|21
1631524200000|2021-09-13 09:10:00|5624.9|5618.9|5619|5613|5625.1|5619.1|5618|5612|24
1631524500000|2021-09-13 09:15:00|5619.4|5613.4|5626.2|5620.2|5629.5|5623.5|5619.4|5613.4|145
1631524800000|2021-09-13 09:20:00|5626.6|5620.6|5615.7|5609.7|5629.7|5623.7|5615.7|5609.7|36
1631525100000|2021-09-13 09:25:00|5615.2|5609.2|5627.2|5621.2|5628.2|5622.2|5615.2|5609.2|34
1631525400000|2021-09-13 09:30:00|5626.7|5620.7|5620.8|5614.8|5627.2|5621.2|5619.7|5613.7|7
1631525700000|2021-09-13 09:35:00|5621.2|5615.2|5624.2|5618.2|5624.7|5618.7|5621.2|5615.2|2
1631526000000|2021-09-13 09:40:00|5624.7|5618.7|5616.7|5610.7|5624.7|5618.7|5615.7|5609.7|26
1631526300000|2021-09-13 09:45:00|5616.3|5610.3|5617.2|5611.2|5622.8|5616.8|5615.9|5609.9|30
1631526600000|2021-09-13 09:50:00|5617.6|5611.6|5617.4|5611.4|5618.2|5612.2|5617.2|5611.2|240
1631526900000|2021-09-13 09:55:00|5615.3|5609.3|5613.4|5607.4|5615.9|5609.9|5613.4|5607.4|16
1631527200000|2021-09-13 10:00:00|5613.5|5607.5|5616.4|5610.4|5620.4|5614.4|5613.5|5607.5|38
1631527500000|2021-09-13 10:05:00|5616.9|5610.9|5620.4|5614.4|5622.4|5616.4|5615.6|5609.6|11
1631527800000|2021-09-13 10:10:00|5620.5|5614.5|5617.4|5611.4|5620.9|5614.9|5615.4|5609.4|7
1631528100000|2021-09-13 10:15:00|5617.8|5611.8|5624.3|5618.3|5624.4|5618.4|5617.4|5611.4|9
1631528400000|2021-09-13 10:20:00|5623.9|5617.9|5615.7|5609.7|5623.9|5617.9|5615.1|5609.1|16
1631528700000|2021-09-13 10:25:00|5616.2|5610.2|5620.2|5614.2|5622.7|5616.7|5616.2|5610.2|26
1631529000000|2021-09-13 10:30:00|5620.7|5614.7|5613.6|5607.6|5621.2|5615.2|5613.1|5607.1|9
1631529300000|2021-09-13 10:35:00|5614|5608|5615.4|5609.4|5615.4|5609.4|5610.1|5604.1|102
1631529600000|2021-09-13 10:40:00|5615|5609|5616.9|5610.9|5618.9|5612.9|5614.4|5608.4|9
1631529900000|2021-09-13 10:45:00|5618.4|5612.4|5614|5608|5618.4|5612.4|5613.4|5607.4|13
1631530200000|2021-09-13 10:50:00|5613.9|5607.9|5611.9|5605.9|5615.4|5609.4|5606.4|5600.4|37
1631530500000|2021-09-13 10:55:00|5612.3|5606.3|5619.4|5613.4|5619.4|5613.4|5612.3|5606.3|10
1631530800000|2021-09-13 11:00:00|5620.4|5614.4|5624.8|5618.8|5626.4|5620.4|5617.4|5611.4|26
1631531100000|2021-09-13 11:05:00|5624.9|5618.9|5617.9|5611.9|5625.9|5619.9|5617.4|5611.4|17
1631531400000|2021-09-13 11:10:00|5618.3|5612.3|5608.4|5602.4|5618.7|5612.7|5606.9|5600.9|33
1631531700000|2021-09-13 11:15:00|5608.9|5602.9|5610.4|5604.4|5615.7|5609.7|5607.9|5601.9|19
1631532000000|2021-09-13 11:20:00|5611.3|5605.3|5613.8|5607.8|5614.8|5608.8|5608.9|5602.9|16
1631532300000|2021-09-13 11:25:00|5613.4|5607.4|5614.4|5608.4|5615.9|5609.9|5612.9|5606.9|11
1631532600000|2021-09-13 11:30:00|5614.3|5608.3|5608.4|5602.4|5614.9|5608.9|5608.4|5602.4|17
1631532900000|2021-09-13 11:35:00|5608|5602|5615.8|5609.8|5615.9|5609.9|5607.9|5601.9|9
1631533200000|2021-09-13 11:40:00|5616.3|5610.3|5620.4|5614.4|5622.9|5616.9|5615.9|5609.9|60
1631533500000|2021-09-13 11:45:00|5619.9|5613.9|5613.9|5607.9|5619.9|5613.9|5608.4|5602.4|21
1631533800000|2021-09-13 11:50:00|5614.3|5608.3|5614.3|5608.3|5615.3|5609.3|5613.4|5607.4|8
1631534100000|2021-09-13 11:55:00|5614.7|5608.7|5613.4|5607.4|5615.3|5609.3|5611.9|5605.9|24
1631534400000|2021-09-13 12:00:00|5613|5607|5608.4|5602.4|5613.4|5607.4|5604.9|5598.9|50
1631534700000|2021-09-13 12:05:00|5608.3|5602.3|5611.3|5605.3|5614.3|5608.3|5607.9|5601.9|38
1631535000000|2021-09-13 12:10:00|5611.4|5605.4|5610.4|5604.4|5611.9|5605.9|5608.3|5602.3|30
1631535300000|2021-09-13 12:15:00|5610.8|5604.8|5611.3|5605.3|5611.7|5605.7|5608.4|5602.4|53
1631535600000|2021-09-13 12:20:00|5610.8|5604.8|5605.9|5599.9|5611.3|5605.3|5605.4|5599.4|65
1631535900000|2021-09-13 12:25:00|5606.3|5600.3|5584.4|5578.4|5606.4|5600.4|5584.4|5578.4|193
1631536200000|2021-09-13 12:30:00|5585.2|5579.2|5594.3|5588.3|5601.4|5595.4|5584.3|5578.3|112
1631536500000|2021-09-13 12:35:00|5594.4|5588.4|5600.4|5594.4|5601.9|5595.9|5594.4|5588.4|53
1631536800000|2021-09-13 12:40:00|5600.9|5594.9|5598.9|5592.9|5606.4|5600.4|5597.9|5591.9|50
1631539800000|2021-09-13 13:30:00|5603.7|5597.7|5604.7|5598.7|5618.7|5612.7|5578.8|5572.8|960
1631540100000|2021-09-13 13:35:00|5605.8|5599.8|5628.4|5622.4|5631.9|5625.9|5603.7|5597.7|1206
1631540400000|2021-09-13 13:40:00|5628.3|5622.3|5610.6|5604.6|5628.8|5622.8|5604.1|5598.1|500
1631540700000|2021-09-13 13:45:00|5609.6|5603.6|5597.6|5591.6|5611.6|5605.6|5591.5|5585.5|424
1631541000000|2021-09-13 13:50:00|5599.4|5593.4|5611.6|5605.6|5614.5|5608.5|5599.4|5593.4|954
1631541300000|2021-09-13 13:55:00|5612.1|5606.1|5616.6|5610.6|5622.1|5616.1|5605.6|5599.6|230
1631541600000|2021-09-13 14:00:00|5617.6|5611.6|5627.4|5621.4|5631.8|5625.8|5614.9|5608.9|587
1631541900000|2021-09-13 14:05:00|5627|5621|5628.5|5622.5|5631|5625|5624.9|5618.9|456
1631542200000|2021-09-13 14:10:00|5629|5623|5605.5|5599.5|5629.1|5623.1|5605.5|5599.5|329
1631542500000|2021-09-13 14:15:00|5606|5600|5595.5|5589.5|5610.1|5604.1|5595.5|5589.5|194
1631542800000|2021-09-13 14:20:00|5594.2|5588.2|5593.2|5587.2|5596.6|5590.6|5583.6|5577.6|378
1631543100000|2021-09-13 14:25:00|5593.7|5587.7|5598.6|5592.6|5602.6|5596.6|5593.7|5587.7|135
1631543400000|2021-09-13 14:30:00|5598.5|5592.5|5616.1|5610.1|5618|5612|5586.7|5580.7|193
1631543700000|2021-09-13 14:35:00|5615.6|5609.6|5619.6|5613.6|5620.1|5614.1|5602.1|5596.1|370
1631544000000|2021-09-13 14:40:00|5620|5614|5620.6|5614.6|5628|5622|5615.1|5609.1|234
1631544300000|2021-09-13 14:45:00|5620.2|5614.2|5617.5|5611.5|5624|5618|5615.6|5609.6|202
1631544600000|2021-09-13 14:50:00|5617.1|5611.1|5615.5|5609.5|5618.5|5612.5|5608.6|5602.6|197
1631544900000|2021-09-13 14:55:00|5615.1|5609.1|5616.1|5610.1|5623.5|5617.5|5610.5|5604.5|195
1631545200000|2021-09-13 15:00:00|5616|5610|5607.5|5601.5|5617.1|5611.1|5603.5|5597.5|302
1631545500000|2021-09-13 15:05:00|5607.1|5601.1|5610.6|5604.6|5616.6|5610.6|5607.1|5601.1|119
1631545800000|2021-09-13 15:10:00|5610.1|5604.1|5600|5594|5615.5|5609.5|5597.6|5591.6|197
1631546100000|2021-09-13 15:15:00|5601.1|5595.1|5604.3|5598.3|5605.3|5599.3|5599.4|5593.4|176
1631546400000|2021-09-13 15:20:00|5604.7|5598.7|5606.9|5600.9|5607.4|5601.4|5601.9|5595.9|172
1631546700000|2021-09-13 15:25:00|5606.5|5600.5|5606.9|5600.9|5613.9|5607.9|5606.5|5600.5|119
1631547000000|2021-09-13 15:30:00|5607.4|5601.4|5605.5|5599.5|5609.3|5603.3|5604.9|5598.9|154
1631547300000|2021-09-13 15:35:00|5605.9|5599.9|5605.2|5599.2|5609.3|5603.3|5598.6|5592.6|313
1631547600000|2021-09-13 15:40:00|5604.7|5598.7|5608.1|5602.1|5617.1|5611.1|5604.7|5598.7|462
1631547900000|2021-09-13 15:45:00|5607.7|5601.7|5595.6|5589.6|5611.1|5605.1|5594.7|5588.7|330
1631548200000|2021-09-13 15:50:00|5595.1|5589.1|5592.6|5586.6|5595.6|5589.6|5585.1|5579.1|247
1631548500000|2021-09-13 15:55:00|5593|5587|5578|5572|5594.9|5588.9|5578|5572|261
1631548800000|2021-09-13 16:00:00|5579.4|5573.4|5582.8|5576.8|5591.2|5585.2|5579.4|5573.4|248
1631549100000|2021-09-13 16:05:00|5582.3|5576.3|5594.3|5588.3|5596.8|5590.8|5582.3|5576.3|395
1631549400000|2021-09-13 16:10:00|5594.7|5588.7|5608.1|5602.1|5613.1|5607.1|5594.3|5588.3|327
1631549700000|2021-09-13 16:15:00|5608.6|5602.6|5597.6|5591.6|5610.6|5604.6|5595.6|5589.6|175
1631550000000|2021-09-13 16:20:00|5597.1|5591.1|5605.1|5599.1|5606.6|5600.6|5592.6|5586.6|171
1631550300000|2021-09-13 16:25:00|5605.6|5599.6|5597.6|5591.6|5606.1|5600.1|5596.7|5590.7|227
1631550600000|2021-09-13 16:30:00|5598.1|5592.1|5601|5595|5606|5600|5596.2|5590.2|174
1631550900000|2021-09-13 16:35:00|5600.5|5594.5|5601.5|5595.5|5606|5600|5600.5|5594.5|230
1631551200000|2021-09-13 16:40:00|5601.9|5595.9|5600.1|5594.1|5606|5600|5596.8|5590.8|274
1631551500000|2021-09-13 16:45:00|5599.8|5593.8|5601.2|5595.2|5604.2|5598.2|5598.4|5592.4|287
1631551800000|2021-09-13 16:50:00|5600.8|5594.8|5601.3|5595.3|5605.9|5599.9|5598.8|5592.8|123
1631552100000|2021-09-13 16:55:00|5601.8|5595.8|5599.3|5593.3|5601.8|5595.8|5598.8|5592.8|100
1631552400000|2021-09-13 17:00:00|5600.3|5594.3|5602.8|5596.8|5604.8|5598.8|5599.8|5593.8|122
1631552700000|2021-09-13 17:05:00|5603.2|5597.2|5600.2|5594.2|5604.2|5598.2|5600.2|5594.2|157
1631553000000|2021-09-13 17:10:00|5599.7|5593.7|5597|5591|5600.7|5594.7|5595.4|5589.4|267
1631553300000|2021-09-13 17:15:00|5596.9|5590.9|5591.6|5585.6|5596.9|5590.9|5590.5|5584.5|314
1631553600000|2021-09-13 17:20:00|5591.1|5585.1|5599.6|5593.6|5601.6|5595.6|5591.1|5585.1|285
1631553900000|2021-09-13 17:25:00|5599.2|5593.2|5604.2|5598.2|5606.2|5600.2|5599.1|5593.1|300
1631554200000|2021-09-13 17:30:00|5603.7|5597.7|5602.1|5596.1|5603.7|5597.7|5597.1|5591.1|182
1631554500000|2021-09-13 17:35:00|5601.6|5595.6|5607.7|5601.7|5608.2|5602.2|5599.6|5593.6|144
1631554800000|2021-09-13 17:40:00|5607.2|5601.2|5603.3|5597.3|5608.3|5602.3|5598.3|5592.3|594
1631555100000|2021-09-13 17:45:00|5603.7|5597.7|5610.3|5604.3|5611.8|5605.8|5601.3|5595.3|239
1631555400000|2021-09-13 17:50:00|5611.7|5605.7|5606.3|5600.3|5615.3|5609.3|5605.9|5599.9|162
1631555700000|2021-09-13 17:55:00|5604.8|5598.8|5610.3|5604.3|5613.8|5607.8|5600.9|5594.9|174
1631556000000|2021-09-13 18:00:00|5609.9|5603.9|5606.8|5600.8|5617.4|5611.4|5605.9|5599.9|259
1631556300000|2021-09-13 18:05:00|5606.3|5600.3|5605.5|5599.5|5608.8|5602.8|5600.9|5594.9|610
1631556600000|2021-09-13 18:10:00|5605.4|5599.4|5605|5599|5614.9|5608.9|5598.5|5592.5|1775
1631556900000|2021-09-13 18:15:00|5606.1|5600.1|5608.6|5602.6|5623.1|5617.1|5597.7|5591.7|841
1631577600000|2021-09-14 00:00:00|5606.1|5600.1|5604|5598|5612.4|5606.4|5601.8|5595.8|91
1631577900000|2021-09-14 00:05:00|5603.5|5597.5|5598.2|5592.2|5605.1|5599.1|5597.7|5591.7|74
1631578200000|2021-09-14 00:10:00|5597.7|5591.7|5598.7|5592.7|5601.3|5595.3|5597.7|5591.7|10
1631578500000|2021-09-14 00:15:00|5598.8|5592.8|5601.5|5595.5|5601.9|5595.9|5598.8|5592.8|19
1631578800000|2021-09-14 00:20:00|5601.4|5595.4|5601.4|5595.4|5602.4|5596.4|5599.4|5593.4|8
1631579100000|2021-09-14 00:25:00|5600.9|5594.9|5600.2|5594.2|5601.4|5595.4|5599.4|5593.4|15
1631579400000|2021-09-14 00:30:00|5600.3|5594.3|5600.2|5594.2|5601.1|5595.1|5599.7|5593.7|5
1631579700000|2021-09-14 00:35:00|5599.7|5593.7|5599.7|5593.7|5601.2|5595.2|5598.6|5592.6|5
1631580000000|2021-09-14 00:40:00|5600.2|5594.2|5600.2|5594.2|5601.6|5595.6|5599.7|5593.7|2
1631580300000|2021-09-14 00:45:00|5600.6|5594.6|5600.3|5594.3|5601.7|5595.7|5599.6|5593.6|8
1631580600000|2021-09-14 00:50:00|5600.2|5594.2|5598.2|5592.2|5601.2|5595.2|5597.7|5591.7|9
1631580900000|2021-09-14 00:55:00|5598.1|5592.1|5597.7|5591.7|5598.2|5592.2|5597.7|5591.7|11
1631581200000|2021-09-14 01:00:00|5598.2|5592.2|5601.2|5595.2|5602.1|5596.1|5597.7|5591.7|43
1631581500000|2021-09-14 01:05:00|5601|5595|5598.5|5592.5|5601.5|5595.5|5598.5|5592.5|13
1631581800000|2021-09-14 01:10:00|5599|5593|5598|5592|5600.4|5594.4|5597.5|5591.5|10
1631582100000|2021-09-14 01:15:00|5597.5|5591.5|5607|5601|5607.6|5601.6|5597.5|5591.5|19
1631582400000|2021-09-14 01:20:00|5606.6|5600.6|5606|5600|5607.5|5601.5|5603.5|5597.5|19
1631582700000|2021-09-14 01:25:00|5607|5601|5606|5600|5607|5601|5605.1|5599.1|4
1631583000000|2021-09-14 01:30:00|5607.3|5601.3|5606.5|5600.5|5607.5|5601.5|5605.5|5599.5|35
1631583300000|2021-09-14 01:35:00|5608|5602|5607|5601|5609.5|5603.5|5606|5600|32
1631583600000|2021-09-14 01:40:00|5607.6|5601.6|5606|5600|5608.5|5602.5|5605.5|5599.5|5
1631583900000|2021-09-14 01:45:00|5605.5|5599.5|5607.5|5601.5|5608|5602|5603.5|5597.5|16
1631584200000|2021-09-14 01:50:00|5607.4|5601.4|5610.5|5604.5|5611|5605|5603.8|5597.8|7
1631584500000|2021-09-14 01:55:00|5610|5604|5611|5605|5612.5|5606.5|5609.5|5603.5|5
1631584800000|2021-09-14 02:00:00|5609|5603|5610|5604|5611|5605|5605.5|5599.5|17
1631585100000|2021-09-14 02:05:00|5609.5|5603.5|5615|5609|5618|5612|5609.5|5603.5|22
1631585400000|2021-09-14 02:10:00|5614.6|5608.6|5612|5606|5614.6|5608.6|5607.5|5601.5|24
1631585700000|2021-09-14 02:15:00|5611.6|5605.6|5614|5608|5615.5|5609.5|5610|5604|15
1631586000000|2021-09-14 02:20:00|5613.6|5607.6|5613|5607|5614|5608|5612|5606|13
1631586300000|2021-09-14 02:25:00|5612.5|5606.5|5611.5|5605.5|5613.5|5607.5|5609.5|5603.5|10
1631586600000|2021-09-14 02:30:00|5611.4|5605.4|5614|5608|5615.1|5609.1|5607.5|5601.5|18
1631586900000|2021-09-14 02:35:00|5613.9|5607.9|5609.5|5603.5|5614|5608|5606.5|5600.5|8
1631587200000|2021-09-14 02:40:00|5609.1|5603.1|5617|5611|5617.5|5611.5|5609|5603|19
1631587500000|2021-09-14 02:45:00|5616.6|5610.6|5618.5|5612.5|5618.5|5612.5|5613.7|5607.7|10
1631587800000|2021-09-14 02:50:00|5619|5613|5620|5614|5621.5|5615.5|5619|5613|42
1631588100000|2021-09-14 02:55:00|5619.5|5613.5|5624.5|5618.5|5627.5|5621.5|5619.5|5613.5|29
1631588400000|2021-09-14 03:00:00|5625|5619|5612.5|5606.5|5625|5619|5611.6|5605.6|77
1631588700000|2021-09-14 03:05:00|5613.5|5607.5|5609.9|5603.9|5614.5|5608.5|5608.5|5602.5|19
1631589000000|2021-09-14 03:10:00|5610|5604|5619.6|5613.6|5620.5|5614.5|5609.5|5603.5|8
1631589300000|2021-09-14 03:15:00|5620|5614|5620.5|5614.5|5623.5|5617.5|5617|5611|20
1631589600000|2021-09-14 03:20:00|5621|5615|5617|5611|5621.5|5615.5|5617|5611|3
1631589900000|2021-09-14 03:25:00|5616|5610|5616|5610|5616|5610|5612.5|5606.5|4
1631590200000|2021-09-14 03:30:00|5617.5|5611.5|5613.5|5607.5|5617.5|5611.5|5612.5|5606.5|10
1631590500000|2021-09-14 03:35:00|5612.5|5606.5|5616|5610|5616|5610|5610.5|5604.5|3
1631590800000|2021-09-14 03:40:00|5618.6|5612.6|5619.6|5613.6|5619.6|5613.6|5618.6|5612.6|5
1631591100000|2021-09-14 03:45:00|5620|5614|5620.5|5614.5|5620.5|5614.5|5618.6|5612.6|1
1631591400000|2021-09-14 03:50:00|5620.1|5614.1|5625.5|5619.5|5626.5|5620.5|5620|5614|7
1631591700000|2021-09-14 03:55:00|5625.1|5619.1|5627|5621|5627|5621|5625.1|5619.1|1
1631592000000|2021-09-14 04:00:00|5626.5|5620.5|5623.1|5617.1|5626.5|5620.5|5622.6|5616.6|6
1631592300000|2021-09-14 04:05:00|5622.6|5616.6|5623.5|5617.5|5623.5|5617.5|5622.6|5616.6|2
1631592600000|2021-09-14 04:10:00|5623.6|5617.6|5623.6|5617.6|5624|5618|5623.6|5617.6|0
1631593200000|2021-09-14 04:20:00|5623.2|5617.2|5624|5618|5624|5618|5622.5|5616.5|4
1631593500000|2021-09-14 04:25:00|5625.5|5619.5|5625|5619|5625.5|5619.5|5624|5618|3
1631593800000|2021-09-14 04:30:00|5623.5|5617.5|5627.6|5621.6|5627.6|5621.6|5623.5|5617.5|7
1631594100000|2021-09-14 04:35:00|5627.5|5621.5|5627.5|5621.5|5627.6|5621.6|5626.5|5620.5|12
1631594400000|2021-09-14 04:40:00|5626.5|5620.5|5624.1|5618.1|5626.5|5620.5|5624.1|5618.1|8
1631594700000|2021-09-14 04:45:00|5624.6|5618.6|5624.6|5618.6|5625|5619|5623.6|5617.6|1
1631595000000|2021-09-14 04:50:00|5624.5|5618.5|5624.5|5618.5|5624.6|5618.6|5623.6|5617.6|1
1631595300000|2021-09-14 04:55:00|5623.6|5617.6|5624|5618|5624.6|5618.6|5623.6|5617.6|0
1631595600000|2021-09-14 05:00:00|5623.6|5617.6|5622.6|5616.6|5624.5|5618.5|5622.6|5616.6|4
1631595900000|2021-09-14 05:05:00|5622.7|5616.7|5623.6|5617.6|5624.5|5618.5|5622.6|5616.6|5
1631596200000|2021-09-14 05:10:00|5623.1|5617.1|5623.1|5617.1|5624.1|5618.1|5622.6|5616.6|2
1631596500000|2021-09-14 05:15:00|5622.7|5616.7|5623.6|5617.6|5625|5619|5622.6|5616.6|14
1631596800000|2021-09-14 05:20:00|5622.8|5616.8|5624.5|5618.5|5625|5619|5622.8|5616.8|4
1631597100000|2021-09-14 05:25:00|5625|5619|5624.5|5618.5|5626.5|5620.5|5622.6|5616.6|8
1631597400000|2021-09-14 05:30:00|5625.5|5619.5|5626.5|5620.5|5627.5|5621.5|5624.5|5618.5|18
1631597700000|2021-09-14 05:35:00|5627|5621|5623.6|5617.6|5627.5|5621.5|5622.6|5616.6|38
1631598000000|2021-09-14 05:40:00|5622.8|5616.8|5618.1|5612.1|5624.5|5618.5|5617.6|5611.6|20
1631598300000|2021-09-14 05:45:00|5617.7|5611.7|5623.6|5617.6|5624.5|5618.5|5617.6|5611.6|10
1631598600000|2021-09-14 05:50:00|5624.5|5618.5|5621|5615|5625.6|5619.6|5618.6|5612.6|9
1631598900000|2021-09-14 05:55:00|5620.5|5614.5|5619.6|5613.6|5621|5615|5617.8|5611.8|14
1631599200000|2021-09-14 06:00:00|5619|5613|5619.5|5613.5|5619.5|5613.5|5616.5|5610.5|45
1631599500000|2021-09-14 06:05:00|5617.6|5611.6|5612.6|5606.6|5617.6|5611.6|5604.8|5598.8|39
1631599800000|2021-09-14 06:10:00|5613.6|5607.6|5606.6|5600.6|5614.6|5608.6|5605.6|5599.6|22
1631600100000|2021-09-14 06:15:00|5607.1|5601.1|5608.1|5602.1|5613.6|5607.6|5607.1|5601.1|16
1631600400000|2021-09-14 06:20:00|5607.7|5601.7|5619.1|5613.1|5619.1|5613.1|5607.6|5601.6|19
1631600700000|2021-09-14 06:25:00|5619.6|5613.6|5624.1|5618.1|5626.1|5620.1|5618.6|5612.6|23
1631601000000|2021-09-14 06:30:00|5623.6|5617.6|5615.1|5609.1|5623.6|5617.6|5615.1|5609.1|11
1631601300000|2021-09-14 06:35:00|5614.1|5608.1|5611|5605|5617.1|5611.1|5610.6|5604.6|12
1631601600000|2021-09-14 06:40:00|5611.1|5605.1|5608.1|5602.1|5611.1|5605.1|5606.6|5600.6|17
1631601900000|2021-09-14 06:45:00|5608.6|5602.6|5612.6|5606.6|5614.1|5608.1|5607.6|5601.6|6
1631602200000|2021-09-14 06:50:00|5613.1|5607.1|5615.1|5609.1|5617.1|5611.1|5613.1|5607.1|4
1631602500000|2021-09-14 06:55:00|5615.6|5609.6|5619.1|5613.1|5620.6|5614.6|5615.6|5609.6|17
1631602800000|2021-09-14 07:00:00|5618.6|5612.6|5612.1|5606.1|5618.6|5612.6|5611.6|5605.6|11
1631603100000|2021-09-14 07:05:00|5612.6|5606.6|5623.1|5617.1|5624.1|5618.1|5612.6|5606.6|28
1631603400000|2021-09-14 07:10:00|5623.6|5617.6|5623.1|5617.1|5627.3|5621.3|5620.6|5614.6|24
1631603700000|2021-09-14 07:15:00|5622.6|5616.6|5624.6|5618.6|5627.1|5621.1|5622.6|5616.6|20
1631604000000|2021-09-14 07:20:00|5624.1|5618.1|5615.6|5609.6|5625.1|5619.1|5614.6|5608.6|18
1631604300000|2021-09-14 07:25:00|5615.1|5609.1|5619.6|5613.6|5619.6|5613.6|5612.6|5606.6|2
1631604600000|2021-09-14 07:30:00|5620|5614|5616.1|5610.1|5620.6|5614.6|5615.6|5609.6|5
1631604900000|2021-09-14 07:35:00|5616.5|5610.5|5615.6|5609.6|5620.6|5614.6|5615.6|5609.6|6
1631605200000|2021-09-14 07:40:00|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|5610.6|5604.6|18
1631605500000|2021-09-14 07:45:00|5615.6|5609.6|5631.1|5625.1|5631.6|5625.6|5615.6|5609.6|120
1631605800000|2021-09-14 07:50:00|5630.6|5624.6|5631.6|5625.6|5632.6|5626.6|5629.1|5623.1|77
1631606100000|2021-09-14 07:55:00|5632.1|5626.1|5640.1|5634.1|5641.6|5635.6|5631.6|5625.6|128
1631606400000|2021-09-14 08:00:00|5639.1|5633.1|5640.6|5634.6|5641.5|5635.5|5636.6|5630.6|27
1631606700000|2021-09-14 08:05:00|5641|5635|5642.1|5636.1|5642.6|5636.6|5640.7|5634.7|38
1631607000000|2021-09-14 08:10:00|5642.6|5636.6|5640.6|5634.6|5642.6|5636.6|5640.6|5634.6|54
1631607300000|2021-09-14 08:15:00|5641|5635|5643.6|5637.6|5644.6|5638.6|5640.6|5634.6|83
1631607600000|2021-09-14 08:20:00|5644.6|5638.6|5652.1|5646.1|5653.1|5647.1|5641.6|5635.6|87
1631607900000|2021-09-14 08:25:00|5652.6|5646.6|5653.1|5647.1|5653.6|5647.6|5652.1|5646.1|65
1631608200000|2021-09-14 08:30:00|5652.6|5646.6|5652.1|5646.1|5653.6|5647.6|5651.6|5645.6|20
1631608500000|2021-09-14 08:35:00|5651.7|5645.7|5647.1|5641.1|5652.1|5646.1|5646.6|5640.6|18
1631608800000|2021-09-14 08:40:00|5646.7|5640.7|5643.6|5637.6|5649.6|5643.6|5643.1|5637.1|22
1631609100000|2021-09-14 08:45:00|5642.1|5636.1|5644.6|5638.6|5645.6|5639.6|5640.7|5634.7|24
1631609400000|2021-09-14 08:50:00|5645.6|5639.6|5644.6|5638.6|5645.6|5639.6|5643.6|5637.6|7
1631609700000|2021-09-14 08:55:00|5646.2|5640.2|5644.1|5638.1|5646.2|5640.2|5643.7|5637.7|14
1631610000000|2021-09-14 09:00:00|5643.2|5637.2|5639.6|5633.6|5643.2|5637.2|5639.2|5633.2|23
1631610300000|2021-09-14 09:05:00|5640.6|5634.6|5645.5|5639.5|5645.5|5639.5|5639.2|5633.2|13
1631610600000|2021-09-14 09:10:00|5646.6|5640.6|5647.6|5641.6|5648.1|5642.1|5646.6|5640.6|4
1631610900000|2021-09-14 09:15:00|5648|5642|5648.6|5642.6|5648.6|5642.6|5646.6|5640.6|7
1631611200000|2021-09-14 09:20:00|5647.6|5641.6|5646.6|5640.6|5648.6|5642.6|5645.6|5639.6|86
1631611500000|2021-09-14 09:25:00|5646.1|5640.1|5643.7|5637.7|5646.1|5640.1|5643.5|5637.5|21
1631611800000|2021-09-14 09:30:00|5643.2|5637.2|5644.6|5638.6|5645.1|5639.1|5642.1|5636.1|21
1631612100000|2021-09-14 09:35:00|5645|5639|5641.1|5635.1|5645.1|5639.1|5640.6|5634.6|38
1631612400000|2021-09-14 09:40:00|5641.6|5635.6|5645.6|5639.6|5645.6|5639.6|5639.7|5633.7|34
1631612700000|2021-09-14 09:45:00|5644.1|5638.1|5645.1|5639.1|5645.7|5639.7|5640.1|5634.1|38
1631613000000|2021-09-14 09:50:00|5643.3|5637.3|5644.7|5638.7|5645.6|5639.6|5641.6|5635.6|24
1631613300000|2021-09-14 09:55:00|5644.6|5638.6|5645.1|5639.1|5646.4|5640.4|5643.2|5637.2|10
1631613600000|2021-09-14 10:00:00|5644.7|5638.7|5645.1|5639.1|5645.6|5639.6|5642.1|5636.1|17
1631613900000|2021-09-14 10:05:00|5645.5|5639.5|5644.6|5638.6|5646.6|5640.6|5644.6|5638.6|8
1631614200000|2021-09-14 10:10:00|5645|5639|5650.1|5644.1|5651.1|5645.1|5645|5639|20
1631614500000|2021-09-14 10:15:00|5650.6|5644.6|5648.6|5642.6|5651.1|5645.1|5648.6|5642.6|13
1631614800000|2021-09-14 10:20:00|5649.6|5643.6|5648.1|5642.1|5649.6|5643.6|5645.6|5639.6|10
1631615100000|2021-09-14 10:25:00|5647.7|5641.7|5648.1|5642.1|5648.6|5642.6|5646.6|5640.6|24
1631615400000|2021-09-14 10:30:00|5647.7|5641.7|5650.1|5644.1|5650.1|5644.1|5647.6|5641.6|4
1631615700000|2021-09-14 10:35:00|5649.7|5643.7|5653.1|5647.1|5653.1|5647.1|5649.5|5643.5|11
1631616000000|2021-09-14 10:40:00|5652.6|5646.6|5643.6|5637.6|5653.6|5647.6|5642.1|5636.1|38
1631616300000|2021-09-14 10:45:00|5644|5638|5647.5|5641.5|5648.6|5642.6|5643.6|5637.6|23
1631616600000|2021-09-14 10:50:00|5647.6|5641.6|5649.1|5643.1|5653.6|5647.6|5647.1|5641.1|43
1631616900000|2021-09-14 10:55:00|5649.5|5643.5|5649.6|5643.6|5650.1|5644.1|5647.1|5641.1|19
1631617200000|2021-09-14 11:00:00|5648.6|5642.6|5648|5642|5649.1|5643.1|5647.1|5641.1|15
1631617500000|2021-09-14 11:05:00|5648.1|5642.1|5652.1|5646.1|5653.6|5647.6|5648.1|5642.1|40
1631617800000|2021-09-14 11:10:00|5652.5|5646.5|5662.6|5656.6|5663.6|5657.6|5651.1|5645.1|74
1631618100000|2021-09-14 11:15:00|5663.1|5657.1|5657.1|5651.1|5664|5658|5657.1|5651.1|18
1631618400000|2021-09-14 11:20:00|5656.2|5650.2|5656.1|5650.1|5657.6|5651.6|5654|5648|18
1631618700000|2021-09-14 11:25:00|5655.7|5649.7|5651.6|5645.6|5655.7|5649.7|5651.1|5645.1|12
1631619000000|2021-09-14 11:30:00|5651.7|5645.7|5651.9|5645.9|5655.9|5649.9|5650.4|5644.4|41
1631619300000|2021-09-14 11:35:00|5652.3|5646.3|5651.9|5645.9|5652.4|5646.4|5649.5|5643.5|59
1631619600000|2021-09-14 11:40:00|5652.4|5646.4|5654.9|5648.9|5655.4|5649.4|5651.3|5645.3|81
1631619900000|2021-09-14 11:45:00|5655.4|5649.4|5652.4|5646.4|5656.9|5650.9|5649.9|5643.9|27
1631620200000|2021-09-14 11:50:00|5652.5|5646.5|5651.5|5645.5|5655.3|5649.3|5649.9|5643.9|20
1631620500000|2021-09-14 11:55:00|5651.9|5645.9|5654|5648|5655.4|5649.4|5650.4|5644.4|45
1631620800000|2021-09-14 12:00:00|5653.9|5647.9|5652.4|5646.4|5655.4|5649.4|5650.8|5644.8|59
1631621100000|2021-09-14 12:05:00|5652|5646|5650.5|5644.5|5654|5648|5649.4|5643.4|79
1631621400000|2021-09-14 12:10:00|5649.9|5643.9|5654.8|5648.8|5655.4|5649.4|5649.4|5643.4|68
1631621700000|2021-09-14 12:15:00|5654.4|5648.4|5654.8|5648.8|5655.4|5649.4|5653.9|5647.9|107
1631622000000|2021-09-14 12:20:00|5654.4|5648.4|5653|5647|5654.4|5648.4|5650|5644|16
1631622300000|2021-09-14 12:25:00|5652.6|5646.6|5652.9|5646.9|5654.1|5648.1|5648.5|5642.5|34
1631622600000|2021-09-14 12:30:00|5653.4|5647.4|5666.7|5660.7|5671.7|5665.7|5653.4|5647.4|325
1631622900000|2021-09-14 12:35:00|5667.2|5661.2|5686|5680|5698|5692|5667.2|5661.2|278
1631623200000|2021-09-14 12:40:00|5688.4|5682.4|5690.6|5680.6|5695|5689|5683.5|5677.5|161
1631626200000|2021-09-14 13:30:00|5675.1|5669.1|5730|5724|5798.1|5792.1|5671|5665|2431
1631626500000|2021-09-14 13:35:00|5730.4|5724.4|5720|5714|5759.3|5753.3|5720|5714|994
1631626800000|2021-09-14 13:40:00|5720.4|5714.4|5734.3|5728.3|5735.2|5729.2|5718.8|5712.8|990
1631627100000|2021-09-14 13:45:00|5734.7|5728.7|5747.3|5741.3|5752.7|5746.7|5733.8|5727.8|779
1631627400000|2021-09-14 13:50:00|5746.9|5740.9|5749.3|5743.3|5752.8|5746.8|5744.8|5738.8|428
1631627700000|2021-09-14 13:55:00|5748.9|5742.9|5737.5|5731.5|5752.8|5746.8|5736|5730|534
1631628000000|2021-09-14 14:00:00|5736.6|5730.6|5708.1|5702.1|5743.5|5737.5|5702|5696|399
1631628300000|2021-09-14 14:05:00|5707.7|5701.7|5724.9|5718.9|5725.9|5719.9|5707.7|5701.7|505
1631628600000|2021-09-14 14:10:00|5725|5719|5719.1|5713.1|5730.6|5724.6|5717.4|5711.4|331
1631628900000|2021-09-14 14:15:00|5719.6|5713.6|5712.1|5706.1|5727.5|5721.5|5711.7|5705.7|385
1631629200000|2021-09-14 14:20:00|5713.1|5707.1|5713|5707|5718.3|5712.3|5711.5|5705.5|218
1631629500000|2021-09-14 14:25:00|5712.6|5706.6|5699.6|5693.6|5720.3|5714.3|5693.4|5687.4|478
1631629800000|2021-09-14 14:30:00|5700.5|5694.5|5713.4|5707.4|5715.8|5709.8|5699.6|5693.6|398
1631630100000|2021-09-14 14:35:00|5712.6|5706.6|5713.8|5707.8|5719.4|5713.4|5712.3|5706.3|425
1631630400000|2021-09-14 14:40:00|5713.4|5707.4|5702|5696|5713.9|5707.9|5701.5|5695.5|400
1631630700000|2021-09-14 14:45:00|5701.9|5695.9|5703.2|5697.2|5705.3|5699.3|5698.9|5692.9|352
1631631000000|2021-09-14 14:50:00|5703.1|5697.1|5703.1|5697.1|5704.7|5698.7|5700.6|5694.6|231
1631631300000|2021-09-14 14:55:00|5703.6|5697.6|5701|5695|5703.6|5697.6|5699.6|5693.6|154
1631631600000|2021-09-14 15:00:00|5701.4|5695.4|5703.8|5697.8|5704.4|5698.4|5699.3|5693.3|241
1631631900000|2021-09-14 15:05:00|5704.3|5698.3|5697.9|5691.9|5705.4|5699.4|5694.4|5688.4|463
1631632200000|2021-09-14 15:10:00|5697.8|5691.8|5706.4|5700.4|5706.4|5700.4|5689.9|5683.9|227
1631632500000|2021-09-14 15:15:00|5705.9|5699.9|5708.1|5702.1|5708.6|5702.6|5701.6|5695.6|240
1631632800000|2021-09-14 15:20:00|5707.7|5701.7|5705.6|5699.6|5708.6|5702.6|5701.6|5695.6|120
1631633100000|2021-09-14 15:25:00|5706|5700|5709.1|5703.1|5709.6|5703.6|5706|5700|179
1631633400000|2021-09-14 15:30:00|5709.2|5703.2|5709.1|5703.1|5710.5|5704.5|5707.1|5701.1|130
1631633700000|2021-09-14 15:35:00|5709.6|5703.6|5709.6|5703.6|5710.4|5704.4|5708.6|5702.6|82
1631634000000|2021-09-14 15:40:00|5709.1|5703.1|5707.6|5701.6|5710.4|5704.4|5704.1|5698.1|136
1631634300000|2021-09-14 15:45:00|5707|5701|5710|5704|5710.5|5704.5|5704.2|5698.2|338
1631634600000|2021-09-14 15:50:00|5710.5|5704.5|5707.4|5701.4|5710.6|5704.6|5706.4|5700.4|255
1631634900000|2021-09-14 15:55:00|5707.8|5701.8|5709.9|5703.9|5710.5|5704.5|5706.4|5700.4|129
1631635200000|2021-09-14 16:00:00|5709.4|5703.4|5706.4|5700.4|5716.4|5710.4|5704.9|5698.9|350
1631635500000|2021-09-14 16:05:00|5705.4|5699.4|5706.4|5700.4|5712.9|5706.9|5700.9|5694.9|161
1631635800000|2021-09-14 16:10:00|5706|5700|5708.9|5702.9|5710.9|5704.9|5703.5|5697.5|72
1631636100000|2021-09-14 16:15:00|5708.5|5702.5|5692.8|5686.8|5708.9|5702.9|5691.4|5685.4|196
1631636400000|2021-09-14 16:20:00|5693.2|5687.2|5699.9|5693.9|5707.1|5701.1|5688.9|5682.9|469
1631636700000|2021-09-14 16:25:00|5698.9|5692.9|5699.9|5693.9|5699.9|5693.9|5690.4|5684.4|130
1631637000000|2021-09-14 16:30:00|5699.5|5693.5|5699.4|5693.4|5700.9|5694.9|5693.4|5687.4|87
1631637300000|2021-09-14 16:35:00|5700.9|5694.9|5697.4|5691.4|5704|5698|5697|5691|96
1631637600000|2021-09-14 16:40:00|5697|5691|5701.6|5695.6|5705.4|5699.4|5696.4|5690.4|103
1631637900000|2021-09-14 16:45:00|5701.1|5695.1|5697.5|5691.5|5707.9|5701.9|5696.6|5690.6|200
1631638200000|2021-09-14 16:50:00|5697.1|5691.1|5689.2|5683.2|5698|5692|5688.2|5682.2|226
1631638500000|2021-09-14 16:55:00|5688.7|5682.7|5687.3|5681.3|5692.3|5686.3|5687.3|5681.3|90
1631638800000|2021-09-14 17:00:00|5688.8|5682.8|5686.8|5680.8|5693.8|5687.8|5685.8|5679.8|111
1631639100000|2021-09-14 17:05:00|5685.9|5679.9|5675.8|5669.8|5686.7|5680.7|5675.8|5669.8|140
1631639400000|2021-09-14 17:10:00|5674.8|5668.8|5679.3|5673.3|5682.2|5676.2|5673.8|5667.8|142
1631639700000|2021-09-14 17:15:00|5679.7|5673.7|5670.8|5664.8|5684.7|5678.7|5670.3|5664.3|247
1631640000000|2021-09-14 17:20:00|5671.3|5665.3|5672.3|5666.3|5678.3|5672.3|5670.8|5664.8|218
1631640300000|2021-09-14 17:25:00|5673.2|5667.2|5671|5665|5674|5668|5663.9|5657.9|199
1631640600000|2021-09-14 17:30:00|5671.4|5665.4|5668.5|5662.5|5671.5|5665.5|5664|5658|132
1631640900000|2021-09-14 17:35:00|5668.1|5662.1|5668|5662|5669|5663|5665|5659|66
1631641200000|2021-09-14 17:40:00|5668.5|5662.5|5674|5668|5674|5668|5667.6|5661.6|287
1631641500000|2021-09-14 17:45:00|5673.6|5667.6|5677|5671|5679.5|5673.5|5672|5666|465
1631641800000|2021-09-14 17:50:00|5676|5670|5676|5670|5679.3|5673.3|5674.5|5668.5|134
1631642100000|2021-09-14 17:55:00|5676.5|5670.5|5677.4|5671.4|5677.5|5671.5|5670.5|5664.5|187
1631642400000|2021-09-14 18:00:00|5677|5671|5675.4|5669.4|5678|5672|5675.1|5669.1|458
1631642700000|2021-09-14 18:05:00|5675.3|5669.3|5677.2|5671.2|5678.4|5672.4|5674.3|5668.3|466
1631643000000|2021-09-14 18:10:00|5677.8|5671.8|5691.9|5685.9|5695|5689|5676.3|5670.3|1600
1631643300000|2021-09-14 18:15:00|5691.4|5685.4|5691.9|5685.9|5705.8|5699.8|5690.8|5684.8|469
1631664000000|2021-09-15 00:00:00|5699|5689|5697|5691|5701.5|5695.5|5692.4|5686.4|115
1631664300000|2021-09-15 00:05:00|5696.5|5690.5|5694.5|5688.5|5697.5|5691.5|5694.5|5688.5|47
1631664600000|2021-09-15 00:10:00|5695|5689|5697|5691|5697|5691|5693.5|5687.5|46
1631664900000|2021-09-15 00:15:00|5696.5|5690.5|5695.5|5689.5|5698.5|5692.5|5691|5685|78
1631665200000|2021-09-15 00:20:00|5696|5690|5694|5688|5699|5693|5693.6|5687.6|39
1631665500000|2021-09-15 00:25:00|5694.5|5688.5|5693.5|5687.5|5695|5689|5693.5|5687.5|4
1631665800000|2021-09-15 00:30:00|5693.1|5687.1|5696.5|5690.5|5699|5693|5693.1|5687.1|17
1631666100000|2021-09-15 00:35:00|5696.9|5690.9|5696.5|5690.5|5697|5691|5696|5690|624
1631666400000|2021-09-15 00:40:00|5696.9|5690.9|5698.5|5692.5|5700|5694|5696.9|5690.9|18
1631666700000|2021-09-15 00:45:00|5699.5|5693.5|5704|5698|5704.5|5698.5|5698|5692|27
1631667000000|2021-09-15 00:50:00|5704.5|5698.5|5713|5707|5713.5|5707.5|5704|5698|60
1631667300000|2021-09-15 00:55:00|5712.6|5706.6|5717|5711|5718|5712|5710|5704|37
1631667600000|2021-09-15 01:00:00|5716.5|5710.5|5711|5705|5717.5|5711.5|5710|5704|238
1631667900000|2021-09-15 01:05:00|5710.5|5704.5|5701|5695|5710.5|5704.5|5700.9|5694.9|81
1631668200000|2021-09-15 01:10:00|5701.4|5695.4|5711|5705|5711.5|5705.5|5700|5694|15
1631668500000|2021-09-15 01:15:00|5711.4|5705.4|5710.5|5704.5|5713|5707|5709.1|5703.1|173
1631668800000|2021-09-15 01:20:00|5710.9|5704.9|5704|5698|5713|5707|5702.5|5696.5|14
1631669100000|2021-09-15 01:25:00|5703|5697|5703|5697|5706|5700|5702.6|5696.6|3
1631669400000|2021-09-15 01:30:00|5703.1|5697.1|5702|5696|5704.6|5698.6|5701.5|5695.5|53
1631669700000|2021-09-15 01:35:00|5701.5|5695.5|5705.5|5699.5|5708|5702|5701.5|5695.5|20
1631670000000|2021-09-15 01:40:00|5706|5700|5706.5|5700.5|5710.9|5704.9|5705.5|5699.5|19
1631670300000|2021-09-15 01:45:00|5707|5701|5709|5703|5709.6|5703.6|5705.1|5699.1|19
1631670600000|2021-09-15 01:50:00|5708.6|5702.6|5710.1|5704.1|5711.5|5705.5|5708|5702|24
1631670900000|2021-09-15 01:55:00|5710.7|5704.7|5701.7|5695.7|5710.7|5704.7|5701.7|5695.7|31
1631671200000|2021-09-15 02:00:00|5701.4|5695.4|5698.2|5692.2|5701.4|5695.4|5697.7|5691.7|40
1631671500000|2021-09-15 02:05:00|5698.7|5692.7|5704.2|5698.2|5704.2|5698.2|5697.2|5691.2|35
1631671800000|2021-09-15 02:10:00|5704.7|5698.7|5709.5|5703.5|5710.5|5704.5|5703.2|5697.2|27
1631672100000|2021-09-15 02:15:00|5709.1|5703.1|5710.5|5704.5|5711.5|5705.5|5708.6|5702.6|11
1631672400000|2021-09-15 02:20:00|5711|5705|5711.5|5705.5|5712|5706|5710.5|5704.5|4
1631672700000|2021-09-15 02:25:00|5712|5706|5713|5707|5713.5|5707.5|5711.5|5705.5|13
1631673000000|2021-09-15 02:30:00|5713.5|5707.5|5715.5|5709.5|5722.5|5716.5|5713.5|5707.5|34
1631673300000|2021-09-15 02:35:00|5715|5709|5706|5700|5716.5|5710.5|5705.6|5699.6|23
1631673600000|2021-09-15 02:40:00|5706.5|5700.5|5709.2|5703.2|5709.6|5703.6|5705.2|5699.2|44
1631673900000|2021-09-15 02:45:00|5710.2|5704.2|5712.7|5706.7|5715.2|5709.2|5710.2|5704.2|19
1631674200000|2021-09-15 02:50:00|5713.2|5707.2|5711.7|5705.7|5714.2|5708.2|5709.2|5703.2|11
1631674500000|2021-09-15 02:55:00|5712.2|5706.2|5714.5|5708.5|5714.5|5708.5|5711.6|5705.6|29
1631674800000|2021-09-15 03:00:00|5715.7|5709.7|5723.3|5717.3|5724.1|5718.1|5715.7|5709.7|89
1631675100000|2021-09-15 03:05:00|5723.7|5717.7|5714.1|5708.1|5728.6|5722.6|5713.7|5707.7|39
1631675400000|2021-09-15 03:10:00|5717.7|5711.7|5722.7|5716.7|5724.7|5718.7|5717.7|5711.7|11
1631675700000|2021-09-15 03:15:00|5722.3|5716.3|5723.1|5717.1|5725.6|5719.6|5721.2|5715.2|12
1631676000000|2021-09-15 03:20:00|5723.2|5717.2|5740.7|5734.7|5741.2|5735.2|5723.2|5717.2|68
1631676300000|2021-09-15 03:25:00|5740.2|5734.2|5742.6|5736.6|5742.6|5736.6|5740.2|5734.2|20
1631676600000|2021-09-15 03:30:00|5742.1|5736.1|5729.2|5723.2|5742.6|5736.6|5729.2|5723.2|22
1631676900000|2021-09-15 03:35:00|5729.7|5723.7|5730.2|5724.2|5730.2|5724.2|5729.7|5723.7|6
1631677200000|2021-09-15 03:40:00|5729.2|5723.2|5724.2|5718.2|5729.7|5723.7|5723.7|5717.7|13
1631677500000|2021-09-15 03:45:00|5723.4|5717.4|5723.6|5717.6|5724.1|5718.1|5722.3|5716.3|4
1631677800000|2021-09-15 03:50:00|5723.2|5717.2|5724.1|5718.1|5724.1|5718.1|5723.2|5717.2|9
1631678100000|2021-09-15 03:55:00|5724|5718|5725.2|5719.2|5727.2|5721.2|5723.2|5717.2|8
1631678400000|2021-09-15 04:00:00|5724.8|5718.8|5723.7|5717.7|5725.2|5719.2|5723.7|5717.7|4
1631678700000|2021-09-15 04:05:00|5723.4|5717.4|5722.2|5716.2|5723.7|5717.7|5722.2|5716.2|4
1631679000000|2021-09-15 04:10:00|5723.6|5717.6|5725.2|5719.2|5726.6|5720.6|5723.2|5717.2|4
1631679300000|2021-09-15 04:15:00|5725.6|5719.6|5723.2|5717.2|5726.1|5720.1|5723.2|5717.2|1
1631679600000|2021-09-15 04:20:00|5722.8|5716.8|5723.2|5717.2|5723.2|5717.2|5722.7|5716.7|2
1631679900000|2021-09-15 04:25:00|5723.7|5717.7|5724.2|5718.2|5724.2|5718.2|5723.7|5717.7|0
1631680200000|2021-09-15 04:30:00|5723.7|5717.7|5721.7|5715.7|5724.2|5718.2|5721.2|5715.2|1
1631680500000|2021-09-15 04:35:00|5721.6|5715.6|5721.2|5715.2|5721.6|5715.6|5721.2|5715.2|1
1631680800000|2021-09-15 04:40:00|5722.1|5716.1|5724.7|5718.7|5724.7|5718.7|5722.1|5716.1|6
1631681100000|2021-09-15 04:45:00|5724.3|5718.3|5724.2|5718.2|5725.2|5719.2|5723.7|5717.7|3
1631681400000|2021-09-15 04:50:00|5723.7|5717.7|5723.2|5717.2|5723.7|5717.7|5723.1|5717.1|2
1631681700000|2021-09-15 04:55:00|5723.6|5717.6|5733.2|5727.2|5738.2|5732.2|5722.7|5716.7|21
1631682000000|2021-09-15 05:00:00|5733.7|5727.7|5731.7|5725.7|5734.2|5728.2|5731.2|5725.2|9
1631682300000|2021-09-15 05:05:00|5732.2|5726.2|5732.7|5726.7|5732.7|5726.7|5732.2|5726.2|0
1631682600000|2021-09-15 05:10:00|5734.2|5728.2|5735.7|5729.7|5735.7|5729.7|5734.2|5728.2|3
1631682900000|2021-09-15 05:15:00|5737.7|5731.7|5727.8|5721.8|5738.2|5732.2|5727.8|5721.8|38
1631683200000|2021-09-15 05:20:00|5727.7|5721.7|5728.2|5722.2|5729.1|5723.1|5725.7|5719.7|6
1631683500000|2021-09-15 05:25:00|5727.3|5721.3|5722.2|5716.2|5728.2|5722.2|5721.7|5715.7|4
1631683800000|2021-09-15 05:30:00|5722.7|5716.7|5730.5|5724.5|5735.7|5729.7|5722.2|5716.2|64
1631684100000|2021-09-15 05:35:00|5731.4|5725.4|5732|5726|5735|5729|5728.5|5722.5|5
1631684400000|2021-09-15 05:40:00|5732.5|5726.5|5730.1|5724.1|5733.5|5727.5|5729.4|5723.4|11
1631684700000|2021-09-15 05:45:00|5730.5|5724.5|5730|5724|5731|5725|5729.5|5723.5|4
1631685000000|2021-09-15 05:50:00|5730.5|5724.5|5732|5726|5734.5|5728.5|5730|5724|5
1631685300000|2021-09-15 05:55:00|5731.6|5725.6|5730|5724|5732.5|5726.5|5729.5|5723.5|4
1631685600000|2021-09-15 06:00:00|5730.5|5724.5|5724.6|5718.6|5734|5728|5724|5718|24
1631685900000|2021-09-15 06:05:00|5724|5718|5726.5|5720.5|5731|5725|5724|5718|2
1631686200000|2021-09-15 06:10:00|5726.1|5720.1|5730.5|5724.5|5732.5|5726.5|5725.1|5719.1|13
1631686500000|2021-09-15 06:15:00|5730.1|5724.1|5728.5|5722.5|5732.5|5726.5|5727.5|5721.5|5
1631686800000|2021-09-15 06:20:00|5730.1|5720.1|5724.5|5718.5|5730.1|5720.7|5723.5|5717.5|2
1631687100000|2021-09-15 06:25:00|5724.1|5718.1|5726|5720|5726|5720|5724|5718|3
1631687400000|2021-09-15 06:30:00|5725.6|5719.6|5732.1|5722.1|5732.1|5725.5|5725.6|5719.6|7
1631687700000|2021-09-15 06:35:00|5732|5722|5726.4|5720.4|5732|5722|5725.5|5719.5|1
1631688000000|2021-09-15 06:40:00|5726.5|5720.5|5732.2|5726.2|5735|5729|5726.5|5720.5|3
1631688300000|2021-09-15 06:45:00|5732.5|5726.5|5735.5|5729.5|5735.5|5729.5|5732.5|5726.5|1
1631688600000|2021-09-15 06:50:00|5734.6|5728.6|5733.5|5727.5|5735.1|5729.1|5733.5|5727.5|1
1631688900000|2021-09-15 06:55:00|5734|5728|5735.5|5729.5|5736.6|5730.6|5733.5|5727.5|3
1631689200000|2021-09-15 07:00:00|5735.1|5729.1|5732|5726|5743|5737|5732|5725.5|14
1631689500000|2021-09-15 07:05:00|5731.2|5725.2|5725.5|5719.5|5736|5730|5725|5719|84
1631689800000|2021-09-15 07:10:00|5725|5719|5720|5714|5725|5719|5714.5|5708.5|29
1631690100000|2021-09-15 07:15:00|5721|5715|5730|5724|5730|5724|5720.2|5714.2|20
1631690400000|2021-09-15 07:20:00|5729.9|5723.9|5730.6|5724.6|5735.4|5729.4|5729.5|5723.5|2
1631690700000|2021-09-15 07:25:00|5730.1|5724.1|5746.6|5740.6|5747.9|5741.9|5729.5|5723.5|50
1631691000000|2021-09-15 07:30:00|5743.5|5737.5|5747|5741|5748|5742|5739|5733|54
1631691300000|2021-09-15 07:35:00|5749.4|5743.4|5755|5749|5759.9|5753.9|5749.4|5743.4|61
1631691600000|2021-09-15 07:40:00|5754.6|5748.6|5752|5746|5757.5|5751.5|5749|5743|43
1631691900000|2021-09-15 07:45:00|5751.5|5745.5|5752|5746|5753.5|5747.5|5749|5743|91
1631692200000|2021-09-15 07:50:00|5752.4|5746.4|5738.5|5732.5|5752.5|5746.5|5736.5|5730.5|54
1631692500000|2021-09-15 07:55:00|5738.1|5732.1|5733|5727|5738.5|5732.5|5732.5|5726.5|32
1631692800000|2021-09-15 08:00:00|5733.1|5727.1|5729|5723|5735|5729|5729|5723|32
1631693100000|2021-09-15 08:05:00|5730|5724|5731|5725|5732|5726|5729.6|5723.6|10
1631693400000|2021-09-15 08:10:00|5730.5|5724.5|5730|5724|5733|5727|5729|5723|24
1631693700000|2021-09-15 08:15:00|5731|5725|5734.5|5728.5|5735.5|5729.5|5730|5724|22
1631694000000|2021-09-15 08:20:00|5734|5728|5740.4|5734.4|5740.6|5734.6|5732.5|5726.5|38
1631694300000|2021-09-15 08:25:00|5740.5|5734.5|5743|5737|5749|5743|5738|5732|66
1631694600000|2021-09-15 08:30:00|5743.1|5737.1|5738.9|5732.9|5748|5741.5|5738.5|5732.5|19
1631694900000|2021-09-15 08:35:00|5739|5733|5735.6|5729.6|5740|5734|5734.1|5728.1|24
1631695200000|2021-09-15 08:40:00|5736.5|5730.5|5745|5739|5746|5740|5735.6|5729.6|12
1631695500000|2021-09-15 08:45:00|5751|5741|5752|5746|5752.5|5746.5|5745|5739|74
1631695800000|2021-09-15 08:50:00|5752.2|5746.2|5757|5751|5758.9|5752.9|5752.2|5746.2|56
1631696100000|2021-09-15 08:55:00|5756.6|5750.6|5755|5749|5759|5753|5755|5749|172
1631696400000|2021-09-15 09:00:00|5755.5|5749.5|5757|5751|5758|5752|5755|5749|45
1631696700000|2021-09-15 09:05:00|5756|5750|5764|5758|5765.9|5759.9|5756|5750|63
1631697000000|2021-09-15 09:10:00|5763|5757|5763|5757|5765.4|5759.4|5763|5757|24
1631697300000|2021-09-15 09:15:00|5761.6|5755.6|5768.1|5762.1|5769|5763|5761.6|5755.6|27
1631697600000|2021-09-15 09:20:00|5767|5761|5762.5|5756.5|5767|5761|5761.6|5755.6|15
1631697900000|2021-09-15 09:25:00|5762.9|5756.9|5758.5|5752.5|5762.9|5756.9|5755|5749|61
1631698200000|2021-09-15 09:30:00|5758.1|5752.1|5759.5|5753.5|5763|5757|5755|5749|32
1631698500000|2021-09-15 09:35:00|5759.9|5753.9|5758|5752|5761.8|5755.8|5755|5749|21
1631698800000|2021-09-15 09:40:00|5757.6|5751.6|5767.1|5761.1|5768.9|5762.9|5756.5|5750.5|48
1631699100000|2021-09-15 09:45:00|5767.5|5761.5|5766.5|5760.5|5768.5|5762.5|5766.1|5760.1|3
1631699400000|2021-09-15 09:50:00|5767|5761|5774.9|5768.9|5775.4|5769.4|5766|5760|57
1631699700000|2021-09-15 09:55:00|5774|5768|5774.4|5768.4|5775|5769|5772|5766|21
1631700000000|2021-09-15 10:00:00|5774.5|5768.5|5777|5771|5777|5771|5774|5768|30
1631700300000|2021-09-15 10:05:00|5777.1|5771.1|5774|5768|5778|5772|5774|5768|21
1631700600000|2021-09-15 10:10:00|5774.1|5768.1|5774|5768|5776|5770|5774|5768|21
1631700900000|2021-09-15 10:15:00|5774.4|5768.4|5775|5769|5777.4|5771.4|5774|5768|20
1631701200000|2021-09-15 10:20:00|5774.6|5768.6|5771.9|5765.9|5774.6|5768.6|5769|5763|27
1631701500000|2021-09-15 10:25:00|5771.5|5765.5|5762.5|5756.5|5771.5|5765.5|5758.5|5752.5|48
1631701800000|2021-09-15 10:30:00|5762|5756|5760|5754|5763|5757|5759.5|5753.5|15
1631702100000|2021-09-15 10:35:00|5759.5|5753.5|5758|5752|5759.5|5753.5|5755.1|5749.1|10
1631702400000|2021-09-15 10:40:00|5757.5|5751.5|5763|5757|5765.5|5759.5|5755|5749|80
1631702700000|2021-09-15 10:45:00|5760.5|5754.5|5758.1|5752.1|5761|5755|5756.7|5750.7|20
1631703000000|2021-09-15 10:50:00|5757.6|5751.6|5755.6|5749.6|5757.6|5751.6|5755|5749|32
1631703300000|2021-09-15 10:55:00|5756|5750|5755.5|5749.5|5756.4|5750.4|5755|5749|23
1631703600000|2021-09-15 11:00:00|5755.4|5749.4|5754.9|5748.9|5755.4|5749.4|5752.1|5746.1|34
1631703900000|2021-09-15 11:05:00|5754.5|5748.5|5752.4|5746.4|5754.9|5748.9|5750|5744|39
1631704200000|2021-09-15 11:10:00|5752|5746|5752.5|5746.5|5758|5752|5751.2|5745.2|28
1631704500000|2021-09-15 11:15:00|5753.5|5747.5|5758|5752|5758.5|5752.5|5752.5|5746.5|9
1631704800000|2021-09-15 11:20:00|5759.5|5753.5|5759|5753|5761.5|5755.5|5756.5|5750.5|16
1631705100000|2021-09-15 11:25:00|5758.5|5752.5|5772.5|5766.5|5773|5767|5758|5752|76
1631705400000|2021-09-15 11:30:00|5772.8|5766.8|5781.1|5775.1|5784.1|5778.1|5772.8|5766.8|178
1631705700000|2021-09-15 11:35:00|5781.2|5775.2|5769.7|5763.7|5781.2|5775.2|5769.7|5763.7|69
1631706000000|2021-09-15 11:40:00|5769.6|5763.6|5769.2|5763.2|5770.7|5764.7|5768.2|5762.2|18
1631706300000|2021-09-15 11:45:00|5767.8|5761.8|5756.6|5750.6|5767.8|5761.8|5755.7|5749.7|46
1631706600000|2021-09-15 11:50:00|5757.1|5751.1|5762.2|5756.2|5762.7|5756.7|5757.1|5751.1|14
1631706900000|2021-09-15 11:55:00|5761.8|5755.8|5776.5|5770.5|5776.5|5770.5|5761.2|5755.2|250
1631707200000|2021-09-15 12:00:00|5776|5770|5771.5|5765.5|5781.6|5775.6|5769.2|5759.5|88
1631707500000|2021-09-15 12:05:00|5771.9|5765.9|5773|5767|5779|5773|5768.5|5762.5|202
1631707800000|2021-09-15 12:10:00|5772|5766|5774.4|5768.4|5774.8|5768.8|5768.5|5762.5|23
1631708100000|2021-09-15 12:15:00|5774|5768|5773.4|5767.4|5777.5|5771.5|5773|5767|42
1631708400000|2021-09-15 12:20:00|5773.5|5767.5|5767|5761|5774|5768|5767|5761|160
1631708700000|2021-09-15 12:25:00|5767.4|5761.4|5765|5759|5768|5762|5764.5|5758.5|128
1631709000000|2021-09-15 12:30:00|5765.4|5759.4|5761.5|5755.5|5767|5761|5760|5754|122
1631709300000|2021-09-15 12:35:00|5761.9|5755.9|5762|5756|5766.5|5760.5|5760.5|5754.5|77
1631709600000|2021-09-15 12:40:00|5763|5757|5770|5764|5774|5768|5762|5756|46
1631712600000|2021-09-15 13:30:00|5746|5740|5744.5|5738.5|5776.4|5770.4|5725.7|5719.7|1787
1631712900000|2021-09-15 13:35:00|5745.9|5739.9|5704.5|5698.5|5745.9|5739.9|5704.5|5698.5|1249
1631713200000|2021-09-15 13:40:00|5705|5699|5731.5|5725.5|5734|5728|5690.6|5684.6|905
1631713500000|2021-09-15 13:45:00|5734.5|5728.5|5775.2|5769.2|5776.2|5770.2|5723.1|5717.1|460
1631713800000|2021-09-15 13:50:00|5774.1|5768.1|5769.8|5763.8|5782.2|5776.2|5754.7|5748.7|668
1631714100000|2021-09-15 13:55:00|5769.3|5763.3|5759.6|5753.6|5771.2|5765.2|5751.7|5745.7|248
1631714400000|2021-09-15 14:00:00|5763.1|5757.1|5770.2|5764.2|5773.2|5767.2|5760.2|5754.2|449
1631714700000|2021-09-15 14:05:00|5771.2|5765.2|5771.2|5765.2|5779.7|5773.7|5754.2|5748.2|357
1631715000000|2021-09-15 14:10:00|5770.8|5764.8|5769.7|5763.7|5777.2|5771.2|5762.3|5756.3|232
1631715300000|2021-09-15 14:15:00|5770.1|5764.1|5766.2|5760.2|5771.6|5765.6|5763.7|5757.7|155
1631715600000|2021-09-15 14:20:00|5766.7|5760.7|5768.2|5762.2|5771.2|5765.2|5765.8|5759.8|195
1631715900000|2021-09-15 14:25:00|5769.2|5763.2|5761.7|5755.7|5770.1|5764.1|5759.2|5753.2|220
1631716200000|2021-09-15 14:30:00|5764.2|5758.2|5757.7|5751.7|5770.1|5764.1|5756.2|5750.2|238
1631716500000|2021-09-15 14:35:00|5757.3|5751.3|5775|5769|5781.5|5775.5|5757.3|5751.3|378
1631716800000|2021-09-15 14:40:00|5776|5770|5772.6|5766.6|5778|5772|5770.5|5764.5|175
1631717100000|2021-09-15 14:45:00|5773|5767|5791.5|5785.5|5793|5787|5772.6|5766.6|331
1631717400000|2021-09-15 14:50:00|5792.5|5786.5|5777.9|5771.9|5795|5789|5777.4|5771.4|237
1631717700000|2021-09-15 14:55:00|5778|5772|5780|5774|5785|5779|5777.1|5771.1|158
1631718000000|2021-09-15 15:00:00|5780.5|5774.5|5787.5|5781.5|5787.5|5781.5|5777|5771|356
1631718300000|2021-09-15 15:05:00|5787.1|5781.1|5783|5777|5791.6|5785.6|5781.2|5775.2|291
1631718600000|2021-09-15 15:10:00|5782.6|5776.6|5791.5|5785.5|5792.9|5786.9|5781|5775|177
1631718900000|2021-09-15 15:15:00|5790.5|5784.5|5781|5775|5790.5|5784.5|5781|5775|191
1631719200000|2021-09-15 15:20:00|5782|5776|5792|5786|5795|5789|5779|5773|262
1631719500000|2021-09-15 15:25:00|5791.5|5785.5|5792|5786|5794.5|5788.5|5785.5|5779.5|157
1631719800000|2021-09-15 15:30:00|5791|5785|5796|5790|5798|5792|5791|5785|169
1631720100000|2021-09-15 15:35:00|5795.8|5789.8|5810.3|5804.3|5811.7|5805.7|5795.8|5789.8|424
1631720400000|2021-09-15 15:40:00|5809.9|5803.9|5815.3|5809.3|5821.2|5815.2|5809.3|5803.3|380
1631720700000|2021-09-15 15:45:00|5814.8|5808.8|5812.8|5806.8|5815.7|5809.7|5807.3|5801.3|282
1631721000000|2021-09-15 15:50:00|5812.9|5806.9|5816.3|5810.3|5816.8|5810.8|5803.8|5797.8|241
1631721300000|2021-09-15 15:55:00|5816.2|5810.2|5821.8|5815.8|5828.8|5822.8|5815.8|5809.8|372
1631721600000|2021-09-15 16:00:00|5822.3|5816.3|5782.5|5776.5|5823.3|5817.3|5777.6|5771.6|1025
1631721900000|2021-09-15 16:05:00|5783.5|5777.5|5788|5782|5792.5|5786.5|5775|5769|478
1631722200000|2021-09-15 16:10:00|5787|5781|5787.5|5781.5|5796.4|5790.4|5781|5775|394
1631722500000|2021-09-15 16:15:00|5788.5|5782.5|5798|5792|5798.1|5792.1|5788.5|5782.5|232
1631722800000|2021-09-15 16:20:00|5797.6|5791.6|5784.5|5778.5|5801|5795|5783.6|5777.6|375
1631723100000|2021-09-15 16:25:00|5784.1|5778.1|5782.1|5776.1|5787|5781|5777.9|5771.9|313
1631723400000|2021-09-15 16:30:00|5781.7|5775.7|5784.2|5778.2|5785.6|5779.6|5779.5|5773.5|117
1631723700000|2021-09-15 16:35:00|5783.3|5777.3|5784.7|5778.7|5784.7|5778.7|5780.1|5774.1|148
1631724000000|2021-09-15 16:40:00|5785.7|5779.7|5781.7|5775.7|5787.2|5781.2|5777.3|5771.3|176
1631724300000|2021-09-15 16:45:00|5782.2|5776.2|5785.2|5779.2|5787.2|5781.2|5782.2|5776.2|60
1631724600000|2021-09-15 16:50:00|5784.8|5778.8|5796.6|5790.6|5796.6|5790.6|5784.7|5778.7|159
1631724900000|2021-09-15 16:55:00|5796.2|5790.2|5799.7|5793.7|5802.7|5796.7|5795.3|5789.3|148
1631725200000|2021-09-15 17:00:00|5799.2|5793.2|5801.6|5795.6|5802.1|5796.1|5796.2|5790.2|179
1631725500000|2021-09-15 17:05:00|5801.2|5795.2|5794.8|5788.8|5803.2|5797.2|5792.1|5786.1|113
1631725800000|2021-09-15 17:10:00|5794.7|5788.7|5800|5794|5801.2|5795.2|5794.7|5788.7|160
1631726100000|2021-09-15 17:15:00|5800.1|5794.1|5801.8|5795.8|5802.9|5796.9|5800|5794|339
1631726400000|2021-09-15 17:20:00|5801.4|5795.4|5807.8|5801.8|5809.3|5803.3|5801.4|5795.4|238
1631726700000|2021-09-15 17:25:00|5807.4|5801.4|5796|5790|5807.4|5801.4|5794.3|5788.3|149
1631727000000|2021-09-15 17:30:00|5795.2|5789.2|5805.3|5799.3|5805.8|5799.8|5794.4|5788.4|108
1631727300000|2021-09-15 17:35:00|5804.8|5798.8|5808.8|5802.8|5811.7|5805.7|5803.2|5797.2|298
1631727600000|2021-09-15 17:40:00|5809.2|5803.2|5811.8|5805.8|5816.3|5810.3|5808.9|5802.9|235
1631727900000|2021-09-15 17:45:00|5812.8|5806.8|5826.3|5820.3|5832.2|5826.2|5812.2|5806.2|770
1631728200000|2021-09-15 17:50:00|5825.3|5819.3|5817.8|5811.8|5827.3|5821.3|5813.3|5807.3|922
1631728500000|2021-09-15 17:55:00|5817.3|5811.3|5817.8|5811.8|5819.3|5813.3|5812.3|5806.3|416
1631728800000|2021-09-15 18:00:00|5816.8|5810.8|5816.4|5810.4|5822.8|5816.8|5815|5809|377
1631729100000|2021-09-15 18:05:00|5815.8|5809.8|5826.8|5820.8|5829.8|5823.8|5814.9|5808.9|1050
1631729400000|2021-09-15 18:10:00|5827.2|5821.2|5847.4|5841.4|5848.5|5842.5|5820.1|5814.1|1841
1631729700000|2021-09-15 18:15:00|5848.3|5842.3|5853.4|5847.4|5853.4|5847.4|5844.4|5838.4|1113
1631750400000|2021-09-16 00:00:00|5870.2|5864.2|5843.6|5837.6|5870.2|5864.2|5836.5|5830.5|397
1631750700000|2021-09-16 00:05:00|5844.1|5838.1|5840.6|5834.6|5844.1|5838.1|5830.9|5824.9|110
1631751000000|2021-09-16 00:10:00|5841.1|5835.1|5840.2|5834.2|5843|5837|5838.7|5832.7|72
1631751300000|2021-09-16 00:15:00|5840.6|5834.6|5836.1|5830.1|5841.6|5835.6|5836.1|5830.1|24
1631751600000|2021-09-16 00:20:00|5834.6|5828.6|5830.1|5824.1|5835.1|5829.1|5830.1|5824.1|18
1631751900000|2021-09-16 00:25:00|5831.1|5825.1|5837.1|5831.1|5837.1|5831.1|5831.1|5825.1|17
1631752200000|2021-09-16 00:30:00|5836.6|5830.6|5833.1|5827.1|5836.6|5830.6|5832.6|5826.6|8
1631752500000|2021-09-16 00:35:00|5833.5|5827.5|5830.6|5824.6|5833.7|5827.7|5830.1|5824.1|25
1631752800000|2021-09-16 00:40:00|5830.7|5824.7|5833.1|5827.1|5834.1|5828.1|5830.6|5824.6|10
1631753100000|2021-09-16 00:45:00|5832.6|5826.6|5831.1|5825.1|5834.6|5828.6|5830.7|5824.7|8
1631753400000|2021-09-16 00:50:00|5831.2|5825.2|5831.6|5825.6|5832|5826|5831.1|5825.1|10
1631753700000|2021-09-16 00:55:00|5831.1|5825.1|5826.3|5820.3|5831.1|5825.1|5821.3|5815.3|54
1631754000000|2021-09-16 01:00:00|5825.8|5819.8|5820.8|5814.8|5827.3|5821.3|5819.3|5813.3|116
1631754300000|2021-09-16 01:05:00|5820.3|5814.3|5826.8|5820.8|5832.3|5826.3|5820.3|5814.3|54
1631754600000|2021-09-16 01:10:00|5826.7|5820.7|5820.3|5814.3|5827.8|5821.8|5819.9|5813.9|33
1631754900000|2021-09-16 01:15:00|5820.4|5814.4|5827.8|5821.8|5827.8|5821.8|5820.4|5814.4|7
1631755200000|2021-09-16 01:20:00|5827.4|5821.4|5831.8|5825.8|5833.3|5827.3|5826.8|5820.8|33
1631755500000|2021-09-16 01:25:00|5832.3|5826.3|5831.8|5825.8|5832.3|5826.3|5827.8|5821.8|20
1631755800000|2021-09-16 01:30:00|5832.8|5826.8|5831.8|5825.8|5838.8|5832.8|5831.8|5825.8|55
1631756100000|2021-09-16 01:35:00|5832.3|5826.3|5833.3|5827.3|5836.8|5830.8|5828.3|5822.3|21
1631756400000|2021-09-16 01:40:00|5833.8|5827.8|5831.8|5825.8|5837.3|5831.3|5829.8|5823.8|16
1631756700000|2021-09-16 01:45:00|5832.7|5826.7|5845.4|5839.4|5846.3|5840.3|5832.3|5826.3|36
1631757000000|2021-09-16 01:50:00|5845.3|5839.3|5841.7|5835.7|5846.8|5840.8|5839.8|5833.8|65
1631757300000|2021-09-16 01:55:00|5841.8|5835.8|5839.3|5833.3|5845.3|5839.3|5836.4|5830.4|15
1631757600000|2021-09-16 02:00:00|5840.8|5834.8|5835.8|5829.8|5840.8|5834.8|5834.8|5828.8|12
1631757900000|2021-09-16 02:05:00|5836.2|5830.2|5829.3|5823.3|5836.3|5830.3|5829|5823|13
1631758200000|2021-09-16 02:10:00|5828.8|5822.8|5825.8|5819.8|5828.8|5822.8|5823.8|5817.8|15
1631758500000|2021-09-16 02:15:00|5825.3|5819.3|5821.3|5815.3|5825.3|5819.3|5817.3|5811.3|37
1631758800000|2021-09-16 02:20:00|5821.7|5815.7|5824.3|5818.3|5824.8|5818.8|5820.8|5814.8|14
1631759100000|2021-09-16 02:25:00|5823.8|5817.8|5823.8|5817.8|5826.8|5820.8|5821.8|5815.8|12
1631759400000|2021-09-16 02:30:00|5823.3|5817.3|5820.8|5814.8|5825.2|5819.2|5820.3|5814.3|7
1631759700000|2021-09-16 02:35:00|5821.3|5815.3|5822.8|5816.8|5825.8|5818.3|5821.3|5815.3|10
1631760000000|2021-09-16 02:40:00|5823.3|5817.3|5826.3|5820.3|5826.3|5820.3|5823.3|5817.3|3
1631760300000|2021-09-16 02:45:00|5825.9|5819.9|5823.2|5817.2|5826.9|5820.9|5822.3|5816.3|2
1631760600000|2021-09-16 02:50:00|5823.3|5817.3|5827.2|5821.2|5827.2|5821.2|5821.8|5815.8|4
1631760900000|2021-09-16 02:55:00|5827.7|5821.7|5822.8|5816.8|5827.7|5821.7|5822.8|5816.8|4
1631761200000|2021-09-16 03:00:00|5822.3|5816.3|5820.3|5814.3|5822.3|5816.3|5819.4|5813.4|4
1631761500000|2021-09-16 03:05:00|5820.7|5814.7|5822.3|5816.3|5822.8|5816.8|5820.7|5814.7|2
1631761800000|2021-09-16 03:10:00|5821.8|5815.8|5817.4|5811.4|5822.8|5816.8|5817.4|5811.4|26
1631762100000|2021-09-16 03:15:00|5817.3|5811.3|5818.8|5812.8|5820.8|5814.8|5817.3|5811.3|7
1631762400000|2021-09-16 03:20:00|5818.7|5812.7|5820.3|5814.3|5820.8|5814.8|5817.3|5811.3|6
1631762700000|2021-09-16 03:25:00|5820.7|5814.7|5823.3|5817.3|5824.3|5818.3|5820.3|5814.3|6
1631763000000|2021-09-16 03:30:00|5823.2|5817.2|5815.7|5809.7|5823.2|5817.2|5814.8|5808.8|39
1631763300000|2021-09-16 03:35:00|5815.8|5809.8|5820.3|5814.3|5820.3|5814.3|5815.8|5809.8|10
1631763600000|2021-09-16 03:40:00|5820.8|5814.8|5821.8|5815.8|5822.3|5816.3|5820.8|5814.8|1
1631763900000|2021-09-16 03:45:00|5821.3|5815.3|5822.8|5816.8|5823.8|5817.8|5821.3|5815.3|1
1631764200000|2021-09-16 03:50:00|5821.8|5815.8|5822.3|5816.3|5822.9|5816.9|5821.8|5815.8|6
1631764500000|2021-09-16 03:55:00|5819.3|5813.3|5821.3|5815.3|5821.7|5815.7|5819.3|5813.3|5
1631764800000|2021-09-16 04:00:00|5820.9|5814.9|5820.9|5814.9|5822.3|5816.3|5820.8|5814.8|3
1631765100000|2021-09-16 04:05:00|5820.8|5814.8|5821.8|5815.8|5822.2|5816.2|5820|5814|2
1631765400000|2021-09-16 04:10:00|5821.3|5815.3|5821.8|5815.8|5822.8|5816.8|5820.1|5814.1|2
1631765700000|2021-09-16 04:15:00|5821.7|5815.7|5818.3|5812.3|5821.7|5815.7|5815.8|5809.8|13
1631766000000|2021-09-16 04:20:00|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5818.8|5812.8|2
1631766300000|2021-09-16 04:25:00|5819.8|5813.8|5814.8|5808.8|5819.8|5813.8|5814.3|5808.3|14
1631766600000|2021-09-16 04:30:00|5815.3|5809.3|5816.3|5810.3|5817.3|5811.3|5815.3|5809.3|3
1631766900000|2021-09-16 04:35:00|5816.2|5810.2|5819.8|5813.8|5819.8|5813.8|5815.8|5809.8|4
1631767200000|2021-09-16 04:40:00|5819.7|5813.7|5821.8|5815.8|5821.8|5815.8|5819.7|5813.7|3
1631767500000|2021-09-16 04:45:00|5822.2|5816.2|5826.8|5820.8|5826.8|5820.8|5822.2|5816.2|3
1631767800000|2021-09-16 04:50:00|5827.2|5821.2|5829.7|5823.7|5829.7|5823.7|5825.7|5819.7|8
1631768100000|2021-09-16 04:55:00|5829.3|5823.3|5827.2|5821.2|5830.2|5824.2|5826.8|5820.8|7
1631768400000|2021-09-16 05:00:00|5826.8|5820.8|5822.3|5816.3|5826.8|5820.8|5821.8|5815.8|2
1631768700000|2021-09-16 05:05:00|5821.9|5815.9|5821.8|5815.8|5821.9|5815.9|5821.8|5815.8|1
1631769000000|2021-09-16 05:10:00|5821.4|5815.4|5819.8|5813.8|5821.4|5815.4|5817.4|5811.4|2
1631769300000|2021-09-16 05:15:00|5820.3|5814.3|5819.8|5813.8|5821.3|5815.3|5819.8|5813.8|1
1631769600000|2021-09-16 05:20:00|5818.8|5812.8|5817.3|5811.3|5819.7|5813.7|5817.3|5811.3|1
1631769900000|2021-09-16 05:25:00|5817.8|5811.8|5814.8|5808.8|5817.8|5811.8|5814.8|5808.8|10
1631770200000|2021-09-16 05:30:00|5813.8|5807.8|5795.8|5789.8|5813.8|5807.8|5794.3|5788.3|45
1631770500000|2021-09-16 05:35:00|5795.4|5789.4|5797.8|5791.8|5797.8|5791.8|5793.8|5787.8|11
1631770800000|2021-09-16 05:40:00|5797.3|5791.3|5795.8|5789.8|5801.3|5795.3|5794.2|5788.2|69
1631771100000|2021-09-16 05:45:00|5796.2|5790.2|5802.3|5796.3|5803.3|5797.3|5794.2|5788.2|20
1631771400000|2021-09-16 05:50:00|5802.8|5796.8|5800.3|5794.3|5812.3|5806.3|5799.3|5793.3|16
1631771700000|2021-09-16 05:55:00|5800.4|5794.4|5800.4|5794.4|5801.8|5795.8|5797.8|5791.8|8
1631772000000|2021-09-16 06:00:00|5800.3|5794.3|5797.3|5791.3|5802.3|5796.3|5795.8|5789.8|19
1631772300000|2021-09-16 06:05:00|5796.8|5790.8|5795.8|5789.8|5801.3|5795.3|5793.8|5787.8|24
1631772600000|2021-09-16 06:10:00|5795.4|5789.4|5790.3|5784.3|5795.4|5789.4|5789.3|5783.3|179
1631772900000|2021-09-16 06:15:00|5789.8|5783.8|5789.4|5783.4|5795.8|5789.8|5789.3|5783.3|31
1631773200000|2021-09-16 06:20:00|5789.8|5783.8|5802.2|5796.2|5803.2|5797.2|5789.4|5783.4|33
1631773500000|2021-09-16 06:25:00|5801|5795|5807.3|5801.3|5807.8|5801.8|5799.8|5793.8|25
1631773800000|2021-09-16 06:30:00|5807.7|5801.7|5804.3|5798.3|5807.7|5801.7|5803.8|5797.8|26
1631774100000|2021-09-16 06:35:00|5804.8|5798.8|5805.8|5799.8|5807.9|5801.9|5803.8|5797.8|39
1631774400000|2021-09-16 06:40:00|5805.6|5799.6|5814.7|5808.7|5820.3|5814.3|5804.3|5798.3|58
1631774700000|2021-09-16 06:45:00|5814.8|5808.8|5818.8|5812.8|5825.3|5819.3|5813.4|5807.4|30
1631775000000|2021-09-16 06:50:00|5818.2|5812.2|5815.2|5809.2|5818.7|5812.7|5810.3|5804.3|8
1631775300000|2021-09-16 06:55:00|5815.3|5809.3|5809.4|5803.4|5815.3|5809.3|5808.4|5802.4|37
1631775600000|2021-09-16 07:00:00|5808.9|5802.9|5810.8|5804.8|5811.3|5805.3|5808|5802|13
1631775900000|2021-09-16 07:05:00|5810.3|5804.3|5808.8|5802.8|5811.8|5805.8|5808.3|5802.3|33
1631776200000|2021-09-16 07:10:00|5808.3|5802.3|5808.9|5802.9|5813.3|5807.3|5807.8|5801.8|28
1631776500000|2021-09-16 07:15:00|5809.3|5803.3|5810.8|5804.8|5811|5805|5808.8|5802.8|14
1631776800000|2021-09-16 07:20:00|5811.3|5805.3|5809.8|5803.8|5812.3|5806.3|5807.8|5801.8|24
1631777100000|2021-09-16 07:25:00|5809.3|5803.3|5809.8|5803.8|5809.8|5803.8|5807.8|5801.8|16
1631777400000|2021-09-16 07:30:00|5809.4|5803.4|5810.8|5804.8|5812.3|5806.3|5808.8|5802.8|38
1631777700000|2021-09-16 07:35:00|5809.8|5803.8|5793.9|5787.9|5809.8|5803.8|5792.5|5786.5|159
1631778000000|2021-09-16 07:40:00|5794|5788|5805.5|5799.5|5808.9|5802.9|5790.1|5784.1|99
1631778300000|2021-09-16 07:45:00|5804.4|5798.4|5811|5805|5818.1|5812.1|5803|5797|176
1631778600000|2021-09-16 07:50:00|5810.9|5804.9|5803|5797|5811|5805|5803|5797|17
1631778900000|2021-09-16 07:55:00|5802.6|5796.6|5812.1|5806.1|5815.5|5809.5|5800.5|5794.5|115
1631779200000|2021-09-16 08:00:00|5812|5806|5816.9|5810.9|5818.9|5812.9|5809.5|5803.5|11
1631779500000|2021-09-16 08:05:00|5817.4|5811.4|5827|5821|5832.7|5826.7|5815.1|5809.1|22
1631779800000|2021-09-16 08:10:00|5826|5820|5834.5|5828.5|5838|5831|5821.5|5815.5|196
1631780100000|2021-09-16 08:15:00|5834|5828|5841.3|5835.3|5848.4|5840.5|5834|5828|66
1631780400000|2021-09-16 08:20:00|5839.4|5833.4|5827.5|5821.5|5839.4|5833.4|5824.8|5818.8|38
1631780700000|2021-09-16 08:25:00|5827|5821|5824.5|5818.5|5827.8|5821.8|5824|5818|19
1631781000000|2021-09-16 08:30:00|5825.5|5819.5|5823|5817|5825.5|5819.5|5815.6|5809.6|33
1631781300000|2021-09-16 08:35:00|5822.5|5816.5|5823.5|5817.5|5824.9|5818.9|5821|5815|12
1631781600000|2021-09-16 08:40:00|5822|5816|5828.8|5822.8|5829.4|5823.4|5821.5|5815.5|24
1631781900000|2021-09-16 08:45:00|5828.9|5822.9|5825|5819|5830|5824|5825|5819|20
1631782200000|2021-09-16 08:50:00|5826.4|5820.4|5823.3|5817.3|5826.4|5820.4|5822.8|5816.8|49
1631782500000|2021-09-16 08:55:00|5822.8|5816.8|5825.7|5819.7|5825.7|5819.7|5822.8|5816.8|13
1631782800000|2021-09-16 09:00:00|5825.3|5819.3|5824.8|5818.8|5828.1|5822.1|5822.8|5816.8|29
1631783100000|2021-09-16 09:05:00|5824.9|5818.9|5815.8|5809.8|5829.8|5823.8|5814.8|5808.8|63
1631783400000|2021-09-16 09:10:00|5815.7|5809.7|5806|5800|5816.2|5810.2|5805.3|5799.3|152
1631783700000|2021-09-16 09:15:00|5806.5|5800.5|5811|5805|5811.9|5805.9|5804.6|5798.6|53
1631784000000|2021-09-16 09:20:00|5811.4|5805.4|5812|5806|5812.4|5806.4|5811|5805|6
1631784300000|2021-09-16 09:25:00|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5811|5805|2
1631784600000|2021-09-16 09:30:00|5812|5806|5809|5803|5812.4|5806.4|5809|5803|6
1631784900000|2021-09-16 09:35:00|5807.5|5801.5|5806.1|5800.1|5809.4|5803.4|5806.1|5800.1|39
1631785200000|2021-09-16 09:40:00|5806.5|5800.5|5806.5|5800.5|5807|5801|5805.6|5799.6|24
1631785500000|2021-09-16 09:45:00|5806.1|5800.1|5804.5|5798.5|5806.8|5800.8|5799|5793|27
1631785800000|2021-09-16 09:50:00|5803|5797|5805.4|5799.4|5806.5|5800.5|5801|5795|31
1631786100000|2021-09-16 09:55:00|5805|5799|5797.4|5791.4|5805.5|5799.5|5796.9|5790.9|15
1631786400000|2021-09-16 10:00:00|5797|5791|5791.5|5785.5|5797.4|5791.4|5789|5783|55
1631786700000|2021-09-16 10:05:00|5792.5|5786.5|5804.5|5798.5|5804.5|5798.5|5792|5786|31
1631787000000|2021-09-16 10:10:00|5809.1|5803.1|5811|5805|5811.9|5805.9|5806|5800|21
1631787300000|2021-09-16 10:15:00|5811.5|5805.5|5809.5|5803.5|5811.5|5805.5|5806.4|5800.4|31
1631787600000|2021-09-16 10:20:00|5809.9|5803.9|5808.8|5802.8|5810.5|5804.5|5804|5798|59
1631787900000|2021-09-16 10:25:00|5808.4|5802.4|5809.9|5803.9|5811.9|5805.9|5807|5801|27
1631788200000|2021-09-16 10:30:00|5809.4|5803.4|5806.5|5800.5|5809.4|5803.4|5805.9|5799.9|27
1631788500000|2021-09-16 10:35:00|5806.9|5800.9|5806.4|5800.4|5807|5801|5806|5800|6
1631788800000|2021-09-16 10:40:00|5806|5800|5799.9|5793.9|5806.9|5800.9|5799.9|5793.9|16
1631789100000|2021-09-16 10:45:00|5799.1|5793.1|5795.8|5789.8|5800|5794|5795.8|5789.8|17
1631789400000|2021-09-16 10:50:00|5795.3|5789.3|5794.3|5788.3|5795.7|5789.7|5792.8|5786.8|4
1631789700000|2021-09-16 10:55:00|5795.5|5789.5|5794.3|5788.3|5795.5|5789.5|5791.8|5785.8|11
1631790000000|2021-09-16 11:00:00|5793.8|5787.8|5801.3|5795.3|5802.3|5796.3|5793.8|5787.8|18
1631790300000|2021-09-16 11:05:00|5800.8|5794.8|5798|5792|5802.4|5796.4|5798|5792|90
1631790600000|2021-09-16 11:10:00|5798.8|5792.8|5801.9|5795.9|5801.9|5795.9|5798.5|5792.5|10
1631790900000|2021-09-16 11:15:00|5802.6|5796.6|5800.1|5794.1|5806.4|5800.4|5800|5794|5
1631791200000|2021-09-16 11:20:00|5799.4|5793.4|5796|5790|5800.5|5794.5|5795.5|5789.5|16
1631791500000|2021-09-16 11:25:00|5796.5|5790.5|5801|5795|5801.3|5795.3|5795.5|5789.5|15
1631791800000|2021-09-16 11:30:00|5802.5|5796.5|5804|5798|5805.5|5799.5|5799.4|5793.4|32
1631792100000|2021-09-16 11:35:00|5803.5|5797.5|5804|5798|5806.9|5800.9|5800|5794|9
1631792400000|2021-09-16 11:40:00|5803.6|5797.6|5807|5801|5808.9|5802.9|5803.6|5797.6|29
1631792700000|2021-09-16 11:45:00|5807.5|5801.5|5815|5809|5816.4|5810.4|5806.5|5800.5|67
1631793000000|2021-09-16 11:50:00|5815.4|5809.4|5814.4|5808.4|5815.4|5809.4|5813.1|5807.1|12
1631793300000|2021-09-16 11:55:00|5814.5|5808.5|5820|5814|5822.5|5816.5|5814.4|5808.4|45
1631793600000|2021-09-16 12:00:00|5819|5813|5808.1|5802.1|5819|5813|5808.1|5802.1|33
1631793900000|2021-09-16 12:05:00|5807.6|5801.6|5815.5|5809.5|5816|5810|5804|5798|66
1631794200000|2021-09-16 12:10:00|5815|5809|5821.3|5815.3|5821.3|5815.3|5811.5|5805.5|262
1631794500000|2021-09-16 12:15:00|5818.9|5812.9|5812.8|5806.8|5818.9|5812.9|5812.8|5806.8|48
1631794800000|2021-09-16 12:20:00|5812.3|5806.3|5809.8|5803.8|5813.6|5807.6|5808.3|5802.3|65
1631795100000|2021-09-16 12:25:00|5810.3|5804.3|5802.5|5792.5|5810.3|5804.3|5800|5792.1|112
1631795400000|2021-09-16 12:30:00|5803|5793|5792|5786|5804.5|5798.5|5791.5|5785.5|125
1631795700000|2021-09-16 12:35:00|5791.6|5785.6|5782|5776|5792|5786|5781|5775|133
1631796000000|2021-09-16 12:40:00|5782.1|5776.1|5780.6|5774.6|5784.7|5778.7|5779.5|5773.5|222
1631799000000|2021-09-16 13:30:00|5785.7|5779.7|5792.2|5786.2|5810.5|5804.5|5769.7|5763.7|1346
1631799300000|2021-09-16 13:35:00|5791.8|5785.8|5750.6|5744.6|5793.7|5787.7|5750.5|5744.5|1307
1631799600000|2021-09-16 13:40:00|5751|5745|5747|5741|5761|5755|5744.5|5738.5|993
1631799900000|2021-09-16 13:45:00|5746.1|5740.1|5718.3|5712.3|5751.5|5745.5|5716.5|5710.5|1223
1631800200000|2021-09-16 13:50:00|5718.2|5712.2|5718.1|5712.1|5738.7|5732.7|5715.7|5709.7|713
1631800500000|2021-09-16 13:55:00|5717.7|5711.7|5722.6|5716.6|5733.5|5727.5|5709.6|5703.6|1012
1631800800000|2021-09-16 14:00:00|5722.5|5716.5|5718.4|5712.4|5730.1|5724.1|5714.5|5708.5|509
1631801100000|2021-09-16 14:05:00|5718.5|5712.5|5705.2|5699.2|5719.5|5713.5|5686.8|5680.8|1055
1631801400000|2021-09-16 14:10:00|5704.7|5698.7|5698.2|5692.2|5710.7|5704.7|5696.7|5690.7|344
1631801700000|2021-09-16 14:15:00|5697.7|5691.7|5704.2|5698.2|5712.2|5706.2|5696.7|5690.7|283
1631802000000|2021-09-16 14:20:00|5704.6|5698.6|5701.6|5695.6|5706.7|5700.7|5699.7|5693.7|194
1631802300000|2021-09-16 14:25:00|5702.1|5696.1|5709.5|5703.5|5712.1|5706.1|5701.6|5695.6|320
1631802600000|2021-09-16 14:30:00|5710.5|5704.5|5725.4|5719.4|5725.5|5719.5|5709.5|5703.5|541
1631802900000|2021-09-16 14:35:00|5725.5|5719.5|5720.8|5714.8|5725.6|5719.6|5719.4|5713.4|654
1631803200000|2021-09-16 14:40:00|5719.9|5713.9|5702.5|5696.5|5720.8|5714.8|5701.5|5695.5|310
1631803500000|2021-09-16 14:45:00|5702.9|5696.9|5698.5|5692.5|5704.5|5698.5|5695.5|5689.5|316
1631803800000|2021-09-16 14:50:00|5698.6|5692.6|5697.5|5691.5|5705|5699|5694.5|5688.5|266
1631804100000|2021-09-16 14:55:00|5697|5691|5688.5|5682.5|5698.5|5692.5|5687.5|5681.5|334
1631804400000|2021-09-16 15:00:00|5688.1|5682.1|5694.5|5688.5|5697.1|5691.1|5683.5|5677.5|562
1631804700000|2021-09-16 15:05:00|5693.5|5687.5|5693|5687|5698.6|5692.6|5692.1|5686.1|221
1631805000000|2021-09-16 15:10:00|5692.5|5686.5|5685.4|5679.4|5698|5692|5682.6|5676.6|332
1631805300000|2021-09-16 15:15:00|5685.5|5679.5|5691|5685|5691.5|5685.5|5682.6|5676.6|172
1631805600000|2021-09-16 15:20:00|5692|5686|5685.5|5679.5|5693.6|5687.6|5684.5|5678.5|291
1631805900000|2021-09-16 15:25:00|5685.6|5679.6|5702.5|5696.5|5706.6|5700.6|5684.5|5678.5|322
1631806200000|2021-09-16 15:30:00|5702.1|5696.1|5694.5|5688.5|5704.7|5698.7|5691.1|5685.1|193
1631806500000|2021-09-16 15:35:00|5694.6|5688.6|5702.5|5696.5|5708.6|5702.6|5690|5684|233
1631806800000|2021-09-16 15:40:00|5702.9|5696.9|5704.6|5698.6|5706.5|5700.5|5693|5687|266
1631807100000|2021-09-16 15:45:00|5705.5|5699.5|5710.5|5704.5|5713.4|5707.4|5705.5|5699.5|533
1631807400000|2021-09-16 15:50:00|5710|5704|5709.5|5703.5|5714.5|5708.5|5708.5|5702.5|142
1631807700000|2021-09-16 15:55:00|5709|5703|5715.5|5709.5|5717|5711|5708.5|5702.5|200
1631808000000|2021-09-16 16:00:00|5714.5|5708.5|5707.4|5701.4|5714.5|5708.5|5705.5|5699.5|206
1631808300000|2021-09-16 16:05:00|5707.5|5701.5|5712|5706|5714.5|5708.5|5704.5|5698.5|175
1631808600000|2021-09-16 16:10:00|5711.6|5705.6|5710.6|5704.6|5714|5708|5710.6|5704.6|226
1631808900000|2021-09-16 16:15:00|5708|5702|5713.6|5707.6|5716|5710|5704.6|5698.6|151
1631809200000|2021-09-16 16:20:00|5714|5708|5713.5|5707.5|5714.5|5708.5|5713.5|5707.5|223
1631809500000|2021-09-16 16:25:00|5713|5707|5706.1|5700.1|5714|5708|5706.1|5700.1|250
1631809800000|2021-09-16 16:30:00|5705.6|5699.6|5707|5701|5713|5707|5704.5|5698.5|122
1631810100000|2021-09-16 16:35:00|5707.1|5701.1|5707.6|5701.6|5711|5705|5706.5|5700.5|158
1631810400000|2021-09-16 16:40:00|5709.5|5703.5|5710.5|5704.5|5716|5710|5709.5|5703.5|170
1631810700000|2021-09-16 16:45:00|5709.6|5703.6|5706.5|5700.5|5710.5|5704.5|5706.5|5700.5|124
1631811000000|2021-09-16 16:50:00|5705.5|5699.5|5698|5692|5707|5701|5697.5|5691.5|167
1631811300000|2021-09-16 16:55:00|5698.5|5692.5|5688.1|5682.1|5698.5|5692.5|5687.6|5681.6|162
1631811600000|2021-09-16 17:00:00|5688.5|5682.5|5695|5689|5698.3|5692.3|5684.5|5678.5|244
1631811900000|2021-09-16 17:05:00|5694.5|5688.5|5694.6|5688.6|5696.4|5690.4|5694.5|5688.5|165
1631812200000|2021-09-16 17:10:00|5695.1|5689.1|5706|5700|5706|5700|5694.6|5688.6|141
1631812500000|2021-09-16 17:15:00|5706.6|5700.6|5711.5|5705.5|5715.1|5709.1|5704.6|5698.6|289
1631812800000|2021-09-16 17:20:00|5712.5|5706.5|5702.5|5696.5|5713|5707|5695|5689|199
1631813100000|2021-09-16 17:25:00|5702.9|5696.9|5699.5|5693.5|5703.5|5697.5|5699.5|5693.5|137
1631813400000|2021-09-16 17:30:00|5700.1|5694.1|5697.5|5691.5|5701.5|5695.5|5695.1|5689.1|92
1631813700000|2021-09-16 17:35:00|5697.1|5691.1|5703|5697|5703.5|5697.5|5696.1|5690.1|144
1631814000000|2021-09-16 17:40:00|5703.5|5697.5|5706.6|5700.6|5708|5702|5702.5|5696.5|251
1631814300000|2021-09-16 17:45:00|5707.1|5701.1|5706.5|5700.5|5708|5702|5706.4|5700.4|60
1631814600000|2021-09-16 17:50:00|5706.9|5700.9|5708.5|5702.5|5708.5|5702.5|5704.4|5698.4|415
1631814900000|2021-09-16 17:55:00|5708.1|5702.1|5702.5|5696.5|5711.4|5705.4|5702|5696|333
1631815200000|2021-09-16 18:00:00|5702.6|5696.6|5696.3|5690.3|5703|5697|5695.4|5689.4|640
1631815500000|2021-09-16 18:05:00|5696.8|5690.8|5703.2|5697.2|5704.7|5698.7|5696.2|5690.2|1717
1631815800000|2021-09-16 18:10:00|5703.3|5697.3|5688.3|5682.3|5708.1|5702.1|5683.4|5677.4|1377
1631816100000|2021-09-16 18:15:00|5690.3|5684.3|5689.8|5683.8|5698.5|5692.5|5684.9|5678.9|1021
1631836800000|2021-09-17 00:00:00|5699.7|5693.7|5696.1|5690.1|5699.7|5693.7|5679.6|5673.6|166
1631837100000|2021-09-17 00:05:00|5695.7|5689.7|5705.2|5699.2|5705.7|5699.7|5695.2|5689.2|27
1631837400000|2021-09-17 00:10:00|5705.1|5699.1|5703.2|5697.2|5708.3|5702.3|5702.7|5696.7|35
1631837700000|2021-09-17 00:15:00|5702.8|5696.8|5698.7|5692.7|5702.8|5696.8|5696.2|5690.2|47
1631838000000|2021-09-17 00:20:00|5697.8|5691.8|5701.7|5695.7|5702.7|5696.7|5696.6|5690.6|47
1631838300000|2021-09-17 00:25:00|5701.8|5695.8|5697.7|5691.7|5701.8|5695.8|5697.7|5691.7|23
1631838600000|2021-09-17 00:30:00|5697.8|5691.8|5701.1|5695.1|5701.1|5695.1|5696.7|5690.7|13
1631838900000|2021-09-17 00:35:00|5700.2|5694.2|5701.7|5695.7|5703.6|5697.6|5698.7|5692.7|19
1631839200000|2021-09-17 00:40:00|5700.7|5694.7|5698.7|5692.7|5700.7|5694.7|5698.7|5692.7|9
1631839500000|2021-09-17 00:45:00|5699.7|5693.7|5698.7|5692.7|5699.7|5693.7|5698.2|5692.2|9
1631839800000|2021-09-17 00:50:00|5699.1|5693.1|5703.7|5697.7|5703.7|5697.7|5698.6|5692.6|43
1631840100000|2021-09-17 00:55:00|5703.2|5697.2|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|6
1631840400000|2021-09-17 01:00:00|5702.7|5696.7|5704.2|5698.2|5710.2|5704.2|5702.7|5696.7|37
1631840700000|2021-09-17 01:05:00|5703.8|5697.8|5703.3|5697.3|5707.2|5701.2|5702.7|5696.7|61
1631841000000|2021-09-17 01:10:00|5703.2|5697.2|5703.1|5697.1|5708.7|5702.7|5702.7|5696.7|23
1631841300000|2021-09-17 01:15:00|5703.2|5697.2|5697.2|5691.2|5704.6|5698.6|5696.2|5690.2|24
1631841600000|2021-09-17 01:20:00|5697.6|5691.6|5697.2|5691.2|5699.6|5693.6|5696.7|5690.7|22
1631841900000|2021-09-17 01:25:00|5696.7|5690.7|5697.2|5691.2|5699.6|5693.6|5694.7|5688.7|26
1631842200000|2021-09-17 01:30:00|5696.1|5690.1|5685.2|5679.2|5697.2|5691.2|5683.7|5677.7|58
1631842500000|2021-09-17 01:35:00|5684.7|5678.7|5684.7|5678.7|5686.7|5680.7|5676.8|5670.8|75
1631842800000|2021-09-17 01:40:00|5684.9|5678.9|5684.7|5678.7|5686.2|5680.2|5679.7|5673.7|54
1631843100000|2021-09-17 01:45:00|5684.3|5678.3|5677.7|5671.7|5688.7|5682.7|5677.7|5671.7|35
1631843400000|2021-09-17 01:50:00|5678.7|5672.7|5664.7|5658.7|5681.1|5675.1|5664.7|5658.7|191
1631843700000|2021-09-17 01:55:00|5665.7|5659.7|5667.2|5661.2|5669.2|5663.2|5663.7|5657.7|33
1631844000000|2021-09-17 02:00:00|5666.8|5660.8|5668.7|5662.7|5669.6|5663.6|5666.2|5660.2|23
1631844300000|2021-09-17 02:05:00|5667.7|5661.7|5665.7|5659.7|5673.2|5667.2|5665.2|5659.2|91
1631844600000|2021-09-17 02:10:00|5665.3|5659.3|5669.2|5663.2|5670.7|5664.7|5664.1|5658.1|17
1631844900000|2021-09-17 02:15:00|5668.8|5662.8|5665.2|5659.2|5672.1|5666.1|5664.4|5658.4|14
1631845200000|2021-09-17 02:20:00|5664.7|5658.7|5663.2|5657.2|5670.7|5664.7|5661.7|5655.7|43
1631845500000|2021-09-17 02:25:00|5662.7|5656.7|5656.7|5650.7|5664.1|5658.1|5656.7|5650.7|12
1631845800000|2021-09-17 02:30:00|5656.6|5650.6|5640.2|5634.2|5656.7|5650.7|5634.2|5628.2|119
1631846100000|2021-09-17 02:35:00|5640.1|5634.1|5638.7|5632.7|5640.2|5634.2|5633.2|5627.2|71
1631846400000|2021-09-17 02:40:00|5638.8|5632.8|5643.7|5637.7|5645.7|5639.7|5632.7|5626.7|57
1631846700000|2021-09-17 02:45:00|5642.2|5636.2|5638.2|5632.2|5642.2|5636.2|5635.8|5629.8|20
1631847000000|2021-09-17 02:50:00|5637.6|5631.6|5640.6|5634.6|5640.7|5634.7|5631.7|5625.7|33
1631847300000|2021-09-17 02:55:00|5640.2|5634.2|5643.7|5637.7|5646.1|5640.1|5637.7|5631.7|58
1631847600000|2021-09-17 03:00:00|5644.2|5638.2|5637.7|5631.7|5644.3|5638.3|5637.6|5631.6|66
1631847900000|2021-09-17 03:05:00|5638.2|5632.2|5632.7|5626.7|5638.2|5632.2|5632.7|5626.7|34
1631848200000|2021-09-17 03:10:00|5632.2|5626.2|5628.7|5622.7|5632.2|5626.2|5625.7|5619.7|50
1631848500000|2021-09-17 03:15:00|5628.2|5622.2|5627.7|5621.7|5630.2|5624.2|5625.8|5619.8|23
1631848800000|2021-09-17 03:20:00|5626.7|5620.7|5625.9|5619.9|5630.2|5624.2|5625.2|5619.2|17
1631849100000|2021-09-17 03:25:00|5625.7|5619.7|5631.2|5625.2|5633.2|5627.2|5625.7|5619.7|5
1631849400000|2021-09-17 03:30:00|5631.7|5625.7|5633.7|5627.7|5635.1|5629.1|5629.7|5623.7|7
1631849700000|2021-09-17 03:35:00|5634.1|5628.1|5637.7|5631.7|5637.7|5631.7|5633.7|5627.7|21
1631850000000|2021-09-17 03:40:00|5638.2|5632.2|5639.7|5633.7|5639.7|5633.7|5636.8|5630.8|4
1631850300000|2021-09-17 03:45:00|5639.3|5633.3|5646.7|5640.7|5646.7|5640.7|5638.7|5632.7|8
1631850600000|2021-09-17 03:50:00|5646.2|5640.2|5644.7|5638.7|5646.2|5640.2|5643.9|5637.9|3
1631850900000|2021-09-17 03:55:00|5645.7|5639.7|5642.7|5636.7|5646.7|5640.7|5642.7|5636.7|7
1631851200000|2021-09-17 04:00:00|5643.2|5637.2|5645.7|5639.7|5645.7|5639.7|5643.2|5637.2|6
1631851500000|2021-09-17 04:05:00|5645.2|5639.2|5650.2|5644.2|5650.2|5644.2|5643.2|5637.2|33
1631851800000|2021-09-17 04:10:00|5649.8|5643.8|5650.2|5644.2|5650.7|5644.7|5649.7|5643.7|15
1631852100000|2021-09-17 04:15:00|5650.6|5644.6|5652.2|5646.2|5652.7|5646.7|5649.7|5643.7|33
1631852400000|2021-09-17 04:20:00|5652.7|5646.7|5652.2|5646.2|5653.1|5647.1|5651.7|5645.7|2
1631852700000|2021-09-17 04:25:00|5652.6|5646.6|5650.7|5644.7|5652.7|5646.7|5649.7|5643.7|12
1631853000000|2021-09-17 04:30:00|5650.2|5644.2|5651.7|5645.7|5652.6|5646.6|5650.1|5644.1|8
1631853300000|2021-09-17 04:35:00|5651.3|5645.3|5653.2|5647.2|5653.2|5647.2|5651.2|5645.2|7
1631853600000|2021-09-17 04:40:00|5652.7|5646.7|5652.7|5646.7|5653.7|5647.7|5651.2|5645.2|12
1631853900000|2021-09-17 04:45:00|5653.2|5647.2|5651.2|5645.2|5653.7|5647.7|5649.2|5643.2|11
1631854200000|2021-09-17 04:50:00|5651|5645|5652.7|5646.7|5653.2|5647.2|5651|5645|4
1631854500000|2021-09-17 04:55:00|5653.1|5647.1|5653.7|5647.7|5653.7|5647.7|5652.2|5646.2|4
1631854800000|2021-09-17 05:00:00|5652.3|5646.3|5652.2|5646.2|5653.2|5647.2|5651.7|5645.7|12
1631855100000|2021-09-17 05:05:00|5652.6|5646.6|5653.2|5647.2|5653.7|5647.7|5651.7|5645.7|11
1631855400000|2021-09-17 05:10:00|5652.8|5646.8|5647.2|5641.2|5653.2|5647.2|5645.7|5639.7|6
1631855700000|2021-09-17 05:15:00|5646.7|5640.7|5649.2|5643.2|5649.2|5643.2|5646.2|5640.2|2
1631856000000|2021-09-17 05:20:00|5648.8|5642.8|5649.7|5643.7|5649.7|5643.7|5647.2|5641.2|7
1631856300000|2021-09-17 05:25:00|5650.2|5644.2|5645.7|5639.7|5650.2|5644.2|5644.1|5638.1|5
1631856600000|2021-09-17 05:30:00|5646.7|5640.7|5645.2|5639.2|5647.7|5641.7|5644.6|5638.6|3
1631856900000|2021-09-17 05:35:00|5645.3|5639.3|5645.2|5639.2|5646.7|5640.7|5644.1|5638.1|9
1631857200000|2021-09-17 05:40:00|5644.7|5638.7|5647.7|5641.7|5651.2|5645.2|5642.2|5636.2|27
1631857500000|2021-09-17 05:45:00|5647.2|5641.2|5644.7|5638.7|5647.2|5641.2|5644.3|5638.3|3
1631857800000|2021-09-17 05:50:00|5645.1|5639.1|5645.2|5639.2|5646.7|5640.7|5643.2|5637.2|2
1631858100000|2021-09-17 05:55:00|5644.7|5638.7|5644.2|5638.2|5646.2|5640.2|5644.1|5638.1|181
1631858400000|2021-09-17 06:00:00|5643.8|5637.8|5642.7|5636.7|5644.7|5638.7|5641.5|5635.5|24
1631858700000|2021-09-17 06:05:00|5643.2|5637.2|5642.7|5636.7|5643.7|5637.7|5642.2|5636.2|3
1631859000000|2021-09-17 06:10:00|5643.2|5637.2|5645.7|5639.7|5651.1|5645.1|5643.2|5637.2|31
1631859300000|2021-09-17 06:15:00|5644.3|5638.3|5645.7|5639.7|5647.8|5641.8|5643.7|5637.7|34
1631859600000|2021-09-17 06:20:00|5646.7|5640.7|5650.7|5644.7|5651.2|5645.2|5646.2|5640.2|38
1631859900000|2021-09-17 06:25:00|5651.1|5645.1|5649.2|5643.2|5657.7|5651.7|5647.8|5641.8|10
1631860200000|2021-09-17 06:30:00|5648.7|5642.7|5645.2|5639.2|5649.2|5643.2|5644.7|5638.7|2
1631860500000|2021-09-17 06:35:00|5645.7|5639.7|5644.7|5638.7|5646.2|5640.2|5643.3|5637.3|30
1631860800000|2021-09-17 06:40:00|5645.1|5639.1|5644|5638|5646.7|5640.7|5640.8|5634.8|54
1631861100000|2021-09-17 06:45:00|5643.8|5637.8|5644.2|5638.2|5646.2|5640.2|5643.8|5637.8|16
1631861400000|2021-09-17 06:50:00|5643.8|5637.8|5645.3|5639.3|5646.7|5640.7|5641.2|5635.2|18
1631861700000|2021-09-17 06:55:00|5645|5639|5639.2|5633.2|5645|5639|5639.2|5633.2|6
1631862000000|2021-09-17 07:00:00|5639.7|5633.7|5638.7|5632.7|5639.7|5633.7|5632.3|5626.3|67
1631862300000|2021-09-17 07:05:00|5639.2|5633.2|5642.7|5636.7|5642.7|5636.7|5639.2|5633.2|21
1631862600000|2021-09-17 07:10:00|5642.2|5636.2|5644.7|5638.7|5646.3|5640.3|5640.8|5634.8|11
1631862900000|2021-09-17 07:15:00|5645.2|5639.2|5650.7|5644.7|5652.9|5646.9|5645.2|5639.2|40
1631863200000|2021-09-17 07:20:00|5651.2|5645.2|5653.2|5647.2|5653.8|5647.8|5646.4|5640.4|13
1631863500000|2021-09-17 07:25:00|5654.4|5648.4|5659.2|5653.2|5660.3|5654.3|5654.4|5648.4|22
1631863800000|2021-09-17 07:30:00|5659.7|5653.7|5660.8|5654.8|5661.2|5655.2|5654.8|5648.8|8
1631864100000|2021-09-17 07:35:00|5660.7|5654.7|5660.1|5654.1|5661.2|5655.2|5659.2|5653.2|2
1631864400000|2021-09-17 07:40:00|5659.7|5653.7|5653.7|5647.7|5659.7|5653.7|5652.2|5646.2|24
1631864700000|2021-09-17 07:45:00|5653.3|5647.3|5647.7|5641.7|5655.2|5649.2|5645.7|5639.7|30
1631865000000|2021-09-17 07:50:00|5647.3|5641.3|5653.2|5647.2|5654.2|5648.2|5647.3|5641.3|7
1631865300000|2021-09-17 07:55:00|5652.8|5646.8|5651.2|5645.2|5655.7|5649.7|5650.2|5644.2|42
1631865600000|2021-09-17 08:00:00|5648.8|5642.8|5647.7|5641.7|5650.6|5644.6|5647.7|5641.7|28
1631865900000|2021-09-17 08:05:00|5650.6|5644.6|5648.7|5642.7|5651.2|5645.2|5648.2|5642.2|40
1631866200000|2021-09-17 08:10:00|5650.7|5644.7|5652.6|5646.6|5652.7|5646.7|5648.7|5642.7|16
1631866500000|2021-09-17 08:15:00|5652.7|5646.7|5653.2|5647.2|5655.2|5649.2|5651.2|5645.2|23
1631866800000|2021-09-17 08:20:00|5652.7|5646.7|5656.7|5650.7|5656.7|5650.7|5652.7|5646.7|39
1631867100000|2021-09-17 08:25:00|5657|5651|5661.6|5655.6|5663.2|5657.2|5655.7|5649.7|27
1631867400000|2021-09-17 08:30:00|5661.2|5655.2|5655.7|5649.7|5662.7|5656.7|5655.7|5649.7|16
1631867700000|2021-09-17 08:35:00|5655.8|5649.8|5666.2|5660.2|5666.7|5660.7|5655.8|5649.8|11
1631868000000|2021-09-17 08:40:00|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5665.7|5659.7|34
1631868300000|2021-09-17 08:45:00|5669.2|5663.2|5666.7|5660.7|5670.2|5664.2|5664.8|5658.8|89
1631868600000|2021-09-17 08:50:00|5667.2|5661.2|5665.2|5659.2|5669.1|5663.1|5664.1|5658.1|48
1631868900000|2021-09-17 08:55:00|5665.7|5659.7|5662.2|5656.2|5666.1|5660.1|5661.2|5655.2|46
1631869200000|2021-09-17 09:00:00|5662.6|5656.6|5665.2|5659.2|5667.3|5661.3|5662.2|5656.2|42
1631869500000|2021-09-17 09:05:00|5664.4|5658.4|5659.7|5653.7|5664.7|5658.7|5659.7|5653.7|17
1631869800000|2021-09-17 09:10:00|5660.1|5654.1|5659.9|5653.9|5664.7|5658.7|5657.7|5651.7|34
1631870100000|2021-09-17 09:15:00|5659.2|5653.2|5661.2|5655.2|5661.2|5655.2|5654.7|5648.7|23
1631870400000|2021-09-17 09:20:00|5661.6|5655.6|5662.2|5656.2|5662.6|5656.6|5655.7|5649.7|8
1631870700000|2021-09-17 09:25:00|5662.1|5656.1|5654.7|5648.7|5662.2|5656.2|5649.5|5643.5|54
1631871000000|2021-09-17 09:30:00|5655.9|5649.9|5656.7|5650.7|5657.7|5651.7|5655.7|5649.7|8
1631871300000|2021-09-17 09:35:00|5657.5|5651.5|5656.7|5650.7|5658.9|5652.9|5656.7|5650.7|8
1631871600000|2021-09-17 09:40:00|5657.1|5651.1|5655.2|5649.2|5657.1|5651.1|5654.7|5648.7|45
1631871900000|2021-09-17 09:45:00|5654.7|5648.7|5655.9|5649.9|5656.2|5650.2|5654.7|5648.7|9
1631872200000|2021-09-17 09:50:00|5655.6|5649.6|5662.2|5656.2|5662.7|5656.7|5655.2|5649.2|36
1631872500000|2021-09-17 09:55:00|5662.4|5656.4|5656.2|5650.2|5662.4|5656.4|5655.9|5649.9|40
1631872800000|2021-09-17 10:00:00|5656.6|5650.6|5655.7|5649.7|5659.7|5653.7|5655.4|5649.4|41
1631873100000|2021-09-17 10:05:00|5655.4|5649.4|5656.2|5650.2|5657.7|5651.7|5654.4|5648.4|36
1631873400000|2021-09-17 10:10:00|5655.9|5649.9|5653.2|5647.2|5655.9|5649.9|5648.4|5642.4|40
1631873700000|2021-09-17 10:15:00|5653.6|5647.6|5648.9|5642.9|5653.7|5647.7|5648.4|5642.4|27
1631874000000|2021-09-17 10:20:00|5648.4|5642.4|5645.4|5639.4|5648.9|5642.9|5644.9|5638.9|24
1631874300000|2021-09-17 10:25:00|5646.6|5640.6|5646.6|5640.6|5647.1|5641.1|5645.6|5639.6|40
1631874600000|2021-09-17 10:30:00|5648.1|5642.1|5645.7|5639.7|5648.7|5642.7|5645.4|5639.4|37
1631874900000|2021-09-17 10:35:00|5646.1|5640.1|5647.7|5641.7|5648.2|5642.2|5645.7|5639.7|13
1631875200000|2021-09-17 10:40:00|5647.2|5641.2|5639.7|5633.7|5647.2|5641.2|5639.7|5633.7|18
1631875500000|2021-09-17 10:45:00|5640.2|5634.2|5634.1|5628.1|5642.2|5636.2|5633.6|5627.6|29
1631875800000|2021-09-17 10:50:00|5634.2|5628.2|5632.2|5626.2|5637.7|5631.7|5632.2|5626.2|27
1631876100000|2021-09-17 10:55:00|5632.6|5626.6|5638.1|5632.1|5638.1|5632.1|5632.2|5626.2|18
1631876400000|2021-09-17 11:00:00|5638.6|5632.6|5647.7|5641.7|5648.7|5642.7|5638.6|5632.6|34
1631876700000|2021-09-17 11:05:00|5648.1|5642.1|5640.2|5634.2|5648.7|5642.7|5640.2|5634.2|11
1631877000000|2021-09-17 11:10:00|5640.6|5634.6|5660.2|5654.2|5661.2|5655.2|5640.6|5634.6|68
1631877300000|2021-09-17 11:15:00|5661.2|5655.2|5658.2|5652.2|5662.2|5656.2|5656.7|5650.7|31
1631877600000|2021-09-17 11:20:00|5657.7|5651.7|5661.7|5655.7|5663.6|5657.6|5655.7|5649.7|31
1631877900000|2021-09-17 11:25:00|5661.9|5655.9|5662.7|5656.7|5663.7|5657.7|5661.2|5655.2|114
1631878200000|2021-09-17 11:30:00|5663.2|5657.2|5660.2|5654.2|5663.7|5657.7|5659.7|5653.7|15
1631878500000|2021-09-17 11:35:00|5659.7|5653.7|5665.7|5659.7|5668.7|5662.7|5659.2|5653.2|34
1631878800000|2021-09-17 11:40:00|5666.2|5660.2|5660.7|5654.7|5666.2|5660.2|5660.7|5654.7|14
1631879100000|2021-09-17 11:45:00|5661.1|5655.1|5659.2|5653.2|5662.2|5656.2|5658.7|5652.7|62
1631879400000|2021-09-17 11:50:00|5659.7|5653.7|5652.7|5646.7|5659.7|5653.7|5652.7|5646.7|42
1631879700000|2021-09-17 11:55:00|5652.2|5646.2|5659.2|5653.2|5659.7|5653.7|5651.7|5645.7|31
1631880000000|2021-09-17 12:00:00|5657.2|5651.2|5657.7|5651.7|5658.2|5652.2|5651.2|5645.2|37
1631880300000|2021-09-17 12:05:00|5657.2|5651.2|5656.2|5650.2|5663.7|5657.7|5656.2|5650.2|69
1631880600000|2021-09-17 12:10:00|5656.4|5650.4|5655.2|5649.2|5665.7|5659.7|5655.2|5649.2|32
1631880900000|2021-09-17 12:15:00|5655.6|5649.6|5653.7|5647.7|5656.7|5650.7|5652.2|5646.2|59
1631881200000|2021-09-17 12:20:00|5653.2|5647.2|5646.2|5640.2|5653.6|5647.6|5644.7|5638.7|79
1631881500000|2021-09-17 12:25:00|5647.2|5641.2|5647.1|5641.1|5650.6|5644.6|5646.1|5640.1|155
1631881800000|2021-09-17 12:30:00|5647.2|5641.2|5645.6|5639.6|5648.7|5642.7|5644.7|5638.7|54
1631882100000|2021-09-17 12:35:00|5646.4|5640.4|5646.7|5640.7|5647.7|5641.7|5644.6|5638.6|69
1631882400000|2021-09-17 12:40:00|5646.9|5640.9|5646.2|5640.2|5647.7|5641.7|5644.7|5638.7|178
1631885400000|2021-09-17 13:30:00|5639.2|5633.2|5603.2|5597.2|5644.1|5638.1|5599.7|5593.7|1983
1631885700000|2021-09-17 13:35:00|5602.9|5596.9|5577.4|5571.4|5608.8|5602.8|5570.3|5564.3|1001
1631886000000|2021-09-17 13:40:00|5578.5|5572.5|5586|5580|5587.4|5581.4|5563|5557|883
1631886300000|2021-09-17 13:45:00|5585.8|5579.8|5581.5|5575.5|5595|5589|5576.5|5570.5|715
1631886600000|2021-09-17 13:50:00|5580.2|5574.2|5577.5|5571.5|5584.6|5578.6|5572.5|5566.5|548
1631886900000|2021-09-17 13:55:00|5577|5571|5566.5|5560.5|5577.6|5571.6|5566|5560|441
1631887200000|2021-09-17 14:00:00|5566|5560|5570.5|5564.5|5571.1|5565.1|5564|5558|497
1631887500000|2021-09-17 14:05:00|5570.1|5564.1|5569.5|5563.5|5574.5|5568.5|5565|5559|525
1631887800000|2021-09-17 14:10:00|5569|5563|5578.7|5572.7|5583.2|5577.2|5565|5559|497
1631888100000|2021-09-17 14:15:00|5578.3|5572.3|5583.8|5577.8|5585.2|5579.2|5575.2|5569.2|929
1631888400000|2021-09-17 14:20:00|5582.8|5576.8|5579.7|5573.7|5592.7|5586.7|5578.3|5572.3|327
1631888700000|2021-09-17 14:25:00|5579.2|5573.2|5571.7|5565.7|5579.2|5573.2|5570.2|5564.2|290
1631889000000|2021-09-17 14:30:00|5571.3|5565.3|5566.2|5560.2|5575.8|5569.8|5566.2|5560.2|496
1631889300000|2021-09-17 14:35:00|5566.9|5560.9|5574.2|5568.2|5574.2|5568.2|5556.2|5550.2|676
1631889600000|2021-09-17 14:40:00|5573.7|5567.7|5573.7|5567.7|5580.2|5574.2|5560.7|5554.7|494
1631889900000|2021-09-17 14:45:00|5572.7|5566.7|5573.2|5567.2|5574.2|5568.2|5563.7|5557.7|440
1631890200000|2021-09-17 14:50:00|5572.3|5566.3|5593.9|5587.9|5594|5588|5572.3|5566.3|264
1631890500000|2021-09-17 14:55:00|5593.5|5587.5|5588|5582|5593.5|5587.5|5582|5576|203
1631890800000|2021-09-17 15:00:00|5588.6|5582.6|5587|5581|5592.7|5586.7|5583.1|5577.1|182
1631891100000|2021-09-17 15:05:00|5586|5580|5589.5|5583.5|5594.5|5588.5|5581.5|5575.5|270
1631891400000|2021-09-17 15:10:00|5589.9|5583.9|5598|5592|5599|5593|5583.3|5577.3|180
1631891700000|2021-09-17 15:15:00|5598.5|5592.5|5604.5|5598.5|5626.5|5620.5|5598.5|5592.5|905
1631892000000|2021-09-17 15:20:00|5604|5598|5604|5598|5612|5606|5602.5|5596.5|367
1631892300000|2021-09-17 15:25:00|5603.6|5597.6|5604|5598|5607.5|5601.5|5600.4|5594.4|306
1631892600000|2021-09-17 15:30:00|5603.6|5597.6|5627.5|5621.5|5627.6|5621.6|5603.1|5597.1|332
1631892900000|2021-09-17 15:35:00|5628.5|5622.5|5650|5644|5653.5|5647.5|5627.5|5621.5|740
1631893200000|2021-09-17 15:40:00|5649.5|5643.5|5657.5|5651.5|5662.4|5656.4|5647|5641|572
1631893500000|2021-09-17 15:45:00|5657.1|5651.1|5657|5651|5662|5656|5655|5649|295
1631893800000|2021-09-17 15:50:00|5656.5|5650.5|5678.5|5672.5|5682.5|5676.5|5656.5|5650.5|559
1631894100000|2021-09-17 15:55:00|5678|5672|5640.6|5634.6|5678|5672|5637|5631|412
1631894400000|2021-09-17 16:00:00|5641.5|5635.5|5644.2|5638.2|5651.2|5645.2|5636|5630|306
1631894700000|2021-09-17 16:05:00|5644.6|5638.6|5641.2|5635.2|5652.2|5646.2|5639.2|5633.2|111
1631895000000|2021-09-17 16:10:00|5640.2|5634.2|5635.7|5629.7|5640.7|5634.7|5625.2|5619.2|237
1631895300000|2021-09-17 16:15:00|5636.1|5630.1|5646.8|5640.8|5650.2|5644.2|5632.7|5626.7|135
1631895600000|2021-09-17 16:20:00|5643.7|5637.7|5641.7|5635.7|5649.1|5643.1|5639.6|5633.6|217
1631895900000|2021-09-17 16:25:00|5642.7|5636.7|5637.2|5631.2|5643.7|5637.7|5635.4|5629.4|142
1631896200000|2021-09-17 16:30:00|5636.7|5630.7|5635.6|5629.6|5638.6|5632.6|5633.5|5627.5|252
1631896500000|2021-09-17 16:35:00|5635.7|5629.7|5632.7|5626.7|5635.7|5629.7|5629.8|5623.8|40
1631896800000|2021-09-17 16:40:00|5632.3|5626.3|5632.2|5626.2|5633.2|5627.2|5626.2|5620.2|106
1631897100000|2021-09-17 16:45:00|5631.6|5625.6|5631.7|5625.7|5632.1|5626.1|5629.4|5623.4|252
1631897400000|2021-09-17 16:50:00|5632.2|5626.2|5641.2|5635.2|5641.2|5635.2|5631.2|5625.2|74
1631897700000|2021-09-17 16:55:00|5640.8|5634.8|5636.2|5630.2|5641.7|5635.7|5636.2|5630.2|82
1631898000000|2021-09-17 17:00:00|5635.2|5629.2|5631.7|5625.7|5638.7|5632.7|5631.2|5625.2|80
1631898300000|2021-09-17 17:05:00|5632.7|5626.7|5635.8|5629.8|5639.2|5633.2|5631.2|5625.2|76
1631898600000|2021-09-17 17:10:00|5635.7|5629.7|5636.8|5630.8|5641.2|5635.2|5635.2|5629.2|72
1631898900000|2021-09-17 17:15:00|5637.7|5631.7|5635.3|5629.3|5637.7|5631.7|5635.3|5629.3|98
1631899200000|2021-09-17 17:20:00|5634.8|5628.8|5633.3|5627.3|5635.2|5629.2|5628.2|5622.2|148
1631899500000|2021-09-17 17:25:00|5632.9|5626.9|5643.7|5637.7|5646.3|5640.3|5628.2|5622.2|175
1631899800000|2021-09-17 17:30:00|5644.2|5638.2|5648.6|5642.6|5649.3|5643.3|5643.2|5637.2|90
1631900100000|2021-09-17 17:35:00|5648.7|5642.7|5643.7|5637.7|5649.6|5643.6|5642.6|5636.6|78
1631900400000|2021-09-17 17:40:00|5644.1|5638.1|5643.2|5637.2|5647.7|5641.7|5640.3|5634.3|82
1631900700000|2021-09-17 17:45:00|5642.7|5636.7|5639.7|5633.7|5644.2|5638.2|5638.7|5632.7|108
1631901000000|2021-09-17 17:50:00|5640.1|5634.1|5649.7|5643.7|5651.7|5645.7|5637.8|5631.8|454
1631901300000|2021-09-17 17:55:00|5649.6|5643.6|5656.2|5650.2|5658.7|5652.7|5642.7|5636.7|306
1631901600000|2021-09-17 18:00:00|5654.7|5648.7|5642.9|5636.9|5657.7|5651.7|5642.3|5636.3|338
1631901900000|2021-09-17 18:05:00|5643.4|5637.4|5626.9|5620.9|5643.9|5637.9|5613.4|5607.4|446
1631902200000|2021-09-17 18:10:00|5626.6|5620.6|5626.8|5620.8|5647.7|5641.7|5625.7|5619.7|1482
1631902500000|2021-09-17 18:15:00|5627.7|5621.7|5633.2|5627.2|5639.2|5633.2|5626.1|5620.1|828
1632096000000|2021-09-20 00:00:00|5639.9|5629.9|5633.7|5627.7|5639.9|5631.7|5605.8|5599.8|294
1632096300000|2021-09-20 00:05:00|5636.5|5630.5|5623.2|5617.2|5637.2|5631.2|5621.5|5615.5|133
1632096600000|2021-09-20 00:10:00|5626.2|5620.2|5625|5619|5633.2|5627.2|5625|5619|22
1632096900000|2021-09-20 00:15:00|5625.5|5619.5|5631.7|5625.7|5634.7|5628.7|5624.5|5618.5|36
1632097200000|2021-09-20 00:20:00|5631.2|5625.2|5630.2|5624.2|5632|5626|5628.7|5622.7|19
1632097500000|2021-09-20 00:25:00|5630.7|5624.7|5633|5627|5633|5627|5630.7|5624.7|7
1632097800000|2021-09-20 00:30:00|5632.7|5626.7|5633.5|5627.5|5634|5628|5632.2|5626.2|16
1632098100000|2021-09-20 00:35:00|5633.7|5627.7|5627.2|5621.2|5633.7|5627.7|5626.4|5620.4|12
1632098400000|2021-09-20 00:40:00|5627.7|5621.7|5622.5|5616.5|5630.8|5624.8|5620.2|5614.2|14
1632098700000|2021-09-20 00:45:00|5622.7|5616.7|5624.2|5618.2|5624.7|5618.7|5622.7|5616.7|2
1632099000000|2021-09-20 00:50:00|5623.7|5617.7|5624.2|5618.2|5625.2|5619.2|5620.7|5614.7|20
1632099300000|2021-09-20 00:55:00|5623.7|5617.7|5625.7|5619.7|5627.2|5621.2|5623.7|5617.7|11
1632099600000|2021-09-20 01:00:00|5625.3|5619.3|5622.2|5616.2|5625.7|5619.7|5619.7|5613.7|20
1632099900000|2021-09-20 01:05:00|5622.5|5616.5|5622.7|5616.7|5624.7|5618.7|5622.2|5616.2|3
1632100200000|2021-09-20 01:10:00|5622.3|5616.3|5626.2|5620.2|5626.7|5620.7|5618.7|5612.7|12
1632100500000|2021-09-20 01:15:00|5625.8|5619.8|5614.2|5608.2|5625.8|5619.8|5613.2|5607.2|35
1632100800000|2021-09-20 01:20:00|5613.2|5607.2|5607.7|5601.7|5613.2|5607.2|5606.7|5600.7|19
1632101100000|2021-09-20 01:25:00|5610.2|5604.2|5607.2|5601.2|5610.2|5604.2|5602.2|5596.2|46
1632101400000|2021-09-20 01:30:00|5607.5|5601.5|5607.2|5601.2|5608.2|5602.2|5606.7|5600.7|8
1632101700000|2021-09-20 01:35:00|5606.8|5600.8|5607.2|5601.2|5609.2|5603.2|5606.3|5600.3|29
1632102000000|2021-09-20 01:40:00|5606.7|5600.7|5604.2|5598.2|5608.7|5602.7|5603.5|5597.5|18
1632102300000|2021-09-20 01:45:00|5603.7|5597.7|5602.2|5596.2|5604.2|5598.2|5601.7|5595.7|82
1632102600000|2021-09-20 01:50:00|5601.7|5595.7|5602.3|5596.3|5602.7|5596.7|5601.2|5595.2|5
1632102900000|2021-09-20 01:55:00|5604|5598|5604.2|5598.2|5605.2|5599.2|5601.2|5595.2|58
1632103200000|2021-09-20 02:00:00|5603.7|5597.7|5593.5|5587.5|5604.7|5598.7|5592.3|5586.3|138
1632103500000|2021-09-20 02:05:00|5593.2|5587.2|5591.2|5585.2|5593.5|5587.5|5588.2|5582.2|20
1632103800000|2021-09-20 02:10:00|5590.7|5584.7|5589.2|5583.2|5590.7|5584.7|5588.2|5582.2|14
1632104100000|2021-09-20 02:15:00|5588.8|5582.8|5590.2|5584.2|5590.7|5584.7|5588.7|5582.7|12
1632104400000|2021-09-20 02:20:00|5590|5584|5589.2|5583.2|5590|5584|5585.2|5579.2|32
1632104700000|2021-09-20 02:25:00|5589.5|5583.5|5589.2|5583.2|5592|5586|5586.8|5580.8|25
1632105000000|2021-09-20 02:30:00|5587.2|5581.2|5586.7|5580.7|5587.2|5581.2|5585.7|5579.7|11
1632105300000|2021-09-20 02:35:00|5585.7|5579.7|5582.7|5576.7|5585.7|5579.7|5578.7|5572.7|25
1632105600000|2021-09-20 02:40:00|5581.2|5575.2|5584.7|5578.7|5584.8|5578.8|5580.7|5574.7|7
1632105900000|2021-09-20 02:45:00|5584.3|5578.3|5576.8|5570.8|5584.7|5578.7|5575.8|5569.8|52
1632106200000|2021-09-20 02:50:00|5576.7|5570.7|5575.7|5569.7|5577.2|5571.2|5574.5|5568.5|8
1632106500000|2021-09-20 02:55:00|5576.2|5570.2|5577.7|5571.7|5578.7|5572.7|5574.7|5568.7|7
1632106800000|2021-09-20 03:00:00|5579.2|5573.2|5576.8|5570.8|5579.2|5573.2|5576.7|5570.7|7
1632107100000|2021-09-20 03:05:00|5577.2|5571.2|5576.3|5570.3|5577.2|5571.2|5575.6|5569.6|6
1632107400000|2021-09-20 03:10:00|5575.7|5569.7|5582.7|5576.7|5582.7|5576.7|5574.7|5568.7|16
1632107700000|2021-09-20 03:15:00|5585.7|5579.7|5582.7|5576.7|5587.7|5581.7|5582.2|5576.2|6
1632108000000|2021-09-20 03:20:00|5583.2|5577.2|5587.7|5581.7|5588.2|5582.2|5578.7|5572.7|14
1632108300000|2021-09-20 03:25:00|5588.3|5582.3|5584.8|5578.8|5588.3|5582.3|5584.8|5578.8|5
1632108600000|2021-09-20 03:30:00|5585.2|5579.2|5588.2|5582.2|5588.7|5582.7|5585.2|5579.2|9
1632108900000|2021-09-20 03:35:00|5587.8|5581.8|5589.2|5583.2|5590.7|5584.7|5587.2|5581.2|6
1632109200000|2021-09-20 03:40:00|5588.7|5582.7|5586.7|5580.7|5588.7|5582.7|5586.2|5580.2|1
1632109500000|2021-09-20 03:45:00|5587.2|5581.2|5587.7|5581.7|5589.2|5583.2|5585.7|5579.7|14
1632109800000|2021-09-20 03:50:00|5588.1|5582.1|5587.2|5581.2|5588.2|5582.2|5585.6|5579.6|4
1632110100000|2021-09-20 03:55:00|5587.6|5581.6|5580.2|5574.2|5588.2|5582.2|5580.2|5574.2|12
1632110400000|2021-09-20 04:00:00|5580.1|5574.1|5575.7|5569.7|5580.7|5574.7|5575.7|5569.7|3
1632110700000|2021-09-20 04:05:00|5576.7|5570.7|5582.6|5576.6|5583.4|5577.4|5576.7|5570.7|22
1632111000000|2021-09-20 04:10:00|5582.7|5576.7|5581.7|5575.7|5584.3|5578.3|5581.2|5575.2|3
1632111300000|2021-09-20 04:15:00|5582.7|5576.7|5594.2|5588.2|5596.2|5590.2|5582.2|5576.2|18
1632111600000|2021-09-20 04:20:00|5593.4|5587.4|5586.3|5580.3|5593.4|5587.4|5586.3|5580.3|5
1632111900000|2021-09-20 04:25:00|5586.2|5580.2|5585.1|5579.1|5586.2|5580.2|5584.2|5578.2|4
1632112200000|2021-09-20 04:30:00|5585.2|5579.2|5586.7|5580.7|5586.7|5580.7|5585.2|5579.2|2
1632112500000|2021-09-20 04:35:00|5585.2|5579.2|5583.2|5577.2|5585.2|5579.2|5583.2|5577.2|3
1632112800000|2021-09-20 04:40:00|5584.2|5578.2|5586.7|5580.7|5586.7|5580.7|5583.7|5577.7|4
1632113100000|2021-09-20 04:45:00|5587.1|5581.1|5586.7|5580.7|5587.2|5581.2|5586.7|5580.7|0
1632113400000|2021-09-20 04:50:00|5587.1|5581.1|5586.2|5580.2|5587.2|5581.2|5585.2|5579.2|2
1632113700000|2021-09-20 04:55:00|5585.7|5579.7|5582.7|5576.7|5585.7|5579.7|5581.8|5575.8|2
1632114000000|2021-09-20 05:00:00|5582.3|5576.3|5584.2|5578.2|5584.2|5578.2|5581.7|5575.7|5
1632114300000|2021-09-20 05:05:00|5585.2|5579.2|5584.7|5578.7|5586.7|5580.7|5584.7|5578.7|4
1632114600000|2021-09-20 05:10:00|5583.2|5577.2|5585.7|5579.7|5586.8|5580.8|5583.2|5577.2|3
1632114900000|2021-09-20 05:15:00|5586.1|5580.1|5588.2|5582.2|5588.2|5582.2|5586.1|5580.1|1
1632115200000|2021-09-20 05:20:00|5589.2|5583.2|5590.7|5584.7|5590.8|5584.8|5589.2|5583.2|2
1632115500000|2021-09-20 05:25:00|5592.3|5586.3|5593.2|5587.2|5593.2|5587.2|5592.3|5586.3|3
1632115800000|2021-09-20 05:30:00|5594.2|5588.2|5594.7|5588.7|5598.2|5592.2|5592.2|5586.2|23
1632116100000|2021-09-20 05:35:00|5593.2|5587.2|5595.7|5589.7|5595.7|5589.7|5592.7|5586.7|8
1632116400000|2021-09-20 05:40:00|5595.6|5589.6|5593.3|5587.3|5595.6|5589.6|5593.2|5587.2|14
1632116700000|2021-09-20 05:45:00|5593.2|5587.2|5593.2|5587.2|5593.7|5587.7|5593.2|5587.2|0
1632117000000|2021-09-20 05:50:00|5593.7|5587.7|5592.7|5586.7|5593.7|5587.7|5592.7|5586.7|1
1632117300000|2021-09-20 05:55:00|5593.2|5587.2|5596.7|5590.7|5597.2|5591.2|5593.2|5587.2|6
1632117600000|2021-09-20 06:00:00|5596.3|5590.3|5593.7|5587.7|5596.7|5590.7|5593.7|5587.7|3
1632117900000|2021-09-20 06:05:00|5593.2|5587.2|5593.7|5587.7|5594.7|5588.7|5592.7|5586.7|8
1632118200000|2021-09-20 06:10:00|5593.6|5587.6|5596.2|5590.2|5597.2|5591.2|5593.2|5587.2|1
1632118500000|2021-09-20 06:15:00|5595.8|5589.8|5594.7|5588.7|5597.2|5591.2|5594.7|5588.7|6
1632118800000|2021-09-20 06:20:00|5594.2|5588.2|5601.7|5595.7|5602.7|5596.7|5593.7|5587.7|13
1632119100000|2021-09-20 06:25:00|5600.7|5594.7|5598.2|5592.2|5600.7|5594.7|5598.1|5592.1|4
1632119400000|2021-09-20 06:30:00|5598.7|5592.7|5590.2|5584.2|5599.2|5593.2|5589.7|5583.7|20
1632119700000|2021-09-20 06:35:00|5589.2|5583.2|5591.3|5585.3|5595.7|5589.7|5588.3|5582.3|14
1632120000000|2021-09-20 06:40:00|5590.8|5584.8|5589.3|5583.3|5592.2|5586.2|5589.2|5583.2|3
1632120300000|2021-09-20 06:45:00|5588.8|5582.8|5593.2|5587.2|5593.7|5587.7|5586.3|5580.3|16
1632120600000|2021-09-20 06:50:00|5592.7|5586.7|5588.7|5582.7|5593.2|5587.2|5588.7|5582.7|8
1632120900000|2021-09-20 06:55:00|5589.2|5583.2|5595.3|5589.3|5596.3|5590.3|5589.2|5583.2|7
1632121200000|2021-09-20 07:00:00|5596.2|5590.2|5593.3|5587.3|5596.8|5590.8|5592.3|5586.3|12
1632121500000|2021-09-20 07:05:00|5592.3|5586.3|5586.2|5580.2|5596.7|5590.7|5585.7|5579.7|15
1632121800000|2021-09-20 07:10:00|5585.8|5579.8|5586.7|5580.7|5589.3|5583.3|5580.2|5574.2|37
1632122100000|2021-09-20 07:15:00|5586.8|5580.8|5588.3|5582.3|5588.7|5582.7|5582.8|5576.8|16
1632122400000|2021-09-20 07:20:00|5589.1|5583.1|5585.2|5579.2|5589.1|5583.1|5583.6|5577.6|13
1632122700000|2021-09-20 07:25:00|5586.2|5580.2|5583.2|5577.2|5587.2|5581.2|5581.3|5575.3|12
1632123000000|2021-09-20 07:30:00|5582.7|5576.7|5588.2|5582.2|5588.2|5582.2|5582.7|5576.7|4
1632123300000|2021-09-20 07:35:00|5588.7|5582.7|5594.7|5588.7|5594.7|5588.7|5586.7|5580.7|12
1632123600000|2021-09-20 07:40:00|5594.3|5588.3|5592.7|5586.7|5594.3|5588.3|5582.2|5576.2|40
1632123900000|2021-09-20 07:45:00|5591.7|5585.7|5592.2|5586.2|5594.2|5588.2|5591.2|5585.2|5
1632124200000|2021-09-20 07:50:00|5591.3|5585.3|5589.2|5583.2|5593.2|5587.2|5588.2|5582.2|13
1632124500000|2021-09-20 07:55:00|5588.2|5582.2|5589.2|5583.2|5590.3|5584.3|5588.2|5582.2|14
1632124800000|2021-09-20 08:00:00|5589.7|5583.7|5594.7|5588.7|5594.7|5588.7|5588.2|5582.2|12
1632125100000|2021-09-20 08:05:00|5595.1|5589.1|5598.2|5592.2|5599.7|5593.7|5595.1|5589.1|6
1632125400000|2021-09-20 08:10:00|5598.7|5592.7|5604.2|5598.2|5606.2|5600.2|5597.7|5591.7|32
1632125700000|2021-09-20 08:15:00|5603.7|5597.7|5603.2|5597.2|5605.2|5599.2|5600.7|5594.7|10
1632126000000|2021-09-20 08:20:00|5602.8|5596.8|5593.7|5587.7|5604.2|5598.2|5593.7|5587.7|17
1632126300000|2021-09-20 08:25:00|5593.2|5587.2|5593.2|5587.2|5594.7|5588.7|5589.3|5583.3|12
1632126600000|2021-09-20 08:30:00|5593.1|5587.1|5584.7|5578.7|5593.1|5587.1|5583.3|5577.3|115
1632126900000|2021-09-20 08:35:00|5585.1|5579.1|5586.7|5580.7|5588.2|5582.2|5584.7|5578.7|6
1632127200000|2021-09-20 08:40:00|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5581.8|5575.8|6
1632127500000|2021-09-20 08:45:00|5584.2|5578.2|5588.7|5582.7|5590.2|5584.2|5583.2|5577.2|18
1632127800000|2021-09-20 08:50:00|5590.2|5584.2|5590.7|5584.7|5591.7|5585.7|5589.7|5583.7|22
1632128100000|2021-09-20 08:55:00|5591.1|5585.1|5584.6|5578.6|5591.2|5585.2|5582.8|5576.8|14
1632128400000|2021-09-20 09:00:00|5584.2|5578.2|5582.3|5576.3|5586.7|5580.7|5581.8|5575.8|4
1632128700000|2021-09-20 09:05:00|5580.2|5574.2|5577.2|5571.2|5581.1|5575.1|5576.7|5570.7|56
1632129000000|2021-09-20 09:10:00|5579.2|5573.2|5576.8|5570.8|5579.2|5573.2|5575.8|5569.8|85
1632129300000|2021-09-20 09:15:00|5576.5|5570.5|5578.2|5572.2|5579.2|5573.2|5574.5|5568.5|23
1632129600000|2021-09-20 09:20:00|5577.7|5571.7|5568.7|5562.7|5579.2|5573.2|5567.7|5561.7|57
1632129900000|2021-09-20 09:25:00|5567.1|5561.1|5565.6|5559.6|5569.6|5563.6|5563.2|5557.2|139
1632130200000|2021-09-20 09:30:00|5565.1|5559.1|5562.7|5556.7|5566.8|5560.8|5562.3|5556.3|56
1632130500000|2021-09-20 09:35:00|5563.2|5557.2|5564.7|5558.7|5565.2|5559.2|5562.2|5556.2|14
1632130800000|2021-09-20 09:40:00|5564.2|5558.2|5562.7|5556.7|5564.2|5558.2|5561.2|5555.2|38
1632131100000|2021-09-20 09:45:00|5563.1|5557.1|5558.7|5552.7|5563.6|5557.6|5554.7|5548.7|73
1632131400000|2021-09-20 09:50:00|5559.3|5553.3|5565.2|5559.2|5567.2|5561.2|5558.5|5552.5|27
1632131700000|2021-09-20 09:55:00|5564.7|5558.7|5562.2|5556.2|5566.6|5560.6|5562.2|5556.2|6
1632132000000|2021-09-20 10:00:00|5562.6|5556.6|5562.7|5556.7|5565.2|5559.2|5561.7|5555.7|21
1632132300000|2021-09-20 10:05:00|5562.2|5556.2|5556.2|5550.2|5564.7|5558.7|5554.2|5548.2|52
1632132600000|2021-09-20 10:10:00|5555.7|5549.7|5554.8|5548.8|5556.2|5550.2|5554.2|5548.2|41
1632132900000|2021-09-20 10:15:00|5554.7|5548.7|5555.7|5549.7|5556.2|5550.2|5554.7|5548.7|0
1632133200000|2021-09-20 10:20:00|5556.2|5550.2|5544.8|5538.8|5556.2|5550.2|5544.3|5538.3|109
1632133500000|2021-09-20 10:25:00|5545.2|5539.2|5535.2|5529.2|5545.2|5539.2|5531.7|5525.7|85
1632133800000|2021-09-20 10:30:00|5534.8|5528.8|5552.7|5546.7|5556.2|5550.2|5534.7|5528.7|44
1632134100000|2021-09-20 10:35:00|5553.1|5547.1|5564.2|5558.2|5564.2|5558.2|5552.1|5546.1|42
1632134400000|2021-09-20 10:40:00|5561.8|5555.8|5560.7|5554.7|5562.3|5556.3|5555.7|5549.7|29
1632134700000|2021-09-20 10:45:00|5560|5554|5562.2|5556.2|5563.7|5557.7|5559.2|5553.2|10
1632135000000|2021-09-20 10:50:00|5562.7|5556.7|5561.7|5555.7|5567.2|5561.2|5561.2|5555.2|10
1632135300000|2021-09-20 10:55:00|5561.2|5555.2|5559.7|5553.7|5561.2|5555.2|5557.8|5551.8|7
1632135600000|2021-09-20 11:00:00|5559.3|5553.3|5560.2|5554.2|5560.2|5554.2|5558.7|5552.7|24
1632135900000|2021-09-20 11:05:00|5559.7|5553.7|5560.2|5554.2|5560.2|5554.2|5559.2|5553.2|16
1632136200000|2021-09-20 11:10:00|5559.7|5553.7|5558.7|5552.7|5560.2|5554.2|5558.7|5552.7|56
1632136500000|2021-09-20 11:15:00|5558.3|5552.3|5557.7|5551.7|5559.7|5553.7|5556.7|5550.7|34
1632136800000|2021-09-20 11:20:00|5558.2|5552.2|5553.8|5547.8|5559.2|5553.2|5553.2|5547.2|19
1632137100000|2021-09-20 11:25:00|5554.2|5548.2|5559.2|5553.2|5559.2|5553.2|5551.2|5545.2|31
1632137400000|2021-09-20 11:30:00|5558.7|5552.7|5550.7|5544.7|5559.2|5553.2|5547.8|5541.8|44
1632137700000|2021-09-20 11:35:00|5550.3|5544.3|5557.7|5551.7|5557.7|5551.7|5550.3|5544.3|9
1632138000000|2021-09-20 11:40:00|5557.3|5551.3|5558.7|5552.7|5558.7|5552.7|5556.7|5550.7|4
1632138300000|2021-09-20 11:45:00|5559.1|5553.1|5559.2|5553.2|5563.2|5557.2|5556.2|5550.2|65
1632138600000|2021-09-20 11:50:00|5559.7|5553.7|5554.2|5548.2|5561.2|5555.2|5552.2|5546.2|14
1632138900000|2021-09-20 11:55:00|5554.7|5548.7|5558.2|5552.2|5558.2|5552.2|5550.8|5544.8|39
1632139200000|2021-09-20 12:00:00|5558.6|5552.6|5548.2|5542.2|5560.2|5554.2|5548.2|5542.2|67
1632139500000|2021-09-20 12:05:00|5549|5543|5544.2|5538.2|5554.7|5548.7|5544.2|5538.2|72
1632139800000|2021-09-20 12:10:00|5543.7|5537.7|5542.2|5536.2|5546.7|5540.7|5534.7|5528.7|52
1632140100000|2021-09-20 12:15:00|5541.9|5535.9|5549.2|5543.2|5549.2|5543.2|5539.7|5533.7|9
1632140400000|2021-09-20 12:20:00|5549|5543|5531.4|5525.4|5549|5543|5516|5510|445
1632140700000|2021-09-20 12:25:00|5531.9|5525.9|5535.7|5529.7|5541.2|5535.2|5529.2|5523.2|70
1632141000000|2021-09-20 12:30:00|5535.2|5529.2|5529.2|5523.2|5537.7|5531.7|5528.5|5522.5|64
1632141300000|2021-09-20 12:35:00|5528.8|5522.8|5544.9|5538.9|5546|5540|5528.8|5522.8|119
1632141600000|2021-09-20 12:40:00|5545|5539|5542.1|5536.1|5546.7|5540.7|5540.6|5534.6|134
1632144600000|2021-09-20 13:30:00|5541.9|5535.9|5542|5536|5557.4|5551.4|5500.5|5494.5|1606
1632144900000|2021-09-20 13:35:00|5543|5537|5519.4|5513.4|5552|5546|5511.6|5505.6|965
1632145200000|2021-09-20 13:40:00|5519.5|5513.5|5518|5512|5526.1|5520.1|5511.5|5505.5|675
1632145500000|2021-09-20 13:45:00|5517.6|5511.6|5517|5511|5525.4|5519.4|5509.5|5503.5|715
1632145800000|2021-09-20 13:50:00|5518.9|5512.9|5517.7|5511.7|5524.5|5518.5|5510.6|5504.6|323
1632146100000|2021-09-20 13:55:00|5517.4|5511.4|5515.7|5509.7|5518.2|5512.2|5508.9|5502.9|269
1632146400000|2021-09-20 14:00:00|5515.4|5509.4|5517|5511|5517.9|5511.9|5508.4|5502.4|337
1632146700000|2021-09-20 14:05:00|5517.5|5511.5|5521.4|5515.4|5527.7|5521.7|5511.5|5505.5|518
1632147000000|2021-09-20 14:10:00|5522.2|5516.2|5527.4|5521.4|5528.7|5522.7|5516.7|5510.7|266
1632147300000|2021-09-20 14:15:00|5526.7|5520.7|5518.7|5512.7|5529.2|5523.2|5517.2|5511.2|156
1632147600000|2021-09-20 14:20:00|5518.4|5512.4|5512.2|5506.2|5520.2|5514.2|5508.2|5502.2|466
1632147900000|2021-09-20 14:25:00|5512.6|5506.6|5512.2|5506.2|5517.2|5511.2|5510.4|5504.4|330
1632148200000|2021-09-20 14:30:00|5511.2|5505.2|5498.1|5492.1|5511.2|5505.2|5497.4|5491.4|331
1632148500000|2021-09-20 14:35:00|5498.2|5492.2|5510.5|5504.5|5510.5|5504.5|5494.6|5488.6|472
1632148800000|2021-09-20 14:40:00|5510|5504|5502.2|5496.2|5511|5505|5499|5493|243
1632149100000|2021-09-20 14:45:00|5501.9|5495.9|5513.9|5507.9|5514.2|5508.2|5498.1|5492.1|283
1632149400000|2021-09-20 14:50:00|5513.4|5507.4|5513.2|5507.2|5517.2|5511.2|5506.2|5500.2|211
1632149700000|2021-09-20 14:55:00|5512.7|5506.7|5507.9|5501.9|5515.7|5509.7|5507.9|5501.9|202
1632150000000|2021-09-20 15:00:00|5508.2|5502.2|5500.2|5494.2|5512.2|5506.2|5498.2|5492.2|299
1632150300000|2021-09-20 15:05:00|5499.9|5493.9|5516.7|5510.7|5517.2|5511.2|5499.9|5493.9|252
1632150600000|2021-09-20 15:10:00|5516.2|5510.2|5522.7|5516.7|5523.7|5517.7|5510.2|5504.2|158
1632150900000|2021-09-20 15:15:00|5522.4|5516.4|5522.7|5516.7|5526.7|5520.7|5513.4|5507.4|150
1632151200000|2021-09-20 15:20:00|5522.4|5516.4|5522.2|5516.2|5534.4|5528.4|5518.7|5512.7|168
1632151500000|2021-09-20 15:25:00|5521.4|5515.4|5513.2|5507.2|5524.2|5518.2|5513.2|5507.2|208
1632151800000|2021-09-20 15:30:00|5513.6|5507.6|5514.7|5508.7|5517.2|5511.2|5508.2|5502.2|225
1632152100000|2021-09-20 15:35:00|5517.1|5511.1|5524.2|5518.2|5524.2|5518.2|5507.2|5501.2|146
1632152400000|2021-09-20 15:40:00|5523.9|5517.9|5519.6|5513.6|5531.2|5525.2|5518.2|5512.2|189
1632152700000|2021-09-20 15:45:00|5519.2|5513.2|5508.2|5502.2|5519.6|5513.6|5507.7|5501.7|103
1632153000000|2021-09-20 15:50:00|5507.7|5501.7|5506.2|5500.2|5508.7|5502.7|5500.2|5494.2|219
1632153300000|2021-09-20 15:55:00|5505.9|5499.9|5504.7|5498.7|5508.2|5502.2|5500.2|5494.2|131
1632153600000|2021-09-20 16:00:00|5504.4|5498.4|5496.7|5490.7|5504.6|5498.6|5496.2|5490.2|185
1632153900000|2021-09-20 16:05:00|5496.4|5490.4|5496.9|5490.9|5497.2|5491.2|5492.5|5486.5|142
1632154200000|2021-09-20 16:10:00|5497.2|5491.2|5499.7|5493.7|5507.2|5501.2|5496.2|5490.2|110
1632154500000|2021-09-20 16:15:00|5499.2|5493.2|5498.9|5492.9|5499.3|5493.3|5494.4|5488.4|88
1632154800000|2021-09-20 16:20:00|5498.7|5492.7|5503.9|5497.9|5504.2|5498.2|5498.4|5492.4|88
1632155100000|2021-09-20 16:25:00|5503.5|5497.5|5507.6|5501.6|5509.2|5503.2|5503.4|5497.4|76
1632155400000|2021-09-20 16:30:00|5507.2|5501.2|5499.6|5493.6|5507.6|5501.6|5498.2|5492.2|104
1632155700000|2021-09-20 16:35:00|5499.2|5493.2|5502.7|5496.7|5505.7|5499.7|5498.6|5492.6|154
1632156000000|2021-09-20 16:40:00|5502.2|5496.2|5499.2|5493.2|5502.2|5496.2|5499.1|5493.1|88
1632156300000|2021-09-20 16:45:00|5499.7|5493.7|5502.2|5496.2|5504.2|5498.2|5499.1|5493.1|101
1632156600000|2021-09-20 16:50:00|5503.2|5497.2|5503.6|5497.6|5506.2|5500.2|5499.2|5493.2|112
1632156900000|2021-09-20 16:55:00|5503.2|5497.2|5501|5495|5504.5|5498.5|5499.5|5493.5|736
1632157200000|2021-09-20 17:00:00|5501.5|5495.5|5501.5|5495.5|5503.4|5497.4|5500.5|5494.5|99
1632157500000|2021-09-20 17:05:00|5501.6|5495.6|5496|5490|5502.5|5496.5|5493.9|5487.9|327
1632157800000|2021-09-20 17:10:00|5495.5|5489.5|5492.5|5486.5|5497.4|5491.4|5492.4|5486.4|132
1632158100000|2021-09-20 17:15:00|5491.5|5485.5|5491.9|5485.9|5492.4|5486.4|5487.5|5481.5|611
1632158400000|2021-09-20 17:20:00|5492.5|5486.5|5496|5490|5497.9|5491.9|5491.5|5485.5|96
1632158700000|2021-09-20 17:25:00|5495.6|5489.6|5499|5493|5500.4|5494.4|5495.5|5489.5|199
1632159000000|2021-09-20 17:30:00|5498.5|5492.5|5504.5|5498.5|5505.4|5499.4|5498.4|5492.4|353
1632159300000|2021-09-20 17:35:00|5504.9|5498.9|5507.2|5501.2|5507.6|5501.6|5504.4|5498.4|249
1632159600000|2021-09-20 17:40:00|5507.6|5501.6|5511.2|5505.2|5512.4|5506.4|5507.2|5501.2|271
1632159900000|2021-09-20 17:45:00|5511.7|5505.7|5513.6|5507.6|5514.2|5508.2|5510.2|5504.2|167
1632160200000|2021-09-20 17:50:00|5513.2|5507.2|5503.7|5497.7|5513.4|5507.4|5502.9|5496.9|135
1632160500000|2021-09-20 17:55:00|5504.1|5498.1|5501.2|5495.2|5511.2|5505.2|5501.2|5495.2|374
1632160800000|2021-09-20 18:00:00|5501.6|5495.6|5505.7|5499.7|5508.2|5502.2|5501.2|5495.2|223
1632161100000|2021-09-20 18:05:00|5505.4|5499.4|5514.4|5508.4|5518.1|5512.1|5505.2|5499.2|426
1632161400000|2021-09-20 18:10:00|5513.2|5507.2|5493.1|5487.1|5513.2|5507.2|5491.3|5485.3|1277
1632161700000|2021-09-20 18:15:00|5493.5|5487.5|5487.3|5481.3|5499.5|5493.5|5486.1|5480.1|549
1632182400000|2021-09-21 00:00:00|5496.8|5490.8|5490.3|5484.3|5499.3|5493.3|5485.3|5479.3|175
1632182700000|2021-09-21 00:05:00|5489.9|5483.9|5499.8|5493.8|5503.3|5497.3|5486.3|5480.3|120
1632183000000|2021-09-21 00:10:00|5499.4|5493.4|5505.3|5499.3|5505.3|5499.3|5498.3|5492.3|22
1632183300000|2021-09-21 00:15:00|5505.8|5499.8|5503.8|5497.8|5505.8|5499.8|5500.1|5494.1|15
1632183600000|2021-09-21 00:20:00|5504.1|5498.1|5505.6|5499.6|5507.8|5501.8|5504.1|5498.1|18
1632183900000|2021-09-21 00:25:00|5505.3|5499.3|5499.8|5493.8|5505.8|5499.8|5496.3|5490.3|32
1632184200000|2021-09-21 00:30:00|5500.8|5494.8|5499.8|5493.8|5500.8|5494.8|5493.3|5487.3|23
1632184500000|2021-09-21 00:35:00|5500.1|5494.1|5508.3|5502.3|5508.8|5502.8|5499.8|5493.3|42
1632184800000|2021-09-21 00:40:00|5508.4|5502.4|5512.3|5506.3|5516.6|5510.6|5508.4|5502.4|39
1632185100000|2021-09-21 00:45:00|5511.8|5505.8|5510.6|5504.6|5512.3|5506.3|5510.3|5504.3|7
1632185400000|2021-09-21 00:50:00|5510.1|5504.1|5510.3|5504.3|5514.8|5508.8|5509.5|5503.5|23
1632185700000|2021-09-21 00:55:00|5509.9|5503.9|5506.7|5500.7|5510.3|5504.3|5503.3|5497.3|30
1632186000000|2021-09-21 01:00:00|5507|5501|5508.3|5502.3|5509.8|5503.8|5502.3|5496.3|34
1632186300000|2021-09-21 01:05:00|5508.8|5502.8|5515.3|5509.3|5516.3|5510.3|5508.3|5502.3|12
1632186600000|2021-09-21 01:10:00|5514.8|5508.8|5518.8|5512.8|5522.3|5516.3|5514.8|5508.8|63
1632186900000|2021-09-21 01:15:00|5519.3|5513.3|5519.3|5513.3|5521.8|5515.8|5517.8|5511.8|22
1632187200000|2021-09-21 01:20:00|5519.8|5513.8|5521.3|5515.3|5524.8|5518.8|5519.8|5513.8|27
1632187500000|2021-09-21 01:25:00|5520.3|5514.3|5519.3|5513.3|5520.8|5514.8|5518.9|5512.9|13
1632187800000|2021-09-21 01:30:00|5518.4|5512.4|5519.3|5513.3|5519.3|5513.3|5514.8|5508.8|19
1632188100000|2021-09-21 01:35:00|5518.8|5512.8|5519.8|5513.8|5525.3|5519.3|5518.8|5512.8|40
1632188400000|2021-09-21 01:40:00|5521.7|5515.7|5528.8|5522.8|5529.4|5523.4|5521.7|5515.7|14
1632188700000|2021-09-21 01:45:00|5528.3|5522.3|5532.3|5526.3|5535.3|5529.3|5528.3|5522.3|43
1632189000000|2021-09-21 01:50:00|5532.7|5526.7|5533.3|5527.3|5536.2|5530.2|5531.3|5525.3|23
1632189300000|2021-09-21 01:55:00|5532.9|5526.9|5533.3|5527.3|5533.3|5527.3|5523.9|5517.9|38
1632189600000|2021-09-21 02:00:00|5532.8|5526.8|5530.8|5524.8|5536.8|5530.8|5530.8|5524.8|34
1632189900000|2021-09-21 02:05:00|5533.2|5527.2|5533.3|5527.3|5534.7|5528.7|5527.3|5521.3|11
1632190200000|2021-09-21 02:10:00|5532.8|5526.8|5530.8|5524.8|5536.8|5530.8|5529.3|5523.3|26
1632190500000|2021-09-21 02:15:00|5530.3|5524.3|5527.7|5521.7|5530.8|5524.8|5527.3|5521.3|7
1632190800000|2021-09-21 02:20:00|5527.8|5521.8|5527.8|5521.8|5528.8|5522.8|5523.6|5517.6|18
1632191100000|2021-09-21 02:25:00|5528.3|5522.3|5531.8|5525.8|5533.8|5527.8|5526.3|5520.3|19
1632191400000|2021-09-21 02:30:00|5531.4|5525.4|5520.4|5514.4|5531.4|5525.4|5519.9|5513.9|18
1632191700000|2021-09-21 02:35:00|5521.3|5515.3|5524.8|5518.8|5525.3|5518.8|5517.8|5511.8|27
1632192000000|2021-09-21 02:40:00|5524.3|5518.3|5525.3|5519.3|5525.8|5519.8|5520.3|5514.3|14
1632192300000|2021-09-21 02:45:00|5525.8|5519.8|5527.8|5521.8|5529.9|5523.9|5525.8|5519.8|11
1632192600000|2021-09-21 02:50:00|5526.8|5520.8|5525.3|5519.3|5526.8|5520.8|5524.2|5518.2|14
1632192900000|2021-09-21 02:55:00|5525.9|5519.9|5528.8|5522.8|5528.8|5522.8|5525.8|5519.8|8
1632193200000|2021-09-21 03:00:00|5528.3|5522.3|5526.3|5520.3|5528.8|5522.8|5524.3|5518.3|16
1632193500000|2021-09-21 03:05:00|5526.7|5520.7|5525.3|5519.3|5526.7|5520.7|5524.3|5518.3|5
1632193800000|2021-09-21 03:10:00|5525.8|5519.8|5522.3|5516.3|5526.3|5520.3|5522.2|5516.2|30
1632194100000|2021-09-21 03:15:00|5522.7|5516.7|5527|5521|5527.2|5521.2|5520.8|5514.8|19
1632194400000|2021-09-21 03:20:00|5526.7|5520.7|5519.8|5513.8|5526.7|5520.7|5518.3|5512.3|26
1632194700000|2021-09-21 03:25:00|5519.4|5513.4|5519.3|5513.3|5519.8|5513.8|5519.3|5513.3|5
1632195000000|2021-09-21 03:30:00|5518.8|5512.8|5519.3|5513.3|5521.7|5515.7|5518.8|5512.8|14
1632195300000|2021-09-21 03:35:00|5519.8|5513.8|5517.3|5511.3|5519.8|5513.8|5517.3|5511.3|6
1632195600000|2021-09-21 03:40:00|5516.9|5510.9|5519.8|5513.8|5519.8|5513.8|5516.8|5510.8|5
1632195900000|2021-09-21 03:45:00|5520.3|5514.3|5523.8|5517.8|5524.3|5518.3|5519.8|5513.8|5
1632196200000|2021-09-21 03:50:00|5523.4|5517.4|5521.3|5515.3|5523.4|5517.4|5521.3|5515.3|8
1632196500000|2021-09-21 03:55:00|5520.8|5514.8|5521.8|5515.8|5522.8|5516.8|5520.8|5514.8|3
1632196800000|2021-09-21 04:00:00|5522.2|5516.2|5522.3|5516.3|5525.2|5519.2|5521.8|5515.8|6
1632197100000|2021-09-21 04:05:00|5521.9|5515.9|5519.2|5513.2|5521.9|5515.9|5519.2|5513.2|2
1632197400000|2021-09-21 04:10:00|5518.7|5512.7|5521.3|5515.3|5521.8|5515.8|5518.7|5512.7|3
1632197700000|2021-09-21 04:15:00|5520.8|5514.8|5523.3|5517.3|5524.3|5518.3|5520.8|5514.8|0
1632198000000|2021-09-21 04:20:00|5523.8|5517.8|5521.7|5515.7|5523.8|5517.8|5521.7|5515.7|3
1632198300000|2021-09-21 04:25:00|5521.3|5515.3|5518.3|5512.3|5521.3|5515.3|5517.6|5511.6|4
1632198600000|2021-09-21 04:30:00|5517.6|5511.6|5518.8|5512.8|5519.3|5513.3|5517.6|5511.6|1
1632198900000|2021-09-21 04:35:00|5519.2|5513.2|5517.3|5511.3|5520.8|5514.8|5517.3|5511.3|4
1632199200000|2021-09-21 04:40:00|5516.8|5510.8|5517.3|5511.3|5517.4|5511.4|5516.4|5510.4|2
1632199500000|2021-09-21 04:45:00|5517.7|5511.7|5513.8|5507.8|5517.8|5511.8|5513.3|5507.3|34
1632199800000|2021-09-21 04:50:00|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5514.3|5508.3|3
1632200100000|2021-09-21 04:55:00|5514.2|5508.2|5515.3|5509.3|5515.7|5509.7|5514.2|5508.2|1
1632200400000|2021-09-21 05:00:00|5514.8|5508.8|5515.2|5509.2|5515.8|5509.8|5513.4|5507.4|3
1632200700000|2021-09-21 05:05:00|5514.7|5508.7|5510.3|5504.3|5515.2|5509.2|5509.3|5503.3|3
1632201000000|2021-09-21 05:10:00|5511.8|5505.8|5509.3|5503.3|5512.7|5506.7|5509.3|5503.3|8
1632201300000|2021-09-21 05:15:00|5509.7|5503.7|5509.8|5503.8|5511.3|5505.3|5509.7|5503.7|4
1632201600000|2021-09-21 05:20:00|5510.2|5504.2|5511.7|5505.7|5511.7|5505.7|5509.8|5503.8|10
1632201900000|2021-09-21 05:25:00|5512|5506|5515.7|5509.7|5516.2|5510.2|5512|5506|2
1632202200000|2021-09-21 05:30:00|5513.8|5507.8|5518.7|5512.7|5519.7|5513.7|5512.3|5506.3|6
1632202500000|2021-09-21 05:35:00|5519|5513|5516.3|5510.3|5519.2|5513.2|5514.3|5508.3|4
1632202800000|2021-09-21 05:40:00|5516.8|5510.8|5514.8|5508.8|5516.8|5510.8|5514.1|5508.1|4
1632203100000|2021-09-21 05:45:00|5515.2|5509.2|5515.3|5509.3|5519.3|5513.3|5514.2|5508.2|14
1632203400000|2021-09-21 05:50:00|5515.7|5509.7|5508.3|5502.3|5517.2|5511.2|5508.3|5502.3|16
1632203700000|2021-09-21 05:55:00|5507.9|5501.9|5513.8|5507.8|5514.6|5508.6|5507.9|5501.9|16
1632204000000|2021-09-21 06:00:00|5514.2|5508.2|5515.3|5509.3|5515.8|5509.8|5514.2|5508.2|7
1632204300000|2021-09-21 06:05:00|5514.3|5508.3|5511.3|5505.3|5516.3|5510.3|5510.8|5504.8|14
1632204600000|2021-09-21 06:10:00|5514.3|5508.3|5516.2|5510.2|5522.3|5516.3|5513.4|5507.4|28
1632204900000|2021-09-21 06:15:00|5516.7|5510.7|5521.7|5515.7|5521.7|5515.7|5516.3|5510.3|19
1632205200000|2021-09-21 06:20:00|5522.2|5516.2|5521.7|5515.7|5525.3|5519.3|5520.6|5514.6|23
1632205500000|2021-09-21 06:25:00|5521.3|5515.3|5524.2|5518.2|5524.8|5518.8|5520.8|5514.8|13
1632205800000|2021-09-21 06:30:00|5524.7|5518.7|5526.8|5520.8|5529.2|5523.2|5523.7|5517.7|27
1632206100000|2021-09-21 06:35:00|5526.7|5520.7|5524.3|5518.3|5529.2|5523.2|5524.3|5518.3|12
1632206400000|2021-09-21 06:40:00|5524.4|5518.4|5520.8|5514.8|5525.7|5519.7|5520.8|5514.8|6
1632206700000|2021-09-21 06:45:00|5520.3|5514.3|5522.8|5516.8|5523.7|5517.7|5519.8|5513.8|8
1632207000000|2021-09-21 06:50:00|5522.9|5516.9|5516.3|5510.3|5523.7|5517.7|5516.3|5510.3|14
1632207300000|2021-09-21 06:55:00|5515.8|5509.8|5512.8|5506.8|5516.3|5510.3|5511.3|5505.3|17
1632207600000|2021-09-21 07:00:00|5512.3|5506.3|5514.8|5508.8|5519.2|5513.2|5511.7|5505.7|43
1632207900000|2021-09-21 07:05:00|5515.2|5509.2|5503.2|5497.2|5515.2|5509.2|5501.8|5495.8|37
1632208200000|2021-09-21 07:10:00|5503.5|5497.5|5500.3|5494.3|5506.3|5500.3|5498.6|5492.6|183
1632208500000|2021-09-21 07:15:00|5500.8|5494.8|5494.8|5488.8|5503.2|5497.2|5491.9|5485.9|29
1632208800000|2021-09-21 07:20:00|5495.3|5489.3|5503.8|5497.8|5511.8|5505.8|5495.3|5489.3|73
1632209100000|2021-09-21 07:25:00|5503.3|5497.3|5497.8|5491.8|5503.3|5497.3|5493.9|5487.9|26
1632209400000|2021-09-21 07:30:00|5498.3|5492.3|5500.4|5494.4|5502.3|5496.3|5497.8|5491.8|6
1632209700000|2021-09-21 07:35:00|5500.3|5494.3|5502.8|5496.8|5502.8|5496.8|5498.3|5492.3|15
1632210000000|2021-09-21 07:40:00|5502.3|5496.3|5502.2|5496.2|5507.3|5501.3|5501.9|5495.9|15
1632210300000|2021-09-21 07:45:00|5502.3|5496.3|5502.3|5496.3|5503.8|5497.8|5501.3|5495.3|13
1632210600000|2021-09-21 07:50:00|5501.8|5495.8|5502.8|5496.8|5506.2|5500.2|5501.3|5495.3|21
1632210900000|2021-09-21 07:55:00|5502.4|5496.4|5503|5497|5504.8|5498.8|5501.8|5495.8|50
1632211200000|2021-09-21 08:00:00|5503.5|5497.5|5504.3|5498.3|5505.3|5499.3|5501.8|5495.8|16
1632211500000|2021-09-21 08:05:00|5504.8|5498.8|5504.8|5498.8|5505.3|5499.3|5504.3|5498.3|88
1632211800000|2021-09-21 08:10:00|5504.3|5498.3|5506.8|5500.8|5509|5503|5504.3|5498.3|26
1632212100000|2021-09-21 08:15:00|5507.2|5501.2|5507.3|5501.3|5509.5|5503.5|5506.8|5500.8|22
1632212400000|2021-09-21 08:20:00|5506.8|5500.8|5497.3|5491.3|5507.3|5501.3|5497.3|5491.3|68
1632212700000|2021-09-21 08:25:00|5496.5|5490.5|5499.8|5493.8|5501.3|5495.3|5495.3|5489.3|18
1632213000000|2021-09-21 08:30:00|5500.8|5494.8|5509.7|5503.7|5509.7|5503.7|5500.8|5494.8|50
1632213300000|2021-09-21 08:35:00|5510.1|5504.1|5537.1|5531.1|5537.6|5531.6|5509.7|5503.7|224
1632213600000|2021-09-21 08:40:00|5536.7|5530.7|5529.6|5523.6|5543.1|5537.1|5527.1|5521.1|121
1632213900000|2021-09-21 08:45:00|5530.1|5524.1|5533.6|5527.6|5535.1|5529.1|5528.7|5522.7|30
1632214200000|2021-09-21 08:50:00|5533.2|5527.2|5531.6|5525.6|5539.1|5533.1|5528.7|5522.7|46
1632214500000|2021-09-21 08:55:00|5531.2|5525.2|5525.1|5519.1|5531.6|5525.6|5524.2|5518.2|56
1632214800000|2021-09-21 09:00:00|5525.4|5519.4|5525.1|5519.1|5533.6|5527.6|5524.2|5518.2|23
1632215100000|2021-09-21 09:05:00|5525.4|5519.4|5527.1|5521.1|5530.6|5524.6|5524.7|5518.7|27
1632215400000|2021-09-21 09:10:00|5526.7|5520.7|5525.7|5519.7|5531.9|5525.9|5524.7|5518.7|111
1632215700000|2021-09-21 09:15:00|5525.6|5519.6|5526.6|5520.6|5531.6|5525.6|5524.1|5518.1|56
1632216000000|2021-09-21 09:20:00|5526.1|5520.1|5530.1|5524.1|5530.8|5524.8|5520.1|5514.1|33
1632216300000|2021-09-21 09:25:00|5529.7|5523.7|5529.6|5523.6|5534.1|5528.1|5529.1|5523.1|9
1632216600000|2021-09-21 09:30:00|5529.7|5523.7|5538.1|5532.1|5543.2|5537.2|5529.6|5523.6|59
1632216900000|2021-09-21 09:35:00|5537.6|5531.6|5531.3|5525.3|5537.6|5531.6|5530.6|5524.6|21
1632217200000|2021-09-21 09:40:00|5528.8|5522.8|5528.7|5522.7|5531.3|5525.3|5527.8|5521.8|6
1632217500000|2021-09-21 09:45:00|5528.3|5522.3|5532.3|5526.3|5532.3|5526.3|5526.3|5520.3|9
1632217800000|2021-09-21 09:50:00|5532.7|5526.7|5530.3|5524.3|5533.8|5527.8|5529.3|5523.3|15
1632218100000|2021-09-21 09:55:00|5529.8|5523.8|5530.3|5524.3|5534|5528|5528.8|5522.8|9
1632218400000|2021-09-21 10:00:00|5530.7|5524.7|5525.2|5519.2|5535.8|5529.8|5525.2|5519.2|78
1632218700000|2021-09-21 10:05:00|5525.1|5519.1|5527.4|5521.4|5528.6|5522.6|5524.1|5518.1|5
1632219000000|2021-09-21 10:10:00|5527.1|5521.1|5528.4|5522.4|5529.4|5523.4|5527.1|5521.1|47
1632219300000|2021-09-21 10:15:00|5528.8|5522.8|5539.1|5533.1|5539.1|5533.1|5528.4|5522.4|90
1632219600000|2021-09-21 10:20:00|5540.1|5534.1|5537.4|5531.4|5542.9|5536.9|5537.4|5531.4|23
1632219900000|2021-09-21 10:25:00|5537.1|5531.1|5530.1|5524.1|5537.1|5531.1|5528.6|5522.6|53
1632220200000|2021-09-21 10:30:00|5529.7|5523.7|5534.1|5528.1|5535.4|5529.4|5528.6|5522.6|7
1632220500000|2021-09-21 10:35:00|5534.6|5528.6|5536.6|5530.6|5537.4|5531.4|5533.9|5527.9|10
1632220800000|2021-09-21 10:40:00|5536.9|5530.9|5541.9|5535.9|5542.9|5536.9|5536.9|5530.9|23
1632221100000|2021-09-21 10:45:00|5541.4|5535.4|5546.6|5540.6|5547.9|5541.9|5540.1|5534.1|123
1632221400000|2021-09-21 10:50:00|5547.1|5541.1|5552.1|5546.1|5554.1|5548.1|5547.1|5541.1|48
1632221700000|2021-09-21 10:55:00|5552.2|5546.2|5546.7|5540.7|5552.9|5546.9|5546.2|5540.2|34
1632222000000|2021-09-21 11:00:00|5547.1|5541.1|5543.6|5537.6|5549.1|5543.1|5539.6|5533.6|51
1632222300000|2021-09-21 11:05:00|5543.9|5537.9|5544.1|5538.1|5554.8|5548.8|5543.9|5537.9|81
1632222600000|2021-09-21 11:10:00|5543.7|5537.7|5546.6|5540.6|5548.1|5542.1|5542.1|5536.1|19
1632222900000|2021-09-21 11:15:00|5546.9|5540.9|5542.6|5536.6|5548.1|5542.1|5542.1|5536.1|20
1632223200000|2021-09-21 11:20:00|5542.7|5536.7|5540.7|5534.7|5543.6|5537.6|5535.7|5529.7|25
1632223500000|2021-09-21 11:25:00|5540.6|5534.6|5536.1|5530.1|5543.1|5537.1|5536.1|5530.1|9
1632223800000|2021-09-21 11:30:00|5536.6|5530.6|5535.6|5529.6|5537.1|5531.1|5532.1|5526.1|20
1632224100000|2021-09-21 11:35:00|5535.1|5529.1|5533.1|5527.1|5535.1|5529.1|5531|5525|53
1632224400000|2021-09-21 11:40:00|5532.6|5526.6|5521.1|5515.1|5532.6|5526.6|5519.6|5513.6|92
1632224700000|2021-09-21 11:45:00|5522.6|5516.6|5527.1|5521.1|5528.9|5522.9|5522.1|5516.1|23
1632225000000|2021-09-21 11:50:00|5526.6|5520.6|5524.1|5518.1|5530.1|5524.1|5524.1|5518.1|48
1632225300000|2021-09-21 11:55:00|5525.6|5519.6|5527.6|5521.6|5532.8|5526.8|5525.6|5519.6|182
1632225600000|2021-09-21 12:00:00|5528.1|5522.1|5529.6|5523.6|5529.6|5523.6|5524.1|5518.1|36
1632225900000|2021-09-21 12:05:00|5528.8|5522.8|5524.9|5518.9|5528.8|5522.8|5522.1|5516.1|66
1632226200000|2021-09-21 12:10:00|5525.1|5519.1|5516.3|5510.3|5526.7|5520.7|5516.3|5510.3|176
1632226500000|2021-09-21 12:15:00|5513.3|5507.3|5521.8|5515.8|5523.7|5517.7|5509.9|5503.9|45
1632226800000|2021-09-21 12:20:00|5522.2|5516.2|5512.3|5506.3|5524.7|5518.7|5510.8|5504.8|37
1632227100000|2021-09-21 12:25:00|5512.2|5506.2|5511.7|5505.7|5513.4|5507.4|5509.3|5503.3|56
1632227400000|2021-09-21 12:30:00|5512.2|5506.2|5513.3|5507.3|5514.4|5508.4|5509.7|5503.7|161
1632227700000|2021-09-21 12:35:00|5513.6|5507.6|5513|5507|5515.1|5509.1|5511.3|5505.3|144
1632228000000|2021-09-21 12:40:00|5513.5|5507.5|5513.4|5507.4|5515.9|5509.9|5512.1|5506.1|363
1632231000000|2021-09-21 13:30:00|5514.9|5508.9|5509.7|5503.7|5515.9|5509.9|5497|5491|1519
1632231300000|2021-09-21 13:35:00|5509.6|5503.6|5486.2|5480.2|5517.3|5511.3|5485.7|5479.7|883
1632231600000|2021-09-21 13:40:00|5487.1|5481.1|5481.5|5475.5|5487.9|5481.9|5466.9|5460.9|1194
1632231900000|2021-09-21 13:45:00|5482|5476|5478.5|5472.5|5482.5|5476.5|5470.6|5464.6|559
1632232200000|2021-09-21 13:50:00|5479.5|5473.5|5460.8|5454.8|5480.5|5474.5|5460.3|5454.3|642
1632232500000|2021-09-21 13:55:00|5459.9|5453.9|5447.8|5441.8|5461.6|5455.6|5441.8|5435.8|776
1632232800000|2021-09-21 14:00:00|5447.3|5441.3|5453.3|5447.3|5459.1|5453.1|5440.3|5434.3|522
1632233100000|2021-09-21 14:05:00|5453.8|5447.8|5425.8|5419.8|5455.8|5449.8|5424.6|5418.6|1220
1632233400000|2021-09-21 14:10:00|5426.8|5420.8|5449.5|5443.5|5451.6|5445.6|5425.8|5419.8|731
1632233700000|2021-09-21 14:15:00|5449|5443|5451|5445|5459|5453|5444.1|5438.1|362
1632234000000|2021-09-21 14:20:00|5450.6|5444.6|5441.2|5435.2|5454.2|5448.2|5440.9|5434.9|320
1632234300000|2021-09-21 14:25:00|5441.7|5435.7|5452.2|5446.2|5452.2|5446.2|5440.4|5434.4|460
1632234600000|2021-09-21 14:30:00|5452.4|5446.4|5452.2|5446.2|5463.2|5457.2|5446.7|5440.7|626
1632234900000|2021-09-21 14:35:00|5451.7|5445.7|5459.1|5453.1|5460.2|5454.2|5439.4|5433.4|461
1632235200000|2021-09-21 14:40:00|5457.7|5451.7|5460.2|5454.2|5470.2|5464.2|5457|5451|1390
1632235500000|2021-09-21 14:45:00|5459.7|5453.7|5456.2|5450.2|5463.7|5457.7|5453.7|5447.7|282
1632235800000|2021-09-21 14:50:00|5456.6|5450.6|5458.2|5452.2|5463.7|5457.7|5447.2|5441.2|597
1632236100000|2021-09-21 14:55:00|5458.7|5452.7|5468|5462|5473.2|5467.2|5456.2|5450.2|682
1632236400000|2021-09-21 15:00:00|5467.9|5461.9|5470.6|5464.6|5473|5467|5457.5|5451.5|384
1632236700000|2021-09-21 15:05:00|5470|5464|5488.5|5482.5|5491.3|5485.3|5469.6|5463.6|507
1632237000000|2021-09-21 15:10:00|5488.9|5482.9|5484.8|5478.8|5490.3|5484.3|5477.6|5471.6|217
1632237300000|2021-09-21 15:15:00|5484.4|5478.4|5481.8|5475.8|5484.8|5478.8|5466.3|5460.3|354
1632237600000|2021-09-21 15:20:00|5481.3|5475.3|5478.8|5472.8|5481.8|5475.8|5472.3|5466.3|299
1632237900000|2021-09-21 15:25:00|5478.3|5472.3|5483.3|5477.3|5487.6|5481.6|5476.3|5470.3|225
1632238200000|2021-09-21 15:30:00|5483.8|5477.8|5480.8|5474.8|5483.8|5477.8|5476.7|5470.7|337
1632238500000|2021-09-21 15:35:00|5480.4|5474.4|5488.5|5482.5|5498.8|5492.8|5479.8|5473.8|460
1632238800000|2021-09-21 15:40:00|5489.4|5483.4|5492|5486|5494.5|5488.5|5483.9|5477.9|222
1632239100000|2021-09-21 15:45:00|5492.4|5486.4|5494|5488|5494.7|5488.7|5486.5|5480.5|335
1632239400000|2021-09-21 15:50:00|5493.5|5487.5|5497.9|5491.9|5498.5|5492.5|5488|5482|404
1632239700000|2021-09-21 15:55:00|5498|5492|5509.3|5503.3|5514.3|5508.3|5497.5|5491.5|362
1632240000000|2021-09-21 16:00:00|5508.3|5502.3|5506.3|5500.3|5514.4|5508.4|5504.3|5498.3|388
1632240300000|2021-09-21 16:05:00|5506.7|5500.7|5506|5500|5507.7|5501.7|5501.8|5495.8|86
1632240600000|2021-09-21 16:10:00|5506.4|5500.4|5498.5|5492.5|5511.5|5505.5|5496.5|5490.5|144
1632240900000|2021-09-21 16:15:00|5501.5|5495.5|5512.5|5506.5|5513.4|5507.4|5499|5493|78
1632241200000|2021-09-21 16:20:00|5512|5506|5517.5|5511.5|5518.9|5512.9|5508|5502|152
1632241500000|2021-09-21 16:25:00|5518.9|5512.9|5525.9|5519.9|5529|5523|5517.5|5511.5|235
1632241800000|2021-09-21 16:30:00|5525.5|5519.5|5524.5|5518.5|5525.9|5519.9|5516.7|5510.7|224
1632242100000|2021-09-21 16:35:00|5525.4|5519.4|5516.8|5510.8|5525.5|5519.5|5516.5|5510.5|205
1632242400000|2021-09-21 16:40:00|5517.3|5511.3|5508.6|5502.6|5517.8|5511.8|5507.6|5501.6|891
1632242700000|2021-09-21 16:45:00|5509.1|5503.1|5511.1|5505.1|5517.6|5511.6|5507.6|5501.6|103
1632243000000|2021-09-21 16:50:00|5511.6|5505.6|5502.1|5496.1|5511.6|5505.6|5501.1|5495.1|687
1632243300000|2021-09-21 16:55:00|5502.6|5496.6|5509.5|5503.5|5509.5|5503.5|5499.6|5493.6|1311
1632243600000|2021-09-21 17:00:00|5510|5504|5503|5497|5511|5505|5498.6|5492.6|70
1632243900000|2021-09-21 17:05:00|5502.8|5496.8|5500.6|5494.6|5507.1|5501.1|5499.1|5493.1|113
1632244200000|2021-09-21 17:10:00|5501|5495|5496.6|5490.6|5501.1|5495.1|5492.7|5486.7|246
1632244500000|2021-09-21 17:15:00|5498.1|5492.1|5508.6|5502.6|5509.1|5503.1|5497.6|5491.6|205
1632244800000|2021-09-21 17:20:00|5511.1|5505.1|5513.6|5507.6|5514.5|5508.5|5508.6|5502.6|90
1632245100000|2021-09-21 17:25:00|5513.5|5507.5|5509.6|5503.6|5519|5513|5509.2|5503.2|125
1632245400000|2021-09-21 17:30:00|5509.2|5503.2|5515|5509|5518.1|5512.1|5509.2|5503.2|96
1632245700000|2021-09-21 17:35:00|5515.5|5509.5|5520.8|5514.8|5522.3|5516.3|5512|5506|415
1632246000000|2021-09-21 17:40:00|5520.7|5514.7|5520.3|5514.3|5527.3|5521.3|5513.8|5507.8|180
1632246300000|2021-09-21 17:45:00|5520.7|5514.7|5524.8|5518.8|5526.7|5520.7|5516.8|5510.8|99
1632246600000|2021-09-21 17:50:00|5524.3|5518.3|5516.2|5510.2|5524.8|5518.8|5514.3|5508.3|122
1632246900000|2021-09-21 17:55:00|5516.7|5510.7|5518.2|5512.2|5524.3|5518.3|5516.3|5510.3|211
1632247200000|2021-09-21 18:00:00|5518.7|5512.7|5520.3|5514.3|5525.5|5519.5|5516.8|5510.8|161
1632247500000|2021-09-21 18:05:00|5520.7|5514.7|5533.2|5527.2|5533.7|5527.7|5516.8|5510.8|369
1632247800000|2021-09-21 18:10:00|5534.8|5528.8|5531.8|5525.8|5542.8|5536.8|5528|5522|2313
1632248100000|2021-09-21 18:15:00|5532|5526|5531.2|5525.2|5536.7|5530.7|5530.8|5524.8|1230
1632268800000|2021-09-22 00:00:00|5540.6|5525.6|5541.7|5535.7|5544.2|5538.2|5528.8|5522.8|199
1632269100000|2021-09-22 00:05:00|5541.2|5535.2|5533.8|5527.8|5545.3|5539.3|5531.3|5525.3|47
1632269400000|2021-09-22 00:10:00|5534.2|5528.2|5529.8|5523.8|5536.8|5530.8|5529.8|5523.8|23
1632269700000|2021-09-22 00:15:00|5529.7|5523.7|5529.3|5523.3|5529.8|5523.8|5526.8|5520.8|24
1632270000000|2021-09-22 00:20:00|5529|5523|5532.8|5526.8|5533.3|5527.3|5528.3|5522.3|16
1632270300000|2021-09-22 00:25:00|5531.8|5525.8|5530.8|5524.8|5535|5529|5530.8|5524.8|10
1632270600000|2021-09-22 00:30:00|5533.3|5527.3|5530.8|5524.8|5533.3|5527.3|5530.8|5524.8|15
1632270900000|2021-09-22 00:35:00|5529.8|5523.8|5528.5|5522.5|5529.8|5523.8|5528.5|5522.5|8
1632271200000|2021-09-22 00:40:00|5528.8|5522.8|5527.3|5521.3|5528.8|5522.8|5526.8|5520.8|14
1632271500000|2021-09-22 00:45:00|5528|5522|5526.8|5520.8|5528.8|5522.8|5526.8|5520.8|5
1632271800000|2021-09-22 00:50:00|5527.3|5521.3|5525.3|5519.3|5527.3|5521.3|5521.8|5515.8|88
1632272100000|2021-09-22 00:55:00|5525.8|5519.8|5528.8|5522.8|5528.8|5522.8|5523.8|5517.8|61
1632272400000|2021-09-22 01:00:00|5529.3|5523.3|5548.8|5542.8|5552.8|5546.8|5528.8|5522.8|187
1632272700000|2021-09-22 01:05:00|5548.5|5542.5|5552.8|5546.8|5564.3|5558.3|5548.5|5542.5|93
1632273000000|2021-09-22 01:10:00|5553.2|5547.2|5568.8|5562.8|5570.7|5564.7|5551|5545|121
1632273300000|2021-09-22 01:15:00|5569.3|5563.3|5551.3|5545.3|5569.8|5563.8|5550.3|5544.3|290
1632273600000|2021-09-22 01:20:00|5551.8|5545.8|5553.3|5547.3|5556.8|5550.8|5540.8|5534.8|125
1632273900000|2021-09-22 01:25:00|5553.8|5547.8|5557.8|5551.8|5562.4|5556.4|5553.3|5547.3|43
1632274200000|2021-09-22 01:30:00|5558.3|5552.3|5556.7|5550.7|5558.3|5552.3|5554|5548|17
1632274500000|2021-09-22 01:35:00|5557.1|5551.1|5557.3|5551.3|5561.8|5555.8|5554.7|5548.7|11
1632274800000|2021-09-22 01:40:00|5558.1|5552.1|5554.3|5548.3|5561.2|5555.2|5553|5547|15
1632275100000|2021-09-22 01:45:00|5556.3|5550.3|5560.1|5554.1|5562.8|5556.8|5556.3|5550.3|10
1632275400000|2021-09-22 01:50:00|5559.4|5553.4|5556.9|5550.9|5561.4|5555.4|5555.9|5549.9|15
1632275700000|2021-09-22 01:55:00|5557.2|5551.2|5556.4|5550.4|5560|5554|5556.4|5550.4|41
1632276000000|2021-09-22 02:00:00|5556|5550|5551.4|5545.4|5556.4|5550.4|5550.9|5544.9|37
1632276300000|2021-09-22 02:05:00|5551|5545|5549.9|5543.9|5551.4|5545.4|5546.4|5540.4|21
1632276600000|2021-09-22 02:10:00|5549.4|5543.4|5554.7|5548.7|5556.2|5550.2|5546.4|5540.4|32
1632276900000|2021-09-22 02:15:00|5552.9|5546.9|5550.4|5544.4|5552.9|5546.9|5547.4|5541.4|15
1632277200000|2021-09-22 02:20:00|5550.7|5544.7|5546.9|5540.9|5551.4|5545.4|5545.9|5539.9|8
1632277500000|2021-09-22 02:25:00|5547.2|5541.2|5544.9|5538.9|5547.9|5541.9|5544.9|5538.9|8
1632277800000|2021-09-22 02:30:00|5545|5539|5558.9|5552.9|5558.9|5552.9|5544.9|5538.9|30
1632278100000|2021-09-22 02:35:00|5562.2|5556.2|5563.4|5557.4|5563.7|5557.7|5556.9|5550.9|11
1632278400000|2021-09-22 02:40:00|5563.2|5557.2|5563.4|5557.4|5563.9|5557.9|5561.9|5555.9|14
1632278700000|2021-09-22 02:45:00|5563|5557|5561.4|5555.4|5563.2|5557.2|5554.4|5548.4|7
1632279000000|2021-09-22 02:50:00|5561.7|5555.7|5565.9|5559.9|5566.4|5560.4|5560|5554|34
1632279300000|2021-09-22 02:55:00|5566.4|5560.4|5566.4|5560.4|5566.9|5560.9|5565.4|5559.4|11
1632279600000|2021-09-22 03:00:00|5567.2|5561.2|5567.4|5561.4|5567.9|5561.9|5564.5|5558.5|20
1632279900000|2021-09-22 03:05:00|5567.9|5561.9|5572.9|5566.9|5576.4|5570.4|5567.6|5561.6|74
1632280200000|2021-09-22 03:10:00|5573.4|5567.4|5572|5566|5577.4|5571.4|5572|5566|9
1632280500000|2021-09-22 03:15:00|5572.4|5566.4|5563.9|5557.9|5575.4|5569.4|5560.9|5554.9|37
1632280800000|2021-09-22 03:20:00|5564.4|5558.4|5561.9|5555.9|5567.4|5561.4|5559.4|5553.4|9
1632281100000|2021-09-22 03:25:00|5561.7|5555.7|5561.1|5555.1|5561.9|5555.9|5559.4|5553.4|3
1632281400000|2021-09-22 03:30:00|5560.9|5554.9|5558.4|5552.4|5562.4|5556.4|5556.9|5550.9|19
1632281700000|2021-09-22 03:35:00|5557.9|5551.9|5556.7|5550.7|5558.9|5552.9|5556|5550|2
1632282000000|2021-09-22 03:40:00|5556.9|5550.9|5557.9|5551.9|5558.9|5552.9|5555.9|5549.9|11
1632282300000|2021-09-22 03:45:00|5558.9|5552.9|5558.9|5552.9|5559.6|5553.6|5557.4|5551.4|4
1632282600000|2021-09-22 03:50:00|5559.4|5553.4|5561.7|5555.7|5562.4|5556.4|5558.9|5552.9|30
1632282900000|2021-09-22 03:55:00|5561.4|5555.4|5560.4|5554.4|5562.9|5556.9|5560.4|5554.4|12
1632283200000|2021-09-22 04:00:00|5562.2|5556.2|5563.4|5557.4|5563.4|5557.4|5561.4|5555.4|3
1632283500000|2021-09-22 04:05:00|5563.7|5557.7|5562.9|5556.9|5564.5|5558.5|5561.5|5555.5|12
1632283800000|2021-09-22 04:10:00|5563.4|5557.4|5568.2|5562.2|5568.2|5562.2|5563.4|5557.4|13
1632284100000|2021-09-22 04:15:00|5567.7|5561.7|5566.9|5560.9|5568.6|5562.6|5566.9|5560.9|5
1632284400000|2021-09-22 04:20:00|5566.2|5560.2|5564.9|5558.9|5566.2|5560.2|5564.4|5558.4|8
1632284700000|2021-09-22 04:25:00|5565.4|5559.4|5571.4|5565.4|5571.9|5565.9|5565.4|5559.4|35
1632285000000|2021-09-22 04:30:00|5571.9|5565.9|5571.4|5565.4|5573.7|5567.7|5570.9|5564.9|19
1632285300000|2021-09-22 04:35:00|5570.9|5564.9|5571.2|5565.2|5572|5566|5570.9|5564.9|14
1632285600000|2021-09-22 04:40:00|5571.6|5565.6|5576.9|5570.9|5577.4|5571.4|5571.2|5565.2|37
1632285900000|2021-09-22 04:45:00|5575.6|5569.6|5578.4|5572.4|5578.4|5572.4|5575.4|5569.4|5
1632286200000|2021-09-22 04:50:00|5578|5572|5576.9|5570.9|5578|5572|5576.9|5570.9|2
1632286500000|2021-09-22 04:55:00|5577.2|5571.2|5580.9|5574.9|5582|5576|5576.9|5570.9|45
1632286800000|2021-09-22 05:00:00|5580.5|5574.5|5580.4|5574.4|5580.5|5574.5|5577.9|5571.9|11
1632287100000|2021-09-22 05:05:00|5579.4|5573.4|5579.4|5573.4|5581.9|5575.9|5578.4|5572.4|8
1632287400000|2021-09-22 05:10:00|5579.9|5573.9|5580.9|5574.9|5582.4|5576.4|5579.9|5573.9|6
1632287700000|2021-09-22 05:15:00|5580.5|5574.5|5579.9|5573.9|5580.9|5574.9|5579.4|5573.4|4
1632288000000|2021-09-22 05:20:00|5580.4|5574.4|5581.7|5575.7|5582.2|5576.2|5579.4|5573.4|11
1632288300000|2021-09-22 05:25:00|5581.4|5575.4|5576.9|5570.9|5581.9|5575.9|5576.4|5570.4|28
1632288600000|2021-09-22 05:30:00|5577|5571|5575.9|5569.9|5582.9|5576.9|5574.4|5568.4|25
1632288900000|2021-09-22 05:35:00|5575.4|5569.4|5568.9|5562.9|5576.2|5570.2|5567.4|5561.4|18
1632289200000|2021-09-22 05:40:00|5568.4|5562.4|5567.4|5561.4|5568.4|5562.4|5561.5|5555.5|10
1632289500000|2021-09-22 05:45:00|5567.5|5561.5|5568.4|5562.4|5568.4|5562.4|5566.4|5560.4|1
1632289800000|2021-09-22 05:50:00|5567.4|5561.4|5565.9|5559.9|5569.9|5563.9|5565.4|5559.4|71
1632290100000|2021-09-22 05:55:00|5565.4|5559.4|5568.9|5562.9|5569.9|5563.9|5565.4|5559.4|18
1632290400000|2021-09-22 06:00:00|5569.4|5563.4|5581.5|5575.5|5582.4|5576.4|5568.5|5562.5|29
1632290700000|2021-09-22 06:05:00|5581.9|5575.9|5578.4|5572.4|5582|5576|5577.9|5571.9|14
1632291000000|2021-09-22 06:10:00|5578|5572|5582.4|5576.4|5582.7|5576.7|5570.4|5564.4|66
1632291300000|2021-09-22 06:15:00|5582|5576|5581.9|5575.9|5583.4|5577.4|5577.4|5571.4|39
1632291600000|2021-09-22 06:20:00|5582.2|5576.2|5581.7|5575.7|5582.7|5576.7|5581.4|5575.4|9
1632291900000|2021-09-22 06:25:00|5581.9|5575.9|5578.9|5572.9|5582.7|5576.7|5578|5572|18
1632292200000|2021-09-22 06:30:00|5578.5|5572.5|5583.9|5577.9|5583.9|5577.9|5578.5|5572.5|7
1632292500000|2021-09-22 06:35:00|5583.4|5577.4|5576.4|5570.4|5585.4|5579.4|5576|5570|11
1632292800000|2021-09-22 06:40:00|5575.9|5569.9|5574.9|5568.9|5577.6|5571.6|5572.9|5566.9|9
1632293100000|2021-09-22 06:45:00|5575.4|5569.4|5590.9|5584.9|5593.9|5587.9|5575.4|5569.4|143
1632293400000|2021-09-22 06:50:00|5589.9|5583.9|5593.9|5587.9|5597.7|5591.7|5588.9|5582.9|136
1632293700000|2021-09-22 06:55:00|5593.4|5587.4|5590.9|5584.9|5594.4|5588.4|5589.7|5583.7|40
1632294000000|2021-09-22 07:00:00|5589.9|5583.9|5580.4|5574.4|5591.4|5585.4|5578.9|5572.9|55
1632294300000|2021-09-22 07:05:00|5581.4|5575.4|5589|5583|5593.4|5587.4|5580.9|5574.9|37
1632294600000|2021-09-22 07:10:00|5588.9|5582.9|5584.4|5578.4|5590.4|5584.4|5584.4|5578.4|4
1632294900000|2021-09-22 07:15:00|5584.9|5578.9|5578.7|5572.7|5585.9|5579.9|5577.9|5571.9|15
1632295200000|2021-09-22 07:20:00|5579.7|5573.7|5569.7|5563.7|5579.7|5573.7|5566.1|5560.1|130
1632295500000|2021-09-22 07:25:00|5570.2|5564.2|5568.4|5562.4|5570.2|5564.2|5566.9|5560.9|30
1632295800000|2021-09-22 07:30:00|5565.8|5559.8|5566.4|5560.4|5570.2|5564.2|5564.9|5558.9|38
1632296100000|2021-09-22 07:35:00|5566.7|5560.7|5565.4|5559.4|5567.7|5561.7|5564.9|5558.9|21
1632296400000|2021-09-22 07:40:00|5564.9|5558.9|5563.9|5557.9|5564.9|5558.9|5558.4|5552.4|31
1632296700000|2021-09-22 07:45:00|5564.4|5558.4|5564.4|5558.4|5564.9|5558.9|5561.2|5555.2|13
1632297000000|2021-09-22 07:50:00|5562.9|5556.9|5563.7|5557.7|5564.5|5558.5|5562.9|5556.9|14
1632297300000|2021-09-22 07:55:00|5562.9|5556.9|5560.2|5554.2|5564.2|5558.2|5559|5553|37
1632297600000|2021-09-22 08:00:00|5559.9|5553.9|5557.8|5551.8|5563.5|5557.5|5556.1|5550.1|71
1632297900000|2021-09-22 08:05:00|5558|5552|5558.1|5552.1|5561.1|5555.1|5556.6|5550.6|11
1632298200000|2021-09-22 08:10:00|5557.7|5551.7|5567.6|5561.6|5569.1|5563.1|5557.5|5551.5|14
1632298500000|2021-09-22 08:15:00|5568.6|5562.6|5552.1|5546.1|5568.6|5562.6|5550.1|5544.1|71
1632298800000|2021-09-22 08:20:00|5551.7|5545.7|5552.6|5546.6|5554.6|5548.6|5549.6|5543.6|49
1632299100000|2021-09-22 08:25:00|5553.1|5547.1|5550.6|5544.6|5553.1|5547.1|5549.6|5543.6|34
1632299400000|2021-09-22 08:30:00|5551|5545|5563|5557|5563.5|5557.5|5551|5545|96
1632299700000|2021-09-22 08:35:00|5562.6|5556.6|5568.6|5562.6|5569.1|5563.1|5557.6|5551.6|132
1632300000000|2021-09-22 08:40:00|5569.1|5563.1|5568.1|5562.1|5570.5|5564.5|5565.6|5559.6|41
1632300300000|2021-09-22 08:45:00|5568.6|5562.6|5568.6|5562.6|5569.1|5563.1|5565.6|5559.6|73
1632300600000|2021-09-22 08:50:00|5567.9|5561.9|5569.5|5563.5|5570.1|5564.1|5567.9|5561.9|66
1632300900000|2021-09-22 08:55:00|5569.6|5563.6|5586.5|5580.5|5587.3|5581.3|5569.6|5563.6|86
1632301200000|2021-09-22 09:00:00|5586.8|5580.8|5583.8|5577.8|5589.3|5583.3|5583.3|5577.3|136
1632301500000|2021-09-22 09:05:00|5584.2|5578.2|5585.8|5579.8|5586.2|5580.2|5579.7|5573.7|25
1632301800000|2021-09-22 09:10:00|5585.7|5579.7|5593.8|5587.8|5594.3|5588.3|5585.3|5579.3|36
1632302100000|2021-09-22 09:15:00|5595.2|5589.2|5598.3|5592.3|5599.7|5593.7|5593.2|5587.2|24
1632302400000|2021-09-22 09:20:00|5598.7|5592.7|5594.3|5588.3|5602.2|5596.2|5594.3|5588.3|109
1632302700000|2021-09-22 09:25:00|5594.8|5588.8|5598.3|5592.3|5598.3|5592.3|5593.3|5587.3|8
1632303000000|2021-09-22 09:30:00|5598.7|5592.7|5589.8|5583.8|5598.7|5592.7|5589.8|5583.8|20
1632303300000|2021-09-22 09:35:00|5589.5|5583.5|5591.8|5585.8|5593.8|5587.8|5584.3|5578.3|46
1632303600000|2021-09-22 09:40:00|5591.3|5585.3|5590.8|5584.8|5592.7|5586.7|5590.8|5584.8|11
1632303900000|2021-09-22 09:45:00|5591.5|5585.5|5592.8|5586.8|5593.3|5587.3|5591.3|5585.3|19
1632304200000|2021-09-22 09:50:00|5593.3|5587.3|5597.8|5591.8|5603.7|5597.7|5592.8|5586.8|166
1632304500000|2021-09-22 09:55:00|5598.2|5592.2|5596.3|5590.3|5598.7|5592.7|5595.3|5589.3|50
1632304800000|2021-09-22 10:00:00|5595.7|5589.7|5588.5|5582.5|5595.7|5589.7|5587.5|5581.5|87
1632305100000|2021-09-22 10:05:00|5588.8|5582.8|5588.2|5582.2|5590.2|5584.2|5587.8|5581.8|6
1632305400000|2021-09-22 10:10:00|5587.8|5581.8|5587.3|5581.3|5592.2|5586.2|5587.3|5581.3|87
1632305700000|2021-09-22 10:15:00|5588.3|5582.3|5590.2|5584.2|5592.8|5586.8|5588.3|5582.3|6
1632306000000|2021-09-22 10:20:00|5590.3|5584.3|5591|5585|5593.7|5587.7|5590.3|5584.3|4
1632306300000|2021-09-22 10:25:00|5590.8|5584.8|5591.2|5585.2|5591.5|5585.5|5588.3|5582.3|11
1632306600000|2021-09-22 10:30:00|5590.8|5584.8|5601.2|5595.2|5601.2|5595.2|5590.3|5584.3|14
1632306900000|2021-09-22 10:35:00|5601.3|5595.3|5602.3|5596.3|5604.3|5598.3|5601.2|5595.2|112
1632307200000|2021-09-22 10:40:00|5602.8|5596.8|5602.8|5596.8|5603.8|5597.8|5601.8|5595.8|8
1632307500000|2021-09-22 10:45:00|5602.3|5596.3|5603.3|5597.3|5604.3|5598.3|5601.5|5595.5|23
1632307800000|2021-09-22 10:50:00|5603.7|5597.7|5599.3|5593.3|5604.3|5598.3|5599.3|5593.3|25
1632308100000|2021-09-22 10:55:00|5599|5593|5597.2|5591.2|5599.5|5593.5|5596.5|5590.5|3
1632308400000|2021-09-22 11:00:00|5597.3|5591.3|5594.8|5588.8|5597.8|5591.8|5593.5|5587.5|13
1632308700000|2021-09-22 11:05:00|5595.2|5589.2|5596.3|5590.3|5598.8|5592.8|5593.8|5587.8|8
1632309000000|2021-09-22 11:10:00|5595.8|5589.8|5597.8|5591.8|5597.8|5591.8|5595.8|5589.8|4
1632309300000|2021-09-22 11:15:00|5598.3|5592.3|5595.3|5589.3|5600.3|5594.3|5595.3|5589.3|17
1632309600000|2021-09-22 11:20:00|5596.8|5590.8|5596.3|5590.3|5597.3|5591.3|5595.8|5589.8|3
1632309900000|2021-09-22 11:25:00|5596|5590|5599|5593|5599.3|5593.3|5594.2|5588.2|31
1632310200000|2021-09-22 11:30:00|5598.8|5592.8|5602|5596|5602.8|5596.8|5597.3|5591.3|11
1632310500000|2021-09-22 11:35:00|5601.8|5595.8|5598.2|5592.2|5602.5|5596.5|5598.2|5592.2|31
1632310800000|2021-09-22 11:40:00|5598.7|5592.7|5596.2|5590.2|5598.7|5592.7|5592.3|5586.3|109
1632311100000|2021-09-22 11:45:00|5596.7|5590.7|5601.8|5595.8|5603|5597|5596.7|5590.7|58
1632311400000|2021-09-22 11:50:00|5601.2|5595.2|5596.8|5590.8|5601.2|5595.2|5595.8|5589.8|44
1632311700000|2021-09-22 11:55:00|5596.5|5590.5|5597.8|5591.8|5599.7|5593.7|5595.8|5589.8|85
1632312000000|2021-09-22 12:00:00|5598.3|5592.3|5597|5591|5599.3|5593.3|5596.3|5590.3|86
1632312300000|2021-09-22 12:05:00|5596.5|5590.5|5596.7|5590.7|5599.2|5593.2|5591.3|5585.3|102
1632312600000|2021-09-22 12:10:00|5597|5591|5594.7|5588.7|5599.2|5593.2|5590.8|5584.8|39
1632312900000|2021-09-22 12:15:00|5595|5589|5591.3|5585.3|5597.3|5591.3|5590.8|5584.8|41
1632313200000|2021-09-22 12:20:00|5592.3|5586.3|5591.7|5585.7|5592.3|5586.3|5589.3|5583.3|71
1632313500000|2021-09-22 12:25:00|5592|5586|5598.7|5592.7|5599.2|5593.2|5591.5|5585.5|38
1632313800000|2021-09-22 12:30:00|5597.8|5591.8|5603.3|5597.3|5604.3|5598.3|5596.2|5590.2|107
1632314100000|2021-09-22 12:35:00|5602.8|5596.8|5610|5604|5614|5608|5601.7|5595.7|122
1632314400000|2021-09-22 12:40:00|5609|5603|5610.5|5604.5|5613|5607|5608.5|5602.5|109
1632317400000|2021-09-22 13:30:00|5603.6|5597.6|5621.6|5615.6|5632.1|5626.1|5598.4|5592.4|1249
1632317700000|2021-09-22 13:35:00|5622.1|5616.1|5641.1|5635.1|5648.4|5642.4|5622.1|5616.1|1277
1632318000000|2021-09-22 13:40:00|5641.4|5635.4|5655.1|5649.1|5660.9|5654.9|5639.6|5633.6|741
1632318300000|2021-09-22 13:45:00|5654.1|5648.1|5640.1|5634.1|5662.6|5656.6|5640.1|5634.1|871
1632318600000|2021-09-22 13:50:00|5641.1|5635.1|5630.6|5624.6|5654.1|5648.1|5630.1|5624.1|525
1632318900000|2021-09-22 13:55:00|5631.1|5625.1|5614.1|5608.1|5636.6|5630.6|5613.1|5607.1|387
1632319200000|2021-09-22 14:00:00|5614.4|5608.4|5621.1|5615.1|5623.4|5617.4|5609.1|5603.1|496
1632319500000|2021-09-22 14:05:00|5620.7|5614.7|5620.7|5614.7|5627.1|5621.1|5617.7|5611.7|246
1632319800000|2021-09-22 14:10:00|5621.1|5615.1|5620.2|5614.2|5626.6|5620.6|5615.7|5609.7|352
1632320100000|2021-09-22 14:15:00|5620.1|5614.1|5635.7|5629.7|5636.6|5630.6|5620.1|5614.1|298
1632320400000|2021-09-22 14:20:00|5636.1|5630.1|5639.3|5633.3|5647.9|5641.9|5636.1|5630.1|376
1632320700000|2021-09-22 14:25:00|5639.6|5633.6|5616.4|5610.4|5639.6|5633.6|5616.4|5610.4|409
1632321000000|2021-09-22 14:30:00|5615.4|5609.4|5622.9|5616.9|5622.9|5616.9|5614|5608|302
1632321300000|2021-09-22 14:35:00|5625.4|5619.4|5627.4|5621.4|5629.3|5623.3|5620.9|5614.9|183
1632321600000|2021-09-22 14:40:00|5627|5621|5635.9|5629.9|5640.8|5634.8|5627|5621|341
1632321900000|2021-09-22 14:45:00|5635.5|5629.5|5612.4|5606.4|5635.8|5629.8|5611.5|5605.5|271
1632322200000|2021-09-22 14:50:00|5612.8|5606.8|5597.9|5591.9|5617.9|5611.9|5597.5|5591.5|740
1632322500000|2021-09-22 14:55:00|5597.5|5591.5|5579.4|5573.4|5603.8|5597.8|5569|5563|1095
1632322800000|2021-09-22 15:00:00|5578.9|5572.9|5567.5|5561.5|5586.8|5580.8|5567.5|5561.5|633
1632323100000|2021-09-22 15:05:00|5568|5562|5479.3|5473.3|5569.4|5563.4|5477.8|5471.8|1978
1632323400000|2021-09-22 15:10:00|5479.2|5473.2|5482.9|5476.9|5485.9|5479.9|5442.8|5436.8|1932
1632323700000|2021-09-22 15:15:00|5483|5477|5506.9|5500.9|5510.9|5504.9|5482|5476|923
1632324000000|2021-09-22 15:20:00|5507.4|5501.4|5500.4|5494.4|5513.3|5507.3|5489.4|5483.4|496
1632324300000|2021-09-22 15:25:00|5500.9|5494.9|5511.9|5505.9|5532|5526|5500.9|5494.9|783
1632324600000|2021-09-22 15:30:00|5511.4|5505.4|5487.2|5481.2|5511.4|5505.4|5475.2|5469.2|1254
1632324900000|2021-09-22 15:35:00|5486.8|5480.8|5500.7|5494.7|5504.2|5498.2|5486.7|5480.7|387
1632325200000|2021-09-22 15:40:00|5500.5|5494.5|5490.7|5484.7|5511|5505|5477.3|5471.3|621
1632325500000|2021-09-22 15:45:00|5492.7|5486.7|5494.7|5488.7|5496.2|5490.2|5486.2|5480.2|189
1632325800000|2021-09-22 15:50:00|5495.7|5489.7|5494.7|5488.7|5503.2|5497.2|5491.7|5485.7|227
1632326100000|2021-09-22 15:55:00|5495.3|5489.3|5509.2|5503.2|5518.3|5512.3|5495.3|5489.3|893
1632326400000|2021-09-22 16:00:00|5508.8|5502.8|5503.2|5497.2|5517.8|5511.8|5498.7|5492.7|411
1632326700000|2021-09-22 16:05:00|5504|5498|5511.7|5505.7|5511.7|5505.7|5493.7|5487.7|261
1632327000000|2021-09-22 16:10:00|5511.3|5505.3|5561.7|5555.7|5572.2|5566.2|5509.7|5503.7|956
1632327300000|2021-09-22 16:15:00|5562|5556|5557.3|5551.3|5576.5|5570.5|5557.3|5551.3|544
1632327600000|2021-09-22 16:20:00|5556.8|5550.8|5564|5558|5566.8|5560.8|5550.2|5544.2|307
1632327900000|2021-09-22 16:25:00|5563.7|5557.7|5571.2|5565.2|5575.5|5569.5|5561.2|5555.2|261
1632328200000|2021-09-22 16:30:00|5567.7|5561.7|5637.9|5631.9|5642.1|5636.1|5562.8|5556.8|1122
1632328500000|2021-09-22 16:35:00|5637.8|5631.8|5622.4|5616.4|5643.3|5637.3|5620.4|5614.4|530
1632328800000|2021-09-22 16:40:00|5622.9|5616.9|5621.4|5615.4|5627.3|5621.3|5617.3|5611.3|124
1632329100000|2021-09-22 16:45:00|5621.8|5615.8|5626.4|5620.4|5637.8|5631.8|5621.8|5615.8|252
1632329400000|2021-09-22 16:50:00|5626|5620|5642.1|5636.1|5650.6|5644.6|5624.8|5618.8|365
1632329700000|2021-09-22 16:55:00|5641.8|5635.8|5642.4|5636.4|5653.6|5647.6|5641.1|5635.1|246
1632330000000|2021-09-22 17:00:00|5642.1|5636.1|5623.4|5617.4|5642.9|5636.9|5612.6|5606.6|314
1632330300000|2021-09-22 17:05:00|5623.9|5617.9|5625.9|5619.9|5625.9|5619.9|5618.9|5612.9|115
1632330600000|2021-09-22 17:10:00|5626.4|5620.4|5623.9|5617.9|5626.4|5620.4|5616.9|5610.9|225
1632330900000|2021-09-22 17:15:00|5622.8|5616.8|5620.9|5614.9|5626.9|5620.9|5620.9|5614.9|148
1632331200000|2021-09-22 17:20:00|5621.3|5615.3|5638.9|5632.9|5641.9|5635.9|5621.3|5615.3|204
1632331500000|2021-09-22 17:25:00|5638.4|5632.4|5637.9|5631.9|5643.9|5637.9|5631.4|5625.4|254
1632331800000|2021-09-22 17:30:00|5637.6|5631.6|5630.3|5624.3|5639.8|5633.8|5630.3|5624.3|247
1632332100000|2021-09-22 17:35:00|5627.9|5621.9|5623.4|5617.4|5628.9|5622.9|5617.7|5611.7|208
1632332400000|2021-09-22 17:40:00|5622.9|5616.9|5633.4|5627.4|5634.1|5628.1|5622.9|5616.9|286
1632332700000|2021-09-22 17:45:00|5632.9|5626.9|5625.9|5619.9|5633.4|5627.4|5619.4|5613.4|257
1632333000000|2021-09-22 17:50:00|5627.9|5621.9|5633.6|5627.6|5636.4|5630.4|5623.4|5617.4|287
1632333300000|2021-09-22 17:55:00|5632.9|5626.9|5625.9|5619.9|5634.1|5628.1|5625.4|5619.4|285
1632333600000|2021-09-22 18:00:00|5625.8|5619.8|5629.1|5623.1|5633.9|5627.9|5625.4|5619.4|408
1632333900000|2021-09-22 18:05:00|5627.4|5621.4|5640.6|5634.6|5644.1|5638.1|5627.4|5621.4|488
1632334200000|2021-09-22 18:10:00|5639.9|5633.9|5640.8|5634.8|5642.9|5636.9|5631.9|5625.9|1627
1632334500000|2021-09-22 18:15:00|5641.3|5635.3|5637.9|5631.9|5645.3|5639.3|5635.8|5629.8|720
1632355200000|2021-09-23 00:00:00|5650.3|5644.3|5626.3|5620.3|5652.8|5646.8|5623.9|5617.9|268
1632355500000|2021-09-23 00:05:00|5626.6|5620.6|5618.9|5612.9|5626.6|5620.6|5618.4|5612.4|84
1632355800000|2021-09-23 00:10:00|5618.4|5612.4|5625.6|5619.6|5625.6|5619.6|5618.4|5612.4|32
1632356100000|2021-09-23 00:15:00|5625.4|5619.4|5635.1|5629.1|5636.1|5630.1|5624.9|5618.9|62
1632356400000|2021-09-23 00:20:00|5635.6|5629.6|5640.6|5634.6|5641.1|5635.1|5632.9|5626.9|123
1632356700000|2021-09-23 00:25:00|5640.9|5634.9|5637.6|5631.6|5643.9|5637.9|5636.9|5630.9|78
1632357000000|2021-09-23 00:30:00|5637.4|5631.4|5638.6|5632.6|5641.6|5635.6|5634.4|5628.4|73
1632357300000|2021-09-23 00:35:00|5637.9|5631.9|5639.2|5633.2|5640.7|5634.7|5636.6|5630.6|26
1632357600000|2021-09-23 00:40:00|5638.7|5632.7|5638.6|5632.6|5640.2|5634.2|5637.7|5631.7|8
1632357900000|2021-09-23 00:45:00|5638.9|5632.9|5638.6|5632.6|5640.7|5634.7|5638.4|5632.4|30
1632358200000|2021-09-23 00:50:00|5639.2|5633.2|5637.4|5631.4|5643.4|5637.4|5636.9|5630.9|33
1632358500000|2021-09-23 00:55:00|5636.9|5630.9|5637.4|5631.4|5640.3|5634.3|5636.4|5630.4|35
1632358800000|2021-09-23 01:00:00|5637.3|5631.3|5628.9|5622.9|5639.3|5633.3|5625.9|5619.9|42
1632359100000|2021-09-23 01:05:00|5629.4|5623.4|5624.9|5618.9|5630.9|5624.9|5621.9|5615.9|48
1632359400000|2021-09-23 01:10:00|5624.6|5618.6|5629.3|5623.3|5629.3|5623.3|5621.4|5615.4|22
1632359700000|2021-09-23 01:15:00|5628.9|5622.9|5649.9|5643.9|5650.7|5644.7|5626.9|5620.9|216
1632360000000|2021-09-23 01:20:00|5647.9|5641.9|5648.4|5642.4|5652.2|5646.2|5645.1|5639.1|46
1632360300000|2021-09-23 01:25:00|5648.3|5642.3|5648.9|5642.9|5648.9|5642.9|5638.9|5632.9|20
1632360600000|2021-09-23 01:30:00|5649.4|5643.4|5651.4|5645.4|5654.9|5648.9|5646.4|5640.4|110
1632360900000|2021-09-23 01:35:00|5653.3|5647.3|5652.9|5646.9|5654.4|5648.4|5649.4|5643.4|32
1632361200000|2021-09-23 01:40:00|5653.4|5647.4|5654.9|5648.9|5654.9|5648.9|5650.9|5644.9|61
1632361500000|2021-09-23 01:45:00|5654.4|5648.4|5647.4|5641.4|5654.4|5648.4|5647.2|5641.2|60
1632361800000|2021-09-23 01:50:00|5647.1|5641.1|5643.9|5637.9|5647.4|5641.4|5641.4|5635.4|11
1632362100000|2021-09-23 01:55:00|5643.4|5637.4|5644.3|5638.3|5645.4|5639.4|5642.4|5636.4|4
1632362400000|2021-09-23 02:00:00|5644.7|5638.7|5636.9|5630.9|5644.8|5638.8|5636.9|5630.9|28
1632362700000|2021-09-23 02:05:00|5636.2|5630.2|5629.9|5623.9|5636.9|5630.9|5627.4|5621.4|28
1632363000000|2021-09-23 02:10:00|5630.3|5624.3|5630.9|5624.9|5633.4|5627.4|5624.9|5618.9|25
1632363300000|2021-09-23 02:15:00|5631.9|5625.9|5636.4|5630.4|5638.4|5632.4|5629.9|5623.9|10
1632363600000|2021-09-23 02:20:00|5636.1|5630.1|5630.9|5624.9|5637.4|5631.4|5630.4|5624.4|11
1632363900000|2021-09-23 02:25:00|5630.4|5624.4|5639.4|5633.4|5639.4|5633.4|5630.4|5624.4|14
1632364200000|2021-09-23 02:30:00|5638.6|5632.6|5645.8|5639.8|5646.6|5640.6|5638.6|5632.6|52
1632364500000|2021-09-23 02:35:00|5645.9|5639.9|5642.1|5636.1|5654.4|5648.4|5642.1|5636.1|49
1632364800000|2021-09-23 02:40:00|5642.4|5636.4|5643.4|5637.4|5645.7|5639.7|5637.1|5631.1|29
1632365100000|2021-09-23 02:45:00|5642.9|5636.9|5647.4|5641.4|5647.4|5641.4|5641.6|5635.6|16
1632365400000|2021-09-23 02:50:00|5647.9|5641.9|5653.9|5647.9|5654.3|5648.3|5647.9|5641.9|15
1632365700000|2021-09-23 02:55:00|5653.4|5647.4|5648.4|5642.4|5653.4|5647.4|5647.9|5641.9|25
1632366000000|2021-09-23 03:00:00|5647.9|5641.9|5648.9|5642.9|5650.9|5644.9|5643.4|5637.4|15
1632366300000|2021-09-23 03:05:00|5649.4|5643.4|5648.9|5642.9|5651.4|5645.4|5647.9|5641.9|4
1632366600000|2021-09-23 03:10:00|5648.4|5642.4|5648.9|5642.9|5650.9|5644.9|5647.4|5641.4|6
1632366900000|2021-09-23 03:15:00|5648.4|5642.4|5653.9|5647.9|5654.9|5648.9|5645.9|5639.9|30
1632367200000|2021-09-23 03:20:00|5653.8|5647.8|5659.4|5653.4|5660.6|5654.6|5653.8|5647.8|31
1632367500000|2021-09-23 03:25:00|5659.1|5653.1|5669.4|5663.4|5671.9|5665.9|5659.1|5653.1|88
1632367800000|2021-09-23 03:30:00|5668.9|5662.9|5663|5657|5668.9|5662.9|5657.8|5651.8|43
1632368100000|2021-09-23 03:35:00|5664|5658|5662.5|5656.5|5664.5|5658.5|5660.1|5654.1|23
1632368400000|2021-09-23 03:40:00|5662.8|5656.8|5663.1|5657.1|5663.5|5657.5|5662.8|5656.8|4
1632368700000|2021-09-23 03:45:00|5663|5657|5664|5658|5665|5659|5662.1|5656.1|12
1632369000000|2021-09-23 03:50:00|5663.5|5657.5|5666.5|5660.5|5666.5|5660.5|5663.5|5657.5|4
1632369300000|2021-09-23 03:55:00|5666.1|5660.1|5666.5|5660.5|5666.5|5660.5|5664.6|5658.6|7
1632369600000|2021-09-23 04:00:00|5666|5660|5664|5658|5666|5660|5663.1|5657.1|5
1632369900000|2021-09-23 04:05:00|5664.4|5658.4|5662.6|5656.6|5665.8|5659.8|5662.6|5656.6|11
1632370200000|2021-09-23 04:10:00|5662.1|5656.1|5661.1|5655.1|5662.1|5656.1|5661.1|5655.1|28
1632370500000|2021-09-23 04:15:00|5662|5656|5664|5658|5664|5658|5661.1|5655.1|12
1632370800000|2021-09-23 04:20:00|5663.5|5657.5|5663|5657|5664.5|5658.5|5663|5657|10
1632371100000|2021-09-23 04:25:00|5664|5658|5664|5658|5665.5|5659.5|5663.1|5657.1|12
1632371400000|2021-09-23 04:30:00|5663.6|5657.6|5662.1|5656.1|5664.5|5658.5|5662.1|5656.1|5
1632371700000|2021-09-23 04:35:00|5663.5|5657.5|5663.1|5657.1|5663.5|5657.5|5662.6|5656.6|2
1632372000000|2021-09-23 04:40:00|5663|5657|5663|5657|5663.5|5657.5|5662.5|5656.5|1
1632372300000|2021-09-23 04:45:00|5662.5|5656.5|5664|5658|5664|5658|5662.5|5656.5|3
1632372600000|2021-09-23 04:50:00|5665.1|5659.1|5665|5659|5666|5660|5665|5659|2
1632372900000|2021-09-23 04:55:00|5665.1|5659.1|5665.5|5659.5|5665.6|5659.6|5664.5|5658.5|1
1632373200000|2021-09-23 05:00:00|5664|5658|5667.1|5661.1|5669|5663|5664|5658|17
1632373500000|2021-09-23 05:05:00|5666.7|5660.7|5666|5660|5667.5|5661.5|5664|5658|15
1632373800000|2021-09-23 05:10:00|5665.8|5659.8|5663.1|5657.1|5666|5660|5663.1|5657.1|2
1632374100000|2021-09-23 05:15:00|5663.7|5657.7|5667|5661|5667|5661|5663.6|5657.6|13
1632374400000|2021-09-23 05:20:00|5667.5|5661.5|5663.1|5657.1|5668.1|5662.1|5663.1|5657.1|6
1632374700000|2021-09-23 05:25:00|5662.5|5656.5|5666.5|5660.5|5666.5|5660.5|5662|5656|10
1632375000000|2021-09-23 05:30:00|5665|5659|5679.1|5673.1|5681.5|5675.5|5665|5659|74
1632375300000|2021-09-23 05:35:00|5679.5|5673.5|5674.3|5668.3|5680.5|5674.5|5672|5666|28
1632375600000|2021-09-23 05:40:00|5674.5|5668.5|5677.5|5671.5|5679|5673|5673.5|5667.5|21
1632375900000|2021-09-23 05:45:00|5677.8|5671.8|5679.5|5673.5|5681.5|5675.5|5677.8|5671.8|24
1632376200000|2021-09-23 05:50:00|5680|5674|5675|5669|5682.5|5676.5|5674.1|5668.1|25
1632376500000|2021-09-23 05:55:00|5675.5|5669.5|5681.5|5675.5|5682|5676|5675|5669|23
1632376800000|2021-09-23 06:00:00|5681.8|5675.8|5682.5|5676.5|5683|5677|5681.1|5675.1|20
1632377100000|2021-09-23 06:05:00|5682|5676|5674.6|5668.6|5682.5|5676.5|5673.5|5667.5|22
1632377400000|2021-09-23 06:10:00|5674.5|5668.5|5683|5677|5684|5678|5674|5668|13
1632377700000|2021-09-23 06:15:00|5683.3|5677.3|5683.5|5677.5|5685.3|5679.3|5681|5675|13
1632378000000|2021-09-23 06:20:00|5683.8|5677.8|5684.8|5678.8|5685|5679|5681.6|5675.6|11
1632378300000|2021-09-23 06:25:00|5684.5|5678.5|5688|5682|5690.3|5684.3|5683|5677|45
1632378600000|2021-09-23 06:30:00|5687.5|5681.5|5689.3|5683.3|5689.8|5683.8|5686|5680|9
1632378900000|2021-09-23 06:35:00|5689.5|5683.5|5690|5684|5694.5|5688.5|5689.5|5683.5|47
1632379200000|2021-09-23 06:40:00|5690.5|5684.5|5683|5677|5692|5686|5683|5677|15
1632379500000|2021-09-23 06:45:00|5683.5|5677.5|5687|5681|5687.5|5681.5|5681.1|5675.1|26
1632379800000|2021-09-23 06:50:00|5687.5|5681.5|5697.8|5691.8|5699.5|5693.5|5687.5|5681.5|97
1632380100000|2021-09-23 06:55:00|5698|5692|5699.5|5693.5|5700.3|5694.3|5692.5|5686.5|47
1632380400000|2021-09-23 07:00:00|5699|5693|5698.5|5692.5|5700.3|5694.3|5694.5|5688.5|38
1632380700000|2021-09-23 07:05:00|5698.1|5692.1|5690|5684|5699|5693|5690|5684|25
1632381000000|2021-09-23 07:10:00|5690.5|5684.5|5679|5673|5692.5|5686.5|5678.1|5672.1|25
1632381300000|2021-09-23 07:15:00|5678.6|5672.6|5682.1|5676.1|5684|5678|5677.6|5671.6|16
1632381600000|2021-09-23 07:20:00|5682.5|5676.5|5679|5673|5682.5|5676.5|5677.1|5671.1|17
1632381900000|2021-09-23 07:25:00|5679.5|5673.5|5673.5|5667.5|5679.5|5673.5|5673|5667|18
1632382200000|2021-09-23 07:30:00|5672.6|5666.6|5677|5671|5680|5674|5670|5664|46
1632382500000|2021-09-23 07:35:00|5677.5|5671.5|5692.8|5686.8|5693|5687|5676.8|5670.8|48
1632382800000|2021-09-23 07:40:00|5693|5687|5702.1|5696.1|5702.1|5696.1|5692|5686|52
1632383100000|2021-09-23 07:45:00|5703|5697|5713.8|5707.8|5714|5708|5701|5695|253
1632383400000|2021-09-23 07:50:00|5714|5708|5707.6|5701.6|5717.8|5711.8|5707.4|5701.4|117
1632383700000|2021-09-23 07:55:00|5707.8|5701.8|5710|5704|5711.5|5705.5|5705|5699|24
1632384000000|2021-09-23 08:00:00|5709.3|5703.3|5708|5702|5710|5704|5704.5|5698.5|61
1632384300000|2021-09-23 08:05:00|5708.3|5702.3|5706.5|5700.5|5710|5704|5706|5700|168
1632384600000|2021-09-23 08:10:00|5706.8|5700.8|5709|5703|5710|5704|5705|5699|24
1632384900000|2021-09-23 08:15:00|5709.3|5703.3|5709|5703|5710|5704|5708|5702|53
1632385200000|2021-09-23 08:20:00|5709.5|5703.5|5709.5|5703.5|5710|5704|5708.5|5702.5|35
1632385500000|2021-09-23 08:25:00|5709|5703|5709.6|5703.6|5710|5704|5708|5702|43
1632385800000|2021-09-23 08:30:00|5709.5|5703.5|5716.5|5710.5|5717|5711|5708|5702|44
1632386100000|2021-09-23 08:35:00|5716|5710|5715.5|5709.5|5722.5|5716.5|5715.5|5709.5|125
1632386400000|2021-09-23 08:40:00|5715|5709|5713.5|5707.5|5715|5709|5711|5705|37
1632386700000|2021-09-23 08:45:00|5713|5707|5713.5|5707.5|5718|5712|5712|5706|36
1632387000000|2021-09-23 08:50:00|5712|5706|5711.5|5705.5|5713.8|5707.8|5711|5705|27
1632387300000|2021-09-23 08:55:00|5711.8|5705.8|5716|5710|5716.5|5710.5|5710.5|5704.5|64
1632387600000|2021-09-23 09:00:00|5715.6|5709.6|5717|5711|5717.5|5711.5|5709.5|5703.5|46
1632387900000|2021-09-23 09:05:00|5717.1|5711.1|5718.5|5712.5|5721.5|5715.5|5710.1|5704.1|88
1632388200000|2021-09-23 09:10:00|5721|5715|5722|5716|5723|5717|5720|5714|64
1632388500000|2021-09-23 09:15:00|5722.5|5716.5|5733|5727|5733|5727|5720|5714|189
1632388800000|2021-09-23 09:20:00|5733.5|5727.5|5729.8|5723.8|5734.5|5728.5|5729.5|5723.5|75
1632389100000|2021-09-23 09:25:00|5730.1|5724.1|5731|5725|5733.3|5727.3|5730.1|5724.1|46
1632389400000|2021-09-23 09:30:00|5730.5|5724.5|5729|5723|5733|5727|5727.1|5721.1|83
1632389700000|2021-09-23 09:35:00|5728.5|5722.5|5735|5729|5736.3|5730.3|5727.5|5721.5|69
1632390000000|2021-09-23 09:40:00|5735.5|5729.5|5731.5|5725.5|5742.5|5736.5|5731.5|5725.5|229
1632390300000|2021-09-23 09:45:00|5732|5726|5733.1|5727.1|5733.5|5727.5|5727.5|5721.5|32
1632390600000|2021-09-23 09:50:00|5733|5727|5730|5724|5733|5727|5728|5722|42
1632390900000|2021-09-23 09:55:00|5729.5|5723.5|5732.8|5726.8|5732.8|5726.8|5729.5|5723.5|44
1632391200000|2021-09-23 10:00:00|5731.8|5725.8|5734|5728|5737|5731|5730.7|5724.7|60
1632391500000|2021-09-23 10:05:00|5731.5|5725.5|5730.5|5724.5|5733|5727|5729|5723|69
1632391800000|2021-09-23 10:10:00|5731|5725|5713.1|5707.1|5733|5727|5709.5|5703.5|174
1632392100000|2021-09-23 10:15:00|5713|5707|5709|5703|5713|5707|5709|5703|64
1632392400000|2021-09-23 10:20:00|5709.5|5703.5|5704.6|5698.6|5712|5706|5704.3|5698.3|80
1632392700000|2021-09-23 10:25:00|5704.1|5698.1|5697.5|5691.5|5705|5699|5697.3|5691.3|79
1632393000000|2021-09-23 10:30:00|5697.1|5691.1|5703.5|5697.5|5703.5|5697.5|5697.1|5691.1|13
1632393300000|2021-09-23 10:35:00|5703|5697|5705|5699|5705|5699|5700|5694|14
1632393600000|2021-09-23 10:40:00|5704.5|5698.5|5708|5702|5710|5704|5704|5698|14
1632393900000|2021-09-23 10:45:00|5708.1|5702.1|5707|5701|5713.5|5707.5|5703|5697|27
1632394200000|2021-09-23 10:50:00|5707.5|5701.5|5704|5698|5708|5702|5702|5696|7
1632394500000|2021-09-23 10:55:00|5703.5|5697.5|5703.1|5697.1|5705|5699|5702|5696|6
1632394800000|2021-09-23 11:00:00|5703|5697|5704.5|5698.5|5704.5|5698.5|5702.3|5696.3|19
1632395100000|2021-09-23 11:05:00|5704.1|5698.1|5707|5701|5709|5703|5704.1|5698.1|47
1632395400000|2021-09-23 11:10:00|5706.5|5700.5|5692.1|5686.1|5707.5|5701.5|5691|5685|97
1632395700000|2021-09-23 11:15:00|5692|5686|5691|5685|5693.5|5687.5|5688|5682|43
1632396000000|2021-09-23 11:20:00|5691.5|5685.5|5693.5|5687.5|5694|5688|5691.5|5685.5|15
1632396300000|2021-09-23 11:25:00|5694|5688|5693|5687|5694|5688|5690.3|5684.3|66
1632396600000|2021-09-23 11:30:00|5692.8|5686.8|5695.5|5689.5|5695.5|5689.5|5691|5685|12
1632396900000|2021-09-23 11:35:00|5696|5690|5692.5|5686.5|5697.8|5691.8|5692.5|5686.5|28
1632397200000|2021-09-23 11:40:00|5691.5|5685.5|5691.5|5685.5|5692.5|5686.5|5688|5682|248
1632397500000|2021-09-23 11:45:00|5691.8|5685.8|5691|5685|5694.5|5688.5|5688|5682|107
1632397800000|2021-09-23 11:50:00|5690.5|5684.5|5690.5|5684.5|5691|5685|5689|5683|59
1632398100000|2021-09-23 11:55:00|5691.5|5685.5|5701|5695|5701|5695|5691.5|5685.5|73
1632398400000|2021-09-23 12:00:00|5701.8|5695.8|5699.5|5693.5|5704.5|5698.5|5698.5|5692.5|61
1632398700000|2021-09-23 12:05:00|5698.5|5692.5|5701.8|5695.8|5704|5698|5698|5692|66
1632399000000|2021-09-23 12:10:00|5702|5696|5696.1|5690.1|5702.5|5696.5|5696.1|5690.1|127
1632399300000|2021-09-23 12:15:00|5694|5688|5691.5|5685.5|5696|5690|5690.5|5684.5|57
1632399600000|2021-09-23 12:20:00|5691.1|5685.1|5691|5685|5695|5689|5690.8|5684.8|42
1632399900000|2021-09-23 12:25:00|5690.1|5684.1|5699.5|5693.5|5699.5|5693.5|5688.6|5682.6|46
1632400200000|2021-09-23 12:30:00|5699|5693|5701.8|5695.8|5705|5699|5699|5693|90
1632400500000|2021-09-23 12:35:00|5702|5696|5704.5|5698.5|5705|5699|5702|5696|133
1632400800000|2021-09-23 12:40:00|5705|5699|5698|5692|5705|5699|5697|5691|283
1632403800000|2021-09-23 13:30:00|5687|5681|5656|5650|5697.6|5691.6|5656|5650|1266
1632404100000|2021-09-23 13:35:00|5656.8|5650.8|5682|5676|5687|5681|5642.5|5636.5|726
1632404400000|2021-09-23 13:40:00|5682.5|5676.5|5690|5684|5690|5684|5666|5660|834
1632404700000|2021-09-23 13:45:00|5689.8|5683.8|5682|5676|5691|5685|5671|5665|736
1632405000000|2021-09-23 13:50:00|5682.5|5676.5|5694.5|5688.5|5703.1|5697.1|5679|5673|484
1632405300000|2021-09-23 13:55:00|5694.1|5688.1|5696.3|5690.3|5701|5695|5686.6|5680.6|190
1632405600000|2021-09-23 14:00:00|5696.5|5690.5|5685|5679|5698|5692|5682.8|5676.8|304
1632405900000|2021-09-23 14:05:00|5685.5|5679.5|5674.8|5668.8|5688|5682|5672.5|5666.5|139
1632406200000|2021-09-23 14:10:00|5675|5669|5667.5|5661.5|5683.1|5677.1|5662|5656|189
1632406500000|2021-09-23 14:15:00|5668.5|5662.5|5667|5661|5673.5|5667.5|5661.1|5655.1|181
1632406800000|2021-09-23 14:20:00|5666.8|5660.8|5668.5|5662.5|5671.7|5665.7|5665|5659|100
1632407100000|2021-09-23 14:25:00|5668.8|5662.8|5664|5658|5672|5666|5663|5657|123
1632407400000|2021-09-23 14:30:00|5663.6|5657.6|5667.5|5661.5|5669.5|5663.5|5663.5|5657.5|621
1632407700000|2021-09-23 14:35:00|5667.1|5661.1|5677.3|5671.3|5682.5|5676.5|5666.5|5660.5|484
1632408000000|2021-09-23 14:40:00|5677.5|5671.5|5678|5672|5682.5|5676.5|5675|5669|158
1632408300000|2021-09-23 14:45:00|5677|5671|5685.5|5679.5|5686.5|5680.5|5674.1|5668.1|440
1632408600000|2021-09-23 14:50:00|5685|5679|5682.5|5676.5|5690.8|5684.8|5681.5|5675.5|295
1632408900000|2021-09-23 14:55:00|5682|5676|5677.5|5671.5|5685|5679|5674.5|5668.5|144
1632409200000|2021-09-23 15:00:00|5677.6|5671.6|5679|5673|5684|5678|5671.5|5665.5|136
1632409500000|2021-09-23 15:05:00|5678.5|5672.5|5668.8|5662.8|5682.5|5676.5|5666|5660|305
1632409800000|2021-09-23 15:10:00|5669|5663|5666.5|5660.5|5674.2|5668.2|5665.1|5659.1|240
1632410100000|2021-09-23 15:15:00|5666.8|5660.8|5673.5|5667.5|5675.5|5669.5|5666|5660|104
1632410400000|2021-09-23 15:20:00|5673.3|5667.3|5676|5670|5679.5|5673.5|5673|5667|254
1632410700000|2021-09-23 15:25:00|5676.5|5670.5|5684.5|5678.5|5689|5683|5676.5|5670.5|244
1632411000000|2021-09-23 15:30:00|5685|5679|5687|5681|5690|5684|5685|5679|158
1632411300000|2021-09-23 15:35:00|5687.5|5681.5|5689|5683|5690|5684|5681.5|5675.5|197
1632411600000|2021-09-23 15:40:00|5688.9|5682.9|5682|5676|5689|5683|5680.5|5674.5|210
1632411900000|2021-09-23 15:45:00|5681.3|5675.3|5676.7|5670.7|5682|5676|5673.4|5667.4|125
1632412200000|2021-09-23 15:50:00|5676.4|5670.4|5683.2|5677.2|5683.9|5677.9|5672.7|5666.7|141
1632412500000|2021-09-23 15:55:00|5682.9|5676.9|5688.2|5682.2|5690.7|5684.7|5682.7|5676.7|274
1632412800000|2021-09-23 16:00:00|5689.3|5683.3|5702.9|5696.9|5704.9|5698.9|5686.7|5680.7|325
1632413100000|2021-09-23 16:05:00|5702.7|5696.7|5710.7|5704.7|5713.2|5707.2|5701.4|5695.4|281
1632413400000|2021-09-23 16:10:00|5709.9|5703.9|5702.2|5696.2|5710.7|5704.7|5695.2|5689.2|278
1632413700000|2021-09-23 16:15:00|5701.7|5695.7|5701.4|5695.4|5711.1|5705.1|5699.7|5693.7|375
1632414000000|2021-09-23 16:20:00|5701.7|5695.7|5696.2|5690.2|5705.9|5699.9|5695.2|5689.2|336
1632414300000|2021-09-23 16:25:00|5696.7|5690.7|5704.7|5698.7|5709.2|5703.2|5695.7|5689.7|299
1632414600000|2021-09-23 16:30:00|5704.2|5698.2|5697.2|5691.2|5705.2|5699.2|5695.2|5689.2|178
1632414900000|2021-09-23 16:35:00|5697.1|5691.1|5698.6|5692.6|5700.7|5694.7|5695.2|5689.2|293
1632415200000|2021-09-23 16:40:00|5698.1|5692.1|5697.2|5691.2|5698.7|5692.7|5696.7|5690.7|108
1632415500000|2021-09-23 16:45:00|5697.7|5691.7|5697.2|5691.2|5698.7|5692.7|5693.1|5687.1|112
1632415800000|2021-09-23 16:50:00|5697.7|5691.7|5702.7|5696.7|5703.2|5697.2|5696.9|5690.9|94
1632416100000|2021-09-23 16:55:00|5703.2|5697.2|5699.2|5693.2|5707.6|5701.6|5698.9|5692.9|156
1632416400000|2021-09-23 17:00:00|5697.9|5691.9|5699.2|5693.2|5705.7|5699.7|5694.7|5688.7|90
1632416700000|2021-09-23 17:05:00|5700.2|5694.2|5703.2|5697.2|5703.7|5697.7|5700|5694|91
1632417000000|2021-09-23 17:10:00|5703.7|5697.7|5691.2|5685.2|5703.7|5697.7|5686.9|5680.9|166
1632417300000|2021-09-23 17:15:00|5692.2|5686.2|5696.4|5690.4|5700.7|5694.7|5692|5686|103
1632417600000|2021-09-23 17:20:00|5696|5690|5691.9|5685.9|5699.6|5693.6|5690.4|5684.4|175
1632417900000|2021-09-23 17:25:00|5692.2|5686.2|5698.4|5692.4|5699.7|5693.7|5692.2|5686.2|115
1632418200000|2021-09-23 17:30:00|5698.2|5692.2|5699.4|5693.4|5702.4|5696.4|5697.9|5691.9|148
1632418500000|2021-09-23 17:35:00|5699.2|5693.2|5696.7|5690.7|5707.2|5701.2|5696.7|5690.7|633
1632418800000|2021-09-23 17:40:00|5696.9|5690.9|5696.9|5690.9|5702.7|5696.7|5696.7|5690.7|235
1632419100000|2021-09-23 17:45:00|5696.7|5690.7|5692.7|5686.7|5698.4|5692.4|5686.9|5680.9|335
1632419400000|2021-09-23 17:50:00|5695.4|5689.4|5700.1|5694.1|5701.7|5695.7|5693.7|5687.7|153
1632419700000|2021-09-23 17:55:00|5699.7|5693.7|5703.4|5697.4|5706.7|5700.7|5694.7|5688.7|236
1632420000000|2021-09-23 18:00:00|5702.9|5696.9|5703.2|5697.2|5706.6|5700.6|5699.7|5693.7|262
1632420300000|2021-09-23 18:05:00|5702.7|5696.7|5701.2|5695.2|5704.2|5698.2|5694.7|5688.7|571
1632420600000|2021-09-23 18:10:00|5701.7|5695.7|5707.2|5701.2|5710.9|5704.9|5699.9|5693.9|1640
1632420900000|2021-09-23 18:15:00|5707|5701|5701.4|5695.4|5707.2|5701.2|5690.9|5684.9|641
1632441600000|2021-09-24 00:00:00|5706.5|5700.5|5701.5|5695.5|5709.6|5703.6|5692.5|5686.5|187
1632441900000|2021-09-24 00:05:00|5700.7|5694.7|5701.5|5695.5|5703|5697|5699.7|5693.7|66
1632442200000|2021-09-24 00:10:00|5701.9|5695.9|5707.5|5701.5|5708|5702|5701.5|5695.5|39
1632442500000|2021-09-24 00:15:00|5707.2|5701.2|5714|5708|5715|5709|5706.5|5700.5|199
1632442800000|2021-09-24 00:20:00|5713.7|5707.7|5711.5|5705.5|5715|5709|5711.5|5705.5|28
1632443100000|2021-09-24 00:25:00|5711|5705|5711|5705|5713|5707|5711|5705|56
1632443400000|2021-09-24 00:30:00|5711.2|5705.2|5712.5|5706.5|5712.5|5706.5|5710.9|5704.9|36
1632443700000|2021-09-24 00:35:00|5711.2|5705.2|5710.9|5704.9|5711.6|5705.6|5708.4|5702.4|30
1632444000000|2021-09-24 00:40:00|5710.5|5704.5|5714.7|5708.7|5714.7|5708.7|5709|5703|46
1632444300000|2021-09-24 00:45:00|5714.5|5708.5|5712.5|5706.5|5715|5709|5710|5704|23
1632444600000|2021-09-24 00:50:00|5713|5707|5711|5705|5713.9|5707.9|5710.5|5704.5|44
1632444900000|2021-09-24 00:55:00|5711.5|5705.5|5719|5713|5720|5714|5711|5705|104
1632445200000|2021-09-24 01:00:00|5717.5|5711.5|5716.9|5710.9|5719.4|5713.4|5710.5|5704.5|118
1632445500000|2021-09-24 01:05:00|5716.7|5710.7|5721.9|5715.9|5722|5716|5713.2|5707.2|33
1632445800000|2021-09-24 01:10:00|5721.5|5715.5|5723.5|5717.5|5723.5|5717.5|5718.5|5712.5|39
1632446100000|2021-09-24 01:15:00|5723|5717|5719.9|5713.9|5724|5718|5719.5|5713.5|6
1632446400000|2021-09-24 01:20:00|5720.4|5714.4|5724.5|5718.5|5725|5719|5719.2|5713.2|6
1632446700000|2021-09-24 01:25:00|5724.9|5718.9|5728.5|5722.5|5729|5723|5724.5|5718.5|13
1632447000000|2021-09-24 01:30:00|5728.2|5722.2|5725|5719|5728.5|5722.5|5724|5718|22
1632447300000|2021-09-24 01:35:00|5724.5|5718.5|5726.5|5720.5|5728.5|5722.5|5723.5|5717.5|6
1632447600000|2021-09-24 01:40:00|5726.8|5720.8|5721.5|5715.5|5729|5723|5721.5|5715.5|13
1632447900000|2021-09-24 01:45:00|5721|5715|5717.5|5711.5|5721.5|5715.5|5716.7|5710.7|22
1632448200000|2021-09-24 01:50:00|5718.5|5712.5|5723.5|5717.5|5723.5|5717.5|5717.5|5711.5|7
1632448500000|2021-09-24 01:55:00|5723|5717|5711.5|5705.5|5723|5717|5710|5704|65
1632448800000|2021-09-24 02:00:00|5712|5706|5712|5706|5716.4|5710.4|5710.5|5704.5|18
1632449100000|2021-09-24 02:05:00|5711.7|5705.7|5716.9|5710.9|5716.9|5710.9|5711|5705|14
1632449400000|2021-09-24 02:10:00|5716.5|5710.5|5712.5|5706.5|5716.9|5710.9|5712.5|5706.5|22
1632449700000|2021-09-24 02:15:00|5712.3|5706.3|5714|5708|5715.4|5709.4|5712.3|5706.3|18
1632450000000|2021-09-24 02:20:00|5714.5|5708.5|5715.5|5709.5|5716.5|5710.5|5714|5708|8
1632450300000|2021-09-24 02:25:00|5716.4|5710.4|5719|5713|5721.5|5715.5|5716.4|5710.4|33
1632450600000|2021-09-24 02:30:00|5718.5|5712.5|5722.5|5716.5|5722.9|5716.9|5718.5|5712.5|9
1632450900000|2021-09-24 02:35:00|5722.4|5716.4|5722.4|5716.4|5722.9|5716.9|5719|5713|6
1632451200000|2021-09-24 02:40:00|5722.2|5716.2|5720.7|5714.7|5722.4|5716.4|5720|5714|11
1632451500000|2021-09-24 02:45:00|5720.5|5714.5|5715.5|5709.5|5720.5|5714.5|5709.9|5703.9|99
1632451800000|2021-09-24 02:50:00|5716|5710|5723|5717|5725.5|5719.5|5716|5710|19
1632452100000|2021-09-24 02:55:00|5723.5|5717.5|5733|5727|5734|5728|5723.5|5717.5|155
1632452400000|2021-09-24 03:00:00|5732.3|5726.3|5739|5733|5739|5733|5729.4|5723.4|105
1632452700000|2021-09-24 03:05:00|5738.7|5732.7|5735|5729|5739|5733|5729|5723|71
1632453000000|2021-09-24 03:10:00|5735.5|5729.5|5733.7|5727.7|5738.5|5732.5|5732|5726|45
1632453300000|2021-09-24 03:15:00|5733.9|5727.9|5734.9|5728.9|5735|5729|5726.7|5720.7|47
1632453600000|2021-09-24 03:20:00|5735.5|5729.5|5732.5|5726.5|5736.9|5730.9|5729|5723|17
1632453900000|2021-09-24 03:25:00|5732|5726|5732.9|5726.9|5733.4|5727.4|5729|5723|28
1632454200000|2021-09-24 03:30:00|5733.2|5727.2|5732|5726|5737|5731|5730.7|5724.7|140
1632454500000|2021-09-24 03:35:00|5729.5|5723.5|5733.9|5727.9|5734.9|5728.9|5728|5722|166
1632454800000|2021-09-24 03:40:00|5733.5|5727.5|5732.9|5726.9|5734.4|5728.4|5731|5725|158
1632455100000|2021-09-24 03:45:00|5732.2|5726.2|5733.9|5727.9|5733.9|5727.9|5731|5725|8
1632455400000|2021-09-24 03:50:00|5733.4|5727.4|5734.4|5728.4|5734.5|5728.5|5733.4|5727.4|8
1632455700000|2021-09-24 03:55:00|5734.9|5728.9|5736.9|5730.9|5736.9|5730.9|5734.9|5728.9|35
1632456000000|2021-09-24 04:00:00|5736.4|5730.4|5737.5|5731.5|5739|5733|5736.4|5730.4|30
1632456300000|2021-09-24 04:05:00|5737.4|5731.4|5736.5|5730.5|5737.5|5731.5|5733.5|5727.5|24
1632456600000|2021-09-24 04:10:00|5736.9|5730.9|5730|5724|5737|5731|5730|5724|7
1632456900000|2021-09-24 04:15:00|5729.5|5723.5|5735.5|5729.5|5735.5|5729.5|5725.4|5719.4|11
1632457200000|2021-09-24 04:20:00|5734.9|5728.9|5734.4|5728.4|5734.9|5728.9|5734|5728|0
1632457500000|2021-09-24 04:25:00|5734|5728|5733|5727|5734|5728|5731.5|5725.5|3
1632457800000|2021-09-24 04:30:00|5733.4|5727.4|5734.5|5728.5|5735.4|5729.4|5732.5|5726.5|1
1632458100000|2021-09-24 04:35:00|5734.2|5728.2|5731.5|5725.5|5734.2|5728.2|5731.5|5725.5|4
1632458400000|2021-09-24 04:40:00|5731.9|5725.9|5734|5728|5734.2|5728.2|5731.9|5725.9|3
1632458700000|2021-09-24 04:45:00|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.4|5727.4|0
1632459000000|2021-09-24 04:50:00|5733.4|5727.4|5734.5|5728.5|5734.5|5728.5|5733|5727|4
1632459300000|2021-09-24 04:55:00|5734.1|5728.1|5734|5728|5734.1|5728.1|5733|5727|3
1632459600000|2021-09-24 05:00:00|5734.4|5728.4|5734.5|5728.5|5735|5729|5733|5727|14
1632459900000|2021-09-24 05:05:00|5734.2|5728.2|5732.9|5726.9|5734.5|5728.5|5732.9|5726.9|4
1632460200000|2021-09-24 05:10:00|5732.5|5726.5|5733.6|5727.6|5734.6|5728.6|5728.7|5722.7|7
1632460500000|2021-09-24 05:15:00|5733.2|5727.2|5723.6|5717.6|5733.2|5727.2|5723.2|5717.2|20
1632460800000|2021-09-24 05:20:00|5723.1|5717.1|5723.1|5717.1|5726.1|5720.1|5722.1|5716.1|20
1632461100000|2021-09-24 05:25:00|5723.6|5717.6|5723.2|5717.2|5724.1|5718.1|5723.1|5717.1|2
1632461400000|2021-09-24 05:30:00|5723.6|5717.6|5728.6|5722.6|5728.6|5722.6|5722.9|5716.9|6
1632461700000|2021-09-24 05:35:00|5729.1|5723.1|5729.6|5723.6|5734.6|5728.6|5728.6|5722.6|41
1632462000000|2021-09-24 05:40:00|5730.4|5724.4|5729.6|5723.6|5730.9|5724.9|5727.1|5721.1|4
1632462300000|2021-09-24 05:45:00|5729.2|5723.2|5731.4|5725.4|5733.1|5727.1|5727.6|5721.6|11
1632462600000|2021-09-24 05:50:00|5731.6|5725.6|5731.9|5725.9|5733.8|5727.8|5729.1|5723.1|15
1632462900000|2021-09-24 05:55:00|5732.3|5726.3|5733.9|5727.9|5736.2|5730.2|5732.3|5726.3|45
1632463200000|2021-09-24 06:00:00|5733.6|5727.6|5729.3|5723.3|5733.6|5727.6|5728.3|5722.3|76
1632463500000|2021-09-24 06:05:00|5729.8|5723.8|5734.3|5728.3|5735.6|5729.6|5729.8|5723.8|21
1632463800000|2021-09-24 06:10:00|5733.8|5727.8|5733.3|5727.3|5734.6|5728.6|5731.8|5725.8|8
1632464100000|2021-09-24 06:15:00|5733.8|5727.8|5734.6|5728.6|5735.1|5729.1|5729.8|5723.8|6
1632464400000|2021-09-24 06:20:00|5733.8|5727.8|5732.8|5726.8|5736.3|5730.3|5732.8|5726.8|10
1632464700000|2021-09-24 06:25:00|5733.3|5727.3|5735.8|5729.8|5737.1|5731.1|5733.3|5727.3|8
1632465000000|2021-09-24 06:30:00|5735.3|5729.3|5733.8|5727.8|5736.3|5730.3|5731.8|5725.8|29
1632465300000|2021-09-24 06:35:00|5734.1|5728.1|5738.3|5732.3|5738.3|5732.3|5734.1|5728.1|11
1632465600000|2021-09-24 06:40:00|5735.3|5729.3|5734.8|5728.8|5737.3|5731.3|5730.9|5724.9|20
1632465900000|2021-09-24 06:45:00|5734.4|5728.4|5735.3|5729.3|5736.3|5730.3|5732.3|5726.3|22
1632466200000|2021-09-24 06:50:00|5735.8|5729.8|5737.8|5731.8|5739.3|5733.3|5735.3|5729.3|115
1632466500000|2021-09-24 06:55:00|5734.8|5728.8|5733.5|5727.5|5734.8|5728.8|5730.8|5724.8|69
1632466800000|2021-09-24 07:00:00|5733.6|5727.6|5712.3|5706.3|5733.8|5727.8|5709.8|5703.8|89
1632467100000|2021-09-24 07:05:00|5711.8|5705.8|5704.6|5698.6|5714.3|5708.3|5704.6|5698.6|76
1632467400000|2021-09-24 07:10:00|5703.9|5697.9|5694.3|5688.3|5704.8|5698.8|5693.9|5687.9|157
1632467700000|2021-09-24 07:15:00|5693.9|5687.9|5693.8|5687.8|5696.3|5690.3|5686.8|5680.8|72
1632468000000|2021-09-24 07:20:00|5693.3|5687.3|5693.3|5687.3|5694.3|5688.3|5685.8|5679.8|45
1632468300000|2021-09-24 07:25:00|5693.1|5687.1|5697.7|5691.7|5698.1|5692.1|5685.8|5679.8|50
1632468600000|2021-09-24 07:30:00|5698.1|5692.1|5698.1|5692.1|5698.6|5692.6|5696.7|5690.7|15
1632468900000|2021-09-24 07:35:00|5697.7|5691.7|5696.7|5690.7|5698.6|5692.6|5696.2|5690.2|12
1632469200000|2021-09-24 07:40:00|5696.4|5690.4|5695.6|5689.6|5697.1|5691.1|5689.4|5683.4|13
1632469500000|2021-09-24 07:45:00|5695.1|5689.1|5688.1|5682.1|5697.1|5691.1|5687.2|5681.2|16
1632469800000|2021-09-24 07:50:00|5688.6|5682.6|5674.7|5668.7|5691.1|5685.1|5674.7|5668.7|113
1632470100000|2021-09-24 07:55:00|5674.9|5668.9|5677.1|5671.1|5678.1|5672.1|5673.6|5667.6|113
1632470400000|2021-09-24 08:00:00|5678.1|5672.1|5677.1|5671.1|5679.6|5673.6|5673.2|5667.2|26
1632470700000|2021-09-24 08:05:00|5676.7|5670.7|5673.6|5667.6|5677.6|5671.6|5672.2|5666.2|42
1632471000000|2021-09-24 08:10:00|5673.2|5667.2|5679.6|5673.6|5682.1|5676.1|5672.2|5666.2|37
1632471300000|2021-09-24 08:15:00|5678.6|5672.6|5678.1|5672.1|5683.6|5677.6|5676.4|5670.4|21
1632471600000|2021-09-24 08:20:00|5676.6|5670.6|5693.6|5687.6|5695.1|5689.1|5676.6|5670.6|52
1632471900000|2021-09-24 08:25:00|5693.2|5687.2|5698.2|5692.2|5707.6|5701.6|5691.7|5685.7|114
1632472200000|2021-09-24 08:30:00|5700.1|5694.1|5702.6|5696.6|5708.6|5702.6|5698.6|5692.6|24
1632472500000|2021-09-24 08:35:00|5703.1|5697.1|5699.9|5693.9|5703.1|5697.1|5696.9|5690.9|21
1632472800000|2021-09-24 08:40:00|5699.6|5693.6|5700.6|5694.6|5701.6|5695.6|5698.2|5692.2|19
1632473100000|2021-09-24 08:45:00|5699.6|5693.6|5699.1|5693.1|5699.6|5693.6|5696.2|5690.2|30
1632473400000|2021-09-24 08:50:00|5698.6|5692.6|5702.7|5696.7|5704.6|5698.6|5698.2|5692.2|19
1632473700000|2021-09-24 08:55:00|5702.6|5696.6|5704.6|5698.6|5707.9|5701.9|5702.6|5696.6|19
1632474000000|2021-09-24 09:00:00|5704.7|5698.7|5692.1|5686.1|5705.1|5699.1|5688.2|5682.2|30
1632474300000|2021-09-24 09:05:00|5692.6|5686.6|5686.6|5680.6|5694.1|5688.1|5684.1|5678.1|37
1632474600000|2021-09-24 09:10:00|5686.1|5680.1|5686.6|5680.6|5688.1|5682.1|5682.2|5676.2|21
1632474900000|2021-09-24 09:15:00|5686.1|5680.1|5685.1|5679.1|5687.6|5681.6|5683.6|5677.6|17
1632475200000|2021-09-24 09:20:00|5685.2|5679.2|5677.7|5671.7|5688.6|5682.6|5677.7|5671.7|85
1632475500000|2021-09-24 09:25:00|5677.6|5671.6|5680.1|5674.1|5683.2|5677.2|5677.6|5671.6|12
1632475800000|2021-09-24 09:30:00|5679.7|5673.7|5675.6|5669.6|5681.1|5675.1|5672.7|5666.7|100
1632476100000|2021-09-24 09:35:00|5674.9|5668.9|5681|5675|5681.9|5675.9|5674.9|5668.9|136
1632476400000|2021-09-24 09:40:00|5681.4|5675.4|5681|5675|5683.4|5677.4|5681|5675|15
1632476700000|2021-09-24 09:45:00|5681.5|5675.5|5674.9|5668.9|5681.5|5675.5|5674.4|5668.4|19
1632477000000|2021-09-24 09:50:00|5674.5|5668.5|5681.4|5675.4|5683.4|5677.4|5673.9|5667.9|46
1632477300000|2021-09-24 09:55:00|5680.9|5674.9|5675.4|5669.4|5682.4|5676.4|5675.4|5669.4|40
1632477600000|2021-09-24 10:00:00|5675.7|5669.7|5672.5|5666.5|5675.9|5669.9|5672|5666|33
1632477900000|2021-09-24 10:05:00|5672|5666|5671|5665|5672.4|5666.4|5670.5|5664.5|57
1632478200000|2021-09-24 10:10:00|5671.4|5665.4|5673.5|5667.5|5675.4|5669.4|5671.4|5665.4|14
1632478500000|2021-09-24 10:15:00|5673.9|5667.9|5675.5|5669.5|5679.4|5673.4|5673.9|5667.9|8
1632478800000|2021-09-24 10:20:00|5675.4|5669.4|5677.4|5671.4|5677.9|5671.9|5673.5|5667.5|3
1632479100000|2021-09-24 10:25:00|5677.7|5671.7|5685.4|5679.4|5687.9|5681.9|5675.9|5669.9|109
1632479400000|2021-09-24 10:30:00|5684.9|5678.9|5689.4|5683.4|5689.4|5683.4|5679.4|5673.4|22
1632479700000|2021-09-24 10:35:00|5688.9|5682.9|5682.9|5676.9|5688.9|5682.9|5682.4|5676.4|23
1632480000000|2021-09-24 10:40:00|5683.4|5677.4|5682.5|5676.5|5683.4|5677.4|5680.5|5674.5|23
1632480300000|2021-09-24 10:45:00|5682|5676|5686.4|5680.4|5686.9|5680.9|5681.5|5675.5|17
1632480600000|2021-09-24 10:50:00|5685.9|5679.9|5687.4|5681.4|5687.4|5681.4|5685.7|5679.7|4
1632480900000|2021-09-24 10:55:00|5687.7|5681.7|5694.4|5688.4|5694.4|5688.4|5687.4|5681.4|19
1632481200000|2021-09-24 11:00:00|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5689.4|5683.4|28
1632481500000|2021-09-24 11:05:00|5694.4|5688.4|5692.4|5686.4|5694.9|5688.9|5689.4|5683.4|55
1632481800000|2021-09-24 11:10:00|5693|5687|5688.9|5682.9|5696.9|5690.9|5687.9|5681.9|104
1632482100000|2021-09-24 11:15:00|5689.2|5683.2|5688.9|5682.9|5694.4|5688.4|5688.4|5682.4|79
1632482400000|2021-09-24 11:20:00|5689.4|5683.4|5701.4|5695.4|5702.4|5696.4|5689.4|5683.4|58
1632482700000|2021-09-24 11:25:00|5700.7|5694.7|5708.4|5702.4|5709.4|5703.4|5699.4|5693.4|96
1632483000000|2021-09-24 11:30:00|5707.9|5701.9|5705.9|5699.9|5707.9|5701.9|5705.5|5699.5|37
1632483300000|2021-09-24 11:35:00|5705.5|5699.5|5706.2|5700.2|5712.9|5706.9|5704.7|5698.7|18
1632483600000|2021-09-24 11:40:00|5704.5|5698.5|5705.5|5699.5|5707.4|5701.4|5703.4|5697.4|48
1632483900000|2021-09-24 11:45:00|5705.2|5699.2|5707.4|5701.4|5708.4|5702.4|5702|5696|16
1632484200000|2021-09-24 11:50:00|5706.9|5700.9|5702|5696|5707.4|5701.4|5700.4|5694.4|23
1632484500000|2021-09-24 11:55:00|5701.7|5695.7|5705.5|5699.5|5705.5|5699.5|5698.4|5692.4|42
1632484800000|2021-09-24 12:00:00|5704.9|5698.9|5699.9|5693.9|5705.4|5699.4|5699.4|5693.4|64
1632485100000|2021-09-24 12:05:00|5700.2|5694.2|5704.9|5698.9|5706.4|5700.4|5699.4|5693.4|90
1632485400000|2021-09-24 12:10:00|5704.7|5698.7|5707.9|5701.9|5708.4|5702.4|5704.2|5698.2|20
1632485700000|2021-09-24 12:15:00|5708.2|5702.2|5704.4|5698.4|5708.4|5702.4|5704.4|5698.4|16
1632486000000|2021-09-24 12:20:00|5704.9|5698.9|5704.9|5698.9|5705.5|5699.5|5700.5|5694.5|20
1632486300000|2021-09-24 12:25:00|5704.4|5698.4|5704.4|5698.4|5710.4|5704.4|5703.5|5697.5|108
1632486600000|2021-09-24 12:30:00|5704.7|5698.7|5703.9|5697.9|5705.4|5699.4|5701.9|5695.9|54
1632486900000|2021-09-24 12:35:00|5703.5|5697.5|5702.5|5696.5|5705.4|5699.4|5700.9|5694.9|44
1632487200000|2021-09-24 12:40:00|5702.2|5696.2|5702.4|5696.4|5705.4|5699.4|5699.2|5693.2|159
1632490200000|2021-09-24 13:30:00|5704.9|5698.9|5700.9|5694.9|5710.4|5704.4|5694.2|5688.2|1260
1632490500000|2021-09-24 13:35:00|5700.4|5694.4|5700.4|5694.4|5703.9|5697.9|5670.4|5664.4|690
1632490800000|2021-09-24 13:40:00|5700.7|5694.7|5703|5697|5703.4|5697.4|5691.4|5685.4|1036
1632491100000|2021-09-24 13:45:00|5703.4|5697.4|5723.6|5717.6|5728.9|5722.9|5697.6|5691.6|1160
1632491400000|2021-09-24 13:50:00|5723.2|5717.2|5730.3|5724.3|5743.8|5737.8|5721.7|5715.7|1464
1632491700000|2021-09-24 13:55:00|5729.8|5723.8|5738.1|5732.1|5739.1|5733.1|5728.3|5722.3|444
1632492000000|2021-09-24 14:00:00|5737.2|5731.2|5759.6|5753.6|5763.8|5757.8|5733.1|5727.1|888
1632492300000|2021-09-24 14:05:00|5760.6|5754.6|5751.3|5745.3|5766.8|5760.8|5749.8|5743.8|753
1632492600000|2021-09-24 14:10:00|5751.8|5745.8|5745.9|5739.9|5752.9|5746.9|5739.6|5733.6|683
1632492900000|2021-09-24 14:15:00|5745.8|5739.8|5730.8|5724.8|5754.1|5748.1|5730.8|5724.8|422
1632493200000|2021-09-24 14:20:00|5730.4|5724.4|5718.1|5712.1|5730.4|5724.4|5710.2|5704.2|511
1632493500000|2021-09-24 14:25:00|5718.6|5712.6|5726.1|5720.1|5728.8|5722.8|5714.1|5708.1|413
1632493800000|2021-09-24 14:30:00|5726.4|5720.4|5719.3|5713.3|5734.8|5728.8|5717.8|5711.8|313
1632494100000|2021-09-24 14:35:00|5719.8|5713.8|5733.3|5727.3|5739.3|5733.3|5718.8|5712.8|214
1632494400000|2021-09-24 14:40:00|5732.9|5726.9|5735.3|5729.3|5748.3|5742.3|5732.3|5726.3|272
1632494700000|2021-09-24 14:45:00|5735.8|5729.8|5731.3|5725.3|5739.3|5733.3|5726.9|5720.9|183
1632495000000|2021-09-24 14:50:00|5731.8|5725.8|5729.8|5723.8|5739.8|5733.8|5729.8|5723.8|277
1632495300000|2021-09-24 14:55:00|5729.1|5723.1|5737.3|5731.3|5742.3|5736.3|5728.3|5722.3|338
1632495600000|2021-09-24 15:00:00|5737.8|5731.8|5736.8|5730.8|5742.3|5736.3|5733.8|5727.8|277
1632495900000|2021-09-24 15:05:00|5736.3|5730.3|5741.6|5735.6|5742.8|5736.8|5732.3|5726.3|271
1632496200000|2021-09-24 15:10:00|5741.8|5735.8|5768.3|5762.3|5770.8|5764.8|5740.8|5734.8|618
1632496500000|2021-09-24 15:15:00|5768.8|5762.8|5777|5771|5787.5|5781.5|5768.8|5762.8|967
1632496800000|2021-09-24 15:20:00|5778|5772|5798|5792|5808.8|5802.8|5778|5772|901
1632497100000|2021-09-24 15:25:00|5798.3|5792.3|5797.8|5791.8|5809.8|5803.8|5797|5791|400
1632497400000|2021-09-24 15:30:00|5798|5792|5792.5|5786.5|5798.5|5792.5|5778|5772|353
1632497700000|2021-09-24 15:35:00|5793|5787|5795.7|5789.7|5797.5|5791.5|5790.3|5784.3|397
1632498000000|2021-09-24 15:40:00|5795.3|5789.3|5781|5775|5795.3|5789.3|5773|5767|497
1632498300000|2021-09-24 15:45:00|5782|5776|5781.5|5775.5|5784.5|5778.5|5774.5|5768.5|182
1632498600000|2021-09-24 15:50:00|5782.3|5776.3|5784.8|5778.8|5786|5780|5780|5774|194
1632498900000|2021-09-24 15:55:00|5784.5|5778.5|5778|5772|5784.8|5778.8|5778|5772|407
1632499200000|2021-09-24 16:00:00|5778.5|5772.5|5789.3|5783.3|5789.5|5783.5|5778.5|5772.5|423
1632499500000|2021-09-24 16:05:00|5787.5|5781.5|5794|5788|5794.5|5788.5|5787.5|5781.5|426
1632499800000|2021-09-24 16:10:00|5793.6|5787.6|5804.5|5798.5|5804.6|5798.6|5792|5786|426
1632500100000|2021-09-24 16:15:00|5805|5799|5797|5791|5811.5|5805.5|5796.5|5790.5|286
1632500400000|2021-09-24 16:20:00|5796.6|5790.6|5793.8|5787.8|5801.5|5795.5|5793.5|5787.5|201
1632500700000|2021-09-24 16:25:00|5793.5|5787.5|5793.8|5787.8|5797.3|5791.3|5791.7|5785.7|121
1632501000000|2021-09-24 16:30:00|5795.3|5789.3|5791.7|5785.7|5795.8|5789.8|5789.2|5783.2|337
1632501300000|2021-09-24 16:35:00|5792|5786|5796.7|5790.7|5797.2|5791.2|5790.2|5784.2|368
1632501600000|2021-09-24 16:40:00|5797.4|5791.4|5801.2|5795.2|5809|5803|5796.7|5790.7|205
1632501900000|2021-09-24 16:45:00|5801.7|5795.7|5802.7|5796.7|5807.2|5801.2|5799.5|5793.5|87
1632502200000|2021-09-24 16:50:00|5803.2|5797.2|5791.8|5785.8|5805|5799|5791.7|5785.7|380
1632502500000|2021-09-24 16:55:00|5792.7|5786.7|5784.7|5778.7|5798.7|5792.7|5784.2|5778.2|271
1632502800000|2021-09-24 17:00:00|5784.8|5778.8|5782.7|5776.7|5790.2|5784.2|5778.5|5772.5|757
1632503100000|2021-09-24 17:05:00|5783.2|5777.2|5785.3|5779.3|5786.2|5780.2|5782.2|5776.2|246
1632503400000|2021-09-24 17:10:00|5785.8|5779.8|5792.7|5786.7|5794.8|5788.8|5782.5|5776.5|151
1632503700000|2021-09-24 17:15:00|5792.2|5786.2|5794.7|5788.7|5796.5|5790.5|5789.5|5783.5|156
1632504000000|2021-09-24 17:20:00|5795|5789|5791.7|5785.7|5796.2|5790.2|5790.5|5784.5|118
1632504300000|2021-09-24 17:25:00|5792.2|5786.2|5783.5|5777.5|5793.2|5787.2|5783.2|5777.2|324
1632504600000|2021-09-24 17:30:00|5783.9|5777.9|5790|5784|5790.7|5784.7|5783.8|5777.8|250
1632504900000|2021-09-24 17:35:00|5790.4|5784.4|5790.5|5784.5|5793.8|5787.8|5787.4|5781.4|1435
1632505200000|2021-09-24 17:40:00|5790.2|5784.2|5798.7|5792.7|5801|5795|5790.2|5784.2|378
1632505500000|2021-09-24 17:45:00|5799|5793|5802.7|5796.7|5803.5|5797.5|5798.5|5792.5|573
1632505800000|2021-09-24 17:50:00|5803.5|5797.5|5796.4|5790.4|5803.7|5797.7|5795.9|5789.9|437
1632506100000|2021-09-24 17:55:00|5796.2|5790.2|5802.2|5796.2|5807.7|5801.7|5796.2|5790.2|484
1632506400000|2021-09-24 18:00:00|5801.9|5795.9|5785.7|5779.7|5803.4|5797.4|5782.9|5776.9|581
1632506700000|2021-09-24 18:05:00|5786.2|5780.2|5786.1|5780.1|5792.7|5786.7|5784.2|5778.2|459
1632507000000|2021-09-24 18:10:00|5786.6|5780.6|5790.9|5784.9|5792.9|5786.9|5783.4|5777.4|2058
1632507300000|2021-09-24 18:15:00|5790.7|5784.7|5783.5|5777.5|5792.9|5786.9|5780.9|5774.9|1097
1632700800000|2021-09-27 00:00:00|5791.2|5785.2|5777|5771|5792.3|5786.3|5772.7|5766.7|237
1632701100000|2021-09-27 00:05:00|5776.5|5770.5|5776.3|5770.3|5779|5773|5774.5|5768.5|78
1632701400000|2021-09-27 00:10:00|5777|5771|5769|5763|5777.5|5771.5|5767.7|5761.7|98
1632701700000|2021-09-27 00:15:00|5769.5|5763.5|5768.5|5762.5|5770.7|5764.7|5768.5|5762.5|72
1632702000000|2021-09-27 00:20:00|5769|5763|5769.2|5763.2|5771|5765|5768|5762|149
1632702300000|2021-09-27 00:25:00|5769.3|5763.3|5772.3|5766.3|5773|5767|5769.2|5763.2|111
1632702600000|2021-09-27 00:30:00|5772|5766|5771.5|5765.5|5772.5|5766.5|5771|5765|11
1632702900000|2021-09-27 00:35:00|5771.8|5765.8|5768.2|5762.2|5772.8|5766.8|5767|5761|26
1632703200000|2021-09-27 00:40:00|5768|5762|5764.5|5758.5|5768.5|5762.5|5764|5758|156
1632703500000|2021-09-27 00:45:00|5764.8|5758.8|5763.2|5757.2|5765|5759|5763.2|5757.2|103
1632703800000|2021-09-27 00:50:00|5763.7|5757.7|5763|5757|5764|5758|5762.5|5756.5|19
1632704100000|2021-09-27 00:55:00|5762.7|5756.7|5762|5756|5762.7|5756.7|5762|5756|25
1632704400000|2021-09-27 01:00:00|5762.5|5756.5|5766|5760|5766.5|5760.5|5762|5756|71
1632704700000|2021-09-27 01:05:00|5766.5|5760.5|5763.5|5757.5|5766.5|5760.5|5759.5|5753.5|73
1632705000000|2021-09-27 01:10:00|5763.3|5757.3|5771|5765|5771.7|5765.7|5762|5756|111
1632705300000|2021-09-27 01:15:00|5771.3|5765.3|5772.5|5766.5|5776.3|5770.3|5770.5|5764.5|89
1632705600000|2021-09-27 01:20:00|5773|5767|5777.5|5771.5|5777.8|5771.8|5772.5|5766.5|39
1632705900000|2021-09-27 01:25:00|5777.8|5771.8|5776|5770|5779|5773|5775|5769|36
1632706200000|2021-09-27 01:30:00|5776.3|5770.3|5776|5770|5777|5771|5775.5|5769.5|13
1632706500000|2021-09-27 01:35:00|5775.5|5769.5|5775.5|5769.5|5778.2|5772.2|5774.5|5768.5|24
1632706800000|2021-09-27 01:40:00|5775.8|5769.8|5776.5|5770.5|5779|5773|5775.8|5769.8|15
1632707100000|2021-09-27 01:45:00|5776|5770|5777.5|5771.5|5779|5773|5775.5|5769.5|16
1632707400000|2021-09-27 01:50:00|5778|5772|5774.2|5768.2|5778.5|5772.5|5774|5768|79
1632707700000|2021-09-27 01:55:00|5774|5768|5776|5770|5776|5770|5774|5768|60
1632708000000|2021-09-27 02:00:00|5774.5|5768.5|5774.7|5768.7|5776|5770|5774|5768|53
1632708300000|2021-09-27 02:05:00|5775.2|5769.2|5780|5774|5780|5774|5775|5769|29
1632708600000|2021-09-27 02:10:00|5780.3|5774.3|5775.3|5769.3|5781|5775|5774.5|5768.5|18
1632708900000|2021-09-27 02:15:00|5775.5|5769.5|5776.3|5770.3|5777.5|5771.5|5774|5768|11
1632709200000|2021-09-27 02:20:00|5776|5770|5775|5769|5776.8|5770.8|5774|5768|6
1632709500000|2021-09-27 02:25:00|5775.3|5769.3|5775|5769|5776.7|5770.7|5774|5768|6
1632709800000|2021-09-27 02:30:00|5775.5|5769.5|5777|5771|5778.2|5772.2|5775|5769|35
1632710100000|2021-09-27 02:35:00|5777.5|5771.5|5784.8|5778.8|5788|5782|5777.2|5771.2|65
1632710400000|2021-09-27 02:40:00|5785.2|5779.2|5787.2|5781.2|5790|5784|5784.7|5778.7|42
1632710700000|2021-09-27 02:45:00|5787.5|5781.5|5780.7|5774.7|5788.5|5782.5|5780.7|5774.7|11
1632711000000|2021-09-27 02:50:00|5781|5775|5777|5771|5782.2|5776.2|5775.7|5769.7|29
1632711300000|2021-09-27 02:55:00|5777.3|5771.3|5776.2|5770.2|5779|5773|5775|5769|43
1632711600000|2021-09-27 03:00:00|5776.5|5770.5|5777.2|5771.2|5778.2|5772.2|5775|5769|28
1632711900000|2021-09-27 03:05:00|5776.7|5770.7|5779.5|5773.5|5780|5774|5776.7|5770.7|24
1632712200000|2021-09-27 03:10:00|5779|5773|5778|5772|5779.5|5773.5|5776.7|5770.7|12
1632712500000|2021-09-27 03:15:00|5777.7|5771.7|5779.5|5773.5|5779.5|5773.5|5777|5771|2
1632712800000|2021-09-27 03:20:00|5779|5773|5776.2|5770.2|5779|5773|5775|5769|20
1632713100000|2021-09-27 03:25:00|5776|5770|5775.5|5769.5|5777.7|5771.7|5774.7|5768.7|5
1632713400000|2021-09-27 03:30:00|5776.2|5770.2|5777|5771|5778.5|5772.5|5775|5769|19
1632713700000|2021-09-27 03:35:00|5776.7|5770.7|5778.5|5772.5|5778.8|5772.8|5776|5770|6
1632714000000|2021-09-27 03:40:00|5778.2|5772.2|5776|5770|5778.2|5772.2|5775.5|5769.5|6
1632714300000|2021-09-27 03:45:00|5775.7|5769.7|5776|5770|5776.5|5770.5|5775.7|5769.7|0
1632714600000|2021-09-27 03:50:00|5775.8|5769.8|5775.7|5769.7|5775.8|5769.8|5775|5769|25
1632714900000|2021-09-27 03:55:00|5776|5770|5775.7|5769.7|5776.5|5770.5|5775.7|5769.7|3
1632715200000|2021-09-27 04:00:00|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632715500000|2021-09-27 04:05:00|5775.7|5769.7|5775.7|5769.7|5776|5770|5775.5|5769.5|3
1632715800000|2021-09-27 04:10:00|5776|5770|5777.2|5771.2|5777.2|5771.2|5775.7|5769.7|4
1632716100000|2021-09-27 04:15:00|5775.7|5769.7|5776.7|5770.7|5776.7|5770.7|5775.7|5769.7|12
1632716400000|2021-09-27 04:20:00|5776.2|5770.2|5777.5|5771.5|5777.5|5771.5|5776.2|5770.2|4
1632716700000|2021-09-27 04:25:00|5777.2|5771.2|5777.5|5771.5|5777.5|5771.5|5777.2|5771.2|1
1632717000000|2021-09-27 04:30:00|5778|5772|5778|5772|5778.2|5772.2|5777|5771|6
1632717300000|2021-09-27 04:35:00|5778.3|5772.3|5777.2|5771.2|5779|5773|5776.2|5770.2|30
1632717600000|2021-09-27 04:40:00|5777.5|5771.5|5778|5772|5778|5772|5776.8|5770.8|5
1632717900000|2021-09-27 04:45:00|5777.5|5771.5|5778|5772|5778.5|5772.5|5777.2|5771.2|7
1632718200000|2021-09-27 04:50:00|5777.8|5771.8|5778|5772|5778|5772|5776|5770|5
1632718500000|2021-09-27 04:55:00|5777.2|5771.2|5782|5776|5782.2|5776.2|5777|5771|11
1632718800000|2021-09-27 05:00:00|5780.7|5774.7|5783.7|5777.7|5783.7|5777.7|5780.2|5774.2|13
1632719100000|2021-09-27 05:05:00|5784|5778|5783.7|5777.7|5784|5778|5783|5777|2
1632719400000|2021-09-27 05:10:00|5784|5778|5785.5|5779.5|5785.5|5779.5|5783|5777|12
1632719700000|2021-09-27 05:15:00|5785.2|5779.2|5784|5778|5785.5|5779.5|5784|5778|5
1632720000000|2021-09-27 05:20:00|5784.7|5778.7|5783.7|5777.7|5785.5|5779.5|5783.2|5777.2|2
1632720300000|2021-09-27 05:25:00|5784|5778|5783.7|5777.7|5784|5778|5783.7|5777.7|0
1632720600000|2021-09-27 05:30:00|5783.3|5777.3|5784.5|5778.5|5786.5|5780.5|5780.2|5774.2|25
1632720900000|2021-09-27 05:35:00|5784.7|5778.7|5785|5779|5786.5|5780.5|5782.2|5776.2|19
1632721200000|2021-09-27 05:40:00|5785.8|5779.8|5784.2|5778.2|5787|5781|5783.5|5777.5|30
1632721500000|2021-09-27 05:45:00|5784|5778|5784.7|5778.7|5785|5779|5781.7|5775.7|31
1632721800000|2021-09-27 05:50:00|5785|5779|5778|5772|5785|5779|5778|5772|50
1632722100000|2021-09-27 05:55:00|5778.2|5772.2|5777.5|5771.5|5781.5|5775.5|5777.5|5771.5|23
1632722400000|2021-09-27 06:00:00|5777.8|5771.8|5775.7|5769.7|5778|5772|5775|5769|19
1632722700000|2021-09-27 06:05:00|5775.5|5769.5|5776.5|5770.5|5778|5772|5775|5769|43
1632723000000|2021-09-27 06:10:00|5777|5771|5775|5769|5777|5771|5774|5768|33
1632723300000|2021-09-27 06:15:00|5774.5|5768.5|5775|5769|5776|5770|5774|5768|27
1632723600000|2021-09-27 06:20:00|5774.5|5768.5|5770.5|5764.5|5777.5|5771.5|5769.3|5763.3|54
1632723900000|2021-09-27 06:25:00|5769.5|5763.5|5770.3|5764.3|5772.3|5766.3|5769.3|5763.3|303
1632724200000|2021-09-27 06:30:00|5770|5764|5767.5|5761.5|5774.3|5768.3|5766.5|5760.5|29
1632724500000|2021-09-27 06:35:00|5766.3|5760.3|5766.3|5760.3|5769.8|5763.8|5764.3|5758.3|119
1632724800000|2021-09-27 06:40:00|5766.8|5760.8|5766.7|5760.7|5772.3|5766.3|5766.3|5760.3|17
1632725100000|2021-09-27 06:45:00|5766.8|5760.8|5767.8|5761.8|5768.8|5762.8|5765.8|5759.8|5
1632725400000|2021-09-27 06:50:00|5768|5762|5764.8|5758.8|5768.8|5762.8|5764.3|5758.3|18
1632725700000|2021-09-27 06:55:00|5765|5759|5761.3|5755.3|5769.3|5763.3|5760.5|5754.5|66
1632726000000|2021-09-27 07:00:00|5761|5755|5756.8|5750.8|5764.3|5758.3|5756.8|5750.8|210
1632726300000|2021-09-27 07:05:00|5755.3|5749.3|5751.3|5745.3|5755.3|5749.3|5749.2|5743.2|164
1632726600000|2021-09-27 07:10:00|5751.2|5745.2|5749.3|5743.3|5751.7|5745.7|5749.2|5743.2|27
1632726900000|2021-09-27 07:15:00|5750.3|5744.3|5759.8|5753.8|5761.8|5755.8|5749.5|5743.5|44
1632727200000|2021-09-27 07:20:00|5760.3|5754.3|5750.8|5744.8|5761.3|5755.3|5749.8|5743.8|133
1632727500000|2021-09-27 07:25:00|5751.3|5745.3|5749.8|5743.8|5752.3|5746.3|5749.3|5743.3|19
1632727800000|2021-09-27 07:30:00|5750|5744|5750|5744|5752.8|5746.8|5749.3|5743.3|24
1632728100000|2021-09-27 07:35:00|5749.7|5743.7|5749|5743|5756.3|5750.3|5749|5743|27
1632728400000|2021-09-27 07:40:00|5749.3|5743.3|5752.8|5746.8|5755.3|5749.3|5748.5|5742.5|30
1632728700000|2021-09-27 07:45:00|5752.5|5746.5|5749|5743|5753.3|5747.3|5749|5743|13
1632729000000|2021-09-27 07:50:00|5748.8|5742.8|5743.2|5737.2|5749.3|5743.3|5738.3|5732.3|175
1632729300000|2021-09-27 07:55:00|5742.8|5736.8|5738.3|5732.3|5743.3|5737.3|5738.3|5732.3|89
1632729600000|2021-09-27 08:00:00|5739|5733|5743.3|5737.3|5744.3|5738.3|5738.3|5732.3|61
1632729900000|2021-09-27 08:05:00|5742.8|5736.8|5743.3|5737.3|5743.3|5737.3|5738.3|5732.3|30
1632730200000|2021-09-27 08:10:00|5742.5|5736.5|5736.3|5730.3|5742.8|5736.8|5735.3|5729.3|36
1632730500000|2021-09-27 08:15:00|5735.3|5729.3|5743.3|5737.3|5744.3|5738.3|5735.3|5729.3|39
1632730800000|2021-09-27 08:20:00|5743.8|5737.8|5749.3|5743.3|5753.2|5747.2|5743.8|5737.8|46
1632731100000|2021-09-27 08:25:00|5747.3|5741.3|5751.3|5745.3|5751.7|5745.7|5744.3|5738.3|52
1632731400000|2021-09-27 08:30:00|5750.8|5744.8|5739.2|5733.2|5750.8|5744.8|5737.5|5731.5|54
1632731700000|2021-09-27 08:35:00|5739.3|5733.3|5738|5732|5740.5|5734.5|5737.3|5731.3|100
1632732000000|2021-09-27 08:40:00|5738.3|5732.3|5742.7|5736.7|5743.3|5737.3|5738.3|5732.3|16
1632732300000|2021-09-27 08:45:00|5743.3|5737.3|5741.3|5735.3|5749.3|5743.3|5738.7|5732.7|71
1632732600000|2021-09-27 08:50:00|5740.8|5734.8|5733.3|5727.3|5741.3|5735.3|5732.3|5726.3|62
1632732900000|2021-09-27 08:55:00|5733|5727|5724.7|5718.7|5734|5728|5722.5|5716.5|54
1632733200000|2021-09-27 09:00:00|5724.3|5718.3|5734.3|5728.3|5734.3|5728.3|5722.2|5716.2|52
1632733500000|2021-09-27 09:05:00|5733.5|5727.5|5733|5727|5739|5733|5732.7|5726.7|23
1632733800000|2021-09-27 09:10:00|5732.5|5726.5|5720.8|5714.8|5732.5|5726.5|5717.3|5711.3|35
1632734100000|2021-09-27 09:15:00|5721.2|5715.2|5726.5|5720.5|5726.5|5720.5|5721.2|5715.2|24
1632734400000|2021-09-27 09:20:00|5726.7|5720.7|5728.5|5722.5|5728.5|5722.5|5723|5717|20
1632734700000|2021-09-27 09:25:00|5728.3|5722.3|5722.8|5716.8|5729.3|5723.3|5722.5|5716.5|19
1632735000000|2021-09-27 09:30:00|5723.3|5717.3|5725.8|5719.8|5729.3|5723.3|5722.7|5716.7|65
1632735300000|2021-09-27 09:35:00|5725.7|5719.7|5727.8|5721.8|5729.8|5723.8|5723.8|5717.8|38
1632735600000|2021-09-27 09:40:00|5728.3|5722.3|5730|5724|5732.3|5726.3|5725.8|5719.8|198
1632735900000|2021-09-27 09:45:00|5729.5|5723.5|5723.3|5717.3|5729.5|5723.5|5722.5|5716.5|27
1632736200000|2021-09-27 09:50:00|5723|5717|5721.8|5715.8|5725.2|5719.2|5720.3|5714.3|42
1632736500000|2021-09-27 09:55:00|5721.3|5715.3|5723.3|5717.3|5724.3|5718.3|5720.5|5714.5|16
1632736800000|2021-09-27 10:00:00|5722.8|5716.8|5720.7|5714.7|5725.3|5719.3|5718.8|5712.8|52
1632737100000|2021-09-27 10:05:00|5720.8|5714.8|5717.8|5711.8|5722.7|5716.7|5716.7|5710.7|33
1632737400000|2021-09-27 10:10:00|5717.5|5711.5|5714.8|5708.8|5717.8|5711.8|5713.3|5707.3|29
1632737700000|2021-09-27 10:15:00|5714.5|5708.5|5714.8|5708.8|5715.8|5709.8|5710.3|5704.3|23
1632738000000|2021-09-27 10:20:00|5716.3|5710.3|5717.2|5711.2|5717.2|5711.2|5712.7|5706.7|31
1632738300000|2021-09-27 10:25:00|5716.8|5710.8|5718.8|5712.8|5718.8|5712.8|5715.3|5709.3|29
1632738600000|2021-09-27 10:30:00|5719.3|5713.3|5714.8|5708.8|5719.3|5713.3|5714.8|5708.8|64
1632738900000|2021-09-27 10:35:00|5715.8|5709.8|5715.3|5709.3|5717.7|5711.7|5713.7|5707.7|38
1632739200000|2021-09-27 10:40:00|5715.7|5709.7|5714.3|5708.3|5715.8|5709.8|5713|5707|18
1632739500000|2021-09-27 10:45:00|5713.8|5707.8|5713.8|5707.8|5714.8|5708.8|5712.8|5706.8|8
1632739800000|2021-09-27 10:50:00|5713.5|5707.5|5717.7|5711.7|5717.7|5711.7|5711.8|5705.8|21
1632740100000|2021-09-27 10:55:00|5717.3|5711.3|5712|5706|5729|5723|5712|5706|123
1632740400000|2021-09-27 11:00:00|5712.3|5706.3|5715.8|5709.8|5716.8|5710.8|5712.3|5706.3|29
1632740700000|2021-09-27 11:05:00|5716|5710|5715.5|5709.5|5720.3|5714.3|5715.5|5709.5|21
1632741000000|2021-09-27 11:10:00|5716.3|5710.3|5717.8|5711.8|5719.3|5713.3|5715.3|5709.3|28
1632741300000|2021-09-27 11:15:00|5717.3|5711.3|5720.3|5714.3|5720.3|5714.3|5715.7|5709.7|53
1632741600000|2021-09-27 11:20:00|5720|5714|5719.3|5713.3|5720.3|5714.3|5717.3|5711.3|16
1632741900000|2021-09-27 11:25:00|5720.8|5714.8|5717.8|5711.8|5722.3|5716.3|5716.3|5710.3|88
1632742200000|2021-09-27 11:30:00|5718|5712|5716|5710|5718.3|5712.3|5715.5|5709.5|35
1632742500000|2021-09-27 11:35:00|5715.5|5709.5|5713.3|5707.3|5718.3|5712.3|5713.3|5707.3|42
1632742800000|2021-09-27 11:40:00|5715|5709|5716.8|5710.8|5717.7|5711.7|5712|5706|160
1632743100000|2021-09-27 11:45:00|5716|5710|5718.5|5712.5|5718.5|5712.5|5715.5|5709.5|68
1632743400000|2021-09-27 11:50:00|5718.3|5712.3|5714.8|5708.8|5718.3|5712.3|5713.7|5707.7|31
1632743700000|2021-09-27 11:55:00|5714.5|5708.5|5716.5|5710.5|5717.4|5711.4|5713|5707|58
1632744000000|2021-09-27 12:00:00|5715.9|5709.9|5714|5708|5718.4|5712.4|5712.4|5706.4|68
1632744300000|2021-09-27 12:05:00|5714.2|5708.2|5717.9|5711.9|5718.4|5712.4|5713.2|5707.2|66
1632744600000|2021-09-27 12:10:00|5717.4|5711.4|5726.2|5720.2|5726.9|5720.9|5715.9|5709.9|91
1632744900000|2021-09-27 12:15:00|5725.9|5719.9|5723.9|5717.9|5726.2|5720.2|5716.5|5710.5|192
1632745200000|2021-09-27 12:20:00|5723.5|5717.5|5721.4|5715.4|5725.4|5719.4|5718.5|5712.5|128
1632745500000|2021-09-27 12:25:00|5721.7|5715.7|5719.9|5713.9|5723.4|5717.4|5718.4|5712.4|64
1632745800000|2021-09-27 12:30:00|5720|5714|5720.9|5714.9|5722.7|5716.7|5716.2|5710.2|195
1632746100000|2021-09-27 12:35:00|5721.5|5715.5|5728.9|5722.9|5731.7|5725.7|5717.4|5711.4|73
1632746400000|2021-09-27 12:40:00|5729.2|5723.2|5721.5|5715.5|5733.2|5727.2|5719.5|5713.5|286
1632749400000|2021-09-27 13:30:00|5720.9|5714.9|5751.4|5745.4|5755.4|5749.4|5715.4|5709.4|1642
1632749700000|2021-09-27 13:35:00|5751.9|5745.9|5751.8|5745.8|5768|5762|5742.3|5736.3|678
1632750000000|2021-09-27 13:40:00|5751.5|5745.5|5774|5768|5776.9|5770.9|5751.5|5745.5|980
1632750300000|2021-09-27 13:45:00|5773.5|5767.5|5769.4|5763.4|5780.5|5774.5|5766.5|5760.5|638
1632750600000|2021-09-27 13:50:00|5769.2|5763.2|5797.2|5791.2|5800.7|5794.7|5769.2|5763.2|1046
1632750900000|2021-09-27 13:55:00|5797.7|5791.7|5855.8|5849.8|5863.3|5857.3|5797.7|5791.7|2091
1632751200000|2021-09-27 14:00:00|5856.3|5850.3|5832.8|5826.8|5858.3|5852.3|5828.8|5822.8|1679
1632751500000|2021-09-27 14:05:00|5833.3|5827.3|5819.8|5813.8|5839.3|5833.3|5816.5|5810.5|1361
1632751800000|2021-09-27 14:10:00|5819.2|5813.2|5840.8|5834.8|5840.8|5834.8|5814.8|5808.8|579
1632752100000|2021-09-27 14:15:00|5838.8|5832.8|5836.8|5830.8|5847.8|5841.8|5833.8|5827.8|458
1632752400000|2021-09-27 14:20:00|5837.2|5831.2|5837|5831|5844.3|5838.3|5831|5825|470
1632752700000|2021-09-27 14:25:00|5836.8|5830.8|5827.8|5821.8|5838|5832|5819.8|5813.8|284
1632753000000|2021-09-27 14:30:00|5828.3|5822.3|5834.8|5828.8|5842.3|5836.3|5826.5|5820.5|372
1632753300000|2021-09-27 14:35:00|5835.3|5829.3|5835.8|5829.8|5840.3|5834.3|5828.8|5822.8|175
1632753600000|2021-09-27 14:40:00|5835.5|5829.5|5823.8|5817.8|5838|5832|5823.3|5817.3|228
1632753900000|2021-09-27 14:45:00|5824.3|5818.3|5826|5820|5831.3|5825.3|5819.7|5813.7|366
1632754200000|2021-09-27 14:50:00|5825.5|5819.5|5822|5816|5828.2|5822.2|5817.5|5811.5|248
1632754500000|2021-09-27 14:55:00|5822.2|5816.2|5821.5|5815.5|5825.2|5819.2|5815.7|5809.7|306
1632754800000|2021-09-27 15:00:00|5821|5815|5823.2|5817.2|5826|5820|5819.7|5813.7|498
1632755100000|2021-09-27 15:05:00|5822.7|5816.7|5816.7|5810.7|5822.7|5816.7|5813.2|5807.2|322
1632755400000|2021-09-27 15:10:00|5816.9|5810.9|5817.5|5811.5|5818.2|5812.2|5811.4|5805.4|966
1632755700000|2021-09-27 15:15:00|5817.4|5811.4|5814.5|5808.5|5818|5812|5813.5|5807.5|209
1632756000000|2021-09-27 15:20:00|5814.9|5808.9|5818|5812|5820|5814|5813|5807|530
1632756300000|2021-09-27 15:25:00|5817.4|5811.4|5799|5793|5817.7|5811.7|5795.4|5789.4|949
1632756600000|2021-09-27 15:30:00|5798.7|5792.7|5793.7|5787.7|5801.5|5795.5|5790|5784|406
1632756900000|2021-09-27 15:35:00|5794|5788|5790.9|5784.9|5803.2|5797.2|5790.5|5784.5|295
1632757200000|2021-09-27 15:40:00|5791.4|5785.4|5790.9|5784.9|5797.4|5791.4|5790.4|5784.4|1003
1632757500000|2021-09-27 15:45:00|5790.5|5784.5|5792.9|5786.9|5794.9|5788.9|5790.4|5784.4|205
1632757800000|2021-09-27 15:50:00|5792.7|5786.7|5802.4|5796.4|5806.4|5800.4|5791.9|5785.9|165
1632758100000|2021-09-27 15:55:00|5801.9|5795.9|5806|5800|5810|5804|5798.4|5792.4|247
1632758400000|2021-09-27 16:00:00|5806.4|5800.4|5804.7|5798.7|5810.4|5804.4|5801.9|5795.9|191
1632758700000|2021-09-27 16:05:00|5804.9|5798.9|5799.7|5793.7|5807.4|5801.4|5795.7|5789.7|360
1632759000000|2021-09-27 16:10:00|5799.2|5793.2|5806.7|5800.7|5810|5804|5799.2|5793.2|276
1632759300000|2021-09-27 16:15:00|5805.5|5799.5|5803.4|5797.4|5812|5806|5803|5797|144
1632759600000|2021-09-27 16:20:00|5803.2|5797.2|5807.2|5801.2|5813.7|5807.7|5799.2|5793.2|192
1632759900000|2021-09-27 16:25:00|5803.4|5797.4|5809|5803|5813|5807|5798|5792|527
1632760200000|2021-09-27 16:30:00|5808.9|5802.9|5808.7|5802.7|5811|5805|5804.9|5798.9|446
1632760500000|2021-09-27 16:35:00|5808.9|5802.9|5811.9|5805.9|5814.4|5808.4|5808.7|5802.7|158
1632760800000|2021-09-27 16:40:00|5811.7|5805.7|5808.9|5802.9|5812.4|5806.4|5806.5|5800.5|690
1632761100000|2021-09-27 16:45:00|5809.4|5803.4|5814.5|5808.5|5814.9|5808.9|5809.4|5803.4|742
1632761400000|2021-09-27 16:50:00|5815|5809|5807.9|5801.9|5815|5809|5806.4|5800.4|120
1632761700000|2021-09-27 16:55:00|5808.4|5802.4|5817.2|5811.2|5817.2|5811.2|5807.9|5801.9|295
1632762000000|2021-09-27 17:00:00|5816.4|5810.4|5814.4|5808.4|5818.2|5812.2|5810.9|5804.9|206
1632762300000|2021-09-27 17:05:00|5813.4|5807.4|5809.5|5803.5|5813.4|5807.4|5806.5|5800.5|324
1632762600000|2021-09-27 17:10:00|5810.5|5804.5|5814.7|5808.7|5816.9|5810.9|5808.2|5802.2|104
1632762900000|2021-09-27 17:15:00|5814.2|5808.2|5812|5806|5818|5812|5811.5|5805.5|218
1632763200000|2021-09-27 17:20:00|5812.5|5806.5|5812.5|5806.5|5813.5|5807.5|5807.2|5801.2|235
1632763500000|2021-09-27 17:25:00|5813.5|5807.5|5809.5|5803.5|5817|5811|5808.7|5802.7|169
1632763800000|2021-09-27 17:30:00|5810|5804|5813.4|5807.4|5814.4|5808.4|5805.4|5799.4|809
1632764100000|2021-09-27 17:35:00|5813.7|5807.7|5814.9|5808.9|5816.9|5810.9|5809.9|5803.9|208
1632764400000|2021-09-27 17:40:00|5815|5809|5812.4|5806.4|5816.7|5810.7|5810.7|5804.7|325
1632764700000|2021-09-27 17:45:00|5813|5807|5810.4|5804.4|5815.4|5809.4|5809|5803|613
1632765000000|2021-09-27 17:50:00|5811|5805|5811.4|5805.4|5816.2|5810.2|5810.2|5804.2|499
1632765300000|2021-09-27 17:55:00|5812|5806|5813.5|5807.5|5815.4|5809.4|5810.2|5804.2|214
1632765600000|2021-09-27 18:00:00|5813.9|5807.9|5805.4|5799.4|5816.5|5810.5|5802.4|5796.4|565
1632765900000|2021-09-27 18:05:00|5805.7|5799.7|5809.5|5803.5|5812|5806|5797.5|5791.5|1008
1632766200000|2021-09-27 18:10:00|5810|5804|5817.4|5811.4|5827.4|5821.4|5802.7|5796.7|2238
1632766500000|2021-09-27 18:15:00|5817.9|5811.9|5823.5|5817.5|5825.7|5819.7|5817|5811|1141
1632787200000|2021-09-28 00:00:00|5816.4|5801.4|5792.5|5786.5|5816.4|5802.4|5790.5|5784.5|174
1632787500000|2021-09-28 00:05:00|5793|5787|5788.5|5782.5|5793|5787|5782.7|5776.7|154
1632787800000|2021-09-28 00:10:00|5788.7|5782.7|5795|5789|5796.5|5790.5|5788.7|5782.7|65
1632788100000|2021-09-28 00:15:00|5794.5|5788.5|5797.5|5791.5|5797.5|5791.5|5793|5787|17
1632788400000|2021-09-28 00:20:00|5796.7|5790.7|5795.5|5789.5|5798|5792|5794|5788|17
1632788700000|2021-09-28 00:25:00|5796|5790|5792.5|5786.5|5797|5791|5792.5|5786.5|16
1632789000000|2021-09-28 00:30:00|5792.2|5786.2|5785.5|5779.5|5792.5|5786.5|5785.2|5779.2|33
1632789300000|2021-09-28 00:35:00|5785.7|5779.7|5785.7|5779.7|5788|5782|5782.9|5776.9|30
1632789600000|2021-09-28 00:40:00|5785.9|5779.9|5789.5|5783.5|5791.5|5785.5|5785|5779|20
1632789900000|2021-09-28 00:45:00|5788.5|5782.5|5788.5|5782.5|5789.5|5783.5|5788|5782|5
1632790200000|2021-09-28 00:50:00|5788|5782|5789.5|5783.5|5790|5784|5787|5781|17
1632790500000|2021-09-28 00:55:00|5790|5784|5790|5784|5790|5784|5787.9|5781.9|39
1632790800000|2021-09-28 01:00:00|5788.4|5782.4|5794.5|5788.5|5795|5789|5784.5|5778.5|39
1632791100000|2021-09-28 01:05:00|5794.2|5788.2|5780|5774|5794.2|5788.2|5779|5773|69
1632791400000|2021-09-28 01:10:00|5779.7|5773.7|5773.5|5767.5|5780.5|5774.5|5768|5762|29
1632791700000|2021-09-28 01:15:00|5771.2|5765.2|5766.5|5760.5|5771.2|5765.2|5764|5758|67
1632792000000|2021-09-28 01:20:00|5767|5761|5765.5|5759.5|5769.5|5763.5|5763.2|5757.2|34
1632792300000|2021-09-28 01:25:00|5766.4|5760.4|5760.5|5754.5|5766.4|5760.4|5760.4|5754.4|16
1632792600000|2021-09-28 01:30:00|5761|5755|5767.5|5761.5|5771.5|5765.5|5761|5755|28
1632792900000|2021-09-28 01:35:00|5768|5762|5768|5762|5771.5|5765.5|5766.4|5760.4|24
1632793200000|2021-09-28 01:40:00|5767.5|5761.5|5768.5|5762.5|5769.5|5763.5|5766.4|5760.4|4
1632793500000|2021-09-28 01:45:00|5768|5762|5767|5761|5768.5|5762.5|5764|5758|55
1632793800000|2021-09-28 01:50:00|5767.4|5761.4|5767|5761|5768.5|5762.5|5766.2|5760.2|2
1632794100000|2021-09-28 01:55:00|5767.7|5761.7|5770.2|5764.2|5771.2|5765.2|5765.5|5759.5|58
1632794400000|2021-09-28 02:00:00|5770.7|5764.7|5779.2|5773.2|5779.2|5773.2|5770.2|5764.2|42
1632794700000|2021-09-28 02:05:00|5779|5773|5779.2|5773.2|5780.4|5774.4|5776.2|5770.2|43
1632795000000|2021-09-28 02:10:00|5778.9|5772.9|5774.9|5768.9|5779|5773|5773.7|5767.7|32
1632795300000|2021-09-28 02:15:00|5775.2|5769.2|5774.7|5768.7|5775.2|5769.2|5774.4|5768.4|6
1632795600000|2021-09-28 02:20:00|5774.4|5768.4|5776.7|5770.7|5777.7|5771.7|5772.7|5766.7|25
1632795900000|2021-09-28 02:25:00|5777.2|5771.2|5774.5|5768.5|5778|5772|5774|5768|4
1632796200000|2021-09-28 02:30:00|5774.7|5768.7|5774.7|5768.7|5775.9|5769.9|5773.7|5767.7|25
1632796500000|2021-09-28 02:35:00|5774.9|5768.9|5765.2|5759.2|5775.2|5769.2|5765.2|5759.2|21
1632796800000|2021-09-28 02:40:00|5765.7|5759.7|5766.2|5760.2|5769.7|5763.7|5764.7|5758.7|32
1632797100000|2021-09-28 02:45:00|5765.7|5759.7|5769.2|5763.2|5769.7|5763.7|5764.2|5758.2|11
1632797400000|2021-09-28 02:50:00|5768.7|5762.7|5767.7|5761.7|5768.7|5762.7|5763.2|5757.2|4
1632797700000|2021-09-28 02:55:00|5767.5|5761.5|5760.2|5754.2|5767.5|5761.5|5759.4|5753.4|22
1632798000000|2021-09-28 03:00:00|5759.9|5753.9|5767.2|5761.2|5769.7|5763.7|5758.5|5752.5|154
1632798300000|2021-09-28 03:05:00|5766.9|5760.9|5772.2|5766.2|5773.2|5767.2|5766|5760|23
1632798600000|2021-09-28 03:10:00|5772.7|5766.7|5773.7|5767.7|5773.7|5767.7|5772|5766|41
1632798900000|2021-09-28 03:15:00|5773.2|5767.2|5777.7|5771.7|5778.7|5772.7|5773.2|5767.2|48
1632799200000|2021-09-28 03:20:00|5777.9|5771.9|5776.2|5770.2|5778.7|5772.7|5776.2|5770.2|23
1632799500000|2021-09-28 03:25:00|5776.7|5770.7|5778.7|5772.7|5779.7|5773.7|5776.2|5770.2|36
1632799800000|2021-09-28 03:30:00|5778.4|5772.4|5773.7|5767.7|5778.4|5772.4|5773.7|5767.7|23
1632800100000|2021-09-28 03:35:00|5774|5768|5777.2|5771.2|5778.4|5772.4|5774|5768|12
1632800400000|2021-09-28 03:40:00|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5776.7|5770.7|1
1632800700000|2021-09-28 03:45:00|5777.7|5771.7|5775.7|5769.7|5777.9|5771.9|5774.9|5768.9|2
1632801000000|2021-09-28 03:50:00|5776.2|5770.2|5778.5|5772.5|5779.7|5773.7|5776.2|5770.2|13
1632801300000|2021-09-28 03:55:00|5779|5773|5781.7|5775.7|5781.7|5775.7|5779|5773|2
1632801600000|2021-09-28 04:00:00|5782.5|5776.5|5780.7|5774.7|5783.7|5777.7|5780.7|5774.7|16
1632801900000|2021-09-28 04:05:00|5780.4|5774.4|5776.7|5770.7|5781.2|5775.2|5776.7|5770.7|7
1632802200000|2021-09-28 04:10:00|5776.5|5770.5|5777.2|5771.2|5777.7|5771.7|5776.2|5770.2|3
1632802500000|2021-09-28 04:15:00|5776.7|5770.7|5777.4|5771.4|5779.5|5773.5|5774.2|5768.2|9
1632802800000|2021-09-28 04:20:00|5774.4|5768.4|5774.4|5768.4|5777.9|5771.2|5772.4|5766.4|19
1632803100000|2021-09-28 04:25:00|5774|5768|5773.2|5767.2|5774|5768|5771.4|5765.4|15
1632803400000|2021-09-28 04:30:00|5771.7|5765.7|5772.4|5766.4|5772.7|5766.7|5770.9|5764.9|9
1632803700000|2021-09-28 04:35:00|5770.7|5764.7|5773.7|5767.7|5774.2|5768.2|5770.7|5764.7|28
1632804000000|2021-09-28 04:40:00|5774.2|5768.2|5779.9|5769.9|5779.9|5771.5|5774.2|5768.2|7
1632804300000|2021-09-28 04:45:00|5779.7|5769.7|5777.7|5771.7|5779.9|5771.7|5777.4|5769.7|1
1632804600000|2021-09-28 04:50:00|5777.5|5771.5|5777.7|5771.7|5777.7|5771.7|5777.2|5771.2|0
1632804900000|2021-09-28 04:55:00|5777.4|5771.4|5778.7|5772.7|5778.7|5772.7|5777.2|5771.2|2
1632805200000|2021-09-28 05:00:00|5778.4|5772.4|5777.2|5771.2|5778.4|5772.4|5776.2|5770.2|0
1632805500000|2021-09-28 05:05:00|5777.4|5771.4|5774.7|5768.7|5777.7|5771.7|5774.2|5768.2|7
1632805800000|2021-09-28 05:10:00|5776.7|5770.7|5779.2|5773.2|5780|5774|5775.7|5769.7|11
1632806100000|2021-09-28 05:15:00|5779.5|5773.5|5780.2|5774.2|5781.5|5775.5|5779.2|5773.2|6
1632806400000|2021-09-28 05:20:00|5780.4|5774.4|5780.7|5774.7|5781.5|5775.5|5779.7|5773.7|2
1632806700000|2021-09-28 05:25:00|5780.1|5774.1|5780.7|5774.7|5780.7|5774.7|5779.7|5773.7|8
1632807000000|2021-09-28 05:30:00|5780.9|5774.9|5783.7|5777.7|5785.5|5779.5|5780.9|5774.9|91
1632807300000|2021-09-28 05:35:00|5783|5777|5780.7|5774.7|5783|5777|5779.4|5773.4|1
1632807600000|2021-09-28 05:40:00|5781|5775|5783|5777|5783.5|5777.5|5779.7|5773.7|6
1632807900000|2021-09-28 05:45:00|5783.7|5777.7|5788.7|5782.7|5788.7|5782.7|5782.7|5776.7|6
1632808200000|2021-09-28 05:50:00|5788|5782|5789|5783|5791.2|5785.2|5787.7|5781.7|23
1632808500000|2021-09-28 05:55:00|5789.5|5783.5|5792.2|5786.2|5793.2|5787.2|5789.5|5783.5|15
1632808800000|2021-09-28 06:00:00|5792.7|5786.7|5798.7|5792.7|5799.7|5793.7|5791.7|5785.7|60
1632809100000|2021-09-28 06:05:00|5800|5794|5799.7|5793.7|5803.7|5797.7|5796.4|5790.4|47
1632809400000|2021-09-28 06:10:00|5800.4|5794.4|5806.5|5800.5|5809.7|5803.7|5800.4|5794.4|50
1632809700000|2021-09-28 06:15:00|5807.2|5801.2|5807.2|5801.2|5809.5|5803.5|5805.7|5799.7|12
1632810000000|2021-09-28 06:20:00|5807.7|5801.7|5809.7|5803.7|5811.4|5805.4|5807.7|5801.7|15
1632810300000|2021-09-28 06:25:00|5810|5804|5807.4|5801.4|5810.5|5804.5|5803.9|5797.9|21
1632810600000|2021-09-28 06:30:00|5807.2|5801.2|5802.7|5796.7|5808.7|5802.7|5801.4|5795.4|33
1632810900000|2021-09-28 06:35:00|5803.2|5797.2|5803.2|5797.2|5804.2|5798.2|5801.7|5795.7|2
1632811200000|2021-09-28 06:40:00|5802.7|5796.7|5797.7|5791.7|5805.7|5799.7|5797.7|5791.7|78
1632811500000|2021-09-28 06:45:00|5797.2|5791.2|5797.7|5791.7|5799.7|5793.7|5795.7|5789.7|17
1632811800000|2021-09-28 06:50:00|5797.4|5791.4|5798.2|5792.2|5799.2|5793.2|5796.9|5790.9|7
1632812100000|2021-09-28 06:55:00|5798.4|5792.4|5797.7|5791.7|5799.7|5793.7|5796.2|5790.2|30
1632812400000|2021-09-28 07:00:00|5796.7|5790.7|5790.4|5784.4|5799.2|5793.2|5789.9|5783.9|38
1632812700000|2021-09-28 07:05:00|5788.7|5782.7|5786.9|5780.9|5793.4|5787.4|5786.9|5780.9|22
1632813000000|2021-09-28 07:10:00|5786.6|5780.6|5787.2|5781.2|5787.2|5781.2|5781.7|5775.7|15
1632813300000|2021-09-28 07:15:00|5786.7|5780.7|5786.2|5780.2|5791.2|5785.2|5783|5777|5
1632813600000|2021-09-28 07:20:00|5785.7|5779.7|5787.9|5781.9|5788.7|5782.7|5784.7|5778.7|26
1632813900000|2021-09-28 07:25:00|5787.7|5781.7|5776.7|5770.7|5789|5783|5775.2|5769.2|82
1632814200000|2021-09-28 07:30:00|5776.2|5770.2|5782.7|5776.7|5783.2|5777.2|5775|5769|57
1632814500000|2021-09-28 07:35:00|5782.4|5776.4|5787.7|5781.7|5787.7|5781.7|5781.7|5775.7|22
1632814800000|2021-09-28 07:40:00|5787.2|5781.2|5787.2|5781.2|5787.7|5781.7|5783.7|5777.7|11
1632815100000|2021-09-28 07:45:00|5786.7|5780.7|5789.5|5783.5|5789.5|5783.5|5785.7|5779.7|4
1632815400000|2021-09-28 07:50:00|5789|5783|5795.7|5789.7|5797.2|5791.2|5788.2|5782.2|233
1632815700000|2021-09-28 07:55:00|5795.2|5789.2|5802.2|5796.2|5812.5|5806.5|5793.7|5787.7|64
1632816000000|2021-09-28 08:00:00|5801.9|5795.9|5794.7|5788.7|5801.9|5795.9|5793.9|5787.9|24
1632816300000|2021-09-28 08:05:00|5793.9|5787.9|5792.7|5786.7|5798.2|5792.2|5792.2|5786.2|215
1632816600000|2021-09-28 08:10:00|5793|5787|5792.4|5786.4|5793|5787|5783|5777|53
1632816900000|2021-09-28 08:15:00|5792.7|5786.7|5794.2|5788.2|5794.2|5788.2|5792.7|5786.7|0
1632817200000|2021-09-28 08:20:00|5793.7|5787.7|5791|5785|5795|5789|5790.2|5784.2|18
1632817500000|2021-09-28 08:25:00|5790.7|5784.7|5783|5777|5790.7|5784.7|5778.2|5772.2|29
1632817800000|2021-09-28 08:30:00|5783.9|5777.9|5787.7|5781.7|5792|5786|5783.9|5777.9|9
1632818100000|2021-09-28 08:35:00|5788.2|5782.2|5787.4|5781.4|5793.5|5787.5|5786.2|5780.2|34
1632818400000|2021-09-28 08:40:00|5787.2|5781.2|5798.7|5792.7|5798.7|5792.7|5787.2|5781.2|17
1632818700000|2021-09-28 08:45:00|5800.2|5794.2|5803.2|5797.2|5803.2|5797.2|5798.9|5792.9|56
1632819000000|2021-09-28 08:50:00|5802.7|5796.7|5806.7|5800.7|5808.7|5802.7|5802.2|5796.2|93
1632819300000|2021-09-28 08:55:00|5804.7|5798.7|5802.2|5796.2|5806.5|5800.5|5797.9|5791.9|106
1632819600000|2021-09-28 09:00:00|5802.5|5796.5|5801|5795|5802.5|5796.5|5799.7|5793.7|29
1632819900000|2021-09-28 09:05:00|5801.2|5795.2|5801.2|5795.2|5802.7|5796.7|5800.2|5794.2|87
1632820200000|2021-09-28 09:10:00|5800.7|5794.7|5799.7|5793.7|5802.7|5796.7|5799.7|5793.7|15
1632820500000|2021-09-28 09:15:00|5800.7|5794.7|5790.7|5784.7|5802|5796|5789.2|5783.2|44
1632820800000|2021-09-28 09:20:00|5790.5|5784.5|5788.7|5782.7|5791.7|5785.7|5786.5|5780.5|30
1632821100000|2021-09-28 09:25:00|5788.2|5782.2|5791.7|5785.7|5793.2|5787.2|5788.2|5782.2|16
1632821400000|2021-09-28 09:30:00|5791.2|5785.2|5782|5776|5791.2|5785.2|5782|5776|116
1632821700000|2021-09-28 09:35:00|5782.4|5776.4|5782.2|5776.2|5783.4|5777.4|5776.7|5770.7|21
1632822000000|2021-09-28 09:40:00|5782.4|5776.4|5787.2|5781.2|5787.2|5781.2|5781.4|5775.4|22
1632822300000|2021-09-28 09:45:00|5786.9|5780.9|5788.7|5782.7|5788.9|5782.9|5780.2|5774.2|22
1632822600000|2021-09-28 09:50:00|5788.9|5782.9|5785.5|5779.5|5790.2|5784.2|5779.7|5773.7|23
1632822900000|2021-09-28 09:55:00|5785|5779|5782.7|5776.7|5785.5|5779.5|5778.7|5772.7|4
1632823200000|2021-09-28 10:00:00|5782.9|5776.9|5783.2|5777.2|5787.5|5781.5|5781.7|5775.7|40
1632823500000|2021-09-28 10:05:00|5783|5777|5781.7|5775.7|5783.2|5777.2|5779.5|5773.5|40
1632823800000|2021-09-28 10:10:00|5782|5776|5778.2|5772.2|5782.9|5776.9|5778.2|5772.2|75
1632824100000|2021-09-28 10:15:00|5778.4|5772.4|5780.2|5774.2|5782.7|5776.7|5776.9|5770.9|26
1632824400000|2021-09-28 10:20:00|5780.5|5774.5|5780.2|5774.2|5781.7|5775.7|5778.4|5772.4|9
1632824700000|2021-09-28 10:25:00|5779.9|5773.9|5768.7|5762.7|5780.7|5774.7|5767.9|5761.9|30
1632825000000|2021-09-28 10:30:00|5769|5763|5770.4|5764.4|5771.7|5765.7|5767.5|5761.5|32
1632825300000|2021-09-28 10:35:00|5770.9|5764.9|5773.2|5767.2|5774|5768|5770|5764|16
1632825600000|2021-09-28 10:40:00|5771.7|5765.7|5769.7|5763.7|5771.7|5765.7|5767.2|5761.2|14
1632825900000|2021-09-28 10:45:00|5770.2|5764.2|5770.9|5764.9|5771.7|5765.7|5769.7|5763.7|5
1632826200000|2021-09-28 10:50:00|5770.7|5764.7|5766.7|5760.7|5771.7|5765.7|5766.2|5760.2|22
1632826500000|2021-09-28 10:55:00|5767|5761|5759.2|5753.2|5767.2|5761.2|5758.7|5752.7|31
1632826800000|2021-09-28 11:00:00|5760.7|5754.7|5771.7|5765.7|5772|5766|5759.7|5753.7|105
1632827100000|2021-09-28 11:05:00|5773.2|5767.2|5777.2|5771.2|5778.7|5772.7|5773.2|5767.2|28
1632827400000|2021-09-28 11:10:00|5776.9|5770.9|5785.2|5779.2|5785.5|5779.5|5776.7|5770.7|40
1632827700000|2021-09-28 11:15:00|5786|5780|5784|5778|5789.2|5783.2|5781.2|5775.2|26
1632828000000|2021-09-28 11:20:00|5783.7|5777.7|5779.7|5773.7|5786.7|5780.7|5779.7|5773.7|37
1632828300000|2021-09-28 11:25:00|5779.4|5773.4|5783.2|5777.2|5783.7|5777.7|5777.9|5771.9|13
1632828600000|2021-09-28 11:30:00|5782.9|5776.9|5779.7|5773.7|5785.7|5779.7|5779.7|5773.7|12
1632828900000|2021-09-28 11:35:00|5781.2|5775.2|5784.7|5778.7|5785.2|5779.2|5780.7|5774.7|11
1632829200000|2021-09-28 11:40:00|5785.2|5779.2|5788|5782|5788|5782|5785.2|5779.2|23
1632829500000|2021-09-28 11:45:00|5788.5|5782.5|5789|5783|5789|5783|5786.7|5780.7|4
1632829800000|2021-09-28 11:50:00|5789.4|5783.4|5788|5782|5789.4|5783.4|5783.9|5777.9|40
1632830100000|2021-09-28 11:55:00|5789|5783|5785.2|5779.2|5789.7|5783.7|5785|5779|128
1632830400000|2021-09-28 12:00:00|5786.2|5780.2|5794.2|5788.2|5799.9|5793.9|5784.7|5778.7|144
1632830700000|2021-09-28 12:05:00|5793.7|5787.7|5792.7|5786.7|5795.7|5789.7|5790.9|5784.9|82
1632831000000|2021-09-28 12:10:00|5792.2|5786.2|5790.9|5784.9|5793.2|5787.2|5790.4|5784.4|11
1632831300000|2021-09-28 12:15:00|5789.9|5783.9|5798.2|5792.2|5799.2|5793.2|5789.9|5783.9|280
1632831600000|2021-09-28 12:20:00|5797.9|5791.9|5797.2|5791.2|5799.2|5793.2|5793.2|5787.2|201
1632831900000|2021-09-28 12:25:00|5796.9|5790.9|5791.4|5785.4|5796.9|5790.9|5791.4|5785.4|177
1632832200000|2021-09-28 12:30:00|5791.7|5785.7|5787.7|5781.7|5797.2|5791.2|5787.7|5781.7|127
1632832500000|2021-09-28 12:35:00|5787.4|5781.4|5778.7|5772.7|5787.9|5781.9|5777.7|5771.7|320
1632832800000|2021-09-28 12:40:00|5778.4|5772.4|5783.7|5777.7|5785.9|5779.9|5768|5762|428
1632835800000|2021-09-28 13:30:00|5795.2|5789.2|5793.2|5787.2|5809.4|5803.4|5785.2|5779.2|1599
1632836100000|2021-09-28 13:35:00|5792.4|5786.4|5793.2|5787.2|5793.7|5787.7|5777.1|5771.1|680
1632836400000|2021-09-28 13:40:00|5792.2|5786.2|5820.2|5814.2|5828.4|5822.4|5789.4|5783.4|1483
1632836700000|2021-09-28 13:45:00|5822.2|5816.2|5809.7|5803.7|5836|5830|5809.7|5803.7|2863
1632837000000|2021-09-28 13:50:00|5808.2|5802.2|5786.7|5780.7|5811.5|5805.5|5786.5|5780.5|489
1632837300000|2021-09-28 13:55:00|5788|5782|5794.5|5788.5|5800|5794|5786|5780|531
1632837600000|2021-09-28 14:00:00|5794.7|5788.7|5796.2|5790.2|5801.2|5795.2|5784.2|5778.2|532
1632837900000|2021-09-28 14:05:00|5795.7|5789.7|5790.4|5784.4|5796.7|5790.7|5785.7|5779.7|418
1632838200000|2021-09-28 14:10:00|5790.7|5784.7|5801.4|5795.4|5802.9|5796.9|5788.4|5782.4|531
1632838500000|2021-09-28 14:15:00|5801|5795|5792.7|5786.7|5802.7|5796.7|5790.5|5784.5|538
1632838800000|2021-09-28 14:20:00|5792.4|5786.4|5797.5|5791.5|5799.5|5793.5|5787.2|5781.2|177
1632839100000|2021-09-28 14:25:00|5796|5790|5798.2|5792.2|5802.2|5796.2|5794.2|5788.2|354
1632839400000|2021-09-28 14:30:00|5797.9|5791.9|5796.7|5790.7|5803.2|5797.2|5794|5788|361
1632839700000|2021-09-28 14:35:00|5797|5791|5793.7|5787.7|5798.7|5792.7|5793.7|5787.7|521
1632840000000|2021-09-28 14:40:00|5794|5788|5797.7|5791.7|5800.7|5794.7|5793.7|5787.7|634
1632840300000|2021-09-28 14:45:00|5797.2|5791.2|5794.4|5788.4|5799.4|5793.4|5793.7|5787.7|447
1632840600000|2021-09-28 14:50:00|5794|5788|5784.4|5778.4|5794.4|5788.4|5782.7|5776.7|270
1632840900000|2021-09-28 14:55:00|5783.2|5777.2|5785|5779|5789.2|5783.2|5779.9|5773.9|365
1632841200000|2021-09-28 15:00:00|5784.4|5778.4|5780.9|5774.9|5786.5|5780.5|5780.9|5774.9|356
1632841500000|2021-09-28 15:05:00|5783.7|5777.7|5770.7|5764.7|5786.7|5780.7|5767.9|5761.9|354
1632841800000|2021-09-28 15:10:00|5770.9|5764.9|5767|5761|5774.5|5768.5|5765.2|5759.2|395
1632842100000|2021-09-28 15:15:00|5766.9|5760.9|5744.7|5738.7|5768|5762|5732.2|5726.2|598
1632842400000|2021-09-28 15:20:00|5744.2|5738.2|5755|5749|5758|5752|5742|5736|851
1632842700000|2021-09-28 15:25:00|5755.4|5749.4|5765.4|5759.4|5768.5|5762.5|5754.5|5748.5|539
1632843000000|2021-09-28 15:30:00|5765|5759|5764.9|5758.9|5766.9|5760.9|5754.4|5748.4|489
1632843300000|2021-09-28 15:35:00|5763.9|5757.9|5760.9|5754.9|5770.5|5764.5|5755.4|5749.4|525
1632843600000|2021-09-28 15:40:00|5761.2|5755.2|5764.4|5758.4|5769.7|5763.7|5761.2|5755.2|666
1632843900000|2021-09-28 15:45:00|5764.5|5758.5|5765.7|5759.7|5767|5761|5761.5|5755.5|171
1632844200000|2021-09-28 15:50:00|5765.5|5759.5|5756.7|5750.7|5765.7|5759.7|5748|5742|182
1632844500000|2021-09-28 15:55:00|5755.5|5749.5|5759.7|5753.7|5763.7|5757.7|5754|5748|287
1632844800000|2021-09-28 16:00:00|5759.2|5753.2|5758.5|5752.5|5760|5754|5754|5748|331
1632845100000|2021-09-28 16:05:00|5758|5752|5758.9|5752.9|5762.4|5756.4|5754|5748|268
1632845400000|2021-09-28 16:10:00|5759|5753|5760.5|5754.5|5767.4|5761.4|5758|5752|309
1632845700000|2021-09-28 16:15:00|5760.2|5754.2|5758.4|5752.4|5764|5758|5757.2|5751.2|244
1632846000000|2021-09-28 16:20:00|5758|5752|5747|5741|5759.4|5753.4|5744|5738|196
1632846300000|2021-09-28 16:25:00|5747.7|5741.7|5755|5749|5757.2|5751.2|5745|5739|502
1632846600000|2021-09-28 16:30:00|5755.2|5749.2|5751.5|5745.5|5756.9|5750.9|5746.5|5740.5|105
1632846900000|2021-09-28 16:35:00|5751|5745|5751.9|5745.9|5755.4|5749.4|5750.9|5744.9|170
1632847200000|2021-09-28 16:40:00|5750.9|5744.9|5745.4|5739.4|5751.7|5745.7|5743.9|5737.9|234
1632847500000|2021-09-28 16:45:00|5745|5739|5746.5|5740.5|5750.7|5744.7|5744.9|5738.9|156
1632847800000|2021-09-28 16:50:00|5746.4|5740.4|5746.4|5740.4|5748.5|5742.5|5744|5738|165
1632848100000|2021-09-28 16:55:00|5746|5740|5747.4|5741.4|5747.9|5741.9|5743.9|5737.9|175
1632848400000|2021-09-28 17:00:00|5747|5741|5748.4|5742.4|5749.4|5743.4|5745|5739|327
1632848700000|2021-09-28 17:05:00|5748|5742|5752|5746|5757.7|5751.7|5745.4|5739.4|162
1632849000000|2021-09-28 17:10:00|5752.9|5746.9|5757.2|5751.2|5758.7|5752.7|5749|5743|449
1632849300000|2021-09-28 17:15:00|5759|5753|5760.4|5754.4|5763.7|5757.7|5757.2|5751.2|285
1632849600000|2021-09-28 17:20:00|5760.5|5754.5|5760.7|5754.7|5767.9|5761.9|5757.9|5751.9|507
1632849900000|2021-09-28 17:25:00|5761.7|5755.7|5761.4|5755.4|5764.7|5758.7|5757.9|5751.9|137
1632850200000|2021-09-28 17:30:00|5761.7|5755.7|5760.5|5754.5|5761.7|5755.7|5757.9|5751.9|143
1632850500000|2021-09-28 17:35:00|5760.7|5754.7|5762.4|5756.4|5765.7|5759.7|5757.9|5751.9|223
1632850800000|2021-09-28 17:40:00|5762.2|5756.2|5759.7|5753.7|5763.4|5757.4|5758.4|5752.4|201
1632851100000|2021-09-28 17:45:00|5759.2|5753.2|5763|5757|5763|5757|5758.7|5752.7|617
1632851400000|2021-09-28 17:50:00|5762.7|5756.7|5751.7|5745.7|5765.7|5759.7|5750.2|5744.2|378
1632851700000|2021-09-28 17:55:00|5751.5|5745.5|5750.5|5744.5|5755|5749|5747.7|5741.7|580
1632852000000|2021-09-28 18:00:00|5750.4|5744.4|5753|5747|5754.4|5748.4|5748|5742|315
1632852300000|2021-09-28 18:05:00|5753.4|5747.4|5753.7|5747.7|5757.4|5751.4|5751|5745|1160
1632852600000|2021-09-28 18:10:00|5753.6|5747.6|5750.4|5744.4|5754.6|5748.6|5748.6|5742.6|2097
1632852900000|2021-09-28 18:15:00|5749.6|5743.6|5742.7|5736.7|5749.7|5743.7|5741.2|5735.2|548
1632873600000|2021-09-29 00:00:00|5739.4|5733.4|5740.9|5734.9|5741.9|5735.9|5729|5723|202
1632873900000|2021-09-29 00:05:00|5740.2|5734.2|5739.4|5733.4|5742.4|5736.4|5734.4|5728.4|105
1632874200000|2021-09-29 00:10:00|5740.4|5734.4|5743.4|5737.4|5746.1|5740.1|5736.9|5730.9|64
1632874500000|2021-09-29 00:15:00|5742.4|5736.4|5747.9|5741.9|5748.4|5742.4|5741.9|5735.9|39
1632874800000|2021-09-29 00:20:00|5747.6|5741.6|5750.4|5744.4|5754.7|5748.7|5745.4|5739.4|66
1632875100000|2021-09-29 00:25:00|5750.6|5744.6|5745.9|5739.9|5752.4|5746.4|5745.9|5739.9|10
1632875400000|2021-09-29 00:30:00|5745.6|5739.6|5752.4|5746.4|5753.9|5747.9|5744.9|5738.9|43
1632875700000|2021-09-29 00:35:00|5753.4|5747.4|5748.9|5742.9|5753.6|5747.6|5748.6|5742.6|6
1632876000000|2021-09-29 00:40:00|5749.4|5743.4|5750.9|5744.9|5750.9|5744.9|5748.2|5742.2|7
1632876300000|2021-09-29 00:45:00|5750.4|5744.4|5753.4|5747.4|5754.4|5748.4|5750.4|5744.4|16
1632876600000|2021-09-29 00:50:00|5753.1|5747.1|5751.9|5745.9|5754.9|5748.9|5750.9|5744.9|17
1632876900000|2021-09-29 00:55:00|5749.9|5743.9|5748.6|5742.6|5750.4|5744.4|5747.1|5741.1|5
1632877200000|2021-09-29 01:00:00|5748.4|5742.4|5737.4|5731.4|5748.9|5742.9|5736.4|5730.4|79
1632877500000|2021-09-29 01:05:00|5737.1|5731.1|5738.9|5732.9|5743.9|5737.9|5734.4|5728.4|50
1632877800000|2021-09-29 01:10:00|5738.4|5732.4|5735.1|5729.1|5739.9|5733.9|5734.4|5728.4|39
1632878100000|2021-09-29 01:15:00|5733.4|5727.4|5728|5722|5733.6|5727.6|5724.7|5718.7|591
1632878400000|2021-09-29 01:20:00|5727.5|5721.5|5728|5722|5731|5725|5724|5718|27
1632878700000|2021-09-29 01:25:00|5727.9|5721.9|5718.6|5712.6|5729|5723|5716.6|5710.6|75
1632879000000|2021-09-29 01:30:00|5718.4|5712.4|5714.4|5708.4|5718.6|5712.6|5711.4|5705.4|31
1632879300000|2021-09-29 01:35:00|5714.7|5708.7|5718.9|5712.9|5725.4|5719.4|5713.9|5707.9|38
1632879600000|2021-09-29 01:40:00|5719.2|5713.2|5727.4|5721.4|5727.4|5721.4|5713.4|5707.4|37
1632879900000|2021-09-29 01:45:00|5727.9|5721.9|5730.4|5724.4|5731.9|5725.9|5723.4|5717.4|26
1632880200000|2021-09-29 01:50:00|5729.6|5723.6|5723.9|5717.9|5730.1|5724.1|5720.6|5714.6|21
1632880500000|2021-09-29 01:55:00|5724.4|5718.4|5729.4|5723.4|5729.9|5723.9|5720.9|5714.9|12
1632880800000|2021-09-29 02:00:00|5729.9|5723.9|5734.9|5728.9|5734.9|5728.9|5729.4|5723.4|9
1632881100000|2021-09-29 02:05:00|5734.6|5728.6|5728.9|5722.9|5734.6|5728.6|5727.9|5721.9|12
1632881400000|2021-09-29 02:10:00|5729.4|5723.4|5725.9|5719.9|5730.4|5724.4|5725.9|5719.9|6
1632881700000|2021-09-29 02:15:00|5726.4|5720.4|5724.9|5718.9|5726.9|5720.9|5721.6|5715.6|14
1632882000000|2021-09-29 02:20:00|5725.9|5719.9|5732.4|5726.4|5732.7|5726.7|5725.9|5719.9|9
1632882300000|2021-09-29 02:25:00|5732.7|5726.7|5736.4|5730.4|5736.4|5730.4|5730.9|5724.9|19
1632882600000|2021-09-29 02:30:00|5736.9|5730.9|5731.1|5725.1|5737.9|5731.9|5727.9|5721.9|15
1632882900000|2021-09-29 02:35:00|5730.9|5724.9|5733.9|5727.9|5735.4|5729.4|5729.9|5723.9|11
1632883200000|2021-09-29 02:40:00|5733.4|5727.4|5726.4|5720.4|5733.4|5727.4|5722.4|5716.4|13
1632883500000|2021-09-29 02:45:00|5726.9|5720.9|5727.9|5721.9|5730.4|5724.4|5724.9|5718.9|13
1632883800000|2021-09-29 02:50:00|5727.6|5721.6|5733.9|5727.9|5735.9|5729.9|5727.6|5721.6|15
1632884100000|2021-09-29 02:55:00|5734.6|5728.6|5726.6|5720.6|5737.9|5731.9|5726.6|5720.6|39
1632884400000|2021-09-29 03:00:00|5726.9|5720.9|5721.9|5715.9|5726.9|5720.9|5717.9|5711.9|16
1632884700000|2021-09-29 03:05:00|5721.6|5715.6|5715.4|5709.4|5721.9|5715.9|5714.4|5708.4|37
1632885000000|2021-09-29 03:10:00|5714.9|5708.9|5708.9|5702.9|5717.4|5711.4|5706.9|5700.9|47
1632885300000|2021-09-29 03:15:00|5708.4|5702.4|5718.4|5712.4|5720.4|5714.4|5706.9|5700.9|15
1632885600000|2021-09-29 03:20:00|5718.9|5712.9|5710.2|5704.2|5719.7|5713.7|5707.9|5701.9|22
1632885900000|2021-09-29 03:25:00|5710.4|5704.4|5716.6|5710.6|5717.9|5711.9|5710.4|5704.4|18
1632886200000|2021-09-29 03:30:00|5716.4|5710.4|5716.9|5710.9|5719.4|5713.4|5712.9|5706.9|46
1632886500000|2021-09-29 03:35:00|5718.4|5712.4|5718.9|5712.9|5721.9|5715.9|5718.4|5712.4|12
1632886800000|2021-09-29 03:40:00|5718.7|5712.7|5720.9|5714.9|5721.9|5715.9|5718.7|5712.7|6
1632887100000|2021-09-29 03:45:00|5721.6|5715.6|5721.1|5715.1|5721.9|5715.9|5719.4|5713.4|5
1632887400000|2021-09-29 03:50:00|5720.6|5714.6|5720.9|5714.9|5721.9|5715.9|5720.6|5714.6|0
1632887700000|2021-09-29 03:55:00|5720.4|5714.4|5718.9|5712.9|5720.4|5714.4|5717.9|5711.9|6
1632888000000|2021-09-29 04:00:00|5719.4|5713.4|5720.9|5714.9|5721.2|5715.2|5718.9|5712.9|3
1632888300000|2021-09-29 04:05:00|5721.2|5715.2|5723.9|5717.9|5723.9|5717.9|5721.2|5715.2|5
1632888600000|2021-09-29 04:10:00|5723.4|5717.4|5721.4|5715.4|5723.4|5717.4|5721.4|5715.4|4
1632888900000|2021-09-29 04:15:00|5721.7|5715.7|5722.4|5716.4|5722.9|5716.9|5721.7|5715.7|20
1632889200000|2021-09-29 04:20:00|5722.9|5716.9|5728.4|5722.4|5728.9|5722.9|5722.9|5716.9|7
1632889500000|2021-09-29 04:25:00|5728.9|5722.9|5730.6|5724.6|5731.2|5725.2|5727.9|5721.9|83
1632889800000|2021-09-29 04:30:00|5730.1|5724.1|5727.6|5721.6|5730.6|5724.6|5727.1|5721.1|4
1632890100000|2021-09-29 04:35:00|5726.9|5720.9|5727.6|5721.6|5728.6|5722.6|5726.1|5720.1|11
1632890400000|2021-09-29 04:40:00|5728.1|5722.1|5725.1|5719.1|5728.1|5722.1|5725.1|5719.1|8
1632890700000|2021-09-29 04:45:00|5725.4|5719.4|5724.6|5718.6|5726.1|5720.1|5724.6|5718.6|4
1632891000000|2021-09-29 04:50:00|5724.9|5718.9|5725.9|5719.9|5726.4|5720.4|5724.9|5718.9|1
1632891300000|2021-09-29 04:55:00|5726.1|5720.1|5725.7|5719.7|5726.7|5720.7|5725.7|5719.7|0
1632891600000|2021-09-29 05:00:00|5726.1|5720.1|5727.1|5721.1|5727.6|5721.6|5725.6|5719.6|1
1632891900000|2021-09-29 05:05:00|5727.6|5721.6|5723.4|5717.4|5727.6|5721.6|5718.2|5712.2|19
1632892200000|2021-09-29 05:10:00|5723.1|5717.1|5720.7|5714.7|5723.4|5717.4|5719.7|5713.7|3
1632892500000|2021-09-29 05:15:00|5721.4|5715.4|5722.2|5716.2|5722.2|5716.2|5719.2|5713.2|5
1632892800000|2021-09-29 05:20:00|5723.7|5717.7|5721.2|5715.2|5725.1|5719.1|5720.7|5714.7|6
1632893100000|2021-09-29 05:25:00|5721.7|5715.7|5722.7|5716.7|5725.2|5719.2|5721.2|5715.2|7
1632893400000|2021-09-29 05:30:00|5723.2|5717.2|5734.2|5728.2|5734.2|5728.2|5723.2|5717.2|19
1632893700000|2021-09-29 05:35:00|5733.9|5727.9|5738.2|5732.2|5743.2|5737.2|5733.7|5727.7|29
1632894000000|2021-09-29 05:40:00|5740.1|5734.1|5744.2|5738.2|5745.1|5739.1|5737.2|5731.2|21
1632894300000|2021-09-29 05:45:00|5745.1|5739.1|5746.1|5740.1|5746.2|5740.2|5742.7|5736.7|11
1632894600000|2021-09-29 05:50:00|5746.2|5740.2|5746.7|5740.7|5748.7|5742.7|5743.7|5737.7|21
1632894900000|2021-09-29 05:55:00|5746.4|5740.4|5745.2|5739.2|5748.2|5742.2|5743.2|5737.2|22
1632895200000|2021-09-29 06:00:00|5745.6|5739.6|5736.7|5730.7|5748.6|5742.6|5736.7|5730.7|46
1632895500000|2021-09-29 06:05:00|5736.9|5730.9|5738.7|5732.7|5740.7|5734.7|5736.7|5730.7|12
1632895800000|2021-09-29 06:10:00|5738.2|5732.2|5739.2|5733.2|5742.2|5736.2|5736.7|5730.7|21
1632896100000|2021-09-29 06:15:00|5739.6|5733.6|5743.2|5737.2|5743.2|5737.2|5738.7|5732.7|8
1632896400000|2021-09-29 06:20:00|5744.2|5738.2|5747.2|5741.2|5748.6|5742.6|5744.2|5738.2|62
1632896700000|2021-09-29 06:25:00|5747.9|5741.9|5744.2|5738.2|5748.2|5742.2|5742.7|5736.7|11
1632897000000|2021-09-29 06:30:00|5743.7|5737.7|5736.6|5730.6|5744.2|5738.2|5731.7|5725.7|68
1632897300000|2021-09-29 06:35:00|5736.7|5730.7|5736.7|5730.7|5742.7|5736.7|5733.2|5727.2|31
1632897600000|2021-09-29 06:40:00|5737.3|5731.3|5741.4|5735.4|5741.7|5735.7|5735.7|5729.7|17
1632897900000|2021-09-29 06:45:00|5741.2|5735.2|5738.9|5732.9|5742.2|5736.2|5737.2|5731.2|6
1632898200000|2021-09-29 06:50:00|5738.7|5732.7|5739.2|5733.2|5742.7|5736.7|5737.7|5731.7|19
1632898500000|2021-09-29 06:55:00|5738.7|5732.7|5743.7|5737.7|5743.7|5737.7|5738.7|5732.7|31
1632898800000|2021-09-29 07:00:00|5745.7|5739.7|5744.2|5738.2|5748.4|5742.4|5744.2|5738.2|63
1632899100000|2021-09-29 07:05:00|5741.7|5735.7|5740.7|5734.7|5742.2|5736.2|5738.2|5732.2|57
1632899400000|2021-09-29 07:10:00|5741.1|5735.1|5740.7|5734.7|5741.7|5735.7|5738.4|5732.4|17
1632899700000|2021-09-29 07:15:00|5741.1|5735.1|5735.7|5729.7|5741.2|5735.2|5735.7|5729.7|12
1632900000000|2021-09-29 07:20:00|5738.2|5732.2|5750.1|5744.1|5752.6|5746.6|5738.2|5732.2|64
1632900300000|2021-09-29 07:25:00|5751.7|5745.7|5760.7|5754.7|5763.7|5757.7|5751.7|5745.7|42
1632900600000|2021-09-29 07:30:00|5762.1|5756.1|5759.7|5753.7|5768.7|5762.7|5757.7|5751.7|54
1632900900000|2021-09-29 07:35:00|5760.1|5754.1|5756.7|5750.7|5761.2|5755.2|5750.7|5744.7|51
1632901200000|2021-09-29 07:40:00|5756.2|5750.2|5753.7|5747.7|5759.6|5753.6|5752.7|5746.7|19
1632901500000|2021-09-29 07:45:00|5754.2|5748.2|5747.7|5741.7|5756.2|5750.2|5747.1|5741.1|18
1632901800000|2021-09-29 07:50:00|5748.2|5742.2|5756.2|5750.2|5757.2|5751.2|5747.7|5741.7|43
1632902100000|2021-09-29 07:55:00|5756.7|5750.7|5755.2|5749.2|5756.7|5750.7|5752.1|5746.1|7
1632902400000|2021-09-29 08:00:00|5754.9|5748.9|5765.7|5759.7|5766.1|5760.1|5754.7|5748.7|62
1632902700000|2021-09-29 08:05:00|5761.7|5755.7|5765.7|5759.7|5768.6|5762.6|5761.7|5755.7|22
1632903000000|2021-09-29 08:10:00|5766.7|5760.7|5755.3|5749.3|5767.6|5761.6|5755.3|5749.3|29
1632903300000|2021-09-29 08:15:00|5755.1|5749.1|5768.1|5762.1|5768.8|5762.8|5755.1|5749.1|104
1632903600000|2021-09-29 08:20:00|5767.3|5761.3|5771.3|5765.3|5773.3|5767.3|5767.3|5761.3|18
1632903900000|2021-09-29 08:25:00|5771.6|5765.6|5767.8|5761.8|5773.8|5767.8|5766.8|5760.8|17
1632904200000|2021-09-29 08:30:00|5768.1|5762.1|5774.9|5768.9|5776.2|5770.2|5767.8|5761.8|32
1632904500000|2021-09-29 08:35:00|5774.7|5768.7|5774.4|5768.4|5776.9|5770.9|5774.2|5768.2|37
1632904800000|2021-09-29 08:40:00|5774.9|5768.9|5781.9|5775.9|5782.4|5776.4|5774.8|5768.8|44
1632905100000|2021-09-29 08:45:00|5781.4|5775.4|5788.4|5782.4|5790.2|5784.2|5779.4|5773.4|105
1632905400000|2021-09-29 08:50:00|5790.9|5784.9|5787.4|5781.4|5797.4|5791.4|5787.4|5781.4|315
1632905700000|2021-09-29 08:55:00|5787.6|5781.6|5786.6|5780.6|5787.6|5781.6|5785.4|5779.4|36
1632906000000|2021-09-29 09:00:00|5786.4|5780.4|5786.9|5780.9|5790.4|5784.4|5786.4|5780.4|11
1632906300000|2021-09-29 09:05:00|5786.4|5780.4|5786.4|5780.4|5788.5|5782.5|5785.4|5779.4|10
1632906600000|2021-09-29 09:10:00|5786.7|5780.7|5790.9|5784.9|5791.4|5785.4|5786.7|5780.7|27
1632906900000|2021-09-29 09:15:00|5791.2|5785.2|5797.9|5791.9|5799.4|5793.4|5789.3|5783.3|93
1632907200000|2021-09-29 09:20:00|5798.7|5792.7|5796.4|5790.4|5802.4|5796.4|5796.4|5790.4|12
1632907500000|2021-09-29 09:25:00|5796.9|5790.9|5795.9|5789.9|5797.9|5791.9|5794.9|5788.9|10
1632907800000|2021-09-29 09:30:00|5796.2|5790.2|5789.9|5783.9|5796.9|5790.9|5789.9|5783.9|14
1632908100000|2021-09-29 09:35:00|5790.4|5784.4|5788.4|5782.4|5791.9|5785.9|5785.4|5779.4|12
1632908400000|2021-09-29 09:40:00|5788.1|5782.1|5793.4|5787.4|5795.2|5789.2|5787.9|5781.9|22
1632908700000|2021-09-29 09:45:00|5792.7|5786.7|5791.9|5785.9|5794.2|5788.2|5789.4|5783.4|9
1632909000000|2021-09-29 09:50:00|5792.6|5786.6|5793.4|5787.4|5795.2|5789.2|5792.1|5786.1|2
1632909300000|2021-09-29 09:55:00|5793.1|5787.1|5791.6|5785.6|5794.1|5788.1|5791.6|5785.6|9
1632909600000|2021-09-29 10:00:00|5792.1|5786.1|5779.4|5773.4|5792.6|5786.6|5779.2|5773.2|54
1632909900000|2021-09-29 10:05:00|5779.9|5773.9|5777.6|5771.6|5779.9|5773.9|5775.4|5769.4|9
1632910200000|2021-09-29 10:10:00|5778.4|5772.4|5777.6|5771.6|5780.4|5774.4|5777.6|5771.6|0
1632910500000|2021-09-29 10:15:00|5777.3|5771.3|5774.6|5768.6|5779.7|5773.7|5772.9|5766.9|30
1632910800000|2021-09-29 10:20:00|5774.4|5768.4|5776.4|5770.4|5776.6|5770.6|5772.4|5766.4|187
1632911100000|2021-09-29 10:25:00|5776.1|5770.1|5777.7|5771.7|5779.7|5773.7|5772.4|5766.4|21
1632911400000|2021-09-29 10:30:00|5777.1|5771.1|5776.6|5770.6|5777.9|5771.9|5774.9|5768.9|5
1632911700000|2021-09-29 10:35:00|5777.1|5771.1|5775.4|5769.4|5778.7|5772.7|5774.4|5768.4|19
1632912000000|2021-09-29 10:40:00|5775.7|5769.7|5780.7|5774.7|5780.7|5774.7|5774.6|5768.6|4
1632912300000|2021-09-29 10:45:00|5780.4|5774.4|5779.9|5773.9|5783.9|5777.9|5778.4|5772.4|19
1632912600000|2021-09-29 10:50:00|5780.2|5774.2|5777.9|5771.9|5780.2|5774.2|5775.1|5769.1|21
1632912900000|2021-09-29 10:55:00|5778.1|5772.1|5779.1|5773.1|5779.4|5773.4|5774.9|5768.9|65
1632913200000|2021-09-29 11:00:00|5778.6|5772.6|5785.4|5779.4|5785.9|5779.9|5776.9|5770.9|68
1632913500000|2021-09-29 11:05:00|5785.9|5779.9|5772.9|5766.9|5786.4|5780.4|5772.9|5766.9|22
1632913800000|2021-09-29 11:10:00|5773.1|5767.1|5777.1|5771.1|5777.7|5771.7|5773.1|5767.1|21
1632914100000|2021-09-29 11:15:00|5777.6|5771.6|5776.4|5770.4|5777.6|5771.6|5768.4|5762.4|28
1632914400000|2021-09-29 11:20:00|5775.6|5769.6|5778.6|5772.6|5778.9|5772.9|5772.6|5766.6|20
1632914700000|2021-09-29 11:25:00|5778.3|5772.3|5775.1|5769.1|5778.3|5772.3|5772.6|5766.6|44
1632915000000|2021-09-29 11:30:00|5775.4|5769.4|5779.1|5773.1|5779.1|5773.1|5774.1|5768.1|41
1632915300000|2021-09-29 11:35:00|5779.2|5773.2|5770.1|5764.1|5779.4|5773.4|5769.1|5763.1|57
1632915600000|2021-09-29 11:40:00|5770.4|5764.4|5779.1|5773.1|5780.4|5774.4|5770.4|5764.4|33
1632915900000|2021-09-29 11:45:00|5778.9|5772.9|5776.6|5770.6|5778.9|5772.9|5774.1|5768.1|46
1632916200000|2021-09-29 11:50:00|5776.1|5770.1|5775.6|5769.6|5779.4|5773.4|5774.1|5768.1|23
1632916500000|2021-09-29 11:55:00|5776.1|5770.1|5778.1|5772.1|5780.4|5774.4|5775.6|5769.6|21
1632916800000|2021-09-29 12:00:00|5777.9|5771.9|5778.2|5772.2|5779.4|5773.4|5772.9|5766.9|80
1632917100000|2021-09-29 12:05:00|5777.9|5771.9|5779.4|5773.4|5783.9|5777.9|5777.9|5771.9|232
1632917400000|2021-09-29 12:10:00|5779.7|5773.7|5778.5|5772.5|5785.4|5779.4|5778.5|5772.5|94
1632917700000|2021-09-29 12:15:00|5779|5773|5776.5|5770.5|5781.2|5775|5775.6|5769.6|158
1632918000000|2021-09-29 12:20:00|5778|5772|5774.5|5768.5|5778|5772|5770|5764|82
1632918300000|2021-09-29 12:25:00|5775.3|5769.3|5767.2|5761.2|5775.3|5769.3|5767.2|5761.2|54
1632918600000|2021-09-29 12:30:00|5767.5|5761.5|5766.7|5760.7|5770|5764|5765.2|5759.2|65
1632918900000|2021-09-29 12:35:00|5766.4|5760.4|5762.5|5756.5|5767.5|5761.5|5759.5|5753.5|62
1632919200000|2021-09-29 12:40:00|5762|5756|5768.2|5762.2|5769.4|5763.4|5757.5|5751.5|69
1632922200000|2021-09-29 13:30:00|5771.9|5765.9|5765.2|5759.2|5786.7|5780.7|5758.4|5752.4|1664
1632922500000|2021-09-29 13:35:00|5764.9|5758.9|5786.5|5780.5|5787|5781|5761.9|5755.9|725
1632922800000|2021-09-29 13:40:00|5786.9|5780.9|5771.7|5765.7|5791.9|5785.9|5771.2|5765.2|646
1632923100000|2021-09-29 13:45:00|5771.2|5765.2|5753.2|5747.2|5773|5767|5752.2|5746.2|655
1632923400000|2021-09-29 13:50:00|5752.9|5746.9|5766|5760|5766.5|5760.5|5744.7|5738.7|716
1632923700000|2021-09-29 13:55:00|5766.4|5760.4|5769.9|5763.9|5771.4|5765.4|5761.4|5755.4|549
1632924000000|2021-09-29 14:00:00|5769.4|5763.4|5761.4|5755.4|5772.4|5766.4|5761.4|5755.4|475
1632924300000|2021-09-29 14:05:00|5761.7|5755.7|5772.5|5766.5|5774.5|5768.5|5756.7|5750.7|856
1632924600000|2021-09-29 14:10:00|5772.4|5766.4|5760.7|5754.7|5774.5|5768.5|5759|5753|494
1632924900000|2021-09-29 14:15:00|5761|5755|5763.9|5757.9|5771.7|5765.7|5759|5753|419
1632925200000|2021-09-29 14:20:00|5763.4|5757.4|5757.4|5751.4|5772.9|5766.9|5757.4|5751.4|331
1632925500000|2021-09-29 14:25:00|5757.7|5751.7|5752.9|5746.9|5760.4|5754.4|5747.4|5741.4|569
1632925800000|2021-09-29 14:30:00|5750.9|5744.9|5749.6|5743.6|5752.9|5746.9|5745.6|5739.6|1877
1632926100000|2021-09-29 14:35:00|5749.9|5743.9|5764.6|5758.6|5769.8|5763.8|5749.9|5743.9|893
1632926400000|2021-09-29 14:40:00|5764.1|5758.1|5778.5|5772.5|5779.4|5773.4|5764.1|5758.1|587
1632926700000|2021-09-29 14:45:00|5779.6|5773.6|5803.2|5797.2|5803.7|5797.7|5778.3|5772.3|871
1632927000000|2021-09-29 14:50:00|5803.5|5797.5|5812|5806|5814|5808|5800|5794|604
1632927300000|2021-09-29 14:55:00|5812.3|5806.3|5816.1|5810.1|5836.6|5830.6|5812.3|5806.3|751
1632927600000|2021-09-29 15:00:00|5817.1|5811.1|5832|5826|5833|5827|5813.1|5807.1|640
1632927900000|2021-09-29 15:05:00|5832.3|5826.3|5816|5810|5834.5|5828.5|5816|5810|266
1632928200000|2021-09-29 15:10:00|5816.3|5810.3|5813.2|5807.2|5818.1|5812.1|5812.7|5806.7|344
1632928500000|2021-09-29 15:15:00|5813.5|5807.5|5816|5810|5818.8|5812.8|5812.7|5806.7|219
1632928800000|2021-09-29 15:20:00|5816.3|5810.3|5810.5|5804.5|5819.5|5813.5|5808.7|5802.7|155
1632929100000|2021-09-29 15:25:00|5811.5|5805.5|5795.8|5789.8|5812|5806|5795.5|5789.5|315
1632929400000|2021-09-29 15:30:00|5796|5790|5793.5|5787.5|5800|5794|5788|5782|275
1632929700000|2021-09-29 15:35:00|5792|5786|5806.8|5800.8|5807.8|5801.8|5788|5782|255
1632930000000|2021-09-29 15:40:00|5806.5|5800.5|5807.5|5801.5|5816|5810|5805.5|5799.5|215
1632930300000|2021-09-29 15:45:00|5807|5801|5806.5|5800.5|5811|5805|5800|5794|405
1632930600000|2021-09-29 15:50:00|5806.8|5800.8|5806|5800|5811.1|5805.1|5804.8|5798.8|140
1632930900000|2021-09-29 15:55:00|5806.5|5800.5|5801|5795|5807|5801|5797.5|5791.5|207
1632931200000|2021-09-29 16:00:00|5800.8|5794.8|5805.1|5799.1|5807.6|5801.6|5798.4|5792.4|161
1632931500000|2021-09-29 16:05:00|5804.3|5798.3|5800.1|5794.1|5805.1|5799.1|5798.6|5792.6|177
1632931800000|2021-09-29 16:10:00|5798.6|5792.6|5799.6|5793.6|5802.1|5796.1|5798.1|5792.1|182
1632932100000|2021-09-29 16:15:00|5799.3|5793.3|5800.6|5794.6|5802.3|5796.3|5794.1|5788.1|79
1632932400000|2021-09-29 16:20:00|5800.3|5794.3|5788.1|5782.1|5800.6|5794.6|5785.1|5779.1|186
1632932700000|2021-09-29 16:25:00|5787.6|5781.6|5790.1|5784.1|5793.8|5787.8|5786.1|5780.1|188
1632933000000|2021-09-29 16:30:00|5790.4|5784.4|5796.1|5790.1|5797.1|5791.1|5786.6|5780.6|193
1632933300000|2021-09-29 16:35:00|5795.1|5789.1|5795.6|5789.6|5798.1|5792.1|5794.1|5788.1|133
1632933600000|2021-09-29 16:40:00|5795.3|5789.3|5794.1|5788.1|5799.1|5793.1|5794.1|5788.1|164
1632933900000|2021-09-29 16:45:00|5794.4|5788.4|5795.6|5789.6|5798.1|5792.1|5786.1|5780.1|440
1632934200000|2021-09-29 16:50:00|5796.4|5790.4|5794.6|5788.6|5799.1|5793.1|5785.3|5779.3|193
1632934500000|2021-09-29 16:55:00|5794.3|5788.3|5791.4|5785.4|5794.6|5788.6|5790.3|5784.3|39
1632934800000|2021-09-29 17:00:00|5791.6|5785.6|5788.1|5782.1|5791.9|5785.9|5786.1|5780.1|75
1632935100000|2021-09-29 17:05:00|5788.6|5782.6|5786.6|5780.6|5789.9|5783.9|5785.1|5779.1|116
1632935400000|2021-09-29 17:10:00|5787.1|5781.1|5795.6|5789.6|5796.1|5790.1|5787.1|5781.1|170
1632935700000|2021-09-29 17:15:00|5795.4|5789.4|5793.3|5787.3|5796.8|5790.8|5791.3|5785.3|375
1632936000000|2021-09-29 17:20:00|5793.8|5787.8|5784.8|5778.8|5798.8|5792.8|5784.8|5778.8|645
1632936300000|2021-09-29 17:25:00|5785.1|5779.1|5784.1|5778.1|5790.9|5784.9|5780.4|5774.4|415
1632936600000|2021-09-29 17:30:00|5783.9|5777.9|5790.4|5784.4|5792.1|5786.1|5781.2|5775.2|274
1632936900000|2021-09-29 17:35:00|5789.9|5783.9|5790.1|5784.1|5792.9|5786.9|5788.8|5782.8|234
1632937200000|2021-09-29 17:40:00|5789.8|5783.8|5791.9|5785.9|5791.9|5785.9|5788.3|5782.3|134
1632937500000|2021-09-29 17:45:00|5791.6|5785.6|5794.6|5788.6|5795.6|5789.6|5789.9|5783.9|127
1632937800000|2021-09-29 17:50:00|5794.8|5788.8|5795.8|5789.8|5797.6|5791.6|5792.8|5786.8|216
1632938100000|2021-09-29 17:55:00|5795.3|5789.3|5782.1|5776.1|5795.3|5789.3|5782.1|5776.1|211
1632938400000|2021-09-29 18:00:00|5781.8|5775.8|5781.1|5775.1|5787.8|5781.8|5780.8|5774.8|415
1632938700000|2021-09-29 18:05:00|5781.3|5775.3|5785.6|5779.6|5786.1|5780.1|5777.1|5771.1|593
1632939000000|2021-09-29 18:10:00|5787.6|5781.6|5785.1|5779.1|5791.4|5785.4|5783.4|5777.4|2680
1632939300000|2021-09-29 18:15:00|5785.4|5779.4|5786.1|5780.1|5789.1|5783.1|5783.1|5777.1|877
1632960000000|2021-09-30 00:00:00|5782.1|5776.1|5798.1|5792.1|5805.1|5799.1|5774.6|5768.6|333
1632960300000|2021-09-30 00:05:00|5799.1|5793.1|5793|5787|5800.8|5794.8|5792.3|5786.3|52
1632960600000|2021-09-30 00:10:00|5793.1|5787.1|5792.6|5786.6|5796.1|5790.1|5792.6|5786.6|64
1632960900000|2021-09-30 00:15:00|5793.1|5787.1|5798.6|5792.6|5800.1|5794.1|5793.1|5787.1|77
1632961200000|2021-09-30 00:20:00|5798.1|5792.1|5798|5792|5800.1|5794.1|5797.6|5791.6|15
1632961500000|2021-09-30 00:25:00|5798.1|5792.1|5800.5|5794.5|5801.1|5795.1|5797|5791|13
1632961800000|2021-09-30 00:30:00|5800.3|5794.3|5797.6|5791.6|5800.3|5794.3|5794.5|5788.5|23
1632962100000|2021-09-30 00:35:00|5803.6|5797.6|5807.6|5801.6|5811.1|5805.1|5803.6|5797.6|128
1632962400000|2021-09-30 00:40:00|5807.3|5801.3|5804.1|5798.1|5807.3|5801.3|5803.1|5797.1|15
1632962700000|2021-09-30 00:45:00|5805.6|5799.6|5807.5|5801.5|5807.6|5801.6|5805.1|5799.1|4
1632963000000|2021-09-30 00:50:00|5808|5802|5801.5|5795.5|5808.3|5802.3|5801.5|5795.5|47
1632963300000|2021-09-30 00:55:00|5801.1|5795.1|5805.6|5799.6|5806.1|5800.1|5795.5|5789.5|20
1632963600000|2021-09-30 01:00:00|5805.1|5799.1|5805.1|5799.1|5806.6|5800.6|5800.1|5794.1|44
1632963900000|2021-09-30 01:05:00|5806.1|5800.1|5811.6|5805.6|5814.8|5808.8|5805.6|5799.6|45
1632964200000|2021-09-30 01:10:00|5811|5805|5814.1|5808.1|5819.1|5813.1|5810.6|5804.6|45
1632964500000|2021-09-30 01:15:00|5813.6|5807.6|5811.1|5805.1|5816.5|5810.5|5810.6|5804.6|48
1632964800000|2021-09-30 01:20:00|5811.3|5805.3|5808.1|5802.1|5812.3|5806.3|5806.1|5800.1|74
1632965100000|2021-09-30 01:25:00|5808.6|5802.6|5812.1|5806.1|5812.1|5806.1|5806.1|5800.1|26
1632965400000|2021-09-30 01:30:00|5812.6|5806.6|5817.3|5811.3|5820.3|5814.3|5810.6|5804.6|45
1632965700000|2021-09-30 01:35:00|5817.6|5811.6|5818.8|5812.8|5820.9|5814.9|5817.3|5811.3|37
1632966000000|2021-09-30 01:40:00|5818.3|5812.3|5819.5|5813.5|5821.3|5815.3|5817|5811|22
1632966300000|2021-09-30 01:45:00|5819.3|5813.3|5824.3|5818.3|5826.1|5820.1|5815.1|5809.1|68
1632966600000|2021-09-30 01:50:00|5824.8|5818.8|5821.3|5815.3|5824.8|5818.8|5820.3|5814.3|16
1632966900000|2021-09-30 01:55:00|5823.8|5817.8|5821.8|5815.8|5823.8|5817.8|5818.3|5812.3|26
1632967200000|2021-09-30 02:00:00|5822.3|5816.3|5821.1|5815.1|5824.3|5818.3|5819.6|5813.6|14
1632967500000|2021-09-30 02:05:00|5822.1|5816.1|5818.8|5812.8|5823.6|5817.6|5817.8|5811.8|12
1632967800000|2021-09-30 02:10:00|5818.1|5812.1|5817.8|5811.8|5820.3|5814.3|5813.8|5807.8|12
1632968100000|2021-09-30 02:15:00|5817.1|5811.1|5817.3|5811.3|5818.3|5812.3|5815.8|5809.8|5
1632968400000|2021-09-30 02:20:00|5817.6|5811.6|5819.3|5813.3|5819.3|5813.3|5815.8|5809.8|7
1632968700000|2021-09-30 02:25:00|5819.6|5813.6|5821.6|5815.6|5823.3|5817.3|5819.6|5813.6|39
1632969000000|2021-09-30 02:30:00|5822.6|5816.6|5818.8|5812.8|5822.6|5816.6|5816.6|5810.6|16
1632969300000|2021-09-30 02:35:00|5818.3|5812.3|5813.3|5807.3|5820.8|5814.8|5811.3|5805.3|27
1632969600000|2021-09-30 02:40:00|5814.3|5808.3|5813.8|5807.8|5815.8|5809.8|5812.8|5806.8|24
1632969900000|2021-09-30 02:45:00|5813.6|5807.6|5819.6|5813.6|5819.6|5813.6|5813.3|5807.3|37
1632970200000|2021-09-30 02:50:00|5819.3|5813.3|5811.3|5805.3|5819.3|5813.3|5809.8|5803.8|21
1632970500000|2021-09-30 02:55:00|5812|5806|5821.6|5815.6|5823|5817|5812|5806|23
1632970800000|2021-09-30 03:00:00|5821.8|5815.8|5813.3|5807.3|5822.8|5816.8|5811|5805|24
1632971100000|2021-09-30 03:05:00|5813.8|5807.8|5814.8|5808.8|5816.8|5810.8|5813.8|5807.8|12
1632971400000|2021-09-30 03:10:00|5814.5|5808.5|5821.8|5815.8|5822.3|5816.3|5813.6|5807.6|45
1632971700000|2021-09-30 03:15:00|5821.5|5815.5|5823.3|5817.3|5823.8|5817.8|5818.3|5812.3|71
1632972000000|2021-09-30 03:20:00|5821.3|5815.3|5814.3|5808.3|5821.3|5815.3|5813.3|5807.3|21
1632972300000|2021-09-30 03:25:00|5814.6|5808.6|5809.3|5803.3|5815.3|5809.3|5809.3|5803.3|1
1632972600000|2021-09-30 03:30:00|5810.3|5804.3|5811.3|5805.3|5811.3|5805.3|5808.8|5802.8|27
1632972900000|2021-09-30 03:35:00|5810.8|5804.8|5815.8|5809.8|5816.3|5810.3|5810.8|5804.8|16
1632973200000|2021-09-30 03:40:00|5815.6|5809.6|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|4
1632973500000|2021-09-30 03:45:00|5815|5809|5814.8|5808.8|5817.8|5811.8|5814.3|5808.3|4
1632973800000|2021-09-30 03:50:00|5815|5809|5814.8|5808.8|5815.8|5809.8|5814.8|5808.8|0
1632974100000|2021-09-30 03:55:00|5815.1|5809.1|5815.8|5809.8|5816.3|5810.3|5814.8|5808.8|1
1632974400000|2021-09-30 04:00:00|5815.3|5809.3|5815.8|5809.8|5816.8|5810.8|5815.3|5809.3|0
1632974700000|2021-09-30 04:05:00|5816.5|5810.5|5815.1|5809.1|5817.1|5811.1|5814.8|5808.8|2
1632975000000|2021-09-30 04:10:00|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5816.8|5810.8|2
1632975300000|2021-09-30 04:15:00|5818|5812|5818|5812|5819.1|5813.1|5817.3|5811.3|433
1632975600000|2021-09-30 04:20:00|5817.6|5811.6|5814.6|5808.6|5818|5812|5814.6|5808.6|3
1632975900000|2021-09-30 04:25:00|5815.1|5809.1|5816.6|5810.6|5816.6|5810.6|5814.6|5808.6|8
1632976200000|2021-09-30 04:30:00|5817.5|5811.5|5816.1|5810.1|5817.6|5811.6|5816.1|5810.1|0
1632976500000|2021-09-30 04:35:00|5816.6|5810.6|5818|5812|5818|5812|5816.1|5810.1|1
1632976800000|2021-09-30 04:40:00|5817.6|5811.6|5817.1|5811.1|5818.1|5812.1|5817.1|5811.1|3
1632977100000|2021-09-30 04:45:00|5817.7|5811.7|5817.1|5811.1|5819.5|5813.5|5817.1|5811.1|5
1632977400000|2021-09-30 04:50:00|5817.6|5811.6|5818.6|5812.6|5819.6|5813.6|5817.6|5811.6|0
1632977700000|2021-09-30 04:55:00|5819|5813|5818|5812|5819.5|5813.5|5817.6|5811.6|2
1632978000000|2021-09-30 05:00:00|5818.1|5812.1|5818.1|5812.1|5818.6|5812.6|5816.6|5810.6|6
1632978300000|2021-09-30 05:05:00|5818.6|5812.6|5818.6|5812.6|5819.1|5813.1|5818.1|5812.1|0
1632978600000|2021-09-30 05:10:00|5820.5|5814.5|5818.1|5812.1|5820.5|5814.5|5818.1|5812.1|16
1632978900000|2021-09-30 05:15:00|5819.1|5813.1|5820.1|5814.1|5821.5|5815.5|5819.1|5813.1|23
1632979200000|2021-09-30 05:20:00|5820|5814|5818.6|5812.6|5820|5814|5817.1|5811.1|5
1632979500000|2021-09-30 05:25:00|5818.1|5812.1|5819.1|5813.1|5820|5814|5817.6|5811.6|8
1632979800000|2021-09-30 05:30:00|5819.6|5813.6|5807.1|5801.1|5819.6|5813.6|5806.6|5800.6|62
1632980100000|2021-09-30 05:35:00|5807.8|5801.8|5811.6|5805.6|5814.1|5808.1|5806.5|5800.5|6
1632980400000|2021-09-30 05:40:00|5812.2|5806.2|5802.7|5796.7|5812.5|5806.5|5800.1|5794.1|113
1632980700000|2021-09-30 05:45:00|5802.5|5796.5|5802.2|5796.2|5803.7|5797.7|5799.2|5793.2|21
1632981000000|2021-09-30 05:50:00|5801.8|5795.8|5800|5794|5802.3|5796.3|5797.7|5791.7|16
1632981300000|2021-09-30 05:55:00|5800.2|5794.2|5803.2|5797.2|5803.7|5797.7|5796.7|5790.7|18
1632981600000|2021-09-30 06:00:00|5802.8|5796.8|5798|5792|5804.2|5798.2|5797.3|5791.3|76
1632981900000|2021-09-30 06:05:00|5798.2|5792.2|5803.7|5797.7|5803.7|5797.7|5797.2|5791.2|13
1632982200000|2021-09-30 06:10:00|5804.2|5798.2|5803.2|5797.2|5804.2|5798.2|5799.2|5793.2|25
1632982500000|2021-09-30 06:15:00|5803.7|5797.7|5803.3|5797.3|5804.2|5798.2|5797.5|5791.5|33
1632982800000|2021-09-30 06:20:00|5803.7|5797.7|5800.7|5794.7|5804.2|5798.2|5799.5|5793.5|61
1632983100000|2021-09-30 06:25:00|5800.2|5794.2|5801.7|5795.7|5801.7|5795.7|5797.2|5791.2|29
1632983400000|2021-09-30 06:30:00|5801.2|5795.2|5801.2|5795.2|5803.2|5797.2|5796.5|5790.5|44
1632983700000|2021-09-30 06:35:00|5800.7|5794.7|5805|5799|5806.5|5800.5|5800.5|5794.5|12
1632984000000|2021-09-30 06:40:00|5804.7|5798.7|5806.2|5800.2|5807|5801|5800.5|5794.5|11
1632984300000|2021-09-30 06:45:00|5805.5|5799.5|5807.2|5801.2|5811|5805|5804.5|5798.5|41
1632984600000|2021-09-30 06:50:00|5807.3|5801.3|5808.7|5802.7|5810.2|5804.2|5806.7|5800.7|3
1632984900000|2021-09-30 06:55:00|5808|5802|5817.7|5811.7|5822|5816|5808|5802|47
1632985200000|2021-09-30 07:00:00|5818.2|5812.2|5819.5|5813.5|5820.7|5814.7|5812.2|5806.2|38
1632985500000|2021-09-30 07:05:00|5820|5814|5824.2|5818.2|5827.5|5821.5|5820|5814|376
1632985800000|2021-09-30 07:10:00|5824.3|5818.3|5819.7|5813.7|5824.3|5818.3|5817.5|5811.5|11
1632986100000|2021-09-30 07:15:00|5819.3|5813.3|5825.7|5819.7|5827.2|5821.2|5819.2|5813.2|28
1632986400000|2021-09-30 07:20:00|5827.2|5821.2|5830.3|5824.3|5832.3|5826.3|5827.2|5821.2|234
1632986700000|2021-09-30 07:25:00|5830.8|5824.8|5830.5|5824.5|5831.8|5825.8|5828.5|5822.5|16
1632987000000|2021-09-30 07:30:00|5830.3|5824.3|5833.8|5827.8|5833.8|5827.8|5830.2|5824.2|70
1632987300000|2021-09-30 07:35:00|5833.5|5827.5|5840.3|5834.3|5841.8|5835.8|5832|5826|51
1632987600000|2021-09-30 07:40:00|5840|5834|5835.8|5829.8|5840.3|5834.3|5831.8|5825.8|41
1632987900000|2021-09-30 07:45:00|5835.2|5829.2|5840|5834|5842.6|5836.6|5833.8|5827.8|127
1632988200000|2021-09-30 07:50:00|5840.3|5834.3|5836.8|5830.8|5841.6|5835.6|5836.8|5830.8|27
1632988500000|2021-09-30 07:55:00|5837.2|5831.2|5832.6|5826.6|5839.3|5833.3|5828.5|5822.5|34
1632988800000|2021-09-30 08:00:00|5832.3|5826.3|5830.8|5824.8|5833.8|5827.8|5830.8|5824.8|18
1632989100000|2021-09-30 08:05:00|5831.2|5825.2|5833.8|5827.8|5837.4|5831.4|5830.8|5824.8|41
1632989400000|2021-09-30 08:10:00|5833.3|5827.3|5833.3|5827.3|5834.8|5828.8|5832.3|5826.3|6
1632989700000|2021-09-30 08:15:00|5833.5|5827.5|5828.6|5822.6|5833.5|5827.5|5825.8|5819.8|35
1632990000000|2021-09-30 08:20:00|5828.3|5822.3|5836.3|5830.3|5836.3|5830.3|5826.2|5820.2|42
1632990300000|2021-09-30 08:25:00|5837.1|5831.1|5837.6|5831.6|5837.8|5831.8|5834.8|5828.8|94
1632990600000|2021-09-30 08:30:00|5837.3|5831.3|5839.3|5833.3|5842.6|5836.6|5837.3|5831.3|23
1632990900000|2021-09-30 08:35:00|5839|5833|5837.6|5831.6|5840.8|5834.8|5836.6|5830.6|39
1632991200000|2021-09-30 08:40:00|5837.8|5831.8|5841.4|5835.4|5842.1|5836.1|5837.1|5831.1|69
1632991500000|2021-09-30 08:45:00|5841.6|5835.6|5840|5834|5841.6|5835.6|5839.2|5833.2|27
1632991800000|2021-09-30 08:50:00|5839.8|5833.8|5841.3|5835.3|5843.6|5837.6|5838.1|5832.1|29
1632992100000|2021-09-30 08:55:00|5841.8|5835.8|5845.7|5839.7|5845.9|5839.9|5841.6|5835.6|67
1632992400000|2021-09-30 09:00:00|5845.9|5839.9|5838.9|5832.9|5846.9|5840.9|5837.4|5831.4|85
1632992700000|2021-09-30 09:05:00|5839.2|5833.2|5834.7|5828.7|5839.4|5833.4|5834.2|5828.2|21
1632993000000|2021-09-30 09:10:00|5835.2|5829.2|5829.7|5823.7|5835.2|5829.2|5828.4|5822.4|34
1632993300000|2021-09-30 09:15:00|5829.9|5823.9|5825.9|5819.9|5834.2|5828.2|5825.4|5819.4|22
1632993600000|2021-09-30 09:20:00|5825.4|5819.4|5827.2|5821.2|5830.1|5824.1|5824.6|5818.6|28
1632993900000|2021-09-30 09:25:00|5826.9|5820.9|5825.2|5819.2|5827.6|5821.6|5824.4|5818.4|4
1632994200000|2021-09-30 09:30:00|5825.4|5819.4|5824.2|5818.2|5825.9|5819.9|5819.4|5813.4|44
1632994500000|2021-09-30 09:35:00|5823.9|5817.9|5826.9|5820.9|5827.4|5821.4|5820.4|5814.4|44
1632994800000|2021-09-30 09:40:00|5826.6|5820.6|5826.9|5820.9|5827.9|5821.9|5825.4|5819.4|63
1632995100000|2021-09-30 09:45:00|5827.5|5821.5|5839.4|5833.4|5840.9|5834.9|5827.5|5821.5|67
1632995400000|2021-09-30 09:50:00|5839.7|5833.7|5844.9|5838.9|5846.4|5840.4|5839.7|5833.7|152
1632995700000|2021-09-30 09:55:00|5844.6|5838.6|5854.6|5848.6|5854.6|5848.6|5843.6|5837.6|79
1632996000000|2021-09-30 10:00:00|5853.7|5847.7|5850.1|5844.1|5856.4|5850.4|5848.1|5842.1|232
1632996300000|2021-09-30 10:05:00|5849.9|5843.9|5849.1|5843.1|5853.6|5847.6|5846.4|5840.4|59
1632996600000|2021-09-30 10:10:00|5849.6|5843.6|5847.9|5841.9|5849.6|5843.6|5845.1|5839.1|22
1632996900000|2021-09-30 10:15:00|5847.6|5841.6|5849.6|5843.6|5850.5|5844.5|5845.2|5839.2|15
1632997200000|2021-09-30 10:20:00|5848.6|5842.6|5837.6|5831.6|5848.6|5842.6|5836.2|5830.2|50
1632997500000|2021-09-30 10:25:00|5837.2|5831.2|5835.9|5829.9|5837.6|5831.6|5828.8|5822.8|101
1632997800000|2021-09-30 10:30:00|5836.9|5830.9|5833.4|5827.4|5836.9|5830.9|5828.6|5822.6|27
1632998100000|2021-09-30 10:35:00|5833.1|5827.1|5835.7|5829.7|5835.7|5829.7|5828.6|5822.6|23
1632998400000|2021-09-30 10:40:00|5836.2|5830.2|5835.4|5829.4|5837.4|5831.4|5835.2|5829.2|3
1632998700000|2021-09-30 10:45:00|5834.9|5828.9|5837.4|5831.4|5838.4|5832.4|5833.4|5827.4|8
1632999000000|2021-09-30 10:50:00|5837.7|5831.7|5837.9|5831.9|5838.4|5832.4|5835.4|5829.4|8
1632999300000|2021-09-30 10:55:00|5838.2|5832.2|5835.4|5829.4|5838.4|5832.4|5834.1|5828.1|9
1632999600000|2021-09-30 11:00:00|5835.1|5829.1|5840.4|5834.4|5841.9|5835.9|5834.1|5828.1|25
1632999900000|2021-09-30 11:05:00|5840.8|5834.8|5845.7|5839.7|5846.4|5840.4|5840.4|5834.4|62
1633000200000|2021-09-30 11:10:00|5845.4|5839.4|5849.9|5843.9|5856.2|5850.2|5844.7|5838.7|176
1633000500000|2021-09-30 11:15:00|5848.6|5842.6|5844.4|5838.4|5848.6|5842.6|5844.4|5838.4|27
1633000800000|2021-09-30 11:20:00|5844.1|5838.1|5842.9|5836.9|5845.4|5839.4|5842.9|5836.9|56
1633001100000|2021-09-30 11:25:00|5842.6|5836.6|5842.4|5836.4|5843.4|5837.4|5841.9|5835.9|13
1633001400000|2021-09-30 11:30:00|5841.9|5835.9|5842.9|5836.9|5843.4|5837.4|5841.8|5835.8|56
1633001700000|2021-09-30 11:35:00|5843.2|5837.2|5844.7|5838.7|5847.9|5841.9|5842.4|5836.4|94
1633002000000|2021-09-30 11:40:00|5844.9|5838.9|5833.1|5827.1|5845.4|5839.4|5830.1|5824.1|49
1633002300000|2021-09-30 11:45:00|5833.4|5827.4|5831.9|5825.9|5833.4|5827.4|5828.4|5822.4|73
1633002600000|2021-09-30 11:50:00|5832.2|5826.2|5833.4|5827.4|5834.6|5828.6|5831.9|5825.9|25
1633002900000|2021-09-30 11:55:00|5833.9|5827.9|5833.4|5827.4|5834.2|5828.2|5831.9|5825.9|18
1633003200000|2021-09-30 12:00:00|5833.9|5827.9|5833.4|5827.4|5840.7|5834.7|5832.4|5826.4|53
1633003500000|2021-09-30 12:05:00|5833.1|5827.1|5831.9|5825.9|5833.4|5827.4|5829.9|5823.9|43
1633003800000|2021-09-30 12:10:00|5831.4|5825.4|5831.4|5825.4|5832.9|5826.9|5830.4|5824.4|52
1633004100000|2021-09-30 12:15:00|5831.6|5825.6|5831.7|5825.7|5832.9|5826.9|5830.1|5824.1|72
1633004400000|2021-09-30 12:20:00|5831.4|5825.4|5847.3|5841.3|5847.6|5841.6|5831.4|5825.4|194
1633004700000|2021-09-30 12:25:00|5846.9|5840.9|5841.6|5835.6|5847.4|5841.4|5838.3|5832.3|101
1633005000000|2021-09-30 12:30:00|5841.8|5835.8|5847.8|5841.8|5854.4|5848.4|5839|5833|282
1633005300000|2021-09-30 12:35:00|5847.6|5841.6|5848|5842|5849.8|5843.8|5844.8|5838.8|61
1633005600000|2021-09-30 12:40:00|5847.8|5841.8|5843.5|5837.5|5850.3|5844.3|5843.5|5837.5|67
1633008600000|2021-09-30 13:30:00|5834.3|5828.3|5893.7|5887.7|5895.4|5889.4|5834|5828|1573
1633008900000|2021-09-30 13:35:00|5895.2|5889.2|5915.4|5909.4|5921.2|5915.2|5895.2|5889.2|1386
1633009200000|2021-09-30 13:40:00|5914.7|5908.7|5893.9|5887.9|5918.4|5912.4|5889.9|5883.9|841
1633009500000|2021-09-30 13:45:00|5894.9|5888.9|5899.4|5893.4|5902.2|5896.2|5893.6|5887.6|708
1633009800000|2021-09-30 13:50:00|5900.1|5894.1|5893.1|5887.1|5903.4|5897.4|5890.9|5884.9|654
1633010100000|2021-09-30 13:55:00|5893.4|5887.4|5893.4|5887.4|5897.9|5891.9|5892.4|5886.4|511
1633010400000|2021-09-30 14:00:00|5894.1|5888.1|5899.9|5893.9|5906.9|5900.9|5893.4|5887.4|418
1633010700000|2021-09-30 14:05:00|5900.4|5894.4|5904.7|5898.7|5905.2|5899.2|5884.4|5878.4|350
1633011000000|2021-09-30 14:10:00|5904.4|5898.4|5912.9|5906.9|5913.4|5907.4|5902.7|5896.7|465
1633011300000|2021-09-30 14:15:00|5912.4|5906.4|5909.9|5903.9|5916.9|5910.9|5905.6|5899.6|461
1633011600000|2021-09-30 14:20:00|5908.6|5902.6|5918.1|5912.1|5926.2|5920.2|5906.4|5900.4|864
1633011900000|2021-09-30 14:25:00|5916.9|5910.9|5930.6|5924.6|5938.4|5932.4|5916.9|5910.9|682
1633012200000|2021-09-30 14:30:00|5930.1|5924.1|5928.6|5922.6|5937.1|5931.1|5922.2|5916.2|442
1633012500000|2021-09-30 14:35:00|5930.6|5924.6|5933.9|5927.9|5946.2|5940.2|5929.6|5923.6|537
1633012800000|2021-09-30 14:40:00|5934.1|5928.1|5927.6|5921.6|5936.1|5930.1|5926.1|5920.1|428
1633013100000|2021-09-30 14:45:00|5927.1|5921.1|5949.9|5943.9|5951.9|5945.9|5926.2|5920.2|838
1633013400000|2021-09-30 14:50:00|5950.1|5944.1|5931.6|5925.6|5953.1|5947.1|5930.1|5924.1|557
1633013700000|2021-09-30 14:55:00|5932.4|5926.4|5915.1|5909.1|5935.6|5929.6|5909.6|5903.6|437
1633014000000|2021-09-30 15:00:00|5914.6|5908.6|5914.2|5908.2|5925.1|5919.1|5908.6|5902.6|515
1633014300000|2021-09-30 15:05:00|5914.7|5908.7|5915.7|5909.7|5922.6|5916.6|5907.6|5901.6|534
1633014600000|2021-09-30 15:10:00|5915.9|5909.9|5907.6|5901.6|5920.1|5914.1|5907.6|5901.6|469
1633014900000|2021-09-30 15:15:00|5909.1|5903.1|5913.9|5907.9|5923.1|5917.1|5908.6|5902.6|474
1633015200000|2021-09-30 15:20:00|5913.4|5907.4|5914.9|5908.9|5916.7|5910.7|5903.9|5897.9|369
1633015500000|2021-09-30 15:25:00|5914.4|5908.4|5911.4|5905.4|5923.4|5917.4|5910.1|5904.1|265
1633015800000|2021-09-30 15:30:00|5911.9|5905.9|5907.1|5901.1|5916.1|5910.1|5907.1|5901.1|300
1633016100000|2021-09-30 15:35:00|5908.4|5902.4|5905.1|5899.1|5912.1|5906.1|5903.1|5897.1|295
1633016400000|2021-09-30 15:40:00|5904.9|5898.9|5902.1|5896.1|5915.7|5909.7|5899.1|5893.1|545
1633016700000|2021-09-30 15:45:00|5902.7|5896.7|5901.1|5895.1|5906.6|5900.6|5898.6|5892.6|461
1633017000000|2021-09-30 15:50:00|5901.6|5895.6|5894.1|5888.1|5906.6|5900.6|5888.1|5882.1|379
1633017300000|2021-09-30 15:55:00|5893.4|5887.4|5891.7|5885.7|5902.6|5894.6|5881.4|5875.4|591
1633017600000|2021-09-30 16:00:00|5892.1|5886.1|5842.7|5836.7|5928.6|5913.6|5758.1|5748|3370
1633017900000|2021-09-30 16:05:00|5842.4|5836.4|5808.9|5802.9|5842.6|5836.6|5791.2|5785.2|1232
1633018200000|2021-09-30 16:10:00|5808.6|5802.6|5797.9|5791.9|5812.1|5806.1|5788.1|5782.1|1071
1633018500000|2021-09-30 16:15:00|5798.2|5792.2|5756.4|5750.4|5798.9|5792.9|5751.2|5745.2|1372
1633018800000|2021-09-30 16:20:00|5756.2|5750.2|5743.7|5737.7|5756.2|5750.2|5730.2|5724.2|958
1633019100000|2021-09-30 16:25:00|5745|5739|5739.7|5733.7|5758.8|5752.8|5738.7|5732.7|1013
1633019400000|2021-09-30 16:30:00|5738.7|5732.7|5762.7|5756.7|5768.2|5762.2|5735.4|5729.4|1421
1633019700000|2021-09-30 16:35:00|5763.7|5757.7|5779.7|5773.7|5786|5780|5757.8|5751.8|755
1633020000000|2021-09-30 16:40:00|5779.5|5773.5|5801|5795|5820.3|5814.3|5778.7|5772.7|982
1633020300000|2021-09-30 16:45:00|5800.8|5794.8|5801.4|5795.4|5804.4|5798.4|5783.3|5777.3|871
1633020600000|2021-09-30 16:50:00|5800.1|5794.1|5785.4|5779.4|5810.6|5804.6|5785.4|5779.4|522
1633020900000|2021-09-30 16:55:00|5786.4|5780.4|5784.6|5778.6|5788.4|5782.4|5775.1|5769.1|376
1633021200000|2021-09-30 17:00:00|5785.6|5779.6|5775.8|5769.8|5786.4|5780.4|5773.3|5767.3|408
1633021500000|2021-09-30 17:05:00|5776.3|5770.3|5785.5|5779.5|5788.8|5782.8|5775.3|5769.3|237
1633021800000|2021-09-30 17:10:00|5785.3|5779.3|5796.8|5790.8|5800.3|5794.3|5784.2|5778.2|328
1633022100000|2021-09-30 17:15:00|5797.6|5791.6|5793.6|5787.6|5800.8|5794.8|5787|5781|542
1633022400000|2021-09-30 17:20:00|5792.8|5786.8|5800.2|5794.2|5801.7|5795.7|5792.8|5786.8|238
1633022700000|2021-09-30 17:25:00|5799.9|5793.9|5798.2|5792.2|5799.9|5793.9|5795.7|5789.7|188
1633023000000|2021-09-30 17:30:00|5797.9|5791.9|5811.2|5805.2|5812|5806|5797.5|5791.5|223
1633023300000|2021-09-30 17:35:00|5809.7|5803.7|5814|5808|5817.3|5811.3|5808.7|5802.7|376
1633023600000|2021-09-30 17:40:00|5813.7|5807.7|5812.6|5806.6|5814.8|5808.8|5810.7|5804.7|140
1633023900000|2021-09-30 17:45:00|5812.8|5806.8|5824.3|5818.3|5825|5819|5811.8|5805.8|518
1633024200000|2021-09-30 17:50:00|5824.6|5818.6|5854.1|5848.1|5858.9|5852.9|5821|5815|876
1633024500000|2021-09-30 17:55:00|5854.6|5848.6|5840.9|5834.9|5855.4|5849.4|5834.6|5828.6|435
1633024800000|2021-09-30 18:00:00|5841.4|5835.4|5852.5|5846.5|5865|5859|5838.9|5832.9|1588
1633025100000|2021-09-30 18:05:00|5853.5|5847.5|5853.3|5847.3|5868.5|5862.5|5845.6|5839.6|986
1633025400000|2021-09-30 18:10:00|5852.8|5846.8|5864.1|5858.1|5876|5870|5852.8|5846.8|3020
1633025700000|2021-09-30 18:15:00|5864.3|5858.3|5864.7|5858.7|5872.5|5866.5|5859.2|5853.2|1255
1633046400000|2021-10-01 00:00:00|5855.5|5849.5|5851.8|5845.8|5857.5|5849.5|5839.6|5833.6|243
1633046700000|2021-10-01 00:05:00|5852.1|5846.1|5873.5|5867.5|5875.1|5869.1|5850.7|5844.7|592
1633047000000|2021-10-01 00:10:00|5874|5868|5875.8|5869.8|5878|5872|5870.7|5864.7|124
1633047300000|2021-10-01 00:15:00|5875.7|5869.7|5867.3|5861.3|5878.3|5872.3|5867.3|5861.3|72
1633047600000|2021-10-01 00:20:00|5867.1|5861.1|5850.3|5844.3|5867.9|5861.9|5850.3|5844.3|581
1633047900000|2021-10-01 00:25:00|5850|5844|5855.6|5849.6|5856.8|5850.8|5849.5|5843.5|163
1633048200000|2021-10-01 00:30:00|5854.3|5848.3|5854.6|5848.6|5860.5|5854.5|5853.3|5847.3|33
1633048500000|2021-10-01 00:35:00|5854.5|5848.5|5849.7|5843.7|5855.1|5849.1|5846.3|5840.3|103
1633048800000|2021-10-01 00:40:00|5850|5844|5841.3|5835.3|5850|5844|5837.1|5831.1|472
1633049100000|2021-10-01 00:45:00|5841|5835|5832.9|5826.9|5841|5835|5829.9|5823.9|304
1633049400000|2021-10-01 00:50:00|5834.4|5828.4|5836.3|5830.3|5838.8|5832.8|5829.9|5823.9|66
1633049700000|2021-10-01 00:55:00|5836.4|5830.4|5840.9|5834.9|5840.9|5834.9|5835.9|5829.9|24
1633050000000|2021-10-01 01:00:00|5840.6|5834.6|5830.3|5824.3|5841.9|5835.9|5829.9|5823.9|95
1633050300000|2021-10-01 01:05:00|5830.9|5824.9|5823.5|5817.5|5832.3|5826.3|5822.3|5816.3|64
1633050600000|2021-10-01 01:10:00|5823.8|5817.8|5822.8|5816.8|5825.8|5819.8|5822.3|5816.3|53
1633050900000|2021-10-01 01:15:00|5823.3|5817.3|5824.8|5818.8|5826.8|5820.8|5823.3|5817.3|7
1633051200000|2021-10-01 01:20:00|5823.3|5817.3|5820.3|5814.3|5827.8|5821.8|5820.3|5814.3|23
1633051500000|2021-10-01 01:25:00|5821.3|5815.3|5814.7|5808.7|5821.3|5815.3|5808.4|5802.4|166
1633051800000|2021-10-01 01:30:00|5814.9|5808.9|5816.2|5810.2|5819|5813|5814.7|5808.7|15
1633052100000|2021-10-01 01:35:00|5815.9|5809.9|5813.2|5807.2|5815.9|5809.9|5810.9|5804.9|16
1633052400000|2021-10-01 01:40:00|5812.7|5806.7|5813.7|5807.7|5813.7|5807.7|5809.1|5803.1|23
1633052700000|2021-10-01 01:45:00|5814.2|5808.2|5817.2|5811.2|5818.7|5812.7|5814.2|5808.2|18
1633053000000|2021-10-01 01:50:00|5817.7|5811.7|5821.2|5815.2|5821.5|5815.5|5817.7|5811.7|1
1633053300000|2021-10-01 01:55:00|5824.7|5818.7|5829.7|5823.7|5834.2|5828.2|5824.7|5818.7|69
1633053600000|2021-10-01 02:00:00|5828.9|5822.9|5828.7|5822.7|5829.9|5823.9|5828.4|5822.4|1
1633053900000|2021-10-01 02:05:00|5827.4|5821.4|5826|5820|5827.4|5821.4|5819.7|5813.7|21
1633054200000|2021-10-01 02:10:00|5826.3|5820.3|5821.7|5815.7|5826.5|5820.5|5818.7|5812.7|27
1633054500000|2021-10-01 02:15:00|5822.2|5816.2|5822.2|5816.2|5824.7|5818.7|5821.1|5815.1|6
1633054800000|2021-10-01 02:20:00|5820.7|5814.7|5820.7|5814.7|5821.2|5815.2|5818.7|5812.7|7
1633055100000|2021-10-01 02:25:00|5820.1|5814.1|5825.2|5819.2|5825.5|5819.5|5820.1|5814.1|13
1633055400000|2021-10-01 02:30:00|5824.3|5818.3|5824.7|5818.7|5825.7|5819.7|5823.1|5817.1|4
1633055700000|2021-10-01 02:35:00|5823.5|5817.5|5825.1|5819.1|5829.2|5823.2|5819.8|5813.8|439
1633056000000|2021-10-01 02:40:00|5824.1|5818.1|5834.8|5828.8|5837.6|5831.6|5824.1|5818.1|30
1633056300000|2021-10-01 02:45:00|5834.4|5828.4|5826.6|5820.6|5834.4|5828.4|5824.6|5818.6|9
1633056600000|2021-10-01 02:50:00|5826.1|5820.1|5827.3|5821.3|5827.6|5821.6|5822.1|5816.1|135
1633056900000|2021-10-01 02:55:00|5827.8|5821.8|5831.6|5825.6|5832.4|5826.4|5826.3|5820.3|12
1633057200000|2021-10-01 03:00:00|5831.1|5825.1|5834.4|5828.4|5834.9|5828.9|5830.1|5824.1|5
1633057500000|2021-10-01 03:05:00|5831.9|5825.9|5830.9|5824.9|5832.4|5826.4|5830.9|5824.9|4
1633057800000|2021-10-01 03:10:00|5830.4|5824.4|5830.9|5824.9|5833.4|5827.4|5829.9|5823.9|12
1633058100000|2021-10-01 03:15:00|5829.9|5823.9|5830.9|5824.9|5833.8|5827.8|5828.9|5822.9|15
1633058400000|2021-10-01 03:20:00|5830.4|5824.4|5827.9|5821.9|5830.4|5824.4|5825.4|5819.4|10
1633058700000|2021-10-01 03:25:00|5828.3|5822.3|5829.2|5823.2|5829.7|5823.7|5827.9|5821.9|3
1633059000000|2021-10-01 03:30:00|5830.2|5824.2|5834.6|5828.6|5834.6|5828.6|5830.2|5824.2|15
1633059300000|2021-10-01 03:35:00|5834.1|5828.1|5832.1|5826.1|5834.1|5828.1|5831.6|5825.6|10
1633059600000|2021-10-01 03:40:00|5831.6|5825.6|5827.6|5821.6|5831.6|5825.6|5827.1|5821.1|3
1633059900000|2021-10-01 03:45:00|5827.4|5821.4|5828.1|5822.1|5828.7|5822.7|5827.4|5821.4|2
1633060200000|2021-10-01 03:50:00|5827.7|5821.7|5827.6|5821.6|5827.9|5821.9|5827.6|5821.6|1
1633060500000|2021-10-01 03:55:00|5828.1|5822.1|5827.6|5821.6|5829.1|5823.1|5827.6|5821.6|19
1633060800000|2021-10-01 04:00:00|5827.2|5821.2|5824.7|5818.7|5828.6|5822.6|5823.9|5817.9|10
1633061100000|2021-10-01 04:05:00|5824.2|5818.2|5827.1|5821.1|5827.3|5821.3|5824.2|5818.2|9
1633061400000|2021-10-01 04:10:00|5827.4|5821.4|5826.6|5820.6|5827.6|5821.6|5826.6|5820.6|1
1633061700000|2021-10-01 04:15:00|5826.9|5820.9|5826.9|5820.9|5827.4|5821.4|5826.9|5820.9|15
1633062000000|2021-10-01 04:20:00|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5826.9|5820.9|0
1633062300000|2021-10-01 04:25:00|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|3
1633062600000|2021-10-01 04:30:00|5827.4|5821.4|5825.2|5819.2|5827.9|5821.9|5824.7|5818.7|8
1633062900000|2021-10-01 04:35:00|5825.6|5819.6|5822.9|5816.9|5825.6|5819.6|5822.7|5816.7|2
1633063200000|2021-10-01 04:40:00|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|6
1633063500000|2021-10-01 04:45:00|5825.4|5819.4|5826.1|5820.1|5826.1|5820.1|5825.1|5819.1|7
1633063800000|2021-10-01 04:50:00|5826.4|5820.4|5826.6|5820.6|5827.1|5821.1|5826.4|5820.4|0
1633064100000|2021-10-01 04:55:00|5827.1|5821.1|5827.6|5821.6|5827.6|5821.6|5826.6|5820.6|0
1633064400000|2021-10-01 05:00:00|5827.4|5821.4|5826.1|5820.1|5827.4|5821.4|5826.1|5820.1|6
1633064700000|2021-10-01 05:05:00|5826.4|5820.4|5826.6|5820.6|5827.6|5821.6|5825.6|5819.6|9
1633065000000|2021-10-01 05:10:00|5826.1|5820.1|5827.6|5821.6|5827.6|5821.6|5825.9|5819.9|7
1633065300000|2021-10-01 05:15:00|5828.1|5822.1|5828.1|5822.1|5828.6|5822.6|5827.6|5821.6|7
1633065600000|2021-10-01 05:20:00|5827.6|5821.6|5824.1|5818.1|5827.6|5821.6|5823.6|5817.6|12
1633065900000|2021-10-01 05:25:00|5823.7|5817.7|5823.6|5817.6|5825.1|5819.1|5822.7|5816.7|10
1633066200000|2021-10-01 05:30:00|5823.4|5817.4|5824.7|5818.7|5825.1|5819.1|5822.2|5816.2|33
1633066500000|2021-10-01 05:35:00|5824.2|5818.2|5827.6|5821.6|5827.6|5821.6|5823.6|5817.6|11
1633066800000|2021-10-01 05:40:00|5826.6|5820.6|5825.6|5819.6|5826.6|5820.6|5824.7|5818.7|6
1633067100000|2021-10-01 05:45:00|5826.2|5820.2|5823.1|5817.1|5828.6|5822.6|5822.7|5816.7|25
1633067400000|2021-10-01 05:50:00|5823.6|5817.6|5825.6|5819.6|5825.6|5819.6|5822.6|5816.6|16
1633067700000|2021-10-01 05:55:00|5825.4|5819.4|5829.6|5823.6|5833.6|5827.6|5825.4|5819.4|24
1633068000000|2021-10-01 06:00:00|5829.9|5823.9|5837.9|5831.9|5838.4|5832.4|5829.2|5823.2|65
1633068300000|2021-10-01 06:05:00|5838|5832|5835.4|5829.4|5839.7|5833.7|5835|5829|27
1633068600000|2021-10-01 06:10:00|5835.5|5829.5|5833.2|5827.2|5835.5|5829.5|5829.4|5823.4|10
1633068900000|2021-10-01 06:15:00|5833.7|5827.7|5829.4|5823.4|5834.2|5828.2|5828.6|5822.6|19
1633069200000|2021-10-01 06:20:00|5829.1|5823.1|5826.9|5820.9|5829.1|5823.1|5824.7|5818.7|17
1633069500000|2021-10-01 06:25:00|5826.7|5820.7|5828.7|5822.7|5829.2|5823.2|5825.2|5819.2|9
1633069800000|2021-10-01 06:30:00|5828.4|5822.4|5829.7|5823.7|5830.2|5824.2|5827.4|5821.4|1
1633070100000|2021-10-01 06:35:00|5829.9|5823.9|5825.9|5819.9|5829.9|5823.9|5824.9|5818.9|22
1633070400000|2021-10-01 06:40:00|5825.5|5819.5|5824.8|5818.8|5825.9|5819.9|5824.4|5818.4|130
1633070700000|2021-10-01 06:45:00|5825.3|5819.3|5817.4|5811.4|5825.3|5819.3|5817.4|5811.4|51
1633071000000|2021-10-01 06:50:00|5817.7|5811.7|5813.5|5807.5|5817.7|5811.7|5811.2|5805.2|39
1633071300000|2021-10-01 06:55:00|5813|5807|5822.8|5816.8|5824.8|5818.8|5813|5807|25
1633071600000|2021-10-01 07:00:00|5823.3|5817.3|5815.5|5809.5|5823.3|5817.3|5814.2|5808.2|19
1633071900000|2021-10-01 07:05:00|5815.7|5809.7|5823.5|5817.5|5824.3|5818.3|5810.9|5804.9|19
1633072200000|2021-10-01 07:10:00|5823.2|5817.2|5825|5819|5825.3|5819.3|5814.7|5808.7|10
1633072500000|2021-10-01 07:15:00|5824.2|5818.2|5831.5|5825.5|5831.9|5825.9|5818.7|5812.7|22
1633072800000|2021-10-01 07:20:00|5831.8|5825.8|5832.1|5826.1|5835.6|5829.6|5825.7|5819.7|28
1633073100000|2021-10-01 07:25:00|5832.4|5826.4|5845.1|5839.1|5848.3|5842.3|5831.3|5825.3|62
1633073400000|2021-10-01 07:30:00|5847.6|5841.6|5845.1|5839.1|5848.8|5842.8|5839.3|5833.3|67
1633073700000|2021-10-01 07:35:00|5845.6|5839.6|5844.1|5838.1|5849.3|5843.3|5842.1|5836.1|59
1633074000000|2021-10-01 07:40:00|5843.9|5837.9|5843.1|5837.1|5847.2|5841.2|5840.6|5834.6|29
1633074300000|2021-10-01 07:45:00|5843.4|5837.4|5847.4|5841.4|5847.5|5841.5|5840|5834|66
1633074600000|2021-10-01 07:50:00|5847.9|5841.9|5845.5|5839.5|5848.2|5842.2|5842.2|5836.2|52
1633074900000|2021-10-01 07:55:00|5844|5838|5837.2|5831.2|5848.9|5842.9|5836.5|5830.5|15
1633075200000|2021-10-01 08:00:00|5836.2|5830.2|5825.9|5819.9|5837|5831|5825.9|5819.9|41
1633075500000|2021-10-01 08:05:00|5826.7|5820.7|5823.7|5817.7|5831.5|5825.5|5820.4|5814.4|26
1633075800000|2021-10-01 08:10:00|5823.4|5817.4|5817.7|5811.7|5823.9|5817.9|5817.7|5811.7|53
1633076100000|2021-10-01 08:15:00|5817.9|5811.9|5814.6|5808.6|5817.9|5811.9|5812|5806|46
1633076400000|2021-10-01 08:20:00|5815.1|5809.1|5817.8|5811.8|5818.3|5812.3|5813.8|5807.8|29
1633076700000|2021-10-01 08:25:00|5817.5|5811.5|5823.4|5817.4|5823.4|5817.4|5815.8|5809.8|22
1633077000000|2021-10-01 08:30:00|5823.6|5817.6|5824.4|5818.4|5827.7|5821.7|5822.6|5816.6|15
1633077300000|2021-10-01 08:35:00|5824.9|5818.9|5823.4|5817.4|5827.7|5821.7|5820.9|5814.9|8
1633077600000|2021-10-01 08:40:00|5823.9|5817.9|5822.9|5816.9|5827.2|5821.2|5820.4|5814.4|14
1633077900000|2021-10-01 08:45:00|5824.9|5818.9|5818.4|5812.4|5825.9|5819.9|5817.9|5811.9|8
1633078200000|2021-10-01 08:50:00|5818.9|5812.9|5815.2|5809.2|5818.9|5812.9|5814.9|5808.9|9
1633078500000|2021-10-01 08:55:00|5814.9|5808.9|5814.1|5808.1|5815.7|5809.7|5812.1|5806.1|23
1633078800000|2021-10-01 09:00:00|5814.6|5808.6|5816.9|5810.9|5819.9|5813.9|5813.4|5807.4|15
1633079100000|2021-10-01 09:05:00|5817.4|5811.4|5816.9|5810.9|5820.2|5814.2|5815.9|5809.9|19
1633079400000|2021-10-01 09:10:00|5816.6|5810.6|5818.9|5812.9|5820.6|5814.6|5814.9|5808.9|19
1633079700000|2021-10-01 09:15:00|5819.2|5813.2|5819.4|5813.4|5822.6|5816.6|5819.2|5813.2|31
1633080000000|2021-10-01 09:20:00|5818.9|5812.9|5814.8|5808.8|5821.6|5815.6|5814.5|5808.5|20
1633080300000|2021-10-01 09:25:00|5815.3|5809.3|5819.7|5813.7|5819.7|5813.7|5815.3|5809.3|66
1633080600000|2021-10-01 09:30:00|5817.7|5811.7|5814.7|5808.7|5819.9|5813.9|5811.5|5805.5|79
1633080900000|2021-10-01 09:35:00|5813.7|5807.7|5814|5808|5815.5|5809.5|5812.5|5806.5|13
1633081200000|2021-10-01 09:40:00|5814.5|5808.5|5810.2|5804.2|5816|5810|5808.2|5802.2|29
1633081500000|2021-10-01 09:45:00|5809.7|5803.7|5803.9|5797.9|5810.4|5804.4|5803.9|5797.9|86
1633081800000|2021-10-01 09:50:00|5804.6|5798.6|5803.9|5797.9|5808.9|5802.9|5803.5|5797.5|29
1633082100000|2021-10-01 09:55:00|5803.4|5797.4|5803.4|5797.4|5804.9|5798.9|5803.4|5797.4|37
1633082400000|2021-10-01 10:00:00|5803.6|5797.6|5815.5|5809.5|5816.2|5810.2|5803.4|5797.4|164
1633082700000|2021-10-01 10:05:00|5815.2|5809.2|5807|5801|5817.5|5811.5|5805.5|5799.5|64
1633083000000|2021-10-01 10:10:00|5806.7|5800.7|5812|5806|5813|5807|5806.5|5800.5|12
1633083300000|2021-10-01 10:15:00|5810.8|5804.8|5810.5|5804.5|5812.5|5806.5|5810|5804|13
1633083600000|2021-10-01 10:20:00|5810.9|5804.9|5809|5803|5811.5|5805.5|5808.7|5802.7|18
1633083900000|2021-10-01 10:25:00|5809.5|5803.5|5807.5|5801.5|5810.5|5804.5|5807.5|5801.5|4
1633084200000|2021-10-01 10:30:00|5808.4|5802.4|5807.4|5801.4|5808.9|5802.9|5804|5798|41
1633084500000|2021-10-01 10:35:00|5807.9|5801.9|5806|5800|5808.9|5802.9|5806|5800|5
1633084800000|2021-10-01 10:40:00|5804.2|5798.2|5803.5|5797.5|5804.9|5798.9|5803|5797|40
1633085100000|2021-10-01 10:45:00|5803.2|5797.2|5802.5|5796.5|5804.9|5798.9|5801|5795|29
1633085400000|2021-10-01 10:50:00|5802|5796|5801.5|5795.5|5802.5|5796.5|5801|5795|17
1633085700000|2021-10-01 10:55:00|5801.2|5795.2|5801|5795|5802.4|5796.4|5801|5795|48
1633086000000|2021-10-01 11:00:00|5801.5|5795.5|5809|5803|5809|5803|5801|5795|33
1633086300000|2021-10-01 11:05:00|5809.2|5803.2|5806|5800|5809.9|5803.9|5805.7|5799.7|44
1633086600000|2021-10-01 11:10:00|5805.7|5799.7|5808.7|5802.7|5809.7|5803.7|5805.7|5799.7|65
1633086900000|2021-10-01 11:15:00|5809.7|5803.7|5808|5802|5809.7|5803.7|5806.2|5800.2|86
1633087200000|2021-10-01 11:20:00|5808.9|5802.9|5810.1|5804.1|5816.2|5810.2|5806|5800|68
1633087500000|2021-10-01 11:25:00|5810.4|5804.4|5809.3|5803.3|5812.3|5806.3|5807.3|5801.3|22
1633087800000|2021-10-01 11:30:00|5810.3|5804.3|5817.1|5811.1|5817.6|5811.6|5810.3|5804.3|26
1633088100000|2021-10-01 11:35:00|5817.4|5811.4|5813.3|5807.3|5821.8|5815.8|5812.3|5806.3|61
1633088400000|2021-10-01 11:40:00|5813|5807|5815.8|5809.8|5818.6|5812.6|5810.8|5804.8|39
1633088700000|2021-10-01 11:45:00|5816.1|5810.1|5815.8|5809.8|5818.8|5812.8|5815.3|5809.3|43
1633089000000|2021-10-01 11:50:00|5816.4|5810.4|5813.8|5807.8|5816.5|5810.5|5812.3|5806.3|19
1633089300000|2021-10-01 11:55:00|5814.3|5808.3|5815.8|5809.8|5819.3|5813.3|5813.1|5807.1|58
1633089600000|2021-10-01 12:00:00|5815.5|5809.5|5822.3|5816.3|5823.1|5817.1|5814.5|5808.5|109
1633089900000|2021-10-01 12:05:00|5821.8|5815.8|5826|5820|5826.3|5820.3|5819.8|5813.8|57
1633090200000|2021-10-01 12:10:00|5825.8|5819.8|5822.8|5816.8|5826.8|5820.8|5822.8|5816.8|25
1633090500000|2021-10-01 12:15:00|5823.3|5817.3|5816.3|5810.3|5824.8|5818.8|5815.5|5809.5|19
1633090800000|2021-10-01 12:20:00|5816.9|5810.9|5823.5|5817.5|5824|5818|5816.5|5810.5|32
1633091100000|2021-10-01 12:25:00|5823|5817|5824.3|5818.3|5826.8|5820.8|5822.3|5816.3|15
1633091400000|2021-10-01 12:30:00|5824|5818|5820.8|5814.8|5824.3|5818.3|5820.3|5814.3|47
1633091700000|2021-10-01 12:35:00|5820.3|5814.3|5817.8|5811.8|5821.3|5815.3|5816.5|5810.5|28
1633092000000|2021-10-01 12:40:00|5817.2|5811.2|5810.5|5804.5|5817.2|5811.2|5810.5|5804.5|82
1633095000000|2021-10-01 13:30:00|5819|5813|5890|5884|5919.8|5913.8|5816.7|5810.7|2551
1633095300000|2021-10-01 13:35:00|5890.5|5884.5|5882.3|5876.3|5913|5907|5868.9|5862.9|1075
1633095600000|2021-10-01 13:40:00|5884.3|5878.3|5879.1|5873.1|5888|5882|5858.5|5852.5|992
1633095900000|2021-10-01 13:45:00|5876.7|5870.7|5885.2|5879.2|5888|5882|5871.4|5865.4|723
1633096200000|2021-10-01 13:50:00|5884.7|5878.7|5886.5|5880.5|5889.5|5883.5|5880.7|5874.7|636
1633096500000|2021-10-01 13:55:00|5887|5881|5894.6|5888.6|5897.1|5891.1|5884.5|5878.5|530
1633096800000|2021-10-01 14:00:00|5895.1|5889.1|5874.5|5868.5|5897.1|5891.1|5873.8|5867.8|610
1633097100000|2021-10-01 14:05:00|5874|5868|5829.8|5823.8|5874|5868|5828.4|5822.4|736
1633097400000|2021-10-01 14:10:00|5830|5824|5843.6|5837.6|5847.1|5841.1|5824.3|5818.3|904
1633097700000|2021-10-01 14:15:00|5843.1|5837.1|5825.3|5819.3|5844.3|5838.3|5825.3|5819.3|502
1633098000000|2021-10-01 14:20:00|5826.8|5820.8|5829.8|5823.8|5834.9|5828.9|5823.9|5817.9|608
1633098300000|2021-10-01 14:25:00|5830.1|5824.1|5827.6|5821.6|5837.1|5831.1|5824.1|5818.1|327
1633098600000|2021-10-01 14:30:00|5827.1|5821.1|5828|5822|5835|5829|5824.5|5818.5|753
1633098900000|2021-10-01 14:35:00|5827.8|5821.8|5776.4|5770.4|5830.5|5824.5|5776.4|5770.4|813
1633099200000|2021-10-01 14:40:00|5777.9|5771.9|5801.5|5795.5|5804|5798|5772.3|5766.3|631
1633099500000|2021-10-01 14:45:00|5800.9|5794.9|5800.2|5794.2|5809.9|5803.9|5795.4|5789.4|377
1633099800000|2021-10-01 14:50:00|5800.6|5794.6|5795.6|5789.6|5804.4|5798.4|5785.9|5779.9|393
1633100100000|2021-10-01 14:55:00|5794.7|5788.7|5805.7|5799.7|5810.2|5804.2|5791.6|5785.6|410
1633100400000|2021-10-01 15:00:00|5805.6|5799.6|5820.1|5814.1|5830.8|5824.8|5805.6|5799.6|621
1633100700000|2021-10-01 15:05:00|5820.9|5814.9|5816.2|5810.2|5835.8|5829.8|5814.4|5808.4|310
1633101000000|2021-10-01 15:10:00|5816.7|5810.7|5830|5824|5831.2|5825.2|5816.7|5810.7|311
1633101300000|2021-10-01 15:15:00|5830.2|5824.2|5856.9|5850.9|5863.9|5857.9|5829.8|5823.8|559
1633101600000|2021-10-01 15:20:00|5857.4|5851.4|5876.9|5870.9|5885.2|5879.2|5855.8|5849.8|515
1633101900000|2021-10-01 15:25:00|5877.7|5871.7|5850.9|5844.9|5877.7|5871.7|5849.6|5843.6|432
1633102200000|2021-10-01 15:30:00|5850.4|5844.4|5856.9|5850.9|5860.6|5854.6|5847.1|5841.1|351
1633102500000|2021-10-01 15:35:00|5856.6|5850.6|5844.1|5838.1|5859.9|5853.9|5844.1|5838.1|203
1633102800000|2021-10-01 15:40:00|5844.8|5838.8|5858.1|5852.1|5860|5854|5835.4|5829.4|264
1633103100000|2021-10-01 15:45:00|5857.8|5851.8|5854.5|5848.5|5866.1|5860.1|5849.5|5843.5|229
1633103400000|2021-10-01 15:50:00|5855.5|5849.5|5872.6|5866.6|5878.6|5872.6|5850.5|5844.5|257
1633103700000|2021-10-01 15:55:00|5872.1|5866.1|5868.1|5862.1|5873.6|5867.6|5867|5861|309
1633104000000|2021-10-01 16:00:00|5868.6|5862.6|5879.6|5873.6|5886.1|5880.1|5868.6|5862.6|233
1633104300000|2021-10-01 16:05:00|5880.6|5874.6|5874.4|5868.4|5883.9|5877.9|5872.9|5866.9|384
1633104600000|2021-10-01 16:10:00|5874.9|5868.9|5865.8|5859.8|5879.9|5873.9|5861.8|5855.8|276
1633104900000|2021-10-01 16:15:00|5866.1|5860.1|5872.4|5866.4|5874.4|5868.4|5865.3|5859.3|187
1633105200000|2021-10-01 16:20:00|5873.9|5867.9|5877|5871|5877.5|5871.5|5868.4|5862.4|233
1633105500000|2021-10-01 16:25:00|5876.5|5870.5|5884.4|5878.4|5884.6|5878.6|5873|5867|166
1633105800000|2021-10-01 16:30:00|5884.7|5878.7|5884.5|5878.5|5886.2|5880.2|5881.1|5875.1|345
1633106100000|2021-10-01 16:35:00|5883.5|5877.5|5883.5|5877.5|5887.5|5881.5|5876.4|5870.4|237
1633106400000|2021-10-01 16:40:00|5883.2|5877.2|5876.9|5870.9|5886|5880|5874.7|5868.7|166
1633106700000|2021-10-01 16:45:00|5876.2|5870.2|5871.7|5865.7|5876.5|5870.5|5861.9|5855.9|286
1633107000000|2021-10-01 16:50:00|5872.2|5866.2|5876.2|5870.2|5878.4|5872.4|5870.2|5864.2|201
1633107300000|2021-10-01 16:55:00|5876.5|5870.5|5882.1|5876.1|5889|5883|5875|5869|278
1633107600000|2021-10-01 17:00:00|5883.3|5877.3|5885.1|5879.1|5888.6|5882.6|5883.3|5877.3|133
1633107900000|2021-10-01 17:05:00|5884.8|5878.8|5888.2|5882.2|5890|5884|5884.6|5878.6|107
1633108200000|2021-10-01 17:10:00|5890.5|5884.5|5879.1|5873.1|5895.2|5889.2|5876.9|5870.9|299
1633108500000|2021-10-01 17:15:00|5880.1|5874.1|5878.2|5872.2|5881.1|5875.1|5873.1|5867.1|409
1633108800000|2021-10-01 17:20:00|5876.9|5870.9|5879.6|5873.6|5880.2|5874.2|5873.1|5867.1|176
1633109100000|2021-10-01 17:25:00|5877.9|5871.9|5885|5879|5885.7|5879.7|5877.9|5871.9|221
1633109400000|2021-10-01 17:30:00|5885.4|5879.4|5885.6|5879.6|5888.2|5882.2|5883|5877|269
1633109700000|2021-10-01 17:35:00|5885.3|5879.3|5888.6|5882.6|5888.6|5882.6|5884.1|5878.1|166
1633110000000|2021-10-01 17:40:00|5888|5882|5886.9|5880.9|5890.8|5884.8|5884.6|5878.6|198
1633110300000|2021-10-01 17:45:00|5886.6|5880.6|5886.5|5880.5|5889.7|5883.7|5883.6|5877.6|121
1633110600000|2021-10-01 17:50:00|5886.2|5880.2|5881|5875|5887.2|5881.2|5879.3|5873.3|330
1633110900000|2021-10-01 17:55:00|5881.2|5875.2|5893.5|5887.5|5896.9|5890.9|5880.2|5874.2|326
1633111200000|2021-10-01 18:00:00|5893.8|5887.8|5886.5|5880.5|5896.8|5890.8|5886.3|5880.3|233
1633111500000|2021-10-01 18:05:00|5886.2|5880.2|5882.7|5876.7|5892.3|5886.3|5882.7|5876.7|329
1633111800000|2021-10-01 18:10:00|5882.5|5876.5|5875.7|5869.7|5891.7|5885.7|5871.8|5865.8|1262
1633112100000|2021-10-01 18:15:00|5875|5869|5894.6|5884.6|5895.5|5887.3|5872.8|5866.8|554
1633305600000|2021-10-04 00:00:00|5866.9|5860.9|5835.9|5829.9|5868.4|5862.4|5832.9|5826.9|389
1633305900000|2021-10-04 00:05:00|5836|5830|5830|5824|5840|5834|5825.7|5819.7|335
1633306200000|2021-10-04 00:10:00|5830.5|5824.5|5835.5|5829.5|5835.5|5829.5|5830.5|5824.5|15
1633306500000|2021-10-04 00:15:00|5835.8|5829.8|5832.7|5826.7|5839.5|5833.5|5830|5824|42
1633306800000|2021-10-04 00:20:00|5832.5|5826.5|5832.5|5826.5|5836.4|5830.4|5832.5|5826.5|18
1633307100000|2021-10-04 00:25:00|5833|5827|5831|5825|5833|5827|5829.5|5823.5|14
1633307400000|2021-10-04 00:30:00|5831.5|5825.5|5832.5|5826.5|5833|5827|5831.5|5825.5|13
1633307700000|2021-10-04 00:35:00|5835.2|5829.2|5832.2|5826.2|5836.7|5830.7|5831.9|5825.9|71
1633308000000|2021-10-04 00:40:00|5830.8|5824.8|5830.9|5824.9|5834.4|5828.4|5830.4|5824.4|8
1633308300000|2021-10-04 00:45:00|5828.1|5822.1|5827.6|5821.6|5828.9|5822.9|5821.6|5815.6|69
1633308600000|2021-10-04 00:50:00|5827.3|5821.3|5823.6|5817.6|5827.6|5821.6|5821.8|5815.8|12
1633308900000|2021-10-04 00:55:00|5823.1|5817.1|5821.6|5815.6|5824.1|5818.1|5819.8|5813.8|58
1633309200000|2021-10-04 01:00:00|5820.3|5814.3|5815.8|5809.8|5820.3|5814.3|5813.1|5807.1|40
1633309500000|2021-10-04 01:05:00|5815.5|5809.5|5814.4|5808.4|5815.6|5809.6|5813|5807|23
1633309800000|2021-10-04 01:10:00|5814.9|5808.9|5814.4|5808.4|5815.5|5809.5|5813.4|5807.4|16
1633310100000|2021-10-04 01:15:00|5814.6|5808.6|5801.4|5795.4|5815.9|5809.9|5801.4|5795.4|67
1633310400000|2021-10-04 01:20:00|5799.9|5793.9|5800.2|5794.2|5802.9|5796.9|5798.4|5792.4|137
1633310700000|2021-10-04 01:25:00|5799.6|5793.6|5805.9|5799.9|5806.9|5800.9|5798.4|5792.4|33
1633311000000|2021-10-04 01:30:00|5805.4|5799.4|5801.9|5795.9|5805.4|5799.4|5800.9|5794.9|24
1633311300000|2021-10-04 01:35:00|5802.2|5796.2|5798.9|5792.9|5803.9|5797.9|5798.4|5792.4|36
1633311600000|2021-10-04 01:40:00|5796.9|5790.9|5790.3|5784.3|5798.4|5792.4|5789|5783|91
1633311900000|2021-10-04 01:45:00|5789.8|5783.8|5799.8|5793.8|5800.6|5794.6|5788.8|5782.8|62
1633312200000|2021-10-04 01:50:00|5799.6|5793.6|5791.8|5785.8|5801.3|5795.3|5791.3|5785.3|68
1633312500000|2021-10-04 01:55:00|5790.8|5784.8|5794.3|5788.3|5795.3|5789.3|5782.3|5776.3|43
1633312800000|2021-10-04 02:00:00|5793.8|5787.8|5791.3|5785.3|5795.3|5789.3|5787.8|5781.8|35
1633313100000|2021-10-04 02:05:00|5789.8|5783.8|5788.8|5782.8|5791.3|5785.3|5787.3|5781.3|19
1633313400000|2021-10-04 02:10:00|5789.8|5783.8|5798.6|5792.6|5801.3|5795.3|5789.3|5783.3|27
1633313700000|2021-10-04 02:15:00|5798|5792|5798.3|5792.3|5798.3|5792.3|5793.8|5787.8|20
1633314000000|2021-10-04 02:20:00|5798|5792|5793.8|5787.8|5798|5792|5793.8|5787.8|5
1633314300000|2021-10-04 02:25:00|5793.3|5787.3|5794.3|5788.3|5794.8|5788.8|5792.8|5786.8|16
1633314600000|2021-10-04 02:30:00|5794.6|5788.6|5796.4|5790.4|5797.4|5791.4|5794.2|5788.2|33
1633314900000|2021-10-04 02:35:00|5795.9|5789.9|5803.8|5797.8|5804.2|5798.2|5793.2|5787.2|13
1633315200000|2021-10-04 02:40:00|5803.4|5797.4|5805.6|5799.6|5808.4|5802.4|5803.4|5797.4|35
1633315500000|2021-10-04 02:45:00|5805.8|5799.8|5805.9|5799.9|5806.4|5800.4|5803.6|5797.6|42
1633315800000|2021-10-04 02:50:00|5805.4|5799.4|5805.8|5799.8|5807.1|5801.1|5804.8|5798.8|21
1633316100000|2021-10-04 02:55:00|5806.6|5800.6|5804.8|5798.8|5807.3|5801.3|5804.8|5798.8|9
1633316400000|2021-10-04 03:00:00|5804.3|5798.3|5808.8|5802.8|5808.8|5802.8|5801.8|5795.8|72
1633316700000|2021-10-04 03:05:00|5808.3|5802.3|5805.3|5799.3|5808.3|5802.3|5804|5798|13
1633317000000|2021-10-04 03:10:00|5805|5799|5796.8|5790.8|5805|5799|5795.8|5789.8|8
1633317300000|2021-10-04 03:15:00|5798|5792|5802.3|5796.3|5802.6|5796.6|5797.8|5791.8|22
1633317600000|2021-10-04 03:20:00|5801.9|5795.9|5802.3|5796.3|5802.8|5796.8|5800.8|5794.8|17
1633317900000|2021-10-04 03:25:00|5801.8|5795.8|5808.1|5802.1|5808.1|5802.1|5801|5795|11
1633318200000|2021-10-04 03:30:00|5808.4|5802.4|5813.1|5807.1|5813.1|5807.1|5807.6|5801.6|22
1633318500000|2021-10-04 03:35:00|5813.4|5807.4|5813.3|5807.3|5814.3|5808.3|5812.8|5806.8|5
1633318800000|2021-10-04 03:40:00|5813.8|5807.8|5811.8|5805.8|5814.8|5808.8|5811.8|5805.8|20
1633319100000|2021-10-04 03:45:00|5812.6|5806.6|5811.8|5805.8|5812.8|5806.8|5811.8|5805.8|2
1633319400000|2021-10-04 03:50:00|5811.6|5805.6|5811.4|5805.4|5812.6|5806.6|5811.4|5805.4|12
1633319700000|2021-10-04 03:55:00|5811.9|5805.9|5807.4|5801.4|5812.4|5806.4|5807.4|5801.4|12
1633320000000|2021-10-04 04:00:00|5807|5801|5805.8|5799.8|5808.9|5802.9|5805.6|5799.6|21
1633320300000|2021-10-04 04:05:00|5805.5|5799.5|5806|5800|5806.3|5800.3|5805|5799|4
1633320600000|2021-10-04 04:10:00|5805.4|5799.4|5806.3|5800.3|5806.6|5800.6|5805.4|5799.4|6
1633320900000|2021-10-04 04:15:00|5806|5800|5811.6|5805.6|5813|5807|5806|5800|9
1633321200000|2021-10-04 04:20:00|5811.9|5805.9|5811.8|5805.8|5812.4|5806.4|5810.6|5804.6|2
1633321500000|2021-10-04 04:25:00|5811.6|5805.6|5810.8|5804.8|5811.6|5805.6|5810.8|5804.8|2
1633321800000|2021-10-04 04:30:00|5810.6|5804.6|5814.4|5808.4|5814.9|5808.9|5810.6|5804.6|12
1633322100000|2021-10-04 04:35:00|5813.8|5807.8|5815.8|5809.8|5816.6|5810.6|5813.6|5807.6|4
1633322400000|2021-10-04 04:40:00|5815.6|5809.6|5814.9|5808.9|5816.4|5810.4|5814.8|5808.8|1
1633322700000|2021-10-04 04:45:00|5815.4|5809.4|5817.4|5811.4|5817.9|5811.9|5815.2|5809.2|4
1633323000000|2021-10-04 04:50:00|5816.8|5810.8|5816.4|5810.4|5817.4|5811.4|5816.4|5810.4|3
1633323300000|2021-10-04 04:55:00|5816.6|5810.6|5817.1|5811.1|5817.4|5811.4|5816.4|5810.4|3
1633323600000|2021-10-04 05:00:00|5816.9|5810.9|5817.4|5811.4|5820.9|5814.9|5816.4|5810.4|9
1633323900000|2021-10-04 05:05:00|5816.9|5810.9|5817.9|5811.9|5818.2|5812.2|5816.4|5810.4|11
1633324200000|2021-10-04 05:10:00|5818.2|5812.2|5816.4|5810.4|5818.2|5812.2|5815.8|5809.8|2
1633324500000|2021-10-04 05:15:00|5816.7|5810.7|5817.4|5811.4|5818.4|5812.4|5816.1|5810.1|4
1633324800000|2021-10-04 05:20:00|5818|5812|5818.4|5812.4|5819.9|5813.9|5817.8|5811.8|7
1633325100000|2021-10-04 05:25:00|5817.9|5811.9|5817.9|5811.9|5819.9|5813.9|5817.9|5811.9|6
1633325400000|2021-10-04 05:30:00|5817.6|5811.6|5810.4|5804.4|5817.6|5811.6|5810.4|5804.4|12
1633325700000|2021-10-04 05:35:00|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.4|5804.4|4
1633326000000|2021-10-04 05:40:00|5810.7|5804.7|5811.2|5805.2|5811.2|5805.2|5810.4|5804.4|6
1633326300000|2021-10-04 05:45:00|5810.9|5804.9|5812.4|5806.4|5812.9|5806.9|5810.4|5804.4|3
1633326600000|2021-10-04 05:50:00|5811.4|5805.4|5816.4|5810.4|5818.4|5812.4|5811.4|5805.4|11
1633326900000|2021-10-04 05:55:00|5816.2|5810.2|5814.9|5808.9|5816.7|5810.7|5814|5808|1
1633327200000|2021-10-04 06:00:00|5814.4|5808.4|5812.4|5806.4|5814.4|5808.4|5810.9|5804.9|3
1633327500000|2021-10-04 06:05:00|5811.4|5805.4|5811.6|5805.6|5811.9|5805.9|5810.9|5804.9|13
1633327800000|2021-10-04 06:10:00|5811.9|5805.9|5812.4|5806.4|5813.9|5807.9|5811.6|5805.6|10
1633328100000|2021-10-04 06:15:00|5812|5806|5801.3|5795.3|5812|5806|5800.8|5794.8|116
1633328400000|2021-10-04 06:20:00|5801|5795|5800|5794|5802.8|5796.8|5800|5794|25
1633328700000|2021-10-04 06:25:00|5800.8|5794.8|5803.3|5797.3|5803.8|5797.8|5800.8|5794.8|19
1633329000000|2021-10-04 06:30:00|5803.8|5797.8|5806.3|5800.3|5808.6|5802.6|5803.3|5797.3|20
1633329300000|2021-10-04 06:35:00|5806|5800|5806.5|5800.5|5807.6|5801.6|5805.8|5799.8|7
1633329600000|2021-10-04 06:40:00|5806.8|5800.8|5806.8|5800.8|5807.3|5801.3|5806|5800|11
1633329900000|2021-10-04 06:45:00|5806.5|5800.5|5800.8|5794.8|5807.3|5801.3|5800.8|5794.8|8
1633330200000|2021-10-04 06:50:00|5801.5|5795.5|5804|5798|5805.8|5799.8|5800.8|5794.8|11
1633330500000|2021-10-04 06:55:00|5805|5799|5808.8|5802.8|5809.8|5803.8|5805|5799|16
1633330800000|2021-10-04 07:00:00|5808.5|5802.5|5805.8|5799.8|5808.5|5802.5|5803|5797|54
1633331100000|2021-10-04 07:05:00|5805.3|5799.3|5807.5|5801.5|5809|5803|5803.2|5797.2|327
1633331400000|2021-10-04 07:10:00|5807.2|5801.2|5812.8|5806.8|5815.1|5809.1|5807|5801|23
1633331700000|2021-10-04 07:15:00|5813.3|5807.3|5804.5|5798.5|5813.3|5807.3|5804.2|5798.2|19
1633332000000|2021-10-04 07:20:00|5804.8|5798.8|5806.5|5800.5|5810.3|5804.3|5804.8|5798.8|20
1633332300000|2021-10-04 07:25:00|5806.8|5800.8|5811.8|5805.8|5813.8|5807.8|5805.8|5799.8|19
1633332600000|2021-10-04 07:30:00|5811.3|5805.3|5812.1|5806.1|5812.3|5806.3|5809.8|5803.8|48
1633332900000|2021-10-04 07:35:00|5812.3|5806.3|5812.8|5806.8|5813.8|5807.8|5808.5|5802.5|44
1633333200000|2021-10-04 07:40:00|5812.3|5806.3|5813.3|5807.3|5814.3|5808.3|5810.5|5804.5|12
1633333500000|2021-10-04 07:45:00|5813|5807|5828.9|5822.9|5831.7|5825.7|5809.5|5803.5|80
1633333800000|2021-10-04 07:50:00|5830.4|5824.4|5830.6|5824.6|5831.9|5825.9|5826.4|5820.4|35
1633334100000|2021-10-04 07:55:00|5830.4|5824.4|5829.4|5823.4|5831.9|5825.9|5828.4|5822.4|19
1633334400000|2021-10-04 08:00:00|5829.7|5823.7|5839.5|5833.5|5844.6|5838.6|5829.4|5823.4|110
1633334700000|2021-10-04 08:05:00|5839.8|5833.8|5837.7|5831.7|5845.5|5839.5|5837.4|5831.4|38
1633335000000|2021-10-04 08:10:00|5838|5832|5840.3|5834.3|5841.8|5835.8|5836.2|5830.2|309
1633335300000|2021-10-04 08:15:00|5839.8|5833.8|5836.3|5830.3|5841.8|5835.8|5836|5830|7
1633335600000|2021-10-04 08:20:00|5836.8|5830.8|5836|5830|5839.8|5833.8|5835|5829|27
1633335900000|2021-10-04 08:25:00|5835.5|5829.5|5836.8|5830.8|5840.8|5834.8|5830.3|5824.3|32
1633336200000|2021-10-04 08:30:00|5836.3|5830.3|5824.8|5818.8|5837.3|5831.3|5822.7|5816.7|53
1633336500000|2021-10-04 08:35:00|5823.5|5817.5|5823.3|5817.3|5824.6|5818.6|5820.5|5814.5|19
1633336800000|2021-10-04 08:40:00|5823.6|5817.6|5824.3|5818.3|5829.8|5823.8|5822.2|5816.2|9
1633337100000|2021-10-04 08:45:00|5824|5818|5824|5818|5830.5|5824.5|5820.2|5814.2|41
1633337400000|2021-10-04 08:50:00|5823.5|5817.5|5828|5822|5830|5824|5821.2|5815.2|10
1633337700000|2021-10-04 08:55:00|5826.8|5820.8|5825.5|5819.5|5827.2|5821.2|5824.3|5818.3|24
1633338000000|2021-10-04 09:00:00|5827|5821|5830.8|5824.8|5837.8|5831.8|5825.6|5819.6|34
1633338300000|2021-10-04 09:05:00|5831.1|5825.1|5829.8|5823.8|5839.1|5833.1|5829|5823|30
1633338600000|2021-10-04 09:10:00|5829.5|5823.5|5825.8|5819.8|5831.6|5825.6|5824.8|5818.8|16
1633338900000|2021-10-04 09:15:00|5826.3|5820.3|5826|5820|5828.8|5822.8|5824.3|5818.3|2
1633339200000|2021-10-04 09:20:00|5826.5|5820.5|5822.8|5816.8|5826.5|5820.5|5821.8|5815.8|14
1633339500000|2021-10-04 09:25:00|5822.6|5816.6|5825|5819|5825.5|5819.5|5822.2|5816.2|9
1633339800000|2021-10-04 09:30:00|5824.1|5818.1|5823.3|5817.3|5826.5|5820.5|5822|5816|8
1633340100000|2021-10-04 09:35:00|5823|5817|5822|5816|5823|5817|5821.6|5815.6|5
1633340400000|2021-10-04 09:40:00|5821.6|5815.6|5817.7|5811.7|5821.7|5815.7|5816.2|5810.2|31
1633340700000|2021-10-04 09:45:00|5818.2|5812.2|5815.8|5809.8|5818.9|5812.9|5813.7|5807.7|12
1633341000000|2021-10-04 09:50:00|5815.5|5809.5|5814.5|5808.5|5816.3|5810.3|5814.2|5808.2|7
1633341300000|2021-10-04 09:55:00|5814.8|5808.8|5816.5|5810.5|5817|5811|5813.4|5807.4|25
1633341600000|2021-10-04 10:00:00|5816.8|5810.8|5821.4|5815.4|5821.7|5815.7|5816.5|5810.5|22
1633341900000|2021-10-04 10:05:00|5820.9|5814.9|5822.9|5816.9|5825.4|5819.4|5812.6|5806.6|106
1633342200000|2021-10-04 10:10:00|5823.7|5817.7|5830.2|5824.2|5835.2|5829.2|5823.7|5817.7|51
1633342500000|2021-10-04 10:15:00|5830.5|5824.5|5833.2|5827.2|5834.5|5828.5|5830.5|5824.5|30
1633342800000|2021-10-04 10:20:00|5832.7|5826.7|5828.2|5822.2|5832.7|5826.7|5827.2|5821.2|14
1633343100000|2021-10-04 10:25:00|5827.7|5821.7|5828.2|5822.2|5829|5823|5825.5|5819.5|6
1633343400000|2021-10-04 10:30:00|5827.9|5821.9|5823.5|5817.5|5828.2|5822.2|5821.2|5815.2|15
1633343700000|2021-10-04 10:35:00|5823.2|5817.2|5822.2|5816.2|5824|5818|5821.4|5815.4|9
1633344000000|2021-10-04 10:40:00|5821.6|5815.6|5820.2|5814.2|5823.5|5817.5|5820.2|5814.2|5
1633344300000|2021-10-04 10:45:00|5819.5|5813.5|5821|5815|5821.5|5815.5|5819.2|5813.2|27
1633344600000|2021-10-04 10:50:00|5821.3|5815.3|5832.1|5826.1|5834.1|5828.1|5821.3|5815.3|94
1633344900000|2021-10-04 10:55:00|5832.6|5826.6|5827.1|5821.1|5834.6|5828.6|5825.4|5819.4|25
1633345200000|2021-10-04 11:00:00|5827.3|5821.3|5821.1|5815.1|5830.7|5824.7|5821.1|5815.1|17
1633345500000|2021-10-04 11:05:00|5821.6|5815.6|5821.1|5815.1|5821.6|5815.6|5818.4|5812.4|21
1633345800000|2021-10-04 11:10:00|5819.9|5813.9|5821.4|5815.4|5822.1|5816.1|5818.9|5812.9|12
1633346100000|2021-10-04 11:15:00|5821.6|5815.6|5821.1|5815.1|5821.9|5815.9|5820.1|5814.1|22
1633346400000|2021-10-04 11:20:00|5821.6|5815.6|5831.1|5825.1|5833.1|5827.1|5821.4|5815.4|57
1633346700000|2021-10-04 11:25:00|5830.6|5824.6|5833.6|5827.6|5835.4|5829.4|5829.6|5823.6|29
1633347000000|2021-10-04 11:30:00|5833.4|5827.4|5843.9|5837.9|5843.9|5837.9|5832.1|5826.1|38
1633347300000|2021-10-04 11:35:00|5843.6|5837.6|5845.4|5839.4|5846.4|5840.4|5841.6|5835.6|14
1633347600000|2021-10-04 11:40:00|5845.1|5839.1|5839.1|5833.1|5846.9|5840.9|5837.1|5831.1|54
1633347900000|2021-10-04 11:45:00|5838.6|5832.6|5834.6|5828.6|5841.1|5835.1|5833.9|5827.9|18
1633348200000|2021-10-04 11:50:00|5833.6|5827.6|5841.4|5835.4|5841.4|5835.4|5833.6|5827.6|120
1633348500000|2021-10-04 11:55:00|5841.1|5835.1|5839.4|5833.4|5842.9|5836.9|5839.4|5833.4|43
1633348800000|2021-10-04 12:00:00|5840|5834|5830.9|5824.9|5842.9|5836.9|5830.1|5824.1|72
1633349100000|2021-10-04 12:05:00|5831.6|5825.6|5837.4|5831.4|5837.4|5831.4|5823.4|5817.4|98
1633349400000|2021-10-04 12:10:00|5837.2|5831.2|5838.6|5832.6|5840.4|5834.4|5835.9|5829.9|23
1633349700000|2021-10-04 12:15:00|5838.1|5832.1|5836.7|5830.7|5838.4|5832.4|5830.6|5824.6|61
1633350000000|2021-10-04 12:20:00|5836.4|5830.4|5834.9|5828.9|5839.9|5833.9|5832.1|5826.1|23
1633350300000|2021-10-04 12:25:00|5835.2|5829.2|5840.2|5834.2|5841.2|5835.2|5834.6|5828.6|38
1633350600000|2021-10-04 12:30:00|5840.1|5834.1|5834.9|5828.9|5840.1|5834.1|5831.4|5825.4|25
1633350900000|2021-10-04 12:35:00|5834.6|5828.6|5856.5|5850.5|5861.7|5855.7|5834.4|5828.4|166
1633351200000|2021-10-04 12:40:00|5856.8|5850.8|5864|5858|5866.4|5860.4|5856.5|5850.5|332
1633354200000|2021-10-04 13:30:00|5864.7|5858.7|5895|5889|5903.9|5897.9|5862.9|5856.9|1908
1633354500000|2021-10-04 13:35:00|5894.3|5888.3|5892.6|5886.6|5895.8|5889.8|5880.9|5874.9|1077
1633354800000|2021-10-04 13:40:00|5892.8|5886.8|5904|5898|5913.8|5907.8|5891.1|5885.1|719
1633355100000|2021-10-04 13:45:00|5905|5899|5923.6|5917.6|5930.1|5924.1|5904|5898|929
1633355400000|2021-10-04 13:50:00|5921.4|5915.4|5922.3|5916.3|5938.9|5932.9|5914.3|5908.3|1030
1633355700000|2021-10-04 13:55:00|5924.8|5918.8|5964.1|5958.1|5965.7|5959.7|5924.8|5918.8|923
1633356000000|2021-10-04 14:00:00|5963.5|5957.5|5944.5|5938.5|5965.9|5959.9|5941.4|5935.4|1028
1633356300000|2021-10-04 14:05:00|5944.3|5938.3|5943.8|5937.8|5956.6|5950.6|5938.5|5932.5|600
1633356600000|2021-10-04 14:10:00|5943.3|5937.3|5923|5917|5945.8|5939.8|5920.5|5914.5|1080
1633356900000|2021-10-04 14:15:00|5922.7|5916.7|5911.8|5905.8|5924.5|5918.5|5904.5|5898.5|554
1633357200000|2021-10-04 14:20:00|5911.3|5905.3|5913.9|5907.9|5918.9|5912.9|5904.3|5898.3|513
1633357500000|2021-10-04 14:25:00|5913.6|5907.6|5920|5914|5924.2|5918.2|5912.9|5906.9|218
1633357800000|2021-10-04 14:30:00|5920.5|5914.5|5930|5924|5931.2|5925.2|5917.7|5911.7|216
1633358100000|2021-10-04 14:35:00|5929.8|5923.8|5937.4|5931.4|5938.3|5932.3|5925.1|5919.1|464
1633358400000|2021-10-04 14:40:00|5936.4|5930.4|5943.6|5937.6|5944.6|5938.6|5930.4|5924.4|278
1633358700000|2021-10-04 14:45:00|5943.9|5937.9|5930.8|5924.8|5945.2|5939.2|5929|5923|153
1633359000000|2021-10-04 14:50:00|5931.3|5925.3|5929.2|5923.2|5944|5938|5927.3|5921.3|192
1633359300000|2021-10-04 14:55:00|5928.7|5922.7|5939.1|5933.1|5945|5939|5928|5922|322
1633359600000|2021-10-04 15:00:00|5938.7|5932.7|5930.8|5924.8|5939.1|5933.1|5930.3|5924.3|347
1633359900000|2021-10-04 15:05:00|5930.6|5924.6|5930.3|5924.3|5940|5934|5929.3|5923.3|246
1633360200000|2021-10-04 15:10:00|5929.8|5923.8|5936.6|5930.6|5936.8|5930.8|5928.1|5922.1|239
1633360500000|2021-10-04 15:15:00|5937.1|5931.1|5929.9|5923.9|5939.3|5933.3|5928.3|5922.3|307
1633360800000|2021-10-04 15:20:00|5930.6|5924.6|5928.9|5922.9|5933.9|5927.9|5928.3|5922.3|223
1633361100000|2021-10-04 15:25:00|5926.1|5920.1|5879.7|5873.7|5926.1|5920.1|5878.5|5872.5|704
1633361400000|2021-10-04 15:30:00|5881|5875|5897.2|5891.2|5897.4|5891.4|5879.7|5873.7|416
1633361700000|2021-10-04 15:35:00|5897.7|5891.7|5911.7|5905.7|5918.1|5912.1|5897.7|5891.7|218
1633362000000|2021-10-04 15:40:00|5912|5906|5897|5891|5916.7|5910.7|5880.8|5874.8|232
1633362300000|2021-10-04 15:45:00|5897.3|5891.3|5902.2|5896.2|5911.3|5905.3|5897|5891|284
1633362600000|2021-10-04 15:50:00|5901.7|5895.7|5914.2|5908.2|5914.7|5908.7|5899.4|5893.4|168
1633362900000|2021-10-04 15:55:00|5914.9|5908.9|5912.1|5906.1|5918.9|5912.9|5910.4|5904.4|695
1633363200000|2021-10-04 16:00:00|5911.6|5905.6|5911.3|5905.3|5912.9|5906.9|5910.4|5904.4|220
1633363500000|2021-10-04 16:05:00|5911.9|5905.9|5915.2|5909.2|5915.7|5909.7|5911.6|5905.6|122
1633363800000|2021-10-04 16:10:00|5915.7|5909.7|5921.4|5915.4|5921.7|5915.7|5911.4|5905.4|246
1633364100000|2021-10-04 16:15:00|5920.7|5914.7|5916.2|5910.2|5922.9|5916.9|5916.2|5910.2|116
1633364400000|2021-10-04 16:20:00|5916.4|5910.4|5911.4|5905.4|5921.2|5915.2|5907.2|5901.2|107
1633364700000|2021-10-04 16:25:00|5911.2|5905.2|5911.2|5905.2|5912.7|5906.7|5908.2|5902.2|69
1633365000000|2021-10-04 16:30:00|5912.7|5906.7|5907.8|5901.8|5914.7|5908.7|5902.7|5896.7|366
1633365300000|2021-10-04 16:35:00|5908|5902|5907.3|5901.3|5911.6|5905.6|5905.3|5899.3|222
1633365600000|2021-10-04 16:40:00|5906.5|5900.5|5902.4|5896.4|5909.2|5903.2|5902.4|5896.4|85
1633365900000|2021-10-04 16:45:00|5902.2|5896.2|5907.4|5901.4|5907.9|5901.9|5900.9|5894.9|190
1633366200000|2021-10-04 16:50:00|5907.7|5901.7|5901.4|5895.4|5908.9|5902.9|5899.9|5893.9|132
1633366500000|2021-10-04 16:55:00|5901.2|5895.2|5899.9|5893.9|5904.2|5898.2|5899.9|5893.9|300
1633366800000|2021-10-04 17:00:00|5899.4|5893.4|5903|5897|5906.7|5900.7|5899.4|5893.4|136
1633367100000|2021-10-04 17:05:00|5903.7|5897.7|5900.7|5894.7|5908|5902|5899.9|5893.9|97
1633367400000|2021-10-04 17:10:00|5901.2|5895.2|5900.9|5894.9|5906.7|5900.7|5899.9|5893.9|151
1633367700000|2021-10-04 17:15:00|5901.2|5895.2|5901.4|5895.4|5902.2|5896.2|5900.7|5894.7|89
1633368000000|2021-10-04 17:20:00|5901.1|5895.1|5897.2|5891.2|5901.4|5895.4|5895.9|5889.9|122
1633368300000|2021-10-04 17:25:00|5897.4|5891.4|5892.2|5886.2|5897.7|5891.7|5892.2|5886.2|105
1633368600000|2021-10-04 17:30:00|5892.9|5886.9|5894.2|5888.2|5895.9|5889.9|5890.2|5884.2|96
1633368900000|2021-10-04 17:35:00|5894|5888|5892|5886|5894.5|5888.5|5890.2|5884.2|74
1633369200000|2021-10-04 17:40:00|5892.3|5886.3|5895.7|5889.7|5898.2|5892.2|5892.3|5886.3|182
1633369500000|2021-10-04 17:45:00|5898.2|5892.2|5895.7|5889.7|5899.9|5893.9|5893.4|5887.4|110
1633369800000|2021-10-04 17:50:00|5895.4|5889.4|5893.9|5887.9|5899.2|5893.2|5892.7|5886.7|180
1633370100000|2021-10-04 17:55:00|5893.4|5887.4|5894.1|5888.1|5895.4|5889.4|5890.1|5884.1|271
1633370400000|2021-10-04 18:00:00|5893.9|5887.9|5894.2|5888.2|5899.9|5893.9|5889.9|5883.9|203
1633370700000|2021-10-04 18:05:00|5894.4|5888.4|5901.7|5895.7|5909.4|5903.4|5894.4|5888.4|305
1633371000000|2021-10-04 18:10:00|5898.7|5892.7|5876.8|5870.8|5899.4|5893.4|5876.5|5870.5|1204
1633371300000|2021-10-04 18:15:00|5877|5871|5864.6|5858.6|5880.5|5874.5|5864.1|5858.1|544
1633392000000|2021-10-05 00:00:00|5859.5|5853.5|5866.6|5860.6|5875.4|5869.4|5857.9|5851.9|174
1633392300000|2021-10-05 00:05:00|5867.1|5861.1|5871.1|5865.1|5871.1|5865.1|5865.6|5859.6|21
1633392600000|2021-10-05 00:10:00|5872.1|5866.1|5873.6|5867.6|5873.6|5867.6|5869.6|5863.6|16
1633392900000|2021-10-05 00:15:00|5871.1|5865.1|5870.6|5864.6|5872.6|5866.6|5868.8|5862.8|14
1633393200000|2021-10-05 00:20:00|5869.7|5863.7|5864.6|5858.6|5871.1|5865.1|5864.1|5858.1|12
1633393500000|2021-10-05 00:25:00|5864.9|5858.9|5864.1|5858.1|5865.1|5859.1|5863.4|5857.4|18
1633393800000|2021-10-05 00:30:00|5863.6|5857.6|5857.9|5851.9|5864.4|5858.4|5857.9|5851.9|11
1633394100000|2021-10-05 00:35:00|5858.5|5852.5|5857.1|5851.1|5860.4|5854.4|5857.1|5851.1|15
1633394400000|2021-10-05 00:40:00|5856.8|5850.8|5852.1|5846.1|5857.1|5851.1|5851.9|5845.9|27
1633394700000|2021-10-05 00:45:00|5852.6|5846.6|5849.6|5843.6|5852.6|5846.6|5845.7|5839.7|19
1633395000000|2021-10-05 00:50:00|5850|5844|5850.1|5844.1|5854.6|5848.6|5849.6|5843.6|19
1633395300000|2021-10-05 00:55:00|5849.6|5843.6|5852|5846|5853|5847|5849.6|5843.6|37
1633395600000|2021-10-05 01:00:00|5851.5|5845.5|5855.8|5849.8|5859.6|5853.6|5851.5|5845.5|27
1633395900000|2021-10-05 01:05:00|5856|5850|5852|5846|5856.1|5850.1|5851.5|5845.5|18
1633396200000|2021-10-05 01:10:00|5852.5|5846.5|5854|5848|5854|5848|5850.5|5844.5|9
1633396500000|2021-10-05 01:15:00|5853.5|5847.5|5851.5|5845.5|5854|5848|5850.5|5844.5|35
1633396800000|2021-10-05 01:20:00|5850.7|5844.7|5843.5|5837.5|5850.7|5844.7|5842.5|5836.5|88
1633397100000|2021-10-05 01:25:00|5843.8|5837.8|5844.5|5838.5|5844.5|5838.5|5843|5837|13
1633397400000|2021-10-05 01:30:00|5844|5838|5843.1|5837.1|5844|5838|5842|5836|37
1633397700000|2021-10-05 01:35:00|5844.6|5838.6|5845|5839|5845.5|5839.5|5844|5838|13
1633398000000|2021-10-05 01:40:00|5845.3|5839.3|5853.5|5847.5|5854.5|5848.5|5845.3|5839.3|10
1633398300000|2021-10-05 01:45:00|5852.5|5846.5|5855.5|5849.5|5855.5|5849.5|5852|5846|8
1633398600000|2021-10-05 01:50:00|5855.3|5849.3|5855.5|5849.5|5858.3|5852.3|5855|5849|4
1633398900000|2021-10-05 01:55:00|5855|5849|5856.5|5850.5|5856.8|5850.8|5854.6|5848.6|6
1633399200000|2021-10-05 02:00:00|5856|5850|5858.1|5852.1|5858.1|5852.1|5856|5850|48
1633399500000|2021-10-05 02:05:00|5858.6|5852.6|5862.3|5856.3|5863.6|5857.6|5857.6|5851.6|14
1633399800000|2021-10-05 02:10:00|5861.8|5855.8|5860.1|5854.1|5863.1|5857.1|5858.6|5852.6|45
1633400100000|2021-10-05 02:15:00|5862|5856|5858.6|5852.6|5864.9|5858.9|5858.6|5852.6|45
1633400400000|2021-10-05 02:20:00|5858.8|5852.8|5858.1|5852.1|5860.1|5854.1|5857.6|5851.6|8
1633400700000|2021-10-05 02:25:00|5857.6|5851.6|5861.6|5855.6|5861.6|5855.6|5857.6|5851.6|17
1633401000000|2021-10-05 02:30:00|5862.6|5856.6|5865.1|5859.1|5865.6|5859.6|5861.6|5855.6|17
1633401300000|2021-10-05 02:35:00|5864.8|5858.8|5869.3|5863.3|5869.3|5863.3|5864.1|5858.1|65
1633401600000|2021-10-05 02:40:00|5868.6|5862.6|5869.3|5863.3|5871.3|5865.3|5867.8|5861.8|39
1633401900000|2021-10-05 02:45:00|5869.6|5863.6|5868.8|5862.8|5870.6|5864.6|5868.8|5862.8|17
1633402200000|2021-10-05 02:50:00|5867.8|5861.8|5869.6|5863.6|5872.8|5866.8|5867.8|5861.8|17
1633402500000|2021-10-05 02:55:00|5870.7|5864.7|5871.1|5865.1|5873.1|5867.1|5870.1|5864.1|44
1633402800000|2021-10-05 03:00:00|5870.8|5864.8|5869.6|5863.6|5871.6|5865.6|5869.1|5863.1|8
1633403100000|2021-10-05 03:05:00|5869.1|5863.1|5869.6|5863.6|5869.9|5863.9|5869.1|5863.1|7
1633403400000|2021-10-05 03:10:00|5870.1|5864.1|5872.8|5866.8|5873.3|5867.3|5869.1|5863.1|59
1633403700000|2021-10-05 03:15:00|5872.6|5866.6|5872.1|5866.1|5872.8|5866.8|5869.6|5863.6|64
1633404000000|2021-10-05 03:20:00|5872.4|5866.4|5873.8|5867.8|5874.1|5868.1|5870.6|5864.6|15
1633404300000|2021-10-05 03:25:00|5873.3|5867.3|5875.6|5869.6|5875.6|5869.6|5872.8|5866.8|19
1633404600000|2021-10-05 03:30:00|5875.1|5869.1|5883.4|5877.4|5885.1|5879.1|5875.1|5869.1|126
1633404900000|2021-10-05 03:35:00|5883.2|5877.2|5905|5899|5905.5|5899.5|5883.2|5877.2|105
1633405200000|2021-10-05 03:40:00|5904.7|5898.7|5897.2|5891.2|5905.5|5899.5|5896.2|5890.2|10
1633405500000|2021-10-05 03:45:00|5896.7|5890.7|5897.7|5891.7|5899.2|5893.2|5896.5|5890.5|2
1633405800000|2021-10-05 03:50:00|5898.2|5892.2|5902.2|5896.2|5903.2|5897.2|5896.7|5890.7|31
1633406100000|2021-10-05 03:55:00|5899.2|5893.2|5901.2|5895.2|5902.7|5896.7|5896.7|5890.7|29
1633406400000|2021-10-05 04:00:00|5899.2|5893.2|5898.2|5892.2|5899.2|5893.2|5895.7|5889.7|10
1633406700000|2021-10-05 04:05:00|5898.5|5892.5|5894.2|5888.2|5898.7|5892.7|5893.9|5887.9|7
1633407000000|2021-10-05 04:10:00|5893.7|5887.7|5895.7|5889.7|5895.7|5889.7|5893.7|5887.7|11
1633407300000|2021-10-05 04:15:00|5895.4|5889.4|5895.7|5889.7|5896.2|5890.2|5894.2|5888.2|0
1633407600000|2021-10-05 04:20:00|5895.5|5889.5|5893.2|5887.2|5895.5|5889.5|5891.2|5885.2|11
1633407900000|2021-10-05 04:25:00|5893.7|5887.7|5893.7|5887.7|5894.7|5888.7|5892.7|5886.7|4
1633408200000|2021-10-05 04:30:00|5893.4|5887.4|5894.2|5888.2|5894.2|5888.2|5891.5|5885.5|6
1633408500000|2021-10-05 04:35:00|5894.5|5888.5|5896.2|5890.2|5896.2|5890.2|5894.2|5888.2|5
1633408800000|2021-10-05 04:40:00|5894.7|5888.7|5896|5890|5897.2|5891.2|5894.7|5888.7|7
1633409100000|2021-10-05 04:45:00|5896.2|5890.2|5891.2|5885.2|5896.2|5890.2|5891.2|5885.2|11
1633409400000|2021-10-05 04:50:00|5891.7|5885.7|5893.7|5887.7|5893.7|5887.7|5891.7|5885.7|1
1633409700000|2021-10-05 04:55:00|5893.5|5887.5|5893.7|5887.7|5894.2|5888.2|5893.5|5887.5|0
1633410000000|2021-10-05 05:00:00|5893.2|5887.2|5893.2|5887.2|5894|5888|5891.9|5885.9|4
1633410300000|2021-10-05 05:05:00|5891.2|5885.2|5897.2|5891.2|5897.2|5891.2|5891.2|5885.2|16
1633410600000|2021-10-05 05:10:00|5896.9|5890.9|5899.4|5893.4|5900.2|5894.2|5896.9|5890.9|8
1633410900000|2021-10-05 05:15:00|5899.9|5893.9|5900.2|5894.2|5902|5896|5899.4|5893.4|7
1633411200000|2021-10-05 05:20:00|5899.4|5893.4|5899.4|5893.4|5900.7|5894.7|5898.9|5892.9|13
1633411500000|2021-10-05 05:25:00|5899.1|5893.1|5898.9|5892.9|5899.4|5893.4|5897.7|5891.7|6
1633411800000|2021-10-05 05:30:00|5898.4|5892.4|5895.7|5889.7|5898.4|5892.4|5895.4|5889.4|4
1633412100000|2021-10-05 05:35:00|5896|5890|5896|5890|5896.7|5890.7|5895.4|5889.4|1
1633412400000|2021-10-05 05:40:00|5895.7|5889.7|5897.7|5891.7|5898.2|5892.2|5895.1|5889.1|7
1633412700000|2021-10-05 05:45:00|5897.2|5891.2|5900.7|5894.7|5901.2|5895.2|5897.2|5891.2|4
1633413000000|2021-10-05 05:50:00|5900.2|5894.2|5900.4|5894.4|5901.5|5895.5|5899.7|5893.7|8
1633413300000|2021-10-05 05:55:00|5900.9|5894.9|5907.2|5901.2|5907.2|5901.2|5900.4|5894.4|13
1633413600000|2021-10-05 06:00:00|5906.7|5900.7|5906.5|5900.5|5911.2|5905.2|5905.7|5899.7|11
1633413900000|2021-10-05 06:05:00|5906.2|5900.2|5906.2|5900.2|5907.7|5901.7|5905.7|5899.7|17
1633414200000|2021-10-05 06:10:00|5905.9|5899.9|5905.7|5899.7|5906.2|5900.2|5904.2|5898.2|6
1633414500000|2021-10-05 06:15:00|5905.2|5899.2|5905.7|5899.7|5907.2|5901.2|5904.7|5898.7|7
1633414800000|2021-10-05 06:20:00|5905.2|5899.2|5904.7|5898.7|5906.2|5900.2|5903.7|5897.7|9
1633415100000|2021-10-05 06:25:00|5905|5899|5906.7|5900.7|5906.7|5900.7|5905|5899|5
1633415400000|2021-10-05 06:30:00|5906.2|5900.2|5909.2|5903.2|5914.2|5908.2|5906.2|5900.2|23
1633415700000|2021-10-05 06:35:00|5908.7|5902.7|5911.2|5905.2|5911.2|5905.2|5907.9|5901.9|23
1633416000000|2021-10-05 06:40:00|5911.5|5905.5|5911.7|5905.7|5917.7|5911.7|5910.3|5904.3|43
1633416300000|2021-10-05 06:45:00|5911.5|5905.5|5912.7|5906.7|5913.5|5907.5|5911.2|5905.2|4
1633416600000|2021-10-05 06:50:00|5913|5907|5913|5907|5914.7|5908.7|5911.7|5905.7|15
1633416900000|2021-10-05 06:55:00|5912.7|5906.7|5910.7|5904.7|5913.2|5907.2|5910.7|5904.7|2
1633417200000|2021-10-05 07:00:00|5911|5905|5914.7|5908.7|5915.5|5909.5|5907.5|5901.5|51
1633417500000|2021-10-05 07:05:00|5914.2|5908.2|5921.2|5915.2|5923.2|5917.2|5914.2|5908.2|70
1633417800000|2021-10-05 07:10:00|5923.2|5917.2|5928.7|5922.7|5932|5926|5923|5917|44
1633418100000|2021-10-05 07:15:00|5928.5|5922.5|5935.2|5929.2|5941.5|5935.5|5927.2|5921.2|134
1633418400000|2021-10-05 07:20:00|5935.7|5929.7|5937.2|5931.2|5940.2|5934.2|5933.7|5927.7|69
1633418700000|2021-10-05 07:25:00|5937.5|5931.5|5934.7|5928.7|5940|5934|5933.2|5927.2|39
1633419000000|2021-10-05 07:30:00|5934.2|5928.2|5926.2|5920.2|5935.5|5929.5|5925|5919|30
1633419300000|2021-10-05 07:35:00|5925.7|5919.7|5922.8|5916.8|5925.7|5919.7|5922.8|5916.8|19
1633419600000|2021-10-05 07:40:00|5923|5917|5923.8|5917.8|5923.8|5917.8|5922.8|5916.8|14
1633419900000|2021-10-05 07:45:00|5923.5|5917.5|5926.1|5920.1|5926.3|5920.3|5922.6|5916.6|11
1633420200000|2021-10-05 07:50:00|5925.8|5919.8|5920.1|5914.1|5926.1|5920.1|5919.3|5913.3|28
1633420500000|2021-10-05 07:55:00|5919.8|5913.8|5919.3|5913.3|5921.3|5915.3|5918.8|5912.8|21
1633420800000|2021-10-05 08:00:00|5919|5913|5933.8|5927.8|5935.8|5929.8|5916.8|5910.8|77
1633421100000|2021-10-05 08:05:00|5934|5928|5934|5928|5938.1|5932.1|5931|5925|23
1633421400000|2021-10-05 08:10:00|5933.8|5927.8|5930.8|5924.8|5933.8|5927.8|5929.3|5923.3|19
1633421700000|2021-10-05 08:15:00|5931|5925|5926.5|5920.5|5933.3|5927.3|5926.5|5920.5|36
1633422000000|2021-10-05 08:20:00|5926.3|5920.3|5929.8|5923.8|5930.3|5924.3|5925|5919|24
1633422300000|2021-10-05 08:25:00|5930|5924|5932.8|5926.8|5932.8|5926.8|5925.5|5919.5|11
1633422600000|2021-10-05 08:30:00|5932.3|5926.3|5927.3|5921.3|5935.1|5929.1|5926.3|5920.3|24
1633422900000|2021-10-05 08:35:00|5927.1|5921.1|5925.3|5919.3|5934|5928|5925|5919|32
1633423200000|2021-10-05 08:40:00|5924.8|5918.8|5919.8|5913.8|5925.3|5919.3|5919.8|5913.8|35
1633423500000|2021-10-05 08:45:00|5920.3|5914.3|5921.3|5915.3|5921.3|5915.3|5918.5|5912.5|9
1633423800000|2021-10-05 08:50:00|5921|5915|5926.4|5920.4|5926.6|5920.6|5920.5|5914.5|19
1633424100000|2021-10-05 08:55:00|5927.9|5921.9|5931.4|5925.4|5932.1|5926.1|5927.6|5921.6|22
1633424400000|2021-10-05 09:00:00|5930.9|5924.9|5934.1|5928.1|5934.6|5928.6|5930.4|5924.4|23
1633424700000|2021-10-05 09:05:00|5933.8|5927.8|5930.6|5924.6|5934.1|5928.1|5930.4|5924.4|31
1633425000000|2021-10-05 09:10:00|5930.3|5924.3|5936.9|5930.9|5938.1|5932.1|5928.8|5922.8|32
1633425300000|2021-10-05 09:15:00|5936.6|5930.6|5941.9|5935.9|5942.7|5936.7|5936.6|5930.6|29
1633425600000|2021-10-05 09:20:00|5942.2|5936.2|5941.6|5935.6|5942.4|5936.4|5939.4|5933.4|30
1633425900000|2021-10-05 09:25:00|5941.4|5935.4|5942.4|5936.4|5942.9|5936.9|5938|5932|24
1633426200000|2021-10-05 09:30:00|5942.2|5936.2|5948.4|5942.4|5949.7|5943.7|5933.9|5927.9|104
1633426500000|2021-10-05 09:35:00|5948.6|5942.6|5952.9|5946.9|5953.7|5947.7|5947.4|5941.4|26
1633426800000|2021-10-05 09:40:00|5953.1|5947.1|5954.4|5948.4|5954.4|5948.4|5951.4|5945.4|129
1633427100000|2021-10-05 09:45:00|5954.1|5948.1|5950.6|5944.6|5956.4|5950.4|5949.6|5943.6|175
1633427400000|2021-10-05 09:50:00|5950.9|5944.9|5944.6|5938.6|5951.5|5945.5|5942.6|5936.6|51
1633427700000|2021-10-05 09:55:00|5943.6|5937.6|5945.4|5939.4|5945.4|5939.4|5938.2|5932.2|60
1633428000000|2021-10-05 10:00:00|5945.9|5939.9|5943.4|5937.4|5945.9|5939.9|5939.2|5933.2|23
1633428300000|2021-10-05 10:05:00|5943.1|5937.1|5937.4|5931.4|5943.4|5937.4|5935.1|5929.1|15
1633428600000|2021-10-05 10:10:00|5937.9|5931.9|5938.9|5932.9|5939.4|5933.4|5936.4|5930.4|8
1633428900000|2021-10-05 10:15:00|5938.6|5932.6|5932.9|5926.9|5940.4|5934.4|5930.8|5924.8|20
1633429200000|2021-10-05 10:20:00|5933.4|5927.4|5936.2|5930.2|5936.2|5930.2|5930.9|5924.9|24
1633429500000|2021-10-05 10:25:00|5936.4|5930.4|5938.4|5932.4|5939.9|5933.9|5936.4|5930.4|29
1633429800000|2021-10-05 10:30:00|5938.2|5932.2|5937.9|5931.9|5939.2|5933.2|5936.4|5930.4|28
1633430100000|2021-10-05 10:35:00|5938.2|5932.2|5937.2|5931.2|5938.2|5932.2|5936.4|5930.4|6
1633430400000|2021-10-05 10:40:00|5937.9|5931.9|5943.4|5937.4|5944.7|5938.7|5936.9|5930.9|46
1633430700000|2021-10-05 10:45:00|5939.9|5933.9|5937.4|5931.4|5941.2|5935.2|5936.8|5930.8|17
1633431000000|2021-10-05 10:50:00|5936.9|5930.9|5932.5|5926.5|5938.2|5932.2|5931.7|5925.7|35
1633431300000|2021-10-05 10:55:00|5932.2|5926.2|5932.5|5926.5|5933.9|5927.9|5932|5926|20
1633431600000|2021-10-05 11:00:00|5932.2|5926.2|5935.4|5929.4|5935.7|5929.7|5932|5926|15
1633431900000|2021-10-05 11:05:00|5936.2|5930.2|5946.4|5940.4|5947.2|5941.2|5932.9|5926.9|21
1633432200000|2021-10-05 11:10:00|5946.2|5940.2|5942.7|5936.7|5946.2|5940.2|5940.2|5934.2|52
1633432500000|2021-10-05 11:15:00|5942.2|5936.2|5938.9|5932.9|5945.2|5939.2|5938.9|5932.9|40
1633432800000|2021-10-05 11:20:00|5939.9|5933.9|5941.4|5935.4|5945.4|5939.4|5938.9|5932.9|28
1633433100000|2021-10-05 11:25:00|5940.9|5934.9|5937.4|5931.4|5942.7|5936.7|5934.9|5928.9|35
1633433400000|2021-10-05 11:30:00|5936.9|5930.9|5939.4|5933.4|5940.9|5934.9|5934.5|5928.5|52
1633433700000|2021-10-05 11:35:00|5939.7|5933.7|5947.7|5941.7|5948.7|5942.7|5939.7|5933.7|57
1633434000000|2021-10-05 11:40:00|5948.2|5942.2|5951.4|5945.4|5952.9|5946.9|5946.7|5940.7|84
1633434300000|2021-10-05 11:45:00|5951.2|5945.2|5950.2|5944.2|5952.2|5946.2|5949.4|5943.4|19
1633434600000|2021-10-05 11:50:00|5950.5|5944.5|5948.7|5942.7|5950.7|5944.7|5946.9|5940.9|19
1633434900000|2021-10-05 11:55:00|5949|5943|5954.7|5948.7|5954.9|5948.9|5946.7|5940.7|90
1633435200000|2021-10-05 12:00:00|5954.2|5948.2|5956.3|5950.3|5957.7|5951.7|5952.2|5946.2|203
1633435500000|2021-10-05 12:05:00|5956.1|5950.1|5959|5953|5959.4|5953.4|5951.1|5945.1|118
1633435800000|2021-10-05 12:10:00|5959.2|5953.2|5959.2|5953.2|5962|5956|5955.7|5949.7|125
1633436100000|2021-10-05 12:15:00|5959.4|5953.4|5963.4|5957.4|5963.9|5957.9|5958.3|5952.3|99
1633436400000|2021-10-05 12:20:00|5962.8|5956.8|5959.3|5953.3|5964.4|5958.4|5958.8|5952.8|54
1633436700000|2021-10-05 12:25:00|5959.6|5953.6|5953.6|5947.6|5960.9|5954.9|5951.3|5945.3|92
1633437000000|2021-10-05 12:30:00|5953.4|5947.4|5958.4|5952.4|5961.1|5955.1|5952.6|5946.6|282
1633437300000|2021-10-05 12:35:00|5958.6|5952.6|5961.1|5955.1|5965.1|5959.1|5958.3|5952.3|114
1633437600000|2021-10-05 12:40:00|5960.6|5954.6|5961.8|5955.8|5965.3|5959.3|5957.6|5951.6|125
1633440600000|2021-10-05 13:30:00|5958.6|5952.6|5986|5980|5994.9|5988.9|5947.1|5941.1|1235
1633440900000|2021-10-05 13:35:00|5986.3|5980.3|5977.9|5971.9|5987.9|5981.9|5967.7|5961.7|778
1633441200000|2021-10-05 13:40:00|5979.2|5973.2|6027.1|6021.1|6033|6027|5979.2|5973.2|972
1633441500000|2021-10-05 13:45:00|6026.9|6020.9|6034.9|6028.9|6035.5|6029.5|6026.9|6020.9|800
1633441800000|2021-10-05 13:50:00|6035.1|6029.1|6035.3|6029.3|6041.5|6035.5|6030.7|6024.7|977
1633442100000|2021-10-05 13:55:00|6035.5|6029.5|6033|6027|6044.4|6038.4|6031.5|6025.5|693
1633442400000|2021-10-05 14:00:00|6033.5|6027.5|6011|6005|6041|6035|6008.5|6002.5|817
1633442700000|2021-10-05 14:05:00|6011.3|6005.3|6022|6016|6022.3|6016.3|6007.5|6001.5|573
1633443000000|2021-10-05 14:10:00|6021.5|6015.5|6010.1|6004.1|6022.5|6016.5|6008.5|6002.5|554
1633443300000|2021-10-05 14:15:00|6010.6|6004.6|6024.2|6018.2|6035|6029|6010.6|6004.6|596
1633443600000|2021-10-05 14:20:00|6024|6018|6030.4|6024.4|6035.9|6029.9|6024|6018|747
1633443900000|2021-10-05 14:25:00|6030.1|6024.1|6045.7|6039.7|6045.9|6039.9|6029.1|6023.1|436
1633444200000|2021-10-05 14:30:00|6045.4|6039.4|6055.5|6049.5|6058.1|6052.1|6044.4|6038.4|656
1633444500000|2021-10-05 14:35:00|6056.3|6050.3|6071.7|6065.7|6074.5|6068.5|6056.3|6050.3|748
1633444800000|2021-10-05 14:40:00|6071.5|6065.5|6091.5|6085.5|6091.8|6085.8|6068.3|6062.3|816
1633445100000|2021-10-05 14:45:00|6091.8|6085.8|6092.6|6086.6|6094.3|6088.3|6084.6|6078.6|652
1633445400000|2021-10-05 14:50:00|6091.6|6085.6|6144.3|6138.3|6148.8|6142.8|6088.6|6082.6|1499
1633445700000|2021-10-05 14:55:00|6145|6139|6141.3|6135.3|6153.8|6147.8|6130.2|6124.2|1196
1633446000000|2021-10-05 15:00:00|6141.1|6135.1|6129.6|6123.6|6142.3|6136.3|6122.2|6116.2|529
1633446300000|2021-10-05 15:05:00|6129.8|6123.8|6127.2|6121.2|6130.8|6124.8|6120.8|6114.8|772
1633446600000|2021-10-05 15:10:00|6127.5|6121.5|6139.1|6133.1|6139.1|6133.1|6126.2|6120.2|524
1633446900000|2021-10-05 15:15:00|6139.6|6133.6|6140.1|6134.1|6144.6|6138.6|6137.6|6131.6|430
1633447200000|2021-10-05 15:20:00|6139.4|6133.4|6144.6|6138.6|6145.2|6139.2|6130.6|6124.6|548
1633447500000|2021-10-05 15:25:00|6144.4|6138.4|6136.7|6130.7|6156.4|6150.4|6136.7|6130.7|796
1633447800000|2021-10-05 15:30:00|6137.7|6131.7|6143.5|6137.5|6144.2|6138.2|6136.2|6130.2|309
1633448100000|2021-10-05 15:35:00|6143.8|6137.8|6130.2|6124.2|6147.2|6141.2|6129.7|6123.7|281
1633448400000|2021-10-05 15:40:00|6132.4|6126.4|6107.6|6101.6|6135.6|6129.6|6106.6|6100.6|496
1633448700000|2021-10-05 15:45:00|6108.6|6102.6|6100.5|6094.5|6119.1|6113.1|6097.5|6091.5|567
1633449000000|2021-10-05 15:50:00|6100|6094|6107.9|6101.9|6110.1|6104.1|6097.9|6091.9|332
1633449300000|2021-10-05 15:55:00|6107.6|6101.6|6091.1|6085.1|6108.9|6102.9|6090.6|6084.6|511
1633449600000|2021-10-05 16:00:00|6091.6|6085.6|6075.4|6069.4|6092.1|6086.1|6073|6067|557
1633449900000|2021-10-05 16:05:00|6075.2|6069.2|6071.8|6065.8|6077.9|6071.9|6069.6|6063.6|351
1633450200000|2021-10-05 16:10:00|6072|6066|6059.1|6053.1|6073.3|6067.3|6057.1|6051.1|619
1633450500000|2021-10-05 16:15:00|6058.9|6052.9|6056.3|6050.3|6059.1|6053.1|6054.1|6048.1|245
1633450800000|2021-10-05 16:20:00|6056.8|6050.8|6059.3|6053.3|6059.6|6053.6|6055.3|6049.3|187
1633451100000|2021-10-05 16:25:00|6058.3|6052.3|6075.4|6069.4|6077.2|6071.2|6055.1|6049.1|383
1633451400000|2021-10-05 16:30:00|6074.9|6068.9|6088|6082|6089.5|6083.5|6071.2|6065.2|487
1633451700000|2021-10-05 16:35:00|6087.8|6081.8|6088|6082|6094|6088|6084.7|6078.7|234
1633452000000|2021-10-05 16:40:00|6087.5|6081.5|6091.1|6085.1|6095.8|6089.8|6087.5|6081.5|243
1633452300000|2021-10-05 16:45:00|6090.6|6084.6|6093.6|6087.6|6099.6|6093.6|6090.5|6084.5|168
1633452600000|2021-10-05 16:50:00|6093.3|6087.3|6089.1|6083.1|6094.1|6088.1|6085.1|6079.1|155
1633452900000|2021-10-05 16:55:00|6088.5|6082.5|6101.2|6095.2|6101.5|6095.5|6087.1|6081.1|393
1633453200000|2021-10-05 17:00:00|6101.5|6095.5|6086|6080|6103.5|6097.5|6085.5|6079.5|173
1633453500000|2021-10-05 17:05:00|6086.3|6080.3|6100.5|6094.5|6101.2|6095.2|6085.7|6079.7|125
1633453800000|2021-10-05 17:10:00|6101|6095|6100.5|6094.5|6102.5|6096.5|6095.5|6089.5|101
1633454100000|2021-10-05 17:15:00|6102.6|6096.6|6115.7|6109.7|6120|6114|6102.2|6096.2|206
1633454400000|2021-10-05 17:20:00|6115.2|6109.2|6112.5|6106.5|6121|6115|6111.7|6105.7|163
1633454700000|2021-10-05 17:25:00|6112.2|6106.2|6120.9|6114.9|6121.2|6115.2|6111.5|6105.5|352
1633455000000|2021-10-05 17:30:00|6120.7|6114.7|6117.8|6111.8|6121.9|6115.9|6115.9|6109.9|171
1633455300000|2021-10-05 17:35:00|6118|6112|6120.1|6114.1|6121.6|6115.6|6111.8|6105.8|211
1633455600000|2021-10-05 17:40:00|6119.1|6113.1|6131.8|6125.8|6132.8|6126.8|6119.1|6113.1|166
1633455900000|2021-10-05 17:45:00|6130.1|6124.1|6123|6117|6131.3|6125.3|6120.3|6114.3|204
1633456200000|2021-10-05 17:50:00|6123.3|6117.3|6119.8|6113.8|6125|6119|6118|6112|199
1633456500000|2021-10-05 17:55:00|6120.3|6114.3|6113|6107|6121.8|6115.8|6112.8|6106.8|277
1633456800000|2021-10-05 18:00:00|6114.5|6108.5|6113.8|6107.8|6119|6113|6111.8|6105.8|306
1633457100000|2021-10-05 18:05:00|6113.3|6107.3|6106.3|6100.3|6117|6111|6102.8|6096.8|506
1633457400000|2021-10-05 18:10:00|6107.3|6101.3|6110.7|6104.7|6112.9|6106.9|6095.9|6089.9|1032
1633457700000|2021-10-05 18:15:00|6110.9|6104.9|6116.6|6110.6|6118.8|6112.8|6108.2|6102.2|515
1633478400000|2021-10-06 00:00:00|6108.7|6102.7|6095.6|6089.6|6109.4|6103.4|6094.1|6088.1|247
1633478700000|2021-10-06 00:05:00|6096.1|6090.1|6107.6|6101.6|6107.6|6101.6|6094.1|6088.1|95
1633479000000|2021-10-06 00:10:00|6107.2|6101.2|6113.2|6107.2|6113.7|6107.7|6106.1|6100.1|70
1633479300000|2021-10-06 00:15:00|6112.7|6106.7|6113.2|6107.2|6113.2|6107.2|6104.2|6098.2|83
1633479600000|2021-10-06 00:20:00|6111.7|6105.7|6114.7|6108.7|6115.7|6109.7|6110.7|6104.7|76
1633479900000|2021-10-06 00:25:00|6115.2|6109.2|6111.4|6105.4|6115.7|6109.7|6110.2|6104.2|129
1633480200000|2021-10-06 00:30:00|6111.2|6105.2|6111.9|6105.9|6112.7|6106.7|6109.4|6103.4|15
1633480500000|2021-10-06 00:35:00|6112.4|6106.4|6103.9|6097.9|6112.7|6106.7|6102.4|6096.4|26
1633480800000|2021-10-06 00:40:00|6104.2|6098.2|6108.6|6102.6|6111.9|6105.9|6104.2|6098.2|20
1633481100000|2021-10-06 00:45:00|6108.9|6102.9|6108.4|6102.4|6110.4|6104.4|6108.1|6102.1|3
1633481400000|2021-10-06 00:50:00|6108.7|6102.7|6109.9|6103.9|6110.7|6104.7|6107.9|6101.9|7
1633481700000|2021-10-06 00:55:00|6109.6|6103.6|6107.9|6101.9|6109.9|6103.9|6107.9|6101.9|3
1633482000000|2021-10-06 01:00:00|6108.5|6102.5|6107.7|6101.7|6110.9|6104.9|6106.7|6100.7|11
1633482300000|2021-10-06 01:05:00|6107.5|6101.5|6101.7|6095.7|6107.7|6101.7|6101.7|6095.7|33
1633482600000|2021-10-06 01:10:00|6100.7|6094.7|6102.2|6096.2|6103.5|6097.5|6100.7|6094.7|26
1633482900000|2021-10-06 01:15:00|6103.7|6097.7|6106.7|6100.7|6107.2|6101.2|6101.6|6095.6|38
1633483200000|2021-10-06 01:20:00|6105.9|6099.9|6103.7|6097.7|6108.2|6102.2|6103.7|6097.7|20
1633483500000|2021-10-06 01:25:00|6103.3|6097.3|6102.7|6096.7|6104.7|6098.7|6101.7|6095.7|35
1633483800000|2021-10-06 01:30:00|6102.2|6096.2|6093.2|6087.2|6102.7|6096.7|6091.2|6085.2|61
1633484100000|2021-10-06 01:35:00|6092.7|6086.7|6095.7|6089.7|6096.9|6090.9|6087.7|6081.7|4
1633484400000|2021-10-06 01:40:00|6095.2|6089.2|6099.9|6093.9|6100.7|6094.7|6088.6|6082.6|32
1633484700000|2021-10-06 01:45:00|6100.2|6094.2|6096.4|6090.4|6100.4|6094.4|6095.7|6089.7|13
1633485000000|2021-10-06 01:50:00|6096.2|6090.2|6086.1|6080.1|6096.2|6090.2|6086.1|6080.1|31
1633485300000|2021-10-06 01:55:00|6087.1|6081.1|6087.6|6081.6|6092.1|6086.1|6086.1|6080.1|28
1633485600000|2021-10-06 02:00:00|6087.3|6081.3|6085.1|6079.1|6088.1|6082.1|6083.3|6077.3|21
1633485900000|2021-10-06 02:05:00|6084.7|6078.7|6081.6|6075.6|6084.7|6078.7|6081.1|6075.1|30
1633486200000|2021-10-06 02:10:00|6082.3|6076.3|6088.6|6082.6|6089.1|6083.1|6082.1|6076.1|25
1633486500000|2021-10-06 02:15:00|6088.3|6082.3|6088.6|6082.6|6088.6|6082.6|6088.1|6082.1|6
1633486800000|2021-10-06 02:20:00|6088.1|6082.1|6095.1|6089.1|6095.1|6089.1|6088.1|6082.1|36
1633487100000|2021-10-06 02:25:00|6094.6|6088.6|6094.3|6088.3|6096.1|6090.1|6091.6|6085.6|19
1633487400000|2021-10-06 02:30:00|6094.1|6088.1|6093.6|6087.6|6095.1|6089.1|6092.3|6086.3|10
1633487700000|2021-10-06 02:35:00|6093.9|6087.9|6103.9|6097.9|6104.9|6098.9|6093.9|6087.9|37
1633488000000|2021-10-06 02:40:00|6104.4|6098.4|6106.4|6100.4|6107.3|6101.3|6103.6|6097.6|25
1633488300000|2021-10-06 02:45:00|6106.1|6100.1|6101.6|6095.6|6106.1|6100.1|6100.1|6094.1|78
1633488600000|2021-10-06 02:50:00|6101.3|6095.3|6103.4|6097.4|6103.7|6097.7|6097.6|6091.6|23
1633488900000|2021-10-06 02:55:00|6104|6098|6122.8|6116.8|6125.3|6119.3|6104|6098|158
1633489200000|2021-10-06 03:00:00|6122.5|6116.5|6122.8|6116.8|6124.3|6118.3|6115.5|6109.5|60
1633489500000|2021-10-06 03:05:00|6123.3|6117.3|6120.3|6114.3|6123.3|6117.3|6119.8|6113.8|36
1633489800000|2021-10-06 03:10:00|6119.8|6113.8|6120.3|6114.3|6122.3|6116.3|6119.8|6113.8|21
1633490100000|2021-10-06 03:15:00|6119.8|6113.8|6118.3|6112.3|6119.8|6113.8|6114.8|6108.8|52
1633490400000|2021-10-06 03:20:00|6117.8|6111.8|6116.8|6110.8|6117.8|6111.8|6113.8|6107.8|8
1633490700000|2021-10-06 03:25:00|6116.3|6110.3|6112.8|6106.8|6116.3|6110.3|6111.2|6105.2|25
1633491000000|2021-10-06 03:30:00|6112.5|6106.5|6115.3|6109.3|6116|6110|6112.5|6106.5|20
1633491300000|2021-10-06 03:35:00|6115|6109|6116.8|6110.8|6116.8|6110.8|6114.8|6108.8|2
1633491600000|2021-10-06 03:40:00|6117.9|6111.9|6120|6114|6120.8|6114.8|6116.8|6110.8|31
1633491900000|2021-10-06 03:45:00|6119.5|6113.5|6122.8|6116.8|6124.8|6118.8|6118.8|6112.8|20
1633492200000|2021-10-06 03:50:00|6123.1|6117.1|6126.8|6120.8|6127|6121|6122.5|6116.5|38
1633492500000|2021-10-06 03:55:00|6126.5|6120.5|6124.6|6118.6|6126.8|6120.8|6123.8|6117.8|34
1633492800000|2021-10-06 04:00:00|6124.8|6118.8|6123.3|6117.3|6125.6|6119.6|6123.3|6117.3|6
1633493100000|2021-10-06 04:05:00|6123|6117|6119.3|6113.3|6123|6117|6116.3|6110.3|13
1633493400000|2021-10-06 04:10:00|6119|6113|6117.5|6111.5|6119.5|6113.5|6117.3|6111.3|3
1633493700000|2021-10-06 04:15:00|6117.3|6111.3|6123.8|6117.8|6123.8|6117.8|6117.3|6111.3|7
1633494000000|2021-10-06 04:20:00|6124.4|6118.4|6120.8|6114.8|6124.4|6118.4|6120.8|6114.8|4
1633494300000|2021-10-06 04:25:00|6120.3|6114.3|6115.8|6109.8|6120.3|6114.3|6115.5|6109.5|4
1633494600000|2021-10-06 04:30:00|6115.5|6109.5|6117|6111|6117.5|6111.5|6115|6109|1
1633494900000|2021-10-06 04:35:00|6117.5|6111.5|6115.8|6109.8|6117.5|6111.5|6115.8|6109.8|0
1633495200000|2021-10-06 04:40:00|6117.5|6111.5|6114|6108|6117.5|6111.5|6112.2|6106.2|19
1633495500000|2021-10-06 04:45:00|6113.2|6107.2|6117.2|6111.2|6117.2|6111.2|6113.2|6107.2|9
1633495800000|2021-10-06 04:50:00|6116.2|6110.2|6117.5|6111.5|6119.2|6113.2|6116|6110|4
1633496100000|2021-10-06 04:55:00|6117.3|6111.3|6117.7|6111.7|6117.7|6111.7|6116|6110|3
1633496400000|2021-10-06 05:00:00|6118|6112|6116.7|6110.7|6119.2|6113.2|6115.4|6109.4|7
1633496700000|2021-10-06 05:05:00|6117.2|6111.2|6126.5|6120.5|6126.5|6120.5|6116.7|6110.7|14
1633497000000|2021-10-06 05:10:00|6126.7|6120.7|6129.3|6123.3|6129.8|6123.8|6126.7|6120.7|36
1633497300000|2021-10-06 05:15:00|6129.8|6123.8|6128.5|6122.5|6130.8|6124.8|6126.8|6120.8|5
1633497600000|2021-10-06 05:20:00|6128|6122|6124.5|6118.5|6128|6122|6124|6118|4
1633497900000|2021-10-06 05:25:00|6124|6118|6126.5|6120.5|6127.3|6121.3|6123.2|6117.2|6
1633498200000|2021-10-06 05:30:00|6126.8|6120.8|6123.7|6117.7|6126.8|6120.8|6123.7|6117.7|18
1633498500000|2021-10-06 05:35:00|6123.9|6117.9|6124.7|6118.7|6125.2|6119.2|6121.9|6115.9|6
1633498800000|2021-10-06 05:40:00|6124.9|6118.9|6125.2|6119.2|6127.2|6121.2|6124.7|6118.7|11
1633499100000|2021-10-06 05:45:00|6125.7|6119.7|6126.2|6120.2|6127.2|6121.2|6124.2|6118.2|16
1633499400000|2021-10-06 05:50:00|6125.2|6119.2|6124.7|6118.7|6126.2|6120.2|6124.2|6118.2|4
1633499700000|2021-10-06 05:55:00|6124.4|6118.4|6124.7|6118.7|6125.2|6119.2|6124.2|6118.2|15
1633500000000|2021-10-06 06:00:00|6124.5|6118.5|6122.7|6116.7|6126.7|6120.7|6122.7|6116.7|25
1633500300000|2021-10-06 06:05:00|6122.1|6116.1|6120.2|6114.2|6122.2|6116.2|6116.4|6110.4|23
1633500600000|2021-10-06 06:10:00|6120.7|6114.7|6122.7|6116.7|6125.2|6119.2|6119.7|6113.7|5
1633500900000|2021-10-06 06:15:00|6122.2|6116.2|6122.2|6116.2|6122.4|6116.4|6120.7|6114.7|9
1633501200000|2021-10-06 06:20:00|6121.9|6115.9|6119.2|6113.2|6121.9|6115.9|6117.9|6111.9|26
1633501500000|2021-10-06 06:25:00|6119.7|6113.7|6114.2|6108.2|6119.7|6113.7|6112.7|6106.7|17
1633501800000|2021-10-06 06:30:00|6115.2|6109.2|6119|6113|6119|6113|6112.2|6106.2|31
1633502100000|2021-10-06 06:35:00|6118.7|6112.7|6122.6|6116.6|6122.6|6116.6|6118.2|6112.2|32
1633502400000|2021-10-06 06:40:00|6122.8|6116.8|6126.8|6120.8|6128.3|6122.3|6121.8|6115.8|26
1633502700000|2021-10-06 06:45:00|6126.5|6120.5|6132.6|6126.6|6133.1|6127.1|6123|6117|68
1633503000000|2021-10-06 06:50:00|6131.1|6125.1|6145.9|6139.9|6146.6|6140.6|6131.1|6125.1|129
1633503300000|2021-10-06 06:55:00|6144.6|6138.6|6142.1|6136.1|6148.4|6142.4|6139.4|6133.4|103
1633503600000|2021-10-06 07:00:00|6141.6|6135.6|6124.6|6118.6|6141.6|6135.6|6124.6|6118.6|218
1633503900000|2021-10-06 07:05:00|6124.4|6118.4|6128.3|6122.3|6132.9|6126.9|6121.6|6115.6|90
1633504200000|2021-10-06 07:10:00|6128.1|6122.1|6124.3|6118.3|6128.3|6122.3|6119.3|6113.3|65
1633504500000|2021-10-06 07:15:00|6122.3|6116.3|6135.3|6129.3|6138.3|6132.3|6121.8|6115.8|85
1633504800000|2021-10-06 07:20:00|6134.8|6128.8|6134.1|6128.1|6136.8|6130.8|6127.8|6121.8|77
1633505100000|2021-10-06 07:25:00|6134.3|6128.3|6136.8|6130.8|6137.3|6131.3|6127.8|6121.8|31
1633505400000|2021-10-06 07:30:00|6136.3|6130.3|6129.3|6123.3|6136.8|6130.8|6128.8|6122.8|19
1633505700000|2021-10-06 07:35:00|6128.8|6122.8|6122.8|6116.8|6128.8|6122.8|6118.8|6112.8|36
1633506000000|2021-10-06 07:40:00|6122.3|6116.3|6146.8|6140.8|6147.3|6141.3|6119.6|6113.6|130
1633506300000|2021-10-06 07:45:00|6145.1|6139.1|6139.8|6133.8|6150.6|6144.6|6137.6|6131.6|116
1633506600000|2021-10-06 07:50:00|6139.3|6133.3|6136.3|6130.3|6145.3|6139.3|6135.6|6129.6|38
1633506900000|2021-10-06 07:55:00|6135.8|6129.8|6124.8|6118.8|6135.8|6129.8|6123.6|6117.6|29
1633507200000|2021-10-06 08:00:00|6124.3|6118.3|6130.1|6124.1|6131.6|6125.6|6116.6|6110.6|99
1633507500000|2021-10-06 08:05:00|6129.8|6123.8|6124.3|6118.3|6130.1|6124.1|6117.5|6111.5|155
1633507800000|2021-10-06 08:10:00|6123.3|6117.3|6125.5|6119.5|6126.8|6120.8|6120.8|6114.8|34
1633508100000|2021-10-06 08:15:00|6125.8|6119.8|6120.5|6114.5|6125.8|6119.8|6117.8|6111.8|46
1633508400000|2021-10-06 08:20:00|6120.8|6114.8|6132.3|6126.3|6137.8|6131.8|6119|6113|25
1633508700000|2021-10-06 08:25:00|6131.8|6125.8|6137.3|6131.3|6139.1|6133.1|6124|6118|38
1633509000000|2021-10-06 08:30:00|6136.8|6130.8|6142.1|6136.1|6143.8|6137.8|6134.8|6128.8|29
1633509300000|2021-10-06 08:35:00|6141.3|6135.3|6139.8|6133.8|6146.8|6140.8|6137.3|6131.3|21
1633509600000|2021-10-06 08:40:00|6140.3|6134.3|6137|6131|6140.3|6134.3|6135.5|6129.5|19
1633509900000|2021-10-06 08:45:00|6137.3|6131.3|6134.3|6128.3|6144.1|6138.1|6132|6126|60
1633510200000|2021-10-06 08:50:00|6133.8|6127.8|6129.5|6123.5|6135.8|6129.8|6128.5|6122.5|29
1633510500000|2021-10-06 08:55:00|6129|6123|6130|6124|6132.6|6126.6|6128.5|6122.5|20
1633510800000|2021-10-06 09:00:00|6129.8|6123.8|6125.8|6119.8|6131.3|6125.3|6121.3|6115.3|82
1633511100000|2021-10-06 09:05:00|6125|6119|6129.8|6123.8|6131.6|6125.6|6123.5|6117.5|35
1633511400000|2021-10-06 09:10:00|6129.5|6123.5|6128.8|6122.8|6129.5|6123.5|6126.3|6120.3|14
1633511700000|2021-10-06 09:15:00|6128.3|6122.3|6127.8|6121.8|6129.6|6123.6|6126.8|6120.8|31
1633512000000|2021-10-06 09:20:00|6128.1|6122.1|6134|6128|6136.6|6130.6|6128.1|6122.1|40
1633512300000|2021-10-06 09:25:00|6133.8|6127.8|6133.8|6127.8|6134.3|6128.3|6132.3|6126.3|18
1633512600000|2021-10-06 09:30:00|6132.8|6126.8|6135.8|6129.8|6136.4|6130.4|6131.8|6125.8|56
1633512900000|2021-10-06 09:35:00|6135|6129|6133.8|6127.8|6135.8|6129.8|6132.8|6126.8|56
1633513200000|2021-10-06 09:40:00|6134.1|6128.1|6132.6|6126.6|6134.1|6128.1|6131.8|6125.8|13
1633513500000|2021-10-06 09:45:00|6132.4|6126.4|6134.1|6128.1|6134.8|6128.8|6131.6|6125.6|64
1633513800000|2021-10-06 09:50:00|6133.3|6127.3|6139.3|6133.3|6142.3|6136.3|6132.8|6126.8|29
1633514100000|2021-10-06 09:55:00|6139|6133|6136.3|6130.3|6141.8|6135.8|6135.3|6129.3|28
1633514400000|2021-10-06 10:00:00|6136|6130|6132.3|6126.3|6136|6130|6129.8|6123.8|24
1633514700000|2021-10-06 10:05:00|6132.8|6126.8|6134.3|6128.3|6136.3|6130.3|6132.8|6126.8|18
1633515000000|2021-10-06 10:10:00|6133.8|6127.8|6136.1|6130.1|6138.9|6132.9|6132.3|6126.3|59
1633515300000|2021-10-06 10:15:00|6135.9|6129.9|6131.9|6125.9|6136.9|6130.9|6131.9|6125.9|58
1633515600000|2021-10-06 10:20:00|6132.7|6126.7|6133.9|6127.9|6138.2|6132.2|6132.7|6126.7|21
1633515900000|2021-10-06 10:25:00|6133.6|6127.6|6133.6|6127.6|6136.2|6130.2|6132.9|6126.9|28
1633516200000|2021-10-06 10:30:00|6133.1|6127.1|6133.4|6127.4|6134.9|6128.9|6132.9|6126.9|37
1633516500000|2021-10-06 10:35:00|6132.9|6126.9|6138.7|6132.7|6138.7|6132.7|6132.9|6126.9|27
1633516800000|2021-10-06 10:40:00|6139.2|6133.2|6134.4|6128.4|6139.2|6133.2|6133.9|6127.9|15
1633517100000|2021-10-06 10:45:00|6136.2|6130.2|6136.4|6130.4|6138.2|6132.2|6135.7|6129.7|10
1633517400000|2021-10-06 10:50:00|6136.2|6130.2|6139.4|6133.4|6140.7|6134.7|6135.9|6129.9|42
1633517700000|2021-10-06 10:55:00|6139.1|6133.1|6137.7|6131.7|6139.4|6133.4|6134.2|6128.2|33
1633518000000|2021-10-06 11:00:00|6137.4|6131.4|6137.9|6131.9|6139.2|6133.2|6135.4|6129.4|23
1633518300000|2021-10-06 11:05:00|6138.7|6132.7|6139.4|6133.4|6141.9|6135.9|6136.7|6130.7|77
1633518600000|2021-10-06 11:10:00|6139.2|6133.2|6150.4|6144.4|6150.4|6144.4|6136.9|6130.9|89
1633518900000|2021-10-06 11:15:00|6149.9|6143.9|6156.7|6150.7|6157.9|6151.9|6149.4|6143.4|104
1633519200000|2021-10-06 11:20:00|6156.4|6150.4|6152.5|6146.5|6156.4|6150.4|6151.2|6145.2|65
1633519500000|2021-10-06 11:25:00|6152.7|6146.7|6159.5|6153.5|6160|6154|6152.2|6146.2|98
1633519800000|2021-10-06 11:30:00|6159.8|6153.8|6147|6141|6160.8|6154.8|6146.7|6140.7|120
1633520100000|2021-10-06 11:35:00|6147.8|6141.8|6149.3|6143.3|6149.8|6143.8|6145.7|6139.7|87
1633520400000|2021-10-06 11:40:00|6149|6143|6150|6144|6150.8|6144.8|6148.3|6142.3|46
1633520700000|2021-10-06 11:45:00|6149.8|6143.8|6150.8|6144.8|6150.8|6144.8|6148|6142|48
1633521000000|2021-10-06 11:50:00|6151.1|6145.1|6151.3|6145.3|6153|6147|6149.5|6143.5|118
1633521300000|2021-10-06 11:55:00|6152.3|6146.3|6153.1|6147.1|6153.1|6147.1|6150.8|6144.8|105
1633521600000|2021-10-06 12:00:00|6152.8|6146.8|6151.6|6145.6|6158.6|6152.6|6145.3|6139.3|271
1633521900000|2021-10-06 12:05:00|6151.1|6145.1|6148|6142|6151.1|6145.1|6147.4|6141.4|82
1633522200000|2021-10-06 12:10:00|6148.2|6142.2|6156.5|6150.5|6157|6151|6148.2|6142.2|358
1633522500000|2021-10-06 12:15:00|6156.3|6150.3|6152.5|6146.5|6157.8|6151.8|6152.5|6146.5|123
1633522800000|2021-10-06 12:20:00|6153|6147|6149.7|6143.7|6156|6150|6149|6143|110
1633523100000|2021-10-06 12:25:00|6149|6143|6152|6146|6152.5|6146.5|6148.8|6142.8|56
1633523400000|2021-10-06 12:30:00|6151.5|6145.5|6158.5|6152.5|6160.8|6154.8|6151.5|6145.5|161
1633523700000|2021-10-06 12:35:00|6158|6152|6157|6151|6159.8|6153.8|6157|6151|110
1633524000000|2021-10-06 12:40:00|6157.3|6151.3|6158.5|6152.5|6169.8|6163.8|6156|6150|479
1633527000000|2021-10-06 13:30:00|6146.1|6140.1|6165|6159|6179.8|6173.8|6140.1|6134.1|1622
1633527300000|2021-10-06 13:35:00|6165.5|6159.5|6133.5|6127.5|6166.8|6160.8|6132.3|6126.3|1133
1633527600000|2021-10-06 13:40:00|6133.7|6127.7|6107.7|6101.7|6135.3|6129.3|6093.6|6087.6|980
1633527900000|2021-10-06 13:45:00|6108.2|6102.2|6105.8|6099.8|6118.3|6112.3|6099.3|6093.3|659
1633528200000|2021-10-06 13:50:00|6105.5|6099.5|6081.9|6075.9|6106.3|6100.3|6076.1|6070.1|867
1633528500000|2021-10-06 13:55:00|6081.4|6075.4|6057.6|6051.6|6086.6|6080.6|6044.6|6038.6|1026
1633528800000|2021-10-06 14:00:00|6056.6|6050.6|6054.1|6048.1|6061.6|6055.6|6049.6|6043.6|422
1633529100000|2021-10-06 14:05:00|6053.9|6047.9|6075.3|6069.3|6075.3|6069.3|6053.9|6047.9|455
1633529400000|2021-10-06 14:10:00|6074.3|6068.3|6072|6066|6075.3|6069.3|6064.3|6058.3|230
1633529700000|2021-10-06 14:15:00|6071.7|6065.7|6069.7|6063.7|6078.8|6072.8|6067.9|6061.9|279
1633530000000|2021-10-06 14:20:00|6069.5|6063.5|6076.7|6070.7|6079|6073|6068.2|6062.2|450
1633530300000|2021-10-06 14:25:00|6077|6071|6087|6081|6088.8|6082.8|6076.7|6070.7|647
1633530600000|2021-10-06 14:30:00|6087.2|6081.2|6095.1|6089.1|6106.1|6100.1|6086|6080|544
1633530900000|2021-10-06 14:35:00|6095.3|6089.3|6078.6|6072.6|6095.8|6089.8|6076.3|6070.3|598
1633531200000|2021-10-06 14:40:00|6079.1|6073.1|6073.8|6067.8|6084.1|6078.1|6073.1|6067.1|219
1633531500000|2021-10-06 14:45:00|6073.3|6067.3|6062.2|6056.2|6074.3|6068.3|6057.5|6051.5|683
1633531800000|2021-10-06 14:50:00|6061.2|6055.2|6080.3|6074.3|6085.3|6079.3|6059|6053|475
1633532100000|2021-10-06 14:55:00|6074|6068|6054|6048|6081.3|6075.3|6051.8|6045.8|809
1633532400000|2021-10-06 15:00:00|6052.3|6046.3|6047.7|6041.7|6053.5|6047.5|6043.7|6037.7|584
1633532700000|2021-10-06 15:05:00|6046.9|6040.9|6030.6|6024.6|6047.5|6041.5|6027.1|6021.1|673
1633533000000|2021-10-06 15:10:00|6030.1|6024.1|6039.4|6033.4|6039.9|6033.9|6028.9|6022.9|302
1633533300000|2021-10-06 15:15:00|6039.9|6033.9|6043.9|6037.9|6049.9|6043.9|6034.9|6028.9|447
1633533600000|2021-10-06 15:20:00|6043.6|6037.6|6041.5|6035.5|6043.9|6037.9|6034.6|6028.6|325
1633533900000|2021-10-06 15:25:00|6041.1|6035.1|6048.1|6042.1|6048.1|6042.1|6034.3|6028.3|243
1633534200000|2021-10-06 15:30:00|6047.9|6041.9|6054.6|6048.6|6055.6|6049.6|6046.6|6040.6|190
1633534500000|2021-10-06 15:35:00|6054.3|6048.3|6075.9|6069.9|6079.4|6073.4|6051.8|6045.8|329
1633534800000|2021-10-06 15:40:00|6076.4|6070.4|6075.1|6069.1|6090.2|6084.2|6073.1|6067.1|383
1633535100000|2021-10-06 15:45:00|6074.6|6068.6|6076.3|6070.3|6082.1|6076.1|6074|6068|232
1633535400000|2021-10-06 15:50:00|6076.6|6070.6|6076.1|6070.1|6081.6|6075.6|6074.8|6068.8|188
1633535700000|2021-10-06 15:55:00|6076.3|6070.3|6066.6|6060.6|6078.6|6072.6|6065.6|6059.6|312
1633536000000|2021-10-06 16:00:00|6066.8|6060.8|6055.7|6049.7|6067.8|6061.8|6055.3|6049.3|431
1633536300000|2021-10-06 16:05:00|6051.7|6045.7|6042.3|6036.3|6052|6046|6039.8|6033.8|443
1633536600000|2021-10-06 16:10:00|6042.8|6036.8|6034.6|6028.6|6042.8|6036.8|6032.2|6026.2|391
1633536900000|2021-10-06 16:15:00|6033.6|6027.6|6038.2|6032.2|6041|6035|6031.4|6025.4|314
1633537200000|2021-10-06 16:20:00|6040.5|6034.5|6033.2|6027.2|6040.5|6034.5|6027.4|6021.4|236
1633537500000|2021-10-06 16:25:00|6033.8|6027.8|6034.3|6028.3|6037.2|6031.2|6033.1|6027.1|224
1633537800000|2021-10-06 16:30:00|6033.8|6027.8|6034.1|6028.1|6034.1|6028.1|6023.1|6017.1|372
1633538100000|2021-10-06 16:35:00|6034.6|6028.6|6031.6|6025.6|6034.9|6028.9|6028.8|6022.8|216
1633538400000|2021-10-06 16:40:00|6032.6|6026.6|6027.9|6021.9|6033.9|6027.9|6027.6|6021.6|211
1633538700000|2021-10-06 16:45:00|6028.2|6022.2|6031.4|6025.4|6032.2|6026.2|6027.4|6021.4|208
1633539000000|2021-10-06 16:50:00|6031.9|6025.9|6032.2|6026.2|6035.9|6029.9|6029.9|6023.9|224
1633539300000|2021-10-06 16:55:00|6031.4|6025.4|6024.7|6018.7|6032.7|6026.7|6023.9|6017.9|232
1633539600000|2021-10-06 17:00:00|6025.2|6019.2|6026.2|6020.2|6028.2|6022.2|6023.4|6017.4|173
1633539900000|2021-10-06 17:05:00|6026.7|6020.7|6026.7|6020.7|6030|6024|6023.4|6017.4|212
1633540200000|2021-10-06 17:10:00|6027.7|6021.7|6026.5|6020.5|6028.2|6022.2|6024.5|6018.5|143
1633540500000|2021-10-06 17:15:00|6027|6021|6031.9|6025.9|6035.1|6029.1|6026.3|6020.3|274
1633540800000|2021-10-06 17:20:00|6031.6|6025.6|6032.9|6026.9|6034.6|6028.6|6030.3|6024.3|140
1633541100000|2021-10-06 17:25:00|6033.9|6027.9|6033.9|6027.9|6040.1|6034.1|6032.4|6026.4|200
1633541400000|2021-10-06 17:30:00|6035.1|6029.1|6036.3|6030.3|6036.3|6030.3|6031.8|6025.8|218
1633541700000|2021-10-06 17:35:00|6037.3|6031.3|6040.3|6034.3|6042.3|6036.3|6035.6|6029.6|171
1633542000000|2021-10-06 17:40:00|6040.5|6034.5|6038.3|6032.3|6043.6|6037.6|6038.3|6032.3|215
1633542300000|2021-10-06 17:45:00|6036.7|6030.7|6038.8|6032.8|6040.5|6034.5|6034.3|6028.3|226
1633542600000|2021-10-06 17:50:00|6038.5|6032.5|6037.2|6031.2|6039.7|6033.7|6035.7|6029.7|190
1633542900000|2021-10-06 17:55:00|6036.9|6030.9|6038.4|6032.4|6039.4|6033.4|6035.7|6029.7|194
1633543200000|2021-10-06 18:00:00|6038.7|6032.7|6030.7|6024.7|6040.9|6034.9|6030.7|6024.7|451
1633543500000|2021-10-06 18:05:00|6030.4|6024.4|6025.1|6019.1|6032|6026|6023.2|6017.2|623
1633543800000|2021-10-06 18:10:00|6024.9|6018.9|6036.9|6030.9|6042.8|6036.8|6024.6|6018.6|1059
1633544100000|2021-10-06 18:15:00|6036.4|6030.4|6043|6037|6046.4|6040.4|6034.1|6028.1|462
1633564800000|2021-10-07 00:00:00|6035|6029|6028.1|6022.1|6045.9|6038.1|6028.1|6022.1|108
1633565100000|2021-10-07 00:05:00|6028.6|6022.6|6032.4|6026.4|6032.6|6026.6|6025.1|6019.1|331
1633565400000|2021-10-07 00:10:00|6034.2|6028.2|6043.1|6037.1|6043.1|6037.1|6034.2|6028.2|12
1633565700000|2021-10-07 00:15:00|6044.4|6038.4|6044.6|6038.6|6045.1|6039.1|6043.1|6037.1|28
1633566000000|2021-10-07 00:20:00|6044.4|6038.4|6044.6|6038.6|6045.6|6039.6|6041.6|6035.6|25
1633566300000|2021-10-07 00:25:00|6045.1|6039.1|6045.1|6039.1|6045.6|6039.6|6043.1|6037.1|11
1633566600000|2021-10-07 00:30:00|6045.6|6039.6|6049.4|6043.4|6052.4|6046.4|6045.6|6039.6|15
1633566900000|2021-10-07 00:35:00|6049.1|6043.1|6060.2|6054.2|6062.2|6056.2|6049.1|6043.1|45
1633567200000|2021-10-07 00:40:00|6060.4|6054.4|6061.9|6055.9|6063.4|6057.4|6057.7|6051.7|28
1633567500000|2021-10-07 00:45:00|6062.3|6056.3|6061.7|6055.7|6065.7|6059.7|6061.6|6055.6|31
1633567800000|2021-10-07 00:50:00|6062.6|6056.6|6061|6055|6071.2|6065.2|6061|6055|38
1633568100000|2021-10-07 00:55:00|6061.2|6055.2|6060.2|6054.2|6062|6056|6059|6053|11
1633568400000|2021-10-07 01:00:00|6060.5|6054.5|6057.7|6051.7|6061.5|6055.5|6057.7|6051.7|5
1633568700000|2021-10-07 01:05:00|6058.2|6052.2|6061.5|6055.5|6062|6056|6058.2|6052.2|19
1633569000000|2021-10-07 01:10:00|6061.2|6055.2|6060.2|6054.2|6061.5|6055.5|6059.2|6053.2|9
1633569300000|2021-10-07 01:15:00|6061|6055|6059.7|6053.7|6062|6056|6059.7|6053.7|42
1633569600000|2021-10-07 01:20:00|6060.2|6054.2|6062.1|6056.1|6062.1|6056.1|6060.2|6054.2|42
1633569900000|2021-10-07 01:25:00|6061.6|6055.6|6067.3|6061.3|6067.6|6061.6|6061.6|6055.6|29
1633570200000|2021-10-07 01:30:00|6067.8|6061.8|6076.3|6070.3|6077.9|6071.9|6067.8|6061.8|53
1633570500000|2021-10-07 01:35:00|6076.8|6070.8|6079.8|6073.8|6087.3|6081.3|6076.8|6070.8|61
1633570800000|2021-10-07 01:40:00|6080.1|6074.1|6078.3|6072.3|6080.8|6074.8|6075.8|6069.8|32
1633571100000|2021-10-07 01:45:00|6078.1|6072.1|6076.8|6070.8|6078.8|6072.8|6076.8|6070.8|2
1633571400000|2021-10-07 01:50:00|6077.1|6071.1|6078.3|6072.3|6078.3|6072.3|6075.8|6069.8|17
1633571700000|2021-10-07 01:55:00|6077.8|6071.8|6075.8|6069.8|6078.3|6072.3|6075.8|6069.8|8
1633572000000|2021-10-07 02:00:00|6076.3|6070.3|6073.8|6067.8|6076.8|6070.8|6072.8|6066.8|9
1633572300000|2021-10-07 02:05:00|6073.3|6067.3|6065.8|6059.8|6073.3|6067.3|6063.8|6057.8|40
1633572600000|2021-10-07 02:10:00|6066.3|6060.3|6072.8|6066.8|6072.8|6066.8|6065.8|6059.8|13
1633572900000|2021-10-07 02:15:00|6074|6068|6067.7|6061.7|6074.3|6068.3|6067.7|6061.7|110
1633573200000|2021-10-07 02:20:00|6067.2|6061.2|6070.2|6064.2|6070.5|6064.5|6062.2|6056.2|32
1633573500000|2021-10-07 02:25:00|6070.8|6064.8|6064|6058|6070.8|6064.8|6064|6058|11
1633573800000|2021-10-07 02:30:00|6064.2|6058.2|6065.9|6059.9|6065.9|6059.9|6062.7|6056.7|14
1633574100000|2021-10-07 02:35:00|6065.7|6059.7|6064.2|6058.2|6066|6060|6062.2|6056.2|22
1633574400000|2021-10-07 02:40:00|6063.2|6057.2|6063.7|6057.7|6064.7|6058.7|6062.2|6056.2|7
1633574700000|2021-10-07 02:45:00|6063.2|6057.2|6062.2|6056.2|6066.2|6060.2|6062.2|6056.2|11
1633575000000|2021-10-07 02:50:00|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6062.2|6056.2|9
1633575300000|2021-10-07 02:55:00|6063.2|6057.2|6068.2|6062.2|6069.2|6063.2|6062.4|6056.4|7
1633575600000|2021-10-07 03:00:00|6068.4|6062.4|6064.2|6058.2|6068.9|6062.9|6062.2|6056.2|24
1633575900000|2021-10-07 03:05:00|6063.9|6057.9|6062.7|6056.7|6064.7|6058.7|6062.2|6056.2|10
1633576200000|2021-10-07 03:10:00|6062.4|6056.4|6063.2|6057.2|6063.2|6057.2|6061.2|6055.2|22
1633576500000|2021-10-07 03:15:00|6062.9|6056.9|6061.2|6055.2|6063.2|6057.2|6061.2|6055.2|2
1633576800000|2021-10-07 03:20:00|||||||||13
1633577100000|2021-10-07 03:25:00|6062.2|6056.2|6061.2|6055.2|6063.7|6057.7|6061.2|6055.2|10
1633577400000|2021-10-07 03:30:00|6061.5|6055.5|6064.2|6058.2|6065.2|6059.2|6061.2|6055.2|16
1633577700000|2021-10-07 03:35:00|6063.7|6057.7|6062.2|6056.2|6063.7|6057.7|6061.2|6055.2|8
1633578000000|2021-10-07 03:40:00|6062.5|6056.5|6065|6059|6065|6059|6061.8|6055.8|10
1633578300000|2021-10-07 03:45:00|6064.6|6058.6|6065.3|6059.3|6065.3|6059.3|6063.2|6057.2|5
1633578600000|2021-10-07 03:50:00|6064.5|6058.5|6066.3|6060.3|6066.3|6060.3|6063.8|6057.8|2
1633578900000|2021-10-07 03:55:00|6066.8|6060.8|6065|6059|6067.5|6061.5|6065|6059|1
1633579200000|2021-10-07 04:00:00|6064.4|6058.4|6064.3|6058.3|6064.8|6058.8|6062.4|6056.4|5
1633579500000|2021-10-07 04:05:00|6063.8|6057.8|6063.8|6057.8|6064.3|6058.3|6062.3|6056.3|1
1633579800000|2021-10-07 04:10:00|6063.5|6057.5|6064.8|6058.8|6065.8|6059.8|6062.8|6056.8|1
1633580100000|2021-10-07 04:15:00|6064.5|6058.5|6064.8|6058.8|6064.8|6058.8|6063.3|6057.3|1
1633580400000|2021-10-07 04:20:00|6064|6058|6066.3|6060.3|6066.3|6060.3|6063.8|6057.8|1
1633580700000|2021-10-07 04:25:00|6066.1|6060.1|6063.8|6057.8|6066.1|6060.1|6063.8|6057.8|4
1633581000000|2021-10-07 04:30:00|6064.3|6058.3|6062.3|6056.3|6066.1|6060.1|6062.3|6056.3|5
1633581300000|2021-10-07 04:35:00|6062.1|6056.1|6061.3|6055.3|6062.3|6056.3|6060.8|6054.8|7
1633581600000|2021-10-07 04:40:00|6061.8|6055.8|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|0
1633581900000|2021-10-07 04:45:00|6061.5|6055.5|6058.5|6052.5|6061.5|6055.5|6058.3|6052.3|19
1633582200000|2021-10-07 04:50:00|6058.3|6052.3|6058.5|6052.5|6058.5|6052.5|6057.8|6051.8|3
1633582500000|2021-10-07 04:55:00|6058.3|6052.3|6058|6052|6059|6053|6057.8|6051.8|4
1633582800000|2021-10-07 05:00:00|6058.5|6052.5|6060.8|6054.8|6063|6057|6057.8|6051.8|3
1633583100000|2021-10-07 05:05:00|6061|6055|6062.8|6056.8|6063.5|6057.5|6061|6055|2
1633583400000|2021-10-07 05:10:00|6062.3|6056.3|6058.3|6052.3|6062.3|6056.3|6058|6052|7
1633583700000|2021-10-07 05:15:00|6058.5|6052.5|6060.8|6054.8|6061|6055|6057.8|6051.8|21
1633584000000|2021-10-07 05:20:00|6060.5|6054.5|6060.5|6054.5|6061.5|6055.5|6059.8|6053.8|4
1633584300000|2021-10-07 05:25:00|6060|6054|6060|6054|6061|6055|6059.3|6053.3|8
1633584600000|2021-10-07 05:30:00|6062.8|6056.8|6057|6051|6062.8|6056.8|6056.8|6050.8|11
1633584900000|2021-10-07 05:35:00|6057.3|6051.3|6058|6052|6058|6052|6056.8|6050.8|2
1633585200000|2021-10-07 05:40:00|6057.8|6051.8|6054|6048|6057.8|6051.8|6051.5|6045.5|47
1633585500000|2021-10-07 05:45:00|6053.8|6047.8|6053.3|6047.3|6056|6050|6051.8|6045.8|20
1633585800000|2021-10-07 05:50:00|6053|6047|6051.6|6045.6|6053|6047|6051.3|6045.3|17
1633586100000|2021-10-07 05:55:00|6051.3|6045.3|6051.3|6045.3|6053.8|6047.8|6051.3|6045.3|11
1633586400000|2021-10-07 06:00:00|6052.8|6046.8|6068.3|6062.3|6072.1|6066.1|6051.8|6045.8|41
1633586700000|2021-10-07 06:05:00|6068.8|6062.8|6070.3|6064.3|6073.8|6067.8|6065.8|6059.8|18
1633587000000|2021-10-07 06:10:00|6070.5|6064.5|6069.6|6063.6|6076.1|6070.1|6067.8|6061.8|41
1633587300000|2021-10-07 06:15:00|6068.6|6062.6|6073.2|6067.2|6073.7|6067.7|6064.3|6058.3|106
1633587600000|2021-10-07 06:20:00|6075.2|6069.2|6073.9|6067.9|6075.2|6069.2|6071.4|6065.4|28
1633587900000|2021-10-07 06:25:00|6074.4|6068.4|6076.6|6070.6|6077.1|6071.1|6074.1|6068.1|11
1633588200000|2021-10-07 06:30:00|6077.1|6071.1|6075.4|6069.4|6077.1|6071.1|6071.6|6065.6|32
1633588500000|2021-10-07 06:35:00|6075.9|6069.9|6076.6|6070.6|6080.9|6074.9|6074.1|6068.1|31
1633588800000|2021-10-07 06:40:00|6076.9|6070.9|6075.6|6069.6|6077.6|6071.6|6073.4|6067.4|20
1633589100000|2021-10-07 06:45:00|6075.4|6069.4|6071.9|6065.9|6076.6|6070.6|6070.4|6064.4|23
1633589400000|2021-10-07 06:50:00|6072.1|6066.1|6074.1|6068.1|6075.1|6069.1|6069.4|6063.4|22
1633589700000|2021-10-07 06:55:00|6074.6|6068.6|6069.6|6063.6|6074.9|6068.9|6069.6|6063.6|13
1633590000000|2021-10-07 07:00:00|6069.4|6063.4|6059.9|6053.9|6070.9|6064.9|6059.9|6053.9|31
1633590300000|2021-10-07 07:05:00|6060.1|6054.1|6055.9|6049.9|6060.6|6054.6|6050.9|6044.9|52
1633590600000|2021-10-07 07:10:00|6056.4|6050.4|6056.4|6050.4|6059.9|6053.9|6051.4|6045.4|28
1633590900000|2021-10-07 07:15:00|6056.9|6050.9|6058.5|6052.5|6062.3|6056.3|6051.4|6045.4|95
1633591200000|2021-10-07 07:20:00|6058.8|6052.8|6049|6043|6059.8|6053.8|6048|6042|41
1633591500000|2021-10-07 07:25:00|6048.7|6042.7|6042.7|6036.7|6050|6044|6041.7|6035.7|123
1633591800000|2021-10-07 07:30:00|6043|6037|6009.1|6003.1|6043.5|6037.5|6002.6|5996.6|268
1633592100000|2021-10-07 07:35:00|6009.4|6003.4|6015.1|6009.1|6018.6|6012.6|6007.1|6001.1|62
1633592400000|2021-10-07 07:40:00|6015.6|6009.6|6012.6|6006.6|6016.1|6010.1|6009.1|6003.1|18
1633592700000|2021-10-07 07:45:00|6011.9|6005.9|6017.6|6011.6|6017.6|6011.6|6008.6|6002.6|60
1633593000000|2021-10-07 07:50:00|6017.1|6011.1|6014.1|6008.1|6020.4|6014.4|6012.6|6006.6|24
1633593300000|2021-10-07 07:55:00|6013.9|6007.9|6011.1|6005.1|6014.1|6008.1|6010.1|6004.1|16
1633593600000|2021-10-07 08:00:00|6010.4|6004.4|6007.3|6001.3|6012.1|6006.1|6007|6001|40
1633593900000|2021-10-07 08:05:00|6007.8|6001.8|5998|5992|6008.5|6002.5|5997.5|5991.5|65
1633594200000|2021-10-07 08:10:00|5997.7|5991.7|5983.5|5977.5|5998|5992|5981|5975|269
1633594500000|2021-10-07 08:15:00|5983|5977|5984.5|5978.5|5985.2|5979.2|5983|5977|148
1633594800000|2021-10-07 08:20:00|5984|5978|5993.7|5987.7|5995|5989|5983|5977|211
1633595100000|2021-10-07 08:25:00|5993.4|5987.4|6005|5999|6005.5|5999.5|5992.2|5986.2|64
1633595400000|2021-10-07 08:30:00|6004.5|5998.5|6007.5|6001.5|6007.5|6001.5|5995.7|5989.7|28
1633595700000|2021-10-07 08:35:00|6007.7|6001.7|6007.5|6001.5|6011.8|6005.8|6006.5|6000.5|28
1633596000000|2021-10-07 08:40:00|6007.2|6001.2|6010.7|6004.7|6012|6006|6007|6001|17
1633596300000|2021-10-07 08:45:00|6010.5|6004.5|6009|6003|6013.2|6007.2|6008.5|6002.5|47
1633596600000|2021-10-07 08:50:00|6009.3|6003.3|6013|6007|6013.5|6007.5|6009|6003|40
1633596900000|2021-10-07 08:55:00|6013.5|6007.5|6019.5|6013.5|6019.5|6013.5|6012.5|6006.5|85
1633597200000|2021-10-07 09:00:00|6019|6013|6023.5|6017.5|6026.5|6020.5|6017.5|6011.5|40
1633597500000|2021-10-07 09:05:00|6023.8|6017.8|6029.5|6023.5|6029.5|6023.5|6021.5|6015.5|99
1633597800000|2021-10-07 09:10:00|6030|6024|6030.5|6024.5|6032.5|6026.5|6029.5|6023.5|24
1633598100000|2021-10-07 09:15:00|6030.7|6024.7|6027.5|6021.5|6031.5|6025.5|6025.2|6019.2|23
1633598400000|2021-10-07 09:20:00|6027|6021|6025|6019|6028.3|6022.3|6025|6019|12
1633598700000|2021-10-07 09:25:00|6024.7|6018.7|6025.6|6019.6|6026.5|6020.5|6024.5|6018.5|48
1633599000000|2021-10-07 09:30:00|6026.3|6020.3|6027.6|6021.6|6029.1|6023.1|6025.1|6019.1|31
1633599300000|2021-10-07 09:35:00|6028.1|6022.1|6028.4|6022.4|6039.6|6033.6|6025.8|6019.8|51
1633599600000|2021-10-07 09:40:00|6028.1|6022.1|6026.6|6020.6|6029.1|6023.1|6023.6|6017.6|26
1633599900000|2021-10-07 09:45:00|6027.6|6021.6|6031.9|6025.9|6033.6|6027.6|6026.1|6020.1|60
1633600200000|2021-10-07 09:50:00|6031.6|6025.6|6040.2|6034.2|6042.2|6036.2|6031.4|6025.4|106
1633600500000|2021-10-07 09:55:00|6040|6034|6035.7|6029.7|6040.2|6034.2|6033.2|6027.2|38
1633600800000|2021-10-07 10:00:00|6036|6030|6040.2|6034.2|6042.7|6036.7|6035.2|6029.2|57
1633601100000|2021-10-07 10:05:00|6040.9|6034.9|6037.7|6031.7|6042.2|6036.2|6037.7|6031.7|14
1633601400000|2021-10-07 10:10:00|6037.9|6031.9|6047.2|6041.2|6047.2|6041.2|6037.2|6031.2|127
1633601700000|2021-10-07 10:15:00|6047.4|6041.4|6047.7|6041.7|6049.7|6043.7|6043.9|6037.9|29
1633602000000|2021-10-07 10:20:00|6048.7|6042.7|6052.2|6046.2|6056.5|6050.5|6047.7|6041.7|97
1633602300000|2021-10-07 10:25:00|6051.9|6045.9|6046.7|6040.7|6052.2|6046.2|6045.9|6039.9|22
1633602600000|2021-10-07 10:30:00|6046.5|6040.5|6040.2|6034.2|6046.7|6040.7|6040.2|6034.2|40
1633602900000|2021-10-07 10:35:00|6039.7|6033.7|6040.2|6034.2|6040.7|6034.7|6037.7|6031.7|13
1633603200000|2021-10-07 10:40:00|6041.2|6035.2|6039.7|6033.7|6041.7|6035.7|6037.7|6031.7|7
1633603500000|2021-10-07 10:45:00|6039.9|6033.9|6042.7|6036.7|6044.7|6038.7|6039.9|6033.9|12
1633603800000|2021-10-07 10:50:00|6042.9|6036.9|6044.7|6038.7|6048.2|6042.2|6042.2|6036.2|8
1633604100000|2021-10-07 10:55:00|6045.2|6039.2|6047.2|6041.2|6048.7|6042.7|6043.7|6037.7|14
1633604400000|2021-10-07 11:00:00|6047.4|6041.4|6039.7|6033.7|6048.9|6042.9|6037.4|6031.4|35
1633604700000|2021-10-07 11:05:00|6039.9|6033.9|6045|6039|6045.2|6039.2|6039.7|6033.7|22
1633605000000|2021-10-07 11:10:00|6045.2|6039.2|6056.2|6050.2|6056.2|6050.2|6041.7|6035.7|63
1633605300000|2021-10-07 11:15:00|6056.5|6050.5|6057.5|6051.5|6058.5|6052.5|6052.7|6046.7|80
1633605600000|2021-10-07 11:20:00|6056.2|6050.2|6046.2|6040.2|6056.5|6050.5|6046.2|6040.2|8
1633605900000|2021-10-07 11:25:00|6046.5|6040.5|6052.2|6046.2|6052.7|6046.7|6045.9|6039.9|38
1633606200000|2021-10-07 11:30:00|6052.8|6046.8|6047.7|6041.7|6057.8|6051.8|6046.5|6040.5|32
1633606500000|2021-10-07 11:35:00|6046.9|6040.9|6054|6048|6056.5|6050.5|6046|6040|52
1633606800000|2021-10-07 11:40:00|6055.5|6049.5|6060.3|6054.3|6063.7|6057.7|6054.2|6048.2|519
1633607100000|2021-10-07 11:45:00|6060|6054|6061.5|6055.5|6062.2|6056.2|6058.3|6052.3|76
1633607400000|2021-10-07 11:50:00|6061|6055|6062.3|6056.3|6064|6058|6060.3|6054.3|176
1633607700000|2021-10-07 11:55:00|6062.8|6056.8|6065.8|6059.8|6066.3|6060.3|6062.3|6056.3|68
1633608000000|2021-10-07 12:00:00|6066.1|6060.1|6073|6067|6073.5|6067.5|6062.3|6056.3|195
1633608300000|2021-10-07 12:05:00|6072.5|6066.5|6066.3|6060.3|6074.8|6068.8|6064.8|6058.8|297
1633608600000|2021-10-07 12:10:00|6065.8|6059.8|6065|6059|6067.5|6061.5|6064.7|6058.7|96
1633608900000|2021-10-07 12:15:00|6065.2|6059.2|6075.3|6069.3|6076.3|6070.3|6064.7|6058.7|36
1633609200000|2021-10-07 12:20:00|6074.5|6068.5|6076.3|6070.3|6076.5|6070.5|6072.5|6066.5|55
1633609500000|2021-10-07 12:25:00|6075.8|6069.8|6066|6060|6075.8|6069.8|6065.9|6059.9|66
1633609800000|2021-10-07 12:30:00|6066.5|6060.5|6066|6060|6068.3|6062.3|6063.7|6057.7|61
1633610100000|2021-10-07 12:35:00|6067|6061|6069.8|6063.8|6069.8|6063.8|6065|6059|108
1633610400000|2021-10-07 12:40:00|6069.5|6063.5|6066.8|6060.8|6078|6072|6066|6060|174
1633613400000|2021-10-07 13:30:00|6073.3|6067.3|6060.7|6054.7|6080.5|6074.5|6052.9|6046.9|2567
1633613700000|2021-10-07 13:35:00|6060.2|6054.2|6036.5|6030.5|6060.2|6054.2|6021.5|6015.5|893
1633614000000|2021-10-07 13:40:00|6036.8|6030.8|6020.8|6014.8|6052.3|6046.3|6011.6|6005.6|753
1633614300000|2021-10-07 13:45:00|6021.9|6015.9|6014.4|6008.4|6022.8|6016.8|5999.4|5993.4|870
1633614600000|2021-10-07 13:50:00|6014.7|6008.7|6015|6009|6019.8|6013.8|6013.2|6007.2|189
1633614900000|2021-10-07 13:55:00|6015.3|6009.3|6012.3|6006.3|6018.3|6012.3|6012.3|6006.3|335
1633615200000|2021-10-07 14:00:00|6011.3|6005.3|6009.3|6003.3|6022.5|6016.5|6009.3|6003.3|385
1633615500000|2021-10-07 14:05:00|6010.3|6004.3|5993.9|5987.9|6012.3|6006.3|5988.4|5982.4|400
1633615800000|2021-10-07 14:10:00|5994.2|5988.2|6020.4|6014.4|6023|6017|5993.2|5987.2|456
1633616100000|2021-10-07 14:15:00|6020.2|6014.2|6017.2|6011.2|6027.9|6021.9|6016.3|6010.3|411
1633616400000|2021-10-07 14:20:00|6017.7|6011.7|6020.7|6014.7|6020.7|6014.7|6001.2|5995.2|361
1633616700000|2021-10-07 14:25:00|6021.2|6015.2|6066.3|6060.3|6082.3|6076.3|6017.9|6011.9|574
1633617000000|2021-10-07 14:30:00|6066.9|6060.9|6055.8|6049.8|6069.3|6063.3|6052.3|6046.3|474
1633617300000|2021-10-07 14:35:00|6054.8|6048.8|6054.3|6048.3|6065.8|6059.8|6052|6046|308
1633617600000|2021-10-07 14:40:00|6054.5|6048.5|6063.3|6057.3|6077.1|6071.1|6053.3|6047.3|309
1633617900000|2021-10-07 14:45:00|6063.6|6057.6|6117.1|6111.1|6119.6|6113.6|6062.5|6056.5|837
1633618200000|2021-10-07 14:50:00|6117.4|6111.4|6141.4|6135.4|6144.7|6138.7|6102.9|6096.9|909
1633618500000|2021-10-07 14:55:00|6140.4|6134.4|6139.9|6133.9|6160.9|6154.9|6136.4|6130.4|808
1633618800000|2021-10-07 15:00:00|6139.3|6133.3|6128.8|6122.8|6139.9|6133.9|6121.1|6115.1|493
1633619100000|2021-10-07 15:05:00|6127.8|6121.8|6124.1|6118.1|6128.3|6122.3|6119.8|6113.8|251
1633619400000|2021-10-07 15:10:00|6123.6|6117.6|6105.9|6099.9|6124.6|6118.6|6100.9|6094.9|495
1633619700000|2021-10-07 15:15:00|6106.1|6100.1|6094.8|6088.8|6106.9|6100.9|6094.6|6088.6|185
1633620000000|2021-10-07 15:20:00|6094.3|6088.3|6093.1|6087.1|6107.4|6101.4|6090.1|6084.1|326
1633620300000|2021-10-07 15:25:00|6092.6|6086.6|6105.1|6099.1|6105.4|6099.4|6088.4|6082.4|190
1633620600000|2021-10-07 15:30:00|6104.9|6098.9|6114.9|6108.9|6120.1|6114.1|6101.6|6095.6|372
1633620900000|2021-10-07 15:35:00|6114.6|6108.6|6112.4|6106.4|6117.4|6111.4|6111.9|6105.9|184
1633621200000|2021-10-07 15:40:00|6113.6|6107.6|6129.2|6123.2|6131.1|6125.1|6113.6|6107.6|290
1633621500000|2021-10-07 15:45:00|6130.4|6124.4|6125.6|6119.6|6131.9|6125.9|6125.4|6119.4|251
1633621800000|2021-10-07 15:50:00|6126.6|6120.6|6130.1|6124.1|6132.9|6126.9|6123.6|6117.6|199
1633622100000|2021-10-07 15:55:00|6130.6|6124.6|6124.1|6118.1|6130.6|6124.6|6122.1|6116.1|201
1633622400000|2021-10-07 16:00:00|6124.6|6118.6|6149.4|6143.4|6164.4|6158.4|6124.6|6118.6|569
1633622700000|2021-10-07 16:05:00|6149.1|6143.1|6159.4|6153.4|6168.2|6162.2|6148.2|6142.2|577
1633623000000|2021-10-07 16:10:00|6161.2|6155.2|6152.4|6146.4|6164.2|6158.2|6149.6|6143.6|288
1633623300000|2021-10-07 16:15:00|6152.9|6146.9|6153.7|6147.7|6161.2|6155.2|6150.2|6144.2|256
1633623600000|2021-10-07 16:20:00|6154.2|6148.2|6141.4|6135.4|6163.5|6157.5|6140.6|6134.6|235
1633623900000|2021-10-07 16:25:00|6140.9|6134.9|6147.4|6141.4|6149.7|6143.7|6138.2|6132.2|244
1633624200000|2021-10-07 16:30:00|6146.9|6140.9|6151.5|6145.5|6158.5|6152.5|6146.7|6140.7|176
1633624500000|2021-10-07 16:35:00|6152.2|6146.2|6153|6147|6157.5|6151.5|6151.5|6145.5|139
1633624800000|2021-10-07 16:40:00|6154|6148|6161|6155|6161|6155|6153.5|6147.5|182
1633625100000|2021-10-07 16:45:00|6161.2|6155.2|6160|6154|6161.5|6155.5|6156.5|6150.5|210
1633625400000|2021-10-07 16:50:00|6160.2|6154.2|6158.9|6152.9|6160.2|6154.2|6155.6|6149.6|141
1633625700000|2021-10-07 16:55:00|6159.7|6153.7|6162.8|6156.8|6167.9|6161.9|6156.2|6150.2|339
1633626000000|2021-10-07 17:00:00|6163.3|6157.3|6165.1|6159.1|6170.6|6164.6|6162.8|6156.8|299
1633626300000|2021-10-07 17:05:00|6164.8|6158.8|6171.8|6165.8|6173.6|6167.6|6164.1|6158.1|336
1633626600000|2021-10-07 17:10:00|6171.3|6165.3|6183.6|6177.6|6184.1|6178.1|6171.1|6165.1|450
1633626900000|2021-10-07 17:15:00|6184.1|6178.1|6183.3|6177.3|6200.1|6194.1|6183|6177|627
1633627200000|2021-10-07 17:20:00|6183.8|6177.8|6185.5|6179.5|6191.3|6185.3|6183|6177|254
1633627500000|2021-10-07 17:25:00|6185.3|6179.3|6188.5|6182.5|6189.2|6183.2|6183.7|6177.7|230
1633627800000|2021-10-07 17:30:00|6188.2|6182.2|6195.6|6189.6|6195.8|6189.8|6187.8|6181.8|351
1633628100000|2021-10-07 17:35:00|6194.6|6188.6|6190.4|6184.4|6195.1|6189.1|6186.1|6180.1|360
1633628400000|2021-10-07 17:40:00|6190.1|6184.1|6187.6|6181.6|6190.6|6184.6|6186.3|6180.3|130
1633628700000|2021-10-07 17:45:00|6187.9|6181.9|6188.1|6182.1|6190.1|6184.1|6185.8|6179.8|257
1633629000000|2021-10-07 17:50:00|6187.8|6181.8|6187.6|6181.6|6191.8|6185.8|6186.6|6180.6|273
1633629300000|2021-10-07 17:55:00|6187.8|6181.8|6194.1|6188.1|6195.6|6189.6|6187.8|6181.8|305
1633629600000|2021-10-07 18:00:00|6194.4|6188.4|6194.1|6188.1|6200.1|6194.1|6191.1|6185.1|463
1633629900000|2021-10-07 18:05:00|6193.4|6187.4|6205.3|6199.3|6206|6200|6190.9|6184.9|745
1633630200000|2021-10-07 18:10:00|6205|6199|6205.7|6199.7|6215.6|6209.6|6196.4|6190.4|2897
1633630500000|2021-10-07 18:15:00|6205.5|6199.5|6196.2|6190.2|6206|6200|6191.3|6185.3|1062
1633651200000|2021-10-08 00:00:00|6183.8|6177.8|6188.4|6182.4|6192.5|6186.5|6178.2|6172.2|504
1633651500000|2021-10-08 00:05:00|6189.2|6183.2|6185.2|6179.2|6191.2|6185.2|6183.3|6177.3|79
1633651800000|2021-10-08 00:10:00|6185.5|6179.5|6181.2|6175.2|6186.2|6180.2|6178.7|6172.7|58
1633652100000|2021-10-08 00:15:00|6180.4|6174.4|6186.2|6180.2|6186.2|6180.2|6179.7|6173.7|32
1633652400000|2021-10-08 00:20:00|6187.2|6181.2|6184.9|6178.9|6187.7|6181.7|6183.7|6177.7|49
1633652700000|2021-10-08 00:25:00|6185.2|6179.2|6183.2|6177.2|6185.2|6179.2|6182.7|6176.7|8
1633653000000|2021-10-08 00:30:00|6183.7|6177.7|6187.2|6181.2|6187.2|6181.2|6182.9|6176.9|33
1633653300000|2021-10-08 00:35:00|6186.2|6180.2|6186.2|6180.2|6188.4|6182.4|6186.2|6180.2|79
1633653600000|2021-10-08 00:40:00|6185.9|6179.9|6185.7|6179.7|6186.7|6180.7|6181.9|6175.9|27
1633653900000|2021-10-08 00:45:00|6186|6180|6186.7|6180.7|6187.7|6181.7|6184.2|6178.2|14
1633654200000|2021-10-08 00:50:00|6186.4|6180.4|6186.7|6180.7|6187.2|6181.2|6185.2|6179.2|18
1633654500000|2021-10-08 00:55:00|6186.4|6180.4|6187.7|6181.7|6187.9|6181.9|6185.2|6179.2|127
1633654800000|2021-10-08 01:00:00|6186.7|6180.7|6193|6187|6194.5|6188.5|6178.9|6172.9|236
1633655100000|2021-10-08 01:05:00|6192.7|6186.7|6198.5|6192.5|6199|6193|6191.2|6185.2|111
1633655400000|2021-10-08 01:10:00|6198|6192|6201.2|6195.2|6209.5|6203.5|6197.7|6191.7|128
1633655700000|2021-10-08 01:15:00|6201.5|6195.5|6199.7|6193.7|6202.2|6196.2|6196.2|6190.2|67
1633656000000|2021-10-08 01:20:00|6200|6194|6210.7|6204.7|6211.7|6205.7|6197.2|6191.2|62
1633656300000|2021-10-08 01:25:00|6210.4|6204.4|6209.7|6203.7|6213.2|6207.2|6204.7|6198.7|76
1633656600000|2021-10-08 01:30:00|6210.2|6204.2|6208.2|6202.2|6213.2|6207.2|6207.2|6201.2|53
1633656900000|2021-10-08 01:35:00|6208.7|6202.7|6207.2|6201.2|6208.7|6202.7|6200.4|6194.4|38
1633657200000|2021-10-08 01:40:00|6206.2|6200.2|6208.7|6202.7|6212.7|6206.7|6205.2|6199.2|47
1633657500000|2021-10-08 01:45:00|6208.4|6202.4|6204.7|6198.7|6209.7|6203.7|6203.2|6197.2|26
1633657800000|2021-10-08 01:50:00|6205.2|6199.2|6206.7|6200.7|6212|6206|6204.2|6198.2|71
1633658100000|2021-10-08 01:55:00|6207.2|6201.2|6204.2|6198.2|6209.2|6203.2|6204.2|6198.2|52
1633658400000|2021-10-08 02:00:00|6204.4|6198.4|6203.2|6197.2|6207.7|6201.7|6203.2|6197.2|81
1633658700000|2021-10-08 02:05:00|6202.9|6196.9|6207.2|6201.2|6207.7|6201.7|6197.2|6191.2|114
1633659000000|2021-10-08 02:10:00|6207.7|6201.7|6214.2|6208.2|6214.7|6208.7|6206.7|6200.7|54
1633659300000|2021-10-08 02:15:00|6213.7|6207.7|6219.2|6213.2|6219.4|6213.4|6213.7|6207.7|114
1633659600000|2021-10-08 02:20:00|6218.9|6212.9|6213.2|6207.2|6219.7|6213.7|6212.7|6206.7|40
1633659900000|2021-10-08 02:25:00|6213.7|6207.7|6213.7|6207.7|6214.7|6208.7|6208.7|6202.7|28
1633660200000|2021-10-08 02:30:00|6214.2|6208.2|6212.4|6206.4|6218.7|6212.7|6212.4|6206.4|67
1633660500000|2021-10-08 02:35:00|6212.7|6206.7|6195.7|6189.7|6212.7|6206.7|6194.9|6188.9|73
1633660800000|2021-10-08 02:40:00|6196.2|6190.2|6193.7|6187.7|6198.2|6192.2|6193.7|6187.7|136
1633661100000|2021-10-08 02:45:00|6191.2|6185.2|6196.2|6190.2|6197.7|6191.7|6190.2|6184.2|28
1633661400000|2021-10-08 02:50:00|6196.7|6190.7|6195.4|6189.4|6197.7|6191.7|6194.2|6188.2|65
1633661700000|2021-10-08 02:55:00|6195.7|6189.7|6193.7|6187.7|6195.7|6189.7|6190.2|6184.2|32
1633662000000|2021-10-08 03:00:00|6194.1|6188.1|6199.7|6193.7|6199.7|6193.7|6190.7|6184.7|54
1633662300000|2021-10-08 03:05:00|6199.4|6193.4|6195.7|6189.7|6203.1|6197.1|6195.7|6189.7|35
1633662600000|2021-10-08 03:10:00|6195.2|6189.2|6198.7|6192.7|6198.7|6192.7|6191.2|6185.2|12
1633662900000|2021-10-08 03:15:00|6198.4|6192.4|6196.2|6190.2|6199.7|6193.7|6194.2|6188.2|4
1633663200000|2021-10-08 03:20:00|6193.2|6187.2|6192.2|6186.2|6196.2|6190.2|6189.7|6183.7|13
1633663500000|2021-10-08 03:25:00|6191.9|6185.9|6188.7|6182.7|6191.9|6185.9|6185.7|6179.7|17
1633663800000|2021-10-08 03:30:00|6186.7|6180.7|6186.2|6180.2|6188.7|6182.7|6184.7|6178.7|83
1633664100000|2021-10-08 03:35:00|6185.7|6179.7|6188.9|6182.9|6188.9|6182.9|6185.2|6179.2|8
1633664400000|2021-10-08 03:40:00|6189.2|6183.2|6191.2|6185.2|6191.4|6185.4|6189.2|6183.2|4
1633664700000|2021-10-08 03:45:00|6190.2|6184.2|6188.7|6182.7|6190.7|6184.7|6188.7|6182.7|16
1633665000000|2021-10-08 03:50:00|6189.7|6183.7|6191.4|6185.4|6191.4|6185.4|6188.2|6182.2|3
1633665300000|2021-10-08 03:55:00|6191.2|6185.2|6190.2|6184.2|6191.2|6185.2|6188.4|6182.4|4
1633665600000|2021-10-08 04:00:00|6190.7|6184.7|6190.7|6184.7|6191.7|6185.7|6190.7|6184.7|2
1633665900000|2021-10-08 04:05:00|6191.2|6185.2|6193.7|6187.7|6194.4|6188.4|6191.2|6185.2|4
1633666200000|2021-10-08 04:10:00|6193.4|6187.4|6192.4|6186.4|6193.7|6187.7|6192.4|6186.4|2
1633666500000|2021-10-08 04:15:00|6192.7|6186.7|6195.9|6189.9|6196.2|6190.2|6192.7|6186.7|5
1633666800000|2021-10-08 04:20:00|6195.4|6189.4|6196.2|6190.2|6196.2|6190.2|6194.7|6188.7|7
1633667100000|2021-10-08 04:25:00|6196.7|6190.7|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|0
1633667400000|2021-10-08 04:30:00|6195.7|6189.7|6195.7|6189.7|6196.9|6190.9|6194.4|6188.4|14
1633667700000|2021-10-08 04:35:00|6195.4|6189.4|6195.7|6189.7|6196.7|6190.7|6194.4|6188.4|5
1633668000000|2021-10-08 04:40:00|6195.2|6189.2|6192.7|6186.7|6195.2|6189.2|6192.7|6186.7|3
1633668300000|2021-10-08 04:45:00|6192.4|6186.4|6191.7|6185.7|6192.9|6186.9|6191.7|6185.7|1
1633668600000|2021-10-08 04:50:00|6190.7|6184.7|6191.7|6185.7|6191.7|6185.7|6190.4|6184.4|7
1633668900000|2021-10-08 04:55:00|6191.4|6185.4|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|0
1633669200000|2021-10-08 05:00:00|6191.4|6185.4|6200.7|6194.7|6200.7|6194.7|6191.1|6185.1|27
1633669500000|2021-10-08 05:05:00|6199.9|6193.9|6197.7|6191.7|6200.2|6194.2|6197.4|6191.4|2
1633669800000|2021-10-08 05:10:00|6197.4|6191.4|6198.2|6192.2|6198.7|6192.7|6196.7|6190.7|4
1633670100000|2021-10-08 05:15:00|6197.6|6191.6|6197.9|6191.9|6199.2|6193.2|6197.4|6191.4|2
1633670400000|2021-10-08 05:20:00|6198.2|6192.2|6198.2|6192.2|6199.2|6193.2|6197.7|6191.7|6
1633670700000|2021-10-08 05:25:00|6198.7|6192.7|6197.4|6191.4|6198.7|6192.7|6197.4|6191.4|16
1633671000000|2021-10-08 05:30:00|6197.7|6191.7|6200.7|6194.7|6201.2|6195.2|6197.4|6191.4|13
1633671300000|2021-10-08 05:35:00|6199.9|6193.9|6201.7|6195.7|6204.7|6198.7|6198.2|6192.2|31
1633671600000|2021-10-08 05:40:00|6201.4|6195.4|6199.7|6193.7|6204.7|6198.7|6199.2|6193.2|10
1633671900000|2021-10-08 05:45:00|6199.4|6193.4|6199.9|6193.9|6201.7|6195.7|6198.4|6192.4|12
1633672200000|2021-10-08 05:50:00|6199.4|6193.4|6203.4|6197.4|6203.9|6197.9|6199.4|6193.4|8
1633672500000|2021-10-08 05:55:00|6203.7|6197.7|6202.1|6196.1|6204.6|6198.6|6202.1|6196.1|8
1633672800000|2021-10-08 06:00:00|6202.4|6196.4|6204.6|6198.6|6204.6|6198.6|6201.4|6195.4|1
1633673100000|2021-10-08 06:05:00|6203.9|6197.9|6204.4|6198.4|6205.6|6199.6|6202.1|6196.1|6
1633673400000|2021-10-08 06:10:00|6204.6|6198.6|6206.6|6200.6|6208.6|6202.6|6202.6|6196.6|33
1633673700000|2021-10-08 06:15:00|6206.9|6200.9|6207.1|6201.1|6208.9|6202.9|6204.8|6198.8|37
1633674000000|2021-10-08 06:20:00|6206.1|6200.1|6204.1|6198.1|6207.6|6201.6|6199.6|6193.6|15
1633674300000|2021-10-08 06:25:00|6204.4|6198.4|6206.1|6200.1|6206.1|6200.1|6202.6|6196.6|12
1633674600000|2021-10-08 06:30:00|6206.6|6200.6|6211.6|6205.6|6213.1|6207.1|6205.8|6199.8|60
1633674900000|2021-10-08 06:35:00|6211.4|6205.4|6203.1|6197.1|6211.4|6205.4|6203.1|6197.1|30
1633675200000|2021-10-08 06:40:00|6202.6|6196.6|6202.6|6196.6|6205.1|6199.1|6202.1|6196.1|24
1633675500000|2021-10-08 06:45:00|6204.6|6198.6|6205.6|6199.6|6205.8|6199.8|6203.6|6197.6|10
1633675800000|2021-10-08 06:50:00|6205.1|6199.1|6205.1|6199.1|6205.6|6199.6|6203.1|6197.1|15
1633676100000|2021-10-08 06:55:00|6204.6|6198.6|6204.1|6198.1|6205.1|6199.1|6202.1|6196.1|3
1633676400000|2021-10-08 07:00:00|6204.3|6198.3|6203.4|6197.4|6211.1|6205.1|6203.4|6197.4|22
1633676700000|2021-10-08 07:05:00|6203.6|6197.6|6217.6|6211.6|6218.1|6212.1|6203.6|6197.6|47
1633677000000|2021-10-08 07:10:00|6219.3|6213.3|6209.6|6203.6|6219.3|6213.3|6209.3|6203.3|26
1633677300000|2021-10-08 07:15:00|6209.3|6203.3|6206.6|6200.6|6209.3|6203.3|6203.6|6197.6|39
1633677600000|2021-10-08 07:20:00|6208.6|6202.6|6205.1|6199.1|6208.6|6202.6|6202.6|6196.6|12
1633677900000|2021-10-08 07:25:00|6204.4|6198.4|6200.1|6194.1|6207.6|6201.6|6199.6|6193.6|7
1633678200000|2021-10-08 07:30:00|6199.8|6193.8|6188.6|6182.6|6200.8|6194.8|6187.6|6181.6|39
1633678500000|2021-10-08 07:35:00|6188.1|6182.1|6188.6|6182.6|6189.8|6183.8|6186.1|6180.1|12
1633678800000|2021-10-08 07:40:00|6189.1|6183.1|6193.1|6187.1|6194.6|6188.6|6189.1|6183.1|11
1633679100000|2021-10-08 07:45:00|6193.3|6187.3|6200.8|6194.8|6201.6|6195.6|6192.6|6186.6|25
1633679400000|2021-10-08 07:50:00|6201.1|6195.1|6208.1|6202.1|6208.6|6202.6|6200.3|6194.3|18
1633679700000|2021-10-08 07:55:00|6209.1|6203.1|6211.8|6205.8|6212.6|6206.6|6206.6|6200.6|24
1633680000000|2021-10-08 08:00:00|6211.6|6205.6|6208.3|6202.3|6217.6|6211.6|6207.6|6201.6|18
1633680300000|2021-10-08 08:05:00|6208.6|6202.6|6215.6|6209.6|6217.3|6211.3|6206.3|6200.3|27
1633680600000|2021-10-08 08:10:00|6215.8|6209.8|6226.1|6220.1|6228.6|6222.6|6215.8|6209.8|249
1633680900000|2021-10-08 08:15:00|6226.4|6220.4|6224.6|6218.6|6227.6|6221.6|6223.6|6217.6|26
1633681200000|2021-10-08 08:20:00|6224.1|6218.1|6216.6|6210.6|6224.1|6218.1|6216.6|6210.6|56
1633681500000|2021-10-08 08:25:00|6216|6210|6218.6|6212.6|6218.6|6212.6|6213.5|6207.5|51
1633681800000|2021-10-08 08:30:00|6218.3|6212.3|6227.4|6221.4|6228.9|6222.9|6218.3|6212.3|69
1633682100000|2021-10-08 08:35:00|6227.6|6221.6|6225.1|6219.1|6229.1|6223.1|6224.1|6218.1|87
1633682400000|2021-10-08 08:40:00|6225.4|6219.4|6227.6|6221.6|6233.3|6227.3|6223.8|6217.8|93
1633682700000|2021-10-08 08:45:00|6228.1|6222.1|6235.6|6229.6|6236.6|6230.6|6227.6|6221.6|319
1633683000000|2021-10-08 08:50:00|6235.4|6229.4|6237.6|6231.6|6237.6|6231.6|6231.1|6225.1|80
1633683300000|2021-10-08 08:55:00|6238.1|6232.1|6242.1|6236.1|6242.6|6236.6|6235.6|6229.6|168
1633683600000|2021-10-08 09:00:00|6241.6|6235.6|6238.6|6232.6|6245.1|6239.1|6238.4|6232.4|169
1633683900000|2021-10-08 09:05:00|6238.4|6232.4|6242.4|6236.4|6242.6|6236.6|6238.4|6232.4|100
1633684200000|2021-10-08 09:10:00|6242.2|6236.2|6239.6|6233.6|6242.2|6236.2|6235.4|6229.4|114
1633684500000|2021-10-08 09:15:00|6238.9|6232.9|6245.4|6239.4|6247.7|6241.7|6236.6|6230.6|210
1633684800000|2021-10-08 09:20:00|6244.6|6238.6|6250.4|6244.4|6252.4|6246.4|6244.1|6238.1|35
1633685100000|2021-10-08 09:25:00|6250.6|6244.6|6256.2|6250.2|6258.2|6252.2|6250.6|6244.6|172
1633685400000|2021-10-08 09:30:00|6256.5|6250.5|6258.2|6252.2|6262.2|6256.2|6255.9|6249.9|80
1633685700000|2021-10-08 09:35:00|6257.7|6251.7|6254.7|6248.7|6260|6254|6254.4|6248.4|37
1633686000000|2021-10-08 09:40:00|6255.2|6249.2|6266.2|6260.2|6266.7|6260.7|6254.2|6248.2|212
1633686300000|2021-10-08 09:45:00|6266.5|6260.5|6270.7|6264.7|6271.7|6265.7|6264.7|6258.7|143
1633686600000|2021-10-08 09:50:00|6271|6265|6272.2|6266.2|6272.2|6266.2|6267.2|6261.2|123
1633686900000|2021-10-08 09:55:00|6271.7|6265.7|6267|6261|6272|6266|6265.7|6259.7|37
1633687200000|2021-10-08 10:00:00|6266.7|6260.7|6262.5|6256.5|6266.7|6260.7|6261.2|6255.2|27
1633687500000|2021-10-08 10:05:00|6262.2|6256.2|6251.2|6245.2|6262.2|6256.2|6251.2|6245.2|58
1633687800000|2021-10-08 10:10:00|6250.9|6244.9|6252.2|6246.2|6255.2|6249.2|6246.7|6240.7|19
1633688100000|2021-10-08 10:15:00|6252.7|6246.7|6253.7|6247.7|6256.7|6250.7|6252.7|6246.7|8
1633688400000|2021-10-08 10:20:00|6255.7|6249.7|6255.2|6249.2|6255.7|6249.7|6252.7|6246.7|12
1633688700000|2021-10-08 10:25:00|6254.9|6248.9|6254.7|6248.7|6255.7|6249.7|6250.2|6244.2|14
1633689000000|2021-10-08 10:30:00|6254.4|6248.4|6253.7|6247.7|6254.4|6248.4|6250.4|6244.4|10
1633689300000|2021-10-08 10:35:00|6253.4|6247.4|6245.7|6239.7|6253.7|6247.7|6245.7|6239.7|7
1633689600000|2021-10-08 10:40:00|6246.7|6240.7|6244.7|6238.7|6246.7|6240.7|6242.4|6236.4|20
1633689900000|2021-10-08 10:45:00|6244.4|6238.4|6241.9|6235.9|6244.7|6238.7|6241.4|6235.4|24
1633690200000|2021-10-08 10:50:00|6240.7|6234.7|6250.2|6244.2|6250.7|6244.7|6239.2|6233.2|22
1633690500000|2021-10-08 10:55:00|6249.4|6243.4|6249|6243|6250.5|6244.5|6248.7|6242.7|18
1633690800000|2021-10-08 11:00:00|6249.5|6243.5|6255.5|6249.5|6257.2|6251.2|6249.2|6243.2|43
1633691100000|2021-10-08 11:05:00|6255.7|6249.7|6256.7|6250.7|6259.5|6253.5|6255.2|6249.2|45
1633691400000|2021-10-08 11:10:00|6256.4|6250.4|6254|6248|6258.2|6252.2|6253.2|6247.2|8
1633691700000|2021-10-08 11:15:00|6254.2|6248.2|6246.5|6240.5|6254.2|6248.2|6246.5|6240.5|195
1633692000000|2021-10-08 11:20:00|6250.2|6244.2|6247.5|6241.5|6250.2|6244.2|6247.5|6241.5|34
1633692300000|2021-10-08 11:25:00|6247.7|6241.7|6249.4|6243.4|6252.2|6246.2|6247.7|6241.7|13
1633692600000|2021-10-08 11:30:00|6250.3|6244.3|6250.4|6244.4|6251.2|6245.2|6246.9|6240.9|78
1633692900000|2021-10-08 11:35:00|6249.9|6243.9|6250.2|6244.2|6254.7|6248.7|6249.7|6243.7|26
1633693200000|2021-10-08 11:40:00|6249.7|6243.7|6256.2|6250.2|6256.2|6250.2|6249.7|6243.7|30
1633693500000|2021-10-08 11:45:00|6255.9|6249.9|6259.2|6253.2|6260.4|6254.4|6255.7|6249.7|50
1633693800000|2021-10-08 11:50:00|6258.9|6252.9|6258.4|6252.4|6259.4|6253.4|6255.4|6249.4|97
1633694100000|2021-10-08 11:55:00|6257.7|6251.7|6265.5|6259.5|6266|6260|6256.4|6250.4|62
1633694400000|2021-10-08 12:00:00|6265.7|6259.7|6270.5|6264.5|6271.5|6265.5|6265.7|6259.7|109
1633694700000|2021-10-08 12:05:00|6270.8|6264.8|6264.6|6258.6|6274.6|6268.6|6264.6|6258.6|123
1633695000000|2021-10-08 12:10:00|6265.3|6259.3|6277.8|6271.8|6277.8|6271.8|6265.1|6259.1|288
1633695300000|2021-10-08 12:15:00|6278.3|6272.3|6275.6|6269.6|6279.6|6273.6|6273.3|6267.3|147
1633695600000|2021-10-08 12:20:00|6275.8|6269.8|6265.6|6259.6|6276.7|6270.7|6265.6|6259.6|32
1633695900000|2021-10-08 12:25:00|6265.1|6259.1|6262.8|6256.8|6268.3|6262.3|6261.5|6255.5|70
1633696200000|2021-10-08 12:30:00|6262.5|6256.5|6259.3|6253.3|6264.3|6258.3|6257.8|6251.8|117
1633696500000|2021-10-08 12:35:00|6259.5|6253.5|6272.8|6266.8|6275.2|6269.2|6258.8|6252.8|153
1633696800000|2021-10-08 12:40:00|6273.3|6267.3|6263.3|6257.3|6276.3|6270.3|6263.3|6257.3|117
1633699800000|2021-10-08 13:30:00|6254.7|6248.7|6215.9|6209.9|6271.1|6265.1|6211.2|6205.2|1582
1633700100000|2021-10-08 13:35:00|6218.4|6212.4|6245.2|6239.2|6245.2|6239.2|6213.7|6207.7|745
1633700400000|2021-10-08 13:40:00|6244.4|6238.4|6240.7|6234.7|6245.2|6239.2|6222.2|6216.2|468
1633700700000|2021-10-08 13:45:00|6240.9|6234.9|6274.2|6268.2|6274.5|6268.5|6240.2|6234.2|524
1633701000000|2021-10-08 13:50:00|6273.2|6267.2|6285.8|6279.8|6286.8|6280.8|6268.5|6262.5|596
1633701300000|2021-10-08 13:55:00|6285.3|6279.3|6284.7|6278.7|6288.5|6282.5|6278.5|6272.5|355
1633701600000|2021-10-08 14:00:00|6285.2|6279.2|6289.1|6283.1|6299.8|6293.8|6281.8|6275.8|487
1633701900000|2021-10-08 14:05:00|6289.3|6283.3|6294.7|6288.7|6304.6|6298.6|6289.3|6283.3|514
1633702200000|2021-10-08 14:10:00|6290.2|6284.2|6248.9|6242.9|6294.5|6288.5|6247.7|6241.7|789
1633702500000|2021-10-08 14:15:00|6248.7|6242.7|6247.2|6241.2|6251|6245|6234.9|6228.9|560
1633702800000|2021-10-08 14:20:00|6247.5|6241.5|6236.4|6230.4|6251.7|6245.7|6235|6229|398
1633703100000|2021-10-08 14:25:00|6234.7|6228.7|6238|6232|6250.2|6244.2|6234.4|6228.4|345
1633703400000|2021-10-08 14:30:00|6238.5|6232.5|6227.7|6221.7|6242.5|6236.5|6224.7|6218.7|554
1633703700000|2021-10-08 14:35:00|6228.3|6222.3|6259.8|6253.8|6272.6|6266.6|6228.3|6222.3|720
1633704000000|2021-10-08 14:40:00|6262.1|6256.1|6279.9|6273.9|6279.9|6273.9|6262.1|6256.1|567
1633704300000|2021-10-08 14:45:00|6278.9|6272.9|6258.4|6252.4|6285.4|6279.4|6256.9|6250.9|332
1633704600000|2021-10-08 14:50:00|6258.9|6252.9|6258.9|6252.9|6265.4|6259.4|6246.4|6240.4|344
1633704900000|2021-10-08 14:55:00|6259.1|6253.1|6260.4|6254.4|6265.9|6259.9|6254.4|6248.4|212
1633705200000|2021-10-08 15:00:00|6261.4|6255.4|6270.4|6264.4|6276.9|6270.9|6261.4|6255.4|393
1633705500000|2021-10-08 15:05:00|6270.9|6264.9|6263.9|6257.9|6277.9|6271.9|6263.6|6257.6|328
1633705800000|2021-10-08 15:10:00|6263.6|6257.6|6257.6|6251.6|6263.9|6257.9|6256.1|6250.1|276
1633706100000|2021-10-08 15:15:00|6258.1|6252.1|6264.7|6258.7|6264.9|6258.9|6251.7|6245.7|219
1633706400000|2021-10-08 15:20:00|6263.9|6257.9|6258.1|6252.1|6268.9|6262.9|6256.1|6250.1|188
1633706700000|2021-10-08 15:25:00|6256.1|6250.1|6244.9|6238.9|6256.9|6250.9|6243.9|6237.9|265
1633707000000|2021-10-08 15:30:00|6244.4|6238.4|6215.9|6209.9|6244.7|6238.7|6215.9|6209.9|490
1633707300000|2021-10-08 15:35:00|6215.6|6209.6|6209.4|6203.4|6223.7|6217.7|6208.9|6202.9|478
1633707600000|2021-10-08 15:40:00|6209.2|6203.2|6183.8|6177.8|6213.4|6207.4|6182.3|6176.3|607
1633707900000|2021-10-08 15:45:00|6183.3|6177.3|6204.9|6198.9|6204.9|6198.9|6170.6|6164.6|632
1633708200000|2021-10-08 15:50:00|6204.6|6198.6|6212.9|6206.9|6223.9|6217.9|6201.4|6195.4|532
1633708500000|2021-10-08 15:55:00|6213.2|6207.2|6206.4|6200.4|6218.7|6212.7|6204.6|6198.6|336
1633708800000|2021-10-08 16:00:00|6206.9|6200.9|6213.4|6207.4|6214.8|6208.8|6205.4|6199.4|262
1633709100000|2021-10-08 16:05:00|6210.3|6204.3|6208.3|6202.3|6212.6|6206.6|6208.3|6202.3|233
1633709400000|2021-10-08 16:10:00|6209.1|6203.1|6224.3|6218.3|6227.3|6221.3|6209.1|6203.1|231
1633709700000|2021-10-08 16:15:00|6224.8|6218.8|6214.3|6208.3|6227.3|6221.3|6213.5|6207.5|272
1633710000000|2021-10-08 16:20:00|6215.3|6209.3|6209.2|6203.2|6217.2|6211.2|6208.7|6202.7|216
1633710300000|2021-10-08 16:25:00|6207.7|6201.7|6190.7|6184.7|6211.2|6205.2|6190.5|6184.5|252
1633710600000|2021-10-08 16:30:00|6190.5|6184.5|6188.2|6182.2|6201|6195|6187.2|6181.2|322
1633710900000|2021-10-08 16:35:00|6188.5|6182.5|6194.3|6188.3|6196.2|6190.2|6187.2|6181.2|180
1633711200000|2021-10-08 16:40:00|6194|6188|6195.8|6189.8|6197.3|6191.3|6189.3|6183.3|103
1633711500000|2021-10-08 16:45:00|6196|6190|6191.5|6185.5|6202|6196|6190.2|6184.2|184
1633711800000|2021-10-08 16:50:00|6190.7|6184.7|6190.3|6184.3|6197.3|6191.3|6189.8|6183.8|186
1633712100000|2021-10-08 16:55:00|6190.5|6184.5|6193.2|6187.2|6197.8|6191.8|6184.3|6178.3|198
1633712400000|2021-10-08 17:00:00|6193.7|6187.7|6182.3|6176.3|6196.2|6190.2|6182|6176|239
1633712700000|2021-10-08 17:05:00|6181.3|6175.3|6172.2|6166.2|6186.8|6180.8|6170|6164|447
1633713000000|2021-10-08 17:10:00|6171.2|6165.2|6166|6160|6171.2|6165.2|6161.2|6155.2|401
1633713300000|2021-10-08 17:15:00|6165.7|6159.7|6164.6|6158.6|6170.9|6164.9|6159.2|6153.2|332
1633713600000|2021-10-08 17:20:00|6164.4|6158.4|6182.6|6176.6|6182.6|6176.6|6164.1|6158.1|234
1633713900000|2021-10-08 17:25:00|6183.1|6177.1|6175.2|6169.2|6183.6|6177.6|6172.2|6166.2|185
1633714200000|2021-10-08 17:30:00|6175.7|6169.7|6189.8|6183.8|6190.3|6184.3|6175.7|6169.7|261
1633714500000|2021-10-08 17:35:00|6190|6184|6186.3|6180.3|6190.8|6184.8|6183.5|6177.5|224
1633714800000|2021-10-08 17:40:00|6187.3|6181.3|6178.3|6172.3|6191.8|6185.8|6177.8|6171.8|250
1633715100000|2021-10-08 17:45:00|6178.8|6172.8|6181.2|6175.2|6184.2|6178.2|6174.2|6168.2|228
1633715400000|2021-10-08 17:50:00|6181.4|6175.4|6188.2|6182.2|6188.2|6182.2|6180.2|6174.2|295
1633715700000|2021-10-08 17:55:00|6187.5|6181.5|6175|6169|6193.2|6187.2|6175|6169|337
1633716000000|2021-10-08 18:00:00|6175.2|6169.2|6171|6165|6181.2|6175.2|6171|6165|239
1633716300000|2021-10-08 18:05:00|6171.2|6165.2|6169.3|6163.3|6175.1|6169.1|6165.1|6159.1|824
1633716600000|2021-10-08 18:10:00|6169.1|6163.1|6147.9|6141.9|6173.1|6167.1|6147.7|6141.7|2498
1633716900000|2021-10-08 18:15:00|6148.2|6142.2|6131|6125|6150.2|6144.2|6131|6125|1193
1633910400000|2021-10-11 00:00:00|6119.9|6113.9|6111.3|6105.3|6124.4|6118.4|6100.8|6094.8|261
1633910700000|2021-10-11 00:05:00|6111.6|6105.6|6111.8|6105.8|6117.1|6111.1|6106.8|6100.8|68
1633911000000|2021-10-11 00:10:00|6111.3|6105.3|6102.8|6096.8|6111.8|6105.8|6101.1|6095.1|64
1633911300000|2021-10-11 00:15:00|6103.3|6097.3|6106.1|6100.1|6106.3|6100.3|6102.1|6096.1|31
1633911600000|2021-10-11 00:20:00|6105.3|6099.3|6105.8|6099.8|6111.3|6105.3|6102.8|6096.8|47
1633911900000|2021-10-11 00:25:00|6105.6|6099.6|6109.3|6103.3|6112.8|6106.8|6105.3|6099.3|48
1633912200000|2021-10-11 00:30:00|6109.6|6103.6|6114.3|6108.3|6116.3|6110.3|6109.3|6103.3|38
1633912500000|2021-10-11 00:35:00|6113.3|6107.3|6114.3|6108.3|6115.8|6109.8|6111.3|6105.3|45
1633912800000|2021-10-11 00:40:00|6113.3|6107.3|6119.3|6113.3|6119.3|6113.3|6111.6|6105.6|38
1633913100000|2021-10-11 00:45:00|6117.3|6111.3|6115.8|6109.8|6117.8|6111.8|6112.6|6106.6|19
1633913400000|2021-10-11 00:50:00|6115.3|6109.3|6119.8|6113.8|6120.6|6114.6|6115.3|6109.3|21
1633913700000|2021-10-11 00:55:00|6119.3|6113.3|6119.8|6113.8|6121.3|6115.3|6115.8|6109.8|31
1633914000000|2021-10-11 01:00:00|6119.6|6113.6|6135.3|6129.3|6135.3|6129.3|6117.8|6111.8|87
1633914300000|2021-10-11 01:05:00|6135.1|6129.1|6136.8|6130.8|6139.1|6133.1|6130.8|6124.8|71
1633914600000|2021-10-11 01:10:00|6136.3|6130.3|6135.8|6129.8|6144.3|6138.3|6135.8|6129.8|27
1633914900000|2021-10-11 01:15:00|6136.8|6130.8|6137.3|6131.3|6139.8|6133.8|6134.6|6128.6|24
1633915200000|2021-10-11 01:20:00|6137.1|6131.1|6147.8|6141.8|6147.8|6141.8|6136.8|6130.8|43
1633915500000|2021-10-11 01:25:00|6147.3|6141.3|6144.3|6138.3|6148.3|6142.3|6143.8|6137.8|24
1633915800000|2021-10-11 01:30:00|6143.6|6137.6|6149.3|6143.3|6151.1|6145.1|6143.6|6137.6|89
1633916100000|2021-10-11 01:35:00|6149.6|6143.6|6149.3|6143.3|6150.8|6144.8|6147.8|6141.8|66
1633916400000|2021-10-11 01:40:00|6149.8|6143.8|6149.3|6143.3|6150.8|6144.8|6146.8|6140.8|81
1633916700000|2021-10-11 01:45:00|6150.1|6144.1|6143.8|6137.8|6150.3|6144.3|6141.8|6135.8|30
1633917000000|2021-10-11 01:50:00|6143.6|6137.6|6139.8|6133.8|6144.3|6138.3|6138.3|6132.3|41
1633917300000|2021-10-11 01:55:00|6139.3|6133.3|6142.3|6136.3|6143.3|6137.3|6139.3|6133.3|15
1633917600000|2021-10-11 02:00:00|6142.8|6136.8|6138.8|6132.8|6148.3|6142.3|6137.3|6131.3|38
1633917900000|2021-10-11 02:05:00|6138.6|6132.6|6139.8|6133.8|6140.8|6134.8|6134.6|6128.6|33
1633918200000|2021-10-11 02:10:00|6140.3|6134.3|6147.4|6141.4|6147.4|6141.4|6139.8|6133.8|101
1633918500000|2021-10-11 02:15:00|6146.9|6140.9|6142.4|6136.4|6146.9|6140.9|6141.6|6135.6|18
1633918800000|2021-10-11 02:20:00|6141.9|6135.9|6139.9|6133.9|6141.9|6135.9|6138.4|6132.4|13
1633919100000|2021-10-11 02:25:00|6139.4|6133.4|6136.9|6130.9|6139.4|6133.4|6136.1|6130.1|9
1633919400000|2021-10-11 02:30:00|6137.1|6131.1|6148.8|6142.8|6150.8|6144.8|6136.6|6130.6|76
1633919700000|2021-10-11 02:35:00|6148.3|6142.3|6153.1|6147.1|6153.6|6147.6|6148.3|6142.3|143
1633920000000|2021-10-11 02:40:00|6153.6|6147.6|6164.3|6158.3|6165.3|6159.3|6152.8|6146.8|68
1633920300000|2021-10-11 02:45:00|6166.8|6160.8|6161.8|6155.8|6166.8|6160.8|6161.1|6155.1|25
1633920600000|2021-10-11 02:50:00|6162.1|6156.1|6167.8|6161.8|6171.3|6165.3|6162.1|6156.1|25
1633920900000|2021-10-11 02:55:00|6167.6|6161.6|6168.3|6162.3|6170.8|6164.8|6163.3|6157.3|26
1633921200000|2021-10-11 03:00:00|6168.8|6162.8|6166.3|6160.3|6169.3|6163.3|6162.3|6156.3|10
1633921500000|2021-10-11 03:05:00|6166.1|6160.1|6164.3|6158.3|6166.1|6160.1|6159.8|6153.8|42
1633921800000|2021-10-11 03:10:00|6166.8|6160.8|6161.8|6155.8|6167.8|6161.8|6160.3|6154.3|11
1633922100000|2021-10-11 03:15:00|6162.3|6156.3|6161.3|6155.3|6163.8|6157.8|6158.8|6152.8|36
1633922400000|2021-10-11 03:20:00|6162.3|6156.3|6168.3|6162.3|6169.3|6163.3|6161.8|6155.8|26
1633922700000|2021-10-11 03:25:00|6168.8|6162.8|6168.3|6162.3|6171.3|6165.3|6166.8|6160.8|13
1633923000000|2021-10-11 03:30:00|6167.8|6161.8|6167.8|6161.8|6170.3|6164.3|6164.3|6158.3|49
1633923300000|2021-10-11 03:35:00|6167.1|6161.1|6170.3|6164.3|6171.8|6165.8|6165.3|6159.3|18
1633923600000|2021-10-11 03:40:00|6170.6|6164.6|6170.8|6164.8|6171.8|6165.8|6168.8|6162.8|28
1633923900000|2021-10-11 03:45:00|6169.3|6163.3|6170.3|6164.3|6171.3|6165.3|6168.1|6162.1|15
1633924200000|2021-10-11 03:50:00|6170.6|6164.6|6170.8|6164.8|6171.6|6165.6|6169.3|6163.3|7
1633924500000|2021-10-11 03:55:00|6170.6|6164.6|6171.6|6165.6|6171.8|6165.8|6169.8|6163.8|8
1633924800000|2021-10-11 04:00:00|6172.3|6166.3|6189.3|6183.3|6189.6|6183.6|6172.3|6166.3|84
1633925100000|2021-10-11 04:05:00|6190.1|6184.1|6189.8|6183.8|6197.8|6191.8|6189.3|6183.3|105
1633925400000|2021-10-11 04:10:00|6188.6|6182.6|6187.3|6181.3|6188.8|6182.8|6186.3|6180.3|19
1633925700000|2021-10-11 04:15:00|6187.1|6181.1|6183.3|6177.3|6187.1|6181.1|6183.3|6177.3|7
1633926000000|2021-10-11 04:20:00|6182.3|6176.3|6182.8|6176.8|6183.1|6177.1|6181.8|6175.8|9
1633926300000|2021-10-11 04:25:00|6183.3|6177.3|6184.3|6178.3|6185.3|6179.3|6182.3|6176.3|6
1633926600000|2021-10-11 04:30:00|6185.3|6179.3|6188.8|6182.8|6190.8|6184.8|6184.3|6178.3|17
1633926900000|2021-10-11 04:35:00|6188.6|6182.6|6192.8|6186.8|6192.8|6186.8|6187.3|6181.3|6
1633927200000|2021-10-11 04:40:00|6192.3|6186.3|6193.3|6187.3|6193.8|6187.8|6190.8|6184.8|10
1633927500000|2021-10-11 04:45:00|6193.1|6187.1|6197.3|6191.3|6197.3|6191.3|6193.1|6187.1|4
1633927800000|2021-10-11 04:50:00|6196.8|6190.8|6196.3|6190.3|6197.3|6191.3|6196.3|6190.3|9
1633928100000|2021-10-11 04:55:00|6196.6|6190.6|6195.8|6189.8|6197.3|6191.3|6192.3|6186.3|22
1633928400000|2021-10-11 05:00:00|6194.8|6188.8|6192.8|6186.8|6194.8|6188.8|6189.3|6183.3|24
1633928700000|2021-10-11 05:05:00|6193.3|6187.3|6194.8|6188.8|6195.8|6189.8|6192.3|6186.3|8
1633929000000|2021-10-11 05:10:00|6194.6|6188.6|6194.3|6188.3|6196.3|6190.3|6193.8|6187.8|13
1633929300000|2021-10-11 05:15:00|6193.8|6187.8|6193.3|6187.3|6194.8|6188.8|6189.3|6183.3|8
1633929600000|2021-10-11 05:20:00|6192.3|6186.3|6191.8|6185.8|6192.8|6186.8|6189.3|6183.3|15
1633929900000|2021-10-11 05:25:00|6190.3|6184.3|6189.8|6183.8|6192.3|6186.3|6188.8|6182.8|13
1633930200000|2021-10-11 05:30:00|6190.6|6184.6|6197.8|6191.8|6200.1|6194.1|6190.6|6184.6|45
1633930500000|2021-10-11 05:35:00|6197.6|6191.6|6204.8|6198.8|6211.3|6205.3|6196.6|6190.6|64
1633930800000|2021-10-11 05:40:00|6204.6|6198.6|6203.8|6197.8|6207.3|6201.3|6201.3|6195.3|16
1633931100000|2021-10-11 05:45:00|6203.3|6197.3|6211.3|6205.3|6211.8|6205.8|6203.1|6197.1|30
1633931400000|2021-10-11 05:50:00|6211.6|6205.6|6210.3|6204.3|6214.8|6208.8|6209.8|6203.8|56
1633931700000|2021-10-11 05:55:00|6209.8|6203.8|6205.6|6199.6|6211.8|6205.8|6205.1|6199.1|19
1633932000000|2021-10-11 06:00:00|6205.3|6199.3|6197.8|6191.8|6206.3|6200.3|6197.3|6191.3|47
1633932300000|2021-10-11 06:05:00|6197.3|6191.3|6186.8|6180.8|6197.8|6191.8|6183.8|6177.8|65
1633932600000|2021-10-11 06:10:00|6186.6|6180.6|6182.8|6176.8|6189.8|6183.8|6181.3|6175.3|17
1633932900000|2021-10-11 06:15:00|6182.3|6176.3|6179.8|6173.8|6183.8|6177.8|6175.3|6169.3|16
1633933200000|2021-10-11 06:20:00|6179.1|6173.1|6176.3|6170.3|6179.3|6173.3|6175.3|6169.3|5
1633933500000|2021-10-11 06:25:00|6176.6|6170.6|6178.8|6172.8|6181.1|6175.1|6174.8|6168.8|13
1633933800000|2021-10-11 06:30:00|6179.6|6173.6|6168.8|6162.8|6179.6|6173.6|6166.6|6160.6|29
1633934100000|2021-10-11 06:35:00|6171.3|6165.3|6173.8|6167.8|6176.1|6170.1|6171.3|6165.3|9
1633934400000|2021-10-11 06:40:00|6173.6|6167.6|6171.6|6165.6|6174.8|6168.8|6167.8|6161.8|11
1633934700000|2021-10-11 06:45:00|6171.3|6165.3|6175.8|6169.8|6179.6|6173.6|6170.8|6164.8|14
1633935000000|2021-10-11 06:50:00|6176.1|6170.1|6175.3|6169.3|6176.3|6170.3|6170.8|6164.8|8
1633935300000|2021-10-11 06:55:00|6175.1|6169.1|6179.8|6173.8|6184.8|6178.8|6173.8|6167.8|21
1633935600000|2021-10-11 07:00:00|6180.3|6174.3|6179.3|6173.3|6184.3|6178.3|6176.8|6170.8|23
1633935900000|2021-10-11 07:05:00|6179.8|6173.8|6197.6|6191.6|6200.6|6194.6|6179.8|6173.8|45
1633936200000|2021-10-11 07:10:00|6197.8|6191.8|6196.3|6190.3|6201.8|6195.8|6193.3|6187.3|24
1633936500000|2021-10-11 07:15:00|6197.3|6191.3|6199.3|6193.3|6202.6|6196.6|6196.3|6190.3|20
1633936800000|2021-10-11 07:20:00|6199.8|6193.8|6198.6|6192.6|6201.3|6195.3|6197.8|6191.8|17
1633937100000|2021-10-11 07:25:00|6198.8|6192.8|6196.3|6190.3|6202.3|6196.3|6195.1|6189.1|25
1633937400000|2021-10-11 07:30:00|6196.6|6190.6|6196.8|6190.8|6202.8|6196.8|6194.8|6188.8|34
1633937700000|2021-10-11 07:35:00|6196.3|6190.3|6191.3|6185.3|6196.8|6190.8|6191.3|6185.3|17
1633938000000|2021-10-11 07:40:00|6191.1|6185.1|6189.8|6183.8|6191.3|6185.3|6184.1|6178.1|21
1633938300000|2021-10-11 07:45:00|6190.3|6184.3|6183.3|6177.3|6190.3|6184.3|6182.3|6176.3|42
1633938600000|2021-10-11 07:50:00|6183.6|6177.6|6183.3|6177.3|6184.3|6178.3|6180.8|6174.8|30
1633938900000|2021-10-11 07:55:00|6182.3|6176.3|6176.5|6170.5|6182.5|6176.5|6176|6170|72
1633939200000|2021-10-11 08:00:00|6176|6170|6176.5|6170.5|6178.8|6172.8|6176|6170|43
1633939500000|2021-10-11 08:05:00|6176.8|6170.8|6169.3|6163.3|6177.8|6171.8|6168.3|6162.3|56
1633939800000|2021-10-11 08:10:00|6169.1|6163.1|6169.3|6163.3|6170.3|6164.3|6167.5|6161.5|14
1633940100000|2021-10-11 08:15:00|6169.6|6163.6|6170.3|6164.3|6172.8|6166.8|6169.6|6163.6|14
1633940400000|2021-10-11 08:20:00|6169.8|6163.8|6170.3|6164.3|6170.3|6164.3|6166.5|6160.5|19
1633940700000|2021-10-11 08:25:00|6170|6164|6175.3|6169.3|6176.3|6170.3|6167.8|6161.8|41
1633941000000|2021-10-11 08:30:00|6175|6169|6170.8|6164.8|6180.1|6174.1|6170.5|6164.5|45
1633941300000|2021-10-11 08:35:00|6171.8|6165.8|6172.5|6166.5|6173.6|6167.6|6168.8|6162.8|124
1633941600000|2021-10-11 08:40:00|6171.5|6165.5|6170.1|6164.1|6176.1|6170.1|6168.8|6162.8|37
1633941900000|2021-10-11 08:45:00|6170.6|6164.6|6172.1|6166.1|6174.6|6168.6|6170.6|6164.6|30
1633942200000|2021-10-11 08:50:00|6172.6|6166.6|6180.8|6174.8|6180.8|6174.8|6172.1|6166.1|31
1633942500000|2021-10-11 08:55:00|6181|6175|6179.1|6173.1|6181.6|6175.6|6176.6|6170.6|23
1633942800000|2021-10-11 09:00:00|6179.3|6173.3|6180.3|6174.3|6184.3|6178.3|6177.3|6171.3|40
1633943100000|2021-10-11 09:05:00|6179.8|6173.8|6176.8|6170.8|6179.8|6173.8|6174.8|6168.8|53
1633943400000|2021-10-11 09:10:00|6177.3|6171.3|6173.3|6167.3|6179.3|6173.3|6171.6|6165.6|20
1633943700000|2021-10-11 09:15:00|6173.6|6167.6|6177.3|6171.3|6177.3|6171.3|6170.8|6164.8|23
1633944000000|2021-10-11 09:20:00|6176.8|6170.8|6176.3|6170.3|6180.3|6174.3|6175.3|6169.3|63
1633944300000|2021-10-11 09:25:00|6174.8|6168.8|6175.1|6169.1|6176.8|6170.8|6174.1|6168.1|18
1633944600000|2021-10-11 09:30:00|6174.6|6168.6|6164.3|6158.3|6174.6|6168.6|6162.8|6156.8|59
1633944900000|2021-10-11 09:35:00|6164.6|6158.6|6164.1|6158.1|6167.3|6161.3|6162.5|6156.5|31
1633945200000|2021-10-11 09:40:00|6164.3|6158.3|6168.6|6162.6|6168.6|6162.6|6164.3|6158.3|16
1633945500000|2021-10-11 09:45:00|6164.8|6158.8|6169.6|6163.6|6169.6|6163.6|6162|6156|42
1633945800000|2021-10-11 09:50:00|6168.3|6162.3|6169.3|6163.3|6169.6|6163.6|6163.3|6157.3|31
1633946100000|2021-10-11 09:55:00|6169.6|6163.6|6173.1|6167.1|6173.1|6167.1|6167.5|6161.5|250
1633946400000|2021-10-11 10:00:00|6173.3|6167.3|6164.8|6158.8|6174.8|6168.8|6160.3|6154.3|32
1633946700000|2021-10-11 10:05:00|6164.3|6158.3|6166.8|6160.8|6170.3|6164.3|6164.3|6158.3|31
1633947000000|2021-10-11 10:10:00|6166.3|6160.3|6165.8|6159.8|6167.3|6161.3|6161.3|6155.3|25
1633947300000|2021-10-11 10:15:00|6166.3|6160.3|6167.3|6161.3|6167.8|6161.8|6163.3|6157.3|7
1633947600000|2021-10-11 10:20:00|6167.8|6161.8|6166.1|6160.1|6170.3|6164.3|6165.3|6159.3|15
1633947900000|2021-10-11 10:25:00|6165.6|6159.6|6166.6|6160.6|6167.6|6161.6|6164.1|6158.1|10
1633948200000|2021-10-11 10:30:00|6166.3|6160.3|6173.3|6167.3|6174.1|6168.1|6165.6|6159.6|10
1633948500000|2021-10-11 10:35:00|6173.8|6167.8|6171.8|6165.8|6173.8|6167.8|6170.1|6164.1|18
1633948800000|2021-10-11 10:40:00|6172.1|6166.1|6169.6|6163.6|6172.1|6166.1|6169.1|6163.1|9
1633949100000|2021-10-11 10:45:00|6169.3|6163.3|6163.3|6157.3|6169.3|6163.3|6161.6|6155.6|10
1633949400000|2021-10-11 10:50:00|6163.6|6157.6|6162.1|6156.1|6165.1|6159.1|6161.6|6155.6|12
1633949700000|2021-10-11 10:55:00|6162.3|6156.3|6162|6156|6162.6|6156.6|6161.3|6155.3|15
1633950000000|2021-10-11 11:00:00|6160|6154|6173.3|6167.3|6173.6|6167.6|6159.3|6153.3|81
1633950300000|2021-10-11 11:05:00|6173.6|6167.6|6174.1|6168.1|6175.1|6169.1|6172.3|6166.3|22
1633950600000|2021-10-11 11:10:00|6173.8|6167.8|6176.1|6170.1|6180.1|6174.1|6173.3|6167.3|92
1633950900000|2021-10-11 11:15:00|6175.8|6169.8|6169.1|6163.1|6178.8|6172.8|6167.3|6161.3|42
1633951200000|2021-10-11 11:20:00|6167.8|6161.8|6173.6|6167.6|6174.6|6168.6|6166.6|6160.6|35
1633951500000|2021-10-11 11:25:00|6173.3|6167.3|6176.1|6170.1|6179.1|6173.1|6173.3|6167.3|24
1633951800000|2021-10-11 11:30:00|6175.8|6169.8|6173.1|6167.1|6178.1|6172.1|6172.8|6166.8|5
1633952100000|2021-10-11 11:35:00|6172.8|6166.8|6171.1|6165.1|6173.1|6167.1|6170.3|6164.3|8
1633952400000|2021-10-11 11:40:00|6170.8|6164.8|6174.6|6168.6|6178.8|6172.8|6170.8|6164.8|16
1633952700000|2021-10-11 11:45:00|6174.3|6168.3|6178.6|6172.6|6178.8|6172.8|6174.1|6168.1|45
1633953000000|2021-10-11 11:50:00|6179.1|6173.1|6187.8|6181.8|6189.8|6183.8|6178.6|6172.6|62
1633953300000|2021-10-11 11:55:00|6188.1|6182.1|6185.8|6179.8|6191.1|6185.1|6185.3|6179.3|37
1633953600000|2021-10-11 12:00:00|6185.6|6179.6|6187.8|6181.8|6188.8|6182.8|6184.1|6178.1|49
1633953900000|2021-10-11 12:05:00|6188.8|6182.8|6187.3|6181.3|6188.8|6182.8|6185.6|6179.6|21
1633954200000|2021-10-11 12:10:00|6187.1|6181.1|6189.3|6183.3|6194.6|6188.6|6187.1|6181.1|125
1633954500000|2021-10-11 12:15:00|6190.1|6184.1|6198.8|6192.8|6198.8|6192.8|6190.1|6184.1|69
1633954800000|2021-10-11 12:20:00|6198.1|6192.1|6195.8|6189.8|6198.1|6192.1|6193.6|6187.6|46
1633955100000|2021-10-11 12:25:00|6195.6|6189.6|6190.6|6184.6|6196.1|6190.1|6189.8|6183.8|33
1633955400000|2021-10-11 12:30:00|6190.1|6184.1|6178.8|6172.8|6190.3|6184.3|6178.1|6172.1|61
1633955700000|2021-10-11 12:35:00|6178.6|6172.6|6173.6|6167.6|6179.8|6173.8|6172.3|6166.3|71
1633956000000|2021-10-11 12:40:00|6173.8|6167.8|6175.3|6169.3|6186.6|6180.6|6173.3|6167.3|127
1633959000000|2021-10-11 13:30:00|6176.8|6170.8|6156.8|6150.8|6189.3|6183.3|6155.6|6149.6|898
1633959300000|2021-10-11 13:35:00|6156.6|6150.6|6172.1|6166.1|6174.3|6168.3|6143.8|6137.8|427
1633959600000|2021-10-11 13:40:00|6172.6|6166.6|6130.8|6124.8|6172.8|6166.8|6128.6|6122.6|323
1633959900000|2021-10-11 13:45:00|6133.1|6127.1|6135.8|6129.8|6140.3|6134.3|6130.8|6124.8|606
1633960200000|2021-10-11 13:50:00|6136.3|6130.3|6156.1|6150.1|6164.3|6158.3|6136.3|6130.3|290
1633960500000|2021-10-11 13:55:00|6156.3|6150.3|6147.1|6141.1|6157.3|6151.3|6146.1|6140.1|152
1633960800000|2021-10-11 14:00:00|6147.3|6141.3|6149.3|6143.3|6165.3|6159.3|6142.1|6136.1|199
1633961100000|2021-10-11 14:05:00|6149.1|6143.1|6142.3|6136.3|6149.8|6143.8|6141.1|6135.1|109
1633961400000|2021-10-11 14:10:00|6141.6|6135.6|6137.3|6131.3|6145.3|6139.3|6135.8|6129.8|117
1633961700000|2021-10-11 14:15:00|6137.1|6131.1|6147.8|6141.8|6154.3|6148.3|6136.8|6130.8|133
1633962000000|2021-10-11 14:20:00|6148.3|6142.3|6149.3|6143.3|6154.8|6148.8|6143.8|6137.8|190
1633962300000|2021-10-11 14:25:00|6147.8|6141.8|6138.3|6132.3|6148.6|6142.6|6135.8|6129.8|112
1633962600000|2021-10-11 14:30:00|6137.8|6131.8|6135.8|6129.8|6142.3|6136.3|6131.1|6125.1|200
1633962900000|2021-10-11 14:35:00|6135.1|6129.1|6144.3|6138.3|6144.3|6138.3|6132.6|6126.6|206
1633963200000|2021-10-11 14:40:00|6143.3|6137.3|6141.1|6135.1|6146.6|6140.6|6140.6|6134.6|216
1633963500000|2021-10-11 14:45:00|6143.1|6137.1|6152.1|6146.1|6152.8|6146.8|6143.1|6137.1|374
1633963800000|2021-10-11 14:50:00|6152.3|6146.3|6148.8|6142.8|6154.8|6148.8|6148.8|6142.8|178
1633964100000|2021-10-11 14:55:00|6149.3|6143.3|6133.8|6127.8|6149.8|6143.8|6133.8|6127.8|170
1633964400000|2021-10-11 15:00:00|6133.6|6127.6|6125.8|6119.8|6135.6|6129.6|6123.8|6117.8|136
1633964700000|2021-10-11 15:05:00|6125.1|6119.1|6108.6|6102.6|6126.8|6120.8|6107.3|6101.3|214
1633965000000|2021-10-11 15:10:00|6108.3|6102.3|6105.3|6099.3|6109.6|6103.6|6100.8|6094.8|532
1633965300000|2021-10-11 15:15:00|6105.1|6099.1|6092.8|6086.8|6105.3|6099.3|6092.8|6086.8|271
1633965600000|2021-10-11 15:20:00|6092.5|6086.5|6095.3|6089.3|6095.8|6089.8|6087|6081|277
1633965900000|2021-10-11 15:25:00|6095.8|6089.8|6097|6091|6099.5|6093.5|6092.8|6086.8|249
1633966200000|2021-10-11 15:30:00|6097.3|6091.3|6098.8|6092.8|6100.8|6094.8|6091.8|6085.8|157
1633966500000|2021-10-11 15:35:00|6099|6093|6107.8|6101.8|6108|6102|6098.8|6092.8|190
1633966800000|2021-10-11 15:40:00|6107|6101|6097.3|6091.3|6107.5|6101.5|6096.8|6090.8|232
1633967100000|2021-10-11 15:45:00|6098.3|6092.3|6095|6089|6099.8|6093.8|6094.5|6088.5|166
1633967400000|2021-10-11 15:50:00|6094.8|6088.8|6091.3|6085.3|6094.8|6088.8|6088|6082|107
1633967700000|2021-10-11 15:55:00|6091.8|6085.8|6086.8|6080.8|6094|6088|6086.3|6080.3|222
1633968000000|2021-10-11 16:00:00|6086.3|6080.3|6068.3|6062.3|6086.8|6080.8|6067.3|6061.3|322
1633968300000|2021-10-11 16:05:00|6068.5|6062.5|6068.8|6062.8|6069.3|6063.3|6057.8|6051.8|250
1633968600000|2021-10-11 16:10:00|6069.5|6063.5|6066.3|6060.3|6071.5|6065.5|6056.8|6050.8|154
1633968900000|2021-10-11 16:15:00|6065.8|6059.8|6057.8|6051.8|6065.8|6059.8|6054.8|6048.8|225
1633969200000|2021-10-11 16:20:00|6058.8|6052.8|6058.3|6052.3|6062.8|6056.8|6057.8|6051.8|134
1633969500000|2021-10-11 16:25:00|6058.5|6052.5|6062.5|6056.5|6064.3|6058.3|6057.3|6051.3|197
1633969800000|2021-10-11 16:30:00|6061.8|6055.8|6058.3|6052.3|6062.8|6056.8|6057.5|6051.5|83
1633970100000|2021-10-11 16:35:00|6060.3|6054.3|6063.8|6057.8|6064.8|6058.8|6059.3|6053.3|146
1633970400000|2021-10-11 16:40:00|6063.5|6057.5|6061.8|6055.8|6064.8|6058.8|6061|6055|133
1633970700000|2021-10-11 16:45:00|6062|6056|6060.8|6054.8|6062.8|6056.8|6058.3|6052.3|285
1633971000000|2021-10-11 16:50:00|6060.3|6054.3|6059.8|6053.8|6062|6056|6056.8|6050.8|215
1633971300000|2021-10-11 16:55:00|6060|6054|6060.8|6054.8|6062.3|6056.3|6057.8|6051.8|123
1633971600000|2021-10-11 17:00:00|6061|6055|6059.3|6053.3|6062.8|6056.8|6057.3|6051.3|242
1633971900000|2021-10-11 17:05:00|6058.5|6052.5|6059.3|6053.3|6060.8|6054.8|6053.5|6047.5|117
1633972200000|2021-10-11 17:10:00|6059|6053|6058.3|6052.3|6062|6056|6057|6051|98
1633972500000|2021-10-11 17:15:00|6058.8|6052.8|6057.3|6051.3|6060|6054|6055|6049|249
1633972800000|2021-10-11 17:20:00|6056.8|6050.8|6054.8|6048.8|6058.3|6052.3|6054|6048|178
1633973100000|2021-10-11 17:25:00|6054.5|6048.5|6058.3|6052.3|6058.3|6052.3|6053|6047|124
1633973400000|2021-10-11 17:30:00|6057.8|6051.8|6048.8|6042.8|6058.3|6052.3|6048.8|6042.8|251
1633973700000|2021-10-11 17:35:00|6047.3|6041.3|6053.8|6047.8|6054.3|6048.3|6046.3|6040.3|319
1633974000000|2021-10-11 17:40:00|6054.3|6048.3|6059.3|6053.3|6059.8|6053.8|6052.3|6046.3|275
1633974300000|2021-10-11 17:45:00|6060.8|6054.8|6058.3|6052.3|6061.3|6055.3|6056.3|6050.3|206
1633974600000|2021-10-11 17:50:00|6057.8|6051.8|6053.5|6047.5|6057.8|6051.8|6050.3|6044.3|263
1633974900000|2021-10-11 17:55:00|6053.3|6047.3|6060.3|6054.3|6060.8|6054.8|6052.5|6046.5|207
1633975200000|2021-10-11 18:00:00|6059.8|6053.8|6052.8|6046.8|6059.8|6053.8|6052.5|6046.5|254
1633975500000|2021-10-11 18:05:00|6053.3|6047.3|6051.5|6045.5|6053.5|6047.5|6049|6043|400
1633975800000|2021-10-11 18:10:00|6051.3|6045.3|6052|6046|6057.5|6051.5|6049.3|6043.3|1329
1633976100000|2021-10-11 18:15:00|6052.3|6046.3|6059|6053|6059|6053|6049.8|6043.8|909
1633996800000|2021-10-12 00:00:00|6055|6049|6046.8|6040.8|6056.8|6050.8|6044|6038|132
1633997100000|2021-10-12 00:05:00|6046.3|6040.3|6045.5|6039.5|6048.5|6042.5|6045.5|6039.5|47
1633997400000|2021-10-12 00:10:00|6047.3|6041.3|6045.5|6039.5|6047.3|6041.3|6045.5|6039.5|23
1633997700000|2021-10-12 00:15:00|6045.8|6039.8|6045.5|6039.5|6046.8|6040.8|6045|6039|29
1633998000000|2021-10-12 00:20:00|6046|6040|6044.5|6038.5|6046.3|6040.3|6044.5|6038.5|30
1633998300000|2021-10-12 00:25:00|6044.3|6038.3|6034.8|6028.8|6044.3|6038.3|6034.5|6028.5|75
1633998600000|2021-10-12 00:30:00|6035|6029|6034|6028|6035.8|6029.8|6033.8|6027.8|21
1633998900000|2021-10-12 00:35:00|6033.5|6027.5|6029.8|6023.8|6034|6028|6029.3|6023.3|73
1633999200000|2021-10-12 00:40:00|6029.3|6023.3|6029.8|6023.8|6031.8|6025.8|6029.3|6023.3|28
1633999500000|2021-10-12 00:45:00|6029.3|6023.3|6031.3|6025.3|6032|6026|6029.3|6023.3|21
1633999800000|2021-10-12 00:50:00|6030.8|6024.8|6029.8|6023.8|6031.8|6025.8|6029.5|6023.5|21
1634000100000|2021-10-12 00:55:00|6029.3|6023.3|6029.8|6023.8|6031.3|6025.3|6029.3|6023.3|19
1634000400000|2021-10-12 01:00:00|6029.3|6023.3|6034.8|6028.8|6035.3|6029.3|6026.5|6020.5|168
1634000700000|2021-10-12 01:05:00|6035|6029|6043.8|6037.8|6046|6040|6033.8|6027.8|160
1634001000000|2021-10-12 01:10:00|6043.3|6037.3|6038.8|6032.8|6044.8|6038.8|6037.3|6031.3|35
1634001300000|2021-10-12 01:15:00|6039.3|6033.3|6035.5|6029.5|6040.3|6034.3|6032|6026|46
1634001600000|2021-10-12 01:20:00|6035.8|6029.8|6029.8|6023.8|6039.8|6033.8|6029.3|6023.3|38
1634001900000|2021-10-12 01:25:00|6030|6024|6028.8|6022.8|6035.3|6029.3|6028.3|6022.3|18
1634002200000|2021-10-12 01:30:00|6029|6023|6024.3|6018.3|6029|6023|6022.3|6016.3|38
1634002500000|2021-10-12 01:35:00|6024|6018|6024.8|6018.8|6029.8|6023.8|6021.5|6015.5|42
1634002800000|2021-10-12 01:40:00|6023.8|6017.8|6018.3|6012.3|6023.8|6017.8|6015.3|6009.3|65
1634003100000|2021-10-12 01:45:00|6019|6013|6028.3|6022.3|6028.8|6022.8|6019|6013|35
1634003400000|2021-10-12 01:50:00|6028|6022|6023.5|6017.5|6028|6022|6021.8|6015.8|30
1634003700000|2021-10-12 01:55:00|6022.8|6016.8|6030.3|6024.3|6032.8|6026.8|6022.8|6016.8|23
1634004000000|2021-10-12 02:00:00|6030|6024|6047.3|6041.3|6047.8|6041.8|6028.3|6022.3|28
1634004300000|2021-10-12 02:05:00|6048|6042|6050.3|6044.3|6054.5|6048.5|6047.8|6041.8|23
1634004600000|2021-10-12 02:10:00|6050.8|6044.8|6051.8|6045.8|6053.5|6047.5|6049.3|6043.3|14
1634004900000|2021-10-12 02:15:00|6052.3|6046.3|6049.3|6043.3|6054.3|6048.3|6048.5|6042.5|16
1634005200000|2021-10-12 02:20:00|6049.8|6043.8|6051.8|6045.8|6052.8|6046.8|6049.8|6043.8|17
1634005500000|2021-10-12 02:25:00|6051.5|6045.5|6052.3|6046.3|6052.8|6046.8|6048.8|6042.8|8
1634005800000|2021-10-12 02:30:00|6051.8|6045.8|6047.3|6041.3|6053.3|6047.3|6046.5|6040.5|20
1634006100000|2021-10-12 02:35:00|6046.8|6040.8|6051.3|6045.3|6053.3|6047.3|6046.8|6040.8|15
1634006400000|2021-10-12 02:40:00|6051|6045|6050.8|6044.8|6054.3|6048.3|6050.8|6044.8|15
1634006700000|2021-10-12 02:45:00|6051.3|6045.3|6045.3|6039.3|6051.8|6045.8|6039.5|6033.5|42
1634007000000|2021-10-12 02:50:00|6045|6039|6037.8|6031.8|6046.3|6040.3|6036.3|6030.3|45
1634007300000|2021-10-12 02:55:00|6039.3|6033.3|6042.3|6036.3|6044.8|6038.8|6037.8|6031.8|22
1634007600000|2021-10-12 03:00:00|6042.5|6036.5|6044.8|6038.8|6046|6040|6041.3|6035.3|9
1634007900000|2021-10-12 03:05:00|6045|6039|6040.5|6034.5|6045.3|6039.3|6039.3|6033.3|12
1634008200000|2021-10-12 03:10:00|6040.8|6034.8|6042.8|6036.8|6046|6040|6040|6034|15
1634008500000|2021-10-12 03:15:00|6043.3|6037.3|6040.8|6034.8|6045.8|6039.8|6039.5|6033.5|7
1634008800000|2021-10-12 03:20:00|6040.5|6034.5|6038.3|6032.3|6040.5|6034.5|6037.8|6031.8|11
1634009100000|2021-10-12 03:25:00|6038.8|6032.8|6039.3|6033.3|6039.8|6033.8|6037.3|6031.3|3
1634009400000|2021-10-12 03:30:00|6039.8|6033.8|6043.8|6037.8|6044.5|6038.5|6037.3|6031.3|21
1634009700000|2021-10-12 03:35:00|6044|6038|6045.3|6039.3|6045.5|6039.5|6043.3|6037.3|8
1634010000000|2021-10-12 03:40:00|6043.8|6037.8|6044.3|6038.3|6044.8|6038.8|6043.5|6037.5|4
1634010300000|2021-10-12 03:45:00|6043.3|6037.3|6044.3|6038.3|6045|6039|6042.8|6036.8|9
1634010600000|2021-10-12 03:50:00|6043.3|6037.3|6042.3|6036.3|6043.8|6037.8|6042.3|6036.3|3
1634010900000|2021-10-12 03:55:00|6041.3|6035.3|6038.3|6032.3|6041.3|6035.3|6037.5|6031.5|16
1634011200000|2021-10-12 04:00:00|6037.8|6031.8|6039.3|6033.3|6039.3|6033.3|6037.5|6031.5|3
1634011500000|2021-10-12 04:05:00|6039|6033|6038.8|6032.8|6039.3|6033.3|6037.5|6031.5|3
1634011800000|2021-10-12 04:10:00|6038|6032|6038|6032|6038.3|6032.3|6038|6032|1
1634012100000|2021-10-12 04:15:00|6038.3|6032.3|6038.3|6032.3|6039.3|6033.3|6038|6032|2
1634012400000|2021-10-12 04:20:00|6038|6032|6038|6032|6039.3|6033.3|6038|6032|3
1634012700000|2021-10-12 04:25:00|6038.3|6032.3|6039.3|6033.3|6040.8|6034.8|6038|6032|1
1634013000000|2021-10-12 04:30:00|6038.8|6032.8|6036.8|6030.8|6039.3|6033.3|6034.3|6028.3|8
1634013300000|2021-10-12 04:35:00|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6037.8|6031.8|3
1634013600000|2021-10-12 04:40:00|6039.5|6033.5|6038.8|6032.8|6040.8|6034.8|6038.3|6032.3|8
1634013900000|2021-10-12 04:45:00|6038.3|6032.3|6039.3|6033.3|6039.3|6033.3|6037.8|6031.8|4
1634014200000|2021-10-12 04:50:00|6039.5|6033.5|6039.3|6033.3|6039.8|6033.8|6038.3|6032.3|7
1634014500000|2021-10-12 04:55:00|6039.8|6033.8|6042.5|6036.5|6043.3|6037.3|6039.8|6033.8|7
1634014800000|2021-10-12 05:00:00|6042.3|6036.3|6044.3|6038.3|6045.8|6039.8|6041.3|6035.3|5
1634015100000|2021-10-12 05:05:00|6043.3|6037.3|6053.8|6047.8|6054.3|6048.3|6043.3|6037.3|39
1634015400000|2021-10-12 05:10:00|6053.3|6047.3|6050.3|6044.3|6053.3|6047.3|6050.3|6044.3|11
1634015700000|2021-10-12 05:15:00|6049.8|6043.8|6049.8|6043.8|6051.3|6045.3|6049.3|6043.3|4
1634016000000|2021-10-12 05:20:00|6049.5|6043.5|6050.3|6044.3|6051.5|6045.5|6049.3|6043.3|3
1634016300000|2021-10-12 05:25:00|6049.5|6043.5|6048.8|6042.8|6051.3|6045.3|6046.8|6040.8|15
1634016600000|2021-10-12 05:30:00|6049|6043|6046.8|6040.8|6051.3|6045.3|6044.8|6038.8|9
1634016900000|2021-10-12 05:35:00|6045.8|6039.8|6050.5|6044.5|6053.3|6047.3|6044.3|6038.3|11
1634017200000|2021-10-12 05:40:00|6050.8|6044.8|6055.8|6049.8|6056.3|6050.3|6048.3|6042.3|9
1634017500000|2021-10-12 05:45:00|6055.3|6049.3|6060.3|6054.3|6061.3|6055.3|6055.3|6049.3|24
1634017800000|2021-10-12 05:50:00|6060.8|6054.8|6066.8|6060.8|6067.8|6061.8|6059.3|6053.3|14
1634018100000|2021-10-12 05:55:00|6066.3|6060.3|6060.3|6054.3|6066.3|6060.3|6060.3|6054.3|5
1634018400000|2021-10-12 06:00:00|6060|6054|6051.3|6045.3|6060.3|6054.3|6049.8|6043.8|36
1634018700000|2021-10-12 06:05:00|6050.8|6044.8|6051.3|6045.3|6051.8|6045.8|6046.3|6040.3|13
1634019000000|2021-10-12 06:10:00|6051|6045|6052.3|6046.3|6053|6047|6047.8|6041.8|8
1634019300000|2021-10-12 06:15:00|6052|6046|6043.3|6037.3|6052|6046|6039.3|6033.3|26
1634019600000|2021-10-12 06:20:00|6043.8|6037.8|6042.8|6036.8|6044.8|6038.8|6040.8|6034.8|8
1634019900000|2021-10-12 06:25:00|6039.8|6033.8|6041.8|6035.8|6044.5|6038.5|6039.3|6033.3|15
1634020200000|2021-10-12 06:30:00|6042|6036|6040.3|6034.3|6044|6038|6038.8|6032.8|16
1634020500000|2021-10-12 06:35:00|6039.3|6033.3|6034.3|6028.3|6042.8|6036.8|6032.3|6026.3|29
1634020800000|2021-10-12 06:40:00|6033.8|6027.8|6037.8|6031.8|6037.8|6031.8|6033.3|6027.3|3
1634021100000|2021-10-12 06:45:00|6038.3|6032.3|6031.8|6025.8|6040.8|6034.8|6029.8|6023.8|9
1634021400000|2021-10-12 06:50:00|6030.8|6024.8|6033.8|6027.8|6034.3|6028.3|6030.3|6024.3|6
1634021700000|2021-10-12 06:55:00|6034.3|6028.3|6038.3|6032.3|6038.8|6032.8|6028.3|6022.3|25
1634022000000|2021-10-12 07:00:00|6037.8|6031.8|6025.5|6019.5|6038.5|6032.5|6025|6019|32
1634022300000|2021-10-12 07:05:00|6025|6019|6025|6019|6025|6019|6015.8|6009.8|87
1634022600000|2021-10-12 07:10:00|6025.3|6019.3|6036.3|6030.3|6038|6032|6025.3|6019.3|12
1634022900000|2021-10-12 07:15:00|6034.3|6028.3|6019.8|6013.8|6034.3|6028.3|6018.3|6012.3|68
1634023200000|2021-10-12 07:20:00|6021.3|6015.3|6015.8|6009.8|6021.3|6015.3|6014.3|6008.3|95
1634023500000|2021-10-12 07:25:00|6015.3|6009.3|6017.3|6011.3|6019.3|6013.3|6015.3|6009.3|74
1634023800000|2021-10-12 07:30:00|6017.5|6011.5|6025.8|6019.8|6026.3|6020.3|6017.5|6011.5|30
1634024100000|2021-10-12 07:35:00|6026|6020|6024.3|6018.3|6026.5|6020.5|6022.8|6016.8|15
1634024400000|2021-10-12 07:40:00|6024.5|6018.5|6023.3|6017.3|6025.3|6019.3|6022.8|6016.8|9
1634024700000|2021-10-12 07:45:00|6024.3|6018.3|6024.8|6018.8|6024.8|6018.8|6024.3|6018.3|2
1634025000000|2021-10-12 07:50:00|6024.3|6018.3|6015.3|6009.3|6024.8|6018.8|6013|6007|140
1634025300000|2021-10-12 07:55:00|6015.5|6009.5|6018.3|6012.3|6018.8|6012.8|6015.3|6009.3|13
1634025600000|2021-10-12 08:00:00|6018.8|6012.8|6014.3|6008.3|6024.3|6018.3|6013.3|6007.3|125
1634025900000|2021-10-12 08:05:00|6013.8|6007.8|6021.3|6015.3|6021.3|6015.3|6013.3|6007.3|94
1634026200000|2021-10-12 08:10:00|6021.8|6015.8|6015.8|6009.8|6022|6016|6015.8|6009.8|61
1634026500000|2021-10-12 08:15:00|6015.3|6009.3|6013.8|6007.8|6015.8|6009.8|6013.3|6007.3|20
1634026800000|2021-10-12 08:20:00|6013.3|6007.3|6020|6014|6020.5|6014.5|6013.3|6007.3|18
1634027100000|2021-10-12 08:25:00|6020.3|6014.3|6026.3|6020.3|6027|6021|6019.8|6013.8|14
1634027400000|2021-10-12 08:30:00|6026.8|6020.8|6027.8|6021.8|6029.3|6023.3|6025.8|6019.8|20
1634027700000|2021-10-12 08:35:00|6026.8|6020.8|6028.3|6022.3|6032.3|6026.3|6026.3|6020.3|16
1634028000000|2021-10-12 08:40:00|6028.5|6022.5|6023.3|6017.3|6028.8|6022.8|6023.3|6017.3|34
1634028300000|2021-10-12 08:45:00|6023.5|6017.5|6021.3|6015.3|6024.3|6018.3|6018|6012|76
1634028600000|2021-10-12 08:50:00|6021.8|6015.8|6020.3|6014.3|6021.8|6015.8|6020|6014|17
1634028900000|2021-10-12 08:55:00|6021.3|6015.3|6023.3|6017.3|6026.3|6020.3|6020.8|6014.8|26
1634029200000|2021-10-12 09:00:00|6023.8|6017.8|6014.8|6008.8|6023.8|6017.8|6014.5|6008.5|15
1634029500000|2021-10-12 09:05:00|6016.3|6010.3|6021.8|6015.8|6022.3|6016.3|6016.3|6010.3|22
1634029800000|2021-10-12 09:10:00|6022.3|6016.3|6015.8|6009.8|6022.3|6016.3|6015.8|6009.8|52
1634030100000|2021-10-12 09:15:00|6017.3|6011.3|6016.3|6010.3|6017.3|6011.3|6013.5|6007.5|59
1634030400000|2021-10-12 09:20:00|6016.8|6010.8|6015.8|6009.8|6017.3|6011.3|6015.3|6009.3|36
1634030700000|2021-10-12 09:25:00|6015.5|6009.5|6018.8|6012.8|6021.3|6015.3|6013.3|6007.3|45
1634031000000|2021-10-12 09:30:00|6018.3|6012.3|6019.3|6013.3|6020.8|6014.8|6017.8|6011.8|18
1634031300000|2021-10-12 09:35:00|6018.8|6012.8|6019|6013|6020.3|6014.3|6017.8|6011.8|3
1634031600000|2021-10-12 09:40:00|6018.8|6012.8|6021.3|6015.3|6024.3|6018.3|6018.8|6012.8|14
1634031900000|2021-10-12 09:45:00|6020.8|6014.8|6031.3|6025.3|6031.5|6025.5|6020.3|6014.3|19
1634032200000|2021-10-12 09:50:00|6031.5|6025.5|6029.8|6023.8|6032.3|6026.3|6028.8|6022.8|9
1634032500000|2021-10-12 09:55:00|6028.8|6022.8|6027|6021|6028.8|6022.8|6024|6018|35
1634032800000|2021-10-12 10:00:00|6027.3|6021.3|6030.3|6024.3|6032.3|6026.3|6027.3|6021.3|14
1634033100000|2021-10-12 10:05:00|6031.8|6025.8|6037.8|6031.8|6042.3|6036.3|6030.8|6024.8|54
1634033400000|2021-10-12 10:10:00|6037.5|6031.5|6029|6023|6037.5|6031.5|6027.8|6021.8|20
1634033700000|2021-10-12 10:15:00|6028.8|6022.8|6027.8|6021.8|6028.8|6022.8|6020.8|6014.8|203
1634034000000|2021-10-12 10:20:00|6028|6022|6025.8|6019.8|6028.5|6022.5|6025.5|6019.5|6
1634034300000|2021-10-12 10:25:00|6026|6020|6025.3|6019.3|6026.8|6020.8|6025|6019|0
1634034600000|2021-10-12 10:30:00|6025.5|6019.5|6025.8|6019.8|6027.5|6021.5|6024.5|6018.5|10
1634034900000|2021-10-12 10:35:00|6026.3|6020.3|6031.5|6025.5|6032.3|6026.3|6026.3|6020.3|19
1634035200000|2021-10-12 10:40:00|6028.3|6022.3|6039.8|6033.8|6039.8|6033.8|6028.3|6022.3|26
1634035500000|2021-10-12 10:45:00|6040.3|6034.3|6032.3|6026.3|6041.8|6035.8|6029.5|6023.5|69
1634035800000|2021-10-12 10:50:00|6032|6026|6033.3|6027.3|6034.8|6028.8|6026.8|6020.8|42
1634036100000|2021-10-12 10:55:00|6033.5|6027.5|6032.8|6026.8|6035.8|6029.8|6031.8|6025.8|13
1634036400000|2021-10-12 11:00:00|6032.3|6026.3|6027.8|6021.8|6034.3|6028.3|6027.8|6021.8|9
1634036700000|2021-10-12 11:05:00|6028.3|6022.3|6035.3|6029.3|6035.3|6029.3|6028.3|6022.3|44
1634037000000|2021-10-12 11:10:00|6035.8|6029.8|6031|6025|6036.8|6030.8|6030.3|6024.3|20
1634037300000|2021-10-12 11:15:00|6030.5|6024.5|6032.8|6026.8|6033.5|6027.5|6030.5|6024.5|36
1634037600000|2021-10-12 11:20:00|6033.3|6027.3|6037.8|6031.8|6042|6036|6031.3|6025.3|20
1634037900000|2021-10-12 11:25:00|6037.3|6031.3|6037|6031|6047.8|6041.8|6035.8|6029.8|33
1634038200000|2021-10-12 11:30:00|6037.3|6031.3|6033.5|6027.5|6037.8|6031.8|6031.8|6025.8|10
1634038500000|2021-10-12 11:35:00|6033.8|6027.8|6032.3|6026.3|6035.3|6029.3|6029.5|6023.5|54
1634038800000|2021-10-12 11:40:00|6032.8|6026.8|6033.8|6027.8|6035.3|6029.3|6030.8|6024.8|14
1634039100000|2021-10-12 11:45:00|6034.3|6028.3|6034.8|6028.8|6035.3|6029.3|6031.8|6025.8|3
1634039400000|2021-10-12 11:50:00|6034.3|6028.3|6036.5|6030.5|6038.3|6032.3|6034.3|6028.3|12
1634039700000|2021-10-12 11:55:00|6037|6031|6036.8|6030.8|6038.3|6032.3|6036.3|6030.3|25
1634040000000|2021-10-12 12:00:00|6037|6031|6036.3|6030.3|6038.3|6032.3|6036|6030|18
1634040300000|2021-10-12 12:05:00|6035.5|6029.5|6033.3|6027.3|6037|6031|6031|6025|62
1634040600000|2021-10-12 12:10:00|6033.8|6027.8|6022.8|6016.8|6034.3|6028.3|6020.3|6014.3|122
1634040900000|2021-10-12 12:15:00|6023|6017|6022.8|6016.8|6026.8|6020.8|6022.8|6016.8|38
1634041200000|2021-10-12 12:20:00|6023.5|6017.5|6015.5|6009.5|6025.5|6019.5|6015.5|6009.5|61
1634041500000|2021-10-12 12:25:00|6016|6010|6013.5|6007.5|6018.3|6012.3|6013.3|6007.3|89
1634041800000|2021-10-12 12:30:00|6013|6007|6017.3|6011.3|6021.8|6015.8|6013|6007|29
1634042100000|2021-10-12 12:35:00|6016.8|6010.8|6007|6001|6017.8|6011.8|6007|6001|114
1634042400000|2021-10-12 12:40:00|6007.3|6001.3|6008.3|6002.3|6008.3|6002.3|6003.8|5997.8|190
1634045400000|2021-10-12 13:30:00|5999.3|5993.3|5999|5993|6008.8|6002.8|5972|5966|1446
1634045700000|2021-10-12 13:35:00|5998.8|5992.8|5985|5979|6000.8|5994.8|5980.3|5974.3|349
1634046000000|2021-10-12 13:40:00|5985.8|5979.8|5997.8|5991.8|5998.3|5992.3|5981.3|5975.3|296
1634046300000|2021-10-12 13:45:00|5997.5|5991.5|5980.8|5974.8|5998.5|5992.5|5973.8|5967.8|393
1634046600000|2021-10-12 13:50:00|5980.3|5974.3|5976.3|5970.3|5996|5990|5976.3|5970.3|405
1634046900000|2021-10-12 13:55:00|5976.5|5970.5|5983.8|5977.8|5985.5|5979.5|5975.5|5969.5|307
1634047200000|2021-10-12 14:00:00|5983.3|5977.3|5976.3|5970.3|5983.8|5977.8|5974.3|5968.3|323
1634047500000|2021-10-12 14:05:00|5976|5970|5972.8|5966.8|5980|5974|5972.8|5966.8|290
1634047800000|2021-10-12 14:10:00|5971.8|5965.8|5961.3|5955.3|5972.8|5966.8|5960.5|5954.5|264
1634048100000|2021-10-12 14:15:00|5960.8|5954.8|5955.8|5949.8|5966.5|5960.5|5954|5948|455
1634048400000|2021-10-12 14:20:00|5955.3|5949.3|5959.8|5953.8|5964.8|5958.8|5953.5|5947.5|436
1634048700000|2021-10-12 14:25:00|5960|5954|5971.3|5965.3|5972.8|5966.8|5959|5953|278
1634049000000|2021-10-12 14:30:00|5971|5965|5947|5941|5971|5965|5945.5|5939.5|421
1634049300000|2021-10-12 14:35:00|5946.5|5940.5|5937.8|5931.8|5949.3|5943.3|5930.3|5924.3|656
1634049600000|2021-10-12 14:40:00|5936.8|5930.8|5942.8|5936.8|5945.8|5939.8|5936.3|5930.3|388
1634049900000|2021-10-12 14:45:00|5942.3|5936.3|5942.3|5936.3|5946.8|5940.8|5937.8|5931.8|326
1634050200000|2021-10-12 14:50:00|5941.3|5935.3|5945.8|5939.8|5948.3|5942.3|5940.3|5934.3|414
1634050500000|2021-10-12 14:55:00|5946|5940|5939.3|5933.3|5947|5941|5939|5933|218
1634050800000|2021-10-12 15:00:00|5939|5933|5941.5|5935.5|5947|5941|5939|5933|428
1634051100000|2021-10-12 15:05:00|5941.8|5935.8|5943.5|5937.5|5946.8|5940.8|5940|5934|210
1634051400000|2021-10-12 15:10:00|5944.3|5938.3|5942.8|5936.8|5946.3|5940.3|5940.5|5934.5|250
1634051700000|2021-10-12 15:15:00|5942.3|5936.3|5944.8|5938.8|5946.3|5940.3|5940|5934|138
1634052000000|2021-10-12 15:20:00|5945.8|5939.8|5944.3|5938.3|5949.5|5943.5|5940.8|5934.8|267
1634052300000|2021-10-12 15:25:00|5942.8|5936.8|5941.8|5935.8|5945.8|5939.8|5940.8|5934.8|120
1634052600000|2021-10-12 15:30:00|5941.3|5935.3|5943.3|5937.3|5949.3|5943.3|5934.5|5928.5|512
1634052900000|2021-10-12 15:35:00|5942.8|5936.8|5937.8|5931.8|5944.8|5938.8|5936.8|5930.8|244
1634053200000|2021-10-12 15:40:00|5937.3|5931.3|5937.8|5931.8|5940.8|5934.8|5934.5|5928.5|153
1634053500000|2021-10-12 15:45:00|5936.8|5930.8|5942.8|5936.8|5945.8|5939.8|5935|5929|238
1634053800000|2021-10-12 15:50:00|5943|5937|5942.5|5936.5|5944.8|5938.8|5934.5|5928.5|288
1634054100000|2021-10-12 15:55:00|5943.8|5937.8|5948.5|5942.5|5951.8|5945.8|5943.5|5937.5|588
1634054400000|2021-10-12 16:00:00|5976.8|5961.8|5911.8|5905.8|5978.3|5963.3|5856.3|5850.3|2208
1634054700000|2021-10-12 16:05:00|5912|5906|5909.3|5903.3|5939.3|5933.3|5892.8|5886.8|1237
1634055000000|2021-10-12 16:10:00|5908.5|5902.5|5907.3|5901.3|5909.5|5903.5|5887.8|5881.8|585
1634055300000|2021-10-12 16:15:00|5907.8|5901.8|5904.3|5898.3|5925.5|5919.5|5901.5|5895.5|588
1634055600000|2021-10-12 16:20:00|5904|5898|5904.8|5898.8|5906.5|5900.5|5900.3|5894.3|236
1634055900000|2021-10-12 16:25:00|5904.3|5898.3|5894.8|5888.8|5906|5900|5890.3|5884.3|235
1634056200000|2021-10-12 16:30:00|5893.5|5887.5|5885.5|5879.5|5895.3|5889.3|5883|5877|525
1634056500000|2021-10-12 16:35:00|5884.8|5878.8|5884.3|5878.3|5887.8|5881.8|5882.8|5876.8|178
1634056800000|2021-10-12 16:40:00|5884|5878|5892.3|5886.3|5892.5|5886.5|5882.5|5876.5|243
1634057100000|2021-10-12 16:45:00|5892|5886|5891.8|5885.8|5893.8|5887.8|5884.8|5878.8|223
1634057400000|2021-10-12 16:50:00|5891|5885|5895.3|5889.3|5906.5|5900.5|5890|5884|326
1634057700000|2021-10-12 16:55:00|5895.8|5889.8|5890|5884|5898.8|5892.8|5889.5|5883.5|232
1634058000000|2021-10-12 17:00:00|5890.5|5884.5|5894.5|5888.5|5894.5|5888.5|5890|5884|101
1634058300000|2021-10-12 17:05:00|5894|5888|5888.8|5882.8|5895.3|5889.3|5887.8|5881.8|155
1634058600000|2021-10-12 17:10:00|5888.5|5882.5|5884.5|5878.5|5889.8|5883.8|5883|5877|225
1634058900000|2021-10-12 17:15:00|5884.3|5878.3|5885|5879|5891.3|5885.3|5878.5|5872.5|393
1634059200000|2021-10-12 17:20:00|5885.8|5879.8|5885.3|5879.3|5892.3|5886.3|5880.5|5874.5|217
1634059500000|2021-10-12 17:25:00|5885|5879|5878.8|5872.8|5885.8|5879.8|5878.8|5872.8|174
1634059800000|2021-10-12 17:30:00|5879|5873|5878.8|5872.8|5883.5|5877.5|5878.5|5872.5|137
1634060100000|2021-10-12 17:35:00|5879|5873|5881.3|5875.3|5882|5876|5878.5|5872.5|176
1634060400000|2021-10-12 17:40:00|5881|5875|5879.3|5873.3|5883.8|5877.8|5878.5|5872.5|144
1634060700000|2021-10-12 17:45:00|5879|5873|5874|5868|5879.8|5873.8|5871.5|5865.5|264
1634061000000|2021-10-12 17:50:00|5874.3|5868.3|5881.8|5875.8|5885.3|5879.3|5873.8|5867.8|166
1634061300000|2021-10-12 17:55:00|5881.5|5875.5|5876.5|5870.5|5882|5876|5875.3|5869.3|155
1634061600000|2021-10-12 18:00:00|5876.3|5870.3|5874.5|5868.5|5877|5871|5870.5|5864.5|239
1634061900000|2021-10-12 18:05:00|5875.3|5869.3|5886.8|5880.8|5887|5881|5870.8|5864.8|535
1634062200000|2021-10-12 18:10:00|5885.5|5879.5|5896.8|5890.8|5898.5|5892.5|5881|5875|2521
1634062500000|2021-10-12 18:15:00|5897|5891|5896.7|5890.7|5901|5895|5888.8|5882.8|1655
1634083200000|2021-10-13 00:00:00|5889|5883|5900.2|5894.2|5907|5901|5883.5|5877.5|386
1634083500000|2021-10-13 00:05:00|5899.7|5893.7|5903.7|5897.7|5904.2|5898.2|5895.7|5889.7|91
1634083800000|2021-10-13 00:10:00|5904|5898|5912.2|5906.2|5915|5909|5902.5|5896.5|66
1634084100000|2021-10-13 00:15:00|5912.7|5906.7|5915.7|5909.7|5921.2|5915.2|5912.2|5906.2|39
1634084400000|2021-10-13 00:20:00|5917|5911|5924.2|5918.2|5929.2|5923.2|5917|5911|81
1634084700000|2021-10-13 00:25:00|5926|5920|5918.7|5912.7|5926.7|5920.7|5918.2|5912.2|28
1634085000000|2021-10-13 00:30:00|5918.5|5912.5|5919.2|5913.2|5923.7|5917.7|5918.2|5912.2|38
1634085300000|2021-10-13 00:35:00|5918.5|5912.5|5913.2|5907.2|5918.5|5912.5|5913.2|5907.2|10
1634085600000|2021-10-13 00:40:00|5913|5907|5919.7|5913.7|5919.7|5913.7|5912.7|5906.7|17
1634085900000|2021-10-13 00:45:00|5920|5914|5919.7|5913.7|5926.7|5920.7|5919|5913|33
1634086200000|2021-10-13 00:50:00|5920|5914|5923.7|5917.7|5926.5|5920.5|5920|5914|12
1634086500000|2021-10-13 00:55:00|5923.5|5917.5|5917.7|5911.7|5925.5|5919.5|5915.2|5909.2|41
1634086800000|2021-10-13 01:00:00|5917.2|5911.2|5925|5919|5930.5|5924.5|5917.2|5911.2|57
1634087100000|2021-10-13 01:05:00|5924.5|5918.5|5925.7|5919.7|5930.2|5924.2|5923.7|5917.7|13
1634087400000|2021-10-13 01:10:00|5926.2|5920.2|5928.2|5922.2|5929.2|5923.2|5924.2|5918.2|10
1634087700000|2021-10-13 01:15:00|5928|5922|5923.7|5917.7|5929.2|5923.2|5923.7|5917.7|37
1634088000000|2021-10-13 01:20:00|5922.7|5916.7|5927.7|5921.7|5928|5922|5919.2|5913.2|19
1634088300000|2021-10-13 01:25:00|5928.7|5922.7|5930.2|5924.2|5930.2|5924.2|5926.2|5920.2|36
1634088600000|2021-10-13 01:30:00|5930|5924|5929.5|5923.5|5931.2|5925.2|5925|5919|17
1634088900000|2021-10-13 01:35:00|5929.7|5923.7|5933.5|5927.5|5937.2|5931.2|5929.7|5923.7|33
1634089200000|2021-10-13 01:40:00|5932.5|5926.5|5933|5927|5934.5|5928.5|5929.5|5923.5|18
1634089500000|2021-10-13 01:45:00|5934|5928|5926.2|5920.2|5936.5|5930.5|5925.7|5919.7|25
1634089800000|2021-10-13 01:50:00|5925.2|5919.2|5924.7|5918.7|5926.7|5920.7|5920.2|5914.2|19
1634090100000|2021-10-13 01:55:00|5924.2|5918.2|5921.7|5915.7|5924.2|5918.2|5919.5|5913.5|14
1634090400000|2021-10-13 02:00:00|5922|5916|5923.5|5917.5|5931.2|5925.2|5922|5916|35
1634090700000|2021-10-13 02:05:00|5923|5917|5926.7|5920.7|5927|5921|5919.7|5913.7|23
1634091000000|2021-10-13 02:10:00|5926|5920|5920.5|5914.5|5926.2|5920.2|5914.7|5908.7|56
1634091300000|2021-10-13 02:15:00|5920.2|5914.2|5921.2|5915.2|5923.7|5917.7|5919.2|5913.2|15
1634091600000|2021-10-13 02:20:00|5920.7|5914.7|5918.7|5912.7|5920.7|5914.7|5916|5910|11
1634091900000|2021-10-13 02:25:00|5919.2|5913.2|5913.7|5907.7|5921|5915|5913.7|5907.7|10
1634092200000|2021-10-13 02:30:00|5914|5908|5913.5|5907.5|5914|5908|5895.7|5889.7|104
1634092500000|2021-10-13 02:35:00|5913.2|5907.2|5911.2|5905.2|5920.5|5914.5|5910.5|5904.5|50
1634092800000|2021-10-13 02:40:00|5911.5|5905.5|5914.5|5908.5|5917.2|5911.2|5909.5|5903.5|7
1634093100000|2021-10-13 02:45:00|5914.7|5908.7|5916.2|5910.2|5917.5|5911.5|5913.7|5907.7|6
1634093400000|2021-10-13 02:50:00|5916|5910|5919.5|5913.5|5922.5|5916.5|5916|5910|41
1634093700000|2021-10-13 02:55:00|5920|5914|5928|5922|5928.8|5922.8|5917.5|5911.5|47
1634094000000|2021-10-13 03:00:00|5928.2|5922.2|5934.5|5928.5|5936|5930|5928|5922|13
1634094300000|2021-10-13 03:05:00|5935|5929|5934.7|5928.7|5936|5930|5929.2|5923.2|10
1634094600000|2021-10-13 03:10:00|5934.2|5928.2|5937|5931|5937|5931|5932.2|5926.2|7
1634094900000|2021-10-13 03:15:00|5936.7|5930.7|5932.2|5926.2|5940.3|5934.3|5932.2|5926.2|30
1634095200000|2021-10-13 03:20:00|5933.2|5927.2|5935.2|5929.2|5938.7|5932.7|5933.2|5927.2|3
1634095500000|2021-10-13 03:25:00|5935.5|5929.5|5935.2|5929.2|5936.5|5930.5|5933.2|5927.2|2
1634095800000|2021-10-13 03:30:00|5935.7|5929.7|5936.2|5930.2|5938.2|5932.2|5931|5925|28
1634096100000|2021-10-13 03:35:00|5935.7|5929.7|5934.2|5928.2|5937|5931|5932|5926|5
1634096400000|2021-10-13 03:40:00|5933.2|5927.2|5933.7|5927.7|5936|5930|5933.2|5927.2|4
1634096700000|2021-10-13 03:45:00|5933.2|5927.2|5930|5924|5933.2|5927.2|5930|5924|3
1634097000000|2021-10-13 03:50:00|5930.7|5924.7|5930.7|5924.7|5932.2|5926.2|5930.7|5924.7|3
1634097300000|2021-10-13 03:55:00|5930.5|5924.5|5935|5929|5935.2|5929.2|5930.5|5924.5|2
1634097600000|2021-10-13 04:00:00|5936.2|5930.2|5934.5|5928.5|5938|5932|5933.7|5927.7|3
1634097900000|2021-10-13 04:05:00|5934|5928|5936.2|5930.2|5936.5|5930.5|5934|5928|2
1634098200000|2021-10-13 04:10:00|5936|5930|5934.7|5928.7|5936.2|5930.2|5932.7|5926.7|5
1634098500000|2021-10-13 04:15:00|5935.2|5929.2|5943.7|5937.7|5944|5938|5934.7|5928.7|11
1634098800000|2021-10-13 04:20:00|5944.5|5938.5|5944.2|5938.2|5944.7|5938.7|5943|5937|24
1634099100000|2021-10-13 04:25:00|5944|5938|5940.7|5934.7|5944.7|5938.7|5940.7|5934.7|12
1634099400000|2021-10-13 04:30:00|5938.7|5932.7|5934.7|5928.7|5939.7|5933.7|5933.7|5927.7|16
1634099700000|2021-10-13 04:35:00|5934.5|5928.5|5928.7|5922.7|5934.5|5928.5|5928.5|5922.5|4
1634100000000|2021-10-13 04:40:00|5928.2|5922.2|5926.5|5920.5|5930|5924|5926.2|5920.2|11
1634100300000|2021-10-13 04:45:00|5926.2|5920.2|5929|5923|5929.5|5923.5|5926.2|5920.2|10
1634100600000|2021-10-13 04:50:00|5928.5|5922.5|5927|5921|5929|5923|5926|5920|5
1634100900000|2021-10-13 04:55:00|5927.5|5921.5|5929.2|5923.2|5931.5|5925.5|5926.5|5920.5|6
1634101200000|2021-10-13 05:00:00|5929.7|5923.7|5935.2|5929.2|5935.2|5929.2|5929|5923|2
1634101500000|2021-10-13 05:05:00|5934.7|5928.7|5933.7|5927.7|5935.7|5929.7|5932.5|5926.5|7
1634101800000|2021-10-13 05:10:00|5934.7|5928.7|5938.7|5932.7|5939|5933|5933.5|5927.5|5
1634102100000|2021-10-13 05:15:00|5938.5|5932.5|5942.2|5936.2|5942.2|5936.2|5937|5931|9
1634102400000|2021-10-13 05:20:00|5942|5936|5942.5|5936.5|5945|5939|5938.5|5932.5|48
1634102700000|2021-10-13 05:25:00|5941.5|5935.5|5937.2|5931.2|5941.5|5935.5|5936.2|5930.2|12
1634103000000|2021-10-13 05:30:00|5937.5|5931.5|5942.2|5936.2|5948.2|5942.2|5937.5|5931.5|35
1634103300000|2021-10-13 05:35:00|5942.5|5936.5|5939.2|5933.2|5943.2|5937.2|5939.2|5933.2|4
1634103600000|2021-10-13 05:40:00|5939.7|5933.7|5942|5936|5943.2|5937.2|5939.2|5933.2|4
1634103900000|2021-10-13 05:45:00|5941.5|5935.5|5940.7|5934.7|5947.2|5941.2|5940.2|5934.2|8
1634104200000|2021-10-13 05:50:00|5941|5935|5939.2|5933.2|5951.7|5945.7|5937.7|5931.7|44
1634104500000|2021-10-13 05:55:00|5942.7|5936.7|5952.7|5946.7|5954.2|5948.2|5940.2|5934.2|77
1634104800000|2021-10-13 06:00:00|5953.5|5947.5|5961.2|5955.2|5962|5956|5952.2|5946.2|22
1634105100000|2021-10-13 06:05:00|5960.2|5954.2|5953.5|5947.5|5960.2|5954.2|5952|5946|33
1634105400000|2021-10-13 06:10:00|5953|5947|5953.5|5947.5|5954|5948|5952.2|5946.2|46
1634105700000|2021-10-13 06:15:00|5953.2|5947.2|5958.5|5952.5|5958.7|5952.7|5953|5947|56
1634106000000|2021-10-13 06:20:00|5958.7|5952.7|5960.2|5954.2|5964.5|5958.5|5958.7|5952.7|59
1634106300000|2021-10-13 06:25:00|5960.7|5954.7|5962|5956|5965.5|5959.5|5957.2|5951.2|20
1634106600000|2021-10-13 06:30:00|5961.7|5955.7|5977.5|5971.5|5980.7|5974.7|5959.7|5953.7|171
1634106900000|2021-10-13 06:35:00|5977.2|5971.2|5990.7|5984.7|5990.7|5984.7|5975.7|5969.7|342
1634107200000|2021-10-13 06:40:00|5991.2|5985.2|5994.2|5988.2|5999.5|5993.5|5988.5|5982.5|136
1634107500000|2021-10-13 06:45:00|5994.5|5988.5|5994.7|5988.7|5996|5990|5992.7|5986.7|51
1634107800000|2021-10-13 06:50:00|5995.2|5989.2|5982.7|5976.7|5995.2|5989.2|5982.2|5976.2|328
1634108100000|2021-10-13 06:55:00|5982.9|5976.9|5980.7|5974.7|5983.7|5977.7|5978.2|5972.2|64
1634108400000|2021-10-13 07:00:00|5981.2|5975.2|5980.2|5974.2|5986.7|5980.7|5976.7|5970.7|14
1634108700000|2021-10-13 07:05:00|5980.7|5974.7|5975.7|5969.7|5982.9|5976.9|5975.2|5969.2|51
1634109000000|2021-10-13 07:10:00|5976|5970|5979.2|5973.2|5979.7|5973.7|5973.7|5967.7|33
1634109300000|2021-10-13 07:15:00|5979.7|5973.7|5979.7|5973.7|5982.2|5976.2|5977.5|5971.5|81
1634109600000|2021-10-13 07:20:00|5980.2|5974.2|5982.2|5976.2|5983|5977|5978.2|5972.2|20
1634109900000|2021-10-13 07:25:00|5983|5977|5984.2|5978.2|5988.2|5982.2|5982.7|5976.7|9
1634110200000|2021-10-13 07:30:00|5983.7|5977.7|5981.2|5975.2|5984.5|5978.5|5979|5973|42
1634110500000|2021-10-13 07:35:00|5981.5|5975.5|5981.5|5975.5|5982.7|5976.7|5978.2|5972.2|52
1634110800000|2021-10-13 07:40:00|5981.2|5975.2|5981.2|5975.2|5981.5|5975.5|5978.2|5972.2|9
1634111100000|2021-10-13 07:45:00|5981.5|5975.5|5978.2|5972.2|5981.5|5975.5|5977.2|5971.2|21
1634111400000|2021-10-13 07:50:00|5979.2|5973.2|5972|5966|5980.2|5974.2|5968|5962|141
1634111700000|2021-10-13 07:55:00|5974.2|5968.2|5970.9|5964.9|5975.9|5969.9|5970.4|5964.4|535
1634112000000|2021-10-13 08:00:00|5971.2|5965.2|5972.7|5966.7|5974.4|5968.4|5969.7|5963.7|20
1634112300000|2021-10-13 08:05:00|5972.4|5966.4|5975.4|5969.4|5975.4|5969.4|5967.4|5961.4|65
1634112600000|2021-10-13 08:10:00|5975.9|5969.9|5975.9|5969.9|5980.4|5974.4|5974.2|5968.2|19
1634112900000|2021-10-13 08:15:00|5975.7|5969.7|5984.4|5978.4|5986.4|5980.4|5975.2|5969.2|35
1634113200000|2021-10-13 08:20:00|5984.7|5978.7|5980.7|5974.7|5985.9|5979.9|5971.2|5965.2|159
1634113500000|2021-10-13 08:25:00|5980.2|5974.2|5974.7|5968.7|5981.9|5975.9|5974.4|5968.4|44
1634113800000|2021-10-13 08:30:00|5974.9|5968.9|5976.9|5970.9|5976.9|5970.9|5969.5|5963.5|37
1634114100000|2021-10-13 08:35:00|5977.2|5971.2|5978.7|5972.7|5981.7|5975.7|5976.2|5970.2|83
1634114400000|2021-10-13 08:40:00|5978.9|5972.9|5981|5975|5981.9|5975.9|5978.7|5972.7|34
1634114700000|2021-10-13 08:45:00|5980.5|5974.5|5972.7|5966.7|5981.4|5975.4|5970.7|5964.7|39
1634115000000|2021-10-13 08:50:00|5972.5|5966.5|5972.7|5966.7|5975.7|5969.7|5970.7|5964.7|28
1634115300000|2021-10-13 08:55:00|5972.4|5966.4|5971.7|5965.7|5973.2|5967.2|5969.7|5963.7|626
1634115600000|2021-10-13 09:00:00|5971.9|5965.9|5969.4|5963.4|5972.7|5966.7|5967.2|5961.2|26
1634115900000|2021-10-13 09:05:00|5969.7|5963.7|5969.7|5963.7|5975.9|5969.9|5969.2|5963.2|29
1634116200000|2021-10-13 09:10:00|5970.2|5964.2|5967.2|5961.2|5972.2|5966.2|5966.7|5960.7|17
1634116500000|2021-10-13 09:15:00|5966.9|5960.9|5975.9|5969.9|5977.2|5971.2|5965.7|5959.7|48
1634116800000|2021-10-13 09:20:00|5978.2|5972.2|6004.2|5998.2|6005.7|5999.7|5977.7|5971.7|277
1634117100000|2021-10-13 09:25:00|6003.7|5997.7|6057.9|6051.9|6062.6|6056.6|6001.2|5995.2|516
1634117400000|2021-10-13 09:30:00|6058.4|6052.4|6032.6|6026.6|6060.4|6054.4|6027.6|6021.6|311
1634117700000|2021-10-13 09:35:00|6032.9|6026.9|6029.1|6023.1|6033.9|6027.9|6026.6|6020.6|351
1634118000000|2021-10-13 09:40:00|6029.4|6023.4|6016.1|6010.1|6031.4|6025.4|6013.1|6007.1|178
1634118300000|2021-10-13 09:45:00|6015.1|6009.1|6009.4|6003.4|6022.1|6016.1|6009.4|6003.4|394
1634118600000|2021-10-13 09:50:00|6009.6|6003.6|6008.9|6002.9|6010.4|6004.4|6004.4|5998.4|124
1634118900000|2021-10-13 09:55:00|6008.4|6002.4|6013.6|6007.6|6014.6|6008.6|6008.4|6002.4|148
1634119200000|2021-10-13 10:00:00|6013.1|6007.1|6016.1|6010.1|6020.9|6014.9|6012.9|6006.9|103
1634119500000|2021-10-13 10:05:00|6016.4|6010.4|6017.4|6011.4|6020.1|6014.1|6015.9|6009.9|69
1634119800000|2021-10-13 10:10:00|6017.9|6011.9|6036.4|6030.4|6036.4|6030.4|6017.9|6011.9|187
1634120100000|2021-10-13 10:15:00|6036.9|6030.9|6043.1|6037.1|6044.9|6038.9|6036.4|6030.4|287
1634120400000|2021-10-13 10:20:00|6042.6|6036.6|6043.4|6037.4|6044.6|6038.6|6042.6|6036.6|113
1634120700000|2021-10-13 10:25:00|6042.9|6036.9|6044.9|6038.9|6046.9|6040.9|6042.6|6036.6|135
1634121000000|2021-10-13 10:30:00|6044.4|6038.4|6027.6|6021.6|6044.6|6038.6|6026.6|6020.6|155
1634121300000|2021-10-13 10:35:00|6028.1|6022.1|6037.6|6031.6|6040.6|6034.6|6027.6|6021.6|58
1634121600000|2021-10-13 10:40:00|6036.8|6030.8|6041.6|6035.6|6045.3|6039.3|6035.1|6029.1|147
1634121900000|2021-10-13 10:45:00|6041.1|6035.1|6043.1|6037.1|6047.8|6041.8|6040.6|6034.6|170
1634122200000|2021-10-13 10:50:00|6041.8|6035.8|6041.6|6035.6|6047.6|6041.6|6041.6|6035.6|141
1634122500000|2021-10-13 10:55:00|6041.8|6035.8|6043.1|6037.1|6048.8|6042.8|6041.1|6035.1|91
1634122800000|2021-10-13 11:00:00|6042.1|6036.1|6036.6|6030.6|6042.1|6036.1|6034.6|6028.6|40
1634123100000|2021-10-13 11:05:00|6036.1|6030.1|6044.1|6038.1|6047.1|6041.1|6036.1|6030.1|91
1634123400000|2021-10-13 11:10:00|6043.4|6037.4|6042.9|6036.9|6044.4|6038.4|6041.1|6035.1|15
1634123700000|2021-10-13 11:15:00|6042.1|6036.1|6038.6|6032.6|6046.4|6040.4|6038.4|6032.4|78
1634124000000|2021-10-13 11:20:00|6038.4|6032.4|6032.1|6026.1|6038.6|6032.6|6026.1|6020.1|162
1634124300000|2021-10-13 11:25:00|6033.1|6027.1|6033.1|6027.1|6038.1|6032.1|6033.1|6027.1|63
1634124600000|2021-10-13 11:30:00|6032.6|6026.6|6026.4|6020.4|6032.9|6026.9|6024.6|6018.6|81
1634124900000|2021-10-13 11:35:00|6027.4|6021.4|6026.1|6020.1|6029.1|6023.1|6025.1|6019.1|59
1634125200000|2021-10-13 11:40:00|6025.6|6019.6|6019.9|6013.9|6027.4|6021.4|6018.1|6012.1|92
1634125500000|2021-10-13 11:45:00|6019.6|6013.6|6018.9|6012.9|6022.1|6016.1|6017.6|6011.6|56
1634125800000|2021-10-13 11:50:00|6017.6|6011.6|6018.1|6012.1|6019.4|6013.4|6013.1|6007.1|113
1634126100000|2021-10-13 11:55:00|6017.9|6011.9|6016.6|6010.6|6018.9|6012.9|6013.9|6007.9|50
1634126400000|2021-10-13 12:00:00|6016.9|6010.9|6009.4|6003.4|6020.1|6014.1|6008.6|6002.6|119
1634126700000|2021-10-13 12:05:00|6009.6|6003.6|6008.4|6002.4|6010.1|6004.1|6007.1|6001.1|159
1634127000000|2021-10-13 12:10:00|6009.1|6003.1|6007.1|6001.1|6009.1|6003.1|6006.9|6000.9|89
1634127300000|2021-10-13 12:15:00|6006.9|6000.9|6005.1|5999.1|6007.1|6001.1|6005.1|5999.1|92
1634127600000|2021-10-13 12:20:00|6005.6|5999.6|5998.9|5992.9|6007.1|6001.1|5998.9|5992.9|97
1634127900000|2021-10-13 12:25:00|5999.1|5993.1|6002.1|5996.1|6002.1|5996.1|5998.1|5992.1|175
1634128200000|2021-10-13 12:30:00|6001.6|5995.6|5999.4|5993.4|6003.9|5997.9|5998.1|5992.1|219
1634128500000|2021-10-13 12:35:00|5999.1|5993.1|5991.4|5985.4|5999.9|5993.9|5989.9|5983.9|173
1634128800000|2021-10-13 12:40:00|5989.9|5983.9|5985.4|5979.4|5992.1|5986.1|5985.4|5979.4|260
1634131800000|2021-10-13 13:30:00|5989.9|5983.9|5968.6|5962.6|5992.6|5986.6|5968.6|5962.6|1768
1634132100000|2021-10-13 13:35:00|5968.4|5962.4|5967.4|5961.4|5970.6|5964.6|5955.6|5949.6|847
1634132400000|2021-10-13 13:40:00|5968.4|5962.4|5946.6|5940.6|5968.4|5962.4|5935.6|5929.6|769
1634132700000|2021-10-13 13:45:00|5947.1|5941.1|5879.4|5873.4|5948.6|5942.6|5873.4|5867.4|953
1634133000000|2021-10-13 13:50:00|5879.9|5873.9|5910.9|5904.9|5920.9|5914.9|5875.4|5869.4|915
1634133300000|2021-10-13 13:55:00|5911.1|5905.1|5922.1|5916.1|5933.8|5927.8|5903.6|5897.6|472
1634133600000|2021-10-13 14:00:00|5922.6|5916.6|5932.6|5926.6|5941.3|5935.3|5917.4|5911.4|459
1634133900000|2021-10-13 14:05:00|5935.6|5929.6|5919.8|5913.8|5936.8|5930.8|5916.8|5910.8|608
1634134200000|2021-10-13 14:10:00|5919.6|5913.6|5905.8|5899.8|5922.1|5916.1|5897.1|5891.1|722
1634134500000|2021-10-13 14:15:00|5904.6|5898.6|5914.1|5908.1|5919.1|5913.1|5897.3|5891.3|651
1634134800000|2021-10-13 14:20:00|5913.6|5907.6|5901.6|5895.6|5916.1|5910.1|5900.8|5894.8|530
1634135100000|2021-10-13 14:25:00|5902.1|5896.1|5903.3|5897.3|5908.8|5902.8|5898.8|5892.8|474
1634135400000|2021-10-13 14:30:00|5903.6|5897.6|5887.3|5881.3|5906.3|5900.3|5882.6|5876.6|526
1634135700000|2021-10-13 14:35:00|5887.8|5881.8|5892.1|5886.1|5900.8|5894.8|5881.1|5875.1|289
1634136000000|2021-10-13 14:40:00|5891.6|5885.6|5888.3|5882.3|5897.8|5891.8|5885.8|5879.8|349
1634136300000|2021-10-13 14:45:00|5888.8|5882.8|5901|5895|5901|5895|5884.1|5878.1|600
1634136600000|2021-10-13 14:50:00|5901.5|5895.5|5929.5|5923.5|5930.5|5924.5|5899.6|5893.6|497
1634136900000|2021-10-13 14:55:00|5930.8|5924.8|5935.5|5929.5|5945|5939|5927|5921|558
1634137200000|2021-10-13 15:00:00|5935.3|5929.3|5919.1|5913.1|5940|5934|5911.6|5905.6|366
1634137500000|2021-10-13 15:05:00|5919.8|5913.8|5924.3|5918.3|5937.1|5931.1|5917.8|5911.8|276
1634137800000|2021-10-13 15:10:00|5924.6|5918.6|5930.1|5924.1|5933.1|5927.1|5920.3|5914.3|184
1634138100000|2021-10-13 15:15:00|5930.3|5924.3|5929.6|5923.6|5942.6|5936.6|5927.1|5921.1|158
1634138400000|2021-10-13 15:20:00|5929.1|5923.1|5908.8|5902.8|5929.3|5923.3|5908.3|5902.3|204
1634138700000|2021-10-13 15:25:00|5908.6|5902.6|5915.3|5909.3|5919.6|5913.6|5907.8|5901.8|172
1634139000000|2021-10-13 15:30:00|5914.6|5908.6|5904.1|5898.1|5914.6|5908.6|5902.6|5896.6|273
1634139300000|2021-10-13 15:35:00|5903.8|5897.8|5908.5|5902.5|5910.1|5904.1|5900.6|5894.6|266
1634139600000|2021-10-13 15:40:00|5907.5|5901.5|5926|5920|5926|5920|5903|5897|336
1634139900000|2021-10-13 15:45:00|5925.3|5919.3|5928.5|5922.5|5931.5|5925.5|5919|5913|255
1634140200000|2021-10-13 15:50:00|5927.5|5921.5|5905.3|5899.3|5927.5|5921.5|5905.3|5899.3|363
1634140500000|2021-10-13 15:55:00|5905|5899|5910.8|5904.8|5912.6|5906.6|5903.6|5897.6|206
1634140800000|2021-10-13 16:00:00|5911.3|5905.3|5914.6|5908.6|5922.8|5916.8|5910.8|5904.8|303
1634141100000|2021-10-13 16:05:00|5914.3|5908.3|5912.6|5906.6|5921.6|5915.6|5907.8|5901.8|193
1634141400000|2021-10-13 16:10:00|5913.1|5907.1|5910.6|5904.6|5913.3|5907.3|5905.6|5899.6|218
1634141700000|2021-10-13 16:15:00|5910.3|5904.3|5899.1|5893.1|5910.3|5904.3|5897.8|5891.8|223
1634142000000|2021-10-13 16:20:00|5899.3|5893.3|5903.6|5897.6|5906.1|5900.1|5898.1|5892.1|119
1634142300000|2021-10-13 16:25:00|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5899.6|5893.6|111
1634142600000|2021-10-13 16:30:00|5904.3|5898.3|5903.1|5897.1|5909.8|5903.8|5903.1|5897.1|108
1634142900000|2021-10-13 16:35:00|5902.8|5896.8|5899.1|5893.1|5904.3|5898.3|5898.3|5892.3|348
1634143200000|2021-10-13 16:40:00|5899.3|5893.3|5898.6|5892.6|5906.1|5900.1|5898.1|5892.1|204
1634143500000|2021-10-13 16:45:00|5898.1|5892.1|5895.1|5889.1|5906.1|5900.1|5894.1|5888.1|164
1634143800000|2021-10-13 16:50:00|5896.6|5890.6|5902.1|5896.1|5902.1|5896.1|5894.1|5888.1|99
1634144100000|2021-10-13 16:55:00|5901.3|5895.3|5900.1|5894.1|5905.6|5899.6|5899.8|5893.8|105
1634144400000|2021-10-13 17:00:00|5900.6|5894.6|5910.1|5904.1|5910.3|5904.3|5900.3|5894.3|135
1634144700000|2021-10-13 17:05:00|5909.8|5903.8|5914.9|5908.9|5918.6|5912.6|5907.6|5901.6|234
1634145000000|2021-10-13 17:10:00|5915.3|5909.3|5927.6|5921.6|5935.1|5929.1|5913.9|5906.1|339
1634145300000|2021-10-13 17:15:00|5927.9|5921.9|5934.6|5928.6|5935.9|5929.9|5926.6|5920.6|350
1634145600000|2021-10-13 17:20:00|5934.1|5928.1|5933.6|5927.6|5935.1|5929.1|5931.4|5925.4|207
1634145900000|2021-10-13 17:25:00|5933.1|5927.1|5931.1|5925.1|5935.1|5929.1|5927.3|5921.3|211
1634146200000|2021-10-13 17:30:00|5931.6|5925.6|5934.8|5928.8|5935.6|5929.6|5930.8|5924.8|244
1634146500000|2021-10-13 17:35:00|5935.1|5929.1|5953.1|5947.1|5958.6|5952.6|5935.1|5929.1|426
1634146800000|2021-10-13 17:40:00|5952.6|5946.6|5944.3|5938.3|5953.1|5947.1|5944.1|5938.1|143
1634147100000|2021-10-13 17:45:00|5944.1|5938.1|5934.1|5928.1|5946.6|5940.6|5931.6|5925.6|262
1634147400000|2021-10-13 17:50:00|5934.6|5928.6|5946.1|5940.1|5950.8|5944.8|5934.1|5928.1|191
1634147700000|2021-10-13 17:55:00|5945.8|5939.8|5936.1|5930.1|5946.4|5940.4|5935.1|5929.1|766
1634148000000|2021-10-13 18:00:00|5936.9|5930.9|5946.1|5940.1|5948.6|5942.6|5936.9|5930.9|1092
1634148300000|2021-10-13 18:05:00|5945.6|5939.6|5947.9|5941.9|5958.6|5952.6|5945.6|5939.6|746
1634148600000|2021-10-13 18:10:00|5946.6|5940.6|5961.9|5955.9|5964.1|5958.1|5944.4|5938.4|2223
1634148900000|2021-10-13 18:15:00|5962.4|5956.4|5968.4|5962.4|5970.1|5964.1|5962.4|5956.4|1899
1634169600000|2021-10-14 00:00:00|5968.1|5962.1|5978.8|5972.8|5980.1|5974.1|5962.3|5953.1|217
1634169900000|2021-10-14 00:05:00|5979.1|5973.1|5975.6|5969.6|5980.6|5974.6|5973.8|5967.8|128
1634170200000|2021-10-14 00:10:00|5976.1|5970.1|5976.1|5970.1|5977.8|5971.8|5973.6|5967.6|33
1634170500000|2021-10-14 00:15:00|5976.4|5970.4|5977.1|5971.1|5984.1|5978.1|5976.1|5970.1|30
1634170800000|2021-10-14 00:20:00|5976.9|5970.9|5979.1|5973.1|5979.6|5973.6|5976.9|5970.9|28
1634171100000|2021-10-14 00:25:00|5978.9|5972.9|5981.1|5975.1|5981.1|5975.1|5978.6|5972.6|27
1634171400000|2021-10-14 00:30:00|5981.8|5975.8|5984.6|5978.6|5985.3|5979.3|5981.6|5975.6|37
1634171700000|2021-10-14 00:35:00|5985.1|5979.1|5981.1|5975.1|5985.1|5979.1|5981.1|5975.1|23
1634172000000|2021-10-14 00:40:00|5981.4|5975.4|5981.1|5975.1|5984.1|5978.1|5981.1|5975.1|16
1634172300000|2021-10-14 00:45:00|5981.6|5975.6|5980.6|5974.6|5982.3|5976.3|5980.3|5974.3|36
1634172600000|2021-10-14 00:50:00|5981.1|5975.1|5980.6|5974.6|5982.1|5976.1|5980.6|5974.6|38
1634172900000|2021-10-14 00:55:00|5981.4|5975.4|5981.1|5975.1|5983.1|5977.1|5980.9|5974.9|32
1634173200000|2021-10-14 01:00:00|5980.9|5974.9|5979.1|5973.1|5983.1|5977.1|5978.6|5972.6|26
1634173500000|2021-10-14 01:05:00|5978.9|5972.9|5980.1|5974.1|5982.1|5976.1|5978.6|5972.6|10
1634173800000|2021-10-14 01:10:00|5979.1|5973.1|5974.1|5968.1|5982.3|5976.3|5974.1|5968.1|53
1634174100000|2021-10-14 01:15:00|5975.1|5969.1|5976.6|5970.6|5980.3|5974.3|5974.3|5968.3|77
1634174400000|2021-10-14 01:20:00|5976.3|5970.3|5968.6|5962.6|5977.1|5971.1|5968.6|5962.6|9
1634174700000|2021-10-14 01:25:00|5968.8|5962.8|5975.3|5969.3|5975.8|5969.8|5968.1|5962.1|19
1634175000000|2021-10-14 01:30:00|5975.1|5969.1|5973.1|5967.1|5976.1|5970.1|5971.3|5965.3|39
1634175300000|2021-10-14 01:35:00|5973.8|5967.8|5975.1|5969.1|5978.1|5972.1|5973.1|5967.1|24
1634175600000|2021-10-14 01:40:00|5974.6|5968.6|5969.8|5963.8|5974.6|5968.6|5966.6|5960.6|50
1634175900000|2021-10-14 01:45:00|5969.3|5963.3|5973.6|5967.6|5976.3|5970.3|5968.3|5962.3|11
1634176200000|2021-10-14 01:50:00|5973.3|5967.3|5969.8|5963.8|5976.3|5970.3|5969.8|5963.8|10
1634176500000|2021-10-14 01:55:00|5970.1|5964.1|5968.3|5962.3|5971.3|5965.3|5967.1|5961.1|36
1634176800000|2021-10-14 02:00:00|5967.8|5961.8|5968.1|5962.1|5968.3|5962.3|5963.3|5957.3|46
1634177100000|2021-10-14 02:05:00|5967.8|5961.8|5967.3|5961.3|5969.6|5963.6|5966.8|5960.8|26
1634177400000|2021-10-14 02:10:00|5967.1|5961.1|5966.6|5960.6|5967.6|5961.6|5965.6|5959.6|42
1634177700000|2021-10-14 02:15:00|5967.1|5961.1|5965.6|5959.6|5969.6|5963.6|5964.3|5958.3|16
1634178000000|2021-10-14 02:20:00|5965.1|5959.1|5962.6|5956.6|5965.6|5959.6|5962.1|5956.1|14
1634178300000|2021-10-14 02:25:00|5962.3|5956.3|5963.6|5957.6|5964.1|5958.1|5962.1|5956.1|5
1634178600000|2021-10-14 02:30:00|5962.6|5956.6|5973.6|5967.6|5974.1|5968.1|5962.1|5956.1|22
1634178900000|2021-10-14 02:35:00|5974.6|5968.6|5971.1|5965.1|5975.1|5969.1|5970.6|5964.6|10
1634179200000|2021-10-14 02:40:00|5970.6|5964.6|5966.1|5960.1|5970.8|5964.8|5963.3|5957.3|23
1634179500000|2021-10-14 02:45:00|5965.8|5959.8|5968.1|5962.1|5970.5|5964.5|5963.6|5957.6|23
1634179800000|2021-10-14 02:50:00|5968.6|5962.6|5959.1|5953.1|5968.6|5962.6|5958.6|5952.6|19
1634180100000|2021-10-14 02:55:00|5960.1|5954.1|5965.6|5959.6|5969.1|5963.1|5960.1|5954.1|27
1634180400000|2021-10-14 03:00:00|5965.3|5959.3|5965.1|5959.1|5968.1|5962.1|5961.4|5955.4|5
1634180700000|2021-10-14 03:05:00|5965.6|5959.6|5973.1|5967.1|5973.6|5967.6|5965.6|5959.6|21
1634181000000|2021-10-14 03:10:00|5973.3|5967.3|5972.3|5966.3|5974.1|5968.1|5968.6|5962.6|9
1634181300000|2021-10-14 03:15:00|5972.6|5966.6|5977.6|5971.6|5977.6|5971.6|5972.1|5966.1|39
1634181600000|2021-10-14 03:20:00|5978.6|5972.6|5974.6|5968.6|5979.1|5973.1|5973.6|5967.6|6
1634181900000|2021-10-14 03:25:00|5975.1|5969.1|5980.3|5974.3|5980.8|5974.8|5975.1|5969.1|21
1634182200000|2021-10-14 03:30:00|5979.1|5973.1|5967.1|5961.1|5979.1|5973.1|5967.1|5961.1|35
1634182500000|2021-10-14 03:35:00|5968.1|5962.1|5972.1|5966.1|5972.6|5966.6|5967.6|5961.6|7
1634182800000|2021-10-14 03:40:00|5973.1|5967.1|5971.6|5965.6|5973.1|5967.1|5971.6|5965.6|5
1634183100000|2021-10-14 03:45:00|5971.8|5965.8|5975.6|5969.6|5975.6|5969.6|5971.8|5965.8|5
1634183400000|2021-10-14 03:50:00|5975.3|5969.3|5975.6|5969.6|5975.6|5969.6|5974.6|5968.6|4
1634183700000|2021-10-14 03:55:00|5976.1|5970.1|5975.1|5969.1|5976.1|5970.1|5975.1|5969.1|4
1634184000000|2021-10-14 04:00:00|5974.6|5968.6|5972.1|5966.1|5975.6|5969.6|5972.1|5966.1|1
1634184300000|2021-10-14 04:05:00|5972.6|5966.6|5971.6|5965.6|5972.6|5966.6|5971.6|5965.6|1
1634184600000|2021-10-14 04:10:00|5970.6|5964.6|5968.6|5962.6|5970.6|5964.6|5968.6|5962.6|1
1634184900000|2021-10-14 04:15:00|5967.6|5961.6|5968.6|5962.6|5969.6|5963.6|5967.3|5961.3|8
1634185200000|2021-10-14 04:20:00|5968.3|5962.3|5968.1|5962.1|5968.6|5962.6|5967.3|5961.3|1
1634185500000|2021-10-14 04:25:00|5969.3|5963.3|5975.6|5969.6|5976.8|5970.8|5969.3|5963.3|14
1634185800000|2021-10-14 04:30:00|5975.1|5969.1|5971.6|5965.6|5975.1|5969.1|5971.6|5965.6|5
1634186100000|2021-10-14 04:35:00|5971.1|5965.1|5971.6|5965.6|5972.1|5966.1|5970.6|5964.6|1
1634186400000|2021-10-14 04:40:00|5971.1|5965.1|5970.1|5964.1|5971.6|5965.6|5970.1|5964.1|0
1634186700000|2021-10-14 04:45:00|5970.3|5964.3|5971.1|5965.1|5971.6|5965.6|5970.3|5964.3|1
1634187000000|2021-10-14 04:50:00|5971.6|5965.6|5972.1|5966.1|5972.1|5966.1|5971.1|5965.1|0
1634187300000|2021-10-14 04:55:00|5971.8|5965.8|5971.6|5965.6|5972.1|5966.1|5971.1|5965.1|1
1634187600000|2021-10-14 05:00:00|5971.1|5965.1|5969.6|5963.6|5971.1|5965.1|5969.3|5963.3|2
1634187900000|2021-10-14 05:05:00|5969.1|5963.1|5971.6|5965.6|5972.1|5966.1|5969.1|5963.1|12
1634188200000|2021-10-14 05:10:00|5970.6|5964.6|5969.1|5963.1|5970.6|5964.6|5969.1|5963.1|3
1634188500000|2021-10-14 05:15:00|5969.3|5963.3|5967.1|5961.1|5969.6|5963.6|5966.3|5960.3|12
1634188800000|2021-10-14 05:20:00|5966.8|5960.8|5966.6|5960.6|5966.8|5960.8|5964.6|5958.6|8
1634189100000|2021-10-14 05:25:00|5965.1|5959.1|5962.1|5956.1|5966.6|5960.6|5961.8|5955.8|7
1634189400000|2021-10-14 05:30:00|5961.8|5955.8|5973.6|5967.6|5973.6|5967.6|5961.8|5955.8|14
1634189700000|2021-10-14 05:35:00|5975.3|5969.3|5972.6|5966.6|5977.6|5971.6|5971.3|5965.3|15
1634190000000|2021-10-14 05:40:00|5972.1|5966.1|5968.1|5962.1|5973.1|5967.1|5966.3|5960.3|6
1634190300000|2021-10-14 05:45:00|5967.8|5961.8|5971.1|5965.1|5971.6|5965.6|5967.1|5961.1|3
1634190600000|2021-10-14 05:50:00|5971.3|5965.3|5973.8|5967.8|5974.1|5968.1|5968.3|5962.3|1
1634190900000|2021-10-14 05:55:00|5973.6|5967.6|5980.6|5974.6|5980.6|5974.6|5972.6|5966.6|17
1634191200000|2021-10-14 06:00:00|5980.1|5974.1|5983.1|5977.1|5984.3|5978.3|5979.8|5973.8|152
1634191500000|2021-10-14 06:05:00|5982.8|5976.8|5973.6|5967.6|5984.3|5978.3|5973.1|5967.1|18
1634191800000|2021-10-14 06:10:00|5973.8|5967.8|5974.1|5968.1|5976.1|5970.1|5971.1|5965.1|5
1634192100000|2021-10-14 06:15:00|5973.8|5967.8|5971.1|5965.1|5975.1|5969.1|5970.1|5964.1|11
1634192400000|2021-10-14 06:20:00|5972.3|5966.3|5971.6|5965.6|5976.1|5970.1|5971.1|5965.1|12
1634192700000|2021-10-14 06:25:00|5971.8|5965.8|5978.6|5972.6|5980.6|5974.6|5971.6|5965.6|19
1634193000000|2021-10-14 06:30:00|5978.1|5972.1|5977.1|5971.1|5980.6|5974.6|5974.1|5968.1|20
1634193300000|2021-10-14 06:35:00|5976.6|5970.6|5976.6|5970.6|5981.1|5975.1|5976.1|5970.1|21
1634193600000|2021-10-14 06:40:00|5976.1|5970.1|5977.1|5971.1|5979.1|5973.1|5972.8|5966.8|12
1634193900000|2021-10-14 06:45:00|5977.3|5971.3|5973.6|5967.6|5979.1|5973.1|5972.6|5966.6|7
1634194200000|2021-10-14 06:50:00|5973.3|5967.3|5978.3|5972.3|5979.1|5973.1|5973.1|5967.1|10
1634194500000|2021-10-14 06:55:00|5978.6|5972.6|5983.1|5977.1|5984.1|5978.1|5976.1|5970.1|26
1634194800000|2021-10-14 07:00:00|5982.8|5976.8|5994.8|5988.8|6002.3|5996.3|5982.6|5976.6|87
1634195100000|2021-10-14 07:05:00|5995.6|5989.6|5999.8|5993.8|6001.3|5995.3|5994.3|5988.3|13
1634195400000|2021-10-14 07:10:00|5999.3|5993.3|5993.1|5987.1|5999.3|5993.3|5989.6|5983.6|35
1634195700000|2021-10-14 07:15:00|5993.6|5987.6|5994|5988|6000.8|5994.8|5993.3|5987.3|39
1634196000000|2021-10-14 07:20:00|5993.5|5987.5|6000.1|5994.1|6000.6|5994.6|5991.6|5985.6|20
1634196300000|2021-10-14 07:25:00|5999|5993|6008.6|6002.6|6011.8|6005.8|5997.8|5991.8|72
1634196600000|2021-10-14 07:30:00|6009.8|6003.8|6003.8|5997.8|6011.6|6005.6|5997.8|5991.8|41
1634196900000|2021-10-14 07:35:00|6004|5998|6010.3|6004.3|6010.3|6004.3|6000.6|5994.6|21
1634197200000|2021-10-14 07:40:00|6009.8|6003.8|6009.1|6003.1|6011.8|6005.8|6005.1|5999.1|42
1634197500000|2021-10-14 07:45:00|6009.8|6003.8|6006.6|6000.6|6010.8|6004.8|6004.8|5998.8|36
1634197800000|2021-10-14 07:50:00|6006.1|6000.1|6012.8|6006.8|6013.3|6007.3|6005.8|5999.8|18
1634198100000|2021-10-14 07:55:00|6012.3|6006.3|6013.1|6007.1|6014.1|6008.1|6011.8|6005.8|12
1634198400000|2021-10-14 08:00:00|6012.3|6006.3|6011.8|6005.8|6014.3|6008.3|6011.1|6005.1|30
1634198700000|2021-10-14 08:05:00|6012.3|6006.3|6007.6|6001.6|6013.6|6007.6|6003.3|5997.3|38
1634199000000|2021-10-14 08:10:00|6007.3|6001.3|6004.1|5998.1|6010.3|6004.3|6004.1|5998.1|8
1634199300000|2021-10-14 08:15:00|6003.8|5997.8|5993.1|5987.1|6004.3|5998.3|5992.8|5986.8|28
1634199600000|2021-10-14 08:20:00|5992.8|5986.8|5998.8|5992.8|5998.8|5992.8|5991.1|5985.1|25
1634199900000|2021-10-14 08:25:00|5999.5|5993.5|6001.8|5995.8|6002.3|5996.3|5993.6|5987.6|68
1634200200000|2021-10-14 08:30:00|6001.6|5995.6|6008.5|6002.5|6009.5|6003.5|6001.6|5995.6|56
1634200500000|2021-10-14 08:35:00|6008.8|6002.8|6001.5|5995.5|6009|6003|5997|5991|32
1634200800000|2021-10-14 08:40:00|6002|5996|5989.1|5983.1|6004|5998|5986.6|5980.6|52
1634201100000|2021-10-14 08:45:00|5989.3|5983.3|5973.8|5967.8|5992.6|5986.6|5972.1|5966.1|33
1634201400000|2021-10-14 08:50:00|5974.1|5968.1|5976.1|5970.1|5977.1|5971.1|5974.1|5968.1|17
1634201700000|2021-10-14 08:55:00|5976.6|5970.6|5973.8|5967.8|5981.1|5975.1|5972.8|5966.8|66
1634202000000|2021-10-14 09:00:00|5973.6|5967.6|5974.1|5968.1|5977.8|5971.8|5966.8|5960.8|63
1634202300000|2021-10-14 09:05:00|5973.8|5967.8|5976.1|5970.1|5979.6|5973.6|5970.6|5964.6|46
1634202600000|2021-10-14 09:10:00|5975.8|5969.8|5985.6|5979.6|5989.1|5983.1|5975.6|5969.6|11
1634202900000|2021-10-14 09:15:00|5986.1|5980.1|5992.1|5986.1|5994.6|5988.6|5986.1|5980.1|8
1634203200000|2021-10-14 09:20:00|5992.3|5986.3|5987.6|5981.6|5993.1|5987.1|5985.1|5979.1|9
1634203500000|2021-10-14 09:25:00|5987.3|5981.3|5989.3|5983.3|5990.1|5984.1|5987.1|5981.1|4
1634203800000|2021-10-14 09:30:00|5990.1|5984.1|5987.3|5981.3|5990.3|5984.3|5985.6|5979.6|15
1634204100000|2021-10-14 09:35:00|5987.6|5981.6|5988.1|5982.1|5989.6|5983.6|5987.1|5981.1|9
1634204400000|2021-10-14 09:40:00|5988.6|5982.6|5984.3|5978.3|5990.1|5984.1|5983.1|5977.1|10
1634204700000|2021-10-14 09:45:00|5984.6|5978.6|5983.6|5977.6|5985.6|5979.6|5979.3|5973.3|34
1634205000000|2021-10-14 09:50:00|5984.1|5978.1|5982.6|5976.6|5987.1|5981.1|5982.6|5976.6|40
1634205300000|2021-10-14 09:55:00|5982.3|5976.3|5977.1|5971.1|5984.6|5978.6|5976.8|5970.8|10
1634205600000|2021-10-14 10:00:00|5978.1|5972.1|5974.1|5968.1|5982.6|5976.6|5974.1|5968.1|11
1634205900000|2021-10-14 10:05:00|5973.6|5967.6|5968.1|5962.1|5973.6|5967.6|5968.1|5962.1|30
1634206200000|2021-10-14 10:10:00|5967.8|5961.8|5967.3|5961.3|5968.3|5962.3|5964.6|5958.6|15
1634206500000|2021-10-14 10:15:00|5966.8|5960.8|5969.1|5963.1|5970.1|5964.1|5965.8|5959.8|9
1634206800000|2021-10-14 10:20:00|5967.1|5961.1|5972.1|5966.1|5972.1|5966.1|5965.6|5959.6|18
1634207100000|2021-10-14 10:25:00|5971.8|5965.8|5969.6|5963.6|5971.8|5965.8|5967.1|5961.1|8
1634207400000|2021-10-14 10:30:00|5969.8|5963.8|5973.1|5967.1|5973.1|5967.1|5969.6|5963.6|3
1634207700000|2021-10-14 10:35:00|5971.6|5965.6|5974.6|5968.6|5975.1|5969.1|5971.6|5965.6|16
1634208000000|2021-10-14 10:40:00|5975.6|5969.6|5975.6|5969.6|5977.1|5971.1|5974.6|5968.6|9
1634208300000|2021-10-14 10:45:00|5977.1|5971.1|5984|5978|5986.1|5980.1|5975.3|5969.3|80
1634208600000|2021-10-14 10:50:00|5984.3|5978.3|5975.5|5969.5|5986.3|5980.3|5974.5|5968.5|12
1634208900000|2021-10-14 10:55:00|5975.8|5969.8|5978.5|5972.5|5979.5|5973.5|5975.3|5969.3|12
1634209200000|2021-10-14 11:00:00|5978|5972|5982.5|5976.5|5983.3|5977.3|5978|5972|8
1634209500000|2021-10-14 11:05:00|5983|5977|5977.3|5971.3|5983|5977|5977.3|5971.3|33
1634209800000|2021-10-14 11:10:00|5977.8|5971.8|5975|5969|5977.8|5971.8|5974.5|5968.5|20
1634210100000|2021-10-14 11:15:00|5975.3|5969.3|5975.3|5969.3|5977.8|5971.8|5972.3|5966.3|12
1634210400000|2021-10-14 11:20:00|5975.5|5969.5|5976|5970|5983.5|5977.5|5972.8|5966.8|23
1634210700000|2021-10-14 11:25:00|5976.3|5970.3|5981.5|5975.5|5982.3|5976.3|5976.3|5970.3|122
1634211000000|2021-10-14 11:30:00|5982|5976|5974.5|5968.5|5985.5|5979.5|5973.8|5967.8|35
1634211300000|2021-10-14 11:35:00|5974.1|5968.1|5973.8|5967.8|5976.8|5970.8|5973.3|5967.3|25
1634211600000|2021-10-14 11:40:00|5974.3|5968.3|5967.8|5961.8|5980.3|5974.3|5966|5960|40
1634211900000|2021-10-14 11:45:00|5968|5962|5964.8|5958.8|5968.5|5962.5|5964.3|5958.3|29
1634212200000|2021-10-14 11:50:00|5964|5958|5968.3|5962.3|5969.3|5963.3|5960.5|5954.5|58
1634212500000|2021-10-14 11:55:00|5968.5|5962.5|5967.5|5961.5|5969.3|5963.3|5967|5961|28
1634212800000|2021-10-14 12:00:00|5967.3|5961.3|5955|5949|5967.3|5961.3|5943.5|5937.5|125
1634213100000|2021-10-14 12:05:00|5955.3|5949.3|5959|5953|5959.8|5953.8|5937|5931|245
1634213400000|2021-10-14 12:10:00|5958.8|5952.8|5964.5|5958.5|5966.8|5960.8|5958.8|5952.8|67
1634213700000|2021-10-14 12:15:00|5965|5959|5966.8|5960.8|5969|5963|5961.5|5955.5|53
1634214000000|2021-10-14 12:20:00|5966.5|5960.5|5967.3|5961.3|5976|5970|5966.3|5960.3|55
1634214300000|2021-10-14 12:25:00|5967.5|5961.5|5966|5960|5973|5967|5960.8|5954.8|113
1634214600000|2021-10-14 12:30:00|5965|5959|5961.3|5955.3|5965.2|5959.2|5959.3|5953.3|179
1634214900000|2021-10-14 12:35:00|5961.5|5955.5|5969|5963|5971|5965|5961|5955|69
1634215200000|2021-10-14 12:40:00|5969.2|5963.2|5963.5|5957.5|5974.5|5968.5|5961.7|5955.7|241
1634218200000|2021-10-14 13:30:00|5965|5959|5933.2|5927.2|5983.2|5977.2|5932.2|5926.2|1107
1634218500000|2021-10-14 13:35:00|5934.5|5928.5|5940.2|5934.2|5957.5|5951.5|5923.2|5917.2|461
1634218800000|2021-10-14 13:40:00|5940|5934|5942|5936|5948|5942|5931.7|5925.7|452
1634219100000|2021-10-14 13:45:00|5942.2|5936.2|5979.4|5973.4|5981.2|5973.4|5941.5|5935.5|394
1634219400000|2021-10-14 13:50:00|5979.7|5973.7|5997.9|5991.9|6011.6|6005.6|5977.4|5971.4|1314
1634219700000|2021-10-14 13:55:00|5998.4|5992.4|5997.9|5991.9|6007.4|6001.4|5989.9|5983.9|401
1634220000000|2021-10-14 14:00:00|5997.4|5991.4|6003.4|5997.4|6019.4|6013.4|5991.2|5985.2|728
1634220300000|2021-10-14 14:05:00|6003.6|5997.6|5998.6|5992.6|6005.9|5999.9|5990.2|5984.2|245
1634220600000|2021-10-14 14:10:00|5998.9|5992.9|5991.6|5985.6|6004.9|5998.9|5991.6|5985.6|200
1634220900000|2021-10-14 14:15:00|5992.1|5986.1|5983.9|5977.9|5993.4|5987.4|5981.6|5975.6|174
1634221200000|2021-10-14 14:20:00|5983.4|5977.4|5997.9|5991.9|6001.1|5995.1|5976.9|5970.9|373
1634221500000|2021-10-14 14:25:00|5997.4|5991.4|5983.7|5977.7|5997.4|5991.4|5975.9|5969.9|241
1634221800000|2021-10-14 14:30:00|5983.4|5977.4|5986.9|5980.9|5994.9|5988.9|5982.4|5976.4|258
1634222100000|2021-10-14 14:35:00|5987.1|5981.1|5995.9|5989.9|5999.4|5993.4|5987.1|5981.1|228
1634222400000|2021-10-14 14:40:00|5996.4|5990.4|5999.4|5993.4|6000.6|5994.6|5994.4|5988.4|142
1634222700000|2021-10-14 14:45:00|5999.9|5993.9|6017.4|6011.4|6024.9|6018.9|5997.4|5991.4|650
1634223000000|2021-10-14 14:50:00|6016.7|6010.7|6014.9|6008.9|6019.4|6013.4|6011.4|6005.4|207
1634223300000|2021-10-14 14:55:00|6014.7|6008.7|6007.9|6001.9|6014.7|6008.7|6003.9|5997.9|162
1634223600000|2021-10-14 15:00:00|6007.4|6001.4|6002.9|5996.9|6011.7|6005.7|5997.9|5991.9|629
1634223900000|2021-10-14 15:05:00|6002.2|5996.2|5988.2|5982.2|6002.4|5996.4|5988.2|5982.2|198
1634224200000|2021-10-14 15:10:00|5988.9|5982.9|5985.6|5979.6|5991.2|5985.2|5984.2|5978.2|310
1634224500000|2021-10-14 15:15:00|5986.4|5980.4|5987.6|5981.6|5990.1|5984.1|5983.4|5977.4|427
1634224800000|2021-10-14 15:20:00|5987.4|5981.4|5966.9|5960.9|5987.4|5981.4|5964.9|5958.9|196
1634225100000|2021-10-14 15:25:00|5967.4|5961.4|5957.9|5951.9|5968.4|5962.4|5957.9|5951.9|115
1634225400000|2021-10-14 15:30:00|5957.7|5951.7|5955.2|5949.2|5961.9|5955.9|5954.7|5948.7|241
1634225700000|2021-10-14 15:35:00|5954.7|5948.7|5970.4|5964.4|5975.2|5969.2|5954.7|5948.7|168
1634226000000|2021-10-14 15:40:00|5970.9|5964.9|5986|5980|5988.9|5982.9|5969.4|5963.4|305
1634226300000|2021-10-14 15:45:00|5990|5984|6004.9|5998.9|6005.9|5999.9|5990|5984|356
1634226600000|2021-10-14 15:50:00|6005.1|5999.1|6004.4|5998.4|6007.1|6001.1|5998.7|5992.7|141
1634226900000|2021-10-14 15:55:00|6004.7|5998.7|6012.4|6006.4|6015.6|6009.6|5998.9|5992.9|398
1634227200000|2021-10-14 16:00:00|6012.1|6006.1|6004.4|5998.4|6012.9|6006.9|6004.4|5998.4|148
1634227500000|2021-10-14 16:05:00|6005.4|5999.4|6010.1|6004.1|6013.4|6007.4|6003.4|5997.4|115
1634227800000|2021-10-14 16:10:00|6009.4|6003.4|6011.4|6005.4|6016.9|6010.9|6009.4|6003.4|179
1634228100000|2021-10-14 16:15:00|6010.4|6004.4|5995.4|5989.4|6010.9|6004.9|5993.9|5987.9|287
1634228400000|2021-10-14 16:20:00|5995.7|5989.7|6012.4|6006.4|6013.1|6007.1|5989.7|5983.7|158
1634228700000|2021-10-14 16:25:00|6011.9|6005.9|6011.4|6005.4|6014.6|6008.6|6008.9|6002.9|151
1634229000000|2021-10-14 16:30:00|6011.9|6005.9|6011.6|6005.6|6013.6|6007.6|6010.9|6004.9|70
1634229300000|2021-10-14 16:35:00|6011.1|6005.1|6014.6|6008.6|6014.6|6008.6|6007.9|6001.9|152
1634229600000|2021-10-14 16:40:00|6014.1|6008.1|6018.1|6012.1|6019.4|6013.4|6013.2|6007.2|89
1634229900000|2021-10-14 16:45:00|6018.4|6012.4|6015.1|6009.1|6019.1|6013.1|6006.9|6000.9|123
1634230200000|2021-10-14 16:50:00|6015.4|6009.4|6008.9|6002.9|6017.1|6011.1|6005.4|5999.4|123
1634230500000|2021-10-14 16:55:00|6009.1|6003.1|6010.6|6004.6|6013.9|6007.9|6007.9|6001.9|265
1634230800000|2021-10-14 17:00:00|6011.1|6005.1|6009.4|6003.4|6012.1|6006.1|6007.9|6001.9|106
1634231100000|2021-10-14 17:05:00|6010.1|6004.1|6007.4|6001.4|6013.1|6007.1|6007.1|6001.1|200
1634231400000|2021-10-14 17:10:00|6007.1|6001.1|6012.9|6006.9|6013.6|6007.6|6007.1|6001.1|112
1634231700000|2021-10-14 17:15:00|6012.6|6006.6|6014.9|6008.9|6017.1|6011.1|6012.1|6006.1|90
1634232000000|2021-10-14 17:20:00|6014.6|6008.6|6015.1|6009.1|6018.1|6012.1|6013.6|6007.6|152
1634232300000|2021-10-14 17:25:00|6015.3|6009.3|6019.8|6013.8|6019.8|6013.8|6015.1|6009.1|83
1634232600000|2021-10-14 17:30:00|6019.6|6013.6|6018.1|6012.1|6020.6|6014.6|6016.8|6010.8|93
1634232900000|2021-10-14 17:35:00|6018.6|6012.6|6014.8|6008.8|6018.6|6012.6|6011.8|6005.8|144
1634233200000|2021-10-14 17:40:00|6014.3|6008.3|6016.6|6010.6|6016.8|6010.8|6007.4|6001.4|349
1634233500000|2021-10-14 17:45:00|6016.8|6010.8|6011.6|6005.6|6018.8|6012.8|6010.8|6004.8|186
1634233800000|2021-10-14 17:50:00|6011.3|6005.3|6018.8|6012.8|6019.8|6013.8|6011.3|6005.3|150
1634234100000|2021-10-14 17:55:00|6019.1|6013.1|6019.3|6013.3|6021.1|6015.1|6017.8|6011.8|196
1634234400000|2021-10-14 18:00:00|6018.8|6012.8|6030.6|6024.6|6031.1|6025.1|6018.8|6012.8|314
1634234700000|2021-10-14 18:05:00|6030.1|6024.1|6021.1|6015.1|6035.1|6029.1|6019.8|6013.8|486
1634235000000|2021-10-14 18:10:00|6021.3|6015.3|6043.7|6037.7|6045.9|6039.9|6017.3|6011.3|1306
1634235300000|2021-10-14 18:15:00|6042.7|6036.7|6030.7|6024.7|6042.7|6036.7|6021.7|6015.7|651
1634256000000|2021-10-15 00:00:00|6040.1|6034.1|6048.4|6042.4|6049.6|6043.6|6030.9|6024.9|299
1634256300000|2021-10-15 00:05:00|6047.1|6041.1|6032.9|6026.9|6047.4|6041.4|6031.9|6025.9|141
1634256600000|2021-10-15 00:10:00|6032.4|6026.4|6032.4|6026.4|6034.6|6028.6|6031.9|6025.9|9
1634256900000|2021-10-15 00:15:00|6031.9|6025.9|6031.4|6025.4|6032.9|6026.9|6030.1|6024.1|5
1634257200000|2021-10-15 00:20:00|6031.6|6025.6|6026.9|6020.9|6032.9|6026.9|6024.4|6018.4|14
1634257500000|2021-10-15 00:25:00|6026.6|6020.6|6024.9|6018.9|6028.9|6022.9|6023.9|6017.9|6
1634257800000|2021-10-15 00:30:00|6025.4|6019.4|6032.3|6026.3|6032.3|6026.3|6025.4|6019.4|4
1634258100000|2021-10-15 00:35:00|6031.6|6025.6|6033.8|6027.8|6036.8|6030.8|6031.6|6025.6|4
1634258400000|2021-10-15 00:40:00|6034.3|6028.3|6039.8|6033.8|6040.8|6034.8|6033.3|6027.3|17
1634258700000|2021-10-15 00:45:00|6039.6|6033.6|6040.8|6034.8|6040.8|6034.8|6038.8|6032.8|3
1634259000000|2021-10-15 00:50:00|6041.1|6035.1|6039.8|6033.8|6042.3|6036.3|6038.8|6032.8|3
1634259300000|2021-10-15 00:55:00|6040.8|6034.8|6039.3|6033.3|6040.8|6034.8|6038.8|6032.8|1
1634259600000|2021-10-15 01:00:00|6039.1|6033.1|6038.8|6032.8|6043.8|6037.8|6034.8|6028.8|12
1634259900000|2021-10-15 01:05:00|6037.8|6031.8|6035.8|6029.8|6043.3|6037.3|6033.8|6027.8|9
1634260200000|2021-10-15 01:10:00|6035.6|6029.6|6039.8|6033.8|6040.3|6034.3|6035.3|6029.3|6
1634260500000|2021-10-15 01:15:00|6040.3|6034.3|6050.1|6044.1|6052.3|6046.3|6040.3|6034.3|51
1634260800000|2021-10-15 01:20:00|6050.6|6044.6|6052.6|6046.6|6055.6|6049.6|6044.8|6038.8|41
1634261100000|2021-10-15 01:25:00|6052.3|6046.3|6052.8|6046.8|6054.8|6048.8|6048.8|6042.8|21
1634261400000|2021-10-15 01:30:00|6053.3|6047.3|6053.8|6047.8|6055.8|6049.8|6051.6|6045.6|12
1634261700000|2021-10-15 01:35:00|6052.8|6046.8|6051.3|6045.3|6052.8|6046.8|6049.8|6043.8|67
1634262000000|2021-10-15 01:40:00|6052.8|6046.8|6046.8|6040.8|6052.8|6046.8|6045.8|6039.8|22
1634262300000|2021-10-15 01:45:00|6047.3|6041.3|6045.3|6039.3|6049.1|6043.1|6045.3|6039.3|22
1634262600000|2021-10-15 01:50:00|6043.9|6037.9|6043.8|6037.8|6045.8|6039.8|6041.8|6035.8|18
1634262900000|2021-10-15 01:55:00|6043.3|6037.3|6050.3|6044.3|6050.3|6044.3|6042.3|6036.3|10
1634263200000|2021-10-15 02:00:00|6051|6045|6045.6|6039.6|6053.3|6047.3|6045.6|6039.6|12
1634263500000|2021-10-15 02:05:00|6045.3|6039.3|6045.8|6039.8|6046.4|6040.4|6043.8|6037.8|15
1634263800000|2021-10-15 02:10:00|6046.3|6040.3|6045.3|6039.3|6052|6046|6045.3|6039.3|13
1634264100000|2021-10-15 02:15:00|6045.6|6039.6|6049.3|6043.3|6049.3|6043.3|6045.3|6039.3|8
1634264400000|2021-10-15 02:20:00|6049.1|6043.1|6039.8|6033.8|6050.3|6044.3|6039.6|6033.6|37
1634264700000|2021-10-15 02:25:00|6040|6034|6041.3|6035.3|6041.8|6035.8|6039.5|6033.5|8
1634265000000|2021-10-15 02:30:00|6041.8|6035.8|6043.3|6037.3|6046.8|6040.8|6040.3|6034.3|15
1634265300000|2021-10-15 02:35:00|6042.8|6036.8|6031.3|6025.3|6043.3|6037.3|6031.3|6025.3|6
1634265600000|2021-10-15 02:40:00|6031.6|6025.6|6032.8|6026.8|6036|6030|6030.8|6024.8|10
1634265900000|2021-10-15 02:45:00|6033.1|6027.1|6036.3|6030.3|6037.6|6031.6|6032.1|6026.1|3
1634266200000|2021-10-15 02:50:00|6034.8|6028.8|6032.3|6026.3|6034.8|6028.8|6031.3|6025.3|2
1634266500000|2021-10-15 02:55:00|6033.3|6027.3|6032.8|6026.8|6035.8|6029.8|6032.3|6026.3|7
1634266800000|2021-10-15 03:00:00|6033|6027|6025.8|6019.8|6034.8|6028.8|6025.8|6019.8|17
1634267100000|2021-10-15 03:05:00|6026.3|6020.3|6021.8|6015.8|6027.3|6021.3|6021.8|6015.8|64
1634267400000|2021-10-15 03:10:00|6020.3|6014.3|6028.3|6022.3|6030.8|6024.8|6020.3|6014.3|23
1634267700000|2021-10-15 03:15:00|6028.1|6022.1|6030.8|6024.8|6031.3|6025.3|6027.3|6021.3|0
1634268000000|2021-10-15 03:20:00|6030.6|6024.6|6035.3|6029.3|6035.3|6029.3|6030.3|6024.3|6
1634268300000|2021-10-15 03:25:00|6036.1|6030.1|6035.3|6029.3|6038.8|6032.8|6034|6028|7
1634268600000|2021-10-15 03:30:00|6035.1|6029.1|6035.8|6029.8|6037.5|6031.5|6033.3|6027.3|10
1634268900000|2021-10-15 03:35:00|6039.3|6033.3|6035.8|6029.8|6039.3|6033.3|6035.8|6029.8|20
1634269200000|2021-10-15 03:40:00|6034.3|6028.3|6032.3|6026.3|6034.3|6028.3|6032.3|6026.3|17
1634269500000|2021-10-15 03:45:00|6031.8|6025.8|6031.3|6025.3|6032.8|6026.8|6031.3|6025.3|2
1634269800000|2021-10-15 03:50:00|6031.8|6025.8|6031.3|6025.3|6032.8|6026.8|6031.3|6025.3|0
1634270100000|2021-10-15 03:55:00|6031.5|6025.5|6032.3|6026.3|6032.3|6026.3|6031.3|6025.3|1
1634270400000|2021-10-15 04:00:00|6032.1|6026.1|6031.3|6025.3|6032.3|6026.3|6031.3|6025.3|0
1634270700000|2021-10-15 04:05:00|6031.8|6025.8|6031.3|6025.3|6031.8|6025.8|6031.3|6025.3|0
1634271000000|2021-10-15 04:10:00|6031.8|6025.8|6026.5|6020.5|6032.3|6026.3|6026.5|6020.5|16
1634271300000|2021-10-15 04:15:00|6027.8|6021.8|6025.8|6019.8|6027.8|6021.8|6025.8|6019.8|36
1634271600000|2021-10-15 04:20:00|6026.8|6020.8|6026.3|6020.3|6028.3|6022.3|6025.3|6019.3|8
1634271900000|2021-10-15 04:25:00|6025.8|6019.8|6025.8|6019.8|6027.1|6021.1|6025|6019|52
1634272200000|2021-10-15 04:30:00|6026.1|6020.1|6027.3|6021.3|6027.8|6021.8|6026.1|6020.1|1
1634272500000|2021-10-15 04:35:00|6027.8|6021.8|6028.3|6022.3|6028.8|6022.8|6026|6020|24
1634272800000|2021-10-15 04:40:00|6028.6|6022.6|6029.3|6023.3|6030.5|6024.5|6028.3|6022.3|1
1634273100000|2021-10-15 04:45:00|6029|6023|6026|6020|6029.3|6023.3|6025.3|6019.3|23
1634273400000|2021-10-15 04:50:00|6025.8|6019.8|6025.5|6019.5|6026.5|6020.5|6025.3|6019.3|11
1634273700000|2021-10-15 04:55:00|6026|6020|6034|6028|6034|6028|6025.5|6019.5|29
1634274000000|2021-10-15 05:00:00|6034.3|6028.3|6026.5|6020.5|6034.3|6028.3|6025.8|6019.8|13
1634274300000|2021-10-15 05:05:00|6026.3|6020.3|6029|6023|6029.8|6023.8|6026.3|6020.3|23
1634274600000|2021-10-15 05:10:00|6029.8|6023.8|6033.3|6027.3|6033.8|6027.8|6028.8|6022.8|20
1634274900000|2021-10-15 05:15:00|6033.1|6027.1|6032.5|6026.5|6033.3|6027.3|6027.8|6021.8|76
1634275200000|2021-10-15 05:20:00|6034.7|6028.7|6037.8|6031.8|6041.8|6035.8|6034.5|6028.5|33
1634275500000|2021-10-15 05:25:00|6038|6032|6040.8|6034.8|6040.8|6034.8|6036.8|6030.8|3
1634275800000|2021-10-15 05:30:00|6040.5|6034.5|6045.8|6039.8|6046.8|6040.8|6037.3|6031.3|12
1634276100000|2021-10-15 05:35:00|6046.3|6040.3|6048.3|6042.3|6058|6052|6045.8|6039.8|90
1634276400000|2021-10-15 05:40:00|6048.5|6042.5|6045.3|6039.3|6051|6045|6044.8|6038.8|16
1634276700000|2021-10-15 05:45:00|6044.8|6038.8|6045.3|6039.3|6049.3|6043.3|6044.8|6038.8|9
1634277000000|2021-10-15 05:50:00|6045.8|6039.8|6042.3|6036.3|6045.8|6039.8|6041.8|6035.8|20
1634277300000|2021-10-15 05:55:00|6042.8|6036.8|6045.3|6039.3|6045.3|6039.3|6041.8|6035.8|7
1634277600000|2021-10-15 06:00:00|6045.8|6039.8|6051|6045|6051|6045|6045.3|6039.3|7
1634277900000|2021-10-15 06:05:00|6051.2|6045.2|6048.3|6042.3|6053.8|6047.8|6047.5|6041.5|2
1634278200000|2021-10-15 06:10:00|6047.8|6041.8|6050|6044|6050.5|6044.5|6045.8|6039.8|9
1634278500000|2021-10-15 06:15:00|6049.8|6043.8|6042.8|6036.8|6049.8|6043.8|6042.3|6036.3|10
1634278800000|2021-10-15 06:20:00|6042.5|6036.5|6043|6037|6044.3|6038.3|6039.7|6033.7|10
1634279100000|2021-10-15 06:25:00|6043.7|6037.7|6049.2|6043.2|6051|6045|6042.2|6036.2|12
1634279400000|2021-10-15 06:30:00|6049.5|6043.5|6046.2|6040.2|6050.7|6044.7|6046.2|6040.2|11
1634279700000|2021-10-15 06:35:00|6046.7|6040.7|6048.2|6042.2|6049.2|6043.2|6041.7|6035.7|88
1634280000000|2021-10-15 06:40:00|6048.5|6042.5|6043.5|6037.5|6048.7|6042.7|6041.7|6035.7|9
1634280300000|2021-10-15 06:45:00|6043.2|6037.2|6048.5|6042.5|6048.5|6042.5|6043.2|6037.2|3
1634280600000|2021-10-15 06:50:00|6049.2|6043.2|6050.2|6044.2|6053.2|6047.2|6048.7|6042.7|9
1634280900000|2021-10-15 06:55:00|6049.7|6043.7|6053.2|6047.2|6053.2|6047.2|6048.2|6042.2|5
1634281200000|2021-10-15 07:00:00|6052.2|6046.2|6068.2|6062.2|6075.5|6069.5|6051.7|6045.7|135
1634281500000|2021-10-15 07:05:00|6068|6062|6073.2|6067.2|6075.2|6069.2|6067.7|6061.7|22
1634281800000|2021-10-15 07:10:00|6073.4|6067.4|6080.2|6074.2|6081.2|6075.2|6072.7|6066.7|51
1634282100000|2021-10-15 07:15:00|6080.7|6074.7|6085.9|6079.9|6086.7|6080.7|6078.7|6072.7|105
1634282400000|2021-10-15 07:20:00|6086.2|6080.2|6080.7|6074.7|6088.7|6082.7|6079.2|6073.2|47
1634282700000|2021-10-15 07:25:00|6080.4|6074.4|6088.7|6082.7|6089.7|6083.7|6080.2|6074.2|59
1634283000000|2021-10-15 07:30:00|6088.4|6082.4|6085.2|6079.2|6089.2|6083.2|6084.9|6078.9|25
1634283300000|2021-10-15 07:35:00|6084.9|6078.9|6078.7|6072.7|6088.2|6082.2|6078.7|6072.7|18
1634283600000|2021-10-15 07:40:00|6078.2|6072.2|6081.2|6075.2|6081.9|6075.9|6077.7|6071.7|40
1634283900000|2021-10-15 07:45:00|6081.4|6075.4|6077.7|6071.7|6081.4|6075.4|6075.7|6069.7|29
1634284200000|2021-10-15 07:50:00|6073.7|6067.7|6077.4|6071.4|6078.4|6072.4|6073.7|6067.7|29
1634284500000|2021-10-15 07:55:00|6077.6|6071.6|6085.9|6079.9|6086.2|6080.2|6077.6|6071.6|39
1634284800000|2021-10-15 08:00:00|6085.7|6079.7|6090.7|6084.7|6091.4|6085.4|6083.2|6077.2|64
1634285100000|2021-10-15 08:05:00|6090.9|6084.9|6091.4|6085.4|6091.4|6085.4|6088.7|6082.7|15
1634285400000|2021-10-15 08:10:00|6091.2|6085.2|6090.2|6084.2|6091.9|6085.9|6089.7|6083.7|13
1634285700000|2021-10-15 08:15:00|6089.7|6083.7|6090.2|6084.2|6091.7|6085.7|6088.7|6082.7|42
1634286000000|2021-10-15 08:20:00|6089.7|6083.7|6084.7|6078.7|6092.2|6086.2|6084.2|6078.2|53
1634286300000|2021-10-15 08:25:00|6083.7|6077.7|6086.2|6080.2|6089.4|6083.4|6082.7|6076.7|19
1634286600000|2021-10-15 08:30:00|6085.7|6079.7|6083.7|6077.7|6087.2|6081.2|6083.7|6077.7|23
1634286900000|2021-10-15 08:35:00|6083.4|6077.4|6086.7|6080.7|6087.7|6081.7|6080.7|6074.7|21
1634287200000|2021-10-15 08:40:00|6087.2|6081.2|6088.9|6082.9|6092.7|6086.7|6085.9|6079.9|185
1634287500000|2021-10-15 08:45:00|6088.4|6082.4|6095.9|6089.9|6095.9|6089.9|6088.2|6082.2|23
1634287800000|2021-10-15 08:50:00|6095.7|6089.7|6091.9|6085.9|6099.4|6093.4|6091.9|6085.9|72
1634288100000|2021-10-15 08:55:00|6092.7|6086.7|6108.4|6102.4|6109.2|6103.2|6092.7|6086.7|125
1634288400000|2021-10-15 09:00:00|6108.9|6102.9|6112.7|6106.7|6115.2|6109.2|6108.6|6102.6|159
1634288700000|2021-10-15 09:05:00|6113.2|6107.2|6114.1|6108.1|6117.6|6111.6|6106.7|6100.7|168
1634289000000|2021-10-15 09:10:00|6113.9|6107.9|6119.6|6113.6|6119.9|6113.9|6111.6|6105.6|75
1634289300000|2021-10-15 09:15:00|6119.4|6113.4|6119.4|6113.4|6120.1|6114.1|6117.1|6111.1|32
1634289600000|2021-10-15 09:20:00|6119.1|6113.1|6108.1|6102.1|6119.6|6113.6|6108.1|6102.1|49
1634289900000|2021-10-15 09:25:00|6109.6|6103.6|6110.1|6104.1|6111.6|6105.6|6104.9|6098.9|20
1634290200000|2021-10-15 09:30:00|6111.1|6105.1|6107.6|6101.6|6111.6|6105.6|6106.1|6100.1|16
1634290500000|2021-10-15 09:35:00|6108.1|6102.1|6105.1|6099.1|6109.1|6103.1|6103.4|6097.4|31
1634290800000|2021-10-15 09:40:00|6104.1|6098.1|6105.4|6099.4|6106.1|6100.1|6103.6|6097.6|18
1634291100000|2021-10-15 09:45:00|6105.2|6099.2|6113.6|6107.6|6114.6|6108.6|6104.9|6098.9|23
1634291400000|2021-10-15 09:50:00|6113.4|6107.4|6113.1|6107.1|6114.6|6108.6|6111.1|6105.1|67
1634291700000|2021-10-15 09:55:00|6112.1|6106.1|6103.6|6097.6|6112.6|6106.6|6096.1|6090.1|130
1634292000000|2021-10-15 10:00:00|6103.1|6097.1|6107.1|6101.1|6108.9|6102.9|6102.6|6096.6|19
1634292300000|2021-10-15 10:05:00|6107.4|6101.4|6101.6|6095.6|6108.6|6102.6|6100.1|6094.1|16
1634292600000|2021-10-15 10:10:00|6101.1|6095.1|6097.4|6091.4|6102.9|6096.9|6097.1|6091.1|32
1634292900000|2021-10-15 10:15:00|6097.1|6091.1|6072.9|6062.9|6097.1|6091.1|6071.1|6062.9|204
1634293200000|2021-10-15 10:20:00|6070.1|6064.1|6086.3|6080.3|6087.3|6081.3|6070.1|6064.1|63
1634293500000|2021-10-15 10:25:00|6086.1|6080.1|6091.3|6085.3|6093.4|6087.4|6085.8|6079.8|135
1634293800000|2021-10-15 10:30:00|6090.9|6084.9|6093.9|6087.9|6094.1|6088.1|6090.1|6084.1|77
1634294100000|2021-10-15 10:35:00|6094.1|6088.1|6096.6|6090.6|6100.1|6094.1|6094.1|6088.1|19
1634294400000|2021-10-15 10:40:00|6096.1|6090.1|6100.1|6094.1|6100.1|6094.1|6095.6|6089.6|17
1634294700000|2021-10-15 10:45:00|6099.9|6093.9|6096.3|6090.3|6103.9|6097.9|6094.3|6088.3|35
1634295000000|2021-10-15 10:50:00|6097.3|6091.3|6097.6|6091.6|6098.1|6092.1|6094.4|6088.4|39
1634295300000|2021-10-15 10:55:00|6097.1|6091.1|6092.8|6086.8|6098.1|6092.1|6091.6|6085.6|53
1634295600000|2021-10-15 11:00:00|6093.3|6087.3|6093.6|6087.6|6096.3|6090.3|6091.6|6085.6|26
1634295900000|2021-10-15 11:05:00|6092.8|6086.8|6093|6087|6093.6|6087.6|6092|6086|5
1634296200000|2021-10-15 11:10:00|6092.8|6086.8|6094.8|6088.8|6096.3|6090.3|6092|6086|51
1634296500000|2021-10-15 11:15:00|6094.5|6088.5|6095.5|6089.5|6095.5|6089.5|6091.5|6085.5|69
1634296800000|2021-10-15 11:20:00|6095|6089|6091.5|6085.5|6095|6089|6091.5|6085.5|42
1634297100000|2021-10-15 11:25:00|6092|6086|6092.2|6086.2|6095.2|6089.2|6091.5|6085.5|38
1634297400000|2021-10-15 11:30:00|6092|6086|6096.5|6090.5|6099|6093|6091.7|6085.7|76
1634297700000|2021-10-15 11:35:00|6096|6090|6098|6092|6099.5|6093.5|6095|6089|18
1634298000000|2021-10-15 11:40:00|6097.7|6091.7|6099.5|6093.5|6099.8|6093.8|6095.2|6089.2|80
1634298300000|2021-10-15 11:45:00|6099|6093|6098.5|6092.5|6100|6094|6096.5|6090.5|26
1634298600000|2021-10-15 11:50:00|6098.7|6092.7|6096|6090|6102.7|6096.7|6095.5|6089.5|90
1634298900000|2021-10-15 11:55:00|6095.8|6089.8|6092.5|6086.5|6095.8|6089.8|6091.2|6085.2|65
1634299200000|2021-10-15 12:00:00|6092.2|6086.2|6090.2|6084.2|6092.8|6086.8|6089.7|6083.7|56
1634299500000|2021-10-15 12:05:00|6090.4|6084.4|6096|6090|6096.4|6090.4|6089.7|6083.7|65
1634299800000|2021-10-15 12:10:00|6095.5|6089.5|6096|6090|6097.7|6091.7|6094.2|6088.2|29
1634300100000|2021-10-15 12:15:00|6094.7|6088.7|6090.5|6084.5|6098|6092|6090.5|6084.5|28
1634300400000|2021-10-15 12:20:00|6090.2|6084.2|6092|6086|6093|6087|6090|6084|55
1634300700000|2021-10-15 12:25:00|6091.2|6085.2|6093.5|6087.5|6094.5|6088.5|6090.5|6084.5|22
1634301000000|2021-10-15 12:30:00|6094|6088|6098.7|6092.7|6098.7|6092.7|6089.7|6083.7|223
1634301300000|2021-10-15 12:35:00|6098.2|6092.2|6094.2|6088.2|6100.4|6094.4|6092.5|6086.5|89
1634301600000|2021-10-15 12:40:00|6094|6088|6098.7|6092.7|6101.2|6095.2|6094|6088|121
1634304600000|2021-10-15 13:30:00|6099.7|6093.7|6093.9|6087.9|6110.4|6104.4|6075.2|6069.2|857
1634304900000|2021-10-15 13:35:00|6096.6|6090.6|6098.4|6092.4|6121.1|6115.1|6096.6|6090.6|531
1634305200000|2021-10-15 13:40:00|6098.1|6092.1|6116.1|6110.1|6118.6|6112.6|6094.9|6088.9|423
1634305500000|2021-10-15 13:45:00|6116.8|6110.8|6114.6|6108.6|6131.8|6125.8|6113.1|6107.1|354
1634305800000|2021-10-15 13:50:00|6114.4|6108.4|6112.4|6106.4|6123.9|6117.9|6108.9|6102.9|372
1634306100000|2021-10-15 13:55:00|6111.9|6105.9|6112.9|6106.9|6129.9|6123.9|6111.4|6105.4|402
1634306400000|2021-10-15 14:00:00|6112.6|6106.6|6092.2|6086.2|6114.1|6108.1|6090.2|6084.2|537
1634306700000|2021-10-15 14:05:00|6091.9|6085.9|6097.9|6091.9|6099|6093|6089.7|6083.7|552
1634307000000|2021-10-15 14:10:00|6099.5|6093.5|6100.6|6094.6|6109.9|6103.9|6095.7|6089.7|317
1634307300000|2021-10-15 14:15:00|6100.4|6094.4|6105.6|6099.6|6112.6|6106.6|6096.4|6090.4|240
1634307600000|2021-10-15 14:20:00|6106.6|6100.6|6091.2|6085.2|6106.6|6100.6|6086.4|6080.4|819
1634307900000|2021-10-15 14:25:00|6091.7|6085.7|6096.9|6090.9|6102.4|6096.4|6087|6081|305
1634308200000|2021-10-15 14:30:00|6097.1|6091.1|6107.6|6101.6|6109.6|6103.6|6097.1|6091.1|602
1634308500000|2021-10-15 14:35:00|6107.9|6101.9|6105.6|6099.6|6114.9|6108.9|6104.6|6098.6|231
1634308800000|2021-10-15 14:40:00|6106.1|6100.1|6113.9|6107.9|6115.1|6109.1|6106.1|6100.1|225
1634309100000|2021-10-15 14:45:00|6114.4|6108.4|6126|6120|6126|6120|6113.9|6107.9|616
1634309400000|2021-10-15 14:50:00|6125.2|6119.2|6134.5|6128.5|6135|6129|6125|6119|297
1634309700000|2021-10-15 14:55:00|6134|6128|6132.2|6126.2|6136.7|6130.7|6127.2|6121.2|378
1634310000000|2021-10-15 15:00:00|6132.5|6126.5|6120.7|6114.7|6133.7|6127.7|6115.6|6109.6|430
1634310300000|2021-10-15 15:05:00|6121.2|6115.2|6110.2|6104.2|6122.2|6116.2|6106.2|6100.2|333
1634310600000|2021-10-15 15:10:00|6110.9|6104.9|6107.5|6101.5|6114|6108|6089.3|6083.3|586
1634310900000|2021-10-15 15:15:00|6107.8|6101.8|6111.4|6105.4|6114.3|6108.3|6106.8|6100.8|138
1634311200000|2021-10-15 15:20:00|6111.2|6105.2|6111.7|6105.7|6115.4|6109.4|6108.3|6102.3|253
1634311500000|2021-10-15 15:25:00|6111.5|6105.5|6105.8|6099.8|6111.7|6105.7|6098.8|6092.8|149
1634311800000|2021-10-15 15:30:00|6106.8|6100.8|6112.8|6106.8|6114.1|6108.1|6099.6|6093.6|294
1634312100000|2021-10-15 15:35:00|6112.6|6106.6|6113.5|6107.5|6119.2|6113.2|6111.3|6105.3|175
1634312400000|2021-10-15 15:40:00|6114|6108|6114.8|6108.8|6115.3|6109.3|6108.8|6102.8|90
1634312700000|2021-10-15 15:45:00|6114.3|6108.3|6111.5|6105.5|6117.3|6111.3|6110.8|6104.8|75
1634313000000|2021-10-15 15:50:00|6111.7|6105.7|6107.5|6101.5|6113.7|6107.7|6105.7|6099.7|152
1634313300000|2021-10-15 15:55:00|6107|6101|6112.2|6106.2|6115.7|6109.7|6104.2|6098.2|197
1634313600000|2021-10-15 16:00:00|6112|6106|6105.3|6099.3|6117.3|6111.3|6104.7|6098.7|423
1634313900000|2021-10-15 16:05:00|6106.8|6100.8|6112.3|6106.3|6113.8|6107.8|6091.6|6085.6|357
1634314200000|2021-10-15 16:10:00|6112|6106|6104.5|6098.5|6114.8|6108.8|6087|6081|257
1634314500000|2021-10-15 16:15:00|6104.3|6098.3|6116.7|6110.7|6117.7|6111.7|6101.8|6095.8|212
1634314800000|2021-10-15 16:20:00|6116.2|6110.2|6110|6104|6117.7|6111.7|6105.5|6099.5|218
1634315100000|2021-10-15 16:25:00|6109.7|6103.7|6109.2|6103.2|6110.8|6104.8|6105|6099|125
1634315400000|2021-10-15 16:30:00|6109.7|6103.7|6107.5|6101.5|6111|6105|6105|6099|65
1634315700000|2021-10-15 16:35:00|6105.7|6099.7|6103.2|6097.2|6108.2|6102.2|6101|6095|136
1634316000000|2021-10-15 16:40:00|6103.5|6097.5|6112.9|6106.9|6118.7|6112.7|6102.5|6096.5|317
1634316300000|2021-10-15 16:45:00|6111.7|6105.7|6115.4|6109.4|6118.7|6112.7|6109.9|6103.9|92
1634316600000|2021-10-15 16:50:00|6116.2|6110.2|6117.7|6111.7|6117.7|6111.7|6113.7|6107.7|41
1634316900000|2021-10-15 16:55:00|6117.9|6111.9|6122.2|6116.2|6127.7|6121.7|6115.7|6109.7|175
1634317200000|2021-10-15 17:00:00|6122.4|6116.4|6122.6|6116.6|6127.4|6121.4|6120.7|6114.7|313
1634317500000|2021-10-15 17:05:00|6122.1|6116.1|6121.1|6115.1|6123.1|6117.1|6118.9|6112.9|69
1634317800000|2021-10-15 17:10:00|6120.6|6114.6|6122.3|6116.3|6122.6|6116.6|6118.7|6112.7|319
1634318100000|2021-10-15 17:15:00|6121.7|6115.7|6107.3|6101.3|6124.5|6118.5|6105.5|6099.5|152
1634318400000|2021-10-15 17:20:00|6107|6101|6110|6104|6113.5|6107.5|6101|6095|156
1634318700000|2021-10-15 17:25:00|6111.1|6105.1|6108.2|6102.2|6112|6106|6102.5|6096.5|105
1634319000000|2021-10-15 17:30:00|6107.5|6101.5|6117|6111|6118|6112|6106.7|6100.7|126
1634319300000|2021-10-15 17:35:00|6116.8|6110.8|6111|6105|6118.8|6112.8|6109.5|6103.5|135
1634319600000|2021-10-15 17:40:00|6110.3|6104.3|6115.6|6109.6|6116|6110|6109.3|6103.3|269
1634319900000|2021-10-15 17:45:00|6115.3|6109.3|6115|6109|6118.3|6112.3|6112.6|6106.6|83
1634320200000|2021-10-15 17:50:00|6115.3|6109.3|6117|6111|6120|6114|6114.5|6108.5|97
1634320500000|2021-10-15 17:55:00|6116|6110|6119.5|6113.5|6120|6114|6114.8|6108.8|122
1634320800000|2021-10-15 18:00:00|6119.8|6113.8|6123.6|6117.6|6126.5|6120.5|6118.3|6112.3|390
1634321100000|2021-10-15 18:05:00|6122.5|6116.5|6116.4|6110.4|6123.6|6117.6|6110.9|6104.9|658
1634321400000|2021-10-15 18:10:00|6116.7|6110.7|6124.3|6118.3|6126.3|6120.3|6103.3|6097.3|1135
1634321700000|2021-10-15 18:15:00|6123.7|6117.7|6128.9|6122.9|6129.9|6123.9|6114.2|6108.2|571
1634515200000|2021-10-18 00:00:00|6138.9|6132.9|6102|6096|6139.8|6133.3|6096.5|6090.5|308
1634515500000|2021-10-18 00:05:00|6101.5|6095.5|6106.9|6100.9|6109.4|6103.4|6096.5|6090.5|113
1634515800000|2021-10-18 00:10:00|6105.9|6099.9|6104.2|6098.2|6108.4|6102.4|6102.3|6096.3|21
1634516100000|2021-10-18 00:15:00|6104.4|6098.4|6105.4|6099.4|6105.6|6099.6|6103.9|6097.9|8
1634516400000|2021-10-18 00:20:00|6105.7|6099.7|6108.9|6102.9|6109.4|6103.4|6105.7|6099.7|5
1634516700000|2021-10-18 00:25:00|6108.4|6102.4|6108.9|6102.9|6111.9|6105.9|6108.4|6102.4|13
1634517000000|2021-10-18 00:30:00|6108.4|6102.4|6107.4|6101.4|6110.4|6104.4|6107.2|6101.2|12
1634517300000|2021-10-18 00:35:00|6106.9|6100.9|6105.9|6099.9|6107.4|6101.4|6102.9|6096.9|12
1634517600000|2021-10-18 00:40:00|6106.2|6100.2|6113.4|6107.4|6117.9|6111.9|6106.2|6100.2|32
1634517900000|2021-10-18 00:45:00|6114.2|6108.2|6109.4|6103.4|6115.4|6109.4|6108.9|6102.9|7
1634518200000|2021-10-18 00:50:00|6109.9|6103.9|6112.9|6106.9|6113.9|6107.9|6109.4|6103.4|6
1634518500000|2021-10-18 00:55:00|6113.2|6107.2|6106.5|6100.5|6114.7|6108.7|6105|6099|10
1634518800000|2021-10-18 01:00:00|6106|6100|6116.9|6110.9|6116.9|6110.9|6101.9|6095.9|31
1634519100000|2021-10-18 01:05:00|6116.4|6110.4|6142.5|6136.5|6146.4|6140.4|6111.9|6105.9|211
1634519400000|2021-10-18 01:10:00|6141.9|6135.9|6146.9|6140.9|6150.9|6144.9|6137.4|6131.4|80
1634519700000|2021-10-18 01:15:00|6146.4|6140.4|6139.9|6133.9|6148.7|6142.6|6139.4|6133.4|109
1634520000000|2021-10-18 01:20:00|6139.4|6133.4|6148.2|6142.2|6148.4|6142.4|6137.7|6131.7|32
1634520300000|2021-10-18 01:25:00|6147.9|6141.9|6143.9|6137.9|6148.4|6142.4|6142.4|6136.4|12
1634520600000|2021-10-18 01:30:00|6143.4|6137.4|6133.4|6127.4|6143.4|6137.4|6133.4|6127.4|34
1634520900000|2021-10-18 01:35:00|6132.9|6126.9|6125.4|6119.4|6136.9|6130.9|6125.4|6119.4|38
1634521200000|2021-10-18 01:40:00|6124.9|6118.9|6119.2|6113.2|6126.9|6120.9|6117.9|6111.9|55
1634521500000|2021-10-18 01:45:00|6119.4|6113.4|6120.9|6114.9|6122.9|6116.9|6117.3|6111.3|19
1634521800000|2021-10-18 01:50:00|6120.7|6114.7|6117.4|6111.4|6120.9|6114.9|6114.9|6108.9|16
1634522100000|2021-10-18 01:55:00|6116.9|6110.9|6115.9|6109.9|6117.7|6111.7|6112.2|6106.2|13
1634522400000|2021-10-18 02:00:00|6115.4|6109.4|6120.1|6114.1|6121.2|6115.2|6113.7|6107.7|23
1634522700000|2021-10-18 02:05:00|6119.6|6113.6|6112.4|6106.4|6126.1|6120.1|6111.1|6105.1|45
1634523000000|2021-10-18 02:10:00|6111.9|6105.9|6115.9|6109.9|6116.4|6110.4|6111.9|6105.9|6
1634523300000|2021-10-18 02:15:00|6116.1|6110.1|6122.6|6116.6|6122.6|6116.6|6116.1|6110.1|3
1634523600000|2021-10-18 02:20:00|6121.9|6115.9|6120.4|6114.4|6125.9|6119.9|6119.1|6113.1|15
1634523900000|2021-10-18 02:25:00|6119.9|6113.9|6123.4|6117.4|6123.4|6117.4|6118.9|6112.9|18
1634524200000|2021-10-18 02:30:00|6123.9|6117.9|6128.9|6122.9|6130.6|6124.6|6120.9|6114.9|10
1634524500000|2021-10-18 02:35:00|6128.6|6122.6|6124.4|6118.4|6128.6|6122.6|6110|6104|51
1634524800000|2021-10-18 02:40:00|6123.9|6117.9|6127.4|6121.4|6127.9|6121.9|6122.4|6116.4|12
1634525100000|2021-10-18 02:45:00|6127.7|6121.7|6132.9|6126.9|6132.9|6126.9|6124.9|6118.9|2
1634525400000|2021-10-18 02:50:00|6131.4|6125.4|6133.9|6127.9|6141.7|6135.7|6130.9|6124.9|78
1634525700000|2021-10-18 02:55:00|6134.1|6128.1|6128.4|6122.4|6136.4|6130.4|6126.4|6120.4|5
1634526000000|2021-10-18 03:00:00|6128.2|6122.2|6128.4|6122.4|6132.4|6126.4|6127.9|6121.9|6
1634526300000|2021-10-18 03:05:00|6128.6|6122.6|6125.4|6119.4|6129.4|6123.4|6120.9|6114.9|20
1634526600000|2021-10-18 03:10:00|6125.7|6119.7|6121.4|6115.4|6126.9|6120.9|6120.9|6114.9|11
1634526900000|2021-10-18 03:15:00|6120.9|6114.9|6114.4|6108.4|6120.9|6114.9|6113.4|6107.4|18
1634527200000|2021-10-18 03:20:00|6116.4|6110.4|6119.9|6113.9|6121.6|6115.6|6114.7|6108.7|19
1634527500000|2021-10-18 03:25:00|6119.7|6113.7|6124.4|6118.4|6125.4|6119.4|6117.4|6111.4|1
1634527800000|2021-10-18 03:30:00|6123.9|6117.9|6116.9|6110.9|6123.9|6117.9|6116.9|6110.9|13
1634528100000|2021-10-18 03:35:00|6116.4|6110.4|6116.7|6110.7|6118.2|6112.2|6116.4|6110.4|5
1634528400000|2021-10-18 03:40:00|6117.1|6111.1|6119.4|6113.4|6119.9|6113.9|6117.1|6111.1|1
1634528700000|2021-10-18 03:45:00|6119.9|6113.9|6118.4|6112.4|6121.4|6115.4|6117.7|6111.7|6
1634529000000|2021-10-18 03:50:00|6118.9|6112.9|6117.2|6111.2|6119.4|6113.4|6117.2|6111.2|2
1634529300000|2021-10-18 03:55:00|6117|6111|6113.2|6107.2|6117.4|6111.4|6112.4|6106.4|6
1634529600000|2021-10-18 04:00:00|6113.4|6107.4|6112.7|6106.7|6113.9|6107.9|6112.2|6106.2|9
1634529900000|2021-10-18 04:05:00|6113|6107|6113.4|6107.4|6114.9|6108.9|6113|6107|2
1634530200000|2021-10-18 04:10:00|6113.6|6107.6|6113.4|6107.4|6113.9|6107.9|6113.4|6107.4|0
1634530800000|2021-10-18 04:20:00|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.5|6106.5|0
1634531100000|2021-10-18 04:25:00|6112.5|6106.5|6112.2|6106.2|6112.5|6106.5|6111.7|6105.7|1
1634531400000|2021-10-18 04:30:00|6112|6106|6120.4|6114.4|6121.9|6115.9|6111.7|6105.7|8
1634531700000|2021-10-18 04:35:00|6119.9|6113.9|6120.4|6114.4|6121.4|6115.4|6119.9|6113.9|1
1634532000000|2021-10-18 04:40:00|6120.2|6114.2|6117.4|6111.4|6120.4|6114.4|6116.2|6110.2|13
1634532300000|2021-10-18 04:45:00|6117.2|6111.2|6118.4|6112.4|6118.4|6112.4|6116.4|6110.4|3
1634532600000|2021-10-18 04:50:00|6118|6112|6118.4|6112.4|6118.4|6112.4|6117.4|6111.4|0
1634532900000|2021-10-18 04:55:00|6120.7|6114.7|6122.4|6116.4|6123.4|6117.4|6120.7|6114.7|7
1634533200000|2021-10-18 05:00:00|6121.7|6115.7|6117.7|6111.7|6122.9|6116.9|6117.2|6111.2|15
1634533500000|2021-10-18 05:05:00|6117.9|6111.9|6118.2|6112.2|6118.4|6112.4|6117|6111|4
1634533800000|2021-10-18 05:10:00|6118|6112|6118.7|6112.7|6118.9|6112.9|6118|6112|2
1634534100000|2021-10-18 05:15:00|6121.4|6115.4|6125.6|6119.6|6126.9|6120.9|6121.4|6115.4|26
1634534400000|2021-10-18 05:20:00|6125.1|6119.1|6125.9|6119.9|6127.4|6121.4|6125.1|6119.1|15
1634534700000|2021-10-18 05:25:00|6125.4|6119.4|6120.9|6114.9|6126.9|6120.9|6120.9|6114.9|10
1634535000000|2021-10-18 05:30:00|6120.7|6114.7|6133.3|6127.3|6137.3|6131.3|6117.2|6111.2|20
1634535300000|2021-10-18 05:35:00|6131.8|6125.8|6128.3|6122.3|6133.3|6127.3|6122.8|6116.8|10
1634535600000|2021-10-18 05:40:00|6128.1|6122.1|6126.3|6120.3|6130.3|6124.3|6124.1|6118.1|10
1634535900000|2021-10-18 05:45:00|6125.8|6119.8|6128.8|6122.8|6129.3|6123.3|6119.8|6113.8|12
1634536200000|2021-10-18 05:50:00|6129.3|6123.3|6141.3|6135.3|6141.3|6135.3|6127.3|6121.3|29
1634536500000|2021-10-18 05:55:00|6142.5|6136.5|6138.3|6132.3|6142.5|6136.5|6137.8|6131.8|25
1634536800000|2021-10-18 06:00:00|6138.5|6132.5|6137.8|6131.8|6142.5|6136.5|6137.8|6131.8|45
1634537100000|2021-10-18 06:05:00|6135.8|6129.8|6136.8|6130.8|6141.3|6135.3|6131.8|6125.8|84
1634537400000|2021-10-18 06:10:00|6136.6|6130.6|6138.8|6132.8|6139.8|6133.8|6135.5|6129.5|51
1634537700000|2021-10-18 06:15:00|6137.8|6131.8|6136.5|6130.5|6139.5|6133.5|6135.5|6129.5|34
1634538000000|2021-10-18 06:20:00|6136.3|6130.3|6147.3|6141.3|6149.3|6143.3|6136.3|6130.3|61
1634538300000|2021-10-18 06:25:00|6146.8|6140.8|6144.8|6138.8|6147.8|6141.8|6142.8|6136.8|13
1634538600000|2021-10-18 06:30:00|6144.5|6138.5|6138.8|6132.8|6149.8|6143.8|6137|6131|38
1634538900000|2021-10-18 06:35:00|6138.6|6132.6|6135.3|6129.3|6139.3|6133.3|6132.3|6126.3|15
1634539200000|2021-10-18 06:40:00|6136.3|6130.3|6128.8|6122.8|6136.3|6130.3|6127.8|6121.8|92
1634539500000|2021-10-18 06:45:00|6128.3|6122.3|6131.3|6125.3|6133.5|6127.5|6127.6|6121.6|35
1634539800000|2021-10-18 06:50:00|6132.1|6126.1|6128.6|6122.6|6137.5|6131.5|6128.6|6122.6|21
1634540100000|2021-10-18 06:55:00|6128.3|6122.3|6145.5|6139.5|6148.5|6142.5|6127.8|6121.8|131
1634540400000|2021-10-18 07:00:00|6145.3|6139.3|6156.2|6150.2|6164.2|6158.2|6144.8|6138.8|148
1634540700000|2021-10-18 07:05:00|6156|6150|6153.2|6147.2|6160.2|6154.2|6147|6141|46
1634541000000|2021-10-18 07:10:00|6153.4|6147.4|6160.4|6154.4|6160.4|6154.4|6153.4|6147.4|50
1634541300000|2021-10-18 07:15:00|6160.2|6154.2|6160.7|6154.7|6163|6157|6153.7|6147.7|61
1634541600000|2021-10-18 07:20:00|6159.7|6153.7|6152.7|6146.7|6159.7|6153.7|6150.7|6144.7|50
1634541900000|2021-10-18 07:25:00|6153.2|6147.2|6151.7|6145.7|6157.7|6151.7|6151.2|6145.2|13
1634542200000|2021-10-18 07:30:00|6152.7|6146.7|6150.2|6144.2|6156.2|6150.2|6149.7|6143.7|31
1634542500000|2021-10-18 07:35:00|6150.7|6144.7|6149.2|6143.2|6156.7|6150.7|6148.7|6142.7|35
1634542800000|2021-10-18 07:40:00|6149|6143|6145.2|6139.2|6149.2|6143.2|6144|6138|28
1634543100000|2021-10-18 07:45:00|6144.7|6138.7|6146|6140|6148.4|6142.4|6144|6138|22
1634543400000|2021-10-18 07:50:00|6145.7|6139.7|6155.4|6149.4|6155.4|6149.4|6145.5|6139.5|63
1634543700000|2021-10-18 07:55:00|6156.2|6150.2|6149.7|6143.7|6156.7|6150.7|6149.7|6143.7|36
1634544000000|2021-10-18 08:00:00|6149.9|6143.9|6145.7|6139.7|6156.7|6150.7|6144.7|6138.7|63
1634544300000|2021-10-18 08:05:00|6146.2|6140.2|6156.2|6150.2|6156.7|6150.7|6145.5|6139.5|18
1634544600000|2021-10-18 08:10:00|6156|6150|6159.2|6153.2|6163.4|6157.4|6154.2|6148.2|204
1634544900000|2021-10-18 08:15:00|6158.7|6152.7|6149.7|6143.7|6158.7|6152.7|6149.7|6143.7|38
1634545200000|2021-10-18 08:20:00|6150.7|6144.7|6150.7|6144.7|6152.2|6146.2|6147.7|6141.7|59
1634545500000|2021-10-18 08:25:00|6151.2|6145.2|6146.2|6140.2|6151.2|6145.2|6145.7|6139.7|35
1634545800000|2021-10-18 08:30:00|6146|6140|6149.2|6143.2|6152.7|6146.7|6145.2|6139.2|38
1634546100000|2021-10-18 08:35:00|6149|6143|6136.2|6130.2|6149.7|6143.7|6136.2|6130.2|59
1634546400000|2021-10-18 08:40:00|6135.7|6129.7|6135.2|6129.2|6138.5|6132.5|6133.2|6127.2|25
1634546700000|2021-10-18 08:45:00|6135|6129|6133.7|6127.7|6142.2|6136.2|6133.2|6127.2|24
1634547000000|2021-10-18 08:50:00|6133.5|6127.5|6136.2|6130.2|6138.7|6132.7|6132|6126|21
1634547300000|2021-10-18 08:55:00|6135.7|6129.7|6138.2|6132.2|6138.7|6132.7|6134.7|6128.7|16
1634547600000|2021-10-18 09:00:00|6137.7|6131.7|6139.2|6133.2|6140|6134|6137.7|6131.7|20
1634547900000|2021-10-18 09:05:00|6139.4|6133.4|6135.7|6129.7|6144.7|6138.7|6131.9|6125.9|50
1634548200000|2021-10-18 09:10:00|6135.2|6129.2|6131.9|6125.9|6136.7|6130.7|6131.9|6125.9|21
1634548500000|2021-10-18 09:15:00|6132.9|6126.9|6132.7|6126.7|6135.7|6129.7|6127.2|6121.2|14
1634548800000|2021-10-18 09:20:00|6132.2|6126.2|6128.7|6122.7|6132.7|6126.7|6128.2|6122.2|5
1634549100000|2021-10-18 09:25:00|6128.9|6122.9|6129.2|6123.2|6130.2|6124.2|6127.2|6121.2|30
1634549400000|2021-10-18 09:30:00|6128.7|6122.7|6129.4|6123.4|6129.9|6123.9|6127.7|6121.7|6
1634549700000|2021-10-18 09:35:00|6129.7|6123.7|6127.2|6121.2|6131.7|6125.7|6126.7|6120.7|40
1634550000000|2021-10-18 09:40:00|6126.7|6120.7|6122.2|6116.2|6130.2|6124.2|6116.7|6110.7|85
1634550300000|2021-10-18 09:45:00|6121.7|6115.7|6126.2|6120.2|6126.7|6120.7|6121.7|6115.7|12
1634550600000|2021-10-18 09:50:00|6125.8|6119.8|6128.7|6122.7|6131.2|6125.2|6125.7|6119.7|12
1634550900000|2021-10-18 09:55:00|6128.5|6122.5|6131.7|6125.7|6133.7|6127.7|6128.5|6122.5|51
1634551200000|2021-10-18 10:00:00|6131.5|6125.5|6133.2|6127.2|6134.2|6128.2|6129.7|6123.7|12
1634551500000|2021-10-18 10:05:00|6133.7|6127.7|6136.2|6130.2|6136.2|6130.2|6133.7|6127.7|3
1634551800000|2021-10-18 10:10:00|6138.2|6132.2|6137.2|6131.2|6138.2|6132.2|6134|6128|9
1634552100000|2021-10-18 10:15:00|6136.7|6130.7|6134.9|6128.9|6138|6132|6134.7|6128.7|10
1634552400000|2021-10-18 10:20:00|6135.4|6129.4|6132.4|6126.4|6135.4|6129.4|6131.9|6125.9|8
1634552700000|2021-10-18 10:25:00|6132.2|6126.2|6135.9|6129.9|6136.4|6130.4|6130.4|6124.4|12
1634553000000|2021-10-18 10:30:00|6136.4|6130.4|6138.9|6132.9|6138.9|6132.9|6134.7|6128.7|18
1634553300000|2021-10-18 10:35:00|6138.7|6132.7|6135.7|6129.7|6139.2|6133.2|6135.7|6129.7|89
1634553600000|2021-10-18 10:40:00|6135.2|6129.2|6126.2|6120.2|6135.2|6129.2|6121|6115|66
1634553900000|2021-10-18 10:45:00|6125.7|6119.7|6116.8|6110.8|6127.7|6121.7|6116.8|6110.8|114
1634554200000|2021-10-18 10:50:00|6117|6111|6116.3|6110.3|6121.3|6115.3|6115.8|6109.8|38
1634554500000|2021-10-18 10:55:00|6116.7|6110.7|6116.3|6110.3|6118|6112|6116.1|6110.1|33
1634554800000|2021-10-18 11:00:00|6116.6|6110.6|6120.8|6114.8|6121.8|6115.8|6116|6110|32
1634555100000|2021-10-18 11:05:00|6120.5|6114.5|6117.8|6111.8|6121.3|6115.3|6117.3|6111.3|26
1634555400000|2021-10-18 11:10:00|6117.5|6111.5|6116.5|6110.5|6121.2|6115.2|6116.2|6110.2|21
1634555700000|2021-10-18 11:15:00|6116.7|6110.7|6118.7|6112.7|6119.2|6113.2|6116|6110|7
1634556000000|2021-10-18 11:20:00|6118.5|6112.5|6111.7|6105.7|6118.5|6112.5|6109.5|6103.5|112
1634556300000|2021-10-18 11:25:00|6112.2|6106.2|6124.2|6118.2|6127.7|6121.7|6111.2|6105.2|46
1634556600000|2021-10-18 11:30:00|6124|6118|6122.7|6116.7|6124.7|6118.7|6119|6113|36
1634556900000|2021-10-18 11:35:00|6122.4|6116.4|6132.4|6126.4|6132.7|6126.7|6122.4|6116.4|17
1634557200000|2021-10-18 11:40:00|6132.2|6126.2|6129.2|6123.2|6132.6|6126.6|6127.2|6121.2|22
1634557500000|2021-10-18 11:45:00|6129.8|6123.8|6128.3|6122.3|6129.8|6123.8|6125.2|6119.2|40
1634557800000|2021-10-18 11:50:00|6128.1|6122.1|6130.5|6124.5|6131|6125|6127.8|6121.8|15
1634558100000|2021-10-18 11:55:00|6130.2|6124.2|6129|6123|6133.5|6127.5|6128.5|6122.5|22
1634558400000|2021-10-18 12:00:00|6128.5|6122.5|6118.8|6112.8|6129.5|6123.5|6118|6112|77
1634558700000|2021-10-18 12:05:00|6118.3|6112.3|6123.3|6117.3|6124.8|6118.8|6118.3|6112.3|43
1634559000000|2021-10-18 12:10:00|6122.8|6116.8|6125.3|6119.3|6126.8|6120.8|6121.5|6115.5|27
1634559300000|2021-10-18 12:15:00|6125.8|6119.8|6124.4|6118.4|6126.3|6120.3|6122.1|6116.1|6
1634559600000|2021-10-18 12:20:00|6124.8|6118.8|6132.8|6126.8|6133.5|6127.5|6123.6|6117.6|45
1634559900000|2021-10-18 12:25:00|6134|6128|6120.1|6114.1|6134.3|6128.3|6119.3|6113.3|95
1634560200000|2021-10-18 12:30:00|6120.3|6114.3|6099.5|6093.5|6121.4|6115.4|6097.8|6091.8|200
1634560500000|2021-10-18 12:35:00|6097.8|6091.8|6093.7|6087.7|6108.5|6102.5|6092.2|6086.2|155
1634560800000|2021-10-18 12:40:00|6092.2|6086.2|6092.7|6086.7|6097.3|6091.3|6077.7|6071.7|322
1634563800000|2021-10-18 13:30:00|6092.1|6086.1|6112.1|6106.1|6134.8|6128.8|6091.3|6085.3|1145
1634564100000|2021-10-18 13:35:00|6112.4|6106.4|6100.8|6094.8|6113.9|6107.9|6092.2|6086.2|624
1634564400000|2021-10-18 13:40:00|6099.8|6093.8|6096.2|6090.2|6124.2|6118.2|6094|6088|496
1634564700000|2021-10-18 13:45:00|6095.7|6089.7|6107.2|6101.2|6108.2|6102.2|6093.7|6087.7|156
1634565000000|2021-10-18 13:50:00|6108.2|6102.2|6111.7|6105.7|6111.7|6105.7|6098.2|6092.2|418
1634565300000|2021-10-18 13:55:00|6111.2|6105.2|6130.4|6124.4|6143.7|6137.7|6109.2|6103.2|431
1634565600000|2021-10-18 14:00:00|6130.7|6124.7|6154|6148|6154.5|6148.5|6128.7|6122.7|504
1634565900000|2021-10-18 14:05:00|6154.6|6148.6|6154|6148|6179.3|6173.3|6152.5|6146.5|882
1634566200000|2021-10-18 14:10:00|6153.8|6147.8|6155|6149|6157|6151|6144.5|6138.5|397
1634566500000|2021-10-18 14:15:00|6154|6148|6168.1|6162.1|6172.9|6166.9|6144.5|6138.5|600
1634566800000|2021-10-18 14:20:00|6168.6|6162.6|6176|6170|6188.4|6182.4|6168.1|6162.1|512
1634567100000|2021-10-18 14:25:00|6178|6172|6165.5|6159.5|6178.7|6172.7|6164.3|6158.3|353
1634567400000|2021-10-18 14:30:00|6166.5|6160.5|6163|6157|6175.5|6169.5|6160|6154|503
1634567700000|2021-10-18 14:35:00|6162.5|6156.5|6167.1|6161.1|6174.3|6168.3|6157.8|6151.8|249
1634568000000|2021-10-18 14:40:00|6167.6|6161.6|6168.1|6162.1|6175.1|6169.1|6159.4|6153.4|173
1634568300000|2021-10-18 14:45:00|6169.1|6163.1|6172.1|6166.1|6176.6|6170.6|6165.1|6159.1|208
1634568600000|2021-10-18 14:50:00|6172.3|6166.3|6162.8|6156.8|6174.1|6168.1|6159.6|6153.6|244
1634568900000|2021-10-18 14:55:00|6162.1|6156.1|6154.9|6148.9|6168.1|6162.1|6154.2|6148.2|289
1634569200000|2021-10-18 15:00:00|6155.2|6149.2|6176.4|6170.4|6177.1|6171.1|6151.9|6145.9|316
1634569500000|2021-10-18 15:05:00|6176.1|6170.1|6184.1|6178.1|6187.3|6181.3|6176.1|6170.1|262
1634569800000|2021-10-18 15:10:00|6183.8|6177.8|6180|6174|6188.3|6182.3|6179.5|6173.5|155
1634570100000|2021-10-18 15:15:00|6180.5|6174.5|6185.1|6179.1|6186.8|6180.8|6179.2|6173.2|80
1634570400000|2021-10-18 15:20:00|6184.9|6178.9|6177.3|6171.3|6186.1|6180.1|6176.8|6170.8|113
1634570700000|2021-10-18 15:25:00|6177.1|6171.1|6181.5|6175.5|6185.5|6179.5|6176.5|6170.5|103
1634571000000|2021-10-18 15:30:00|6182|6176|6186.2|6180.2|6186.7|6180.7|6175|6169|206
1634571300000|2021-10-18 15:35:00|6186.5|6180.5|6184.2|6178.2|6190.7|6184.7|6182.5|6176.5|223
1634571600000|2021-10-18 15:40:00|6184.5|6178.5|6185.5|6179.5|6190|6184|6183.5|6177.5|121
1634571900000|2021-10-18 15:45:00|6186.5|6180.5|6183.2|6177.2|6188|6182|6182.5|6176.5|100
1634572200000|2021-10-18 15:50:00|6183|6177|6187.5|6181.5|6188.2|6182.2|6183|6177|70
1634572500000|2021-10-18 15:55:00|6187.7|6181.7|6201|6195|6203.5|6197.5|6187.7|6181.7|380
1634572800000|2021-10-18 16:00:00|6201.5|6195.5|6200|6194|6205.5|6199.5|6200|6194|233
1634573100000|2021-10-18 16:05:00|6199.7|6193.7|6173.5|6167.5|6199.7|6193.7|6162.1|6156.1|337
1634573400000|2021-10-18 16:10:00|6173.7|6167.7|6172.5|6166.5|6180|6174|6169.5|6163.5|177
1634573700000|2021-10-18 16:15:00|6173.5|6167.5|6174.5|6168.5|6177.2|6171.2|6171|6165|119
1634574000000|2021-10-18 16:20:00|6174.3|6168.3|6174.5|6168.5|6176.4|6170.4|6172.7|6166.7|84
1634574300000|2021-10-18 16:25:00|6174.3|6168.3|6176.2|6170.2|6177.2|6171.2|6171.2|6165.2|186
1634574600000|2021-10-18 16:30:00|6176.5|6170.5|6178|6172|6183|6177|6174.5|6168.5|215
1634574900000|2021-10-18 16:35:00|6178.2|6172.2|6177.4|6171.4|6179|6173|6173.3|6167.3|145
1634575200000|2021-10-18 16:40:00|6177.7|6171.7|6179.4|6173.4|6188.9|6182.9|6177.4|6171.4|222
1634575500000|2021-10-18 16:45:00|6179.2|6173.2|6171.7|6165.7|6179.4|6173.4|6171.7|6165.7|141
1634575800000|2021-10-18 16:50:00|6171.9|6165.9|6164.9|6158.9|6176.3|6170.3|6163.4|6157.4|259
1634576100000|2021-10-18 16:55:00|6165.2|6159.2|6161.1|6155.1|6166.9|6160.9|6160.8|6154.8|105
1634576400000|2021-10-18 17:00:00|6158.6|6152.6|6175.5|6169.5|6177.2|6171.2|6158.6|6152.6|264
1634576700000|2021-10-18 17:05:00|6174|6168|6175|6169|6175.5|6169.5|6171.8|6165.8|148
1634577000000|2021-10-18 17:10:00|6176|6170|6176.8|6170.8|6182.5|6176.5|6174|6168|131
1634577300000|2021-10-18 17:15:00|6176.6|6170.6|6178.2|6172.2|6181.2|6175.2|6172.7|6166.7|74
1634577600000|2021-10-18 17:20:00|6177.2|6171.2|6169.3|6163.3|6178.2|6172.2|6169.3|6163.3|51
1634577900000|2021-10-18 17:25:00|6170.5|6164.5|6179.3|6173.3|6179.8|6173.8|6169.3|6163.3|76
1634578200000|2021-10-18 17:30:00|6179.5|6173.5|6178.3|6172.3|6180.3|6174.3|6173.3|6167.3|117
1634578500000|2021-10-18 17:35:00|6177.8|6171.8|6170.5|6164.5|6177.8|6171.8|6168.3|6162.3|162
1634578800000|2021-10-18 17:40:00|6171|6165|6175.4|6169.4|6176.8|6170.8|6167.7|6161.7|791
1634579100000|2021-10-18 17:45:00|6175.9|6169.9|6187.6|6181.6|6199.1|6193.1|6174.9|6168.9|326
1634579400000|2021-10-18 17:50:00|6186.4|6180.4|6197.5|6191.5|6198.3|6192.3|6186.4|6180.4|283
1634579700000|2021-10-18 17:55:00|6196|6190|6199|6193|6204.3|6198.3|6196|6190|625
1634580000000|2021-10-18 18:00:00|6199.5|6193.5|6197.9|6191.9|6204.8|6198.8|6189.9|6183.9|481
1634580300000|2021-10-18 18:05:00|6197.7|6191.7|6204.3|6198.3|6206.3|6200.3|6194|6188|401
1634580600000|2021-10-18 18:10:00|6204.5|6198.5|6186.5|6180.5|6205.5|6199.5|6180.5|6174.5|1032
1634580900000|2021-10-18 18:15:00|6187|6181|6175.2|6169.2|6187|6181|6171.9|6165.9|271
1634601600000|2021-10-19 00:00:00|6174.7|6168.7|6167.2|6161.2|6174.7|6168.7|6162.7|6156.7|260
1634601900000|2021-10-19 00:05:00|6167.4|6161.4|6160.5|6154.5|6170.7|6164.7|6160.2|6154.2|96
1634602200000|2021-10-19 00:10:00|6160.8|6154.8|6167.3|6161.3|6167.3|6161.3|6157.8|6151.8|23
1634602500000|2021-10-19 00:15:00|6167.6|6161.6|6170.3|6164.3|6170.3|6164.3|6167.6|6161.6|18
1634602800000|2021-10-19 00:20:00|6170.7|6164.7|6172.8|6166.8|6174.5|6168.5|6170.7|6164.7|26
1634603100000|2021-10-19 00:25:00|6172.6|6166.6|6168.8|6162.8|6172.6|6166.6|6168.8|6162.8|10
1634603400000|2021-10-19 00:30:00|6169.2|6163.2|6169.8|6163.8|6171.3|6165.3|6168.3|6162.3|10
1634603700000|2021-10-19 00:35:00|6170.3|6164.3|6168.8|6162.8|6170.8|6164.8|6168.8|6162.8|6
1634604000000|2021-10-19 00:40:00|6169.2|6163.2|6174.9|6168.9|6174.9|6168.9|6168.3|6162.3|13
1634604300000|2021-10-19 00:45:00|6176|6170|6172.4|6166.4|6176|6170|6172.4|6166.4|30
1634604600000|2021-10-19 00:50:00|6172.7|6166.7|6170.3|6164.3|6173.5|6167.5|6169.8|6163.8|40
1634604900000|2021-10-19 00:55:00|6170|6164|6166|6160|6170|6164|6164.2|6158.2|15
1634605200000|2021-10-19 01:00:00|6165.7|6159.7|6164.9|6158.9|6166.5|6160.5|6155.2|6149.2|51
1634605500000|2021-10-19 01:05:00|6164.7|6158.7|6171|6165|6172.8|6166.8|6160.8|6154.8|31
1634605800000|2021-10-19 01:10:00|6171.5|6165.5|6178.9|6172.9|6178.9|6172.9|6170.1|6164.1|49
1634606100000|2021-10-19 01:15:00|6178.7|6172.7|6179.8|6173.8|6184.2|6178.2|6176|6170|31
1634606400000|2021-10-19 01:20:00|6180.3|6174.3|6184.9|6178.9|6185.4|6179.4|6179.5|6173.5|9
1634606700000|2021-10-19 01:25:00|6184.4|6178.4|6185.8|6179.8|6185.8|6179.8|6183.2|6177.2|4
1634607000000|2021-10-19 01:30:00|6185.5|6179.5|6191.5|6185.5|6192.8|6186.8|6185.5|6179.5|26
1634607300000|2021-10-19 01:35:00|6192.3|6186.3|6191.8|6185.8|6194.8|6188.8|6189|6183|35
1634607600000|2021-10-19 01:40:00|6192.1|6186.1|6190.8|6184.8|6194.8|6188.8|6190.3|6184.3|39
1634607900000|2021-10-19 01:45:00|6190.3|6184.3|6193.3|6187.3|6194.8|6188.8|6189.8|6183.8|12
1634608200000|2021-10-19 01:50:00|6193|6187|6193.8|6187.8|6194.5|6188.5|6190.3|6184.3|17
1634608500000|2021-10-19 01:55:00|6194|6188|6199.8|6193.8|6200.3|6194.3|6194|6188|29
1634608800000|2021-10-19 02:00:00|6199.5|6193.5|6201.5|6195.5|6203.3|6197.3|6198.8|6192.8|57
1634609100000|2021-10-19 02:05:00|6202|6196|6195.5|6189.5|6202|6196|6195.5|6189.5|12
1634609400000|2021-10-19 02:10:00|6195.9|6189.9|6200.8|6194.8|6201.3|6195.3|6195.9|6189.9|8
1634609700000|2021-10-19 02:15:00|6201|6195|6202.8|6196.8|6203.3|6197.3|6200.8|6194.8|1
1634610000000|2021-10-19 02:20:00|6202.3|6196.3|6201.3|6195.3|6202.8|6196.8|6201.3|6195.3|0
1634610300000|2021-10-19 02:25:00|6202.5|6196.5|6203.5|6197.5|6204.3|6198.3|6202|6196|3
1634610600000|2021-10-19 02:30:00|6204|6198|6203|6197|6205.5|6199.5|6203|6197|22
1634610900000|2021-10-19 02:35:00|6204.3|6198.3|6205.3|6199.3|6206.5|6200.5|6204.3|6198.3|21
1634611200000|2021-10-19 02:40:00|6205|6199|6205.8|6199.8|6206.8|6200.8|6204|6198|16
1634611500000|2021-10-19 02:45:00|6206.3|6200.3|6211.3|6205.3|6211.8|6205.8|6206.3|6200.3|66
1634611800000|2021-10-19 02:50:00|6211.5|6205.5|6207.8|6201.8|6211.8|6205.8|6207.8|6201.8|15
1634612100000|2021-10-19 02:55:00|6208|6202|6199.3|6193.3|6209.3|6203.3|6199.3|6193.3|22
1634612400000|2021-10-19 03:00:00|6198.5|6192.5|6200|6194|6204.3|6198.3|6197.8|6191.8|10
1634612700000|2021-10-19 03:05:00|6200.3|6194.3|6199.3|6193.3|6204.3|6198.3|6197.8|6191.8|6
1634613000000|2021-10-19 03:10:00|6199.9|6193.9|6199.5|6193.5|6201.3|6195.3|6197.3|6191.3|9
1634613300000|2021-10-19 03:15:00|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6197.8|6191.8|2
1634613600000|2021-10-19 03:20:00|6198.8|6192.8|6202.5|6196.5|6203|6197|6198.3|6192.3|17
1634613900000|2021-10-19 03:25:00|6203|6197|6210|6204|6210|6204|6202.8|6196.8|27
1634614200000|2021-10-19 03:30:00|6208.8|6202.8|6205.2|6199.2|6208.8|6202.8|6203.8|6197.8|26
1634614500000|2021-10-19 03:35:00|6205.7|6199.7|6206.7|6200.7|6207.9|6201.9|6205.5|6199.5|16
1634614800000|2021-10-19 03:40:00|6207.2|6201.2|6207.7|6201.7|6207.7|6201.7|6206.5|6200.5|3
1634615100000|2021-10-19 03:45:00|6207.5|6201.5|6207.2|6201.2|6207.7|6201.7|6207.2|6201.2|0
1634615400000|2021-10-19 03:50:00|6207.5|6201.5|6207.2|6201.2|6208.2|6202.2|6205.7|6199.7|10
1634615700000|2021-10-19 03:55:00|6207.9|6201.9|6208.7|6202.7|6210.2|6204.2|6206.7|6200.7|12
1634616000000|2021-10-19 04:00:00|6209|6203|6205.2|6199.2|6209|6203|6205.2|6199.2|7
1634616300000|2021-10-19 04:05:00|6204|6198|6204.2|6198.2|6205.2|6199.2|6203.7|6197.7|6
1634616600000|2021-10-19 04:10:00|6204.5|6198.5|6208.4|6202.4|6208.4|6202.4|6204.2|6198.2|6
1634616900000|2021-10-19 04:15:00|6208.2|6202.2|6211.3|6205.3|6211.3|6205.3|6208.2|6202.2|80
1634617200000|2021-10-19 04:20:00|6211.8|6205.8|6207.3|6201.3|6212.3|6206.3|6205.8|6199.8|44
1634617500000|2021-10-19 04:25:00|6206.3|6200.3|6207.3|6201.3|6207.3|6201.3|6206.1|6200.1|2
1634617800000|2021-10-19 04:30:00|6206.8|6200.8|6210.3|6204.3|6210.6|6204.6|6206.1|6200.1|13
1634618100000|2021-10-19 04:35:00|6210.5|6204.5|6208.8|6202.8|6210.8|6204.8|6208.8|6202.8|2
1634618400000|2021-10-19 04:40:00|6209.3|6203.3|6208.3|6202.3|6209.3|6203.3|6208.3|6202.3|1
1634618700000|2021-10-19 04:45:00|6208.1|6202.1|6206.6|6200.6|6208.3|6202.3|6206.3|6200.3|0
1634619000000|2021-10-19 04:50:00|6206.3|6200.3|6207.3|6201.3|6207.3|6201.3|6205.8|6199.8|5
1634619300000|2021-10-19 04:55:00|6206.8|6200.8|6206.8|6200.8|6207.3|6201.3|6206.3|6200.3|0
1634619600000|2021-10-19 05:00:00|6207.3|6201.3|6208.3|6202.3|6208.3|6202.3|6207.3|6201.3|0
1634619900000|2021-10-19 05:05:00|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.3|6202.3|2
1634620200000|2021-10-19 05:10:00|6208.3|6202.3|6207.7|6201.7|6208.3|6202.3|6207.2|6201.2|4
1634620500000|2021-10-19 05:15:00|6207.2|6201.2|6206.8|6200.8|6207.2|6201.2|6205.5|6199.5|2
1634620800000|2021-10-19 05:20:00|6206.5|6200.5|6206.8|6200.8|6206.8|6200.8|6206.3|6200.3|0
1634621100000|2021-10-19 05:25:00|6207.3|6201.3|6207.3|6201.3|6208.3|6202.3|6206.8|6200.8|6
1634621400000|2021-10-19 05:30:00|6208|6202|6214.5|6208.5|6217|6211|6208|6202|72
1634621700000|2021-10-19 05:35:00|6216|6210|6213|6207|6216.5|6210.5|6211|6205|42
1634622000000|2021-10-19 05:40:00|6212.5|6206.5|6210.2|6204.2|6213.3|6207.3|6207.4|6201.4|6
1634622300000|2021-10-19 05:45:00|6210|6204|6205.7|6199.7|6211.2|6205.2|6205.2|6199.2|3
1634622600000|2021-10-19 05:50:00|6206.4|6200.4|6201.9|6195.9|6208|6202|6201.7|6195.7|15
1634622900000|2021-10-19 05:55:00|6201.7|6195.7|6204.2|6198.2|6205.7|6199.7|6201.2|6195.2|8
1634623200000|2021-10-19 06:00:00|6203.7|6197.7|6209.2|6203.2|6209.2|6203.2|6201.2|6195.2|18
1634623500000|2021-10-19 06:05:00|6209|6203|6208.2|6202.2|6210.7|6204.7|6206.2|6200.2|19
1634623800000|2021-10-19 06:10:00|6208.4|6202.4|6207.2|6201.2|6210.9|6204.9|6206.2|6200.2|20
1634624100000|2021-10-19 06:15:00|6206.2|6200.2|6211.7|6205.7|6212.2|6206.2|6205.2|6199.2|6
1634624400000|2021-10-19 06:20:00|6211.2|6205.2|6210.7|6204.7|6213.7|6207.7|6209.2|6203.2|54
1634624700000|2021-10-19 06:25:00|6211.2|6205.2|6215.2|6209.2|6216.7|6210.7|6211.2|6205.2|118
1634625000000|2021-10-19 06:30:00|6215.7|6209.7|6215.2|6209.2|6216.7|6210.7|6209|6203|20
1634625300000|2021-10-19 06:35:00|6215.7|6209.7|6213.7|6207.7|6216.2|6210.2|6213.2|6207.2|18
1634625600000|2021-10-19 06:40:00|6213.5|6207.5|6216.1|6210.1|6218.2|6212.2|6212.2|6206.2|34
1634625900000|2021-10-19 06:45:00|6216.3|6210.3|6213.4|6207.4|6220.1|6214.1|6212.9|6206.9|36
1634626200000|2021-10-19 06:50:00|6213.6|6207.6|6212.6|6206.6|6216.7|6210.7|6211.1|6205.1|6
1634626500000|2021-10-19 06:55:00|6212.8|6206.8|6207.6|6201.6|6213.6|6207.6|6205.1|6199.1|32
1634626800000|2021-10-19 07:00:00|6207.1|6201.1|6194.6|6188.6|6207.6|6201.6|6190.1|6184.1|95
1634627100000|2021-10-19 07:05:00|6194.1|6188.1|6195.1|6189.1|6200.6|6194.6|6190.1|6184.1|46
1634627400000|2021-10-19 07:10:00|6194.5|6188.5|6203.6|6197.6|6205.1|6199.1|6193.1|6187.1|116
1634627700000|2021-10-19 07:15:00|6203.4|6197.4|6198.4|6192.4|6203.6|6197.6|6198.2|6192.2|14
1634628000000|2021-10-19 07:20:00|6198.9|6192.9|6199.7|6193.7|6200.7|6194.7|6197.7|6191.7|17
1634628300000|2021-10-19 07:25:00|6199.9|6193.9|6200.2|6194.2|6203.2|6197.2|6198.7|6192.7|16
1634628600000|2021-10-19 07:30:00|6200|6194|6201.2|6195.2|6202.2|6196.2|6199|6193|5
1634628900000|2021-10-19 07:35:00|6200.7|6194.7|6200.2|6194.2|6204.9|6198.9|6199.7|6193.7|57
1634629200000|2021-10-19 07:40:00|6201.5|6195.5|6204.4|6198.4|6206.2|6200.2|6200.2|6194.2|20
1634629500000|2021-10-19 07:45:00|6204.2|6198.2|6206.2|6200.2|6208|6202|6203.7|6197.7|11
1634629800000|2021-10-19 07:50:00|6205.3|6199.3|6204.2|6198.2|6205.7|6199.7|6201.7|6195.7|16
1634630100000|2021-10-19 07:55:00|6204.4|6198.4|6212.7|6206.7|6213.7|6207.7|6201.2|6195.2|118
1634630400000|2021-10-19 08:00:00|6212.5|6206.5|6210.7|6204.7|6214.2|6208.2|6209.2|6203.2|130
1634630700000|2021-10-19 08:05:00|6210.5|6204.5|6205.7|6199.7|6211.3|6205.3|6205.7|6199.7|9
1634631000000|2021-10-19 08:10:00|6205.1|6199.1|6203.1|6197.1|6207.6|6201.6|6203.1|6197.1|4
1634631300000|2021-10-19 08:15:00|6203.6|6197.6|6200.6|6194.6|6204.9|6198.9|6200.4|6194.4|42
1634631600000|2021-10-19 08:20:00|6201.1|6195.1|6199.2|6193.2|6202.2|6196.2|6198|6192|24
1634631900000|2021-10-19 08:25:00|6199.4|6193.4|6198.7|6192.7|6200.2|6194.2|6197.7|6191.7|17
1634632200000|2021-10-19 08:30:00|6198.9|6192.9|6198.2|6192.2|6201.7|6195.7|6197.4|6191.4|44
1634632500000|2021-10-19 08:35:00|6198.7|6192.7|6198.7|6192.7|6199.7|6193.7|6197.7|6191.7|13
1634632800000|2021-10-19 08:40:00|6198.4|6192.4|6199.4|6193.4|6199.6|6193.6|6195.7|6189.7|98
1634633100000|2021-10-19 08:45:00|6199.6|6193.6|6197.9|6191.9|6202.2|6196.2|6197.7|6191.7|21
1634633400000|2021-10-19 08:50:00|6197.6|6191.6|6199.7|6193.7|6202.5|6196.5|6196.7|6190.7|18
1634633700000|2021-10-19 08:55:00|6200.2|6194.2|6199.8|6193.8|6201.4|6195.4|6199.4|6193.4|5
1634634000000|2021-10-19 09:00:00|6200.1|6194.1|6203.6|6197.6|6203.6|6197.6|6199.9|6193.9|21
1634634300000|2021-10-19 09:05:00|6203.4|6197.4|6199.1|6193.1|6204.1|6198.1|6197.3|6191.3|24
1634634600000|2021-10-19 09:10:00|6198.6|6192.6|6197.8|6191.8|6198.6|6192.6|6197.6|6191.6|7
1634634900000|2021-10-19 09:15:00|6197.1|6191.1|6196.3|6190.3|6198.3|6192.3|6194.8|6188.8|55
1634635200000|2021-10-19 09:20:00|6195.8|6189.8|6188|6182|6197|6191|6186.2|6180.2|138
1634635500000|2021-10-19 09:25:00|6189.5|6183.5|6193.5|6187.5|6194.5|6188.5|6187.2|6181.2|64
1634635800000|2021-10-19 09:30:00|6193.7|6187.7|6194.5|6188.5|6194.5|6188.5|6191.5|6185.5|20
1634636100000|2021-10-19 09:35:00|6193|6187|6188.5|6182.5|6193|6187|6188|6182|36
1634636400000|2021-10-19 09:40:00|6189|6183|6191|6185|6194.8|6188.8|6188|6182|22
1634636700000|2021-10-19 09:45:00|6190.8|6184.8|6192.5|6186.5|6193.5|6187.5|6190|6184|3
1634637000000|2021-10-19 09:50:00|6192|6186|6194|6188|6194|6188|6192|6186|2
1634637300000|2021-10-19 09:55:00|6194.5|6188.5|6194|6188|6194.5|6188.5|6193.5|6187.5|21
1634637600000|2021-10-19 10:00:00|6193.5|6187.5|6197.5|6191.5|6197.5|6191.5|6193.5|6187.5|17
1634637900000|2021-10-19 10:05:00|6197|6191|6196.5|6190.5|6199|6193|6195.7|6189.7|2
1634638200000|2021-10-19 10:10:00|6196.3|6190.3|6194.5|6188.5|6196.3|6190.3|6194|6188|2
1634638500000|2021-10-19 10:15:00|6194|6188|6193|6187|6195.5|6189.5|6193|6187|5
1634638800000|2021-10-19 10:20:00|6192|6186|6194.8|6188.8|6195.5|6189.5|6189|6183|5
1634639100000|2021-10-19 10:25:00|6194.3|6188.3|6196.5|6190.5|6198.2|6192.2|6194.3|6188.3|3
1634639400000|2021-10-19 10:30:00|6196|6190|6196.2|6190.2|6196.5|6190.5|6195.5|6189.5|22
1634639700000|2021-10-19 10:35:00|6197.2|6191.2|6192.5|6186.5|6199|6193|6192.5|6186.5|24
1634640000000|2021-10-19 10:40:00|6193.2|6187.2|6193.8|6187.8|6195|6189|6193|6187|4
1634640300000|2021-10-19 10:45:00|6195|6189|6194|6188|6196|6190|6193.5|6187.5|6
1634640600000|2021-10-19 10:50:00|6194.5|6188.5|6193|6187|6195.8|6189.8|6192.3|6186.3|2
1634640900000|2021-10-19 10:55:00|6192.8|6186.8|6195|6189|6197.5|6191.5|6192.3|6186.3|12
1634641200000|2021-10-19 11:00:00|6194.7|6188.7|6194.3|6188.3|6196.3|6190.3|6193.3|6187.3|2
1634641500000|2021-10-19 11:05:00|6194|6188|6194.5|6188.5|6194.5|6188.5|6193|6187|2
1634641800000|2021-10-19 11:10:00|6194|6188|6189.8|6183.8|6194|6188|6189.7|6183.7|15
1634642100000|2021-10-19 11:15:00|6190|6184|6190|6184|6190.5|6184.5|6189.8|6183.8|8
1634642400000|2021-10-19 11:20:00|6189.8|6183.8|6190|6184|6190.5|6184.5|6189.8|6183.8|25
1634642700000|2021-10-19 11:25:00|6189.8|6183.8|6192.6|6186.6|6192.6|6186.6|6189.8|6183.8|14
1634643000000|2021-10-19 11:30:00|6193.4|6187.4|6190.1|6184.1|6193.4|6187.4|6189.1|6183.1|25
1634643300000|2021-10-19 11:35:00|6189.9|6183.9|6190.6|6184.6|6190.6|6184.6|6189.6|6183.6|2
1634643600000|2021-10-19 11:40:00|6190.1|6184.1|6191|6185|6191.8|6185.8|6188.5|6182.5|19
1634643900000|2021-10-19 11:45:00|6191.2|6185.2|6191.7|6185.7|6193.5|6187.5|6189.3|6183.3|16
1634644200000|2021-10-19 11:50:00|6192.8|6186.8|6191.2|6185.2|6194.2|6188.2|6190|6184|38
1634644500000|2021-10-19 11:55:00|6191.5|6185.5|6192.3|6186.3|6192.8|6186.8|6191|6185|46
1634644800000|2021-10-19 12:00:00|6192.5|6186.5|6191.7|6185.7|6193.7|6187.7|6190.2|6184.2|92
1634645100000|2021-10-19 12:05:00|6191|6185|6189.9|6183.9|6191.7|6185.7|6188.5|6182.5|123
1634645400000|2021-10-19 12:10:00|6190.2|6184.2|6191.4|6185.4|6191.9|6185.9|6189.4|6183.4|74
1634645700000|2021-10-19 12:15:00|6190.9|6184.9|6189.4|6183.4|6191.9|6185.9|6188.6|6182.6|43
1634646000000|2021-10-19 12:20:00|6188.9|6182.9|6177.4|6171.4|6190.2|6184.2|6176.4|6170.4|399
1634646300000|2021-10-19 12:25:00|6177.6|6171.6|6176.4|6170.4|6179.8|6173.8|6175.9|6169.9|89
1634646600000|2021-10-19 12:30:00|6176.2|6170.2|6169.2|6163.2|6176.2|6170.2|6168.9|6162.9|53
1634646900000|2021-10-19 12:35:00|6169.7|6163.7|6171.7|6165.7|6172.9|6166.9|6168.1|6162.1|57
1634647200000|2021-10-19 12:40:00|6171.4|6165.4|6169.1|6163.1|6172.4|6166.4|6167.6|6161.6|96
1634650200000|2021-10-19 13:30:00|6163.2|6157.2|6138.4|6132.4|6164.7|6158.7|6135.3|6129.3|1543
1634650500000|2021-10-19 13:35:00|6137.9|6131.9|6140.2|6134.2|6145|6139|6122|6116|774
1634650800000|2021-10-19 13:40:00|6141|6135|6147.4|6141.4|6156.7|6150.7|6140|6134|541
1634651100000|2021-10-19 13:45:00|6146.6|6140.6|6137|6131|6152.5|6146.5|6127.4|6121.4|617
1634651400000|2021-10-19 13:50:00|6137.5|6131.5|6140.5|6134.5|6148.5|6142.5|6135.5|6129.5|216
1634651700000|2021-10-19 13:55:00|6141.2|6135.2|6167.6|6161.6|6172.4|6166.4|6138|6132|408
1634652000000|2021-10-19 14:00:00|6167.4|6161.4|6195.5|6189.5|6198.2|6192.2|6167.4|6161.4|603
1634652300000|2021-10-19 14:05:00|6195.3|6189.3|6192.1|6186.1|6198.2|6192.2|6184.2|6178.2|282
1634652600000|2021-10-19 14:10:00|6190.7|6184.7|6191.1|6185.1|6193.6|6187.6|6179.3|6173.3|425
1634652900000|2021-10-19 14:15:00|6190.3|6184.3|6203.6|6197.6|6207.5|6201.5|6187.5|6181.5|394
1634653200000|2021-10-19 14:20:00|6203.3|6197.3|6196.1|6190.1|6208.6|6202.6|6196.1|6190.1|253
1634653500000|2021-10-19 14:25:00|6195.6|6189.6|6197.1|6191.1|6200.9|6194.9|6192.4|6186.4|371
1634653800000|2021-10-19 14:30:00|6197.6|6191.6|6191.3|6185.3|6206.3|6200.3|6191.1|6185.1|395
1634654100000|2021-10-19 14:35:00|6191.1|6185.1|6206.8|6200.8|6207.1|6201.1|6190.8|6184.8|369
1634654400000|2021-10-19 14:40:00|6206.5|6200.5|6203.1|6197.1|6227|6221|6203.1|6197.1|464
1634654700000|2021-10-19 14:45:00|6203.3|6197.3|6194.1|6188.1|6205.8|6199.8|6190.1|6184.1|356
1634655000000|2021-10-19 14:50:00|6194.8|6188.8|6203.1|6197.1|6207.4|6201.4|6186.6|6180.6|296
1634655300000|2021-10-19 14:55:00|6203.3|6197.3|6208.1|6202.1|6214.8|6208.8|6202|6196|260
1634655600000|2021-10-19 15:00:00|6207.5|6201.5|6200.6|6194.6|6207.5|6201.5|6191.6|6185.6|203
1634655900000|2021-10-19 15:05:00|6200.8|6194.8|6192.7|6186.7|6204.6|6198.6|6189.7|6183.7|146
1634656200000|2021-10-19 15:10:00|6192.2|6186.2|6193.9|6187.9|6198.1|6192.1|6190.2|6184.2|87
1634656500000|2021-10-19 15:15:00|6193.7|6187.7|6195.9|6189.9|6198.2|6192.2|6192.3|6186.3|97
1634656800000|2021-10-19 15:20:00|6195.4|6189.4|6191.6|6185.6|6197.8|6191.8|6191.6|6185.6|126
1634657100000|2021-10-19 15:25:00|6191.8|6185.8|6202.1|6196.1|6202.1|6196.1|6189.1|6183.1|159
1634657400000|2021-10-19 15:30:00|6201.8|6195.8|6208.1|6202.1|6210.9|6204.9|6201.8|6195.8|201
1634657700000|2021-10-19 15:35:00|6206.1|6200.1|6206.6|6200.6|6214.3|6208.3|6205.6|6199.6|223
1634658000000|2021-10-19 15:40:00|6206.3|6200.3|6210.1|6204.1|6212.6|6206.6|6205.1|6199.1|136
1634658300000|2021-10-19 15:45:00|6210.7|6204.7|6204.6|6198.6|6211.6|6205.6|6203.6|6197.6|170
1634658600000|2021-10-19 15:50:00|6204.3|6198.3|6208.5|6202.5|6209.7|6203.7|6203.1|6197.1|135
1634658900000|2021-10-19 15:55:00|6207.9|6201.9|6197.6|6191.6|6207.9|6201.9|6194.3|6188.3|188
1634659200000|2021-10-19 16:00:00|6198.1|6192.1|6198.6|6192.6|6201.5|6195.5|6196|6190|153
1634659500000|2021-10-19 16:05:00|6198.2|6192.2|6200.5|6194.5|6200.5|6194.5|6197.1|6191.1|255
1634659800000|2021-10-19 16:10:00|6201|6195|6209|6203|6210.9|6204.9|6200.3|6194.3|259
1634660100000|2021-10-19 16:15:00|6208.5|6202.5|6215.7|6209.7|6220.9|6214.9|6207.5|6201.5|153
1634660400000|2021-10-19 16:20:00|6215.9|6209.9|6217.4|6211.4|6219.4|6213.4|6213.9|6207.9|126
1634660700000|2021-10-19 16:25:00|6218.2|6212.2|6216.4|6210.4|6222.2|6216.2|6215.9|6209.9|158
1634661000000|2021-10-19 16:30:00|6217.9|6211.9|6216.2|6210.2|6218.9|6212.9|6214.4|6208.4|127
1634661300000|2021-10-19 16:35:00|6215.7|6209.7|6221.9|6215.9|6222.9|6216.9|6215.7|6209.7|206
1634661600000|2021-10-19 16:40:00|6222.4|6216.4|6208.4|6202.4|6222.4|6216.4|6206.9|6200.9|209
1634661900000|2021-10-19 16:45:00|6209.4|6203.4|6210.9|6204.9|6214.4|6208.4|6208.2|6202.2|314
1634662200000|2021-10-19 16:50:00|6211.1|6205.1|6219.6|6213.6|6220.1|6214.1|6209.1|6203.1|140
1634662500000|2021-10-19 16:55:00|6219.8|6213.8|6219.3|6213.3|6221.5|6215.5|6217.3|6211.3|174
1634662800000|2021-10-19 17:00:00|6218.8|6212.8|6219|6213|6221.8|6215.8|6217.8|6211.8|120
1634663100000|2021-10-19 17:05:00|6219.5|6213.5|6214.4|6208.4|6219.8|6213.8|6213.3|6207.3|170
1634663400000|2021-10-19 17:10:00|6214.6|6208.6|6219|6213|6220.6|6214.6|6214.6|6208.6|94
1634663700000|2021-10-19 17:15:00|6217.8|6211.8|6219.8|6213.8|6223.5|6217.5|6217.8|6211.8|120
1634664000000|2021-10-19 17:20:00|6218.8|6212.8|6215.3|6209.3|6220.1|6214.1|6213.8|6207.8|194
1634664300000|2021-10-19 17:25:00|6213.5|6207.5|6212.8|6206.8|6219.7|6213.7|6210.8|6204.8|190
1634664600000|2021-10-19 17:30:00|6213|6207|6224|6218|6224.7|6218.7|6212.8|6206.8|168
1634664900000|2021-10-19 17:35:00|6223.2|6217.2|6223.4|6217.4|6225.2|6219.2|6223.2|6217.2|139
1634665200000|2021-10-19 17:40:00|6223.9|6217.9|6228.6|6222.6|6230.5|6224.5|6223.2|6217.2|312
1634665500000|2021-10-19 17:45:00|6229.1|6223.1|6224.3|6218.3|6229.6|6223.6|6223.4|6217.4|223
1634665800000|2021-10-19 17:50:00|6224.8|6218.8|6225.8|6219.8|6230.8|6224.8|6224.8|6218.8|269
1634666100000|2021-10-19 17:55:00|6226.3|6220.3|6218.7|6212.7|6228.8|6222.8|6217.2|6211.2|295
1634666400000|2021-10-19 18:00:00|6219.4|6213.4|6228.8|6222.8|6232.2|6226.2|6216.5|6210.5|403
1634666700000|2021-10-19 18:05:00|6228.5|6222.5|6222.2|6216.2|6230.3|6224.3|6222.2|6216.2|180
1634667000000|2021-10-19 18:10:00|6222.4|6216.4|6226.5|6220.5|6228|6222|6213.3|6207.3|938
1634667300000|2021-10-19 18:15:00|6226.3|6220.3|6214.8|6208.8|6233.3|6227.3|6213.3|6207.3|494
1634688000000|2021-10-20 00:00:00|6217.6|6211.6|6217.6|6211.6|6218.6|6212.6|6211.4|6205.4|90
1634688300000|2021-10-20 00:05:00|6217.1|6211.1|6219.9|6213.9|6223.2|6217.2|6215.9|6209.9|144
1634688600000|2021-10-20 00:10:00|6220.1|6214.1|6222.4|6216.4|6223.9|6217.9|6218.4|6212.4|30
1634688900000|2021-10-20 00:15:00|6222.7|6216.7|6217.4|6211.4|6222.9|6216.9|6217.4|6211.4|24
1634689200000|2021-10-20 00:20:00|6216.9|6210.9|6217.9|6211.9|6217.9|6211.9|6215.9|6209.9|100
1634689500000|2021-10-20 00:25:00|6218.7|6212.7|6226.3|6220.3|6228.5|6222.5|6218.7|6212.7|58
1634689800000|2021-10-20 00:30:00|6226|6220|6225|6219|6226.5|6220.5|6222.5|6216.5|43
1634690100000|2021-10-20 00:35:00|6225.7|6219.7|6229.6|6223.6|6231.4|6225.4|6225.2|6219.2|84
1634690400000|2021-10-20 00:40:00|6229.4|6223.4|6231.1|6225.1|6232.2|6226.2|6227.4|6221.4|44
1634690700000|2021-10-20 00:45:00|6231.4|6225.4|6233.2|6227.2|6233.2|6227.2|6229.7|6223.7|21
1634691000000|2021-10-20 00:50:00|6232.9|6226.9|6234.4|6228.4|6234.9|6228.9|6231.2|6225.2|17
1634691300000|2021-10-20 00:55:00|6234.9|6228.9|6232.2|6226.2|6234.9|6228.9|6231.7|6225.7|7
1634691600000|2021-10-20 01:00:00|6231.9|6225.9|6224.7|6218.7|6231.9|6225.9|6219.7|6213.7|19
1634691900000|2021-10-20 01:05:00|6225.2|6219.2|6229|6223|6231.2|6225.2|6223.2|6217.2|40
1634692200000|2021-10-20 01:10:00|6228.5|6222.5|6231.7|6225.7|6234.2|6228.2|6225.7|6219.7|17
1634692500000|2021-10-20 01:15:00|6226.7|6220.7|6226.2|6220.2|6228.2|6222.2|6224.7|6218.7|14
1634692800000|2021-10-20 01:20:00|6226.4|6220.4|6231.7|6225.7|6232.7|6226.7|6224.7|6218.7|32
1634693100000|2021-10-20 01:25:00|6231.9|6225.9|6236.4|6230.4|6236.4|6230.4|6231.9|6225.9|21
1634693400000|2021-10-20 01:30:00|6237.7|6231.7|6234|6228|6238.7|6232.7|6234|6228|12
1634693700000|2021-10-20 01:35:00|6233.7|6227.7|6222.9|6216.9|6234|6228|6222.9|6216.9|19
1634694000000|2021-10-20 01:40:00|6223.3|6217.3|6218.7|6212.7|6223.6|6217.6|6215.7|6209.7|21
1634694300000|2021-10-20 01:45:00|6218.5|6212.5|6225.5|6219.5|6226.2|6220.2|6218.2|6212.2|61
1634694600000|2021-10-20 01:50:00|6225.2|6219.2|6225.7|6219.7|6227.7|6221.7|6225.2|6219.2|2
1634694900000|2021-10-20 01:55:00|6226|6220|6226.2|6220.2|6227.2|6221.2|6224.7|6218.7|7
1634695200000|2021-10-20 02:00:00|6226.4|6220.4|6224.4|6218.4|6226.7|6220.7|6220.7|6214.7|40
1634695500000|2021-10-20 02:05:00|6225.2|6219.2|6219.2|6213.2|6225.2|6219.2|6218.7|6212.7|30
1634695800000|2021-10-20 02:10:00|6218.7|6212.7|6223.9|6217.9|6226.4|6220.4|6218.7|6212.7|17
1634696100000|2021-10-20 02:15:00|6224.2|6218.2|6225.2|6219.2|6227.4|6221.4|6223.7|6217.7|1
1634696400000|2021-10-20 02:20:00|6224.7|6218.7|6222.2|6216.2|6225.2|6219.2|6221.2|6215.2|7
1634696700000|2021-10-20 02:25:00|6223.7|6217.7|6224.7|6218.7|6225.2|6219.2|6222.7|6216.7|0
1634697000000|2021-10-20 02:30:00|6225.2|6219.2|6221.9|6215.9|6226.7|6220.7|6219.2|6213.2|17
1634697300000|2021-10-20 02:35:00|6222.4|6216.4|6225.3|6219.3|6225.3|6219.3|6219.7|6213.7|15
1634697600000|2021-10-20 02:40:00|6227.4|6221.4|6231.6|6225.6|6232.3|6226.3|6227.4|6221.4|19
1634697900000|2021-10-20 02:45:00|6230.9|6224.9|6229.3|6223.3|6232.3|6226.3|6228.8|6222.8|37
1634698200000|2021-10-20 02:50:00|6229.1|6223.1|6230.6|6224.6|6231.8|6225.8|6228.6|6222.6|4
1634698500000|2021-10-20 02:55:00|6230.3|6224.3|6231.1|6225.1|6232.8|6226.8|6228.9|6222.9|18
1634698800000|2021-10-20 03:00:00|6231.4|6225.4|6240.1|6234.1|6242.1|6236.1|6231.1|6225.1|27
1634699100000|2021-10-20 03:05:00|6240.6|6234.6|6240.1|6234.1|6241.1|6235.1|6237.1|6231.1|15
1634699400000|2021-10-20 03:10:00|6240.6|6234.6|6240.1|6234.1|6241.7|6235.7|6239.6|6233.6|18
1634699700000|2021-10-20 03:15:00|6239.8|6233.8|6239.6|6233.6|6243.1|6237.1|6238.1|6232.1|18
1634700000000|2021-10-20 03:20:00|6241.6|6235.6|6243.6|6237.6|6244.8|6238.8|6239.1|6233.1|53
1634700300000|2021-10-20 03:25:00|6243.8|6237.8|6243.1|6237.1|6244.8|6238.8|6242.9|6236.9|18
1634700600000|2021-10-20 03:30:00|6242.4|6236.4|6240.1|6234.1|6242.4|6236.4|6237.1|6231.1|21
1634700900000|2021-10-20 03:35:00|6239.6|6233.6|6238.6|6232.6|6240.1|6234.1|6238.3|6232.3|7
1634701200000|2021-10-20 03:40:00|6239.1|6233.1|6242.6|6236.6|6243.3|6237.3|6238.6|6232.6|29
1634701500000|2021-10-20 03:45:00|6242.1|6236.1|6243.6|6237.6|6245.1|6239.1|6242.1|6236.1|7
1634701800000|2021-10-20 03:50:00|6243.1|6237.1|6242.8|6236.8|6243.6|6237.6|6241.9|6235.9|7
1634702100000|2021-10-20 03:55:00|6242.6|6236.6|6242.1|6236.1|6242.6|6236.6|6241.8|6235.8|0
1634702400000|2021-10-20 04:00:00|6242.9|6236.9|6243.8|6237.8|6244.1|6238.1|6242.9|6236.9|3
1634702700000|2021-10-20 04:05:00|6243.6|6237.6|6244.8|6238.8|6245.3|6239.3|6243.6|6237.6|22
1634703000000|2021-10-20 04:10:00|6245|6239|6245.3|6239.3|6245.3|6239.3|6245|6239|2
1634703300000|2021-10-20 04:15:00|6245.6|6239.6|6245.6|6239.6|6248.1|6242.1|6244.8|6238.8|38
1634703600000|2021-10-20 04:20:00|6245.1|6239.1|6242.1|6236.1|6245.1|6239.1|6242.1|6236.1|11
1634703900000|2021-10-20 04:25:00|6241.9|6235.9|6241.6|6235.6|6241.9|6235.9|6241.1|6235.1|1
1634704200000|2021-10-20 04:30:00|6241.1|6235.1|6242.3|6236.3|6242.8|6236.8|6240.8|6234.8|3
1634704500000|2021-10-20 04:35:00|6242.6|6236.6|6243.1|6237.1|6243.6|6237.6|6242.6|6236.6|4
1634704800000|2021-10-20 04:40:00|6243.6|6237.6|6241.6|6235.6|6243.6|6237.6|6241.6|6235.6|3
1634705100000|2021-10-20 04:45:00|6241.8|6235.8|6234.6|6228.6|6242.1|6236.1|6234.6|6228.6|34
1634705400000|2021-10-20 04:50:00|6234.8|6228.8|6234.3|6228.3|6235.6|6229.6|6232.8|6226.8|14
1634705700000|2021-10-20 04:55:00|6234.1|6228.1|6233.8|6227.8|6235.1|6229.1|6233.6|6227.6|2
1634706000000|2021-10-20 05:00:00|6233.6|6227.6|6235.1|6229.1|6236.1|6230.1|6233.6|6227.6|1
1634706300000|2021-10-20 05:05:00|6235.4|6229.4|6235.8|6229.8|6236.6|6230.6|6235.4|6229.4|4
1634706600000|2021-10-20 05:10:00|6235.6|6229.6|6235.8|6229.8|6235.8|6229.8|6234.6|6228.6|2
1634706900000|2021-10-20 05:15:00|6235.6|6229.6|6235.1|6229.1|6235.8|6229.8|6233.6|6227.6|1
1634707200000|2021-10-20 05:20:00|6234.3|6228.3|6234.1|6228.1|6235.1|6229.1|6234.1|6228.1|1
1634707500000|2021-10-20 05:25:00|6233.8|6227.8|6234.8|6228.8|6234.8|6228.8|6231.1|6225.1|10
1634707800000|2021-10-20 05:30:00|6233.6|6227.6|6238.1|6232.1|6242.8|6236.8|6232.8|6226.8|27
1634708100000|2021-10-20 05:35:00|6239.1|6233.1|6245.5|6239.5|6247|6241|6238.1|6232.1|10
1634708400000|2021-10-20 05:40:00|6245.8|6239.8|6248|6242|6248|6242|6245.8|6239.8|10
1634708700000|2021-10-20 05:45:00|6248.5|6242.5|6252|6246|6254|6248|6247.3|6241.3|44
1634709000000|2021-10-20 05:50:00|6251.8|6245.8|6252.5|6246.5|6253.5|6247.5|6248.8|6242.8|18
1634709300000|2021-10-20 05:55:00|6252.8|6246.8|6254|6248|6254.7|6248.7|6252|6246|11
1634709600000|2021-10-20 06:00:00|6253.3|6247.3|6254.7|6248.7|6255.7|6249.7|6250|6244|19
1634709900000|2021-10-20 06:05:00|6255.2|6249.2|6253|6247|6255.7|6249.7|6251.7|6245.7|8
1634710200000|2021-10-20 06:10:00|6253.9|6247.9|6254.7|6248.7|6255.5|6249.5|6252|6246|14
1634710500000|2021-10-20 06:15:00|6255|6249|6258|6252|6259.5|6253.5|6255|6249|51
1634710800000|2021-10-20 06:20:00|6257.5|6251.5|6256|6250|6258|6252|6255|6249|22
1634711100000|2021-10-20 06:25:00|6256.5|6250.5|6256.5|6250.5|6258.7|6252.7|6256|6250|8
1634711400000|2021-10-20 06:30:00|6256|6250|6261|6255|6262|6256|6256|6250|40
1634711700000|2021-10-20 06:35:00|6260.5|6254.5|6265.5|6259.5|6267|6261|6260.5|6254.5|38
1634712000000|2021-10-20 06:40:00|6265.7|6259.7|6266|6260|6267|6261|6264.5|6258.5|50
1634712300000|2021-10-20 06:45:00|6265|6259|6266.5|6260.5|6266.7|6260.7|6264.5|6258.5|12
1634712600000|2021-10-20 06:50:00|6266.2|6260.2|6264.5|6258.5|6267|6261|6263|6257|18
1634712900000|2021-10-20 06:55:00|6264|6258|6256.8|6250.8|6265|6259|6256.8|6250.8|22
1634713200000|2021-10-20 07:00:00|6257.3|6251.3|6263.5|6257.5|6265|6259|6255.8|6249.8|59
1634713500000|2021-10-20 07:05:00|6265.5|6259.5|6271.1|6265.1|6273.2|6267.2|6262.5|6256.5|112
1634713800000|2021-10-20 07:10:00|6270.6|6264.6|6269.7|6263.7|6272.1|6266.1|6268.2|6262.2|15
1634714100000|2021-10-20 07:15:00|6270.1|6264.1|6271.5|6265.5|6273|6267|6269.4|6263.4|43
1634714400000|2021-10-20 07:20:00|6271.2|6265.2|6274.5|6268.5|6275|6269|6270.5|6264.5|91
1634714700000|2021-10-20 07:25:00|6275|6269|6274|6268|6275|6269|6271.4|6265.4|22
1634715000000|2021-10-20 07:30:00|6273.8|6267.8|6294.4|6288.4|6295.6|6289.6|6273|6267|208
1634715300000|2021-10-20 07:35:00|6294.2|6288.2|6284.9|6278.9|6294.2|6288.2|6282.9|6276.9|55
1634715600000|2021-10-20 07:40:00|6285.4|6279.4|6290.6|6284.6|6292.9|6286.9|6284.4|6278.4|52
1634715900000|2021-10-20 07:45:00|6290.9|6284.9|6297.3|6291.3|6303.8|6297.8|6289.4|6283.4|204
1634716200000|2021-10-20 07:50:00|6297.1|6291.1|6293.6|6287.6|6299.9|6293.9|6293.1|6287.1|38
1634716500000|2021-10-20 07:55:00|6293.1|6287.1|6293.3|6287.3|6297.6|6291.6|6292.6|6286.6|48
1634716800000|2021-10-20 08:00:00|6293|6287|6284.9|6278.9|6293.5|6287.5|6283.1|6277.1|45
1634717100000|2021-10-20 08:05:00|6284.7|6278.7|6289.6|6283.6|6293.3|6287.3|6284.7|6278.7|29
1634717400000|2021-10-20 08:10:00|6289.4|6283.4|6293.6|6287.6|6299.4|6293.4|6289.4|6283.4|144
1634717700000|2021-10-20 08:15:00|6294.6|6288.6|6294.3|6288.3|6294.6|6288.6|6283.1|6277.1|77
1634718000000|2021-10-20 08:20:00|6294.5|6288.5|6300.5|6294.5|6301.9|6295.9|6294.5|6288.5|173
1634718300000|2021-10-20 08:25:00|6299.4|6293.4|6297.8|6291.8|6301.5|6295.5|6295.1|6289.1|46
1634718600000|2021-10-20 08:30:00|6297.3|6291.3|6295.3|6289.3|6297.8|6291.8|6292.8|6286.8|50
1634718900000|2021-10-20 08:35:00|6295.8|6289.8|6294.3|6288.3|6295.8|6289.8|6291.8|6285.8|50
1634719200000|2021-10-20 08:40:00|6294.1|6288.1|6293.8|6287.8|6294.3|6288.3|6293.8|6287.8|30
1634719500000|2021-10-20 08:45:00|6293.5|6287.5|6300.1|6294.1|6300.1|6294.1|6293.1|6287.1|241
1634719800000|2021-10-20 08:50:00|6299.8|6293.8|6296.8|6290.8|6301.8|6295.8|6296.8|6290.8|121
1634720100000|2021-10-20 08:55:00|6297|6291|6297.3|6291.3|6300.5|6294.5|6297|6291|64
1634720400000|2021-10-20 09:00:00|6296.8|6290.8|6304.6|6298.6|6308|6302|6293|6287|526
1634720700000|2021-10-20 09:05:00|6304.9|6298.9|6319.3|6313.3|6319.8|6313.8|6303|6297|245
1634721000000|2021-10-20 09:10:00|6318.8|6312.8|6311.3|6305.3|6321.3|6315.3|6309.8|6303.8|158
1634721300000|2021-10-20 09:15:00|6309.6|6303.6|6316.7|6310.7|6316.7|6310.7|6308.3|6302.3|64
1634721600000|2021-10-20 09:20:00|6316.4|6310.4|6313.3|6307.3|6320.2|6314.2|6311.6|6305.6|130
1634721900000|2021-10-20 09:25:00|6312.6|6306.6|6309.6|6303.6|6313.1|6307.1|6309.1|6303.1|42
1634722200000|2021-10-20 09:30:00|6309.1|6303.1|6300.8|6294.8|6311.9|6305.9|6300.8|6294.8|86
1634722500000|2021-10-20 09:35:00|6301|6295|6310.7|6304.7|6312.9|6306.9|6300.8|6294.8|74
1634722800000|2021-10-20 09:40:00|6311.2|6305.2|6313.7|6307.7|6316.7|6310.7|6310.2|6304.2|42
1634723100000|2021-10-20 09:45:00|6314.2|6308.2|6320|6314|6320.8|6314.8|6310.1|6304.1|114
1634723400000|2021-10-20 09:50:00|6320.6|6314.6|6330|6324|6331.9|6325.9|6320.6|6314.6|193
1634723700000|2021-10-20 09:55:00|6329.6|6323.6|6335.1|6329.1|6341.4|6335.4|6324.8|6318.8|384
1634724000000|2021-10-20 10:00:00|6335.4|6329.4|6318.9|6312.9|6335.4|6329.4|6318.9|6312.9|51
1634724300000|2021-10-20 10:05:00|6319.3|6313.3|6321.9|6315.9|6323.9|6317.9|6319.3|6313.3|24
1634724600000|2021-10-20 10:10:00|6322.4|6316.4|6316.9|6310.9|6322.4|6316.4|6315.9|6309.9|126
1634724900000|2021-10-20 10:15:00|6317.4|6311.4|6319.2|6313.2|6319.6|6313.6|6315.9|6309.9|69
1634725200000|2021-10-20 10:20:00|6319|6313|6320.5|6314.5|6322|6316|6316.2|6310.2|46
1634725500000|2021-10-20 10:25:00|6321|6315|6321|6315|6322.5|6316.5|6318|6312|28
1634725800000|2021-10-20 10:30:00|6321.2|6315.2|6322.5|6316.5|6325.5|6319.5|6321.2|6315.2|13
1634726100000|2021-10-20 10:35:00|6321.5|6315.5|6319|6313|6322.5|6316.5|6316.5|6310.5|38
1634726400000|2021-10-20 10:40:00|6318.5|6312.5|6315.5|6309.5|6319|6313|6313.5|6307.5|16
1634726700000|2021-10-20 10:45:00|6315.1|6309.1|6313.1|6307.1|6317.8|6311.8|6312.7|6306.7|49
1634727000000|2021-10-20 10:50:00|6312.7|6306.7|6309.1|6303.1|6313.9|6307.9|6307.9|6301.9|34
1634727300000|2021-10-20 10:55:00|6310.1|6304.1|6309.8|6303.8|6312.7|6306.7|6307.8|6301.8|67
1634727600000|2021-10-20 11:00:00|6309.3|6303.3|6307.3|6301.3|6312.3|6306.3|6307.3|6301.3|58
1634727900000|2021-10-20 11:05:00|6307.5|6301.5|6312.2|6306.2|6312.2|6306.2|6305.7|6299.7|76
1634728200000|2021-10-20 11:10:00|6312|6306|6310.7|6304.7|6312|6306|6305.7|6299.7|16
1634728500000|2021-10-20 11:15:00|6310.5|6304.5|6316.7|6310.7|6320.4|6314.4|6309.4|6303.4|68
1634728800000|2021-10-20 11:20:00|6317.2|6311.2|6313.3|6307.3|6317.2|6311.2|6311.8|6305.8|21
1634729100000|2021-10-20 11:25:00|6313|6307|6310.9|6304.9|6315.1|6309.1|6310.8|6304.8|99
1634729400000|2021-10-20 11:30:00|6310.4|6304.4|6310.9|6304.9|6311.4|6305.4|6310.4|6304.4|21
1634729700000|2021-10-20 11:35:00|6311.4|6305.4|6310.9|6304.9|6311.4|6305.4|6310.4|6304.4|27
1634730000000|2021-10-20 11:40:00|6311.4|6305.4|6311.4|6305.4|6312.4|6306.4|6310.1|6304.1|27
1634730300000|2021-10-20 11:45:00|6310.9|6304.9|6313.8|6307.8|6314|6308|6306.9|6300.9|112
1634730600000|2021-10-20 11:50:00|6313.6|6307.6|6315.3|6309.3|6316|6310|6313|6307|45
1634730900000|2021-10-20 11:55:00|6315.5|6309.5|6315|6309|6316|6310|6314|6308|26
1634731200000|2021-10-20 12:00:00|6314.8|6308.8|6326.5|6320.5|6327.1|6321.1|6314.8|6308.8|121
1634731500000|2021-10-20 12:05:00|6328.3|6322.3|6322|6316|6331.2|6325.2|6319.8|6313.8|145
1634731800000|2021-10-20 12:10:00|6322.3|6316.3|6325.4|6319.4|6331.5|6325.5|6322.3|6316.3|130
1634732100000|2021-10-20 12:15:00|6325.1|6319.1|6329.2|6323.2|6330.1|6324.1|6324.3|6318.3|129
1634732400000|2021-10-20 12:20:00|6328.2|6322.2|6325.1|6319.1|6336.5|6330.5|6325.1|6319.1|160
1634732700000|2021-10-20 12:25:00|6325.6|6319.6|6325.1|6319.1|6333.6|6327.6|6324.1|6318.1|71
1634733000000|2021-10-20 12:30:00|6325.6|6319.6|6325.2|6319.2|6331.3|6325.3|6322|6316|84
1634733300000|2021-10-20 12:35:00|6325.5|6319.5|6327.5|6321.5|6332.5|6326.5|6325.5|6319.5|80
1634733600000|2021-10-20 12:40:00|6326.5|6320.5|6325.7|6319.7|6331.4|6325.4|6322.6|6316.6|115
1634736600000|2021-10-20 13:30:00|6327.6|6321.6|6361.4|6355.4|6379.5|6373.5|6324.9|6318.9|1817
1634736900000|2021-10-20 13:35:00|6361.6|6355.6|6365.9|6359.9|6379.3|6373.3|6355.2|6349.2|1028
1634737200000|2021-10-20 13:40:00|6367.2|6361.2|6357.2|6351.2|6368.7|6362.7|6351.5|6345.5|1100
1634737500000|2021-10-20 13:45:00|6355.9|6349.9|6361.7|6355.7|6367.8|6361.8|6353.7|6347.7|768
1634737800000|2021-10-20 13:50:00|6361.2|6355.2|6354|6348|6369.6|6363.6|6348.8|6342.8|474
1634738100000|2021-10-20 13:55:00|6353.8|6347.8|6357.8|6351.8|6367.1|6361.1|6352.3|6346.3|474
1634738400000|2021-10-20 14:00:00|6358.8|6352.8|6349.5|6343.5|6362.5|6356.5|6340.3|6334.3|482
1634738700000|2021-10-20 14:05:00|6350|6344|6352|6346|6363.9|6357.9|6347.5|6341.5|521
1634739000000|2021-10-20 14:10:00|6352.2|6346.2|6358.2|6352.2|6360.5|6354.5|6352.2|6346.2|335
1634739300000|2021-10-20 14:15:00|6358.7|6352.7|6361.9|6355.9|6366.9|6360.9|6358.2|6352.2|237
1634739600000|2021-10-20 14:20:00|6362.2|6356.2|6361.9|6355.9|6366.9|6360.9|6359.8|6353.8|466
1634739900000|2021-10-20 14:25:00|6363.6|6357.6|6365.6|6359.6|6366.3|6360.3|6359.9|6353.9|197
1634740200000|2021-10-20 14:30:00|6365.9|6359.9|6397.9|6391.9|6409.9|6403.9|6365.9|6359.9|1075
1634740500000|2021-10-20 14:35:00|6398.1|6392.1|6430.4|6424.4|6436.1|6430.1|6393.6|6387.6|930
1634740800000|2021-10-20 14:40:00|6430.3|6424.3|6425.8|6419.8|6434.9|6428.9|6422.3|6416.3|641
1634741100000|2021-10-20 14:45:00|6426.1|6420.1|6391.9|6385.9|6426.8|6420.8|6390.1|6384.1|483
1634741400000|2021-10-20 14:50:00|6392.1|6386.1|6390.9|6384.9|6399.4|6393.4|6389|6383|375
1634741700000|2021-10-20 14:55:00|6391.1|6385.1|6391.6|6385.6|6394.6|6388.6|6386.1|6380.1|329
1634742000000|2021-10-20 15:00:00|6392.1|6386.1|6396.2|6390.2|6403.9|6397.9|6391.6|6385.6|243
1634742300000|2021-10-20 15:05:00|6396.4|6390.4|6394|6388|6399.6|6393.6|6391.3|6385.3|296
1634742600000|2021-10-20 15:10:00|6393.8|6387.8|6395.7|6389.7|6403.5|6397.5|6393.2|6387.2|201
1634742900000|2021-10-20 15:15:00|6396.2|6390.2|6390.2|6384.2|6396.8|6390.8|6388.4|6382.4|539
1634743200000|2021-10-20 15:20:00|6389.9|6383.9|6393.6|6387.6|6395.4|6389.4|6389.9|6383.9|205
1634743500000|2021-10-20 15:25:00|6393.4|6387.4|6393.3|6387.3|6404|6398|6393.3|6387.3|192
1634743800000|2021-10-20 15:30:00|6393|6387|6389.6|6383.6|6395.9|6389.9|6386.6|6380.6|454
1634744100000|2021-10-20 15:35:00|6389.1|6383.1|6390.7|6384.7|6399.1|6393.1|6388.3|6382.3|347
1634744400000|2021-10-20 15:40:00|6390.5|6384.5|6395.1|6389.1|6397.5|6391.5|6390.5|6384.5|222
1634744700000|2021-10-20 15:45:00|6394.6|6388.6|6402.3|6396.3|6403|6397|6391.1|6385.1|209
1634745000000|2021-10-20 15:50:00|6402.5|6396.5|6407.9|6401.9|6410.5|6404.5|6401.3|6395.3|211
1634745300000|2021-10-20 15:55:00|6407.5|6401.5|6407|6401|6414.2|6408.2|6405|6399|276
1634745600000|2021-10-20 16:00:00|6408|6402|6409.3|6403.3|6410.5|6404.5|6402.6|6396.6|252
1634745900000|2021-10-20 16:05:00|6408.7|6402.7|6408.2|6402.2|6415|6409|6407|6401|265
1634746200000|2021-10-20 16:10:00|6408|6402|6418|6412|6418.4|6412.4|6406.5|6400.5|131
1634746500000|2021-10-20 16:15:00|6417|6411|6409.5|6403.5|6419|6413|6408|6402|277
1634746800000|2021-10-20 16:20:00|6409.7|6403.7|6399.7|6393.7|6418.2|6412.2|6399.7|6393.7|316
1634747100000|2021-10-20 16:25:00|6400|6394|6393.5|6387.5|6407|6401|6391.5|6385.5|563
1634747400000|2021-10-20 16:30:00|6392.5|6386.5|6390.6|6384.6|6399|6393|6390.4|6384.4|201
1634747700000|2021-10-20 16:35:00|6390.9|6384.9|6391.2|6385.2|6395|6389|6389.6|6383.6|207
1634748000000|2021-10-20 16:40:00|6391.7|6385.7|6383.5|6377.5|6393|6387|6381.3|6375.3|360
1634748300000|2021-10-20 16:45:00|6383.8|6377.8|6400.7|6394.7|6401.7|6395.7|6378|6372|332
1634748600000|2021-10-20 16:50:00|6401.2|6395.2|6413.8|6407.8|6413.8|6407.8|6399|6393|174
1634748900000|2021-10-20 16:55:00|6415.1|6409.1|6418.3|6412.3|6423.8|6417.8|6415.1|6409.1|255
1634749200000|2021-10-20 17:00:00|6418.8|6412.8|6407.7|6401.7|6419.8|6413.8|6407.2|6401.2|133
1634749500000|2021-10-20 17:05:00|6407.2|6401.2|6404|6398|6414.4|6408.4|6402|6396|255
1634749800000|2021-10-20 17:10:00|6404.2|6398.2|6408.8|6402.8|6411|6405|6404|6398|136
1634750100000|2021-10-20 17:15:00|6409.3|6403.3|6419.8|6413.8|6422.1|6416.1|6409|6403|241
1634750400000|2021-10-20 17:20:00|6420.4|6414.4|6412.2|6406.2|6421.7|6415.7|6409.4|6403.4|143
1634750700000|2021-10-20 17:25:00|6411.7|6405.7|6417.7|6411.7|6419.2|6413.2|6409.9|6403.9|155
1634751000000|2021-10-20 17:30:00|6417.5|6411.5|6423.2|6417.2|6423.7|6417.7|6413.7|6407.7|170
1634751300000|2021-10-20 17:35:00|6422.9|6416.9|6427.4|6421.4|6431.8|6425.8|6422.2|6416.2|359
1634751600000|2021-10-20 17:40:00|6426.8|6420.8|6428.6|6422.6|6428.8|6422.8|6417.6|6411.6|181
1634751900000|2021-10-20 17:45:00|6428.4|6422.4|6445.4|6439.4|6447.4|6441.4|6422.6|6416.6|228
1634752200000|2021-10-20 17:50:00|6445.9|6439.9|6437.6|6431.6|6445.9|6439.9|6435.4|6429.4|258
1634752500000|2021-10-20 17:55:00|6438.1|6432.1|6438.1|6432.1|6441.9|6435.9|6435.4|6429.4|269
1634752800000|2021-10-20 18:00:00|6438.6|6432.6|6450.8|6444.8|6457.1|6451.1|6431.9|6425.9|837
1634753100000|2021-10-20 18:05:00|6450.6|6444.6|6427.9|6421.9|6451.3|6445.3|6425.5|6419.5|399
1634753400000|2021-10-20 18:10:00|6427.8|6421.8|6434.5|6428.5|6441|6435|6419.8|6413.8|1237
1634753700000|2021-10-20 18:15:00|6434.8|6428.8|6448.9|6442.9|6452.2|6446.2|6433.4|6427.4|555
1634774400000|2021-10-21 00:00:00|6423.6|6417.6|6423.5|6417.5|6429.1|6422.3|6408.1|6402.1|211
1634774700000|2021-10-21 00:05:00|6423|6417|6424.5|6418.5|6426.8|6420.8|6422.2|6416.2|59
1634775000000|2021-10-21 00:10:00|6425|6419|6425.8|6419.8|6428|6422|6422|6416|60
1634775300000|2021-10-21 00:15:00|6426.8|6420.8|6428.1|6422.1|6428.8|6422.8|6424.6|6418.6|34
1634775600000|2021-10-21 00:20:00|6428.6|6422.6|6431.3|6425.3|6431.3|6425.3|6427.3|6421.3|19
1634775900000|2021-10-21 00:25:00|6431.5|6425.5|6429.5|6423.5|6432.5|6426.5|6429.5|6423.5|9
1634776200000|2021-10-21 00:30:00|6430|6424|6430.5|6424.5|6430.5|6424.5|6427.3|6421.3|12
1634776500000|2021-10-21 00:35:00|6430.9|6424.9|6437.9|6431.9|6443.7|6437.7|6430.9|6424.9|48
1634776800000|2021-10-21 00:40:00|6438.4|6432.4|6439.9|6433.9|6442.9|6436.9|6437.4|6431.4|15
1634777100000|2021-10-21 00:45:00|6440.9|6434.9|6441.9|6435.9|6442.1|6436.1|6439.4|6433.4|5
1634777400000|2021-10-21 00:50:00|6442.3|6436.3|6442.8|6436.8|6443.4|6437.4|6440.3|6434.3|41
1634777700000|2021-10-21 00:55:00|6443.3|6437.3|6443.8|6437.8|6443.8|6437.8|6440.6|6434.6|10
1634778000000|2021-10-21 01:00:00|6442.6|6436.6|6438.8|6432.8|6442.6|6436.6|6433.8|6427.8|26
1634778300000|2021-10-21 01:05:00|6437.8|6431.8|6451.3|6445.3|6451.3|6445.3|6435.8|6429.8|97
1634778600000|2021-10-21 01:10:00|6450.3|6444.3|6447.2|6441.2|6451.3|6445.3|6446.2|6440.2|37
1634778900000|2021-10-21 01:15:00|6447.4|6441.4|6449.1|6443.1|6450.9|6444.9|6447.2|6441.2|145
1634779200000|2021-10-21 01:20:00|6448.9|6442.9|6451.6|6445.6|6452.1|6446.1|6445.6|6439.6|26
1634779500000|2021-10-21 01:25:00|6452.1|6446.1|6443.6|6437.6|6452.1|6446.1|6443.6|6437.6|31
1634779800000|2021-10-21 01:30:00|6443.1|6437.1|6446.6|6440.6|6448.1|6442.1|6443.1|6437.1|8
1634780100000|2021-10-21 01:35:00|6447.1|6441.1|6451.8|6445.8|6452.1|6446.1|6446.1|6440.1|4
1634780400000|2021-10-21 01:40:00|6452.1|6446.1|6449.6|6443.6|6452.1|6446.1|6446.1|6440.1|12
1634780700000|2021-10-21 01:45:00|6449.1|6443.1|6450.9|6444.9|6451.6|6445.6|6447.9|6441.9|48
1634781000000|2021-10-21 01:50:00|6451.2|6445.2|6452.2|6446.2|6454.2|6448.2|6449.7|6443.7|36
1634781300000|2021-10-21 01:55:00|6452.4|6446.4|6456.7|6450.7|6457.4|6451.4|6451.2|6445.2|34
1634781600000|2021-10-21 02:00:00|6456.2|6450.2|6459.1|6453.1|6459.6|6453.6|6455.2|6449.2|49
1634781900000|2021-10-21 02:05:00|6458.6|6452.6|6454.9|6448.9|6460.2|6454.2|6451.6|6445.6|52
1634782200000|2021-10-21 02:10:00|6454.4|6448.4|6453.6|6447.6|6456.6|6450.6|6449.6|6443.6|19
1634782500000|2021-10-21 02:15:00|6453.1|6447.1|6450.6|6444.6|6453.1|6447.1|6450.1|6444.1|5
1634782800000|2021-10-21 02:20:00|6450.9|6444.9|6452.6|6446.6|6454.3|6448.3|6450.1|6444.1|19
1634783100000|2021-10-21 02:25:00|6452.3|6446.3|6454|6448|6457.4|6451.4|6451.5|6445.5|94
1634783400000|2021-10-21 02:30:00|6453.5|6447.5|6454|6448|6458.4|6452.4|6452.4|6446.4|45
1634783700000|2021-10-21 02:35:00|6454.3|6448.3|6460.3|6454.3|6460.3|6454.3|6450.3|6444.3|46
1634784000000|2021-10-21 02:40:00|6460.5|6454.5|6449.4|6443.4|6461.3|6455.3|6449.1|6443.1|101
1634784300000|2021-10-21 02:45:00|6449.6|6443.6|6453.9|6447.9|6454.1|6448.1|6448.9|6442.9|10
1634784600000|2021-10-21 02:50:00|6453.8|6447.8|6457.3|6451.3|6458.3|6452.3|6453.3|6447.3|72
1634784900000|2021-10-21 02:55:00|6457.5|6451.5|6456.3|6450.3|6458.3|6452.3|6453.3|6447.3|32
1634785200000|2021-10-21 03:00:00|6455.8|6449.8|6453.8|6447.8|6456.8|6450.8|6453.3|6447.3|26
1634785500000|2021-10-21 03:05:00|6454.1|6448.1|6454.9|6448.9|6457.2|6451.2|6453.2|6447.2|28
1634785800000|2021-10-21 03:10:00|6455.2|6449.2|6445.5|6439.5|6455.7|6449.7|6444.7|6438.7|27
1634786100000|2021-10-21 03:15:00|6445.7|6439.7|6446.7|6440.7|6448.7|6442.7|6445.6|6439.6|24
1634786400000|2021-10-21 03:20:00|6447.2|6441.2|6443.7|6437.7|6450.2|6444.2|6441.7|6435.7|34
1634786700000|2021-10-21 03:25:00|6444.2|6438.2|6443.3|6437.3|6446.7|6440.7|6443.2|6437.2|42
1634787000000|2021-10-21 03:30:00|6443.5|6437.5|6443.3|6437.3|6444.3|6438.3|6442.7|6436.7|18
1634787300000|2021-10-21 03:35:00|6442.8|6436.8|6444.8|6438.8|6444.8|6438.8|6442.8|6436.8|16
1634787600000|2021-10-21 03:40:00|6444.3|6438.3|6444.8|6438.8|6445|6439|6443.6|6437.6|5
1634787900000|2021-10-21 03:45:00|6443.8|6437.8|6443.8|6437.8|6444.3|6438.3|6443.8|6437.8|4
1634788200000|2021-10-21 03:50:00|6443.6|6437.6|6443|6437|6443.8|6437.8|6442.7|6436.7|6
1634788500000|2021-10-21 03:55:00|6443.3|6437.3|6443.3|6437.3|6443.8|6437.8|6442.9|6436.9|4
1634788800000|2021-10-21 04:00:00|6443.8|6437.8|6444.8|6438.8|6444.8|6438.8|6443.3|6437.3|2
1634789100000|2021-10-21 04:05:00|6444.5|6438.5|6443.8|6437.8|6444.5|6438.5|6443.3|6437.3|4
1634789400000|2021-10-21 04:10:00|6443.3|6437.3|6438.8|6432.8|6443.3|6437.3|6438.3|6432.3|9
1634789700000|2021-10-21 04:15:00|||||||||1
1634790000000|2021-10-21 04:20:00|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6438.8|6432.8|8
1634790300000|2021-10-21 04:25:00|6440.3|6434.3|6438.3|6432.3|6440.3|6434.3|6438.3|6432.3|8
1634790600000|2021-10-21 04:30:00|6438.8|6432.8|6439.3|6433.3|6440|6434|6438.8|6432.8|8
1634790900000|2021-10-21 04:35:00|6439.8|6433.8|6438.8|6432.8|6439.8|6433.8|6438.8|6432.8|11
1634791200000|2021-10-21 04:40:00|6439.3|6433.3|6439.8|6433.8|6441.3|6435.3|6438.8|6432.8|7
1634791500000|2021-10-21 04:45:00|6439.3|6433.3|6439.3|6433.3|6439.8|6433.8|6438.8|6432.8|2
1634791800000|2021-10-21 04:50:00|6437.8|6431.8|6440.3|6434.3|6441.8|6435.8|6437.8|6431.8|21
1634792100000|2021-10-21 04:55:00|6440.8|6434.8|6442.3|6436.3|6443.3|6437.3|6440.3|6434.3|14
1634792400000|2021-10-21 05:00:00|6441.3|6435.3|6440.8|6434.8|6441.8|6435.8|6438.3|6432.3|7
1634792700000|2021-10-21 05:05:00|6440.4|6434.4|6443.8|6437.8|6443.8|6437.8|6439.3|6433.3|18
1634793000000|2021-10-21 05:10:00|6444|6438|6441.3|6435.3|6444.8|6438.8|6441.3|6435.3|10
1634793300000|2021-10-21 05:15:00|6440.1|6434.1|6439.3|6433.3|6440.1|6434.1|6437.7|6431.7|13
1634793600000|2021-10-21 05:20:00|6438.3|6432.3|6436.3|6430.3|6439.3|6433.3|6433.8|6427.8|52
1634793900000|2021-10-21 05:25:00|6435.8|6429.8|6435.8|6429.8|6436.8|6430.8|6434|6428|13
1634794200000|2021-10-21 05:30:00|6434.8|6428.8|6438.8|6432.8|6439.8|6433.8|6433.8|6427.8|13
1634794500000|2021-10-21 05:35:00|6438.3|6432.3|6435.5|6429.5|6438.6|6432.6|6433|6427|32
1634794800000|2021-10-21 05:40:00|6435.8|6429.8|6435.8|6429.8|6437.3|6431.3|6433.8|6427.8|8
1634795100000|2021-10-21 05:45:00|6435.6|6429.6|6433.8|6427.8|6438.8|6432.8|6433.8|6427.8|6
1634795400000|2021-10-21 05:50:00|6433.3|6427.3|6431.1|6425.1|6433.6|6427.6|6430.4|6424.4|57
1634795700000|2021-10-21 05:55:00|6430.6|6424.6|6430.3|6424.3|6431.8|6425.8|6424.9|6418.9|33
1634796000000|2021-10-21 06:00:00|6429.8|6423.8|6427.8|6421.8|6435.3|6429.3|6426.3|6420.3|5
1634796300000|2021-10-21 06:05:00|6427.5|6421.5|6427.3|6421.3|6428.3|6422.3|6423.1|6417.1|9
1634796600000|2021-10-21 06:10:00|6427.6|6421.6|6428.3|6422.3|6429.8|6423.8|6423.8|6417.8|20
1634796900000|2021-10-21 06:15:00|6427.8|6421.8|6438.3|6432.3|6438.8|6432.8|6427.5|6421.5|14
1634797200000|2021-10-21 06:20:00|6438.5|6432.5|6434.8|6428.8|6441|6435|6430.5|6424.5|27
1634797500000|2021-10-21 06:25:00|6434.3|6428.3|6434.3|6428.3|6441.3|6435.3|6432.3|6426.3|30
1634797800000|2021-10-21 06:30:00|6433.3|6427.3|6415.5|6409.5|6433.6|6427.6|6415.1|6409.1|50
1634798100000|2021-10-21 06:35:00|6415.8|6409.8|6414.7|6408.7|6417.3|6411.3|6412.6|6406.6|84
1634798400000|2021-10-21 06:40:00|6414.5|6408.5|6409.6|6403.6|6415.1|6409.1|6407.1|6401.1|72
1634798700000|2021-10-21 06:45:00|6410.3|6404.3|6409.8|6403.8|6415.3|6409.3|6407.1|6401.1|26
1634799000000|2021-10-21 06:50:00|6408.9|6402.9|6387.5|6381.5|6409.8|6403.8|6384.6|6378.6|121
1634799300000|2021-10-21 06:55:00|6387|6381|6381.6|6375.6|6390|6384|6380.6|6374.6|90
1634799600000|2021-10-21 07:00:00|6380.4|6374.4|6382.6|6376.6|6393.3|6387.3|6369.4|6363.4|200
1634799900000|2021-10-21 07:05:00|6383.8|6377.8|6403.1|6397.1|6410.8|6404.8|6383.4|6377.4|152
1634800200000|2021-10-21 07:10:00|6402.8|6396.8|6394.7|6388.7|6403.7|6397.7|6394.7|6388.7|85
1634800500000|2021-10-21 07:15:00|6394.9|6388.9|6409.2|6403.2|6411.7|6405.7|6394.9|6388.9|84
1634800800000|2021-10-21 07:20:00|6408.2|6402.2|6423.6|6417.6|6425.1|6419.1|6406.7|6400.7|90
1634801100000|2021-10-21 07:25:00|6423.4|6417.4|6430|6424|6430.5|6424.5|6421.6|6415.6|41
1634801400000|2021-10-21 07:30:00|6429.7|6423.7|6428.4|6422.4|6432.8|6426.8|6421.7|6415.7|54
1634801700000|2021-10-21 07:35:00|6426.7|6420.7|6413.7|6407.7|6427.9|6421.9|6413.7|6407.7|16
1634802000000|2021-10-21 07:40:00|6415.1|6409.1|6415.4|6409.4|6415.4|6409.4|6409.4|6403.4|22
1634802300000|2021-10-21 07:45:00|6415.1|6409.1|6408.4|6402.4|6415.1|6409.1|6408.4|6402.4|14
1634802600000|2021-10-21 07:50:00|6408|6402|6411.4|6405.4|6412.4|6406.4|6408|6402|3
1634802900000|2021-10-21 07:55:00|6411.2|6405.2|6416.9|6410.9|6419.4|6413.4|6407.9|6401.9|15
1634803200000|2021-10-21 08:00:00|6416.5|6410.5|6405.1|6399.1|6417.4|6411.4|6402.8|6396.8|39
1634803500000|2021-10-21 08:05:00|6407.1|6401.1|6391.1|6385.1|6407.9|6401.9|6391.1|6385.1|57
1634803800000|2021-10-21 08:10:00|6392.6|6386.6|6387.6|6381.6|6394.1|6388.1|6385.1|6379.1|72
1634804100000|2021-10-21 08:15:00|6387.4|6381.4|6386.6|6380.6|6387.4|6381.4|6380.6|6374.6|52
1634804400000|2021-10-21 08:20:00|6386.3|6380.3|6386.6|6380.6|6389.6|6383.6|6382.9|6376.9|43
1634804700000|2021-10-21 08:25:00|6386.9|6380.9|6385.6|6379.6|6389.1|6383.1|6383.6|6377.6|29
1634805000000|2021-10-21 08:30:00|6386.1|6380.1|6388.6|6382.6|6388.6|6382.6|6385.6|6379.6|51
1634805300000|2021-10-21 08:35:00|6388.1|6382.1|6386.1|6380.1|6389.1|6383.1|6386.1|6380.1|32
1634805600000|2021-10-21 08:40:00|6385.6|6379.6|6393.6|6387.6|6395.6|6389.6|6385.6|6379.6|50
1634805900000|2021-10-21 08:45:00|6393.4|6387.4|6387.6|6381.6|6393.4|6387.4|6379.1|6373.1|53
1634806200000|2021-10-21 08:50:00|6388.1|6382.1|6393.6|6387.6|6394.6|6388.6|6384.1|6378.1|33
1634806500000|2021-10-21 08:55:00|6393.3|6387.3|6394.1|6388.1|6397.6|6391.6|6392.1|6386.1|18
1634806800000|2021-10-21 09:00:00|6394.6|6388.6|6374.5|6368.5|6394.6|6388.6|6371.8|6365.8|148
1634807100000|2021-10-21 09:05:00|6375.5|6369.5|6355|6349|6375.5|6369.5|6346.3|6340.3|629
1634807400000|2021-10-21 09:10:00|6355.5|6349.5|6360|6354|6360.5|6354.5|6353|6347|106
1634807700000|2021-10-21 09:15:00|6361.5|6355.5|6364.5|6358.5|6364.5|6358.5|6357.5|6351.5|44
1634808000000|2021-10-21 09:20:00|6364|6358|6354.7|6348.7|6368.5|6362.5|6354|6348|73
1634808300000|2021-10-21 09:25:00|6353.7|6347.7|6359.9|6353.9|6362.1|6356.1|6353|6347|57
1634808600000|2021-10-21 09:30:00|6360.1|6354.1|6356.9|6350.9|6360.7|6354.7|6356.9|6350.9|23
1634808900000|2021-10-21 09:35:00|6357.1|6351.1|6354.4|6348.4|6357.1|6351.1|6348.9|6342.9|62
1634809200000|2021-10-21 09:40:00|6354.6|6348.6|6357.1|6351.1|6358.6|6352.6|6353.9|6347.9|25
1634809500000|2021-10-21 09:45:00|6357.6|6351.6|6344.9|6338.9|6357.6|6351.6|6344.1|6338.1|191
1634809800000|2021-10-21 09:50:00|6345.5|6339.5|6338.3|6332.3|6346.9|6340.9|6336.1|6330.1|248
1634810100000|2021-10-21 09:55:00|6338.6|6332.6|6360|6354|6362.8|6356.8|6338.6|6332.6|130
1634810400000|2021-10-21 10:00:00|6360.2|6354.2|6356.9|6350.9|6363.1|6357.1|6355.5|6349.5|46
1634810700000|2021-10-21 10:05:00|6357|6351|6366.9|6360.9|6367.4|6361.4|6354.2|6348.2|55
1634811000000|2021-10-21 10:10:00|6366.7|6360.7|6364.9|6358.9|6367.9|6361.9|6361.4|6355.4|15
1634811300000|2021-10-21 10:15:00|6363.4|6357.4|6363.9|6357.9|6364.9|6358.9|6362.4|6356.4|8
1634811600000|2021-10-21 10:20:00|6363.4|6357.4|6361.9|6355.9|6366.6|6360.6|6361.4|6355.4|18
1634811900000|2021-10-21 10:25:00|6362.1|6356.1|6356.9|6350.9|6363.9|6357.9|6356.9|6350.9|16
1634812200000|2021-10-21 10:30:00|6357.4|6351.4|6363.1|6357.1|6363.8|6357.8|6357.4|6351.4|67
1634812500000|2021-10-21 10:35:00|6362.8|6356.8|6363.1|6357.1|6364.3|6358.3|6360.6|6354.6|14
1634812800000|2021-10-21 10:40:00|6363.6|6357.6|6351.5|6345.5|6364.1|6358.1|6351|6345|48
1634813100000|2021-10-21 10:45:00|6352|6346|6353.5|6347.5|6353.8|6347.8|6346|6340|75
1634813400000|2021-10-21 10:50:00|6353.1|6347.1|6351.7|6345.7|6353.5|6347.5|6349|6343|26
1634813700000|2021-10-21 10:55:00|6352|6346|6351|6345|6353|6347|6349.5|6343.5|34
1634814000000|2021-10-21 11:00:00|6351.2|6345.2|6347.5|6341.5|6351.5|6345.5|6345.2|6339.2|42
1634814300000|2021-10-21 11:05:00|6348|6342|6349|6343|6350|6344|6346.5|6340.5|16
1634814600000|2021-10-21 11:10:00|6348.8|6342.8|6345.1|6339.1|6352.5|6346.5|6343.9|6337.9|21
1634814900000|2021-10-21 11:15:00|6344.9|6338.9|6354.6|6348.6|6354.6|6348.6|6344.9|6338.9|32
1634815200000|2021-10-21 11:20:00|6354.1|6348.1|6342.3|6336.3|6359.8|6353.8|6342|6333.8|78
1634815500000|2021-10-21 11:25:00|6342|6336|6354.1|6348.1|6354.1|6348.1|6342|6336|52
1634815800000|2021-10-21 11:30:00|6353.9|6347.9|6349.1|6343.1|6357.3|6351.3|6348|6342|40
1634816100000|2021-10-21 11:35:00|6349.3|6343.3|6342.8|6336.8|6351.5|6345.5|6341.6|6335.6|65
1634816400000|2021-10-21 11:40:00|6343.1|6337.1|6337.8|6331.8|6346.1|6340.1|6337|6331|60
1634816700000|2021-10-21 11:45:00|6338.8|6332.8|6347.8|6341.8|6348.3|6342.3|6336.3|6330.3|73
1634817000000|2021-10-21 11:50:00|6347.6|6341.6|6361.4|6355.4|6364.5|6358.5|6347.1|6341.1|186
1634817300000|2021-10-21 11:55:00|6359.2|6353.2|6356.9|6350.9|6362.3|6356.3|6355.9|6349.9|46
1634817600000|2021-10-21 12:00:00|6357.4|6351.4|6343.4|6337.4|6357.4|6351.4|6338.2|6332.2|198
1634817900000|2021-10-21 12:05:00|6340.9|6334.9|6353.9|6347.9|6355.2|6349.2|6338.2|6332.2|186
1634818200000|2021-10-21 12:10:00|6353.7|6347.7|6342.2|6336.2|6353.7|6347.7|6340.6|6334.6|78
1634818500000|2021-10-21 12:15:00|6342.4|6336.4|6353.9|6347.9|6357.2|6351.2|6342.2|6336.2|52
1634818800000|2021-10-21 12:20:00|6354.2|6348.2|6355.6|6349.6|6359.3|6353.3|6352.1|6346.1|81
1634819100000|2021-10-21 12:25:00|6355.3|6349.3|6361.8|6355.8|6362.3|6356.3|6355.3|6349.3|28
1634819400000|2021-10-21 12:30:00|6363|6357|6365.4|6359.4|6367.2|6361.2|6358.3|6352.3|114
1634819700000|2021-10-21 12:35:00|6365.1|6359.1|6354.7|6348.7|6365.4|6359.4|6350.4|6344.4|79
1634820000000|2021-10-21 12:40:00|6354.4|6348.4|6344.8|6338.8|6354.4|6348.4|6344.3|6338.3|116
1634823000000|2021-10-21 13:30:00|6334.7|6328.7|6323.6|6317.6|6353.6|6347.6|6314.5|6308.5|1418
1634823300000|2021-10-21 13:35:00|6323|6317|6290.8|6284.8|6323|6317|6274.7|6268.7|1314
1634823600000|2021-10-21 13:40:00|6290.5|6284.5|6289.3|6283.3|6312.8|6306.8|6283|6277|844
1634823900000|2021-10-21 13:45:00|6289|6283|6322.6|6316.6|6325.5|6319.5|6286|6280|1079
1634824200000|2021-10-21 13:50:00|6322.3|6316.3|6333.5|6327.5|6347.2|6341.2|6315.9|6309.9|887
1634824500000|2021-10-21 13:55:00|6333.3|6327.3|6321.1|6315.1|6333.3|6327.3|6309.3|6303.3|747
1634824800000|2021-10-21 14:00:00|6321.7|6315.7|6335.5|6329.5|6337.5|6331.5|6302.5|6296.5|564
1634825100000|2021-10-21 14:05:00|6334.5|6328.5|6314.3|6308.3|6336.5|6330.5|6310.9|6304.9|318
1634825400000|2021-10-21 14:10:00|6314.1|6308.1|6312.8|6306.8|6324|6318|6309.6|6303.6|454
1634825700000|2021-10-21 14:15:00|6312.3|6306.3|6303.1|6297.1|6324|6318|6298.9|6292.9|499
1634826000000|2021-10-21 14:20:00|6302.3|6296.3|6314|6308|6315|6309|6301.8|6295.8|362
1634826300000|2021-10-21 14:25:00|6312.6|6306.6|6304.6|6298.6|6312.6|6306.6|6301.6|6295.6|251
1634826600000|2021-10-21 14:30:00|6304.1|6298.1|6307.5|6301.5|6319|6313|6298.3|6292.3|263
1634826900000|2021-10-21 14:35:00|6307|6301|6309.4|6303.4|6309.4|6303.4|6303.7|6297.7|257
1634827200000|2021-10-21 14:40:00|6309.9|6303.9|6315.8|6309.8|6317.3|6311.3|6306.1|6300.1|516
1634827500000|2021-10-21 14:45:00|6315.3|6309.3|6308.5|6302.5|6318.9|6312.9|6307.2|6301.2|246
1634827800000|2021-10-21 14:50:00|6308.3|6302.3|6296.4|6290.4|6310.6|6304.6|6296.4|6290.4|244
1634828100000|2021-10-21 14:55:00|6296.8|6290.8|6299.2|6293.2|6300.4|6294.4|6292.9|6286.9|324
1634828400000|2021-10-21 15:00:00|6298.7|6292.7|6300.4|6294.4|6310.1|6304.1|6297.4|6291.4|350
1634828700000|2021-10-21 15:05:00|6300.9|6294.9|6296.5|6290.5|6300.9|6294.9|6294.7|6288.7|272
1634829000000|2021-10-21 15:10:00|6297|6291|6291.6|6285.6|6297.5|6291.5|6288.5|6282.5|247
1634829300000|2021-10-21 15:15:00|6291.4|6285.4|6289.9|6283.9|6292.9|6286.9|6284.2|6278.2|301
1634829600000|2021-10-21 15:20:00|6289.6|6283.6|6293.1|6287.1|6295.5|6289.5|6288.2|6282.2|177
1634829900000|2021-10-21 15:25:00|6292.8|6286.8|6287.1|6281.1|6294.3|6288.3|6283.6|6277.6|292
1634830200000|2021-10-21 15:30:00|6286.6|6280.6|6257.9|6251.9|6286.6|6280.6|6254.8|6248.8|505
1634830500000|2021-10-21 15:35:00|6256.7|6250.7|6244.2|6238.2|6256.7|6250.7|6224.4|6218.4|1384
1634830800000|2021-10-21 15:40:00|6243.2|6237.2|6245.1|6239.1|6246.6|6240.6|6238.2|6232.2|671
1634831100000|2021-10-21 15:45:00|6244.6|6238.6|6243.6|6237.6|6246.3|6240.3|6235|6229|327
1634831400000|2021-10-21 15:50:00|6243|6237|6240.6|6234.6|6248.3|6242.3|6238.6|6232.6|351
1634831700000|2021-10-21 15:55:00|6240.4|6234.4|6242|6236|6247.3|6241.3|6239|6233|221
1634832000000|2021-10-21 16:00:00|6242.3|6236.3|6255.6|6249.6|6258.6|6252.6|6241|6235|246
1634832300000|2021-10-21 16:05:00|6255.1|6249.1|6257.5|6251.5|6260|6254|6242.4|6236.4|226
1634832600000|2021-10-21 16:10:00|6257|6251|6245.9|6239.9|6257|6251|6238.7|6232.7|129
1634832900000|2021-10-21 16:15:00|6245.7|6239.7|6245.2|6239.2|6245.7|6239.7|6239.2|6233.2|139
1634833200000|2021-10-21 16:20:00|6245.4|6239.4|6250.7|6244.7|6252.2|6246.2|6242.5|6236.5|239
1634833500000|2021-10-21 16:25:00|6250.2|6244.2|6264.5|6258.5|6272.3|6266.3|6243|6237|290
1634833800000|2021-10-21 16:30:00|6265.4|6259.4|6250.8|6244.8|6266|6260|6248.4|6242.4|156
1634834100000|2021-10-21 16:35:00|6251.3|6245.3|6260.5|6254.5|6260.7|6254.7|6250.6|6244.6|87
1634834400000|2021-10-21 16:40:00|6261|6255|6265|6259|6269.5|6263.5|6259|6253|126
1634834700000|2021-10-21 16:45:00|6263|6257|6256.8|6250.8|6263.5|6257.5|6256.3|6250.3|174
1634835000000|2021-10-21 16:50:00|6258|6252|6246.5|6240.5|6262|6256|6246.2|6240.2|238
1634835300000|2021-10-21 16:55:00|6246|6240|6247.2|6241.2|6248.2|6242.2|6240.5|6234.5|218
1634835600000|2021-10-21 17:00:00|6247|6241|6242|6236|6247.7|6241.7|6240.3|6234.3|123
1634835900000|2021-10-21 17:05:00|6242.8|6236.8|6240.1|6234.1|6242.8|6236.8|6234.7|6228.7|154
1634836200000|2021-10-21 17:10:00|6239.8|6233.8|6230.2|6224.2|6240.3|6234.3|6229.7|6223.7|201
1634836500000|2021-10-21 17:15:00|6230.4|6224.4|6243.1|6237.1|6244.1|6238.1|6229|6223|194
1634836800000|2021-10-21 17:20:00|6245.9|6239.9|6237.6|6231.6|6247.1|6241.1|6237.4|6231.4|119
1634837100000|2021-10-21 17:25:00|6238.2|6232.2|6235.7|6229.7|6238.4|6232.4|6234.7|6228.7|281
1634837400000|2021-10-21 17:30:00|6235.9|6229.9|6237.4|6231.4|6239.1|6233.1|6231.8|6225.8|175
1634837700000|2021-10-21 17:35:00|6237.2|6231.2|6247.8|6241.8|6249.8|6243.8|6231.4|6225.4|329
1634838000000|2021-10-21 17:40:00|6247.3|6241.3|6251.5|6245.5|6254.5|6248.5|6247.3|6241.3|357
1634838300000|2021-10-21 17:45:00|6250.7|6244.7|6245.3|6239.3|6250.7|6244.7|6242.3|6236.3|217
1634838600000|2021-10-21 17:50:00|6245|6239|6231.2|6225.2|6246.5|6240.5|6230.4|6224.4|284
1634838900000|2021-10-21 17:55:00|6229.7|6223.7|6231.1|6225.1|6233.1|6227.1|6227.8|6221.8|191
1634839200000|2021-10-21 18:00:00|6230.6|6224.6|6231.8|6225.8|6236.3|6230.3|6229.3|6223.3|290
1634839500000|2021-10-21 18:05:00|6231.6|6225.6|6233.9|6227.9|6235.5|6229.5|6225.1|6219.1|399
1634839800000|2021-10-21 18:10:00|6234.2|6228.2|6232.3|6226.3|6242.5|6236.5|6227.7|6221.7|862
1634840100000|2021-10-21 18:15:00|6232.6|6226.6|6232.2|6226.2|6242.6|6236.6|6228.1|6222.1|329
1634860800000|2021-10-22 00:00:00|6245.3|6239.3|6251.9|6245.9|6254.7|6248.7|6237.9|6231.9|200
1634861100000|2021-10-22 00:05:00|6251.6|6245.6|6245.5|6239.5|6254.4|6248.4|6245.2|6239.2|151
1634861400000|2021-10-22 00:10:00|6247|6241|6250.9|6244.9|6251.1|6245.1|6238.7|6232.7|99
1634861700000|2021-10-22 00:15:00|6251.4|6245.4|6260|6254|6260|6254|6249|6243|78
1634862000000|2021-10-22 00:20:00|6259|6253|6252.5|6246.5|6260|6254|6252.3|6246.3|67
1634862300000|2021-10-22 00:25:00|6252.7|6246.7|6258.6|6252.6|6260.1|6254.1|6250.5|6244.5|52
1634862600000|2021-10-22 00:30:00|6258.9|6252.9|6260.1|6254.1|6260.6|6254.6|6253.1|6247.1|78
1634862900000|2021-10-22 00:35:00|6259.6|6253.6|6260.6|6254.6|6260.6|6254.6|6259.1|6253.1|12
1634863200000|2021-10-22 00:40:00|6260.4|6254.4|6259.6|6253.6|6260.6|6254.6|6256.2|6250.2|20
1634863500000|2021-10-22 00:45:00|6259.9|6253.9|6259.1|6253.1|6260.6|6254.6|6258.9|6252.9|40
1634863800000|2021-10-22 00:50:00|6258.8|6252.8|6260.4|6254.4|6260.9|6254.9|6257.9|6251.9|26
1634864100000|2021-10-22 00:55:00|6260.9|6254.9|6259.9|6253.9|6260.9|6254.9|6255.6|6249.6|53
1634864400000|2021-10-22 01:00:00|6260.1|6254.1|6258.9|6252.9|6272|6266|6258.9|6252.9|191
1634864700000|2021-10-22 01:05:00|6260.4|6254.4|6255.4|6249.4|6263.9|6257.9|6248.8|6242.8|114
1634865000000|2021-10-22 01:10:00|6254.7|6248.7|6262.4|6256.4|6262.4|6256.4|6252.9|6246.9|14
1634865300000|2021-10-22 01:15:00|6262.6|6256.6|6271.4|6265.4|6271.9|6265.9|6262.4|6256.4|111
1634865600000|2021-10-22 01:20:00|6271.2|6265.2|6270.4|6264.4|6271.4|6265.4|6264.4|6258.4|66
1634865900000|2021-10-22 01:25:00|6271.9|6265.9|6270.4|6264.4|6271.9|6265.9|6264.3|6258.3|111
1634866200000|2021-10-22 01:30:00|6270.6|6264.6|6266.4|6260.4|6271.4|6265.4|6264.4|6258.4|45
1634866500000|2021-10-22 01:35:00|6266.2|6260.2|6254|6248|6266.2|6260.2|6252.5|6246.5|58
1634866800000|2021-10-22 01:40:00|6253.5|6247.5|6237|6231|6253.5|6247.5|6235.3|6229.3|77
1634867100000|2021-10-22 01:45:00|6237.3|6231.3|6232|6226|6242|6236|6231.3|6225.3|75
1634867400000|2021-10-22 01:50:00|6233|6227|6225.3|6219.3|6235|6229|6225.3|6219.3|118
1634867700000|2021-10-22 01:55:00|6225.8|6219.8|6226.6|6220.6|6229.3|6223.3|6221.6|6215.6|78
1634868000000|2021-10-22 02:00:00|6226.1|6220.1|6228.6|6222.6|6231.1|6225.1|6225.3|6219.3|41
1634868300000|2021-10-22 02:05:00|6227.7|6221.7|6220|6214|6229.2|6223.2|6217.9|6211.9|96
1634868600000|2021-10-22 02:10:00|6219.5|6213.5|6216.7|6210.7|6222.2|6216.2|6215.4|6209.4|73
1634868900000|2021-10-22 02:15:00|6216.4|6210.4|6205.7|6199.7|6217.4|6211.4|6199|6193|165
1634869200000|2021-10-22 02:20:00|6205.9|6199.9|6204.4|6198.4|6209.2|6203.2|6199.7|6193.7|38
1634869500000|2021-10-22 02:25:00|6204.7|6198.7|6206.9|6200.9|6207.9|6201.9|6203.7|6197.7|36
1634869800000|2021-10-22 02:30:00|6207.2|6201.2|6205.1|6199.1|6207.2|6201.2|6193.3|6187.3|81
1634870100000|2021-10-22 02:35:00|6206.1|6200.1|6205.1|6199.1|6208.6|6202.6|6202.1|6196.1|20
1634870400000|2021-10-22 02:40:00|6205.6|6199.6|6207.1|6201.1|6215.1|6209.1|6205.3|6199.3|23
1634870700000|2021-10-22 02:45:00|6205.4|6199.4|6187.7|6181.7|6207.6|6201.6|6182.9|6176.9|70
1634871000000|2021-10-22 02:50:00|6187.2|6181.2|6177.3|6171.3|6192.7|6186.7|6175.2|6169.2|75
1634871300000|2021-10-22 02:55:00|6177|6171|6176.2|6170.2|6180.2|6174.2|6174.7|6168.7|123
1634871600000|2021-10-22 03:00:00|6175.7|6169.7|6185.3|6179.3|6187.3|6181.3|6175.2|6169.2|69
1634871900000|2021-10-22 03:05:00|6182.8|6176.8|6186.4|6180.4|6189.2|6183.2|6178.4|6172.4|87
1634872200000|2021-10-22 03:10:00|6186.2|6180.2|6199.9|6193.9|6201.9|6195.9|6185.9|6179.9|82
1634872500000|2021-10-22 03:15:00|6200.9|6194.9|6203.2|6197.2|6204.1|6198.1|6194.4|6188.4|79
1634872800000|2021-10-22 03:20:00|6202.3|6196.3|6207.9|6201.9|6209.6|6203.6|6201.9|6195.9|100
1634873100000|2021-10-22 03:25:00|6207.4|6201.4|6206.4|6200.4|6207.9|6201.9|6203.4|6197.4|13
1634873400000|2021-10-22 03:30:00|6204.4|6198.4|6194.4|6188.4|6209.4|6203.4|6191.9|6185.9|99
1634873700000|2021-10-22 03:35:00|6194.2|6188.2|6201.5|6195.5|6202.5|6196.5|6193.9|6187.9|95
1634874000000|2021-10-22 03:40:00|6201.2|6195.2|6198.4|6192.4|6207.7|6201.7|6198.4|6192.4|40
1634874300000|2021-10-22 03:45:00|6197.9|6191.9|6197.9|6191.9|6198.4|6192.4|6191.4|6185.4|23
1634874600000|2021-10-22 03:50:00|6198.4|6192.4|6186.3|6180.3|6198.4|6192.4|6186.3|6180.3|28
1634874900000|2021-10-22 03:55:00|6185.9|6179.9|6186.3|6180.3|6189.5|6183.5|6185.1|6179.1|39
1634875200000|2021-10-22 04:00:00|6186.5|6180.5|6191.3|6185.3|6191.3|6185.3|6185.9|6179.9|1
1634875500000|2021-10-22 04:05:00|6191.5|6185.5|6192.8|6186.8|6193.3|6187.3|6190.3|6184.3|2
1634875800000|2021-10-22 04:10:00|6193.8|6187.8|6189.8|6183.8|6193.8|6187.8|6188.8|6182.8|3
1634876100000|2021-10-22 04:15:00|6189.6|6183.6|6186.3|6180.3|6189.6|6183.6|6185.3|6179.3|4
1634876400000|2021-10-22 04:20:00|6186|6180|6186.3|6180.3|6186.3|6180.3|6185.8|6179.8|5
1634876700000|2021-10-22 04:25:00|6186.6|6180.6|6188.9|6182.9|6188.9|6182.9|6185.8|6179.8|18
1634877000000|2021-10-22 04:30:00|6189.1|6183.1|6188.9|6182.9|6190.2|6184.2|6185.4|6179.4|33
1634877300000|2021-10-22 04:35:00|6188.7|6182.7|6192.9|6186.9|6194.4|6188.4|6187.9|6181.9|54
1634877600000|2021-10-22 04:40:00|6192.4|6186.4|6191.9|6185.9|6193.2|6187.2|6191|6185|8
1634877900000|2021-10-22 04:45:00|6192.1|6186.1|6193.5|6187.5|6198.5|6192.5|6191.9|6185.9|13
1634878200000|2021-10-22 04:50:00|6193.3|6187.3|6194|6188|6195.5|6189.5|6193|6187|26
1634878500000|2021-10-22 04:55:00|6194.5|6188.5|6196.5|6190.5|6197|6191|6194.5|6188.5|6
1634878800000|2021-10-22 05:00:00|6196.7|6190.7|6199.5|6193.5|6199.5|6193.5|6196.7|6190.7|3
1634879100000|2021-10-22 05:05:00|6200|6194|6195.5|6189.5|6201.5|6195.5|6195.5|6189.5|11
1634879400000|2021-10-22 05:10:00|6195.7|6189.7|6196.5|6190.5|6199.5|6193.5|6193|6187|16
1634879700000|2021-10-22 05:15:00|6196.2|6190.2|6195.5|6189.5|6196.5|6190.5|6195|6189|5
1634880000000|2021-10-22 05:20:00|6195|6189|6194.5|6188.5|6195|6189|6193|6187|8
1634880300000|2021-10-22 05:25:00|6194.1|6188.1|6190|6184|6195|6189|6188.5|6182.5|36
1634880600000|2021-10-22 05:30:00|6187.5|6181.5|6190|6184|6194|6188|6187|6181|48
1634880900000|2021-10-22 05:35:00|6188.5|6182.5|6179.4|6173.4|6190|6184|6171|6165|235
1634881200000|2021-10-22 05:40:00|6179.6|6173.6|6183.1|6177.1|6188.4|6182.4|6176.4|6170.4|66
1634881500000|2021-10-22 05:45:00|6184.1|6178.1|6181.4|6175.4|6185.6|6179.6|6178.9|6172.9|37
1634881800000|2021-10-22 05:50:00|6181.1|6175.1|6180.6|6174.6|6187.3|6181.3|6176.6|6170.6|59
1634882100000|2021-10-22 05:55:00|6181.1|6175.1|6189.4|6183.4|6189.4|6183.4|6180.6|6174.6|19
1634882400000|2021-10-22 06:00:00|6188.9|6182.9|6192.8|6186.8|6193.8|6187.8|6187.6|6181.6|45
1634882700000|2021-10-22 06:05:00|6193.1|6187.1|6192|6186|6193.5|6187.5|6191.5|6185.5|143
1634883000000|2021-10-22 06:10:00|6192.5|6186.5|6196|6190|6198|6192|6191.5|6185.5|41
1634883300000|2021-10-22 06:15:00|6195.5|6189.5|6195.5|6189.5|6198.5|6192.5|6193|6187|35
1634883600000|2021-10-22 06:20:00|6194.5|6188.5|6192|6186|6195.5|6189.5|6191.2|6185.2|93
1634883900000|2021-10-22 06:25:00|6191.8|6185.8|6194.9|6188.9|6198.5|6192.5|6191|6185|176
1634884200000|2021-10-22 06:30:00|6194.4|6188.4|6196.1|6190.1|6199.1|6193.1|6192.1|6186.1|12
1634884500000|2021-10-22 06:35:00|6196.3|6190.3|6200.6|6194.6|6202.5|6196.5|6196.3|6190.3|27
1634884800000|2021-10-22 06:40:00|6201.4|6195.4|6211.3|6205.3|6211.3|6205.3|6201.4|6195.4|53
1634885100000|2021-10-22 06:45:00|6210.9|6204.9|6211.4|6205.4|6217.3|6211.3|6208.1|6202.1|86
1634885400000|2021-10-22 06:50:00|6210.1|6204.1|6214.1|6208.1|6215.1|6209.1|6208.1|6202.1|25
1634885700000|2021-10-22 06:55:00|6213.6|6207.6|6209.6|6203.6|6215.7|6209.7|6209.1|6203.1|44
1634886000000|2021-10-22 07:00:00|6209.1|6203.1|6213.1|6207.1|6216.9|6210.9|6208.4|6202.4|21
1634886300000|2021-10-22 07:05:00|6213.6|6207.6|6218.8|6212.8|6221.1|6215.1|6211.1|6205.1|45
1634886600000|2021-10-22 07:10:00|6219.3|6213.3|6216.1|6210.1|6220.9|6214.9|6213.1|6207.1|27
1634886900000|2021-10-22 07:15:00|6216.3|6210.3|6208.8|6202.8|6219.1|6213.1|6208.4|6202.4|22
1634887200000|2021-10-22 07:20:00|6209.5|6203.5|6214.2|6208.2|6214.4|6208.4|6203.2|6197.2|63
1634887500000|2021-10-22 07:25:00|6215.5|6209.5|6220.2|6214.2|6220.2|6214.2|6212.7|6206.7|17
1634887800000|2021-10-22 07:30:00|6220.4|6214.4|6222.2|6216.2|6222.8|6216.8|6218.2|6212.2|19
1634888100000|2021-10-22 07:35:00|6222.7|6216.7|6227.6|6221.6|6229.1|6223.1|6222.2|6216.2|104
1634888400000|2021-10-22 07:40:00|6227.4|6221.4|6228.1|6222.1|6228.6|6222.6|6225.6|6219.6|21
1634888700000|2021-10-22 07:45:00|6228.2|6222.2|6238.5|6232.5|6239.1|6233.1|6225.7|6219.7|133
1634889000000|2021-10-22 07:50:00|6238.2|6232.2|6241.4|6235.4|6250.5|6244.5|6236|6230|74
1634889300000|2021-10-22 07:55:00|6241|6235|6242|6236|6249|6243|6239|6233|47
1634889600000|2021-10-22 08:00:00|6241.5|6235.5|6246|6240|6247|6241|6237.5|6231.5|30
1634889900000|2021-10-22 08:05:00|6246.3|6240.3|6262.5|6256.5|6262.5|6256.5|6246.3|6240.3|168
1634890200000|2021-10-22 08:10:00|6262.2|6256.2|6269.6|6263.6|6269.6|6263.6|6254.5|6248.5|134
1634890500000|2021-10-22 08:15:00|6269.1|6263.1|6270.5|6264.5|6272.2|6266.2|6267.9|6261.9|77
1634890800000|2021-10-22 08:20:00|6270.2|6264.2|6271.9|6265.9|6272.5|6266.5|6268|6262|43
1634891100000|2021-10-22 08:25:00|6271.4|6265.4|6267.9|6261.9|6272.4|6266.4|6267.4|6261.4|53
1634891400000|2021-10-22 08:30:00|6268.9|6262.9|6263.6|6257.6|6269.4|6263.4|6263.6|6257.6|83
1634891700000|2021-10-22 08:35:00|6264.6|6258.6|6260.9|6254.9|6264.6|6258.6|6260.9|6254.9|53
1634892000000|2021-10-22 08:40:00|6259.9|6253.9|6249|6243|6259.9|6253.9|6248.5|6242.5|72
1634892300000|2021-10-22 08:45:00|6249.2|6243.2|6250.5|6244.5|6254.4|6248.4|6249|6243|81
1634892600000|2021-10-22 08:50:00|6251|6245|6246.2|6240.2|6251|6245|6240.4|6234.4|86
1634892900000|2021-10-22 08:55:00|6245.6|6239.6|6246.2|6240.2|6249.7|6243.7|6240.5|6234.5|15
1634893200000|2021-10-22 09:00:00|6246|6240|6244.2|6238.2|6246.7|6240.7|6244|6238|13
1634893500000|2021-10-22 09:05:00|6242.7|6236.7|6245.7|6239.7|6247|6241|6236|6230|46
1634893800000|2021-10-22 09:10:00|6244.7|6238.7|6242.9|6236.9|6246.1|6240.1|6242.7|6236.7|15
1634894100000|2021-10-22 09:15:00|6243.1|6237.1|6244.5|6238.5|6245.3|6239.3|6242.9|6236.9|20
1634894400000|2021-10-22 09:20:00|6245|6239|6244.2|6238.2|6245.5|6239.5|6243.5|6237.5|3
1634894700000|2021-10-22 09:25:00|6244.7|6238.7|6236.9|6230.9|6244.7|6238.7|6235.2|6229.2|43
1634895000000|2021-10-22 09:30:00|6237.4|6231.4|6229.8|6223.8|6237.9|6231.9|6226.8|6220.8|29
1634895300000|2021-10-22 09:35:00|6229.3|6223.3|6224.8|6218.8|6229.3|6223.3|6224.3|6218.3|28
1634895600000|2021-10-22 09:40:00|6225.2|6219.2|6230.7|6224.7|6230.7|6224.7|6224.6|6218.6|58
1634895900000|2021-10-22 09:45:00|6231.9|6225.9|6237.1|6231.1|6239.3|6233.3|6231.2|6225.2|19
1634896200000|2021-10-22 09:50:00|6236.9|6230.9|6239.5|6233.5|6240.7|6234.7|6236.6|6230.6|28
1634896500000|2021-10-22 09:55:00|6239.8|6233.8|6244.9|6238.9|6245.9|6239.9|6234.3|6228.3|45
1634896800000|2021-10-22 10:00:00|6245.2|6239.2|6246.2|6240.2|6248.2|6242.2|6243.9|6237.9|19
1634897100000|2021-10-22 10:05:00|6246.7|6240.7|6248.6|6242.6|6250.9|6244.9|6246.2|6240.2|16
1634897400000|2021-10-22 10:10:00|6249|6243|6251.5|6245.5|6252.2|6246.2|6248.1|6242.1|7
1634897700000|2021-10-22 10:15:00|6251.2|6245.2|6243.9|6237.9|6251.2|6245.2|6243.9|6237.9|26
1634898000000|2021-10-22 10:20:00|6244.8|6238.8|6246|6240|6246|6240|6243.4|6237.4|23
1634898300000|2021-10-22 10:25:00|6245.5|6239.5|6239.4|6233.4|6245.8|6239.8|6238.7|6232.7|21
1634898600000|2021-10-22 10:30:00|6239.8|6233.8|6240.2|6234.2|6240.2|6234.2|6237.7|6231.7|8
1634898900000|2021-10-22 10:35:00|6240.5|6234.5|6232.7|6226.7|6244.9|6238.9|6232.7|6226.7|62
1634899200000|2021-10-22 10:40:00|6232.5|6226.5|6235.6|6229.6|6235.6|6229.6|6231.3|6225.3|9
1634899500000|2021-10-22 10:45:00|6235.4|6229.4|6241.3|6235.3|6241.8|6235.8|6235.4|6229.4|8
1634899800000|2021-10-22 10:50:00|6238.3|6232.3|6239|6233|6240.4|6234.4|6237.5|6231.5|13
1634900100000|2021-10-22 10:55:00|6237.3|6231.3|6234.3|6228.3|6237.3|6231.3|6232|6226|78
1634900400000|2021-10-22 11:00:00|6234.1|6228.1|6239|6233|6241.2|6235.2|6233.3|6227.3|12
1634900700000|2021-10-22 11:05:00|6238.5|6232.5|6246.5|6240.5|6246.8|6240.8|6238.5|6232.5|16
1634901000000|2021-10-22 11:10:00|6243.5|6237.5|6245.4|6239.4|6248|6242|6242|6236|26
1634901300000|2021-10-22 11:15:00|6246.2|6240.2|6245.3|6239.3|6246.4|6240.4|6243.1|6237.1|5
1634901600000|2021-10-22 11:20:00|6245.6|6239.6|6246.3|6240.3|6247.1|6241.1|6243.6|6237.6|9
1634901900000|2021-10-22 11:25:00|6245.8|6239.8|6242.1|6236.1|6246.8|6240.8|6241.4|6235.4|8
1634902200000|2021-10-22 11:30:00|6241.8|6235.8|6240.4|6234.4|6242.1|6236.1|6236.4|6230.4|30
1634902500000|2021-10-22 11:35:00|6241.9|6235.9|6245.9|6239.9|6248.4|6242.4|6241.7|6235.7|24
1634902800000|2021-10-22 11:40:00|6245.7|6239.7|6246.4|6240.4|6249.9|6243.9|6244.4|6238.4|35
1634903100000|2021-10-22 11:45:00|6246.3|6240.3|6239.5|6233.5|6246.3|6240.3|6239.5|6233.5|27
1634903400000|2021-10-22 11:50:00|6240|6234|6238.5|6232.5|6240|6234|6235.6|6229.6|25
1634903700000|2021-10-22 11:55:00|6239.3|6233.3|6239.2|6233.2|6240.5|6234.5|6237.5|6231.5|9
1634904000000|2021-10-22 12:00:00|6239.7|6233.7|6241|6235|6243.7|6237.7|6237.5|6231.5|25
1634904300000|2021-10-22 12:05:00|6241.3|6235.3|6238.8|6232.8|6243.2|6237.2|6233.8|6227.8|38
1634904600000|2021-10-22 12:10:00|6237.9|6231.9|6239.2|6233.2|6240.3|6234.3|6233.8|6227.8|30
1634904900000|2021-10-22 12:15:00|6239.7|6233.7|6238.6|6232.6|6240.2|6234.2|6235.9|6229.9|26
1634905200000|2021-10-22 12:20:00|6239.1|6233.1|6210.6|6204.6|6239.1|6233.1|6210.4|6204.4|268
1634905500000|2021-10-22 12:25:00|6210.8|6204.8|6217.4|6211.4|6228.4|6222.4|6209|6203|184
1634905800000|2021-10-22 12:30:00|6217.2|6211.2|6224.8|6218.8|6229.5|6223.5|6217.2|6211.2|94
1634906100000|2021-10-22 12:35:00|6224.5|6218.5|6220.9|6214.9|6231.3|6225.3|6220.9|6214.9|75
1634906400000|2021-10-22 12:40:00|6219.7|6213.7|6215.2|6209.2|6222.2|6216.2|6212.7|6206.7|54
1634909400000|2021-10-22 13:30:00|6223|6217|6261.9|6255.9|6263.2|6257.2|6210.2|6204.2|1216
1634909700000|2021-10-22 13:35:00|6262.2|6256.2|6239.4|6233.4|6264.4|6258.4|6229.2|6223.2|371
1634910000000|2021-10-22 13:40:00|6240.1|6234.1|6242.7|6236.7|6251|6245|6230|6224|425
1634910300000|2021-10-22 13:45:00|6243.2|6237.2|6254.2|6248.2|6258.3|6252.3|6233.4|6227.4|283
1634910600000|2021-10-22 13:50:00|6254.3|6248.3|6225.4|6219.4|6255.7|6249.7|6224.7|6218.7|479
1634910900000|2021-10-22 13:55:00|6225.9|6219.9|6253.5|6247.5|6255.5|6249.5|6225.9|6219.9|483
1634911200000|2021-10-22 14:00:00|6253.7|6247.7|6206.9|6200.9|6254.2|6248.2|6199.5|6193.5|475
1634911500000|2021-10-22 14:05:00|6206.6|6200.6|6208.7|6202.7|6211.7|6205.7|6196.3|6190.3|500
1634911800000|2021-10-22 14:10:00|6209.2|6203.2|6227.7|6221.7|6231.8|6225.8|6208.7|6202.7|262
1634912100000|2021-10-22 14:15:00|6226.4|6220.4|6225.9|6219.9|6226.9|6220.9|6213.1|6207.1|182
1634912400000|2021-10-22 14:20:00|6225.8|6219.8|6206.1|6200.1|6229.4|6223.4|6206.1|6200.1|192
1634912700000|2021-10-22 14:25:00|6206.6|6200.6|6210.9|6204.9|6223.9|6217.9|6203.6|6197.6|299
1634913000000|2021-10-22 14:30:00|6210.7|6204.7|6202.1|6196.1|6213.2|6207.2|6199.2|6193.2|178
1634913300000|2021-10-22 14:35:00|6201.6|6195.6|6192.1|6186.1|6206.2|6200.2|6189.2|6183.2|352
1634913600000|2021-10-22 14:40:00|6191.4|6185.4|6197|6191|6197.3|6191.3|6180.4|6174.4|396
1634913900000|2021-10-22 14:45:00|6197.6|6191.6|6182.4|6176.4|6202.7|6196.7|6181.4|6175.4|290
1634914200000|2021-10-22 14:50:00|6181.9|6175.9|6183.3|6177.3|6185.5|6179.5|6179.2|6173.2|467
1634914500000|2021-10-22 14:55:00|6183.5|6177.5|6185.7|6179.7|6185.7|6179.7|6169.9|6163.9|411
1634914800000|2021-10-22 15:00:00|6185.8|6179.8|6197.8|6191.8|6201.8|6195.8|6183.5|6177.5|469
1634915100000|2021-10-22 15:05:00|6198.6|6192.6|6202.8|6196.8|6213|6207|6197.5|6191.5|342
1634915400000|2021-10-22 15:10:00|6203|6197|6189.8|6183.8|6203.1|6197.1|6185.6|6179.6|197
1634915700000|2021-10-22 15:15:00|6189.6|6183.6|6185.3|6179.3|6193.5|6187.5|6184.8|6178.8|176
1634916000000|2021-10-22 15:20:00|6184.2|6178.2|6178.2|6172.2|6186.3|6180.3|6175.4|6169.4|240
1634916300000|2021-10-22 15:25:00|6177.7|6171.7|6179.3|6173.3|6183.5|6177.5|6174.2|6168.2|241
1634916600000|2021-10-22 15:30:00|6178.8|6172.8|6176.1|6170.1|6179.8|6173.8|6173.3|6167.3|292
1634916900000|2021-10-22 15:35:00|6175.6|6169.6|6180.4|6174.4|6185.1|6179.1|6175.3|6169.3|511
1634917200000|2021-10-22 15:40:00|6182.4|6176.4|6178.6|6172.6|6186.6|6180.6|6176.6|6170.6|318
1634917500000|2021-10-22 15:45:00|6177.9|6171.9|6176.4|6170.4|6184.3|6178.3|6174.2|6168.2|275
1634917800000|2021-10-22 15:50:00|6177.1|6171.1|6178.9|6172.9|6183.1|6177.1|6174.8|6168.8|230
1634918100000|2021-10-22 15:55:00|6180.6|6174.6|6188.6|6182.6|6189.1|6183.1|6179.4|6173.4|264
1634918400000|2021-10-22 16:00:00|6189.9|6183.9|6207.5|6201.5|6207.5|6201.5|6185.3|6179.3|373
1634918700000|2021-10-22 16:05:00|6207.4|6201.4|6193|6187|6207.4|6201.4|6191|6185|207
1634919000000|2021-10-22 16:10:00|6193.9|6187.9|6191.4|6185.4|6203.6|6197.6|6190.2|6184.2|264
1634919300000|2021-10-22 16:15:00|6190.2|6184.2|6191|6185|6193.2|6187.2|6186.2|6180.2|169
1634919600000|2021-10-22 16:20:00|6191.5|6185.5|6188|6182|6193.5|6187.5|6188|6182|122
1634919900000|2021-10-22 16:25:00|6187.7|6181.7|6190.3|6184.3|6193.2|6187.2|6186.5|6180.5|177
1634920200000|2021-10-22 16:30:00|6191.3|6185.3|6189.2|6183.2|6191.3|6185.3|6185.7|6179.7|66
1634920500000|2021-10-22 16:35:00|6189.8|6183.8|6201.2|6195.2|6205.4|6199.4|6189.8|6183.8|325
1634920800000|2021-10-22 16:40:00|6201.1|6195.1|6187.8|6181.8|6201.1|6195.1|6186.9|6180.9|359
1634921100000|2021-10-22 16:45:00|6185.5|6179.5|6193.6|6187.6|6195.5|6189.5|6185.5|6179.5|126
1634921400000|2021-10-22 16:50:00|6193.8|6187.8|6191|6185|6194.5|6188.5|6188.1|6182.1|72
1634921700000|2021-10-22 16:55:00|6191.2|6185.2|6184.7|6178.7|6191.5|6185.5|6181.3|6175.3|133
1634922000000|2021-10-22 17:00:00|6184.9|6178.9|6184.6|6178.6|6187.2|6181.2|6183|6177|118
1634922300000|2021-10-22 17:05:00|6184.8|6178.8|6185.2|6179.2|6187.4|6181.4|6183.4|6177.4|62
1634922600000|2021-10-22 17:10:00|6185.4|6179.4|6187.6|6181.6|6187.6|6181.6|6184.2|6178.2|84
1634922900000|2021-10-22 17:15:00|6188.4|6182.4|6193.6|6187.6|6196.3|6190.3|6188.1|6182.1|133
1634923200000|2021-10-22 17:20:00|6193.8|6187.8|6204.3|6198.3|6205.3|6199.3|6193.6|6187.6|188
1634923500000|2021-10-22 17:25:00|6204.8|6198.8|6198.6|6192.6|6208.3|6202.3|6198.1|6192.1|289
1634923800000|2021-10-22 17:30:00|6199.2|6193.2|6205.7|6199.7|6209.5|6203.5|6198.3|6192.3|163
1634924100000|2021-10-22 17:35:00|6205.1|6199.1|6200.8|6194.8|6205.5|6199.5|6198.3|6192.3|124
1634924400000|2021-10-22 17:40:00|6200.3|6194.3|6196.7|6190.7|6201.2|6195.2|6195|6189|126
1634924700000|2021-10-22 17:45:00|6196.2|6190.2|6189.5|6183.5|6199.6|6193.6|6186.8|6180.8|235
1634925000000|2021-10-22 17:50:00|6189.3|6183.3|6191.5|6185.5|6192.6|6186.6|6186.5|6180.5|272
1634925300000|2021-10-22 17:55:00|6192.5|6186.5|6189.3|6183.3|6192.5|6186.5|6187.7|6181.7|202
1634925600000|2021-10-22 18:00:00|6188.8|6182.8|6187|6181|6190.5|6184.5|6185.4|6179.4|357
1634925900000|2021-10-22 18:05:00|6186.8|6180.8|6191.1|6185.1|6192|6186|6185.4|6179.4|330
1634926200000|2021-10-22 18:10:00|6190.3|6184.3|6185.4|6179.4|6192.9|6186.9|6180.3|6174.3|1242
1634926500000|2021-10-22 18:15:00|6185.2|6179.2|6188.7|6182.7|6189.5|6183.5|6177.7|6171.7|533
1635120000000|2021-10-25 00:00:00|6190.5|6184.5|6178.4|6172.4|6192.6|6186.6|6178.4|6172.4|334
1635120300000|2021-10-25 00:05:00|6178.6|6172.6|6183.5|6177.5|6185|6179|6177.1|6171.1|208
1635120600000|2021-10-25 00:10:00|6187.5|6181.5|6188|6182|6194|6188|6186.9|6180.9|99
1635120900000|2021-10-25 00:15:00|6187.5|6181.5|6192.9|6186.9|6193|6187|6185.5|6179.5|30
1635121200000|2021-10-25 00:20:00|6192.5|6186.5|6194|6188|6195|6189|6187.5|6181.5|38
1635121500000|2021-10-25 00:25:00|6193.5|6187.5|6193.9|6187.9|6194.5|6188.5|6190.9|6184.9|29
1635121800000|2021-10-25 00:30:00|6193.6|6187.6|6193.4|6187.4|6194.4|6188.4|6192.4|6186.4|31
1635122100000|2021-10-25 00:35:00|6193.6|6187.6|6184.9|6178.9|6193.9|6187.9|6184.1|6178.1|34
1635122400000|2021-10-25 00:40:00|6187.7|6181.7|6190.7|6184.7|6192.9|6186.9|6187.7|6181.7|49
1635122700000|2021-10-25 00:45:00|6191.2|6185.2|6193.4|6187.4|6193.9|6187.9|6190.7|6184.7|6
1635123000000|2021-10-25 00:50:00|6192.4|6186.4|6198.9|6192.9|6199.1|6193.1|6191.9|6185.9|28
1635123300000|2021-10-25 00:55:00|6198.4|6192.4|6193.4|6187.4|6198.4|6192.4|6193.4|6187.4|15
1635123600000|2021-10-25 01:00:00|6193.9|6187.9|6197.9|6191.9|6202.1|6196.1|6192.4|6186.4|85
1635123900000|2021-10-25 01:05:00|6197.7|6191.7|6204.9|6198.9|6204.9|6198.9|6196.9|6190.9|38
1635124200000|2021-10-25 01:10:00|6204.4|6198.4|6209.9|6203.9|6211.6|6205.6|6204.4|6198.4|31
1635124500000|2021-10-25 01:15:00|6210.4|6204.4|6212.9|6206.9|6216.4|6210.4|6207.9|6201.9|39
1635124800000|2021-10-25 01:20:00|6213.4|6207.4|6209.4|6203.4|6217.6|6211.6|6207.4|6201.4|36
1635125100000|2021-10-25 01:25:00|6209.7|6203.7|6215.9|6209.9|6217.1|6211.1|6207.4|6201.4|16
1635125400000|2021-10-25 01:30:00|6216.2|6210.2|6221.9|6215.9|6221.9|6215.9|6211.9|6205.9|34
1635125700000|2021-10-25 01:35:00|6220.9|6214.9|6233.4|6227.4|6233.4|6227.4|6219.4|6213.4|73
1635126000000|2021-10-25 01:40:00|6233.9|6227.9|6225.4|6219.4|6234.4|6228.4|6225.4|6219.4|16
1635126300000|2021-10-25 01:45:00|6226|6220|6218.4|6212.4|6227.9|6221.9|6217.9|6211.9|21
1635126600000|2021-10-25 01:50:00|6217.6|6211.6|6223.5|6217.5|6223.5|6217.5|6211.5|6205.5|69
1635126900000|2021-10-25 01:55:00|6223.2|6217.2|6235.5|6229.5|6235.5|6229.5|6223|6217|79
1635127200000|2021-10-25 02:00:00|6236.5|6230.5|6234.5|6228.5|6236.5|6230.5|6226.5|6220.5|29
1635127500000|2021-10-25 02:05:00|6235.5|6229.5|6228.5|6222.5|6235.5|6229.5|6226.5|6220.5|26
1635127800000|2021-10-25 02:10:00|6228|6222|6226.5|6220.5|6228.5|6222.5|6223.6|6217.6|7
1635128100000|2021-10-25 02:15:00|6226.8|6220.8|6230.5|6224.5|6230.5|6224.5|6225|6219|27
1635128400000|2021-10-25 02:20:00|6230|6224|6229|6223|6230.3|6224.3|6226.5|6220.5|19
1635128700000|2021-10-25 02:25:00|6228.7|6222.7|6224|6218|6229|6223|6224|6218|16
1635129000000|2021-10-25 02:30:00|6224.6|6218.6|6233|6227|6235.5|6229.5|6222|6216|47
1635129300000|2021-10-25 02:35:00|6233.5|6227.5|6232.4|6226.4|6237.4|6231.4|6228.9|6222.9|64
1635129600000|2021-10-25 02:40:00|6232.5|6226.5|6231.9|6225.9|6236.4|6230.4|6228.4|6222.4|74
1635129900000|2021-10-25 02:45:00|6231.4|6225.4|6234.4|6228.4|6234.9|6228.9|6227.5|6221.5|13
1635130200000|2021-10-25 02:50:00|6233.5|6227.5|6231.7|6225.7|6236.9|6230.9|6229.9|6223.9|33
1635130500000|2021-10-25 02:55:00|6230.7|6224.7|6231.7|6225.7|6233.7|6227.7|6229.2|6223.2|32
1635130800000|2021-10-25 03:00:00|6231.5|6225.5|6229.2|6223.2|6233.2|6227.2|6228.1|6222.1|11
1635131100000|2021-10-25 03:05:00|6229.7|6223.7|6236.7|6230.7|6237.2|6231.2|6228.7|6222.7|17
1635131400000|2021-10-25 03:10:00|6237.3|6231.3|6241.2|6235.2|6243.2|6237.2|6237.2|6231.2|52
1635131700000|2021-10-25 03:15:00|6241.4|6235.4|6249.7|6243.7|6253.2|6247.2|6240.4|6234.4|113
1635132000000|2021-10-25 03:20:00|6249.2|6243.2|6248.2|6242.2|6249.7|6243.7|6244.9|6238.9|56
1635132300000|2021-10-25 03:25:00|6247.7|6241.7|6243.7|6237.7|6250.5|6244.5|6243.2|6237.2|31
1635132600000|2021-10-25 03:30:00|6244.2|6238.2|6243.2|6237.2|6244.7|6238.7|6242.1|6236.1|31
1635132900000|2021-10-25 03:35:00|6244.7|6238.7|6245.2|6239.2|6245.7|6239.7|6242.7|6236.7|15
1635133200000|2021-10-25 03:40:00|6245.7|6239.7|6245.7|6239.7|6247.9|6241.9|6244.7|6238.7|12
1635133500000|2021-10-25 03:45:00|6246.2|6240.2|6245.1|6239.1|6247.4|6241.4|6245.1|6239.1|18
1635133800000|2021-10-25 03:50:00|6245.7|6239.7|6246.7|6240.7|6246.7|6240.7|6244.6|6238.6|8
1635134100000|2021-10-25 03:55:00|6246.2|6240.2|6245.1|6239.1|6246.2|6240.2|6244.6|6238.6|0
1635134400000|2021-10-25 04:00:00|6245.6|6239.6|6247.1|6241.1|6251.6|6245.6|6245.4|6239.4|21
1635134700000|2021-10-25 04:05:00|6246.6|6240.6|6255.4|6249.4|6255.9|6249.9|6246.6|6240.6|21
1635135000000|2021-10-25 04:10:00|6255.7|6249.7|6249|6243|6255.7|6249.7|6248|6242|16
1635135300000|2021-10-25 04:15:00|6248.5|6242.5|6247.5|6241.5|6248.5|6242.5|6242.9|6236.9|12
1635135600000|2021-10-25 04:20:00|6247.4|6241.4|6246.5|6240.5|6247.5|6241.5|6245.5|6239.5|0
1635135900000|2021-10-25 04:25:00|6246.2|6240.2|6251.4|6245.4|6253|6247|6245|6239|9
1635136200000|2021-10-25 04:30:00|6251|6245|6240.9|6234.9|6252.5|6246.5|6240|6234|19
1635136500000|2021-10-25 04:35:00|6240.4|6234.4|6241.5|6235.5|6241.5|6235.5|6238|6232|13
1635136800000|2021-10-25 04:40:00|6241.4|6235.4|6244.5|6238.5|6246.5|6240.5|6241|6235|21
1635137100000|2021-10-25 04:45:00|6244|6238|6244|6238|6244.5|6238.5|6242.9|6236.9|5
1635137400000|2021-10-25 04:50:00|6244.2|6238.2|6244|6238|6245|6239|6241.5|6235.5|6
1635137700000|2021-10-25 04:55:00|6244.2|6238.2|6243|6237|6244.5|6238.5|6242.5|6236.5|3
1635138000000|2021-10-25 05:00:00|6242.7|6236.7|6243.5|6237.5|6244.5|6238.5|6242.5|6236.5|2
1635138300000|2021-10-25 05:05:00|6244|6238|6242|6236|6244|6238|6241.5|6235.5|4
1635138600000|2021-10-25 05:10:00|6241.5|6235.5|6244.5|6238.5|6244.7|6238.7|6241|6235|9
1635138900000|2021-10-25 05:15:00|6244|6238|6227|6221|6244.3|6238.3|6216.3|6210.3|38
1635139200000|2021-10-25 05:20:00|6226.7|6220.7|6232.7|6226.7|6236.7|6230.7|6226.7|6220.7|64
1635139500000|2021-10-25 05:25:00|6232.5|6226.5|6236.8|6230.8|6236.8|6230.8|6232.5|6226.5|16
1635139800000|2021-10-25 05:30:00|6236.7|6230.7|6237.8|6231.8|6237.8|6231.8|6229.8|6223.8|18
1635140100000|2021-10-25 05:35:00|6237.3|6231.3|6238.2|6232.2|6238.5|6232.5|6235|6229|18
1635140400000|2021-10-25 05:40:00|6238.5|6232.5|6237|6231|6238.7|6232.7|6236.3|6230.3|16
1635140700000|2021-10-25 05:45:00|6236|6230|6233|6227|6236.8|6230.8|6230.5|6224.5|13
1635141000000|2021-10-25 05:50:00|6232.8|6226.8|6229.2|6223.2|6233|6227|6228.5|6222.5|15
1635141300000|2021-10-25 05:55:00|6230.2|6224.2|6229.7|6223.7|6231.2|6225.2|6227|6221|10
1635141600000|2021-10-25 06:00:00|6230.7|6224.7|6231.2|6225.2|6234.2|6228.2|6227.8|6221.8|16
1635141900000|2021-10-25 06:05:00|6231.3|6225.3|6231.1|6225.1|6232.2|6226.2|6227.7|6221.7|9
1635142200000|2021-10-25 06:10:00|6231.6|6225.6|6227.6|6221.6|6231.6|6225.6|6223.8|6217.8|16
1635142500000|2021-10-25 06:15:00|6228|6222|6219.6|6213.6|6228.1|6222.1|6218|6212|23
1635142800000|2021-10-25 06:20:00|6219.8|6213.8|6221.1|6215.1|6225.1|6219.1|6218.1|6212.1|31
1635143100000|2021-10-25 06:25:00|6221|6215|6223.6|6217.6|6228.1|6222.1|6219.6|6213.6|40
1635143400000|2021-10-25 06:30:00|6223.1|6217.1|6223.6|6217.6|6227.6|6221.6|6222.5|6216.5|8
1635143700000|2021-10-25 06:35:00|6223.8|6217.8|6226.1|6220.1|6228.1|6222.1|6223.6|6217.6|2
1635144000000|2021-10-25 06:40:00|6217.2|6211.2|6217.3|6211.3|6218.3|6212.3|6214.8|6208.8|43
1635144300000|2021-10-25 06:45:00|6217.5|6211.5|6214.1|6208.1|6218.5|6212.5|6214.1|6208.1|29
1635144600000|2021-10-25 06:50:00|6216.1|6210.1|6216.6|6210.6|6218.3|6212.3|6214.8|6208.8|20
1635144900000|2021-10-25 06:55:00|6216.3|6210.3|6214.1|6208.1|6217.3|6211.3|6213.6|6207.6|30
1635145200000|2021-10-25 07:00:00|6213.6|6207.6|6211.1|6205.1|6214.6|6208.6|6209.1|6203.1|15
1635145500000|2021-10-25 07:05:00|6209.6|6203.6|6213.3|6207.3|6215|6209|6209.6|6203.6|28
1635145800000|2021-10-25 07:10:00|6213|6207|6204.2|6198.2|6213.3|6207.3|6204|6198|40
1635146100000|2021-10-25 07:15:00|6204.5|6198.5|6211.6|6205.6|6212.1|6206.1|6204.5|6198.5|59
1635146400000|2021-10-25 07:20:00|6211.1|6205.1|6211.1|6205.1|6211.6|6205.6|6210.3|6204.3|23
1635146700000|2021-10-25 07:25:00|6211.5|6205.5|6214.6|6208.6|6219.8|6213.8|6211.5|6205.5|58
1635147000000|2021-10-25 07:30:00|6214.1|6208.1|6217.6|6211.6|6221.1|6215.1|6212.8|6206.8|11
1635147300000|2021-10-25 07:35:00|6217.8|6211.8|6213.3|6207.3|6220.3|6214.3|6213.3|6207.3|5
1635147600000|2021-10-25 07:40:00|6213.8|6207.8|6217.6|6211.6|6217.6|6211.6|6213.8|6207.8|6
1635147900000|2021-10-25 07:45:00|6217.4|6211.4|6230.8|6224.8|6230.8|6224.8|6217.1|6211.1|173
1635148200000|2021-10-25 07:50:00|6231.1|6225.1|6233.1|6227.1|6233.9|6227.9|6227.3|6221.3|36
1635148500000|2021-10-25 07:55:00|6233.3|6227.3|6240.4|6234.4|6240.9|6234.9|6231.6|6225.6|35
1635148800000|2021-10-25 08:00:00|6240.1|6234.1|6247.3|6241.3|6248.4|6242.4|6237.9|6231.9|151
1635149100000|2021-10-25 08:05:00|6246.8|6240.8|6243.1|6237.1|6248.8|6242.8|6240.9|6234.9|38
1635149400000|2021-10-25 08:10:00|6242.8|6236.8|6254.3|6248.3|6256.3|6250.3|6239.6|6233.6|68
1635149700000|2021-10-25 08:15:00|6256.1|6250.1|6260.2|6254.2|6264.8|6258.8|6253.8|6247.8|179
1635150000000|2021-10-25 08:20:00|6259.7|6253.7|6259.5|6253.5|6262.2|6256.2|6259|6253|28
1635150300000|2021-10-25 08:25:00|6259.7|6253.7|6254.4|6248.4|6260.5|6254.5|6249.5|6243.5|135
1635150600000|2021-10-25 08:30:00|6255.4|6249.4|6247.7|6241.7|6256.2|6250.2|6246.7|6240.7|29
1635150900000|2021-10-25 08:35:00|6247.2|6241.2|6245.5|6239.5|6248.9|6242.9|6244|6238|26
1635151200000|2021-10-25 08:40:00|6245.7|6239.7|6243|6237|6248.5|6242.5|6239.5|6233.5|55
1635151500000|2021-10-25 08:45:00|6242.7|6236.7|6236|6230|6244.5|6238.5|6234.5|6228.5|46
1635151800000|2021-10-25 08:50:00|6236.4|6230.4|6234|6228|6239|6233|6231|6225|28
1635152100000|2021-10-25 08:55:00|6237.3|6231.3|6246.4|6240.4|6249.3|6243.3|6236|6230|50
1635152400000|2021-10-25 09:00:00|6246.6|6240.6|6247.4|6241.4|6256.2|6250.2|6245.9|6239.9|117
1635152700000|2021-10-25 09:05:00|6249|6243|6245.5|6239.5|6249|6243|6244|6238|9
1635153000000|2021-10-25 09:10:00|6245|6239|6246|6240|6246.5|6240.5|6243.5|6237.5|10
1635153300000|2021-10-25 09:15:00|6246.2|6240.2|6229|6223|6246.5|6240.5|6229|6223|72
1635153600000|2021-10-25 09:20:00|6229.3|6223.3|6224.7|6218.7|6233.7|6227.7|6218.2|6212.2|81
1635153900000|2021-10-25 09:25:00|6224.2|6218.2|6224|6218|6225.7|6219.7|6214.1|6208.1|92
1635154200000|2021-10-25 09:30:00|6223.4|6217.4|6218.3|6212.3|6223.4|6217.4|6216.5|6210.5|118
1635154500000|2021-10-25 09:35:00|6219.7|6213.7|6215.8|6209.8|6220.7|6214.7|6215.3|6209.3|22
1635154800000|2021-10-25 09:40:00|6216|6210|6226.7|6220.7|6226.7|6220.7|6215.8|6209.8|61
1635155100000|2021-10-25 09:45:00|6227.2|6221.2|6226.3|6220.3|6230.2|6224.2|6225.8|6219.8|19
1635155400000|2021-10-25 09:50:00|6225.8|6219.8|6224.1|6218.1|6226.5|6220.5|6217.8|6211.8|39
1635155700000|2021-10-25 09:55:00|6223.6|6217.6|6224.6|6218.6|6225.1|6219.1|6219.1|6213.1|14
1635156000000|2021-10-25 10:00:00|6224.3|6218.3|6221.1|6215.1|6224.6|6218.6|6221.1|6215.1|12
1635156300000|2021-10-25 10:05:00|6221|6215|6217.6|6211.6|6223.6|6217.6|6217.1|6211.1|108
1635156600000|2021-10-25 10:10:00|6217.1|6211.1|6221.6|6215.6|6222.1|6216.1|6217.1|6211.1|4
1635156900000|2021-10-25 10:15:00|6221.5|6215.5|6220.1|6214.1|6222.6|6216.6|6220.1|6214.1|1
1635157200000|2021-10-25 10:20:00|6221|6215|6221.1|6215.1|6223.5|6217.5|6220.6|6214.6|19
1635157500000|2021-10-25 10:25:00|6220.6|6214.6|6219.6|6213.6|6221.1|6215.1|6219.1|6213.1|2
1635157800000|2021-10-25 10:30:00|6219.8|6213.8|6216|6210|6220.1|6214.1|6215|6209|17
1635158100000|2021-10-25 10:35:00|6216.5|6210.5|6213.6|6207.6|6216.6|6210.6|6213.6|6207.6|32
1635158400000|2021-10-25 10:40:00|6213.8|6207.8|6214.5|6208.5|6215.1|6209.1|6213.6|6207.6|7
1635158700000|2021-10-25 10:45:00|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6212.1|6206.1|4
1635159000000|2021-10-25 10:50:00|6213.5|6207.5|6213.6|6207.6|6213.6|6207.6|6212.6|6206.6|20
1635159300000|2021-10-25 10:55:00|6214.1|6208.1|6215.6|6209.6|6217.6|6211.6|6213.6|6207.6|16
1635159600000|2021-10-25 11:00:00|6215.9|6209.9|6211.1|6205.1|6216.6|6210.6|6209.6|6203.6|43
1635159900000|2021-10-25 11:05:00|6210.6|6204.6|6213.1|6207.1|6213.1|6207.1|6209.6|6203.6|11
1635160200000|2021-10-25 11:10:00|6213.6|6207.6|6226.1|6220.1|6227.1|6221.1|6213.6|6207.6|43
1635160500000|2021-10-25 11:15:00|6225.6|6219.6|6230.6|6224.6|6230.6|6224.6|6223.6|6217.6|20
1635160800000|2021-10-25 11:20:00|6230.3|6224.3|6231.1|6225.1|6233.6|6227.6|6229.6|6223.6|25
1635161100000|2021-10-25 11:25:00|6231.3|6225.3|6238.5|6232.5|6242|6236|6230.5|6224.5|41
1635161400000|2021-10-25 11:30:00|6239.5|6233.5|6229|6223|6241.7|6235.7|6229|6223|67
1635161700000|2021-10-25 11:35:00|6227.5|6221.5|6224|6218|6228.5|6222.5|6224|6218|9
1635162000000|2021-10-25 11:40:00|6223.8|6217.8|6227.3|6221.3|6227.3|6221.3|6218.6|6212.6|30
1635162300000|2021-10-25 11:45:00|6227.5|6221.5|6231.3|6225.3|6231.6|6225.6|6223.5|6217.5|21
1635162600000|2021-10-25 11:50:00|6231|6225|6225.2|6219.2|6231.5|6225.5|6224.9|6218.9|99
1635162900000|2021-10-25 11:55:00|6225|6219|6227.1|6221.1|6229.4|6223.4|6223.7|6217.7|87
1635163200000|2021-10-25 12:00:00|6227.2|6221.2|6237.2|6231.2|6237.4|6231.4|6227.1|6221.1|82
1635163500000|2021-10-25 12:05:00|6238.1|6232.1|6235.1|6229.1|6239.6|6233.6|6232.9|6226.9|21
1635163800000|2021-10-25 12:10:00|6234.9|6228.9|6234.9|6228.9|6236.7|6230.7|6231.1|6225.1|50
1635164100000|2021-10-25 12:15:00|6234.6|6228.6|6238.2|6232.2|6241.1|6235.1|6231.7|6225.7|43
1635164400000|2021-10-25 12:20:00|6237.7|6231.7|6238.2|6232.2|6239.9|6233.9|6235.6|6229.6|24
1635164700000|2021-10-25 12:25:00|6237.2|6231.2|6239.2|6233.2|6240.1|6234.1|6234.4|6228.4|55
1635165000000|2021-10-25 12:30:00|6237.2|6231.2|6234.2|6228.2|6241.1|6235.1|6234.2|6228.2|69
1635165300000|2021-10-25 12:35:00|6234.4|6228.4|6232.4|6226.4|6237.1|6231.1|6231.2|6225.2|59
1635165600000|2021-10-25 12:40:00|6232.7|6226.7|6229.7|6223.7|6236.2|6230.2|6227.6|6221.6|95
1635168600000|2021-10-25 13:30:00|6238.5|6232.5|6235.6|6229.6|6253.9|6247.9|6227.7|6221.7|817
1635168900000|2021-10-25 13:35:00|6235.7|6229.7|6271.3|6265.3|6286.3|6280.3|6235.1|6229.1|604
1635169200000|2021-10-25 13:40:00|6270.3|6264.3|6241.2|6235.2|6271.4|6265.4|6236.3|6230.3|531
1635169500000|2021-10-25 13:45:00|6240.9|6234.9|6250.7|6244.7|6264.1|6258.1|6236.1|6230.1|330
1635169800000|2021-10-25 13:50:00|6249.8|6243.8|6264.9|6258.9|6267.1|6261.1|6234.7|6228.7|480
1635170100000|2021-10-25 13:55:00|6265.1|6259.1|6273.3|6267.3|6282.1|6276.1|6262.6|6256.6|409
1635170400000|2021-10-25 14:00:00|6272.9|6266.9|6258.9|6252.9|6280.3|6274.3|6257.9|6251.9|276
1635170700000|2021-10-25 14:05:00|6260.4|6254.4|6265.3|6259.3|6266.8|6260.8|6250.3|6244.3|295
1635171000000|2021-10-25 14:10:00|6265.9|6259.9|6269.3|6263.3|6278.3|6272.3|6264.8|6258.8|227
1635171300000|2021-10-25 14:15:00|6269.8|6263.8|6272.9|6266.9|6277.4|6271.4|6265.9|6259.9|366
1635171600000|2021-10-25 14:20:00|6273.4|6267.4|6283.5|6277.5|6288|6282|6271.4|6265.4|353
1635171900000|2021-10-25 14:25:00|6284.4|6278.4|6274.2|6268.2|6285.5|6279.5|6265.9|6259.9|214
1635172200000|2021-10-25 14:30:00|6275.2|6269.2|6278.5|6272.5|6280.8|6274.8|6270.2|6264.2|126
1635172500000|2021-10-25 14:35:00|6277.7|6271.7|6290.4|6284.4|6292.7|6286.7|6277.7|6271.7|350
1635172800000|2021-10-25 14:40:00|6289.9|6283.9|6286.4|6280.4|6290.5|6284.5|6285|6279|178
1635173100000|2021-10-25 14:45:00|6286.2|6280.2|6308.9|6302.9|6308.9|6302.9|6285.9|6279.9|290
1635173400000|2021-10-25 14:50:00|6309.1|6303.1|6319.2|6313.2|6325.9|6319.9|6305.4|6299.4|290
1635173700000|2021-10-25 14:55:00|6317.9|6311.9|6307.2|6301.2|6318.4|6312.4|6303.2|6297.2|277
1635174000000|2021-10-25 15:00:00|6307|6301|6299|6293|6307.2|6301.2|6296.2|6290.2|175
1635174300000|2021-10-25 15:05:00|6298.7|6292.7|6296.7|6290.7|6303.8|6297.8|6296.7|6290.7|186
1635174600000|2021-10-25 15:10:00|6296|6290|6305.2|6299.2|6310.2|6304.2|6293.3|6287.3|231
1635174900000|2021-10-25 15:15:00|6305|6299|6298.3|6292.3|6310.2|6304.2|6298.3|6292.3|196
1635175200000|2021-10-25 15:20:00|6297.3|6291.3|6296.3|6290.3|6300.1|6294.1|6292.8|6286.8|263
1635175500000|2021-10-25 15:25:00|6296.6|6290.6|6293.8|6287.8|6297.3|6291.3|6289.6|6283.6|319
1635175800000|2021-10-25 15:30:00|6294|6288|6278.5|6272.5|6296.1|6290.1|6275|6269|183
1635176100000|2021-10-25 15:35:00|6278.2|6272.2|6275.2|6269.2|6282.2|6276.2|6272.1|6266.1|185
1635176400000|2021-10-25 15:40:00|6275.5|6269.5|6279.1|6273.1|6281.1|6275.1|6272.1|6266.1|112
1635176700000|2021-10-25 15:45:00|6279.4|6273.4|6287|6281|6290.2|6284.2|6275.6|6269.6|124
1635177000000|2021-10-25 15:50:00|6287.2|6281.2|6285.1|6279.1|6292.3|6286.3|6283.9|6277.9|76
1635177300000|2021-10-25 15:55:00|6284.8|6278.8|6290.8|6284.8|6294.1|6288.1|6282.3|6276.3|93
1635177600000|2021-10-25 16:00:00|6290.6|6284.6|6284.1|6278.1|6291.1|6285.1|6282.1|6276.1|96
1635177900000|2021-10-25 16:05:00|6283.6|6277.6|6276.8|6270.8|6285.6|6279.6|6276.8|6270.8|129
1635178200000|2021-10-25 16:10:00|6276.9|6270.9|6279.9|6273.9|6283.3|6277.3|6276.6|6270.6|85
1635178500000|2021-10-25 16:15:00|6280.3|6274.3|6284.4|6278.4|6284.9|6278.9|6279.9|6273.9|91
1635178800000|2021-10-25 16:20:00|6284.6|6278.6|6284.3|6278.3|6284.9|6278.9|6282.4|6276.4|48
1635179100000|2021-10-25 16:25:00|6284.8|6278.8|6288.6|6282.6|6289.2|6283.2|6284.8|6278.8|127
1635179400000|2021-10-25 16:30:00|6288.4|6282.4|6284|6278|6288.4|6282.4|6280.4|6274.4|150
1635179700000|2021-10-25 16:35:00|6283.9|6277.9|6277|6271|6284.2|6278.2|6275.5|6269.5|139
1635180000000|2021-10-25 16:40:00|6277.2|6271.2|6270.9|6264.9|6280.8|6274.8|6268.3|6262.3|190
1635180300000|2021-10-25 16:45:00|6270.6|6264.6|6281.9|6275.9|6282.1|6276.1|6270.6|6264.6|145
1635180600000|2021-10-25 16:50:00|6281.3|6275.3|6287.9|6281.9|6296.4|6290.4|6278.8|6272.8|203
1635180900000|2021-10-25 16:55:00|6286.1|6280.1|6289.9|6283.9|6291.8|6285.8|6282.8|6276.8|234
1635181200000|2021-10-25 17:00:00|6289.8|6283.8|6298.3|6292.3|6303.1|6297.1|6288.9|6282.9|221
1635181500000|2021-10-25 17:05:00|6298.8|6292.8|6298|6292|6302.6|6296.6|6295.1|6289.1|271
1635181800000|2021-10-25 17:10:00|6298.5|6292.5|6305|6299|6305.7|6299.7|6297.5|6291.5|116
1635182100000|2021-10-25 17:15:00|6304.7|6298.7|6295|6289|6305.8|6299.8|6292.8|6286.8|199
1635182400000|2021-10-25 17:20:00|6294.8|6288.8|6286.7|6280.7|6295|6289|6283.7|6277.7|119
1635182700000|2021-10-25 17:25:00|6286.5|6280.5|6285|6279|6286.7|6280.7|6280.7|6274.7|117
1635183000000|2021-10-25 17:30:00|6285.2|6279.2|6280.8|6274.8|6289|6283|6280.3|6274.3|100
1635183300000|2021-10-25 17:35:00|6281.3|6275.3|6286.4|6280.4|6287.7|6281.7|6281.3|6275.3|188
1635183600000|2021-10-25 17:40:00|6286.9|6280.9|6280.4|6274.4|6286.9|6280.9|6280|6274|107
1635183900000|2021-10-25 17:45:00|6280.5|6274.5|6288|6282|6288.8|6282.8|6280.5|6274.5|192
1635184200000|2021-10-25 17:50:00|6287.8|6281.8|6285|6279|6288.5|6282.5|6279.8|6273.8|295
1635184500000|2021-10-25 17:55:00|6284.8|6278.8|6291.7|6285.7|6297.2|6291.2|6281.8|6275.8|280
1635184800000|2021-10-25 18:00:00|6291.3|6285.3|6282.3|6276.3|6301.3|6295.3|6282.3|6276.3|252
1635185100000|2021-10-25 18:05:00|6282.7|6276.7|6281.5|6275.5|6288.7|6282.7|6279.3|6273.3|229
1635185400000|2021-10-25 18:10:00|6284|6278|6288.4|6282.4|6289.6|6283.6|6269.1|6263.1|985
1635185700000|2021-10-25 18:15:00|6287.9|6281.9|6287.4|6281.4|6297.9|6291.9|6287.1|6281.1|490
1635206400000|2021-10-26 00:00:00|6295.3|6289.3|6285.5|6279.5|6299.5|6293.5|6285|6279|153
1635206700000|2021-10-26 00:05:00|6286.5|6280.5|6289|6283|6292.5|6286.5|6285|6279|80
1635207000000|2021-10-26 00:10:00|6289.5|6283.5|6289.1|6283.1|6293|6287|6288.5|6282.5|30
1635207300000|2021-10-26 00:15:00|6289|6283|6290.1|6284.1|6290.6|6284.6|6287.6|6281.6|27
1635207600000|2021-10-26 00:20:00|6290.6|6284.6|6290.4|6284.4|6293.6|6287.6|6290.1|6284.1|8
1635207900000|2021-10-26 00:25:00|6289.9|6283.9|6290.6|6284.6|6291.4|6285.4|6289.9|6283.9|6
1635208200000|2021-10-26 00:30:00|6290.4|6284.4|6291.1|6285.1|6292.1|6286.1|6290.1|6284.1|16
1635208500000|2021-10-26 00:35:00|6290.9|6284.9|6292.9|6286.9|6292.9|6286.9|6290.6|6284.6|8
1635208800000|2021-10-26 00:40:00|6293.1|6287.1|6294|6288|6294.5|6288.5|6293.1|6287.1|16
1635209100000|2021-10-26 00:45:00|6293.5|6287.5|6297.8|6291.8|6298.3|6292.3|6293.5|6287.5|7
1635209400000|2021-10-26 00:50:00|6298|6292|6303.3|6297.3|6306.4|6300.4|6297.6|6291.6|27
1635209700000|2021-10-26 00:55:00|6303.8|6297.8|6305.8|6299.8|6306.6|6300.6|6303.8|6297.8|13
1635210000000|2021-10-26 01:00:00|6305.3|6299.3|6300.3|6294.3|6309.3|6303.3|6299.8|6293.8|16
1635210300000|2021-10-26 01:05:00|6300.8|6294.8|6314.3|6308.3|6314.8|6308.8|6300.8|6294.8|40
1635210600000|2021-10-26 01:10:00|6314.1|6308.1|6313.5|6307.5|6316.3|6310.3|6312.8|6306.8|11
1635210900000|2021-10-26 01:15:00|6314|6308|6313|6307|6317.1|6311.1|6311.1|6305.1|64
1635211200000|2021-10-26 01:20:00|6314.1|6308.1|6311|6305|6315.1|6309.1|6309.1|6303.1|49
1635211500000|2021-10-26 01:25:00|6311.1|6305.1|6308.3|6302.3|6312.1|6306.1|6305.9|6299.9|11
1635211800000|2021-10-26 01:30:00|6307.9|6301.9|6300.8|6294.8|6308.3|6302.3|6300.3|6294.3|11
1635212100000|2021-10-26 01:35:00|6300.6|6294.6|6295.9|6289.9|6301.3|6295.3|6290.8|6284.8|82
1635212400000|2021-10-26 01:40:00|6296.3|6290.3|6286.8|6280.8|6297.6|6291.6|6284.9|6278.9|41
1635212700000|2021-10-26 01:45:00|6287.1|6281.1|6287.9|6281.9|6288.4|6282.4|6285.8|6279.8|43
1635213000000|2021-10-26 01:50:00|6288.4|6282.4|6286.4|6280.4|6288.4|6282.4|6285.9|6279.9|10
1635213300000|2021-10-26 01:55:00|6286.7|6280.7|6283.9|6277.9|6286.9|6280.9|6283.9|6277.9|8
1635213600000|2021-10-26 02:00:00|6284.4|6278.4|6286.4|6280.4|6287.4|6281.4|6283.9|6277.9|12
1635213900000|2021-10-26 02:05:00|6286.2|6280.2|6282.1|6276.1|6286.2|6280.2|6280.4|6274.4|44
1635214200000|2021-10-26 02:10:00|6282.4|6276.4|6294.9|6288.9|6294.9|6288.9|6281.7|6275.7|19
1635214500000|2021-10-26 02:15:00|6293.4|6287.4|6291.4|6285.4|6293.4|6287.4|6290.9|6284.9|10
1635214800000|2021-10-26 02:20:00|6291.6|6285.6|6292.9|6286.9|6295.9|6289.9|6291.4|6285.4|14
1635215100000|2021-10-26 02:25:00|6293.6|6287.6|6291.9|6285.9|6295.9|6289.9|6291.4|6285.4|4
1635215400000|2021-10-26 02:30:00|6292.1|6286.1|6294.9|6288.9|6300.1|6294.1|6292.1|6286.1|22
1635215700000|2021-10-26 02:35:00|6294.4|6288.4|6291.2|6285.2|6301.2|6295.2|6289.7|6283.7|21
1635216000000|2021-10-26 02:40:00|6292.2|6286.2|6286.9|6280.9|6296.7|6290.7|6286.9|6280.9|17
1635216300000|2021-10-26 02:45:00|6287.2|6281.2|6290.7|6284.7|6294.2|6288.2|6286.7|6280.7|15
1635216600000|2021-10-26 02:50:00|6290.9|6284.9|6301.2|6295.2|6302.7|6296.7|6290.6|6284.6|9
1635216900000|2021-10-26 02:55:00|6300.2|6294.2|6295.7|6289.7|6301.4|6295.4|6294.7|6288.7|9
1635217200000|2021-10-26 03:00:00|6296.2|6290.2|6297.7|6291.7|6302.7|6296.7|6293.6|6287.6|22
1635217500000|2021-10-26 03:05:00|6298.3|6292.3|6308.4|6302.4|6310.2|6304.2|6298.3|6292.3|28
1635217800000|2021-10-26 03:10:00|6309.2|6303.2|6308.7|6302.7|6313.1|6307.1|6307.2|6301.2|19
1635218100000|2021-10-26 03:15:00|6308.4|6302.4|6297.7|6291.7|6309.2|6303.2|6297.2|6291.2|33
1635218400000|2021-10-26 03:20:00|6297.6|6291.6|6304.1|6298.1|6308.4|6302.4|6297.2|6291.2|12
1635218700000|2021-10-26 03:25:00|6303.7|6297.7|6302.5|6296.5|6306.5|6300.5|6300|6294|5
1635219000000|2021-10-26 03:30:00|6302.9|6296.9|6301.4|6295.4|6303.7|6297.7|6298.4|6292.4|12
1635219300000|2021-10-26 03:35:00|6301.7|6295.7|6306|6300|6306|6300|6301.7|6295.7|4
1635219600000|2021-10-26 03:40:00|6305|6299|6307.2|6301.2|6307.2|6301.2|6305|6299|2
1635219900000|2021-10-26 03:45:00|6307.5|6301.5|6307|6301|6307.5|6301.5|6306|6300|3
1635220200000|2021-10-26 03:50:00|6307.7|6301.7|6308.9|6302.9|6308.9|6302.9|6307.7|6301.7|17
1635220500000|2021-10-26 03:55:00|6308.7|6302.7|6308.9|6302.9|6308.9|6302.9|6308.7|6302.7|9
1635220800000|2021-10-26 04:00:00|6308.7|6302.7|6304|6298|6308.7|6302.7|6304|6298|8
1635221100000|2021-10-26 04:05:00|6304.5|6298.5|6307.5|6301.5|6307.5|6301.5|6304.5|6298.5|2
1635221400000|2021-10-26 04:10:00|6307.2|6301.2|6307.5|6301.5|6308.4|6302.4|6307.2|6301.2|3
1635221700000|2021-10-26 04:15:00|6307.2|6301.2|6308.4|6302.4|6308.9|6302.9|6307.2|6301.2|3
1635222000000|2021-10-26 04:20:00|6308.6|6302.6|6308.4|6302.4|6308.9|6302.9|6308.4|6302.4|0
1635222300000|2021-10-26 04:25:00|6308.9|6302.9|6307.5|6301.5|6308.9|6302.9|6307.5|6301.5|7
1635222600000|2021-10-26 04:30:00|6307.8|6301.8|6307.8|6301.8|6308.8|6302.8|6305.8|6299.8|45
1635222900000|2021-10-26 04:35:00|6307.5|6301.5|6304.3|6298.3|6308.3|6302.3|6303.7|6297.7|9
1635223200000|2021-10-26 04:40:00|6304.5|6298.5|6304.3|6298.3|6304.8|6298.8|6304.3|6298.3|1
1635223500000|2021-10-26 04:45:00|6304.8|6298.8|6304.3|6298.3|6305.3|6299.3|6303.8|6297.8|2
1635223800000|2021-10-26 04:50:00|6303.8|6297.8|6302.8|6296.8|6305.3|6299.3|6302.8|6296.8|6
1635224100000|2021-10-26 04:55:00|6303.3|6297.3|6302.8|6296.8|6303.3|6297.3|6301.3|6295.3|0
1635224400000|2021-10-26 05:00:00|6302.3|6296.3|6300.8|6294.8|6304.2|6298.2|6300.8|6294.8|6
1635224700000|2021-10-26 05:05:00|6300.5|6294.5|6300.8|6294.8|6300.8|6294.8|6298.8|6292.8|2
1635225000000|2021-10-26 05:10:00|6301.3|6295.3|6302.3|6296.3|6303.8|6297.8|6301.3|6295.3|5
1635225300000|2021-10-26 05:15:00|6301.3|6295.3|6300.3|6294.3|6301.3|6295.3|6299.8|6293.8|2
1635225600000|2021-10-26 05:20:00|6300.8|6294.8|6300.3|6294.3|6301.5|6295.5|6300.3|6294.3|0
1635225900000|2021-10-26 05:25:00|6300.8|6294.8|6296.3|6290.3|6300.8|6294.8|6296.3|6290.3|16
1635226200000|2021-10-26 05:30:00|6295.3|6289.3|6286.3|6280.3|6295.3|6289.3|6284.8|6278.8|37
1635226500000|2021-10-26 05:35:00|6286.1|6280.1|6285.3|6279.3|6287.8|6281.8|6282.8|6276.8|23
1635226800000|2021-10-26 05:40:00|6284.8|6278.8|6285|6279|6287|6281|6284.5|6278.5|85
1635227100000|2021-10-26 05:45:00|6285.5|6279.5|6292.8|6286.8|6293.3|6287.3|6284.6|6278.6|21
1635227400000|2021-10-26 05:50:00|6292.3|6286.3|6290.3|6284.3|6293|6287|6286.8|6280.8|17
1635227700000|2021-10-26 05:55:00|6290.8|6284.8|6291|6285|6296.8|6290.8|6289.5|6283.5|15
1635228000000|2021-10-26 06:00:00|6290.8|6284.8|6294.5|6288.5|6294.8|6288.8|6290.2|6284.2|7
1635228300000|2021-10-26 06:05:00|6295.5|6289.5|6293.8|6287.8|6297|6291|6293.3|6287.3|20
1635228600000|2021-10-26 06:10:00|6294|6288|6294.5|6288.5|6296|6290|6293.3|6287.3|11
1635228900000|2021-10-26 06:15:00|6293.8|6287.8|6297.7|6291.7|6299.3|6293.3|6293|6287|27
1635229200000|2021-10-26 06:20:00|6297.8|6291.8|6299.2|6293.2|6303.3|6297.3|6297.8|6291.8|23
1635229500000|2021-10-26 06:25:00|6300.7|6294.7|6297.2|6291.2|6302.2|6296.2|6297.2|6291.2|12
1635229800000|2021-10-26 06:30:00|6297.7|6291.7|6305.6|6299.6|6305.6|6299.6|6295.3|6289.3|23
1635230100000|2021-10-26 06:35:00|6304.6|6298.6|6303.6|6297.6|6307.6|6301.6|6303.6|6297.6|57
1635230400000|2021-10-26 06:40:00|6303.1|6297.1|6299.1|6293.1|6303.1|6297.1|6296.1|6290.1|34
1635230700000|2021-10-26 06:45:00|6298.6|6292.6|6304|6298|6309.1|6303.1|6298.6|6292.6|65
1635231000000|2021-10-26 06:50:00|6303.5|6297.5|6305.1|6299.1|6306.6|6300.6|6303.5|6297.5|29
1635231300000|2021-10-26 06:55:00|6304.6|6298.6|6304.1|6298.1|6305.1|6299.1|6303.6|6297.6|17
1635231600000|2021-10-26 07:00:00|6304|6298|6304.1|6298.1|6306.1|6300.1|6303.6|6297.6|39
1635231900000|2021-10-26 07:05:00|6303.6|6297.6|6297.1|6291.1|6304.1|6298.1|6291.6|6285.6|45
1635232200000|2021-10-26 07:10:00|6298|6292|6298.1|6292.1|6298.8|6292.8|6296.1|6290.1|2
1635232500000|2021-10-26 07:15:00|6298.5|6292.5|6301.3|6295.3|6304.1|6298.1|6298.5|6292.5|15
1635232800000|2021-10-26 07:20:00|6301.6|6295.6|6300.3|6294.3|6304.8|6298.8|6300.1|6294.1|6
1635233100000|2021-10-26 07:25:00|6300.1|6294.1|6304.3|6298.3|6306.3|6300.3|6299.6|6293.6|65
1635233400000|2021-10-26 07:30:00|6303.8|6297.8|6300.6|6294.6|6305.1|6299.1|6299|6293|62
1635233700000|2021-10-26 07:35:00|6300.8|6294.8|6301.9|6295.9|6302.1|6296.1|6299|6293|35
1635234000000|2021-10-26 07:40:00|6301.8|6295.8|6302.9|6296.9|6306.9|6300.9|6301.1|6295.1|69
1635234300000|2021-10-26 07:45:00|6302.8|6296.8|6307.8|6301.8|6308.3|6302.3|6302.4|6296.4|18
1635234600000|2021-10-26 07:50:00|6307.5|6301.5|6301.8|6295.8|6308.5|6302.5|6301.8|6295.8|30
1635234900000|2021-10-26 07:55:00|6301.5|6295.5|6310.4|6304.4|6314.1|6308.1|6301.5|6295.5|210
1635235200000|2021-10-26 08:00:00|6310.1|6304.1|6313.9|6307.9|6317.5|6311.5|6309.4|6303.4|39
1635235500000|2021-10-26 08:05:00|6315.1|6309.1|6308.8|6302.8|6317.1|6311.1|6308.8|6302.8|20
1635235800000|2021-10-26 08:10:00|6309.3|6303.3|6303.3|6297.3|6310.3|6304.3|6302.3|6296.3|15
1635236100000|2021-10-26 08:15:00|6302.9|6296.9|6302.4|6296.4|6304.8|6298.8|6301.6|6295.6|27
1635236400000|2021-10-26 08:20:00|6302.1|6296.1|6299.1|6293.1|6305.6|6299.6|6298.6|6292.6|59
1635236700000|2021-10-26 08:25:00|6298.9|6292.9|6296.3|6290.3|6299.8|6293.8|6296.1|6290.1|63
1635237000000|2021-10-26 08:30:00|6297.6|6291.6|6292.6|6286.6|6297.6|6291.6|6290.9|6284.9|122
1635237300000|2021-10-26 08:35:00|6292.1|6286.1|6289.1|6283.1|6293.1|6287.1|6287.1|6281.1|52
1635237600000|2021-10-26 08:40:00|6288.1|6282.1|6284.4|6278.4|6289.4|6283.4|6278.9|6272.9|75
1635237900000|2021-10-26 08:45:00|6282.4|6276.4|6288.9|6282.9|6288.9|6282.9|6282.2|6276.2|55
1635238200000|2021-10-26 08:50:00|6288.7|6282.7|6286.4|6280.4|6288.9|6282.9|6283.9|6277.9|17
1635238500000|2021-10-26 08:55:00|6286.2|6280.2|6275.9|6269.9|6287|6281|6273.7|6267.7|116
1635238800000|2021-10-26 09:00:00|6276.4|6270.4|6280.4|6274.4|6280.9|6274.9|6275.4|6269.4|37
1635239100000|2021-10-26 09:05:00|6280.2|6274.2|6276.7|6270.7|6280.2|6274.2|6275.2|6269.2|29
1635239400000|2021-10-26 09:10:00|6276.5|6270.5|6275|6269|6278.3|6272.3|6274.2|6268.2|92
1635239700000|2021-10-26 09:15:00|6275.3|6269.3|6281.2|6275.2|6281.2|6275.2|6273.8|6267.8|82
1635240000000|2021-10-26 09:20:00|6280.8|6274.8|6284.1|6278.1|6286.6|6280.6|6279.5|6273.5|92
1635240300000|2021-10-26 09:25:00|6283.6|6277.6|6288.8|6282.8|6291.6|6285.6|6282.6|6276.6|62
1635240600000|2021-10-26 09:30:00|6288.3|6282.3|6289.2|6283.2|6291.8|6285.8|6287.8|6281.8|54
1635240900000|2021-10-26 09:35:00|6288.7|6282.7|6288.5|6282.5|6291.5|6285.5|6286.1|6280.1|25
1635241200000|2021-10-26 09:40:00|6288.2|6282.2|6291|6285|6291|6285|6286|6280|11
1635241500000|2021-10-26 09:45:00|6292.8|6286.8|6291.3|6285.3|6292.8|6286.8|6290|6284|34
1635241800000|2021-10-26 09:50:00|6291.7|6285.7|6293.3|6287.3|6297.8|6291.8|6291.2|6285.2|53
1635242100000|2021-10-26 09:55:00|6293.2|6287.2|6292.3|6286.3|6297.2|6291.2|6292.3|6286.3|36
1635242400000|2021-10-26 10:00:00|6292.5|6286.5|6288.8|6282.8|6295.3|6289.3|6288.8|6282.8|13
1635242700000|2021-10-26 10:05:00|6288.3|6282.3|6291.8|6285.8|6292.3|6286.3|6287.8|6281.8|16
1635243000000|2021-10-26 10:10:00|6292|6286|6294|6288|6294.5|6288.5|6291.8|6285.8|9
1635243300000|2021-10-26 10:15:00|6294.5|6288.5|6293.6|6287.6|6296.3|6290.3|6292.8|6286.8|14
1635243600000|2021-10-26 10:20:00|6293.3|6287.3|6285.3|6279.3|6293.8|6287.8|6284.8|6278.8|34
1635243900000|2021-10-26 10:25:00|6285.1|6279.1|6283.6|6277.6|6287.8|6281.8|6283.6|6277.6|12
1635244200000|2021-10-26 10:30:00|6283.3|6277.3|6282.1|6276.1|6283.8|6277.8|6279.1|6273.1|41
1635244500000|2021-10-26 10:35:00|6282|6276|6288.8|6282.8|6289.3|6283.3|6279.1|6273.1|42
1635244800000|2021-10-26 10:40:00|6290.3|6284.3|6290.2|6284.2|6292.5|6286.5|6288.3|6282.3|15
1635245100000|2021-10-26 10:45:00|6290.7|6284.7|6292.7|6286.7|6292.7|6286.7|6289.7|6283.7|7
1635245400000|2021-10-26 10:50:00|6292.8|6286.8|6287.7|6281.7|6294.7|6288.7|6287.7|6281.7|12
1635245700000|2021-10-26 10:55:00|6287.5|6281.5|6284.7|6278.7|6289.5|6283.5|6283.8|6277.8|75
1635246000000|2021-10-26 11:00:00|6284.8|6278.8|6283.5|6277.5|6285.2|6279.2|6281.5|6275.5|17
1635246300000|2021-10-26 11:05:00|6283.7|6277.7|6284.7|6278.7|6285.2|6279.2|6283.1|6277.1|48
1635246600000|2021-10-26 11:10:00|6284.2|6278.2|6280|6274|6284.7|6278.7|6280|6274|8
1635246900000|2021-10-26 11:15:00|6279.5|6273.5|6280|6274|6280.5|6274.5|6279.5|6273.5|4
1635247200000|2021-10-26 11:20:00|6279.8|6273.8|6280.3|6274.3|6281.3|6275.3|6277.3|6271.3|19
1635247500000|2021-10-26 11:25:00|6281.3|6275.3|6280.8|6274.8|6283.1|6277.1|6280.1|6274.1|16
1635247800000|2021-10-26 11:30:00|6280.6|6274.6|6281.3|6275.3|6282.3|6276.3|6277.6|6271.6|47
1635248100000|2021-10-26 11:35:00|6281.8|6275.8|6275.1|6269.1|6282.3|6276.3|6273.4|6267.4|51
1635248400000|2021-10-26 11:40:00|6275.4|6269.4|6285.1|6279.1|6285.4|6279.4|6267.3|6261.3|260
1635248700000|2021-10-26 11:45:00|6284.9|6278.9|6289.5|6283.5|6289.5|6283.5|6284.6|6278.6|93
1635249000000|2021-10-26 11:50:00|6289.1|6283.1|6288.9|6282.9|6289.8|6283.8|6284.4|6278.4|79
1635249300000|2021-10-26 11:55:00|6288.8|6282.8|6282.6|6276.6|6288.8|6282.8|6282.1|6276.1|52
1635249600000|2021-10-26 12:00:00|6282.9|6276.9|6282.6|6276.6|6284.1|6278.1|6281.4|6275.4|31
1635249900000|2021-10-26 12:05:00|6282.4|6276.4|6286.6|6280.6|6288.3|6282.3|6282.1|6276.1|64
1635250200000|2021-10-26 12:10:00|6286.3|6280.3|6286.6|6280.6|6291.1|6285.1|6284.3|6278.3|32
1635250500000|2021-10-26 12:15:00|6285.6|6279.6|6286.3|6280.3|6286.6|6280.6|6284.8|6278.8|53
1635250800000|2021-10-26 12:20:00|6285.8|6279.8|6297.8|6291.8|6297.9|6291.9|6285.6|6279.6|52
1635251100000|2021-10-26 12:25:00|6297.3|6291.3|6293.9|6287.9|6298.1|6292.1|6288.6|6282.6|68
1635251400000|2021-10-26 12:30:00|6293.4|6287.4|6295.4|6289.4|6297.4|6291.4|6293.4|6287.4|29
1635251700000|2021-10-26 12:35:00|6294.9|6288.9|6287.4|6281.4|6294.9|6288.9|6287.4|6281.4|44
1635252000000|2021-10-26 12:40:00|6287.8|6281.8|6292.8|6286.8|6293.4|6287.4|6286.9|6280.9|74
1635255000000|2021-10-26 13:30:00|6299.1|6293.1|6222.1|6216.1|6301.1|6295.1|6216.4|6210.4|1870
1635255300000|2021-10-26 13:35:00|6221.6|6215.6|6239.5|6233.5|6241.8|6235.8|6208.6|6202.6|894
1635255600000|2021-10-26 13:40:00|6239.1|6233.1|6202.6|6196.6|6247.1|6241.1|6197.1|6191.1|638
1635255900000|2021-10-26 13:45:00|6202.8|6196.8|6217.8|6211.8|6220.1|6214.1|6192.4|6186.4|728
1635256200000|2021-10-26 13:50:00|6217.9|6211.9|6228.9|6222.9|6236.3|6230.3|6216.2|6210.2|695
1635256500000|2021-10-26 13:55:00|6229.4|6223.4|6230.4|6224.4|6233.8|6227.8|6220.9|6214.9|374
1635256800000|2021-10-26 14:00:00|6231.3|6225.3|6230.8|6224.8|6237.9|6231.9|6220.3|6214.3|466
1635257100000|2021-10-26 14:05:00|6230.6|6224.6|6235.3|6229.3|6235.6|6229.6|6225.3|6219.3|271
1635257400000|2021-10-26 14:10:00|6235.6|6229.6|6236.4|6230.4|6248.1|6242.1|6226.8|6220.8|407
1635257700000|2021-10-26 14:15:00|6237.1|6231.1|6231.8|6225.8|6242.9|6236.9|6226.3|6220.3|368
1635258000000|2021-10-26 14:20:00|6229.8|6223.8|6226.1|6220.1|6235.8|6229.8|6224.3|6218.3|301
1635258300000|2021-10-26 14:25:00|6226.3|6220.3|6213.3|6207.3|6226.8|6220.8|6204.3|6198.3|501
1635258600000|2021-10-26 14:30:00|6214.1|6208.1|6231.1|6225.1|6231.6|6225.6|6208.8|6202.8|298
1635258900000|2021-10-26 14:35:00|6231.3|6225.3|6228.6|6222.6|6233.8|6227.8|6223.6|6217.6|249
1635259200000|2021-10-26 14:40:00|6228.8|6222.8|6216.9|6210.9|6230.1|6224.1|6215.1|6209.1|207
1635259500000|2021-10-26 14:45:00|6217.1|6211.1|6232.8|6226.8|6232.8|6226.8|6215.3|6209.3|235
1635259800000|2021-10-26 14:50:00|6232.9|6226.9|6223.8|6217.8|6232.9|6226.9|6222.1|6216.1|76
1635260100000|2021-10-26 14:55:00|6223.3|6217.3|6228.4|6222.4|6228.4|6222.4|6218.6|6212.6|120
1635260400000|2021-10-26 15:00:00|6227.9|6221.9|6205.9|6199.9|6227.9|6221.9|6203.9|6197.9|254
1635260700000|2021-10-26 15:05:00|6206.1|6200.1|6208.4|6202.4|6208.4|6202.4|6203.9|6197.9|167
1635261000000|2021-10-26 15:10:00|6208.1|6202.1|6207.9|6201.9|6212.8|6206.8|6206.6|6200.6|147
1635261300000|2021-10-26 15:15:00|6207.8|6201.8|6216.4|6210.4|6216.9|6210.9|6206.1|6200.1|110
1635261600000|2021-10-26 15:20:00|6216.6|6210.6|6237.6|6231.6|6239.6|6233.6|6216.4|6210.4|539
1635261900000|2021-10-26 15:25:00|6238.1|6232.1|6236.8|6230.8|6243.6|6237.6|6234.1|6228.1|212
1635262200000|2021-10-26 15:30:00|6236.6|6230.6|6232.1|6226.1|6237.9|6231.9|6226.7|6220.7|190
1635262500000|2021-10-26 15:35:00|6232.6|6226.6|6229.6|6223.6|6232.6|6226.6|6219.4|6213.4|162
1635262800000|2021-10-26 15:40:00|6230.2|6224.2|6227.1|6221.1|6234.1|6228.1|6221.7|6215.7|204
1635263100000|2021-10-26 15:45:00|6226.6|6220.6|6236.1|6230.1|6236.1|6230.1|6222.7|6216.7|234
1635263400000|2021-10-26 15:50:00|6236.9|6230.9|6248.4|6242.4|6254.4|6248.4|6234.4|6228.4|368
1635263700000|2021-10-26 15:55:00|6248.6|6242.6|6252.7|6246.7|6252.7|6246.7|6241.9|6235.9|299
1635264000000|2021-10-26 16:00:00|6250.9|6244.9|6242.1|6236.1|6255.7|6249.7|6242.1|6236.1|223
1635264300000|2021-10-26 16:05:00|6242.3|6236.3|6256.8|6250.8|6257.1|6251.1|6240.3|6234.3|186
1635264600000|2021-10-26 16:10:00|6256.6|6250.6|6254.8|6248.8|6266.4|6260.4|6252.1|6246.1|339
1635264900000|2021-10-26 16:15:00|6256.8|6250.8|6267.2|6261.2|6268.4|6262.4|6256.3|6250.3|264
1635265200000|2021-10-26 16:20:00|6267.7|6261.7|6255.4|6249.4|6269.7|6263.7|6254.6|6248.6|241
1635265500000|2021-10-26 16:25:00|6255.1|6249.1|6247.2|6241.2|6255.1|6249.1|6246.2|6240.2|202
1635265800000|2021-10-26 16:30:00|6247.6|6241.6|6268.7|6262.7|6269.9|6263.9|6247.6|6241.6|384
1635266100000|2021-10-26 16:35:00|6269.2|6263.2|6254.1|6248.1|6271.9|6265.9|6248.7|6242.7|190
1635266400000|2021-10-26 16:40:00|6254.4|6248.4|6251.9|6245.9|6257.1|6251.1|6246.4|6240.4|278
1635266700000|2021-10-26 16:45:00|6252.4|6246.4|6242.9|6236.9|6252.4|6246.4|6241.4|6235.4|127
1635267000000|2021-10-26 16:50:00|6242.4|6236.4|6239.1|6233.1|6245.4|6239.4|6237.1|6231.1|107
1635267300000|2021-10-26 16:55:00|6238.9|6232.9|6246.4|6240.4|6246.4|6240.4|6238.4|6232.4|101
1635267600000|2021-10-26 17:00:00|6246.2|6240.2|6240.4|6234.4|6247.2|6241.2|6239.1|6233.1|141
1635267900000|2021-10-26 17:05:00|6240.9|6234.9|6237.7|6231.7|6244.5|6238.5|6235.2|6229.2|110
1635268200000|2021-10-26 17:10:00|6237.4|6231.4|6240.7|6234.7|6245.4|6239.4|6236.2|6230.2|225
1635268500000|2021-10-26 17:15:00|6240.5|6234.5|6243.9|6237.9|6246.4|6240.4|6239.5|6233.5|103
1635268800000|2021-10-26 17:20:00|6244.7|6238.7|6225|6219|6245|6239|6224|6218|196
1635269100000|2021-10-26 17:25:00|6225.2|6219.2|6230.4|6224.4|6230.4|6224.4|6222.4|6216.4|103
1635269400000|2021-10-26 17:30:00|6230|6224|6226.7|6220.7|6231.7|6225.7|6224.9|6218.9|73
1635269700000|2021-10-26 17:35:00|6226.9|6220.9|6230.5|6224.5|6230.5|6224.5|6226.4|6220.4|78
1635270000000|2021-10-26 17:40:00|6230.9|6224.9|6228.4|6222.4|6230.9|6224.9|6226.9|6220.9|75
1635270300000|2021-10-26 17:45:00|6228.5|6222.5|6231.4|6225.4|6232.9|6226.9|6228.5|6222.5|192
1635270600000|2021-10-26 17:50:00|6231.5|6225.5|6227|6221|6232.5|6226.5|6224.5|6218.5|228
1635270900000|2021-10-26 17:55:00|6226|6220|6232.4|6226.4|6234.9|6228.9|6225.7|6219.7|209
1635271200000|2021-10-26 18:00:00|6232.5|6226.5|6225.7|6219.7|6232.7|6226.7|6225.7|6219.7|113
1635271500000|2021-10-26 18:05:00|6226.2|6220.2|6226.4|6220.4|6228.3|6222.3|6220|6214|319
1635271800000|2021-10-26 18:10:00|6225|6219|6208.3|6202.3|6226.7|6220.7|6207.8|6201.8|904
1635272100000|2021-10-26 18:15:00|6208.2|6202.2|6202.7|6196.7|6211.2|6205.2|6200.3|6194.3|482
1635292800000|2021-10-27 00:00:00|6211.2|6205.2|6204.9|6198.9|6211.2|6205.2|6197.1|6191.1|96
1635293100000|2021-10-27 00:05:00|6204.6|6198.6|6203.9|6197.9|6208.1|6202.1|6200.9|6194.9|67
1635293400000|2021-10-27 00:10:00|6203.4|6197.4|6203.4|6197.4|6204.4|6198.4|6200.7|6194.7|67
1635293700000|2021-10-27 00:15:00|6202.9|6196.9|6199.4|6193.4|6203.4|6197.4|6199.4|6193.4|32
1635294000000|2021-10-27 00:20:00|6199.6|6193.6|6198.4|6192.4|6201.2|6195.2|6197.9|6191.9|25
1635294300000|2021-10-27 00:25:00|6198.6|6192.6|6199.9|6193.9|6199.9|6193.9|6198.4|6192.4|7
1635294600000|2021-10-27 00:30:00|6200.4|6194.4|6201.9|6195.9|6202.6|6196.6|6199.4|6193.4|18
1635294900000|2021-10-27 00:35:00|6202.4|6196.4|6202.9|6196.9|6203.4|6197.4|6200.9|6194.9|19
1635295200000|2021-10-27 00:40:00|6203.1|6197.1|6202.4|6196.4|6203.1|6197.1|6202.1|6196.1|14
1635295500000|2021-10-27 00:45:00|6201.1|6195.1|6201.9|6195.9|6202.9|6196.9|6199.9|6193.9|37
1635295800000|2021-10-27 00:50:00|6202.1|6196.1|6207.4|6201.4|6207.9|6201.9|6201.9|6195.9|33
1635296100000|2021-10-27 00:55:00|6207.2|6201.2|6210.9|6204.9|6211.4|6205.4|6206.4|6200.4|74
1635296400000|2021-10-27 01:00:00|6211.4|6205.4|6202.6|6196.6|6211.9|6205.9|6199.9|6193.9|151
1635296700000|2021-10-27 01:05:00|6202.4|6196.4|6202.6|6196.6|6205.6|6199.6|6200.2|6194.2|17
1635297000000|2021-10-27 01:10:00|6201.9|6195.9|6205.1|6199.1|6205.1|6199.1|6200.6|6194.6|29
1635297300000|2021-10-27 01:15:00|6204.9|6198.9|6202.9|6196.9|6205.6|6199.6|6202.9|6196.9|20
1635297600000|2021-10-27 01:20:00|6203.1|6197.1|6203.9|6197.9|6204.9|6198.9|6202.9|6196.9|21
1635297900000|2021-10-27 01:25:00|6204.1|6198.1|6203.2|6197.2|6206.9|6200.9|6203.2|6197.2|36
1635298200000|2021-10-27 01:30:00|6203.4|6197.4|6198.5|6192.5|6203.4|6197.4|6197|6191|56
1635298500000|2021-10-27 01:35:00|6199|6193|6201.5|6195.5|6202|6196|6199|6193|7
1635298800000|2021-10-27 01:40:00|6201.4|6195.4|6198|6192|6201.5|6195.5|6197.5|6191.5|5
1635299100000|2021-10-27 01:45:00|6197.9|6191.9|6193|6187|6197.9|6191.9|6192|6186|52
1635299400000|2021-10-27 01:50:00|6192.9|6186.9|6185.2|6179.2|6194|6188|6184.7|6178.7|105
1635299700000|2021-10-27 01:55:00|6185.4|6179.4|6187.9|6181.9|6189.2|6183.2|6184.7|6178.7|25
1635300000000|2021-10-27 02:00:00|6188.2|6182.2|6187.7|6181.7|6188.4|6182.4|6186.2|6180.2|9
1635300300000|2021-10-27 02:05:00|6187.2|6181.2|6185.2|6179.2|6188.4|6182.4|6184|6178|122
1635300600000|2021-10-27 02:10:00|6185|6179|6190.5|6184.5|6190.5|6184.5|6183.9|6177.9|104
1635300900000|2021-10-27 02:15:00|6190.4|6184.4|6186.9|6180.9|6190.4|6184.4|6186.4|6180.4|16
1635301200000|2021-10-27 02:20:00|6186.4|6180.4|6187.9|6181.9|6188.9|6182.9|6186.4|6180.4|8
1635301500000|2021-10-27 02:25:00|6188|6182|6186.9|6180.9|6188|6182|6185.9|6179.9|17
1635301800000|2021-10-27 02:30:00|6186.7|6180.7|6184.7|6178.7|6189.2|6183.2|6183.5|6177.5|51
1635302100000|2021-10-27 02:35:00|6184.2|6178.2|6197.7|6191.7|6199|6193|6184.2|6178.2|52
1635302400000|2021-10-27 02:40:00|6197.2|6191.2|6196.4|6190.4|6201.9|6195.9|6195.9|6189.9|22
1635302700000|2021-10-27 02:45:00|6195.9|6189.9|6189.9|6183.9|6195.9|6189.9|6188.9|6182.9|24
1635303000000|2021-10-27 02:50:00|6189.4|6183.4|6188.8|6182.8|6190.4|6184.4|6186.4|6180.4|5
1635303300000|2021-10-27 02:55:00|6189.2|6183.2|6188.3|6182.3|6190.8|6184.8|6187.3|6181.3|11
1635303600000|2021-10-27 03:00:00|6189.2|6183.2|6195.2|6189.2|6195.3|6189.3|6187.8|6181.8|41
1635303900000|2021-10-27 03:05:00|6194.8|6188.8|6196.8|6190.8|6200.8|6194.8|6194.3|6188.3|23
1635304200000|2021-10-27 03:10:00|6196.3|6190.3|6200.8|6194.8|6201.3|6195.3|6196.3|6190.3|8
1635304500000|2021-10-27 03:15:00|6200.3|6194.3|6203.3|6197.3|6203.7|6197.7|6200.3|6194.3|16
1635304800000|2021-10-27 03:20:00|6203.8|6197.8|6212|6206|6212.5|6206.5|6203.8|6197.8|103
1635305100000|2021-10-27 03:25:00|6211.5|6205.5|6211.3|6205.3|6212.5|6206.5|6210|6204|32
1635305400000|2021-10-27 03:30:00|6210.3|6204.3|6208|6202|6210.8|6204.8|6203.2|6197.2|56
1635305700000|2021-10-27 03:35:00|6207.5|6201.5|6203.3|6197.3|6208.5|6202.5|6202.3|6196.3|51
1635306000000|2021-10-27 03:40:00|6202.7|6196.7|6206.3|6200.3|6206.3|6200.3|6201.3|6195.3|28
1635306300000|2021-10-27 03:45:00|6205.8|6199.8|6205.3|6199.3|6206.3|6200.3|6205|6199|4
1635306600000|2021-10-27 03:50:00|6206|6200|6205.8|6199.8|6206.3|6200.3|6205.8|6199.8|7
1635306900000|2021-10-27 03:55:00|6205.3|6199.3|6205.8|6199.8|6205.8|6199.8|6204.7|6198.7|5
1635307200000|2021-10-27 04:00:00|6205.6|6199.6|6206.8|6200.8|6207.8|6201.8|6205.3|6199.3|4
1635307500000|2021-10-27 04:05:00|6206.6|6200.6|6206.8|6200.8|6206.8|6200.8|6205.8|6199.8|2
1635307800000|2021-10-27 04:10:00|6205.8|6199.8|6208.5|6202.5|6208.5|6202.5|6205.8|6199.8|4
1635308100000|2021-10-27 04:15:00|6208|6202|6208.3|6202.3|6208.3|6202.3|6207.6|6201.6|1
1635308400000|2021-10-27 04:20:00|6207.5|6201.5|6205.8|6199.8|6207.5|6201.5|6205.3|6199.3|9
1635308700000|2021-10-27 04:25:00|6206.8|6200.8|6207.5|6201.5|6207.5|6201.5|6206.5|6200.5|3
1635309000000|2021-10-27 04:30:00|6207|6201|6205.8|6199.8|6208.3|6202.3|6205.8|6199.8|6
1635309300000|2021-10-27 04:35:00|6205.5|6199.5|6200.1|6194.1|6205.5|6199.5|6199.8|6193.8|13
1635309600000|2021-10-27 04:40:00|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|1
1635309900000|2021-10-27 04:45:00|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|2
1635310200000|2021-10-27 04:50:00|6201.8|6195.8|6210.5|6204.5|6211.5|6205.5|6201.8|6195.8|59
1635310500000|2021-10-27 04:55:00|6209.8|6203.8|6210.8|6204.8|6210.8|6204.8|6209.8|6203.8|7
1635310800000|2021-10-27 05:00:00|6210.7|6204.7|6210.8|6204.8|6212.8|6206.8|6209.3|6203.3|29
1635311100000|2021-10-27 05:05:00|6210.3|6204.3|6211.1|6205.1|6211.1|6205.1|6209.8|6203.8|15
1635311400000|2021-10-27 05:10:00|6210.6|6204.6|6208.3|6202.3|6211.1|6205.1|6208.3|6202.3|4
1635311700000|2021-10-27 05:15:00|6207.1|6201.1|6206.8|6200.8|6208|6202|6206.8|6200.8|6
1635312000000|2021-10-27 05:20:00|6207.8|6201.8|6208.3|6202.3|6210|6204|6207|6201|11
1635312300000|2021-10-27 05:25:00|6207.8|6201.8|6207.8|6201.8|6209.3|6203.3|6207.8|6201.8|5
1635312600000|2021-10-27 05:30:00|6206.8|6200.8|6210.8|6204.8|6211.3|6205.3|6202.8|6196.8|24
1635312900000|2021-10-27 05:35:00|6211|6205|6207.8|6201.8|6212.8|6206.8|6206.8|6200.8|10
1635313200000|2021-10-27 05:40:00|6208|6202|6210.8|6204.8|6210.8|6204.8|6207.8|6201.8|7
1635313500000|2021-10-27 05:45:00|6211.8|6205.8|6211.8|6205.8|6213.8|6207.8|6211.3|6205.3|12
1635313800000|2021-10-27 05:50:00|6212.3|6206.3|6211.3|6205.3|6214.8|6208.8|6210.8|6204.8|7
1635314100000|2021-10-27 05:55:00|6211.1|6205.1|6215.8|6209.8|6216.8|6210.8|6211.1|6205.1|16
1635314400000|2021-10-27 06:00:00|6216.8|6210.8|6215.1|6209.1|6220.8|6214.8|6215.1|6209.1|48
1635314700000|2021-10-27 06:05:00|6215.6|6209.6|6204.3|6198.3|6215.6|6209.6|6203.1|6197.1|12
1635315000000|2021-10-27 06:10:00|6203.8|6197.8|6196.5|6190.5|6205.1|6199.1|6194.5|6188.5|15
1635315300000|2021-10-27 06:15:00|6194.5|6188.5|6196.5|6190.5|6197.5|6191.5|6194|6188|12
1635315600000|2021-10-27 06:20:00|6195.3|6189.3|6202|6196|6205|6199|6194.5|6188.5|35
1635315900000|2021-10-27 06:25:00|6201.3|6195.3|6200.5|6194.5|6202|6196|6200|6194|2
1635316200000|2021-10-27 06:30:00|6200.1|6194.1|6201.3|6195.3|6202|6196|6200|6194|14
1635316500000|2021-10-27 06:35:00|6200.8|6194.8|6198.3|6192.3|6206.8|6200.8|6197.8|6191.8|13
1635316800000|2021-10-27 06:40:00|6199.8|6193.8|6198.3|6192.3|6201.3|6195.3|6186.8|6180.8|51
1635317100000|2021-10-27 06:45:00|6197.8|6191.8|6193.3|6187.3|6197.8|6191.8|6192.3|6186.3|53
1635317400000|2021-10-27 06:50:00|6193.8|6187.8|6196.3|6190.3|6200.8|6194.8|6193.8|6187.8|28
1635317700000|2021-10-27 06:55:00|6196.8|6190.8|6196.8|6190.8|6199.8|6193.8|6192.8|6186.8|40
1635318000000|2021-10-27 07:00:00|6196.3|6190.3|6206.3|6200.3|6207.3|6201.3|6196.3|6190.3|17
1635318300000|2021-10-27 07:05:00|6206.5|6200.5|6204.8|6198.8|6212.3|6206.3|6204.3|6198.3|20
1635318600000|2021-10-27 07:10:00|6204.3|6198.3|6200.3|6194.3|6206.3|6200.3|6200.3|6194.3|28
1635318900000|2021-10-27 07:15:00|6199.8|6193.8|6200.3|6194.3|6201.8|6195.8|6198.8|6192.8|21
1635319200000|2021-10-27 07:20:00|6200.8|6194.8|6195.3|6189.3|6201.3|6195.3|6195.3|6189.3|11
1635319500000|2021-10-27 07:25:00|6195.5|6189.5|6187.6|6181.6|6196.8|6190.8|6187.1|6181.1|39
1635319800000|2021-10-27 07:30:00|6187.4|6181.4|6163.1|6157.1|6187.6|6181.6|6155.6|6149.6|192
1635320100000|2021-10-27 07:35:00|6165.8|6159.8|6173.1|6167.1|6173.1|6167.1|6165.6|6159.6|55
1635320400000|2021-10-27 07:40:00|6172.1|6166.1|6168.6|6162.6|6172.1|6166.1|6165.6|6159.6|38
1635320700000|2021-10-27 07:45:00|6168.1|6162.1|6168.6|6162.6|6171.3|6165.3|6167.4|6161.4|36
1635321000000|2021-10-27 07:50:00|6167.9|6161.9|6157.1|6151.1|6169.1|6163.1|6156.9|6150.9|96
1635321300000|2021-10-27 07:55:00|6155.9|6149.9|6155.4|6149.4|6156.1|6150.1|6153.9|6147.9|107
1635321600000|2021-10-27 08:00:00|6155.9|6149.9|6160.1|6154.1|6162.6|6156.6|6154.9|6148.9|57
1635321900000|2021-10-27 08:05:00|6159.6|6153.6|6157.6|6151.6|6159.6|6153.6|6154.6|6148.6|111
1635322200000|2021-10-27 08:10:00|6158.1|6152.1|6149.8|6143.8|6158.6|6152.6|6144.8|6138.8|114
1635322500000|2021-10-27 08:15:00|6150.1|6144.1|6152.1|6146.1|6161.1|6155.1|6149.3|6143.3|53
1635322800000|2021-10-27 08:20:00|6151.6|6145.6|6151.1|6145.1|6155.1|6149.1|6147.3|6141.3|22
1635323100000|2021-10-27 08:25:00|6151.3|6145.3|6149.6|6143.6|6151.6|6145.6|6146.9|6140.9|62
1635323400000|2021-10-27 08:30:00|6149.1|6143.1|6149.3|6143.3|6149.4|6143.4|6144.6|6138.6|86
1635323700000|2021-10-27 08:35:00|6148.8|6142.8|6172.4|6166.4|6173.1|6167.1|6145.9|6139.9|118
1635324000000|2021-10-27 08:40:00|6171.3|6165.3|6175.4|6169.4|6177.9|6171.9|6170.3|6164.3|51
1635324300000|2021-10-27 08:45:00|6174.9|6168.9|6172.8|6166.8|6174.9|6168.9|6170.8|6164.8|38
1635324600000|2021-10-27 08:50:00|6171.8|6165.8|6172.9|6166.9|6173.6|6167.6|6170.8|6164.8|13
1635324900000|2021-10-27 08:55:00|6172.8|6166.8|6175.4|6169.4|6178.8|6172.8|6172.6|6166.6|21
1635325200000|2021-10-27 09:00:00|6175.1|6169.1|6171.6|6165.6|6175.1|6169.1|6166.1|6160.1|98
1635325500000|2021-10-27 09:05:00|6172.6|6166.6|6176.4|6170.4|6176.4|6170.4|6171.1|6165.1|41
1635325800000|2021-10-27 09:10:00|6175.9|6169.9|6177.1|6171.1|6179.1|6173.1|6175.4|6169.4|33
1635326100000|2021-10-27 09:15:00|6176.6|6170.6|6168.1|6162.1|6176.6|6170.6|6167.9|6161.9|67
1635326400000|2021-10-27 09:20:00|6168.3|6162.3|6155.6|6149.6|6168.6|6162.6|6154.1|6148.1|104
1635326700000|2021-10-27 09:25:00|6157.1|6151.1|6161.1|6155.1|6162.6|6156.6|6154.8|6148.8|49
1635327000000|2021-10-27 09:30:00|6161.3|6155.3|6167.7|6161.7|6169.2|6163.2|6158.6|6152.6|61
1635327300000|2021-10-27 09:35:00|6168.7|6162.7|6176.7|6170.7|6177.2|6171.2|6167.6|6161.6|46
1635327600000|2021-10-27 09:40:00|6174.7|6168.7|6176.9|6170.9|6177.2|6171.2|6173.7|6167.7|7
1635327900000|2021-10-27 09:45:00|6178.4|6172.4|6176.6|6170.6|6179.2|6173.2|6175.9|6169.9|43
1635328200000|2021-10-27 09:50:00|6176.2|6170.2|6174.2|6168.2|6178.9|6172.9|6174.1|6168.1|15
1635328500000|2021-10-27 09:55:00|6174.6|6168.6|6172.6|6166.6|6178.9|6172.9|6172.6|6166.6|31
1635328800000|2021-10-27 10:00:00|6173.1|6167.1|6178.2|6172.2|6178.7|6172.7|6171.9|6165.9|38
1635329100000|2021-10-27 10:05:00|6177.9|6171.9|6176.2|6170.2|6177.9|6171.9|6175.2|6169.2|6
1635329400000|2021-10-27 10:10:00|6176.7|6170.7|6174.9|6168.9|6177.6|6171.6|6173.6|6167.6|39
1635329700000|2021-10-27 10:15:00|6175.2|6169.2|6183.1|6177.1|6183.1|6177.1|6174.2|6168.2|15
1635330000000|2021-10-27 10:20:00|6183.6|6177.6|6183.9|6177.9|6184.9|6178.9|6181.1|6175.1|23
1635330300000|2021-10-27 10:25:00|6184.4|6178.4|6187.9|6181.9|6187.9|6181.9|6184.4|6178.4|10
1635330600000|2021-10-27 10:30:00|6188.9|6182.9|6182.6|6176.6|6188.9|6182.9|6182.6|6176.6|20
1635330900000|2021-10-27 10:35:00|6182.2|6176.2|6184.2|6178.2|6185.6|6179.6|6182.1|6176.1|39
1635331200000|2021-10-27 10:40:00|6184.9|6178.9|6182.6|6176.6|6185.1|6179.1|6180.6|6174.6|44
1635331500000|2021-10-27 10:45:00|6182.4|6176.4|6182.6|6176.6|6183.6|6177.6|6182.4|6176.4|3
1635331800000|2021-10-27 10:50:00|6181.7|6175.7|6180.6|6174.6|6182.6|6176.6|6180.2|6174.2|32
1635332100000|2021-10-27 10:55:00|6180.2|6174.2|6181.4|6175.4|6184.4|6178.4|6180.2|6174.2|35
1635332400000|2021-10-27 11:00:00|6181.6|6175.6|6189.9|6183.9|6190.4|6184.4|6179.9|6173.9|19
1635332700000|2021-10-27 11:05:00|6190.4|6184.4|6190.6|6184.6|6191.1|6185.1|6187.9|6181.9|17
1635333000000|2021-10-27 11:10:00|6190.4|6184.4|6191.9|6185.9|6192.9|6186.9|6187.4|6181.4|94
1635333300000|2021-10-27 11:15:00|6192.2|6186.2|6188.6|6182.6|6192.4|6186.4|6188.4|6182.4|5
1635333600000|2021-10-27 11:20:00|6188.9|6182.9|6189.9|6183.9|6191.4|6185.4|6188.4|6182.4|11
1635333900000|2021-10-27 11:25:00|6189.7|6183.7|6186.1|6180.1|6190.9|6184.9|6186.1|6180.1|19
1635334200000|2021-10-27 11:30:00|6185.7|6179.7|6172.9|6166.9|6185.7|6179.7|6171.1|6165.1|107
1635334500000|2021-10-27 11:35:00|6172.6|6166.6|6165.9|6159.9|6172.7|6166.7|6163.9|6157.9|156
1635334800000|2021-10-27 11:40:00|6166.4|6160.4|6166.4|6160.4|6166.9|6160.9|6163.6|6157.6|54
1635335100000|2021-10-27 11:45:00|6166.9|6160.9|6164.7|6158.7|6167.6|6161.6|6164.1|6158.1|37
1635335400000|2021-10-27 11:50:00|6164.9|6158.9|6165.6|6159.6|6166.4|6160.4|6160.4|6154.4|54
1635335700000|2021-10-27 11:55:00|6165.1|6159.1|6166.9|6160.9|6167.4|6161.4|6165.1|6159.1|47
1635336000000|2021-10-27 12:00:00|6166.4|6160.4|6171.6|6165.6|6172.6|6166.6|6166.2|6160.2|100
1635336300000|2021-10-27 12:05:00|6171.7|6165.7|6173.2|6167.2|6174.2|6168.2|6168.9|6162.9|58
1635336600000|2021-10-27 12:10:00|6174.7|6168.7|6175.1|6169.1|6175.6|6169.6|6171.7|6165.7|80
1635336900000|2021-10-27 12:15:00|6177.2|6171.2|6172.1|6166.1|6177.2|6171.2|6171.6|6165.6|79
1635337200000|2021-10-27 12:20:00|6171.6|6165.6|6167.9|6161.9|6172.6|6166.6|6167.4|6161.4|44
1635337500000|2021-10-27 12:25:00|6167.4|6161.4|6170.7|6164.7|6170.7|6164.7|6161.2|6155.2|79
1635337800000|2021-10-27 12:30:00|6170.2|6164.2|6182.1|6176.1|6182.1|6176.1|6167.9|6161.9|126
1635338100000|2021-10-27 12:35:00|6181.6|6175.6|6178.6|6172.6|6182.6|6176.6|6176.9|6170.9|41
1635338400000|2021-10-27 12:40:00|6178.2|6172.2|6179|6173|6180.9|6174.9|6175.2|6168.9|41
1635341400000|2021-10-27 13:30:00|6146.5|6140.5|6148.5|6142.5|6166.4|6160.4|6138.7|6132.7|1702
1635341700000|2021-10-27 13:35:00|6148.4|6142.4|6154|6148|6160.7|6154.7|6146|6140|456
1635342000000|2021-10-27 13:40:00|6154.2|6148.2|6171.5|6165.5|6171.5|6165.5|6152.4|6146.4|325
1635342300000|2021-10-27 13:45:00|6171.2|6165.2|6176|6170|6179.9|6173.9|6168.2|6162.2|461
1635342600000|2021-10-27 13:50:00|6176.2|6170.2|6195.4|6189.4|6197.9|6191.9|6176.2|6170.2|435
1635342900000|2021-10-27 13:55:00|6195.5|6189.5|6187.7|6181.7|6196.2|6190.2|6187.7|6181.7|220
1635343200000|2021-10-27 14:00:00|6189.5|6183.5|6206.5|6200.5|6206.5|6200.5|6187.7|6181.7|543
1635343500000|2021-10-27 14:05:00|6206.9|6200.9|6198|6192|6207.2|6201.2|6192|6186|222
1635343800000|2021-10-27 14:10:00|6197.7|6191.7|6219.4|6213.4|6224.4|6218.4|6195.4|6189.4|824
1635344100000|2021-10-27 14:15:00|6219|6213|6214.7|6208.7|6232.2|6226.2|6214.7|6208.7|583
1635344400000|2021-10-27 14:20:00|6214.4|6208.4|6203|6197|6218.4|6212.4|6200.9|6194.9|383
1635344700000|2021-10-27 14:25:00|6202.9|6196.9|6201|6195|6206.9|6200.9|6193.2|6187.2|371
1635345000000|2021-10-27 14:30:00|6200.9|6194.9|6220.4|6214.4|6230|6224|6196|6190|508
1635345300000|2021-10-27 14:35:00|6220|6214|6207.5|6201.5|6221.7|6215.7|6197.4|6191.4|310
1635345600000|2021-10-27 14:40:00|6206.2|6200.2|6194|6188|6207.5|6201.5|6185.9|6179.9|339
1635345900000|2021-10-27 14:45:00|6193.5|6187.5|6177.2|6171.2|6194.5|6188.5|6166.7|6160.7|718
1635346200000|2021-10-27 14:50:00|6177.7|6171.7|6166.2|6160.2|6189.7|6183.7|6166.2|6160.2|375
1635346500000|2021-10-27 14:55:00|6167.2|6161.2|6176|6170|6177|6171|6159.7|6153.7|455
1635346800000|2021-10-27 15:00:00|6176.2|6170.2|6184|6178|6186.3|6180.3|6173.7|6167.7|335
1635347100000|2021-10-27 15:05:00|6184.2|6178.2|6190.3|6184.3|6192.7|6186.7|6179.5|6173.5|128
1635347400000|2021-10-27 15:10:00|6189|6183|6182.3|6176.3|6189.7|6183.7|6177.8|6171.8|395
1635347700000|2021-10-27 15:15:00|6182.2|6176.2|6163.3|6157.3|6184.8|6178.8|6162.8|6156.8|332
1635348000000|2021-10-27 15:20:00|6163.7|6157.7|6147.3|6141.3|6164|6158|6147.3|6141.3|211
1635348300000|2021-10-27 15:25:00|6147.2|6141.2|6123.7|6117.7|6147.2|6141.2|6118.3|6112.3|673
1635348600000|2021-10-27 15:30:00|6123.2|6117.2|6132.8|6126.8|6141|6135|6120.5|6114.5|474
1635348900000|2021-10-27 15:35:00|6134.5|6128.5|6120.3|6114.3|6134.5|6128.5|6115.3|6109.3|280
1635349200000|2021-10-27 15:40:00|6120.2|6114.2|6116.3|6110.3|6120.8|6114.8|6110.8|6104.8|367
1635349500000|2021-10-27 15:45:00|6115.8|6109.8|6111.7|6105.7|6118|6112|6106.2|6100.2|363
1635349800000|2021-10-27 15:50:00|6111.8|6105.8|6104.3|6098.3|6112.3|6106.3|6103.8|6097.8|195
1635350100000|2021-10-27 15:55:00|6105.3|6099.3|6112|6106|6115|6109|6091.8|6085.8|752
1635350400000|2021-10-27 16:00:00|6111|6105|6107|6101|6117.5|6111.5|6104|6098|246
1635350700000|2021-10-27 16:05:00|6107.5|6101.5|6096|6090|6108|6102|6094.2|6088.2|321
1635351000000|2021-10-27 16:10:00|6096.5|6090.5|6093.7|6087.7|6102|6096|6092.8|6086.8|180
1635351300000|2021-10-27 16:15:00|6094.5|6088.5|6099.8|6093.8|6103.7|6097.7|6094|6088|211
1635351600000|2021-10-27 16:20:00|6099.3|6093.3|6112.3|6106.3|6113.7|6107.7|6099|6093|283
1635351900000|2021-10-27 16:25:00|6112.7|6106.7|6112.2|6106.2|6115.8|6109.8|6110|6104|174
1635352200000|2021-10-27 16:30:00|6111.7|6105.7|6104.3|6098.3|6112|6106|6103|6097|157
1635352500000|2021-10-27 16:35:00|6104.2|6098.2|6099|6093|6106.2|6100.2|6097.5|6091.5|258
1635352800000|2021-10-27 16:40:00|6099.2|6093.2|6095|6089|6100.7|6094.7|6093.7|6087.7|229
1635353100000|2021-10-27 16:45:00|6094.3|6088.3|6093|6087|6095.2|6089.2|6088.5|6082.5|385
1635353400000|2021-10-27 16:50:00|6092.8|6086.8|6095.7|6089.7|6098.2|6092.2|6092|6086|240
1635353700000|2021-10-27 16:55:00|6095.2|6089.2|6103.2|6097.2|6107.3|6101.3|6093.8|6087.8|204
1635354000000|2021-10-27 17:00:00|6103.3|6097.3|6102.8|6096.8|6107.2|6101.2|6099.8|6093.8|160
1635354300000|2021-10-27 17:05:00|6103.3|6097.3|6109.7|6103.7|6112.5|6106.5|6099.3|6093.3|287
1635354600000|2021-10-27 17:10:00|6109.5|6103.5|6111.2|6105.2|6116.3|6110.3|6105.2|6099.2|249
1635354900000|2021-10-27 17:15:00|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6103.2|6097.2|318
1635355200000|2021-10-27 17:20:00|6112.2|6106.2|6110|6104|6113.7|6107.7|6109.5|6103.5|132
1635355500000|2021-10-27 17:25:00|6110.7|6104.7|6116|6110|6116.5|6110.5|6110.7|6104.7|140
1635355800000|2021-10-27 17:30:00|6115.5|6109.5|6108.2|6102.2|6116.5|6110.5|6106.8|6100.8|264
1635356100000|2021-10-27 17:35:00|6108.8|6102.8|6113.7|6107.7|6115.2|6109.2|6108.8|6102.8|204
1635356400000|2021-10-27 17:40:00|6113.2|6107.2|6115.5|6109.5|6117.1|6111.1|6108.2|6102.2|242
1635356700000|2021-10-27 17:45:00|6116.6|6110.6|6120.5|6114.5|6123.1|6117.1|6116.5|6110.5|346
1635357000000|2021-10-27 17:50:00|6119.7|6113.7|6131.7|6125.7|6134|6128|6114.7|6108.7|291
1635357300000|2021-10-27 17:55:00|6131.5|6125.5|6143.3|6137.3|6143.5|6137.5|6131.2|6125.2|548
1635357600000|2021-10-27 18:00:00|6143.5|6137.5|6132.8|6126.8|6146.3|6140.3|6131.8|6125.8|610
1635357900000|2021-10-27 18:05:00|6133.2|6127.2|6126.5|6120.5|6135.8|6129.8|6124.5|6118.5|447
1635358200000|2021-10-27 18:10:00|6125.2|6119.2|6133.5|6127.5|6136.2|6130.2|6116.2|6110.2|771
1635358500000|2021-10-27 18:15:00|6133.8|6127.8|6137|6131|6141.2|6135.2|6132.2|6126.2|942
1635379200000|2021-10-28 00:00:00|6132|6126|6135.6|6129.6|6143.5|6137.5|6127|6120|132
1635379500000|2021-10-28 00:05:00|6135.3|6129.3|6133.1|6127.1|6136.3|6130.3|6128.1|6122.1|29
1635379800000|2021-10-28 00:10:00|6132.6|6126.6|6125.1|6119.1|6132.6|6126.6|6123.6|6117.6|14
1635380100000|2021-10-28 00:15:00|6125.3|6119.3|6129.1|6123.1|6132|6126|6124.6|6118.6|11
1635380400000|2021-10-28 00:20:00|6129.5|6123.5|6129.1|6123.1|6129.5|6123.5|6126.6|6120.6|6
1635380700000|2021-10-28 00:25:00|6129|6123|6126.5|6120.5|6130.1|6124.1|6126|6120|20
1635381000000|2021-10-28 00:30:00|6125.8|6119.8|6126.4|6120.4|6126.5|6120.5|6125.1|6119.1|6
1635381300000|2021-10-28 00:35:00|6124.9|6118.9|6123.4|6117.4|6126.4|6120.4|6121.4|6115.4|8
1635381600000|2021-10-28 00:40:00|6122.9|6116.9|6120.9|6114.9|6123.1|6117.1|6120.4|6114.4|48
1635381900000|2021-10-28 00:45:00|6119.9|6113.9|6116.4|6110.4|6119.9|6113.9|6115.9|6109.9|61
1635382200000|2021-10-28 00:50:00|6115.1|6109.1|6115.9|6109.9|6120.9|6114.9|6115.1|6109.1|18
1635382500000|2021-10-28 00:55:00|6116.4|6110.4|6121.6|6115.6|6121.6|6115.6|6116.4|6110.4|19
1635382800000|2021-10-28 01:00:00|6121.5|6115.5|6105.6|6099.6|6121.5|6115.5|6103.1|6097.1|282
1635383100000|2021-10-28 01:05:00|6106.3|6100.3|6101.5|6095.5|6109.8|6103.8|6100.5|6094.5|78
1635383400000|2021-10-28 01:10:00|6101.3|6095.3|6102.1|6096.1|6104.6|6098.6|6100.6|6094.6|25
1635383700000|2021-10-28 01:15:00|6103.1|6097.1|6110.6|6104.6|6111.1|6105.1|6103.1|6097.1|79
1635384000000|2021-10-28 01:20:00|6110.5|6104.5|6114.6|6108.6|6116.1|6110.1|6110.1|6104.1|32
1635384300000|2021-10-28 01:25:00|6114.8|6108.8|6114|6108|6116.1|6110.1|6113.1|6107.1|24
1635384600000|2021-10-28 01:30:00|6114.1|6108.1|6111|6105|6115.6|6109.6|6110.5|6104.5|40
1635384900000|2021-10-28 01:35:00|6111.3|6105.3|6111.1|6105.1|6111.6|6105.6|6107.4|6101.4|15
1635385200000|2021-10-28 01:40:00|6110.6|6104.6|6107.1|6101.1|6111.1|6105.1|6106.1|6100.1|13
1635385500000|2021-10-28 01:45:00|6106.1|6100.1|6107.3|6101.3|6109.6|6103.6|6104.6|6098.6|93
1635385800000|2021-10-28 01:50:00|6107.6|6101.6|6105.6|6099.6|6109.9|6103.9|6105.6|6099.6|19
1635386100000|2021-10-28 01:55:00|6104.1|6098.1|6100.6|6094.6|6106.6|6100.6|6100.1|6094.1|89
1635386400000|2021-10-28 02:00:00|6100.1|6094.1|6095.6|6089.6|6101.6|6095.6|6095.4|6089.4|137
1635386700000|2021-10-28 02:05:00|6095.1|6089.1|6082.3|6076.3|6095.6|6089.6|6082.3|6076.3|107
1635387000000|2021-10-28 02:10:00|6082.8|6076.8|6087.3|6081.3|6089.4|6083.4|6082.1|6076.1|94
1635387300000|2021-10-28 02:15:00|6087.4|6081.4|6086.9|6080.9|6088.9|6082.9|6086.4|6080.4|4
1635387600000|2021-10-28 02:20:00|6085.9|6079.9|6077.8|6071.8|6086.4|6080.4|6077.6|6071.6|41
1635387900000|2021-10-28 02:25:00|6077.6|6071.6|6084.1|6078.1|6084.3|6078.3|6077.6|6071.6|28
1635388200000|2021-10-28 02:30:00|6083.6|6077.6|6075.8|6069.8|6084.1|6078.1|6072.1|6066.1|52
1635388500000|2021-10-28 02:35:00|6075.6|6069.6|6078.8|6072.8|6080.8|6074.8|6071.4|6065.4|84
1635388800000|2021-10-28 02:40:00|6078.6|6072.6|6079.3|6073.3|6082.3|6076.3|6075.3|6069.3|60
1635389100000|2021-10-28 02:45:00|6078.8|6072.8|6081.8|6075.8|6086.3|6080.3|6077.6|6071.6|49
1635389400000|2021-10-28 02:50:00|6082.3|6076.3|6087.8|6081.8|6088.8|6082.8|6081.8|6075.8|12
1635389700000|2021-10-28 02:55:00|6089.8|6083.8|6090.3|6084.3|6090.9|6084.9|6084.3|6078.3|40
1635390000000|2021-10-28 03:00:00|6089.8|6083.8|6081.8|6075.8|6091.3|6085.3|6081.1|6075.1|40
1635390300000|2021-10-28 03:05:00|6082.3|6076.3|6088.8|6082.8|6090.8|6084.8|6082.3|6076.3|9
1635390600000|2021-10-28 03:10:00|6089.3|6083.3|6087.3|6081.3|6090.8|6084.8|6082.8|6076.8|7
1635390900000|2021-10-28 03:15:00|6086.4|6080.4|6082.3|6076.3|6087.8|6081.8|6082.3|6076.3|36
1635391200000|2021-10-28 03:20:00|6081.4|6075.4|6081.6|6075.6|6085.8|6079.8|6076.8|6070.8|22
1635391500000|2021-10-28 03:25:00|6081.1|6075.1|6075.3|6069.3|6081.1|6075.1|6073.1|6067.1|16
1635391800000|2021-10-28 03:30:00|6074.8|6068.8|6074.3|6068.3|6075.3|6069.3|6072.8|6066.8|31
1635392100000|2021-10-28 03:35:00|6074.1|6068.1|6073.8|6067.8|6075.3|6069.3|6073.1|6067.1|17
1635392400000|2021-10-28 03:40:00|6073.1|6067.1|6068.8|6062.8|6073.1|6067.1|6067.3|6061.3|42
1635392700000|2021-10-28 03:45:00|6067.9|6061.9|6068.3|6062.3|6069.4|6063.4|6067.8|6061.8|12
1635393000000|2021-10-28 03:50:00|6068.8|6062.8|6068.3|6062.3|6069.4|6063.4|6068.3|6062.3|7
1635393300000|2021-10-28 03:55:00|6064.8|6058.8|6063.3|6057.3|6065.4|6059.4|6062.8|6056.8|50
1635393600000|2021-10-28 04:00:00|6062.8|6056.8|6063.9|6057.9|6063.9|6057.9|6062.8|6056.8|4
1635393900000|2021-10-28 04:05:00|6063.6|6057.6|6064.4|6058.4|6064.9|6058.9|6063.4|6057.4|7
1635394200000|2021-10-28 04:10:00|6064.6|6058.6|6060.4|6054.4|6065.4|6059.4|6060.4|6054.4|13
1635394500000|2021-10-28 04:15:00|6060.9|6054.9|6065.4|6059.4|6065.4|6059.4|6059.9|6053.9|61
1635394800000|2021-10-28 04:20:00|6064.8|6058.8|6063.4|6057.4|6064.8|6058.8|6062.9|6056.9|2
1635395100000|2021-10-28 04:25:00|6063.9|6057.9|6065.9|6059.9|6065.9|6059.9|6063.9|6057.9|13
1635395400000|2021-10-28 04:30:00|6066.1|6060.1|6069.4|6063.4|6069.9|6063.9|6066.1|6060.1|15
1635395700000|2021-10-28 04:35:00|6069.1|6063.1|6069.9|6063.9|6070.4|6064.4|6068.4|6062.4|10
1635396000000|2021-10-28 04:40:00|6070.9|6064.9|6069.4|6063.4|6070.9|6064.9|6069.4|6063.4|2
1635396300000|2021-10-28 04:45:00|6070.4|6064.4|6070.9|6064.9|6071.1|6065.1|6069.9|6063.9|8
1635396600000|2021-10-28 04:50:00|6070.4|6064.4|6070.4|6064.4|6070.9|6064.9|6069.9|6063.9|1
1635396900000|2021-10-28 04:55:00|6070.6|6064.6|6083.3|6077.3|6087.8|6081.8|6070.6|6064.6|138
1635397200000|2021-10-28 05:00:00|6083.1|6077.1|6083.8|6077.8|6086.8|6080.8|6082.8|6076.8|11
1635397500000|2021-10-28 05:05:00|6084.1|6078.1|6084.8|6078.8|6085.3|6079.3|6083.8|6077.8|0
1635397800000|2021-10-28 05:10:00|6085.3|6079.3|6084.9|6078.9|6085.9|6079.9|6084.8|6078.8|0
1635398100000|2021-10-28 05:15:00|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|4
1635398400000|2021-10-28 05:20:00|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|3
1635398700000|2021-10-28 05:25:00|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6081.8|6075.8|0
1635399000000|2021-10-28 05:30:00|6083.9|6077.9|6078.8|6072.8|6087.9|6081.9|6076.3|6070.3|25
1635399300000|2021-10-28 05:35:00|6078.6|6072.6|6075.8|6069.8|6078.6|6072.6|6071.3|6065.3|51
1635399600000|2021-10-28 05:40:00|6075.9|6069.9|6089.3|6083.3|6090.8|6084.8|6075.9|6069.9|16
1635399900000|2021-10-28 05:45:00|6088.8|6082.8|6097.8|6091.8|6099.4|6093.4|6088.8|6082.8|50
1635400200000|2021-10-28 05:50:00|6097.3|6091.3|6112.6|6106.6|6113.9|6107.9|6095.4|6089.4|47
1635400500000|2021-10-28 05:55:00|6110.6|6104.6|6111.8|6105.8|6113.1|6107.1|6099.8|6093.8|62
1635400800000|2021-10-28 06:00:00|6111.4|6105.4|6118.7|6112.7|6120.9|6114.9|6107.8|6101.8|66
1635401100000|2021-10-28 06:05:00|6119.2|6113.2|6103.7|6097.7|6119.2|6113.2|6102.7|6096.7|61
1635401400000|2021-10-28 06:10:00|6102.7|6096.7|6120.9|6114.9|6120.9|6114.9|6102.4|6096.4|43
1635401700000|2021-10-28 06:15:00|6121.4|6115.4|6125.2|6119.2|6128.2|6122.2|6118.9|6112.9|39
1635402000000|2021-10-28 06:20:00|6126.6|6120.6|6122.6|6116.6|6127.6|6121.6|6119.3|6113.3|38
1635402300000|2021-10-28 06:25:00|6122.3|6116.3|6121.9|6115.9|6126.4|6120.4|6119.6|6113.6|3
1635402600000|2021-10-28 06:30:00|6122.3|6116.3|6109.8|6103.8|6122.3|6116.3|6108.1|6102.1|51
1635402900000|2021-10-28 06:35:00|6109.6|6103.6|6099.3|6093.3|6111.8|6105.8|6095.4|6089.4|162
1635403200000|2021-10-28 06:40:00|6098.9|6092.9|6088.8|6082.8|6100.3|6094.3|6083.4|6077.4|98
1635403500000|2021-10-28 06:45:00|6088.9|6082.9|6083.8|6077.8|6089.3|6083.3|6081.8|6075.8|28
1635403800000|2021-10-28 06:50:00|6083.1|6077.1|6085.3|6079.3|6086.4|6080.4|6077.9|6071.9|25
1635404100000|2021-10-28 06:55:00|6085.4|6079.4|6087.3|6081.3|6092.8|6086.8|6085.3|6079.3|16
1635404400000|2021-10-28 07:00:00|6087.4|6081.4|6102.3|6096.3|6103.8|6097.8|6084.8|6078.8|40
1635404700000|2021-10-28 07:05:00|6102.8|6096.8|6099.8|6093.8|6105.3|6099.3|6096.8|6090.8|12
1635405000000|2021-10-28 07:10:00|6099.3|6093.3|6099.3|6093.3|6107.8|6101.8|6096.4|6090.4|14
1635405300000|2021-10-28 07:15:00|6099.1|6093.1|6105.3|6099.3|6106.3|6100.3|6098.3|6092.3|10
1635405600000|2021-10-28 07:20:00|6105.6|6099.6|6092.3|6086.3|6105.6|6099.6|6091.6|6085.6|41
1635405900000|2021-10-28 07:25:00|6091.9|6085.9|6101.3|6095.3|6101.8|6095.8|6091.3|6085.3|10
1635406200000|2021-10-28 07:30:00|6100.3|6094.3|6098.3|6092.3|6104.1|6098.1|6096.6|6090.6|20
1635406500000|2021-10-28 07:35:00|6098.4|6092.4|6102.3|6096.3|6103.6|6097.6|6098.3|6092.3|12
1635406800000|2021-10-28 07:40:00|6101.8|6095.8|6094.1|6088.1|6102.3|6096.3|6094.1|6088.1|35
1635407100000|2021-10-28 07:45:00|6094.4|6088.4|6096.3|6090.3|6098.1|6092.1|6089.3|6083.3|24
1635407400000|2021-10-28 07:50:00|6096.1|6090.1|6087.9|6081.9|6097.4|6091.4|6084.4|6078.4|57
1635407700000|2021-10-28 07:55:00|6088.4|6082.4|6090.4|6084.4|6093.9|6087.9|6087.1|6081.1|6
1635408000000|2021-10-28 08:00:00|6090.8|6084.8|6093.8|6087.8|6097.8|6091.8|6087.4|6081.4|13
1635408300000|2021-10-28 08:05:00|6092.3|6086.3|6097.4|6091.4|6097.9|6091.9|6087.9|6081.9|39
1635408600000|2021-10-28 08:10:00|6100.4|6094.4|6112.3|6106.3|6116.3|6110.3|6100.4|6094.4|81
1635408900000|2021-10-28 08:15:00|6107.4|6101.4|6111.4|6105.4|6114.8|6108.8|6106.4|6100.4|20
1635409200000|2021-10-28 08:20:00|6109.8|6103.8|6113.9|6107.9|6113.9|6107.9|6103.4|6097.4|21
1635409500000|2021-10-28 08:25:00|6114.4|6108.4|6123.1|6117.1|6123.1|6117.1|6109.4|6103.4|34
1635409800000|2021-10-28 08:30:00|6123.2|6117.2|6130.7|6124.7|6138.1|6132.1|6123.2|6117.2|102
1635410100000|2021-10-28 08:35:00|6131.2|6125.2|6128.7|6122.7|6131.7|6125.7|6122.2|6116.2|40
1635410400000|2021-10-28 08:40:00|6128.2|6122.2|6121.7|6115.7|6132.2|6126.2|6121.7|6115.7|29
1635410700000|2021-10-28 08:45:00|6121.2|6115.2|6124.2|6118.2|6124.2|6118.2|6118.7|6112.7|9
1635411000000|2021-10-28 08:50:00|6124.7|6118.7|6108.9|6102.9|6125.7|6119.7|6106.9|6100.9|58
1635411300000|2021-10-28 08:55:00|6108.4|6102.4|6112.9|6106.9|6113.4|6107.4|6108.4|6102.4|4
1635411600000|2021-10-28 09:00:00|6112.6|6106.6|6111.4|6105.4|6113.9|6107.9|6111.4|6105.4|7
1635411900000|2021-10-28 09:05:00|6110.9|6104.9|6112.4|6106.4|6113.4|6107.4|6110.1|6104.1|7
1635412200000|2021-10-28 09:10:00|6112.6|6106.6|6109.6|6103.6|6113.2|6107.2|6109.1|6103.1|19
1635412500000|2021-10-28 09:15:00|6109.7|6103.7|6106.7|6100.7|6111.1|6105.1|6101.6|6095.6|17
1635412800000|2021-10-28 09:20:00|6107.2|6101.2|6112.6|6106.6|6118.6|6112.6|6107.2|6101.2|16
1635413100000|2021-10-28 09:25:00|6112.4|6106.4|6117.1|6111.1|6119.2|6113.2|6109.1|6103.1|87
1635413400000|2021-10-28 09:30:00|6117.4|6111.4|6109.1|6103.1|6118.1|6112.1|6106.1|6100.1|30
1635413700000|2021-10-28 09:35:00|6108.9|6102.9|6119.1|6113.1|6122.6|6116.6|6108.1|6102.1|47
1635414000000|2021-10-28 09:40:00|6118.6|6112.6|6122.1|6116.1|6122.1|6116.1|6118.1|6112.1|9
1635414300000|2021-10-28 09:45:00|6121.6|6115.6|6129.1|6123.1|6129.2|6123.2|6120.6|6114.6|18
1635414600000|2021-10-28 09:50:00|6128.9|6122.9|6128.6|6122.6|6132.7|6126.7|6128.2|6122.2|24
1635414900000|2021-10-28 09:55:00|6128.7|6122.7|6123.6|6117.6|6130.2|6124.2|6123.6|6117.6|29
1635415200000|2021-10-28 10:00:00|6123.4|6117.4|6114.1|6108.1|6123.4|6117.4|6106.9|6100.9|59
1635415500000|2021-10-28 10:05:00|6113.9|6107.9|6119.1|6113.1|6119.1|6113.1|6111.6|6105.6|8
1635415800000|2021-10-28 10:10:00|6119.6|6113.6|6117.1|6111.1|6119.6|6113.6|6115.6|6109.6|7
1635416100000|2021-10-28 10:15:00|6116.6|6110.6|6115.9|6109.9|6119.7|6113.7|6114.1|6108.1|34
1635416400000|2021-10-28 10:20:00|6115.7|6109.7|6107.9|6101.9|6117.6|6111.6|6107.4|6101.4|26
1635416700000|2021-10-28 10:25:00|6108.9|6102.9|6105.6|6099.6|6112.1|6106.1|6105.2|6099.2|21
1635417000000|2021-10-28 10:30:00|6105.4|6099.4|6100.7|6094.7|6105.6|6099.6|6100.1|6094.1|45
1635417300000|2021-10-28 10:35:00|6100.6|6094.6|6105.2|6099.2|6105.2|6099.2|6100.6|6094.6|15
1635417600000|2021-10-28 10:40:00|6103.1|6097.1|6100.1|6094.1|6103.2|6097.2|6097.7|6091.7|10
1635417900000|2021-10-28 10:45:00|6100.2|6094.2|6098.6|6092.6|6105.2|6099.2|6098.6|6092.6|16
1635418200000|2021-10-28 10:50:00|6098.7|6092.7|6100.6|6094.6|6103.1|6097.1|6098.6|6092.6|8
1635418500000|2021-10-28 10:55:00|6100.4|6094.4|6101.1|6095.1|6103.4|6097.4|6098.1|6092.1|17
1635418800000|2021-10-28 11:00:00|6101.2|6095.2|6102.9|6096.9|6104.6|6098.6|6100.1|6094.1|22
1635419100000|2021-10-28 11:05:00|6102.6|6096.6|6100.7|6094.7|6104.6|6098.6|6099.2|6093.2|45
1635419400000|2021-10-28 11:10:00|6100.9|6094.9|6099.2|6093.2|6106.7|6100.7|6099.2|6093.2|37
1635419700000|2021-10-28 11:15:00|6099.7|6093.7|6083.2|6077.2|6100.9|6094.9|6080.2|6074.2|58
1635420000000|2021-10-28 11:20:00|6082.7|6076.7|6089.2|6083.2|6090.7|6084.7|6079.7|6073.7|37
1635420300000|2021-10-28 11:25:00|6088.7|6082.7|6086.9|6080.9|6094.4|6088.4|6086.7|6080.7|46
1635420600000|2021-10-28 11:30:00|6086.7|6080.7|6083.4|6077.4|6088.4|6082.4|6080.7|6074.7|19
1635420900000|2021-10-28 11:35:00|6083.9|6077.9|6087.7|6081.7|6089.7|6083.7|6071.9|6065.9|88
1635421200000|2021-10-28 11:40:00|6087.9|6081.9|6084.1|6078.1|6089.4|6083.4|6082.1|6076.1|20
1635421500000|2021-10-28 11:45:00|6086.6|6080.6|6091|6085|6093.1|6087.1|6086.1|6080.1|78
1635421800000|2021-10-28 11:50:00|6091.4|6085.4|6091.9|6085.9|6092.4|6086.4|6090.4|6084.4|59
1635422100000|2021-10-28 11:55:00|6091.5|6085.5|6093.4|6087.4|6100.9|6094.9|6090.7|6084.7|82
1635422400000|2021-10-28 12:00:00|6093.2|6087.2|6093.4|6087.4|6099.4|6093.4|6092.4|6086.4|34
1635422700000|2021-10-28 12:05:00|6092.9|6086.9|6104.9|6098.9|6105.4|6099.4|6092.9|6086.9|44
1635423000000|2021-10-28 12:10:00|6105.4|6099.4|6109.4|6103.4|6110.9|6104.9|6102.9|6096.9|28
1635423300000|2021-10-28 12:15:00|6110.4|6104.4|6112.4|6106.4|6115|6109|6109.9|6103.9|34
1635423600000|2021-10-28 12:20:00|6113.5|6107.5|6109.4|6103.4|6115|6109|6106.9|6100.9|37
1635423900000|2021-10-28 12:25:00|6108|6102|6111.9|6105.9|6113|6107|6107.4|6101.4|51
1635424200000|2021-10-28 12:30:00|6111.7|6105.7|6089.2|6083.2|6111.9|6105.9|6089.2|6083.2|128
1635424500000|2021-10-28 12:35:00|6089.4|6083.4|6083.9|6077.9|6092.9|6086.9|6079.9|6073.9|35
1635424800000|2021-10-28 12:40:00|6084|6078|6081.9|6075.9|6085.9|6079.9|6081.4|6075.4|37
1635427800000|2021-10-28 13:30:00|6079.4|6073.4|6100.4|6094.4|6120.9|6114.9|6075.2|6069.2|936
1635428100000|2021-10-28 13:35:00|6100.7|6094.7|6106.5|6100.5|6107.2|6101.2|6078.9|6072.9|402
1635428400000|2021-10-28 13:40:00|6105.9|6099.9|6116.2|6110.2|6118.5|6112.5|6100.3|6094.3|395
1635428700000|2021-10-28 13:45:00|6115.9|6109.9|6100.5|6094.5|6116|6110|6094|6088|299
1635429000000|2021-10-28 13:50:00|6101|6095|6128.8|6122.8|6134.8|6128.8|6096|6090|558
1635429300000|2021-10-28 13:55:00|6129.3|6123.3|6139.1|6133.1|6159.6|6153.6|6128.8|6122.8|1022
1635429600000|2021-10-28 14:00:00|6139.5|6133.5|6131.6|6125.6|6160.3|6154.3|6131.6|6125.6|384
1635429900000|2021-10-28 14:05:00|6131.5|6125.5|6125.3|6119.3|6133.8|6127.8|6119.1|6113.1|573
1635430200000|2021-10-28 14:10:00|6125.6|6119.6|6133.6|6127.6|6134.8|6128.8|6122.3|6116.3|339
1635430500000|2021-10-28 14:15:00|6133.1|6127.1|6114.3|6108.3|6138.1|6132.1|6108.8|6102.8|361
1635430800000|2021-10-28 14:20:00|6114.6|6108.6|6130.8|6124.8|6134.6|6128.6|6113.8|6107.8|169
1635431100000|2021-10-28 14:25:00|6128.6|6122.6|6134|6128|6139.8|6133.8|6128.3|6122.3|322
1635431400000|2021-10-28 14:30:00|6134.6|6128.6|6123|6117|6137.5|6131.5|6114.8|6108.8|393
1635431700000|2021-10-28 14:35:00|6123.1|6117.1|6091.3|6085.3|6123.5|6117.5|6086.8|6080.8|803
1635432000000|2021-10-28 14:40:00|6091.5|6085.5|6104.2|6098.2|6106.5|6100.5|6088.8|6082.8|821
1635432300000|2021-10-28 14:45:00|6103.7|6097.7|6095.2|6089.2|6110.8|6104.8|6093.7|6087.7|742
1635432600000|2021-10-28 14:50:00|6095.8|6089.8|6110.2|6104.2|6112.3|6106.3|6093.7|6087.7|261
1635432900000|2021-10-28 14:55:00|6109.2|6103.2|6112|6106|6114.7|6108.7|6104.5|6098.5|181
1635433200000|2021-10-28 15:00:00|6111.8|6105.8|6119.8|6113.8|6119.8|6113.8|6107.5|6101.5|98
1635433500000|2021-10-28 15:05:00|6119.7|6113.7|6115.2|6109.2|6121.3|6115.3|6114.7|6108.7|189
1635433800000|2021-10-28 15:10:00|6115|6109|6106.8|6100.8|6115.2|6109.2|6106.2|6100.2|158
1635434100000|2021-10-28 15:15:00|6106.2|6100.2|6100.5|6094.5|6109|6103|6093|6087|355
1635434400000|2021-10-28 15:20:00|6101.5|6095.5|6112.1|6106.1|6113.1|6107.1|6100.7|6094.7|172
1635434700000|2021-10-28 15:25:00|6111.6|6105.6|6100.8|6094.8|6112.6|6106.6|6092.8|6086.8|127
1635435000000|2021-10-28 15:30:00|6099.8|6093.8|6092.1|6086.1|6100.3|6094.3|6091.6|6085.6|283
1635435300000|2021-10-28 15:35:00|6092.3|6086.3|6093.1|6087.1|6096|6090|6090.3|6084.3|230
1635435600000|2021-10-28 15:40:00|6093.3|6087.3|6093|6087|6099.1|6093.1|6092.6|6086.6|198
1635435900000|2021-10-28 15:45:00|6092.1|6086.1|6085.6|6079.6|6096.1|6090.1|6085|6079|123
1635436200000|2021-10-28 15:50:00|6086.1|6080.1|6081.6|6075.6|6086.6|6080.6|6074.3|6068.3|446
1635436500000|2021-10-28 15:55:00|6080.5|6074.5|6092.1|6086.1|6093.3|6087.3|6078.6|6072.6|191
1635436800000|2021-10-28 16:00:00|6092.8|6086.8|6075.5|6069.5|6093.3|6087.3|6075|6069|241
1635437100000|2021-10-28 16:05:00|6075.6|6069.6|6071.5|6065.5|6077.1|6071.1|6068.5|6062.5|247
1635437400000|2021-10-28 16:10:00|6071|6065|6064.4|6058.4|6073.5|6067.5|6062.3|6056.3|187
1635437700000|2021-10-28 16:15:00|6064.8|6058.8|6065.4|6059.4|6067.4|6061.4|6063.3|6057.3|133
1635438000000|2021-10-28 16:20:00|6065.8|6059.8|6063.8|6057.8|6066.3|6060.3|6057.6|6051.6|240
1635438300000|2021-10-28 16:25:00|6064.3|6058.3|6063.1|6057.1|6066.3|6060.3|6062.1|6056.1|294
1635438600000|2021-10-28 16:30:00|6064.6|6058.6|6069.6|6063.6|6073.8|6067.8|6064.6|6058.6|146
1635438900000|2021-10-28 16:35:00|6070.3|6064.3|6061.8|6055.8|6070.6|6064.6|6060.8|6054.8|138
1635439200000|2021-10-28 16:40:00|6061.1|6055.1|6058|6052|6061.4|6055.4|6056.6|6050.6|277
1635439500000|2021-10-28 16:45:00|6057|6051|6058.5|6052.5|6058.6|6052.6|6056.3|6050.3|208
1635439800000|2021-10-28 16:50:00|6057.6|6051.6|6057.6|6051.6|6064.1|6058.1|6052.6|6046.6|185
1635440100000|2021-10-28 16:55:00|6058.3|6052.3|6047.5|6041.5|6059.1|6053.1|6044.5|6038.5|343
1635440400000|2021-10-28 17:00:00|6049.6|6043.6|6058.1|6052.1|6058.1|6052.1|6048.6|6042.6|147
1635440700000|2021-10-28 17:05:00|6057.8|6051.8|6066.6|6060.6|6067.8|6061.8|6056|6050|147
1635441000000|2021-10-28 17:10:00|6065|6059|6078.8|6072.8|6083.6|6077.6|6063.6|6057.6|338
1635441300000|2021-10-28 17:15:00|6077.6|6071.6|6075|6069|6081|6075|6073.3|6067.3|233
1635441600000|2021-10-28 17:20:00|6072.5|6066.5|6068.5|6062.5|6072.5|6066.5|6066.8|6060.8|72
1635441900000|2021-10-28 17:25:00|6070|6064|6073.8|6067.8|6076.8|6070.8|6066.3|6060.3|260
1635442200000|2021-10-28 17:30:00|6072.8|6066.8|6068.6|6062.6|6072.8|6066.8|6066.9|6060.9|132
1635442500000|2021-10-28 17:35:00|6066.8|6060.8|6069.1|6063.1|6070.3|6064.3|6066.3|6060.3|153
1635442800000|2021-10-28 17:40:00|6069|6063|6066|6060|6072|6066|6065.6|6059.6|145
1635443100000|2021-10-28 17:45:00|6067|6061|6069.5|6063.5|6071|6065|6066|6060|99
1635443400000|2021-10-28 17:50:00|6069|6063|6077.1|6071.1|6080.1|6074.1|6068.6|6062.6|196
1635443700000|2021-10-28 17:55:00|6076.6|6070.6|6078.9|6072.9|6079.3|6073.3|6070.8|6064.8|112
1635444000000|2021-10-28 18:00:00|6079.4|6073.4|6081.1|6075.1|6089.9|6083.9|6078.4|6072.4|279
1635444300000|2021-10-28 18:05:00|6081.6|6075.6|6086.8|6080.8|6090.6|6084.6|6081.6|6075.6|244
1635444600000|2021-10-28 18:10:00|6087.8|6081.8|6080.8|6074.8|6090.5|6084.5|6073.5|6067.5|1063
1635444900000|2021-10-28 18:15:00|6080.6|6074.6|6069.1|6063.1|6081|6075|6068.1|6062.1|548
1635465600000|2021-10-29 00:00:00|6067.6|6061.6|6071.8|6065.8|6076.9|6070.9|6045.9|6039.9|189
1635465900000|2021-10-29 00:05:00|6072.1|6066.1|6067.8|6061.8|6073.8|6067.8|6065.6|6059.6|28
1635466200000|2021-10-29 00:10:00|6067.3|6061.3|6067.8|6061.8|6068.8|6062.8|6063.8|6057.8|17
1635466500000|2021-10-29 00:15:00|6066.7|6060.7|6075.8|6069.8|6075.8|6069.8|6066.7|6060.7|33
1635466800000|2021-10-29 00:20:00|6075.6|6069.6|6070.4|6064.4|6077.3|6071.3|6069.8|6063.8|21
1635467100000|2021-10-29 00:25:00|6070.8|6064.8|6068.3|6062.3|6070.8|6064.8|6066.3|6060.3|17
1635467400000|2021-10-29 00:30:00|6067.6|6061.6|6068.3|6062.3|6070.3|6064.3|6065.7|6059.7|18
1635467700000|2021-10-29 00:35:00|6067.3|6061.3|6069.8|6063.8|6070.8|6064.8|6063.6|6057.6|25
1635468000000|2021-10-29 00:40:00|6069.9|6063.9|6072.3|6066.3|6072.8|6066.8|6068.3|6062.3|9
1635468300000|2021-10-29 00:45:00|6072.6|6066.6|6070.8|6064.8|6072.8|6066.8|6070.3|6064.3|1
1635468600000|2021-10-29 00:50:00|6070.3|6064.3|6070.3|6064.3|6070.8|6064.8|6067.4|6061.4|3
1635468900000|2021-10-29 00:55:00|6070.4|6064.4|6072.8|6066.8|6073.8|6067.8|6070.4|6064.4|5
1635469200000|2021-10-29 01:00:00|6072.2|6066.2|6075.8|6069.8|6077.2|6071.2|6069.6|6063.6|59
1635469500000|2021-10-29 01:05:00|6075.4|6069.4|6056.3|6050.3|6076.6|6070.6|6055.8|6049.8|92
1635469800000|2021-10-29 01:10:00|6055.9|6049.9|6060.8|6054.8|6060.9|6054.9|6054.8|6048.8|21
1635470100000|2021-10-29 01:15:00|6060.3|6054.3|6060.8|6054.8|6060.9|6054.9|6053.3|6047.3|46
1635470400000|2021-10-29 01:20:00|6060.9|6054.9|6059.3|6053.3|6060.9|6054.9|6054.3|6048.3|5
1635470700000|2021-10-29 01:25:00|6059.6|6053.6|6063.6|6057.6|6065.2|6059.2|6057.8|6051.8|15
1635471000000|2021-10-29 01:30:00|6063.2|6057.2|6063.7|6057.7|6069.2|6063.2|6062.7|6056.7|35
1635471300000|2021-10-29 01:35:00|6063.6|6057.6|6067.9|6061.9|6069.2|6063.2|6062.4|6056.4|59
1635471600000|2021-10-29 01:40:00|6068.4|6062.4|6067.9|6061.9|6068.4|6062.4|6064.6|6058.6|7
1635471900000|2021-10-29 01:45:00|6067.4|6061.4|6072.4|6066.4|6072.4|6066.4|6064.9|6058.9|40
1635472200000|2021-10-29 01:50:00|6072.2|6066.2|6075.6|6069.6|6076.6|6070.6|6071.9|6065.9|37
1635472500000|2021-10-29 01:55:00|6075.7|6069.7|6088.2|6082.2|6090.2|6084.2|6075.7|6069.7|97
1635472800000|2021-10-29 02:00:00|6087.7|6081.7|6084.9|6078.9|6089.4|6083.4|6083.7|6077.7|44
1635473100000|2021-10-29 02:05:00|6084.6|6078.6|6086.1|6080.1|6086.1|6080.1|6080.1|6074.1|75
1635473400000|2021-10-29 02:10:00|6085.6|6079.6|6087.9|6081.9|6089.1|6083.1|6080.9|6074.9|108
1635473700000|2021-10-29 02:15:00|6087.4|6081.4|6089.7|6083.7|6089.9|6083.9|6086.7|6080.7|22
1635474000000|2021-10-29 02:20:00|6089.9|6083.9|6090.1|6084.1|6095.1|6089.1|6086.2|6080.2|41
1635474300000|2021-10-29 02:25:00|6089.9|6083.9|6089.6|6083.6|6090.1|6084.1|6088.1|6082.1|5
1635474600000|2021-10-29 02:30:00|6089.1|6083.1|6093.4|6087.4|6099.2|6093.2|6084.6|6078.6|85
1635474900000|2021-10-29 02:35:00|6093.1|6087.1|6096.6|6090.6|6097.1|6091.1|6089.1|6083.1|61
1635475200000|2021-10-29 02:40:00|6096.4|6090.4|6092.6|6086.6|6097.6|6091.6|6092.1|6086.1|9
1635475500000|2021-10-29 02:45:00|6093.6|6087.6|6097.1|6091.1|6103.1|6097.1|6093.1|6087.1|27
1635475800000|2021-10-29 02:50:00|6097.2|6091.2|6098.1|6092.1|6103.6|6097.6|6097.2|6091.2|28
1635476100000|2021-10-29 02:55:00|6098.2|6092.2|6094.1|6088.1|6099.6|6093.6|6092.2|6086.2|33
1635476400000|2021-10-29 03:00:00|6093.6|6087.6|6096.9|6090.9|6097.4|6091.4|6091.9|6085.9|15
1635476700000|2021-10-29 03:05:00|6096.7|6090.7|6097.9|6091.9|6103.2|6097.2|6095.9|6089.9|6
1635477000000|2021-10-29 03:10:00|6098.4|6092.4|6102.9|6096.9|6102.9|6096.9|6097.9|6091.9|6
1635477300000|2021-10-29 03:15:00|6103.4|6097.4|6098.9|6092.9|6104.4|6098.4|6097.4|6091.4|5
1635477600000|2021-10-29 03:20:00|6099.2|6093.2|6103.4|6097.4|6105.4|6099.4|6098.9|6092.9|2
1635477900000|2021-10-29 03:25:00|6102.9|6096.9|6108.9|6102.9|6112.9|6106.9|6102.9|6096.9|32
1635478200000|2021-10-29 03:30:00|6107.9|6101.9|6105.9|6099.9|6109.4|6103.4|6105.9|6099.9|13
1635478500000|2021-10-29 03:35:00|6107.4|6101.4|6106.4|6100.4|6107.9|6101.9|6106.4|6100.4|12
1635478800000|2021-10-29 03:40:00|6106|6100|6106.5|6100.5|6106.9|6100.9|6105.9|6099.9|10
1635479100000|2021-10-29 03:45:00|6106.7|6100.7|6106.4|6100.4|6107.4|6101.4|6105.9|6099.9|24
1635479400000|2021-10-29 03:50:00|6107|6101|6106.4|6100.4|6107.7|6101.7|6106.4|6100.4|2
1635479700000|2021-10-29 03:55:00|6105.7|6099.7|6103.4|6097.4|6106.2|6100.2|6100.9|6094.9|13
1635480000000|2021-10-29 04:00:00|6103.5|6097.5|6105.9|6099.9|6106.4|6100.4|6103.4|6097.4|9
1635480300000|2021-10-29 04:05:00|6106.4|6100.4|6106.9|6100.9|6107.9|6101.9|6104.9|6098.9|4
1635480600000|2021-10-29 04:10:00|6106.4|6100.4|6108|6102|6108.7|6102.7|6106.4|6100.4|0
1635480900000|2021-10-29 04:15:00|6108.4|6102.4|6106.9|6100.9|6108.4|6102.4|6106.4|6100.4|5
1635481500000|2021-10-29 04:25:00|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635481800000|2021-10-29 04:30:00|6104.9|6098.9|6118.7|6112.7|6118.7|6112.7|6104.9|6098.9|30
1635482100000|2021-10-29 04:35:00|6118.2|6112.2|6115.7|6109.7|6118.2|6112.2|6115.7|6109.7|38
1635482400000|2021-10-29 04:40:00|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6113.7|6107.7|4
1635482700000|2021-10-29 04:45:00|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6113.7|6107.7|3
1635483000000|2021-10-29 04:50:00|6114.7|6108.7|6112.2|6106.2|6114.7|6108.7|6111.7|6105.7|6
1635483300000|2021-10-29 04:55:00|6112.7|6106.7|6111.7|6105.7|6112.7|6106.7|6111.7|6105.7|2
1635483600000|2021-10-29 05:00:00|6111.2|6105.2|6111.7|6105.7|6112.2|6106.2|6110.2|6104.2|2
1635483900000|2021-10-29 05:05:00|6112.5|6106.5|6110.2|6104.2|6114.7|6108.7|6109.7|6103.7|11
1635484200000|2021-10-29 05:10:00|6109.7|6103.7|6114.2|6108.2|6115.2|6109.2|6109.7|6103.7|7
1635484500000|2021-10-29 05:15:00|6113.2|6107.2|6115.7|6109.7|6115.7|6109.7|6112.2|6106.2|11
1635484800000|2021-10-29 05:20:00|6115.2|6109.2|6118.7|6112.7|6119|6113|6112.2|6106.2|8
1635485100000|2021-10-29 05:25:00|6119.7|6113.7|6131.5|6125.5|6131.5|6125.5|6119.7|6113.7|40
1635485400000|2021-10-29 05:30:00|6132|6126|6132.5|6126.5|6133.5|6127.5|6126.5|6120.5|60
1635485700000|2021-10-29 05:35:00|6133|6127|6132.5|6126.5|6133.3|6127.3|6129.5|6123.5|95
1635486000000|2021-10-29 05:40:00|6131.5|6125.5|6130.5|6124.5|6136.3|6130.3|6130|6124|53
1635486300000|2021-10-29 05:45:00|6130.8|6124.8|6130.5|6124.5|6134|6128|6130|6124|13
1635486600000|2021-10-29 05:50:00|6130|6124|6140.8|6134.8|6141.3|6135.3|6129.3|6123.3|184
1635486900000|2021-10-29 05:55:00|6141.3|6135.3|6152.1|6146.1|6153.1|6147.1|6139.8|6133.8|59
1635487200000|2021-10-29 06:00:00|6152.8|6146.8|6156.2|6150.2|6163.1|6157.1|6151.6|6145.6|208
1635487500000|2021-10-29 06:05:00|6156.1|6150.1|6150.6|6144.6|6158.7|6152.7|6150.6|6144.6|62
1635487800000|2021-10-29 06:10:00|6150.1|6144.1|6147.2|6141.2|6151.4|6145.4|6143.4|6137.4|49
1635488100000|2021-10-29 06:15:00|6147.6|6141.6|6146.9|6140.9|6150.4|6144.4|6143.1|6137.1|21
1635488400000|2021-10-29 06:20:00|6147.1|6141.1|6148.4|6142.4|6151.9|6145.9|6142.4|6136.4|18
1635488700000|2021-10-29 06:25:00|6148.6|6142.6|6146.9|6140.9|6149.4|6143.4|6146.4|6140.4|34
1635489000000|2021-10-29 06:30:00|6146.4|6140.4|6154.4|6148.4|6158.1|6152.1|6145.9|6139.9|34
1635489300000|2021-10-29 06:35:00|6153.9|6147.9|6141.4|6135.4|6153.9|6147.9|6138.4|6132.4|37
1635489600000|2021-10-29 06:40:00|6140.9|6134.9|6142.1|6136.1|6147.3|6141.3|6137.9|6131.9|178
1635489900000|2021-10-29 06:45:00|6140.1|6134.1|6138.1|6132.1|6140.1|6134.1|6138.1|6132.1|19
1635490200000|2021-10-29 06:50:00|6138.3|6132.3|6156.6|6150.6|6157.9|6151.9|6137.4|6131.4|115
1635490500000|2021-10-29 06:55:00|6156.9|6150.9|6153.9|6147.9|6158.9|6152.9|6153.4|6147.4|27
1635490800000|2021-10-29 07:00:00|6153.4|6147.4|6167.4|6161.4|6173.4|6167.4|6149.6|6143.6|160
1635491100000|2021-10-29 07:05:00|6168.1|6162.1|6174.7|6168.7|6174.7|6168.7|6162.1|6156.1|198
1635491400000|2021-10-29 07:10:00|6175.4|6169.4|6163.4|6157.4|6175.4|6169.4|6162.1|6156.1|80
1635491700000|2021-10-29 07:15:00|6163.9|6157.9|6157.9|6151.9|6167.2|6161.2|6157.9|6151.9|21
1635492000000|2021-10-29 07:20:00|6158.4|6152.4|6159.4|6153.4|6160.4|6154.4|6157.9|6151.9|10
1635492300000|2021-10-29 07:25:00|6159.9|6153.9|6158.6|6152.6|6159.9|6153.9|6157.9|6151.9|28
1635492600000|2021-10-29 07:30:00|6159.6|6153.6|6158.6|6152.6|6161.6|6155.6|6158.6|6152.6|7
1635492900000|2021-10-29 07:35:00|6158.1|6152.1|6150.6|6144.6|6158.1|6152.1|6150.1|6144.1|21
1635493200000|2021-10-29 07:40:00|6150.8|6144.8|6151.1|6145.1|6151.1|6145.1|6150.1|6144.1|3
1635493500000|2021-10-29 07:45:00|6150.1|6144.1|6153.9|6147.9|6154.4|6148.4|6149.6|6143.6|14
1635493800000|2021-10-29 07:50:00|6154.7|6148.7|6154.1|6148.1|6156.4|6150.4|6150.2|6144.2|7
1635494100000|2021-10-29 07:55:00|6154.2|6148.2|6151.4|6145.4|6159.4|6153.4|6151.1|6145.1|18
1635494400000|2021-10-29 08:00:00|6151.2|6145.2|6147.8|6141.8|6151.4|6145.4|6144.8|6138.8|55
1635494700000|2021-10-29 08:05:00|6147.3|6141.3|6141.4|6135.4|6147.8|6141.8|6138.8|6132.8|46
1635495000000|2021-10-29 08:10:00|6141.3|6135.3|6139.9|6133.9|6143.9|6137.9|6139.3|6133.3|29
1635495300000|2021-10-29 08:15:00|6139.4|6133.4|6141.9|6135.9|6142.4|6136.4|6138.9|6132.9|22
1635495600000|2021-10-29 08:20:00|6142.4|6136.4|6141.4|6135.4|6149.3|6143.3|6139.3|6133.3|38
1635495900000|2021-10-29 08:25:00|6141.6|6135.6|6136.1|6130.1|6141.9|6135.9|6135.1|6129.1|52
1635496200000|2021-10-29 08:30:00|6136.8|6130.8|6133.3|6127.3|6140.9|6134.9|6131.8|6125.8|26
1635496500000|2021-10-29 08:35:00|6133.4|6127.4|6137.8|6131.8|6138.8|6132.8|6131.6|6125.6|29
1635496800000|2021-10-29 08:40:00|6137.3|6131.3|6138.8|6132.8|6139.8|6133.8|6136.8|6130.8|46
1635497100000|2021-10-29 08:45:00|6139.1|6133.1|6145.4|6139.4|6150.4|6144.4|6138.8|6132.8|91
1635497400000|2021-10-29 08:50:00|6145.3|6139.3|6147.3|6141.3|6148.4|6142.4|6143.4|6137.4|39
1635497700000|2021-10-29 08:55:00|6147.8|6141.8|6148.8|6142.8|6149.8|6143.8|6144.8|6138.8|15
1635498000000|2021-10-29 09:00:00|6147.8|6141.8|6144.8|6138.8|6149.6|6143.6|6143.8|6137.8|26
1635498300000|2021-10-29 09:05:00|6144.6|6138.6|6147.8|6141.8|6148.3|6142.3|6143.8|6137.8|17
1635498600000|2021-10-29 09:10:00|6148.6|6142.6|6147.3|6141.3|6149.8|6143.8|6147.1|6141.1|10
1635498900000|2021-10-29 09:15:00|6148|6142|6146.8|6140.8|6152.8|6146.8|6146.8|6140.8|12
1635499200000|2021-10-29 09:20:00|6146.3|6140.3|6145.6|6139.6|6146.3|6140.3|6143.8|6137.8|29
1635499500000|2021-10-29 09:25:00|6145.4|6139.4|6144.1|6138.1|6145.7|6139.7|6143.1|6137.1|38
1635499800000|2021-10-29 09:30:00|6143.9|6137.9|6146.4|6140.4|6149.2|6143.2|6143.6|6137.6|53
1635500100000|2021-10-29 09:35:00|6146.6|6140.6|6153.6|6147.6|6155.1|6149.1|6145.6|6139.6|37
1635500400000|2021-10-29 09:40:00|6153.3|6147.3|6155.2|6149.2|6161.6|6155.6|6153.1|6147.1|73
1635500700000|2021-10-29 09:45:00|6155.1|6149.1|6156.6|6150.6|6158.2|6152.2|6155.1|6149.1|15
1635501000000|2021-10-29 09:50:00|6156.2|6150.2|6157.7|6151.7|6161.1|6155.1|6154.1|6148.1|18
1635501300000|2021-10-29 09:55:00|6157.4|6151.4|6159.1|6153.1|6159.6|6153.6|6155.1|6149.1|29
1635501600000|2021-10-29 10:00:00|6159.6|6153.6|6161.9|6155.9|6164.9|6158.9|6157.4|6151.4|50
1635501900000|2021-10-29 10:05:00|6161.4|6155.4|6149.6|6143.6|6161.4|6155.4|6149.6|6143.6|27
1635502200000|2021-10-29 10:10:00|6150.1|6144.1|6147.1|6141.1|6153.6|6147.6|6147.1|6141.1|35
1635502500000|2021-10-29 10:15:00|6147.9|6141.9|6147.4|6141.4|6148.4|6142.4|6145.1|6139.1|9
1635502800000|2021-10-29 10:20:00|6146.4|6140.4|6142.9|6136.9|6146.4|6140.4|6142.4|6136.4|20
1635503100000|2021-10-29 10:25:00|6142.7|6136.7|6145.4|6139.4|6146.4|6140.4|6142.4|6136.4|17
1635503400000|2021-10-29 10:30:00|6145.5|6139.5|6151.2|6145.2|6152.7|6146.7|6145.5|6139.5|30
1635503700000|2021-10-29 10:35:00|6150.7|6144.7|6152.7|6146.7|6153.4|6147.4|6147.8|6141.8|15
1635504000000|2021-10-29 10:40:00|6153.8|6147.8|6156.7|6150.7|6157.2|6151.2|6152.7|6146.7|32
1635504300000|2021-10-29 10:45:00|6156.8|6150.8|6148.7|6142.7|6158.2|6152.2|6148.7|6142.7|38
1635504600000|2021-10-29 10:50:00|6149.7|6143.7|6150.2|6144.2|6152.4|6146.4|6148.2|6142.2|30
1635504900000|2021-10-29 10:55:00|6149.9|6143.9|6151.9|6145.9|6154.4|6148.4|6149.4|6143.4|20
1635505200000|2021-10-29 11:00:00|6152|6146|6147.9|6141.9|6153.7|6147.7|6147.4|6141.4|70
1635505500000|2021-10-29 11:05:00|6148|6142|6149.4|6143.4|6150.9|6144.9|6143.4|6137.4|17
1635505800000|2021-10-29 11:10:00|6149.5|6143.5|6145.9|6139.9|6150.9|6144.9|6145.9|6139.9|17
1635506100000|2021-10-29 11:15:00|6146|6140|6147.9|6141.9|6148.4|6142.4|6145.9|6139.9|14
1635506400000|2021-10-29 11:20:00|6148.4|6142.4|6151|6145|6152|6146|6145.9|6139.9|7
1635506700000|2021-10-29 11:25:00|6150.4|6144.4|6154|6148|6154.5|6148.5|6149|6143|14
1635507000000|2021-10-29 11:30:00|6154.3|6148.3|6150.4|6144.4|6156.9|6150.9|6149.4|6143.4|75
1635507300000|2021-10-29 11:35:00|6149.9|6143.9|6152.2|6146.2|6155.7|6149.7|6147.7|6141.7|66
1635507600000|2021-10-29 11:40:00|6152.5|6146.5|6155.7|6149.7|6156.7|6150.7|6145.7|6139.7|58
1635507900000|2021-10-29 11:45:00|6155.2|6149.2|6160.2|6154.2|6160.2|6154.2|6150.2|6144.2|78
1635508200000|2021-10-29 11:50:00|6159.3|6153.3|6158.2|6152.2|6161.7|6155.7|6155.7|6149.7|22
1635508500000|2021-10-29 11:55:00|6158.7|6152.7|6154.8|6148.8|6161.7|6155.7|6150.3|6144.3|27
1635508800000|2021-10-29 12:00:00|6154.7|6148.7|6144.7|6138.7|6155.3|6149.3|6143.3|6137.3|32
1635509100000|2021-10-29 12:05:00|6144.2|6138.2|6144.8|6138.8|6147.2|6141.2|6143.7|6137.7|33
1635509400000|2021-10-29 12:10:00|6145|6139|6135|6129|6145.3|6139.3|6134.5|6128.5|83
1635509700000|2021-10-29 12:15:00|6134.5|6128.5|6135.2|6129.2|6138|6132|6132.7|6126.7|63
1635510000000|2021-10-29 12:20:00|6135|6129|6141.5|6135.5|6142.7|6136.7|6135|6129|36
1635510300000|2021-10-29 12:25:00|6142|6136|6142|6136|6143|6137|6137.5|6131.5|44
1635510600000|2021-10-29 12:30:00|6141.5|6135.5|6135|6129|6143.7|6137.7|6134.5|6128.5|46
1635510900000|2021-10-29 12:35:00|6135.7|6129.7|6137|6131|6142|6136|6133|6127|47
1635511200000|2021-10-29 12:40:00|6137.5|6131.5|6138|6132|6142.4|6136.4|6134.7|6128.7|144
1635514200000|2021-10-29 13:30:00|6133.5|6127.5|6112.5|6106.5|6146.7|6140.7|6095.7|6089.7|962
1635514500000|2021-10-29 13:35:00|6112.2|6106.2|6103.7|6097.7|6116|6110|6098.7|6092.7|420
1635514800000|2021-10-29 13:40:00|6103.6|6097.6|6095.2|6089.2|6103.6|6097.6|6084.4|6078.4|372
1635515100000|2021-10-29 13:45:00|6095.6|6089.6|6125.9|6119.9|6131.9|6125.9|6095.1|6089.1|309
1635515400000|2021-10-29 13:50:00|6125.7|6119.7|6128.1|6122.1|6143.9|6137.9|6121.1|6115.1|501
1635515700000|2021-10-29 13:55:00|6127.4|6121.4|6106.9|6100.9|6137.2|6131.2|6105.6|6099.6|324
1635516000000|2021-10-29 14:00:00|6105.2|6099.2|6087.6|6081.6|6105.2|6099.2|6079.9|6073.9|514
1635516300000|2021-10-29 14:05:00|6087.1|6081.1|6104.4|6098.4|6110.7|6104.7|6079.4|6073.4|307
1635516600000|2021-10-29 14:10:00|6104.2|6098.2|6092.9|6086.9|6105.9|6099.9|6088.7|6082.7|114
1635516900000|2021-10-29 14:15:00|6092.4|6086.4|6084.1|6078.1|6094.1|6088.1|6079.4|6073.4|239
1635517200000|2021-10-29 14:20:00|6084.7|6078.7|6079.6|6073.6|6087.1|6081.1|6078.1|6072.1|170
1635517500000|2021-10-29 14:25:00|6079.4|6073.4|6085.9|6079.9|6085.9|6079.9|6068.9|6062.9|394
1635517800000|2021-10-29 14:30:00|6085.6|6079.6|6097.9|6091.9|6099.4|6093.4|6075.9|6069.9|211
1635518100000|2021-10-29 14:35:00|6097.7|6091.7|6087.2|6081.2|6101.9|6095.9|6082.9|6076.9|167
1635518400000|2021-10-29 14:40:00|6088.1|6082.1|6083.4|6077.4|6089.9|6083.9|6074.4|6068.4|137
1635518700000|2021-10-29 14:45:00|6083.2|6077.2|6098.2|6092.2|6098.6|6092.6|6073.7|6067.7|189
1635519000000|2021-10-29 14:50:00|6096.6|6090.6|6090.6|6084.6|6101.2|6095.2|6086.4|6080.4|125
1635519300000|2021-10-29 14:55:00|6090.4|6084.4|6103.9|6097.9|6106.9|6100.9|6086.4|6080.4|135
1635519600000|2021-10-29 15:00:00|6103.2|6097.2|6104.7|6098.7|6107.4|6101.4|6100|6094|148
1635519900000|2021-10-29 15:05:00|6105.2|6099.2|6107.8|6101.8|6107.8|6101.8|6101.1|6095.1|125
1635520200000|2021-10-29 15:10:00|6109.8|6103.8|6107.1|6101.1|6115.1|6109.1|6101.4|6095.4|195
1635520500000|2021-10-29 15:15:00|6106.6|6100.6|6107.4|6101.4|6109.4|6103.4|6100.6|6094.6|116
1635520800000|2021-10-29 15:20:00|6108.4|6102.4|6117.2|6111.2|6121.7|6115.7|6105.4|6099.4|159
1635521100000|2021-10-29 15:25:00|6117.7|6111.7|6121.7|6115.7|6122.2|6116.2|6113.7|6107.7|140
1635521400000|2021-10-29 15:30:00|6121.5|6115.5|6131.5|6125.5|6133.7|6127.7|6115.7|6109.7|261
1635521700000|2021-10-29 15:35:00|6132|6126|6125.1|6119.1|6132.4|6126.4|6125.1|6119.1|104
1635522000000|2021-10-29 15:40:00|6125.2|6119.2|6121.2|6115.2|6126.9|6120.9|6116.1|6110.1|168
1635522300000|2021-10-29 15:45:00|6120.9|6114.9|6117.5|6111.5|6121.4|6115.4|6114.4|6108.4|140
1635522600000|2021-10-29 15:50:00|6117.4|6111.4|6120.2|6114.2|6122.9|6116.9|6114|6108|119
1635522900000|2021-10-29 15:55:00|6120.4|6114.4|6126.7|6120.7|6129.4|6123.4|6118.4|6112.4|113
1635523200000|2021-10-29 16:00:00|6126.2|6120.2|6125.4|6119.4|6128.6|6122.6|6119.7|6113.7|146
1635523500000|2021-10-29 16:05:00|6125.6|6119.6|6126.9|6120.9|6127.5|6121.5|6117.9|6111.9|171
1635523800000|2021-10-29 16:10:00|6126.7|6120.7|6134.9|6128.9|6144.6|6138.6|6124.9|6118.9|259
1635524100000|2021-10-29 16:15:00|6135|6129|6140.4|6134.4|6147.6|6141.6|6135|6129|183
1635524400000|2021-10-29 16:20:00|6140.5|6134.5|6136.5|6130.5|6142.5|6136.5|6134.4|6128.4|109
1635524700000|2021-10-29 16:25:00|6135.9|6129.9|6133.4|6127.4|6135.9|6129.9|6129.4|6123.4|89
1635525000000|2021-10-29 16:30:00|6133.2|6127.2|6135.2|6129.2|6142.4|6136.4|6132.4|6126.4|128
1635525300000|2021-10-29 16:35:00|6135.9|6129.9|6131.9|6125.9|6138.9|6132.9|6130.9|6124.9|176
1635525600000|2021-10-29 16:40:00|6132.4|6126.4|6125.9|6119.9|6134.4|6128.4|6123.4|6117.4|72
1635525900000|2021-10-29 16:45:00|6125.1|6119.1|6122.1|6116.1|6125.6|6119.6|6121.1|6115.1|184
1635526200000|2021-10-29 16:50:00|6121.9|6115.9|6119.9|6113.9|6124.7|6118.7|6119.4|6113.4|98
1635526500000|2021-10-29 16:55:00|6120.4|6114.4|6115.9|6109.9|6126.9|6120.9|6112.2|6106.2|107
1635526800000|2021-10-29 17:00:00|6116.9|6110.9|6127.6|6121.6|6128.6|6122.6|6116.4|6110.4|102
1635527100000|2021-10-29 17:05:00|6127.1|6121.1|6124.6|6118.6|6132.1|6126.1|6123.1|6117.1|66
1635527400000|2021-10-29 17:10:00|6124.1|6118.1|6115.8|6109.8|6124.1|6118.1|6113.9|6107.9|200
1635527700000|2021-10-29 17:15:00|6116.3|6110.3|6121.3|6115.3|6123.4|6117.4|6116.3|6110.3|196
1635528000000|2021-10-29 17:20:00|6120.3|6114.3|6122.3|6116.3|6122.8|6116.8|6118.8|6112.8|169
1635528300000|2021-10-29 17:25:00|6122.1|6116.1|6120.1|6114.1|6123.4|6117.4|6115.3|6109.3|319
1635528600000|2021-10-29 17:30:00|6118.6|6112.6|6122.6|6116.6|6123.8|6117.8|6117.5|6111.5|148
1635528900000|2021-10-29 17:35:00|6122.4|6116.4|6120.1|6114.1|6124.1|6118.1|6117.8|6111.8|135
1635529200000|2021-10-29 17:40:00|6120.3|6114.3|6122.5|6116.5|6126.1|6120.1|6116.8|6110.8|176
1635529500000|2021-10-29 17:45:00|6122.1|6116.1|6118.6|6112.6|6122.8|6116.8|6117.3|6111.3|94
1635529800000|2021-10-29 17:50:00|6118.1|6112.1|6118.2|6112.2|6125.4|6119.4|6116.2|6110.2|223
1635530100000|2021-10-29 17:55:00|6118.1|6112.1|6116.4|6110.4|6120.7|6114.7|6113.4|6107.4|145
1635530400000|2021-10-29 18:00:00|6115.9|6109.9|6117.9|6111.9|6118.4|6112.4|6113.9|6107.9|94
1635530700000|2021-10-29 18:05:00|6116.9|6110.9|6114.6|6108.6|6120.6|6114.6|6111.1|6105.1|159
1635531000000|2021-10-29 18:10:00|6114.7|6108.7|6111.1|6105.1|6119.4|6113.4|6110.6|6104.6|1179
1635531300000|2021-10-29 18:15:00|6112.6|6106.6|6115.3|6105.3|6122.9|6116.9|6109.9|6103.9|881
1635724800000|2021-11-01 00:00:00|6127.6|6117.6|6138.5|6132.5|6144.6|6138.6|6121.7|6114.9|236
1635725100000|2021-11-01 00:05:00|6139|6133|6141|6135|6143.5|6137.5|6138.5|6132.5|57
1635725400000|2021-11-01 00:10:00|6140.9|6134.9|6141|6135|6142|6136|6138.4|6132.4|22
1635725700000|2021-11-01 00:15:00|6142|6136|6138|6132|6144|6138|6137.5|6131.5|25
1635726000000|2021-11-01 00:20:00|6138.1|6132.1|6140.5|6134.5|6142.6|6136.6|6137.5|6131.5|25
1635726300000|2021-11-01 00:25:00|6140|6134|6143.5|6137.5|6144|6138|6138.3|6132.3|94
1635726600000|2021-11-01 00:30:00|6144|6138|6142|6136|6144|6138|6141|6135|15
1635726900000|2021-11-01 00:35:00|6140.5|6134.5|6138|6132|6140.5|6134.5|6137.5|6131.5|9
1635727200000|2021-11-01 00:40:00|6138.5|6132.5|6133|6127|6138.5|6132.5|6132.4|6126.4|14
1635727500000|2021-11-01 00:45:00|6133.4|6127.4|6134.5|6128.5|6135.6|6129.6|6132.5|6126.5|9
1635727800000|2021-11-01 00:50:00|6133.1|6127.1|6128.5|6122.5|6133.1|6127.1|6127.6|6121.6|33
1635728100000|2021-11-01 00:55:00|6128.6|6122.6|6131.5|6125.5|6133|6127|6128.6|6122.6|11
1635728400000|2021-11-01 01:00:00|6132.6|6126.6|6130|6124|6133|6127|6125|6119|36
1635728700000|2021-11-01 01:05:00|6130.3|6124.3|6130|6124|6134.5|6128.5|6129.5|6123.5|9
1635729000000|2021-11-01 01:10:00|6129.8|6123.8|6126|6120|6130.3|6124.3|6126|6120|11
1635729300000|2021-11-01 01:15:00|6125.5|6119.5|6120.5|6114.5|6125.5|6119.5|6120.1|6114.1|20
1635729600000|2021-11-01 01:20:00|6120|6114|6116.1|6110.1|6120|6114|6114.5|6108.5|24
1635729900000|2021-11-01 01:25:00|6116.5|6110.5|6122.1|6116.1|6122.1|6116.1|6116.5|6110.5|4
1635730200000|2021-11-01 01:30:00|6122|6116|6123.5|6117.5|6124.1|6118.1|6118|6112|28
1635730500000|2021-11-01 01:35:00|6123.3|6117.3|6114.3|6108.3|6123.5|6117.5|6114.1|6108.1|54
1635730800000|2021-11-01 01:40:00|6115|6109|6115.5|6109.5|6119|6113|6113|6107|31
1635731100000|2021-11-01 01:45:00|6115|6109|6120|6114|6123.5|6117.5|6114.5|6108.5|27
1635731400000|2021-11-01 01:50:00|6120.1|6114.1|6130|6124|6130|6124|6119|6113|27
1635731700000|2021-11-01 01:55:00|6130.5|6124.5|6132|6126|6137|6131|6130.5|6124.5|99
1635732000000|2021-11-01 02:00:00|6131|6125|6126|6120|6131|6125|6125|6119|16
1635732300000|2021-11-01 02:05:00|6125|6119|6118.5|6112.5|6126|6120|6117.3|6111.3|17
1635732600000|2021-11-01 02:10:00|6119|6113|6119.5|6113.5|6122.5|6116.5|6113.5|6107.5|25
1635732900000|2021-11-01 02:15:00|6119|6113|6117.5|6111.5|6119.5|6113.5|6116.6|6110.6|60
1635733200000|2021-11-01 02:20:00|6117.3|6111.3|6116.5|6110.5|6118|6112|6114.6|6108.6|8
1635733500000|2021-11-01 02:25:00|6117|6111|6116|6110|6118|6112|6115.3|6109.3|5
1635733800000|2021-11-01 02:30:00|6116.5|6110.5|6120|6114|6120.6|6114.6|6113.7|6107.7|8
1635734100000|2021-11-01 02:35:00|6119.8|6113.8|6113|6107|6120|6114|6113|6107|57
1635734400000|2021-11-01 02:40:00|6114|6108|6121.5|6115.5|6122.5|6116.5|6113|6107|25
1635734700000|2021-11-01 02:45:00|6121.8|6115.8|6125.4|6119.4|6130|6124|6121.5|6115.5|28
1635735000000|2021-11-01 02:50:00|6125.3|6119.3|6125|6119|6127.1|6121.1|6124|6118|25
1635735300000|2021-11-01 02:55:00|6124.6|6118.6|6128|6122|6131|6125|6124|6118|17
1635735600000|2021-11-01 03:00:00|6128.5|6122.5|6120.5|6114.5|6128.5|6122.5|6120|6114|17
1635735900000|2021-11-01 03:05:00|6121.3|6115.3|6122.5|6116.5|6126.1|6120.1|6120|6114|21
1635736200000|2021-11-01 03:10:00|6122.3|6116.3|6125|6119|6126|6120|6117|6111|11
1635736500000|2021-11-01 03:15:00|6124.1|6118.1|6128.5|6122.5|6129|6123|6120.5|6114.5|4
1635736800000|2021-11-01 03:20:00|6129.5|6123.5|6129.5|6123.5|6130.6|6124.6|6128|6122|7
1635737100000|2021-11-01 03:25:00|6129.3|6123.3|6122|6116|6129.3|6123.3|6120.5|6114.5|5
1635737400000|2021-11-01 03:30:00|6122.3|6116.3|6119.8|6113.8|6122.3|6116.3|6118.5|6112.5|8
1635737700000|2021-11-01 03:35:00|6120.2|6114.2|6122.3|6116.3|6123|6117|6120.2|6114.2|7
1635738000000|2021-11-01 03:40:00|6122.5|6116.5|6122.3|6116.3|6122.5|6116.5|6122.3|6116.3|1
1635738300000|2021-11-01 03:45:00|6122.5|6116.5|6125.3|6119.3|6126|6120|6122|6116|10
1635738600000|2021-11-01 03:50:00|6125.2|6119.2|6124.8|6118.8|6125.5|6119.5|6124.3|6118.3|5
1635738900000|2021-11-01 03:55:00|6125|6119|6124.8|6118.8|6125.5|6119.5|6124.8|6118.8|2
1635739200000|2021-11-01 04:00:00|6124|6118|6123|6117|6124|6118|6123|6117|2
1635739500000|2021-11-01 04:05:00|6122|6116|6123|6117|6123|6117|6122|6116|1
1635739800000|2021-11-01 04:10:00|6123.5|6117.5|6122|6116|6123.5|6117.5|6122|6116|1
1635740100000|2021-11-01 04:15:00|6122.5|6116.5|6126.5|6120.5|6126.5|6120.5|6122.5|6116.5|5
1635740400000|2021-11-01 04:20:00|6127|6121|6125|6119|6127.6|6121.6|6125|6119|3
1635740700000|2021-11-01 04:25:00|6125.3|6119.3|6126|6120|6126|6120|6124.8|6118.8|1
1635741000000|2021-11-01 04:30:00|6127|6121|6126.1|6120.1|6127.6|6121.6|6125.6|6119.6|18
1635741300000|2021-11-01 04:35:00|6126.4|6120.4|6124.7|6118.7|6126.4|6120.4|6124.7|6118.7|5
1635741600000|2021-11-01 04:40:00|6125.2|6119.2|6126.7|6120.7|6126.7|6120.7|6124.7|6118.7|0
1635741900000|2021-11-01 04:45:00|6126.6|6120.6|6125.2|6119.2|6126.6|6120.6|6125.2|6119.2|3
1635742200000|2021-11-01 04:50:00|6125.5|6119.5|6124.4|6118.4|6125.5|6119.5|6124.4|6118.4|27
1635742500000|2021-11-01 04:55:00|6124.2|6118.2|6125.6|6119.6|6127.9|6121.9|6124.2|6118.2|16
1635742800000|2021-11-01 05:00:00|6125.9|6119.9|6123.4|6117.4|6125.9|6119.9|6122.9|6116.9|8
1635743100000|2021-11-01 05:05:00|6122.9|6116.9|6122.4|6116.4|6123.4|6117.4|6121.4|6115.4|6
1635743400000|2021-11-01 05:10:00|6121.9|6115.9|6123.9|6117.9|6123.9|6117.9|6120.9|6114.9|14
1635743700000|2021-11-01 05:15:00|6124.4|6118.4|6120.4|6114.4|6126.4|6120.4|6118.7|6112.7|22
1635744000000|2021-11-01 05:20:00|6119.9|6113.9|6120.9|6114.9|6120.9|6114.9|6119.9|6113.9|1
1635744300000|2021-11-01 05:25:00|6121.4|6115.4|6120.9|6114.9|6121.4|6115.4|6120.4|6114.4|0
1635744600000|2021-11-01 05:30:00|6120.2|6114.2|6118.9|6112.9|6121.4|6115.4|6118.9|6112.9|21
1635744900000|2021-11-01 05:35:00|6118.4|6112.4|6114.9|6108.9|6118.4|6112.4|6114.4|6108.4|12
1635745200000|2021-11-01 05:40:00|6115.3|6109.3|6118.1|6112.1|6118.8|6112.8|6115.3|6109.3|3
1635745500000|2021-11-01 05:45:00|6117.7|6111.7|6114.9|6108.9|6118.4|6112.4|6114.4|6108.4|9
1635745800000|2021-11-01 05:50:00|6114.7|6108.7|6116.9|6110.9|6118.4|6112.4|6113.9|6107.9|4
1635746100000|2021-11-01 05:55:00|6117.1|6111.1|6116.7|6110.7|6121.7|6115.7|6116.2|6110.2|22
1635746400000|2021-11-01 06:00:00|6118.4|6112.4|6114.2|6108.2|6119.2|6113.2|6112.2|6106.2|36
1635746700000|2021-11-01 06:05:00|6113.7|6107.7|6112.7|6106.7|6119.4|6113.4|6112.2|6106.2|14
1635747000000|2021-11-01 06:10:00|6112.9|6106.9|6101.9|6095.9|6113.2|6107.2|6100.9|6094.9|53
1635747300000|2021-11-01 06:15:00|6101.3|6095.3|6096.3|6090.3|6101.3|6095.3|6094.5|6088.5|53
1635747600000|2021-11-01 06:20:00|6095.8|6089.8|6104.9|6098.9|6105.4|6099.4|6095.3|6089.3|63
1635747900000|2021-11-01 06:25:00|6105.3|6099.3|6103.1|6097.1|6109.2|6103.2|6101.9|6095.9|60
1635748200000|2021-11-01 06:30:00|6103.2|6097.2|6097.1|6091.1|6103.6|6097.6|6095.4|6089.4|54
1635748500000|2021-11-01 06:35:00|6096.6|6090.6|6094.4|6088.4|6097.2|6091.2|6092.1|6086.1|10
1635748800000|2021-11-01 06:40:00|6093.9|6087.9|6078.6|6072.6|6093.9|6087.9|6078.6|6072.6|103
1635749100000|2021-11-01 06:45:00|6079.6|6073.6|6068.6|6062.6|6079.6|6073.6|6067.6|6061.6|30
1635749400000|2021-11-01 06:50:00|6069.1|6063.1|6071.6|6065.6|6074.6|6068.6|6068.1|6062.1|28
1635749700000|2021-11-01 06:55:00|6072.1|6066.1|6064.2|6058.2|6072.1|6066.1|6063.6|6057.6|18
1635750000000|2021-11-01 07:00:00|6064.6|6058.6|6073.9|6067.9|6075.3|6069.3|6064.6|6058.6|53
1635750300000|2021-11-01 07:05:00|6073.8|6067.8|6072.5|6066.5|6075|6069|6071.6|6065.6|50
1635750600000|2021-11-01 07:10:00|6072.6|6066.6|6067.6|6061.6|6074.6|6068.6|6066.6|6060.6|112
1635750900000|2021-11-01 07:15:00|6067.8|6061.8|6074|6068|6075.6|6069.6|6066.6|6060.6|88
1635751200000|2021-11-01 07:20:00|6073.5|6067.5|6077.9|6071.9|6078.1|6072.1|6073.5|6067.5|39
1635751500000|2021-11-01 07:25:00|6077.4|6071.4|6077.9|6071.9|6077.9|6071.9|6077|6071|3
1635751800000|2021-11-01 07:30:00|6077.5|6071.5|6078.5|6072.5|6079.9|6073.9|6077.1|6071.1|25
1635752100000|2021-11-01 07:35:00|6079.6|6073.6|6079.4|6073.4|6080.4|6074.4|6078.9|6072.9|2
1635752400000|2021-11-01 07:40:00|6078.7|6072.7|6078.6|6072.6|6079.2|6073.2|6076.6|6070.6|23
1635752700000|2021-11-01 07:45:00|6078.5|6072.5|6083.5|6077.5|6084.6|6078.6|6078|6072|33
1635753000000|2021-11-01 07:50:00|6083.6|6077.6|6083|6077|6085.1|6079.1|6083|6077|9
1635753300000|2021-11-01 07:55:00|6082.8|6076.8|6081.6|6075.6|6084.6|6078.6|6081.5|6075.5|44
1635753600000|2021-11-01 08:00:00|6082.1|6076.1|6083.6|6077.6|6083.8|6077.8|6081.5|6075.5|10
1635753900000|2021-11-01 08:05:00|6083.1|6077.1|6082.6|6076.6|6086|6080|6081.5|6075.5|19
1635754200000|2021-11-01 08:10:00|6082.5|6076.5|6083|6077|6086|6080|6082.1|6076.1|11
1635754500000|2021-11-01 08:15:00|6083.6|6077.6|6078.1|6072.1|6083.6|6077.6|6076.6|6070.6|126
1635754800000|2021-11-01 08:20:00|6078.3|6072.3|6079.6|6073.6|6080.5|6074.5|6074.5|6068.5|28
1635755100000|2021-11-01 08:25:00|6080|6074|6089.9|6083.9|6090.9|6084.9|6080|6074|20
1635755400000|2021-11-01 08:30:00|6090.4|6084.4|6100.6|6094.6|6103.9|6097.9|6087.1|6081.1|29
1635755700000|2021-11-01 08:35:00|6101.1|6095.1|6100.6|6094.6|6106|6100|6100|6094|33
1635756000000|2021-11-01 08:40:00|6100.8|6094.8|6099.6|6093.6|6102.3|6096.3|6099.1|6093.1|24
1635756300000|2021-11-01 08:45:00|6099.5|6093.5|6093.5|6087.5|6099.5|6093.5|6092.1|6086.1|23
1635756600000|2021-11-01 08:50:00|6093.6|6087.6|6100.8|6094.8|6102.8|6096.8|6093.6|6087.6|19
1635756900000|2021-11-01 08:55:00|6101.3|6095.3|6100|6094|6106|6100|6100|6094|104
1635757200000|2021-11-01 09:00:00|6100.8|6094.8|6102.7|6096.7|6103.2|6097.2|6100|6094|23
1635757500000|2021-11-01 09:05:00|6103.2|6097.2|6105.7|6099.7|6106.7|6100.7|6103.2|6097.2|16
1635757800000|2021-11-01 09:10:00|6106.2|6100.2|6106.2|6100.2|6107.7|6101.7|6105.3|6099.3|17
1635758100000|2021-11-01 09:15:00|6106.3|6100.3|6103.3|6097.3|6112.7|6106.7|6102.8|6096.8|58
1635758400000|2021-11-01 09:20:00|6101.8|6095.8|6106.2|6100.2|6106.2|6100.2|6101.3|6095.3|15
1635758700000|2021-11-01 09:25:00|6106|6100|6108|6102|6114.7|6108.7|6105.7|6099.7|125
1635759000000|2021-11-01 09:30:00|6108.2|6102.2|6112.5|6106.5|6114.5|6108.5|6108.2|6102.2|38
1635759300000|2021-11-01 09:35:00|6112.1|6106.1|6109|6103|6116|6110|6107|6101|23
1635759600000|2021-11-01 09:40:00|6109.5|6103.5|6110.5|6104.5|6110.5|6104.5|6108.5|6102.5|17
1635759900000|2021-11-01 09:45:00|6110.3|6104.3|6102|6096|6112|6106|6102|6096|42
1635760200000|2021-11-01 09:50:00|6102.1|6096.1|6097|6091|6103.5|6097.5|6097|6091|29
1635760500000|2021-11-01 09:55:00|6098.5|6092.5|6097|6091|6103.5|6097.5|6097|6091|38
1635760800000|2021-11-01 10:00:00|6097.5|6091.5|6094.5|6088.5|6098.6|6092.6|6091.5|6085.5|24
1635761100000|2021-11-01 10:05:00|6095|6089|6095.4|6089.4|6096.5|6090.5|6093.5|6087.5|36
1635761400000|2021-11-01 10:10:00|6095.6|6089.6|6102.9|6096.9|6103.1|6097.1|6094.6|6088.6|14
1635761700000|2021-11-01 10:15:00|6102.4|6096.4|6102.6|6096.6|6103.4|6097.4|6100.4|6094.4|10
1635762000000|2021-11-01 10:20:00|6103.4|6097.4|6105.4|6099.4|6106.4|6100.4|6102.9|6096.9|14
1635762300000|2021-11-01 10:25:00|6105.6|6099.6|6108.1|6102.1|6108.6|6102.6|6105.6|6099.6|22
1635762600000|2021-11-01 10:30:00|6107.1|6101.1|6101.4|6095.4|6107.1|6101.1|6101.4|6095.4|13
1635762900000|2021-11-01 10:35:00|6101.3|6095.3|6098.4|6092.4|6102.4|6096.4|6097.9|6091.9|3
1635763200000|2021-11-01 10:40:00|6098.9|6092.9|6096.4|6090.4|6103.1|6097.1|6096.3|6090.3|11
1635763500000|2021-11-01 10:45:00|6094.6|6088.6|6098.9|6092.9|6098.9|6092.9|6093.4|6087.4|5
1635763800000|2021-11-01 10:50:00|6098.6|6092.6|6097.4|6091.4|6101.6|6095.6|6097.4|6091.4|7
1635764100000|2021-11-01 10:55:00|6097.6|6091.6|6102.7|6096.7|6102.7|6096.7|6097.6|6091.6|3
1635764400000|2021-11-01 11:00:00|6102.3|6096.3|6108.1|6102.1|6108.1|6102.1|6101.9|6095.9|10
1635764700000|2021-11-01 11:05:00|6108.6|6102.6|6109.8|6103.8|6109.8|6103.8|6106.4|6100.4|34
1635765000000|2021-11-01 11:10:00|6110.4|6104.4|6114.9|6108.9|6116.1|6110.1|6109.8|6103.8|84
1635765300000|2021-11-01 11:15:00|6114.4|6108.4|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|33
1635765600000|2021-11-01 11:20:00|6114.7|6108.7|6108.4|6102.4|6115.4|6109.4|6107.1|6101.1|35
1635765900000|2021-11-01 11:25:00|6108.2|6102.2|6104.1|6098.1|6109.9|6103.9|6104|6098|33
1635766200000|2021-11-01 11:30:00|6104|6098|6109.6|6103.6|6110.9|6104.9|6104|6098|22
1635766500000|2021-11-01 11:35:00|6109.5|6103.5|6109.8|6103.8|6112.8|6106.8|6109.1|6103.1|44
1635766800000|2021-11-01 11:40:00|6110.4|6104.4|6119.1|6113.1|6121.1|6115.1|6109|6103|28
1635767100000|2021-11-01 11:45:00|6119.6|6113.6|6125.3|6119.3|6127.1|6121.1|6119.6|6113.6|32
1635767400000|2021-11-01 11:50:00|6125|6119|6125.1|6119.1|6126.7|6120.7|6124.1|6118.1|91
1635767700000|2021-11-01 11:55:00|6125.3|6119.3|6125.6|6119.6|6126|6120|6124|6118|33
1635768000000|2021-11-01 12:00:00|6126.3|6120.3|6125.4|6119.4|6126.6|6120.6|6123.4|6117.4|92
1635768300000|2021-11-01 12:05:00|6125.8|6119.8|6129.5|6123.5|6130.3|6124.3|6125.8|6119.8|51
1635768600000|2021-11-01 12:10:00|6129.7|6123.7|6126.3|6120.3|6130|6124|6125.8|6119.8|20
1635768900000|2021-11-01 12:15:00|6124.6|6118.6|6128.4|6122.4|6128.4|6122.4|6118.5|6112.5|29
1635769200000|2021-11-01 12:20:00|6128.9|6122.9|6127.6|6121.6|6128.9|6122.9|6125.3|6119.3|21
1635769500000|2021-11-01 12:25:00|6127.3|6121.3|6126.8|6120.8|6130.4|6124.4|6126.6|6120.6|41
1635769800000|2021-11-01 12:30:00|6126.4|6120.4|6128.9|6122.9|6130.9|6124.9|6126.3|6120.3|45
1635770100000|2021-11-01 12:35:00|6129|6123|6133.3|6127.3|6133.3|6127.3|6127.4|6121.4|83
1635770400000|2021-11-01 12:40:00|6132.8|6126.8|6131.6|6121.6|6132.8|6126.8|6125.3|6119.3|63
1635773400000|2021-11-01 13:30:00|6140.8|6134.8|6183.5|6177.5|6205.8|6199.8|6125.5|6119.5|1335
1635773700000|2021-11-01 13:35:00|6184|6178|6182.6|6176.6|6188.6|6182.6|6163.3|6157.3|472
1635774000000|2021-11-01 13:40:00|6182.1|6176.1|6177.6|6171.6|6189|6183|6168.1|6162.1|506
1635774300000|2021-11-01 13:45:00|6177.5|6171.5|6180.7|6174.7|6185.4|6179.4|6176.5|6170.5|511
1635774600000|2021-11-01 13:50:00|6180.5|6174.5|6187.9|6181.9|6192.5|6186.5|6177.2|6171.2|447
1635774900000|2021-11-01 13:55:00|6187.4|6181.4|6195.2|6189.2|6197.7|6191.7|6185.4|6179.4|414
1635775200000|2021-11-01 14:00:00|6195.3|6189.3|6167.5|6161.5|6195.3|6189.3|6159.1|6153.1|349
1635775500000|2021-11-01 14:05:00|6170.6|6164.6|6179.9|6173.9|6182.9|6176.9|6169.6|6163.6|222
1635775800000|2021-11-01 14:10:00|6179.4|6173.4|6186.9|6180.9|6194.1|6188.1|6178.9|6172.9|229
1635776100000|2021-11-01 14:15:00|6185.9|6179.9|6197|6191|6205.4|6199.4|6185.9|6179.9|430
1635776400000|2021-11-01 14:20:00|6197.5|6191.5|6197.5|6191.5|6202.1|6196.1|6183.5|6177.5|381
1635776700000|2021-11-01 14:25:00|6198.5|6192.5|6185.9|6179.9|6200.2|6194.2|6184|6178|224
1635777000000|2021-11-01 14:30:00|6185.5|6179.5|6192.9|6186.9|6197|6191|6183.5|6177.5|269
1635777300000|2021-11-01 14:35:00|6193.9|6187.9|6187|6181|6195|6189|6183|6177|286
1635777600000|2021-11-01 14:40:00|6186.9|6180.9|6192.5|6186.5|6197.4|6191.4|6186.9|6180.9|293
1635777900000|2021-11-01 14:45:00|6194|6188|6174.5|6168.5|6196.3|6190.3|6169.4|6163.4|230
1635778200000|2021-11-01 14:50:00|6174.4|6168.4|6187.5|6181.5|6191.5|6185.5|6172.5|6166.5|366
1635778500000|2021-11-01 14:55:00|6187.4|6181.4|6167.9|6161.9|6189.9|6183.9|6164.2|6158.2|403
1635778800000|2021-11-01 15:00:00|6169.3|6163.3|6190.4|6184.4|6191.9|6185.9|6166.9|6160.9|305
1635779100000|2021-11-01 15:05:00|6191.9|6185.9|6184.9|6178.9|6196.5|6190.5|6184.9|6178.9|260
1635779400000|2021-11-01 15:10:00|6185|6179|6181.5|6175.5|6187.9|6181.9|6179.9|6173.9|197
1635779700000|2021-11-01 15:15:00|6181.4|6175.4|6186.2|6180.2|6193.9|6187.9|6181.4|6175.4|231
1635780000000|2021-11-01 15:20:00|6184.8|6178.8|6182.2|6176.2|6189.9|6183.9|6181.2|6175.2|87
1635780300000|2021-11-01 15:25:00|6182.3|6176.3|6186.7|6180.7|6188.2|6182.2|6181.3|6175.3|109
1635780600000|2021-11-01 15:30:00|6187.2|6181.2|6192.9|6186.9|6193.3|6187.3|6185.8|6179.8|246
1635780900000|2021-11-01 15:35:00|6193.1|6187.1|6192.9|6186.9|6200.1|6194.1|6191.3|6185.3|164
1635781200000|2021-11-01 15:40:00|6193.4|6187.4|6197.4|6191.4|6199.9|6193.9|6193.4|6187.4|98
1635781500000|2021-11-01 15:45:00|6197.3|6191.3|6191.9|6185.9|6199.4|6193.4|6191.1|6185.1|160
1635781800000|2021-11-01 15:50:00|6192.4|6186.4|6200.4|6194.4|6202.9|6196.9|6191.4|6185.4|296
1635782100000|2021-11-01 15:55:00|6200.9|6194.9|6196.4|6190.4|6202.4|6196.4|6195.9|6189.9|189
1635782400000|2021-11-01 16:00:00|6197.4|6191.4|6196.2|6190.2|6199.4|6193.4|6194.9|6188.9|151
1635782700000|2021-11-01 16:05:00|6195.8|6189.8|6192.7|6186.7|6197.7|6191.7|6192.2|6186.2|143
1635783000000|2021-11-01 16:10:00|6192.8|6186.8|6190.3|6184.3|6193.1|6187.1|6185|6179|247
1635783300000|2021-11-01 16:15:00|6190.8|6184.8|6187.4|6181.4|6196.2|6190.2|6184.8|6178.8|242
1635783600000|2021-11-01 16:20:00|6188.4|6182.4|6188.4|6182.4|6192.8|6186.8|6185.4|6179.4|254
1635783900000|2021-11-01 16:25:00|6188.9|6182.9|6194.9|6188.9|6195.1|6189.1|6188.9|6182.9|190
1635784200000|2021-11-01 16:30:00|6195.9|6189.9|6192.9|6186.9|6197.9|6191.9|6190.9|6184.9|157
1635784500000|2021-11-01 16:35:00|6193.1|6187.1|6194.8|6188.8|6198.1|6192.1|6192.9|6186.9|73
1635784800000|2021-11-01 16:40:00|6194.9|6188.9|6194.6|6188.6|6194.9|6188.9|6193.9|6187.9|53
1635785100000|2021-11-01 16:45:00|6194.9|6188.9|6192.4|6186.4|6196.4|6190.4|6188.4|6182.4|184
1635785400000|2021-11-01 16:50:00|6192.9|6186.9|6189.4|6183.4|6197.8|6191.8|6189.4|6183.4|144
1635785700000|2021-11-01 16:55:00|6189.3|6183.3|6188.3|6182.3|6189.3|6183.3|6176.9|6170.9|198
1635786000000|2021-11-01 17:00:00|6187.8|6181.8|6185.9|6179.9|6192.3|6186.3|6185.4|6179.4|432
1635786300000|2021-11-01 17:05:00|6186.3|6180.3|6179.9|6173.9|6186.3|6180.3|6177.6|6171.6|146
1635786600000|2021-11-01 17:10:00|6180.1|6174.1|6178.2|6172.2|6183.1|6177.1|6175.1|6169.1|295
1635786900000|2021-11-01 17:15:00|6177.7|6171.7|6168.7|6162.7|6177.7|6171.7|6168.7|6162.7|152
1635787200000|2021-11-01 17:20:00|6170.7|6164.7|6173.3|6167.3|6175.2|6169.2|6167.3|6161.3|84
1635787500000|2021-11-01 17:25:00|6173.2|6167.2|6169.7|6163.7|6175.2|6169.2|6168.3|6162.3|119
1635787800000|2021-11-01 17:30:00|6169.3|6163.3|6171.3|6165.3|6176.5|6170.5|6169|6163|83
1635788100000|2021-11-01 17:35:00|6171.2|6165.2|6169.3|6163.3|6177.3|6171.3|6168.7|6162.7|63
1635788400000|2021-11-01 17:40:00|6169.7|6163.7|6165.8|6159.8|6169.7|6163.7|6162.7|6156.7|230
1635788700000|2021-11-01 17:45:00|6166.3|6160.3|6156.3|6150.3|6167.3|6161.3|6140.7|6134.7|478
1635789000000|2021-11-01 17:50:00|6156.2|6150.2|6161.8|6155.8|6164.7|6158.7|6155.7|6149.7|130
1635789300000|2021-11-01 17:55:00|6161.7|6155.7|6161.7|6155.7|6165.8|6159.8|6153.3|6147.3|239
1635789600000|2021-11-01 18:00:00|6162.2|6156.2|6160.5|6154.5|6167.7|6161.7|6158.5|6152.5|371
1635789900000|2021-11-01 18:05:00|6161.5|6155.5|6164.5|6158.5|6169.6|6163.6|6158.5|6152.5|319
1635790200000|2021-11-01 18:10:00|6165|6159|6190.4|6184.4|6190.4|6184.4|6153.9|6147.9|1091
1635790500000|2021-11-01 18:15:00|6191.9|6185.9|6178.5|6172.5|6191.9|6185.9|6177.7|6171.7|730
1635811200000|2021-11-02 00:00:00|6177.6|6171.6|6175.9|6169.9|6180.6|6174.6|6169.6|6163.6|231
1635811500000|2021-11-02 00:05:00|6177|6171|6175.6|6169.6|6178|6172|6173.1|6167.1|34
1635811800000|2021-11-02 00:10:00|6176.6|6170.6|6173.6|6167.6|6178.1|6172.1|6173.1|6167.1|7
1635812100000|2021-11-02 00:15:00|6174.6|6168.6|6178.6|6172.6|6181.1|6175.1|6174.6|6168.6|12
1635812400000|2021-11-02 00:20:00|6179.3|6173.3|6181.1|6175.1|6181.6|6175.6|6178.1|6172.1|22
1635812700000|2021-11-02 00:25:00|6180.9|6174.9|6183.7|6177.7|6183.7|6177.7|6180.6|6174.6|5
1635813000000|2021-11-02 00:30:00|6184.1|6178.1|6182.5|6176.5|6185.6|6179.6|6182|6176|9
1635813300000|2021-11-02 00:35:00|6182|6176|6182.6|6176.6|6184|6178|6180.6|6174.6|21
1635813600000|2021-11-02 00:40:00|6182.5|6176.5|6183.1|6177.1|6184.3|6178.3|6182.1|6176.1|3
1635813900000|2021-11-02 00:45:00|6183.2|6177.2|6187.1|6181.1|6187.6|6181.6|6183|6177|22
1635814200000|2021-11-02 00:50:00|6187.5|6181.5|6188.1|6182.1|6188.1|6182.1|6185.1|6179.1|6
1635814500000|2021-11-02 00:55:00|6189.1|6183.1|6190.6|6184.6|6191.1|6185.1|6187.1|6181.1|4
1635814800000|2021-11-02 01:00:00|6190.5|6184.5|6200.7|6194.7|6202.2|6196.2|6188.9|6182.9|45
1635815100000|2021-11-02 01:05:00|6201|6195|6192.7|6186.7|6202.2|6196.2|6192.7|6186.7|20
1635815400000|2021-11-02 01:10:00|6192.6|6186.6|6196.7|6190.7|6196.7|6190.7|6191.6|6185.6|20
1635815700000|2021-11-02 01:15:00|6197.7|6191.7|6203.2|6197.2|6203.2|6197.2|6197.2|6191.2|21
1635816000000|2021-11-02 01:20:00|6203.5|6197.5|6199.6|6193.6|6203.9|6197.9|6199.6|6193.6|22
1635816300000|2021-11-02 01:25:00|6200.1|6194.1|6198.1|6192.1|6200.1|6194.1|6196.6|6190.6|20
1635816600000|2021-11-02 01:30:00|6199.1|6193.1|6191.6|6185.6|6200.1|6194.1|6191.1|6185.1|20
1635816900000|2021-11-02 01:35:00|6191.4|6185.4|6191.9|6185.9|6192.9|6186.9|6190.6|6184.6|6
1635817200000|2021-11-02 01:40:00|6191.7|6185.7|6199.7|6193.7|6199.7|6193.7|6190.7|6184.7|22
1635817500000|2021-11-02 01:45:00|6199.9|6193.9|6201.1|6195.1|6202.9|6196.9|6198.7|6192.7|25
1635817800000|2021-11-02 01:50:00|6201.2|6195.2|6208.7|6202.7|6209.9|6203.9|6201.1|6195.1|42
1635818100000|2021-11-02 01:55:00|6209.1|6203.1|6209.2|6203.2|6210.4|6204.4|6207.2|6201.2|55
1635818400000|2021-11-02 02:00:00|6209.4|6203.4|6210.1|6204.1|6210.6|6204.6|6207.7|6201.7|30
1635818700000|2021-11-02 02:05:00|6209.6|6203.6|6203.2|6197.2|6211.1|6205.1|6202.1|6196.1|30
1635819000000|2021-11-02 02:10:00|6202.7|6196.7|6205.1|6199.1|6207.6|6201.6|6201.7|6195.7|17
1635819300000|2021-11-02 02:15:00|6204.6|6198.6|6204.1|6198.1|6205.1|6199.1|6203.6|6197.6|0
1635819600000|2021-11-02 02:20:00|6204.6|6198.6|6205.1|6199.1|6205.1|6199.1|6204.6|6198.6|0
1635819900000|2021-11-02 02:25:00|6205.6|6199.6|6208.1|6202.1|6208.1|6202.1|6205.6|6199.6|10
1635820200000|2021-11-02 02:30:00|6208.6|6202.6|6208.1|6202.1|6209.4|6203.4|6205.6|6199.6|27
1635820500000|2021-11-02 02:35:00|6207.6|6201.6|6202.6|6196.6|6207.6|6201.6|6202.1|6196.1|68
1635820800000|2021-11-02 02:40:00|6202.7|6196.7|6200.1|6194.1|6202.7|6196.7|6198.1|6192.1|17
1635821100000|2021-11-02 02:45:00|6199.2|6193.2|6189.6|6183.6|6201.7|6195.7|6189.4|6183.4|34
1635821400000|2021-11-02 02:50:00|6189.1|6183.1|6188.9|6182.9|6189.7|6183.7|6182.6|6176.6|97
1635821700000|2021-11-02 02:55:00|6188.4|6182.4|6184.7|6178.7|6192.9|6186.9|6184.4|6178.4|32
1635822000000|2021-11-02 03:00:00|6184.6|6178.6|6193.3|6187.3|6194.4|6188.4|6183.4|6177.4|37
1635822300000|2021-11-02 03:05:00|6192.9|6186.9|6183.8|6177.8|6193.4|6187.4|6183.8|6177.8|13
1635822600000|2021-11-02 03:10:00|6183.4|6177.4|6179.7|6173.7|6185.4|6179.4|6178.4|6172.4|109
1635822900000|2021-11-02 03:15:00|6179.2|6173.2|6176.5|6170.5|6181|6175|6174.4|6168.4|42
1635823200000|2021-11-02 03:20:00|6176.4|6170.4|6169.2|6163.2|6176.5|6170.5|6164.7|6158.7|30
1635823500000|2021-11-02 03:25:00|6168.7|6162.7|6173.1|6167.1|6173.6|6167.6|6168.1|6162.1|14
1635823800000|2021-11-02 03:30:00|6171.6|6165.6|6168|6162|6172.6|6166.6|6165.1|6159.1|16
1635824100000|2021-11-02 03:35:00|6167.9|6161.9|6166.3|6160.3|6169.1|6163.1|6166|6160|14
1635824400000|2021-11-02 03:40:00|6166.8|6160.8|6166.1|6160.1|6168.8|6162.8|6165.1|6159.1|6
1635824700000|2021-11-02 03:45:00|6167.6|6161.6|6166.1|6160.1|6168.3|6162.3|6165.3|6159.3|0
1635825000000|2021-11-02 03:50:00|6166.6|6160.6|6165.8|6159.8|6168.8|6162.8|6165.6|6159.6|4
1635825300000|2021-11-02 03:55:00|6165.6|6159.6|6162.8|6156.8|6166.1|6160.1|6162|6156|14
1635825600000|2021-11-02 04:00:00|6163.1|6157.1|6163.1|6157.1|6163.8|6157.8|6162.6|6156.6|2
1635825900000|2021-11-02 04:05:00|6162.9|6156.9|6163.1|6157.1|6163.1|6157.1|6162.1|6156.1|1
1635826200000|2021-11-02 04:10:00|6162.8|6156.8|6162.6|6156.6|6163.8|6157.8|6162.6|6156.6|11
1635826500000|2021-11-02 04:15:00|6162.5|6156.5|6163.1|6157.1|6163.5|6157.5|6161.5|6155.5|3
1635826800000|2021-11-02 04:20:00|6163|6157|6161.9|6155.9|6163.1|6157.1|6160.9|6154.9|20
1635827100000|2021-11-02 04:25:00|6161.5|6155.5|6155.5|6149.5|6161.6|6155.6|6155|6149|28
1635827400000|2021-11-02 04:30:00|6155|6149|6149.9|6143.9|6156|6150|6149.9|6143.9|70
1635827700000|2021-11-02 04:35:00|6149.7|6143.7|6149.5|6143.5|6152.5|6146.5|6149|6143|30
1635828000000|2021-11-02 04:40:00|6149.6|6143.6|6149.9|6143.9|6153.5|6147.5|6149.6|6143.6|7
1635828300000|2021-11-02 04:45:00|6150.1|6144.1|6149.4|6143.4|6151.5|6145.5|6149.4|6143.4|9
1635828600000|2021-11-02 04:50:00|6149.2|6143.2|6149.6|6143.6|6149.6|6143.6|6148.5|6142.5|36
1635828900000|2021-11-02 04:55:00|6149.1|6143.1|6146.4|6140.4|6149.1|6143.1|6146.4|6140.4|17
1635829200000|2021-11-02 05:00:00|6146.9|6140.9|6142.5|6136.5|6148.5|6142.5|6142|6136|15
1635829500000|2021-11-02 05:05:00|6142.9|6136.9|6145|6139|6145|6139|6142.3|6136.3|3
1635829800000|2021-11-02 05:10:00|6144|6138|6145.5|6139.5|6147.5|6141.5|6144|6138|15
1635830100000|2021-11-02 05:15:00|6145.2|6139.2|6144.5|6138.5|6146|6140|6144.5|6138.5|5
1635830400000|2021-11-02 05:20:00|6142.5|6136.5|6145.4|6139.4|6145.4|6139.4|6139.2|6133.2|73
1635830700000|2021-11-02 05:25:00|6145.5|6139.5|6148.6|6142.6|6148.8|6142.8|6144.9|6138.9|24
1635831000000|2021-11-02 05:30:00|6148.5|6142.5|6139.8|6133.8|6148.5|6142.5|6135.1|6129.1|89
1635831300000|2021-11-02 05:35:00|6140.1|6134.1|6150.1|6144.1|6150.1|6144.1|6139.1|6133.1|56
1635831600000|2021-11-02 05:40:00|6150.8|6144.8|6163.6|6157.6|6163.6|6157.6|6150.8|6144.8|34
1635831900000|2021-11-02 05:45:00|6163.1|6157.1|6157.3|6151.3|6164.3|6158.3|6156|6150|53
1635832200000|2021-11-02 05:50:00|6157.4|6151.4|6160.9|6154.9|6162|6156|6154.8|6148.8|38
1635832500000|2021-11-02 05:55:00|6160.5|6154.5|6161.3|6155.3|6162.9|6156.9|6156.4|6150.4|43
1635832800000|2021-11-02 06:00:00|6161.8|6155.8|6158.8|6152.8|6162.9|6156.9|6158.3|6152.3|34
1635833100000|2021-11-02 06:05:00|6158.3|6152.3|6171.4|6165.4|6171.9|6165.9|6158.3|6152.3|87
1635833400000|2021-11-02 06:10:00|6171.5|6165.5|6174.2|6168.2|6179.7|6173.7|6171.5|6165.5|39
1635833700000|2021-11-02 06:15:00|6174.6|6168.6|6179.4|6173.4|6180.7|6174.7|6174.6|6168.6|28
1635834000000|2021-11-02 06:20:00|6178.9|6172.9|6181.2|6175.2|6181.2|6175.2|6176.4|6170.4|20
1635834300000|2021-11-02 06:25:00|6179.7|6173.7|6179.2|6173.2|6181.2|6175.2|6175.6|6169.6|15
1635834600000|2021-11-02 06:30:00|6178.9|6172.9|6187.9|6181.9|6188.7|6182.7|6178.2|6172.2|22
1635834900000|2021-11-02 06:35:00|6188.2|6182.2|6181.1|6175.1|6190.7|6184.7|6179.1|6173.1|15
1635835200000|2021-11-02 06:40:00|6180.7|6174.7|6177.4|6171.4|6182.7|6176.7|6175.6|6169.6|14
1635835500000|2021-11-02 06:45:00|6177.5|6171.5|6178.1|6172.1|6182.1|6176.1|6176.9|6170.9|10
1635835800000|2021-11-02 06:50:00|6178|6172|6175.7|6169.7|6178.3|6172.3|6172.1|6166.1|24
1635836100000|2021-11-02 06:55:00|6175.6|6169.6|6177.2|6171.2|6179.7|6173.7|6174.2|6168.2|46
1635836400000|2021-11-02 07:00:00|6176.7|6170.7|6163.4|6157.4|6176.7|6170.7|6163.2|6157.2|37
1635836700000|2021-11-02 07:05:00|6163.2|6157.2|6163.2|6157.2|6164.7|6158.7|6162.9|6156.9|10
1635837000000|2021-11-02 07:10:00|6161.7|6155.7|6158.7|6152.7|6163.2|6157.2|6158.2|6152.2|20
1635837300000|2021-11-02 07:15:00|6158.6|6152.6|6156.4|6150.4|6162.2|6156.2|6156|6150|42
1635837600000|2021-11-02 07:20:00|6155.9|6149.9|6151.4|6145.4|6157|6151|6149.9|6143.9|53
1635837900000|2021-11-02 07:25:00|6150.9|6144.9|6153.7|6147.7|6154.4|6148.4|6149.2|6143.2|18
1635838200000|2021-11-02 07:30:00|6153.9|6147.9|6154.9|6148.9|6156.3|6150.3|6153.7|6147.7|5
1635838500000|2021-11-02 07:35:00|6155|6149|6152.7|6146.7|6155|6149|6152.7|6146.7|4
1635838800000|2021-11-02 07:40:00|6153.1|6147.1|6142.5|6136.5|6153.1|6147.1|6141.5|6135.5|42
1635839100000|2021-11-02 07:45:00|6142|6136|6142.6|6136.6|6145.7|6139.7|6141.6|6135.6|27
1635839400000|2021-11-02 07:50:00|6142.5|6136.5|6142.1|6136.1|6143.1|6137.1|6140.8|6134.8|24
1635839700000|2021-11-02 07:55:00|6141.8|6135.8|6140.8|6134.8|6142.1|6136.1|6140.8|6134.8|13
1635840000000|2021-11-02 08:00:00|6142.6|6136.6|6141.3|6135.3|6142.6|6136.6|6140.8|6134.8|23
1635840300000|2021-11-02 08:05:00|6142.3|6136.3|6131.3|6125.3|6145.5|6139.5|6130.1|6124.1|265
1635840600000|2021-11-02 08:10:00|6131|6125|6132|6126|6136.8|6130.8|6130.5|6124.5|144
1635840900000|2021-11-02 08:15:00|6133.5|6127.5|6135.6|6129.6|6135.6|6129.6|6123.7|6117.7|339
1635841200000|2021-11-02 08:20:00|6135.5|6129.5|6135.5|6129.5|6136|6130|6130.8|6124.8|19
1635841500000|2021-11-02 08:25:00|6135.1|6129.1|6141.3|6135.3|6142|6136|6134.5|6128.5|28
1635841800000|2021-11-02 08:30:00|6141.2|6135.2|6149.2|6143.2|6150.7|6144.7|6140.7|6134.7|72
1635842100000|2021-11-02 08:35:00|6148.7|6142.7|6140.6|6134.6|6148.7|6142.7|6138.6|6132.6|107
1635842400000|2021-11-02 08:40:00|6140.4|6134.4|6150.7|6144.7|6154.2|6148.2|6137.9|6131.9|32
1635842700000|2021-11-02 08:45:00|6150.2|6144.2|6160.7|6154.7|6162.8|6156.8|6147.7|6141.7|79
1635843000000|2021-11-02 08:50:00|6160.2|6154.2|6164.9|6158.9|6166.4|6160.4|6156.2|6150.2|108
1635843300000|2021-11-02 08:55:00|6165.7|6159.7|6155.3|6149.3|6165.7|6159.7|6153.8|6147.8|76
1635843600000|2021-11-02 09:00:00|6154.6|6148.6|6150|6144|6157|6151|6143.6|6137.6|98
1635843900000|2021-11-02 09:05:00|6149.5|6143.5|6162.3|6156.3|6162.3|6156.3|6149.5|6143.5|57
1635844200000|2021-11-02 09:10:00|6162|6156|6164.5|6158.5|6165.5|6159.5|6159.5|6153.5|44
1635844500000|2021-11-02 09:15:00|6164|6158|6170.1|6164.1|6170.5|6164.5|6163.3|6157.3|51
1635844800000|2021-11-02 09:20:00|6172.5|6166.5|6173|6167|6176|6170|6171.5|6165.5|53
1635845100000|2021-11-02 09:25:00|6172.6|6166.6|6177|6171|6181|6175|6171.8|6165.8|74
1635845400000|2021-11-02 09:30:00|6176.8|6170.8|6172.3|6166.3|6177|6171|6171.8|6165.8|34
1635845700000|2021-11-02 09:35:00|6172.5|6166.5|6163.5|6157.5|6173|6167|6162.3|6156.3|46
1635846000000|2021-11-02 09:40:00|6163|6157|6168|6162|6168.5|6162.5|6162.3|6156.3|20
1635846300000|2021-11-02 09:45:00|6168.5|6162.5|6175.5|6169.5|6177|6171|6167.5|6161.5|32
1635846600000|2021-11-02 09:50:00|6179|6173|6192.7|6186.7|6193.7|6187.7|6178|6172|251
1635846900000|2021-11-02 09:55:00|6193.2|6187.2|6196.2|6190.2|6196.2|6190.2|6188.6|6182.6|44
1635847200000|2021-11-02 10:00:00|6196.7|6190.7|6184.8|6178.8|6196.7|6190.7|6182.7|6176.7|63
1635847500000|2021-11-02 10:05:00|6184.7|6178.7|6177.8|6171.8|6184.7|6178.7|6176.3|6170.3|37
1635847800000|2021-11-02 10:10:00|6178.2|6172.2|6179.8|6173.8|6182.8|6176.8|6177.8|6171.8|29
1635848100000|2021-11-02 10:15:00|6181.8|6175.8|6181.3|6175.3|6183.3|6177.3|6179.3|6173.3|18
1635848400000|2021-11-02 10:20:00|6181.2|6175.2|6181.3|6175.3|6182.8|6176.8|6180.3|6174.3|11
1635848700000|2021-11-02 10:25:00|6181.1|6175.1|6177.7|6171.7|6182.3|6176.3|6176.7|6170.7|21
1635849000000|2021-11-02 10:30:00|6177.8|6171.8|6180.8|6174.8|6181.3|6175.3|6175.3|6169.3|19
1635849300000|2021-11-02 10:35:00|6181.3|6175.3|6173.3|6167.3|6181.3|6175.3|6169.8|6163.8|55
1635849600000|2021-11-02 10:40:00|6176.2|6170.2|6183.8|6177.8|6184.8|6178.8|6175.8|6169.8|36
1635849900000|2021-11-02 10:45:00|6183.7|6177.7|6180.3|6174.3|6186.3|6180.3|6180|6174|13
1635850200000|2021-11-02 10:50:00|6181.8|6175.8|6184.7|6178.7|6185.3|6179.3|6181.8|6175.8|12
1635850500000|2021-11-02 10:55:00|6184.3|6178.3|6186.3|6180.3|6186.3|6180.3|6183.8|6177.8|6
1635850800000|2021-11-02 11:00:00|6186.8|6180.8|6180.3|6174.3|6189.3|6183.3|6180.3|6174.3|26
1635851100000|2021-11-02 11:05:00|6180.5|6174.5|6181.3|6175.3|6182.3|6176.3|6180.3|6174.3|11
1635851400000|2021-11-02 11:10:00|6180.7|6174.7|6182.8|6176.8|6184.3|6178.3|6180.7|6174.7|4
1635851700000|2021-11-02 11:15:00|6183|6177|6187.3|6181.3|6187.3|6181.3|6182.3|6176.3|12
1635852000000|2021-11-02 11:20:00|6187.2|6181.2|6185.8|6179.8|6188.8|6182.8|6183.3|6177.3|12
1635852300000|2021-11-02 11:25:00|6185.7|6179.7|6184.3|6178.3|6185.7|6179.7|6183|6177|24
1635852600000|2021-11-02 11:30:00|6183.9|6177.9|6187.3|6181.3|6189.3|6183.3|6182.8|6176.8|26
1635852900000|2021-11-02 11:35:00|6186.8|6180.8|6185.9|6179.9|6187.3|6181.3|6185.3|6179.3|15
1635853200000|2021-11-02 11:40:00|6186.1|6180.1|6185.3|6179.3|6191.8|6185.8|6184.8|6178.8|31
1635853500000|2021-11-02 11:45:00|6184.8|6178.8|6190.9|6184.9|6191.8|6185.8|6184.7|6178.7|26
1635853800000|2021-11-02 11:50:00|6191.1|6185.1|6189.8|6183.8|6191.4|6185.4|6189.4|6183.4|20
1635854100000|2021-11-02 11:55:00|6190.8|6184.8|6186.9|6180.9|6192.7|6186.7|6186.9|6180.9|109
1635854400000|2021-11-02 12:00:00|6187.9|6181.9|6187.8|6181.8|6188.9|6182.9|6186.9|6180.9|41
1635854700000|2021-11-02 12:05:00|6187.9|6181.9|6190.4|6184.4|6190.4|6184.4|6187.3|6181.3|21
1635855000000|2021-11-02 12:10:00|6189.9|6183.9|6191.9|6185.9|6191.9|6185.9|6189.9|6183.9|31
1635855300000|2021-11-02 12:15:00|6191.4|6185.4|6191.4|6185.4|6191.6|6185.6|6189.9|6183.9|86
1635855600000|2021-11-02 12:20:00|6190.9|6184.9|6186.9|6180.9|6191.1|6185.1|6186.3|6180.3|19
1635855900000|2021-11-02 12:25:00|6186.4|6180.4|6187.4|6181.4|6188.4|6182.4|6185.4|6179.4|6
1635856200000|2021-11-02 12:30:00|6187.6|6181.6|6189.4|6183.4|6190.9|6184.9|6184.9|6178.9|52
1635856500000|2021-11-02 12:35:00|6189.6|6183.6|6184.4|6178.4|6189.9|6183.9|6184.4|6178.4|50
1635856800000|2021-11-02 12:40:00|6184.9|6178.9|6184.9|6178.9|6185.4|6179.4|6178.9|6172.9|48
1635859800000|2021-11-02 13:30:00|6186.4|6180.4|6172.2|6166.2|6186.4|6180.4|6159.3|6153.3|864
1635860100000|2021-11-02 13:35:00|6172.4|6166.4|6194.4|6188.4|6198.9|6192.9|6172.2|6166.2|499
1635860400000|2021-11-02 13:40:00|6193.2|6187.2|6195.4|6189.4|6216.4|6210.4|6192.4|6186.4|445
1635860700000|2021-11-02 13:45:00|6195.3|6189.3|6192.8|6186.8|6204.4|6198.4|6186.8|6180.8|498
1635861000000|2021-11-02 13:50:00|6188.8|6182.8|6185.6|6179.6|6196.4|6190.4|6184.3|6178.3|302
1635861300000|2021-11-02 13:55:00|6186.3|6180.3|6196.8|6190.8|6199.9|6193.9|6186.1|6180.1|360
1635861600000|2021-11-02 14:00:00|6196.1|6190.1|6171.4|6165.4|6196.4|6190.4|6155|6149|586
1635861900000|2021-11-02 14:05:00|6171.1|6165.1|6195.1|6189.1|6197.1|6191.1|6167.5|6161.5|617
1635862200000|2021-11-02 14:10:00|6196.1|6190.1|6196.9|6190.9|6202.4|6196.4|6191|6185|314
1635862500000|2021-11-02 14:15:00|6196.8|6190.8|6194.8|6188.8|6199.2|6193.2|6191.9|6185.9|95
1635862800000|2021-11-02 14:20:00|6194.9|6188.9|6189.4|6183.4|6195.4|6189.4|6187|6181|127
1635863100000|2021-11-02 14:25:00|6187.4|6181.4|6189.2|6183.2|6195.2|6189.2|6184|6178|201
1635863400000|2021-11-02 14:30:00|6189.7|6183.7|6183.2|6177.2|6193.2|6187.2|6178.5|6172.5|319
1635863700000|2021-11-02 14:35:00|6182.7|6176.7|6185.5|6179.5|6188.8|6182.8|6176.5|6170.5|224
1635864000000|2021-11-02 14:40:00|6186.1|6180.1|6163.3|6157.3|6186.7|6180.7|6162|6156|275
1635864300000|2021-11-02 14:45:00|6163.7|6157.7|6168.5|6162.5|6169.2|6163.2|6159.2|6153.2|226
1635864600000|2021-11-02 14:50:00|6168.4|6162.4|6167.3|6161.3|6179.2|6173.2|6161.7|6155.7|129
1635864900000|2021-11-02 14:55:00|6167.7|6161.7|6173.7|6167.7|6177.7|6171.7|6166.7|6160.7|135
1635865200000|2021-11-02 15:00:00|6173.5|6167.5|6168.3|6162.3|6173.7|6167.7|6167.3|6161.3|242
1635865500000|2021-11-02 15:05:00|6167.8|6161.8|6165|6159|6168.4|6162.4|6159.3|6153.3|227
1635865800000|2021-11-02 15:10:00|6164.7|6158.7|6164.9|6158.9|6168.2|6162.2|6162.9|6156.9|152
1635866100000|2021-11-02 15:15:00|6164.8|6158.8|6176|6170|6177.9|6171.9|6163.3|6157.3|141
1635866400000|2021-11-02 15:20:00|6176.4|6170.4|6173.9|6167.9|6177.4|6171.4|6172.3|6166.3|213
1635866700000|2021-11-02 15:25:00|6174|6168|6165|6159|6174.9|6168.9|6163.5|6157.5|417
1635867000000|2021-11-02 15:30:00|6165.2|6159.2|6170|6164|6170.2|6164.2|6165.2|6159.2|144
1635867300000|2021-11-02 15:35:00|6170.2|6164.2|6169|6163|6171.7|6165.7|6165.3|6159.3|288
1635867600000|2021-11-02 15:40:00|6169.5|6163.5|6165.8|6159.8|6170.5|6164.5|6165.8|6159.8|82
1635867900000|2021-11-02 15:45:00|6167.4|6161.4|6160.9|6154.9|6167.4|6161.4|6159.8|6153.8|85
1635868200000|2021-11-02 15:50:00|6160.5|6154.5|6155.9|6149.9|6160.5|6154.5|6154.8|6148.8|89
1635868500000|2021-11-02 15:55:00|6156|6150|6173.3|6167.3|6174.7|6168.7|6154.3|6148.3|361
1635868800000|2021-11-02 16:00:00|6172.4|6166.4|6170.7|6164.7|6172.4|6166.4|6166.5|6160.5|61
1635869100000|2021-11-02 16:05:00|6171.7|6165.7|6176.4|6170.4|6176.7|6170.7|6171.3|6165.3|172
1635869400000|2021-11-02 16:10:00|6179.4|6173.4|6179.2|6173.2|6182.8|6176.8|6177.7|6171.7|165
1635869700000|2021-11-02 16:15:00|6179.3|6173.3|6177.6|6171.6|6180.7|6174.7|6173.7|6167.7|61
1635870000000|2021-11-02 16:20:00|6177.7|6171.7|6171.2|6165.2|6177.7|6171.7|6170.2|6164.2|65
1635870300000|2021-11-02 16:25:00|6171.7|6165.7|6168.6|6162.6|6171.7|6165.7|6168.1|6162.1|151
1635870600000|2021-11-02 16:30:00|6169.1|6163.1|6172.2|6166.2|6172.2|6166.2|6168|6162|74
1635870900000|2021-11-02 16:35:00|6172.3|6166.3|6174.8|6168.8|6177.5|6171.5|6171.3|6165.3|74
1635871200000|2021-11-02 16:40:00|6175.3|6169.3|6170.7|6164.7|6176.7|6170.7|6169.3|6163.3|85
1635871500000|2021-11-02 16:45:00|6171.2|6165.2|6193.8|6187.8|6195.2|6189.2|6171.2|6165.2|399
1635871800000|2021-11-02 16:50:00|6194|6188|6201.7|6195.7|6207.2|6201.2|6192.2|6186.2|281
1635872100000|2021-11-02 16:55:00|6201.8|6195.8|6198.9|6192.9|6204.3|6198.3|6196.1|6190.1|124
1635872400000|2021-11-02 17:00:00|6198.1|6192.1|6197.3|6191.3|6198.2|6192.2|6190.7|6184.7|84
1635872700000|2021-11-02 17:05:00|6197.2|6191.2|6198.5|6192.5|6201.8|6195.8|6194.6|6188.6|112
1635873000000|2021-11-02 17:10:00|6199.5|6193.5|6201.5|6195.5|6203.7|6197.7|6197.7|6191.7|194
1635873300000|2021-11-02 17:15:00|6201.1|6195.1|6200.4|6194.4|6203|6197|6197.7|6191.7|113
1635873600000|2021-11-02 17:20:00|6201.1|6195.1|6189.5|6183.5|6203.1|6197.1|6188.8|6182.8|240
1635873900000|2021-11-02 17:25:00|6189.6|6183.6|6191.7|6185.7|6192.7|6186.7|6185.6|6179.6|143
1635874200000|2021-11-02 17:30:00|6191.8|6185.8|6191|6185|6194.3|6188.3|6186.2|6180.2|110
1635874500000|2021-11-02 17:35:00|6190.5|6184.5|6189.6|6183.6|6192.6|6186.6|6187.5|6181.5|77
1635874800000|2021-11-02 17:40:00|6190|6184|6189.5|6183.5|6190.5|6184.5|6186.6|6180.6|77
1635875100000|2021-11-02 17:45:00|6189.8|6183.8|6185.2|6179.2|6190.3|6184.3|6182.3|6176.3|81
1635875400000|2021-11-02 17:50:00|6186.7|6180.7|6192.1|6186.1|6192.1|6186.1|6185.6|6179.6|156
1635875700000|2021-11-02 17:55:00|6191.9|6185.9|6188.7|6182.7|6193.9|6187.9|6187.3|6181.3|233
1635876000000|2021-11-02 18:00:00|6189.2|6183.2|6200.6|6194.6|6203.7|6197.7|6188.2|6182.2|199
1635876300000|2021-11-02 18:05:00|6200.4|6194.4|6191.1|6185.1|6201.1|6195.1|6190.9|6184.9|133
1635876600000|2021-11-02 18:10:00|6190.4|6184.4|6176|6170|6192.4|6186.4|6176|6170|835
1635876900000|2021-11-02 18:15:00|6177.2|6171.2|6165|6159|6178.3|6172.3|6164.9|6158.9|374
1635897600000|2021-11-03 00:00:00|6168.3|6162.3|6162.8|6156.8|6172.8|6163.8|6147.3|6141.3|260
1635897900000|2021-11-03 00:05:00|6162.3|6156.3|6158.3|6152.3|6162.8|6156.8|6157.4|6151.4|23
1635898200000|2021-11-03 00:10:00|6158.8|6152.8|6162.3|6156.3|6163.3|6157.3|6158.8|6152.8|10
1635898500000|2021-11-03 00:15:00|6162.7|6156.7|6154.8|6148.8|6162.7|6156.7|6154.8|6148.8|28
1635898800000|2021-11-03 00:20:00|6155.3|6149.3|6153.8|6147.8|6155.9|6149.9|6152.2|6146.2|46
1635899100000|2021-11-03 00:25:00|6152.8|6146.8|6145.4|6139.4|6153.3|6147.3|6143.5|6137.5|64
1635899400000|2021-11-03 00:30:00|6145|6139|6146.2|6140.2|6146.2|6140.2|6144.6|6138.6|14
1635899700000|2021-11-03 00:35:00|6146.7|6140.7|6150.7|6144.7|6151.7|6145.7|6146.3|6140.3|11
1635900000000|2021-11-03 00:40:00|6150.5|6144.5|6150.3|6144.3|6151.2|6145.2|6148.8|6142.8|6
1635900300000|2021-11-03 00:45:00|6150.8|6144.8|6150.2|6144.2|6150.9|6144.9|6148.8|6142.8|11
1635900600000|2021-11-03 00:50:00|6150.3|6144.3|6151.3|6145.3|6151.7|6145.7|6149.8|6143.8|5
1635900900000|2021-11-03 00:55:00|6151.7|6145.7|6148.4|6142.4|6152.3|6146.3|6148.3|6142.3|8
1635901200000|2021-11-03 01:00:00|6149.2|6143.2|6142.5|6136.5|6149.2|6143.2|6141|6135|83
1635901500000|2021-11-03 01:05:00|6142|6136|6144|6138|6147|6141|6139.2|6133.2|122
1635901800000|2021-11-03 01:10:00|6143.2|6137.2|6153.5|6147.5|6154|6148|6143.2|6137.2|7
1635902100000|2021-11-03 01:15:00|6153|6147|6154.5|6148.5|6154.7|6148.7|6150|6144|15
1635902400000|2021-11-03 01:20:00|6153.8|6147.8|6162.5|6156.5|6162.5|6156.5|6151.5|6145.5|21
1635902700000|2021-11-03 01:25:00|6161.5|6155.5|6158.5|6152.5|6162|6156|6156|6150|11
1635903000000|2021-11-03 01:30:00|6158.7|6152.7|6149.2|6143.2|6159|6153|6148.8|6142.8|17
1635903300000|2021-11-03 01:35:00|6149.7|6143.7|6155.5|6149.5|6155.5|6149.5|6147.4|6141.4|14
1635903600000|2021-11-03 01:40:00|6155.2|6149.2|6150|6144|6156|6150|6148.5|6142.5|13
1635903900000|2021-11-03 01:45:00|6149.9|6143.9|6144.7|6138.7|6152|6146|6144.5|6138.5|6
1635904200000|2021-11-03 01:50:00|6145|6139|6144.5|6138.5|6145|6139|6143.5|6137.5|10
1635904500000|2021-11-03 01:55:00|6144|6138|6144|6138|6144.6|6138.6|6139.5|6133.5|29
1635904800000|2021-11-03 02:00:00|6143.5|6137.5|6144|6138|6144.5|6138.5|6140|6134|7
1635905100000|2021-11-03 02:05:00|6144.5|6138.5|6144|6138|6144.5|6138.5|6142.5|6136.5|18
1635905400000|2021-11-03 02:10:00|6144.1|6138.1|6145.9|6139.9|6146.1|6140.1|6142.8|6136.8|14
1635905700000|2021-11-03 02:15:00|6146.3|6140.3|6145.4|6139.4|6146.5|6140.5|6145.4|6139.4|3
1635906000000|2021-11-03 02:20:00|6147|6141|6147|6141|6148.1|6142.1|6146|6140|8
1635906300000|2021-11-03 02:25:00|6147.1|6141.1|6146.5|6140.5|6147.1|6141.1|6146|6140|1
1635906600000|2021-11-03 02:30:00|6147|6141|6154|6148|6156|6150|6146.5|6140.5|29
1635906900000|2021-11-03 02:35:00|6151.5|6145.5|6155.5|6149.5|6156|6150|6147.5|6141.5|49
1635907200000|2021-11-03 02:40:00|6155|6149|6151|6145|6155.5|6149.5|6148.5|6142.5|13
1635907500000|2021-11-03 02:45:00|6150.5|6144.5|6143.5|6137.5|6151.5|6145.5|6141.5|6135.5|22
1635907800000|2021-11-03 02:50:00|6142.5|6136.5|6144.4|6138.4|6145|6139|6141.9|6135.9|45
1635908100000|2021-11-03 02:55:00|6144.5|6138.5|6144.9|6138.9|6150.9|6144.9|6144.4|6138.4|23
1635908400000|2021-11-03 03:00:00|6145|6139|6149.9|6143.9|6150.4|6144.4|6144.4|6138.4|8
1635908700000|2021-11-03 03:05:00|6149.4|6143.4|6159.6|6153.6|6161.2|6155.2|6148.9|6142.9|36
1635909000000|2021-11-03 03:10:00|6159.1|6153.1|6158.1|6152.1|6159.5|6153.5|6155.4|6149.4|19
1635909300000|2021-11-03 03:15:00|6158|6152|6158|6152|6160.1|6154.1|6157.5|6151.5|20
1635909600000|2021-11-03 03:20:00|6157.7|6151.7|6154.6|6148.6|6157.7|6151.7|6154.6|6148.6|23
1635909900000|2021-11-03 03:25:00|6155.6|6149.6|6167.8|6161.8|6168.1|6162.1|6154.4|6148.4|63
1635910200000|2021-11-03 03:30:00|6167.6|6161.6|6165.6|6159.6|6167.8|6161.8|6164.4|6158.4|82
1635910500000|2021-11-03 03:35:00|6165.3|6159.3|6160|6154|6165.3|6159.3|6159|6153|14
1635910800000|2021-11-03 03:40:00|6159.6|6153.6|6163.6|6157.6|6163.6|6157.6|6159.5|6153.5|10
1635911100000|2021-11-03 03:45:00|6164.1|6158.1|6164.6|6158.6|6165.1|6159.1|6162.1|6156.1|7
1635911400000|2021-11-03 03:50:00|6164.4|6158.4|6165.1|6159.1|6165.1|6159.1|6163.5|6157.5|4
1635911700000|2021-11-03 03:55:00|6164.6|6158.6|6167.1|6161.1|6167.5|6161.5|6163.6|6157.6|9
1635912000000|2021-11-03 04:00:00|6167.3|6161.3|6168.4|6162.4|6168.4|6162.4|6167.3|6161.3|8
1635912300000|2021-11-03 04:05:00|6167.3|6161.3|6163.6|6157.6|6167.3|6161.3|6162|6156|13
1635912600000|2021-11-03 04:10:00|6164.1|6158.1|6163.6|6157.6|6164.1|6158.1|6162|6156|5
1635912900000|2021-11-03 04:15:00|6166.1|6160.1|6163.2|6157.2|6166.2|6160.2|6163.2|6157.2|50
1635913200000|2021-11-03 04:20:00|6162.4|6156.4|6162.2|6156.2|6162.7|6156.7|6160.2|6154.2|3
1635913500000|2021-11-03 04:25:00|6161.7|6155.7|6160.7|6154.7|6162.2|6156.2|6160.2|6154.2|2
1635913800000|2021-11-03 04:30:00|6161.2|6155.2|6160.7|6154.7|6161.7|6155.7|6159.2|6153.2|7
1635914100000|2021-11-03 04:35:00|6160.6|6154.6|6161.7|6155.7|6163.2|6157.2|6159.2|6153.2|11
1635914400000|2021-11-03 04:40:00|6161.3|6155.3|6162.2|6156.2|6163.1|6157.1|6161.2|6155.2|2
1635914700000|2021-11-03 04:45:00|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6161.1|6155.1|6
1635915000000|2021-11-03 04:50:00|6161.6|6155.6|6161|6155|6162.5|6156.5|6161|6155|1
1635915300000|2021-11-03 04:55:00|6161.1|6155.1|6161|6155|6161.1|6155.1|6161|6155|0
1635915600000|2021-11-03 05:00:00|6161.1|6155.1|6162.6|6156.6|6162.6|6156.6|6161.1|6155.1|1
1635915900000|2021-11-03 05:05:00|6161.6|6155.6|6161.6|6155.6|6163.1|6157.1|6160.3|6154.3|2
1635916200000|2021-11-03 05:10:00|6162.1|6156.1|6160|6154|6163|6157|6160|6154|3
1635916500000|2021-11-03 05:15:00|6161.5|6155.5|6161.5|6155.5|6162|6156|6161.5|6155.5|1
1635916800000|2021-11-03 05:20:00|6161.1|6155.1|6158.3|6152.3|6162|6156|6158.3|6152.3|4
1635917100000|2021-11-03 05:25:00|6158.5|6152.5|6161|6155|6161.5|6155.5|6158.5|6152.5|2
1635917400000|2021-11-03 05:30:00|6159.5|6153.5|6165|6159|6168.6|6162.6|6159.5|6153.5|19
1635917700000|2021-11-03 05:35:00|6165.1|6159.1|6176.1|6170.1|6176.1|6170.1|6165.1|6159.1|10
1635918000000|2021-11-03 05:40:00|6175.7|6169.7|6176.2|6170.2|6176.2|6170.2|6171.1|6165.1|9
1635918300000|2021-11-03 05:45:00|6176.4|6170.4|6181.1|6175.1|6183|6177|6175.3|6169.3|133
1635918600000|2021-11-03 05:50:00|6181|6175|6177.6|6171.6|6181.5|6175.5|6177.1|6171.1|11
1635918900000|2021-11-03 05:55:00|6177.5|6171.5|6180.9|6174.9|6180.9|6174.9|6176.6|6170.6|5
1635919200000|2021-11-03 06:00:00|6180.7|6174.7|6197.7|6191.7|6199.7|6193.7|6180.2|6174.2|165
1635919500000|2021-11-03 06:05:00|6197.2|6191.2|6195.2|6189.2|6198.9|6192.9|6191.2|6185.2|22
1635919800000|2021-11-03 06:10:00|6196.2|6190.2|6194.6|6188.6|6196.2|6190.2|6188.6|6182.6|36
1635920100000|2021-11-03 06:15:00|6195.1|6189.1|6199.2|6193.2|6200.7|6194.7|6195|6189|22
1635920400000|2021-11-03 06:20:00|6199.7|6193.7|6202.2|6196.2|6203.7|6197.7|6199.2|6193.2|38
1635920700000|2021-11-03 06:25:00|6202.7|6196.7|6202.8|6196.8|6206.3|6200.3|6202.5|6196.5|90
1635921000000|2021-11-03 06:30:00|6203|6197|6203.8|6197.8|6204.3|6198.3|6201.3|6195.3|22
1635921300000|2021-11-03 06:35:00|6204|6198|6204.8|6198.8|6206.8|6200.8|6203.3|6197.3|29
1635921600000|2021-11-03 06:40:00|6204.7|6198.7|6199.3|6193.3|6205.8|6199.8|6197.8|6191.8|13
1635921900000|2021-11-03 06:45:00|6199.8|6193.8|6193.6|6187.6|6200.6|6194.6|6192.1|6186.1|7
1635922200000|2021-11-03 06:50:00|6194|6188|6199.1|6193.1|6199.6|6193.6|6194|6188|31
1635922500000|2021-11-03 06:55:00|6198.6|6192.6|6204.8|6198.8|6205.8|6199.8|6198.6|6192.6|74
1635922800000|2021-11-03 07:00:00|6204.5|6198.5|6202.5|6196.5|6204.8|6198.8|6201.5|6195.5|60
1635923100000|2021-11-03 07:05:00|6202|6196|6201.5|6195.5|6204.9|6198.9|6201.5|6195.5|26
1635923400000|2021-11-03 07:10:00|6202|6196|6214|6208|6214.5|6208.5|6201.5|6195.5|60
1635923700000|2021-11-03 07:15:00|6214.5|6208.5|6211.3|6205.3|6214.5|6208.5|6209.5|6203.5|55
1635924000000|2021-11-03 07:20:00|6211.5|6205.5|6214.2|6208.2|6221.6|6215.6|6211.5|6205.5|146
1635924300000|2021-11-03 07:25:00|6212.7|6206.7|6208.2|6202.2|6214.2|6208.2|6207.2|6201.2|56
1635924600000|2021-11-03 07:30:00|6208.7|6202.7|6203.7|6197.7|6208.7|6202.7|6200.9|6194.9|39
1635924900000|2021-11-03 07:35:00|6203.6|6197.6|6200.6|6194.6|6203.6|6197.6|6199.1|6193.1|8
1635925200000|2021-11-03 07:40:00|6201.5|6195.5|6196.1|6190.1|6201.5|6195.5|6195.7|6189.7|6
1635925500000|2021-11-03 07:45:00|6195.9|6189.9|6198.6|6192.6|6200.1|6194.1|6195.6|6189.6|9
1635925800000|2021-11-03 07:50:00|6198.3|6192.3|6202.4|6196.4|6202.4|6196.4|6198.3|6192.3|20
1635926100000|2021-11-03 07:55:00|6199.1|6193.1|6188.9|6182.9|6201.1|6195.1|6187.1|6181.1|40
1635926400000|2021-11-03 08:00:00|6189.1|6183.1|6192.7|6186.7|6193.1|6187.1|6189.1|6183.1|7
1635926700000|2021-11-03 08:05:00|6193.1|6187.1|6195.2|6189.2|6199.2|6193.2|6191.2|6185.2|27
1635927000000|2021-11-03 08:10:00|6194.7|6188.7|6191.7|6185.7|6194.7|6188.7|6191.2|6185.2|4
1635927300000|2021-11-03 08:15:00|6192.7|6186.7|6194.2|6188.2|6194.7|6188.7|6191.7|6185.7|1
1635927600000|2021-11-03 08:20:00|6194.7|6188.7|6198.7|6192.7|6201.5|6195.5|6194.7|6188.7|36
1635927900000|2021-11-03 08:25:00|6199.2|6193.2|6201.2|6195.2|6203.4|6197.4|6198.7|6192.7|14
1635928200000|2021-11-03 08:30:00|6201.3|6195.3|6195.7|6189.7|6203.3|6197.3|6195.6|6189.6|14
1635928500000|2021-11-03 08:35:00|6196.2|6190.2|6200.2|6194.2|6200.2|6194.2|6195.6|6189.6|7
1635928800000|2021-11-03 08:40:00|6199.7|6193.7|6193.7|6187.7|6199.7|6193.7|6191.7|6185.7|25
1635929100000|2021-11-03 08:45:00|6194.2|6188.2|6193.6|6187.6|6194.7|6188.7|6192.6|6186.6|11
1635929400000|2021-11-03 08:50:00|6193.2|6187.2|6192.2|6186.2|6193.2|6187.2|6191.2|6185.2|4
1635929700000|2021-11-03 08:55:00|6191.8|6185.8|6192.7|6186.7|6193.7|6187.7|6191.2|6185.2|4
1635930000000|2021-11-03 09:00:00|6191.8|6185.8|6191.7|6185.7|6192.2|6186.2|6191.3|6185.3|0
1635930300000|2021-11-03 09:05:00|6192.2|6186.2|6191.2|6185.2|6193.7|6187.7|6191.2|6185.2|4
1635930600000|2021-11-03 09:10:00|6191|6185|6186.5|6180.5|6191.2|6185.2|6186.5|6180.5|12
1635930900000|2021-11-03 09:15:00|6186|6180|6188.7|6182.7|6190.2|6184.2|6186|6180|8
1635931200000|2021-11-03 09:20:00|6191.7|6185.7|6191|6185|6193.2|6187.2|6190.2|6184.2|11
1635931500000|2021-11-03 09:25:00|6190.7|6184.7|6198.2|6192.2|6198.3|6192.3|6190.7|6184.7|29
1635931800000|2021-11-03 09:30:00|6198.3|6192.3|6199|6193|6202.8|6196.8|6191.5|6185.5|49
1635932100000|2021-11-03 09:35:00|6198.5|6192.5|6197.3|6191.3|6200.3|6194.3|6196.5|6190.5|11
1635932400000|2021-11-03 09:40:00|6196.9|6190.9|6206.7|6200.7|6206.7|6200.7|6196.2|6190.2|37
1635932700000|2021-11-03 09:45:00|6206.2|6200.2|6202.7|6196.7|6211.3|6205.3|6202.7|6196.7|27
1635933000000|2021-11-03 09:50:00|6200.5|6194.5|6201.2|6195.2|6204.2|6198.2|6200.2|6194.2|21
1635933300000|2021-11-03 09:55:00|6201.5|6195.5|6203.3|6197.3|6204.7|6198.7|6201.5|6195.5|15
1635933600000|2021-11-03 10:00:00|6203.2|6197.2|6201.5|6195.5|6205|6199|6201|6195|11
1635933900000|2021-11-03 10:05:00|6202|6196|6199.5|6193.5|6202.5|6196.5|6198.5|6192.5|5
1635934200000|2021-11-03 10:10:00|6199|6193|6197|6191|6199|6193|6197|6191|4
1635934500000|2021-11-03 10:15:00|6196.5|6190.5|6200.9|6194.9|6201.5|6195.5|6195.5|6189.5|52
1635934800000|2021-11-03 10:20:00|6200.5|6194.5|6198.2|6192.2|6200.5|6194.5|6196.5|6190.5|10
1635935100000|2021-11-03 10:25:00|6198.7|6192.7|6199.7|6193.7|6199.7|6193.7|6195.2|6189.2|14
1635935400000|2021-11-03 10:30:00|6200.8|6194.8|6197.2|6191.2|6201.4|6195.4|6196.2|6190.2|41
1635935700000|2021-11-03 10:35:00|6196.9|6190.9|6195.8|6189.8|6199.3|6193.3|6195.2|6189.2|37
1635936000000|2021-11-03 10:40:00|6195.9|6189.9|6196.2|6190.2|6197.7|6191.7|6195.2|6189.2|76
1635936300000|2021-11-03 10:45:00|6196.7|6190.7|6197.2|6191.2|6198.2|6192.2|6195.7|6189.7|20
1635936600000|2021-11-03 10:50:00|6196.2|6190.2|6197.2|6191.2|6199.2|6193.2|6196.2|6190.2|22
1635936900000|2021-11-03 10:55:00|6197.3|6191.3|6195.2|6189.2|6199.3|6193.3|6195.2|6189.2|45
1635937200000|2021-11-03 11:00:00|6192.2|6186.2|6184.6|6178.6|6192.5|6186.5|6184.6|6178.6|35
1635937500000|2021-11-03 11:05:00|6184.5|6178.5|6196.8|6190.8|6197|6191|6180.1|6174.1|96
1635937800000|2021-11-03 11:10:00|6194.6|6188.6|6195.9|6189.9|6198.5|6192.5|6191.9|6185.9|80
1635938100000|2021-11-03 11:15:00|6195.5|6189.5|6192.4|6186.4|6195.5|6189.5|6190.5|6184.5|47
1635938400000|2021-11-03 11:20:00|6191.9|6185.9|6189.5|6183.5|6193.4|6187.4|6189|6183|31
1635938700000|2021-11-03 11:25:00|6189.4|6183.4|6199.7|6193.7|6204.2|6198.2|6189.4|6183.4|106
1635939000000|2021-11-03 11:30:00|6199.2|6193.2|6198.8|6192.8|6200.8|6194.8|6195.2|6189.2|30
1635939300000|2021-11-03 11:35:00|6198.7|6192.7|6199.7|6193.7|6199.7|6193.7|6195.3|6189.3|22
1635939600000|2021-11-03 11:40:00|6199.8|6193.8|6194.4|6188.4|6202.8|6196.8|6190|6184|118
1635939900000|2021-11-03 11:45:00|6194.8|6188.8|6193.5|6187.5|6196|6190|6191.5|6185.5|11
1635940200000|2021-11-03 11:50:00|6195|6189|6200.8|6194.8|6200.8|6194.8|6195|6189|39
1635940500000|2021-11-03 11:55:00|6201|6195|6206.7|6200.7|6207.2|6201.2|6198.7|6192.7|47
1635940800000|2021-11-03 12:00:00|6206.2|6200.2|6198.3|6192.3|6207|6201|6197.3|6191.3|77
1635941100000|2021-11-03 12:05:00|6197.8|6191.8|6199.8|6193.8|6199.9|6193.9|6197.3|6191.3|138
1635941400000|2021-11-03 12:10:00|6200.3|6194.3|6200.3|6194.3|6201|6195|6198.8|6192.8|64
1635941700000|2021-11-03 12:15:00|6199.6|6193.6|6202.1|6196.1|6205.1|6199.1|6197.8|6191.8|47
1635942000000|2021-11-03 12:20:00|6202.3|6196.3|6203.1|6197.1|6205|6199|6200.6|6194.6|14
1635942300000|2021-11-03 12:25:00|6203.3|6197.3|6205.5|6199.5|6205.6|6199.6|6201.3|6195.3|22
1635942600000|2021-11-03 12:30:00|6205.6|6199.6|6203|6197|6205.6|6199.6|6202.6|6196.6|156
1635942900000|2021-11-03 12:35:00|6202.1|6196.1|6198.3|6192.3|6204.3|6198.3|6197.9|6191.9|29
1635943200000|2021-11-03 12:40:00|6197.8|6191.8|6198.9|6192.9|6204.4|6198.4|6196.3|6190.3|142
1635946200000|2021-11-03 13:30:00|6195.9|6189.9|6164.5|6158.5|6201.8|6195.8|6145.4|6139.4|1607
1635946500000|2021-11-03 13:35:00|6167.1|6161.1|6153.4|6147.4|6168.6|6162.6|6136.8|6130.8|525
1635946800000|2021-11-03 13:40:00|6154.4|6148.4|6149.6|6143.6|6157.1|6151.1|6139.1|6133.1|737
1635947100000|2021-11-03 13:45:00|6150.1|6144.1|6132.1|6126.1|6154.6|6148.6|6104.4|6098.4|973
1635947400000|2021-11-03 13:50:00|6131.3|6125.3|6133.4|6127.4|6138.4|6132.4|6126.4|6120.4|234
1635947700000|2021-11-03 13:55:00|6133.9|6127.9|6132.8|6126.8|6143.4|6137.4|6130.6|6124.6|260
1635948000000|2021-11-03 14:00:00|6131.3|6125.3|6128|6122|6132.4|6126.4|6121.2|6115.2|536
1635948300000|2021-11-03 14:05:00|6129.1|6123.1|6137|6131|6138.6|6132.6|6122.7|6116.7|371
1635948600000|2021-11-03 14:10:00|6136.6|6130.6|6142.4|6136.4|6145.9|6139.9|6132.9|6126.9|542
1635948900000|2021-11-03 14:15:00|6142.2|6136.2|6141.7|6135.7|6144.7|6138.7|6131.2|6125.2|208
1635949200000|2021-11-03 14:20:00|6142.4|6136.4|6135.4|6129.4|6144|6138|6132.9|6126.9|145
1635949500000|2021-11-03 14:25:00|6135.2|6129.2|6141.9|6135.9|6144.5|6138.5|6131.9|6125.9|200
1635949800000|2021-11-03 14:30:00|6141.7|6135.7|6137|6131|6145.2|6139.2|6131.7|6125.7|298
1635950100000|2021-11-03 14:35:00|6136.8|6130.8|6132.1|6126.1|6140.6|6134.6|6132.1|6126.1|431
1635950400000|2021-11-03 14:40:00|6133.6|6127.6|6133.9|6127.9|6139.6|6133.6|6130.1|6124.1|447
1635950700000|2021-11-03 14:45:00|6134|6128|6133.2|6127.2|6136.4|6130.4|6130.2|6124.2|250
1635951000000|2021-11-03 14:50:00|6134.2|6128.2|6138.2|6132.2|6138.7|6132.7|6130.4|6124.4|145
1635951300000|2021-11-03 14:55:00|6137.6|6131.6|6126.2|6120.2|6138.3|6132.3|6123.7|6117.7|522
1635951600000|2021-11-03 15:00:00|6125.7|6119.7|6116.1|6110.1|6125.7|6119.7|6116.1|6110.1|397
1635951900000|2021-11-03 15:05:00|6116.7|6110.7|6108.6|6102.6|6119.7|6113.7|6108.1|6102.1|355
1635952200000|2021-11-03 15:10:00|6108.4|6102.4|6090.8|6084.8|6108.4|6102.4|6087.2|6081.2|645
1635952500000|2021-11-03 15:15:00|6090.4|6084.4|6088|6082|6091.9|6085.9|6085.3|6079.3|611
1635952800000|2021-11-03 15:20:00|6087.5|6081.5|6091|6085|6094.5|6088.5|6086|6080|466
1635953100000|2021-11-03 15:25:00|6090.9|6084.9|6082.9|6076.9|6090.9|6084.9|6078.9|6072.9|516
1635953400000|2021-11-03 15:30:00|6082.8|6076.8|6079.1|6073.1|6086.1|6080.1|6079|6073|305
1635953700000|2021-11-03 15:35:00|6079.3|6073.3|6059.5|6053.5|6079.8|6073.8|6058.4|6052.4|481
1635954000000|2021-11-03 15:40:00|6059|6053|6068.3|6062.3|6068.6|6062.6|6052.5|6046.5|337
1635954300000|2021-11-03 15:45:00|6068.6|6062.6|6069.1|6063.1|6071|6065|6055.3|6049.3|316
1635954600000|2021-11-03 15:50:00|6069|6063|6084.8|6078.8|6088.5|6082.5|6065.5|6059.5|412
1635954900000|2021-11-03 15:55:00|6085.8|6079.8|6084.9|6078.9|6097|6091|6083.9|6077.9|480
1635955200000|2021-11-03 16:00:00|6084.1|6078.1|6083|6077|6088.5|6082.5|6076.5|6070.5|193
1635955500000|2021-11-03 16:05:00|6082|6076|6081.9|6075.9|6085.5|6079.5|6079|6073|128
1635955800000|2021-11-03 16:10:00|6082.9|6076.9|6088|6082|6089|6083|6081.3|6075.3|159
1635956100000|2021-11-03 16:15:00|6088.5|6082.5|6091.2|6085.2|6097.5|6091.5|6086.5|6080.5|335
1635956400000|2021-11-03 16:20:00|6091|6085|6091.2|6085.2|6093.4|6087.4|6083|6077|171
1635956700000|2021-11-03 16:25:00|6091.5|6085.5|6092.2|6086.2|6093.3|6087.3|6085.7|6079.7|112
1635957000000|2021-11-03 16:30:00|6092.7|6086.7|6087.9|6081.9|6094.5|6088.5|6086.8|6080.8|142
1635957300000|2021-11-03 16:35:00|6087.8|6081.8|6090.5|6084.5|6092|6086|6084.8|6078.8|301
1635957600000|2021-11-03 16:40:00|6090.1|6084.1|6094.5|6088.5|6096.1|6090.1|6088.9|6082.9|131
1635957900000|2021-11-03 16:45:00|6094.4|6088.4|6098.8|6092.8|6102.4|6096.4|6090.3|6084.3|242
1635958200000|2021-11-03 16:50:00|6098.4|6092.4|6090|6084|6100.4|6094.4|6090|6084|164
1635958500000|2021-11-03 16:55:00|6090.5|6084.5|6090.5|6084.5|6091.5|6085.5|6087.2|6081.2|58
1635958800000|2021-11-03 17:00:00|6090.7|6084.7|6087.5|6081.5|6094.5|6088.5|6086.5|6080.5|115
1635959100000|2021-11-03 17:05:00|6087.2|6081.2|6086.7|6080.7|6087.5|6081.5|6086.2|6080.2|86
1635959400000|2021-11-03 17:10:00|6086.8|6080.8|6094.3|6088.3|6098.2|6092.2|6086.7|6080.7|243
1635959700000|2021-11-03 17:15:00|6094.9|6088.9|6091.9|6085.9|6099|6093|6089.9|6083.9|160
1635960000000|2021-11-03 17:20:00|6091.8|6085.8|6090.7|6084.7|6095.3|6089.3|6089.7|6083.7|93
1635960300000|2021-11-03 17:25:00|6090.9|6084.9|6088.5|6082.5|6092.2|6086.2|6088.5|6082.5|118
1635960600000|2021-11-03 17:30:00|6088.7|6082.7|6085.3|6079.3|6090.2|6084.2|6083.2|6077.2|145
1635960900000|2021-11-03 17:35:00|6085|6079|6089.7|6083.7|6091.9|6085.9|6084.7|6078.7|105
1635961200000|2021-11-03 17:40:00|6089.3|6083.3|6093.1|6087.1|6095.1|6089.1|6087.3|6081.3|230
1635961500000|2021-11-03 17:45:00|6093.6|6087.6|6094.7|6088.7|6096.2|6090.2|6091.7|6085.7|134
1635961800000|2021-11-03 17:50:00|6095.4|6089.4|6093.8|6087.8|6096.1|6090.1|6093.1|6087.1|188
1635962100000|2021-11-03 17:55:00|6094.7|6088.7|6094.3|6088.3|6096.5|6090.5|6090.8|6084.8|299
1635962400000|2021-11-03 18:00:00|6092.4|6086.4|6090.7|6084.7|6097.5|6091.5|6089.7|6083.7|345
1635962700000|2021-11-03 18:05:00|6091.5|6085.5|6095.9|6089.9|6101.9|6095.9|6090.4|6084.4|359
1635963000000|2021-11-03 18:10:00|6096.8|6090.8|6078.2|6072.2|6097.3|6091.3|6077.8|6071.8|1235
1635963300000|2021-11-03 18:15:00|6078.3|6072.3|6083.8|6077.8|6087.9|6081.9|6076.9|6070.9|497
1635984000000|2021-11-04 00:00:00|6072.3|6066.3|6075.4|6069.4|6085.9|6079.9|6068.6|6062.6|293
1635984300000|2021-11-04 00:05:00|6075.9|6069.9|6082.2|6076.2|6082.7|6076.7|6074.9|6068.9|29
1635984600000|2021-11-04 00:10:00|6082.3|6076.3|6076.7|6070.7|6082.7|6076.7|6076.7|6070.7|23
1635984900000|2021-11-04 00:15:00|6076.8|6070.8|6076.9|6070.9|6077.9|6071.9|6076.4|6070.4|41
1635985200000|2021-11-04 00:20:00|6077.4|6071.4|6076.4|6070.4|6079.9|6073.9|6076.4|6070.4|20
1635985500000|2021-11-04 00:25:00|6077.4|6071.4|6076.8|6070.8|6080.6|6074.6|6076.1|6070.1|35
1635985800000|2021-11-04 00:30:00|6076.6|6070.6|6076.3|6070.3|6078.6|6072.6|6075.8|6069.8|8
1635986100000|2021-11-04 00:35:00|6075.7|6069.7|6075.3|6069.3|6077.6|6071.6|6074.7|6068.7|7
1635986400000|2021-11-04 00:40:00|6076.3|6070.3|6076.3|6070.3|6077.6|6071.6|6075.3|6069.3|9
1635986700000|2021-11-04 00:45:00|6076.2|6070.2|6072.1|6066.1|6076.4|6070.4|6071.6|6065.6|14
1635987000000|2021-11-04 00:50:00|6071.3|6065.3|6071.9|6065.9|6072.6|6066.6|6067.2|6061.2|17
1635987300000|2021-11-04 00:55:00|6071.4|6065.4|6068.9|6062.9|6071.4|6065.4|6067.3|6061.3|9
1635987600000|2021-11-04 01:00:00|6068.4|6062.4|6070.9|6064.9|6073.9|6067.9|6068.4|6062.4|76
1635987900000|2021-11-04 01:05:00|6070.8|6064.8|6063.2|6057.2|6070.8|6064.8|6062.7|6056.7|84
1635988200000|2021-11-04 01:10:00|6063.7|6057.7|6062.4|6056.4|6063.7|6057.7|6061.7|6055.7|39
1635988500000|2021-11-04 01:15:00|6061.4|6055.4|6060.9|6054.9|6064.4|6058.4|6059.7|6053.7|87
1635988800000|2021-11-04 01:20:00|6060.3|6054.3|6054.8|6048.8|6060.3|6054.3|6054|6048|105
1635989100000|2021-11-04 01:25:00|6054.9|6048.9|6054.8|6048.8|6055.3|6049.3|6054.7|6048.7|41
1635989400000|2021-11-04 01:30:00|6054.7|6048.7|6052.2|6046.2|6055.3|6049.3|6050.2|6044.2|45
1635989700000|2021-11-04 01:35:00|6052.3|6046.3|6052.7|6046.7|6054.3|6048.3|6051.2|6045.2|9
1635990000000|2021-11-04 01:40:00|6053.7|6047.7|6049.4|6043.4|6054.2|6048.2|6048.3|6042.3|17
1635990300000|2021-11-04 01:45:00|6049.3|6043.3|6046.5|6040.5|6049.4|6043.4|6044.9|6038.9|17
1635990600000|2021-11-04 01:50:00|6047.4|6041.4|6047.9|6041.9|6049|6043|6047.4|6041.4|8
1635990900000|2021-11-04 01:55:00|6047.4|6041.4|6046.5|6040.5|6048.4|6042.4|6045.5|6039.5|14
1635991200000|2021-11-04 02:00:00|6046.9|6040.9|6048.2|6042.2|6051.7|6045.7|6046.7|6040.7|17
1635991500000|2021-11-04 02:05:00|6049.9|6043.9|6053|6047|6054.3|6048.3|6049.9|6043.9|12
1635991800000|2021-11-04 02:10:00|6052.7|6046.7|6053.7|6047.7|6055.3|6049.3|6050.7|6044.7|25
1635992100000|2021-11-04 02:15:00|6053.2|6047.2|6053.7|6047.7|6053.7|6047.7|6052.7|6046.7|4
1635992400000|2021-11-04 02:20:00|6052.7|6046.7|6052.9|6046.9|6054.8|6048.8|6052.7|6046.7|47
1635992700000|2021-11-04 02:25:00|6052.5|6046.5|6052.9|6046.9|6054.4|6048.4|6051.3|6045.3|7
1635993000000|2021-11-04 02:30:00|6052.7|6046.7|6055|6049|6055|6049|6050.9|6044.9|2
1635993300000|2021-11-04 02:35:00|6055.2|6049.2|6053.4|6047.4|6055.5|6049.5|6050.9|6044.9|23
1635993600000|2021-11-04 02:40:00|6052.2|6046.2|6050.8|6044.8|6052.2|6046.2|6050.3|6044.3|8
1635993900000|2021-11-04 02:45:00|6050.3|6044.3|6053.9|6047.9|6054.5|6048.5|6050.3|6044.3|5
1635994200000|2021-11-04 02:50:00|6054.4|6048.4|6052.4|6046.4|6054.5|6048.5|6051.9|6045.9|1
1635994500000|2021-11-04 02:55:00|6052|6046|6050.8|6044.8|6052.5|6046.5|6050.8|6044.8|9
1635994800000|2021-11-04 03:00:00|6051.2|6045.2|6053.4|6047.4|6053.4|6047.4|6050.8|6044.8|13
1635995100000|2021-11-04 03:05:00|6052.9|6046.9|6052.8|6046.8|6052.9|6046.9|6051|6045|7
1635995400000|2021-11-04 03:10:00|6052.9|6046.9|6051.7|6045.7|6055.3|6049.3|6051.7|6045.7|23
1635995700000|2021-11-04 03:15:00|6051.8|6045.8|6050.5|6044.5|6053.2|6047.2|6050|6044|15
1635996000000|2021-11-04 03:20:00|6050.7|6044.7|6055|6049|6055|6049|6050.7|6044.7|14
1635996300000|2021-11-04 03:25:00|6054.9|6048.9|6051|6045|6054.9|6048.9|6050.5|6044.5|4
1635996600000|2021-11-04 03:30:00|6050.9|6044.9|6048.6|6042.6|6052.1|6046.1|6048.6|6042.6|20
1635996900000|2021-11-04 03:35:00|6048|6042|6045.6|6039.6|6048.5|6042.5|6044.6|6038.6|28
1635997200000|2021-11-04 03:40:00|6046.6|6040.6|6046.1|6040.1|6047.6|6041.6|6046.1|6040.1|13
1635997500000|2021-11-04 03:45:00|6046.3|6040.3|6048.1|6042.1|6048.1|6042.1|6046.3|6040.3|0
1635997800000|2021-11-04 03:50:00|6047.6|6041.6|6048.1|6042.1|6048.1|6042.1|6047.6|6041.6|0
1635998100000|2021-11-04 03:55:00|6048.3|6042.3|6048.1|6042.1|6049.1|6043.1|6048.1|6042.1|0
1635998400000|2021-11-04 04:00:00|6048.6|6042.6|6046.6|6040.6|6048.6|6042.6|6046.6|6040.6|3
1635998700000|2021-11-04 04:05:00|6046.1|6040.1|6049.6|6043.6|6049.6|6043.6|6045.1|6039.1|8
1635999000000|2021-11-04 04:10:00|6050.4|6044.4|6052.6|6046.6|6053.1|6047.1|6050.4|6044.4|8
1635999300000|2021-11-04 04:15:00|6052.1|6046.1|6052.6|6046.6|6052.6|6046.6|6051.6|6045.6|2
1635999600000|2021-11-04 04:20:00|6052.4|6046.4|6051.8|6045.8|6052.4|6046.4|6051.8|6045.8|1
1635999900000|2021-11-04 04:25:00|6051.9|6045.9|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|1
1636000200000|2021-11-04 04:30:00|6052.3|6046.3|6052.9|6046.9|6053.8|6047.8|6051.8|6045.8|1
1636000500000|2021-11-04 04:35:00|6053|6047|6054.4|6048.4|6054.8|6048.8|6053|6047|6
1636000800000|2021-11-04 04:40:00|6054.1|6048.1|6053.3|6047.3|6054.1|6048.1|6053.3|6047.3|2
1636001100000|2021-11-04 04:45:00|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1636001400000|2021-11-04 04:50:00|6051.9|6045.9|6052.9|6046.9|6054.3|6048.3|6051.3|6045.3|4
1636001700000|2021-11-04 04:55:00|6053.3|6047.3|6052.9|6046.9|6053.4|6047.4|6052.9|6046.9|0
1636002000000|2021-11-04 05:00:00|6053|6047|6052.9|6046.9|6053.9|6047.9|6052.9|6046.9|0
1636002300000|2021-11-04 05:05:00|6053.4|6047.4|6052.9|6046.9|6053.4|6047.4|6052.9|6046.9|0
1636002600000|2021-11-04 05:10:00|6053.9|6047.9|6052.9|6046.9|6054.4|6048.4|6052.5|6046.5|46
1636002900000|2021-11-04 05:15:00|6053.4|6047.4|6054.4|6048.4|6054.4|6048.4|6052.9|6046.9|10
1636003200000|2021-11-04 05:20:00|6054.3|6048.3|6055.9|6049.9|6055.9|6049.9|6054.3|6048.3|27
1636003500000|2021-11-04 05:25:00|6054.9|6048.9|6053.8|6047.8|6055.4|6049.4|6053.8|6047.8|8
1636003800000|2021-11-04 05:30:00|6054.3|6048.3|6055.5|6049.5|6058.9|6052.9|6054.3|6048.3|96
1636004100000|2021-11-04 05:35:00|6055.9|6049.9|6055.4|6049.4|6057|6051|6053.9|6047.9|26
1636004400000|2021-11-04 05:40:00|6054.9|6048.9|6057.4|6051.4|6058.4|6052.4|6054.9|6048.9|8
1636004700000|2021-11-04 05:45:00|6056.9|6050.9|6057.4|6051.4|6058.9|6052.9|6056.9|6050.9|20
1636005000000|2021-11-04 05:50:00|6058.9|6052.9|6059.4|6053.4|6061.3|6055.3|6058.9|6052.9|41
1636005300000|2021-11-04 05:55:00|6058.3|6052.3|6058.9|6052.9|6061.9|6055.9|6057.8|6051.8|47
1636005600000|2021-11-04 06:00:00|6059.9|6053.9|6055.9|6049.9|6059.9|6053.9|6054.4|6048.4|20
1636005900000|2021-11-04 06:05:00|6056.3|6050.3|6026.1|6020.1|6057.9|6051.9|6021.5|6015.5|150
1636006200000|2021-11-04 06:10:00|6026.6|6020.6|6026.1|6020.1|6028.6|6022.6|6025.6|6019.6|34
1636006500000|2021-11-04 06:15:00|6026.5|6020.5|6023.5|6017.5|6027.5|6021.5|6021.1|6015.1|46
1636006800000|2021-11-04 06:20:00|6023.6|6017.6|6022.6|6016.6|6024.6|6018.6|6021.1|6015.1|53
1636007100000|2021-11-04 06:25:00|6022.7|6016.7|6020.6|6014.6|6023.1|6017.1|6020.1|6014.1|35
1636007400000|2021-11-04 06:30:00|6020.5|6014.5|6025.1|6019.1|6025.1|6019.1|6020.1|6014.1|18
1636007700000|2021-11-04 06:35:00|6025.2|6019.2|6021.6|6015.6|6025.6|6019.6|6020|6014|32
1636008000000|2021-11-04 06:40:00|6021.4|6015.4|6016.4|6010.4|6021.4|6015.4|6014.4|6008.4|92
1636008300000|2021-11-04 06:45:00|6016.2|6010.2|6015.1|6009.1|6019.6|6013.6|6014.2|6008.2|64
1636008600000|2021-11-04 06:50:00|6014.6|6008.6|6016.1|6010.1|6017.6|6011.6|6011.6|6005.6|37
1636008900000|2021-11-04 06:55:00|6016|6010|6010.9|6004.9|6016|6010|6010.1|6004.1|64
1636009200000|2021-11-04 07:00:00|6010.7|6004.7|6011.9|6005.9|6013.6|6007.6|6010.7|6004.7|83
1636009500000|2021-11-04 07:05:00|6012|6006|6013.4|6007.4|6013.9|6007.9|6010.9|6004.9|146
1636009800000|2021-11-04 07:10:00|6013.2|6007.2|6013.2|6007.2|6014.4|6008.4|6012.2|6006.2|67
1636010100000|2021-11-04 07:15:00|6013.9|6007.9|6017.6|6011.6|6018.6|6012.6|6013.9|6007.9|26
1636010400000|2021-11-04 07:20:00|6017.2|6011.2|6015.9|6009.9|6017.7|6011.7|6015.1|6009.1|56
1636010700000|2021-11-04 07:25:00|6015.7|6009.7|6012.4|6006.4|6016.4|6010.4|6011.2|6005.2|58
1636011000000|2021-11-04 07:30:00|6012.5|6006.5|6012|6006|6015.4|6009.4|6011.7|6005.7|22
1636011300000|2021-11-04 07:35:00|6012.4|6006.4|6017.4|6011.4|6017.4|6011.4|6010.7|6004.7|38
1636011600000|2021-11-04 07:40:00|6017.2|6011.2|6015.6|6009.6|6017.4|6011.4|6014.9|6008.9|89
1636011900000|2021-11-04 07:45:00|6015.7|6009.7|6017.6|6011.6|6019.4|6013.4|6015.6|6009.6|90
1636012200000|2021-11-04 07:50:00|6018.1|6012.1|6017.6|6011.6|6019|6013|6017.6|6011.6|6
1636012500000|2021-11-04 07:55:00|6018.1|6012.1|6019|6013|6019.4|6013.4|6017.6|6011.6|32
1636012800000|2021-11-04 08:00:00|6019.4|6013.4|6029.5|6023.5|6031.5|6025.5|6018.4|6012.4|56
1636013100000|2021-11-04 08:05:00|6028.1|6022.1|6035.6|6029.6|6036.6|6030.6|6028.1|6022.1|81
1636013400000|2021-11-04 08:10:00|6035.5|6029.5|6040|6034|6040.5|6034.5|6032.2|6026.2|124
1636013700000|2021-11-04 08:15:00|6039.9|6033.9|6039.2|6033.2|6039.9|6033.9|6032.2|6026.2|47
1636014000000|2021-11-04 08:20:00|6038.9|6032.9|6035.2|6029.2|6039.4|6033.4|6033.1|6027.1|174
1636014300000|2021-11-04 08:25:00|6034.1|6028.1|6027.1|6021.1|6038|6032|6027.1|6021.1|29
1636014600000|2021-11-04 08:30:00|6026.6|6020.6|6027.6|6021.6|6027.7|6021.7|6025.6|6019.6|7
1636014900000|2021-11-04 08:35:00|6027.7|6021.7|6028.6|6022.6|6028.7|6022.7|6027.5|6021.5|30
1636015200000|2021-11-04 08:40:00|6028.2|6022.2|6032.6|6026.6|6035.2|6029.2|6028.2|6022.2|17
1636015500000|2021-11-04 08:45:00|6032.2|6026.2|6030.6|6024.6|6032.6|6026.6|6030.6|6024.6|3
1636015800000|2021-11-04 08:50:00|6032.1|6026.1|6034.6|6028.6|6035.1|6029.1|6030.6|6024.6|11
1636016100000|2021-11-04 08:55:00|6033.5|6027.5|6045.4|6039.4|6046.4|6040.4|6033.5|6027.5|123
1636016400000|2021-11-04 09:00:00|6045.2|6039.2|6043.1|6037.1|6050.2|6044.2|6042.9|6036.9|20
1636016700000|2021-11-04 09:05:00|6042.6|6036.6|6044.2|6038.2|6047.1|6041.1|6041.6|6035.6|15
1636017000000|2021-11-04 09:10:00|6044.6|6038.6|6039.4|6033.4|6045.1|6039.1|6037.6|6031.6|23
1636017300000|2021-11-04 09:15:00|6039.9|6033.9|6046.4|6040.4|6046.9|6040.9|6038.9|6032.9|8
1636017600000|2021-11-04 09:20:00|6046.5|6040.5|6050.2|6044.2|6050.7|6044.7|6042.7|6036.7|22
1636017900000|2021-11-04 09:25:00|6050|6044|6053.6|6047.6|6057.4|6051.4|6045.9|6039.9|78
1636018200000|2021-11-04 09:30:00|6054.1|6048.1|6056.7|6050.7|6058.2|6052.2|6049.1|6043.1|84
1636018500000|2021-11-04 09:35:00|6057.2|6051.2|6054.9|6048.9|6061.1|6055.1|6053.6|6047.6|29
1636018800000|2021-11-04 09:40:00|6054.7|6048.7|6053.1|6047.1|6055.4|6049.4|6051.1|6045.1|28
1636019100000|2021-11-04 09:45:00|6054.1|6048.1|6053.1|6047.1|6060.7|6054.7|6052.6|6046.6|82
1636019400000|2021-11-04 09:50:00|6052.6|6046.6|6050.8|6044.8|6055.1|6049.1|6050.8|6044.8|9
1636019700000|2021-11-04 09:55:00|6051.2|6045.2|6055.7|6049.7|6056.2|6050.2|6050.7|6044.7|12
1636020000000|2021-11-04 10:00:00|6054.6|6048.6|6062.1|6056.1|6063.6|6057.6|6054.6|6048.6|15
1636020300000|2021-11-04 10:05:00|6063.1|6057.1|6060.3|6054.3|6063.1|6057.1|6058.3|6052.3|26
1636020600000|2021-11-04 10:10:00|6061.1|6055.1|6057.8|6051.8|6061.1|6055.1|6057.3|6051.3|55
1636020900000|2021-11-04 10:15:00|6058|6052|6053.3|6047.3|6058.3|6052.3|6053|6047|11
1636021200000|2021-11-04 10:20:00|6053.1|6047.1|6055.2|6049.2|6058.3|6052.3|6052.7|6046.7|68
1636021500000|2021-11-04 10:25:00|6055.7|6049.7|6057.3|6051.3|6057.3|6051.3|6055.7|6049.7|2
1636021800000|2021-11-04 10:30:00|6056.8|6050.8|6057.3|6051.3|6057.8|6051.8|6054.8|6048.8|11
1636022100000|2021-11-04 10:35:00|6056.8|6050.8|6057.3|6051.3|6058.3|6052.3|6054.8|6048.8|9
1636022400000|2021-11-04 10:40:00|6057.8|6051.8|6069.8|6063.8|6071.7|6065.7|6057.3|6051.3|41
1636022700000|2021-11-04 10:45:00|6070.3|6064.3|6068.8|6062.8|6070.7|6064.7|6065.3|6059.3|22
1636023000000|2021-11-04 10:50:00|6068.3|6062.3|6068.3|6062.3|6073.3|6067.3|6067.3|6061.3|21
1636023300000|2021-11-04 10:55:00|6067.8|6061.8|6076.3|6070.3|6077.8|6071.8|6067.8|6061.8|67
1636023600000|2021-11-04 11:00:00|6074.3|6068.3|6069.3|6063.3|6075.3|6069.3|6068.3|6062.3|25
1636023900000|2021-11-04 11:05:00|6069.8|6063.8|6067.5|6061.5|6069.8|6063.8|6063.3|6057.3|57
1636024200000|2021-11-04 11:10:00|6068.6|6062.6|6062.1|6056.1|6071|6065|6061.6|6055.6|74
1636024500000|2021-11-04 11:15:00|6062.3|6056.3|6065.6|6059.6|6065.6|6059.6|6061.6|6055.6|16
1636024800000|2021-11-04 11:20:00|6066|6060|6070.1|6064.1|6070.1|6064.1|6063.1|6057.1|39
1636025100000|2021-11-04 11:25:00|6069.6|6063.6|6065.6|6059.6|6071.6|6065.6|6064.7|6058.7|75
1636025400000|2021-11-04 11:30:00|6067.1|6061.1|6062.1|6056.1|6067.3|6061.3|6053.1|6047.1|76
1636025700000|2021-11-04 11:35:00|6062.2|6056.2|6063.2|6057.2|6067|6061|6060.1|6054.1|69
1636026000000|2021-11-04 11:40:00|6063.5|6057.5|6063.8|6057.8|6066.5|6060.5|6062.8|6056.8|20
1636026300000|2021-11-04 11:45:00|6063.9|6057.9|6066.6|6060.6|6068.1|6062.1|6063.8|6057.8|72
1636026600000|2021-11-04 11:50:00|6066.4|6060.4|6067.6|6061.6|6068.7|6062.7|6065.7|6059.7|54
1636026900000|2021-11-04 11:55:00|6068.1|6062.1|6070.6|6064.6|6072.7|6066.7|6066.6|6060.6|21
1636027200000|2021-11-04 12:00:00|6070.1|6064.1|6072.6|6066.6|6077.3|6071.3|6069.4|6063.4|138
1636027500000|2021-11-04 12:05:00|6072.2|6066.2|6078.6|6072.6|6078.9|6072.9|6071.7|6065.7|63
1636027800000|2021-11-04 12:10:00|6078.2|6072.2|6082.2|6076.2|6082.2|6076.2|6075.4|6069.4|64
1636028100000|2021-11-04 12:15:00|6082.3|6076.3|6077.1|6071.1|6082.7|6076.7|6074.9|6068.9|51
1636028400000|2021-11-04 12:20:00|6074.9|6068.9|6078.1|6072.1|6080.2|6074.2|6074.2|6068.2|43
1636028700000|2021-11-04 12:25:00|6078.7|6072.7|6082.7|6076.7|6084.1|6078.1|6078.2|6072.2|76
1636029000000|2021-11-04 12:30:00|6082.2|6076.2|6092.2|6086.2|6092.2|6086.2|6078.2|6072.2|205
1636029300000|2021-11-04 12:35:00|6092.7|6086.7|6099.6|6093.6|6100.2|6094.2|6090.1|6084.1|215
1636029600000|2021-11-04 12:40:00|6098.6|6092.6|6083.7|6077.7|6100.6|6094.6|6082.7|6076.7|68
1636032600000|2021-11-04 13:30:00|6100.7|6094.7|6112.5|6106.5|6121.8|6115.8|6088.1|6082.1|1469
1636032900000|2021-11-04 13:35:00|6112|6106|6116.6|6110.6|6132.3|6126.3|6111.9|6105.9|682
1636033200000|2021-11-04 13:40:00|6117.4|6111.4|6120|6114|6125.5|6119.5|6114|6108|364
1636033500000|2021-11-04 13:45:00|6120.5|6114.5|6093.3|6087.3|6121.7|6115.7|6093.3|6087.3|429
1636033800000|2021-11-04 13:50:00|6092.8|6086.8|6074.2|6068.2|6098.5|6092.5|6069.7|6063.7|635
1636034100000|2021-11-04 13:55:00|6075|6069|6051.8|6045.8|6078|6072|6049.9|6043.9|422
1636034400000|2021-11-04 14:00:00|6052.3|6046.3|6031.6|6025.6|6059|6053|6028.8|6022.8|708
1636034700000|2021-11-04 14:05:00|6031.4|6025.4|6029.1|6023.1|6051.2|6045.2|6027.7|6021.7|393
1636035000000|2021-11-04 14:10:00|6030.1|6024.1|6034.7|6028.7|6037.8|6031.8|6025.9|6019.9|295
1636035300000|2021-11-04 14:15:00|6032.9|6026.9|6012.2|6006.2|6038.6|6032.6|6011.7|6005.7|316
1636035600000|2021-11-04 14:20:00|6009.2|6003.2|5997.8|5991.8|6015.1|6009.1|5993.6|5987.6|780
1636035900000|2021-11-04 14:25:00|5996.2|5990.2|5987.6|5981.6|6000.6|5994.6|5972.8|5966.8|805
1636036200000|2021-11-04 14:30:00|5987.1|5981.1|5991.3|5985.3|5991.3|5985.3|5974.1|5968.1|499
1636036500000|2021-11-04 14:35:00|5989.3|5983.3|6022.4|6016.4|6023.4|6017.4|5988.8|5982.8|556
1636036800000|2021-11-04 14:40:00|6022.3|6016.3|6006.4|6000.4|6022.6|6016.6|5998.4|5992.4|241
1636037100000|2021-11-04 14:45:00|6005.4|5999.4|5989.6|5983.6|6012.4|6006.4|5987.4|5981.4|309
1636037400000|2021-11-04 14:50:00|5991.9|5985.9|5996.6|5990.6|5998.1|5992.1|5987.9|5981.9|166
1636037700000|2021-11-04 14:55:00|5996.1|5990.1|5987.7|5981.7|5996.1|5990.1|5987.2|5981.2|303
1636038000000|2021-11-04 15:00:00|5987.2|5981.2|5982.4|5976.4|5988.6|5982.6|5978.4|5972.4|448
1636038300000|2021-11-04 15:05:00|5982.6|5976.6|5986.6|5980.6|5988.1|5982.1|5976.1|5970.1|249
1636038600000|2021-11-04 15:10:00|5985.9|5979.9|5980.8|5974.8|5994.8|5988.8|5980.1|5974.1|579
1636038900000|2021-11-04 15:15:00|5982.7|5976.7|5972|5966|5984.5|5978.5|5972|5966|429
1636039200000|2021-11-04 15:20:00|5971.5|5965.5|5968.7|5962.7|5977.2|5971.2|5968.7|5962.7|227
1636039500000|2021-11-04 15:25:00|5969.1|5963.1|5958|5952|5969.1|5963.1|5957.2|5951.2|590
1636039800000|2021-11-04 15:30:00|5957.8|5951.8|5947.1|5941.1|5964.8|5958.8|5947.1|5941.1|462
1636040100000|2021-11-04 15:35:00|5946.2|5940.2|5960.8|5954.8|5964.7|5958.7|5946.1|5940.1|418
1636040400000|2021-11-04 15:40:00|5958.8|5952.8|5958.6|5952.6|5963.3|5957.3|5952.8|5946.8|301
1636040700000|2021-11-04 15:45:00|5958.5|5952.5|5947.6|5941.6|5961.6|5955.6|5947.5|5941.5|289
1636041000000|2021-11-04 15:50:00|5947.1|5941.1|5949.6|5943.6|5950.1|5944.1|5942.1|5936.1|475
1636041300000|2021-11-04 15:55:00|5949.1|5943.1|5973.1|5967.1|5973.2|5967.2|5949.1|5943.1|632
1636041600000|2021-11-04 16:00:00|5972.7|5966.7|5964.8|5958.8|5977|5971|5964.8|5958.8|331
1636041900000|2021-11-04 16:05:00|5964.7|5958.7|5976.8|5970.8|5977.8|5971.8|5959.2|5953.2|381
1636042200000|2021-11-04 16:10:00|5976.3|5970.3|5968.3|5962.3|5980.8|5974.8|5966.3|5960.3|269
1636042500000|2021-11-04 16:15:00|5968|5962|5942.6|5936.6|5974.8|5968.8|5940.6|5934.6|422
1636042800000|2021-11-04 16:20:00|5941.6|5935.6|5939.6|5933.6|5948.7|5942.7|5937.1|5931.1|255
1636043100000|2021-11-04 16:25:00|5938.2|5932.2|5938.6|5932.6|5942.5|5936.5|5935.6|5929.6|345
1636043400000|2021-11-04 16:30:00|5938.5|5932.5|5943.2|5937.2|5944.3|5938.3|5937.7|5931.7|128
1636043700000|2021-11-04 16:35:00|5942.2|5936.2|5934.1|5928.1|5942.3|5936.3|5931.4|5925.4|305
1636044000000|2021-11-04 16:40:00|5934.2|5928.2|5943.1|5937.1|5943.1|5937.1|5931.5|5925.5|338
1636044300000|2021-11-04 16:45:00|5942.6|5936.6|5934.6|5928.6|5943.6|5937.6|5934.5|5928.5|192
1636044600000|2021-11-04 16:50:00|5934.7|5928.7|5940.1|5934.1|5942.1|5936.1|5934.6|5928.6|125
1636044900000|2021-11-04 16:55:00|5940.8|5934.8|5955.5|5949.5|5962.3|5956.3|5940.8|5934.8|350
1636045200000|2021-11-04 17:00:00|5956|5950|5941.8|5935.8|5960.1|5954.1|5941.3|5935.3|176
1636045500000|2021-11-04 17:05:00|5941.6|5935.6|5955.3|5949.3|5956|5950|5937.1|5931.1|284
1636045800000|2021-11-04 17:10:00|5955.2|5949.2|5945.6|5939.6|5960.2|5954.2|5945.3|5939.3|200
1636046100000|2021-11-04 17:15:00|5946|5940|5949.3|5943.3|5950.3|5944.3|5941.7|5935.7|175
1636046400000|2021-11-04 17:20:00|5949|5943|5948.8|5942.8|5955.8|5949.8|5942.8|5936.8|177
1636046700000|2021-11-04 17:25:00|5949.3|5943.3|5954.3|5948.3|5965.6|5959.6|5947.8|5941.8|269
1636047000000|2021-11-04 17:30:00|5953.8|5947.8|5952.8|5946.8|5955.7|5949.7|5948.3|5942.3|448
1636047300000|2021-11-04 17:35:00|5952.6|5946.6|5953.3|5947.3|5954.1|5948.1|5950.8|5944.8|311
1636047600000|2021-11-04 17:40:00|5952.8|5946.8|5964.3|5958.3|5965.2|5959.2|5952.2|5946.2|220
1636047900000|2021-11-04 17:45:00|5965.5|5959.5|5955.6|5949.6|5981.8|5975.8|5955|5949|531
1636048200000|2021-11-04 17:50:00|5956.1|5950.1|5957.6|5951.6|5961.1|5955.1|5953.6|5947.6|192
1636048500000|2021-11-04 17:55:00|5957.5|5951.5|5958.8|5952.8|5960.8|5954.8|5951|5945|230
1636048800000|2021-11-04 18:00:00|5958.7|5952.7|5947.5|5941.5|5959.3|5953.3|5943.3|5937.3|280
1636049100000|2021-11-04 18:05:00|5947.3|5941.3|5947.8|5941.8|5948.6|5942.6|5943.2|5937.2|361
1636049400000|2021-11-04 18:10:00|5947.5|5941.5|5948.4|5942.4|5965.3|5959.3|5945.1|5939.1|1296
1636049700000|2021-11-04 18:15:00|5948.9|5942.9|5943.7|5937.7|5949.7|5943.7|5941.3|5935.3|1079
1636070400000|2021-11-05 00:00:00|5947.6|5941.6|5947.1|5941.1|5947.8|5941.8|5941|5935|245
1636070700000|2021-11-05 00:05:00|5946.6|5940.6|5952.8|5946.8|5955.6|5949.6|5946.6|5940.6|125
1636071000000|2021-11-05 00:10:00|5953.2|5947.2|5952.9|5946.9|5953.3|5947.3|5950.3|5944.3|13
1636071300000|2021-11-05 00:15:00|5951.8|5945.8|5955.8|5949.8|5955.8|5949.8|5951.8|5945.8|21
1636071600000|2021-11-05 00:20:00|5954.8|5948.8|5954.3|5948.3|5955.8|5949.8|5954.3|5948.3|5
1636071900000|2021-11-05 00:25:00|5953.8|5947.8|5953.8|5947.8|5955.3|5949.3|5953.3|5947.3|19
1636072200000|2021-11-05 00:30:00|5953.7|5947.7|5949.3|5943.3|5953.7|5947.7|5948.8|5942.8|15
1636072500000|2021-11-05 00:35:00|5948.8|5942.8|5947.3|5941.3|5949.3|5943.3|5947.3|5941.3|15
1636072800000|2021-11-05 00:40:00|5947.4|5941.4|5948.2|5942.2|5948.3|5942.3|5945.9|5939.9|16
1636073100000|2021-11-05 00:45:00|5948.3|5942.3|5949.7|5943.7|5950.2|5944.2|5947.7|5941.7|6
1636073400000|2021-11-05 00:50:00|5949.6|5943.6|5949.7|5943.7|5950.2|5944.2|5949.6|5943.6|6
1636073700000|2021-11-05 00:55:00|5949.6|5943.6|5949.6|5943.6|5951.1|5945.1|5949.1|5943.1|5
1636074000000|2021-11-05 01:00:00|5949.4|5943.4|5946.3|5940.3|5951.6|5945.6|5942.2|5936.2|100
1636074300000|2021-11-05 01:05:00|5946.9|5940.9|5952.4|5946.4|5954.6|5948.6|5942.9|5936.9|98
1636074600000|2021-11-05 01:10:00|5952.6|5946.6|5951.6|5945.6|5952.9|5946.9|5948.6|5942.6|11
1636074900000|2021-11-05 01:15:00|5952.1|5946.1|5949.9|5943.9|5954.1|5948.1|5949.9|5943.9|23
1636075200000|2021-11-05 01:20:00|5949.6|5943.6|5944.8|5938.8|5949.8|5943.8|5941.8|5935.8|85
1636075500000|2021-11-05 01:25:00|5945.3|5939.3|5949.7|5943.7|5949.7|5943.7|5942.8|5936.8|15
1636075800000|2021-11-05 01:30:00|5948.6|5942.6|5948.6|5942.6|5951.3|5945.3|5946.6|5940.6|34
1636076100000|2021-11-05 01:35:00|5948.1|5942.1|5949.6|5943.6|5953.8|5947.8|5947.1|5941.1|67
1636076400000|2021-11-05 01:40:00|5949.2|5943.2|5951.3|5945.3|5952.2|5946.2|5946.8|5940.8|49
1636076700000|2021-11-05 01:45:00|5950.8|5944.8|5954.8|5948.8|5956.4|5950.4|5948.8|5942.8|60
1636077000000|2021-11-05 01:50:00|5955.4|5949.4|5949.8|5943.8|5955.4|5949.4|5949.3|5943.3|8
1636077300000|2021-11-05 01:55:00|5950.1|5944.1|5942.1|5936.1|5951.2|5945.2|5941.1|5935.1|53
1636077600000|2021-11-05 02:00:00|5941.6|5935.6|5943.6|5937.6|5946.1|5940.1|5941.1|5935.1|11
1636077900000|2021-11-05 02:05:00|5943.1|5937.1|5946.6|5940.6|5950.7|5944.7|5943.1|5937.1|45
1636078200000|2021-11-05 02:10:00|5946.1|5940.1|5946.6|5940.6|5951.6|5945.6|5946.1|5940.1|17
1636078500000|2021-11-05 02:15:00|5947.1|5941.1|5942.1|5936.1|5947.1|5941.1|5941.2|5935.2|18
1636078800000|2021-11-05 02:20:00|5941.3|5935.3|5944.4|5938.4|5944.4|5938.4|5940.2|5934.2|139
1636079100000|2021-11-05 02:25:00|5944.8|5938.8|5944.3|5938.3|5945.3|5939.3|5943.3|5937.3|2
1636079400000|2021-11-05 02:30:00|5943.8|5937.8|5946.3|5940.3|5949.8|5943.8|5943.8|5937.8|24
1636079700000|2021-11-05 02:35:00|5945.8|5939.8|5953.9|5947.9|5955.4|5949.4|5945.3|5939.3|24
1636080000000|2021-11-05 02:40:00|5954.4|5948.4|5945.8|5939.8|5954.4|5948.4|5944.2|5938.2|23
1636080300000|2021-11-05 02:45:00|5946.3|5940.3|5947.8|5941.8|5949.8|5943.8|5944.3|5938.3|2
1636080600000|2021-11-05 02:50:00|5947.9|5941.9|5949.3|5943.3|5949.3|5943.3|5945.8|5939.8|9
1636080900000|2021-11-05 02:55:00|5949.7|5943.7|5941.8|5935.8|5950.3|5944.3|5941.8|5935.8|6
1636081200000|2021-11-05 03:00:00|5942.3|5936.3|5943.8|5937.8|5946.3|5940.3|5940.3|5934.3|18
1636081500000|2021-11-05 03:05:00|5944.8|5938.8|5949.2|5943.2|5950.8|5944.8|5944.8|5938.8|7
1636081800000|2021-11-05 03:10:00|5949.3|5943.3|5952.4|5946.4|5952.4|5946.4|5948.3|5942.3|9
1636082100000|2021-11-05 03:15:00|5952.3|5946.3|5944.3|5938.3|5952.3|5946.3|5942.8|5936.8|16
1636082400000|2021-11-05 03:20:00|5944.8|5938.8|5942.8|5936.8|5945.7|5939.7|5941.8|5935.8|12
1636082700000|2021-11-05 03:25:00|5943.8|5937.8|5939.8|5933.8|5944.8|5938.8|5937.3|5931.3|34
1636083000000|2021-11-05 03:30:00|5940.3|5934.3|5935.9|5929.9|5941.8|5935.8|5935.3|5929.3|41
1636083300000|2021-11-05 03:35:00|5937.6|5931.6|5936.6|5930.6|5937.6|5931.6|5935.6|5929.6|13
1636083600000|2021-11-05 03:40:00|5935.6|5929.6|5935.9|5929.9|5936.1|5930.1|5934.9|5928.9|1
1636083900000|2021-11-05 03:45:00|5935.4|5929.4|5935.9|5929.9|5935.9|5929.9|5934.9|5928.9|5
1636084200000|2021-11-05 03:50:00|5936.6|5930.6|5934.9|5928.9|5936.6|5930.6|5934.9|5928.9|6
1636084500000|2021-11-05 03:55:00|5935.7|5929.7|5936.9|5930.9|5937.6|5931.6|5935.7|5929.7|1
1636084800000|2021-11-05 04:00:00|5937.4|5931.4|5935.9|5929.9|5937.6|5931.6|5935.9|5929.9|10
1636085100000|2021-11-05 04:05:00|5936.9|5930.9|5936.4|5930.4|5936.9|5930.9|5936.4|5930.4|4
1636085400000|2021-11-05 04:10:00|5936.6|5930.6|5937.1|5931.1|5937.6|5931.6|5936.6|5930.6|5
1636085700000|2021-11-05 04:15:00|5936.6|5930.6|5936.6|5930.6|5938.4|5932.4|5935.9|5929.9|5
1636086000000|2021-11-05 04:20:00|5936.1|5930.1|5935.9|5929.9|5937.4|5931.4|5935.9|5929.9|2
1636086300000|2021-11-05 04:25:00|5936.6|5930.6|5935.6|5929.6|5936.6|5930.6|5935.4|5929.4|4
1636086600000|2021-11-05 04:30:00|5936.6|5930.6|5935.6|5929.6|5936.6|5930.6|5935.6|5929.6|3
1636086900000|2021-11-05 04:35:00|5935.4|5929.4|5934.9|5928.9|5935.9|5929.9|5934.9|5928.9|5
1636087200000|2021-11-05 04:40:00|5935.7|5929.7|5936.6|5930.6|5937.1|5931.1|5935.7|5929.7|6
1636087500000|2021-11-05 04:45:00|5936.3|5930.3|5936.1|5930.1|5936.6|5930.6|5934.9|5928.9|2
1636087800000|2021-11-05 04:50:00|5936.6|5930.6|5939.9|5933.9|5939.9|5933.9|5936.6|5930.6|4
1636088100000|2021-11-05 04:55:00|5940.3|5934.3|5941.1|5935.1|5941.6|5935.6|5940.3|5934.3|6
1636088400000|2021-11-05 05:00:00|5940.4|5934.4|5940.4|5934.4|5941.6|5935.6|5940.4|5934.4|1
1636088700000|2021-11-05 05:05:00|5940.6|5934.6|5940.4|5934.4|5942.4|5936.4|5940.4|5934.4|2
1636089000000|2021-11-05 05:10:00|5940.9|5934.9|5945.9|5939.9|5947.7|5941.7|5940.9|5934.9|28
1636089300000|2021-11-05 05:15:00|5945.4|5939.4|5945.4|5939.4|5946.1|5940.1|5944.9|5938.9|22
1636089600000|2021-11-05 05:20:00|5945.6|5939.6|5945.4|5939.4|5946.1|5940.1|5945.4|5939.4|4
1636089900000|2021-11-05 05:25:00|5943.9|5937.9|5942.4|5936.4|5943.9|5937.9|5941.9|5935.9|7
1636090200000|2021-11-05 05:30:00|5942.6|5936.6|5945.2|5939.2|5946.6|5940.6|5942.4|5936.4|15
1636090500000|2021-11-05 05:35:00|5945.1|5939.1|5948.1|5942.1|5948.6|5942.6|5944.9|5938.9|13
1636090800000|2021-11-05 05:40:00|5948.9|5942.9|5947.6|5941.6|5949.1|5943.1|5945.4|5939.4|5
1636091100000|2021-11-05 05:45:00|5947.7|5941.7|5943.6|5937.6|5949.1|5943.1|5942.3|5936.3|6
1636091400000|2021-11-05 05:50:00|5943.7|5937.7|5941.6|5935.6|5948.6|5942.6|5940.9|5934.9|104
1636091700000|2021-11-05 05:55:00|5941.7|5935.7|5941.1|5935.1|5944.6|5938.6|5940.4|5934.4|59
1636092000000|2021-11-05 06:00:00|5940.9|5934.9|5937.8|5931.8|5941.2|5935.2|5937.8|5931.8|20
1636092300000|2021-11-05 06:05:00|5937.4|5931.4|5935.9|5929.9|5938.4|5932.4|5935.9|5929.9|20
1636092600000|2021-11-05 06:10:00|5935.8|5929.8|5924.6|5918.6|5936.1|5930.1|5923.9|5917.9|34
1636092900000|2021-11-05 06:15:00|5923.6|5917.6|5924.1|5918.1|5926.1|5920.1|5923.6|5917.6|15
1636093200000|2021-11-05 06:20:00|5923.9|5917.9|5923.1|5917.1|5924.4|5918.4|5921.9|5915.9|26
1636093500000|2021-11-05 06:25:00|5922.6|5916.6|5922.9|5916.9|5924.1|5918.1|5921.9|5915.9|14
1636093800000|2021-11-05 06:30:00|5922.8|5916.8|5922.9|5916.9|5924.6|5918.6|5921.9|5915.9|14
1636094100000|2021-11-05 06:35:00|5923.1|5917.1|5927.4|5921.4|5930.1|5924.1|5922.9|5916.9|63
1636094400000|2021-11-05 06:40:00|5927.9|5921.9|5928.1|5922.1|5930.6|5924.6|5926.4|5920.4|40
1636094700000|2021-11-05 06:45:00|5927.9|5921.9|5930.3|5924.3|5930.3|5924.3|5921.9|5915.9|113
1636095000000|2021-11-05 06:50:00|5930.8|5924.8|5937.9|5931.9|5938.8|5932.8|5928.9|5922.9|45
1636095300000|2021-11-05 06:55:00|5938.4|5932.4|5939.6|5933.6|5941.1|5935.1|5936.1|5930.1|15
1636095600000|2021-11-05 07:00:00|5939.7|5933.7|5931.6|5925.6|5951.2|5945.2|5929.6|5923.6|85
1636095900000|2021-11-05 07:05:00|5932.6|5926.6|5935.1|5929.1|5936.6|5930.6|5932.6|5926.6|2
1636096200000|2021-11-05 07:10:00|5934.6|5928.6|5930.8|5924.8|5934.6|5928.6|5929.3|5923.3|28
1636096500000|2021-11-05 07:15:00|5930.9|5924.9|5931.3|5925.3|5933.8|5927.8|5930.3|5924.3|6
1636096800000|2021-11-05 07:20:00|5930.8|5924.8|5938.3|5932.3|5938.8|5932.8|5930.8|5924.8|13
1636097100000|2021-11-05 07:25:00|5938.8|5932.8|5940.1|5934.1|5944.8|5938.8|5938.8|5932.8|112
1636097400000|2021-11-05 07:30:00|5940.6|5934.6|5935.4|5929.4|5941.1|5935.1|5935.4|5929.4|51
1636097700000|2021-11-05 07:35:00|5935.6|5929.6|5936.1|5930.1|5937.3|5931.3|5935.6|5929.6|9
1636098000000|2021-11-05 07:40:00|5936.6|5930.6|5937.1|5931.1|5937.6|5931.6|5935.9|5929.9|2
1636098300000|2021-11-05 07:45:00|5937.6|5931.6|5935.9|5929.9|5938.1|5932.1|5934.9|5928.9|9
1636098600000|2021-11-05 07:50:00|5935.8|5929.8|5935.4|5929.4|5936.1|5930.1|5935.4|5929.4|2
1636098900000|2021-11-05 07:55:00|5935.8|5929.8|5935.6|5929.6|5937.7|5931.7|5935.6|5929.6|18
1636099200000|2021-11-05 08:00:00|5935.4|5929.4|5935.6|5929.6|5936.1|5930.1|5934.6|5928.6|20
1636099500000|2021-11-05 08:05:00|5940.4|5934.4|5945.7|5939.7|5945.7|5939.7|5938.7|5932.7|37
1636099800000|2021-11-05 08:10:00|5945.2|5939.2|5948.1|5942.1|5948.1|5942.1|5942.6|5936.6|108
1636100100000|2021-11-05 08:15:00|5947.6|5941.6|5951.1|5945.1|5951.6|5945.6|5947.6|5941.6|20
1636100400000|2021-11-05 08:20:00|5951.6|5945.6|5949.2|5943.2|5953.9|5947.9|5947.6|5941.6|24
1636100700000|2021-11-05 08:25:00|5949.6|5943.6|5944.6|5938.6|5950.2|5944.2|5939.9|5933.9|23
1636101000000|2021-11-05 08:30:00|5944.1|5938.1|5950.4|5944.4|5950.4|5944.4|5943.6|5937.6|30
1636101300000|2021-11-05 08:35:00|5951.1|5945.1|5948.5|5942.5|5951.1|5945.1|5948.3|5942.3|12
1636101600000|2021-11-05 08:40:00|5948|5942|5946.5|5940.5|5948.5|5942.5|5945.5|5939.5|11
1636101900000|2021-11-05 08:45:00|5946|5940|5944|5938|5946|5940|5943.5|5937.5|41
1636102200000|2021-11-05 08:50:00|5944.3|5938.3|5940.4|5934.4|5945|5939|5936.4|5930.4|142
1636102500000|2021-11-05 08:55:00|5939.9|5933.9|5939.5|5933.5|5944|5938|5937.4|5931.4|33
1636102800000|2021-11-05 09:00:00|5939.4|5933.4|5933.4|5927.4|5942|5936|5933.4|5927.4|13
1636103100000|2021-11-05 09:05:00|5933.5|5927.5|5937.5|5931.5|5943|5937|5933.5|5927.5|19
1636103400000|2021-11-05 09:10:00|5937.4|5931.4|5944.5|5938.5|5945.5|5939.5|5936.5|5930.5|29
1636103700000|2021-11-05 09:15:00|5944|5938|5943.5|5937.5|5944|5938|5939|5933|59
1636104000000|2021-11-05 09:20:00|5943.3|5937.3|5943.5|5937.5|5945.5|5939.5|5940.4|5934.4|39
1636104300000|2021-11-05 09:25:00|5943.4|5937.4|5950.5|5944.5|5960.5|5954.5|5943.4|5937.4|47
1636104600000|2021-11-05 09:30:00|5951|5945|5944.4|5938.4|5952|5946|5943.4|5937.4|28
1636104900000|2021-11-05 09:35:00|5942.9|5936.9|5942.9|5936.9|5945|5939|5942.4|5936.4|14
1636105200000|2021-11-05 09:40:00|5942|5936|5943|5937|5945.9|5939.9|5941|5935|11
1636105500000|2021-11-05 09:45:00|5942.9|5936.9|5938.5|5932.5|5943.5|5937.5|5938.4|5932.4|4
1636105800000|2021-11-05 09:50:00|5938.4|5932.4|5933.4|5927.4|5938.4|5932.4|5932.4|5926.4|30
1636106100000|2021-11-05 09:55:00|5933.5|5927.5|5931.9|5925.9|5934|5928|5931.4|5925.4|18
1636106400000|2021-11-05 10:00:00|5931.4|5925.4|5925.5|5919.5|5931.9|5925.9|5925.4|5919.4|56
1636106700000|2021-11-05 10:05:00|5925.9|5919.9|5925.8|5919.8|5925.9|5919.9|5924.7|5918.7|44
1636107000000|2021-11-05 10:10:00|5926.2|5920.2|5922.8|5916.8|5926.7|5920.7|5921.7|5915.7|195
1636107300000|2021-11-05 10:15:00|5922.9|5916.9|5921.8|5915.8|5927.3|5921.3|5921.3|5915.3|169
1636107600000|2021-11-05 10:20:00|5921.4|5915.4|5921.7|5915.7|5922.3|5916.3|5920.7|5914.7|15
1636107900000|2021-11-05 10:25:00|5921.8|5915.8|5920.7|5914.7|5922.2|5916.2|5920.7|5914.7|6
1636108200000|2021-11-05 10:30:00|5920.6|5914.6|5916.3|5910.3|5920.6|5914.6|5915.3|5909.3|50
1636108500000|2021-11-05 10:35:00|5916.2|5910.2|5913.8|5907.8|5916.3|5910.3|5912.2|5906.2|70
1636108800000|2021-11-05 10:40:00|5914.3|5908.3|5914.3|5908.3|5914.8|5908.8|5913.7|5907.7|85
1636109100000|2021-11-05 10:45:00|5913.8|5907.8|5915.3|5909.3|5915.8|5909.8|5913.8|5907.8|8
1636109400000|2021-11-05 10:50:00|5915.2|5909.2|5913.8|5907.8|5915.2|5909.2|5913.3|5907.3|11
1636109700000|2021-11-05 10:55:00|5912.3|5906.3|5911.3|5905.3|5912.3|5906.3|5907.4|5901.4|92
1636110000000|2021-11-05 11:00:00|5910.8|5904.8|5895.7|5889.7|5912.3|5906.3|5895.4|5889.4|384
1636110300000|2021-11-05 11:05:00|5896.3|5890.3|5899.8|5893.8|5900.9|5894.9|5894.6|5888.6|34
1636110600000|2021-11-05 11:10:00|5900.4|5894.4|5906.8|5900.8|5908.3|5902.3|5900.3|5894.3|30
1636110900000|2021-11-05 11:15:00|5906.9|5900.9|5906.8|5900.8|5907.3|5901.3|5906.3|5900.3|23
1636111200000|2021-11-05 11:20:00|5906.7|5900.7|5901.7|5895.7|5906.7|5900.7|5901.7|5895.7|14
1636111500000|2021-11-05 11:25:00|5902.2|5896.2|5902.8|5896.8|5905.9|5899.9|5902.2|5896.2|20
1636111800000|2021-11-05 11:30:00|5902.7|5896.7|5897.3|5891.3|5902.7|5896.7|5895.7|5889.7|6
1636112100000|2021-11-05 11:35:00|5897.4|5891.4|5897.3|5891.3|5899.3|5893.3|5896.3|5890.3|18
1636112400000|2021-11-05 11:40:00|5897.4|5891.4|5895.2|5889.2|5898.9|5892.9|5895.2|5889.2|33
1636112700000|2021-11-05 11:45:00|5895.7|5889.7|5888.2|5882.2|5896.7|5890.7|5886.6|5880.6|109
1636113000000|2021-11-05 11:50:00|5888.3|5882.3|5887.2|5881.2|5889.1|5883.1|5886.7|5880.7|32
1636113300000|2021-11-05 11:55:00|5887.3|5881.3|5890.4|5884.4|5891.9|5885.9|5887.3|5881.3|27
1636113600000|2021-11-05 12:00:00|5890.8|5884.8|5890.9|5884.9|5895.3|5889.3|5889.3|5883.3|38
1636113900000|2021-11-05 12:05:00|5891.4|5885.4|5890.4|5884.4|5892.2|5886.2|5890.3|5884.3|97
1636114200000|2021-11-05 12:10:00|5889.8|5883.8|5889.9|5883.9|5890.8|5884.8|5875.7|5869.7|175
1636114500000|2021-11-05 12:15:00|5890.2|5884.2|5889.8|5883.8|5897.8|5891.8|5886.8|5880.8|89
1636114800000|2021-11-05 12:20:00|5889.9|5883.9|5886.8|5880.8|5889.9|5883.9|5884.8|5878.8|45
1636115100000|2021-11-05 12:25:00|5886.4|5880.4|5886.8|5880.8|5888.9|5882.9|5881.9|5875.9|49
1636115400000|2021-11-05 12:30:00|5886.7|5880.7|5888.7|5882.7|5889|5883|5875.2|5869.2|125
1636115700000|2021-11-05 12:35:00|5888.8|5882.8|5893.7|5887.7|5906.5|5900.5|5888.8|5882.8|158
1636116000000|2021-11-05 12:40:00|5895.2|5889.2|5890.5|5884.5|5901|5895|5890|5884|50
1636119000000|2021-11-05 13:30:00|5877.5|5871.5|5838.4|5832.4|5882.9|5876.9|5835.9|5829.9|2058
1636119300000|2021-11-05 13:35:00|5837.9|5831.9|5843.7|5837.7|5846|5840|5810.5|5804.5|1306
1636119600000|2021-11-05 13:40:00|5844.9|5838.9|5851.3|5845.3|5871.8|5865.8|5835|5829|942
1636119900000|2021-11-05 13:45:00|5850.3|5844.3|5855|5849|5856.2|5850.2|5836|5830|501
1636120200000|2021-11-05 13:50:00|5855.2|5849.2|5830.8|5824.8|5855.5|5849.5|5830.8|5824.8|398
1636120500000|2021-11-05 13:55:00|5830.7|5824.7|5829|5823|5841.8|5835.8|5827|5821|627
1636120800000|2021-11-05 14:00:00|5829.5|5823.5|5846|5840|5848.5|5842.5|5826|5820|412
1636121100000|2021-11-05 14:05:00|5844.5|5838.5|5852|5846|5856.4|5850.4|5828.5|5822.5|607
1636121400000|2021-11-05 14:10:00|5850.5|5844.5|5838.2|5832.2|5864.9|5858.9|5838.2|5832.2|435
1636121700000|2021-11-05 14:15:00|5838.1|5832.1|5830.2|5824.2|5843.3|5837.3|5829.7|5823.7|340
1636122000000|2021-11-05 14:20:00|5829.7|5823.7|5833.8|5827.8|5838.3|5832.3|5820.3|5814.3|305
1636122300000|2021-11-05 14:25:00|5833.9|5827.9|5838.7|5832.7|5847.7|5841.7|5830.5|5824.5|548
1636122600000|2021-11-05 14:30:00|5837.9|5831.9|5840.6|5834.6|5850.6|5844.6|5837.9|5831.9|475
1636122900000|2021-11-05 14:35:00|5840.2|5834.2|5821.1|5815.1|5847.7|5841.7|5821.1|5815.1|413
1636123200000|2021-11-05 14:40:00|5820.9|5814.9|5826.3|5820.3|5843.6|5837.6|5820.4|5814.4|767
1636123500000|2021-11-05 14:45:00|5827.9|5821.9|5838.6|5832.6|5839.4|5833.4|5823.9|5817.9|527
1636123800000|2021-11-05 14:50:00|5838.7|5832.7|5833.2|5827.2|5850.2|5844.2|5831.6|5825.6|441
1636124100000|2021-11-05 14:55:00|5833.1|5827.1|5846.6|5840.6|5847.7|5841.7|5832.1|5826.1|432
1636124400000|2021-11-05 15:00:00|5846.7|5840.7|5834.1|5828.1|5849.1|5843.1|5832.6|5826.6|381
1636124700000|2021-11-05 15:05:00|5834.6|5828.6|5822.8|5816.8|5836.1|5830.1|5820.3|5814.3|543
1636125000000|2021-11-05 15:10:00|5823.7|5817.7|5838.1|5832.1|5842.4|5836.4|5820.8|5814.8|364
1636125300000|2021-11-05 15:15:00|5840.4|5834.4|5864|5858|5880.9|5874.9|5839.4|5833.4|647
1636125600000|2021-11-05 15:20:00|5863|5857|5876|5870|5884.4|5878.4|5863|5857|1035
1636125900000|2021-11-05 15:25:00|5875.8|5869.8|5877|5871|5889.5|5883.5|5874|5868|362
1636126200000|2021-11-05 15:30:00|5874.5|5868.5|5869.9|5863.9|5875|5869|5869.4|5863.4|291
1636126500000|2021-11-05 15:35:00|5869.8|5863.8|5882.5|5876.5|5883.9|5877.9|5868|5862|498
1636126800000|2021-11-05 15:40:00|5881.5|5875.5|5890.7|5884.7|5897.4|5891.4|5877.1|5871.1|410
1636127100000|2021-11-05 15:45:00|5890.2|5884.2|5896.1|5890.1|5898.3|5892.3|5887.7|5881.7|229
1636127400000|2021-11-05 15:50:00|5896|5890|5889.6|5883.6|5896.6|5890.6|5889.1|5883.1|422
1636127700000|2021-11-05 15:55:00|5889.7|5883.7|5892|5886|5896.5|5890.5|5889.7|5883.7|224
1636128000000|2021-11-05 16:00:00|5892.1|5886.1|5890.6|5884.6|5897.3|5891.3|5890.5|5884.5|239
1636128300000|2021-11-05 16:05:00|5890.7|5884.7|5881.7|5875.7|5894.1|5888.1|5877.6|5871.6|279
1636128600000|2021-11-05 16:10:00|5882.2|5876.2|5872.5|5866.5|5883.3|5877.3|5872|5866|211
1636128900000|2021-11-05 16:15:00|5872.6|5866.6|5878|5872|5880.7|5874.7|5872.1|5866.1|233
1636129200000|2021-11-05 16:20:00|5879.5|5873.5|5886.5|5880.5|5888|5882|5876.2|5870.2|271
1636129500000|2021-11-05 16:25:00|5885.5|5879.5|5894.1|5888.1|5900.5|5894.5|5883.5|5877.5|507
1636129800000|2021-11-05 16:30:00|5894.5|5888.5|5889.6|5883.6|5904.5|5898.5|5882.8|5876.8|362
1636130100000|2021-11-05 16:35:00|5889.1|5883.1|5896.3|5890.3|5899.3|5893.3|5888.6|5882.6|226
1636130400000|2021-11-05 16:40:00|5895.9|5889.9|5899.9|5893.9|5900.5|5894.5|5895.8|5889.8|173
1636130700000|2021-11-05 16:45:00|5900|5894|5894.5|5888.5|5905.9|5899.9|5894.5|5888.5|238
1636131000000|2021-11-05 16:50:00|5893.5|5887.5|5899.3|5893.3|5899.6|5893.6|5890.6|5884.6|270
1636131300000|2021-11-05 16:55:00|5897.1|5891.1|5897.6|5891.6|5904.1|5898.1|5894.3|5888.3|239
1636131600000|2021-11-05 17:00:00|5897.8|5891.8|5897.1|5891.1|5902.6|5896.6|5896.9|5890.9|189
1636131900000|2021-11-05 17:05:00|5898.1|5892.1|5896.9|5890.9|5901.3|5895.3|5896.4|5890.4|142
1636132200000|2021-11-05 17:10:00|5896.4|5890.4|5887.8|5881.8|5900.8|5894.8|5883.9|5877.9|173
1636132500000|2021-11-05 17:15:00|5887.3|5881.3|5891|5885|5892.6|5886.6|5885.1|5879.1|170
1636132800000|2021-11-05 17:20:00|5891.4|5885.4|5900.1|5894.1|5901.1|5895.1|5888|5882|173
1636133100000|2021-11-05 17:25:00|5900|5894|5890.5|5884.5|5902.1|5896.1|5890.5|5884.5|209
1636133400000|2021-11-05 17:30:00|5890|5884|5892|5886|5898|5892|5888|5882|262
1636133700000|2021-11-05 17:35:00|5893.1|5887.1|5892.1|5886.1|5896.6|5890.6|5892|5886|375
1636134000000|2021-11-05 17:40:00|5892.5|5886.5|5883.5|5877.5|5894.5|5888.5|5882.8|5876.8|318
1636134300000|2021-11-05 17:45:00|5883|5877|5891.7|5885.7|5892.2|5886.2|5875|5869|311
1636134600000|2021-11-05 17:50:00|5892.1|5886.1|5891.7|5885.7|5898.8|5892.8|5890.8|5884.8|226
1636134900000|2021-11-05 17:55:00|5891.3|5885.3|5902.2|5896.2|5902.7|5896.7|5887.2|5881.2|271
1636135200000|2021-11-05 18:00:00|5902.3|5896.3|5898.5|5892.5|5903.6|5897.6|5898.5|5892.5|560
1636135500000|2021-11-05 18:05:00|5898.1|5892.1|5890.5|5884.5|5899.8|5893.8|5890.2|5884.2|350
1636135800000|2021-11-05 18:10:00|5890.3|5884.3|5867.8|5861.8|5892.3|5886.3|5867.8|5861.8|1918
1636136100000|2021-11-05 18:15:00|5868.3|5862.3|5880.8|5870.8|5883.1|5877.1|5865.2|5859.2|676
1636333200000|2021-11-08 01:00:00|5880.3|5874.3|5870.2|5864.2|5886.1|5880.1|5868.8|5862.8|266
1636333500000|2021-11-08 01:05:00|5871.7|5865.7|5873|5867|5877.7|5871.7|5867.5|5861.5|78
1636333800000|2021-11-08 01:10:00|5872.6|5866.6|5871.7|5865.7|5876.5|5870.5|5868.9|5862.9|33
1636334100000|2021-11-08 01:15:00|5871.8|5865.8|5872.5|5866.5|5880.2|5874.2|5869.6|5863.6|50
1636334400000|2021-11-08 01:20:00|5872.1|5866.1|5879.2|5873.2|5880.3|5874.3|5871.7|5865.7|31
1636334700000|2021-11-08 01:25:00|5878.8|5872.8|5884.2|5878.2|5887.7|5881.7|5877.6|5871.6|53
1636335000000|2021-11-08 01:30:00|5884.1|5878.1|5883.2|5877.2|5884.1|5878.1|5875.7|5869.7|24
1636335300000|2021-11-08 01:35:00|5883.7|5877.7|5884.7|5878.7|5889.2|5883.2|5881.6|5875.6|19
1636335600000|2021-11-08 01:40:00|5883.7|5877.7|5882.8|5876.8|5887.9|5881.9|5881.4|5875.4|12
1636335900000|2021-11-08 01:45:00|5883.4|5877.4|5879.9|5873.9|5886.8|5880.8|5879.9|5873.9|20
1636336200000|2021-11-08 01:50:00|5881.4|5875.4|5876.4|5870.4|5882.4|5876.4|5876.4|5870.4|6
1636336500000|2021-11-08 01:55:00|5876.2|5870.2|5882.3|5876.3|5882.8|5876.8|5871.7|5865.7|37
1636336800000|2021-11-08 02:00:00|5881.9|5875.9|5880.3|5874.3|5884.6|5878.6|5876.3|5870.3|39
1636337100000|2021-11-08 02:05:00|5879.5|5873.5|5882.3|5876.3|5883.8|5877.8|5879.4|5873.4|21
1636337400000|2021-11-08 02:10:00|5882.4|5876.4|5883.4|5877.4|5883.8|5877.8|5882.3|5876.3|9
1636337700000|2021-11-08 02:15:00|5883.2|5877.2|5872.1|5866.1|5883.8|5877.8|5871.7|5865.7|45
1636338000000|2021-11-08 02:20:00|5874.2|5868.2|5880.2|5874.2|5881.2|5875.2|5873.2|5867.2|20
1636338300000|2021-11-08 02:25:00|5881.2|5875.2|5878.2|5872.2|5883.2|5877.2|5877.7|5871.7|11
1636338600000|2021-11-08 02:30:00|5879.2|5873.2|5882.4|5876.4|5883.2|5877.2|5873.7|5867.7|125
1636338900000|2021-11-08 02:35:00|5882.3|5876.3|5873.5|5867.5|5882.9|5876.9|5873.5|5867.5|33
1636339200000|2021-11-08 02:40:00|5873.6|5867.6|5877.6|5871.6|5878.7|5872.7|5873.6|5867.6|18
1636339500000|2021-11-08 02:45:00|5878|5872|5882.1|5876.1|5882.1|5876.1|5877.5|5871.5|50
1636339800000|2021-11-08 02:50:00|5881.1|5875.1|5879.1|5873.1|5882.2|5876.2|5878.6|5872.6|13
1636340100000|2021-11-08 02:55:00|5879.6|5873.6|5881.1|5875.1|5882.1|5876.1|5879.6|5873.6|11
1636340400000|2021-11-08 03:00:00|5880.7|5874.7|5880|5874|5881.6|5875.6|5879.4|5873.4|23
1636340700000|2021-11-08 03:05:00|5879.5|5873.5|5880.5|5874.5|5880.5|5874.5|5879.5|5873.5|18
1636341000000|2021-11-08 03:10:00|5880.6|5874.6|5883.9|5877.9|5884.4|5878.4|5880.6|5874.6|25
1636341300000|2021-11-08 03:15:00|5883.8|5877.8|5881.4|5875.4|5884.4|5878.4|5879.8|5873.8|23
1636341600000|2021-11-08 03:20:00|5881.5|5875.5|5882.3|5876.3|5883.4|5877.4|5881.5|5875.5|5
1636341900000|2021-11-08 03:25:00|5882.4|5876.4|5882.3|5876.3|5882.7|5876.7|5881.2|5875.2|7
1636342200000|2021-11-08 03:30:00|5882.2|5876.2|5880.8|5874.8|5882.3|5876.3|5880.8|5874.8|1
1636342500000|2021-11-08 03:35:00|5881.3|5875.3|5882.8|5876.8|5882.8|5876.8|5880.8|5874.8|7
1636342800000|2021-11-08 03:40:00|5883.3|5877.3|5883.9|5877.9|5883.9|5877.9|5883.3|5877.3|4
1636343100000|2021-11-08 03:45:00|5883.5|5877.5|5882.3|5876.3|5883.5|5877.5|5881.8|5875.8|7
1636343400000|2021-11-08 03:50:00|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|1
1636343700000|2021-11-08 03:55:00|5881.8|5875.8|5883.3|5877.3|5883.3|5877.3|5881.3|5875.3|3
1636344000000|2021-11-08 04:00:00|5883.4|5877.4|5883.9|5877.9|5883.9|5877.9|5883.4|5877.4|4
1636344300000|2021-11-08 04:05:00|5883.8|5877.8|5883.9|5877.9|5884.4|5878.4|5882.3|5876.3|5
1636344600000|2021-11-08 04:10:00|5884|5878|5883.4|5877.4|5884.4|5878.4|5883.4|5877.4|1
1636344900000|2021-11-08 04:15:00|5883.8|5877.8|5892.9|5886.9|5892.9|5886.9|5883.8|5877.8|30
1636345200000|2021-11-08 04:20:00|5896|5890|5895|5889|5896.5|5890.5|5892.9|5886.9|29
1636345500000|2021-11-08 04:25:00|5895.1|5889.1|5894.1|5888.1|5896|5890|5893.5|5887.5|8
1636345800000|2021-11-08 04:30:00|5894.9|5888.9|5894|5888|5895.6|5889.6|5892.5|5886.5|12
1636346100000|2021-11-08 04:35:00|5894.1|5888.1|5894.5|5888.5|5894.5|5888.5|5894.1|5888.1|1
1636346400000|2021-11-08 04:40:00|5895.2|5889.2|5893.9|5887.9|5896.5|5890.5|5893.9|5887.9|22
1636346700000|2021-11-08 04:45:00|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|1
1636347000000|2021-11-08 04:50:00|5894|5888|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|0
1636347300000|2021-11-08 04:55:00|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|1
1636347600000|2021-11-08 05:00:00|5894.4|5888.4|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|19
1636347900000|2021-11-08 05:05:00|5897|5891|5896|5890|5901.5|5895.5|5896|5890|25
1636348200000|2021-11-08 05:10:00|5896.1|5890.1|5897|5891|5897|5891|5896|5890|2
1636348500000|2021-11-08 05:15:00|5899.6|5893.6|5901|5895|5902.4|5896.4|5898.6|5892.6|36
1636348800000|2021-11-08 05:20:00|5901.8|5895.8|5903.1|5897.1|5904.8|5898.8|5901.8|5895.8|26
1636349100000|2021-11-08 05:25:00|5902.7|5896.7|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|2
1636349400000|2021-11-08 05:30:00|5902.7|5896.7|5904.2|5898.2|5906.3|5900.3|5902.6|5896.6|54
1636349700000|2021-11-08 05:35:00|5904.6|5898.6|5900.1|5894.1|5905.7|5899.7|5899.2|5893.2|21
1636350000000|2021-11-08 05:40:00|5900.2|5894.2|5902.4|5896.4|5902.6|5896.6|5898.6|5892.6|14
1636350300000|2021-11-08 05:45:00|5902.5|5896.5|5902.6|5896.6|5904.6|5898.6|5900.1|5894.1|9
1636350600000|2021-11-08 05:50:00|5903.1|5897.1|5907.6|5901.6|5907.6|5901.6|5903.1|5897.1|2
1636350900000|2021-11-08 05:55:00|5908|5902|5906|5900|5908|5902|5906|5900|12
1636351200000|2021-11-08 06:00:00|5905.6|5899.6|5907.2|5901.2|5908.7|5902.7|5903.6|5897.6|27
1636351500000|2021-11-08 06:05:00|5907.3|5901.3|5911.2|5905.2|5911.3|5905.3|5907.3|5901.3|24
1636351800000|2021-11-08 06:10:00|5911.3|5905.3|5917.2|5911.2|5917.2|5911.2|5911.3|5905.3|55
1636352100000|2021-11-08 06:15:00|5916.2|5910.2|5915.2|5909.2|5916.3|5910.3|5913.2|5907.2|5
1636352400000|2021-11-08 06:20:00|5915.8|5909.8|5915.7|5909.7|5916.2|5910.2|5912.7|5906.7|7
1636352700000|2021-11-08 06:25:00|5916.2|5910.2|5915.2|5909.2|5916.8|5910.8|5915.2|5909.2|2
1636353000000|2021-11-08 06:30:00|5915.3|5909.3|5911.2|5905.2|5917.4|5911.4|5909.7|5903.7|15
1636353300000|2021-11-08 06:35:00|5911.3|5905.3|5915.2|5909.2|5915.6|5909.6|5910.7|5904.7|23
1636353600000|2021-11-08 06:40:00|5916.2|5910.2|5911.6|5905.6|5916.2|5910.2|5911.6|5905.6|3
1636353900000|2021-11-08 06:45:00|5911.7|5905.7|5908.2|5902.2|5912.2|5906.2|5907.3|5901.3|15
1636354200000|2021-11-08 06:50:00|5907.7|5901.7|5911.7|5905.7|5912.2|5906.2|5904.1|5898.1|33
1636354500000|2021-11-08 06:55:00|5911.2|5905.2|5909.2|5903.2|5915.7|5909.7|5909.2|5903.2|3
1636354800000|2021-11-08 07:00:00|5908.2|5902.2|5907.2|5901.2|5909.2|5903.2|5903.7|5897.7|12
1636355100000|2021-11-08 07:05:00|5907.3|5901.3|5912.7|5906.7|5916|5910|5905.9|5899.9|64
1636355400000|2021-11-08 07:10:00|5912.6|5906.6|5908.1|5902.1|5912.7|5906.7|5907.1|5901.1|12
1636355700000|2021-11-08 07:15:00|5907.2|5901.2|5903.5|5897.5|5908.4|5902.4|5902.9|5896.9|14
1636356000000|2021-11-08 07:20:00|5904|5898|5906.5|5900.5|5906.5|5900.5|5903.4|5897.4|7
1636356300000|2021-11-08 07:25:00|5907|5901|5909.5|5903.5|5911.5|5905.5|5906|5900|24
1636356600000|2021-11-08 07:30:00|5909.1|5903.1|5900|5894|5909.1|5903.1|5898.5|5892.5|19
1636356900000|2021-11-08 07:35:00|5899.9|5893.9|5899|5893|5902|5896|5898.5|5892.5|5
1636357200000|2021-11-08 07:40:00|5899.5|5893.5|5903|5897|5903.1|5897.1|5898.5|5892.5|9
1636357500000|2021-11-08 07:45:00|5902.5|5896.5|5904.5|5898.5|5906.8|5900.8|5902|5896|21
1636357800000|2021-11-08 07:50:00|5904.6|5898.6|5903.7|5897.7|5906.5|5900.5|5902.2|5896.2|9
1636358100000|2021-11-08 07:55:00|5904.2|5898.2|5905.2|5899.2|5907.7|5901.7|5903.7|5897.7|9
1636358400000|2021-11-08 08:00:00|5905.3|5899.3|5909.7|5903.7|5911.8|5905.8|5905.3|5899.3|14
1636358700000|2021-11-08 08:05:00|5910.2|5904.2|5913.3|5907.3|5914.3|5908.3|5910.2|5904.2|52
1636359000000|2021-11-08 08:10:00|5913.8|5907.8|5915.9|5909.9|5920.8|5914.8|5913.8|5907.8|79
1636359300000|2021-11-08 08:15:00|5916.3|5910.3|5915.2|5909.2|5919.2|5913.2|5913.1|5907.1|23
1636359600000|2021-11-08 08:20:00|5915.1|5909.1|5911.7|5905.7|5915.1|5909.1|5908.6|5902.6|8
1636359900000|2021-11-08 08:25:00|5911.6|5905.6|5910.6|5904.6|5912.5|5906.5|5908.5|5902.5|34
1636360200000|2021-11-08 08:30:00|5910|5904|5910.1|5904.1|5914.2|5908.2|5909.2|5903.2|9
1636360500000|2021-11-08 08:35:00|5910|5904|5910.1|5904.1|5910.1|5904.1|5908|5902|3
1636360800000|2021-11-08 08:40:00|5911.1|5905.1|5910.6|5904.6|5912.7|5906.7|5909.6|5903.6|9
1636361100000|2021-11-08 08:45:00|5911.3|5905.3|5922.2|5916.2|5923.8|5917.8|5910.6|5904.6|34
1636361400000|2021-11-08 08:50:00|5921.7|5915.7|5920.2|5914.2|5923.4|5917.4|5915.7|5909.7|19
1636361700000|2021-11-08 08:55:00|5920.7|5914.7|5916.2|5910.2|5922.4|5916.4|5916.2|5910.2|18
1636362000000|2021-11-08 09:00:00|5916.1|5910.1|5921.7|5915.7|5922.7|5916.7|5913.2|5907.2|17
1636362300000|2021-11-08 09:05:00|5922.7|5916.7|5921.2|5915.2|5923.7|5917.7|5920.7|5914.7|12
1636362600000|2021-11-08 09:10:00|5922.2|5916.2|5922.2|5916.2|5924.3|5918.3|5921.2|5915.2|24
1636362900000|2021-11-08 09:15:00|5923.2|5917.2|5926.3|5920.3|5926.3|5920.3|5922.2|5916.2|27
1636363200000|2021-11-08 09:20:00|5926.8|5920.8|5926.3|5920.3|5927|5921|5925.8|5919.8|77
1636363500000|2021-11-08 09:25:00|5926.8|5920.8|5926.4|5920.4|5927.5|5921.5|5926.4|5920.4|16
1636363800000|2021-11-08 09:30:00|5927.5|5921.5|5924.9|5918.9|5928|5922|5924.4|5918.4|25
1636364100000|2021-11-08 09:35:00|5925|5919|5923.9|5917.9|5927.4|5921.4|5923.9|5917.9|26
1636364400000|2021-11-08 09:40:00|5924|5918|5924.9|5918.9|5925.4|5919.4|5923.4|5917.4|3
1636364700000|2021-11-08 09:45:00|5925|5919|5924.4|5918.4|5925.4|5919.4|5922.3|5916.3|9
1636365000000|2021-11-08 09:50:00|5924.3|5918.3|5924.9|5918.9|5924.9|5918.9|5923.3|5917.3|1
1636365300000|2021-11-08 09:55:00|5924.4|5918.4|5914.9|5908.9|5925.4|5919.4|5912.4|5906.4|10
1636365600000|2021-11-08 10:00:00|5914.8|5908.8|5901.4|5895.4|5914.8|5908.8|5900.9|5894.9|33
1636365900000|2021-11-08 10:05:00|5899.8|5893.8|5903.7|5897.7|5904.7|5898.7|5899.4|5893.4|49
1636366200000|2021-11-08 10:10:00|5902.7|5896.7|5907.8|5901.8|5911.8|5905.8|5902.1|5896.1|85
1636366500000|2021-11-08 10:15:00|5908.3|5902.3|5907.4|5901.4|5908.4|5902.4|5906.3|5900.3|21
1636366800000|2021-11-08 10:20:00|5907.6|5901.6|5907.4|5901.4|5909|5903|5905.3|5899.3|17
1636367100000|2021-11-08 10:25:00|5907.9|5901.9|5906.9|5900.9|5909|5903|5906.4|5900.4|30
1636367400000|2021-11-08 10:30:00|5907.4|5901.4|5908.5|5902.5|5909|5903|5905.9|5899.9|23
1636367700000|2021-11-08 10:35:00|5908.6|5902.6|5911.4|5905.4|5918.6|5912.6|5908.1|5902.1|98
1636368000000|2021-11-08 10:40:00|5910.5|5904.5|5920.5|5914.5|5920.6|5914.6|5909.5|5903.5|44
1636368300000|2021-11-08 10:45:00|5920.6|5914.6|5919|5913|5921.2|5915.2|5918.1|5912.1|16
1636368600000|2021-11-08 10:50:00|5919.4|5913.4|5919.4|5913.4|5920.1|5914.1|5918.5|5912.5|11
1636368900000|2021-11-08 10:55:00|5919|5913|5922|5916|5924.7|5918.7|5918.5|5912.5|85
1636369200000|2021-11-08 11:00:00|5922.4|5916.4|5922|5916|5923.1|5917.1|5920.6|5914.6|8
1636369500000|2021-11-08 11:05:00|5921.5|5915.5|5921|5915|5922.6|5916.6|5919.4|5913.4|16
1636369800000|2021-11-08 11:10:00|5921.4|5915.4|5912.6|5906.6|5921.4|5915.4|5912.1|5906.1|21
1636370100000|2021-11-08 11:15:00|5912.7|5906.7|5905.7|5899.7|5914|5908|5905.7|5899.7|20
1636370400000|2021-11-08 11:20:00|5905.6|5899.6|5905.1|5899.1|5906.2|5900.2|5904.1|5898.1|16
1636370700000|2021-11-08 11:25:00|5905|5899|5905.7|5899.7|5906.2|5900.2|5904.6|5898.6|7
1636371000000|2021-11-08 11:30:00|5904.9|5898.9|5903.6|5897.6|5905.4|5899.4|5902.1|5896.1|24
1636371300000|2021-11-08 11:35:00|5902.6|5896.6|5903.1|5897.1|5905.7|5899.7|5900.3|5894.3|41
1636371600000|2021-11-08 11:40:00|5903.6|5897.6|5905|5899|5905.2|5899.2|5903.6|5897.6|11
1636371900000|2021-11-08 11:45:00|5904.6|5898.6|5904.2|5898.2|5906.2|5900.2|5903.6|5897.6|30
1636372200000|2021-11-08 11:50:00|5904.1|5898.1|5905.2|5899.2|5905.7|5899.7|5903.1|5897.1|2
1636372500000|2021-11-08 11:55:00|5904.6|5898.6|5902.1|5896.1|5905.2|5899.2|5901.1|5895.1|3
1636372800000|2021-11-08 12:00:00|5902.6|5896.6|5910.6|5904.6|5910.6|5904.6|5901.6|5895.6|33
1636373100000|2021-11-08 12:05:00|5910.7|5904.7|5911.1|5905.1|5911.6|5905.6|5909.1|5903.1|5
1636373400000|2021-11-08 12:10:00|5912.2|5906.2|5915.1|5909.1|5915.1|5909.1|5910.1|5904.1|30
1636373700000|2021-11-08 12:15:00|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5910.7|5904.7|41
1636374000000|2021-11-08 12:20:00|5914.1|5908.1|5920|5914|5920.9|5914.9|5913.8|5907.8|31
1636374300000|2021-11-08 12:25:00|5919.9|5913.9|5914.3|5908.3|5920.3|5914.3|5909.8|5903.8|61
1636374600000|2021-11-08 12:30:00|5913.9|5907.9|5902.9|5896.9|5913.9|5907.9|5902.9|5896.9|60
1636374900000|2021-11-08 12:35:00|5903|5897|5903.9|5897.9|5905.9|5899.9|5898.3|5892.3|99
1636375200000|2021-11-08 12:40:00|5903.8|5897.8|5897.8|5891.8|5905.9|5899.9|5894.2|5888.2|80
1636375500000|2021-11-08 12:45:00|5897.3|5891.3|5894.3|5888.3|5898.4|5892.4|5893.7|5887.7|72
1636375800000|2021-11-08 12:50:00|5893.8|5887.8|5893.8|5887.8|5895.3|5889.3|5892.8|5886.8|60
1636376100000|2021-11-08 12:55:00|5894.9|5888.9|5903|5897|5903.1|5897.1|5894.3|5888.3|112
1636376400000|2021-11-08 13:00:00|5903.1|5897.1|5893.9|5887.9|5904.6|5898.6|5893|5887|45
1636376700000|2021-11-08 13:05:00|5893|5887|5894.5|5888.5|5896|5890|5892.6|5886.6|73
1636377000000|2021-11-08 13:10:00|5894.9|5888.9|5900|5894|5900.6|5894.6|5894.4|5888.4|75
1636377300000|2021-11-08 13:15:00|5899.5|5893.5|5885.8|5879.8|5900.1|5894.1|5885.8|5879.8|56
1636377600000|2021-11-08 13:20:00|5886.3|5880.3|5876.1|5870.1|5886.3|5880.3|5872.5|5866.5|138
1636377900000|2021-11-08 13:25:00|5874.2|5868.2|5876.8|5870.8|5879.4|5873.4|5868.2|5862.2|59
1636378200000|2021-11-08 13:30:00|5876.7|5870.7|5882.8|5876.8|5882.8|5876.8|5865.3|5859.3|126
1636378500000|2021-11-08 13:35:00|5881.9|5875.9|5885.5|5879.5|5893.1|5887.1|5873.2|5867.2|107
1636378800000|2021-11-08 13:40:00|5886|5880|5891.1|5885.1|5893|5887|5881.5|5875.5|40
1636381800000|2021-11-08 14:30:00|5880.9|5874.9|5840.1|5834.1|5887|5881|5829.6|5823.6|1240
1636382100000|2021-11-08 14:35:00|5840|5834|5802.1|5796.1|5840.4|5834.4|5801.1|5795.1|1289
1636382400000|2021-11-08 14:40:00|5802.2|5796.2|5821.4|5815.4|5823.9|5817.9|5801.6|5795.6|545
1636382700000|2021-11-08 14:45:00|5821.3|5815.3|5810.4|5804.4|5821.3|5815.3|5792.2|5786.2|658
1636383000000|2021-11-08 14:50:00|5810.9|5804.9|5819.6|5813.6|5822.9|5816.9|5809.9|5803.9|318
1636383300000|2021-11-08 14:55:00|5819|5813|5835.8|5829.8|5846.8|5840.8|5818.1|5812.1|510
1636383600000|2021-11-08 15:00:00|5835.7|5829.7|5828.9|5822.9|5842.2|5836.2|5820.4|5814.4|339
1636383900000|2021-11-08 15:05:00|5829|5823|5829.1|5823.1|5830|5824|5823.4|5817.4|246
1636384200000|2021-11-08 15:10:00|5829.5|5823.5|5829.7|5823.7|5844.2|5838.2|5827.4|5821.4|448
1636384500000|2021-11-08 15:15:00|5829.8|5823.8|5851.1|5845.1|5858|5852|5829.8|5823.8|301
1636384800000|2021-11-08 15:20:00|5851.2|5845.2|5832.7|5826.7|5853.6|5847.6|5832.7|5826.7|293
1636385100000|2021-11-08 15:25:00|5833.7|5827.7|5831.1|5825.1|5836.2|5830.2|5831.1|5825.1|145
1636385400000|2021-11-08 15:30:00|5831.2|5825.2|5824|5818|5831.7|5825.7|5819.9|5813.9|276
1636385700000|2021-11-08 15:35:00|5824.6|5818.6|5819.3|5813.3|5826.5|5820.5|5818.9|5812.9|471
1636386000000|2021-11-08 15:40:00|5819.4|5813.4|5821.4|5815.4|5821.5|5815.5|5814.3|5808.3|480
1636386300000|2021-11-08 15:45:00|5820.9|5814.9|5818.2|5812.2|5821.5|5815.5|5813.1|5807.1|218
1636386600000|2021-11-08 15:50:00|5818.3|5812.3|5823.8|5817.8|5829.4|5823.4|5818.3|5812.3|280
1636386900000|2021-11-08 15:55:00|5823.7|5817.7|5812.8|5806.8|5824.7|5818.7|5812.7|5806.7|208
1636387200000|2021-11-08 16:00:00|5812.3|5806.3|5813.9|5807.9|5814.9|5808.9|5809.2|5803.2|235
1636387500000|2021-11-08 16:05:00|5814.3|5808.3|5807.6|5801.6|5814.7|5808.7|5806.1|5800.1|189
1636387800000|2021-11-08 16:10:00|5807.5|5801.5|5801.7|5795.7|5811.8|5805.8|5799.5|5793.5|272
1636388100000|2021-11-08 16:15:00|5799.8|5793.8|5805.5|5799.5|5805.5|5799.5|5796.7|5790.7|220
1636388400000|2021-11-08 16:20:00|5805.4|5799.4|5798.5|5792.5|5805.4|5799.4|5797|5791|246
1636388700000|2021-11-08 16:25:00|5799|5793|5799.5|5793.5|5802.5|5796.5|5798|5792|283
1636389000000|2021-11-08 16:30:00|5798.4|5792.4|5795.4|5789.4|5800.4|5794.4|5794.7|5788.7|446
1636389300000|2021-11-08 16:35:00|5795.8|5789.8|5790.3|5784.3|5796.3|5790.3|5787.3|5781.3|234
1636389600000|2021-11-08 16:40:00|5790.4|5784.4|5797|5791|5804|5798|5789.3|5783.3|297
1636389900000|2021-11-08 16:45:00|5797.1|5791.1|5789.8|5783.8|5800.4|5794.4|5789.8|5783.8|224
1636390200000|2021-11-08 16:50:00|5789.9|5783.9|5795.6|5789.6|5796.5|5790.5|5788.8|5782.8|241
1636390500000|2021-11-08 16:55:00|5795.5|5789.5|5792.6|5786.6|5796.5|5790.5|5792.1|5786.1|200
1636390800000|2021-11-08 17:00:00|5792.1|5786.1|5791.1|5785.1|5796|5790|5791.1|5785.1|182
1636391100000|2021-11-08 17:05:00|5789.4|5783.4|5788.4|5782.4|5791.5|5785.5|5785.9|5779.9|293
1636391400000|2021-11-08 17:10:00|5788.5|5782.5|5789.4|5783.4|5792.3|5786.3|5784.5|5778.5|148
1636391700000|2021-11-08 17:15:00|5789|5783|5788|5782|5794|5788|5787.1|5781.1|163
1636392000000|2021-11-08 17:20:00|5788.6|5782.6|5786.4|5780.4|5790|5784|5786.4|5780.4|105
1636392300000|2021-11-08 17:25:00|5786.3|5780.3|5781.8|5775.8|5787.1|5781.1|5781.2|5775.2|363
1636392600000|2021-11-08 17:30:00|5782.2|5776.2|5785.2|5779.2|5785.7|5779.7|5780.7|5774.7|272
1636392900000|2021-11-08 17:35:00|5784.8|5778.8|5786.3|5780.3|5789.2|5783.2|5784.3|5778.3|119
1636393200000|2021-11-08 17:40:00|5787.3|5781.3|5786.3|5780.3|5788.8|5782.8|5784|5778|117
1636393500000|2021-11-08 17:45:00|5785.9|5779.9|5779.8|5773.8|5785.9|5779.9|5778.8|5772.8|138
1636393800000|2021-11-08 17:50:00|5779.2|5773.2|5774.3|5768.3|5780.3|5774.3|5771.7|5765.7|310
1636394100000|2021-11-08 17:55:00|5772.7|5766.7|5776.1|5770.1|5778.2|5772.2|5771.7|5765.7|234
1636394400000|2021-11-08 18:00:00|5775.6|5769.6|5784.8|5778.8|5787.7|5781.7|5775.2|5769.2|196
1636394700000|2021-11-08 18:05:00|5785.2|5779.2|5794.4|5788.4|5795.1|5789.1|5782.6|5776.6|198
1636395000000|2021-11-08 18:10:00|5794|5788|5804.4|5798.4|5806|5800|5785.7|5779.7|244
1636395300000|2021-11-08 18:15:00|5803.6|5797.6|5803.6|5797.6|5805.1|5799.1|5795.4|5789.4|180
1636395600000|2021-11-08 18:20:00|5803.1|5797.1|5818.8|5812.8|5819.8|5813.8|5802.9|5796.9|213
1636395900000|2021-11-08 18:25:00|5818.2|5812.2|5814.2|5808.2|5830.6|5824.6|5813.4|5807.4|661
1636396200000|2021-11-08 18:30:00|5813.8|5807.8|5808.2|5802.2|5817.8|5811.8|5805.6|5799.6|130
1636396500000|2021-11-08 18:35:00|5807.7|5801.7|5812.2|5806.2|5814.6|5808.6|5806.8|5800.8|116
1636396800000|2021-11-08 18:40:00|5811.8|5805.8|5814.2|5808.2|5817.2|5811.2|5810.2|5804.2|157
1636397100000|2021-11-08 18:45:00|5813.7|5807.7|5812.7|5806.7|5819.8|5813.8|5812.7|5806.7|365
1636397400000|2021-11-08 18:50:00|5812.8|5806.8|5815.2|5809.2|5819.7|5813.7|5810.7|5804.7|195
1636397700000|2021-11-08 18:55:00|5814.3|5808.3|5807.3|5801.3|5814.3|5808.3|5806.6|5800.6|126
1636398000000|2021-11-08 19:00:00|5807.1|5801.1|5806.7|5800.7|5809.2|5803.2|5802.5|5796.5|303
1636398300000|2021-11-08 19:05:00|5807.1|5801.1|5809.2|5803.2|5814.8|5808.8|5803.2|5797.2|402
1636398600000|2021-11-08 19:10:00|5808.8|5802.8|5793.2|5787.2|5810.2|5804.2|5792.7|5786.7|1109
1636398900000|2021-11-08 19:15:00|5794.2|5788.2|5794.3|5788.3|5796.1|5790.1|5788.9|5782.9|992
1636419600000|2021-11-09 01:00:00|5803.8|5797.8|5800.1|5794.1|5804.8|5798.8|5795.3|5789.3|154
1636419900000|2021-11-09 01:05:00|5800|5794|5801.1|5795.1|5802.1|5796.1|5799.1|5793.1|28
1636420200000|2021-11-09 01:10:00|5801|5795|5804.6|5798.6|5804.6|5798.6|5798|5792|36
1636420500000|2021-11-09 01:15:00|5804.1|5798.1|5804.1|5798.1|5805.1|5799.1|5803.6|5797.6|22
1636420800000|2021-11-09 01:20:00|5804|5798|5804.1|5798.1|5804.6|5798.6|5799|5793|11
1636421100000|2021-11-09 01:25:00|5804|5798|5798.5|5792.5|5805.1|5799.1|5798|5792|9
1636421400000|2021-11-09 01:30:00|5798.9|5792.9|5801|5795|5801.5|5795.5|5793.7|5787.7|72
1636421700000|2021-11-09 01:35:00|5802|5796|5803|5797|5805.1|5799.1|5801.7|5795.7|41
1636422000000|2021-11-09 01:40:00|5802.5|5796.5|5798|5792|5803|5797|5797.1|5791.1|29
1636422300000|2021-11-09 01:45:00|5797.6|5791.6|5794.5|5788.5|5799.2|5793.2|5792.4|5786.4|52
1636422600000|2021-11-09 01:50:00|5794.1|5788.1|5796|5790|5801.5|5795.5|5793.5|5787.5|14
1636422900000|2021-11-09 01:55:00|5795.6|5789.6|5796.5|5790.5|5801.5|5795.5|5795|5789|21
1636423200000|2021-11-09 02:00:00|5795.6|5789.6|5791|5785|5796.5|5790.5|5788|5782|38
1636423500000|2021-11-09 02:05:00|5790.5|5784.5|5788.5|5782.5|5796.5|5790.5|5788.5|5782.5|27
1636423800000|2021-11-09 02:10:00|5787.3|5781.3|5790.5|5784.5|5792|5786|5786.4|5780.4|31
1636424100000|2021-11-09 02:15:00|5790|5784|5787.5|5781.5|5790.5|5784.5|5786.9|5780.9|12
1636424400000|2021-11-09 02:20:00|5787.9|5781.9|5789.5|5783.5|5790.5|5784.5|5787.9|5781.9|11
1636424700000|2021-11-09 02:25:00|5789.4|5783.4|5788.5|5782.5|5791|5785|5788.4|5782.4|6
1636425000000|2021-11-09 02:30:00|5789.4|5783.4|5788.4|5782.4|5791.9|5785.9|5786.4|5780.4|18
1636425300000|2021-11-09 02:35:00|5788|5782|5787|5781|5789|5783|5784.6|5778.6|23
1636425600000|2021-11-09 02:40:00|5786.9|5780.9|5794.5|5788.5|5794.6|5788.6|5785.5|5779.5|11
1636425900000|2021-11-09 02:45:00|5794.4|5788.4|5799.5|5793.5|5802.5|5796.5|5792|5786|25
1636426200000|2021-11-09 02:50:00|5800.3|5794.3|5804.1|5798.1|5805.1|5799.1|5800.3|5794.3|22
1636426500000|2021-11-09 02:55:00|5804.6|5798.6|5802.1|5796.1|5805.1|5799.1|5801.1|5795.1|40
1636426800000|2021-11-09 03:00:00|5802.5|5796.5|5797|5791|5802.6|5796.6|5796.4|5790.4|13
1636427100000|2021-11-09 03:05:00|5796.9|5790.9|5797|5791|5798.5|5792.5|5796.4|5790.4|7
1636427400000|2021-11-09 03:10:00|5796.5|5790.5|5786.5|5780.5|5798|5792|5785.5|5779.5|57
1636427700000|2021-11-09 03:15:00|5787|5781|5785.8|5779.8|5794.1|5788.1|5783.5|5777.5|36
1636428000000|2021-11-09 03:20:00|5785.4|5779.4|5785.5|5779.5|5787.1|5781.1|5783.5|5777.5|37
1636428300000|2021-11-09 03:25:00|5785|5779|5787.2|5781.2|5789.8|5783.8|5784|5778|18
1636428600000|2021-11-09 03:30:00|5786.8|5780.8|5786.7|5780.7|5789.6|5783.6|5786.2|5780.2|7
1636428900000|2021-11-09 03:35:00|5787.2|5781.2|5785.3|5779.3|5787.2|5781.2|5785.3|5779.3|7
1636429200000|2021-11-09 03:40:00|5784.3|5778.3|5784.3|5778.3|5786.3|5780.3|5783.4|5777.4|23
1636429500000|2021-11-09 03:45:00|5784.2|5778.2|5784.7|5778.7|5785.8|5779.8|5782.3|5776.3|12
1636429800000|2021-11-09 03:50:00|5784.3|5778.3|5783.3|5777.3|5784.3|5778.3|5782.3|5776.3|5
1636430100000|2021-11-09 03:55:00|5782.8|5776.8|5785.8|5779.8|5786.3|5780.3|5782.8|5776.8|2
1636430400000|2021-11-09 04:00:00|5785.4|5779.4|5785.3|5779.3|5785.8|5779.8|5783.8|5777.8|7
1636430700000|2021-11-09 04:05:00|5784.8|5778.8|5782.2|5776.2|5784.8|5778.8|5782.2|5776.2|2
1636431000000|2021-11-09 04:10:00|5780.8|5774.8|5781.8|5775.8|5781.8|5775.8|5780.8|5774.8|8
1636431300000|2021-11-09 04:15:00|5781.4|5775.4|5781.3|5775.3|5781.8|5775.8|5780.3|5774.3|4
1636431600000|2021-11-09 04:20:00|5781.2|5775.2|5781.8|5775.8|5781.8|5775.8|5780.8|5774.8|0
1636431900000|2021-11-09 04:25:00|5784.3|5778.3|5782.8|5776.8|5784.8|5778.8|5782.7|5776.7|5
1636432200000|2021-11-09 04:30:00|5783.3|5777.3|5782.7|5776.7|5783.8|5777.8|5781.3|5775.3|7
1636432500000|2021-11-09 04:35:00|5782.3|5776.3|5782.2|5776.2|5783.3|5777.3|5781.3|5775.3|2
1636432800000|2021-11-09 04:40:00|5782.3|5776.3|5784.8|5778.8|5784.8|5778.8|5782.3|5776.3|6
1636433100000|2021-11-09 04:45:00|5785.3|5779.3|5784.3|5778.3|5785.3|5779.3|5784.3|5778.3|0
1636433400000|2021-11-09 04:50:00|5783.4|5777.4|5782.8|5776.8|5783.4|5777.4|5781.4|5775.4|1
1636433700000|2021-11-09 04:55:00|5782.4|5776.4|5779.2|5773.2|5782.4|5776.4|5779.2|5773.2|9
1636434000000|2021-11-09 05:00:00|5779.3|5773.3|5779.2|5773.2|5779.3|5773.3|5779.2|5773.2|10
1636434300000|2021-11-09 05:05:00|5778.7|5772.7|5778.3|5772.3|5778.7|5772.7|5777.8|5771.8|2
1636434600000|2021-11-09 05:10:00|5777.8|5771.8|5778.8|5772.8|5778.8|5772.8|5777.8|5771.8|2
1636434900000|2021-11-09 05:15:00|5778.7|5772.7|5778.8|5772.8|5778.8|5772.8|5778.3|5772.3|0
1636435200000|2021-11-09 05:20:00|5778.3|5772.3|5778.3|5772.3|5778.4|5772.4|5778.3|5772.3|7
1636435500000|2021-11-09 05:25:00|5778.8|5772.8|5777.2|5771.2|5778.8|5772.8|5776.8|5770.8|45
1636435800000|2021-11-09 05:30:00|5776.5|5770.5|5772.4|5766.4|5776.5|5770.5|5772|5766|121
1636436100000|2021-11-09 05:35:00|5772.9|5766.9|5773.9|5767.9|5774.4|5768.4|5772|5766|29
1636436400000|2021-11-09 05:40:00|5773.4|5767.4|5773|5767|5775.5|5769.5|5772|5766|19
1636436700000|2021-11-09 05:45:00|5773.5|5767.5|5775|5769|5778.5|5772.5|5772.8|5766.8|29
1636437000000|2021-11-09 05:50:00|5775.5|5769.5|5773.4|5767.4|5778.6|5772.6|5771.6|5765.6|61
1636437300000|2021-11-09 05:55:00|5772.9|5766.9|5773.4|5767.4|5777.9|5771.9|5772|5766|30
1636437600000|2021-11-09 06:00:00|5773.5|5767.5|5775.4|5769.4|5777|5771|5772.8|5766.8|36
1636437900000|2021-11-09 06:05:00|5775.9|5769.9|5781.8|5775.8|5782.4|5776.4|5775.7|5769.7|31
1636438200000|2021-11-09 06:10:00|5780.9|5774.9|5785.9|5779.9|5789.3|5783.3|5780.9|5774.9|19
1636438500000|2021-11-09 06:15:00|5786|5780|5784|5778|5786.5|5780.5|5780.4|5774.4|13
1636438800000|2021-11-09 06:20:00|5784.4|5778.4|5789.6|5783.6|5791|5785|5783.9|5777.9|11
1636439100000|2021-11-09 06:25:00|5789.1|5783.1|5788.1|5782.1|5794.2|5788.2|5785.6|5779.6|20
1636439400000|2021-11-09 06:30:00|5788.6|5782.6|5784.6|5778.6|5790.6|5784.6|5783.1|5777.1|8
1636439700000|2021-11-09 06:35:00|5784.7|5778.7|5776|5770|5787.6|5781.6|5776|5770|26
1636440000000|2021-11-09 06:40:00|5775.9|5769.9|5777.9|5771.9|5779.5|5773.5|5774.9|5768.9|25
1636440300000|2021-11-09 06:45:00|5777|5771|5786.1|5780.1|5786.2|5780.2|5776.4|5770.4|77
1636440600000|2021-11-09 06:50:00|5785.5|5779.5|5782.6|5776.6|5787.1|5781.1|5781.1|5775.1|10
1636440900000|2021-11-09 06:55:00|5782.4|5776.4|5780|5774|5784.5|5778.5|5780|5774|10
1636441200000|2021-11-09 07:00:00|5779.6|5773.6|5780.1|5774.1|5783.1|5777.1|5779.1|5773.1|6
1636441500000|2021-11-09 07:05:00|5781|5775|5777.1|5771.1|5781.1|5775.1|5777.1|5771.1|5
1636441800000|2021-11-09 07:10:00|5775.5|5769.5|5778.7|5772.7|5779.6|5773.6|5775.5|5769.5|7
1636442100000|2021-11-09 07:15:00|5779.1|5773.1|5776.5|5770.5|5779.6|5773.6|5775|5769|5
1636442400000|2021-11-09 07:20:00|5776.6|5770.6|5773.1|5767.1|5776.6|5770.6|5773|5767|8
1636442700000|2021-11-09 07:25:00|5774.1|5768.1|5773.1|5767.1|5776.1|5770.1|5772.6|5766.6|9
1636443000000|2021-11-09 07:30:00|5774.6|5768.6|5774.6|5768.6|5776.7|5770.7|5773|5767|17
1636443300000|2021-11-09 07:35:00|5775.1|5769.1|5775.6|5769.6|5777.1|5771.1|5775.1|5769.1|6
1636443600000|2021-11-09 07:40:00|5775.7|5769.7|5778.6|5772.6|5783.1|5777.1|5775.7|5769.7|23
1636443900000|2021-11-09 07:45:00|5779.1|5773.1|5782.1|5776.1|5786.1|5780.1|5779.1|5773.1|25
1636444200000|2021-11-09 07:50:00|5782.2|5776.2|5780.6|5774.6|5786.6|5780.6|5780.6|5774.6|32
1636444500000|2021-11-09 07:55:00|5781|5775|5781.6|5775.6|5782.6|5776.6|5781|5775|7
1636444800000|2021-11-09 08:00:00|5781.1|5775.1|5780.6|5774.6|5783.6|5777.6|5779.1|5773.1|18
1636445100000|2021-11-09 08:05:00|5781.6|5775.6|5787.6|5781.6|5787.6|5781.6|5780.6|5774.6|12
1636445400000|2021-11-09 08:10:00|5787.5|5781.5|5792.1|5786.1|5795.2|5789.2|5787.5|5781.5|30
1636445700000|2021-11-09 08:15:00|5791.6|5785.6|5791.1|5785.1|5791.6|5785.6|5788.6|5782.6|9
1636446000000|2021-11-09 08:20:00|5791.6|5785.6|5799.6|5793.6|5800.6|5794.6|5791.6|5785.6|65
1636446300000|2021-11-09 08:25:00|5800.1|5794.1|5799.6|5793.6|5801.1|5795.1|5794.5|5788.5|26
1636446600000|2021-11-09 08:30:00|5797.6|5791.6|5804.2|5798.2|5805.2|5799.2|5797.6|5791.6|24
1636446900000|2021-11-09 08:35:00|5804.7|5798.7|5803.6|5797.6|5804.7|5798.7|5801.6|5795.6|25
1636447200000|2021-11-09 08:40:00|5803.4|5797.4|5788.2|5782.2|5803.4|5797.4|5787.1|5781.1|35
1636447500000|2021-11-09 08:45:00|5785.1|5779.1|5791.7|5785.7|5791.7|5785.7|5784.2|5778.2|15
1636447800000|2021-11-09 08:50:00|5791.6|5785.6|5794.1|5788.1|5796.1|5790.1|5791.6|5785.6|20
1636448100000|2021-11-09 08:55:00|5795.6|5789.6|5793.7|5787.7|5796.6|5790.6|5793.5|5787.5|22
1636448400000|2021-11-09 09:00:00|5793.8|5787.8|5793.1|5787.1|5796.6|5790.6|5791.1|5785.1|32
1636448700000|2021-11-09 09:05:00|5793.2|5787.2|5795|5789|5796.6|5790.6|5792.6|5786.6|30
1636449000000|2021-11-09 09:10:00|5795.5|5789.5|5799.6|5793.6|5803.1|5797.1|5795.5|5789.5|20
1636449300000|2021-11-09 09:15:00|5800.5|5794.5|5802.1|5796.1|5803.6|5797.6|5800.1|5794.1|9
1636449600000|2021-11-09 09:20:00|5802.2|5796.2|5805.7|5799.7|5811.1|5805.1|5801|5795|105
1636449900000|2021-11-09 09:25:00|5805.8|5799.8|5807.3|5801.3|5808.3|5802.3|5805.2|5799.2|14
1636450200000|2021-11-09 09:30:00|5809.4|5803.4|5806.3|5800.3|5813.3|5807.3|5805.2|5799.2|31
1636450500000|2021-11-09 09:35:00|5805.8|5799.8|5807.4|5801.4|5811.4|5805.4|5805.7|5799.7|12
1636450800000|2021-11-09 09:40:00|5808.3|5802.3|5810.9|5804.9|5812.4|5806.4|5807.8|5801.8|38
1636451100000|2021-11-09 09:45:00|5810.8|5804.8|5814.3|5808.3|5816.4|5810.4|5810.8|5804.8|21
1636451400000|2021-11-09 09:50:00|5814.8|5808.8|5815.9|5809.9|5816.4|5810.4|5812.9|5806.9|63
1636451700000|2021-11-09 09:55:00|5815.8|5809.8|5825.8|5819.8|5827.8|5821.8|5815.8|5809.8|57
1636452000000|2021-11-09 10:00:00|5825.2|5819.2|5825.8|5819.8|5827.3|5821.3|5818.4|5812.4|35
1636452300000|2021-11-09 10:05:00|5825.9|5819.9|5826.8|5820.8|5827.3|5821.3|5824.3|5818.3|21
1636452600000|2021-11-09 10:10:00|5827.3|5821.3|5829.4|5823.4|5830.4|5824.4|5827.3|5821.3|87
1636452900000|2021-11-09 10:15:00|5829.8|5823.8|5825|5819|5830|5824|5824|5818|30
1636453200000|2021-11-09 10:20:00|5824.5|5818.5|5825.6|5819.6|5829.6|5823.6|5824.5|5818.5|20
1636453500000|2021-11-09 10:25:00|5826.1|5820.1|5819.6|5813.6|5826.1|5820.1|5817.8|5811.8|25
1636453800000|2021-11-09 10:30:00|5819.5|5813.5|5820.6|5814.6|5822.1|5816.1|5819.1|5813.1|40
1636454100000|2021-11-09 10:35:00|5821|5815|5820|5814|5821.1|5815.1|5819.1|5813.1|13
1636454400000|2021-11-09 10:40:00|5819.5|5813.5|5820.5|5814.5|5821|5815|5818.6|5812.6|9
1636454700000|2021-11-09 10:45:00|5820|5814|5814.5|5808.5|5821.5|5815.5|5814|5808|26
1636455000000|2021-11-09 10:50:00|5814.4|5808.4|5814|5808|5817|5811|5813.4|5807.4|13
1636455300000|2021-11-09 10:55:00|5813.6|5807.6|5813|5807|5815.5|5809.5|5812.1|5806.1|12
1636455600000|2021-11-09 11:00:00|5812.5|5806.5|5814|5808|5815|5809|5812.5|5806.5|3
1636455900000|2021-11-09 11:05:00|5813.5|5807.5|5813.5|5807.5|5815.5|5809.5|5813|5807|16
1636456200000|2021-11-09 11:10:00|5813.6|5807.6|5821|5815|5821|5815|5813.5|5807.5|15
1636456500000|2021-11-09 11:15:00|5820.2|5814.2|5820.6|5814.6|5820.6|5814.6|5819.5|5813.5|110
1636456800000|2021-11-09 11:20:00|5820.1|5814.1|5818|5812|5820.6|5814.6|5818|5812|8
1636457100000|2021-11-09 11:25:00|5818.1|5812.1|5816.5|5810.5|5821|5815|5815.6|5809.6|69
1636457400000|2021-11-09 11:30:00|5817|5811|5820|5814|5820.5|5814.5|5816|5810|42
1636457700000|2021-11-09 11:35:00|5819.5|5813.5|5818.1|5812.1|5820.6|5814.6|5816|5810|52
1636458000000|2021-11-09 11:40:00|5817.7|5811.7|5820.2|5814.2|5820.8|5814.8|5816.2|5810.2|31
1636458300000|2021-11-09 11:45:00|5820.3|5814.3|5819.2|5813.2|5822.2|5816.2|5819.2|5813.2|13
1636458600000|2021-11-09 11:50:00|5818.7|5812.7|5807.8|5801.8|5819.2|5813.2|5807.3|5801.3|38
1636458900000|2021-11-09 11:55:00|5807.9|5801.9|5808.4|5802.4|5809.8|5803.8|5806.4|5800.4|189
1636459200000|2021-11-09 12:00:00|5808.9|5802.9|5808.8|5802.8|5810.6|5804.6|5806.8|5800.8|32
1636459500000|2021-11-09 12:05:00|5808.7|5802.7|5807.9|5801.9|5811|5805|5806.5|5800.5|16
1636459800000|2021-11-09 12:10:00|5807.8|5801.8|5806|5800|5808.4|5802.4|5805|5799|23
1636460100000|2021-11-09 12:15:00|5806.5|5800.5|5805.9|5799.9|5808.4|5802.4|5805|5799|29
1636460400000|2021-11-09 12:20:00|5806|5800|5806|5800|5808.1|5802.1|5805.4|5799.4|31
1636460700000|2021-11-09 12:25:00|5805.9|5799.9|5805.5|5799.5|5807.4|5801.4|5805.5|5799.5|36
1636461000000|2021-11-09 12:30:00|5805.4|5799.4|5799.6|5793.6|5806|5800|5798.6|5792.6|36
1636461300000|2021-11-09 12:35:00|5800.7|5794.7|5794.2|5788.2|5801.2|5795.2|5792.7|5786.7|98
1636461600000|2021-11-09 12:40:00|5794.7|5788.7|5796.6|5790.6|5796.7|5790.7|5794.2|5788.2|51
1636461900000|2021-11-09 12:45:00|5795.7|5789.7|5794.1|5788.1|5796.6|5790.6|5793.1|5787.1|52
1636462200000|2021-11-09 12:50:00|5793.6|5787.6|5793.1|5787.1|5796.6|5790.6|5791.6|5785.6|48
1636462500000|2021-11-09 12:55:00|5792.6|5786.6|5796.6|5790.6|5796.7|5790.7|5792.6|5786.6|30
1636462800000|2021-11-09 13:00:00|5797.1|5791.1|5793.5|5787.5|5797.6|5791.6|5793|5787|115
1636463100000|2021-11-09 13:05:00|5793.6|5787.6|5798.4|5792.4|5799.4|5793.4|5793.6|5787.6|93
1636463400000|2021-11-09 13:10:00|5797|5791|5797.4|5791.4|5798.6|5792.6|5797|5791|131
1636463700000|2021-11-09 13:15:00|5799.9|5793.9|5798|5792|5799.9|5793.9|5797|5791|97
1636464000000|2021-11-09 13:20:00|5798.4|5792.4|5798.9|5792.9|5799.9|5793.9|5798|5792|134
1636464300000|2021-11-09 13:25:00|5799|5793|5802.3|5796.3|5804.2|5798.2|5796.7|5790.7|153
1636464600000|2021-11-09 13:30:00|5801.8|5795.8|5802.5|5796.5|5804.9|5798.9|5799.2|5793.2|131
1636464900000|2021-11-09 13:35:00|5801.9|5795.9|5806.7|5800.7|5810.1|5804.1|5801.9|5795.9|145
1636465200000|2021-11-09 13:40:00|5805.7|5799.7|5805.1|5799.1|5806.9|5800.9|5801.7|5795.7|146
1636468200000|2021-11-09 14:30:00|5805.7|5799.7|5814.4|5808.4|5827.4|5821.4|5796.1|5790.1|1086
1636468500000|2021-11-09 14:35:00|5815|5809|5808.4|5802.4|5818|5812|5796.2|5790.2|434
1636468800000|2021-11-09 14:40:00|5810.1|5804.1|5799.6|5793.6|5814.1|5808.1|5797.5|5791.5|253
1636469100000|2021-11-09 14:45:00|5799.5|5793.5|5795.4|5789.4|5799.5|5793.5|5781.8|5775.8|411
1636469400000|2021-11-09 14:50:00|5795.3|5789.3|5781.3|5775.3|5807.8|5801.8|5780.3|5774.3|476
1636469700000|2021-11-09 14:55:00|5780.9|5774.9|5769.9|5763.9|5783.4|5777.4|5768.2|5762.2|508
1636470000000|2021-11-09 15:00:00|5769.3|5763.3|5775.4|5769.4|5788.3|5782.3|5767.3|5761.3|457
1636470300000|2021-11-09 15:05:00|5775.3|5769.3|5768|5762|5776.8|5770.8|5766.5|5760.5|350
1636470600000|2021-11-09 15:10:00|5767.9|5761.9|5770.4|5764.4|5770.4|5764.4|5760.5|5754.5|749
1636470900000|2021-11-09 15:15:00|5770.5|5764.5|5776.8|5770.8|5783.9|5777.9|5770.5|5764.5|360
1636471200000|2021-11-09 15:20:00|5776.3|5770.3|5783.8|5777.8|5790.2|5784.2|5774.2|5768.2|327
1636471500000|2021-11-09 15:25:00|5783.6|5777.6|5805.8|5799.8|5811.9|5805.9|5779.9|5773.9|554
1636471800000|2021-11-09 15:30:00|5805.9|5799.9|5786|5780|5812.4|5806.4|5786|5780|443
1636472100000|2021-11-09 15:35:00|5785.9|5779.9|5768.1|5762.1|5786|5780|5766.6|5760.6|347
1636472400000|2021-11-09 15:40:00|5767.1|5761.1|5763.4|5757.4|5771.1|5765.1|5759.5|5753.5|531
1636472700000|2021-11-09 15:45:00|5762.9|5756.9|5773|5767|5774.3|5768.3|5760.5|5754.5|200
1636473000000|2021-11-09 15:50:00|5770.4|5764.4|5771.8|5765.8|5780.8|5774.8|5768.9|5762.9|230
1636473300000|2021-11-09 15:55:00|5771.9|5765.9|5767.9|5761.9|5773.5|5767.5|5765.9|5759.9|209
1636473600000|2021-11-09 16:00:00|5767.4|5761.4|5770.4|5764.4|5774.4|5768.4|5766.8|5760.8|198
1636473900000|2021-11-09 16:05:00|5770|5764|5762.2|5756.2|5770.9|5764.9|5753.8|5747.8|273
1636474200000|2021-11-09 16:10:00|5762.7|5756.7|5752.8|5746.8|5765.2|5759.2|5746.1|5740.1|475
1636474500000|2021-11-09 16:15:00|5754.1|5748.1|5746.4|5740.4|5755.2|5749.2|5741.9|5735.9|336
1636474800000|2021-11-09 16:20:00|5746|5740|5753.8|5747.8|5757|5751|5746|5740|265
1636475100000|2021-11-09 16:25:00|5753.3|5747.3|5746.9|5740.9|5753.3|5747.3|5746.5|5740.5|238
1636475400000|2021-11-09 16:30:00|5744.4|5738.4|5744.3|5738.3|5747.7|5741.7|5741.6|5735.6|235
1636475700000|2021-11-09 16:35:00|5744.2|5738.2|5738.3|5732.3|5744.2|5738.2|5734.3|5728.3|436
1636476000000|2021-11-09 16:40:00|5738.4|5732.4|5740.8|5734.8|5741.8|5735.8|5735|5729|259
1636476300000|2021-11-09 16:45:00|5740.7|5734.7|5738.7|5732.7|5743.3|5737.3|5735.3|5729.3|444
1636476600000|2021-11-09 16:50:00|5738.6|5732.6|5739|5733|5742.8|5736.8|5735.6|5729.6|423
1636476900000|2021-11-09 16:55:00|5738.5|5732.5|5745.6|5739.6|5754.4|5748.1|5737.5|5731.5|605
1636477200000|2021-11-09 17:00:00|5770.1|5755.1|5901.6|5895.6|5903|5897|5770.1|5755.1|2517
1636477500000|2021-11-09 17:05:00|5901.7|5895.7|5869.2|5863.2|5917.5|5911.5|5811.3|5805.3|1673
1636477800000|2021-11-09 17:10:00|5870.7|5864.7|5839.8|5833.8|5874.2|5868.2|5834.7|5828.7|605
1636478100000|2021-11-09 17:15:00|5840.3|5834.3|5842|5836|5860.2|5854.2|5834.4|5828.4|545
1636478400000|2021-11-09 17:20:00|5842.4|5836.4|5843.6|5837.6|5855.4|5849.4|5830|5824|511
1636478700000|2021-11-09 17:25:00|5842.7|5836.7|5835.2|5829.2|5850.8|5844.8|5829.3|5823.3|371
1636479000000|2021-11-09 17:30:00|5835.6|5829.6|5827.1|5821.1|5844.1|5838.1|5823.1|5817.1|402
1636479300000|2021-11-09 17:35:00|5827.2|5821.2|5820.6|5814.6|5833.1|5827.1|5817.6|5811.6|463
1636479600000|2021-11-09 17:40:00|5820.2|5814.2|5821.1|5815.1|5833.6|5827.6|5817.6|5811.6|265
1636479900000|2021-11-09 17:45:00|5823.1|5817.1|5820.6|5814.6|5836.5|5830.5|5820.6|5814.6|279
1636480200000|2021-11-09 17:50:00|5821.1|5815.1|5819.9|5813.9|5827|5821|5816.8|5810.8|568
1636480500000|2021-11-09 17:55:00|5820|5814|5822.8|5816.8|5830.9|5824.9|5820|5814|224
1636480800000|2021-11-09 18:00:00|5823.3|5817.3|5823.6|5817.6|5828.7|5822.7|5811.8|5805.8|441
1636481100000|2021-11-09 18:05:00|5824.1|5818.1|5827.4|5821.4|5827.9|5821.9|5818.9|5812.9|578
1636481400000|2021-11-09 18:10:00|5827.3|5821.3|5833.9|5827.9|5834.5|5828.5|5823.4|5817.4|178
1636481700000|2021-11-09 18:15:00|5834|5828|5834.9|5828.9|5840.9|5834.9|5831.9|5825.9|184
1636482000000|2021-11-09 18:20:00|5835.5|5829.5|5843.4|5837.4|5843.9|5837.9|5835.5|5829.5|178
1636482300000|2021-11-09 18:25:00|5844.5|5838.5|5827.9|5821.9|5844.5|5838.5|5825.4|5819.4|145
1636482600000|2021-11-09 18:30:00|5828.3|5822.3|5836|5830|5838.1|5832.1|5821.9|5815.9|338
1636482900000|2021-11-09 18:35:00|5836.4|5830.4|5839.1|5833.1|5839.7|5833.7|5833.5|5827.5|211
1636483200000|2021-11-09 18:40:00|5839.7|5833.7|5847.1|5841.1|5847.1|5841.1|5839.7|5833.7|530
1636483500000|2021-11-09 18:45:00|5845.6|5839.6|5857.7|5851.7|5857.7|5851.7|5839.5|5833.5|222
1636483800000|2021-11-09 18:50:00|5857.2|5851.2|5843.1|5837.1|5858.7|5852.7|5842.1|5836.1|240
1636484100000|2021-11-09 18:55:00|5843.6|5837.6|5844|5838|5847.7|5841.7|5835.1|5829.1|282
1636484400000|2021-11-09 19:00:00|5844.1|5838.1|5855.2|5849.2|5855.2|5849.2|5842.1|5836.1|315
1636484700000|2021-11-09 19:05:00|5857.2|5851.2|5854.1|5848.1|5865|5859|5847.5|5841.5|336
1636485000000|2021-11-09 19:10:00|5853.9|5847.9|5842.2|5836.2|5857.1|5851.1|5835.6|5829.6|1227
1636485300000|2021-11-09 19:15:00|5843.1|5837.1|5847.4|5841.4|5864.5|5858.5|5832.7|5826.7|363
1636506000000|2021-11-10 01:00:00|5850.8|5844.8|5848.4|5842.4|5866.9|5860.9|5841.9|5835.9|216
1636506300000|2021-11-10 01:05:00|5848.3|5842.3|5854.7|5848.7|5859.4|5853.4|5847.9|5841.9|55
1636506600000|2021-11-10 01:10:00|5854.8|5848.8|5870|5864|5870.8|5864.8|5853.2|5847.2|33
1636506900000|2021-11-10 01:15:00|5869.9|5863.9|5868.3|5862.3|5878.8|5872.8|5868.3|5862.3|92
1636507200000|2021-11-10 01:20:00|5869.3|5863.3|5866.4|5860.4|5870.8|5864.8|5860.3|5854.3|37
1636507500000|2021-11-10 01:25:00|5866.3|5860.3|5864.3|5858.3|5868.6|5862.6|5862.7|5856.7|23
1636507800000|2021-11-10 01:30:00|5864.5|5858.5|5864.8|5858.8|5867.3|5861.3|5861.8|5855.8|12
1636508100000|2021-11-10 01:35:00|5864.4|5858.4|5865.5|5859.5|5866|5860|5863.5|5857.5|13
1636508400000|2021-11-10 01:40:00|5864.9|5858.9|5857.2|5851.2|5865|5859|5856.5|5850.5|20
1636508700000|2021-11-10 01:45:00|5857.3|5851.3|5854.3|5848.3|5857.7|5851.7|5852.3|5846.3|10
1636509000000|2021-11-10 01:50:00|5853.8|5847.8|5856.3|5850.3|5856.8|5850.8|5852.4|5846.4|7
1636509300000|2021-11-10 01:55:00|5856.2|5850.2|5860.3|5854.3|5860.8|5854.8|5854.8|5848.8|5
1636509600000|2021-11-10 02:00:00|5859.8|5853.8|5859.9|5853.9|5860.9|5854.9|5856|5850|10
1636509900000|2021-11-10 02:05:00|5860.3|5854.3|5865.4|5859.4|5865.9|5859.9|5860.3|5854.3|6
1636510200000|2021-11-10 02:10:00|5865.3|5859.3|5867.5|5861.5|5867.5|5861.5|5861.9|5855.9|11
1636510500000|2021-11-10 02:15:00|5867.4|5861.4|5859.4|5853.4|5867.4|5861.4|5857.9|5851.9|9
1636510800000|2021-11-10 02:20:00|5859.9|5853.9|5860.4|5854.4|5861|5855|5859|5853|3
1636511100000|2021-11-10 02:25:00|5860.5|5854.5|5865|5859|5865|5859|5860.4|5854.4|7
1636511400000|2021-11-10 02:30:00|5865.1|5859.1|5859.9|5853.9|5866.9|5860.9|5859.4|5853.4|5
1636511700000|2021-11-10 02:35:00|5860.4|5854.4|5865.4|5859.4|5867.4|5861.4|5859.4|5853.4|8
1636512000000|2021-11-10 02:40:00|5865.9|5859.9|5871.9|5865.9|5872.5|5866.5|5865|5859|23
1636512300000|2021-11-10 02:45:00|5872.4|5866.4|5876.9|5870.9|5880.8|5874.8|5870.4|5864.4|57
1636512600000|2021-11-10 02:50:00|5877.4|5871.4|5866.4|5860.4|5877.4|5871.4|5864.4|5858.4|60
1636512900000|2021-11-10 02:55:00|5865.9|5859.9|5860.9|5854.9|5866.4|5860.4|5859.9|5853.9|7
1636513200000|2021-11-10 03:00:00|5860.1|5854.1|5861.9|5855.9|5862.9|5856.9|5859.9|5853.9|8
1636513500000|2021-11-10 03:05:00|5861.4|5855.4|5858.9|5852.9|5862.9|5856.9|5857.3|5851.3|26
1636513800000|2021-11-10 03:10:00|5858.8|5852.8|5867.4|5861.4|5871|5865|5858.4|5852.4|38
1636514100000|2021-11-10 03:15:00|5867.9|5861.9|5862.9|5856.9|5867.9|5861.9|5862.4|5856.4|16
1636514400000|2021-11-10 03:20:00|5863.5|5857.5|5863.1|5857.1|5866.1|5860.1|5862.5|5856.5|14
1636514700000|2021-11-10 03:25:00|5863.2|5857.2|5861.1|5855.1|5863.2|5857.2|5857.6|5851.6|2
1636515000000|2021-11-10 03:30:00|5861.5|5855.5|5859.7|5853.7|5861.5|5855.5|5859.6|5853.6|3
1636515300000|2021-11-10 03:35:00|5860.1|5854.1|5860.6|5854.6|5861.1|5855.1|5860.1|5854.1|1
1636515600000|2021-11-10 03:40:00|5860.5|5854.5|5861.1|5855.1|5861.1|5855.1|5859.6|5853.6|2
1636515900000|2021-11-10 03:45:00|5860.6|5854.6|5859.6|5853.6|5861|5855|5859.1|5853.1|6
1636516200000|2021-11-10 03:50:00|5859.7|5853.7|5858.6|5852.6|5860.1|5854.1|5858.5|5852.5|2
1636516500000|2021-11-10 03:55:00|5858.5|5852.5|5856.6|5850.6|5858.5|5852.5|5855.6|5849.6|9
1636516800000|2021-11-10 04:00:00|5856.1|5850.1|5856.6|5850.6|5856.6|5850.6|5856.1|5850.1|2
1636517100000|2021-11-10 04:05:00|5856.5|5850.5|5855.6|5849.6|5856.6|5850.6|5855.6|5849.6|2
1636517400000|2021-11-10 04:10:00|5856|5850|5853.1|5847.1|5856.6|5850.6|5852.6|5846.6|7
1636517700000|2021-11-10 04:15:00|5853|5847|5851.6|5845.6|5853.1|5847.1|5850.1|5844.1|9
1636518000000|2021-11-10 04:20:00|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5850.1|5844.1|3
1636518300000|2021-11-10 04:25:00|5851.1|5845.1|5848.1|5842.1|5851.6|5845.6|5848.1|5842.1|6
1636518600000|2021-11-10 04:30:00|5848.6|5842.6|5845.1|5839.1|5848.6|5842.6|5844.5|5838.5|11
1636518900000|2021-11-10 04:35:00|5844.5|5838.5|5841.4|5835.4|5844.9|5838.9|5841|5835|77
1636519200000|2021-11-10 04:40:00|5842.8|5836.8|5842.4|5836.4|5843.8|5837.8|5841.9|5835.9|6
1636519500000|2021-11-10 04:45:00|5842.8|5836.8|5848.4|5842.4|5848.5|5842.5|5842.4|5836.4|6
1636519800000|2021-11-10 04:50:00|5848.9|5842.9|5850.4|5844.4|5851.4|5845.4|5848.9|5842.9|4
1636520100000|2021-11-10 04:55:00|5850.3|5844.3|5849.9|5843.9|5851|5845|5848.4|5842.4|4
1636520400000|2021-11-10 05:00:00|5850.4|5844.4|5850.9|5844.9|5852.4|5846.4|5850|5844|9
1636520700000|2021-11-10 05:05:00|5851.4|5845.4|5850.9|5844.9|5851.8|5845.8|5850.5|5844.5|0
1636521000000|2021-11-10 05:10:00|5850.4|5844.4|5848.9|5842.9|5850.4|5844.4|5848.5|5842.5|2
1636521300000|2021-11-10 05:15:00|5848.4|5842.4|5847.9|5841.9|5848.4|5842.4|5845.4|5839.4|3
1636521600000|2021-11-10 05:20:00|5846.5|5840.5|5848.4|5842.4|5848.4|5842.4|5845.4|5839.4|4
1636521900000|2021-11-10 05:25:00|5848.8|5842.8|5848.4|5842.4|5850.3|5844.3|5846.4|5840.4|20
1636522200000|2021-11-10 05:30:00|5848.5|5842.5|5840.5|5834.5|5848.5|5842.5|5840.5|5834.5|41
1636522500000|2021-11-10 05:35:00|5841.4|5835.4|5841.5|5835.5|5842.9|5836.9|5839.5|5833.5|30
1636522800000|2021-11-10 05:40:00|5842|5836|5842.9|5836.9|5844.9|5838.9|5842|5836|5
1636523100000|2021-11-10 05:45:00|5843|5837|5847.9|5841.9|5849.5|5843.5|5843|5837|12
1636523400000|2021-11-10 05:50:00|5848.9|5842.9|5847.9|5841.9|5849.4|5843.4|5845.9|5839.9|3
1636523700000|2021-11-10 05:55:00|5848.9|5842.9|5851.4|5845.4|5854.3|5848.3|5846.9|5840.9|19
1636524000000|2021-11-10 06:00:00|5852.7|5846.7|5855.9|5849.9|5856.4|5850.4|5851.4|5845.4|10
1636524300000|2021-11-10 06:05:00|5856|5850|5860.4|5854.4|5860.9|5854.9|5855.4|5849.4|5
1636524600000|2021-11-10 06:10:00|5861|5855|5857.9|5851.9|5862|5856|5856.9|5850.9|15
1636524900000|2021-11-10 06:15:00|5857.5|5851.5|5865.5|5859.5|5869|5863|5857.5|5851.5|43
1636525200000|2021-11-10 06:20:00|5865.1|5859.1|5868.9|5862.9|5870.8|5864.8|5864.6|5858.6|49
1636525500000|2021-11-10 06:25:00|5868.4|5862.4|5867|5861|5870.9|5864.9|5865.6|5859.6|10
1636525800000|2021-11-10 06:30:00|5867.5|5861.5|5872.5|5866.5|5876|5870|5867.5|5861.5|11
1636526100000|2021-11-10 06:35:00|5873.5|5867.5|5875|5869|5876.5|5870.5|5872.5|5866.5|22
1636526400000|2021-11-10 06:40:00|5875.4|5869.4|5878|5872|5879.5|5873.5|5874.4|5868.4|20
1636526700000|2021-11-10 06:45:00|5878.1|5872.1|5880|5874|5881.5|5875.5|5874.5|5868.5|15
1636527000000|2021-11-10 06:50:00|5879.5|5873.5|5885.6|5879.6|5886.4|5880.4|5879|5873|83
1636527300000|2021-11-10 06:55:00|5885.5|5879.5|5884|5878|5886|5880|5882.6|5876.6|15
1636527600000|2021-11-10 07:00:00|5883|5877|5883|5877|5884|5878|5880|5874|7
1636527900000|2021-11-10 07:05:00|5883.1|5877.1|5883.1|5877.1|5886|5880|5882.5|5876.5|11
1636528200000|2021-11-10 07:10:00|5883.5|5877.5|5881.5|5875.5|5886.5|5880.5|5878.3|5872.3|30
1636528500000|2021-11-10 07:15:00|5882.5|5876.5|5882|5876|5883.5|5877.5|5878.9|5872.9|27
1636528800000|2021-11-10 07:20:00|5883.4|5877.4|5888.5|5882.5|5891.1|5885.1|5883.4|5877.4|45
1636529100000|2021-11-10 07:25:00|5889|5883|5890|5884|5890|5884|5885.5|5879.5|26
1636529400000|2021-11-10 07:30:00|5891|5885|5887|5881|5891|5885|5886|5880|9
1636529700000|2021-11-10 07:35:00|5887.5|5881.5|5883|5877|5887.5|5881.5|5882.5|5876.5|9
1636530000000|2021-11-10 07:40:00|5882.9|5876.9|5878.8|5872.8|5882.9|5876.9|5877.8|5871.8|20
1636530300000|2021-11-10 07:45:00|5878.7|5872.7|5877.8|5871.8|5879.8|5873.8|5876.3|5870.3|12
1636530600000|2021-11-10 07:50:00|5878.3|5872.3|5876.3|5870.3|5880.3|5874.3|5876.3|5870.3|10
1636530900000|2021-11-10 07:55:00|5876.8|5870.8|5872.3|5866.3|5878.8|5872.8|5868.9|5862.9|31
1636531200000|2021-11-10 08:00:00|5871.8|5865.8|5877.3|5871.3|5881.3|5875.3|5871.8|5865.8|24
1636531500000|2021-11-10 08:05:00|5878.8|5872.8|5885.4|5879.4|5887.7|5881.7|5878.8|5872.8|27
1636531800000|2021-11-10 08:10:00|5885.8|5879.8|5885.9|5879.9|5888.7|5882.7|5884.8|5878.8|14
1636532100000|2021-11-10 08:15:00|5885.4|5879.4|5888.8|5882.8|5888.8|5882.8|5885.4|5879.4|54
1636532400000|2021-11-10 08:20:00|5890.8|5884.8|5898.8|5892.8|5903.9|5897.9|5890.8|5884.8|154
1636532700000|2021-11-10 08:25:00|5899.2|5893.2|5906.7|5900.7|5906.8|5900.8|5898.2|5892.2|55
1636533000000|2021-11-10 08:30:00|5906.8|5900.8|5918.7|5912.7|5918.7|5912.7|5906.3|5900.3|131
1636533300000|2021-11-10 08:35:00|5919.8|5913.8|5917.8|5911.8|5924.8|5918.8|5912.7|5906.7|130
1636533600000|2021-11-10 08:40:00|5918.2|5912.2|5911.8|5905.8|5919.2|5913.2|5909.7|5903.7|35
1636533900000|2021-11-10 08:45:00|5911.4|5905.4|5904.7|5898.7|5913.2|5907.2|5902.4|5896.4|66
1636534200000|2021-11-10 08:50:00|5905.2|5899.2|5907.2|5901.2|5907.7|5901.7|5900.7|5894.7|20
1636534500000|2021-11-10 08:55:00|5908.2|5902.2|5904.8|5898.8|5908.2|5902.2|5904.8|5898.8|17
1636534800000|2021-11-10 09:00:00|5905.2|5899.2|5906.7|5900.7|5909.1|5903.1|5903.6|5897.6|25
1636535100000|2021-11-10 09:05:00|5906.2|5900.2|5900.8|5894.8|5907.8|5901.8|5899.8|5893.8|34
1636535400000|2021-11-10 09:10:00|5900.3|5894.3|5900.8|5894.8|5902.9|5896.9|5899.8|5893.8|16
1636535700000|2021-11-10 09:15:00|5900.3|5894.3|5902.3|5896.3|5902.3|5896.3|5899.8|5893.8|39
1636536000000|2021-11-10 09:20:00|5901.3|5895.3|5902.2|5896.2|5903.6|5897.6|5892.7|5886.7|119
1636536300000|2021-11-10 09:25:00|5902.1|5896.1|5897.2|5891.2|5905.5|5899.5|5897.2|5891.2|82
1636536600000|2021-11-10 09:30:00|5897.1|5891.1|5895.2|5889.2|5898.2|5892.2|5893.7|5887.7|32
1636536900000|2021-11-10 09:35:00|5894.7|5888.7|5896.7|5890.7|5898.8|5892.8|5894.7|5888.7|16
1636537200000|2021-11-10 09:40:00|5896.8|5890.8|5889.1|5883.1|5897.2|5891.2|5889.1|5883.1|23
1636537500000|2021-11-10 09:45:00|5889|5883|5884.2|5878.2|5890.3|5884.3|5882.1|5876.1|38
1636537800000|2021-11-10 09:50:00|5884.8|5878.8|5882.2|5876.2|5885.4|5879.4|5881.7|5875.7|22
1636538100000|2021-11-10 09:55:00|5882.1|5876.1|5874.7|5868.7|5882.1|5876.1|5871.7|5865.7|28
1636538400000|2021-11-10 10:00:00|5874.6|5868.6|5877.8|5871.8|5879.1|5873.1|5873.1|5867.1|38
1636538700000|2021-11-10 10:05:00|5878.2|5872.2|5882.6|5876.6|5884.8|5878.8|5878.2|5872.2|11
1636539000000|2021-11-10 10:10:00|5882.7|5876.7|5882|5876|5884.8|5878.8|5881.6|5875.6|20
1636539300000|2021-11-10 10:15:00|5881.9|5875.9|5881.9|5875.9|5882.6|5876.6|5881.4|5875.4|10
1636539600000|2021-11-10 10:20:00|5883.5|5877.5|5883.5|5877.5|5887.1|5881.1|5882.5|5876.5|11
1636539900000|2021-11-10 10:25:00|5883.6|5877.6|5883.1|5877.1|5885.6|5879.6|5882.5|5876.5|9
1636540200000|2021-11-10 10:30:00|5883.2|5877.2|5882.1|5876.1|5884.1|5878.1|5880.6|5874.6|12
1636540500000|2021-11-10 10:35:00|5882.2|5876.2|5882.1|5876.1|5884.6|5878.6|5880.6|5874.6|24
1636540800000|2021-11-10 10:40:00|5881.6|5875.6|5878.1|5872.1|5881.6|5875.6|5877.6|5871.6|10
1636541100000|2021-11-10 10:45:00|5878.6|5872.6|5877.5|5871.5|5879.1|5873.1|5877|5871|10
1636541400000|2021-11-10 10:50:00|5878|5872|5881.4|5875.4|5882.4|5876.4|5877|5871|24
1636541700000|2021-11-10 10:55:00|5882.3|5876.3|5881.4|5875.4|5882.3|5876.3|5881.4|5875.4|6
1636542000000|2021-11-10 11:00:00|5880.9|5874.9|5885.5|5879.5|5887|5881|5880.9|5874.9|24
1636542300000|2021-11-10 11:05:00|5886|5880|5880.9|5874.9|5887|5881|5880.9|5874.9|21
1636542600000|2021-11-10 11:10:00|5881.2|5875.2|5876.3|5870.3|5881.2|5875.2|5875.3|5869.3|44
1636542900000|2021-11-10 11:15:00|5875.5|5869.5|5876.9|5870.9|5877.3|5871.3|5873.7|5867.7|16
1636543200000|2021-11-10 11:20:00|5876.8|5870.8|5877.3|5871.3|5877.4|5871.4|5876.3|5870.3|2
1636543500000|2021-11-10 11:25:00|5875.2|5869.2|5871.8|5865.8|5876.9|5870.9|5865.9|5859.9|42
1636543800000|2021-11-10 11:30:00|5872.3|5866.3|5877.4|5871.4|5877.4|5871.4|5871.7|5865.7|15
1636544100000|2021-11-10 11:35:00|5876.9|5870.9|5877.5|5871.5|5879.4|5873.4|5875.5|5869.5|18
1636544400000|2021-11-10 11:40:00|5877.1|5871.1|5887.5|5881.5|5888|5882|5877.1|5871.1|41
1636544700000|2021-11-10 11:45:00|5886.6|5880.6|5887.5|5881.5|5888.4|5882.4|5886.6|5880.6|21
1636545000000|2021-11-10 11:50:00|5887.1|5881.1|5894.8|5888.8|5894.8|5888.8|5887|5881|83
1636545300000|2021-11-10 11:55:00|5896.8|5890.8|5902.8|5896.8|5902.8|5896.8|5896.4|5890.4|48
1636545600000|2021-11-10 12:00:00|5902.7|5896.7|5900.9|5894.9|5903.4|5897.4|5900.4|5894.4|40
1636545900000|2021-11-10 12:05:00|5901|5895|5902.5|5896.5|5904.3|5898.3|5901|5895|46
1636546200000|2021-11-10 12:10:00|5902.6|5896.6|5904.5|5898.5|5909.5|5903.5|5902.5|5896.5|21
1636546500000|2021-11-10 12:15:00|5904.7|5898.7|5905.9|5899.9|5906|5900|5903.5|5897.5|12
1636546800000|2021-11-10 12:20:00|5905.5|5899.5|5901.7|5895.7|5907.6|5901.6|5901.7|5895.7|37
1636547100000|2021-11-10 12:25:00|5901.6|5895.6|5901.2|5895.2|5902.8|5896.8|5898.2|5892.2|85
1636547400000|2021-11-10 12:30:00|5900.8|5894.8|5899.7|5893.7|5902.6|5896.6|5899.3|5893.3|221
1636547700000|2021-11-10 12:35:00|5900.2|5894.2|5899.9|5893.9|5902.4|5896.4|5899.9|5893.9|47
1636548000000|2021-11-10 12:40:00|5899.1|5893.1|5901.9|5895.9|5904.4|5898.4|5899.1|5893.1|31
1636548300000|2021-11-10 12:45:00|5902.9|5896.9|5895.7|5889.7|5903.8|5897.8|5895.6|5889.6|122
1636548600000|2021-11-10 12:50:00|5895.2|5889.2|5892.9|5886.9|5895.6|5889.6|5890.3|5884.3|34
1636548900000|2021-11-10 12:55:00|5892.8|5886.8|5896.3|5890.3|5897.8|5891.8|5891.8|5885.8|35
1636549200000|2021-11-10 13:00:00|5896.2|5890.2|5895.4|5889.4|5901.5|5895.5|5893.3|5887.3|117
1636549500000|2021-11-10 13:05:00|5894.4|5888.4|5893|5887|5898.5|5892.5|5892.6|5886.6|46
1636549800000|2021-11-10 13:10:00|5892.5|5886.5|5903.6|5897.6|5906.1|5900.1|5891.8|5885.8|137
1636550100000|2021-11-10 13:15:00|5903.1|5897.1|5914.5|5908.5|5916.7|5910.7|5903.1|5897.1|152
1636550400000|2021-11-10 13:20:00|5913.9|5907.9|5912|5906|5916|5910|5908.1|5902.1|79
1636550700000|2021-11-10 13:25:00|5911.6|5905.6|5905.7|5899.7|5921.9|5915.9|5905.3|5899.3|203
1636551000000|2021-11-10 13:30:00|5906.6|5900.6|5912.7|5906.7|5916.2|5910.2|5903.1|5897.1|229
1636551300000|2021-11-10 13:35:00|5912.8|5906.8|5910.6|5904.6|5916.2|5910.2|5903.9|5897.9|129
1636551600000|2021-11-10 13:40:00|5910.7|5904.7|5896.3|5890.3|5925.5|5919.5|5896.1|5890.1|323
1636554600000|2021-11-10 14:30:00|5900.4|5894.4|5936.1|5930.1|5936.2|5930.2|5895.3|5889.3|1421
1636554900000|2021-11-10 14:35:00|5936.6|5930.6|5932|5926|5970.6|5964.6|5927.4|5921.4|1221
1636555200000|2021-11-10 14:40:00|5933.1|5927.1|5949.6|5943.6|5955.6|5949.6|5918.2|5912.2|805
1636555500000|2021-11-10 14:45:00|5949.1|5943.1|5950.6|5944.6|5957|5951|5918.2|5912.2|933
1636555800000|2021-11-10 14:50:00|5950.5|5944.5|5954.1|5948.1|5960.6|5954.6|5940|5934|528
1636556100000|2021-11-10 14:55:00|5952.1|5946.1|5943.4|5937.4|5959.4|5953.4|5941.9|5935.9|519
1636556400000|2021-11-10 15:00:00|5943.6|5937.6|5943.7|5937.7|5949.4|5943.4|5928.9|5922.9|794
1636556700000|2021-11-10 15:05:00|5944.2|5938.2|5944.6|5938.6|5956.7|5950.7|5940.7|5934.7|275
1636557000000|2021-11-10 15:10:00|5943.5|5937.5|5916.1|5910.1|5943.5|5937.5|5906|5900|1689
1636557300000|2021-11-10 15:15:00|5915.9|5909.9|5916.1|5910.1|5920.2|5914.2|5910.1|5904.1|409
1636557600000|2021-11-10 15:20:00|5916|5910|5913.9|5907.9|5932.1|5926.1|5913.9|5907.9|553
1636557900000|2021-11-10 15:25:00|5913.1|5907.1|5927.1|5921.1|5933.1|5927.1|5911.6|5905.6|306
1636558200000|2021-11-10 15:30:00|5927.4|5921.4|5946.7|5940.7|5952.2|5946.2|5921.6|5915.6|512
1636558500000|2021-11-10 15:35:00|5946.6|5940.6|5938.1|5932.1|5947.2|5941.2|5932.1|5926.1|332
1636558800000|2021-11-10 15:40:00|5936.7|5930.7|5920.2|5914.2|5936.7|5930.7|5914.2|5908.2|370
1636559100000|2021-11-10 15:45:00|5920.7|5914.7|5917.4|5911.4|5936.6|5930.6|5913.3|5907.3|345
1636559400000|2021-11-10 15:50:00|5917.3|5911.3|5912.7|5906.7|5917.3|5911.3|5910.9|5904.9|859
1636559700000|2021-11-10 15:55:00|5911.7|5905.7|5900.6|5894.6|5914.8|5908.8|5894.1|5888.1|764
1636560000000|2021-11-10 16:00:00|5900.7|5894.7|5923.7|5917.7|5928.6|5922.6|5900.2|5894.2|500
1636560300000|2021-11-10 16:05:00|5923.2|5917.2|5928.7|5922.7|5934.2|5928.2|5916.2|5910.2|293
1636560600000|2021-11-10 16:10:00|5931.5|5925.5|5945.7|5939.7|5945.7|5939.7|5931.5|5925.5|170
1636560900000|2021-11-10 16:15:00|5943.7|5937.7|5940.2|5934.2|5950.3|5944.3|5940.2|5934.2|502
1636561200000|2021-11-10 16:20:00|5941.2|5935.2|5949.5|5943.5|5950|5944|5940.7|5934.7|259
1636561500000|2021-11-10 16:25:00|5949.4|5943.4|5946.4|5940.4|5949.5|5943.5|5944.1|5938.1|169
1636561800000|2021-11-10 16:30:00|5946|5940|5948.4|5942.4|5949.5|5943.5|5943.3|5937.3|146
1636562100000|2021-11-10 16:35:00|5947.8|5941.8|5951|5945|5955.8|5949.8|5946.9|5940.9|201
1636562400000|2021-11-10 16:40:00|5949.6|5943.6|5944.4|5938.4|5960|5954|5942.3|5936.3|291
1636562700000|2021-11-10 16:45:00|5943.4|5937.4|5950.4|5944.4|5950.5|5944.5|5943.4|5937.4|165
1636563000000|2021-11-10 16:50:00|5950.5|5944.5|5940.7|5934.7|5953.5|5947.5|5934.7|5928.7|385
1636563300000|2021-11-10 16:55:00|5940.2|5934.2|5938.2|5932.2|5942.8|5936.8|5935.7|5929.7|323
1636563600000|2021-11-10 17:00:00|5938.7|5932.7|5934.7|5928.7|5942.2|5936.2|5930.2|5924.2|290
1636563900000|2021-11-10 17:05:00|5934.2|5928.2|5923.2|5917.2|5936.7|5930.7|5918.3|5912.3|222
1636564200000|2021-11-10 17:10:00|5922.7|5916.7|5933.3|5927.3|5935.8|5929.8|5921.7|5915.7|157
1636564500000|2021-11-10 17:15:00|5932.9|5926.9|5939.2|5933.2|5942.2|5936.2|5932.7|5926.7|185
1636564800000|2021-11-10 17:20:00|5938.8|5932.8|5931.7|5925.7|5938.8|5932.8|5931.2|5925.2|198
1636565100000|2021-11-10 17:25:00|5931.2|5925.2|5913.8|5907.8|5931.2|5925.2|5913.2|5907.2|469
1636565400000|2021-11-10 17:30:00|5913.7|5907.7|5916.6|5910.6|5917.5|5911.5|5909.3|5903.3|573
1636565700000|2021-11-10 17:35:00|5915.6|5909.6|5919.1|5913.1|5927.1|5921.1|5915.6|5909.6|302
1636566000000|2021-11-10 17:40:00|5919|5913|5921.1|5915.1|5922.6|5916.6|5914.6|5908.6|170
1636566300000|2021-11-10 17:45:00|5921.2|5915.2|5906.1|5900.1|5922|5916|5905.1|5899.1|223
1636566600000|2021-11-10 17:50:00|5905.6|5899.6|5905.6|5899.6|5909.1|5903.1|5898|5892|360
1636566900000|2021-11-10 17:55:00|5906.1|5900.1|5905.1|5899.1|5909.1|5903.1|5903.5|5897.5|116
1636567200000|2021-11-10 18:00:00|5904.1|5898.1|5899.2|5893.2|5909.6|5903.6|5897.7|5891.7|300
1636567500000|2021-11-10 18:05:00|5899.1|5893.1|5904.2|5898.2|5914.7|5908.7|5897.2|5891.2|316
1636567800000|2021-11-10 18:10:00|5901.1|5895.1|5906.7|5900.7|5908.2|5902.2|5895.2|5889.2|340
1636568100000|2021-11-10 18:15:00|5906.8|5900.8|5912.3|5906.3|5913.7|5907.7|5906.8|5900.8|197
1636568400000|2021-11-10 18:20:00|5912.8|5906.8|5922.2|5916.2|5927.6|5921.6|5912.2|5906.2|242
1636568700000|2021-11-10 18:25:00|5921.2|5915.2|5917.2|5911.2|5924.1|5918.1|5914.7|5908.7|122
1636569000000|2021-11-10 18:30:00|5916.3|5910.3|5919.8|5913.8|5923.6|5917.6|5916.2|5910.2|367
1636569300000|2021-11-10 18:35:00|5919.3|5913.3|5919.7|5913.7|5923.2|5917.2|5916.6|5910.6|123
1636569600000|2021-11-10 18:40:00|5919.6|5913.6|5918.5|5912.5|5921.3|5915.3|5915.8|5909.8|132
1636569900000|2021-11-10 18:45:00|5919.9|5913.9|5920.6|5914.6|5929.7|5923.7|5917.7|5911.7|416
1636570200000|2021-11-10 18:50:00|5921.2|5915.2|5916.8|5910.8|5922.4|5916.4|5915.3|5909.3|281
1636570500000|2021-11-10 18:55:00|5916.3|5910.3|5915.3|5909.3|5921.8|5915.8|5913.9|5907.9|238
1636570800000|2021-11-10 19:00:00|5915.9|5909.9|5911.9|5905.9|5916.8|5910.8|5911.9|5905.9|327
1636571100000|2021-11-10 19:05:00|5911.5|5905.5|5911.4|5905.4|5914.9|5908.9|5908.9|5902.9|326
1636571400000|2021-11-10 19:10:00|5911.9|5905.9|5904.8|5898.8|5915.8|5909.8|5900.9|5894.9|1343
1636571700000|2021-11-10 19:15:00|5903.7|5897.7|5914.3|5908.3|5916.8|5910.8|5903.7|5897.7|849
1636592400000|2021-11-11 01:00:00|5906.8|5900.8|5904.9|5898.9|5906.8|5900.8|5902.3|5896.3|165
1636592700000|2021-11-11 01:05:00|5905|5899|5904.7|5898.7|5906.4|5900.4|5902.2|5896.2|57
1636593000000|2021-11-11 01:10:00|5904.8|5898.8|5902.2|5896.2|5906.2|5900.2|5901.2|5895.2|46
1636593300000|2021-11-11 01:15:00|5901.7|5895.7|5906.3|5900.3|5907.2|5901.2|5901.7|5895.7|27
1636593600000|2021-11-11 01:20:00|5906.7|5900.7|5907.2|5901.2|5907.7|5901.7|5904.3|5898.3|56
1636593900000|2021-11-11 01:25:00|5906.7|5900.7|5906.7|5900.7|5907.7|5901.7|5905.2|5899.2|71
1636594200000|2021-11-11 01:30:00|5907.2|5901.2|5910.3|5904.3|5910.8|5904.8|5906.2|5900.2|43
1636594500000|2021-11-11 01:35:00|5910.8|5904.8|5914.2|5908.2|5916.2|5910.2|5910.8|5904.8|23
1636594800000|2021-11-11 01:40:00|5914.1|5908.1|5912.2|5906.2|5914.1|5908.1|5911.2|5905.2|4
1636595100000|2021-11-11 01:45:00|5913.2|5907.2|5913.7|5907.7|5914.7|5908.7|5911.7|5905.7|5
1636595400000|2021-11-11 01:50:00|5913.8|5907.8|5919.2|5913.2|5920.2|5914.2|5913.7|5907.7|13
1636595700000|2021-11-11 01:55:00|5918.7|5912.7|5920.2|5914.2|5922.7|5916.7|5918.7|5912.7|74
1636596000000|2021-11-11 02:00:00|5922.2|5916.2|5918.7|5912.7|5922.7|5916.7|5916.7|5910.7|61
1636596300000|2021-11-11 02:05:00|5919.2|5913.2|5917.7|5911.7|5920.2|5914.2|5917.7|5911.7|7
1636596600000|2021-11-11 02:10:00|5917.2|5911.2|5914.5|5908.5|5918.5|5912.5|5909.2|5903.2|120
1636596900000|2021-11-11 02:15:00|5914.6|5908.6|5916.6|5910.6|5917.1|5911.1|5914|5908|1
1636597200000|2021-11-11 02:20:00|5917|5911|5917.6|5911.6|5917.6|5911.6|5916.6|5910.6|1
1636597500000|2021-11-11 02:25:00|5917.5|5911.5|5916.9|5910.9|5917.5|5911.5|5916.4|5910.4|7
1636597800000|2021-11-11 02:30:00|5916.4|5910.4|5920|5914|5920.6|5914.6|5915.1|5909.1|13
1636598100000|2021-11-11 02:35:00|5919.5|5913.5|5918.2|5912.2|5920.9|5914.9|5916.5|5910.5|49
1636598400000|2021-11-11 02:40:00|5918.4|5912.4|5920.3|5914.3|5920.4|5914.4|5918.4|5912.4|0
1636598700000|2021-11-11 02:45:00|5920.4|5914.4|5923.8|5917.8|5928.9|5922.9|5920.3|5914.3|60
1636599000000|2021-11-11 02:50:00|5923.4|5917.4|5927.6|5921.6|5930.4|5924.4|5922.8|5916.8|28
1636599300000|2021-11-11 02:55:00|5927.5|5921.5|5921.7|5915.7|5929|5923|5919.3|5913.3|30
1636599600000|2021-11-11 03:00:00|5922.2|5916.2|5920.9|5914.9|5922.5|5916.5|5918.3|5912.3|149
1636599900000|2021-11-11 03:05:00|5920.4|5914.4|5920.9|5914.9|5921.9|5915.9|5919.3|5913.3|26
1636600200000|2021-11-11 03:10:00|5920.4|5914.4|5919.3|5913.3|5921.9|5915.9|5919.3|5913.3|3
1636600500000|2021-11-11 03:15:00|5919.4|5913.4|5927.1|5921.1|5928|5922|5919.4|5913.4|22
1636600800000|2021-11-11 03:20:00|5927.5|5921.5|5929.5|5923.5|5930|5924|5925.5|5919.5|55
1636601100000|2021-11-11 03:25:00|5929.4|5923.4|5926.8|5920.8|5929.5|5923.5|5924.9|5918.9|3
1636601400000|2021-11-11 03:30:00|5927.3|5921.3|5925.4|5919.4|5927.3|5921.3|5924.8|5918.8|5
1636601700000|2021-11-11 03:35:00|5925.9|5919.9|5930|5924|5930|5924|5925.4|5919.4|5
1636602000000|2021-11-11 03:40:00|5929.6|5923.6|5928.4|5922.4|5929.6|5923.6|5928.4|5922.4|2
1636602300000|2021-11-11 03:45:00|5928.8|5922.8|5928.4|5922.4|5929.4|5923.4|5927|5921|3
1636602600000|2021-11-11 03:50:00|5928|5922|5925.5|5919.5|5928|5922|5925|5919|3
1636602900000|2021-11-11 03:55:00|5925.4|5919.4|5923.2|5917.2|5925.4|5919.4|5922.6|5916.6|6
1636603200000|2021-11-11 04:00:00|5923.3|5917.3|5923.8|5917.8|5923.8|5917.8|5923.2|5917.2|6
1636603500000|2021-11-11 04:05:00|5923.2|5917.2|5923.7|5917.7|5924.4|5918.4|5923.2|5917.2|8
1636603800000|2021-11-11 04:10:00|5923.8|5917.8|5923.7|5917.7|5924.3|5918.3|5923.2|5917.2|3
1636604100000|2021-11-11 04:15:00|5923.3|5917.3|5923.2|5917.2|5923.7|5917.7|5922.3|5916.3|8
1636604400000|2021-11-11 04:20:00|5923.3|5917.3|5923.7|5917.7|5923.7|5917.7|5922.3|5916.3|6
1636604700000|2021-11-11 04:25:00|5923.2|5917.2|5920.8|5914.8|5923.7|5917.7|5920.8|5914.8|5
1636605000000|2021-11-11 04:30:00|5921.3|5915.3|5920.1|5914.1|5921.7|5915.7|5919.1|5913.1|15
1636605300000|2021-11-11 04:35:00|5919.6|5913.6|5919.7|5913.7|5920.1|5914.1|5919.6|5913.6|19
1636605600000|2021-11-11 04:40:00|5919.6|5913.6|5919.6|5913.6|5919.7|5913.7|5919.1|5913.1|4
1636605900000|2021-11-11 04:45:00|5919.1|5913.1|5919.7|5913.7|5919.7|5913.7|5919.1|5913.1|0
1636606200000|2021-11-11 04:50:00|5919.2|5913.2|5919.1|5913.1|5919.2|5913.2|5919.1|5913.1|0
1636606500000|2021-11-11 04:55:00|5919.2|5913.2|5920.7|5914.7|5921.2|5915.2|5919.2|5913.2|3
1636606800000|2021-11-11 05:00:00|5921.1|5915.1|5920.7|5914.7|5921.1|5915.1|5919.1|5913.1|6
1636607100000|2021-11-11 05:05:00|5920.2|5914.2|5919.1|5913.1|5922.2|5916.2|5919.1|5913.1|6
1636607400000|2021-11-11 05:10:00|5918.6|5912.6|5914.1|5908.1|5919.1|5913.1|5913.1|5907.1|19
1636607700000|2021-11-11 05:15:00|5914|5908|5903.5|5897.5|5914|5908|5903.5|5897.5|62
1636608000000|2021-11-11 05:20:00|5906.9|5900.9|5907.4|5901.4|5907.9|5901.9|5906.7|5900.7|27
1636608300000|2021-11-11 05:25:00|5907.5|5901.5|5909.4|5903.4|5909.4|5903.4|5906.9|5900.9|5
1636608600000|2021-11-11 05:30:00|5908.9|5902.9|5913.4|5907.4|5914.8|5908.8|5907.4|5901.4|7
1636608900000|2021-11-11 05:35:00|5912.9|5906.9|5917.4|5911.4|5918.8|5912.8|5912.9|5906.9|1
1636609200000|2021-11-11 05:40:00|5917.9|5911.9|5916.4|5910.4|5918.4|5912.4|5915.9|5909.9|4
1636609500000|2021-11-11 05:45:00|5916.9|5910.9|5918.9|5912.9|5921.4|5915.4|5916.9|5910.9|14
1636609800000|2021-11-11 05:50:00|5917.9|5911.9|5916.9|5910.9|5919.4|5913.4|5916.9|5910.9|1
1636610100000|2021-11-11 05:55:00|5917.3|5911.3|5918.4|5912.4|5918.9|5912.9|5915.4|5909.4|1
1636610400000|2021-11-11 06:00:00|5918.9|5912.9|5911.4|5905.4|5920.3|5914.3|5909.9|5903.9|6
1636610700000|2021-11-11 06:05:00|5912.4|5906.4|5913.9|5907.9|5915.9|5909.9|5912.4|5906.4|4
1636611000000|2021-11-11 06:10:00|5914|5908|5928|5922|5929.5|5923.5|5913.9|5907.9|60
1636611300000|2021-11-11 06:15:00|5927.6|5921.6|5925.5|5919.5|5927.6|5921.6|5924.5|5918.5|6
1636611600000|2021-11-11 06:20:00|5926.6|5920.6|5923.5|5917.5|5928|5922|5922.5|5916.5|7
1636611900000|2021-11-11 06:25:00|5923|5917|5924|5918|5924|5918|5921|5915|3
1636612200000|2021-11-11 06:30:00|5924.9|5918.9|5922.5|5916.5|5930.6|5924.6|5922|5916|81
1636612500000|2021-11-11 06:35:00|5922.4|5916.4|5930|5924|5930.5|5924.5|5921.5|5915.5|10
1636612800000|2021-11-11 06:40:00|5930.6|5924.6|5924.7|5918.7|5930.8|5924.8|5924.7|5918.7|50
1636613100000|2021-11-11 06:45:00|5925.2|5919.2|5915.5|5909.5|5925.7|5919.7|5912.5|5906.5|45
1636613400000|2021-11-11 06:50:00|5915.1|5909.1|5912.4|5906.4|5915.5|5909.5|5912.4|5906.4|13
1636613700000|2021-11-11 06:55:00|5911.9|5905.9|5907.9|5901.9|5911.9|5905.9|5907.4|5901.4|25
1636614000000|2021-11-11 07:00:00|5907.8|5901.8|5904.9|5898.9|5909.9|5903.9|5903.9|5897.9|34
1636614300000|2021-11-11 07:05:00|5904.4|5898.4|5889.4|5883.4|5904.9|5898.9|5889.3|5883.3|92
1636614600000|2021-11-11 07:10:00|5890.9|5884.9|5883.4|5877.4|5890.9|5884.9|5881.2|5875.2|111
1636614900000|2021-11-11 07:15:00|5884.4|5878.4|5884.8|5878.8|5888|5882|5883.9|5877.9|10
1636615200000|2021-11-11 07:20:00|5886.9|5880.9|5887.8|5881.8|5891.4|5885.4|5884.5|5878.5|33
1636615500000|2021-11-11 07:25:00|5887.9|5881.9|5894.3|5888.3|5896.4|5890.4|5887.9|5881.9|13
1636615800000|2021-11-11 07:30:00|5894.5|5888.5|5892.7|5886.7|5896.3|5890.3|5891.8|5885.8|19
1636616100000|2021-11-11 07:35:00|5892.8|5886.8|5893.8|5887.8|5895.8|5889.8|5892.3|5886.3|9
1636616400000|2021-11-11 07:40:00|5893.7|5887.7|5894.8|5888.8|5895.3|5889.3|5891.8|5885.8|27
1636616700000|2021-11-11 07:45:00|5894.4|5888.4|5888.3|5882.3|5895.4|5889.4|5888.3|5882.3|19
1636617000000|2021-11-11 07:50:00|5889.2|5883.2|5889.1|5883.1|5891.8|5885.8|5889.1|5883.1|13
1636617300000|2021-11-11 07:55:00|5889.6|5883.6|5880.6|5874.6|5889.6|5883.6|5879.7|5873.7|77
1636617600000|2021-11-11 08:00:00|5880.7|5874.7|5868.2|5862.2|5880.7|5874.7|5867.7|5861.7|50
1636617900000|2021-11-11 08:05:00|5868.3|5862.3|5861.7|5855.7|5868.8|5862.8|5861.3|5855.3|61
1636618200000|2021-11-11 08:10:00|5861.6|5855.6|5858.6|5852.6|5861.7|5855.7|5855.7|5849.7|85
1636618500000|2021-11-11 08:15:00|5858.3|5852.3|5862.6|5856.6|5863.1|5857.1|5856.3|5850.3|35
1636618800000|2021-11-11 08:20:00|5862.5|5856.5|5867.2|5861.2|5867.2|5861.2|5861.6|5855.6|21
1636619100000|2021-11-11 08:25:00|5866.7|5860.7|5867.3|5861.3|5868.3|5862.3|5863.7|5857.7|66
1636619400000|2021-11-11 08:30:00|5867.5|5861.5|5850.2|5844.2|5870.3|5864.3|5849.5|5843.5|61
1636619700000|2021-11-11 08:35:00|5850.3|5844.3|5845.3|5839.3|5850.3|5844.3|5838.7|5832.7|230
1636620000000|2021-11-11 08:40:00|5845.4|5839.4|5851.3|5845.3|5853.8|5847.8|5844.3|5838.3|75
1636620300000|2021-11-11 08:45:00|5851.8|5845.8|5853.8|5847.8|5856.5|5850.5|5850.8|5844.8|25
1636620600000|2021-11-11 08:50:00|5854.5|5848.5|5855.5|5849.5|5855.5|5849.5|5852.4|5846.4|20
1636620900000|2021-11-11 08:55:00|5855.9|5849.9|5858.8|5852.8|5859.9|5853.9|5855.9|5849.9|19
1636621200000|2021-11-11 09:00:00|5858.4|5852.4|5857.9|5851.9|5859.3|5853.3|5856.3|5850.3|71
1636621500000|2021-11-11 09:05:00|5857.8|5851.8|5870.8|5864.8|5871.9|5865.9|5857.8|5851.8|53
1636621800000|2021-11-11 09:10:00|5872.4|5866.4|5874.4|5868.4|5875.7|5869.7|5870.7|5864.7|68
1636622100000|2021-11-11 09:15:00|5874.9|5868.9|5872.8|5866.8|5874.9|5868.9|5865.8|5859.8|68
1636622400000|2021-11-11 09:20:00|5871.3|5865.3|5880|5874|5888.5|5882.5|5871.3|5865.3|53
1636622700000|2021-11-11 09:25:00|5879.5|5873.5|5877|5871|5881.5|5875.5|5875|5869|17
1636623000000|2021-11-11 09:30:00|5878.5|5872.5|5880.5|5874.5|5881.6|5875.6|5877|5871|7
1636623300000|2021-11-11 09:35:00|5879.7|5873.7|5877|5871|5882.3|5876.3|5874.7|5868.7|21
1636623600000|2021-11-11 09:40:00|5875.7|5869.7|5874.3|5868.3|5876|5870|5873|5867|19
1636623900000|2021-11-11 09:45:00|5873.8|5867.8|5861.3|5855.3|5875.3|5869.3|5860.8|5854.8|54
1636624200000|2021-11-11 09:50:00|5861.4|5855.4|5862.3|5856.3|5865.8|5859.8|5861.4|5855.4|24
1636624500000|2021-11-11 09:55:00|5862.7|5856.7|5862.8|5856.8|5866.2|5860.2|5860.6|5854.6|14
1636624800000|2021-11-11 10:00:00|5862.7|5856.7|5860.8|5854.8|5864.4|5858.4|5860.3|5854.3|13
1636625100000|2021-11-11 10:05:00|5861.8|5855.8|5859.2|5853.2|5861.8|5855.8|5858.7|5852.7|13
1636625400000|2021-11-11 10:10:00|5859.3|5853.3|5851.7|5845.7|5865.7|5859.7|5851.1|5845.1|81
1636625700000|2021-11-11 10:15:00|5851.3|5845.3|5849.8|5843.8|5854.8|5848.8|5849.8|5843.8|19
1636626000000|2021-11-11 10:20:00|5851.3|5845.3|5854.2|5848.2|5855.8|5849.8|5848.8|5842.8|46
1636626300000|2021-11-11 10:25:00|5853.7|5847.7|5853.7|5847.7|5855.3|5849.3|5849.8|5843.8|18
1636626600000|2021-11-11 10:30:00|5852.8|5846.8|5860.3|5854.3|5860.3|5854.3|5852.8|5846.8|29
1636626900000|2021-11-11 10:35:00|5859.8|5853.8|5859.7|5853.7|5860.3|5854.3|5854.8|5848.8|69
1636627200000|2021-11-11 10:40:00|5859.2|5853.2|5857.3|5851.3|5860.3|5854.3|5854.9|5848.9|95
1636627500000|2021-11-11 10:45:00|5857.2|5851.2|5862.3|5856.3|5862.3|5856.3|5856.2|5850.2|16
1636627800000|2021-11-11 10:50:00|5861.8|5855.8|5856.8|5850.8|5864.8|5858.8|5856.7|5850.7|133
1636628100000|2021-11-11 10:55:00|5856.7|5850.7|5862.8|5856.8|5864.8|5858.8|5856.7|5850.7|41
1636628400000|2021-11-11 11:00:00|5863.3|5857.3|5860.3|5854.3|5863.8|5857.8|5858.2|5852.2|13
1636628700000|2021-11-11 11:05:00|5859.9|5853.9|5858.8|5852.8|5860.3|5854.3|5855.3|5849.3|49
1636629000000|2021-11-11 11:10:00|5858.7|5852.7|5856.8|5850.8|5858.7|5852.7|5854.8|5848.8|12
1636629300000|2021-11-11 11:15:00|5855.8|5849.8|5856.3|5850.3|5858.3|5852.3|5855.8|5849.8|6
1636629600000|2021-11-11 11:20:00|5856.4|5850.4|5856.5|5850.5|5856.9|5850.9|5851.5|5845.5|18
1636629900000|2021-11-11 11:25:00|5857.1|5851.1|5865|5859|5866|5860|5857.1|5851.1|10
1636630200000|2021-11-11 11:30:00|5864.2|5858.2|5878.3|5872.3|5879.9|5873.9|5864|5858|101
1636630500000|2021-11-11 11:35:00|5880.4|5874.4|5876.3|5870.3|5883.2|5877.2|5874.3|5868.3|84
1636630800000|2021-11-11 11:40:00|5876.8|5870.8|5876.7|5870.7|5876.8|5870.8|5874.2|5868.2|28
1636631100000|2021-11-11 11:45:00|5875.8|5869.8|5877.3|5871.3|5882.8|5876.8|5875.8|5869.8|43
1636631400000|2021-11-11 11:50:00|5877.2|5871.2|5876.3|5870.3|5878.8|5872.8|5874.6|5868.6|14
1636631700000|2021-11-11 11:55:00|5876.2|5870.2|5875.7|5869.7|5879.3|5873.3|5874.2|5868.2|18
1636632000000|2021-11-11 12:00:00|5875.2|5869.2|5874.2|5868.2|5876.2|5870.2|5874.2|5868.2|26
1636632300000|2021-11-11 12:05:00|5874.4|5868.4|5875.2|5869.2|5878.8|5872.8|5874.2|5868.2|22
1636632600000|2021-11-11 12:10:00|5874.7|5868.7|5864.8|5858.8|5875.2|5869.2|5864.1|5858.1|34
1636632900000|2021-11-11 12:15:00|5865.6|5859.6|5872.2|5866.2|5873.7|5867.7|5864.6|5858.6|29
1636633200000|2021-11-11 12:20:00|5872.3|5866.3|5884.1|5878.1|5884.1|5878.1|5872.2|5866.2|47
1636633500000|2021-11-11 12:25:00|5883.6|5877.6|5887.4|5881.4|5890.4|5884.4|5883.1|5877.1|79
1636633800000|2021-11-11 12:30:00|5887.2|5881.2|5888.1|5882.1|5890.3|5884.3|5884.3|5878.3|51
1636634100000|2021-11-11 12:35:00|5887.6|5881.6|5886.3|5880.3|5888.2|5882.2|5880.1|5874.1|24
1636634400000|2021-11-11 12:40:00|5884.8|5878.8|5885.8|5879.8|5888.4|5882.4|5884.8|5878.8|21
1636634700000|2021-11-11 12:45:00|5885.4|5879.4|5885.9|5879.9|5886.4|5880.4|5882.7|5876.7|17
1636635000000|2021-11-11 12:50:00|5886.3|5880.3|5889.7|5883.7|5889.8|5883.8|5883.2|5877.2|24
1636635300000|2021-11-11 12:55:00|5889.8|5883.8|5891.8|5885.8|5894.4|5888.4|5889.8|5883.8|84
1636635600000|2021-11-11 13:00:00|5891.4|5885.4|5883.8|5877.8|5894.3|5888.3|5880.7|5874.7|33
1636635900000|2021-11-11 13:05:00|5883.6|5877.6|5869.1|5863.1|5883.6|5877.6|5862.6|5856.6|113
1636636200000|2021-11-11 13:10:00|5868.6|5862.6|5876.2|5870.2|5876.2|5870.2|5863.6|5857.6|85
1636636500000|2021-11-11 13:15:00|5875.2|5869.2|5872.3|5866.3|5877.2|5871.2|5870|5864|33
1636636800000|2021-11-11 13:20:00|5872.2|5866.2|5871.8|5865.8|5874.2|5868.2|5871.3|5865.3|64
1636637100000|2021-11-11 13:25:00|5871.9|5865.9|5872.3|5866.3|5873.3|5867.3|5871.2|5865.2|30
1636637400000|2021-11-11 13:30:00|5872.2|5866.2|5859.8|5853.8|5872.2|5866.2|5857.9|5851.9|91
1636637700000|2021-11-11 13:35:00|5859.3|5853.3|5858.8|5852.8|5859.8|5853.8|5846.3|5840.3|187
1636638000000|2021-11-11 13:40:00|5860.4|5854.4|5853.8|5847.8|5860.4|5854.4|5848.3|5842.3|111
1636641000000|2021-11-11 14:30:00|5864|5858|5925.8|5919.8|5930.4|5924.4|5864|5858|1550
1636641300000|2021-11-11 14:35:00|5925.9|5919.9|5930.3|5924.3|5945.3|5939.3|5913.7|5907.7|939
1636641600000|2021-11-11 14:40:00|5930.8|5924.8|5955.7|5949.7|5961.5|5955.5|5930.3|5924.3|820
1636641900000|2021-11-11 14:45:00|5954.4|5948.4|5937.8|5931.8|5954.4|5948.4|5932.9|5926.9|416
1636642200000|2021-11-11 14:50:00|5938.3|5932.3|5940.3|5934.3|5942.5|5936.5|5926.5|5920.5|299
1636642500000|2021-11-11 14:55:00|5941.1|5935.1|5938.1|5932.1|5944.6|5938.6|5936.6|5930.6|255
1636642800000|2021-11-11 15:00:00|5938.7|5932.7|5928.5|5922.5|5940.6|5934.6|5917|5911|716
1636643100000|2021-11-11 15:05:00|5929|5923|5935|5929|5945.5|5939.5|5929|5923|366
1636643400000|2021-11-11 15:10:00|5936|5930|5936.4|5930.4|5936.9|5930.9|5928.4|5922.4|247
1636643700000|2021-11-11 15:15:00|5936.5|5930.5|5928.8|5922.8|5941|5935|5922.3|5916.3|450
1636644000000|2021-11-11 15:20:00|5929.3|5923.3|5921.2|5915.2|5930.3|5924.3|5920.7|5914.7|145
1636644300000|2021-11-11 15:25:00|5922|5916|5935.2|5929.2|5939.4|5933.4|5922|5916|267
1636644600000|2021-11-11 15:30:00|5933.3|5927.3|5938.4|5932.4|5938.4|5932.4|5926.3|5920.3|157
1636644900000|2021-11-11 15:35:00|5939.4|5933.4|5938.4|5932.4|5942.3|5936.3|5931.9|5925.9|303
1636645200000|2021-11-11 15:40:00|5938|5932|5929.8|5923.8|5941.9|5935.9|5928.3|5922.3|152
1636645500000|2021-11-11 15:45:00|5929.9|5923.9|5931.4|5925.4|5937.3|5931.3|5928.4|5922.4|225
1636645800000|2021-11-11 15:50:00|5931.9|5925.9|5934.9|5928.9|5937.9|5931.9|5927.4|5921.4|228
1636646100000|2021-11-11 15:55:00|5935|5929|5937.4|5931.4|5944|5938|5931.9|5925.9|394
1636646400000|2021-11-11 16:00:00|5937.2|5931.2|5922.5|5916.5|5937.4|5931.4|5921.9|5915.9|251
1636646700000|2021-11-11 16:05:00|5923.4|5917.4|5922|5916|5924.5|5918.5|5914.2|5908.2|314
1636647000000|2021-11-11 16:10:00|5921.6|5915.6|5915.6|5909.6|5924.4|5918.4|5913.6|5907.6|186
1636647300000|2021-11-11 16:15:00|5916.7|5910.7|5916.8|5910.8|5921.8|5915.8|5914.9|5908.9|148
1636647600000|2021-11-11 16:20:00|5917.3|5911.3|5910.2|5904.2|5919.9|5913.9|5894.7|5888.7|257
1636647900000|2021-11-11 16:25:00|5910.1|5904.1|5903.3|5897.3|5915.1|5909.1|5903.3|5897.3|139
1636648200000|2021-11-11 16:30:00|5903.4|5897.4|5899.6|5893.6|5909.7|5903.7|5898.3|5892.3|177
1636648500000|2021-11-11 16:35:00|5899.5|5893.5|5902.6|5896.6|5902.6|5896.6|5899.1|5893.1|185
1636648800000|2021-11-11 16:40:00|5902.1|5896.1|5895.5|5889.5|5902.1|5896.1|5895|5889|132
1636649100000|2021-11-11 16:45:00|5895|5889|5898.7|5892.7|5898.7|5892.7|5894.5|5888.5|153
1636649400000|2021-11-11 16:50:00|5898.3|5892.3|5893.2|5887.2|5900.4|5894.4|5892.4|5886.4|181
1636649700000|2021-11-11 16:55:00|5893.3|5887.3|5882.7|5876.7|5894.3|5888.3|5882.1|5876.1|178
1636650000000|2021-11-11 17:00:00|5884.7|5878.7|5883.1|5877.1|5889.3|5883.3|5882.4|5876.4|183
1636650300000|2021-11-11 17:05:00|5882.7|5876.7|5883.7|5877.7|5890.3|5884.3|5882.2|5876.2|147
1636650600000|2021-11-11 17:10:00|5883|5877|5886.6|5880.6|5888.5|5882.5|5882.6|5876.6|102
1636650900000|2021-11-11 17:15:00|5887.6|5881.6|5891.3|5885.3|5892.3|5886.3|5885.2|5879.2|94
1636651200000|2021-11-11 17:20:00|5893.3|5887.3|5896.7|5890.7|5897.8|5891.8|5888.7|5882.7|273
1636651500000|2021-11-11 17:25:00|5897.2|5891.2|5889.7|5883.7|5897.9|5891.9|5889.2|5883.2|247
1636651800000|2021-11-11 17:30:00|5890.2|5884.2|5898.1|5892.1|5898.1|5892.1|5888.7|5882.7|98
1636652100000|2021-11-11 17:35:00|5898|5892|5901.1|5895.1|5902.1|5896.1|5896.5|5890.5|102
1636652400000|2021-11-11 17:40:00|5901.5|5895.5|5898.3|5892.3|5902.6|5896.6|5896.7|5890.7|215
1636652700000|2021-11-11 17:45:00|5898.1|5892.1|5898.3|5892.3|5901.8|5895.8|5892.3|5886.3|147
1636653000000|2021-11-11 17:50:00|5898.4|5892.4|5895.8|5889.8|5899.3|5893.3|5894.1|5888.1|104
1636653300000|2021-11-11 17:55:00|5895.2|5889.2|5900.3|5894.3|5900.7|5894.7|5895.1|5889.1|81
1636653600000|2021-11-11 18:00:00|5900.2|5894.2|5900.2|5894.2|5905.7|5899.7|5899.7|5893.7|91
1636653900000|2021-11-11 18:05:00|5899.7|5893.7|5888.7|5882.7|5902.3|5896.3|5888.7|5882.7|134
1636654200000|2021-11-11 18:10:00|5888.3|5882.3|5891.5|5885.5|5891.5|5885.5|5883.7|5877.7|148
1636654500000|2021-11-11 18:15:00|5891|5885|5892.1|5886.1|5893.6|5887.6|5882.6|5876.6|231
1636654800000|2021-11-11 18:20:00|5892.2|5886.2|5889.1|5883.1|5893.1|5887.1|5884.6|5878.6|131
1636655100000|2021-11-11 18:25:00|5887.6|5881.6|5889.6|5883.6|5890.6|5884.6|5886.7|5880.7|95
1636655400000|2021-11-11 18:30:00|5889.5|5883.5|5894.3|5888.3|5897.8|5891.8|5888.1|5882.1|335
1636655700000|2021-11-11 18:35:00|5893.8|5887.8|5900.4|5894.4|5907.8|5901.8|5893.8|5887.8|216
1636656000000|2021-11-11 18:40:00|5899.4|5893.4|5902.8|5896.8|5911.5|5905.5|5898.9|5892.9|194
1636656300000|2021-11-11 18:45:00|5903.3|5897.3|5905.8|5899.8|5911.3|5905.3|5902.8|5896.8|196
1636656600000|2021-11-11 18:50:00|5906.3|5900.3|5896.9|5890.9|5908.9|5902.9|5895.4|5889.4|254
1636656900000|2021-11-11 18:55:00|5897.4|5891.4|5897.4|5891.4|5897.9|5891.9|5890.4|5884.4|543
1636657200000|2021-11-11 19:00:00|5896.9|5890.9|5895.4|5889.4|5900.4|5894.4|5890.4|5884.4|245
1636657500000|2021-11-11 19:05:00|5895|5889|5901.9|5895.9|5906.3|5900.3|5892.4|5886.4|392
1636657800000|2021-11-11 19:10:00|5901.4|5895.4|5900.3|5894.3|5905.8|5899.8|5897.7|5891.7|1546
1636658100000|2021-11-11 19:15:00|5901.3|5895.3|5902.3|5896.3|5904.9|5898.9|5897.7|5891.7|768
1636678800000|2021-11-12 01:00:00|5902.2|5896.2|5905.7|5899.7|5908.8|5902.8|5899.5|5893.5|171
1636679100000|2021-11-12 01:05:00|5904.7|5898.7|5913.6|5907.6|5917.2|5911.2|5904.7|5898.7|55
1636679400000|2021-11-12 01:10:00|5914.6|5908.6|5919.6|5913.6|5919.7|5913.7|5914.1|5908.1|61
1636679700000|2021-11-12 01:15:00|5919.7|5913.7|5917.1|5911.1|5925.2|5919.2|5915.6|5909.6|28
1636680000000|2021-11-12 01:20:00|5916.3|5910.3|5915.7|5909.7|5918.7|5912.7|5914.1|5908.1|17
1636680300000|2021-11-12 01:25:00|5915.6|5909.6|5912.1|5906.1|5915.6|5909.6|5910.6|5904.6|5
1636680600000|2021-11-12 01:30:00|5912.2|5906.2|5905.4|5899.4|5913.2|5907.2|5905.4|5899.4|43
1636680900000|2021-11-12 01:35:00|5905.9|5899.9|5913.6|5907.6|5914.1|5908.1|5905.9|5899.9|9
1636681200000|2021-11-12 01:40:00|5913.8|5907.8|5921.1|5915.1|5921.1|5915.1|5912.7|5906.7|3
1636681500000|2021-11-12 01:45:00|5921.6|5915.6|5921.1|5915.1|5921.7|5915.7|5918.1|5912.1|8
1636681800000|2021-11-12 01:50:00|5921.6|5915.6|5920.7|5914.7|5922.2|5916.2|5918.6|5912.6|9
1636682100000|2021-11-12 01:55:00|5921.2|5915.2|5923.1|5917.1|5923.2|5917.2|5920.2|5914.2|7
1636682400000|2021-11-12 02:00:00|5923.2|5917.2|5917.2|5911.2|5923.2|5917.2|5916.8|5910.8|20
1636682700000|2021-11-12 02:05:00|5917.7|5911.7|5919.6|5913.6|5919.8|5913.8|5917.1|5911.1|6
1636683000000|2021-11-12 02:10:00|5918.4|5912.4|5915.2|5909.2|5918.4|5912.4|5914.7|5908.7|7
1636683300000|2021-11-12 02:15:00|5915.1|5909.1|5916.2|5910.2|5916.7|5910.7|5914.2|5908.2|1
1636683600000|2021-11-12 02:20:00|5916.3|5910.3|5916.2|5910.2|5916.7|5910.7|5916.1|5910.1|0
1636683900000|2021-11-12 02:25:00|5916.1|5910.1|5916.2|5910.2|5916.8|5910.8|5914.8|5908.8|1
1636684200000|2021-11-12 02:30:00|5915.8|5909.8|5916.2|5910.2|5920.8|5914.8|5915.2|5909.2|11
1636684500000|2021-11-12 02:35:00|5916.7|5910.7|5919.2|5913.2|5920.3|5914.3|5915.2|5909.2|13
1636684800000|2021-11-12 02:40:00|5919.4|5913.4|5917.2|5911.2|5920.3|5914.3|5916.3|5910.3|6
1636685100000|2021-11-12 02:45:00|5917.8|5911.8|5917.8|5911.8|5920.3|5914.3|5917.8|5911.8|1
1636685400000|2021-11-12 02:50:00|5917.9|5911.9|5919.2|5913.2|5919.8|5913.8|5917.7|5911.7|0
1636685700000|2021-11-12 02:55:00|5919.3|5913.3|5919.8|5913.8|5919.8|5913.8|5914.7|5908.7|6
1636686000000|2021-11-12 03:00:00|5920.3|5914.3|5920.2|5914.2|5922.3|5916.3|5919.7|5913.7|35
1636686300000|2021-11-12 03:05:00|5920.3|5914.3|5917.2|5911.2|5922.7|5916.7|5916.2|5910.2|34
1636686600000|2021-11-12 03:10:00|5917.7|5911.7|5915.7|5909.7|5918.7|5912.7|5915.7|5909.7|11
1636686900000|2021-11-12 03:15:00|5916.2|5910.2|5910.1|5904.1|5916.2|5910.2|5909.7|5903.7|6
1636687200000|2021-11-12 03:20:00|5909.7|5903.7|5909.7|5903.7|5911.2|5905.2|5906.8|5900.8|7
1636687500000|2021-11-12 03:25:00|5909.8|5903.8|5910.7|5904.7|5913.7|5907.7|5909.8|5903.8|2
1636687800000|2021-11-12 03:30:00|5911.1|5905.1|5913.6|5907.6|5914.2|5908.2|5910|5904|2
1636688100000|2021-11-12 03:35:00|5913.7|5907.7|5914.7|5908.7|5914.9|5908.9|5913.7|5907.7|7
1636688400000|2021-11-12 03:40:00|5914.6|5908.6|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1636688700000|2021-11-12 03:45:00|5914.3|5908.3|5914.7|5908.7|5914.7|5908.7|5914.3|5908.3|0
1636689000000|2021-11-12 03:50:00|5914.2|5908.2|5913.8|5907.8|5914.2|5908.2|5913.7|5907.7|0
1636689300000|2021-11-12 03:55:00|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|2
1636689600000|2021-11-12 04:00:00|5913.7|5907.7|5913.6|5907.6|5913.8|5907.8|5913.6|5907.6|0
1636689900000|2021-11-12 04:05:00|5913.2|5907.2|5915.7|5909.7|5918.1|5912.1|5913.2|5907.2|4
1636690200000|2021-11-12 04:10:00|5915.8|5909.8|5917.2|5911.2|5917.2|5911.2|5915.7|5909.7|0
1636690500000|2021-11-12 04:15:00|5917|5911|5917.7|5911.7|5917.7|5911.7|5916.7|5910.7|1
1636690800000|2021-11-12 04:20:00|5917.2|5911.2|5918.2|5912.2|5918.2|5912.2|5916.2|5910.2|2
1636691100000|2021-11-12 04:25:00|5918.1|5912.1|5918.7|5912.7|5919.2|5913.2|5915.2|5909.2|21
1636691400000|2021-11-12 04:30:00|5918.5|5912.5|5918.8|5912.8|5919.7|5913.7|5918.1|5912.1|8
1636691700000|2021-11-12 04:35:00|5918.3|5912.3|5919.8|5913.8|5921.1|5915.1|5918.3|5912.3|5
1636692000000|2021-11-12 04:40:00|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1636692300000|2021-11-12 04:45:00|5919.7|5913.7|5919.8|5913.8|5920.3|5914.3|5919.7|5913.7|2
1636692600000|2021-11-12 04:50:00|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|1
1636692900000|2021-11-12 04:55:00|5920.7|5914.7|5920.3|5914.3|5920.7|5914.7|5920.3|5914.3|2
1636693200000|2021-11-12 05:00:00|5920.8|5914.8|5921.2|5915.2|5921.7|5915.7|5920.3|5914.3|2
1636693500000|2021-11-12 05:05:00|5921.3|5915.3|5924.3|5918.3|5924.3|5918.3|5920.7|5914.7|5
1636693800000|2021-11-12 05:10:00|5923.8|5917.8|5923.2|5917.2|5924.2|5918.2|5922.7|5916.7|19
1636694100000|2021-11-12 05:15:00|5922.7|5916.7|5923.7|5917.7|5923.7|5917.7|5922.7|5916.7|1
1636694400000|2021-11-12 05:20:00|5923.2|5917.2|5924.2|5918.2|5925.2|5919.2|5923.2|5917.2|1
1636694700000|2021-11-12 05:25:00|5924.3|5918.3|5924.7|5918.7|5925.2|5919.2|5924.2|5918.2|0
1636695000000|2021-11-12 05:30:00|5925.2|5919.2|5928.2|5922.2|5929.2|5923.2|5924.7|5918.7|13
1636695300000|2021-11-12 05:35:00|5928.7|5922.7|5930.4|5924.4|5930.9|5924.9|5926.3|5920.3|32
1636695600000|2021-11-12 05:40:00|5930.3|5924.3|5928.8|5922.8|5930.4|5924.4|5928.8|5922.8|6
1636695900000|2021-11-12 05:45:00|5928.3|5922.3|5928.8|5922.8|5928.8|5922.8|5927.3|5921.3|12
1636696200000|2021-11-12 05:50:00|5927.8|5921.8|5929.3|5923.3|5930.9|5924.9|5927.7|5921.7|15
1636696500000|2021-11-12 05:55:00|5929.2|5923.2|5929.9|5923.9|5930.9|5924.9|5928.8|5922.8|4
1636696800000|2021-11-12 06:00:00|5929.8|5923.8|5930.3|5924.3|5930.9|5924.9|5928.8|5922.8|17
1636697100000|2021-11-12 06:05:00|5930.4|5924.4|5928.3|5922.3|5930.9|5924.9|5927.8|5921.8|4
1636697400000|2021-11-12 06:10:00|5928.7|5922.7|5929.3|5923.3|5930.9|5924.9|5928.7|5922.7|4
1636697700000|2021-11-12 06:15:00|5929.4|5923.4|5917.3|5911.3|5929.9|5923.9|5915.3|5909.3|41
1636698000000|2021-11-12 06:20:00|5917.9|5911.9|5917.3|5911.3|5917.9|5911.9|5915.3|5909.3|6
1636698300000|2021-11-12 06:25:00|5916.9|5910.9|5917.9|5911.9|5918.9|5912.9|5916.9|5910.9|13
1636698600000|2021-11-12 06:30:00|5917.8|5911.8|5908.8|5902.8|5918.4|5912.4|5907.8|5901.8|27
1636698900000|2021-11-12 06:35:00|5908.9|5902.9|5904.7|5898.7|5909.3|5903.3|5903.7|5897.7|55
1636699200000|2021-11-12 06:40:00|5904.6|5898.6|5903.3|5897.3|5909.8|5903.8|5901.8|5895.8|39
1636699500000|2021-11-12 06:45:00|5903.7|5897.7|5902.7|5896.7|5903.9|5897.9|5901.8|5895.8|6
1636699800000|2021-11-12 06:50:00|5902.2|5896.2|5898.7|5892.7|5902.8|5896.8|5897.7|5891.7|38
1636700100000|2021-11-12 06:55:00|5899.2|5893.2|5899.3|5893.3|5904.7|5898.7|5898.7|5892.7|9
1636700400000|2021-11-12 07:00:00|5900.2|5894.2|5904.4|5898.4|5905.4|5899.4|5900.2|5894.2|14
1636700700000|2021-11-12 07:05:00|5904.3|5898.3|5904.9|5898.9|5905.9|5899.9|5903.4|5897.4|12
1636701000000|2021-11-12 07:10:00|5904.8|5898.8|5904.3|5898.3|5905.9|5899.9|5903.9|5897.9|9
1636701300000|2021-11-12 07:15:00|5904.8|5898.8|5905.9|5899.9|5905.9|5899.9|5904.3|5898.3|38
1636701600000|2021-11-12 07:20:00|5905.3|5899.3|5905.2|5899.2|5905.9|5899.9|5904.7|5898.7|17
1636701900000|2021-11-12 07:25:00|5905.3|5899.3|5900.7|5894.7|5905.9|5899.9|5898.7|5892.7|38
1636702200000|2021-11-12 07:30:00|5900.6|5894.6|5901.7|5895.7|5903.7|5897.7|5900.2|5894.2|30
1636702500000|2021-11-12 07:35:00|5902.2|5896.2|5899.2|5893.2|5902.2|5896.2|5899.2|5893.2|6
1636702800000|2021-11-12 07:40:00|5899.1|5893.1|5899.8|5893.8|5901.7|5895.7|5899.1|5893.1|47
1636703100000|2021-11-12 07:45:00|5899.7|5893.7|5898.8|5892.8|5900.7|5894.7|5897.7|5891.7|15
1636703400000|2021-11-12 07:50:00|5898.3|5892.3|5891.4|5885.4|5898.3|5892.3|5889.3|5883.3|41
1636703700000|2021-11-12 07:55:00|5891.1|5885.1|5896.8|5890.8|5896.8|5890.8|5891.1|5885.1|12
1636704000000|2021-11-12 08:00:00|5897.2|5891.2|5894.4|5888.4|5897.3|5891.3|5892.3|5886.3|31
1636704300000|2021-11-12 08:05:00|5894.3|5888.3|5886.9|5880.9|5894.8|5888.8|5886.8|5880.8|27
1636704600000|2021-11-12 08:10:00|5887|5881|5884.4|5878.4|5888.1|5882.1|5883.9|5877.9|38
1636704900000|2021-11-12 08:15:00|5884.3|5878.3|5887.8|5881.8|5888.8|5882.8|5883.8|5877.8|31
1636705200000|2021-11-12 08:20:00|5888|5882|5889.3|5883.3|5889.8|5883.8|5883.7|5877.7|20
1636705500000|2021-11-12 08:25:00|5888.8|5882.8|5891.3|5885.3|5892.8|5886.8|5887.3|5881.3|20
1636705800000|2021-11-12 08:30:00|5890.3|5884.3|5889.7|5883.7|5891.7|5885.7|5886.7|5880.7|73
1636706100000|2021-11-12 08:35:00|5889.1|5883.1|5887.3|5881.3|5890.2|5884.2|5887.3|5881.3|17
1636706400000|2021-11-12 08:40:00|5887.7|5881.7|5886.7|5880.7|5888.6|5882.6|5883.1|5877.1|43
1636706700000|2021-11-12 08:45:00|5887.1|5881.1|5886.6|5880.6|5889.1|5883.1|5884.6|5878.6|14
1636707000000|2021-11-12 08:50:00|5886.1|5880.1|5903.9|5897.9|5903.9|5897.9|5885.6|5879.6|52
1636707300000|2021-11-12 08:55:00|5905.6|5899.6|5909.6|5903.6|5915.6|5909.6|5903.3|5897.3|210
1636707600000|2021-11-12 09:00:00|5909|5903|5901.7|5895.7|5909|5903|5901.7|5895.7|39
1636707900000|2021-11-12 09:05:00|5901.6|5895.6|5892.1|5886.1|5904.1|5898.1|5890.2|5884.2|62
1636708200000|2021-11-12 09:10:00|5891.6|5885.6|5889.6|5883.6|5891.6|5885.6|5888.6|5882.6|13
1636708500000|2021-11-12 09:15:00|5889.1|5883.1|5889.6|5883.6|5889.6|5883.6|5885.6|5879.6|48
1636708800000|2021-11-12 09:20:00|5888.6|5882.6|5886.6|5880.6|5888.6|5882.6|5886.1|5880.1|12
1636709100000|2021-11-12 09:25:00|5887.5|5881.5|5889.1|5883.1|5889.6|5883.6|5887.1|5881.1|23
1636709400000|2021-11-12 09:30:00|5888.6|5882.6|5893.6|5887.6|5893.6|5887.6|5887.1|5881.1|45
1636709700000|2021-11-12 09:35:00|5894.1|5888.1|5892.1|5886.1|5894.6|5888.6|5891.6|5885.6|9
1636710000000|2021-11-12 09:40:00|5892|5886|5881.6|5875.6|5892.1|5886.1|5881.6|5875.6|52
1636710300000|2021-11-12 09:45:00|5881.7|5875.7|5883|5877|5885.1|5879.1|5881.6|5875.6|54
1636710600000|2021-11-12 09:50:00|5883.2|5877.2|5886.1|5880.1|5887.6|5881.6|5881.8|5875.8|23
1636710900000|2021-11-12 09:55:00|5886|5880|5887.5|5881.5|5888|5882|5885.5|5879.5|17
1636711200000|2021-11-12 10:00:00|5887.4|5881.4|5882.5|5876.5|5887.4|5881.4|5882.5|5876.5|30
1636711500000|2021-11-12 10:05:00|5883.4|5877.4|5884|5878|5885.5|5879.5|5881.8|5875.8|20
1636711800000|2021-11-12 10:10:00|5884.5|5878.5|5884|5878|5885.5|5879.5|5883.5|5877.5|14
1636712100000|2021-11-12 10:15:00|5883.5|5877.5|5875.3|5869.3|5884.5|5878.5|5874.8|5868.8|379
1636712400000|2021-11-12 10:20:00|5874.8|5868.8|5875.8|5869.8|5877.4|5871.4|5874.8|5868.8|14
1636712700000|2021-11-12 10:25:00|5875.9|5869.9|5875.2|5869.2|5876.3|5870.3|5874.8|5868.8|10
1636713000000|2021-11-12 10:30:00|5875.7|5869.7|5872.7|5866.7|5875.7|5869.7|5871.7|5865.7|52
1636713300000|2021-11-12 10:35:00|5872.6|5866.6|5875.8|5869.8|5876.8|5870.8|5871.7|5865.7|39
1636713600000|2021-11-12 10:40:00|5875.3|5869.3|5872.7|5866.7|5875.3|5869.3|5871.7|5865.7|126
1636713900000|2021-11-12 10:45:00|5872.6|5866.6|5877.3|5871.3|5877.9|5871.9|5871.7|5865.7|68
1636714200000|2021-11-12 10:50:00|5877.4|5871.4|5873.4|5867.4|5877.4|5871.4|5872.4|5866.4|274
1636714500000|2021-11-12 10:55:00|5874|5868|5874.4|5868.4|5875|5869|5872.4|5866.4|28
1636714800000|2021-11-12 11:00:00|5875.5|5869.5|5883.6|5877.6|5884.2|5878.2|5873.9|5867.9|195
1636715100000|2021-11-12 11:05:00|5882.6|5876.6|5884.6|5878.6|5885.2|5879.2|5881.1|5875.1|111
1636715400000|2021-11-12 11:10:00|5884.2|5878.2|5883.1|5877.1|5884.2|5878.2|5879.6|5873.6|63
1636715700000|2021-11-12 11:15:00|5882.6|5876.6|5879.6|5873.6|5882.6|5876.6|5879.6|5873.6|27
1636716000000|2021-11-12 11:20:00|5878.1|5872.1|5874.6|5868.6|5878.6|5872.6|5874.6|5868.6|28
1636716300000|2021-11-12 11:25:00|5874.5|5868.5|5873.5|5867.5|5875.1|5869.1|5872.5|5866.5|141
1636716600000|2021-11-12 11:30:00|5873.4|5867.4|5872|5866|5874|5868|5872|5866|26
1636716900000|2021-11-12 11:35:00|5872.6|5866.6|5872.4|5866.4|5873.5|5867.5|5872|5866|19
1636717200000|2021-11-12 11:40:00|5872.3|5866.3|5872.9|5866.9|5873|5867|5871.9|5865.9|15
1636717500000|2021-11-12 11:45:00|5872.4|5866.4|5874.5|5868.5|5874.5|5868.5|5869.4|5863.4|36
1636717800000|2021-11-12 11:50:00|5876.4|5870.4|5878.4|5872.4|5879.1|5873.1|5875.4|5869.4|21
1636718100000|2021-11-12 11:55:00|5878.9|5872.9|5875|5869|5878.9|5872.9|5873.3|5867.3|22
1636718400000|2021-11-12 12:00:00|5875.1|5869.1|5868.9|5862.9|5875.1|5869.1|5867.5|5861.5|27
1636718700000|2021-11-12 12:05:00|5868.8|5862.8|5868.1|5862.1|5871|5865|5867.4|5861.4|25
1636719000000|2021-11-12 12:10:00|5868|5862|5866.1|5860.1|5870.1|5864.1|5866.1|5860.1|15
1636719300000|2021-11-12 12:15:00|5865.6|5859.6|5863.5|5857.5|5865.9|5859.9|5862.4|5856.4|51
1636719600000|2021-11-12 12:20:00|5863.9|5857.9|5864.6|5858.6|5866.1|5860.1|5862.9|5856.9|17
1636719900000|2021-11-12 12:25:00|5865|5859|5864.4|5858.4|5865|5859|5862|5856|40
1636720200000|2021-11-12 12:30:00|5863.6|5857.6|5857.6|5851.6|5863.6|5857.6|5855.2|5849.2|127
1636720500000|2021-11-12 12:35:00|5857.1|5851.1|5860.4|5854.4|5861.8|5855.8|5855.6|5849.6|24
1636720800000|2021-11-12 12:40:00|5860|5854|5856.3|5850.3|5861|5855|5855.8|5849.8|52
1636721100000|2021-11-12 12:45:00|5856.4|5850.4|5853.8|5847.8|5856.4|5850.4|5852.8|5846.8|38
1636721400000|2021-11-12 12:50:00|5853.9|5847.9|5847.3|5841.3|5854.9|5848.9|5845.8|5839.8|60
1636721700000|2021-11-12 12:55:00|5847.8|5841.8|5848.8|5842.8|5849.3|5843.3|5844.8|5838.8|46
1636722000000|2021-11-12 13:00:00|5848.7|5842.7|5849.8|5843.8|5850.3|5844.3|5843.3|5837.3|105
1636722300000|2021-11-12 13:05:00|5849.7|5843.7|5856.3|5850.3|5856.3|5850.3|5848.8|5842.8|72
1636722600000|2021-11-12 13:10:00|5858.2|5852.2|5864.9|5858.9|5867.8|5861.8|5854.7|5848.7|52
1636722900000|2021-11-12 13:15:00|5864.5|5858.5|5863.8|5857.8|5864.5|5858.5|5857.9|5851.9|29
1636723200000|2021-11-12 13:20:00|5864.3|5858.3|5864.4|5858.4|5867.3|5861.3|5861.8|5855.8|53
1636723500000|2021-11-12 13:25:00|5864|5858|5877.3|5871.3|5877.8|5871.8|5864|5858|63
1636723800000|2021-11-12 13:30:00|5877.4|5871.4|5869.3|5863.3|5879|5873|5868.8|5862.8|45
1636724100000|2021-11-12 13:35:00|5869.4|5863.4|5870.8|5864.8|5873.9|5867.9|5868.8|5862.8|17
1636724400000|2021-11-12 13:40:00|5869.2|5863.2|5860.9|5854.9|5871.8|5865.8|5859.9|5853.9|35
1636727400000|2021-11-12 14:30:00|5879.5|5873.5|5857.8|5851.8|5904.1|5898.1|5852.6|5846.6|1329
1636727700000|2021-11-12 14:35:00|5858.4|5852.4|5866.9|5860.9|5880.5|5874.5|5857.4|5851.4|676
1636728000000|2021-11-12 14:40:00|5867.4|5861.4|5887.4|5881.4|5888|5882|5864.4|5858.4|307
1636728300000|2021-11-12 14:45:00|5885.4|5879.4|5901.9|5895.9|5919.4|5913.4|5882.4|5876.4|768
1636728600000|2021-11-12 14:50:00|5902.3|5896.3|5915.1|5909.1|5916.1|5910.1|5901.4|5895.4|391
1636728900000|2021-11-12 14:55:00|5914.6|5908.6|5909.7|5903.7|5916.1|5910.1|5905.6|5899.6|336
1636729200000|2021-11-12 15:00:00|5910.2|5904.2|5906.6|5900.6|5915.2|5909.2|5902.7|5896.7|452
1636729500000|2021-11-12 15:05:00|5906.7|5900.7|5901.1|5895.1|5907.1|5901.1|5888.1|5882.1|247
1636729800000|2021-11-12 15:10:00|5899.7|5893.7|5906.1|5900.1|5906.1|5900.1|5898.1|5892.1|234
1636730100000|2021-11-12 15:15:00|5905|5899|5906.5|5900.5|5909|5903|5897.8|5891.8|474
1636730400000|2021-11-12 15:20:00|5906.9|5900.9|5915.6|5909.6|5918.1|5912.1|5906.4|5900.4|248
1636730700000|2021-11-12 15:25:00|5916.9|5910.9|5915.5|5909.5|5918.1|5912.1|5913.5|5907.5|184
1636731000000|2021-11-12 15:30:00|5915.6|5909.6|5911.9|5905.9|5915.6|5909.6|5908.1|5902.1|148
1636731300000|2021-11-12 15:35:00|5912|5906|5891.9|5885.9|5912|5906|5890.7|5884.7|260
1636731600000|2021-11-12 15:40:00|5891.8|5885.8|5884.2|5878.2|5894.4|5888.4|5882.3|5876.3|268
1636731900000|2021-11-12 15:45:00|5883.7|5877.7|5878.6|5872.6|5885.2|5879.2|5875.6|5869.6|869
1636732200000|2021-11-12 15:50:00|5879.7|5873.7|5900.2|5894.2|5900.7|5894.7|5879.2|5873.2|177
1636732500000|2021-11-12 15:55:00|5900|5894|5901.7|5895.7|5905.7|5899.7|5898.1|5892.1|116
1636732800000|2021-11-12 16:00:00|5901.8|5895.8|5910.2|5904.2|5916|5910|5901.8|5895.8|229
1636733100000|2021-11-12 16:05:00|5909.7|5903.7|5910.3|5904.3|5910.8|5904.8|5902.1|5896.1|111
1636733400000|2021-11-12 16:10:00|5910.7|5904.7|5912.7|5906.7|5915.3|5909.3|5910.2|5904.2|203
1636733700000|2021-11-12 16:15:00|5912.2|5906.2|5908.8|5902.8|5913.2|5907.2|5908.3|5902.3|257
1636734000000|2021-11-12 16:20:00|5908.3|5902.3|5903.1|5897.1|5908.8|5902.8|5902.7|5896.7|56
1636734300000|2021-11-12 16:25:00|5903.2|5897.2|5904.1|5898.1|5904.6|5898.6|5900.6|5894.6|111
1636734600000|2021-11-12 16:30:00|5904|5898|5894.2|5888.2|5908.8|5902.8|5888.9|5882.9|239
1636734900000|2021-11-12 16:35:00|5894.7|5888.7|5900.9|5894.9|5903.3|5897.3|5894.7|5888.7|228
1636735200000|2021-11-12 16:40:00|5901|5895|5905.5|5899.5|5907.3|5901.3|5897.4|5891.4|262
1636735500000|2021-11-12 16:45:00|5905.9|5899.9|5904|5898|5913.4|5907.4|5903.9|5897.9|261
1636735800000|2021-11-12 16:50:00|5905.9|5899.9|5907.3|5901.3|5912.5|5906.5|5905.4|5899.4|123
1636736100000|2021-11-12 16:55:00|5906.8|5900.8|5908.5|5902.5|5912.7|5906.7|5903.7|5897.7|386
1636736400000|2021-11-12 17:00:00|5907.9|5901.9|5920.7|5914.7|5924|5918|5907.4|5901.4|455
1636736700000|2021-11-12 17:05:00|5920.6|5914.6|5914.8|5908.8|5922.7|5916.7|5907.3|5901.3|731
1636737000000|2021-11-12 17:10:00|5914.7|5908.7|5913.8|5907.8|5916|5910|5910.3|5904.3|232
1636737300000|2021-11-12 17:15:00|5913.7|5907.7|5921.9|5915.9|5922.4|5916.4|5910.3|5904.3|114
1636737600000|2021-11-12 17:20:00|5921.8|5915.8|5915.7|5909.7|5922.3|5916.3|5914.3|5908.3|98
1636737900000|2021-11-12 17:25:00|5916.2|5910.2|5908.3|5902.3|5917.4|5911.4|5905.1|5899.1|145
1636738200000|2021-11-12 17:30:00|5908.8|5902.8|5907.3|5901.3|5911.7|5905.7|5902.6|5896.6|241
1636738500000|2021-11-12 17:35:00|5907.5|5901.5|5913.3|5907.3|5916.7|5910.7|5907.5|5901.5|349
1636738800000|2021-11-12 17:40:00|5913.4|5907.4|5912.6|5906.6|5914.7|5908.7|5909.2|5903.2|136
1636739100000|2021-11-12 17:45:00|5912.2|5906.2|5911.1|5905.1|5914.7|5908.7|5909.7|5903.7|104
1636739400000|2021-11-12 17:50:00|5911.2|5905.2|5914.3|5908.3|5914.3|5908.3|5903.6|5897.6|144
1636739700000|2021-11-12 17:55:00|5915.2|5909.2|5912.2|5906.2|5924.7|5918.7|5911.6|5905.6|196
1636740000000|2021-11-12 18:00:00|5912.1|5906.1|5911.7|5905.7|5916.7|5910.7|5909.7|5903.7|221
1636740300000|2021-11-12 18:05:00|5913.7|5907.7|5923.4|5917.4|5925.8|5919.8|5911.6|5905.6|123
1636740600000|2021-11-12 18:10:00|5923.8|5917.8|5917.8|5911.8|5925.8|5919.8|5917.8|5911.8|326
1636740900000|2021-11-12 18:15:00|5917.3|5911.3|5915.1|5909.1|5917.3|5911.3|5911.6|5905.6|265
1636741200000|2021-11-12 18:20:00|5915.2|5909.2|5916.2|5910.2|5922.2|5916.2|5912.3|5906.3|257
1636741500000|2021-11-12 18:25:00|5915.7|5909.7|5916.1|5910.1|5919.7|5913.7|5909.2|5903.2|166
1636741800000|2021-11-12 18:30:00|5916.2|5910.2|5911.8|5905.8|5916.8|5910.8|5903.5|5897.5|291
1636742100000|2021-11-12 18:35:00|5911.3|5905.3|5902.9|5896.9|5911.8|5905.8|5900.3|5894.3|517
1636742400000|2021-11-12 18:40:00|5902.5|5896.5|5895.8|5889.8|5902.5|5896.5|5894.3|5888.3|150
1636742700000|2021-11-12 18:45:00|5895.3|5889.3|5891.3|5885.3|5900.5|5894.5|5890|5884|476
1636743000000|2021-11-12 18:50:00|5890.9|5884.9|5887.3|5881.3|5897.4|5891.4|5884|5878|319
1636743300000|2021-11-12 18:55:00|5887.8|5881.8|5885.2|5879.2|5890.2|5884.2|5879.2|5873.2|503
1636743600000|2021-11-12 19:00:00|5885.3|5879.3|5880.7|5874.7|5887.3|5881.3|5877.2|5871.2|328
1636743900000|2021-11-12 19:05:00|5880.2|5874.2|5884.6|5878.6|5888.2|5882.2|5877.2|5871.2|630
1636744200000|2021-11-12 19:10:00|5885.6|5879.6|5886.9|5880.9|5892.5|5886.5|5876|5870|1089
1636744500000|2021-11-12 19:15:00|5886.5|5880.5|5878|5872|5892.2|5886.2|5876.4|5870.4|700
1636938000000|2021-11-15 01:00:00|5885|5879|5873.5|5867.5|5892.5|5886.5|5872|5866|272
1636938300000|2021-11-15 01:05:00|5873.6|5867.6|5872|5866|5884|5878|5870|5864|79
1636938600000|2021-11-15 01:10:00|5871.5|5865.5|5868.5|5862.5|5874.1|5868.1|5868|5862|22
1636938900000|2021-11-15 01:15:00|5868.4|5862.4|5861.5|5855.5|5869|5863|5858.9|5852.9|41
1636939200000|2021-11-15 01:20:00|5862|5856|5851|5845|5862.5|5856.5|5849|5843|137
1636939500000|2021-11-15 01:25:00|5853|5847|5848.1|5842.1|5853|5847|5846|5840|68
1636939800000|2021-11-15 01:30:00|5846.1|5840.1|5850.6|5844.6|5851.1|5845.1|5845.7|5839.7|34
1636940100000|2021-11-15 01:35:00|5850.5|5844.5|5847|5841|5850.5|5844.5|5846.5|5840.5|10
1636940400000|2021-11-15 01:40:00|5846.5|5840.5|5840.6|5834.6|5846.5|5840.5|5840|5834|29
1636940700000|2021-11-15 01:45:00|5840.5|5834.5|5837.5|5831.5|5841.6|5835.6|5837.5|5831.5|22
1636941000000|2021-11-15 01:50:00|5838|5832|5830.5|5824.5|5838.6|5832.6|5825.1|5819.1|134
1636941300000|2021-11-15 01:55:00|5830.6|5824.6|5831.5|5825.5|5832.5|5826.5|5830|5824|14
1636941600000|2021-11-15 02:00:00|5831.4|5825.4|5824.5|5818.5|5831.4|5825.4|5824|5818|16
1636941900000|2021-11-15 02:05:00|5824.4|5818.4|5829|5823|5829.1|5823.1|5819.5|5813.5|34
1636942200000|2021-11-15 02:10:00|5829.5|5823.5|5824.5|5818.5|5829.6|5823.6|5824.5|5818.5|18
1636942500000|2021-11-15 02:15:00|5824.4|5818.4|5824|5818|5824.6|5818.6|5823.4|5817.4|38
1636942800000|2021-11-15 02:20:00|5823.5|5817.5|5828|5822|5828|5822|5823.5|5817.5|9
1636943100000|2021-11-15 02:25:00|5828.1|5822.1|5825.6|5819.6|5829|5823|5825|5819|10
1636943400000|2021-11-15 02:30:00|5826.1|5820.1|5830.6|5824.6|5833|5827|5826.1|5820.1|53
1636943700000|2021-11-15 02:35:00|5830.5|5824.5|5824|5818|5830.5|5824.5|5823.5|5817.5|27
1636944000000|2021-11-15 02:40:00|5823.5|5817.5|5821.5|5815.5|5825|5819|5817|5811|30
1636944300000|2021-11-15 02:45:00|5821|5815|5830.5|5824.5|5831.5|5825.5|5821|5815|15
1636944600000|2021-11-15 02:50:00|5830.4|5824.4|5826.9|5820.9|5831.1|5825.1|5826.9|5820.9|13
1636944900000|2021-11-15 02:55:00|5826.8|5820.8|5827.5|5821.5|5835.1|5829.1|5821.9|5815.9|40
1636945200000|2021-11-15 03:00:00|5827|5821|5826.6|5820.6|5827.6|5821.6|5823|5817|14
1636945500000|2021-11-15 03:05:00|5826.7|5820.7|5824|5818|5829.1|5823.1|5824|5818|10
1636945800000|2021-11-15 03:10:00|5823.9|5817.9|5826|5820|5826.3|5820.3|5823.9|5817.9|11
1636946100000|2021-11-15 03:15:00|5826.5|5820.5|5825.5|5819.5|5826.5|5820.5|5822|5816|26
1636946400000|2021-11-15 03:20:00|5825.6|5819.6|5827.5|5821.5|5830.1|5824.1|5825.3|5819.3|27
1636946700000|2021-11-15 03:25:00|5827|5821|5827.5|5821.5|5828.6|5822.6|5827|5821|38
1636947000000|2021-11-15 03:30:00|5828|5822|5831.6|5825.6|5831.6|5825.6|5827.5|5821.5|16
1636947300000|2021-11-15 03:35:00|5830.7|5824.7|5828.1|5822.1|5830.7|5824.7|5827|5821|13
1636947600000|2021-11-15 03:40:00|5828|5822|5831|5825|5832.1|5826.1|5828|5822|12
1636947900000|2021-11-15 03:45:00|5830|5824|5829|5823|5831.4|5825.4|5829|5823|13
1636948200000|2021-11-15 03:50:00|5828.9|5822.9|5831|5825|5831|5825|5828.5|5822.5|12
1636948500000|2021-11-15 03:55:00|5830.5|5824.5|5829.5|5823.5|5831|5825|5829|5823|8
1636948800000|2021-11-15 04:00:00|5829|5823|5829.5|5823.5|5831.5|5825.5|5828.9|5822.9|8
1636949100000|2021-11-15 04:05:00|5829.3|5823.3|5827.5|5821.5|5829.3|5823.3|5827|5821|51
1636949400000|2021-11-15 04:10:00|5827|5821|5824|5818|5827.5|5821.5|5823.5|5817.5|11
1636949700000|2021-11-15 04:15:00|5823.9|5817.9|5816.5|5810.5|5823.9|5817.9|5816.5|5810.5|19
1636950000000|2021-11-15 04:20:00|5817.5|5811.5|5810.8|5804.8|5817.6|5811.6|5809.5|5803.5|61
1636950300000|2021-11-15 04:25:00|5810.3|5804.3|5808.9|5802.9|5810.3|5804.3|5808.9|5802.9|8
1636950600000|2021-11-15 04:30:00|5809.3|5803.3|5809.5|5803.5|5813|5807|5808.8|5802.8|33
1636950900000|2021-11-15 04:35:00|5809.4|5803.4|5809|5803|5809.6|5803.6|5806.6|5800.6|54
1636951200000|2021-11-15 04:40:00|5810|5804|5809.4|5803.4|5810.1|5804.1|5808|5802|12
1636951500000|2021-11-15 04:45:00|5808.4|5802.4|5807.4|5801.4|5809.1|5803.1|5807.4|5801.4|7
1636951800000|2021-11-15 04:50:00|5806.9|5800.9|5809.4|5803.4|5810|5804|5806.9|5800.9|8
1636952100000|2021-11-15 04:55:00|5809.9|5803.9|5809.9|5803.9|5811.2|5805.2|5809.4|5803.4|26
1636952400000|2021-11-15 05:00:00|5809.8|5803.8|5796.4|5790.4|5810.4|5804.4|5795.6|5789.6|69
1636952700000|2021-11-15 05:05:00|5796.3|5790.3|5796.4|5790.4|5796.8|5790.8|5794.9|5788.9|30
1636953000000|2021-11-15 05:10:00|5795.4|5789.4|5800.9|5794.9|5801.4|5795.4|5795.4|5789.4|42
1636953300000|2021-11-15 05:15:00|5801.4|5795.4|5806.9|5800.9|5806.9|5800.9|5800.9|5794.9|13
1636953600000|2021-11-15 05:20:00|5806.4|5800.4|5806.9|5800.9|5807.4|5801.4|5805.8|5799.8|10
1636953900000|2021-11-15 05:25:00|5806.8|5800.8|5804.4|5798.4|5807.9|5801.9|5804.4|5798.4|23
1636954200000|2021-11-15 05:30:00|5803.4|5797.4|5798.9|5792.9|5810.9|5804.9|5798.9|5792.9|32
1636954500000|2021-11-15 05:35:00|5797.9|5791.9|5798.4|5792.4|5798.4|5792.4|5797.4|5791.4|10
1636954800000|2021-11-15 05:40:00|5798.9|5792.9|5796.8|5790.8|5798.9|5792.9|5796.8|5790.8|6
1636955100000|2021-11-15 05:45:00|5796.9|5790.9|5798.4|5792.4|5799.4|5793.4|5796.9|5790.9|12
1636955400000|2021-11-15 05:50:00|5798.6|5792.6|5806.9|5800.9|5808.4|5802.4|5798.6|5792.6|49
1636955700000|2021-11-15 05:55:00|5807.9|5801.9|5826.4|5820.4|5831.4|5825.4|5805.4|5799.4|147
1636956000000|2021-11-15 06:00:00|5825.9|5819.9|5831.4|5825.4|5832.8|5826.8|5823.4|5815.9|27
1636956300000|2021-11-15 06:05:00|5830.5|5824.5|5836.4|5830.4|5838.9|5832.9|5828.9|5822.9|47
1636956600000|2021-11-15 06:10:00|5837.3|5831.3|5839.4|5833.4|5839.4|5833.4|5824.4|5818.4|97
1636956900000|2021-11-15 06:15:00|5839.3|5833.3|5845.9|5839.9|5846.4|5840.4|5839.3|5833.3|44
1636957200000|2021-11-15 06:20:00|5846|5840|5838.4|5832.4|5849.4|5843.4|5836.9|5830.9|49
1636957500000|2021-11-15 06:25:00|5839.4|5833.4|5840.4|5834.4|5840.9|5834.9|5836.4|5830.4|8
1636957800000|2021-11-15 06:30:00|5840.9|5834.9|5840.4|5834.4|5846.4|5840.4|5838.4|5832.4|36
1636958100000|2021-11-15 06:35:00|5840.3|5834.3|5831.9|5825.9|5843.9|5837.9|5831.9|5825.9|20
1636958400000|2021-11-15 06:40:00|5830.9|5824.9|5838.6|5832.6|5838.6|5832.6|5830|5824|41
1636958700000|2021-11-15 06:45:00|5838.5|5832.5|5822.4|5816.4|5838.5|5832.5|5821.4|5815.4|45
1636959000000|2021-11-15 06:50:00|5821.9|5815.9|5818.2|5812.2|5822.7|5816.7|5817.2|5811.2|20
1636959300000|2021-11-15 06:55:00|5818.3|5812.3|5816.8|5810.8|5823.2|5817.2|5815.7|5809.7|27
1636959600000|2021-11-15 07:00:00|5817.2|5811.2|5823.7|5817.7|5823.7|5817.7|5815.7|5809.7|11
1636959900000|2021-11-15 07:05:00|5823.8|5817.8|5820|5814|5824.8|5818.8|5820|5814|332
1636960200000|2021-11-15 07:10:00|5819.5|5813.5|5805.6|5799.6|5820|5814|5805.6|5799.6|28
1636960500000|2021-11-15 07:15:00|5806.1|5800.1|5809.5|5803.5|5812.5|5806.5|5806.1|5800.1|11
1636960800000|2021-11-15 07:20:00|5811.3|5805.3|5815.5|5809.5|5819|5813|5811.3|5805.3|18
1636961100000|2021-11-15 07:25:00|5816.5|5810.5|5821|5815|5821|5815|5815.2|5809.2|14
1636961400000|2021-11-15 07:30:00|5820.5|5814.5|5815|5809|5820.5|5814.5|5810.7|5804.7|16
1636961700000|2021-11-15 07:35:00|5814.6|5808.6|5818|5812|5820|5814|5814.5|5808.5|11
1636962000000|2021-11-15 07:40:00|5817.5|5811.5|5812.6|5806.6|5817.9|5811.9|5811.5|5805.5|15
1636962300000|2021-11-15 07:45:00|5813|5807|5817.6|5811.6|5822|5816|5813|5807|22
1636962600000|2021-11-15 07:50:00|5817.7|5811.7|5821.7|5815.7|5823.2|5817.2|5817.6|5811.6|19
1636962900000|2021-11-15 07:55:00|5822.2|5816.2|5821.7|5815.7|5824.1|5818.1|5819.6|5813.6|8
1636963200000|2021-11-15 08:00:00|5822.1|5816.1|5835.3|5829.3|5838.7|5832.7|5821.6|5815.6|170
1636963500000|2021-11-15 08:05:00|5833.7|5827.7|5828.2|5822.2|5837.3|5831.3|5826.2|5820.2|46
1636963800000|2021-11-15 08:10:00|5828.3|5822.3|5829.7|5823.7|5830.7|5824.7|5824.7|5818.7|19
1636964100000|2021-11-15 08:15:00|5829.8|5823.8|5827.7|5821.7|5831.8|5825.8|5826.2|5820.2|24
1636964400000|2021-11-15 08:20:00|5828.2|5822.2|5832.2|5826.2|5835.8|5829.8|5828.2|5822.2|27
1636964700000|2021-11-15 08:25:00|5832.3|5826.3|5828.7|5822.7|5834.8|5828.8|5827.2|5821.2|19
1636965000000|2021-11-15 08:30:00|5830|5824|5826.7|5820.7|5832.3|5826.3|5824.7|5818.7|58
1636965300000|2021-11-15 08:35:00|5827.7|5821.7|5824.7|5818.7|5827.7|5821.7|5824.7|5818.7|8
1636965600000|2021-11-15 08:40:00|5824.9|5818.9|5836.3|5830.3|5836.3|5830.3|5824.7|5818.7|21
1636965900000|2021-11-15 08:45:00|5835.8|5829.8|5837.7|5831.7|5841.2|5835.2|5834.7|5828.7|9
1636966200000|2021-11-15 08:50:00|5837.8|5831.8|5840.8|5834.8|5842.2|5836.2|5837.8|5831.8|27
1636966500000|2021-11-15 08:55:00|5840.7|5834.7|5844.2|5838.2|5845.2|5839.2|5840.3|5834.3|7
1636966800000|2021-11-15 09:00:00|5843.7|5837.7|5848.2|5842.2|5852.3|5846.3|5842.8|5836.8|45
1636967100000|2021-11-15 09:05:00|5849.2|5843.2|5851.7|5845.7|5853.3|5847.3|5848.2|5842.2|26
1636967400000|2021-11-15 09:10:00|5851.2|5845.2|5853.8|5847.8|5853.8|5847.8|5846.7|5840.7|17
1636967700000|2021-11-15 09:15:00|5853.7|5847.7|5854.2|5848.2|5856.7|5850.7|5851.7|5845.7|14
1636968000000|2021-11-15 09:20:00|5855.8|5849.8|5858.2|5852.2|5858.2|5852.2|5854.2|5848.2|16
1636968300000|2021-11-15 09:25:00|5857.7|5851.7|5863.3|5857.3|5871.3|5865.3|5857.7|5851.7|55
1636968600000|2021-11-15 09:30:00|5863.2|5857.2|5868.2|5862.2|5869.2|5863.2|5862.7|5856.7|18
1636968900000|2021-11-15 09:35:00|5867.7|5861.7|5857.8|5851.8|5867.7|5861.7|5857.7|5851.7|43
1636969200000|2021-11-15 09:40:00|5858.2|5852.2|5863.7|5857.7|5864.7|5858.7|5857.7|5851.7|5
1636969500000|2021-11-15 09:45:00|5864.8|5858.8|5856.8|5850.8|5867.2|5861.2|5856.3|5850.3|40
1636969800000|2021-11-15 09:50:00|5857.2|5851.2|5847.7|5841.7|5858.4|5852.4|5847.7|5841.7|10
1636970100000|2021-11-15 09:55:00|5848.2|5842.2|5857.8|5851.8|5859.8|5853.8|5842.3|5836.3|145
1636970400000|2021-11-15 10:00:00|5857.3|5851.3|5848.3|5842.3|5861.2|5855.2|5847.8|5841.8|35
1636970700000|2021-11-15 10:05:00|5847.8|5841.8|5848.2|5842.2|5850.2|5844.2|5846.4|5840.4|23
1636971000000|2021-11-15 10:10:00|5849.1|5843.1|5848.2|5842.2|5850.2|5844.2|5848.2|5842.2|18
1636971300000|2021-11-15 10:15:00|5848.7|5842.7|5832.2|5826.2|5848.7|5842.7|5832.2|5826.2|44
1636971600000|2021-11-15 10:20:00|5831.2|5825.2|5850.9|5844.9|5852.4|5846.4|5826.3|5820.3|148
1636971900000|2021-11-15 10:25:00|5851.4|5845.4|5845.9|5839.9|5851.4|5845.4|5842.4|5836.4|35
1636972200000|2021-11-15 10:30:00|5845.4|5839.4|5848.8|5842.8|5850.3|5844.3|5843.8|5837.8|11
1636972500000|2021-11-15 10:35:00|5849.3|5843.3|5851.9|5845.9|5852.3|5846.3|5849.3|5843.3|24
1636972800000|2021-11-15 10:40:00|5851.3|5845.3|5844.3|5838.3|5851.3|5845.3|5843.3|5837.3|26
1636973100000|2021-11-15 10:45:00|5843.8|5837.8|5845.8|5839.8|5847.3|5841.3|5842.8|5836.8|8
1636973400000|2021-11-15 10:50:00|5846.7|5840.7|5848.3|5842.3|5848.3|5842.3|5845.8|5839.8|9
1636973700000|2021-11-15 10:55:00|5853.8|5847.8|5853.3|5847.3|5856.8|5850.8|5852.8|5846.8|31
1636974000000|2021-11-15 11:00:00|5852.8|5846.8|5842.4|5836.4|5852.8|5846.8|5842.4|5836.4|20
1636974300000|2021-11-15 11:05:00|5840.7|5834.7|5830.3|5824.3|5841.9|5835.9|5828.8|5822.8|50
1636974600000|2021-11-15 11:10:00|5829.8|5823.8|5831.8|5825.8|5831.8|5825.8|5825.8|5819.8|27
1636974900000|2021-11-15 11:15:00|5831.3|5825.3|5833.8|5827.8|5836.3|5830.3|5829.3|5823.3|14
1636975200000|2021-11-15 11:20:00|5833.4|5827.4|5835.3|5829.3|5835.3|5829.3|5832.3|5826.3|6
1636975500000|2021-11-15 11:25:00|5834.8|5828.8|5831.2|5825.2|5836.3|5830.3|5830.3|5824.3|28
1636975800000|2021-11-15 11:30:00|5830.8|5824.8|5826.9|5820.9|5830.8|5824.8|5826.3|5820.3|9
1636976100000|2021-11-15 11:35:00|5826.5|5820.5|5827.3|5821.3|5829.1|5823.1|5825.3|5819.3|18
1636976400000|2021-11-15 11:40:00|5826.3|5820.3|5829.3|5823.3|5830.8|5824.8|5826.3|5820.3|11
1636976700000|2021-11-15 11:45:00|5829.4|5823.4|5831.3|5825.3|5833.3|5827.3|5828.8|5822.8|53
1636977000000|2021-11-15 11:50:00|5830.8|5824.8|5831.8|5825.8|5833.8|5827.8|5830.8|5824.8|29
1636977300000|2021-11-15 11:55:00|5831.3|5825.3|5826.8|5820.8|5832.2|5826.2|5825.8|5819.8|108
1636977600000|2021-11-15 12:00:00|5827.3|5821.3|5821.8|5815.8|5827.5|5821.5|5821.8|5815.8|69
1636977900000|2021-11-15 12:05:00|5820.2|5814.2|5829.3|5823.3|5829.3|5823.3|5819.1|5813.1|49
1636978200000|2021-11-15 12:10:00|5828.8|5822.8|5832.8|5826.8|5833.3|5827.3|5828.8|5822.8|39
1636978500000|2021-11-15 12:15:00|5832.3|5826.3|5828.3|5822.3|5832.3|5826.3|5825.7|5819.7|48
1636978800000|2021-11-15 12:20:00|5827.8|5821.8|5821.1|5815.1|5828.7|5822.7|5820.7|5814.7|37
1636979100000|2021-11-15 12:25:00|5820.6|5814.6|5812.8|5806.8|5820.7|5814.7|5809.4|5803.4|56
1636979400000|2021-11-15 12:30:00|5812.7|5806.7|5817.2|5811.2|5817.2|5811.2|5806.7|5800.7|50
1636979700000|2021-11-15 12:35:00|5817.1|5811.1|5811.7|5805.7|5817.2|5811.2|5806.6|5800.6|67
1636980000000|2021-11-15 12:40:00|5812.2|5806.2|5810.7|5804.7|5815.2|5809.2|5810.3|5804.3|49
1636980300000|2021-11-15 12:45:00|5810.3|5804.3|5814.1|5808.1|5814.2|5808.2|5809.1|5803.1|23
1636980600000|2021-11-15 12:50:00|5813.7|5807.7|5814.6|5808.6|5815.2|5809.2|5811.7|5805.7|36
1636980900000|2021-11-15 12:55:00|5814.1|5808.1|5809.5|5803.5|5814.1|5808.1|5809|5803|59
1636981200000|2021-11-15 13:00:00|5809|5803|5792.5|5786.5|5811|5805|5790.6|5784.6|227
1636981500000|2021-11-15 13:05:00|5792.1|5786.1|5795.1|5789.1|5796.1|5790.1|5789.6|5783.6|159
1636981800000|2021-11-15 13:10:00|5794.6|5788.6|5801.6|5795.6|5802.6|5796.6|5794.6|5788.6|78
1636982100000|2021-11-15 13:15:00|5801.1|5795.1|5802.6|5796.6|5803.1|5797.1|5796.6|5790.6|41
1636982400000|2021-11-15 13:20:00|5803.1|5797.1|5805.6|5799.6|5807.6|5801.6|5799.6|5793.6|103
1636982700000|2021-11-15 13:25:00|5805.5|5799.5|5798.6|5792.6|5809.6|5803.6|5798|5792|83
1636983000000|2021-11-15 13:30:00|5798.7|5792.7|5806.6|5800.6|5807.1|5801.1|5798.7|5792.7|66
1636983300000|2021-11-15 13:35:00|5807.1|5801.1|5808.1|5802.1|5810.6|5804.6|5806.1|5800.1|101
1636983600000|2021-11-15 13:40:00|5808|5802|5813.8|5803.8|5815.8|5809.1|5802.7|5796.7|237
1636986600000|2021-11-15 14:30:00|5816.1|5810.1|5798.7|5792.7|5817.1|5811.1|5787.1|5781.1|935
1636986900000|2021-11-15 14:35:00|5798.8|5792.8|5794.3|5788.3|5805.4|5799.4|5788.9|5782.9|653
1636987200000|2021-11-15 14:40:00|5793.3|5787.3|5790.4|5784.4|5794.3|5788.3|5782.8|5776.8|709
1636987500000|2021-11-15 14:45:00|5790.5|5784.5|5791.7|5785.7|5797.8|5791.8|5790.1|5784.1|358
1636987800000|2021-11-15 14:50:00|5791.8|5785.8|5790.1|5784.1|5793.6|5787.6|5784|5778|515
1636988100000|2021-11-15 14:55:00|5790.5|5784.5|5782.6|5776.6|5793.1|5787.1|5782.3|5776.3|538
1636988400000|2021-11-15 15:00:00|5782.1|5776.1|5776.1|5770.1|5787.7|5781.7|5773.1|5767.1|1063
1636988700000|2021-11-15 15:05:00|5775.6|5769.6|5767.9|5761.9|5778|5772|5766.9|5760.9|574
1636989000000|2021-11-15 15:10:00|5767.4|5761.4|5760|5754|5770.1|5764.1|5759.9|5753.9|335
1636989300000|2021-11-15 15:15:00|5760.9|5754.9|5759.3|5753.3|5764.1|5758.1|5758.1|5752.1|319
1636989600000|2021-11-15 15:20:00|5758.8|5752.8|5761.4|5755.4|5769.1|5763.1|5758.3|5752.3|540
1636989900000|2021-11-15 15:25:00|5761.9|5755.9|5753|5747|5767.1|5761.1|5748.6|5742.6|426
1636990200000|2021-11-15 15:30:00|5752.5|5746.5|5750.1|5744.1|5754.3|5748.3|5748.1|5742.1|464
1636990500000|2021-11-15 15:35:00|5750.6|5744.6|5740.6|5734.6|5751.6|5745.6|5739.6|5733.6|624
1636990800000|2021-11-15 15:40:00|5741.1|5735.1|5756.3|5750.3|5757.3|5751.3|5739.1|5733.1|655
1636991100000|2021-11-15 15:45:00|5756.4|5750.4|5754.7|5748.7|5766.6|5760.6|5753.1|5747.1|325
1636991400000|2021-11-15 15:50:00|5754.2|5748.2|5758.2|5752.2|5762.2|5756.2|5754.2|5748.2|165
1636991700000|2021-11-15 15:55:00|5757.2|5751.2|5745.6|5739.6|5760.1|5754.1|5745.6|5739.6|203
1636992000000|2021-11-15 16:00:00|5744.1|5738.1|5745.6|5739.6|5752.1|5746.1|5744|5738|535
1636992300000|2021-11-15 16:05:00|5745.7|5739.7|5755.6|5749.6|5755.6|5749.6|5744.7|5738.7|212
1636992600000|2021-11-15 16:10:00|5757.1|5751.1|5765.4|5759.4|5765.9|5759.9|5750.5|5744.5|637
1636992900000|2021-11-15 16:15:00|5764.9|5758.9|5777.9|5771.9|5781.9|5775.9|5764.9|5758.9|258
1636993200000|2021-11-15 16:20:00|5778.4|5772.4|5777.4|5771.4|5779.9|5773.9|5775.9|5769.9|192
1636993500000|2021-11-15 16:25:00|5777.5|5771.5|5775.4|5769.4|5779.4|5773.4|5774.9|5768.9|109
1636993800000|2021-11-15 16:30:00|5775.9|5769.9|5785.4|5779.4|5785.9|5779.9|5774.9|5768.9|1191
1636994100000|2021-11-15 16:35:00|5784.6|5778.6|5794.9|5788.9|5797.9|5791.9|5784.6|5778.6|402
1636994400000|2021-11-15 16:40:00|5795|5789|5802.4|5796.4|5807.4|5801.4|5792|5786|226
1636994700000|2021-11-15 16:45:00|5802.9|5796.9|5808.4|5802.4|5812.8|5806.8|5800.3|5794.3|516
1636995000000|2021-11-15 16:50:00|5810.8|5804.8|5804.4|5798.4|5811.8|5805.8|5803.2|5797.2|227
1636995300000|2021-11-15 16:55:00|5808.9|5802.9|5805.7|5799.7|5810.9|5804.9|5805.2|5799.2|228
1636995600000|2021-11-15 17:00:00|5806.8|5800.8|5795.4|5789.4|5810|5804|5790|5784|354
1636995900000|2021-11-15 17:05:00|5794.9|5788.9|5775.4|5769.4|5794.9|5788.9|5768.3|5762.3|463
1636996200000|2021-11-15 17:10:00|5775.9|5769.9|5766.4|5760.4|5777.9|5771.9|5759.9|5753.9|405
1636996500000|2021-11-15 17:15:00|5764.9|5758.9|5770.4|5764.4|5773.5|5767.5|5762.4|5756.4|199
1636996800000|2021-11-15 17:20:00|5771|5765|5766.5|5760.5|5773.1|5767.1|5766.5|5760.5|128
1636997100000|2021-11-15 17:25:00|5767|5761|5759.5|5753.5|5767|5761|5757|5751|207
1636997400000|2021-11-15 17:30:00|5759|5753|5755.9|5749.9|5760.5|5754.5|5752.9|5746.9|192
1636997700000|2021-11-15 17:35:00|5756.4|5750.4|5749.5|5743.5|5760.4|5754.4|5748.4|5742.4|304
1636998000000|2021-11-15 17:40:00|5750|5744|5752|5746|5752.1|5746.1|5748.4|5742.4|128
1636998300000|2021-11-15 17:45:00|5752.1|5746.1|5764|5758|5767.6|5761.6|5750.5|5744.5|392
1636998600000|2021-11-15 17:50:00|5763.5|5757.5|5762|5756|5766|5760|5759.5|5753.5|190
1636998900000|2021-11-15 17:55:00|5761.5|5755.5|5765.1|5759.1|5765.5|5759.5|5755|5749|116
1636999200000|2021-11-15 18:00:00|5765|5759|5766|5760|5766|5760|5759|5753|410
1636999500000|2021-11-15 18:05:00|5766.5|5760.5|5775.5|5769.5|5775.9|5769.9|5766|5760|146
1636999800000|2021-11-15 18:10:00|5775.9|5769.9|5780.1|5774.1|5781|5775|5770.5|5764.5|256
1637000100000|2021-11-15 18:15:00|5780.5|5774.5|5776|5770|5787.2|5781.2|5775.5|5769.5|616
1637000400000|2021-11-15 18:20:00|5776.1|5770.1|5775.1|5769.1|5778.5|5772.5|5771.5|5765.5|308
1637000700000|2021-11-15 18:25:00|5775.2|5769.2|5773|5767|5775.6|5769.6|5771.5|5765.5|227
1637001000000|2021-11-15 18:30:00|5772.9|5766.9|5772.4|5766.4|5778.5|5772.5|5770.5|5764.5|294
1637001300000|2021-11-15 18:35:00|5771.9|5765.9|5777.4|5771.4|5778.9|5772.9|5769.5|5763.5|301
1637001600000|2021-11-15 18:40:00|5777.5|5771.5|5775.4|5769.4|5778.8|5772.8|5771.9|5765.9|201
1637001900000|2021-11-15 18:45:00|5775.9|5769.9|5777.2|5771.2|5779.8|5773.8|5774.8|5768.8|268
1637002200000|2021-11-15 18:50:00|5778.7|5772.7|5779|5773|5783.4|5777.4|5777.5|5771.5|257
1637002500000|2021-11-15 18:55:00|5778.9|5772.9|5777.4|5771.4|5784.6|5778.6|5777.4|5771.4|337
1637002800000|2021-11-15 19:00:00|5777.9|5771.9|5789.9|5783.9|5789.9|5783.9|5777.4|5771.4|328
1637003100000|2021-11-15 19:05:00|5790.9|5784.9|5796|5790|5797.4|5791.4|5789.4|5783.4|384
1637003400000|2021-11-15 19:10:00|5796.4|5790.4|5803.9|5797.9|5817.1|5811.1|5791.9|5785.9|1101
1637003700000|2021-11-15 19:15:00|5804.9|5798.9|5821.7|5815.7|5822.7|5816.7|5801.7|5795.7|737
1637024400000|2021-11-16 01:00:00|5824.1|5818.1|5817.6|5811.6|5824.1|5818.1|5815.9|5809.9|137
1637024700000|2021-11-16 01:05:00|5818.1|5812.1|5826.7|5820.7|5827.3|5821.3|5818.1|5812.1|148
1637025000000|2021-11-16 01:10:00|5827.2|5821.2|5827.3|5821.3|5830.2|5824.2|5826.7|5820.7|41
1637025300000|2021-11-16 01:15:00|5827.7|5821.7|5837.4|5831.4|5837.4|5831.4|5826.7|5820.7|45
1637025600000|2021-11-16 01:20:00|5836.9|5830.9|5840.5|5834.5|5842.3|5836.3|5836.9|5830.9|79
1637025900000|2021-11-16 01:25:00|5841.4|5835.4|5850.8|5844.8|5851.3|5845.3|5841.4|5835.4|95
1637026200000|2021-11-16 01:30:00|5850.9|5844.9|5848|5842|5852.5|5846.5|5847.5|5841.5|52
1637026500000|2021-11-16 01:35:00|5848.5|5842.5|5844.5|5838.5|5849|5843|5842|5836|31
1637026800000|2021-11-16 01:40:00|5844.6|5838.6|5846|5840|5846.5|5840.5|5843.4|5837.4|13
1637027100000|2021-11-16 01:45:00|5845.9|5839.9|5844.5|5838.5|5847|5841|5844.5|5838.5|34
1637027400000|2021-11-16 01:50:00|5845|5839|5844.5|5838.5|5845|5839|5843|5837|18
1637027700000|2021-11-16 01:55:00|5844.6|5838.6|5844|5838|5845|5839|5841.5|5835.5|70
1637028000000|2021-11-16 02:00:00|5844.1|5838.1|5845|5839|5845|5839|5843|5837|41
1637028300000|2021-11-16 02:05:00|5845.1|5839.1|5843.1|5837.1|5847.1|5841.1|5842.6|5836.6|73
1637028600000|2021-11-16 02:10:00|5843|5837|5845.1|5839.1|5845.6|5839.6|5842.6|5836.6|11
1637028900000|2021-11-16 02:15:00|5844.1|5838.1|5846.1|5840.1|5846.6|5840.6|5844.1|5838.1|1
1637029200000|2021-11-16 02:20:00|5846.2|5840.2|5846.6|5840.6|5847.1|5841.1|5846.1|5840.1|5
1637029500000|2021-11-16 02:25:00|5846.7|5840.7|5848.6|5842.6|5850|5844|5846.6|5840.6|20
1637029800000|2021-11-16 02:30:00|5849|5843|5852.1|5846.1|5853.1|5847.1|5848|5842|30
1637030100000|2021-11-16 02:35:00|5852.6|5846.6|5851.6|5845.6|5853.1|5847.1|5849.2|5843.2|17
1637030400000|2021-11-16 02:40:00|5851.2|5845.2|5850.6|5844.6|5853|5847|5848.6|5842.6|22
1637030700000|2021-11-16 02:45:00|5850.5|5844.5|5851.6|5845.6|5852.6|5846.6|5849.1|5843.1|9
1637031000000|2021-11-16 02:50:00|5852.1|5846.1|5852.6|5846.6|5854.6|5848.6|5851.1|5845.1|12
1637031300000|2021-11-16 02:55:00|5852.5|5846.5|5850.1|5844.1|5852.5|5846.5|5849.6|5843.6|7
1637031600000|2021-11-16 03:00:00|5850.6|5844.6|5856.1|5850.1|5856.6|5850.6|5850|5844|16
1637031900000|2021-11-16 03:05:00|5856.6|5850.6|5855.7|5849.7|5857.1|5851.1|5855.1|5849.1|6
1637032200000|2021-11-16 03:10:00|5856.1|5850.1|5852.6|5846.6|5856.2|5850.2|5851.6|5845.6|19
1637032500000|2021-11-16 03:15:00|5854.1|5848.1|5853.1|5847.1|5856.6|5850.6|5853.1|5847.1|21
1637032800000|2021-11-16 03:20:00|5853.6|5847.6|5853.6|5847.6|5854.6|5848.6|5853|5847|16
1637033100000|2021-11-16 03:25:00|5854.2|5848.2|5848.7|5842.7|5854.6|5848.6|5842|5836|38
1637033400000|2021-11-16 03:30:00|5849.7|5843.7|5850.7|5844.7|5850.7|5844.7|5848.2|5842.2|10
1637033700000|2021-11-16 03:35:00|5850.2|5844.2|5851.2|5845.2|5851.2|5845.2|5848.2|5842.2|15
1637034000000|2021-11-16 03:40:00|5850.7|5844.7|5850.7|5844.7|5851.2|5845.2|5849.7|5843.7|3
1637034300000|2021-11-16 03:45:00|5850.8|5844.8|5847.7|5841.7|5850.8|5844.8|5847.2|5841.2|6
1637034600000|2021-11-16 03:50:00|5849.6|5843.6|5848.2|5842.2|5853|5847|5846.7|5840.7|10
1637034900000|2021-11-16 03:55:00|5848.7|5842.7|5847.1|5841.1|5849.7|5843.7|5847.1|5841.1|7
1637035200000|2021-11-16 04:00:00|5847.7|5841.7|5847.1|5841.1|5849.2|5843.2|5847.1|5841.1|7
1637035500000|2021-11-16 04:05:00|5846.6|5840.6|5846.7|5840.7|5847.2|5841.2|5845.2|5839.2|4
1637035800000|2021-11-16 04:10:00|5846.1|5840.1|5845.2|5839.2|5846.7|5840.7|5845.2|5839.2|21
1637036100000|2021-11-16 04:15:00|5845.6|5839.6|5845.2|5839.2|5847.1|5841.1|5845.2|5839.2|7
1637036400000|2021-11-16 04:20:00|5844.7|5838.7|5845.2|5839.2|5845.7|5839.7|5844.2|5838.2|15
1637036700000|2021-11-16 04:25:00|5845.7|5839.7|5845.7|5839.7|5847.1|5841.1|5844.8|5838.8|10
1637037000000|2021-11-16 04:30:00|5845.6|5839.6|5844.7|5838.7|5846.2|5840.2|5844.7|5838.7|14
1637037300000|2021-11-16 04:35:00|5845.6|5839.6|5846.7|5840.7|5846.7|5840.7|5845.6|5839.6|6
1637037600000|2021-11-16 04:40:00|5845.7|5839.7|5845.2|5839.2|5846.7|5840.7|5845.2|5839.2|10
1637037900000|2021-11-16 04:45:00|5845.7|5839.7|5847.2|5841.2|5847.2|5841.2|5845.6|5839.6|5
1637038200000|2021-11-16 04:50:00|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5844.7|5838.7|7
1637038500000|2021-11-16 04:55:00|5845.1|5839.1|5845.2|5839.2|5845.7|5839.7|5845.1|5839.1|4
1637038800000|2021-11-16 05:00:00|5845.7|5839.7|5846.2|5840.2|5846.7|5840.7|5845.2|5839.2|5
1637039100000|2021-11-16 05:05:00|5846.7|5840.7|5847.2|5841.2|5847.7|5841.7|5846.7|5840.7|5
1637039400000|2021-11-16 05:10:00|5847.7|5841.7|5848.2|5842.2|5848.7|5842.7|5846.7|5840.7|4
1637039700000|2021-11-16 05:15:00|5848.7|5842.7|5852.2|5846.2|5852.2|5846.2|5848.2|5842.2|14
1637040000000|2021-11-16 05:20:00|5851.7|5845.7|5852.7|5846.7|5852.7|5846.7|5851.6|5845.6|36
1637040300000|2021-11-16 05:25:00|5852.6|5846.6|5847.7|5841.7|5852.7|5846.7|5845.2|5839.2|19
1637040600000|2021-11-16 05:30:00|5848.1|5842.1|5847.7|5841.7|5851.2|5845.2|5846.7|5840.7|9
1637040900000|2021-11-16 05:35:00|5847.6|5841.6|5844.7|5838.7|5849.2|5843.2|5844.7|5838.7|32
1637041200000|2021-11-16 05:40:00|5844.2|5838.2|5842.6|5836.6|5844.2|5838.2|5840.3|5834.3|40
1637041500000|2021-11-16 05:45:00|5842.2|5836.2|5843.2|5837.2|5846|5840|5841.2|5835.2|65
1637041800000|2021-11-16 05:50:00|5842.7|5836.7|5837.7|5831.7|5843.2|5837.2|5834.4|5828.4|56
1637042100000|2021-11-16 05:55:00|5838.2|5832.2|5837.7|5831.7|5842.2|5836.2|5837.7|5831.7|37
1637042400000|2021-11-16 06:00:00|5836.2|5830.2|5837.2|5831.2|5844.2|5838.2|5836.1|5830.1|103
1637042700000|2021-11-16 06:05:00|5837.1|5831.1|5842.1|5836.1|5843.7|5837.7|5836.2|5830.2|15
1637043000000|2021-11-16 06:10:00|5841.7|5835.7|5838.7|5832.7|5842.7|5836.7|5837.1|5831.1|14
1637043300000|2021-11-16 06:15:00|5838.6|5832.6|5837|5831|5840.7|5834.7|5836.1|5830.1|9
1637043600000|2021-11-16 06:20:00|5836.6|5830.6|5838.1|5832.1|5838.2|5832.2|5836.1|5830.1|14
1637043900000|2021-11-16 06:25:00|5837.5|5831.5|5838.1|5832.1|5838.6|5832.6|5837|5831|19
1637044200000|2021-11-16 06:30:00|5837.5|5831.5|5847.2|5841.2|5847.2|5841.2|5837|5831|24
1637044500000|2021-11-16 06:35:00|5847.1|5841.1|5838|5832|5847.1|5841.1|5838|5832|10
1637044800000|2021-11-16 06:40:00|5837.5|5831.5|5836.5|5830.5|5843|5837|5836.5|5830.5|17
1637045100000|2021-11-16 06:45:00|5837|5831|5837.1|5831.1|5839.5|5833.5|5836.5|5830.5|42
1637045400000|2021-11-16 06:50:00|5836.6|5830.6|5836.2|5830.2|5837.7|5831.7|5832.6|5826.6|40
1637045700000|2021-11-16 06:55:00|5836.7|5830.7|5828.7|5822.7|5840.2|5834.2|5828.7|5822.7|21
1637046000000|2021-11-16 07:00:00|5828.9|5822.9|5829.6|5823.6|5832.2|5826.2|5826.7|5820.7|15
1637046300000|2021-11-16 07:05:00|5829.1|5823.1|5829.6|5823.6|5831.6|5825.6|5826.2|5820.2|9
1637046600000|2021-11-16 07:10:00|5830.1|5824.1|5827.6|5821.6|5830.1|5824.1|5827.6|5821.6|2
1637046900000|2021-11-16 07:15:00|5827.5|5821.5|5828|5822|5828.1|5822.1|5824.2|5818.2|11
1637047200000|2021-11-16 07:20:00|5827.6|5821.6|5826|5820|5827.6|5821.6|5823|5817|8
1637047500000|2021-11-16 07:25:00|5825.5|5819.5|5825.5|5819.5|5827.1|5821.1|5825.5|5819.5|5
1637047800000|2021-11-16 07:30:00|5825|5819|5821.9|5815.9|5825|5819|5821|5815|43
1637048100000|2021-11-16 07:35:00|5822.4|5816.4|5821.9|5815.9|5822.4|5816.4|5821.9|5815.9|5
1637048400000|2021-11-16 07:40:00|5822.4|5816.4|5823.9|5817.9|5824.9|5818.9|5821.9|5815.9|13
1637048700000|2021-11-16 07:45:00|5823.4|5817.4|5824.8|5818.8|5825.7|5819.7|5822.8|5816.8|5
1637049000000|2021-11-16 07:50:00|5824.7|5818.7|5821.8|5815.8|5824.7|5818.7|5821.2|5815.2|19
1637049300000|2021-11-16 07:55:00|5821.7|5815.7|5823.3|5817.3|5823.3|5817.3|5821.2|5815.2|6
1637049600000|2021-11-16 08:00:00|5822.8|5816.8|5822.8|5816.8|5823.3|5817.3|5822.3|5816.3|11
1637049900000|2021-11-16 08:05:00|5822.7|5816.7|5826.3|5820.3|5827.3|5821.3|5821.8|5815.8|20
1637050200000|2021-11-16 08:10:00|5828.3|5822.3|5833.7|5827.7|5833.7|5827.7|5827.8|5821.8|40
1637050500000|2021-11-16 08:15:00|5833.2|5827.2|5847.2|5841.2|5850.8|5844.8|5833.2|5827.2|70
1637050800000|2021-11-16 08:20:00|5845.8|5839.8|5846.2|5840.2|5846.8|5840.8|5845.7|5839.7|7
1637051100000|2021-11-16 08:25:00|5845.7|5839.7|5847.7|5841.7|5848.8|5842.8|5845.7|5839.7|20
1637051400000|2021-11-16 08:30:00|5848.3|5842.3|5852.7|5846.7|5853.3|5847.3|5848.3|5842.3|16
1637051700000|2021-11-16 08:35:00|5851.7|5845.7|5851.8|5845.8|5852.8|5846.8|5850.7|5844.7|16
1637052000000|2021-11-16 08:40:00|5851.3|5845.3|5856.1|5850.1|5856.2|5850.2|5851.3|5845.3|48
1637052300000|2021-11-16 08:45:00|5855.7|5849.7|5871.5|5865.5|5872.8|5866.8|5853.7|5847.7|117
1637052600000|2021-11-16 08:50:00|5871.4|5865.4|5869.9|5863.9|5876.9|5870.9|5868.4|5862.4|106
1637052900000|2021-11-16 08:55:00|5869.4|5863.4|5871.5|5865.5|5875.9|5869.9|5868.5|5862.5|29
1637053200000|2021-11-16 09:00:00|5871.9|5865.9|5869.2|5863.2|5874.8|5868.8|5869.2|5863.2|37
1637053500000|2021-11-16 09:05:00|5868.8|5862.8|5864.3|5858.3|5870.3|5864.3|5864.3|5858.3|43
1637053800000|2021-11-16 09:10:00|5864.2|5858.2|5863.3|5857.3|5864.8|5858.8|5859.3|5853.3|35
1637054100000|2021-11-16 09:15:00|5864.3|5858.3|5864.7|5858.7|5869.3|5863.3|5863.8|5857.8|38
1637054400000|2021-11-16 09:20:00|5864.2|5858.2|5861.3|5855.3|5864.3|5858.3|5859.8|5853.8|24
1637054700000|2021-11-16 09:25:00|5861.2|5855.2|5856.3|5850.3|5861.2|5855.2|5854.7|5848.7|23
1637055000000|2021-11-16 09:30:00|5856.4|5850.4|5856.3|5850.3|5857.8|5851.8|5852.8|5846.8|33
1637055300000|2021-11-16 09:35:00|5856.7|5850.7|5859.3|5853.3|5863.3|5857.3|5856.3|5850.3|22
1637055600000|2021-11-16 09:40:00|5859.7|5853.7|5866.4|5860.4|5867.9|5861.9|5856.8|5850.8|66
1637055900000|2021-11-16 09:45:00|5865.9|5859.9|5868.4|5862.4|5868.9|5862.9|5865.3|5859.3|16
1637056200000|2021-11-16 09:50:00|5866.4|5860.4|5870.4|5864.4|5874.4|5868.4|5866.4|5860.4|34
1637056500000|2021-11-16 09:55:00|5868.9|5862.9|5869.4|5863.4|5872.4|5866.4|5866.4|5860.4|22
1637056800000|2021-11-16 10:00:00|5869|5863|5870.4|5864.4|5873.3|5867.3|5868.2|5862.2|24
1637057100000|2021-11-16 10:05:00|5869.9|5863.9|5868.9|5862.9|5870.4|5864.4|5867.4|5861.4|16
1637057400000|2021-11-16 10:10:00|5868.8|5862.8|5867|5861|5869.5|5863.5|5866.3|5860.3|132
1637057700000|2021-11-16 10:15:00|5866|5860|5865.9|5859.9|5867.1|5861.1|5865.9|5859.9|14
1637058000000|2021-11-16 10:20:00|5866.1|5860.1|5868.9|5862.9|5870.5|5864.5|5865.9|5859.9|15
1637058300000|2021-11-16 10:25:00|5869|5863|5867.9|5861.9|5870.5|5864.5|5866.9|5860.9|12
1637058600000|2021-11-16 10:30:00|5868.4|5862.4|5862.4|5856.4|5869.4|5863.4|5862.3|5856.3|93
1637058900000|2021-11-16 10:35:00|5861.9|5855.9|5857.9|5851.9|5862.4|5856.4|5854.9|5848.9|26
1637059200000|2021-11-16 10:40:00|5858.9|5852.9|5866.2|5860.2|5866.7|5860.7|5856.1|5850.1|27
1637059500000|2021-11-16 10:45:00|5865.7|5859.7|5866.3|5860.3|5868.8|5862.8|5865.7|5859.7|10
1637059800000|2021-11-16 10:50:00|5866.7|5860.7|5879.3|5873.3|5879.3|5873.3|5865.8|5859.8|45
1637060100000|2021-11-16 10:55:00|5878.8|5872.8|5890.8|5884.8|5891.4|5885.4|5875.9|5869.9|118
1637060400000|2021-11-16 11:00:00|5890.9|5884.9|5882.9|5876.9|5894.3|5888.3|5882.9|5876.9|58
1637060700000|2021-11-16 11:05:00|5883.3|5877.3|5880.9|5874.9|5883.9|5877.9|5875.9|5869.9|19
1637061000000|2021-11-16 11:10:00|5881.9|5875.9|5883.5|5877.5|5883.9|5877.9|5880.8|5874.8|20
1637061300000|2021-11-16 11:15:00|5884|5878|5891.4|5885.4|5891.9|5885.9|5882.5|5876.5|21
1637061600000|2021-11-16 11:20:00|5889.8|5883.8|5886.9|5880.9|5889.8|5883.8|5885.8|5879.8|28
1637061900000|2021-11-16 11:25:00|5886.4|5880.4|5880.4|5874.4|5886.4|5880.4|5880.4|5874.4|29
1637062200000|2021-11-16 11:30:00|5880.6|5874.6|5881.9|5875.9|5882.4|5876.4|5880.4|5874.4|37
1637062500000|2021-11-16 11:35:00|5881.4|5875.4|5874.4|5868.4|5881.4|5875.4|5869.9|5863.9|73
1637062800000|2021-11-16 11:40:00|5875.3|5869.3|5876.8|5870.8|5877.3|5871.3|5874.3|5868.3|22
1637063100000|2021-11-16 11:45:00|5876.4|5870.4|5885.8|5879.8|5885.8|5879.8|5875.8|5869.8|42
1637063400000|2021-11-16 11:50:00|5885.4|5879.4|5883.8|5877.8|5886.8|5880.8|5882.9|5876.9|23
1637063700000|2021-11-16 11:55:00|5883.3|5877.3|5877.9|5871.9|5883.9|5877.9|5876.9|5870.9|15
1637064000000|2021-11-16 12:00:00|5878.4|5872.4|5878.4|5872.4|5879.9|5873.9|5876.9|5870.9|39
1637064300000|2021-11-16 12:05:00|5878.8|5872.8|5891.8|5885.8|5892.3|5886.3|5878.4|5872.4|96
1637064600000|2021-11-16 12:10:00|5891.4|5885.4|5885.8|5879.8|5892.9|5886.9|5885.4|5879.4|48
1637064900000|2021-11-16 12:15:00|5884.8|5878.8|5896.8|5890.8|5904.3|5898.3|5884.8|5878.8|152
1637065200000|2021-11-16 12:20:00|5896.3|5890.3|5892.9|5886.9|5896.4|5890.4|5891.8|5885.8|38
1637065500000|2021-11-16 12:25:00|5893.9|5887.9|5895.9|5889.9|5899.9|5893.9|5892.3|5886.3|46
1637065800000|2021-11-16 12:30:00|5894.8|5888.8|5897.7|5891.7|5899.7|5893.7|5894.8|5888.8|56
1637066100000|2021-11-16 12:35:00|5896.7|5890.7|5894.7|5888.7|5896.7|5890.7|5893.8|5887.8|32
1637066400000|2021-11-16 12:40:00|5895.2|5889.2|5894.2|5888.2|5895.2|5889.2|5892.2|5886.2|42
1637066700000|2021-11-16 12:45:00|5893.7|5887.7|5888.8|5882.8|5894.2|5888.2|5887.2|5881.2|52
1637067000000|2021-11-16 12:50:00|5888.7|5882.7|5893.2|5887.2|5893.8|5887.8|5886.9|5880.9|61
1637067300000|2021-11-16 12:55:00|5892.7|5886.7|5893.2|5887.2|5895.2|5889.2|5889.7|5883.7|38
1637067600000|2021-11-16 13:00:00|5893.7|5887.7|5889.2|5883.2|5895.2|5889.2|5888.6|5882.6|49
1637067900000|2021-11-16 13:05:00|5887.7|5881.7|5885.7|5879.7|5887.7|5881.7|5883.2|5877.2|83
1637068200000|2021-11-16 13:10:00|5885.8|5879.8|5884.7|5878.7|5887.7|5881.7|5881.7|5875.7|50
1637068500000|2021-11-16 13:15:00|5885.2|5879.2|5886.3|5880.3|5892.2|5886.2|5884.9|5878.9|95
1637068800000|2021-11-16 13:20:00|5886.1|5880.1|5895.2|5889.2|5895.2|5889.2|5882.9|5876.9|63
1637069100000|2021-11-16 13:25:00|5894.7|5888.7|5887.7|5881.7|5895.7|5889.7|5887.7|5881.7|57
1637069400000|2021-11-16 13:30:00|5887.2|5881.2|5883.2|5877.2|5887.2|5881.2|5880.8|5874.8|184
1637069700000|2021-11-16 13:35:00|5883.3|5877.3|5881.7|5875.7|5885.2|5879.2|5880.7|5874.7|71
1637070000000|2021-11-16 13:40:00|5881.2|5875.2|5878.7|5872.7|5882.4|5876.4|5876.2|5870.2|156
1637073000000|2021-11-16 14:30:00|5875.6|5869.6|5867.2|5861.2|5882.2|5876.2|5862.1|5856.1|1036
1637073300000|2021-11-16 14:35:00|5866.7|5860.7|5909.1|5903.1|5918.5|5912.5|5864.6|5858.6|2323
1637073600000|2021-11-16 14:40:00|5909.5|5903.5|5915.9|5909.9|5915.9|5909.9|5900.4|5894.4|1019
1637073900000|2021-11-16 14:45:00|5916|5910|5924.1|5918.1|5937.4|5931.4|5916|5910|1137
1637074200000|2021-11-16 14:50:00|5924.6|5918.6|5915.6|5909.6|5924.6|5918.6|5910.6|5904.6|482
1637074500000|2021-11-16 14:55:00|5916.1|5910.1|5937.6|5931.6|5937.6|5931.6|5909.6|5903.6|522
1637074800000|2021-11-16 15:00:00|5937.2|5931.2|5928.6|5922.6|5951.7|5945.7|5928.6|5922.6|654
1637075100000|2021-11-16 15:05:00|5929.2|5923.2|5907.1|5901.1|5929.6|5923.6|5906.6|5900.6|480
1637075400000|2021-11-16 15:10:00|5907|5901|5902.1|5896.1|5914.6|5908.6|5899.1|5893.1|510
1637075700000|2021-11-16 15:15:00|5902.5|5896.5|5908.5|5902.5|5914.6|5908.6|5898.1|5892.1|336
1637076000000|2021-11-16 15:20:00|5908.4|5902.4|5907.1|5901.1|5912.5|5906.5|5902.1|5896.1|148
1637076300000|2021-11-16 15:25:00|5908|5902|5898.9|5892.9|5913.2|5907.2|5897.4|5891.4|210
1637076600000|2021-11-16 15:30:00|5898.1|5892.1|5909.9|5903.9|5912.1|5906.1|5897.9|5891.9|200
1637076900000|2021-11-16 15:35:00|5909.5|5903.5|5906.6|5900.6|5913.6|5907.6|5904.5|5898.5|229
1637077200000|2021-11-16 15:40:00|5907.1|5901.1|5897.9|5891.9|5908.1|5902.1|5897.5|5891.5|191
1637077500000|2021-11-16 15:45:00|5898|5892|5912|5906|5912.5|5906.5|5897.4|5891.4|164
1637077800000|2021-11-16 15:50:00|5913.5|5907.5|5916.1|5910.1|5923.5|5917.5|5913.5|5907.5|207
1637078100000|2021-11-16 15:55:00|5917.1|5911.1|5926.5|5920.5|5932.5|5926.5|5915.1|5909.1|692
1637078400000|2021-11-16 16:00:00|5926|5920|5926.9|5920.9|5932.5|5926.5|5921.5|5915.5|363
1637078700000|2021-11-16 16:05:00|5927.4|5921.4|5932.4|5926.4|5942.9|5936.9|5926.9|5920.9|141
1637079000000|2021-11-16 16:10:00|5932.9|5926.9|5937.9|5931.9|5939.4|5933.4|5929.3|5923.3|216
1637079300000|2021-11-16 16:15:00|5938.3|5932.3|5939.1|5933.1|5942|5936|5934.6|5928.6|164
1637079600000|2021-11-16 16:20:00|5939.5|5933.5|5937.9|5931.9|5939.5|5933.5|5931.5|5925.5|206
1637079900000|2021-11-16 16:25:00|5937.5|5931.5|5932.5|5926.5|5940|5934|5932|5926|118
1637080200000|2021-11-16 16:30:00|5932.4|5926.4|5935|5929|5936|5930|5931.5|5925.5|413
1637080500000|2021-11-16 16:35:00|5934.5|5928.5|5935.5|5929.5|5937|5931|5932|5926|126
1637080800000|2021-11-16 16:40:00|5935.9|5929.9|5937.9|5931.9|5942|5936|5935.4|5929.4|173
1637081100000|2021-11-16 16:45:00|5937.5|5931.5|5929.5|5923.5|5938.5|5932.5|5925|5919|149
1637081400000|2021-11-16 16:50:00|5929.9|5923.9|5923.6|5917.6|5931.5|5925.5|5919.5|5913.5|96
1637081700000|2021-11-16 16:55:00|5924|5918|5916|5910|5924|5918|5916|5910|110
1637082000000|2021-11-16 17:00:00|5916.9|5910.9|5908.9|5902.9|5918.5|5912.5|5901.9|5895.9|270
1637082300000|2021-11-16 17:05:00|5909|5903|5913.4|5907.4|5915.4|5909.4|5904.8|5898.8|98
1637082600000|2021-11-16 17:10:00|5912.4|5906.4|5905.8|5899.8|5912.4|5906.4|5905.8|5899.8|143
1637082900000|2021-11-16 17:15:00|5905.9|5899.9|5907.9|5901.9|5909.9|5903.9|5899.9|5893.9|167
1637083200000|2021-11-16 17:20:00|5907.8|5901.8|5914|5908|5914|5908|5906.9|5900.9|161
1637083500000|2021-11-16 17:25:00|5913|5907|5915.5|5909.5|5918.5|5912.5|5913|5907|93
1637083800000|2021-11-16 17:30:00|5916|5910|5906.7|5900.7|5916.4|5910.4|5906.2|5900.2|445
1637084100000|2021-11-16 17:35:00|5906.8|5900.8|5906.7|5900.7|5909.6|5903.6|5903.3|5897.3|236
1637084400000|2021-11-16 17:40:00|5906.6|5900.6|5906.6|5900.6|5910.7|5904.7|5906.2|5900.2|120
1637084700000|2021-11-16 17:45:00|5906.1|5900.1|5904.7|5898.7|5909.7|5903.7|5903.8|5897.8|275
1637085000000|2021-11-16 17:50:00|5904.2|5898.2|5902.1|5896.1|5904.2|5898.2|5901.2|5895.2|135
1637085300000|2021-11-16 17:55:00|5902.2|5896.2|5893.6|5887.6|5905.2|5899.2|5889.6|5883.6|333
1637085600000|2021-11-16 18:00:00|5893.1|5887.1|5902.1|5896.1|5904.8|5898.8|5893.1|5887.1|118
1637085900000|2021-11-16 18:05:00|5902.2|5896.2|5902.6|5896.6|5905.1|5899.1|5901.1|5895.1|100
1637086200000|2021-11-16 18:10:00|5902.5|5896.5|5903|5897|5905.1|5899.1|5902|5896|108
1637086500000|2021-11-16 18:15:00|5901|5895|5899.5|5893.5|5906|5900|5899|5893|157
1637086800000|2021-11-16 18:20:00|5899|5893|5904|5898|5904|5898|5898.5|5892.5|96
1637087100000|2021-11-16 18:25:00|5904.5|5898.5|5904.5|5898.5|5911|5905|5903|5897|174
1637087400000|2021-11-16 18:30:00|5904.4|5898.4|5904.5|5898.5|5907|5901|5903|5897|104
1637087700000|2021-11-16 18:35:00|5905|5899|5898.6|5892.6|5906|5900|5897.6|5891.6|138
1637088000000|2021-11-16 18:40:00|5899.1|5893.1|5905.1|5899.1|5907.1|5901.1|5899.1|5893.1|135
1637088300000|2021-11-16 18:45:00|5902.6|5896.6|5906.6|5900.6|5908|5902|5900.1|5894.1|201
1637088600000|2021-11-16 18:50:00|5907|5901|5897|5891|5907.6|5901.6|5891.1|5885.1|174
1637088900000|2021-11-16 18:55:00|5896.5|5890.5|5898.5|5892.5|5903.6|5897.6|5896.1|5890.1|220
1637089200000|2021-11-16 19:00:00|5898.1|5892.1|5904.9|5898.9|5913|5907|5895.1|5889.1|293
1637089500000|2021-11-16 19:05:00|5904.4|5898.4|5892.1|5886.1|5905.9|5899.9|5889.7|5883.7|938
1637089800000|2021-11-16 19:10:00|5892.6|5886.6|5907.1|5901.1|5911|5905|5892.1|5886.1|1132
1637090100000|2021-11-16 19:15:00|5906.6|5900.6|5903.6|5897.6|5918.3|5912.3|5901.8|5895.8|597
1637110800000|2021-11-17 01:00:00|5907.9|5897.9|5897.5|5891.5|5909.9|5897.9|5894.1|5885.3|136
1637111100000|2021-11-17 01:05:00|5896.1|5890.1|5893.1|5887.1|5899.6|5893.6|5892.6|5886.6|27
1637111400000|2021-11-17 01:10:00|5892.6|5886.6|5897.5|5891.5|5898.6|5892.6|5892|5886|17
1637111700000|2021-11-17 01:15:00|5898|5892|5900.6|5894.6|5904.5|5898.5|5897.5|5891.5|33
1637112000000|2021-11-17 01:20:00|5900.7|5894.7|5909.7|5903.7|5910.2|5904.2|5898.7|5892.7|202
1637112300000|2021-11-17 01:25:00|5908.7|5902.7|5908.6|5902.6|5913.2|5907.2|5906.1|5900.1|68
1637112600000|2021-11-17 01:30:00|5910|5904|5906.3|5900.3|5910.6|5904.6|5905.2|5899.2|28
1637112900000|2021-11-17 01:35:00|5906.2|5900.2|5910.7|5904.7|5911.8|5905.8|5905.7|5899.7|15
1637113200000|2021-11-17 01:40:00|5911.3|5905.3|5908.2|5902.2|5911.8|5905.8|5907.7|5901.7|5
1637113500000|2021-11-17 01:45:00|5908.1|5902.1|5914.1|5908.1|5916.1|5910.1|5907.7|5901.7|24
1637113800000|2021-11-17 01:50:00|5914.2|5908.2|5921|5915|5922.1|5916.1|5914.2|5908.2|70
1637114100000|2021-11-17 01:55:00|5921.5|5915.5|5925.6|5919.6|5926.1|5920.1|5920.6|5914.6|54
1637114400000|2021-11-17 02:00:00|5926.1|5920.1|5926.6|5920.6|5927.2|5921.2|5924.7|5918.7|24
1637114700000|2021-11-17 02:05:00|5926.7|5920.7|5929.1|5923.1|5929.1|5923.1|5926.7|5920.7|13
1637115000000|2021-11-17 02:10:00|5930.6|5924.6|5931.7|5925.7|5931.7|5925.7|5929.5|5923.5|9
1637115300000|2021-11-17 02:15:00|5931.2|5925.2|5930.7|5924.7|5931.7|5925.7|5930.7|5924.7|3
1637115600000|2021-11-17 02:20:00|5931.2|5925.2|5930.7|5924.7|5932.1|5926.1|5930.2|5924.2|13
1637115900000|2021-11-17 02:25:00|5931.7|5925.7|5930.7|5924.7|5931.7|5925.7|5930.2|5924.2|14
1637116200000|2021-11-17 02:30:00|5931.2|5925.2|5938.2|5932.2|5938.7|5932.7|5930.7|5924.7|57
1637116500000|2021-11-17 02:35:00|5938.3|5932.3|5936.1|5930.1|5938.7|5932.7|5935.1|5929.1|5
1637116800000|2021-11-17 02:40:00|5936.2|5930.2|5938.7|5932.7|5939.2|5933.2|5936.1|5930.1|23
1637117100000|2021-11-17 02:45:00|5939.2|5933.2|5938.6|5932.6|5939.2|5933.2|5938.1|5932.1|17
1637117400000|2021-11-17 02:50:00|5938.5|5932.5|5938.2|5932.2|5939.1|5933.1|5937|5931|22
1637117700000|2021-11-17 02:55:00|5938.7|5932.7|5938.7|5932.7|5939.2|5933.2|5937.1|5931.1|13
1637118000000|2021-11-17 03:00:00|5938.8|5932.8|5937.7|5931.7|5939.2|5933.2|5937.6|5931.6|41
1637118300000|2021-11-17 03:05:00|5938.7|5932.7|5936.7|5930.7|5938.7|5932.7|5935.7|5929.7|10
1637118600000|2021-11-17 03:10:00|5937.2|5931.2|5936.1|5930.1|5937.7|5931.7|5935.1|5929.1|22
1637118900000|2021-11-17 03:15:00|5935.6|5929.6|5935.6|5929.6|5936.6|5930.6|5935.1|5929.1|15
1637119200000|2021-11-17 03:20:00|5935.7|5929.7|5932.6|5926.6|5936.1|5930.1|5930.7|5924.7|36
1637119500000|2021-11-17 03:25:00|5932.1|5926.1|5933.2|5927.2|5934.7|5928.7|5931.6|5925.6|9
1637119800000|2021-11-17 03:30:00|5933.6|5927.6|5932.7|5926.7|5933.7|5927.7|5931.7|5925.7|11
1637120100000|2021-11-17 03:35:00|5932.3|5926.3|5932.2|5926.2|5932.7|5926.7|5931.2|5925.2|6
1637120400000|2021-11-17 03:40:00|5932.1|5926.1|5932.7|5926.7|5933.2|5927.2|5931.1|5925.1|21
1637120700000|2021-11-17 03:45:00|5933.2|5927.2|5933.7|5927.7|5934.2|5928.2|5932.1|5926.1|7
1637121000000|2021-11-17 03:50:00|5933.2|5927.2|5931.2|5925.2|5933.2|5927.2|5931.1|5925.1|13
1637121300000|2021-11-17 03:55:00|5931.7|5925.7|5928.7|5922.7|5931.7|5925.7|5928.1|5922.1|15
1637121600000|2021-11-17 04:00:00|5929.2|5923.2|5931.2|5925.2|5931.7|5925.7|5928.6|5922.6|4
1637121900000|2021-11-17 04:05:00|5930.7|5924.7|5930.7|5924.7|5932.6|5926.6|5930.7|5924.7|5
1637122200000|2021-11-17 04:10:00|5932.2|5926.2|5929.7|5923.7|5932.2|5926.2|5929.7|5923.7|5
1637122500000|2021-11-17 04:15:00|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.6|5923.6|8
1637122800000|2021-11-17 04:20:00|5930.2|5924.2|5930.1|5924.1|5930.6|5924.6|5929.2|5923.2|145
1637123100000|2021-11-17 04:25:00|5930.2|5924.2|5931.1|5925.1|5932.1|5926.1|5930.1|5924.1|7
1637123400000|2021-11-17 04:30:00|5930.1|5924.1|5929.6|5923.6|5931.6|5925.6|5929|5923|15
1637123700000|2021-11-17 04:35:00|5930.1|5924.1|5929.6|5923.6|5930.6|5924.6|5929.1|5923.1|5
1637124000000|2021-11-17 04:40:00|5929.7|5923.7|5930.6|5924.6|5930.6|5924.6|5929.6|5923.6|0
1637124300000|2021-11-17 04:45:00|5930.1|5924.1|5930.1|5924.1|5930.6|5924.6|5929.6|5923.6|3
1637124600000|2021-11-17 04:50:00|5930.2|5924.2|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|1
1637124900000|2021-11-17 04:55:00|5930.6|5924.6|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|2
1637125200000|2021-11-17 05:00:00|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5931|5925|3
1637125500000|2021-11-17 05:05:00|5932.6|5926.6|5933.6|5927.6|5933.6|5927.6|5931.2|5925.2|9
1637125800000|2021-11-17 05:10:00|5933.2|5927.2|5933.6|5927.6|5933.6|5927.6|5933.1|5927.1|9
1637126100000|2021-11-17 05:15:00|5933.2|5927.2|5932.1|5926.1|5933.6|5927.6|5932.1|5926.1|6
1637126400000|2021-11-17 05:20:00|5933.6|5927.6|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|8
1637126700000|2021-11-17 05:25:00|5932.1|5926.1|5931.7|5925.7|5932.1|5926.1|5930.7|5924.7|8
1637127000000|2021-11-17 05:30:00|5932.2|5926.2|5931.2|5925.2|5934.2|5928.2|5930.2|5924.2|12
1637127300000|2021-11-17 05:35:00|5931.1|5925.1|5931.7|5925.7|5933.7|5927.7|5930.2|5924.2|3
1637127600000|2021-11-17 05:40:00|5931.1|5925.1|5930.2|5924.2|5931.7|5925.7|5930.2|5924.2|0
1637127900000|2021-11-17 05:45:00|5930.7|5924.7|5931.1|5925.1|5932.7|5926.7|5930.2|5924.2|4
1637128200000|2021-11-17 05:50:00|5931.2|5925.2|5931.7|5925.7|5933.7|5927.7|5931.1|5925.1|0
1637128500000|2021-11-17 05:55:00|5931.8|5925.8|5932.7|5926.7|5933.2|5927.2|5931.7|5925.7|0
1637128800000|2021-11-17 06:00:00|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.2|5926.2|0
1637129100000|2021-11-17 06:05:00|5932.1|5926.1|5926.1|5920.1|5932.6|5926.6|5925.1|5919.1|54
1637129400000|2021-11-17 06:10:00|5925.6|5919.6|5924.6|5918.6|5926.6|5920.6|5922.1|5916.1|11
1637129700000|2021-11-17 06:15:00|5925.1|5919.1|5923.6|5917.6|5925.1|5919.1|5922.1|5916.1|22
1637130000000|2021-11-17 06:20:00|5924.1|5918.1|5931.1|5925.1|5931.2|5925.2|5924|5918|71
1637130300000|2021-11-17 06:25:00|5930.7|5924.7|5930.2|5924.2|5931.2|5925.2|5928.2|5922.2|6
1637130600000|2021-11-17 06:30:00|5930.7|5924.7|5936.1|5930.1|5936.1|5930.1|5930.7|5924.7|15
1637130900000|2021-11-17 06:35:00|5936.2|5930.2|5935.2|5929.2|5936.2|5930.2|5934.6|5928.6|6
1637131200000|2021-11-17 06:40:00|5935.7|5929.7|5937.2|5931.2|5939.2|5933.2|5935.2|5929.2|24
1637131500000|2021-11-17 06:45:00|5937.8|5931.8|5936.2|5930.2|5938.9|5932.9|5935.2|5929.2|18
1637131800000|2021-11-17 06:50:00|5937.2|5931.2|5933.7|5927.7|5938.7|5932.7|5933.7|5927.7|13
1637132100000|2021-11-17 06:55:00|5933.2|5927.2|5932.1|5926.1|5933.2|5927.2|5931.6|5925.6|6
1637132400000|2021-11-17 07:00:00|5932.7|5926.7|5934.2|5928.2|5934.2|5928.2|5932.1|5926.1|9
1637132700000|2021-11-17 07:05:00|5934.7|5928.7|5929.7|5923.7|5935.7|5929.7|5929.1|5923.1|22
1637133000000|2021-11-17 07:10:00|5930.1|5924.1|5930.2|5924.2|5932.2|5926.2|5928.1|5922.1|8
1637133300000|2021-11-17 07:15:00|5930.7|5924.7|5929.7|5923.7|5930.8|5924.8|5928.7|5922.7|9
1637133600000|2021-11-17 07:20:00|5929.5|5923.5|5932.1|5926.1|5932.1|5926.1|5929.5|5923.5|5
1637133900000|2021-11-17 07:25:00|5932.2|5926.2|5931.6|5925.6|5932.7|5926.7|5930.1|5924.1|7
1637134200000|2021-11-17 07:30:00|5931.5|5925.5|5933.2|5927.2|5938.7|5932.7|5930.1|5924.1|18
1637134500000|2021-11-17 07:35:00|5933.7|5927.7|5937.2|5931.2|5939.1|5933.1|5933.7|5927.7|10
1637134800000|2021-11-17 07:40:00|5937.7|5931.7|5937.7|5931.7|5940.2|5934.2|5937.2|5931.2|11
1637135100000|2021-11-17 07:45:00|5937.2|5931.2|5936.2|5930.2|5941.2|5935.2|5935.2|5929.2|9
1637135400000|2021-11-17 07:50:00|5936|5930|5936.6|5930.6|5937.2|5931.2|5935.6|5929.6|11
1637135700000|2021-11-17 07:55:00|5936.7|5930.7|5942.2|5936.2|5943.7|5937.7|5935.2|5929.2|49
1637136000000|2021-11-17 08:00:00|5941.7|5935.7|5941.1|5935.1|5941.7|5935.7|5939.1|5933.1|113
1637136300000|2021-11-17 08:05:00|5940.7|5934.7|5947.1|5941.1|5947.1|5941.1|5938.2|5932.2|41
1637136600000|2021-11-17 08:10:00|5947|5941|5942.2|5936.2|5949.1|5943.1|5940.2|5934.2|57
1637136900000|2021-11-17 08:15:00|5940.7|5934.7|5942.1|5936.1|5942.6|5936.6|5940.2|5934.2|17
1637137200000|2021-11-17 08:20:00|5941.7|5935.7|5945.2|5939.2|5945.2|5939.2|5941.1|5935.1|12
1637137500000|2021-11-17 08:25:00|5945.6|5939.6|5949.1|5943.1|5953.6|5947.6|5945.6|5939.6|41
1637137800000|2021-11-17 08:30:00|5948.6|5942.6|5951.6|5945.6|5954.1|5948.1|5948.1|5942.1|54
1637138100000|2021-11-17 08:35:00|5951.1|5945.1|5947.6|5941.6|5953.6|5947.6|5945|5939|51
1637138400000|2021-11-17 08:40:00|5947.7|5941.7|5951.6|5945.6|5951.6|5945.6|5946.1|5940.1|13
1637138700000|2021-11-17 08:45:00|5952.1|5946.1|5952.1|5946.1|5954.1|5948.1|5950.6|5944.6|22
1637139000000|2021-11-17 08:50:00|5953.6|5947.6|5952.1|5946.1|5955.6|5949.6|5952|5946|95
1637139300000|2021-11-17 08:55:00|5952.6|5946.6|5953.1|5947.1|5955.1|5949.1|5952|5946|25
1637139600000|2021-11-17 09:00:00|5952.6|5946.6|5950|5944|5953.1|5947.1|5950|5944|49
1637139900000|2021-11-17 09:05:00|5951|5945|5950|5944|5951|5945|5950|5944|31
1637140200000|2021-11-17 09:10:00|5950.1|5944.1|5948.1|5942.1|5953.6|5947.6|5946|5940|104
1637140500000|2021-11-17 09:15:00|5949|5943|5950.9|5944.9|5957.9|5951.9|5945|5939|88
1637140800000|2021-11-17 09:20:00|5951.4|5945.4|5946.5|5940.5|5951.4|5945.4|5946|5940|33
1637141100000|2021-11-17 09:25:00|5946.4|5940.4|5946|5940|5946.5|5940.5|5943.4|5937.4|26
1637141400000|2021-11-17 09:30:00|5945.9|5939.9|5943.4|5937.4|5951.4|5945.4|5943.3|5937.3|69
1637141700000|2021-11-17 09:35:00|5944.4|5938.4|5951.9|5945.9|5951.9|5945.9|5943.4|5937.4|56
1637142000000|2021-11-17 09:40:00|5951.4|5945.4|5951.9|5945.9|5952.4|5946.4|5946.9|5940.9|30
1637142300000|2021-11-17 09:45:00|5952.4|5946.4|5954|5948|5956.9|5950.9|5951.4|5945.4|56
1637142600000|2021-11-17 09:50:00|5953|5947|5959.6|5953.6|5962.1|5956.1|5952.5|5946.5|124
1637142900000|2021-11-17 09:55:00|5959.1|5953.1|5971.6|5965.6|5978.2|5972.2|5959.1|5953.1|128
1637143200000|2021-11-17 10:00:00|5974|5968|5970.1|5964.1|5974|5968|5969.1|5963.1|87
1637143500000|2021-11-17 10:05:00|5970|5964|5968|5962|5970|5964|5965.6|5959.6|39
1637143800000|2021-11-17 10:10:00|5969|5963|5966|5960|5971.5|5965.5|5966|5960|37
1637144100000|2021-11-17 10:15:00|5965.5|5959.5|5968|5962|5968|5962|5965|5959|37
1637144400000|2021-11-17 10:20:00|5967.5|5961.5|5961.5|5955.5|5967.5|5961.5|5960.5|5954.5|31
1637144700000|2021-11-17 10:25:00|5961|5955|5961|5955|5962.5|5956.5|5960.1|5954.1|31
1637145000000|2021-11-17 10:30:00|5959|5953|5957|5951|5961.1|5955.1|5956|5950|37
1637145300000|2021-11-17 10:35:00|5956.5|5950.5|5955.5|5949.5|5959|5953|5953.5|5947.5|48
1637145600000|2021-11-17 10:40:00|5956.6|5950.6|5962|5956|5962.5|5956.5|5956.6|5950.6|31
1637145900000|2021-11-17 10:45:00|5961.5|5955.5|5961.5|5955.5|5962|5956|5959.5|5953.5|33
1637146200000|2021-11-17 10:50:00|5961.9|5955.9|5964|5958|5964.4|5958.4|5960.5|5954.5|16
1637146500000|2021-11-17 10:55:00|5964.5|5958.5|5960.5|5954.5|5964.5|5958.5|5960|5954|19
1637146800000|2021-11-17 11:00:00|5960.1|5954.1|5958.5|5952.5|5961.5|5955.5|5957|5951|14
1637147100000|2021-11-17 11:05:00|5958|5952|5963|5957|5963|5957|5957.5|5951.5|15
1637147400000|2021-11-17 11:10:00|5962.5|5956.5|5959.6|5953.6|5962.5|5956.5|5958|5952|19
1637147700000|2021-11-17 11:15:00|5959.1|5953.1|5960.1|5954.1|5960.5|5954.5|5957.1|5951.1|24
1637148000000|2021-11-17 11:20:00|5960.5|5954.5|5963.5|5957.5|5964|5958|5960.1|5954.1|21
1637148300000|2021-11-17 11:25:00|5964|5958|5969|5963|5969|5963|5964|5958|56
1637148600000|2021-11-17 11:30:00|5969.1|5963.1|5972|5966|5972.6|5966.6|5968|5962|45
1637148900000|2021-11-17 11:35:00|5971.5|5965.5|5968|5962|5971.5|5965.5|5962.5|5956.5|11
1637149200000|2021-11-17 11:40:00|5967.5|5961.5|5966.5|5960.5|5969|5963|5966|5960|19
1637149500000|2021-11-17 11:45:00|5967|5961|5964|5958|5967|5961|5960.5|5954.5|32
1637149800000|2021-11-17 11:50:00|5965.5|5959.5|5968.5|5962.5|5968.5|5962.5|5965|5959|9
1637150100000|2021-11-17 11:55:00|5968|5962|5965.5|5959.5|5968.5|5962.5|5964|5958|29
1637150400000|2021-11-17 12:00:00|5966|5960|5970.5|5964.5|5972.9|5966.9|5962.5|5956.5|54
1637150700000|2021-11-17 12:05:00|5970.4|5964.4|5975.1|5969.1|5975.5|5969.5|5966|5960|19
1637151000000|2021-11-17 12:10:00|5975|5969|5978.1|5972.1|5979|5973|5974|5968|141
1637151300000|2021-11-17 12:15:00|5978|5972|5984.6|5978.6|5985.6|5979.6|5976.1|5970.1|134
1637151600000|2021-11-17 12:20:00|5985.1|5979.1|5988.1|5982.1|5989.1|5983.1|5979.6|5973.6|69
1637151900000|2021-11-17 12:25:00|5987.2|5981.2|5987.7|5981.7|5990.2|5984.2|5986.2|5980.2|82
1637152200000|2021-11-17 12:30:00|5987.6|5981.6|5989.2|5983.2|5992.6|5986.6|5986.7|5980.7|53
1637152500000|2021-11-17 12:35:00|5988.8|5982.8|5984.7|5978.7|5992.2|5986.2|5984.1|5978.1|83
1637152800000|2021-11-17 12:40:00|5985.2|5979.2|5984.6|5978.6|5986.1|5980.1|5983.6|5977.6|43
1637153100000|2021-11-17 12:45:00|5985.1|5979.1|5987.1|5981.1|5988.1|5982.1|5984.2|5978.2|26
1637153400000|2021-11-17 12:50:00|5987.6|5981.6|5987.6|5981.6|5989.1|5983.1|5985.2|5979.2|34
1637153700000|2021-11-17 12:55:00|5987.7|5981.7|5988.6|5982.6|5991.1|5985.1|5987.6|5981.6|11
1637154000000|2021-11-17 13:00:00|5988.7|5982.7|5988.2|5982.2|5993.6|5987.6|5986.3|5980.3|113
1637154300000|2021-11-17 13:05:00|5988.1|5982.1|5989.2|5983.2|5991.2|5985.2|5987.2|5981.2|101
1637154600000|2021-11-17 13:10:00|5989.1|5983.1|5988.1|5982.1|5991.2|5985.2|5987.3|5981.3|58
1637154900000|2021-11-17 13:15:00|5988.5|5982.5|5991.2|5985.2|5992.2|5986.2|5986.6|5980.6|77
1637155200000|2021-11-17 13:20:00|5991.1|5985.1|5997.2|5991.2|5997.2|5991.2|5988.7|5982.7|50
1637155500000|2021-11-17 13:25:00|5997.6|5991.6|5998.6|5992.6|6000.3|5994.3|5997.2|5991.2|103
1637155800000|2021-11-17 13:30:00|5999.1|5993.1|6003.2|5997.2|6003.7|5997.7|5997.1|5991.1|81
1637156100000|2021-11-17 13:35:00|6003.3|5997.3|5996.1|5990.1|6003.7|5997.7|5993.6|5987.6|90
1637156400000|2021-11-17 13:40:00|5996.6|5990.6|6002.7|5996.7|6004.2|5998.2|5996.6|5990.6|138
1637159400000|2021-11-17 14:30:00|6006.7|6000.7|6020|6014|6045|6039|6002|5996|1610
1637159700000|2021-11-17 14:35:00|6020.4|6014.4|6013.9|6007.9|6021.6|6015.6|6011.9|6005.9|466
1637160000000|2021-11-17 14:40:00|6013.3|6007.3|6024|6018|6025.5|6019.5|6013.3|6007.3|535
1637160300000|2021-11-17 14:45:00|6023.9|6017.9|6021.4|6015.4|6032.9|6026.9|6012.4|6006.4|488
1637160600000|2021-11-17 14:50:00|6021.9|6015.9|6014.9|6008.9|6025.4|6019.4|6010.9|6004.9|412
1637160900000|2021-11-17 14:55:00|6014.5|6008.5|6002.9|5996.9|6015.8|6009.8|5996.9|5990.9|317
1637161200000|2021-11-17 15:00:00|6002.4|5996.4|5994.9|5988.9|6003.4|5997.4|5992.9|5986.9|363
1637161500000|2021-11-17 15:05:00|5994.4|5988.4|5996.4|5990.4|6002|5996|5991.9|5985.9|229
1637161800000|2021-11-17 15:10:00|5996.9|5990.9|5987.9|5981.9|6000.3|5994.3|5986.4|5980.4|200
1637162100000|2021-11-17 15:15:00|5988.3|5982.3|6006.4|6000.4|6006.4|6000.4|5985.8|5979.8|305
1637162400000|2021-11-17 15:20:00|6005.9|5999.9|6001.4|5995.4|6006.9|6000.9|5997.3|5991.3|392
1637162700000|2021-11-17 15:25:00|6001.9|5995.9|5980.1|5974.1|6001.9|5995.9|5979.6|5973.6|410
1637163000000|2021-11-17 15:30:00|5980.2|5974.2|5997.1|5991.1|6003.8|5997.8|5980.2|5974.2|332
1637163300000|2021-11-17 15:35:00|5996.2|5990.2|5980.8|5974.8|5999.2|5993.2|5979.3|5973.3|925
1637163600000|2021-11-17 15:40:00|5981.3|5975.3|5986.4|5980.4|5987.4|5981.4|5979.3|5973.3|251
1637163900000|2021-11-17 15:45:00|5985.9|5979.9|5980.4|5974.4|5994.9|5988.9|5979.8|5973.8|197
1637164200000|2021-11-17 15:50:00|5979.4|5973.4|5975.9|5969.9|5980.5|5974.5|5969.8|5963.8|321
1637164500000|2021-11-17 15:55:00|5976.4|5970.4|5957.7|5951.7|5977.4|5971.4|5957.7|5951.7|1139
1637164800000|2021-11-17 16:00:00|5957|5951|5969.7|5963.7|5972.7|5966.7|5957|5951|319
1637165100000|2021-11-17 16:05:00|5970.2|5964.2|5981.3|5975.3|5981.8|5975.8|5962.7|5956.7|172
1637165400000|2021-11-17 16:10:00|5980.7|5974.7|5985.6|5979.6|5985.8|5979.8|5977.8|5971.8|183
1637165700000|2021-11-17 16:15:00|5986.1|5980.1|6022.8|6016.8|6025|6019|5985.6|5979.6|687
1637166000000|2021-11-17 16:20:00|6021.4|6015.4|6009|6003|6023.4|6017.4|6009|6003|337
1637166300000|2021-11-17 16:25:00|6009.5|6003.5|6016.9|6010.9|6018.5|6012.5|6009|6003|156
1637166600000|2021-11-17 16:30:00|6015.9|6009.9|6010.4|6004.4|6017|6011|6002.4|5996.4|143
1637166900000|2021-11-17 16:35:00|6010.9|6004.9|6006.8|6000.8|6018.4|6012.4|6006.8|6000.8|132
1637167200000|2021-11-17 16:40:00|6005.7|5999.7|5992.2|5986.2|6007.3|6001.3|5991.8|5985.8|189
1637167500000|2021-11-17 16:45:00|5993.2|5987.2|5977.7|5971.7|5997.3|5991.3|5974.2|5968.2|196
1637167800000|2021-11-17 16:50:00|5977.8|5971.8|5974.7|5968.7|5984.3|5978.3|5974.1|5968.1|228
1637168100000|2021-11-17 16:55:00|5974.2|5968.2|5967.2|5961.2|5981.7|5975.7|5961.8|5955.8|236
1637168400000|2021-11-17 17:00:00|5967.7|5961.7|5973.4|5967.4|5976.3|5970.3|5961.4|5955.4|175
1637168700000|2021-11-17 17:05:00|5972.9|5966.9|5982.3|5976.3|5982.8|5976.8|5972.5|5966.5|95
1637169000000|2021-11-17 17:10:00|5981.8|5975.8|5975.8|5969.8|5981.8|5975.8|5973.3|5967.3|90
1637169300000|2021-11-17 17:15:00|5974.8|5968.8|5981.4|5975.4|5981.4|5975.4|5965.3|5959.3|264
1637169600000|2021-11-17 17:20:00|5981.3|5975.3|5980.7|5974.7|5983.2|5977.2|5975.7|5969.7|89
1637169900000|2021-11-17 17:25:00|5980.8|5974.8|5969.8|5963.8|5982.8|5976.8|5968.7|5962.7|116
1637170200000|2021-11-17 17:30:00|5968.8|5962.8|5967.3|5961.3|5977.3|5971.3|5965.8|5959.8|112
1637170500000|2021-11-17 17:35:00|5965.8|5959.8|5967.4|5961.4|5969.8|5963.8|5964.9|5958.9|64
1637170800000|2021-11-17 17:40:00|5968.8|5962.8|5964.2|5958.2|5970.3|5964.3|5964.2|5958.2|174
1637171100000|2021-11-17 17:45:00|5964.4|5958.4|5965.2|5959.2|5967.8|5961.8|5964.2|5958.2|143
1637171400000|2021-11-17 17:50:00|5965.7|5959.7|5968.8|5962.8|5969.3|5963.3|5964.8|5958.8|66
1637171700000|2021-11-17 17:55:00|5967.7|5961.7|5963.3|5957.3|5968.8|5962.8|5961.2|5955.2|104
1637172000000|2021-11-17 18:00:00|5962.8|5956.8|5934.1|5928.1|5962.8|5956.8|5932.1|5926.1|359
1637172300000|2021-11-17 18:05:00|5934.2|5928.2|5948.2|5942.2|5948.7|5942.7|5934.2|5928.2|112
1637172600000|2021-11-17 18:10:00|5945.2|5939.2|5931.2|5925.2|5945.2|5939.2|5926.6|5920.6|159
1637172900000|2021-11-17 18:15:00|5930.7|5924.7|5946.3|5940.3|5947.3|5941.3|5930.7|5924.7|112
1637173200000|2021-11-17 18:20:00|5945.8|5939.8|5935.7|5929.7|5947.2|5941.2|5932.4|5926.4|127
1637173500000|2021-11-17 18:25:00|5935.8|5929.8|5924.7|5918.7|5938.7|5932.7|5918.2|5912.2|182
1637173800000|2021-11-17 18:30:00|5924.8|5918.8|5927.2|5921.2|5930.7|5924.7|5917.7|5911.7|145
1637174100000|2021-11-17 18:35:00|5926.6|5920.6|5923.6|5917.6|5935.2|5929.2|5922.1|5916.1|209
1637174400000|2021-11-17 18:40:00|5923.1|5917.1|5939.1|5933.1|5943.1|5937.1|5921.1|5915.1|317
1637174700000|2021-11-17 18:45:00|5938.6|5932.6|5928.6|5922.6|5940|5934|5925.6|5919.6|133
1637175000000|2021-11-17 18:50:00|5929.6|5923.6|5927|5921|5935.6|5929.6|5926.5|5920.5|172
1637175300000|2021-11-17 18:55:00|5926.5|5920.5|5922.1|5916.1|5928|5922|5918.6|5912.6|305
1637175600000|2021-11-17 19:00:00|5921.6|5915.6|5924.6|5918.6|5936.1|5930.1|5921.1|5915.1|355
1637175900000|2021-11-17 19:05:00|5925.1|5919.1|5922.9|5916.9|5929.1|5923.1|5918.6|5912.6|436
1637176200000|2021-11-17 19:10:00|5923.4|5917.4|5922.7|5916.7|5928|5922|5916.5|5910.5|1083
1637176500000|2021-11-17 19:15:00|5923.2|5917.2|5915.7|5909.7|5925.2|5919.2|5905.7|5899.7|381
1637197200000|2021-11-18 01:00:00|5918.2|5912.2|5914.8|5908.8|5923.1|5915.7|5910.7|5904.7|142
1637197500000|2021-11-18 01:05:00|5914.7|5908.7|5913.2|5907.2|5919.7|5913.7|5905.6|5899.6|131
1637197800000|2021-11-18 01:10:00|5912.7|5906.7|5921.3|5915.3|5930.2|5924.2|5910.2|5904.2|234
1637198100000|2021-11-18 01:15:00|5921.4|5915.4|5912.7|5906.7|5922.3|5916.3|5912.2|5906.2|50
1637198400000|2021-11-18 01:20:00|5913.2|5907.2|5915.7|5909.7|5920.2|5914.2|5912.2|5906.2|21
1637198700000|2021-11-18 01:25:00|5915.6|5909.6|5918.6|5912.6|5918.6|5912.6|5914.7|5908.7|34
1637199000000|2021-11-18 01:30:00|5918.1|5912.1|5911.1|5905.1|5918.1|5912.1|5909.6|5903.6|23
1637199300000|2021-11-18 01:35:00|5911.6|5905.6|5905.6|5899.6|5912.6|5906.6|5905.1|5899.1|23
1637199600000|2021-11-18 01:40:00|5906.5|5900.5|5915.2|5909.2|5915.8|5909.8|5906.1|5900.1|41
1637199900000|2021-11-18 01:45:00|5916.2|5910.2|5917.8|5911.8|5919.7|5913.7|5914.2|5908.2|25
1637200200000|2021-11-18 01:50:00|5917.3|5911.3|5916.7|5910.7|5920.7|5914.7|5915.7|5909.7|14
1637200500000|2021-11-18 01:55:00|5917.2|5911.2|5919.7|5913.7|5920.2|5914.2|5915.7|5909.7|7
1637200800000|2021-11-18 02:00:00|5920.2|5914.2|5924.7|5918.7|5926.7|5920.7|5920.2|5914.2|7
1637201100000|2021-11-18 02:05:00|5925.2|5919.2|5925.2|5919.2|5932.2|5926.2|5924.7|5918.7|15
1637201400000|2021-11-18 02:10:00|5924.7|5918.7|5931.2|5925.2|5931.7|5925.7|5924.7|5918.7|25
1637201700000|2021-11-18 02:15:00|5929.7|5923.7|5932.6|5926.6|5932.6|5926.6|5929.7|5923.7|9
1637202000000|2021-11-18 02:20:00|5932.5|5926.5|5932.6|5926.6|5932.6|5926.6|5930.1|5924.1|18
1637202300000|2021-11-18 02:25:00|5933.1|5927.1|5938.2|5932.2|5938.2|5932.2|5933.1|5927.1|15
1637202600000|2021-11-18 02:30:00|5938.6|5932.6|5932.6|5926.6|5939.1|5933.1|5932.5|5926.5|10
1637202900000|2021-11-18 02:35:00|5932.1|5926.1|5924.6|5918.6|5934.1|5928.1|5924.1|5918.1|11
1637203200000|2021-11-18 02:40:00|5926|5920|5920.7|5914.7|5929.1|5923.1|5920.7|5914.7|20
1637203500000|2021-11-18 02:45:00|5920.2|5914.2|5911.6|5905.6|5920.7|5914.7|5905.5|5899.5|73
1637203800000|2021-11-18 02:50:00|5911.1|5905.1|5913.6|5907.6|5916.1|5910.1|5909.6|5903.6|29
1637204100000|2021-11-18 02:55:00|5912.6|5906.6|5914.1|5908.1|5916.6|5910.6|5912.6|5906.6|6
1637204400000|2021-11-18 03:00:00|5913.6|5907.6|5918.6|5912.6|5920.9|5914.9|5913.6|5907.6|5
1637204700000|2021-11-18 03:05:00|5919.1|5913.1|5919.6|5913.6|5921.1|5915.1|5917.6|5911.6|11
1637205000000|2021-11-18 03:10:00|5917.6|5911.6|5920.1|5914.1|5924.1|5918.1|5917.6|5911.6|5
1637205300000|2021-11-18 03:15:00|5919.6|5913.6|5919.1|5913.1|5920.2|5914.2|5916.2|5910.2|4
1637205600000|2021-11-18 03:20:00|5919.2|5913.2|5924.1|5918.1|5924.1|5918.1|5919.2|5913.2|5
1637205900000|2021-11-18 03:25:00|5924|5918|5918.1|5912.1|5924|5918|5916.6|5910.6|12
1637206200000|2021-11-18 03:30:00|5918.6|5912.6|5918.6|5912.6|5919.6|5913.6|5918.1|5912.1|5
1637206500000|2021-11-18 03:35:00|5918.5|5912.5|5918.2|5912.2|5918.5|5912.5|5915.6|5909.6|8
1637206800000|2021-11-18 03:40:00|5918.1|5912.1|5916.1|5910.1|5918.6|5912.6|5915.6|5909.6|24
1637207100000|2021-11-18 03:45:00|5916.5|5910.5|5918.1|5912.1|5918.1|5912.1|5916.1|5910.1|7
1637207400000|2021-11-18 03:50:00|5918.6|5912.6|5919.2|5913.2|5922.1|5916.1|5918.5|5912.5|10
1637207700000|2021-11-18 03:55:00|5920.1|5914.1|5920.6|5914.6|5921.6|5915.6|5919.6|5913.6|3
1637208000000|2021-11-18 04:00:00|5919.1|5913.1|5919.6|5913.6|5921.6|5915.6|5919.1|5913.1|4
1637208300000|2021-11-18 04:05:00|5919.1|5913.1|5922.2|5916.2|5922.2|5916.2|5919.1|5913.1|5
1637208600000|2021-11-18 04:10:00|5923.6|5917.6|5924.1|5918.1|5924.1|5918.1|5922.1|5916.1|3
1637208900000|2021-11-18 04:15:00|5924|5918|5924.1|5918.1|5925.1|5919.1|5923.1|5917.1|2
1637209200000|2021-11-18 04:20:00|5924|5918|5927.2|5921.2|5927.2|5921.2|5924|5918|6
1637209500000|2021-11-18 04:25:00|5927.6|5921.6|5931.6|5925.6|5931.6|5925.6|5927.2|5921.2|3
1637209800000|2021-11-18 04:30:00|5929.1|5923.1|5930.6|5924.6|5930.6|5924.6|5926.1|5920.1|15
1637210100000|2021-11-18 04:35:00|5930.1|5924.1|5930.2|5924.2|5931.7|5925.7|5929.6|5923.6|5
1637210400000|2021-11-18 04:40:00|5930.1|5924.1|5927.1|5921.1|5930.1|5924.1|5924.6|5918.6|10
1637210700000|2021-11-18 04:45:00|5927|5921|5928.1|5922.1|5929.1|5923.1|5926.7|5920.7|7
1637211000000|2021-11-18 04:50:00|5928.6|5922.6|5927.6|5921.6|5928.6|5922.6|5926.1|5920.1|3
1637211300000|2021-11-18 04:55:00|5928.1|5922.1|5924.1|5918.1|5928.1|5922.1|5924.1|5918.1|3
1637211600000|2021-11-18 05:00:00|5923.7|5917.7|5927.1|5921.1|5927.1|5921.1|5923.6|5917.6|7
1637211900000|2021-11-18 05:05:00|5927.6|5921.6|5925.1|5919.1|5927.6|5921.6|5924.1|5918.1|2
1637212200000|2021-11-18 05:10:00|5926|5920|5925.1|5919.1|5926.1|5920.1|5923.6|5917.6|9
1637212500000|2021-11-18 05:15:00|5924.6|5918.6|5923.6|5917.6|5924.6|5918.6|5923.2|5917.2|11
1637212800000|2021-11-18 05:20:00|5924.2|5918.2|5926.1|5920.1|5926.1|5920.1|5923.6|5917.6|3
1637213100000|2021-11-18 05:25:00|5926.5|5920.5|5929.2|5923.2|5929.6|5923.6|5926.5|5920.5|3
1637213400000|2021-11-18 05:30:00|5929.6|5923.6|5940.6|5934.6|5940.6|5934.6|5929.6|5923.6|17
1637213700000|2021-11-18 05:35:00|5940.7|5934.7|5943.1|5937.1|5944.1|5938.1|5939.6|5933.6|16
1637214000000|2021-11-18 05:40:00|5943.6|5937.6|5945|5939|5945|5939|5941|5935|48
1637214300000|2021-11-18 05:45:00|5944.5|5938.5|5947|5941|5949.5|5943.5|5944.5|5938.5|67
1637214600000|2021-11-18 05:50:00|5947.5|5941.5|5950.1|5944.1|5952.1|5946.1|5946.5|5940.5|58
1637214900000|2021-11-18 05:55:00|5949.6|5943.6|5950.1|5944.1|5951.1|5945.1|5949.1|5943.1|8
1637215200000|2021-11-18 06:00:00|5949.6|5943.6|5951.6|5945.6|5953.1|5947.1|5948.6|5942.6|29
1637215500000|2021-11-18 06:05:00|5951.2|5945.2|5951.6|5945.6|5953.2|5947.2|5949.7|5943.7|4
1637215800000|2021-11-18 06:10:00|5951.2|5945.2|5951.1|5945.1|5952.6|5946.6|5949.6|5943.6|7
1637216100000|2021-11-18 06:15:00|5951.6|5945.6|5948.6|5942.6|5952.6|5946.6|5947.1|5941.1|9
1637216400000|2021-11-18 06:20:00|5949.1|5943.1|5946.6|5940.6|5949.6|5943.6|5945.1|5939.1|9
1637216700000|2021-11-18 06:25:00|5947.1|5941.1|5955.2|5949.2|5956.2|5950.2|5945.1|5939.1|122
1637217000000|2021-11-18 06:30:00|5954.7|5948.7|5955.6|5949.6|5957.2|5951.2|5952.7|5946.7|43
1637217300000|2021-11-18 06:35:00|5955.2|5949.2|5955.1|5949.1|5955.7|5949.7|5951.2|5945.2|8
1637217600000|2021-11-18 06:40:00|5954.6|5948.6|5954.1|5948.1|5954.6|5948.6|5949.1|5943.1|8
1637217900000|2021-11-18 06:45:00|5954.6|5948.6|5953.2|5947.2|5954.6|5948.6|5949.1|5943.1|13
1637218200000|2021-11-18 06:50:00|5954.2|5948.2|5951.7|5945.7|5954.7|5948.7|5950.3|5944.3|2
1637218500000|2021-11-18 06:55:00|5952.6|5946.6|5950.1|5944.1|5953.1|5947.1|5948.5|5942.5|6
1637218800000|2021-11-18 07:00:00|5949.1|5943.1|5951.6|5945.6|5952.1|5946.1|5948.1|5942.1|2
1637219100000|2021-11-18 07:05:00|5951.1|5945.1|5952.1|5946.1|5952.6|5946.6|5949.1|5943.1|5
1637219400000|2021-11-18 07:10:00|5956.6|5950.6|5956.6|5950.6|5957.1|5951.1|5954.6|5948.6|125
1637219700000|2021-11-18 07:15:00|5956.7|5950.7|5954.6|5948.6|5957.2|5951.2|5954.6|5948.6|8
1637220000000|2021-11-18 07:20:00|5955.1|5949.1|5959.1|5953.1|5960.1|5954.1|5955.1|5949.1|12
1637220300000|2021-11-18 07:25:00|5959.6|5953.6|5957.6|5951.6|5961.5|5955.5|5957.6|5951.6|40
1637220600000|2021-11-18 07:30:00|5957.2|5951.2|5953|5947|5958.6|5952.6|5951|5945|24
1637220900000|2021-11-18 07:35:00|5953.5|5947.5|5954|5948|5955.6|5949.6|5952|5946|5
1637221200000|2021-11-18 07:40:00|5953|5947|5955|5949|5955|5949|5952.5|5946.5|4
1637221500000|2021-11-18 07:45:00|5955.1|5949.1|5957.6|5951.6|5958.6|5952.6|5955.1|5949.1|15
1637221800000|2021-11-18 07:50:00|5957.1|5951.1|5955|5949|5957.1|5951.1|5953.6|5947.6|7
1637222100000|2021-11-18 07:55:00|5954|5948|5956.2|5950.2|5956.6|5950.6|5954|5948|21
1637222400000|2021-11-18 08:00:00|5956.7|5950.7|5960.1|5954.1|5960.1|5954.1|5955.6|5949.6|11
1637222700000|2021-11-18 08:05:00|5960.6|5954.6|5969.1|5963.1|5972.2|5966.2|5960.1|5954.1|46
1637223000000|2021-11-18 08:10:00|5968.1|5962.1|5964.6|5958.6|5972.2|5966.2|5963.7|5957.7|21
1637223300000|2021-11-18 08:15:00|5964.5|5958.5|5970.7|5964.7|5972.1|5966.1|5961.2|5955.2|28
1637223600000|2021-11-18 08:20:00|5969.7|5963.7|5979.7|5973.7|5980.2|5974.2|5969.7|5963.7|30
1637223900000|2021-11-18 08:25:00|5979.2|5973.2|5982.2|5976.2|5982.7|5976.7|5978.1|5972.1|19
1637224200000|2021-11-18 08:30:00|5982.1|5976.1|5974.7|5968.7|5987.8|5981.8|5972.3|5966.3|78
1637224500000|2021-11-18 08:35:00|5975.2|5969.2|5983.2|5977.2|5984.2|5978.2|5974.3|5968.3|21
1637224800000|2021-11-18 08:40:00|5982.7|5976.7|5983.7|5977.7|5987.3|5981.3|5982.7|5976.7|12
1637225100000|2021-11-18 08:45:00|5984.2|5978.2|5983.2|5977.2|5985.2|5979.2|5978.2|5972.2|7
1637225400000|2021-11-18 08:50:00|5983.7|5977.7|5975.3|5969.3|5985.2|5979.2|5975.3|5969.3|10
1637225700000|2021-11-18 08:55:00|5975.2|5969.2|5978.2|5972.2|5978.2|5972.2|5974.8|5968.8|1
1637226000000|2021-11-18 09:00:00|5980.3|5974.3|5989.7|5983.7|5990.2|5984.2|5979.3|5973.3|18
1637226300000|2021-11-18 09:05:00|5989.6|5983.6|5991.7|5985.7|5995.1|5989.1|5987.3|5981.3|32
1637226600000|2021-11-18 09:10:00|5991.2|5985.2|5989.3|5983.3|5992.7|5986.7|5985.7|5979.7|40
1637226900000|2021-11-18 09:15:00|5989.8|5983.8|5982.3|5976.3|5994.2|5988.2|5981.2|5975.2|41
1637227200000|2021-11-18 09:20:00|5982.2|5976.2|5980.7|5974.7|5982.3|5976.3|5975.7|5969.7|13
1637227500000|2021-11-18 09:25:00|5981.2|5975.2|5980.2|5974.2|5981.7|5975.2|5974.3|5968.3|14
1637227800000|2021-11-18 09:30:00|5980.7|5974.7|5978.3|5972.3|5983.2|5977.2|5977.5|5971.5|11
1637228100000|2021-11-18 09:35:00|5978.7|5972.7|5983.3|5977.3|5983.3|5977.3|5977.7|5971.7|32
1637228400000|2021-11-18 09:40:00|5982.3|5976.3|5979.8|5973.8|5982.4|5976.4|5977.4|5971.4|12
1637228700000|2021-11-18 09:45:00|5979.7|5973.7|5976.2|5970.2|5980.7|5974.7|5969.3|5963.3|53
1637229000000|2021-11-18 09:50:00|5977.2|5971.2|5985.3|5979.3|5985.3|5979.3|5976.7|5970.7|15
1637229300000|2021-11-18 09:55:00|5984.8|5978.8|5982.9|5976.9|5985.8|5979.8|5977.4|5971.4|28
1637229600000|2021-11-18 10:00:00|5982.3|5976.3|5976.4|5970.4|5983.3|5977.3|5974.4|5968.4|39
1637229900000|2021-11-18 10:05:00|5976.3|5970.3|5968.3|5962.3|5976.3|5970.3|5967.4|5961.4|14
1637230200000|2021-11-18 10:10:00|5968.4|5962.4|5971.7|5965.7|5974.7|5968.7|5968.4|5962.4|16
1637230500000|2021-11-18 10:15:00|5972.2|5966.2|5965.7|5959.7|5972.7|5966.7|5964.2|5958.2|17
1637230800000|2021-11-18 10:20:00|5965.2|5959.2|5960.7|5954.7|5965.2|5959.2|5954.3|5948.3|60
1637231100000|2021-11-18 10:25:00|5960.2|5954.2|5970.7|5964.7|5972.7|5966.7|5959.8|5953.8|23
1637231400000|2021-11-18 10:30:00|5970.2|5964.2|5960.3|5954.3|5973.2|5967.2|5959.8|5953.8|32
1637231700000|2021-11-18 10:35:00|5958.4|5952.4|5959.8|5953.8|5960.3|5954.3|5954.3|5948.3|9
1637232000000|2021-11-18 10:40:00|5959.7|5953.7|5961.3|5955.3|5963.4|5957.4|5956.5|5950.5|32
1637232300000|2021-11-18 10:45:00|5958.8|5952.8|5958.8|5952.8|5962.8|5956.8|5958.4|5952.4|5
1637232600000|2021-11-18 10:50:00|5958.3|5952.3|5956.3|5950.3|5958.8|5952.8|5954.8|5948.8|7
1637232900000|2021-11-18 10:55:00|5957.3|5951.3|5966.7|5960.7|5966.7|5960.7|5957.2|5951.2|27
1637233200000|2021-11-18 11:00:00|5964.7|5958.7|5964.2|5958.2|5965.7|5959.7|5964.2|5958.2|9
1637233500000|2021-11-18 11:05:00|5964.3|5958.3|5965.1|5959.1|5966.1|5960.1|5964.2|5958.2|32
1637233800000|2021-11-18 11:10:00|5964.1|5958.1|5964.6|5958.6|5965.1|5959.1|5964.1|5958.1|4
1637234100000|2021-11-18 11:15:00|5965.1|5959.1|5957.2|5951.2|5965.1|5959.1|5956.6|5950.6|22
1637234400000|2021-11-18 11:20:00|5958.1|5952.1|5963.6|5957.6|5965.1|5959.1|5957.2|5951.2|16
1637234700000|2021-11-18 11:25:00|5964.9|5958.9|5975.1|5969.1|5976.1|5970.1|5964.9|5958.9|70
1637235000000|2021-11-18 11:30:00|5974.5|5968.5|5961.5|5955.5|5974.5|5968.5|5960|5954|22
1637235300000|2021-11-18 11:35:00|5961.6|5955.6|5960.6|5954.6|5964.5|5958.5|5956.6|5950.6|11
1637235600000|2021-11-18 11:40:00|5958.6|5952.6|5959.2|5953.2|5963.2|5957.2|5957.2|5951.2|27
1637235900000|2021-11-18 11:45:00|5960.1|5954.1|5962.2|5956.2|5962.6|5956.6|5959.7|5953.7|24
1637236200000|2021-11-18 11:50:00|5961.7|5955.7|5954.1|5948.1|5962.6|5956.6|5954.1|5948.1|24
1637236500000|2021-11-18 11:55:00|5952.6|5946.6|5944.1|5938.1|5952.7|5946.7|5944.1|5938.1|58
1637236800000|2021-11-18 12:00:00|5939.1|5933.1|5940.1|5934.1|5943.6|5937.6|5938.6|5932.6|28
1637237100000|2021-11-18 12:05:00|5939.6|5933.6|5942.1|5936.1|5942.1|5936.1|5939.2|5933.2|1
1637237400000|2021-11-18 12:10:00|5941.6|5935.6|5937.1|5931.1|5942.1|5936.1|5937.1|5931.1|9
1637237700000|2021-11-18 12:15:00|5936.1|5930.1|5938.1|5932.1|5940.6|5934.6|5934.1|5928.1|23
1637238000000|2021-11-18 12:20:00|5937.6|5931.6|5934.6|5928.6|5937.6|5931.6|5932.2|5926.2|12
1637238300000|2021-11-18 12:25:00|5934.1|5928.1|5937.7|5931.7|5941.1|5935.1|5933.2|5927.2|45
1637238600000|2021-11-18 12:30:00|5938.2|5932.2|5934.6|5928.6|5941.6|5935.6|5933.2|5927.2|11
1637238900000|2021-11-18 12:35:00|5934.5|5928.5|5934.7|5928.7|5937.6|5931.6|5933.2|5927.2|6
1637239200000|2021-11-18 12:40:00|5935.2|5929.2|5940.1|5934.1|5940.7|5934.7|5933.7|5927.7|9
1637239500000|2021-11-18 12:45:00|5940.6|5934.6|5944.1|5938.1|5945.1|5939.1|5940.6|5934.6|22
1637239800000|2021-11-18 12:50:00|5943.2|5937.2|5944.2|5938.2|5949.1|5943.1|5938.2|5932.2|26
1637240100000|2021-11-18 12:55:00|5944.6|5938.6|5943.6|5937.6|5944.6|5938.6|5936.6|5930.6|15
1637240400000|2021-11-18 13:00:00|5944.6|5938.6|5940.1|5934.1|5945.1|5939.1|5939.1|5933.1|25
1637240700000|2021-11-18 13:05:00|5939.6|5933.6|5945.6|5939.6|5946.5|5940.5|5938.1|5932.1|23
1637241000000|2021-11-18 13:10:00|5945.1|5939.1|5945|5939|5945.1|5939.1|5941|5935|70
1637241300000|2021-11-18 13:15:00|5945.5|5939.5|5941|5935|5946.5|5940.5|5939|5933|18
1637241600000|2021-11-18 13:20:00|5940.5|5934.5|5941.6|5935.6|5942|5936|5935.5|5929.5|22
1637241900000|2021-11-18 13:25:00|5942.2|5936.2|5945.7|5935.7|5951.2|5945.2|5941.7|5935.7|168
1637242200000|2021-11-18 13:30:00|5943.2|5937.2|5974.2|5968.2|5977.7|5971.7|5941.2|5934.7|190
1637242500000|2021-11-18 13:35:00|5974.3|5968.3|5973.7|5967.7|5976.8|5970.8|5969.2|5963.2|68
1637242800000|2021-11-18 13:40:00|5973.2|5967.2|5969.2|5963.2|5985.2|5979.2|5966.1|5960.1|134
1637245800000|2021-11-18 14:30:00|5966.2|5960.2|5964.8|5958.8|5993.8|5987.8|5964.3|5958.3|765
1637246100000|2021-11-18 14:35:00|5965|5959|5973.4|5967.4|5987.3|5981.3|5958.7|5952.7|311
1637246400000|2021-11-18 14:40:00|5973.9|5967.9|5971.4|5965.4|5974.9|5968.9|5954.9|5948.9|342
1637246700000|2021-11-18 14:45:00|5971.8|5965.8|6000.5|5994.5|6003|5997|5971.8|5965.8|641
1637247000000|2021-11-18 14:50:00|6001|5995|6005.9|5999.9|6012.5|6006.5|5995.5|5989.5|433
1637247300000|2021-11-18 14:55:00|6006.4|6000.4|6013|6007|6017|6011|6002.9|5996.9|613
1637247600000|2021-11-18 15:00:00|6012.9|6006.9|6010.6|6004.6|6022.1|6016.1|6008.5|6002.5|807
1637247900000|2021-11-18 15:05:00|6012.1|6006.1|6011.8|6005.8|6022|6016|6007.5|6001.5|1161
1637248200000|2021-11-18 15:10:00|6011.7|6005.7|5969.6|5963.6|6011.7|6005.7|5967.5|5961.5|1274
1637248500000|2021-11-18 15:15:00|5970.1|5964.1|5955.8|5949.8|5970.1|5964.1|5928.4|5922.4|1197
1637248800000|2021-11-18 15:20:00|5955.3|5949.3|5962.2|5956.2|5963.2|5957.2|5944.8|5938.8|1104
1637249100000|2021-11-18 15:25:00|5962.1|5956.1|5957.1|5951.1|5964.1|5958.1|5951.1|5945.1|135
1637249400000|2021-11-18 15:30:00|5956.6|5950.6|5938|5932|5969.1|5963.1|5934.1|5928.1|318
1637249700000|2021-11-18 15:35:00|5937.5|5931.5|5935.7|5929.7|5945.6|5939.6|5934.1|5928.1|244
1637250000000|2021-11-18 15:40:00|5934.1|5928.1|5928.6|5922.6|5941.7|5935.7|5925.7|5919.7|256
1637250300000|2021-11-18 15:45:00|5924.1|5918.1|5916.6|5910.6|5924.1|5918.1|5905.1|5899.1|379
1637250600000|2021-11-18 15:50:00|5917.1|5911.1|5922.7|5916.7|5932.2|5926.2|5911.6|5905.6|432
1637250900000|2021-11-18 15:55:00|5922.2|5916.2|5918.1|5912.1|5928.1|5922.1|5913.3|5907.3|155
1637251200000|2021-11-18 16:00:00|5919.1|5913.1|5918.6|5912.6|5926.1|5920.1|5912.6|5906.6|191
1637251500000|2021-11-18 16:05:00|5919.1|5913.1|5892.6|5886.6|5921.6|5915.6|5880.6|5874.6|647
1637251800000|2021-11-18 16:10:00|5892.5|5886.5|5903.1|5897.1|5910.6|5904.6|5880.5|5874.5|253
1637252100000|2021-11-18 16:15:00|5903.6|5897.6|5916.6|5910.6|5922.2|5916.2|5901.6|5895.6|313
1637252400000|2021-11-18 16:20:00|5917.1|5911.1|5920.6|5914.6|5920.6|5914.6|5909.2|5903.2|283
1637252700000|2021-11-18 16:25:00|5920.2|5914.2|5922.7|5916.7|5928.7|5922.7|5912.7|5906.7|303
1637253000000|2021-11-18 16:30:00|5923.2|5917.2|5933.2|5927.2|5935.2|5929.2|5922.7|5916.7|138
1637253300000|2021-11-18 16:35:00|5932.7|5926.7|5952.3|5946.3|5962.7|5956.7|5932.7|5926.7|295
1637253600000|2021-11-18 16:40:00|5952.7|5946.7|5956.1|5950.1|5961.2|5955.2|5950.8|5944.8|174
1637253900000|2021-11-18 16:45:00|5955.6|5949.6|5947.2|5941.2|5958.6|5952.6|5946.6|5940.6|290
1637254200000|2021-11-18 16:50:00|5945.1|5939.1|5938.7|5932.7|5945.1|5939.1|5931.6|5925.6|122
1637254500000|2021-11-18 16:55:00|5938.6|5932.6|5947.6|5941.6|5954.2|5948.2|5938.6|5932.6|131
1637254800000|2021-11-18 17:00:00|5948.1|5942.1|5944.1|5938.1|5951.1|5945.1|5934.6|5928.6|118
1637255100000|2021-11-18 17:05:00|5944.6|5938.6|5934.6|5928.6|5951.1|5945.1|5933.6|5927.6|100
1637255400000|2021-11-18 17:10:00|5934.1|5928.1|5921.5|5915.5|5936.1|5930.1|5919.6|5913.6|353
1637255700000|2021-11-18 17:15:00|5921.1|5915.1|5905.4|5899.4|5923.1|5917.1|5904.4|5898.4|669
1637256000000|2021-11-18 17:20:00|5905.8|5899.8|5911.8|5905.8|5913.8|5907.8|5900.8|5894.8|623
1637256300000|2021-11-18 17:25:00|5911.4|5905.4|5922.4|5916.4|5926|5920|5909.8|5903.8|123
1637256600000|2021-11-18 17:30:00|5922.9|5916.9|5909.1|5903.1|5924.5|5918.5|5905.4|5899.4|355
1637256900000|2021-11-18 17:35:00|5908.6|5902.6|5907.1|5901.1|5910.6|5904.6|5904|5898|96
1637257200000|2021-11-18 17:40:00|5906.6|5900.6|5916.1|5910.1|5917.1|5911.1|5904.6|5898.6|43
1637257500000|2021-11-18 17:45:00|5915.1|5909.1|5912.5|5906.5|5915.1|5909.1|5908.5|5902.5|61
1637257800000|2021-11-18 17:50:00|5913|5907|5914.1|5908.1|5917|5911|5912.1|5906.1|128
1637258100000|2021-11-18 17:55:00|5912.6|5906.6|5913.1|5907.1|5921.6|5915.6|5901.6|5895.6|173
1637258400000|2021-11-18 18:00:00|5913|5907|5916.6|5910.6|5918.1|5912.1|5906.6|5900.6|67
1637258700000|2021-11-18 18:05:00|5917|5911|5914|5908|5920.1|5914.1|5911.5|5905.5|70
1637259000000|2021-11-18 18:10:00|5913.6|5907.6|5912|5906|5915|5909|5907.1|5901.1|61
1637259300000|2021-11-18 18:15:00|5912.1|5906.1|5920.5|5914.5|5921|5915|5908|5902|113
1637259600000|2021-11-18 18:20:00|5925|5919|5923.6|5917.6|5930.9|5924.9|5920|5914|265
1637259900000|2021-11-18 18:25:00|5924|5918|5926.1|5920.1|5930|5924|5922|5916|112
1637260200000|2021-11-18 18:30:00|5926.5|5920.5|5924.5|5918.5|5930|5924|5923|5917|114
1637260500000|2021-11-18 18:35:00|5924|5918|5936.6|5930.6|5938.6|5932.6|5923.1|5917.1|180
1637260800000|2021-11-18 18:40:00|5936.2|5930.2|5931.1|5925.1|5938.2|5932.2|5927.7|5921.7|223
1637261100000|2021-11-18 18:45:00|5930.1|5924.1|5913.5|5907.5|5930.6|5924.6|5912.6|5906.6|265
1637261400000|2021-11-18 18:50:00|5912.6|5906.6|5907.6|5901.6|5920.1|5914.1|5906.1|5900.1|203
1637261700000|2021-11-18 18:55:00|5906.6|5900.6|5903.1|5897.1|5907.6|5901.6|5901.6|5895.6|192
1637262000000|2021-11-18 19:00:00|5902.1|5896.1|5910.6|5904.6|5911.1|5905.1|5899.6|5893.6|240
1637262300000|2021-11-18 19:05:00|5909.6|5903.6|5909.6|5903.6|5913.1|5907.1|5906.6|5900.6|127
1637262600000|2021-11-18 19:10:00|5910.6|5904.6|5926.4|5920.4|5926.4|5920.4|5906.6|5900.6|645
1637262900000|2021-11-18 19:15:00|5926.3|5920.3|5920|5914|5931.5|5925.5|5913.5|5907.5|416
1637283600000|2021-11-19 01:00:00|5923.5|5917.5|5926.5|5920.5|5931|5925|5919|5912|117
1637283900000|2021-11-19 01:05:00|5927.2|5921.2|5932|5926|5934|5928|5926.5|5920.5|32
1637284200000|2021-11-19 01:10:00|5931.5|5925.5|5928|5922|5931.5|5925.5|5923.1|5917.1|29
1637284500000|2021-11-19 01:15:00|5927.5|5921.5|5927.5|5921.5|5932.5|5926.5|5925|5919|5
1637284800000|2021-11-19 01:20:00|5927|5921|5931|5925|5932|5926|5927|5921|6
1637285100000|2021-11-19 01:25:00|5930.5|5924.5|5939.6|5933.6|5939.6|5933.6|5930.5|5924.5|17
1637285400000|2021-11-19 01:30:00|5939.5|5933.5|5938.5|5932.5|5940|5934|5936.4|5930.4|7
1637285700000|2021-11-19 01:35:00|5940|5934|5942|5936|5945|5939|5940|5934|33
1637286000000|2021-11-19 01:40:00|5942.5|5936.5|5944.5|5938.5|5948.5|5942.5|5942.5|5936.5|20
1637286300000|2021-11-19 01:45:00|5944.4|5938.4|5949|5943|5949.4|5943.4|5940|5934|11
1637286600000|2021-11-19 01:50:00|5950.5|5944.5|5946.4|5940.4|5952.4|5946.4|5946.4|5940.4|2
1637286900000|2021-11-19 01:55:00|5946.5|5940.5|5938.5|5932.5|5946.9|5940.9|5938.4|5932.4|5
1637287200000|2021-11-19 02:00:00|5938.9|5932.9|5944|5938|5944.5|5938.5|5937.5|5931.5|4
1637287500000|2021-11-19 02:05:00|5943|5937|5944|5938|5944.5|5938.5|5940|5934|1
1637287800000|2021-11-19 02:10:00|5943.5|5937.5|5949|5943|5949.5|5943.5|5942|5936|2
1637288100000|2021-11-19 02:15:00|5946.6|5940.6|5941|5935|5947|5941|5941|5935|5
1637288400000|2021-11-19 02:20:00|5941.5|5935.5|5941|5935|5942|5936|5941|5935|0
1637288700000|2021-11-19 02:25:00|5941.9|5935.9|5942.9|5936.9|5943.9|5937.9|5941.9|5935.9|1
1637289000000|2021-11-19 02:30:00|5943.4|5937.4|5941.4|5935.4|5943.9|5937.9|5940.4|5934.4|9
1637289300000|2021-11-19 02:35:00|5941.5|5935.5|5938.4|5932.4|5943.4|5937.4|5937.5|5931.5|7
1637289600000|2021-11-19 02:40:00|5938.5|5932.5|5933|5927|5938.9|5932.9|5932.4|5926.4|110
1637289900000|2021-11-19 02:45:00|5932.9|5926.9|5946.5|5940.5|5946.9|5940.9|5931.9|5925.9|26
1637290200000|2021-11-19 02:50:00|5947|5941|5937.5|5931.5|5947|5941|5937.5|5931.5|99
1637290500000|2021-11-19 02:55:00|5937.9|5931.9|5942.9|5936.9|5943.9|5937.9|5937.5|5931.5|35
1637290800000|2021-11-19 03:00:00|5943|5937|5950.5|5944.5|5951.4|5945.4|5942.9|5936.9|21
1637291100000|2021-11-19 03:05:00|5951|5945|5946.6|5940.6|5956|5950|5946.6|5940.6|24
1637291400000|2021-11-19 03:10:00|5946.5|5940.5|5949.5|5943.5|5950.5|5944.5|5945.1|5939.1|8
1637291700000|2021-11-19 03:15:00|5950|5944|5949.5|5943.5|5950.5|5944.5|5945.5|5939.5|8
1637292000000|2021-11-19 03:20:00|5950|5944|5943.5|5937.5|5951|5945|5943.5|5937.5|6
1637292300000|2021-11-19 03:25:00|5944|5938|5942.5|5936.5|5944|5938|5940.5|5934.5|12
1637292600000|2021-11-19 03:30:00|5942|5936|5939.4|5933.4|5942|5936|5939.4|5933.4|8
1637292900000|2021-11-19 03:35:00|5938|5932|5940.9|5934.9|5941.4|5935.4|5938|5932|4
1637293200000|2021-11-19 03:40:00|5941|5935|5939.9|5933.9|5941|5935|5939.5|5933.5|4
1637293500000|2021-11-19 03:45:00|5939|5933|5940.5|5934.5|5940.9|5934.9|5936.4|5930.4|6
1637293800000|2021-11-19 03:50:00|5940.4|5934.4|5943.5|5937.5|5943.5|5937.5|5939|5933|15
1637294100000|2021-11-19 03:55:00|5943|5937|5941.5|5935.5|5944|5938|5941.5|5935.5|2
1637294400000|2021-11-19 04:00:00|5940.5|5934.5|5938|5932|5940.5|5934.5|5936|5930|1
1637294700000|2021-11-19 04:05:00|5937.5|5931.5|5941.5|5935.5|5941.5|5935.5|5936.5|5930.5|10
1637295000000|2021-11-19 04:10:00|5941|5935|5939.6|5933.6|5942.6|5936.6|5939.6|5933.6|6
1637295300000|2021-11-19 04:15:00|5940.1|5934.1|5938.5|5932.5|5940.1|5934.1|5935.3|5929.3|5
1637295600000|2021-11-19 04:20:00|5939|5933|5938.5|5932.5|5940|5934|5937|5931|2
1637295900000|2021-11-19 04:25:00|5938|5932|5935.6|5929.6|5938|5932|5934.6|5928.6|4
1637296200000|2021-11-19 04:30:00|5935.1|5929.1|5933.5|5927.5|5935.6|5929.6|5932|5926|10
1637296500000|2021-11-19 04:35:00|5934|5928|5930.5|5924.5|5934|5928|5930.5|5924.5|2
1637296800000|2021-11-19 04:40:00|5930|5924|5931.5|5925.5|5931.5|5925.5|5929.5|5923.5|3
1637297100000|2021-11-19 04:45:00|5932|5926|5932.5|5926.5|5933|5927|5932|5926|1
1637297400000|2021-11-19 04:50:00|5933|5927|5935|5929|5936.5|5930.5|5932.5|5926.5|9
1637297700000|2021-11-19 04:55:00|5935.5|5929.5|5932.5|5926.5|5935.5|5929.5|5932.5|5926.5|2
1637298000000|2021-11-19 05:00:00|5932.9|5926.9|5935.9|5929.9|5935.9|5929.9|5932.9|5926.9|1
1637298300000|2021-11-19 05:05:00|5937|5931|5938|5932|5939|5933|5937|5931|2
1637298600000|2021-11-19 05:10:00|5939.5|5933.5|5937.5|5931.5|5939.5|5933.5|5935.6|5929.6|3
1637298900000|2021-11-19 05:15:00|5937|5931|5940.1|5934.1|5940.6|5934.6|5937|5931|8
1637299200000|2021-11-19 05:20:00|5939.6|5933.6|5944.5|5938.5|5947|5941|5939.6|5933.6|12
1637299500000|2021-11-19 05:25:00|5945|5939|5945.1|5939.1|5949|5943|5945|5939|9
1637299800000|2021-11-19 05:30:00|5945.6|5939.6|5945|5939|5947|5941|5942.1|5936.1|6
1637300100000|2021-11-19 05:35:00|5944.6|5938.6|5947.5|5941.5|5947.5|5941.5|5942.6|5936.6|1
1637300400000|2021-11-19 05:40:00|5947.1|5941.1|5944.9|5938.9|5947.1|5941.1|5944.9|5938.9|1
1637300700000|2021-11-19 05:45:00|5945|5939|5947|5941|5948.5|5942.5|5944.5|5938.5|6
1637301000000|2021-11-19 05:50:00|5946.5|5940.5|5947.5|5941.5|5954.5|5948.5|5946.5|5940.5|12
1637301300000|2021-11-19 05:55:00|5947.6|5941.6|5945|5939|5949|5943|5945|5939|6
1637301600000|2021-11-19 06:00:00|5945.5|5939.5|5950|5944|5950|5944|5945|5939|10
1637301900000|2021-11-19 06:05:00|5949|5943|5951.5|5945.5|5953.1|5947.1|5948.5|5942.5|3
1637302200000|2021-11-19 06:10:00|5952|5946|5951.5|5945.5|5953.5|5947.5|5950.1|5944.1|1
1637302500000|2021-11-19 06:15:00|5951.6|5945.6|5957|5951|5957.5|5951.5|5951.1|5945.1|15
1637302800000|2021-11-19 06:20:00|5956.5|5950.5|5955.5|5949.5|5958.1|5952.1|5954.6|5948.6|14
1637303100000|2021-11-19 06:25:00|5954.6|5948.6|5958.6|5952.6|5959.5|5953.5|5954.5|5948.5|1
1637303400000|2021-11-19 06:30:00|5960.6|5954.6|5962|5956|5962|5956|5960.1|5954.1|20
1637303700000|2021-11-19 06:35:00|5962.1|5956.1|5962.6|5956.6|5966.6|5960.6|5962.1|5956.1|17
1637304000000|2021-11-19 06:40:00|5963|5957|5967.1|5961.1|5968.6|5962.6|5962.1|5956.1|9
1637304300000|2021-11-19 06:45:00|5967.6|5961.6|5966.6|5960.6|5970.1|5964.1|5966.5|5960.5|27
1637304600000|2021-11-19 06:50:00|5966.5|5960.5|5969.1|5963.1|5970.6|5964.6|5964.2|5958.2|1
1637304900000|2021-11-19 06:55:00|5970|5964|5969|5963|5970.5|5964.5|5965.5|5959.5|6
1637305200000|2021-11-19 07:00:00|5968.5|5962.5|5969.1|5963.1|5970.5|5964.5|5967.5|5961.5|10
1637305500000|2021-11-19 07:05:00|5968.6|5962.6|5969.1|5963.1|5970.1|5964.1|5968.5|5962.5|3
1637305800000|2021-11-19 07:10:00|5970.1|5964.1|5966.6|5960.6|5970.6|5964.6|5965.6|5959.6|13
1637306100000|2021-11-19 07:15:00|5966.1|5960.1|5967.1|5961.1|5968|5962|5965.5|5959.5|2
1637306400000|2021-11-19 07:20:00|5966.6|5960.6|5966|5960|5968|5962|5964.1|5958.1|4
1637306700000|2021-11-19 07:25:00|5966.5|5960.5|5967|5961|5967.3|5961.3|5964.1|5958.1|6
1637307000000|2021-11-19 07:30:00|5966.5|5960.5|5977|5971|5977|5971|5966.5|5960.5|42
1637307300000|2021-11-19 07:35:00|5976.5|5970.5|5978.1|5972.1|5978.1|5972.1|5975.6|5969.6|2
1637307600000|2021-11-19 07:40:00|5978|5972|5974.5|5968.5|5978|5972|5974|5968|6
1637307900000|2021-11-19 07:45:00|5972|5966|5969.5|5963.5|5972|5966|5968.6|5962.6|23
1637308200000|2021-11-19 07:50:00|5970|5964|5965.9|5959.9|5970|5964|5965.9|5959.9|20
1637308500000|2021-11-19 07:55:00|5966|5960|5965.4|5959.4|5966.4|5960.4|5963.4|5957.4|10
1637308800000|2021-11-19 08:00:00|5965.9|5959.9|5962|5956|5969.4|5963.4|5961|5955|17
1637309100000|2021-11-19 08:05:00|5959.5|5953.5|5960|5954|5960.5|5954.5|5956|5950|2
1637309400000|2021-11-19 08:10:00|5960.4|5954.4|5960|5954|5961.5|5955.5|5956.9|5949|8
1637309700000|2021-11-19 08:15:00|5961.4|5955.4|5963|5957|5964|5958|5960.5|5954.5|2
1637310000000|2021-11-19 08:20:00|5964|5958|5962|5956|5965.5|5959.5|5960.5|5954.5|8
1637310300000|2021-11-19 08:25:00|5961|5955|5955.8|5949.8|5964.5|5958.5|5955.8|5949.8|31
1637310600000|2021-11-19 08:30:00|5954.4|5948.4|5961.3|5955.3|5964.9|5958.9|5954.4|5948.4|19
1637310900000|2021-11-19 08:35:00|5961.4|5955.4|5957.9|5951.9|5963.9|5957.9|5957.8|5951.8|2
1637311200000|2021-11-19 08:40:00|5958|5952|5960.4|5954.4|5960.9|5954.9|5957.9|5951.9|1
1637311500000|2021-11-19 08:45:00|5960.9|5954.9|5954.9|5948.9|5960.9|5954.9|5954.4|5948.4|31
1637311800000|2021-11-19 08:50:00|5955.4|5949.4|5941.5|5935.5|5955.9|5949.9|5938.4|5932.4|35
1637312100000|2021-11-19 08:55:00|5941.4|5935.4|5940.5|5934.5|5944.9|5938.9|5939.5|5933.5|20
1637312400000|2021-11-19 09:00:00|5940.4|5934.4|5936.5|5930.5|5941|5935|5936.4|5930.4|11
1637312700000|2021-11-19 09:05:00|5936.4|5930.4|5938.4|5932.4|5939.5|5933.5|5935|5929|8
1637313000000|2021-11-19 09:10:00|5938.9|5932.9|5938.5|5932.5|5940.9|5934.9|5937|5931|7
1637313300000|2021-11-19 09:15:00|5938|5932|5940.9|5934.9|5945.4|5939.4|5936.4|5930.4|58
1637313600000|2021-11-19 09:20:00|5941.4|5935.4|5945.9|5939.9|5947.4|5941.4|5941.4|5935.4|23
1637313900000|2021-11-19 09:25:00|5946.9|5940.9|5935.5|5929.5|5947.4|5941.4|5934.4|5928.4|118
1637314200000|2021-11-19 09:30:00|5935.4|5929.4|5928|5922|5935.4|5929.4|5925.5|5919.5|59
1637314500000|2021-11-19 09:35:00|5927.5|5921.5|5922|5916|5928.5|5922.5|5921|5915|71
1637314800000|2021-11-19 09:40:00|5921.5|5915.5|5912|5906|5922.5|5916.5|5912|5906|78
1637315100000|2021-11-19 09:45:00|5911.9|5905.9|5904|5898|5911.9|5905.9|5903.5|5897.5|88
1637315400000|2021-11-19 09:50:00|5903.5|5897.5|5895.4|5889.4|5905.5|5899.5|5890.5|5884.5|184
1637315700000|2021-11-19 09:55:00|5895.5|5889.5|5900.5|5894.5|5903.9|5897.9|5894.9|5888.9|84
1637316000000|2021-11-19 10:00:00|5900.9|5894.9|5883.4|5877.4|5901.5|5895.5|5883.4|5877.4|77
1637316300000|2021-11-19 10:05:00|5883.3|5877.3|5863.3|5857.3|5883.3|5877.3|5859.3|5853.3|314
1637316600000|2021-11-19 10:10:00|5862.9|5856.9|5863.4|5857.4|5867.9|5861.9|5859.4|5853.4|74
1637316900000|2021-11-19 10:15:00|5864.3|5858.3|5861.4|5855.4|5864.3|5858.3|5857.4|5851.4|121
1637317200000|2021-11-19 10:20:00|5861.3|5855.3|5868.4|5862.4|5870.3|5864.3|5858.4|5852.4|32
1637317500000|2021-11-19 10:25:00|5867.9|5861.9|5871.9|5865.9|5875.4|5869.4|5865.5|5859.5|55
1637317800000|2021-11-19 10:30:00|5873.3|5867.3|5878.5|5872.5|5884|5878|5873.3|5867.3|37
1637318100000|2021-11-19 10:35:00|5877.5|5871.5|5874.4|5868.4|5880.5|5874.5|5872.4|5866.4|21
1637318400000|2021-11-19 10:40:00|5874.9|5868.9|5865.4|5859.4|5880.4|5874.4|5865.4|5859.4|76
1637318700000|2021-11-19 10:45:00|5864.9|5858.9|5869.9|5863.9|5873.5|5867.5|5863.9|5857.9|76
1637319000000|2021-11-19 10:50:00|5870.4|5864.4|5867.9|5861.9|5870.4|5864.4|5862|5856|21
1637319300000|2021-11-19 10:55:00|5867.5|5861.5|5868.5|5862.5|5869.5|5863.5|5865.9|5859.9|13
1637319600000|2021-11-19 11:00:00|5865.9|5859.9|5867.4|5861.4|5872.5|5866.5|5865.9|5859.9|86
1637319900000|2021-11-19 11:05:00|5866.4|5860.4|5853.5|5847.5|5867|5861|5853.5|5847.5|178
1637320200000|2021-11-19 11:10:00|5854|5848|5866|5860|5866|5860|5854|5848|66
1637320500000|2021-11-19 11:15:00|5865|5859|5871|5865|5871.5|5865.5|5863.5|5857.5|31
1637320800000|2021-11-19 11:20:00|5871.5|5865.5|5868.5|5862.5|5871.5|5865.5|5868.5|5862.5|12
1637321100000|2021-11-19 11:25:00|5865.5|5859.5|5862|5856|5867|5861|5861.5|5855.5|43
1637321400000|2021-11-19 11:30:00|5861.9|5855.9|5855.9|5849.9|5863.5|5857.5|5853.5|5847.5|7
1637321700000|2021-11-19 11:35:00|5855.5|5849.5|5857.5|5851.5|5859.8|5853.8|5854|5848|18
1637322000000|2021-11-19 11:40:00|5857|5851|5860.4|5854.4|5860.5|5854.5|5856.4|5850.4|10
1637322300000|2021-11-19 11:45:00|5859.9|5853.9|5849|5843|5861|5855|5848.5|5842.5|37
1637322600000|2021-11-19 11:50:00|5848.5|5842.5|5849|5843|5850.5|5844.5|5841.5|5835.5|113
1637322900000|2021-11-19 11:55:00|5850|5844|5845.4|5839.4|5852|5846|5841.4|5835.4|197
1637323200000|2021-11-19 12:00:00|5844.9|5838.9|5846.5|5840.5|5847|5841|5841.9|5835.9|15
1637323500000|2021-11-19 12:05:00|5847|5841|5847|5841|5851.5|5845.5|5846.5|5840.5|8
1637323800000|2021-11-19 12:10:00|5847.4|5841.4|5846.5|5840.5|5849|5843|5843.5|5837.5|19
1637324100000|2021-11-19 12:15:00|5846.4|5840.4|5848.5|5842.5|5848.5|5842.5|5841.5|5835.5|21
1637324400000|2021-11-19 12:20:00|5849.4|5843.4|5858|5852|5859|5853|5848.4|5842.4|94
1637324700000|2021-11-19 12:25:00|5856.5|5850.5|5860.5|5854.5|5862.5|5856.5|5855.5|5849.5|99
1637325000000|2021-11-19 12:30:00|5860|5854|5854.5|5848.5|5861.5|5855.5|5853.6|5847.6|59
1637325300000|2021-11-19 12:35:00|5854.1|5848.1|5854.5|5848.5|5858.5|5852.5|5852.1|5846.1|43
1637325600000|2021-11-19 12:40:00|5854.6|5848.6|5853.5|5847.5|5856.5|5850.5|5849|5843|46
1637325900000|2021-11-19 12:45:00|5853|5847|5851|5845|5855|5849|5850.6|5844.6|9
1637326200000|2021-11-19 12:50:00|5850.6|5844.6|5847.5|5841.5|5850.6|5844.6|5840.6|5834.6|280
1637326500000|2021-11-19 12:55:00|5847|5841|5848|5842|5848|5842|5842.6|5836.6|13
1637326800000|2021-11-19 13:00:00|5847.5|5841.5|5846.6|5840.6|5854|5848|5845.6|5839.6|60
1637327100000|2021-11-19 13:05:00|5846.5|5840.5|5853.1|5847.1|5855.1|5849.1|5842.5|5836.5|45
1637327400000|2021-11-19 13:10:00|5853.6|5847.6|5859.1|5853.1|5860.6|5854.6|5853.1|5847.1|33
1637327700000|2021-11-19 13:15:00|5859|5853|5857.6|5851.6|5861.6|5855.6|5853.6|5847.6|21
1637328000000|2021-11-19 13:20:00|5858.1|5852.1|5862.5|5856.5|5862.5|5856.5|5857.6|5851.6|9
1637328300000|2021-11-19 13:25:00|5861.5|5855.5|5864|5858|5865|5859|5858.5|5852.5|27
1637328600000|2021-11-19 13:30:00|5863.5|5857.5|5867.5|5861.5|5870.5|5864.5|5863|5857|53
1637328900000|2021-11-19 13:35:00|5868.5|5862.5|5872.5|5866.5|5874|5868|5867.5|5861.5|47
1637329200000|2021-11-19 13:40:00|5873.1|5867.1|5879.2|5873.2|5883.7|5877.7|5872.5|5866.5|357
1637332200000|2021-11-19 14:30:00|5899.7|5893.7|5905.2|5899.2|5947.7|5941.7|5899.7|5893.7|995
1637332500000|2021-11-19 14:35:00|5905.7|5899.7|5886.2|5880.2|5909.7|5903.7|5872.3|5866.3|420
1637332800000|2021-11-19 14:40:00|5888.2|5882.2|5867.3|5861.3|5890.7|5884.7|5863.4|5857.4|374
1637333100000|2021-11-19 14:45:00|5867.4|5861.4|5885.9|5879.9|5892.9|5886.9|5864.3|5858.3|316
1637333400000|2021-11-19 14:50:00|5886.4|5880.4|5872.4|5866.4|5889.5|5883.5|5871.8|5865.8|419
1637333700000|2021-11-19 14:55:00|5872.9|5866.9|5868.3|5862.3|5877.9|5871.9|5861.3|5855.3|219
1637334000000|2021-11-19 15:00:00|5869.8|5863.8|5867.8|5861.8|5873.3|5867.3|5859.8|5853.8|173
1637334300000|2021-11-19 15:05:00|5866.8|5860.8|5868.8|5862.8|5869.3|5863.3|5860.3|5854.3|137
1637334600000|2021-11-19 15:10:00|5868.7|5862.7|5852.3|5846.3|5868.8|5862.8|5847.3|5841.3|191
1637334900000|2021-11-19 15:15:00|5851.8|5845.8|5858.3|5852.3|5858.8|5852.8|5844.8|5838.8|376
1637335200000|2021-11-19 15:20:00|5858.8|5852.8|5858.7|5852.7|5868.3|5862.3|5858.3|5852.3|108
1637335500000|2021-11-19 15:25:00|5859.2|5853.2|5858.3|5852.3|5865.9|5859.9|5847.3|5841.3|196
1637335800000|2021-11-19 15:30:00|5858.4|5852.4|5860.9|5854.9|5860.9|5854.9|5843.4|5837.4|186
1637336100000|2021-11-19 15:35:00|5859.5|5853.5|5858.3|5852.3|5861.4|5855.4|5851.4|5845.4|407
1637336400000|2021-11-19 15:40:00|5857.9|5851.9|5861.9|5855.9|5862.4|5856.4|5854.9|5848.9|121
1637336700000|2021-11-19 15:45:00|5862.4|5856.4|5870|5864|5875.5|5869.5|5858|5852|394
1637337000000|2021-11-19 15:50:00|5871.5|5865.5|5875.4|5869.4|5882|5876|5868.9|5862.9|222
1637337300000|2021-11-19 15:55:00|5874.9|5868.9|5873.8|5867.8|5876.9|5870.9|5866.8|5860.8|479
1637337600000|2021-11-19 16:00:00|5873.9|5867.9|5869.8|5863.8|5875.3|5869.3|5867.8|5861.8|712
1637337900000|2021-11-19 16:05:00|5869.7|5863.7|5855.8|5849.8|5870.3|5864.3|5850.3|5844.3|103
1637338200000|2021-11-19 16:10:00|5856.7|5850.7|5850.3|5844.3|5862.7|5856.7|5848.3|5842.3|53
1637338500000|2021-11-19 16:15:00|5850.4|5844.4|5852.8|5846.8|5857.7|5851.7|5848.2|5842.2|120
1637338800000|2021-11-19 16:20:00|5853.3|5847.3|5853.8|5847.8|5859.3|5853.3|5847.7|5841.7|87
1637339100000|2021-11-19 16:25:00|5853.3|5847.3|5851.3|5845.3|5854.3|5848.3|5848.3|5842.3|74
1637339400000|2021-11-19 16:30:00|5851.8|5845.8|5845.8|5839.8|5852.3|5846.3|5844.3|5838.3|95
1637339700000|2021-11-19 16:35:00|5846.2|5840.2|5841.2|5835.2|5847.2|5841.2|5838.3|5832.3|171
1637340000000|2021-11-19 16:40:00|5840.8|5834.8|5839.3|5833.3|5840.8|5834.8|5832.9|5826.9|145
1637340300000|2021-11-19 16:45:00|5839.8|5833.8|5816.8|5810.8|5841.3|5835.3|5816.8|5810.8|205
1637340600000|2021-11-19 16:50:00|5817.3|5811.3|5800.8|5794.8|5818.2|5812.2|5799.8|5793.8|182
1637340900000|2021-11-19 16:55:00|5801.2|5795.2|5789.9|5783.9|5807.8|5801.8|5789.4|5783.4|163
1637341200000|2021-11-19 17:00:00|5790.4|5784.4|5796.4|5790.4|5811.3|5805.3|5790.4|5784.4|350
1637341500000|2021-11-19 17:05:00|5795.9|5789.9|5792.4|5786.4|5800.4|5794.4|5787.9|5781.9|171
1637341800000|2021-11-19 17:10:00|5793.4|5787.4|5851.5|5845.5|5851.5|5845.5|5793.4|5787.4|425
1637342100000|2021-11-19 17:15:00|5852|5846|5826.5|5820.5|5866.5|5860.5|5825.5|5819.5|367
1637342400000|2021-11-19 17:20:00|5826.6|5820.6|5842|5836|5842|5836|5826.6|5820.6|226
1637342700000|2021-11-19 17:25:00|5841.1|5835.1|5820.5|5814.5|5841.5|5835.5|5820|5814|294
1637343000000|2021-11-19 17:30:00|5820.6|5814.6|5816.4|5810.4|5823.5|5817.5|5815.9|5809.9|224
1637343300000|2021-11-19 17:35:00|5817.4|5811.4|5816.5|5810.5|5822.5|5816.5|5814|5808|100
1637343600000|2021-11-19 17:40:00|5815.5|5809.5|5806.5|5800.5|5816|5810|5803|5797|230
1637343900000|2021-11-19 17:45:00|5806.6|5800.6|5804.6|5798.6|5809.1|5803.1|5800|5794|149
1637344200000|2021-11-19 17:50:00|5805|5799|5804.5|5798.5|5809.5|5803.5|5801|5795|103
1637344500000|2021-11-19 17:55:00|5804|5798|5815.6|5809.6|5824.7|5818.7|5802|5796|366
1637344800000|2021-11-19 18:00:00|5815.2|5809.2|5827.2|5821.2|5827.2|5821.2|5812.7|5806.7|459
1637345100000|2021-11-19 18:05:00|5826.3|5820.3|5819.2|5813.2|5826.8|5820.8|5816.2|5810.2|241
1637345400000|2021-11-19 18:10:00|5820.2|5814.2|5823.2|5817.2|5823.7|5817.7|5815.2|5809.2|102
1637345700000|2021-11-19 18:15:00|5823.7|5817.7|5821.8|5815.8|5826.8|5820.8|5819.8|5813.8|449
1637346000000|2021-11-19 18:20:00|5821.2|5815.2|5817.2|5811.2|5821.7|5815.7|5817.1|5811.1|118
1637346300000|2021-11-19 18:25:00|5816.7|5810.7|5816.6|5810.6|5826.7|5820.7|5814.7|5808.7|107
1637346600000|2021-11-19 18:30:00|5816.2|5810.2|5809.2|5803.2|5818.7|5812.7|5807.7|5801.7|108
1637346900000|2021-11-19 18:35:00|5809.1|5803.1|5804.2|5798.2|5811.6|5805.6|5801.2|5795.2|284
1637347200000|2021-11-19 18:40:00|5804.6|5798.6|5807.7|5801.7|5812.7|5806.7|5803.2|5797.2|115
1637347500000|2021-11-19 18:45:00|5808.2|5802.2|5803.2|5797.2|5808.2|5802.2|5802.2|5796.2|302
1637347800000|2021-11-19 18:50:00|5805.2|5799.2|5804.7|5798.7|5812.8|5806.8|5803.3|5797.3|115
1637348100000|2021-11-19 18:55:00|5805.2|5799.2|5808.2|5802.2|5810.1|5804.1|5801.7|5795.7|120
1637348400000|2021-11-19 19:00:00|5807.7|5801.7|5804.6|5798.6|5813.7|5807.7|5801.6|5795.6|275
1637348700000|2021-11-19 19:05:00|5804.1|5798.1|5821.3|5815.3|5821.8|5815.8|5802.6|5796.6|214
1637349000000|2021-11-19 19:10:00|5820.8|5814.8|5801|5795|5834.2|5828.2|5800.9|5794.9|1070
1637349300000|2021-11-19 19:15:00|5804.9|5798.9|5820.3|5814.3|5827.8|5818.4|5803.5|5797.5|442
1637542800000|2021-11-22 01:00:00|5822.1|5816.1|5822.1|5816.1|5845|5838.6|5818.6|5812.6|114
1637543100000|2021-11-22 01:05:00|5823.1|5817.1|5820.6|5814.6|5830.1|5824.1|5819.1|5813.1|21
1637543400000|2021-11-22 01:10:00|5820.5|5814.5|5825|5819|5830|5824|5816.1|5810.1|33
1637543700000|2021-11-22 01:15:00|5824.1|5818.1|5813.1|5807.1|5827|5821|5813.1|5807.1|15
1637544000000|2021-11-22 01:20:00|5813.6|5807.6|5814.1|5808.1|5817.6|5811.6|5810.6|5804.6|15
1637544300000|2021-11-22 01:25:00|5814.6|5808.6|5818.1|5812.1|5820.5|5814.5|5813.6|5807.6|50
1637544600000|2021-11-22 01:30:00|5818.6|5812.6|5828.6|5822.6|5828.6|5822.6|5815|5809|22
1637544900000|2021-11-22 01:35:00|5829.5|5823.5|5827.1|5821.1|5829.5|5823.5|5824.1|5818.1|6
1637545200000|2021-11-22 01:40:00|5828|5822|5813.1|5807.1|5828.5|5822.5|5813.1|5807.1|2
1637545500000|2021-11-22 01:45:00|5813|5807|5811.1|5805.1|5813|5807|5810.1|5804.1|0
1637545800000|2021-11-22 01:50:00|5811.6|5805.6|5812.6|5806.6|5814|5808|5809.1|5803.1|20
1637546100000|2021-11-22 01:55:00|5813.1|5807.1|5814.1|5808.1|5815.6|5809.6|5810.6|5804.6|2
1637546400000|2021-11-22 02:00:00|5814.6|5808.6|5815.6|5809.6|5817.1|5811.1|5814.1|5808.1|3
1637546700000|2021-11-22 02:05:00|5815.1|5809.1|5819|5813|5819.1|5813.1|5815.1|5809.1|10
1637547000000|2021-11-22 02:10:00|5818.6|5812.6|5816.6|5810.6|5820|5814|5816.1|5810.1|1
1637547300000|2021-11-22 02:15:00|5816.1|5810.1|5816.1|5810.1|5817.1|5811.1|5815.6|5809.6|0
1637547600000|2021-11-22 02:20:00|5815.6|5809.6|5815.6|5809.6|5817|5811|5815.1|5809.1|0
1637547900000|2021-11-22 02:25:00|5815.1|5809.1|5816|5810|5818|5812|5815.1|5809.1|5
1637548200000|2021-11-22 02:30:00|5815.1|5809.1|5819.5|5813.5|5819.5|5813.5|5814|5808|25
1637548500000|2021-11-22 02:35:00|5822|5816|5817|5811|5822|5816|5815.5|5809.5|8
1637548800000|2021-11-22 02:40:00|5816|5810|5825|5819|5826.5|5820.5|5816|5810|0
1637549100000|2021-11-22 02:45:00|5824.5|5818.5|5822|5816|5827.5|5821.5|5820.1|5814.1|4
1637549400000|2021-11-22 02:50:00|5821.5|5815.5|5819.6|5813.6|5821.5|5815.5|5815.6|5809.6|4
1637549700000|2021-11-22 02:55:00|5820.6|5814.6|5821.5|5815.5|5822|5816|5816.1|5810.1|9
1637550000000|2021-11-22 03:00:00|5820.1|5814.1|5824.1|5818.1|5825.1|5819.1|5817.6|5811.6|6
1637550300000|2021-11-22 03:05:00|5826.1|5820.1|5825.1|5819.1|5827|5821|5820.5|5814.5|5
1637550600000|2021-11-22 03:10:00|5825.6|5819.6|5831.6|5825.6|5834.1|5828.1|5825.1|5819.1|24
1637550900000|2021-11-22 03:15:00|5831.1|5825.1|5831.6|5825.6|5832.6|5826.6|5826.1|5820.1|14
1637551200000|2021-11-22 03:20:00|5829.6|5823.6|5833.1|5827.1|5833.1|5827.1|5828.6|5822.6|3
1637551500000|2021-11-22 03:25:00|5833.6|5827.6|5831.6|5825.6|5836|5830|5829.6|5823.6|8
1637551800000|2021-11-22 03:30:00|5832.1|5826.1|5835.1|5829.1|5835.5|5829.5|5829.6|5823.6|6
1637552100000|2021-11-22 03:35:00|5835|5829|5835.6|5829.6|5836.1|5830.1|5831.1|5825.1|6
1637552400000|2021-11-22 03:40:00|5835.1|5829.1|5835.1|5829.1|5838.1|5832.1|5832.1|5826.1|5
1637552700000|2021-11-22 03:45:00|5834.1|5828.1|5832.1|5826.1|5834.1|5828.1|5830.1|5824.1|1
1637553000000|2021-11-22 03:50:00|5832.6|5826.6|5833.6|5827.6|5833.6|5827.6|5832.6|5826.6|0
1637553300000|2021-11-22 03:55:00|5835.1|5829.1|5828.1|5822.1|5835.1|5829.1|5828.1|5822.1|3
1637553600000|2021-11-22 04:00:00|5828.6|5822.6|5829.1|5823.1|5830.1|5824.1|5826.6|5820.6|0
1637553900000|2021-11-22 04:05:00|5830|5824|5832.1|5826.1|5832.6|5826.6|5829.5|5823.5|0
1637554200000|2021-11-22 04:10:00|5831.1|5825.1|5832.5|5826.5|5832.6|5826.6|5830.1|5824.1|1
1637554500000|2021-11-22 04:15:00|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5830.6|5824.6|1
1637554800000|2021-11-22 04:20:00|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5831.5|5825.5|0
1637555100000|2021-11-22 04:25:00|5834|5828|5834.6|5828.6|5835.5|5829.5|5833.1|5827.1|2
1637555400000|2021-11-22 04:30:00|5833.6|5827.6|5836.5|5830.5|5840|5834|5832|5826|13
1637555700000|2021-11-22 04:35:00|5836|5830|5837|5831|5837.5|5831.5|5835.1|5829.1|4
1637556000000|2021-11-22 04:40:00|5837.5|5831.5|5837.1|5831.1|5838.1|5832.1|5835.6|5829.6|0
1637556300000|2021-11-22 04:45:00|5837|5831|5835.1|5829.1|5837.1|5831.1|5833.5|5827.5|2
1637556600000|2021-11-22 04:50:00|5835.6|5829.6|5836|5830|5836.1|5830.1|5833.6|5827.6|0
1637556900000|2021-11-22 04:55:00|5835.6|5829.6|5840.1|5834.1|5842.1|5836.1|5834.1|5828.1|5
1637557200000|2021-11-22 05:00:00|5840|5834|5838.1|5832.1|5840|5834|5837.6|5831.6|0
1637557500000|2021-11-22 05:05:00|5837.1|5831.1|5838.6|5832.6|5838.6|5832.6|5837.1|5831.1|1
1637557800000|2021-11-22 05:10:00|5838.1|5832.1|5840.1|5834.1|5840.5|5834.5|5837.6|5831.6|3
1637558100000|2021-11-22 05:15:00|5840|5834|5839.6|5833.6|5841.1|5835.1|5839.1|5833.1|0
1637558400000|2021-11-22 05:20:00|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5839.6|5833.6|0
1637558700000|2021-11-22 05:25:00|5840.6|5834.6|5838.6|5832.6|5840.6|5834.6|5838.6|5832.6|0
1637559000000|2021-11-22 05:30:00|5838.1|5832.1|5831.1|5825.1|5840.1|5834.1|5831.1|5825.1|6
1637559300000|2021-11-22 05:35:00|5831.6|5825.6|5828.1|5822.1|5831.6|5825.6|5826.6|5820.6|4
1637559600000|2021-11-22 05:40:00|5828.6|5822.6|5831.6|5825.6|5833|5827|5828.6|5822.6|1
1637559900000|2021-11-22 05:45:00|5832|5826|5828.1|5822.1|5832|5826|5828.1|5822.1|5
1637560200000|2021-11-22 05:50:00|5827.6|5821.6|5828|5822|5829|5823|5826|5820|0
1637560500000|2021-11-22 05:55:00|5828.5|5822.5|5827.5|5821.5|5828.5|5822.5|5827|5821|0
1637560800000|2021-11-22 06:00:00|5828|5822|5827.1|5821.1|5828.6|5822.6|5826.5|5820.5|1
1637561100000|2021-11-22 06:05:00|5826.6|5820.6|5820.1|5814.1|5827.1|5821.1|5820.1|5814.1|12
1637561400000|2021-11-22 06:10:00|5820.5|5814.5|5821.1|5815.1|5822.6|5816.6|5820.1|5814.1|4
1637561700000|2021-11-22 06:15:00|5822|5816|5828.5|5822.5|5830|5824|5821|5815|6
1637562000000|2021-11-22 06:20:00|5827.6|5821.6|5827.1|5821.1|5828|5822|5825.6|5819.6|0
1637562300000|2021-11-22 06:25:00|5826.6|5820.6|5822|5816|5826.6|5820.6|5819.6|5813.6|1
1637562600000|2021-11-22 06:30:00|5821.5|5815.5|5816.6|5810.6|5822.1|5816.1|5815.1|5809.1|1
1637562900000|2021-11-22 06:35:00|5817.5|5811.5|5817|5811|5823|5817|5817|5811|20
1637563200000|2021-11-22 06:40:00|5817.5|5811.5|5815.5|5809.5|5821|5815|5815|5809|2
1637563500000|2021-11-22 06:45:00|5816|5810|5818|5812|5820.5|5814.5|5814.5|5808.5|2
1637563800000|2021-11-22 06:50:00|5815|5809|5814|5808|5815.5|5809.5|5813|5807|17
1637564100000|2021-11-22 06:55:00|5813.5|5807.5|5815.5|5809.5|5817.5|5811.5|5813.5|5807.5|0
1637564400000|2021-11-22 07:00:00|5816|5810|5815.5|5809.5|5819|5813|5813.5|5807.5|8
1637564700000|2021-11-22 07:05:00|5815|5809|5816|5810|5818|5812|5814|5808|2
1637565000000|2021-11-22 07:10:00|5817|5811|5823|5817|5823.5|5817.5|5817|5811|12
1637565300000|2021-11-22 07:15:00|5824|5818|5821|5815|5824|5818|5821|5815|2
1637565600000|2021-11-22 07:20:00|5821.5|5815.5|5816|5810|5822|5816|5815|5809|8
1637565900000|2021-11-22 07:25:00|5815.5|5809.5|5820.5|5814.5|5823|5817|5815|5809|33
1637566200000|2021-11-22 07:30:00|5819.5|5813.5|5815|5809|5820|5814|5815|5809|7
1637566500000|2021-11-22 07:35:00|5815.5|5809.5|5824|5818|5825|5819|5815.5|5809.5|25
1637566800000|2021-11-22 07:40:00|5824.5|5818.5|5828|5822|5828.5|5822.5|5823.5|5817.5|20
1637567100000|2021-11-22 07:45:00|5827.5|5821.5|5826.5|5820.5|5828|5822|5826|5820|11
1637567400000|2021-11-22 07:50:00|5827|5821|5830|5824|5830|5824|5826|5820|11
1637567700000|2021-11-22 07:55:00|5829|5823|5830|5824|5836.5|5830.5|5829|5823|11
1637568000000|2021-11-22 08:00:00|5829.5|5823.5|5832|5826|5834.5|5828.5|5823.5|5817.5|9
1637568300000|2021-11-22 08:05:00|5834|5828|5834.5|5828.5|5837.5|5831.5|5831.5|5825.5|25
1637568600000|2021-11-22 08:10:00|5835|5829|5831.5|5825.5|5837|5831|5831.5|5825.5|6
1637568900000|2021-11-22 08:15:00|5832|5826|5840.5|5834.5|5846.5|5840.5|5831|5825|13
1637569200000|2021-11-22 08:20:00|5839.6|5833.6|5842|5836|5842|5836|5838.5|5832.5|3
1637569500000|2021-11-22 08:25:00|5842.5|5836.5|5842|5836|5846.5|5840.5|5842|5836|9
1637569800000|2021-11-22 08:30:00|5841|5835|5848.5|5842.5|5850.5|5844.5|5841|5835|8
1637570100000|2021-11-22 08:35:00|5849|5843|5842|5836|5850|5844|5841.5|5835.5|4
1637570400000|2021-11-22 08:40:00|5841.5|5835.5|5839.5|5833.5|5843.5|5837.5|5835|5829|15
1637570700000|2021-11-22 08:45:00|5839.1|5833.1|5840.1|5834.1|5841.1|5835.1|5837.1|5831.1|19
1637571000000|2021-11-22 08:50:00|5839.6|5833.6|5832.6|5826.6|5840.5|5834.5|5832|5826|21
1637571300000|2021-11-22 08:55:00|5834.6|5828.6|5842.5|5836.5|5842.5|5836.5|5831|5825|11
1637571600000|2021-11-22 09:00:00|5842|5836|5839.6|5833.6|5842|5836|5835|5829|14
1637571900000|2021-11-22 09:05:00|5840|5834|5843|5837|5845.5|5839.5|5836|5830|15
1637572200000|2021-11-22 09:10:00|5842|5836|5854.6|5848.6|5855.1|5849.1|5841|5835|72
1637572500000|2021-11-22 09:15:00|5854.1|5848.1|5858.1|5852.1|5859|5853|5852.1|5846.1|17
1637572800000|2021-11-22 09:20:00|5857.5|5851.5|5867.5|5861.5|5869.5|5863.5|5856|5850|49
1637573100000|2021-11-22 09:25:00|5868|5862|5868.5|5862.5|5869|5863|5867|5861|20
1637573400000|2021-11-22 09:30:00|5868|5862|5869|5863|5869|5863|5868|5862|5
1637573700000|2021-11-22 09:35:00|5868.5|5862.5|5870.5|5864.5|5871.1|5865.1|5868|5862|9
1637574000000|2021-11-22 09:40:00|5870|5864|5868|5862|5871|5865|5868|5862|29
1637574300000|2021-11-22 09:45:00|5868.5|5862.5|5867.6|5861.6|5871|5865|5866.6|5860.6|23
1637574600000|2021-11-22 09:50:00|5867.5|5861.5|5868|5862|5871|5865|5867.1|5861.1|10
1637574900000|2021-11-22 09:55:00|5868.1|5862.1|5866.6|5860.6|5869.5|5863.5|5865.6|5859.6|65
1637575200000|2021-11-22 10:00:00|5866.1|5860.1|5863.6|5857.6|5866.1|5860.1|5863.6|5857.6|8
1637575500000|2021-11-22 10:05:00|5864.1|5858.1|5863.1|5857.1|5865.1|5859.1|5863.1|5857.1|2
1637575800000|2021-11-22 10:10:00|5862.6|5856.6|5862.7|5856.7|5863.1|5857.1|5861.2|5855.2|25
1637576100000|2021-11-22 10:15:00|5862.2|5856.2|5859.1|5853.1|5863.2|5857.2|5858.7|5852.7|20
1637576400000|2021-11-22 10:20:00|5859.6|5853.6|5855.2|5849.2|5859.7|5853.7|5854.3|5848.3|56
1637576700000|2021-11-22 10:25:00|5854.3|5848.3|5854.8|5848.8|5855.3|5849.3|5852.3|5846.3|33
1637577000000|2021-11-22 10:30:00|5855.3|5849.3|5858.2|5852.2|5858.2|5852.2|5850.8|5844.8|30
1637577300000|2021-11-22 10:35:00|5857.7|5851.7|5854.7|5848.7|5857.7|5851.7|5853.2|5847.2|8
1637577600000|2021-11-22 10:40:00|5854.2|5848.2|5855.2|5849.2|5856.2|5850.2|5853.2|5847.2|0
1637577900000|2021-11-22 10:45:00|5854.7|5848.7|5856.2|5850.2|5861.7|5855.7|5852.2|5846.2|153
1637578200000|2021-11-22 10:50:00|5855.7|5849.7|5849.7|5843.7|5856.7|5850.7|5849.2|5843.2|14
1637578500000|2021-11-22 10:55:00|5850.2|5844.2|5855.7|5849.7|5855.7|5849.7|5850.2|5844.2|2
1637578800000|2021-11-22 11:00:00|5855.2|5849.2|5855.2|5849.2|5856.2|5850.2|5852.7|5846.7|14
1637579100000|2021-11-22 11:05:00|5855.7|5849.7|5860.2|5854.2|5860.7|5854.7|5853.7|5847.7|18
1637579400000|2021-11-22 11:10:00|5859.7|5853.7|5858.7|5852.7|5861.7|5855.7|5858.2|5852.2|3
1637579700000|2021-11-22 11:15:00|5859.7|5853.7|5858.2|5852.2|5860.2|5854.2|5857.2|5851.2|3
1637580000000|2021-11-22 11:20:00|5857.7|5851.7|5857.2|5851.2|5858.1|5852.1|5854.7|5848.7|26
1637580300000|2021-11-22 11:25:00|5856.6|5850.6|5858.6|5852.6|5859.2|5853.2|5855.7|5849.7|12
1637580600000|2021-11-22 11:30:00|5859.6|5853.6|5872.6|5866.6|5873.1|5867.1|5857.2|5851.2|50
1637580900000|2021-11-22 11:35:00|5873.1|5867.1|5869.6|5863.6|5873.1|5867.1|5866.6|5860.6|24
1637581200000|2021-11-22 11:40:00|5870.1|5864.1|5867.1|5861.1|5871.6|5865.6|5866.1|5860.1|4
1637581500000|2021-11-22 11:45:00|5867.6|5861.6|5870.1|5864.1|5870.6|5864.6|5866.1|5860.1|11
1637581800000|2021-11-22 11:50:00|5869.6|5863.6|5862.6|5856.6|5872.1|5866.1|5861.1|5855.1|16
1637582100000|2021-11-22 11:55:00|5863.6|5857.6|5852.1|5846.1|5863.6|5857.6|5851.1|5845.1|48
1637582400000|2021-11-22 12:00:00|5851.6|5845.6|5856.2|5850.2|5859.7|5853.7|5850.6|5844.6|35
1637582700000|2021-11-22 12:05:00|5856.6|5850.6|5858.1|5852.1|5861.1|5855.1|5856.6|5850.6|10
1637583000000|2021-11-22 12:10:00|5857.6|5851.6|5856.6|5850.6|5861.1|5855.1|5856.6|5850.6|26
1637583300000|2021-11-22 12:15:00|5857.1|5851.1|5858.1|5852.1|5858.1|5852.1|5856.1|5850.1|29
1637583600000|2021-11-22 12:20:00|5856.6|5850.6|5843.6|5837.6|5857.1|5851.1|5843.6|5837.6|60
1637583900000|2021-11-22 12:25:00|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5842.6|5836.6|14
1637584200000|2021-11-22 12:30:00|5844.1|5838.1|5853.6|5847.6|5857.1|5851.1|5843.6|5837.6|27
1637584500000|2021-11-22 12:35:00|5852.6|5846.6|5855.6|5849.6|5862.1|5856.1|5852.6|5846.6|57
1637584800000|2021-11-22 12:40:00|5856.1|5850.1|5853.6|5847.6|5856.6|5850.6|5850.1|5844.1|27
1637585100000|2021-11-22 12:45:00|5855.7|5849.7|5859.1|5853.1|5860.6|5854.6|5853.6|5847.6|5
1637585400000|2021-11-22 12:50:00|5858.1|5852.1|5858.2|5852.2|5864.6|5858.6|5857.6|5851.6|21
1637585700000|2021-11-22 12:55:00|5859.1|5853.1|5859.6|5853.6|5861.1|5855.1|5857.1|5851.1|10
1637586000000|2021-11-22 13:00:00|5860.1|5854.1|5862.6|5856.6|5863.1|5857.1|5854.1|5848.1|31
1637586300000|2021-11-22 13:05:00|5863.1|5857.1|5869.1|5863.1|5872.1|5866.1|5863.1|5857.1|62
1637586600000|2021-11-22 13:10:00|5869.6|5863.6|5869.6|5863.6|5874.7|5868.7|5865.2|5859.2|63
1637586900000|2021-11-22 13:15:00|5869.1|5863.1|5869.1|5863.1|5872.1|5866.1|5866.1|5860.1|41
1637587200000|2021-11-22 13:20:00|5869.6|5863.6|5860.6|5854.6|5869.6|5863.6|5859.6|5853.6|67
1637587500000|2021-11-22 13:25:00|5860.1|5854.1|5859.6|5853.6|5862.6|5856.6|5857.6|5851.6|82
1637587800000|2021-11-22 13:30:00|5858.6|5852.6|5870.6|5864.6|5872|5866|5858.2|5852.2|108
1637588100000|2021-11-22 13:35:00|5871.1|5865.1|5873.6|5867.6|5873.6|5867.6|5864.6|5858.6|47
1637588400000|2021-11-22 13:40:00|5874.1|5868.1|5871.1|5865.1|5877.1|5871.1|5870.1|5864.1|35
1637591400000|2021-11-22 14:30:00|5868.6|5862.6|5877.1|5871.1|5877.1|5871.1|5839.1|5833.1|308
1637591700000|2021-11-22 14:35:00|5878.3|5872.3|5870.6|5864.6|5884|5878|5857.5|5851.5|533
1637592000000|2021-11-22 14:40:00|5871.6|5865.6|5882.1|5876.1|5886.5|5880.5|5862.6|5856.6|70
1637592300000|2021-11-22 14:45:00|5881.6|5875.6|5918.6|5912.6|5918.6|5912.6|5874.1|5868.1|561
1637592600000|2021-11-22 14:50:00|5919.1|5913.1|5905|5899|5929|5923|5901|5895|615
1637592900000|2021-11-22 14:55:00|5905.5|5899.5|5915.5|5909.5|5917|5911|5902.5|5896.5|329
1637593200000|2021-11-22 15:00:00|5916|5910|5908.4|5902.4|5921.5|5915.5|5904.5|5898.5|445
1637593500000|2021-11-22 15:05:00|5907.9|5901.9|5901.5|5895.5|5911.9|5905.9|5898.4|5892.4|258
1637593800000|2021-11-22 15:10:00|5901.9|5895.9|5895.7|5889.7|5912.9|5906.9|5893.4|5887.4|676
1637594100000|2021-11-22 15:15:00|5896.2|5890.2|5900.8|5894.8|5911.3|5905.3|5888.1|5882.1|694
1637594400000|2021-11-22 15:20:00|5901.2|5895.2|5903.3|5897.3|5905.3|5899.3|5892.2|5886.2|180
1637594700000|2021-11-22 15:25:00|5903.8|5897.8|5901.3|5895.3|5908.3|5902.3|5900.3|5894.3|101
1637595000000|2021-11-22 15:30:00|5901.8|5895.8|5904.7|5898.7|5904.7|5898.7|5891.2|5885.2|392
1637595300000|2021-11-22 15:35:00|5903.8|5897.8|5903.2|5897.2|5912.2|5906.2|5899.2|5893.2|235
1637595600000|2021-11-22 15:40:00|5903.7|5897.7|5908.2|5902.2|5912.2|5906.2|5903.6|5897.6|165
1637595900000|2021-11-22 15:45:00|5908.7|5902.7|5913.7|5907.7|5916.1|5910.1|5907.7|5901.7|112
1637596200000|2021-11-22 15:50:00|5916.2|5910.2|5915.6|5909.6|5917.6|5911.6|5908.6|5902.6|357
1637596500000|2021-11-22 15:55:00|5916.6|5910.6|5910.1|5904.1|5919.1|5913.1|5908.6|5902.6|115
1637596800000|2021-11-22 16:00:00|5911.6|5905.6|5920.6|5914.6|5920.6|5914.6|5911.6|5905.6|86
1637597100000|2021-11-22 16:05:00|5920.1|5914.1|5930.1|5924.1|5930.6|5924.6|5919.6|5913.6|142
1637597400000|2021-11-22 16:10:00|5929.6|5923.6|5939.1|5933.1|5942.6|5936.6|5929.6|5923.6|368
1637597700000|2021-11-22 16:15:00|5939.6|5933.6|5940.1|5934.1|5942.6|5936.6|5932.6|5926.6|128
1637598000000|2021-11-22 16:20:00|5941.6|5935.6|5923.6|5917.6|5942.6|5936.6|5923.6|5917.6|104
1637598300000|2021-11-22 16:25:00|5922.1|5916.1|5919.1|5913.1|5926.6|5920.6|5914.6|5908.6|136
1637598600000|2021-11-22 16:30:00|5916.6|5910.6|5919.1|5913.1|5920.1|5914.1|5910.6|5904.6|71
1637598900000|2021-11-22 16:35:00|5918.6|5912.6|5902.1|5896.1|5919.1|5913.1|5897.6|5891.6|104
1637599200000|2021-11-22 16:40:00|5901.1|5895.1|5884.1|5878.1|5902.6|5896.6|5878.6|5872.6|81
1637599500000|2021-11-22 16:45:00|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5878.6|5872.6|297
1637599800000|2021-11-22 16:50:00|5880.6|5874.6|5879.1|5873.1|5885.1|5879.1|5878.6|5872.6|340
1637600100000|2021-11-22 16:55:00|5879.5|5873.5|5884.1|5878.1|5893|5887|5879|5873|211
1637600400000|2021-11-22 17:00:00|5883.6|5877.6|5889.1|5883.1|5892.1|5886.1|5878.6|5872.6|81
1637600700000|2021-11-22 17:05:00|5888.6|5882.6|5887.1|5881.1|5892.1|5886.1|5883.1|5877.1|115
1637601000000|2021-11-22 17:10:00|5888.1|5882.1|5886.1|5880.1|5893.1|5887.1|5886.1|5880.1|406
1637601300000|2021-11-22 17:15:00|5887.1|5881.1|5895.1|5889.1|5900.6|5894.6|5887.1|5881.1|86
1637601600000|2021-11-22 17:20:00|5894.6|5888.6|5899.1|5893.1|5903.6|5897.6|5894.6|5888.6|91
1637601900000|2021-11-22 17:25:00|5900.1|5894.1|5898.1|5892.1|5902.1|5896.1|5892.1|5886.1|51
1637602200000|2021-11-22 17:30:00|5898.6|5892.6|5898.1|5892.1|5904.1|5898.1|5897.1|5891.1|14
1637602500000|2021-11-22 17:35:00|5899.1|5893.1|5896.6|5890.6|5909.1|5903.1|5895.6|5889.6|218
1637602800000|2021-11-22 17:40:00|5896.1|5890.1|5908.1|5902.1|5908.6|5902.6|5896.1|5890.1|59
1637603100000|2021-11-22 17:45:00|5907.6|5901.6|5902.1|5896.1|5911.1|5905.1|5902.1|5896.1|59
1637603400000|2021-11-22 17:50:00|5903.1|5897.1|5894.1|5888.1|5903.1|5897.1|5886.6|5880.6|81
1637603700000|2021-11-22 17:55:00|5894.6|5888.6|5898.6|5892.6|5902.1|5896.1|5894.6|5888.6|98
1637604000000|2021-11-22 18:00:00|5898.1|5892.1|5907.1|5901.1|5909.1|5903.1|5894.1|5888.1|66
1637604300000|2021-11-22 18:05:00|5907.6|5901.6|5916.1|5910.1|5916.1|5910.1|5907.6|5901.6|33
1637604600000|2021-11-22 18:10:00|5915.6|5909.6|5912.1|5906.1|5917.6|5911.6|5911.6|5905.6|92
1637604900000|2021-11-22 18:15:00|5911.6|5905.6|5915.1|5909.1|5925.1|5919.1|5911.6|5905.6|655
1637605200000|2021-11-22 18:20:00|5914.6|5908.6|5914.1|5908.1|5917.1|5911.1|5912.1|5906.1|48
1637605500000|2021-11-22 18:25:00|5913.1|5907.1|5924.1|5918.1|5924.1|5918.1|5913.1|5907.1|226
1637605800000|2021-11-22 18:30:00|5924.6|5918.6|5929.1|5923.1|5932.6|5926.6|5924.1|5918.1|195
1637606100000|2021-11-22 18:35:00|5929.2|5923.2|5922.6|5916.6|5929.2|5923.2|5921.1|5915.1|166
1637606400000|2021-11-22 18:40:00|5922.1|5916.1|5932.2|5926.2|5934.1|5928.1|5920.2|5914.2|43
1637606700000|2021-11-22 18:45:00|5931.7|5925.7|5935.2|5929.2|5937.7|5931.7|5931.2|5925.2|61
1637607000000|2021-11-22 18:50:00|5935.7|5929.7|5930.7|5924.7|5938.1|5932.1|5929.7|5923.7|222
1637607300000|2021-11-22 18:55:00|5930.2|5924.2|5921.2|5915.2|5932.7|5926.7|5920.7|5914.7|123
1637607600000|2021-11-22 19:00:00|5922.2|5916.2|5932.2|5926.2|5934.6|5928.6|5922.2|5916.2|150
1637607900000|2021-11-22 19:05:00|5931.7|5925.7|5934.2|5928.2|5945.7|5939.7|5931.7|5925.7|248
1637608200000|2021-11-22 19:10:00|5934.3|5928.3|5945.2|5939.2|5945.3|5939.3|5929.2|5923.2|604
1637608500000|2021-11-22 19:15:00|5945.7|5939.7|5940.2|5934.2|5948.2|5942.2|5938.8|5932.8|471
1637629200000|2021-11-23 01:00:00|5944.2|5933.7|5951.2|5945.2|5951.2|5945.2|5939.6|5933.6|70
1637629500000|2021-11-23 01:05:00|5950.7|5944.7|5958.7|5952.7|5961.7|5955.7|5948.7|5942.7|62
1637629800000|2021-11-23 01:10:00|5958.2|5952.2|5950.2|5944.2|5960.7|5954.7|5949.7|5938.3|19
1637630100000|2021-11-23 01:15:00|5949.7|5943.7|5933.2|5927.2|5953.6|5945.2|5927.2|5918.2|26
1637630400000|2021-11-23 01:20:00|5934.2|5928.2|5931.2|5925.2|5937.7|5931.7|5929.7|5923.7|7
1637630700000|2021-11-23 01:25:00|5931.7|5925.7|5935.2|5929.2|5937.2|5931.2|5928.7|5922.7|5
1637631000000|2021-11-23 01:30:00|5935.7|5929.7|5940.7|5934.7|5943.7|5937.7|5934.7|5928.7|0
1637631300000|2021-11-23 01:35:00|5941.7|5935.7|5952.2|5946.2|5953.2|5947.2|5941.7|5935.7|4
1637631600000|2021-11-23 01:40:00|5952.7|5946.7|5949.7|5943.7|5954.2|5948.2|5949.7|5943.7|2
1637631900000|2021-11-23 01:45:00|5951.2|5945.2|5952.2|5946.2|5954.7|5948.7|5948.7|5942.7|3
1637632200000|2021-11-23 01:50:00|5952.7|5946.7|5954.7|5948.7|5958.6|5952.6|5951.7|5945.7|3
1637632500000|2021-11-23 01:55:00|5955.2|5949.2|5954.2|5948.2|5956.7|5950.7|5950.2|5944.2|2
1637632800000|2021-11-23 02:00:00|5955.2|5949.2|5955.2|5949.2|5956.2|5950.2|5954.7|5948.7|1
1637633100000|2021-11-23 02:05:00|5954.7|5948.7|5953.2|5947.2|5955.7|5949.7|5952.7|5946.7|2
1637633400000|2021-11-23 02:10:00|5953.7|5947.7|5954.7|5948.7|5955.7|5949.7|5952.7|5946.7|0
1637633700000|2021-11-23 02:15:00|5955.2|5949.2|5951.7|5945.7|5955.2|5949.2|5951.2|5945.2|2
1637634000000|2021-11-23 02:20:00|5952.7|5946.7|5955.7|5949.7|5957.7|5951.7|5952.7|5946.7|1
1637634300000|2021-11-23 02:25:00|5955.2|5949.2|5954.7|5948.7|5955.2|5949.2|5954.2|5948.2|0
1637634600000|2021-11-23 02:30:00|5953.7|5947.7|5947.2|5941.2|5953.7|5947.7|5945.7|5939.7|8
1637634900000|2021-11-23 02:35:00|5947.7|5941.7|5953.7|5947.7|5954.2|5948.2|5945.2|5939.2|31
1637635200000|2021-11-23 02:40:00|5954.2|5948.2|5951.2|5945.2|5955.7|5949.7|5949.2|5943.2|18
1637635500000|2021-11-23 02:45:00|5951.7|5945.7|5948.7|5942.7|5953.2|5947.2|5946.2|5940.2|2
1637635800000|2021-11-23 02:50:00|5948.2|5942.2|5945.2|5939.2|5949.7|5943.7|5943.7|5937.7|52
1637636100000|2021-11-23 02:55:00|5945.7|5939.7|5943.7|5937.7|5947.7|5941.7|5942.2|5936.2|15
1637636400000|2021-11-23 03:00:00|5944.7|5938.7|5945.2|5939.2|5950.2|5944.2|5944.7|5938.7|17
1637636700000|2021-11-23 03:05:00|5945.7|5939.7|5941.7|5935.7|5948.2|5942.2|5941.2|5935.2|3
1637637000000|2021-11-23 03:10:00|5943.2|5937.2|5940.7|5934.7|5944.2|5938.2|5940.7|5934.7|23
1637637300000|2021-11-23 03:15:00|5941.2|5935.2|5942.2|5936.2|5943.2|5937.2|5940.7|5934.7|0
1637637600000|2021-11-23 03:20:00|5942.7|5936.7|5941.7|5935.7|5943.7|5937.7|5940.7|5934.7|0
1637637900000|2021-11-23 03:25:00|5942.7|5936.7|5945.7|5939.7|5945.7|5939.7|5942.2|5936.2|1
1637638200000|2021-11-23 03:30:00|5945.2|5939.2|5945.7|5939.7|5946.2|5940.2|5943.7|5937.7|0
1637638500000|2021-11-23 03:35:00|5945.2|5939.2|5945.2|5939.2|5946.7|5940.7|5944.7|5938.7|0
1637638800000|2021-11-23 03:40:00|5945.7|5939.7|5941.7|5935.7|5946.2|5940.2|5939.8|5933.8|4
1637639100000|2021-11-23 03:45:00|5941.2|5935.2|5937.7|5931.7|5941.2|5935.2|5936.7|5930.7|8
1637639400000|2021-11-23 03:50:00|5938.2|5932.2|5939.7|5933.7|5939.7|5933.7|5938.2|5932.2|3
1637639700000|2021-11-23 03:55:00|5938.7|5932.7|5939.2|5933.2|5939.7|5933.7|5937.7|5931.7|0
1637640000000|2021-11-23 04:00:00|5939.7|5933.7|5940.7|5934.7|5941.7|5935.7|5938.7|5932.7|0
1637640300000|2021-11-23 04:05:00|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5940.2|5934.2|0
1637640600000|2021-11-23 04:10:00|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637640900000|2021-11-23 04:15:00|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5939.7|5933.7|0
1637641200000|2021-11-23 04:20:00|5942.7|5936.7|5936.2|5930.2|5943.2|5937.2|5936.2|5930.2|0
1637641500000|2021-11-23 04:25:00|5935.7|5929.7|5935.2|5929.2|5936.2|5930.2|5934.7|5928.7|0
1637641800000|2021-11-23 04:30:00|5934.7|5928.7|5936.2|5930.2|5936.2|5930.2|5934.7|5928.7|10
1637642100000|2021-11-23 04:35:00|5936.7|5930.7|5938.2|5932.2|5939.2|5933.2|5936.7|5930.7|1
1637642400000|2021-11-23 04:40:00|5939.2|5933.2|5936.7|5930.7|5939.2|5933.2|5935.7|5929.7|2
1637642700000|2021-11-23 04:45:00|5935.7|5929.7|5933.7|5927.7|5936.2|5930.2|5933.7|5927.7|0
1637643000000|2021-11-23 04:50:00|5934.2|5928.2|5934.7|5928.7|5935.2|5929.2|5934.2|5928.2|0
1637643300000|2021-11-23 04:55:00|5935.7|5929.7|5936.7|5930.7|5937.7|5931.7|5934.2|5928.2|0
1637643600000|2021-11-23 05:00:00|5937.2|5931.2|5935.7|5929.7|5937.2|5931.2|5934.2|5928.2|1
1637643900000|2021-11-23 05:05:00|5936.7|5930.7|5939.7|5933.7|5939.7|5933.7|5934.7|5928.7|1
1637644200000|2021-11-23 05:10:00|5940.2|5934.2|5940.2|5934.2|5940.7|5934.7|5938.7|5932.7|2
1637644500000|2021-11-23 05:15:00|5939.7|5933.7|5935.2|5929.2|5939.7|5933.7|5934.7|5928.7|4
1637644800000|2021-11-23 05:20:00|5935.7|5929.7|5936.2|5930.2|5937.7|5931.7|5935.2|5929.2|4
1637645100000|2021-11-23 05:25:00|5936.7|5930.7|5938.2|5932.2|5938.2|5932.2|5936.7|5930.7|0
1637645400000|2021-11-23 05:30:00|5935.7|5929.7|5932.7|5926.7|5935.7|5929.7|5929.7|5923.7|1
1637645700000|2021-11-23 05:35:00|5932.2|5926.2|5929.2|5923.2|5932.2|5926.2|5928.7|5922.7|6
1637646000000|2021-11-23 05:40:00|5929.7|5923.7|5914.2|5908.2|5930.2|5924.2|5913.7|5907.7|25
1637646300000|2021-11-23 05:45:00|5914.1|5908.1|5913.7|5907.7|5918.7|5912.7|5913.2|5907.2|1
1637646600000|2021-11-23 05:50:00|5913.6|5907.6|5911.7|5905.7|5915.2|5909.2|5910.2|5904.2|0
1637646900000|2021-11-23 05:55:00|5912.7|5906.7|5911.7|5905.7|5917.2|5911.2|5911.7|5905.7|7
1637647200000|2021-11-23 06:00:00|5911.2|5905.2|5911.2|5905.2|5914.2|5908.2|5909.2|5903.2|24
1637647500000|2021-11-23 06:05:00|5911.7|5905.7|5909.7|5903.7|5913.7|5907.7|5909.7|5903.7|1
1637647800000|2021-11-23 06:10:00|5910.7|5904.7|5905.7|5899.7|5910.7|5904.7|5905.7|5899.7|16
1637648100000|2021-11-23 06:15:00|5905.2|5899.2|5899.7|5893.7|5906.2|5900.2|5899.2|5893.2|21
1637648400000|2021-11-23 06:20:00|5898.7|5892.7|5895.7|5889.7|5901.7|5895.7|5895.2|5889.2|17
1637648700000|2021-11-23 06:25:00|5896.2|5890.2|5897.7|5891.7|5899.7|5893.7|5895.2|5889.2|1
1637649000000|2021-11-23 06:30:00|5897.2|5891.2|5900.7|5894.7|5903.7|5897.7|5891.7|5885.7|4
1637649300000|2021-11-23 06:35:00|5900.2|5894.2|5900.2|5894.2|5902.7|5895.7|5898.2|5892.2|1
1637649600000|2021-11-23 06:40:00|5901.7|5895.7|5901.2|5895.2|5905.2|5899.2|5900.7|5894.7|0
1637649900000|2021-11-23 06:45:00|5901.7|5895.7|5895.7|5889.7|5901.7|5895.7|5894.2|5888.2|2
1637650200000|2021-11-23 06:50:00|5895.2|5889.2|5896.7|5890.7|5899.2|5893.2|5894.2|5888.1|0
1637650500000|2021-11-23 06:55:00|5896.6|5890.6|5886.2|5880.2|5898.2|5892.2|5886.2|5880.2|0
1637650800000|2021-11-23 07:00:00|5886.1|5880.1|5880.7|5874.7|5886.1|5880.1|5879.7|5873.7|8
1637651100000|2021-11-23 07:05:00|5881.2|5875.2|5885.6|5879.6|5886.7|5880.7|5881.2|5875.2|13
1637651400000|2021-11-23 07:10:00|5886.1|5880.1|5890.2|5884.2|5894.2|5888.2|5885.6|5879.6|6
1637651700000|2021-11-23 07:15:00|5889.7|5883.7|5896.7|5890.7|5898.7|5892.7|5889.7|5883.7|4
1637652000000|2021-11-23 07:20:00|5895.7|5889.7|5908.2|5902.2|5910.7|5904.7|5893.7|5887.7|197
1637652300000|2021-11-23 07:25:00|5907.7|5901.7|5908.2|5902.2|5913.2|5907.2|5901.7|5895.7|8
1637652600000|2021-11-23 07:30:00|5907.7|5901.7|5900.7|5894.7|5916.2|5910.2|5899.7|5893.7|4
1637652900000|2021-11-23 07:35:00|5901.2|5895.2|5896.2|5890.2|5903.7|5897.7|5896.2|5890.2|3
1637653200000|2021-11-23 07:40:00|5897.2|5891.2|5891.7|5885.7|5900.7|5894.7|5882.7|5876.7|26
1637653500000|2021-11-23 07:45:00|5891.2|5885.2|5888.7|5882.7|5893.7|5887.7|5886.2|5880.2|29
1637653800000|2021-11-23 07:50:00|5889.7|5883.7|5876.2|5870.2|5889.7|5883.7|5875.7|5869.7|23
1637654100000|2021-11-23 07:55:00|5876.7|5870.7|5883.2|5877.2|5890.7|5884.7|5874.2|5868.2|8
1637654400000|2021-11-23 08:00:00|5884.7|5878.7|5887.7|5881.7|5893.2|5887.2|5882.7|5876.7|0
1637654700000|2021-11-23 08:05:00|5887.2|5881.2|5883.2|5877.2|5887.2|5881.2|5875.7|5869.7|1
1637655000000|2021-11-23 08:10:00|5883.7|5877.7|5880.7|5874.7|5884.7|5878.7|5878.2|5872.2|0
1637655300000|2021-11-23 08:15:00|5882.2|5876.2|5877.7|5871.7|5885.2|5879.2|5876.7|5870.7|1
1637655600000|2021-11-23 08:20:00|5878.2|5872.2|5876.7|5870.7|5880.7|5874.7|5873.7|5867.7|110
1637655900000|2021-11-23 08:25:00|5877.2|5871.2|5875.7|5869.7|5878.7|5872.7|5875.7|5869.7|126
1637656200000|2021-11-23 08:30:00|5875.2|5869.2|5868.7|5862.7|5878.7|5872.7|5868.7|5862.7|11
1637656500000|2021-11-23 08:35:00|5867.7|5861.7|5866.2|5860.2|5868.2|5862.2|5862.7|5856.7|4
1637656800000|2021-11-23 08:40:00|5865.7|5859.7|5864.7|5858.7|5866.7|5860.7|5861.2|5855.2|21
1637657100000|2021-11-23 08:45:00|5864.2|5858.2|5860.2|5854.2|5864.2|5858.2|5859.7|5853.7|9
1637657400000|2021-11-23 08:50:00|5862.2|5856.2|5862.2|5856.2|5862.7|5856.7|5859.8|5853.8|25
1637657700000|2021-11-23 08:55:00|5861.7|5855.7|5860.2|5854.2|5862.7|5856.7|5858.7|5852.7|25
1637658000000|2021-11-23 09:00:00|5859.7|5853.7|5863.7|5857.7|5865.7|5859.7|5858.2|5852.2|2
1637658300000|2021-11-23 09:05:00|5863.2|5857.2|5863.2|5857.2|5864.7|5858.7|5862.7|5856.7|4
1637658600000|2021-11-23 09:10:00|5863.1|5857.1|5862.7|5856.7|5866.2|5860.2|5862.7|5856.7|12
1637658900000|2021-11-23 09:15:00|5863.7|5857.7|5863.2|5857.2|5866.2|5860.2|5862.7|5856.7|24
1637659200000|2021-11-23 09:20:00|5862.7|5856.7|5863.7|5857.7|5865.7|5859.7|5862.7|5856.7|1
1637659500000|2021-11-23 09:25:00|5864.2|5858.2|5863.2|5857.2|5867.7|5861.7|5863.2|5857.2|6
1637659800000|2021-11-23 09:30:00|5863.7|5857.7|5858.2|5852.2|5863.7|5857.7|5857.7|5851.7|16
1637660100000|2021-11-23 09:35:00|5858.7|5852.7|5860.2|5854.2|5860.2|5854.2|5857.7|5851.7|46
1637660400000|2021-11-23 09:40:00|5859.7|5853.7|5864.2|5858.2|5864.2|5858.2|5859.2|5853.2|22
1637660700000|2021-11-23 09:45:00|5863.7|5857.7|5863.2|5857.2|5865.2|5859.2|5861.2|5855.2|17
1637661000000|2021-11-23 09:50:00|5863.7|5857.7|5864.2|5858.2|5865.7|5859.7|5862.7|5856.7|4
1637661300000|2021-11-23 09:55:00|5864.7|5858.7|5863.7|5857.7|5865.2|5859.2|5862.7|5856.7|0
1637661600000|2021-11-23 10:00:00|5864.2|5858.2|5867.7|5861.7|5870.7|5864.7|5863.7|5857.7|12
1637661900000|2021-11-23 10:05:00|5867.2|5861.2|5868.7|5862.7|5870.2|5864.2|5867.2|5861.2|17
1637662200000|2021-11-23 10:10:00|5869.7|5863.7|5870.7|5864.7|5872.7|5866.7|5869.2|5863.2|3
1637662500000|2021-11-23 10:15:00|5872.2|5866.2|5875.2|5869.2|5880.2|5874.2|5871.2|5865.2|18
1637662800000|2021-11-23 10:20:00|5874.7|5868.7|5873.2|5867.2|5876.2|5870.2|5873.2|5867.2|6
1637663100000|2021-11-23 10:25:00|5872.7|5866.7|5872.2|5866.2|5876.2|5870.2|5872.2|5866.2|23
1637663400000|2021-11-23 10:30:00|5871.7|5865.7|5869.7|5863.7|5872.2|5866.2|5867.2|5861.2|57
1637663700000|2021-11-23 10:35:00|5869.2|5863.2|5868.6|5862.6|5874.6|5868.6|5867.6|5861.6|54
1637664000000|2021-11-23 10:40:00|5867.6|5861.6|5871.6|5865.6|5872.6|5866.6|5866.6|5860.6|19
1637664300000|2021-11-23 10:45:00|5869.7|5863.7|5868.1|5862.1|5871.6|5865.6|5866.7|5860.7|2
1637664600000|2021-11-23 10:50:00|5867.6|5861.6|5863.6|5857.6|5867.6|5861.6|5863.1|5857.1|1
1637664900000|2021-11-23 10:55:00|5862.7|5856.7|5863.7|5857.7|5865.6|5859.6|5860.7|5854.7|11
1637665200000|2021-11-23 11:00:00|5863.6|5857.6|5862.7|5856.7|5866.6|5860.6|5862.6|5856.6|6
1637665500000|2021-11-23 11:05:00|5864.7|5858.7|5863.2|5857.2|5867.7|5861.7|5862.6|5856.6|7
1637665800000|2021-11-23 11:10:00|5863.6|5857.6|5859.7|5853.7|5863.6|5857.6|5859.7|5853.7|15
1637666100000|2021-11-23 11:15:00|5858.6|5852.6|5855.2|5849.2|5858.6|5852.6|5855.2|5849.2|28
1637666400000|2021-11-23 11:20:00|5855.6|5849.6|5854.6|5848.6|5858.1|5852.1|5854.6|5848.6|26
1637666700000|2021-11-23 11:25:00|5854.7|5848.7|5846.2|5840.2|5854.7|5848.7|5843.7|5837.7|22
1637667000000|2021-11-23 11:30:00|5847.1|5841.1|5851.1|5845.1|5851.6|5845.6|5845.2|5839.2|57
1637667300000|2021-11-23 11:35:00|5850.1|5844.1|5842.2|5836.2|5850.1|5844.1|5842.2|5836.2|41
1637667600000|2021-11-23 11:40:00|5843.7|5837.7|5855.2|5849.2|5855.2|5849.2|5843.1|5837.1|39
1637667900000|2021-11-23 11:45:00|5854.7|5848.7|5858.2|5852.2|5858.2|5852.2|5853.7|5847.7|27
1637668200000|2021-11-23 11:50:00|5856.7|5850.7|5858.7|5852.7|5858.7|5852.7|5856.7|5850.7|45
1637668500000|2021-11-23 11:55:00|5857.7|5851.7|5864.2|5858.2|5867.7|5861.7|5855.7|5849.7|16
1637668800000|2021-11-23 12:00:00|5862.7|5856.7|5861.7|5855.7|5867.6|5861.6|5855.2|5849.2|52
1637669100000|2021-11-23 12:05:00|5861.2|5855.2|5870.2|5864.2|5870.7|5864.7|5859.2|5853.2|54
1637669400000|2021-11-23 12:10:00|5870.7|5864.7|5872.7|5866.7|5879.7|5873.7|5870.7|5864.7|194
1637669700000|2021-11-23 12:15:00|5872.2|5866.2|5868.2|5862.2|5872.7|5866.7|5865.7|5859.7|10
1637670000000|2021-11-23 12:20:00|5867.7|5861.7|5882.2|5876.2|5883.7|5877.7|5866.7|5860.7|2
1637670300000|2021-11-23 12:25:00|5882.7|5876.7|5871.7|5865.7|5883.2|5877.2|5871.7|5865.7|6
1637670600000|2021-11-23 12:30:00|5871.2|5865.2|5873.7|5867.7|5874.2|5868.2|5862.2|5856.2|5
1637670900000|2021-11-23 12:35:00|5874.2|5868.2|5876.2|5870.2|5881.2|5875.2|5872.7|5866.7|8
1637671200000|2021-11-23 12:40:00|5877.7|5871.7|5879.2|5873.2|5880.6|5874.6|5875.2|5869.2|9
1637671500000|2021-11-23 12:45:00|5878.2|5872.2|5878.2|5872.2|5879.2|5873.2|5875.2|5869.2|12
1637671800000|2021-11-23 12:50:00|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5877.2|5871.2|33
1637672100000|2021-11-23 12:55:00|5878.7|5872.7|5878.7|5872.7|5885.1|5879.1|5878.7|5872.7|7
1637672400000|2021-11-23 13:00:00|5879.2|5873.2|5878.7|5872.7|5879.2|5873.2|5877.2|5871.2|16
1637672700000|2021-11-23 13:05:00|5878.2|5872.2|5882.2|5876.2|5882.2|5876.2|5872.7|5866.7|55
1637673000000|2021-11-23 13:10:00|5882.7|5876.7|5872.2|5866.2|5883.2|5877.2|5872.2|5866.2|24
1637673300000|2021-11-23 13:15:00|5871.7|5865.7|5865.7|5859.7|5872.2|5866.2|5860.7|5854.7|8
1637673600000|2021-11-23 13:20:00|5866.2|5860.2|5864.2|5858.2|5868.2|5862.2|5857.2|5851.2|13
1637673900000|2021-11-23 13:25:00|5864.7|5858.7|5865.7|5859.7|5870.7|5864.7|5860.7|5854.7|22
1637674200000|2021-11-23 13:30:00|5865.2|5859.2|5859.2|5853.2|5865.2|5859.2|5858.2|5852.2|0
1637674500000|2021-11-23 13:35:00|5861.2|5855.2|5861.6|5855.6|5864.7|5858.7|5856.7|5850.7|45
1637674800000|2021-11-23 13:40:00|5861.1|5855.1|5875.7|5869.7|5878.6|5872.6|5859.1|5853.1|108
1637677800000|2021-11-23 14:30:00|5895.7|5889.7|5911.7|5905.7|5946.2|5940.2|5893.2|5887.2|572
1637678100000|2021-11-23 14:35:00|5912.7|5906.7|5923.7|5917.7|5935.2|5929.2|5907.7|5901.7|114
1637678400000|2021-11-23 14:40:00|5923.2|5917.2|5928.2|5922.2|5939.2|5933.2|5914.7|5908.7|244
1637678700000|2021-11-23 14:45:00|5927.7|5921.7|5933.2|5927.2|5953.2|5947.2|5927.2|5921.2|461
1637679000000|2021-11-23 14:50:00|5932.7|5926.7|5933.2|5927.2|5937.2|5931.2|5930.7|5924.7|89
1637679300000|2021-11-23 14:55:00|5933.3|5927.3|5925.3|5919.3|5934.7|5928.7|5924.8|5918.8|240
1637679600000|2021-11-23 15:00:00|5926.3|5920.3|5908.7|5902.7|5927.3|5921.3|5903.7|5897.7|232
1637679900000|2021-11-23 15:05:00|5907.7|5901.7|5933.3|5927.3|5933.3|5927.3|5907.7|5901.7|129
1637680200000|2021-11-23 15:10:00|5931.8|5925.8|5931.3|5925.3|5933.3|5927.3|5928.8|5922.8|327
1637680500000|2021-11-23 15:15:00|5932.3|5926.3|5939.8|5933.8|5942.8|5936.8|5929.3|5923.3|212
1637680800000|2021-11-23 15:20:00|5940.3|5934.3|5938.3|5932.3|5949.3|5943.3|5934.8|5928.8|260
1637681100000|2021-11-23 15:25:00|5937.8|5931.8|5938.3|5932.3|5942.3|5936.3|5935.8|5929.8|103
1637681400000|2021-11-23 15:30:00|5938.8|5932.8|5956.2|5950.2|5957.7|5951.7|5938.3|5932.3|168
1637681700000|2021-11-23 15:35:00|5955.7|5949.7|5954.3|5948.3|5957.7|5951.7|5946.7|5940.7|104
1637682000000|2021-11-23 15:40:00|5954.2|5948.2|5962.7|5956.7|5964.7|5958.7|5954.2|5948.2|160
1637682300000|2021-11-23 15:45:00|5962.8|5956.8|5965.2|5959.2|5966.7|5960.7|5962.7|5956.7|163
1637682600000|2021-11-23 15:50:00|5964.7|5958.7|5961.2|5955.2|5966.2|5960.2|5959.2|5953.2|287
1637682900000|2021-11-23 15:55:00|5960.7|5954.7|5970.2|5964.2|5974.7|5968.7|5960.7|5954.7|265
1637683200000|2021-11-23 16:00:00|5968.7|5962.7|5951.2|5945.2|5970.2|5964.2|5948.2|5942.2|167
1637683500000|2021-11-23 16:05:00|5951.7|5945.7|5942.2|5936.2|5953.2|5947.2|5939.7|5933.7|229
1637683800000|2021-11-23 16:10:00|5942.7|5936.7|5949.2|5943.2|5949.2|5943.2|5938.7|5932.7|308
1637684100000|2021-11-23 16:15:00|5950.2|5944.2|5954.2|5948.2|5955.7|5949.7|5947.7|5941.7|89
1637684400000|2021-11-23 16:20:00|5952.7|5946.7|5950.2|5944.2|5954.2|5948.2|5949.7|5943.7|83
1637684700000|2021-11-23 16:25:00|5950.7|5944.7|5949.2|5943.2|5955.7|5949.7|5948.2|5942.2|189
1637685000000|2021-11-23 16:30:00|5950.2|5944.2|5954.2|5948.2|5961.2|5955.2|5948.2|5942.2|80
1637685300000|2021-11-23 16:35:00|5954.7|5948.7|5960.2|5954.2|5962.7|5956.7|5952.2|5946.2|166
1637685600000|2021-11-23 16:40:00|5959.7|5953.7|5968.3|5962.3|5972.8|5966.8|5959.7|5953.7|56
1637685900000|2021-11-23 16:45:00|5968.2|5962.2|5984.2|5978.2|5984.7|5978.7|5968.2|5962.2|118
1637686200000|2021-11-23 16:50:00|5982.7|5976.7|5974.2|5968.2|5986.2|5980.2|5969.2|5963.2|215
1637686500000|2021-11-23 16:55:00|5975.2|5969.2|5965.2|5959.2|5975.7|5969.7|5959.7|5953.7|29
1637686800000|2021-11-23 17:00:00|5966.2|5960.2|5968.7|5962.7|5972.7|5966.7|5964.2|5958.2|335
1637687100000|2021-11-23 17:05:00|5969.7|5963.7|5975.7|5969.7|5977.7|5971.7|5960.7|5954.7|169
1637687400000|2021-11-23 17:10:00|5976.2|5970.2|5978.2|5972.2|5980.7|5974.7|5973.7|5967.7|19
1637687700000|2021-11-23 17:15:00|5976.7|5970.7|5979.2|5973.2|5982.7|5976.7|5976.7|5970.7|143
1637688000000|2021-11-23 17:20:00|5978.7|5972.7|5976.7|5970.7|5980.1|5974.1|5973.7|5967.7|519
1637688300000|2021-11-23 17:25:00|5977.7|5971.7|5982.7|5976.7|5986.7|5980.7|5976.2|5970.2|78
1637688600000|2021-11-23 17:30:00|5986.2|5980.2|5989.7|5983.7|5991.2|5985.2|5983.2|5977.2|64
1637688900000|2021-11-23 17:35:00|5990.2|5984.2|5991.7|5985.7|5991.7|5985.7|5987.7|5981.7|30
1637689200000|2021-11-23 17:40:00|5991.6|5985.6|5997.7|5991.7|5997.7|5991.7|5990.2|5984.2|117
1637689500000|2021-11-23 17:45:00|5997.1|5991.1|6004.1|5998.1|6006.7|6000.7|5997.1|5991.1|70
1637689800000|2021-11-23 17:50:00|6003.7|5997.7|6003.6|5997.6|6005.2|5999.2|6001.7|5995.7|29
1637690100000|2021-11-23 17:55:00|6003.1|5997.1|5992.2|5986.2|6005.6|5999.6|5991.1|5985.1|165
1637690400000|2021-11-23 18:00:00|5991.7|5985.7|5993.2|5987.2|5996.7|5990.7|5991.1|5985.1|168
1637690700000|2021-11-23 18:05:00|5993.7|5987.7|5997.2|5991.2|5998.6|5992.6|5993.7|5987.7|54
1637691000000|2021-11-23 18:10:00|5997.7|5991.7|5995.6|5989.6|5998.6|5992.6|5994.6|5988.6|103
1637691300000|2021-11-23 18:15:00|5995.1|5989.1|5992.6|5986.6|5998.6|5992.6|5990.6|5984.6|103
1637691600000|2021-11-23 18:20:00|5993.2|5987.2|5990.1|5984.1|5995.2|5989.2|5990.1|5984.1|23
1637691900000|2021-11-23 18:25:00|5990.6|5984.6|5992.6|5986.6|5995.1|5989.1|5990.6|5984.6|40
1637692200000|2021-11-23 18:30:00|5993.6|5987.6|5998.1|5992.1|5998.6|5992.6|5993.1|5987.1|94
1637692500000|2021-11-23 18:35:00|5997.7|5991.7|5997.7|5991.7|5999.6|5993.6|5995.6|5989.6|71
1637692800000|2021-11-23 18:40:00|5997.6|5991.6|5998.2|5992.2|6000.1|5994.1|5996.1|5990.1|93
1637693100000|2021-11-23 18:45:00|5998.7|5992.7|5990.7|5984.7|6000.1|5994.1|5989.7|5983.7|51
1637693400000|2021-11-23 18:50:00|5990.6|5984.6|6000.2|5994.2|6000.6|5994.6|5990.2|5984.2|477
1637693700000|2021-11-23 18:55:00|6000.6|5994.6|6003.2|5997.2|6003.7|5997.7|6000.1|5994.1|296
1637694000000|2021-11-23 19:00:00|6003.7|5997.7|6005.6|5999.6|6010.7|6004.7|5999.7|5993.7|463
1637694300000|2021-11-23 19:05:00|6006.1|6000.1|6015.1|6009.1|6015.6|6009.6|6006.1|6000.1|442
1637694600000|2021-11-23 19:10:00|6014.6|6008.6|6012.8|6006.8|6015.6|6009.6|5998.1|5992.1|1222
1637694900000|2021-11-23 19:15:00|6012.3|6006.3|6010.3|6004.3|6012.8|6006.8|6007.7|6001.7|878
1637715600000|2021-11-24 01:00:00|6004.3|5998.3|6011.7|6005.7|6012.2|6006.2|6000.8|5994.8|55
1637715900000|2021-11-24 01:05:00|6012.2|6006.2|6018.8|6012.8|6019.7|6013.7|6012.2|6006.2|115
1637716200000|2021-11-24 01:10:00|6019.7|6013.7|6032.3|6026.3|6032.8|6026.8|6019.7|6013.7|108
1637716500000|2021-11-24 01:15:00|6032.8|6026.8|6037.3|6031.3|6038.8|6032.8|6032.8|6026.8|54
1637716800000|2021-11-24 01:20:00|6036.8|6030.8|6037.8|6031.8|6037.8|6031.8|6035.3|6029.3|37
1637717100000|2021-11-24 01:25:00|6037.3|6031.3|6042.3|6036.3|6043.8|6037.8|6037.3|6031.3|53
1637717400000|2021-11-24 01:30:00|6041.8|6035.8|6043.8|6037.8|6047.8|6041.8|6041.8|6035.8|20
1637717700000|2021-11-24 01:35:00|6044.8|6038.8|6058.3|6052.3|6061.3|6055.3|6044.8|6038.8|19
1637718000000|2021-11-24 01:40:00|6058.8|6052.8|6061.3|6055.3|6062.3|6056.3|6057.8|6051.8|13
1637718300000|2021-11-24 01:45:00|6060.8|6054.8|6060.3|6054.3|6062.8|6056.8|6059.3|6053.3|3
1637718600000|2021-11-24 01:50:00|6060.8|6054.8|6057.8|6051.8|6061.8|6055.8|6055.8|6049.8|8
1637718900000|2021-11-24 01:55:00|6059.3|6053.3|6066.3|6060.3|6069.8|6063.8|6059.3|6053.3|20
1637719200000|2021-11-24 02:00:00|6067.3|6061.3|6073.3|6067.3|6075.3|6069.3|6067.3|6061.3|14
1637719500000|2021-11-24 02:05:00|6073.8|6067.8|6075.3|6069.3|6076.3|6070.3|6073.3|6067.3|11
1637719800000|2021-11-24 02:10:00|6075.8|6069.8|6076.3|6070.3|6080.8|6074.8|6074.8|6068.8|25
1637720100000|2021-11-24 02:15:00|6076.4|6070.4|6069.4|6063.4|6077.8|6071.8|6068.8|6062.8|151
1637720400000|2021-11-24 02:20:00|6071.3|6065.3|6067.3|6061.3|6073.3|6067.3|6066.3|6060.3|47
1637720700000|2021-11-24 02:25:00|6065.9|6059.9|6066.8|6060.8|6067.3|6061.3|6062.8|6056.8|86
1637721000000|2021-11-24 02:30:00|6067.3|6061.3|6054.3|6048.3|6070.8|6064.8|6054.3|6048.3|127
1637721300000|2021-11-24 02:35:00|6055.3|6049.3|6057.8|6051.8|6057.8|6051.8|6053.8|6047.8|16
1637721600000|2021-11-24 02:40:00|6056.8|6050.8|6060.3|6054.3|6060.3|6054.3|6053.8|6047.8|7
1637721900000|2021-11-24 02:45:00|6059.8|6053.8|6060.3|6054.3|6063.8|6057.8|6058.8|6052.8|3
1637722200000|2021-11-24 02:50:00|6059.8|6053.8|6054.3|6048.3|6060.3|6054.3|6053.8|6047.8|22
1637722500000|2021-11-24 02:55:00|6053.8|6047.8|6059.3|6053.3|6059.3|6053.3|6053.8|6047.8|23
1637722800000|2021-11-24 03:00:00|6059.8|6053.8|6055.3|6049.3|6061.3|6055.3|6054.3|6048.3|18
1637723100000|2021-11-24 03:05:00|6054.8|6048.8|6053.8|6047.8|6057.3|6051.3|6053.8|6047.8|20
1637723400000|2021-11-24 03:10:00|6054.3|6048.3|6049.3|6043.3|6055.3|6049.3|6048.8|6042.8|44
1637723700000|2021-11-24 03:15:00|6048.8|6042.8|6049.3|6043.3|6051.8|6045.8|6048.8|6042.8|1
1637724000000|2021-11-24 03:20:00|6049.8|6043.8|6048.8|6042.8|6050.3|6044.3|6048.8|6042.8|0
1637724300000|2021-11-24 03:25:00|6049.3|6043.3|6049.3|6043.3|6051.3|6045.3|6048.8|6042.8|5
1637724600000|2021-11-24 03:30:00|6049.8|6043.8|6049.8|6043.8|6051.8|6045.8|6048.8|6042.8|8
1637724900000|2021-11-24 03:35:00|6049.3|6043.3|6047.3|6041.3|6049.3|6043.3|6046.3|6040.3|2
1637725200000|2021-11-24 03:40:00|6046.8|6040.8|6047.3|6041.3|6048.3|6042.3|6045.8|6039.8|0
1637725500000|2021-11-24 03:45:00|6047.8|6041.8|6046.3|6040.3|6051.3|6045.3|6046.3|6040.3|6
1637725800000|2021-11-24 03:50:00|6046.8|6040.8|6046.3|6040.3|6046.8|6040.8|6046.3|6040.3|1
1637726100000|2021-11-24 03:55:00|6046.8|6040.8|6046.8|6040.8|6047.3|6041.3|6045.8|6039.8|1
1637726400000|2021-11-24 04:00:00|6046.3|6040.3|6046.8|6040.8|6050.3|6044.3|6046.3|6040.3|1
1637726700000|2021-11-24 04:05:00|6044.8|6038.8|6044.3|6038.3|6045.8|6039.8|6043.8|6037.8|3
1637727000000|2021-11-24 04:10:00|6043.8|6037.8|6040.3|6034.3|6044.3|6038.3|6038.8|6032.8|0
1637727300000|2021-11-24 04:15:00|6041.3|6035.3|6041.3|6035.3|6042.3|6036.3|6038.8|6032.8|0
1637727600000|2021-11-24 04:20:00|6041.8|6035.8|6041.3|6035.3|6044.8|6038.8|6039.3|6033.3|0
1637727900000|2021-11-24 04:25:00|6040.8|6034.8|6042.8|6036.8|6043.8|6037.8|6039.3|6033.3|4
1637728200000|2021-11-24 04:30:00|6041.8|6035.8|6035.3|6029.3|6041.8|6035.8|6033.8|6027.8|8
1637728500000|2021-11-24 04:35:00|6035.8|6029.8|6039.8|6033.8|6039.8|6033.8|6035.8|6029.8|4
1637728800000|2021-11-24 04:40:00|6041.3|6035.3|6045.8|6039.8|6045.8|6039.8|6040.8|6034.8|2
1637729100000|2021-11-24 04:45:00|6046.8|6040.8|6051.8|6045.8|6051.8|6045.8|6045.8|6039.8|3
1637729400000|2021-11-24 04:50:00|6052.3|6046.3|6052.3|6046.3|6054.3|6048.3|6052.3|6046.3|4
1637729700000|2021-11-24 04:55:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|1
1637730000000|2021-11-24 05:00:00|6049.8|6043.8|6050.3|6044.3|6050.3|6044.3|6049.3|6043.3|0
1637730300000|2021-11-24 05:05:00|6049.8|6043.8|6050.8|6044.8|6050.8|6044.8|6048.8|6042.8|1
1637730600000|2021-11-24 05:10:00|6051.3|6045.3|6050.3|6044.3|6051.3|6045.3|6048.8|6042.8|3
1637730900000|2021-11-24 05:15:00|6050.8|6044.8|6052.3|6046.3|6052.3|6046.3|6050.3|6044.3|1
1637731200000|2021-11-24 05:20:00|6052.8|6046.8|6053.3|6047.3|6055.3|6049.3|6052.8|6046.8|1
1637731500000|2021-11-24 05:25:00|6052.3|6046.3|6050.8|6044.8|6052.8|6046.8|6050.3|6044.3|4
1637731800000|2021-11-24 05:30:00|6051.8|6045.8|6046.8|6040.8|6055.3|6049.3|6046.3|6040.3|4
1637732100000|2021-11-24 05:35:00|6047.3|6041.3|6051.8|6045.8|6054.8|6048.8|6047.3|6041.3|9
1637732400000|2021-11-24 05:40:00|6052.3|6046.3|6059.8|6053.8|6059.8|6053.8|6051.8|6045.8|0
1637732700000|2021-11-24 05:45:00|6060.8|6054.8|6061.3|6055.3|6063.3|6057.3|6059.3|6053.3|8
1637733000000|2021-11-24 05:50:00|6061.8|6055.8|6048.8|6042.8|6064.3|6058.3|6048.8|6042.8|5
1637733300000|2021-11-24 05:55:00|6049.8|6043.8|6051.8|6045.8|6052.3|6046.3|6049.3|6043.3|0
1637733600000|2021-11-24 06:00:00|6051.3|6045.3|6057.8|6051.8|6057.8|6051.8|6051.3|6045.3|38
1637733900000|2021-11-24 06:05:00|6058.3|6052.3|6054.8|6048.8|6060.8|6054.8|6052.8|6046.8|18
1637734200000|2021-11-24 06:10:00|6055.3|6049.3|6059.3|6053.3|6060.3|6054.3|6055.3|6049.3|150
1637734500000|2021-11-24 06:15:00|6059.8|6053.8|6061.9|6055.9|6062.4|6056.4|6058.9|6052.9|111
1637734800000|2021-11-24 06:20:00|6062.9|6056.9|6063.4|6057.4|6064.4|6058.4|6060.9|6054.9|54
1637735100000|2021-11-24 06:25:00|6062.8|6056.8|6060.9|6054.9|6062.8|6056.8|6057.3|6051.3|4
1637735400000|2021-11-24 06:30:00|6060.4|6054.4|6056.8|6050.8|6060.4|6054.4|6053.9|6047.9|185
1637735700000|2021-11-24 06:35:00|6056.3|6050.3|6051.4|6045.4|6056.3|6050.3|6047.4|6041.4|43
1637736000000|2021-11-24 06:40:00|6051.9|6045.9|6051.4|6045.4|6052.9|6046.9|6047.9|6041.9|16
1637736300000|2021-11-24 06:45:00|6051.9|6045.9|6056.4|6050.4|6059.9|6053.9|6051.4|6045.4|8
1637736600000|2021-11-24 06:50:00|6057.4|6051.4|6059.4|6053.4|6059.9|6053.9|6057.4|6051.4|0
1637736900000|2021-11-24 06:55:00|6059.9|6053.9|6059.9|6053.9|6060.4|6054.4|6058.4|6052.4|0
1637737200000|2021-11-24 07:00:00|6059.4|6053.4|6056.4|6050.4|6059.9|6053.9|6056.4|6050.4|0
1637737500000|2021-11-24 07:05:00|6057.3|6051.3|6059.4|6053.4|6059.4|6053.4|6054.9|6048.9|0
1637737800000|2021-11-24 07:10:00|6062.8|6056.8|6057.4|6051.4|6062.9|6056.9|6056.9|6050.9|5
1637738100000|2021-11-24 07:15:00|6056.9|6050.9|6056.4|6050.4|6057.4|6051.4|6054.9|6048.9|0
1637738400000|2021-11-24 07:20:00|6055.9|6049.9|6050.9|6044.9|6055.9|6049.9|6049.9|6043.9|12
1637738700000|2021-11-24 07:25:00|6050.4|6044.4|6049.9|6043.9|6051.9|6045.9|6049.9|6043.9|15
1637739000000|2021-11-24 07:30:00|6049.3|6043.3|6042.9|6036.9|6049.3|6043.3|6041.8|6035.8|51
1637739300000|2021-11-24 07:35:00|6042.4|6036.4|6042.4|6036.4|6044.4|6038.4|6040.4|6034.4|2
1637739600000|2021-11-24 07:40:00|6041.9|6035.9|6043.9|6037.9|6043.9|6037.9|6040.9|6034.9|0
1637739900000|2021-11-24 07:45:00|6043.4|6037.4|6042.9|6036.9|6043.9|6037.9|6041.9|6035.9|0
1637740200000|2021-11-24 07:50:00|6043.4|6037.4|6044.9|6038.9|6045.9|6039.9|6042.9|6036.9|0
1637740500000|2021-11-24 07:55:00|6045.4|6039.4|6054.4|6048.4|6056.9|6050.9|6044.4|6038.4|18
1637740800000|2021-11-24 08:00:00|6055.9|6049.9|6056.9|6050.9|6057.9|6051.9|6053.9|6047.9|4
1637741100000|2021-11-24 08:05:00|6057.4|6051.4|6048.9|6042.9|6057.4|6051.4|6047.9|6041.9|5
1637741400000|2021-11-24 08:10:00|6047.4|6041.4|6051.8|6045.8|6054.3|6048.3|6046.9|6040.9|3
1637741700000|2021-11-24 08:15:00|6051.3|6045.3|6056.8|6050.8|6058.3|6052.3|6050.3|6044.3|7
1637742000000|2021-11-24 08:20:00|6053.8|6047.8|6052.8|6046.8|6055.8|6049.8|6050.3|6044.3|0
1637742300000|2021-11-24 08:25:00|6053.3|6047.3|6050.3|6044.3|6054.3|6048.3|6050.3|6044.3|8
1637742600000|2021-11-24 08:30:00|6050.8|6044.8|6049.8|6043.8|6055.8|6049.8|6049.8|6043.8|26
1637742900000|2021-11-24 08:35:00|6049.4|6043.4|6048.8|6042.8|6052.8|6046.8|6047.8|6041.8|54
1637743200000|2021-11-24 08:40:00|6049.3|6043.3|6051.3|6045.3|6051.3|6045.3|6047.3|6041.3|11
1637743500000|2021-11-24 08:45:00|6051.8|6045.8|6061.3|6055.3|6062.3|6056.3|6051.8|6045.8|18
1637743800000|2021-11-24 08:50:00|6060.3|6054.3|6057.8|6051.8|6061.8|6055.8|6057.3|6051.3|2
1637744100000|2021-11-24 08:55:00|6058.8|6052.8|6058.3|6052.3|6059.8|6053.8|6055.3|6049.3|0
1637744400000|2021-11-24 09:00:00|6057.3|6051.3|6047.3|6041.3|6057.3|6051.3|6046.8|6040.8|3
1637744700000|2021-11-24 09:05:00|6047.3|6041.3|6050.8|6044.8|6050.8|6044.8|6046.8|6040.8|6
1637745000000|2021-11-24 09:10:00|6050.3|6044.3|6049.8|6043.8|6051.8|6045.8|6048.3|6042.3|4
1637745300000|2021-11-24 09:15:00|6050.3|6044.3|6051.8|6045.8|6051.8|6045.8|6047.8|6041.8|2
1637745600000|2021-11-24 09:20:00|6052.3|6046.3|6049.3|6043.3|6052.8|6046.8|6048.8|6042.8|0
1637745900000|2021-11-24 09:25:00|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6046.8|6040.8|0
1637746200000|2021-11-24 09:30:00|6048.8|6042.8|6047.8|6041.8|6050.8|6044.8|6043.3|6037.3|7
1637746500000|2021-11-24 09:35:00|6046.3|6040.3|6048.3|6042.3|6049.8|6043.8|6044.8|6038.8|10
1637746800000|2021-11-24 09:40:00|6047.3|6041.3|6055.3|6049.3|6056.8|6050.8|6047.3|6041.3|10
1637747100000|2021-11-24 09:45:00|6054.3|6048.3|6052.3|6046.3|6057.8|6051.8|6050.8|6044.8|12
1637747400000|2021-11-24 09:50:00|6051.8|6045.8|6037.3|6031.3|6051.8|6045.8|6037.3|6031.3|11
1637747700000|2021-11-24 09:55:00|6036.8|6030.8|6039.8|6033.8|6040.3|6034.3|6029.3|6023.3|12
1637748000000|2021-11-24 10:00:00|6038.8|6032.8|6041.8|6035.8|6043.3|6037.3|6032.3|6026.3|8
1637748300000|2021-11-24 10:05:00|6041.3|6035.3|6039.3|6033.3|6042.8|6036.8|6036.8|6030.8|11
1637748600000|2021-11-24 10:10:00|6038.8|6032.8|6039.8|6033.8|6040.3|6034.3|6037.8|6031.8|4
1637748900000|2021-11-24 10:15:00|6039.9|6033.9|6043.3|6037.3|6043.8|6037.8|6039.9|6033.9|6
1637749200000|2021-11-24 10:20:00|6042.8|6036.8|6039.8|6033.8|6043.8|6037.8|6039.3|6033.3|4
1637749500000|2021-11-24 10:25:00|6040.3|6034.3|6042.3|6036.3|6042.8|6036.8|6039.3|6033.3|1
1637749800000|2021-11-24 10:30:00|6042.8|6036.8|6042.8|6036.8|6044.3|6038.3|6038.8|6032.8|24
1637750100000|2021-11-24 10:35:00|6043.3|6037.3|6055.8|6049.8|6058.3|6052.3|6042.3|6036.3|87
1637750400000|2021-11-24 10:40:00|6056.8|6050.8|6052.3|6046.3|6057.3|6051.3|6051.8|6045.8|2
1637750700000|2021-11-24 10:45:00|6051.8|6045.8|6048.8|6042.8|6053.3|6047.3|6048.8|6042.8|1
1637751000000|2021-11-24 10:50:00|6048.3|6042.3|6048.3|6042.3|6052.3|6046.3|6046.8|6040.8|0
1637751300000|2021-11-24 10:55:00|6047.8|6041.8|6039.8|6033.8|6047.8|6041.8|6038.8|6032.8|19
1637751600000|2021-11-24 11:00:00|6039.3|6033.3|6035.8|6029.8|6041.8|6035.8|6032.8|6026.8|305
1637751900000|2021-11-24 11:05:00|6036.8|6030.8|6030.3|6024.3|6037.3|6031.3|6028.8|6022.8|14
1637752200000|2021-11-24 11:10:00|6029.8|6023.8|6030.3|6024.3|6035.3|6029.3|6027.3|6021.3|11
1637752500000|2021-11-24 11:15:00|6031.8|6025.8|6036.8|6030.8|6036.8|6030.8|6031.3|6025.3|6
1637752800000|2021-11-24 11:20:00|6036.3|6030.3|6027.8|6021.8|6036.8|6030.8|6026.8|6020.8|13
1637753100000|2021-11-24 11:25:00|6029.3|6023.3|6034.8|6028.8|6035.3|6029.3|6028.3|6022.3|3
1637753400000|2021-11-24 11:30:00|6034.3|6028.3|6033.8|6027.8|6037.3|6031.3|6030.3|6024.3|13
1637753700000|2021-11-24 11:35:00|6032.8|6026.8|6035.8|6029.8|6035.8|6029.8|6032.3|6026.3|21
1637754000000|2021-11-24 11:40:00|6035.3|6029.3|6032.8|6026.8|6035.8|6029.8|6031.8|6025.8|35
1637754300000|2021-11-24 11:45:00|6033.3|6027.3|6039.8|6033.8|6043.3|6037.3|6032.3|6026.3|1
1637754600000|2021-11-24 11:50:00|6039.3|6033.3|6044.8|6038.8|6045.3|6039.3|6038.8|6032.8|19
1637754900000|2021-11-24 11:55:00|6047.2|6041.2|6047.8|6041.8|6051.8|6045.8|6043.8|6037.8|18
1637755200000|2021-11-24 12:00:00|6047.3|6041.3|6049.3|6043.3|6049.8|6043.8|6044.3|6038.3|12
1637755500000|2021-11-24 12:05:00|6049.8|6043.8|6051.3|6045.3|6052.3|6046.3|6049.3|6043.3|6
1637755800000|2021-11-24 12:10:00|6050.8|6044.8|6058.3|6052.3|6060.3|6054.3|6047.8|6041.8|23
1637756100000|2021-11-24 12:15:00|6058.8|6052.8|6072.8|6066.8|6073.8|6067.8|6057.8|6051.8|22
1637756400000|2021-11-24 12:20:00|6073.3|6067.3|6073.8|6067.8|6077.8|6071.8|6071.8|6065.8|15
1637756700000|2021-11-24 12:25:00|6075.3|6069.3|6077.3|6071.3|6077.3|6071.3|6073.8|6067.8|20
1637757000000|2021-11-24 12:30:00|6076.8|6070.8|6076.8|6070.8|6077.8|6071.8|6076.8|6070.8|2
1637757300000|2021-11-24 12:35:00|6077.2|6071.2|6073.8|6067.8|6077.8|6071.8|6073.8|6067.8|20
1637757600000|2021-11-24 12:40:00|6073.3|6067.3|6081.8|6075.8|6085.8|6079.8|6073.3|6067.3|72
1637757900000|2021-11-24 12:45:00|6082.7|6076.7|6084.3|6078.3|6086.2|6080.2|6080.3|6074.3|52
1637758200000|2021-11-24 12:50:00|6083.8|6077.8|6086.3|6080.3|6090.3|6084.3|6080.3|6074.3|56
1637758500000|2021-11-24 12:55:00|6088.8|6082.8|6095.3|6089.3|6097.2|6091.2|6088.7|6082.7|72
1637758800000|2021-11-24 13:00:00|6094.3|6088.3|6091.7|6085.7|6097.8|6091.8|6087.8|6081.8|7
1637759100000|2021-11-24 13:05:00|6091.2|6085.2|6091.3|6085.3|6094.7|6088.7|6090.8|6084.8|69
1637759400000|2021-11-24 13:10:00|6090.8|6084.8|6093.8|6087.8|6095.3|6089.3|6085.8|6079.8|49
1637759700000|2021-11-24 13:15:00|6095.8|6089.8|6095.8|6089.8|6099.8|6093.8|6094.8|6088.8|68
1637760000000|2021-11-24 13:20:00|6095.3|6089.3|6086.9|6080.9|6095.3|6089.3|6086.9|6080.9|24
1637760300000|2021-11-24 13:25:00|6085.8|6079.8|6090.3|6084.3|6091.3|6085.3|6082.3|6076.3|80
1637760600000|2021-11-24 13:30:00|6089.8|6083.8|6091.3|6085.3|6092.8|6086.8|6089.8|6083.8|198
1637760900000|2021-11-24 13:35:00|6090.8|6084.8|6085.3|6079.3|6092.3|6086.3|6084.8|6078.8|40
1637761200000|2021-11-24 13:40:00|6083.8|6077.8|6086.8|6080.8|6089.8|6083.8|6082.8|6076.8|38
1637764200000|2021-11-24 14:30:00|6084.8|6078.8|6189.8|6183.8|6200.3|6194.3|6082.3|6076.3|1779
1637764500000|2021-11-24 14:35:00|6190.3|6184.3|6156.3|6150.3|6196.8|6190.8|6149.3|6143.3|579
1637764800000|2021-11-24 14:40:00|6156.8|6150.8|6139.8|6133.8|6159.8|6153.8|6112.8|6106.8|384
1637765100000|2021-11-24 14:45:00|6139.3|6133.3|6128.4|6122.4|6141.4|6135.4|6123.4|6117.4|252
1637765400000|2021-11-24 14:50:00|6128.9|6122.9|6128.3|6122.3|6137.4|6131.4|6120.4|6114.4|211
1637765700000|2021-11-24 14:55:00|6127.8|6121.8|6137.8|6131.8|6141.3|6135.3|6124.8|6118.8|648
1637766000000|2021-11-24 15:00:00|6138.3|6132.3|6126.8|6120.8|6138.3|6132.3|6126.8|6120.8|153
1637766300000|2021-11-24 15:05:00|6127.3|6121.3|6108.3|6102.3|6130.3|6124.3|6108.3|6102.3|694
1637766600000|2021-11-24 15:10:00|6109.3|6103.3|6132.8|6126.8|6137.3|6131.3|6105.3|6099.3|93
1637766900000|2021-11-24 15:15:00|6132.3|6126.3|6144.8|6138.8|6147.8|6141.8|6132.3|6126.3|122
1637767200000|2021-11-24 15:20:00|6143.8|6137.8|6145.8|6139.8|6146.8|6140.8|6137.8|6131.8|529
1637767500000|2021-11-24 15:25:00|6146.8|6140.8|6129.3|6123.3|6146.8|6140.8|6128.3|6122.3|62
1637767800000|2021-11-24 15:30:00|6128.8|6122.8|6133.3|6127.3|6139.3|6133.3|6128.8|6122.8|266
1637768100000|2021-11-24 15:35:00|6132.8|6126.8|6121.3|6115.3|6135.3|6129.3|6119.8|6113.8|293
1637768400000|2021-11-24 15:40:00|6122.4|6116.4|6109.8|6103.8|6122.4|6116.4|6109.3|6103.3|243
1637768700000|2021-11-24 15:45:00|6110.3|6104.3|6096.8|6090.8|6111.3|6105.3|6087.3|6081.3|194
1637769000000|2021-11-24 15:50:00|6096.3|6090.3|6106.3|6100.3|6109.3|6103.3|6092.3|6086.3|343
1637769300000|2021-11-24 15:55:00|6105.8|6099.8|6110.3|6104.3|6114.8|6108.8|6103.8|6097.8|321
1637769600000|2021-11-24 16:00:00|6111.3|6105.3|6107.4|6101.4|6113.3|6107.3|6103.8|6097.8|198
1637769900000|2021-11-24 16:05:00|6106.9|6100.9|6108.8|6102.8|6114.4|6108.4|6104.9|6098.9|197
1637770200000|2021-11-24 16:10:00|6108.3|6102.3|6108.3|6102.3|6110.3|6104.3|6106.3|6100.3|70
1637770500000|2021-11-24 16:15:00|6107.3|6101.3|6104.3|6098.3|6107.9|6101.9|6103.8|6097.8|71
1637770800000|2021-11-24 16:20:00|6104.8|6098.8|6099.4|6093.4|6110.8|6104.8|6098.9|6092.9|615
1637771100000|2021-11-24 16:25:00|6098.9|6092.9|6101.4|6095.4|6102.4|6096.4|6094.9|6088.9|174
1637771400000|2021-11-24 16:30:00|6101.3|6095.3|6102.4|6096.4|6103.8|6097.8|6097.9|6091.9|428
1637771700000|2021-11-24 16:35:00|6101.9|6095.9|6105.4|6099.4|6107.4|6101.4|6100.9|6094.9|246
1637772000000|2021-11-24 16:40:00|6104.9|6098.9|6106.4|6100.4|6109.4|6103.4|6100.9|6094.9|144
1637772300000|2021-11-24 16:45:00|6105.9|6099.9|6098.9|6092.9|6106.9|6100.9|6095.4|6089.4|155
1637772600000|2021-11-24 16:50:00|6099.4|6093.4|6087.4|6081.4|6099.4|6093.4|6082.4|6076.4|580
1637772900000|2021-11-24 16:55:00|6088.4|6082.4|6061.4|6055.4|6090.4|6084.4|6060.4|6054.4|253
1637773200000|2021-11-24 17:00:00|6061.9|6055.9|6060.9|6054.9|6066.9|6060.9|6056.9|6050.9|188
1637773500000|2021-11-24 17:05:00|6059.9|6053.9|6048.4|6042.4|6068.9|6062.9|6048.4|6042.4|246
1637773800000|2021-11-24 17:10:00|6048.9|6042.9|6065.9|6059.9|6067.9|6061.9|6047.4|6041.4|644
1637774100000|2021-11-24 17:15:00|6066.4|6060.4|6068.4|6062.4|6082.4|6076.4|6063.4|6057.4|228
1637774400000|2021-11-24 17:20:00|6068.9|6062.9|6070.4|6064.4|6074.4|6068.4|6066.4|6060.4|137
1637774700000|2021-11-24 17:25:00|6069.9|6063.9|6065.4|6059.4|6072.9|6066.9|6062.9|6056.9|103
1637775000000|2021-11-24 17:30:00|6065.9|6059.9|6063|6057|6067.4|6061.4|6061.9|6055.9|364
1637775300000|2021-11-24 17:35:00|6062.4|6056.4|6069.4|6063.4|6069.4|6063.4|6055.5|6049.5|83
1637775600000|2021-11-24 17:40:00|6068.9|6062.9|6078.5|6072.5|6080.9|6074.9|6068.9|6062.9|353
1637775900000|2021-11-24 17:45:00|6079|6073|6070.4|6064.4|6080.4|6074.4|6070|6064|65
1637776200000|2021-11-24 17:50:00|6070.9|6064.9|6092.4|6086.4|6094.9|6088.9|6070.9|6064.9|420
1637776500000|2021-11-24 17:55:00|6093.4|6087.4|6092.9|6086.9|6094.4|6088.4|6085.4|6079.4|158
1637776800000|2021-11-24 18:00:00|6093.4|6087.4|6089.9|6083.9|6095.4|6089.4|6086.4|6080.4|214
1637777100000|2021-11-24 18:05:00|6089.4|6083.4|6093.9|6087.9|6095.9|6089.9|6088.9|6082.9|631
1637777400000|2021-11-24 18:10:00|6094.4|6088.4|6095.3|6089.3|6096.3|6090.3|6089.9|6083.9|561
1637777700000|2021-11-24 18:15:00|6094.8|6088.8|6101.3|6095.3|6107.8|6101.8|6094.8|6088.8|366
1637778000000|2021-11-24 18:20:00|6100.8|6094.8|6092.8|6086.8|6101.3|6095.3|6090.3|6084.3|134
1637778300000|2021-11-24 18:25:00|6093.3|6087.3|6088.8|6082.8|6094.8|6088.8|6084.3|6078.3|76
1637778600000|2021-11-24 18:30:00|6087.8|6081.8|6092.8|6086.8|6097.8|6091.8|6085.3|6079.3|101
1637778900000|2021-11-24 18:35:00|6096.3|6090.3|6091.3|6085.3|6096.3|6090.3|6088.8|6082.8|64
1637779200000|2021-11-24 18:40:00|6091.8|6085.8|6088.3|6082.3|6093.3|6087.3|6085.8|6079.8|66
1637779500000|2021-11-24 18:45:00|6088.8|6082.8|6082.8|6076.8|6089.8|6083.8|6079.3|6073.3|136
1637779800000|2021-11-24 18:50:00|6083.3|6077.3|6083.4|6077.4|6089.3|6083.3|6081.8|6075.8|417
1637780100000|2021-11-24 18:55:00|6082.9|6076.9|6089.9|6083.9|6089.9|6083.9|6081.4|6075.4|340
1637780400000|2021-11-24 19:00:00|6090.4|6084.4|6090.5|6084.5|6096|6090|6087.5|6081.5|964
1637780700000|2021-11-24 19:05:00|6088.5|6082.5|6086.5|6080.5|6094.5|6088.5|6084|6078|360
1637781000000|2021-11-24 19:10:00|6087.5|6081.5|6065.6|6059.6|6089.6|6083.6|6063.1|6057.1|1157
1637781300000|2021-11-24 19:15:00|6066.1|6060.1|6062.6|6047.6|6069|6063|6057|6047.6|463
1637931600000|2021-11-26 13:00:00|6062.1|6056.1|6064|6058|6064.1|6058.1|6062.1|6056.1|0
1637937000000|2021-11-26 14:30:00|5941.1|5926.1|5940.6|5934.6|5951.6|5945.6|5873.6|5867.6|2558
1637937300000|2021-11-26 14:35:00|5941.6|5935.6|5936.6|5930.6|5948.6|5942.6|5932.1|5926.1|1005
1637937600000|2021-11-26 14:40:00|5934.6|5928.6|5938.6|5932.6|5946.6|5940.6|5931.6|5925.6|855
1637937900000|2021-11-26 14:45:00|5937.6|5931.6|5930.6|5924.6|5944.1|5938.1|5929.6|5923.6|1209
1637938200000|2021-11-26 14:50:00|5931.6|5925.6|5927.6|5921.6|5931.6|5925.6|5918.1|5912.1|764
1637938500000|2021-11-26 14:55:00|5928.1|5922.1|5932.6|5926.6|5934.1|5928.1|5925.6|5919.6|664
1637938800000|2021-11-26 15:00:00|5932.1|5926.1|5944.1|5938.1|5944.6|5938.6|5923.6|5917.6|998
1637939100000|2021-11-26 15:05:00|5942.6|5936.6|5942.6|5936.6|5944.6|5938.6|5940.1|5934.1|851
1637939400000|2021-11-26 15:10:00|5941.1|5935.1|5921.5|5915.5|5949.5|5943.5|5921.5|5915.5|1006
1637939700000|2021-11-26 15:15:00|5920|5914|5917|5911|5922.5|5916.5|5913.5|5907.5|800
1637940000000|2021-11-26 15:20:00|5916.5|5910.5|5912|5906|5918|5912|5909.5|5903.5|738
1637940300000|2021-11-26 15:25:00|5911.5|5905.5|5902|5896|5911.5|5905.5|5898.5|5892.5|696
1637940600000|2021-11-26 15:30:00|5903|5897|5889|5883|5906|5900|5887|5881|978
1637940900000|2021-11-26 15:35:00|5888.5|5882.5|5887.5|5881.5|5894|5888|5886|5880|374
1637941200000|2021-11-26 15:40:00|5886|5880|5893.5|5887.5|5894.5|5888.5|5886|5880|469
1637941500000|2021-11-26 15:45:00|5893|5887|5896.5|5890.5|5897|5891|5886|5880|465
1637941800000|2021-11-26 15:50:00|5897|5891|5886.5|5880.5|5897|5891|5884.5|5878.5|476
1637942100000|2021-11-26 15:55:00|5887.5|5881.5|5884.5|5878.5|5887.5|5881.5|5884.5|5878.5|409
1637942400000|2021-11-26 16:00:00|5885|5879|5886.5|5880.5|5887.5|5881.5|5883.5|5877.5|618
1637942700000|2021-11-26 16:05:00|5886|5880|5885|5879|5890.5|5884.5|5884.5|5878.5|334
1637943000000|2021-11-26 16:10:00|5884.5|5878.5|5882.5|5876.5|5892.5|5886.5|5881.5|5875.5|348
1637943300000|2021-11-26 16:15:00|5881.5|5875.5|5879.5|5873.5|5882.5|5876.5|5875.5|5869.5|287
1637943600000|2021-11-26 16:20:00|5879|5873|5877|5871|5882.5|5876.5|5875.5|5869.5|394
1637943900000|2021-11-26 16:25:00|5876.5|5870.5|5876|5870|5878.5|5872.5|5873.5|5867.5|348
1637944200000|2021-11-26 16:30:00|5875.5|5869.5|5874.5|5868.5|5884|5878|5871.5|5865.5|408
1637944500000|2021-11-26 16:35:00|5876|5870|5885|5879|5887|5881|5874.5|5868.5|300
1637944800000|2021-11-26 16:40:00|5884.5|5878.5|5889.5|5883.5|5892.5|5886.5|5880|5874|498
1637945100000|2021-11-26 16:45:00|5889|5883|5896.5|5890.5|5897.5|5891.5|5884.5|5878.5|295
1637945400000|2021-11-26 16:50:00|5897.5|5891.5|5902|5896|5906.5|5900.5|5895.5|5889.5|502
1637945700000|2021-11-26 16:55:00|5902.5|5896.5|5899.5|5893.5|5914|5908|5898.5|5892.5|407
1637946000000|2021-11-26 17:00:00|5898.5|5892.5|5899|5893|5904.5|5898.5|5893.5|5887.5|208
1637946300000|2021-11-26 17:05:00|5899.5|5893.5|5900|5894|5904.5|5898.5|5890|5884|339
1637946600000|2021-11-26 17:10:00|5900.5|5894.5|5891|5885|5901.5|5895.5|5891|5885|350
1637946900000|2021-11-26 17:15:00|5891.5|5885.5|5893.5|5887.5|5895.5|5889.5|5886.5|5880.5|327
1637947200000|2021-11-26 17:20:00|5892.5|5886.5|5884|5878|5892.5|5886.5|5878|5872|297
1637947500000|2021-11-26 17:25:00|5884.5|5878.5|5890|5884|5895.5|5889.5|5884|5878|269
1637947800000|2021-11-26 17:30:00|5889.5|5883.5|5934|5928|5935.5|5929.5|5889.5|5883.5|765
1637948100000|2021-11-26 17:35:00|5930|5924|5926|5920|5933.6|5927.6|5920|5914|590
1637948400000|2021-11-26 17:40:00|5924|5918|5925.5|5919.5|5928.5|5922.5|5914.5|5908.5|252
1637948700000|2021-11-26 17:45:00|5926|5920|5922.5|5916.5|5932.5|5926.5|5912.5|5906.5|300
1637949000000|2021-11-26 17:50:00|5922.6|5916.6|5895.5|5889.5|5923.5|5917.5|5891.5|5885.5|851
1637949300000|2021-11-26 17:55:00|5898.5|5892.5|5894|5888|5903.5|5897.5|5888.5|5882.5|1665
1637949600000|2021-11-26 18:00:00|5893|5887|5903.5|5897.5|5906.5|5900.5|5893|5887|882
1638147600000|2021-11-29 01:00:00|5934.2|5928.2|5955.2|5949.2|5969.7|5963.7|5917.1|5911.1|818
1638147900000|2021-11-29 01:05:00|5955.7|5949.7|5962.2|5956.2|5970.2|5964.2|5954.6|5948.6|268
1638148200000|2021-11-29 01:10:00|5963.7|5957.7|5969.5|5963.5|5971.6|5965.6|5958.1|5952.1|206
1638148500000|2021-11-29 01:15:00|5970|5964|5972.4|5966.4|5975|5969|5964.5|5958.5|114
1638148800000|2021-11-29 01:20:00|5972.9|5966.9|5981.5|5975.5|5984.4|5978.4|5972.4|5966.4|120
1638149100000|2021-11-29 01:25:00|5982.5|5976.5|5983.9|5977.9|5984.4|5978.4|5981.4|5975.4|82
1638149400000|2021-11-29 01:30:00|5983.4|5977.4|5992.9|5986.9|5992.9|5986.9|5981.9|5975.9|93
1638149700000|2021-11-29 01:35:00|5993.4|5987.4|5992.9|5986.9|6000.4|5994.4|5983.5|5977.5|144
1638150000000|2021-11-29 01:40:00|5992.5|5986.5|5985|5979|5994.9|5988.9|5983.5|5977.5|109
1638150300000|2021-11-29 01:45:00|5985.5|5979.5|6000.2|5994.2|6002.7|5996.7|5985.5|5979.5|194
1638150600000|2021-11-29 01:50:00|6001.1|5995.1|5995.2|5989.2|6003.2|5997.2|5994.6|5988.6|157
1638150900000|2021-11-29 01:55:00|5995.1|5989.1|6005|5999|6005|5999|5992.1|5986.1|133
1638151200000|2021-11-29 02:00:00|6004.6|5998.6|5998.5|5992.5|6009|6003|5997.6|5991.6|85
1638151500000|2021-11-29 02:05:00|5998|5992|6007.5|6001.5|6012.4|6006.4|5998|5992|164
1638151800000|2021-11-29 02:10:00|6008.9|6002.9|6009.5|6003.5|6011.9|6005.9|6007.9|6001.9|43
1638152100000|2021-11-29 02:15:00|6009.9|6003.9|6004.5|5998.5|6010.5|6004.5|6003|5997|33
1638152400000|2021-11-29 02:20:00|6006|6000|6002.5|5996.5|6006.9|6000.9|6002.5|5996.5|9
1638152700000|2021-11-29 02:25:00|6003.9|5997.9|6004.9|5998.9|6006.4|6000.4|6003.9|5997.9|15
1638153000000|2021-11-29 02:30:00|6004.4|5998.4|6003|5997|6006.4|6000.4|6001|5995|15
1638153300000|2021-11-29 02:35:00|6002|5996|6012.8|6006.8|6013.3|6007.3|6000|5994|29
1638153600000|2021-11-29 02:40:00|6012.9|6006.9|6016.8|6010.8|6019.3|6013.3|6011.3|6005.3|145
1638153900000|2021-11-29 02:45:00|6017.3|6011.3|6021.2|6015.2|6024.2|6018.2|6017.3|6011.3|112
1638154200000|2021-11-29 02:50:00|6021.7|6015.7|6021.1|6015.1|6023.6|6017.6|6019.7|6013.7|23
1638154500000|2021-11-29 02:55:00|6021.6|6015.6|6021.1|6015.1|6023.1|6017.1|6020.6|6014.6|32
1638154800000|2021-11-29 03:00:00|6020.7|6014.7|6020.6|6014.6|6021.6|6015.6|6020.6|6014.6|24
1638155100000|2021-11-29 03:05:00|6021.1|6015.1|6008.8|6002.8|6023.1|6017.1|6008.8|6002.8|99
1638155400000|2021-11-29 03:10:00|6009.2|6003.2|6012.2|6006.2|6012.2|6006.2|6002.7|5996.7|71
1638155700000|2021-11-29 03:15:00|6012.6|6006.6|6006.6|6000.6|6016.6|6010.6|6005.7|5999.7|24
1638156000000|2021-11-29 03:20:00|6006.7|6000.7|6010.2|6004.2|6012.2|6006.2|6006.7|6000.7|12
1638156300000|2021-11-29 03:25:00|6010.7|6004.7|6012.7|6006.7|6012.8|6006.8|6009.8|6003.8|18
1638156600000|2021-11-29 03:30:00|6012.2|6006.2|6011.7|6005.7|6012.7|6006.7|6010.3|6004.3|8
1638156900000|2021-11-29 03:35:00|6010.8|6004.8|6012.8|6006.8|6012.8|6006.8|6008.8|6002.8|7
1638157200000|2021-11-29 03:40:00|6012.3|6006.3|6012.8|6006.8|6012.8|6006.8|6009.3|6003.3|10
1638157500000|2021-11-29 03:45:00|6013.2|6007.2|6011.8|6005.8|6014.3|6008.3|6010.2|6004.2|42
1638157800000|2021-11-29 03:50:00|6010.8|6004.8|6012.7|6006.7|6013.2|6007.2|6010.8|6004.8|8
1638158100000|2021-11-29 03:55:00|6011.8|6005.8|6014.2|6008.2|6014.2|6008.2|6011.8|6005.8|7
1638158400000|2021-11-29 04:00:00|6013.8|6007.8|6011.7|6005.7|6014.2|6008.2|6011.2|6005.2|10
1638158700000|2021-11-29 04:05:00|6011.2|6005.2|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|1
1638159000000|2021-11-29 04:10:00|6010.7|6004.7|6011.2|6005.2|6011.7|6005.7|6009.7|6003.7|4
1638159300000|2021-11-29 04:15:00|6010.7|6004.7|6011.7|6005.7|6012.2|6006.2|6010.2|6004.2|4
1638159600000|2021-11-29 04:20:00|6011.2|6005.2|6011.2|6005.2|6012.2|6006.2|6010.7|6004.7|5
1638159900000|2021-11-29 04:25:00|6009.7|6003.7|6006.3|6000.3|6011.7|6005.7|6006.3|6000.3|37
1638160200000|2021-11-29 04:30:00|6005.8|5999.8|6006.7|6000.7|6007.2|6001.2|6005.4|5999.4|15
1638160500000|2021-11-29 04:35:00|6006.2|6000.2|6007.7|6001.7|6008.2|6002.2|6006.2|6000.2|6
1638160800000|2021-11-29 04:40:00|6007.2|6001.2|6006.7|6000.7|6007.2|6001.2|6004.7|5998.7|14
1638161100000|2021-11-29 04:45:00|6006.2|6000.2|6000.2|5994.2|6006.2|6000.2|6000.2|5994.2|5
1638161400000|2021-11-29 04:50:00|5999.8|5993.8|6000.7|5994.7|6000.7|5994.7|5999.2|5993.2|5
1638161700000|2021-11-29 04:55:00|6001.2|5995.2|6000.7|5994.7|6001.2|5995.2|5998.2|5992.2|2
1638162000000|2021-11-29 05:00:00|6000.2|5994.2|5996.3|5990.3|6000.2|5994.2|5995.9|5989.9|12
1638162300000|2021-11-29 05:05:00|5996.8|5990.8|5986.9|5980.9|5997.3|5991.3|5986.9|5980.9|46
1638162600000|2021-11-29 05:10:00|5987.3|5981.3|5982.5|5976.5|5989.9|5983.9|5982.5|5976.5|38
1638162900000|2021-11-29 05:15:00|5983|5977|5976.5|5970.5|5984.5|5978.5|5976.5|5970.5|49
1638163200000|2021-11-29 05:20:00|5970.5|5964.5|5965.1|5959.1|5971|5965|5965|5959|63
1638163500000|2021-11-29 05:25:00|5965|5959|5961.5|5955.5|5967|5961|5960|5954|51
1638163800000|2021-11-29 05:30:00|5962|5956|5971.1|5965.1|5976|5970|5958.6|5952.6|116
1638164100000|2021-11-29 05:35:00|5971|5965|5969.8|5963.8|5974.3|5968.3|5969.3|5963.3|44
1638164400000|2021-11-29 05:40:00|5970.3|5964.3|5944.9|5938.9|5970.3|5964.3|5938.4|5932.4|47
1638164700000|2021-11-29 05:45:00|5945.3|5939.3|5961.8|5955.8|5961.8|5955.8|5945.3|5939.3|57
1638165000000|2021-11-29 05:50:00|5963.3|5957.3|5966.8|5960.8|5968.8|5962.8|5963.3|5957.3|20
1638165300000|2021-11-29 05:55:00|5967.3|5961.3|5966.3|5960.3|5967.3|5961.3|5962.3|5956.3|19
1638165600000|2021-11-29 06:00:00|5964.8|5958.8|5957.6|5951.6|5968.3|5962.3|5957.6|5951.6|40
1638165900000|2021-11-29 06:05:00|5957.5|5951.5|5957.6|5951.6|5957.6|5951.6|5951.6|5945.6|9
1638166200000|2021-11-29 06:10:00|5957.1|5951.1|5955.1|5949.1|5958.6|5952.6|5954.2|5948.2|8
1638166500000|2021-11-29 06:15:00|5954.6|5948.6|5957.1|5951.1|5958.5|5952.5|5954.6|5948.6|4
1638166800000|2021-11-29 06:20:00|5957.5|5951.5|5950.6|5944.6|5960.6|5954.6|5950.1|5944.1|17
1638167100000|2021-11-29 06:25:00|5950.1|5944.1|5956.6|5950.6|5959|5953|5950.1|5944.1|8
1638167400000|2021-11-29 06:30:00|5956.1|5950.1|5951|5945|5957.4|5951.4|5951|5945|5
1638167700000|2021-11-29 06:35:00|5951.5|5945.5|5941.2|5935.2|5952|5946|5940.7|5934.7|22
1638168000000|2021-11-29 06:40:00|5941.7|5935.7|5946.2|5940.2|5946.7|5940.7|5939.3|5933.3|35
1638168300000|2021-11-29 06:45:00|5941.7|5935.7|5940.3|5934.3|5943.6|5937.6|5938.2|5932.2|49
1638168600000|2021-11-29 06:50:00|5939.8|5933.8|5943.8|5937.8|5944.8|5938.8|5936.7|5930.7|29
1638168900000|2021-11-29 06:55:00|5944.3|5938.3|5949.8|5943.8|5949.8|5943.8|5942.3|5936.3|18
1638169200000|2021-11-29 07:00:00|5949.7|5943.7|5953.8|5947.8|5955.2|5949.2|5948.3|5942.3|35
1638169500000|2021-11-29 07:05:00|5954.2|5948.2|5953.7|5947.7|5954.2|5948.2|5951.3|5945.3|11
1638169800000|2021-11-29 07:10:00|5954.2|5948.2|5953.3|5947.3|5956.2|5950.2|5951.7|5945.7|20
1638170100000|2021-11-29 07:15:00|5952.8|5946.8|5957.2|5951.2|5957.2|5951.2|5951.2|5945.2|16
1638170400000|2021-11-29 07:20:00|5955.7|5949.7|5956.2|5950.2|5957.7|5951.7|5954.2|5948.2|20
1638170700000|2021-11-29 07:25:00|5956.7|5950.7|5958.2|5952.2|5959.2|5953.2|5955.7|5949.7|20
1638171000000|2021-11-29 07:30:00|5958.7|5952.7|5960.7|5954.7|5961.2|5955.2|5957.7|5951.7|13
1638171300000|2021-11-29 07:35:00|5959.7|5953.7|5965.7|5959.7|5966.2|5960.2|5956.8|5950.8|55
1638171600000|2021-11-29 07:40:00|5967.2|5961.2|5964.7|5958.7|5971.1|5965.1|5964.7|5958.7|39
1638171900000|2021-11-29 07:45:00|5966.2|5960.2|5971.8|5965.8|5973.2|5967.2|5966.2|5960.2|173
1638172200000|2021-11-29 07:50:00|5970.8|5964.8|5976.2|5970.2|5978.2|5972.2|5970.8|5964.8|32
1638172500000|2021-11-29 07:55:00|5976.7|5970.7|5976.2|5970.2|5979.7|5973.7|5973.7|5967.7|24
1638172800000|2021-11-29 08:00:00|5975.7|5969.7|5967.8|5961.8|5980.7|5974.7|5966.3|5960.3|80
1638173100000|2021-11-29 08:05:00|5968.3|5962.3|5965.8|5959.8|5972.7|5966.7|5965.8|5959.8|14
1638173400000|2021-11-29 08:10:00|5964.3|5958.3|5960.3|5954.3|5965.8|5959.8|5960.3|5954.3|19
1638173700000|2021-11-29 08:15:00|5956.4|5950.4|5951.3|5945.3|5961.3|5955.3|5951.3|5945.3|76
1638174000000|2021-11-29 08:20:00|5951.8|5945.8|5948.3|5942.3|5951.8|5945.8|5943.3|5937.3|45
1638174300000|2021-11-29 08:25:00|5948.8|5942.8|5948.5|5942.5|5948.8|5942.8|5945.5|5939.5|8
1638174600000|2021-11-29 08:30:00|5947.9|5941.9|5957.8|5951.8|5957.8|5951.8|5947.9|5941.9|52
1638174900000|2021-11-29 08:35:00|5958.2|5952.2|5956.8|5950.8|5961.3|5955.3|5955.8|5949.8|45
1638175200000|2021-11-29 08:40:00|5956.3|5950.3|5938.8|5932.8|5956.3|5950.3|5937.4|5931.4|45
1638175500000|2021-11-29 08:45:00|5938.4|5932.4|5936.3|5930.3|5938.4|5932.4|5933.8|5927.8|29
1638175800000|2021-11-29 08:50:00|5935.3|5929.3|5939.7|5933.7|5940.8|5934.8|5930.4|5924.4|42
1638176100000|2021-11-29 08:55:00|5938.2|5932.2|5947.2|5941.2|5948.2|5942.2|5935.7|5929.7|54
1638176400000|2021-11-29 09:00:00|5946.8|5940.8|5946|5940|5946.8|5940.8|5938.8|5932.8|57
1638176700000|2021-11-29 09:05:00|5945.6|5939.6|5944.6|5938.6|5953.6|5947.6|5944.6|5938.6|30
1638177000000|2021-11-29 09:10:00|5944.1|5938.1|5953|5947|5955.4|5949.4|5940.6|5934.6|23
1638177300000|2021-11-29 09:15:00|5953.5|5947.5|5947|5941|5955.1|5949.1|5947|5941|42
1638177600000|2021-11-29 09:20:00|5946.5|5940.5|5951|5945|5951|5945|5945.1|5939.1|37
1638177900000|2021-11-29 09:25:00|5952|5946|5939.5|5933.5|5952|5946|5939|5933|19
1638178200000|2021-11-29 09:30:00|5939|5933|5930|5924|5940|5934|5927|5921|39
1638178500000|2021-11-29 09:35:00|5929.6|5923.6|5927.1|5921.1|5930|5924|5924.6|5918.6|24
1638178800000|2021-11-29 09:40:00|5926.1|5920.1|5922.1|5916.1|5931.5|5925.5|5917.2|5911.2|43
1638179100000|2021-11-29 09:45:00|5922.2|5916.2|5931.1|5925.1|5931.1|5925.1|5918.7|5912.7|37
1638179400000|2021-11-29 09:50:00|5931.6|5925.6|5920.2|5914.2|5931.6|5925.6|5920.2|5914.2|27
1638179700000|2021-11-29 09:55:00|5920.7|5914.7|5927.7|5921.7|5928.2|5922.2|5918.2|5912.2|32
1638180000000|2021-11-29 10:00:00|5928.2|5922.2|5928.7|5922.7|5933.2|5927.2|5924.7|5918.7|85
1638180300000|2021-11-29 10:05:00|5927.2|5921.2|5928.2|5922.2|5928.2|5922.2|5924.2|5918.2|30
1638180600000|2021-11-29 10:10:00|5927.8|5921.8|5927.2|5921.2|5930.7|5924.7|5924.2|5918.2|27
1638180900000|2021-11-29 10:15:00|5927.7|5921.7|5927.8|5921.8|5927.8|5921.8|5922.2|5916.2|67
1638181200000|2021-11-29 10:20:00|5929.3|5923.3|5931.3|5925.3|5934.7|5928.7|5924.8|5918.8|30
1638181500000|2021-11-29 10:25:00|5931.8|5925.8|5939.7|5933.7|5940.2|5934.2|5931.8|5925.8|73
1638181800000|2021-11-29 10:30:00|5940.2|5934.2|5946.6|5940.6|5952.1|5946.1|5940.2|5934.2|74
1638182100000|2021-11-29 10:35:00|5947.6|5941.6|5943.1|5937.1|5950.1|5944.1|5943.1|5937.1|17
1638182400000|2021-11-29 10:40:00|5944.6|5938.6|5942.6|5936.6|5945.1|5939.1|5937.6|5931.6|10
1638182700000|2021-11-29 10:45:00|5942.1|5936.1|5936.6|5930.6|5943.1|5937.1|5936.1|5930.1|24
1638183000000|2021-11-29 10:50:00|5936.1|5930.1|5938.6|5932.6|5941.1|5935.1|5936.1|5930.1|13
1638183300000|2021-11-29 10:55:00|5940.5|5934.5|5938.1|5932.1|5942.1|5936.1|5936.6|5930.6|20
1638183600000|2021-11-29 11:00:00|5938.2|5932.2|5938.1|5932.1|5941.1|5935.1|5937.6|5931.6|10
1638183900000|2021-11-29 11:05:00|5937.6|5931.6|5937.1|5931.1|5941.1|5935.1|5935.6|5929.6|28
1638184200000|2021-11-29 11:10:00|5935.6|5929.6|5937.1|5931.1|5937.1|5931.1|5933.6|5927.6|7
1638184500000|2021-11-29 11:15:00|5938|5932|5936.6|5930.6|5938.6|5932.6|5936.1|5930.1|9
1638184800000|2021-11-29 11:20:00|5936.1|5930.1|5941.1|5935.1|5945.2|5939.2|5935.1|5929.1|73
1638185100000|2021-11-29 11:25:00|5940.6|5934.6|5927.2|5921.2|5941.1|5935.1|5927.2|5921.2|92
1638185400000|2021-11-29 11:30:00|5926.7|5920.7|5928.7|5922.7|5932.2|5926.2|5924.3|5918.3|42
1638185700000|2021-11-29 11:35:00|5930.2|5924.2|5927.2|5921.2|5930.2|5924.2|5926.3|5920.3|11
1638186000000|2021-11-29 11:40:00|5926.8|5920.8|5932.7|5926.7|5933.2|5927.2|5926.2|5920.2|13
1638186300000|2021-11-29 11:45:00|5933.2|5927.2|5937.7|5931.7|5940.7|5934.7|5933.2|5927.2|24
1638186600000|2021-11-29 11:50:00|5937.3|5931.3|5938.2|5932.2|5940.2|5934.2|5935.7|5929.7|16
1638186900000|2021-11-29 11:55:00|5939.6|5933.6|5938.7|5932.7|5943.2|5937.2|5938.7|5932.7|13
1638187200000|2021-11-29 12:00:00|5940.1|5934.1|5934.7|5928.7|5942.2|5936.2|5934.2|5928.2|15
1638187500000|2021-11-29 12:05:00|5934.2|5928.2|5924.7|5918.7|5935.2|5929.2|5921.2|5915.2|221
1638187800000|2021-11-29 12:10:00|5925.6|5919.6|5925.7|5919.7|5930.7|5924.7|5921.2|5915.2|128
1638188100000|2021-11-29 12:15:00|5926.6|5920.6|5924.2|5918.2|5927.2|5921.2|5923.7|5917.7|16
1638188400000|2021-11-29 12:20:00|5925.2|5919.2|5916.4|5910.4|5925.2|5919.2|5914.4|5908.4|181
1638188700000|2021-11-29 12:25:00|5914.4|5908.4|5911.4|5905.4|5916.4|5910.4|5911.4|5905.4|105
1638189000000|2021-11-29 12:30:00|5911.8|5905.8|5913.8|5907.8|5914.8|5908.8|5911.3|5905.3|140
1638189300000|2021-11-29 12:35:00|5913.3|5907.3|5904.8|5898.8|5918.2|5912.2|5904.8|5898.8|138
1638189600000|2021-11-29 12:40:00|5904.9|5898.9|5911.2|5905.2|5911.2|5905.2|5904.9|5898.9|32
1638189900000|2021-11-29 12:45:00|5911.7|5905.7|5921.7|5915.7|5922.2|5916.2|5911.6|5905.6|125
1638190200000|2021-11-29 12:50:00|5921.6|5915.6|5922.1|5916.1|5922.1|5916.1|5917.2|5911.2|25
1638190500000|2021-11-29 12:55:00|5922.2|5916.2|5929|5923|5936.5|5930.5|5922.2|5916.2|149
1638190800000|2021-11-29 13:00:00|5928.5|5922.5|5927.4|5921.4|5933.9|5927.9|5927|5921|101
1638191100000|2021-11-29 13:05:00|5927.9|5921.9|5927.9|5921.9|5930.9|5924.9|5924|5918|17
1638191400000|2021-11-29 13:10:00|5927.4|5921.4|5925|5919|5929.4|5923.4|5915.5|5909.5|216
1638191700000|2021-11-29 13:15:00|5924.9|5918.9|5926.9|5920.9|5926.9|5920.9|5920.4|5914.4|148
1638192000000|2021-11-29 13:20:00|5926.4|5920.4|5932.3|5926.3|5934.4|5928.4|5926.4|5920.4|130
1638192300000|2021-11-29 13:25:00|5932.9|5926.9|5933.8|5927.8|5934.3|5928.3|5927.9|5921.9|280
1638192600000|2021-11-29 13:30:00|5934.3|5928.3|5934.8|5928.8|5941.2|5935.2|5933.3|5927.3|109
1638192900000|2021-11-29 13:35:00|5932.8|5926.8|5938.8|5932.8|5939.7|5933.7|5929.3|5923.3|31
1638193200000|2021-11-29 13:40:00|5939.8|5933.8|5942.9|5936.9|5944.4|5938.4|5936.9|5930.9|121
1638196200000|2021-11-29 14:30:00|5942.5|5936.5|5924.2|5918.2|5947|5941|5889.5|5883.5|1747
1638196500000|2021-11-29 14:35:00|5923.7|5917.7|5917.3|5911.3|5942.1|5936.1|5910.3|5904.3|795
1638196800000|2021-11-29 14:40:00|5917.8|5911.8|5918.4|5912.4|5918.9|5912.9|5899.4|5893.4|2064
1638197100000|2021-11-29 14:45:00|5918.9|5912.9|5887.6|5881.6|5918.9|5912.9|5874.6|5868.6|899
1638197400000|2021-11-29 14:50:00|5886.6|5880.6|5861.3|5855.3|5894.1|5888.1|5859.8|5853.8|523
1638197700000|2021-11-29 14:55:00|5861.8|5855.8|5845.6|5839.6|5868.8|5862.8|5836.2|5830.2|915
1638198000000|2021-11-29 15:00:00|5845.1|5839.1|5839.2|5833.2|5860.9|5854.9|5837.6|5831.6|924
1638198300000|2021-11-29 15:05:00|5838.7|5832.7|5830.9|5824.9|5840.8|5834.8|5821.9|5815.9|1170
1638198600000|2021-11-29 15:10:00|5830.5|5824.5|5837.3|5831.3|5838.3|5832.3|5823.9|5817.9|512
1638198900000|2021-11-29 15:15:00|5836.9|5830.9|5844.3|5838.3|5854.2|5848.2|5836.9|5830.9|337
1638199200000|2021-11-29 15:20:00|5844.2|5838.2|5835.1|5829.1|5845.1|5839.1|5835.1|5829.1|290
1638199500000|2021-11-29 15:25:00|5834.1|5828.1|5832.3|5826.3|5846.2|5840.2|5826.7|5820.7|298
1638199800000|2021-11-29 15:30:00|5831.8|5825.8|5833.3|5827.3|5833.3|5827.3|5822.8|5816.8|447
1638200100000|2021-11-29 15:35:00|5833.2|5827.2|5836.8|5830.8|5840.7|5834.7|5828.7|5822.7|304
1638200400000|2021-11-29 15:40:00|5837.2|5831.2|5837.7|5831.7|5850.7|5844.7|5833.3|5827.3|262
1638200700000|2021-11-29 15:45:00|5837.2|5831.2|5839.2|5833.2|5847.7|5841.7|5835.6|5829.6|205
1638201000000|2021-11-29 15:50:00|5838.2|5832.2|5844.2|5838.2|5854.6|5848.6|5836.7|5830.7|225
1638201300000|2021-11-29 15:55:00|5844.7|5838.7|5838.1|5832.1|5845.7|5839.7|5837.2|5831.2|194
1638201600000|2021-11-29 16:00:00|5838.6|5832.6|5847.7|5841.7|5847.7|5841.7|5836.2|5830.2|256
1638201900000|2021-11-29 16:05:00|5847.2|5841.2|5846.2|5840.2|5851.7|5845.7|5842.2|5836.2|214
1638202200000|2021-11-29 16:10:00|5845.2|5839.2|5849.1|5843.1|5854.1|5848.1|5843.2|5837.2|206
1638202500000|2021-11-29 16:15:00|5851|5845|5848.9|5842.9|5851|5845|5843|5837|365
1638202800000|2021-11-29 16:20:00|5849|5843|5841.3|5835.3|5851.1|5845.1|5839.3|5833.3|307
1638203100000|2021-11-29 16:25:00|5840.8|5834.8|5841.8|5835.8|5848.8|5842.8|5836|5830|286
1638203400000|2021-11-29 16:30:00|5841.4|5835.4|5841.8|5835.8|5842.2|5836.2|5836.4|5830.4|425
1638203700000|2021-11-29 16:35:00|5841.3|5835.3|5844.7|5838.7|5848.8|5842.8|5839.8|5833.8|165
1638204000000|2021-11-29 16:40:00|5844.3|5838.3|5852.7|5846.7|5856.2|5850.2|5844.3|5838.3|225
1638204300000|2021-11-29 16:45:00|5852.8|5846.8|5842.8|5836.8|5854.7|5848.7|5842.4|5836.4|401
1638204600000|2021-11-29 16:50:00|5842.3|5836.3|5842.9|5836.9|5844.9|5838.9|5836.9|5830.9|158
1638204900000|2021-11-29 16:55:00|5843.4|5837.4|5839.5|5833.5|5843.4|5837.4|5837.5|5831.5|242
1638205200000|2021-11-29 17:00:00|5840|5834|5841.9|5835.9|5843.5|5837.5|5839|5833|106
1638205500000|2021-11-29 17:05:00|5841.4|5835.4|5837.9|5831.9|5844.5|5838.5|5837.4|5831.4|142
1638205800000|2021-11-29 17:10:00|5838.4|5832.4|5843|5837|5844.5|5838.5|5836.9|5830.9|166
1638206100000|2021-11-29 17:15:00|5842.5|5836.5|5840|5834|5842.5|5836.5|5835.6|5829.6|113
1638206400000|2021-11-29 17:20:00|5840.6|5834.6|5842|5836|5843.9|5837.9|5839|5833|169
1638206700000|2021-11-29 17:25:00|5842.5|5836.5|5831.2|5825.2|5843.5|5837.5|5830.2|5824.2|551
1638207000000|2021-11-29 17:30:00|5831.1|5825.1|5834.2|5828.2|5839.1|5833.1|5830.2|5824.2|308
1638207300000|2021-11-29 17:35:00|5834.6|5828.6|5844.5|5838.5|5844.5|5838.5|5834.1|5828.1|283
1638207600000|2021-11-29 17:40:00|5844.1|5838.1|5843|5837|5846|5840|5842|5836|124
1638207900000|2021-11-29 17:45:00|5842|5836|5839.5|5833.5|5846|5840|5838.5|5832.5|113
1638208200000|2021-11-29 17:50:00|5840.5|5834.5|5840|5834|5841.5|5835.5|5834.5|5828.5|259
1638208500000|2021-11-29 17:55:00|5839.5|5833.5|5842|5836|5842|5836|5836.5|5830.5|161
1638208800000|2021-11-29 18:00:00|5841.6|5835.6|5837.1|5831.1|5844|5838|5836|5830|563
1638209100000|2021-11-29 18:05:00|5834.6|5828.6|5832.1|5826.1|5837|5831|5831.5|5825.5|355
1638209400000|2021-11-29 18:10:00|5831.6|5825.6|5829.6|5823.6|5831.6|5825.6|5827.7|5821.7|111
1638209700000|2021-11-29 18:15:00|5829.1|5823.1|5832.5|5826.5|5836|5830|5827.6|5821.6|166
1638210000000|2021-11-29 18:20:00|5833|5827|5837|5831|5840.3|5834.3|5833|5827|173
1638210300000|2021-11-29 18:25:00|5838|5832|5842.9|5836.9|5844.4|5838.4|5838|5832|80
1638210600000|2021-11-29 18:30:00|5843|5837|5841.1|5835.1|5844|5838|5840|5834|116
1638210900000|2021-11-29 18:35:00|5840.1|5834.1|5836.1|5830.1|5841.1|5835.1|5836.1|5830.1|107
1638211200000|2021-11-29 18:40:00|5836.6|5830.6|5833.1|5827.1|5838.1|5832.1|5831.1|5825.1|138
1638211500000|2021-11-29 18:45:00|5832.7|5826.7|5833.2|5827.2|5834.7|5828.7|5831.7|5825.7|312
1638211800000|2021-11-29 18:50:00|5833.7|5827.7|5837.2|5831.2|5837.6|5831.6|5831.7|5825.7|379
1638212100000|2021-11-29 18:55:00|5836.7|5830.7|5830.2|5824.2|5838.2|5832.2|5828.7|5822.7|316
1638212400000|2021-11-29 19:00:00|5830.7|5824.7|5831.9|5825.9|5833.4|5827.4|5826.8|5820.8|279
1638212700000|2021-11-29 19:05:00|5831.4|5825.4|5834.4|5828.4|5836.4|5830.4|5826.8|5820.8|735
1638213000000|2021-11-29 19:10:00|5834|5828|5829.8|5823.8|5839.5|5833.5|5826.9|5820.9|2072
1638213300000|2021-11-29 19:15:00|5830.4|5824.4|5829.4|5823.4|5835.9|5829.9|5826.8|5820.8|596
1638234000000|2021-11-30 01:00:00|5807|5801|5797.5|5791.5|5812.6|5806.6|5796|5790|420
1638234300000|2021-11-30 01:05:00|5797.1|5791.1|5782.5|5776.5|5797.1|5791.1|5780.6|5774.6|246
1638234600000|2021-11-30 01:10:00|5783|5777|5782.5|5776.5|5784.4|5778.4|5779.6|5773.6|482
1638234900000|2021-11-30 01:15:00|5782.1|5776.1|5776.5|5770.5|5782.5|5776.5|5772.2|5766.2|162
1638235200000|2021-11-30 01:20:00|5776|5770|5770.6|5764.6|5777.4|5771.4|5769.6|5763.6|56
1638235500000|2021-11-30 01:25:00|5770.1|5764.1|5764.5|5758.5|5770.1|5764.1|5763.2|5757.2|110
1638235800000|2021-11-30 01:30:00|5765|5759|5767.5|5761.5|5768.5|5762.5|5761.7|5755.7|71
1638236100000|2021-11-30 01:35:00|5767|5761|5765.5|5759.5|5767|5761|5761|5755|61
1638236400000|2021-11-30 01:40:00|5766.5|5760.5|5766|5760|5766.5|5760.5|5760.1|5754.1|74
1638236700000|2021-11-30 01:45:00|5766.5|5760.5|5761.1|5755.1|5769.4|5763.4|5760.6|5754.6|90
1638237000000|2021-11-30 01:50:00|5761.6|5755.6|5761.5|5755.5|5761.6|5755.6|5760.5|5754.5|208
1638237300000|2021-11-30 01:55:00|5761|5755|5755.8|5749.8|5761.5|5755.5|5755.7|5749.7|164
1638237600000|2021-11-30 02:00:00|5756.2|5750.2|5756.3|5750.3|5756.8|5750.8|5754.8|5748.8|87
1638237900000|2021-11-30 02:05:00|5756.2|5750.2|5747.4|5741.4|5756.2|5750.2|5746.9|5740.9|247
1638238200000|2021-11-30 02:10:00|5746.9|5740.9|5742.6|5736.6|5747.4|5741.4|5742.2|5736.2|53
1638238500000|2021-11-30 02:15:00|5743.1|5737.1|5742.5|5736.5|5743.6|5737.6|5742|5736|46
1638238800000|2021-11-30 02:20:00|5742|5736|5745|5739|5745|5739|5742|5736|71
1638239100000|2021-11-30 02:25:00|5744.5|5738.5|5744.5|5738.5|5745.9|5739.9|5744|5738|31
1638239400000|2021-11-30 02:30:00|5743.5|5737.5|5741|5735|5745|5739|5739.7|5733.7|118
1638239700000|2021-11-30 02:35:00|5741.5|5735.5|5732.6|5726.6|5741.5|5735.5|5728.2|5722.2|130
1638240000000|2021-11-30 02:40:00|5732.1|5726.1|5731.7|5725.7|5734.6|5728.6|5730.2|5724.2|40
1638240300000|2021-11-30 02:45:00|5731.2|5725.2|5731|5725|5732.1|5726.1|5728.2|5722.2|75
1638240600000|2021-11-30 02:50:00|5730.1|5724.1|5731|5725|5731.1|5725.1|5729.6|5723.6|50
1638240900000|2021-11-30 02:55:00|5731.9|5725.9|5733.5|5727.5|5734.1|5728.1|5731|5725|87
1638241200000|2021-11-30 03:00:00|5733.1|5727.1|5728.9|5722.9|5733.5|5727.5|5728.4|5722.4|34
1638241500000|2021-11-30 03:05:00|5727.9|5721.9|5723.6|5717.6|5728.6|5722.6|5723.1|5717.1|52
1638241800000|2021-11-30 03:10:00|5723.1|5717.1|5723.6|5717.6|5724|5718|5723|5717|116
1638242100000|2021-11-30 03:15:00|5724|5718|5725.4|5719.4|5726.3|5720.3|5722.8|5716.8|223
1638242400000|2021-11-30 03:20:00|5725.8|5719.8|5734.2|5728.2|5734.7|5728.7|5724.4|5718.4|92
1638242700000|2021-11-30 03:25:00|5733.7|5727.7|5731.7|5725.7|5736.7|5730.7|5729.2|5723.2|137
1638243000000|2021-11-30 03:30:00|5732.6|5726.6|5733.2|5727.2|5733.2|5727.2|5728.7|5722.7|29
1638243300000|2021-11-30 03:35:00|5733.1|5727.1|5745.2|5739.2|5746.6|5740.6|5732.6|5726.6|47
1638243600000|2021-11-30 03:40:00|5744.7|5738.7|5743.2|5737.2|5744.7|5738.7|5741.7|5735.7|18
1638243900000|2021-11-30 03:45:00|5742.7|5736.7|5742.1|5736.1|5742.7|5736.7|5740.6|5734.6|9
1638244200000|2021-11-30 03:50:00|5741.1|5735.1|5741.7|5735.7|5743.1|5737.1|5741.1|5735.1|3
1638244500000|2021-11-30 03:55:00|5742.2|5736.2|5740.1|5734.1|5742.2|5736.2|5738.6|5732.6|9
1638244800000|2021-11-30 04:00:00|5739.6|5733.6|5740.1|5734.1|5740.6|5734.6|5739.1|5733.1|12
1638245100000|2021-11-30 04:05:00|5739.6|5733.6|5743.5|5737.5|5744.5|5738.5|5739.1|5733.1|75
1638245400000|2021-11-30 04:10:00|5743|5737|5746.5|5740.5|5746.5|5740.5|5743|5737|11
1638245700000|2021-11-30 04:15:00|5749.5|5743.5|5754.4|5748.4|5755.9|5749.9|5749.5|5743.5|106
1638246000000|2021-11-30 04:20:00|5754.8|5748.8|5754.9|5748.9|5754.9|5748.9|5750.4|5744.4|12
1638246300000|2021-11-30 04:25:00|5754.4|5748.4|5756.4|5750.4|5757.4|5751.4|5754.4|5748.4|3
1638246600000|2021-11-30 04:30:00|5756|5750|5756.4|5750.4|5757.4|5751.4|5753.4|5747.4|33
1638246900000|2021-11-30 04:35:00|5755|5749|5755.4|5749.4|5755.4|5749.4|5750.9|5744.9|11
1638247200000|2021-11-30 04:40:00|5755.5|5749.5|5759.4|5753.4|5760.4|5754.4|5754.9|5748.9|9
1638247500000|2021-11-30 04:45:00|5760.4|5754.4|5764.4|5758.4|5764.4|5758.4|5760.4|5754.4|20
1638247800000|2021-11-30 04:50:00|5763.9|5757.9|5760.4|5754.4|5765.4|5759.4|5758.4|5752.4|42
1638248100000|2021-11-30 04:55:00|5759.9|5753.9|5761.9|5755.9|5763.4|5757.4|5759.4|5753.4|47
1638248400000|2021-11-30 05:00:00|5760.4|5754.4|5763.4|5757.4|5763.4|5757.4|5759.9|5753.9|3
1638248700000|2021-11-30 05:05:00|5762.9|5756.9|5755.5|5749.5|5763|5757|5755.5|5749.5|31
1638249000000|2021-11-30 05:10:00|5755|5749|5751.1|5745.1|5756.4|5750.4|5751.1|5745.1|21
1638249300000|2021-11-30 05:15:00|5751.6|5745.6|5747.6|5741.6|5751.6|5745.6|5747.1|5741.1|43
1638249600000|2021-11-30 05:20:00|5746.7|5740.7|5743.6|5737.6|5746.7|5740.7|5742.2|5736.2|57
1638249900000|2021-11-30 05:25:00|5743.2|5737.2|5744.2|5738.2|5745.3|5739.3|5738.8|5732.8|136
1638250200000|2021-11-30 05:30:00|5743.7|5737.7|5733.2|5727.2|5743.7|5737.7|5729.9|5723.9|149
1638250500000|2021-11-30 05:35:00|5733.7|5727.7|5732.7|5726.7|5736.1|5730.1|5730.3|5724.3|38
1638250800000|2021-11-30 05:40:00|5732.3|5726.3|5724.9|5718.9|5732.7|5726.7|5724.9|5718.9|141
1638251100000|2021-11-30 05:45:00|5724.8|5718.8|5723.3|5717.3|5725.3|5719.3|5721.8|5715.8|224
1638251400000|2021-11-30 05:50:00|5722.9|5716.9|5719.3|5713.3|5723.8|5717.8|5719.3|5713.3|61
1638251700000|2021-11-30 05:55:00|5718.9|5712.9|5714.3|5708.3|5719.8|5713.8|5712|5706|95
1638252000000|2021-11-30 06:00:00|5713.8|5707.8|5714.3|5708.3|5720.2|5714.2|5713.8|5707.8|78
1638252300000|2021-11-30 06:05:00|5713.8|5707.8|5708.5|5702.5|5714.3|5708.3|5706.2|5700.2|102
1638252600000|2021-11-30 06:10:00|5708.1|5702.1|5713.4|5707.4|5713.9|5707.9|5706.7|5700.7|114
1638252900000|2021-11-30 06:15:00|5712.9|5706.9|5714.9|5708.9|5716.3|5710.3|5707.1|5701.1|172
1638253200000|2021-11-30 06:20:00|5715.4|5709.4|5712|5706|5715.9|5709.9|5707.1|5701.1|141
1638253500000|2021-11-30 06:25:00|5711.5|5705.5|5711.5|5705.5|5712.9|5706.9|5706.2|5700.2|172
1638253800000|2021-11-30 06:30:00|5711.1|5705.1|5693.3|5687.3|5711.5|5705.5|5692.2|5686.2|206
1638254100000|2021-11-30 06:35:00|5692.8|5686.8|5694.3|5688.3|5697.4|5691.4|5692.2|5686.2|84
1638254400000|2021-11-30 06:40:00|5694.8|5688.8|5696.3|5690.3|5698.8|5692.8|5692.3|5686.3|61
1638254700000|2021-11-30 06:45:00|5695.9|5689.9|5696.3|5690.3|5697.2|5691.2|5694.3|5688.3|27
1638255000000|2021-11-30 06:50:00|5696.8|5690.8|5689.3|5683.3|5696.8|5690.8|5688.8|5682.8|54
1638255300000|2021-11-30 06:55:00|5688.9|5682.9|5689.3|5683.3|5692.3|5686.3|5687.3|5681.3|26
1638255600000|2021-11-30 07:00:00|5688.9|5682.9|5685|5679|5688.9|5682.9|5684.7|5678.7|118
1638255900000|2021-11-30 07:05:00|5686|5680|5692.6|5686.6|5693.1|5687.1|5680.2|5674.2|227
1638256200000|2021-11-30 07:10:00|5693.1|5687.1|5682.7|5676.7|5693.1|5687.1|5680.2|5674.2|50
1638256500000|2021-11-30 07:15:00|5683.2|5677.2|5684.1|5678.1|5685.6|5679.6|5681.6|5675.6|42
1638256800000|2021-11-30 07:20:00|5683.7|5677.7|5682.7|5676.7|5684.7|5678.7|5682.7|5676.7|45
1638257100000|2021-11-30 07:25:00|5683.6|5677.6|5678.3|5672.3|5683.7|5677.7|5677.3|5671.3|48
1638257400000|2021-11-30 07:30:00|5678.8|5672.8|5673.8|5667.8|5680.7|5674.7|5673.3|5667.3|61
1638257700000|2021-11-30 07:35:00|5673.3|5667.3|5673.5|5667.5|5674.5|5668.5|5669|5663|171
1638258000000|2021-11-30 07:40:00|5674.4|5668.4|5677.3|5671.3|5678.2|5672.2|5670.3|5664.3|184
1638258300000|2021-11-30 07:45:00|5674.8|5668.8|5676.3|5670.3|5679.7|5673.7|5673.3|5667.3|34
1638258600000|2021-11-30 07:50:00|5676.8|5670.8|5680.7|5674.7|5682.2|5676.2|5675.3|5669.3|51
1638258900000|2021-11-30 07:55:00|5681.1|5675.1|5684.7|5678.7|5686.2|5680.2|5680.7|5674.7|61
1638259200000|2021-11-30 08:00:00|5684.3|5678.3|5681.2|5675.2|5689.1|5683.1|5681.2|5675.2|49
1638259500000|2021-11-30 08:05:00|5681.1|5675.1|5684.2|5678.2|5684.7|5678.7|5679.2|5673.2|91
1638259800000|2021-11-30 08:10:00|5684.6|5678.6|5676.6|5670.6|5684.7|5678.7|5675.2|5669.2|30
1638260100000|2021-11-30 08:15:00|5676.2|5670.2|5673.3|5667.3|5680.9|5674.9|5671.2|5665.2|69
1638260400000|2021-11-30 08:20:00|5673.4|5667.4|5678.3|5672.3|5682|5676|5673.4|5667.4|120
1638260700000|2021-11-30 08:25:00|5677.8|5671.8|5674.8|5668.8|5678.8|5672.8|5672.8|5666.8|93
1638261000000|2021-11-30 08:30:00|5674.4|5668.4|5682.9|5676.9|5683.8|5677.8|5672.4|5666.4|131
1638261300000|2021-11-30 08:35:00|5683.8|5677.8|5657.1|5651.1|5683.9|5677.9|5657.1|5651.1|533
1638261600000|2021-11-30 08:40:00|5657.2|5651.2|5663.7|5657.7|5665.7|5659.7|5651.4|5645.4|359
1638261900000|2021-11-30 08:45:00|5663.2|5657.2|5649.9|5643.9|5663.2|5657.2|5649.8|5643.8|64
1638262200000|2021-11-30 08:50:00|5650|5644|5650.7|5644.7|5658.3|5652.3|5649.9|5643.9|32
1638262500000|2021-11-30 08:55:00|5651.2|5645.2|5655.8|5649.8|5658.2|5652.2|5649.6|5643.6|70
1638262800000|2021-11-30 09:00:00|5655.3|5649.3|5661|5655|5661|5655|5652.8|5646.8|34
1638263100000|2021-11-30 09:05:00|5660.1|5654.1|5664|5658|5664|5658|5658.1|5652.1|26
1638263400000|2021-11-30 09:10:00|5665.8|5659.8|5666.9|5660.9|5673.9|5667.9|5664.9|5658.9|45
1638263700000|2021-11-30 09:15:00|5667.4|5661.4|5667.1|5661.1|5672.9|5666.9|5662.4|5656.4|46
1638264000000|2021-11-30 09:20:00|5667.4|5661.4|5658.8|5652.8|5669.3|5663.3|5656.8|5650.8|309
1638264300000|2021-11-30 09:25:00|5661.2|5655.2|5672.8|5666.8|5673.3|5667.3|5659.8|5653.8|110
1638264600000|2021-11-30 09:30:00|5673.7|5667.7|5673.1|5667.1|5678.2|5672.2|5667.7|5661.7|109
1638264900000|2021-11-30 09:35:00|5672.6|5666.6|5678.5|5672.5|5681|5675|5669.6|5663.6|48
1638265200000|2021-11-30 09:40:00|5678.9|5672.9|5674.4|5668.4|5688|5682|5674.4|5668.4|230
1638265500000|2021-11-30 09:45:00|5675.4|5669.4|5674.1|5668.1|5677.9|5671.9|5672|5666|189
1638265800000|2021-11-30 09:50:00|5674.6|5668.6|5666.7|5660.7|5674.6|5668.6|5661.2|5655.2|223
1638266100000|2021-11-30 09:55:00|5667.2|5661.2|5664.2|5658.2|5667.2|5661.2|5662.2|5656.2|56
1638266400000|2021-11-30 10:00:00|5663.2|5657.2|5660.7|5654.7|5666.1|5660.1|5659.7|5653.7|72
1638266700000|2021-11-30 10:05:00|5660.2|5654.2|5660.1|5654.1|5664.8|5658.8|5657.3|5651.3|61
1638267000000|2021-11-30 10:10:00|5660.6|5654.6|5664.6|5658.6|5666.1|5660.1|5660.1|5654.1|72
1638267300000|2021-11-30 10:15:00|5664.2|5658.2|5669.9|5663.9|5677.4|5671.4|5664.1|5658.1|112
1638267600000|2021-11-30 10:20:00|5670.4|5664.4|5661.5|5655.5|5670.4|5664.4|5659.1|5653.1|185
1638267900000|2021-11-30 10:25:00|5661.9|5655.9|5662.1|5656.1|5669.1|5663.1|5661.9|5655.9|52
1638268200000|2021-11-30 10:30:00|5662.6|5656.6|5664.8|5658.8|5669|5663|5662.1|5656.1|210
1638268500000|2021-11-30 10:35:00|5666.4|5660.4|5666.4|5660.4|5668.9|5662.9|5664.8|5658.8|93
1638268800000|2021-11-30 10:40:00|5666.8|5660.8|5664.9|5658.9|5666.9|5660.9|5659.4|5653.4|123
1638269100000|2021-11-30 10:45:00|5665.4|5659.4|5660.9|5654.9|5665.8|5659.8|5660.9|5654.9|42
1638269400000|2021-11-30 10:50:00|5661|5655|5651.7|5645.7|5662.9|5656.9|5650.2|5644.2|91
1638269700000|2021-11-30 10:55:00|5651.2|5645.2|5648.2|5642.2|5654.2|5648.2|5642.2|5636.2|296
1638270000000|2021-11-30 11:00:00|5648.3|5642.3|5652.3|5646.3|5654.2|5648.2|5648.2|5642.2|249
1638270300000|2021-11-30 11:05:00|5651.3|5645.3|5649.8|5643.8|5651.8|5645.8|5643.8|5637.8|216
1638270600000|2021-11-30 11:10:00|5650.8|5644.8|5657|5651|5658|5652|5649.2|5643.2|235
1638270900000|2021-11-30 11:15:00|5657.5|5651.5|5655.6|5649.6|5658.5|5652.5|5653.1|5647.1|11
1638271200000|2021-11-30 11:20:00|5655.2|5649.2|5660.1|5654.1|5661.1|5655.1|5653.6|5647.6|11
1638271500000|2021-11-30 11:25:00|5660.6|5654.6|5647.7|5641.7|5664|5658|5645.9|5639.9|61
1638271800000|2021-11-30 11:30:00|5648.2|5642.2|5646.8|5640.8|5652.7|5646.7|5645.2|5639.2|74
1638272100000|2021-11-30 11:35:00|5646.3|5640.3|5644.3|5638.3|5646.8|5640.8|5639.9|5633.9|107
1638272400000|2021-11-30 11:40:00|5643.8|5637.8|5641.5|5635.5|5648.8|5642.8|5640|5634|82
1638272700000|2021-11-30 11:45:00|5641|5635|5637.4|5631.4|5641.5|5635.5|5632.5|5626.5|89
1638273000000|2021-11-30 11:50:00|5636.4|5630.4|5645.7|5639.7|5648.2|5642.2|5636.4|5630.4|114
1638273300000|2021-11-30 11:55:00|5645.2|5639.2|5657.2|5651.2|5657.2|5651.2|5643.2|5637.2|71
1638273600000|2021-11-30 12:00:00|5657.3|5651.3|5665|5659|5667|5661|5655.7|5649.7|81
1638273900000|2021-11-30 12:05:00|5665.1|5659.1|5666.6|5660.6|5668.9|5662.9|5664.4|5658.4|55
1638274200000|2021-11-30 12:10:00|5666.7|5660.7|5663.6|5657.6|5681.6|5675.6|5662.6|5656.6|97
1638274500000|2021-11-30 12:15:00|5666.6|5660.6|5666.6|5660.6|5672.6|5666.6|5666.1|5660.1|20
1638274800000|2021-11-30 12:20:00|5669.6|5663.6|5667.6|5661.6|5670.1|5664.1|5664.1|5658.1|48
1638275100000|2021-11-30 12:25:00|5668.1|5662.1|5669.1|5663.1|5671.1|5665.1|5659.5|5653.5|94
1638275400000|2021-11-30 12:30:00|5669.2|5663.2|5660.5|5654.5|5671.2|5665.2|5657.7|5651.7|36
1638275700000|2021-11-30 12:35:00|5661|5655|5646.3|5640.3|5661.1|5655.1|5645.7|5639.7|151
1638276000000|2021-11-30 12:40:00|5646.7|5640.7|5642.2|5636.2|5646.8|5640.8|5638.4|5632.4|102
1638276300000|2021-11-30 12:45:00|5641.8|5635.8|5630.7|5624.7|5641.8|5635.8|5629.2|5623.2|97
1638276600000|2021-11-30 12:50:00|5630.8|5624.8|5636.3|5630.3|5638.7|5632.7|5625.5|5619.5|136
1638276900000|2021-11-30 12:55:00|5637.7|5631.7|5634.7|5628.7|5645|5639|5634.1|5628.1|101
1638277200000|2021-11-30 13:00:00|5634.6|5628.6|5641.6|5635.6|5645.8|5639.8|5630.2|5624.2|94
1638277500000|2021-11-30 13:05:00|5641.5|5635.5|5643.5|5637.5|5643.9|5637.9|5639.6|5633.6|37
1638277800000|2021-11-30 13:10:00|5643|5637|5645.5|5639.5|5648.4|5642.4|5639.5|5633.5|76
1638278100000|2021-11-30 13:15:00|5645.4|5639.4|5648.8|5642.8|5650.2|5644.2|5644|5638|178
1638278400000|2021-11-30 13:20:00|5649.3|5643.3|5637|5631|5649.3|5643.3|5635.5|5629.5|71
1638278700000|2021-11-30 13:25:00|5637.4|5631.4|5641.5|5635.5|5643|5637|5632.6|5626.6|92
1638279000000|2021-11-30 13:30:00|5641|5635|5636.5|5630.5|5642.8|5636.8|5630.1|5624.1|112
1638279300000|2021-11-30 13:35:00|5636|5630|5641|5635|5644.9|5638.9|5633.6|5627.6|84
1638279600000|2021-11-30 13:40:00|5641.2|5635.2|5646.5|5640.5|5647|5641|5629|5623|147
1638282600000|2021-11-30 14:30:00|5644|5638|5681.1|5675.1|5683.1|5677.1|5626.8|5620.8|2524
1638282900000|2021-11-30 14:35:00|5678.6|5672.6|5631.5|5625.5|5678.6|5672.6|5626.5|5620.5|745
1638283200000|2021-11-30 14:40:00|5631.4|5625.4|5618.3|5612.3|5632.9|5626.9|5616.8|5610.8|967
1638283500000|2021-11-30 14:45:00|5618.8|5612.8|5617.9|5611.9|5618.8|5612.8|5604.1|5598.1|1056
1638283800000|2021-11-30 14:50:00|5617.4|5611.4|5610.5|5604.5|5631.8|5625.8|5608|5602|623
1638284100000|2021-11-30 14:55:00|5610.9|5604.9|5618.4|5612.4|5618.8|5612.8|5601.1|5595.1|536
1638284400000|2021-11-30 15:00:00|5616.9|5610.9|5625.9|5619.9|5627.9|5621.9|5608.9|5602.9|454
1638284700000|2021-11-30 15:05:00|5624.9|5618.9|5651.1|5645.1|5656.1|5650.1|5618|5612|680
1638285000000|2021-11-30 15:10:00|5649.1|5643.1|5636.4|5630.4|5649.1|5643.1|5632.1|5626.1|690
1638285300000|2021-11-30 15:15:00|5636.9|5630.9|5648|5642|5657.9|5651.9|5635|5629|567
1638285600000|2021-11-30 15:20:00|5647.9|5641.9|5637.1|5631.1|5648.9|5642.9|5633.7|5627.7|332
1638285900000|2021-11-30 15:25:00|5637.6|5631.6|5614.4|5608.4|5641.3|5635.3|5612.5|5606.5|476
1638286200000|2021-11-30 15:30:00|5614.9|5608.9|5602.9|5596.9|5616.9|5610.9|5602|5596|416
1638286500000|2021-11-30 15:35:00|5602.5|5596.5|5592.4|5586.4|5615.1|5609.1|5582|5576|1078
1638286800000|2021-11-30 15:40:00|5592|5586|5584.5|5578.5|5599.4|5593.4|5583.5|5577.5|515
1638287100000|2021-11-30 15:45:00|5584.1|5578.1|5569.6|5563.6|5584.1|5578.1|5569.6|5563.6|649
1638287400000|2021-11-30 15:50:00|5565.1|5559.1|5553.2|5547.2|5575.5|5569.5|5553.2|5547.2|686
1638287700000|2021-11-30 15:55:00|5553.7|5547.7|5563.7|5557.7|5581.5|5575.5|5546.2|5540.2|1078
1638288000000|2021-11-30 16:00:00|5563.6|5557.6|5574.5|5568.5|5575|5569|5558.5|5552.5|797
1638288300000|2021-11-30 16:05:00|5574|5568|5568.5|5562.5|5590.8|5584.8|5562.9|5556.9|398
1638288600000|2021-11-30 16:10:00|5568.1|5562.1|5562.2|5556.2|5578.5|5572.5|5559.2|5553.2|403
1638288900000|2021-11-30 16:15:00|5561.7|5555.7|5575.3|5569.3|5575.8|5569.8|5554.7|5548.7|616
1638289200000|2021-11-30 16:20:00|5574.3|5568.3|5561.2|5555.2|5584.7|5578.7|5559.2|5553.2|266
1638289500000|2021-11-30 16:25:00|5561.6|5555.6|5555.7|5549.7|5561.6|5555.6|5548.2|5542.2|400
1638289800000|2021-11-30 16:30:00|5555.5|5549.5|5541.2|5535.2|5555.9|5549.9|5539.2|5533.2|830
1638290100000|2021-11-30 16:35:00|5540.8|5534.8|5560.3|5554.3|5565.8|5559.8|5537.8|5531.8|418
1638290400000|2021-11-30 16:40:00|5560.7|5554.7|5560.7|5554.7|5561.7|5555.7|5553.3|5547.3|264
1638290700000|2021-11-30 16:45:00|5560.8|5554.8|5549.9|5543.9|5569.7|5563.7|5543.5|5537.5|1486
1638291000000|2021-11-30 16:50:00|5550|5544|5531.9|5525.9|5551.8|5545.8|5528.4|5522.4|402
1638291300000|2021-11-30 16:55:00|5531.5|5525.5|5527.9|5521.9|5543|5537|5526.5|5520.5|587
1638291600000|2021-11-30 17:00:00|5528.8|5522.8|5523.8|5517.8|5533.4|5527.4|5520.3|5514.3|720
1638291900000|2021-11-30 17:05:00|5523.9|5517.9|5514|5508|5525.4|5519.4|5513.5|5507.5|777
1638292200000|2021-11-30 17:10:00|5514.4|5508.4|5491.3|5485.3|5518|5512|5490.8|5484.8|1233
1638292500000|2021-11-30 17:15:00|5490.8|5484.8|5480.2|5474.2|5490.8|5484.8|5473.7|5467.7|853
1638292800000|2021-11-30 17:20:00|5480.6|5474.6|5511.8|5505.8|5517.8|5511.8|5480.6|5474.6|777
1638293100000|2021-11-30 17:25:00|5511.9|5505.9|5492.6|5486.6|5511.9|5505.9|5490.5|5484.5|501
1638293400000|2021-11-30 17:30:00|5491.5|5485.5|5489.6|5483.6|5491.5|5485.5|5481|5475|507
1638293700000|2021-11-30 17:35:00|5490|5484|5507.4|5501.4|5508.5|5502.5|5489|5483|357
1638294000000|2021-11-30 17:40:00|5507.5|5501.5|5510.5|5504.5|5519.3|5513.3|5507.1|5501.1|324
1638294300000|2021-11-30 17:45:00|5511.5|5505.5|5500.3|5494.3|5512|5506|5494.5|5488.5|298
1638294600000|2021-11-30 17:50:00|5499.9|5493.9|5518.3|5512.3|5520.4|5514.4|5499.9|5493.9|344
1638294900000|2021-11-30 17:55:00|5517.9|5511.9|5508.5|5502.5|5517.9|5511.9|5505.5|5499.5|477
1638295200000|2021-11-30 18:00:00|5508|5502|5491|5485|5513|5507|5488|5482|347
1638295500000|2021-11-30 18:05:00|5491.5|5485.5|5493.4|5487.4|5499|5493|5489|5483|418
1638295800000|2021-11-30 18:10:00|5493|5487|5491.1|5485.1|5499|5493|5491.1|5485.1|401
1638296100000|2021-11-30 18:15:00|5494.6|5488.6|5481.2|5475.2|5494.6|5488.6|5480.7|5474.7|372
1638296400000|2021-11-30 18:20:00|5480.6|5474.6|5493.5|5487.5|5495.5|5489.5|5479.7|5473.7|520
1638296700000|2021-11-30 18:25:00|5493.1|5487.1|5498.5|5492.5|5499|5493|5492|5486|225
1638297000000|2021-11-30 18:30:00|5497.6|5491.6|5498.1|5492.1|5499|5493|5493.1|5487.1|321
1638297300000|2021-11-30 18:35:00|5498|5492|5498.5|5492.5|5504.1|5498.1|5492.5|5486.5|406
1638297600000|2021-11-30 18:40:00|5497.7|5491.7|5494.5|5488.5|5499|5493|5488.5|5482.5|276
1638297900000|2021-11-30 18:45:00|5496|5490|5503.6|5497.6|5504.2|5498.2|5495.7|5489.7|661
1638298200000|2021-11-30 18:50:00|5504.2|5498.2|5512.7|5506.7|5514|5508|5497.7|5491.7|682
1638298500000|2021-11-30 18:55:00|5513.7|5507.7|5510.5|5504.5|5514.2|5508.2|5505.2|5499.2|324
1638298800000|2021-11-30 19:00:00|5507.7|5501.7|5514.2|5508.2|5514.2|5508.2|5506.1|5500.1|516
1638299100000|2021-11-30 19:05:00|5513.7|5507.7|5514.7|5508.7|5523.2|5517.2|5508.2|5502.2|616
1638299400000|2021-11-30 19:10:00|5513.7|5507.7|5524.2|5518.2|5535.9|5529.9|5512.7|5506.7|2156
1638299700000|2021-11-30 19:15:00|5525.5|5519.5|5551|5545|5552.4|5546.4|5522.5|5516.5|1122
1638320400000|2021-12-01 01:00:00|5557.4|5551.4|5531.6|5525.6|5559.5|5553.5|5528.1|5522.1|450
1638320700000|2021-12-01 01:05:00|5531.7|5525.7|5535.3|5529.3|5542.6|5536.6|5529.7|5523.7|134
1638321000000|2021-12-01 01:10:00|5535.8|5529.8|5551.6|5545.6|5552|5546|5534.9|5528.9|87
1638321300000|2021-12-01 01:15:00|5550.1|5544.1|5564.5|5558.5|5566.4|5560.4|5548.1|5542.1|77
1638321600000|2021-12-01 01:20:00|5563.1|5557.1|5569.6|5563.6|5571.6|5565.6|5561|5555|68
1638321900000|2021-12-01 01:25:00|5570|5564|5579.9|5573.9|5579.9|5573.9|5569.1|5563.1|119
1638322200000|2021-12-01 01:30:00|5580.4|5574.4|5571.4|5565.4|5580.9|5574.9|5570.4|5564.4|61
1638322500000|2021-12-01 01:35:00|5570.4|5564.4|5568.4|5562.4|5574.4|5568.4|5568.4|5562.4|45
1638322800000|2021-12-01 01:40:00|5568|5562|5583.4|5577.4|5585|5579|5568|5562|108
1638323100000|2021-12-01 01:45:00|5584.9|5578.9|5598.3|5592.3|5606.3|5600.3|5584.9|5578.9|145
1638323400000|2021-12-01 01:50:00|5597.8|5591.8|5607.3|5601.3|5610.3|5604.3|5595.8|5589.8|108
1638323700000|2021-12-01 01:55:00|5607.8|5601.8|5598.8|5592.8|5609.4|5603.4|5595.8|5589.8|107
1638324000000|2021-12-01 02:00:00|5599.2|5593.2|5588.9|5582.9|5599.3|5593.3|5584.8|5578.8|67
1638324300000|2021-12-01 02:05:00|5589.5|5583.5|5584.9|5578.9|5590.9|5584.9|5584.5|5578.5|8
1638324600000|2021-12-01 02:10:00|5585|5579|5590.9|5584.9|5591.9|5585.9|5585|5579|10
1638324900000|2021-12-01 02:15:00|5591.3|5585.3|5593.8|5587.8|5594.3|5588.3|5589.4|5583.4|8
1638325200000|2021-12-01 02:20:00|5594.3|5588.3|5593.9|5587.9|5596|5590|5593.4|5587.4|5
1638325500000|2021-12-01 02:25:00|5594.4|5588.4|5595|5589|5596|5590|5592.5|5586.5|14
1638325800000|2021-12-01 02:30:00|5594.1|5588.1|5591.9|5585.9|5598.9|5592.9|5591.5|5585.5|27
1638326100000|2021-12-01 02:35:00|5593.4|5587.4|5583.4|5577.4|5594.9|5588.9|5583.4|5577.4|30
1638326400000|2021-12-01 02:40:00|5583|5577|5581.9|5575.9|5587.6|5581.6|5580.9|5574.9|42
1638326700000|2021-12-01 02:45:00|5582.4|5576.4|5574.5|5568.5|5583.9|5577.9|5574.4|5568.4|35
1638327000000|2021-12-01 02:50:00|5574.4|5568.4|5576.3|5570.3|5577.9|5571.9|5571.9|5565.9|10
1638327300000|2021-12-01 02:55:00|5576.8|5570.8|5570.7|5564.7|5576.8|5570.8|5568.3|5562.3|17
1638327600000|2021-12-01 03:00:00|5570.8|5564.8|5564.9|5558.9|5571.2|5565.2|5561.9|5555.9|57
1638327900000|2021-12-01 03:05:00|5565.8|5559.8|5561.4|5555.4|5565.8|5559.8|5559|5553|21
1638328200000|2021-12-01 03:10:00|5561.8|5555.8|5566.5|5560.5|5566.5|5560.5|5561.4|5555.4|7
1638328500000|2021-12-01 03:15:00|5568|5562|5580.5|5574.5|5581.4|5575.4|5568|5562|31
1638328800000|2021-12-01 03:20:00|5579.5|5573.5|5581.9|5575.9|5583.4|5577.4|5575|5569|11
1638329100000|2021-12-01 03:25:00|5581.8|5575.8|5586|5580|5588.8|5582.8|5581.4|5575.4|40
1638329400000|2021-12-01 03:30:00|5586.4|5580.4|5583.5|5577.5|5586.5|5580.5|5583.5|5577.5|68
1638329700000|2021-12-01 03:35:00|5584|5578|5586.8|5580.8|5586.8|5580.8|5584|5578|3
1638330000000|2021-12-01 03:40:00|5587.3|5581.3|5583.5|5577.5|5587.8|5581.8|5583.5|5577.5|2
1638330300000|2021-12-01 03:45:00|5584|5578|5587.3|5581.3|5588.8|5582.8|5584|5578|6
1638330600000|2021-12-01 03:50:00|5586.5|5580.5|5588.3|5582.3|5588.3|5582.3|5585.5|5579.5|8
1638330900000|2021-12-01 03:55:00|5588.8|5582.8|5593.3|5587.3|5593.3|5587.3|5588.3|5582.3|9
1638331200000|2021-12-01 04:00:00|5593.9|5587.9|5592.4|5586.4|5594.9|5588.9|5591.5|5585.5|8
1638331500000|2021-12-01 04:05:00|5592.9|5586.9|5595.9|5589.9|5597.3|5591.3|5591.4|5585.4|20
1638331800000|2021-12-01 04:10:00|5595.4|5589.4|5593.4|5587.4|5595.4|5589.4|5593.4|5587.4|7
1638332100000|2021-12-01 04:15:00|5593.5|5587.5|5594.3|5588.3|5594.3|5588.3|5592.4|5586.4|17
1638332400000|2021-12-01 04:20:00|5594.7|5588.7|5596.3|5590.3|5597.4|5591.4|5593.3|5587.3|9
1638332700000|2021-12-01 04:25:00|5597.3|5591.3|5594.8|5588.8|5597.8|5591.8|5594.3|5588.3|10
1638333000000|2021-12-01 04:30:00|5593.8|5587.8|5596.8|5590.8|5596.8|5590.8|5593.8|5587.8|14
1638333300000|2021-12-01 04:35:00|5596.9|5590.9|5598.8|5592.8|5598.8|5592.8|5596.9|5590.9|18
1638333600000|2021-12-01 04:40:00|5598.3|5592.3|5603.3|5597.3|5603.8|5597.8|5597.8|5591.8|63
1638333900000|2021-12-01 04:45:00|5601.9|5595.9|5601.7|5595.7|5601.9|5595.9|5600.2|5594.2|118
1638334200000|2021-12-01 04:50:00|5601.2|5595.2|5603.2|5597.2|5603.2|5597.2|5601.2|5595.2|4
1638334500000|2021-12-01 04:55:00|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|6
1638334800000|2021-12-01 05:00:00|5602.7|5596.7|5601.2|5595.2|5603.2|5597.2|5600.2|5594.2|15
1638335100000|2021-12-01 05:05:00|5601.7|5595.7|5602.7|5596.7|5603.7|5597.7|5600.8|5594.8|6
1638335400000|2021-12-01 05:10:00|5602.1|5596.1|5604.7|5598.7|5604.7|5598.7|5602.1|5596.1|8
1638335700000|2021-12-01 05:15:00|5604.2|5598.2|5599.7|5593.7|5604.7|5598.7|5599.2|5593.2|22
1638336000000|2021-12-01 05:20:00|5599.2|5593.2|5600.2|5594.2|5600.2|5594.2|5599.2|5593.2|6
1638336300000|2021-12-01 05:25:00|5601.2|5595.2|5607.1|5601.1|5607.1|5601.1|5599.7|5593.7|28
1638336600000|2021-12-01 05:30:00|5607.6|5601.6|5608.2|5602.2|5609.1|5603.1|5605.7|5599.7|15
1638336900000|2021-12-01 05:35:00|5607.2|5601.2|5612.2|5606.2|5613.5|5607.5|5606.7|5600.7|13
1638337200000|2021-12-01 05:40:00|5611.2|5605.2|5612.1|5606.1|5612.2|5606.2|5607.7|5601.7|12
1638337500000|2021-12-01 05:45:00|5612.2|5606.2|5611.6|5605.6|5612.7|5606.7|5610.7|5604.7|7
1638337800000|2021-12-01 05:50:00|5611.7|5605.7|5608.2|5602.2|5614.6|5608.6|5607.7|5601.7|23
1638338100000|2021-12-01 05:55:00|5606.7|5600.7|5596.7|5590.7|5606.7|5600.7|5589.2|5583.2|178
1638338400000|2021-12-01 06:00:00|5595.2|5589.2|5594.2|5588.2|5596.2|5590.2|5592.7|5586.7|46
1638338700000|2021-12-01 06:05:00|5593.7|5587.7|5592.2|5586.2|5593.7|5587.7|5590.2|5584.2|15
1638339000000|2021-12-01 06:10:00|5592.6|5586.6|5593.7|5587.7|5597.1|5591.1|5590.2|5584.2|45
1638339300000|2021-12-01 06:15:00|5594.1|5588.1|5603.6|5597.6|5603.6|5597.6|5593.7|5587.7|26
1638339600000|2021-12-01 06:20:00|5604.5|5598.5|5606.5|5600.5|5607.7|5601.7|5604.5|5598.5|92
1638339900000|2021-12-01 06:25:00|5609.1|5603.1|5608.6|5602.6|5609.5|5603.5|5604.5|5598.5|12
1638340200000|2021-12-01 06:30:00|5608.5|5602.5|5612.4|5606.4|5612.4|5606.4|5602|5596|214
1638340500000|2021-12-01 06:35:00|5612|5606|5611.4|5605.4|5614.9|5608.9|5610.4|5604.4|35
1638340800000|2021-12-01 06:40:00|5611.3|5605.3|5597.9|5591.9|5611.3|5605.3|5597.5|5591.5|154
1638341100000|2021-12-01 06:45:00|5598.8|5592.8|5590.8|5584.8|5598.8|5592.8|5589.9|5583.9|26
1638341400000|2021-12-01 06:50:00|5590.4|5584.4|5599.8|5593.8|5601.9|5595.9|5590.4|5584.4|13
1638341700000|2021-12-01 06:55:00|5599.4|5593.4|5594.9|5588.9|5599.4|5593.4|5591.9|5585.9|10
1638342000000|2021-12-01 07:00:00|5596.4|5590.4|5596.4|5590.4|5599.9|5593.9|5596.4|5590.4|49
1638342300000|2021-12-01 07:05:00|5596.5|5590.5|5590.9|5584.9|5597.8|5591.8|5589.8|5583.8|48
1638342600000|2021-12-01 07:10:00|5590.4|5584.4|5575|5569|5591.4|5585.4|5574.9|5568.9|32
1638342900000|2021-12-01 07:15:00|5574.9|5568.9|5575.5|5569.5|5575.9|5569.9|5565.7|5559.7|66
1638343200000|2021-12-01 07:20:00|5576|5570|5573.5|5567.5|5576.5|5570.5|5560.6|5554.6|45
1638343500000|2021-12-01 07:25:00|5573|5567|5581|5575|5583.5|5577.5|5573|5567|9
1638343800000|2021-12-01 07:30:00|5580.5|5574.5|5576.5|5570.5|5582|5576|5576.5|5570.5|4
1638344100000|2021-12-01 07:35:00|5577|5571|5579.6|5573.6|5579.6|5573.6|5576|5570|15
1638344400000|2021-12-01 07:40:00|5580.5|5574.5|5589.4|5583.4|5589.5|5583.5|5580.5|5574.5|24
1638344700000|2021-12-01 07:45:00|5588.9|5582.9|5592.4|5586.4|5593.4|5587.4|5586.6|5580.6|17
1638345000000|2021-12-01 07:50:00|5592.3|5586.3|5589.8|5583.8|5592.4|5586.4|5585.4|5579.4|9
1638345300000|2021-12-01 07:55:00|5591.9|5585.9|5607.3|5601.3|5609.3|5603.3|5587.4|5581.4|70
1638345600000|2021-12-01 08:00:00|5606.8|5600.8|5600.9|5594.9|5607.4|5601.4|5600.9|5594.9|21
1638345900000|2021-12-01 08:05:00|5601.3|5595.3|5592.9|5586.9|5601.9|5595.9|5589.9|5583.9|12
1638346200000|2021-12-01 08:10:00|5592.4|5586.4|5582.6|5576.6|5592.9|5586.9|5576.1|5570.1|64
1638346500000|2021-12-01 08:15:00|5583.1|5577.1|5577.1|5571.1|5583.6|5577.6|5576.6|5570.6|29
1638346800000|2021-12-01 08:20:00|5577.6|5571.6|5577.1|5571.1|5578.6|5572.6|5574.6|5568.6|35
1638347100000|2021-12-01 08:25:00|5576.6|5570.6|5583.1|5577.1|5584.1|5578.1|5576.6|5570.6|9
1638347400000|2021-12-01 08:30:00|5582.6|5576.6|5582.6|5576.6|5588.6|5582.6|5580.1|5574.1|28
1638347700000|2021-12-01 08:35:00|5582.1|5576.1|5578.1|5572.1|5583.3|5577.3|5573.6|5567.6|86
1638348000000|2021-12-01 08:40:00|5578.6|5572.6|5582.9|5576.9|5584.4|5578.4|5577.1|5571.1|31
1638348300000|2021-12-01 08:45:00|5583.3|5577.3|5579.9|5573.9|5588.4|5582.4|5577.9|5571.9|52
1638348600000|2021-12-01 08:50:00|5579.4|5573.4|5576.9|5570.9|5579.4|5573.4|5575.9|5569.9|15
1638348900000|2021-12-01 08:55:00|5577.5|5571.5|5577.4|5571.4|5585.4|5579.4|5576.9|5570.9|34
1638349200000|2021-12-01 09:00:00|5576.4|5570.4|5588|5582|5588.4|5582.4|5574.4|5568.4|97
1638349500000|2021-12-01 09:05:00|5587.9|5581.9|5596.9|5590.9|5597.3|5591.3|5585.4|5579.4|29
1638349800000|2021-12-01 09:10:00|5597.4|5591.4|5590.9|5584.9|5600.4|5594.4|5588.9|5582.9|15
1638350100000|2021-12-01 09:15:00|5591|5585|5594.4|5588.4|5594.4|5588.4|5587.4|5581.4|6
1638350400000|2021-12-01 09:20:00|5594|5588|5601.9|5595.9|5602.3|5596.3|5590.9|5584.9|18
1638350700000|2021-12-01 09:25:00|5602.4|5596.4|5594.2|5588.2|5602.9|5596.9|5592.6|5586.6|192
1638351000000|2021-12-01 09:30:00|5594.7|5588.7|5596.1|5590.1|5598.2|5592.2|5592.2|5586.2|44
1638351300000|2021-12-01 09:35:00|5596.6|5590.6|5593.3|5587.3|5596.7|5590.7|5591.7|5585.7|86
1638351600000|2021-12-01 09:40:00|5593.8|5587.8|5592.3|5586.3|5599.3|5593.3|5590.9|5584.9|20
1638351900000|2021-12-01 09:45:00|5591.9|5585.9|5587.9|5581.9|5593.8|5587.8|5586.9|5580.9|31
1638352200000|2021-12-01 09:50:00|5589.4|5583.4|5589.2|5583.2|5591.6|5585.6|5586.2|5580.2|53
1638352500000|2021-12-01 09:55:00|5587.7|5581.7|5594.7|5588.7|5596.1|5590.1|5586.7|5580.7|58
1638352800000|2021-12-01 10:00:00|5594.8|5588.8|5587.9|5581.9|5595.1|5589.1|5587.4|5581.4|39
1638353100000|2021-12-01 10:05:00|5587.4|5581.4|5580.9|5574.9|5587.4|5581.4|5578.4|5572.4|21
1638353400000|2021-12-01 10:10:00|5581.3|5575.3|5593.3|5587.3|5593.3|5587.3|5580.4|5574.4|22
1638353700000|2021-12-01 10:15:00|5592.9|5586.9|5588.4|5582.4|5593.3|5587.3|5585.4|5579.4|7
1638354000000|2021-12-01 10:20:00|5589.4|5583.4|5589.3|5583.3|5591.8|5585.8|5587.9|5581.9|7
1638354300000|2021-12-01 10:25:00|5589.8|5583.8|5588.8|5582.8|5593.7|5587.7|5588.3|5582.3|22
1638354600000|2021-12-01 10:30:00|5588.3|5582.3|5589.3|5583.3|5593.8|5587.8|5588.3|5582.3|28
1638354900000|2021-12-01 10:35:00|5591.3|5585.3|5591.2|5585.2|5593.7|5587.7|5590.3|5584.3|32
1638355200000|2021-12-01 10:40:00|5590.7|5584.7|5590.7|5584.7|5593.6|5587.6|5590.2|5584.2|248
1638355500000|2021-12-01 10:45:00|5592.2|5586.2|5597.2|5591.2|5600.1|5594.1|5591.8|5585.8|28
1638355800000|2021-12-01 10:50:00|5596.8|5590.8|5594.2|5588.2|5596.8|5590.8|5592.2|5586.2|38
1638356100000|2021-12-01 10:55:00|5593.8|5587.8|5594.2|5588.2|5594.8|5588.8|5593.2|5587.2|31
1638356400000|2021-12-01 11:00:00|5594.7|5588.7|5583.7|5577.7|5599.7|5593.7|5583.7|5577.7|223
1638356700000|2021-12-01 11:05:00|5582.7|5576.7|5584.6|5578.6|5591.5|5585.5|5582.7|5576.7|144
1638357000000|2021-12-01 11:10:00|5584.2|5578.2|5579.6|5573.6|5588.1|5582.1|5578.1|5572.1|56
1638357300000|2021-12-01 11:15:00|5579.1|5573.1|5578.5|5572.5|5583.1|5577.1|5578.5|5572.5|41
1638357600000|2021-12-01 11:20:00|5579.4|5573.4|5581.6|5575.6|5582.6|5576.6|5577.6|5571.6|51
1638357900000|2021-12-01 11:25:00|5580.7|5574.7|5585.1|5579.1|5585.1|5579.1|5580.7|5574.7|19
1638358200000|2021-12-01 11:30:00|5585.5|5579.5|5590.6|5584.6|5595.5|5589.5|5585.1|5579.1|43
1638358500000|2021-12-01 11:35:00|5589.1|5583.1|5597.4|5591.4|5599.4|5593.4|5589.1|5583.1|45
1638358800000|2021-12-01 11:40:00|5597|5591|5599.5|5593.5|5599.5|5593.5|5595.9|5589.9|52
1638359100000|2021-12-01 11:45:00|5599.4|5593.4|5599.4|5593.4|5602.9|5596.9|5597.4|5591.4|61
1638359400000|2021-12-01 11:50:00|5598.9|5592.9|5597.9|5591.9|5601.9|5595.9|5597.9|5591.9|24
1638359700000|2021-12-01 11:55:00|5597.6|5591.6|5594.9|5588.9|5600.9|5594.9|5592.9|5586.9|55
1638360000000|2021-12-01 12:00:00|5595.4|5589.4|5593.4|5587.4|5597.4|5591.4|5591.9|5585.9|17
1638360300000|2021-12-01 12:05:00|5593.9|5587.9|5592.4|5586.4|5597.4|5591.4|5590.4|5584.4|61
1638360600000|2021-12-01 12:10:00|5592.5|5586.5|5592.2|5586.2|5593.5|5587.5|5591.5|5585.5|57
1638360900000|2021-12-01 12:15:00|5591.7|5585.7|5585|5579|5591.7|5585.7|5584.5|5578.5|83
1638361200000|2021-12-01 12:20:00|5584.5|5578.5|5597.5|5591.5|5597.5|5591.5|5584|5578|65
1638361500000|2021-12-01 12:25:00|5595.5|5589.5|5597.5|5591.5|5597.5|5591.5|5594.5|5588.5|73
1638361800000|2021-12-01 12:30:00|5597.4|5591.4|5587.6|5581.6|5597.5|5591.5|5586.2|5580.2|187
1638362100000|2021-12-01 12:35:00|5587.7|5581.7|5590.7|5584.7|5591.2|5585.2|5583.7|5577.7|59
1638362400000|2021-12-01 12:40:00|5593.1|5587.1|5595.2|5589.2|5597.2|5591.2|5590.7|5584.7|45
1638362700000|2021-12-01 12:45:00|5595.7|5589.7|5591.2|5585.2|5596.2|5590.2|5590.2|5584.2|17
1638363000000|2021-12-01 12:50:00|5591.6|5585.6|5588.2|5582.2|5593.2|5587.2|5588.2|5582.2|15
1638363300000|2021-12-01 12:55:00|5588.7|5582.7|5592.2|5586.2|5593.2|5587.2|5588.2|5582.2|11
1638363600000|2021-12-01 13:00:00|5591.7|5585.7|5585.2|5579.2|5591.7|5585.7|5581.2|5575.2|120
1638363900000|2021-12-01 13:05:00|5584.3|5578.3|5583.7|5577.7|5586.5|5580.5|5581.2|5575.2|68
1638364200000|2021-12-01 13:10:00|5583.8|5577.8|5585.3|5579.3|5588.7|5582.7|5583.8|5577.8|31
1638364500000|2021-12-01 13:15:00|5584.8|5578.8|5584.2|5578.2|5588.1|5582.1|5584.2|5578.2|155
1638364800000|2021-12-01 13:20:00|5584.6|5578.6|5579.6|5573.6|5586.6|5580.6|5579.2|5573.2|476
1638365100000|2021-12-01 13:25:00|5576.2|5570.2|5574.7|5568.7|5576.2|5570.2|5564.4|5558.4|175
1638365400000|2021-12-01 13:30:00|5575.2|5569.2|5578.7|5572.7|5581.2|5575.2|5575.2|5569.2|46
1638365700000|2021-12-01 13:35:00|5578.2|5572.2|5584.7|5578.7|5584.7|5578.7|5578.2|5572.2|110
1638366000000|2021-12-01 13:40:00|5583.7|5577.7|5585.8|5579.8|5588.3|5582.3|5578.2|5572.2|116
1638369000000|2021-12-01 14:30:00|5588.4|5582.4|5542.5|5536.5|5591.7|5585.7|5528.8|5522.8|1640
1638369300000|2021-12-01 14:35:00|5542.1|5536.1|5556.9|5550.9|5562.7|5556.7|5539.2|5533.2|598
1638369600000|2021-12-01 14:40:00|5557.4|5551.4|5540.7|5534.7|5557.4|5551.4|5534.2|5528.2|509
1638369900000|2021-12-01 14:45:00|5539.7|5533.7|5530.7|5524.7|5539.7|5533.7|5521.7|5515.7|559
1638370200000|2021-12-01 14:50:00|5530.2|5524.2|5532.5|5526.5|5547.5|5541.5|5528|5522|460
1638370500000|2021-12-01 14:55:00|5533|5527|5548.4|5542.4|5550.3|5544.3|5531|5525|233
1638370800000|2021-12-01 15:00:00|5548.3|5542.3|5537.9|5531.9|5559.4|5553.4|5534|5528|480
1638371100000|2021-12-01 15:05:00|5538|5532|5543.2|5537.2|5547.7|5541.7|5532.5|5526.5|378
1638371400000|2021-12-01 15:10:00|5543.1|5537.1|5530.9|5524.9|5543.2|5537.2|5528.1|5522.1|453
1638371700000|2021-12-01 15:15:00|5530.5|5524.5|5524|5518|5530.5|5524.5|5514|5508|544
1638372000000|2021-12-01 15:20:00|5524.9|5518.9|5534.5|5528.5|5538.9|5532.9|5524.9|5518.9|260
1638372300000|2021-12-01 15:25:00|5535|5529|5532|5526|5538|5532|5525.6|5519.6|308
1638372600000|2021-12-01 15:30:00|5531.5|5525.5|5515.9|5509.9|5539.5|5533.5|5513.9|5507.9|349
1638372900000|2021-12-01 15:35:00|5515.5|5509.5|5514.6|5508.6|5526.5|5520.5|5514|5508|370
1638373200000|2021-12-01 15:40:00|5517.1|5511.1|5517.9|5511.9|5525.5|5519.5|5514|5508|631
1638373500000|2021-12-01 15:45:00|5516|5510|5536.5|5530.5|5538.7|5532.7|5514.5|5508.5|580
1638373800000|2021-12-01 15:50:00|5536|5530|5559.1|5553.1|5565.7|5559.7|5533.8|5527.8|370
1638374100000|2021-12-01 15:55:00|5558.2|5552.2|5561.1|5555.1|5567.5|5561.5|5554.1|5548.1|314
1638374400000|2021-12-01 16:00:00|5562|5556|5553.2|5547.2|5576.2|5570.2|5552.2|5546.2|340
1638374700000|2021-12-01 16:05:00|5554.2|5548.2|5569.2|5563.2|5571.1|5565.1|5554.2|5548.2|349
1638375000000|2021-12-01 16:10:00|5568.7|5562.7|5572.2|5566.2|5575.7|5569.7|5560.2|5554.2|247
1638375300000|2021-12-01 16:15:00|5571.7|5565.7|5578|5572|5582.6|5576.6|5563.2|5557.2|353
1638375600000|2021-12-01 16:20:00|5578.5|5572.5|5562.2|5556.2|5578.5|5572.5|5558.2|5552.2|164
1638375900000|2021-12-01 16:25:00|5561.8|5555.8|5561.9|5555.9|5573.4|5567.4|5560.4|5554.4|438
1638376200000|2021-12-01 16:30:00|5561.5|5555.5|5548|5542|5567.4|5561.4|5547.5|5541.5|532
1638376500000|2021-12-01 16:35:00|5547.5|5541.5|5533.3|5527.3|5548.6|5542.6|5532.4|5526.4|718
1638376800000|2021-12-01 16:40:00|5532.4|5526.4|5530.8|5524.8|5542.7|5536.7|5526.7|5520.7|632
1638377100000|2021-12-01 16:45:00|5529.7|5523.7|5525.3|5519.3|5531.3|5525.3|5524.3|5518.3|255
1638377400000|2021-12-01 16:50:00|5525.8|5519.8|5542.5|5536.5|5545.5|5539.5|5521.9|5515.9|327
1638377700000|2021-12-01 16:55:00|5541.5|5535.5|5533.5|5527.5|5541.5|5535.5|5529|5523|345
1638378000000|2021-12-01 17:00:00|5533.1|5527.1|5534.5|5528.5|5536|5530|5524.1|5518.1|276
1638378300000|2021-12-01 17:05:00|5533.6|5527.6|5530|5524|5534|5528|5524.5|5518.5|300
1638378600000|2021-12-01 17:10:00|5529.1|5523.1|5526|5520|5533.5|5527.5|5525.1|5519.1|281
1638378900000|2021-12-01 17:15:00|5526.5|5520.5|5529.5|5523.5|5542.3|5536.3|5526.5|5520.5|222
1638379200000|2021-12-01 17:20:00|5530.4|5524.4|5529.5|5523.5|5533|5527|5526.1|5520.1|121
1638379500000|2021-12-01 17:25:00|5531.5|5525.5|5545.5|5539.5|5546.5|5540.5|5530|5524|203
1638379800000|2021-12-01 17:30:00|5545.1|5539.1|5555.2|5549.2|5558.2|5552.2|5545|5539|230
1638380100000|2021-12-01 17:35:00|5554.8|5548.8|5552.2|5546.2|5558.3|5552.3|5548.8|5542.8|404
1638380400000|2021-12-01 17:40:00|5551.2|5545.2|5556.7|5550.7|5556.8|5550.8|5543.3|5537.3|276
1638380700000|2021-12-01 17:45:00|5556.2|5550.2|5554.7|5548.7|5556.2|5550.2|5547.3|5541.3|220
1638381000000|2021-12-01 17:50:00|5553.3|5547.3|5546.8|5540.8|5555.3|5549.3|5544.5|5538.5|252
1638381300000|2021-12-01 17:55:00|5547.3|5541.3|5544.8|5538.8|5552.4|5546.4|5543|5537|241
1638381600000|2021-12-01 18:00:00|5544.3|5538.3|5543.1|5537.1|5551.8|5545.8|5538.5|5532.5|204
1638381900000|2021-12-01 18:05:00|5543.9|5537.9|5536.5|5530.5|5550|5544|5532.5|5526.5|433
1638382200000|2021-12-01 18:10:00|5536.9|5530.9|5544|5538|5546.1|5540.1|5530.1|5524.1|173
1638382500000|2021-12-01 18:15:00|5544.5|5538.5|5541.9|5535.9|5547.5|5541.5|5535.5|5529.5|217
1638382800000|2021-12-01 18:20:00|5542.4|5536.4|5538|5532|5544.4|5538.4|5534.6|5528.6|205
1638383100000|2021-12-01 18:25:00|5538.5|5532.5|5543|5537|5543.4|5537.4|5537.5|5531.5|214
1638383400000|2021-12-01 18:30:00|5542.4|5536.4|5552.3|5546.3|5552.3|5546.3|5539.6|5533.6|342
1638383700000|2021-12-01 18:35:00|5553.3|5547.3|5539.2|5533.2|5553.3|5547.3|5537.3|5531.3|175
1638384000000|2021-12-01 18:40:00|5538.8|5532.8|5543.2|5537.2|5546.2|5540.2|5537.8|5531.8|161
1638384300000|2021-12-01 18:45:00|5542.4|5536.4|5537.7|5531.7|5543.8|5537.8|5536.2|5530.2|254
1638384600000|2021-12-01 18:50:00|5538.1|5532.1|5533.7|5527.7|5543.7|5537.7|5532.7|5526.7|306
1638384900000|2021-12-01 18:55:00|5532.7|5526.7|5553.4|5547.4|5553.4|5547.4|5532.2|5526.2|398
1638385200000|2021-12-01 19:00:00|5553.2|5547.2|5548.7|5542.7|5555.7|5549.7|5545.8|5539.8|331
1638385500000|2021-12-01 19:05:00|5549.2|5543.2|5546.4|5540.4|5553.9|5547.9|5543.7|5537.7|447
1638385800000|2021-12-01 19:10:00|5547.2|5541.2|5511.5|5505.5|5548.4|5542.4|5510|5504|1541
1638386100000|2021-12-01 19:15:00|5511.6|5505.6|5510.4|5504.4|5530.4|5524.4|5510|5504|605
1638406800000|2021-12-02 01:00:00|5523.1|5517.1|5507.7|5501.7|5524.5|5518.5|5505.1|5499.1|310
1638407100000|2021-12-02 01:05:00|5506.9|5500.9|5509.1|5503.1|5511.1|5505.1|5505.1|5499.1|106
1638407400000|2021-12-02 01:10:00|5509.6|5503.6|5506.2|5500.2|5509.6|5503.6|5505.2|5499.2|92
1638407700000|2021-12-02 01:15:00|5506.6|5500.6|5486.2|5480.2|5507.7|5501.7|5484.3|5478.3|129
1638408000000|2021-12-02 01:20:00|5485.8|5479.8|5483.2|5477.2|5490.8|5484.8|5482.2|5476.2|39
1638408300000|2021-12-02 01:25:00|5481.7|5475.7|5481.3|5475.3|5489.2|5483.2|5481.3|5475.3|110
1638408600000|2021-12-02 01:30:00|5481.1|5475.1|5482.2|5476.2|5484.1|5478.1|5480.7|5474.7|41
1638408900000|2021-12-02 01:35:00|5482.7|5476.7|5485.2|5479.2|5486.2|5480.2|5481.7|5475.7|32
1638409200000|2021-12-02 01:40:00|5485.7|5479.7|5494.1|5488.1|5495.1|5489.1|5485.2|5479.2|42
1638409500000|2021-12-02 01:45:00|5494.2|5488.2|5499.2|5493.2|5502.1|5496.1|5493.2|5487.2|48
1638409800000|2021-12-02 01:50:00|5498.2|5492.2|5497.6|5491.6|5503.7|5497.7|5495.2|5489.2|55
1638410100000|2021-12-02 01:55:00|5497.1|5491.1|5499.6|5493.6|5501.1|5495.1|5496.6|5490.6|30
1638410400000|2021-12-02 02:00:00|5499.2|5493.2|5501.6|5495.6|5502.6|5496.6|5496.1|5490.1|11
1638410700000|2021-12-02 02:05:00|5502.1|5496.1|5502.6|5496.6|5504.6|5498.6|5498.1|5492.1|6
1638411000000|2021-12-02 02:10:00|5501.6|5495.6|5498.1|5492.1|5504.6|5498.6|5498.1|5492.1|10
1638411300000|2021-12-02 02:15:00|5497.7|5491.7|5498.1|5492.1|5499.1|5493.1|5497.1|5491.1|4
1638411600000|2021-12-02 02:20:00|5499.1|5493.1|5499.2|5493.2|5501.2|5495.2|5497.6|5491.6|13
1638411900000|2021-12-02 02:25:00|5499.7|5493.7|5499.7|5493.7|5500.7|5494.7|5498.2|5492.2|5
1638412200000|2021-12-02 02:30:00|5499.2|5493.2|5500.2|5494.2|5503.7|5497.7|5497.7|5491.7|19
1638412500000|2021-12-02 02:35:00|5499.7|5493.7|5490.2|5484.2|5502.2|5496.2|5488.7|5482.7|24
1638412800000|2021-12-02 02:40:00|5489.7|5483.7|5497.3|5491.3|5498.2|5492.2|5489.7|5483.7|13
1638413100000|2021-12-02 02:45:00|5497.2|5491.2|5484.7|5478.7|5498.2|5492.2|5483.7|5477.7|56
1638413400000|2021-12-02 02:50:00|5485.5|5479.5|5488.7|5482.7|5488.7|5482.7|5485.5|5479.5|13
1638413700000|2021-12-02 02:55:00|5490.1|5484.1|5488.6|5482.6|5495.2|5489.2|5487.1|5481.1|13
1638414000000|2021-12-02 03:00:00|5488.7|5482.7|5479.2|5473.2|5490.5|5484.5|5476.7|5470.7|67
1638414300000|2021-12-02 03:05:00|5478.7|5472.7|5475.7|5469.7|5478.7|5472.7|5464.5|5458.5|173
1638414600000|2021-12-02 03:10:00|5475.9|5469.9|5475.6|5469.6|5479.7|5473.7|5475.1|5469.1|216
1638414900000|2021-12-02 03:15:00|5476.6|5470.6|5481.1|5475.1|5482.7|5476.7|5476.1|5470.1|37
1638415200000|2021-12-02 03:20:00|5480.6|5474.6|5480.6|5474.6|5486|5480|5478.1|5472.1|30
1638415500000|2021-12-02 03:25:00|5481|5475|5479|5473|5481.6|5475.6|5475.5|5469.5|11
1638415800000|2021-12-02 03:30:00|5478.5|5472.5|5481.1|5475.1|5481.1|5475.1|5478.1|5472.1|10
1638416100000|2021-12-02 03:35:00|5480.7|5474.7|5484.5|5478.5|5485|5479|5480.1|5474.1|21
1638416400000|2021-12-02 03:40:00|5484|5478|5483.9|5477.9|5484.5|5478.5|5482.8|5476.8|0
1638416700000|2021-12-02 03:45:00|5484.3|5478.3|5483.8|5477.8|5484.3|5478.3|5481.8|5475.8|2
1638417000000|2021-12-02 03:50:00|5484.3|5478.3|5486.9|5480.9|5487.4|5481.4|5484.3|5478.3|7
1638417300000|2021-12-02 03:55:00|5487.9|5481.9|5488.4|5482.4|5489.3|5483.3|5487.9|5481.9|0
1638417600000|2021-12-02 04:00:00|5488.8|5482.8|5492.4|5486.4|5492.8|5486.8|5488.8|5482.8|2
1638417900000|2021-12-02 04:05:00|5492.8|5486.8|5492.9|5486.9|5492.9|5486.9|5492.4|5486.4|0
1638418200000|2021-12-02 04:10:00|5493.4|5487.4|5493.4|5487.4|5493.9|5487.9|5492.9|5486.9|3
1638418500000|2021-12-02 04:15:00|5493.3|5487.3|5497.8|5491.8|5497.9|5491.9|5492.4|5486.4|12
1638418800000|2021-12-02 04:20:00|5496.4|5490.4|5494.9|5488.9|5496.4|5490.4|5493.8|5487.8|16
1638419100000|2021-12-02 04:25:00|5495.8|5489.8|5494.3|5488.3|5495.8|5489.8|5493.8|5487.8|9
1638419400000|2021-12-02 04:30:00|5493.9|5487.9|5490.6|5484.6|5493.9|5487.9|5490.5|5484.5|8
1638419700000|2021-12-02 04:35:00|5490.5|5484.5|5491.4|5485.4|5492.9|5486.9|5489.3|5483.3|7
1638420000000|2021-12-02 04:40:00|5491.8|5485.8|5488.9|5482.9|5492.9|5486.9|5487.9|5481.9|8
1638420300000|2021-12-02 04:45:00|5489.3|5483.3|5490.9|5484.9|5490.9|5484.9|5487.9|5481.9|8
1638420600000|2021-12-02 04:50:00|5490.4|5484.4|5491.9|5485.9|5492.9|5486.9|5489.9|5483.9|5
1638420900000|2021-12-02 04:55:00|5492.3|5486.3|5490.9|5484.9|5492.9|5486.9|5490.4|5484.4|11
1638421200000|2021-12-02 05:00:00|5491.3|5485.3|5488.9|5482.9|5491.3|5485.3|5487.9|5481.9|9
1638421500000|2021-12-02 05:05:00|5489.4|5483.4|5496.9|5490.9|5496.9|5490.9|5488.9|5482.9|6
1638421800000|2021-12-02 05:10:00|5497.9|5491.9|5495.4|5489.4|5497.9|5491.9|5492.4|5486.4|8
1638422100000|2021-12-02 05:15:00|5494.9|5488.9|5495.4|5489.4|5495.4|5489.4|5494.4|5488.4|2
1638422400000|2021-12-02 05:20:00|5495.9|5489.9|5498.9|5492.9|5498.9|5492.9|5495.9|5489.9|10
1638422700000|2021-12-02 05:25:00|5499.4|5493.4|5500.4|5494.4|5500.4|5494.4|5496.9|5490.9|23
1638423000000|2021-12-02 05:30:00|5500.9|5494.9|5512.4|5506.4|5512.4|5506.4|5500.9|5494.9|89
1638423300000|2021-12-02 05:35:00|5512.9|5506.9|5518.9|5512.9|5522.8|5516.8|5512.9|5506.9|84
1638423600000|2021-12-02 05:40:00|5519|5513|5511.9|5505.9|5519.4|5513.4|5509|5503|9
1638423900000|2021-12-02 05:45:00|5511.4|5505.4|5518.9|5512.9|5519.9|5513.9|5510.9|5504.9|5
1638424200000|2021-12-02 05:50:00|5518.4|5512.4|5520.5|5514.5|5520.5|5514.5|5515.4|5509.4|22
1638424500000|2021-12-02 05:55:00|5520.4|5514.4|5523.4|5517.4|5523.9|5517.9|5518.9|5512.9|29
1638424800000|2021-12-02 06:00:00|5523.9|5517.9|5526.4|5520.4|5528.9|5522.9|5519.9|5513.9|75
1638425100000|2021-12-02 06:05:00|5526.9|5520.9|5524.9|5518.9|5528.9|5522.9|5523.4|5517.4|52
1638425400000|2021-12-02 06:10:00|5524.4|5518.4|5518.8|5512.8|5530.8|5524.8|5518.8|5512.8|51
1638425700000|2021-12-02 06:15:00|5519.3|5513.3|5523.9|5517.9|5524.9|5518.9|5519.3|5513.3|27
1638426000000|2021-12-02 06:20:00|5525.3|5519.3|5529.9|5523.9|5532.4|5526.4|5523.4|5517.4|16
1638426300000|2021-12-02 06:25:00|5530.4|5524.4|5542.8|5536.8|5542.8|5536.8|5529.9|5523.9|31
1638426600000|2021-12-02 06:30:00|5543.6|5537.6|5544.2|5538.2|5545.7|5539.7|5538.3|5532.3|42
1638426900000|2021-12-02 06:35:00|5544.6|5538.6|5547.8|5541.8|5549.3|5543.3|5543.2|5537.2|68
1638427200000|2021-12-02 06:40:00|5546.8|5540.8|5536.8|5530.8|5546.8|5540.8|5536.8|5530.8|19
1638427500000|2021-12-02 06:45:00|5537.2|5531.2|5534.4|5528.4|5537.3|5531.3|5527.3|5521.3|13
1638427800000|2021-12-02 06:50:00|5534|5528|5527.9|5521.9|5534|5528|5527.9|5521.9|23
1638428100000|2021-12-02 06:55:00|5527.8|5521.8|5531.3|5525.3|5532.8|5526.8|5527.8|5521.8|8
1638428400000|2021-12-02 07:00:00|5531.8|5525.8|5535.9|5529.9|5536.8|5530.8|5531.8|5525.8|15
1638428700000|2021-12-02 07:05:00|5536.3|5530.3|5543.8|5537.8|5545.3|5539.3|5536.3|5530.3|29
1638429000000|2021-12-02 07:10:00|5543.3|5537.3|5542.8|5536.8|5545.5|5539.5|5540.3|5534.3|47
1638429300000|2021-12-02 07:15:00|5537|5531|5544|5538|5544.5|5538.5|5537|5531|37
1638429600000|2021-12-02 07:20:00|5544.5|5538.5|5537|5531|5544.5|5538.5|5536.5|5530.5|19
1638429900000|2021-12-02 07:25:00|5537.5|5531.5|5529.5|5523.5|5540.5|5534.5|5529.5|5523.5|17
1638430200000|2021-12-02 07:30:00|5531|5525|5526.5|5520.5|5532|5526|5526|5520|18
1638430500000|2021-12-02 07:35:00|5526|5520|5530.5|5524.5|5531.5|5525.5|5525.4|5519.4|7
1638430800000|2021-12-02 07:40:00|5529.5|5523.5|5526|5520|5530.5|5524.5|5522|5516|15
1638431100000|2021-12-02 07:45:00|5525.5|5519.5|5529.5|5523.5|5529.5|5523.5|5525.1|5519.1|8
1638431400000|2021-12-02 07:50:00|5529.9|5523.9|5530|5524|5532|5526|5528.5|5522.5|9
1638431700000|2021-12-02 07:55:00|5532|5526|5529.4|5523.4|5533|5527|5527.5|5521.5|10
1638432000000|2021-12-02 08:00:00|5529|5523|5527.4|5521.4|5539.9|5533.9|5524.5|5518.5|54
1638432300000|2021-12-02 08:05:00|5527|5521|5525.5|5519.5|5531.4|5525.4|5524.4|5518.4|13
1638432600000|2021-12-02 08:10:00|5522|5516|5526.5|5520.5|5527|5521|5517.1|5511.1|47
1638432900000|2021-12-02 08:15:00|5526|5520|5530.3|5524.3|5536.4|5530.4|5526|5520|33
1638433200000|2021-12-02 08:20:00|5529.9|5523.9|5538.3|5532.3|5540.2|5534.2|5527.8|5521.8|15
1638433500000|2021-12-02 08:25:00|5537.9|5531.9|5540.2|5534.2|5540.2|5534.2|5536.8|5530.8|2
1638433800000|2021-12-02 08:30:00|5539.8|5533.8|5536.3|5530.3|5539.8|5533.8|5533.8|5527.8|50
1638434100000|2021-12-02 08:35:00|5537.1|5531.1|5540.3|5534.3|5543.2|5537.2|5537|5531|58
1638434400000|2021-12-02 08:40:00|5539.3|5533.3|5542.8|5536.8|5543.2|5537.2|5538.8|5532.8|40
1638434700000|2021-12-02 08:45:00|5543.2|5537.2|5539.1|5533.1|5545.6|5539.6|5539.1|5533.1|55
1638435000000|2021-12-02 08:50:00|5539.6|5533.6|5540.1|5534.1|5542.6|5536.6|5539.1|5533.1|7
1638435300000|2021-12-02 08:55:00|5538.2|5532.2|5533.6|5527.6|5544.1|5538.1|5532.6|5526.6|34
1638435600000|2021-12-02 09:00:00|5533.2|5527.2|5527.8|5521.8|5533.6|5527.6|5521.3|5515.3|120
1638435900000|2021-12-02 09:05:00|5527.3|5521.3|5533.1|5527.1|5534.6|5528.6|5525.8|5519.8|110
1638436200000|2021-12-02 09:10:00|5532.7|5526.7|5539.5|5533.5|5539.5|5533.5|5531.6|5525.6|24
1638436500000|2021-12-02 09:15:00|5539.6|5533.6|5540.5|5534.5|5547.1|5541.1|5539.1|5533.1|43
1638436800000|2021-12-02 09:20:00|5540.1|5534.1|5545|5539|5545.1|5539.1|5538.6|5532.6|54
1638437100000|2021-12-02 09:25:00|5546.6|5540.6|5541.6|5535.6|5547.1|5541.1|5539|5533|30
1638437400000|2021-12-02 09:30:00|5542.1|5536.1|5551.7|5545.7|5552.1|5546.1|5540.6|5534.6|47
1638437700000|2021-12-02 09:35:00|5552.1|5546.1|5542.1|5536.1|5553.2|5547.2|5541.5|5535.5|68
1638438000000|2021-12-02 09:40:00|5542.5|5536.5|5538|5532|5546.4|5540.4|5537|5531|28
1638438300000|2021-12-02 09:45:00|5538.5|5532.5|5551.5|5545.5|5555|5549|5537.5|5531.5|90
1638438600000|2021-12-02 09:50:00|5552.5|5546.5|5554.5|5548.5|5559|5553|5547.5|5541.5|45
1638438900000|2021-12-02 09:55:00|5554.4|5548.4|5567|5561|5569.5|5563.5|5554.4|5548.4|70
1638439200000|2021-12-02 10:00:00|5567.1|5561.1|5559|5553|5568|5562|5557|5551|65
1638439500000|2021-12-02 10:05:00|5558.5|5552.5|5553|5547|5559.4|5553.4|5552.5|5546.5|24
1638439800000|2021-12-02 10:10:00|5553.4|5547.4|5543.5|5537.5|5554.6|5548.6|5543.5|5537.5|15
1638440100000|2021-12-02 10:15:00|5539.6|5533.6|5545.5|5539.5|5545.5|5539.5|5539.1|5533.1|16
1638440400000|2021-12-02 10:20:00|5544.5|5538.5|5549|5543|5549|5543|5539.6|5533.6|29
1638440700000|2021-12-02 10:25:00|5548.5|5542.5|5552.5|5546.5|5556.9|5550.9|5548.5|5542.5|12
1638441000000|2021-12-02 10:30:00|5553.3|5547.3|5556.5|5550.5|5557|5551|5553|5547|13
1638441300000|2021-12-02 10:35:00|5556.9|5550.9|5565|5559|5565.5|5559.5|5556.9|5550.9|20
1638441600000|2021-12-02 10:40:00|5565.8|5559.8|5562.5|5556.5|5567.5|5561.5|5560.5|5554.5|8
1638441900000|2021-12-02 10:45:00|5561.9|5555.9|5566.5|5560.5|5566.5|5560.5|5561|5555|47
1638442200000|2021-12-02 10:50:00|5566.9|5560.9|5563|5557|5568.2|5562.2|5558.5|5552.5|46
1638442500000|2021-12-02 10:55:00|5562.6|5556.6|5566.5|5560.5|5567.5|5561.5|5562|5556|15
1638442800000|2021-12-02 11:00:00|5566.1|5560.1|5567.9|5561.9|5567.9|5561.9|5565.6|5559.6|11
1638443100000|2021-12-02 11:05:00|5567.4|5561.4|5569.5|5563.5|5571.8|5565.8|5565.6|5559.6|14
1638443400000|2021-12-02 11:10:00|5570.5|5564.5|5574.5|5568.5|5577.4|5571.4|5568|5562|26
1638443700000|2021-12-02 11:15:00|5574.1|5568.1|5566.5|5560.5|5574.4|5568.4|5566|5560|101
1638444000000|2021-12-02 11:20:00|5567|5561|5575.4|5569.4|5576|5570|5566.5|5560.5|35
1638444300000|2021-12-02 11:25:00|5575.5|5569.5|5573.1|5567.1|5577.9|5571.9|5572|5566|45
1638444600000|2021-12-02 11:30:00|5574.6|5568.6|5577|5571|5577.5|5571.5|5571.7|5565.7|24
1638444900000|2021-12-02 11:35:00|5577.4|5571.4|5584|5578|5584.9|5578.9|5577.4|5571.4|62
1638445200000|2021-12-02 11:40:00|5583.5|5577.5|5582|5576|5587.4|5581.4|5582|5576|53
1638445500000|2021-12-02 11:45:00|5582.4|5576.4|5582.6|5576.6|5584.9|5578.9|5581.5|5575.5|182
1638445800000|2021-12-02 11:50:00|5582.5|5576.5|5584.5|5578.5|5585.4|5579.4|5582|5576|11
1638446100000|2021-12-02 11:55:00|5584|5578|5582.5|5576.5|5585|5579|5581.5|5575.5|35
1638446400000|2021-12-02 12:00:00|5582|5576|5585.5|5579.5|5586|5580|5582|5576|36
1638446700000|2021-12-02 12:05:00|5586|5580|5585|5579|5590.5|5584.5|5582.9|5576.9|31
1638447000000|2021-12-02 12:10:00|5584.6|5578.6|5581.5|5575.5|5586|5580|5581.5|5575.5|56
1638447300000|2021-12-02 12:15:00|5579|5573|5574.1|5568.1|5579|5573|5573.5|5567.5|45
1638447600000|2021-12-02 12:20:00|5574|5568|5576|5570|5578.5|5572.5|5574|5568|25
1638447900000|2021-12-02 12:25:00|5575.5|5569.5|5574.1|5568.1|5576|5570|5573.5|5567.5|12
1638448200000|2021-12-02 12:30:00|5574|5568|5566.5|5560.5|5574|5568|5564.6|5558.6|36
1638448500000|2021-12-02 12:35:00|5566.1|5560.1|5551|5545|5568.5|5562.5|5549.8|5543.8|36
1638448800000|2021-12-02 12:40:00|5550.5|5544.5|5545|5539|5553|5547|5543.1|5537.1|75
1638449100000|2021-12-02 12:45:00|5545.4|5539.4|5537.3|5531.3|5550.5|5544.5|5528.8|5522.8|87
1638449400000|2021-12-02 12:50:00|5536.8|5530.8|5553.7|5547.7|5554.6|5548.6|5536.4|5530.4|43
1638449700000|2021-12-02 12:55:00|5553.3|5547.3|5555.1|5549.1|5556.1|5550.1|5547.3|5541.3|35
1638450000000|2021-12-02 13:00:00|5555|5549|5553.6|5547.6|5556.8|5550.8|5539.2|5533.2|47
1638450300000|2021-12-02 13:05:00|5553.2|5547.2|5548.2|5542.2|5553.6|5547.6|5545.7|5539.7|167
1638450600000|2021-12-02 13:10:00|5548.7|5542.7|5555.2|5549.2|5559.5|5553.5|5546.8|5540.8|122
1638450900000|2021-12-02 13:15:00|5554.7|5548.7|5566.4|5560.4|5567.3|5561.3|5554.3|5548.3|91
1638451200000|2021-12-02 13:20:00|5566.8|5560.8|5581|5575|5581.5|5575.5|5566|5560|87
1638451500000|2021-12-02 13:25:00|5580.8|5574.8|5577.5|5571.5|5580.8|5574.8|5569|5561.6|51
1638451800000|2021-12-02 13:30:00|5577.9|5571.9|5563.6|5557.6|5581.5|5575.5|5562.7|5556.7|54
1638452100000|2021-12-02 13:35:00|5563.1|5557.1|5551.2|5545.2|5564.1|5558.1|5548.2|5542.2|96
1638452400000|2021-12-02 13:40:00|5551.7|5545.7|5540.2|5534.2|5552.6|5546.6|5538.7|5532.7|80
1638455400000|2021-12-02 14:30:00|5510.4|5504.4|5487.8|5481.8|5546.6|5540.6|5479.2|5473.2|1597
1638455700000|2021-12-02 14:35:00|5487.4|5481.4|5527.2|5521.2|5535|5529|5477.2|5471.2|1466
1638456000000|2021-12-02 14:40:00|5527.4|5521.4|5525.9|5519.9|5549.2|5543.2|5513.9|5507.9|798
1638456300000|2021-12-02 14:45:00|5524.4|5518.4|5517.5|5511.5|5526.5|5520.5|5501.5|5495.5|725
1638456600000|2021-12-02 14:50:00|5518.4|5512.4|5531.4|5525.4|5550.3|5544.3|5517.1|5511.1|620
1638456900000|2021-12-02 14:55:00|5531.8|5525.8|5526.5|5520.5|5538.9|5532.9|5517.5|5511.5|313
1638457200000|2021-12-02 15:00:00|5524.4|5518.4|5538.5|5532.5|5542.4|5536.4|5512.5|5506.5|482
1638457500000|2021-12-02 15:05:00|5537.5|5531.5|5532.4|5526.4|5539.5|5533.5|5528.9|5522.9|256
1638457800000|2021-12-02 15:10:00|5533.3|5527.3|5545.3|5539.3|5546.9|5540.9|5528.9|5522.9|211
1638458100000|2021-12-02 15:15:00|5545.4|5539.4|5529.9|5523.9|5547.8|5541.8|5529.4|5523.4|224
1638458400000|2021-12-02 15:20:00|5529.5|5523.5|5520.5|5514.5|5530.3|5524.3|5508.3|5502.3|439
1638458700000|2021-12-02 15:25:00|5520|5514|5531.5|5525.5|5531.5|5525.5|5513.6|5507.6|235
1638459000000|2021-12-02 15:30:00|5531.9|5525.9|5534.3|5528.3|5548.3|5542.3|5531.5|5525.5|222
1638459300000|2021-12-02 15:35:00|5534.9|5528.9|5543.4|5537.4|5549.2|5543.2|5533.3|5527.3|189
1638459600000|2021-12-02 15:40:00|5544.3|5538.3|5547.5|5541.5|5556.9|5550.9|5533.4|5527.4|200
1638459900000|2021-12-02 15:45:00|5546.5|5540.5|5576.4|5570.4|5576.9|5570.9|5541.5|5535.5|301
1638460200000|2021-12-02 15:50:00|5576|5570|5572.5|5566.5|5588.4|5582.4|5564.4|5558.4|359
1638460500000|2021-12-02 15:55:00|5572.9|5566.9|5572.9|5566.9|5578.9|5572.9|5570.7|5564.7|464
1638460800000|2021-12-02 16:00:00|5571.4|5565.4|5593.6|5587.6|5596.6|5590.6|5566.4|5560.4|496
1638461100000|2021-12-02 16:05:00|5593.2|5587.2|5603.7|5597.7|5608.1|5602.1|5583.7|5577.7|326
1638461400000|2021-12-02 16:10:00|5605.6|5599.6|5607.3|5601.3|5621.7|5615.7|5603.4|5597.4|477
1638461700000|2021-12-02 16:15:00|5607.7|5601.7|5599.7|5593.7|5612.2|5606.2|5594.3|5588.3|288
1638462000000|2021-12-02 16:20:00|5598.9|5592.9|5593.2|5587.2|5598.9|5592.9|5581.9|5575.9|200
1638462300000|2021-12-02 16:25:00|5592.4|5586.4|5595.7|5589.7|5597.6|5591.6|5585.2|5579.2|138
1638462600000|2021-12-02 16:30:00|5597.2|5591.2|5588.3|5582.3|5609.2|5603.2|5586.8|5580.8|140
1638462900000|2021-12-02 16:35:00|5588.2|5582.2|5598.8|5592.8|5608.2|5602.2|5586.3|5580.3|193
1638463200000|2021-12-02 16:40:00|5599.2|5593.2|5598.6|5592.6|5611.6|5605.6|5592.3|5586.3|225
1638463500000|2021-12-02 16:45:00|5598.2|5592.2|5593|5587|5598.2|5592.2|5587.6|5581.6|188
1638463800000|2021-12-02 16:50:00|5593.1|5587.1|5602.2|5596.2|5613.7|5607.7|5593.1|5587.1|313
1638464100000|2021-12-02 16:55:00|5602.6|5596.6|5603.9|5597.9|5607.5|5601.5|5596.5|5590.5|149
1638464400000|2021-12-02 17:00:00|5604.5|5598.5|5604.5|5598.5|5610.4|5604.4|5600.6|5594.6|184
1638464700000|2021-12-02 17:05:00|5604.1|5598.1|5617|5611|5617.5|5611.5|5603.2|5597.2|359
1638465000000|2021-12-02 17:10:00|5617.5|5611.5|5645|5639|5646.9|5640.9|5616.4|5610.4|668
1638465300000|2021-12-02 17:15:00|5645.5|5639.5|5645|5639|5651.1|5645.1|5639.4|5633.4|321
1638465600000|2021-12-02 17:20:00|5645.5|5639.5|5643.5|5637.5|5645.5|5639.5|5638.6|5632.6|185
1638465900000|2021-12-02 17:25:00|5643|5637|5645.8|5639.8|5651.5|5645.5|5634.5|5628.5|306
1638466200000|2021-12-02 17:30:00|5646.2|5640.2|5648.8|5642.8|5651.3|5645.3|5641.3|5635.3|245
1638466500000|2021-12-02 17:35:00|5646.3|5640.3|5644.7|5638.7|5651.3|5645.3|5642.4|5636.4|163
1638466800000|2021-12-02 17:40:00|5645.2|5639.2|5643.5|5637.5|5645.7|5639.7|5641.8|5635.8|215
1638467100000|2021-12-02 17:45:00|5643.6|5637.6|5650.7|5644.7|5651.7|5645.7|5643.6|5637.6|376
1638467400000|2021-12-02 17:50:00|5649.8|5643.8|5644.7|5638.7|5649.8|5643.8|5639.7|5633.7|246
1638467700000|2021-12-02 17:55:00|5647.8|5641.8|5622.2|5616.2|5651.7|5645.7|5622.2|5616.2|246
1638468000000|2021-12-02 18:00:00|5621.7|5615.7|5615.2|5609.2|5621.7|5615.7|5606.3|5600.3|362
1638468300000|2021-12-02 18:05:00|5615.3|5609.3|5599.7|5593.7|5617.2|5611.2|5596.7|5590.7|408
1638468600000|2021-12-02 18:10:00|5598.7|5592.7|5609.6|5603.6|5610.2|5604.2|5597.1|5591.1|184
1638468900000|2021-12-02 18:15:00|5609.7|5603.7|5619.9|5613.9|5625.3|5619.3|5609.7|5603.7|280
1638469200000|2021-12-02 18:20:00|5619.4|5613.4|5608.3|5602.3|5621.8|5615.8|5605.3|5599.3|125
1638469500000|2021-12-02 18:25:00|5607.8|5601.8|5605.4|5599.4|5612.8|5606.8|5597.5|5591.5|253
1638469800000|2021-12-02 18:30:00|5605|5599|5603.2|5597.2|5608.1|5599.8|5596.7|5590.7|703
1638470100000|2021-12-02 18:35:00|5604.2|5598.2|5604.5|5598.5|5610.1|5604.1|5600.8|5594.8|171
1638470400000|2021-12-02 18:40:00|5607|5601|5616.6|5610.6|5618.1|5612.1|5604.7|5598.7|262
1638470700000|2021-12-02 18:45:00|5617.1|5611.1|5616|5610|5618.1|5612.1|5606.1|5600.1|193
1638471000000|2021-12-02 18:50:00|5615.5|5609.5|5621.6|5615.6|5633.9|5627.9|5614.2|5608.2|394
1638471300000|2021-12-02 18:55:00|5620.2|5614.2|5632.4|5626.4|5633.8|5627.8|5618.7|5612.7|265
1638471600000|2021-12-02 19:00:00|5632.8|5626.8|5631.4|5625.4|5639.4|5633.4|5622.5|5616.5|388
1638471900000|2021-12-02 19:05:00|5630.9|5624.9|5659.4|5653.4|5663.5|5657.5|5629|5623|806
1638472200000|2021-12-02 19:10:00|5659.5|5653.5|5639.5|5633.5|5671|5665|5632.3|5626.3|1339
1638472500000|2021-12-02 19:15:00|5639.4|5633.4|5649.6|5643.6|5656.3|5650.3|5637|5631|557
1638493200000|2021-12-03 01:00:00|5659.5|5653.5|5675.2|5669.2|5677.8|5671.8|5653.1|5647.1|306
1638493500000|2021-12-03 01:05:00|5675.1|5669.1|5675.1|5669.1|5677.6|5671.6|5668.1|5662.1|187
1638493800000|2021-12-03 01:10:00|5676.1|5670.1|5660.6|5654.6|5677.6|5671.6|5657.1|5651.1|138
1638494100000|2021-12-03 01:15:00|5661.1|5655.1|5653|5647|5665.6|5659.6|5651.9|5645.9|137
1638494400000|2021-12-03 01:20:00|5654.1|5648.1|5661.2|5655.2|5664.2|5658.2|5652.2|5646.2|49
1638494700000|2021-12-03 01:25:00|5661.6|5655.6|5664.5|5658.5|5667.1|5661.1|5660.3|5654.3|66
1638495000000|2021-12-03 01:30:00|5665.1|5659.1|5654.8|5648.8|5667.5|5661.5|5654.8|5648.8|72
1638495300000|2021-12-03 01:35:00|5655.2|5649.2|5644.1|5638.1|5655.2|5649.2|5641.9|5635.9|44
1638495600000|2021-12-03 01:40:00|5643.7|5637.7|5642.7|5636.7|5644.5|5638.5|5640.3|5634.3|84
1638495900000|2021-12-03 01:45:00|5644.2|5638.2|5650.2|5644.2|5652.7|5646.7|5643.2|5637.2|46
1638496200000|2021-12-03 01:50:00|5650.7|5644.7|5650.7|5644.7|5654.5|5648.5|5648.1|5642.1|115
1638496500000|2021-12-03 01:55:00|5650.8|5644.8|5654.2|5648.2|5656.7|5650.7|5650.8|5644.8|15
1638496800000|2021-12-03 02:00:00|5654.7|5648.7|5655.2|5649.2|5657.1|5651.1|5653.2|5647.2|33
1638497100000|2021-12-03 02:05:00|5654.8|5648.8|5653.7|5647.7|5657.2|5651.2|5653.4|5647.4|12
1638497400000|2021-12-03 02:10:00|5653.2|5647.2|5654.2|5648.2|5656.7|5650.7|5653.2|5647.2|18
1638497700000|2021-12-03 02:15:00|5654.7|5648.7|5654.2|5648.2|5656.2|5650.2|5654.2|5648.2|8
1638498000000|2021-12-03 02:20:00|5654.6|5648.6|5653.7|5647.7|5654.7|5648.7|5653.2|5647.2|9
1638498300000|2021-12-03 02:25:00|5653.3|5647.3|5648.7|5642.7|5653.7|5647.7|5647|5641|17
1638498600000|2021-12-03 02:30:00|5649.7|5643.7|5648.2|5642.2|5649.7|5643.7|5645.2|5639.2|8
1638498900000|2021-12-03 02:35:00|5647.2|5641.2|5643.2|5637.2|5648.7|5642.7|5643.2|5637.2|4
1638499200000|2021-12-03 02:40:00|5643.6|5637.6|5648.2|5642.2|5648.2|5642.2|5643.2|5637.2|25
1638499500000|2021-12-03 02:45:00|5648.7|5642.7|5655.5|5649.5|5656.7|5650.7|5648.7|5642.7|95
1638499800000|2021-12-03 02:50:00|5655.9|5649.9|5664|5658|5665|5659|5655.9|5649.9|21
1638500100000|2021-12-03 02:55:00|5665|5659|5674.1|5668.1|5674.1|5668.1|5665|5659|84
1638500400000|2021-12-03 03:00:00|5673.9|5667.9|5675.5|5669.5|5676.2|5670.2|5666.5|5660.5|89
1638500700000|2021-12-03 03:05:00|5676|5670|5681.6|5675.6|5681.6|5675.6|5672.1|5666.1|76
1638501000000|2021-12-03 03:10:00|5679.6|5673.6|5694.5|5688.5|5694.5|5688.5|5678.1|5672.1|84
1638501300000|2021-12-03 03:15:00|5694.9|5688.9|5692.1|5686.1|5699.4|5693.4|5689.6|5683.6|72
1638501600000|2021-12-03 03:20:00|5692.5|5686.5|5693.5|5687.5|5695.6|5689.6|5691.1|5685.1|105
1638501900000|2021-12-03 03:25:00|5693|5687|5699.4|5693.4|5701.4|5695.4|5693|5687|85
1638502200000|2021-12-03 03:30:00|5700.4|5694.4|5690.4|5684.4|5700.4|5694.4|5690|5684|37
1638502500000|2021-12-03 03:35:00|5690|5684|5688.6|5682.6|5691.4|5685.4|5688.4|5682.4|36
1638502800000|2021-12-03 03:40:00|5688.4|5682.4|5685.7|5679.7|5688.4|5682.4|5683.7|5677.7|62
1638503100000|2021-12-03 03:45:00|5685.3|5679.3|5691.1|5685.1|5691.5|5685.5|5685.3|5679.3|21
1638503400000|2021-12-03 03:50:00|5691.2|5685.2|5700.9|5694.9|5701.7|5695.7|5688|5682|85
1638503700000|2021-12-03 03:55:00|5700.5|5694.5|5696.9|5690.9|5700.5|5694.5|5695.1|5689.1|8
1638504000000|2021-12-03 04:00:00|5697.3|5691.3|5698.5|5692.5|5701.4|5695.4|5697.3|5691.3|10
1638504300000|2021-12-03 04:05:00|5698|5692|5688.1|5682.1|5699.5|5693.5|5688.1|5682.1|23
1638504600000|2021-12-03 04:10:00|5688.2|5682.2|5693.1|5687.1|5693.1|5687.1|5688.2|5682.2|6
1638504900000|2021-12-03 04:15:00|5692.7|5686.7|5692.6|5686.6|5693.1|5687.1|5690.6|5684.6|3
1638505200000|2021-12-03 04:20:00|5693|5687|5687.1|5681.1|5694.1|5688.1|5686.1|5680.1|29
1638505500000|2021-12-03 04:25:00|5686.6|5680.6|5687.6|5681.6|5688.1|5682.1|5686.1|5680.1|6
1638505800000|2021-12-03 04:30:00|5687.7|5681.7|5685.6|5679.6|5691.1|5685.1|5685.1|5679.1|20
1638506100000|2021-12-03 04:35:00|5685.2|5679.2|5685.5|5679.5|5685.5|5679.5|5683.1|5677.1|8
1638506400000|2021-12-03 04:40:00|5685.6|5679.6|5691.1|5685.1|5691.2|5685.2|5685.6|5679.6|4
1638506700000|2021-12-03 04:45:00|5691.6|5685.6|5690.1|5684.1|5691.6|5685.6|5688.2|5682.2|4
1638507000000|2021-12-03 04:50:00|5689.6|5683.6|5690.1|5684.1|5692|5686|5687.1|5681.1|3
1638507300000|2021-12-03 04:55:00|5690.2|5684.2|5691.2|5685.2|5692.2|5686.2|5689.3|5683.3|10
1638507600000|2021-12-03 05:00:00|5690.8|5684.8|5690.2|5684.2|5692.2|5686.2|5690.2|5684.2|4
1638507900000|2021-12-03 05:05:00|5690.1|5684.1|5689.7|5683.7|5690.2|5684.2|5686.7|5680.7|6
1638508200000|2021-12-03 05:10:00|5689.2|5683.2|5685.2|5679.2|5689.2|5683.2|5684.2|5678.2|6
1638508500000|2021-12-03 05:15:00|5687.2|5681.2|5691.2|5685.2|5693.2|5687.2|5686.2|5680.2|28
1638508800000|2021-12-03 05:20:00|5688.1|5682.1|5689.7|5683.7|5691.2|5685.2|5684.2|5678.2|25
1638509100000|2021-12-03 05:25:00|5689.6|5683.6|5692.2|5686.2|5694.6|5688.6|5687.2|5681.2|29
1638509400000|2021-12-03 05:30:00|5697|5691|5704.5|5698.5|5707.9|5701.9|5697|5691|57
1638509700000|2021-12-03 05:35:00|5704.9|5698.9|5706.9|5700.9|5709.8|5703.8|5704.9|5698.9|13
1638510000000|2021-12-03 05:40:00|5707.1|5701.1|5713.8|5707.8|5722|5716|5707.1|5701.1|140
1638510300000|2021-12-03 05:45:00|5714.3|5708.3|5714.5|5708.5|5717.9|5711.9|5714.1|5708.1|6
1638510600000|2021-12-03 05:50:00|5714.6|5708.6|5716.4|5710.4|5717.4|5711.4|5714.6|5708.6|13
1638510900000|2021-12-03 05:55:00|5716.8|5710.8|5712.1|5706.1|5716.9|5710.9|5712.1|5706.1|37
1638511200000|2021-12-03 06:00:00|5712.5|5706.5|5716.6|5710.6|5717.5|5711.5|5712.5|5706.5|4
1638511500000|2021-12-03 06:05:00|5716.5|5710.5|5715.1|5709.1|5716.5|5710.5|5711|5705|60
1638511800000|2021-12-03 06:10:00|5715|5709|5720|5714|5720|5714|5713|5707|25
1638512100000|2021-12-03 06:15:00|5720.9|5714.9|5728.1|5722.1|5731.8|5725.8|5719.6|5713.6|64
1638512400000|2021-12-03 06:20:00|5729|5723|5724.6|5718.6|5730|5724|5722.1|5716.1|23
1638512700000|2021-12-03 06:25:00|5724.5|5718.5|5720.7|5714.7|5729|5723|5717.7|5711.7|33
1638513000000|2021-12-03 06:30:00|5721.2|5715.2|5720.7|5714.7|5721.7|5715.7|5719.2|5713.2|26
1638513300000|2021-12-03 06:35:00|5720.3|5714.3|5717.5|5711.5|5723.8|5717.8|5713.5|5707.5|57
1638513600000|2021-12-03 06:40:00|5717.9|5711.9|5715.8|5709.8|5722.3|5716.3|5714.6|5708.6|31
1638513900000|2021-12-03 06:45:00|5715.4|5709.4|5713.4|5707.4|5717.8|5711.8|5713.4|5707.4|32
1638514200000|2021-12-03 06:50:00|5713.5|5707.5|5709.9|5703.9|5714.3|5708.3|5706.7|5700.7|35
1638514500000|2021-12-03 06:55:00|5710|5704|5713.1|5707.1|5713.1|5707.1|5708|5702|30
1638514800000|2021-12-03 07:00:00|5712.7|5706.7|5716.3|5710.3|5716.4|5710.4|5711.7|5705.7|27
1638515100000|2021-12-03 07:05:00|5715.9|5709.9|5713|5707|5715.9|5709.9|5712.5|5706.5|9
1638515400000|2021-12-03 07:10:00|5712.6|5706.6|5708.1|5702.1|5713.1|5707.1|5706.6|5700.6|65
1638515700000|2021-12-03 07:15:00|5707.6|5701.6|5704.1|5698.1|5710.1|5704.1|5702.8|5696.8|15
1638516000000|2021-12-03 07:20:00|5703.7|5697.7|5708.6|5702.6|5709.1|5703.1|5703.7|5697.7|7
1638516300000|2021-12-03 07:25:00|5708.2|5702.2|5708.1|5702.1|5709.6|5703.6|5703.6|5697.6|41
1638516600000|2021-12-03 07:30:00|5706.6|5700.6|5712.6|5706.6|5713.5|5707.5|5704.6|5698.6|21
1638516900000|2021-12-03 07:35:00|5713|5707|5708.6|5702.6|5714.1|5708.1|5707.7|5701.7|26
1638517200000|2021-12-03 07:40:00|5708.2|5702.2|5705.6|5699.6|5708.6|5702.6|5703.7|5697.7|14
1638517500000|2021-12-03 07:45:00|5705.1|5699.1|5703.7|5697.7|5705.1|5699.1|5703.7|5697.7|7
1638517800000|2021-12-03 07:50:00|5703.5|5697.5|5703.6|5697.6|5703.6|5697.6|5702.7|5696.7|26
1638518100000|2021-12-03 07:55:00|5709.1|5703.1|5708.2|5702.2|5710.1|5704.1|5707.2|5701.2|16
1638518400000|2021-12-03 08:00:00|5707.6|5701.6|5718.2|5712.2|5722|5716|5705.7|5699.7|104
1638518700000|2021-12-03 08:05:00|5717.2|5711.2|5712.2|5706.2|5718.7|5712.7|5712.1|5706.1|18
1638519000000|2021-12-03 08:10:00|5712.6|5706.6|5718.9|5712.9|5718.9|5712.9|5711.5|5705.5|41
1638519300000|2021-12-03 08:15:00|5718.5|5712.5|5725.6|5719.6|5726.6|5720.6|5717|5711|28
1638519600000|2021-12-03 08:20:00|5724.3|5718.3|5719|5713|5724.3|5718.3|5719|5713|46
1638519900000|2021-12-03 08:25:00|5719.4|5713.4|5717.5|5711.5|5719.9|5713.9|5712.2|5706.2|68
1638520200000|2021-12-03 08:30:00|5718.5|5712.5|5724.9|5718.9|5726.4|5720.4|5712.6|5706.6|42
1638520500000|2021-12-03 08:35:00|5724.4|5718.4|5715.9|5709.9|5724.4|5718.4|5715.9|5709.9|85
1638520800000|2021-12-03 08:40:00|5716.3|5710.3|5709|5703|5716.8|5710.8|5707.7|5701.7|24
1638521100000|2021-12-03 08:45:00|5708.6|5702.6|5712.4|5706.4|5712.4|5706.4|5705.6|5699.6|41
1638521400000|2021-12-03 08:50:00|5712|5706|5714.8|5708.8|5714.8|5708.8|5709.4|5703.4|14
1638521700000|2021-12-03 08:55:00|5715.3|5709.3|5717.2|5711.2|5719.1|5713.1|5714.8|5708.8|21
1638522000000|2021-12-03 09:00:00|5719.1|5713.1|5714.8|5708.8|5719.4|5713.4|5711.4|5705.4|39
1638522300000|2021-12-03 09:05:00|5714.3|5708.3|5708.5|5702.5|5715.8|5709.8|5707.5|5701.5|18
1638522600000|2021-12-03 09:10:00|5708.1|5702.1|5713.6|5707.6|5714.7|5708.7|5706.5|5700.5|72
1638522900000|2021-12-03 09:15:00|5713.2|5707.2|5715.1|5709.1|5717.1|5711.1|5713.2|5707.2|8
1638523200000|2021-12-03 09:20:00|5714.7|5708.7|5713.2|5707.2|5714.7|5708.7|5712.1|5706.1|3
1638523500000|2021-12-03 09:25:00|5712.7|5706.7|5717.1|5711.1|5719.1|5713.1|5712.7|5706.7|23
1638523800000|2021-12-03 09:30:00|5717.6|5711.6|5715.1|5709.1|5720.1|5714.1|5714.2|5708.2|15
1638524100000|2021-12-03 09:35:00|5714.6|5708.6|5711.6|5705.6|5716.6|5710.6|5710.7|5704.7|24
1638524400000|2021-12-03 09:40:00|5711.2|5705.2|5708.8|5702.8|5711.2|5705.2|5708.5|5702.5|14
1638524700000|2021-12-03 09:45:00|5709.3|5703.3|5709.7|5703.7|5713.1|5707.1|5709.3|5703.3|14
1638525000000|2021-12-03 09:50:00|5708.5|5702.5|5709.7|5703.7|5709.7|5703.7|5708.5|5702.5|3
1638525300000|2021-12-03 09:55:00|5710|5704|5711|5705|5713.5|5707.5|5709.3|5703.3|10
1638525600000|2021-12-03 10:00:00|5710.6|5704.6|5705.9|5699.9|5711.4|5705.4|5705.3|5699.3|18
1638525900000|2021-12-03 10:05:00|5705.5|5699.5|5705.6|5699.6|5706.5|5700.5|5703.6|5697.6|25
1638526200000|2021-12-03 10:10:00|5705.2|5699.2|5704.9|5698.9|5705.6|5699.6|5704.5|5698.5|44
1638526500000|2021-12-03 10:15:00|5704.4|5698.4|5694.1|5688.1|5704.4|5698.4|5693.8|5687.8|107
1638526800000|2021-12-03 10:20:00|5694|5688|5700|5694|5700.5|5694.5|5694|5688|32
1638527100000|2021-12-03 10:25:00|5699.6|5693.6|5703.2|5697.2|5704.9|5698.9|5699.5|5693.5|14
1638527400000|2021-12-03 10:30:00|5703.6|5697.6|5703.2|5697.2|5704.5|5698.5|5701.5|5695.5|5
1638527700000|2021-12-03 10:35:00|5702.5|5696.5|5700|5694|5703|5697|5699.5|5693.5|41
1638528000000|2021-12-03 10:40:00|5701|5695|5700.6|5694.6|5702.6|5696.6|5700|5694|48
1638528300000|2021-12-03 10:45:00|5700.7|5694.7|5701.1|5695.1|5701.6|5695.6|5699.6|5693.6|4
1638528600000|2021-12-03 10:50:00|5701.6|5695.6|5699.7|5693.7|5701.6|5695.6|5699.6|5693.6|17
1638528900000|2021-12-03 10:55:00|5699.6|5693.6|5701.6|5695.6|5703.1|5697.1|5699.6|5693.6|8
1638529200000|2021-12-03 11:00:00|5701.2|5695.2|5699.6|5693.6|5701.6|5695.6|5699.6|5693.6|16
1638529500000|2021-12-03 11:05:00|5694.6|5688.6|5694.1|5688.1|5696.6|5690.6|5693.8|5687.8|31
1638529800000|2021-12-03 11:10:00|5693.8|5687.8|5693.6|5687.6|5695.1|5689.1|5693.6|5687.6|10
1638530100000|2021-12-03 11:15:00|5694|5688|5694.6|5688.6|5695.6|5689.6|5693.7|5687.7|16
1638530400000|2021-12-03 11:20:00|5699.1|5693.1|5697.1|5691.1|5703.6|5697.6|5697.1|5691.1|36
1638530700000|2021-12-03 11:25:00|5696.7|5690.7|5696.6|5690.6|5698.6|5692.6|5694.6|5688.6|13
1638531000000|2021-12-03 11:30:00|5697|5691|5695.6|5689.6|5697.1|5691.1|5694.3|5688.3|8
1638531300000|2021-12-03 11:35:00|5695.7|5689.7|5702.5|5696.5|5703|5697|5695.7|5689.7|40
1638531600000|2021-12-03 11:40:00|5701.5|5695.5|5703|5697|5705.4|5699.4|5700.5|5694.5|29
1638531900000|2021-12-03 11:45:00|5703.5|5697.5|5700.9|5694.9|5703.5|5697.5|5699.5|5693.5|16
1638532200000|2021-12-03 11:50:00|5701.4|5695.4|5704|5698|5705.5|5699.5|5701|5695|54
1638532500000|2021-12-03 11:55:00|5704.5|5698.5|5704.9|5698.9|5705.5|5699.5|5703.5|5697.5|21
1638532800000|2021-12-03 12:00:00|5705.3|5699.3|5713.4|5707.4|5714.4|5708.4|5705.3|5699.3|12
1638533100000|2021-12-03 12:05:00|5713|5707|5714.7|5708.7|5716.6|5710.6|5712.4|5706.4|28
1638533400000|2021-12-03 12:10:00|5715.1|5709.1|5717.4|5711.4|5719.3|5713.3|5713.8|5707.8|12
1638533700000|2021-12-03 12:15:00|5717.8|5711.8|5716.4|5710.4|5718.7|5712.7|5715.3|5709.3|6
1638534000000|2021-12-03 12:20:00|5716.8|5710.8|5720.4|5714.4|5721.4|5715.4|5715.4|5709.4|24
1638534300000|2021-12-03 12:25:00|5720.8|5714.8|5717.4|5711.4|5722.4|5716.4|5715.5|5709.5|13
1638534600000|2021-12-03 12:30:00|5717|5711|5716.9|5710.9|5717.8|5711.8|5715.9|5709.9|5
1638534900000|2021-12-03 12:35:00|5716.4|5710.4|5707.2|5701.2|5716.5|5710.5|5707.2|5701.2|22
1638535200000|2021-12-03 12:40:00|5707.6|5701.6|5706.1|5700.1|5710.6|5704.6|5706.1|5700.1|19
1638535500000|2021-12-03 12:45:00|5705.6|5699.6|5711.3|5705.3|5711.3|5705.3|5705.5|5699.5|88
1638535800000|2021-12-03 12:50:00|5710.9|5704.9|5713.9|5707.9|5714.9|5708.9|5710.9|5704.9|53
1638536100000|2021-12-03 12:55:00|5713.5|5707.5|5710.5|5704.5|5713.9|5707.9|5710.4|5704.4|17
1638536400000|2021-12-03 13:00:00|5710.4|5704.4|5713.4|5707.4|5713.4|5707.4|5709.9|5703.9|42
1638536700000|2021-12-03 13:05:00|5712.9|5706.9|5720.6|5714.6|5721.2|5715.2|5712.4|5706.4|142
1638537000000|2021-12-03 13:10:00|5720.2|5714.2|5728.5|5722.5|5729.9|5723.9|5720.1|5714.1|141
1638537300000|2021-12-03 13:15:00|5728.7|5722.7|5726.5|5720.5|5729.1|5723.1|5722.7|5716.7|98
1638537600000|2021-12-03 13:20:00|5727.5|5721.5|5729.9|5723.9|5730.9|5724.9|5727.5|5721.5|71
1638537900000|2021-12-03 13:25:00|5729.5|5723.5|5731.5|5725.5|5731.6|5725.6|5726.5|5720.5|74
1638538200000|2021-12-03 13:30:00|5731|5725|5748.3|5742.3|5750.3|5744.3|5729|5723|255
1638538500000|2021-12-03 13:35:00|5748.7|5742.7|5752.7|5746.7|5755.7|5749.7|5748.3|5742.3|189
1638538800000|2021-12-03 13:40:00|5755.2|5749.2|5775.9|5769.9|5778.2|5772.2|5753.8|5747.8|572
1638541800000|2021-12-03 14:30:00|5785.3|5779.3|5765.2|5759.2|5787.2|5781.2|5752.3|5746.3|1789
1638542100000|2021-12-03 14:35:00|5766.2|5760.2|5792.9|5786.9|5792.9|5786.9|5758.7|5752.7|805
1638542400000|2021-12-03 14:40:00|5792.8|5786.8|5785|5779|5809.7|5803.7|5782.5|5776.5|647
1638542700000|2021-12-03 14:45:00|5785.5|5779.5|5754.4|5748.4|5793.8|5787.8|5752.9|5746.9|883
1638543000000|2021-12-03 14:50:00|5753.9|5747.9|5756|5750|5768.3|5762.3|5753.9|5747.9|360
1638543300000|2021-12-03 14:55:00|5755.5|5749.5|5741.9|5735.9|5756|5750|5739.5|5733.5|385
1638543600000|2021-12-03 15:00:00|5741.5|5735.5|5727.3|5721.3|5743.7|5737.7|5722.8|5716.8|360
1638543900000|2021-12-03 15:05:00|5728.9|5722.9|5730.2|5724.2|5741.2|5735.2|5725.9|5719.9|343
1638544200000|2021-12-03 15:10:00|5729.7|5723.7|5736.2|5730.2|5740.2|5734.2|5725.4|5719.4|238
1638544500000|2021-12-03 15:15:00|5738|5732|5738.4|5732.4|5745.9|5739.9|5732.9|5726.9|396
1638544800000|2021-12-03 15:20:00|5739.2|5733.2|5731.4|5725.4|5743.4|5737.4|5724.6|5718.6|369
1638545100000|2021-12-03 15:25:00|5732.9|5726.9|5738.6|5732.6|5740.6|5734.6|5724.6|5718.6|210
1638545400000|2021-12-03 15:30:00|5739.2|5733.2|5742.6|5736.6|5743.1|5737.1|5738.2|5732.2|161
1638545700000|2021-12-03 15:35:00|5742.2|5736.2|5731.4|5725.4|5742.2|5736.2|5725.2|5719.2|185
1638546000000|2021-12-03 15:40:00|5732.4|5726.4|5731.3|5725.3|5739.3|5733.3|5730.8|5724.8|230
1638546300000|2021-12-03 15:45:00|5730.9|5724.9|5723|5717|5731.3|5725.3|5718|5712|336
1638546600000|2021-12-03 15:50:00|5723.5|5717.5|5704.6|5698.6|5728.1|5722.1|5703.2|5697.2|263
1638546900000|2021-12-03 15:55:00|5704.7|5698.7|5713.2|5707.2|5715.7|5709.7|5704.2|5698.2|202
1638547200000|2021-12-03 16:00:00|5713.6|5707.6|5709|5703|5714.1|5708.1|5706.2|5700.2|244
1638547500000|2021-12-03 16:05:00|5709.1|5703.1|5709.9|5703.9|5714.4|5708.4|5706.5|5700.5|208
1638547800000|2021-12-03 16:10:00|5711.9|5705.9|5701.7|5695.7|5715.2|5709.2|5696.9|5690.9|396
1638548100000|2021-12-03 16:15:00|5702.6|5696.6|5697.6|5691.6|5705.9|5699.9|5696.4|5690.4|215
1638548400000|2021-12-03 16:20:00|5697.2|5691.2|5707.7|5701.7|5711.7|5705.7|5696.2|5690.2|266
1638548700000|2021-12-03 16:25:00|5708.5|5702.5|5710.7|5704.7|5715.1|5709.1|5705.8|5699.8|168
1638549000000|2021-12-03 16:30:00|5710.1|5704.1|5715.1|5709.1|5715.2|5709.2|5707.6|5700|304
1638549300000|2021-12-03 16:35:00|5714.6|5708.6|5724.7|5718.7|5729.6|5723.6|5709.7|5703.7|239
1638549600000|2021-12-03 16:40:00|5725.7|5719.7|5718.7|5712.7|5726.3|5720.3|5713.7|5707.7|141
1638549900000|2021-12-03 16:45:00|5718.2|5712.2|5722.5|5716.5|5727.5|5721.5|5716.1|5710.1|289
1638550200000|2021-12-03 16:50:00|5721.7|5715.7|5720.5|5714.5|5721.7|5715.7|5717|5711|429
1638550500000|2021-12-03 16:55:00|5720.8|5714.8|5720.9|5714.9|5733|5727|5719.3|5713.3|142
1638550800000|2021-12-03 17:00:00|5721|5715|5738.1|5732.1|5739.1|5733.1|5720.9|5714.9|241
1638551100000|2021-12-03 17:05:00|5738.4|5732.4|5732.6|5726.6|5742|5736|5728.5|5722.5|291
1638551400000|2021-12-03 17:10:00|5732.1|5726.1|5724|5718|5734.6|5728.6|5722.5|5716.5|142
1638551700000|2021-12-03 17:15:00|5722.8|5716.8|5729.2|5723.2|5731|5725|5721.8|5715.8|134
1638552000000|2021-12-03 17:20:00|5730.2|5724.2|5734.6|5728.6|5734.6|5728.6|5729.1|5723.1|148
1638552300000|2021-12-03 17:25:00|5734.7|5728.7|5735.5|5729.5|5741.6|5735.6|5731.6|5725.6|208
1638552600000|2021-12-03 17:30:00|5735|5729|5726.7|5720.7|5735|5729|5724.4|5718.4|238
1638552900000|2021-12-03 17:35:00|5726.8|5720.8|5740.6|5734.6|5741.6|5735.6|5725.8|5719.8|193
1638553200000|2021-12-03 17:40:00|5741.5|5735.5|5741.3|5735.3|5742.6|5736.6|5739.6|5733.6|119
1638553500000|2021-12-03 17:45:00|5741.4|5735.4|5744.6|5738.6|5752.2|5746.2|5740.5|5734.5|244
1638553800000|2021-12-03 17:50:00|5744.2|5738.2|5748.8|5742.8|5752.2|5746.2|5743.7|5737.7|218
1638554100000|2021-12-03 17:55:00|5748.4|5742.4|5756.4|5750.4|5756.9|5750.9|5747.8|5741.8|334
1638554400000|2021-12-03 18:00:00|5755|5749|5760.2|5754.2|5760.2|5754.2|5753|5747|226
1638554700000|2021-12-03 18:05:00|5759.8|5753.8|5745.2|5739.2|5765.6|5759.6|5745.2|5739.2|385
1638555000000|2021-12-03 18:10:00|5745.7|5739.7|5748.2|5742.2|5753.3|5747.3|5743.3|5737.3|367
1638555300000|2021-12-03 18:15:00|5749.2|5743.2|5744.4|5738.4|5751.3|5745.3|5743.8|5737.8|544
1638555600000|2021-12-03 18:20:00|5744.3|5738.3|5737.8|5731.8|5745|5739|5733.2|5727.2|174
1638555900000|2021-12-03 18:25:00|5738.2|5732.2|5732.6|5726.6|5739|5733|5732.1|5726.1|135
1638556200000|2021-12-03 18:30:00|5732.2|5726.2|5723.1|5717.1|5735.9|5729.9|5721.2|5715.2|153
1638556500000|2021-12-03 18:35:00|5723.6|5717.6|5729.4|5723.4|5729.4|5723.4|5718.6|5712.6|208
1638556800000|2021-12-03 18:40:00|5730.5|5724.5|5721.2|5715.2|5732.4|5726.4|5720.8|5714.8|286
1638557100000|2021-12-03 18:45:00|5721.6|5715.6|5721.2|5715.2|5724.2|5718.2|5720.7|5714.7|181
1638557400000|2021-12-03 18:50:00|5720.8|5714.8|5717.9|5711.9|5723.4|5717.4|5716.7|5710.7|264
1638557700000|2021-12-03 18:55:00|5717.5|5711.5|5721.7|5715.7|5725.8|5719.8|5717.5|5711.5|230
1638558000000|2021-12-03 19:00:00|5721.3|5715.3|5724.3|5718.3|5733.1|5727.1|5721.3|5715.3|487
1638558300000|2021-12-03 19:05:00|5723.9|5717.9|5720.3|5714.3|5728.8|5722.8|5719.3|5713.3|497
1638558600000|2021-12-03 19:10:00|5720.2|5714.2|5726.9|5720.9|5727.9|5721.9|5715.7|5709.7|1589
1638558900000|2021-12-03 19:15:00|5726.5|5720.5|5730.8|5724.8|5735.8|5729.8|5721|5715|816
1638752400000|2021-12-06 01:00:00|5774.9|5768.9|5747.3|5741.3|5791.5|5784.9|5747.3|5741.3|217
1638752700000|2021-12-06 01:05:00|5746.6|5740.6|5746.3|5740.3|5748.1|5742.1|5736|5730|158
1638753000000|2021-12-06 01:10:00|5747.3|5741.3|5742.8|5736.8|5747.9|5741.9|5738.6|5732.6|120
1638753300000|2021-12-06 01:15:00|5741.1|5735.1|5735.9|5729.9|5742.9|5736.9|5735.9|5729.9|194
1638753600000|2021-12-06 01:20:00|5735.8|5729.8|5738.4|5732.4|5739.4|5733.4|5734.9|5728.9|21
1638753900000|2021-12-06 01:25:00|5738.1|5732.1|5736.9|5730.9|5739.7|5733.7|5735.9|5729.9|31
1638754200000|2021-12-06 01:30:00|5735.4|5729.4|5724.9|5718.9|5740.4|5734.4|5724.9|5718.9|104
1638754500000|2021-12-06 01:35:00|5725.3|5719.3|5753.1|5747.1|5771.7|5765.7|5725.3|5719.3|236
1638754800000|2021-12-06 01:40:00|5752.7|5746.7|5750.9|5744.9|5756.3|5750.3|5747.4|5741.4|31
1638755100000|2021-12-06 01:45:00|5748.3|5742.3|5759.1|5753.1|5759.6|5753.6|5748.1|5742.1|76
1638755400000|2021-12-06 01:50:00|5759|5753|5754.6|5748.6|5759.5|5753.5|5754.1|5748.1|81
1638755700000|2021-12-06 01:55:00|5754.3|5748.3|5764.5|5758.5|5768|5762|5754.3|5748.3|25
1638756000000|2021-12-06 02:00:00|5765.1|5759.1|5766.5|5760.5|5770.7|5764.7|5765.1|5759.1|17
1638756300000|2021-12-06 02:05:00|5765.8|5759.8|5763.6|5757.6|5767.1|5761.1|5762.6|5756.6|12
1638756600000|2021-12-06 02:10:00|5764.1|5758.1|5767.6|5761.6|5768.6|5762.6|5764.1|5758.1|16
1638756900000|2021-12-06 02:15:00|5768|5762|5767.6|5761.6|5769.1|5763.1|5766|5760|8
1638757200000|2021-12-06 02:20:00|5768.5|5762.5|5769.3|5763.3|5769.3|5763.3|5768.3|5762.3|2
1638757500000|2021-12-06 02:25:00|5769.6|5763.6|5772.3|5766.3|5774.3|5768.3|5769.6|5763.6|11
1638757800000|2021-12-06 02:30:00|5772.8|5766.8|5758.3|5752.3|5772.8|5766.8|5754.6|5748.6|23
1638758100000|2021-12-06 02:35:00|5757.8|5751.8|5753.8|5747.8|5758.9|5752.9|5753.3|5747.3|16
1638758400000|2021-12-06 02:40:00|5754.8|5748.8|5752.8|5746.8|5754.8|5748.8|5750.8|5744.8|13
1638758700000|2021-12-06 02:45:00|5752.5|5746.5|5755.1|5749.1|5755.3|5749.3|5750.3|5744.3|14
1638759000000|2021-12-06 02:50:00|5754.6|5748.6|5754.6|5748.6|5755.1|5749.1|5753.6|5747.6|1
1638759300000|2021-12-06 02:55:00|5755.6|5749.6|5761.6|5755.6|5763.6|5757.6|5754.6|5748.6|44
1638759600000|2021-12-06 03:00:00|5761.5|5755.5|5765.8|5755.8|5768.3|5762.3|5757.4|5751.4|28
1638759900000|2021-12-06 03:05:00|5766|5756|5765.3|5759.3|5767.5|5761.5|5762|5756|12
1638760200000|2021-12-06 03:10:00|5765|5759|5766.6|5760.6|5770.8|5764.8|5762.2|5756.2|48
1638760500000|2021-12-06 03:15:00|5767.1|5761.1|5765.6|5759.6|5767.1|5761.1|5761.6|5755.6|5
1638760800000|2021-12-06 03:20:00|5765.1|5759.1|5753.6|5747.6|5766.5|5760.5|5753.6|5747.6|19
1638761100000|2021-12-06 03:25:00|5755.3|5749.3|5753.1|5747.1|5756|5750|5753.1|5747.1|7
1638761400000|2021-12-06 03:30:00|5753.5|5747.5|5753|5747|5753.5|5747.5|5750.3|5744.3|7
1638761700000|2021-12-06 03:35:00|5753.7|5747.7|5751.1|5745.1|5755.5|5749.5|5751.1|5745.1|7
1638762000000|2021-12-06 03:40:00|5753.1|5747.1|5751.6|5745.6|5754.6|5748.6|5751.1|5745.1|4
1638762300000|2021-12-06 03:45:00|5751.3|5745.3|5752.1|5746.1|5752.6|5746.6|5750.1|5744.1|10
1638762600000|2021-12-06 03:50:00|5751.6|5745.6|5750.6|5744.6|5753.1|5747.1|5750.1|5744.1|7
1638762900000|2021-12-06 03:55:00|5750.3|5744.3|5753.1|5747.1|5754.1|5748.1|5750.1|5744.1|8
1638763200000|2021-12-06 04:00:00|5753.6|5747.6|5754.6|5748.6|5755.1|5749.1|5751.1|5745.1|5
1638763500000|2021-12-06 04:05:00|5754.3|5748.3|5758.5|5752.5|5759.6|5753.6|5752.1|5746.1|21
1638763800000|2021-12-06 04:10:00|5758|5752|5754.8|5748.8|5758.1|5752.1|5754.8|5748.8|4
1638764100000|2021-12-06 04:15:00|5755.7|5749.7|5755.5|5749.5|5757.5|5751.5|5755|5749|5
1638764400000|2021-12-06 04:20:00|5755|5749|5752.4|5746.4|5755.8|5749.8|5752|5746|2
1638764700000|2021-12-06 04:25:00|5752.8|5746.8|5753.8|5747.8|5753.8|5747.8|5750.9|5744.9|9
1638765000000|2021-12-06 04:30:00|5752.9|5746.9|5751.3|5745.3|5754.4|5748.4|5749.9|5743.9|13
1638765300000|2021-12-06 04:35:00|5750.9|5744.9|5753.3|5747.3|5754.3|5748.3|5750.8|5744.8|11
1638765900000|2021-12-06 04:45:00|5754|5748|5765.3|5759.3|5765.3|5759.3|5753.3|5747.3|14
1638766200000|2021-12-06 04:50:00|5765.6|5759.6|5765.8|5759.8|5768.6|5762.6|5765.6|5759.6|8
1638766500000|2021-12-06 04:55:00|5765.3|5759.3|5763.8|5757.8|5766.3|5760.3|5763.8|5757.8|2
1638766800000|2021-12-06 05:00:00|5763.4|5757.4|5762.8|5756.8|5763.4|5757.4|5761.8|5755.8|1
1638767100000|2021-12-06 05:05:00|5762.3|5756.3|5762.3|5756.3|5762.8|5756.8|5762.3|5756.3|0
1638767400000|2021-12-06 05:10:00|5762.4|5756.4|5764.8|5758.8|5765.6|5759.6|5762.4|5756.4|4
1638767700000|2021-12-06 05:15:00|5764.1|5758.1|5762.3|5756.3|5764.1|5758.1|5761.8|5755.8|3
1638768000000|2021-12-06 05:20:00|5762.8|5756.8|5761.8|5755.8|5763.8|5757.8|5761.8|5755.8|0
1638768300000|2021-12-06 05:25:00|5761.6|5755.6|5758.1|5752.1|5761.6|5755.6|5755.3|5749.3|5
1638768600000|2021-12-06 05:30:00|5757.6|5751.6|5758.3|5752.3|5761.8|5755.8|5754.3|5748.3|12
1638768900000|2021-12-06 05:35:00|5758.6|5752.6|5760.8|5754.8|5765.3|5759.3|5758.6|5752.6|14
1638769200000|2021-12-06 05:40:00|5760.3|5754.3|5754.3|5748.3|5764.3|5758.3|5754.3|5748.3|33
1638769500000|2021-12-06 05:45:00|5754.6|5748.6|5753.4|5747.4|5755.3|5749.3|5752.3|5746.3|1
1638769800000|2021-12-06 05:50:00|5753.3|5747.3|5753.3|5747.3|5755.1|5749.1|5752.3|5746.3|4
1638770100000|2021-12-06 05:55:00|5752.9|5746.9|5751.8|5745.8|5753.8|5747.8|5751.8|5745.8|3
1638770400000|2021-12-06 06:00:00|5752.3|5746.3|5755.8|5749.8|5756.9|5750.9|5752.3|5746.3|7
1638770700000|2021-12-06 06:05:00|5756.3|5750.3|5755.3|5749.3|5757.8|5751.8|5753.3|5747.3|3
1638771000000|2021-12-06 06:10:00|5754.6|5748.6|5752.4|5746.4|5756.3|5750.3|5752.1|5746.1|29
1638771300000|2021-12-06 06:15:00|5752.6|5746.6|5752.6|5746.6|5753.6|5747.6|5751.9|5745.9|12
1638771600000|2021-12-06 06:20:00|5752.9|5746.9|5751.6|5745.6|5755.1|5749.1|5750.6|5744.6|6
1638771900000|2021-12-06 06:25:00|5750.7|5744.7|5745.2|5739.2|5751.4|5745.4|5742.1|5736.1|54
1638772200000|2021-12-06 06:30:00|5745.1|5739.1|5750.9|5744.9|5751.4|5745.4|5744.9|5738.9|11
1638772500000|2021-12-06 06:35:00|5750.6|5744.6|5747.4|5741.4|5751.4|5745.4|5746.2|5740.2|3
1638772800000|2021-12-06 06:40:00|5747.9|5741.9|5746.4|5740.4|5748.4|5742.4|5743.2|5737.2|6
1638773100000|2021-12-06 06:45:00|5746.3|5740.3|5746.9|5740.9|5747.1|5741.1|5744.5|5738.5|3
1638773400000|2021-12-06 06:50:00|5746.4|5740.4|5745.6|5739.6|5746.4|5740.4|5744.9|5738.9|0
1638773700000|2021-12-06 06:55:00|5746.6|5740.6|5744.4|5738.4|5747.9|5741.9|5742.6|5736.6|18
1638774000000|2021-12-06 07:00:00|5744.1|5738.1|5745.4|5739.4|5745.8|5739.8|5743.8|5737.8|3
1638774300000|2021-12-06 07:05:00|5745.8|5739.8|5745.6|5739.6|5748.4|5742.4|5744.9|5738.9|15
1638774600000|2021-12-06 07:10:00|5744.8|5738.8|5744.4|5738.4|5746.1|5740.1|5743.8|5737.8|5
1638774900000|2021-12-06 07:15:00|5744.3|5738.3|5739.8|5733.8|5746.1|5740.1|5739.8|5733.8|96
1638775200000|2021-12-06 07:20:00|5740.6|5734.6|5741.1|5735.1|5741.1|5735.1|5739.8|5733.8|6
1638775500000|2021-12-06 07:25:00|5741.3|5735.3|5739.4|5733.4|5742|5736|5739.4|5733.4|42
1638775800000|2021-12-06 07:30:00|5738.4|5732.4|5738.2|5732.2|5739.6|5733.6|5734.4|5728.4|39
1638776100000|2021-12-06 07:35:00|5737.7|5731.7|5738.7|5732.7|5741.1|5735.1|5735.7|5729.7|4
1638776400000|2021-12-06 07:40:00|5738.2|5732.2|5739.2|5733.2|5742.3|5736.3|5738.2|5732.2|8
1638776700000|2021-12-06 07:45:00|5738.7|5732.7|5740.6|5734.6|5741.2|5735.2|5736.2|5730.2|8
1638777000000|2021-12-06 07:50:00|5741.6|5735.6|5746.1|5740.1|5747.3|5741.3|5740.2|5734.2|18
1638777300000|2021-12-06 07:55:00|5745.7|5739.7|5756.9|5750.9|5758|5752|5745.7|5739.7|50
1638777600000|2021-12-06 08:00:00|5757.3|5751.3|5746.4|5740.4|5759.3|5753.3|5746.4|5740.4|35
1638777900000|2021-12-06 08:05:00|5746.6|5740.6|5744.2|5738.2|5747.4|5741.4|5735.1|5729.1|78
1638778200000|2021-12-06 08:10:00|5744.1|5738.1|5755.2|5749.2|5755.2|5749.2|5741.2|5735.2|11
1638778500000|2021-12-06 08:15:00|5756.9|5750.9|5754.1|5748.1|5770.6|5764.6|5752.7|5746.7|104
1638778800000|2021-12-06 08:20:00|5753.9|5747.9|5749.1|5743.1|5753.9|5747.9|5746.9|5740.9|41
1638779100000|2021-12-06 08:25:00|5748.4|5742.4|5742.3|5736.3|5748.4|5742.4|5730.3|5724.3|77
1638779400000|2021-12-06 08:30:00|5741.9|5735.9|5736.3|5730.3|5742.7|5736.7|5735.3|5729.3|15
1638779700000|2021-12-06 08:35:00|5736.8|5730.8|5739.3|5733.3|5739.3|5733.3|5733.4|5727.4|18
1638780000000|2021-12-06 08:40:00|5739.4|5733.4|5740.3|5734.3|5747.3|5741.3|5739.4|5733.4|26
1638780300000|2021-12-06 08:45:00|5739.9|5733.9|5738.4|5732.4|5740.4|5734.4|5737.1|5731.1|30
1638780600000|2021-12-06 08:50:00|5738.3|5732.3|5734.1|5728.1|5738.6|5732.6|5732.1|5726.1|15
1638780900000|2021-12-06 08:55:00|5733.8|5727.8|5732.6|5726.6|5735.6|5729.6|5730.8|5724.8|10
1638781200000|2021-12-06 09:00:00|5732.3|5726.3|5746.8|5740.8|5753.7|5747.7|5732.1|5726.1|42
1638781500000|2021-12-06 09:05:00|5746.6|5740.6|5751.6|5745.6|5755.3|5749.3|5743|5737|22
1638781800000|2021-12-06 09:10:00|5752.1|5746.1|5750.6|5744.6|5757.1|5751.1|5748.1|5742.1|16
1638782100000|2021-12-06 09:15:00|5749.9|5743.9|5752.6|5746.6|5757.5|5751.5|5748.6|5742.6|22
1638782400000|2021-12-06 09:20:00|5752.3|5746.3|5750.1|5744.1|5753|5747|5750|5744|57
1638782700000|2021-12-06 09:25:00|5750.6|5744.6|5755.7|5749.7|5755.8|5749.8|5750|5744|35
1638783000000|2021-12-06 09:30:00|5756.2|5750.2|5742.6|5736.6|5758.7|5752.7|5742.6|5736.6|110
1638783300000|2021-12-06 09:35:00|5742.1|5736.1|5737.6|5731.6|5745.6|5739.6|5736.1|5730.1|18
1638783600000|2021-12-06 09:40:00|5737.5|5731.5|5734.8|5728.8|5737.6|5731.6|5734.6|5728.6|24
1638783900000|2021-12-06 09:45:00|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5729.1|5723.1|20
1638784200000|2021-12-06 09:50:00|5734.9|5728.9|5733.1|5727.1|5737|5731|5732.1|5726.1|19
1638784500000|2021-12-06 09:55:00|5733.3|5727.3|5726.9|5720.9|5733.6|5727.6|5721.8|5715.8|60
1638784800000|2021-12-06 10:00:00|5726.6|5720.6|5723.4|5717.4|5726.9|5720.9|5721.9|5715.9|8
1638785100000|2021-12-06 10:05:00|5725.9|5719.9|5724.2|5718.2|5725.9|5719.9|5723.2|5717.2|43
1638785400000|2021-12-06 10:10:00|5724.4|5718.4|5723.6|5717.6|5728.1|5722.1|5723.1|5717.1|122
1638785700000|2021-12-06 10:15:00|5723.1|5717.1|5730.1|5724.1|5731.6|5725.6|5723.1|5717.1|52
1638786000000|2021-12-06 10:20:00|5729.7|5723.7|5723.4|5717.4|5729.7|5723.7|5722.1|5716.1|76
1638786300000|2021-12-06 10:25:00|5723.1|5717.1|5720.9|5714.9|5726.1|5720.1|5720.9|5714.9|52
1638786600000|2021-12-06 10:30:00|5720.4|5714.4|5724.7|5718.7|5730.1|5724.1|5719.6|5713.6|53
1638786900000|2021-12-06 10:35:00|5724.1|5718.1|5720.4|5714.4|5725.6|5719.6|5720.1|5714.1|27
1638787200000|2021-12-06 10:40:00|5720.1|5714.1|5720.4|5714.4|5720.9|5714.9|5719.9|5713.9|0
1638787500000|2021-12-06 10:45:00|5720.1|5714.1|5721.3|5715.3|5728.6|5722.6|5717.9|5711.9|72
1638787800000|2021-12-06 10:50:00|5721.1|5715.1|5720.4|5714.4|5725.4|5719.4|5720.4|5714.4|18
1638788100000|2021-12-06 10:55:00|5720.1|5714.1|5719.4|5713.4|5722.6|5716.6|5718.9|5712.9|21
1638788400000|2021-12-06 11:00:00|5719.8|5713.8|5719.4|5713.4|5724.4|5718.4|5719.4|5713.4|11
1638788700000|2021-12-06 11:05:00|5719.1|5713.1|5710.4|5704.4|5719.1|5713.1|5709.1|5703.1|234
1638789000000|2021-12-06 11:10:00|5710.1|5704.1|5704.5|5698.5|5710.9|5704.9|5702.5|5696.5|58
1638789300000|2021-12-06 11:15:00|5705.5|5699.5|5710.3|5704.3|5710.3|5704.3|5705.5|5699.5|115
1638789600000|2021-12-06 11:20:00|5710.6|5704.6|5708.9|5702.9|5710.8|5704.8|5707.9|5701.9|10
1638789900000|2021-12-06 11:25:00|5709.3|5703.3|5729.3|5723.3|5730.9|5724.9|5708.9|5702.9|52
1638790200000|2021-12-06 11:30:00|5728.9|5722.9|5722.6|5716.6|5729.3|5723.3|5722.6|5716.6|26
1638790500000|2021-12-06 11:35:00|5722.2|5716.2|5718.3|5712.3|5722.6|5716.6|5718.3|5712.3|4
1638790800000|2021-12-06 11:40:00|5719.1|5713.1|5724.3|5718.3|5726.3|5720.3|5717.9|5711.9|10
1638791100000|2021-12-06 11:45:00|5723.9|5717.9|5718.9|5712.9|5724.9|5718.9|5718.4|5712.4|106
1638791400000|2021-12-06 11:50:00|5718.4|5712.4|5721.6|5715.6|5723.1|5717.1|5717.6|5711.6|5
1638791700000|2021-12-06 11:55:00|5721.2|5715.2|5731.6|5725.6|5733.3|5727.3|5721.1|5715.1|34
1638792000000|2021-12-06 12:00:00|5731.1|5725.1|5721.1|5715.1|5731.4|5725.4|5720.7|5714.7|19
1638792300000|2021-12-06 12:05:00|5724.1|5718.1|5721.1|5715.1|5725.3|5719.3|5719.7|5713.7|12
1638792600000|2021-12-06 12:10:00|5720.7|5714.7|5721.2|5715.2|5725.6|5719.6|5716.9|5710.9|25
1638792900000|2021-12-06 12:15:00|5720.7|5714.7|5722.4|5716.4|5725.1|5719.1|5720.7|5714.7|21
1638793200000|2021-12-06 12:20:00|5722.6|5716.6|5721.6|5715.6|5724.4|5718.4|5720.5|5714.5|13
1638793500000|2021-12-06 12:25:00|5722.1|5716.1|5722.6|5716.6|5724.6|5718.6|5720.7|5714.7|23
1638793800000|2021-12-06 12:30:00|5722.2|5716.2|5735.4|5729.4|5736.9|5730.9|5720.2|5714.2|55
1638794100000|2021-12-06 12:35:00|5735.9|5729.9|5734.5|5728.5|5745.1|5739.1|5734.2|5728.2|65
1638794400000|2021-12-06 12:40:00|5734.2|5728.2|5738.7|5732.7|5739.7|5733.7|5734.2|5728.2|35
1638794700000|2021-12-06 12:45:00|5738.4|5732.4|5737.9|5731.9|5743.4|5737.4|5735.7|5729.7|23
1638795000000|2021-12-06 12:50:00|5737.5|5731.5|5730.2|5724.2|5737.7|5731.7|5729.9|5723.9|60
1638795300000|2021-12-06 12:55:00|5729.7|5723.7|5728.4|5722.4|5732.9|5726.9|5725.2|5719.2|34
1638795600000|2021-12-06 13:00:00|5728.7|5722.7|5729.5|5723.5|5743.2|5737.2|5728.7|5722.7|55
1638795900000|2021-12-06 13:05:00|5729.7|5723.7|5726.7|5720.7|5730.5|5724.5|5724|5718|38
1638796200000|2021-12-06 13:10:00|5719.4|5713.4|5725.7|5719.7|5725.7|5719.7|5717.2|5711.2|68
1638796500000|2021-12-06 13:15:00|5725.9|5719.9|5728.7|5722.7|5729|5723|5719.5|5713.5|33
1638796800000|2021-12-06 13:20:00|5728.2|5722.2|5721.5|5715.5|5730.2|5724.2|5721.5|5715.5|35
1638797100000|2021-12-06 13:25:00|5721|5715|5736.2|5730.2|5736.2|5730.2|5717|5711|93
1638797400000|2021-12-06 13:30:00|5737.1|5731.1|5741|5735|5743.7|5737.7|5732.5|5726.5|63
1638797700000|2021-12-06 13:35:00|5741.2|5735.2|5747.7|5741.7|5752.9|5746.9|5738.2|5732.2|141
1638798000000|2021-12-06 13:40:00|5747.9|5741.9|5738.1|5732.1|5754.7|5748.7|5732.9|5726.9|101
1638801000000|2021-12-06 14:30:00|5727.2|5721.2|5727.7|5721.7|5767.9|5761.9|5723.4|5717.4|872
1638801300000|2021-12-06 14:35:00|5727.5|5721.5|5724.1|5718.1|5729.4|5723.4|5710.3|5704.3|832
1638801600000|2021-12-06 14:40:00|5718.3|5712.3|5732.4|5726.4|5734|5728|5711.6|5705.6|536
1638801900000|2021-12-06 14:45:00|5731.7|5725.7|5704.4|5698.4|5731.9|5725.9|5694.8|5688.8|540
1638802200000|2021-12-06 14:50:00|5703.7|5697.7|5715.2|5709.2|5718.5|5712.5|5703.5|5697.5|421
1638802500000|2021-12-06 14:55:00|5715.5|5709.5|5727|5721|5728.2|5722.2|5709|5703|347
1638802800000|2021-12-06 15:00:00|5726.8|5720.8|5721|5715|5727.5|5721.5|5713.1|5707.1|520
1638803100000|2021-12-06 15:05:00|5721.2|5715.2|5746|5740|5746.3|5740.3|5715.3|5709.3|170
1638803400000|2021-12-06 15:10:00|5745.8|5739.8|5763.5|5757.5|5775.9|5769.9|5742.3|5736.3|841
1638803700000|2021-12-06 15:15:00|5762.5|5756.5|5775.7|5769.7|5775.9|5769.9|5753.5|5747.5|374
1638804000000|2021-12-06 15:20:00|5776|5770|5751.3|5745.3|5777.7|5771.7|5749|5743|386
1638804300000|2021-12-06 15:25:00|5751.7|5745.7|5755.2|5749.2|5760|5754|5748.8|5742.8|224
1638804600000|2021-12-06 15:30:00|5755.3|5749.3|5772|5766|5772.5|5766.5|5751.8|5745.8|242
1638804900000|2021-12-06 15:35:00|5771.7|5765.7|5767.4|5761.4|5774.2|5768.2|5755.2|5749.2|238
1638805200000|2021-12-06 15:40:00|5767|5761|5757.5|5751.5|5772.7|5766.7|5755.7|5749.7|239
1638805500000|2021-12-06 15:45:00|5757.9|5751.9|5770|5764|5772.2|5766.2|5756.8|5750.8|290
1638805800000|2021-12-06 15:50:00|5770.7|5764.7|5765.9|5759.9|5772.1|5766.1|5754.7|5748.7|221
1638806100000|2021-12-06 15:55:00|5766.2|5760.2|5763.9|5757.9|5767|5761|5759.5|5753.5|243
1638806400000|2021-12-06 16:00:00|5764.6|5758.6|5761.7|5755.7|5766.9|5760.9|5760.2|5754.2|106
1638806700000|2021-12-06 16:05:00|5762.7|5756.7|5764.7|5758.7|5767|5761|5760.7|5754.7|151
1638807000000|2021-12-06 16:10:00|5764.9|5758.9|5763.7|5757.7|5765.7|5759.7|5760.4|5754.4|127
1638807300000|2021-12-06 16:15:00|5764.2|5758.2|5766.4|5760.4|5769.9|5763.9|5760.9|5754.9|148
1638807600000|2021-12-06 16:20:00|5765.9|5759.9|5758.7|5752.7|5768.4|5762.4|5758.2|5752.2|127
1638807900000|2021-12-06 16:25:00|5759|5753|5760.5|5754.5|5764.7|5758.7|5758|5752|150
1638808200000|2021-12-06 16:30:00|5760.8|5754.8|5762.7|5756.7|5768|5762|5759.8|5753.8|86
1638808500000|2021-12-06 16:35:00|5763.7|5757.7|5759.8|5753.8|5765.7|5759.7|5759.5|5753.5|119
1638808800000|2021-12-06 16:40:00|5759.5|5753.5|5747.2|5741.2|5760.3|5754.3|5744|5738|217
1638809100000|2021-12-06 16:45:00|5747.3|5741.3|5742.7|5736.7|5748.7|5742.7|5741.5|5735.5|110
1638809400000|2021-12-06 16:50:00|5743|5737|5751.7|5745.7|5755.4|5749.4|5743|5737|197
1638809700000|2021-12-06 16:55:00|5751.3|5745.3|5748.7|5742.7|5752.5|5746.5|5748|5742|82
1638810000000|2021-12-06 17:00:00|5748.3|5742.3|5743.5|5737.5|5751.5|5745.5|5743.5|5737.5|118
1638810300000|2021-12-06 17:05:00|5743.2|5737.2|5757.6|5751.6|5757.6|5751.6|5741.8|5735.8|211
1638810600000|2021-12-06 17:10:00|5757.1|5751.1|5756.3|5750.3|5757.5|5751.5|5754.7|5748.7|117
1638810900000|2021-12-06 17:15:00|5754.7|5748.7|5753.7|5747.7|5757|5751|5751.8|5745.8|175
1638811200000|2021-12-06 17:20:00|5753.3|5747.3|5751.4|5745.4|5756.4|5750.4|5749.7|5743.7|89
1638811500000|2021-12-06 17:25:00|5751.9|5745.9|5753.4|5747.4|5755.9|5749.9|5749.7|5743.7|153
1638811800000|2021-12-06 17:30:00|5753|5747|5766.7|5760.7|5766.7|5760.7|5750.3|5744.3|161
1638812100000|2021-12-06 17:35:00|5765.8|5759.8|5764.2|5758.2|5767.2|5761.2|5759.7|5753.7|79
1638812400000|2021-12-06 17:40:00|5763.8|5757.8|5768.8|5762.8|5770.7|5764.7|5763.7|5757.7|172
1638812700000|2021-12-06 17:45:00|5769|5763|5765|5759|5769.8|5763.8|5764.2|5758.2|151
1638813000000|2021-12-06 17:50:00|5765.3|5759.3|5770.2|5764.2|5775.8|5769.8|5764.8|5758.8|133
1638813300000|2021-12-06 17:55:00|5770|5764|5767|5761|5771.3|5765.3|5765.7|5759.7|95
1638813600000|2021-12-06 18:00:00|5767.3|5761.3|5771.2|5765.2|5772.8|5766.8|5767.3|5761.3|101
1638813900000|2021-12-06 18:05:00|5771|5765|5779.2|5773.2|5781.2|5775.2|5770.3|5764.3|194
1638814200000|2021-12-06 18:10:00|5779.3|5773.3|5771|5765|5781.5|5775.5|5770.7|5764.7|86
1638814500000|2021-12-06 18:15:00|5771.5|5765.5|5773|5767|5777.3|5771.3|5771.2|5765.2|60
1638814800000|2021-12-06 18:20:00|5773.3|5767.3|5775.8|5769.8|5779.7|5773.7|5768.5|5762.5|134
1638815100000|2021-12-06 18:25:00|5775.5|5769.5|5777|5771|5779.1|5773.1|5775.1|5769.1|209
1638815400000|2021-12-06 18:30:00|5777.2|5771.2|5771|5765|5778.8|5772.8|5771|5765|47
1638815700000|2021-12-06 18:35:00|5771.2|5765.2|5774.2|5768.2|5775.7|5769.7|5770.5|5764.5|72
1638816000000|2021-12-06 18:40:00|5774.3|5768.3|5785.2|5779.2|5786.2|5780.2|5774.2|5768.2|169
1638816300000|2021-12-06 18:45:00|5785.3|5779.3|5786.2|5780.2|5788|5782|5782|5776|369
1638816600000|2021-12-06 18:50:00|5787.2|5781.2|5787.3|5781.3|5789|5783|5785.7|5779.7|177
1638816900000|2021-12-06 18:55:00|5787.8|5781.8|5791.5|5785.5|5792|5786|5787.7|5781.7|386
1638817200000|2021-12-06 19:00:00|5791.1|5785.1|5782|5776|5792|5786|5778.5|5772.5|320
1638817500000|2021-12-06 19:05:00|5782.1|5776.1|5780.5|5774.5|5782.3|5776.3|5769.5|5763.5|374
1638817800000|2021-12-06 19:10:00|5780.1|5774.1|5783.7|5777.7|5786.5|5780.5|5772|5766|896
1638818100000|2021-12-06 19:15:00|5781.7|5775.7|5786.7|5780.7|5791.5|5785.5|5777.7|5771.7|779
1638838800000|2021-12-07 01:00:00|5794.2|5788.2|5810.7|5804.7|5826.9|5819.7|5790.7|5784.7|263
1638839100000|2021-12-07 01:05:00|5810.9|5804.9|5812|5806|5822|5816|5810.9|5804.9|57
1638839400000|2021-12-07 01:10:00|5812.4|5806.4|5808.2|5802.2|5815.5|5809.5|5806.7|5800.7|89
1638839700000|2021-12-07 01:15:00|5808|5802|5819.4|5813.4|5829|5823|5808|5802|218
1638840000000|2021-12-07 01:20:00|5819.9|5813.9|5814.2|5808.2|5820.9|5814.9|5813.7|5807.7|29
1638840300000|2021-12-07 01:25:00|5815.2|5809.2|5816.5|5810.5|5818.2|5812.2|5813|5807|20
1638840600000|2021-12-07 01:30:00|5817.5|5811.5|5810|5804|5818.9|5812.9|5805.5|5799.5|48
1638840900000|2021-12-07 01:35:00|5808.9|5802.9|5814|5808|5814.9|5808.9|5807.7|5801.7|33
1638841200000|2021-12-07 01:40:00|5815|5809|5819.2|5813.2|5820.2|5814.2|5814.7|5808.7|53
1638841500000|2021-12-07 01:45:00|5818|5812|5823.4|5817.4|5824.7|5818.7|5815.7|5809.7|135
1638841800000|2021-12-07 01:50:00|5823.7|5817.7|5822.7|5816.7|5826|5820|5822.2|5816.2|19
1638842100000|2021-12-07 01:55:00|5823.2|5817.2|5820.8|5814.8|5825.2|5819.2|5818.2|5812.2|18
1638842400000|2021-12-07 02:00:00|5820.7|5814.7|5813.7|5807.7|5821.2|5815.2|5811.3|5805.3|11
1638842700000|2021-12-07 02:05:00|5812.2|5806.2|5802.5|5796.5|5813.2|5807.2|5802.5|5796.5|42
1638843000000|2021-12-07 02:10:00|5802.2|5796.2|5802.8|5796.8|5804.7|5798.7|5802.2|5796.2|20
1638843300000|2021-12-07 02:15:00|5802.5|5796.5|5801.2|5795.2|5802.5|5796.5|5800.5|5794.5|1
1638843600000|2021-12-07 02:20:00|5801.7|5795.7|5800.2|5794.2|5801.7|5795.7|5799.3|5793.3|8
1638843900000|2021-12-07 02:25:00|5800.5|5794.5|5801.5|5795.5|5804.2|5798.2|5800.2|5794.2|9
1638844200000|2021-12-07 02:30:00|5801.3|5795.3|5806.2|5800.2|5807.3|5801.3|5795.7|5789.7|32
1638844500000|2021-12-07 02:35:00|5806.7|5800.7|5808.3|5802.3|5816.8|5810.8|5806.7|5800.7|36
1638844800000|2021-12-07 02:40:00|5808|5802|5810.3|5804.3|5810.8|5804.8|5803.2|5797.2|57
1638845100000|2021-12-07 02:45:00|5810|5804|5807.5|5801.5|5810|5804|5805.2|5799.2|20
1638845400000|2021-12-07 02:50:00|5806.8|5800.8|5807.8|5801.8|5808.3|5802.3|5806.8|5800.8|9
1638845700000|2021-12-07 02:55:00|5808.2|5802.2|5808.8|5802.8|5810.3|5804.3|5807|5801|16
1638846000000|2021-12-07 03:00:00|5809.3|5803.3|5811.3|5805.3|5811.3|5805.3|5807.8|5801.8|5
1638846300000|2021-12-07 03:05:00|5811|5805|5811.5|5805.5|5811.5|5805.5|5807.3|5801.3|15
1638846600000|2021-12-07 03:10:00|5812|5806|5816.8|5810.8|5816.8|5810.8|5809.2|5803.2|29
1638846900000|2021-12-07 03:15:00|5817.3|5811.3|5817.3|5811.3|5818.3|5812.3|5816.3|5810.3|8
1638847200000|2021-12-07 03:20:00|5816.5|5810.5|5818|5812|5821|5815|5816.3|5810.3|13
1638847500000|2021-12-07 03:25:00|5818.1|5812.1|5819.3|5813.3|5823.5|5817.5|5818.1|5812.1|21
1638847800000|2021-12-07 03:30:00|5819|5813|5816.8|5810.8|5819.5|5813.5|5816.1|5810.1|8
1638848100000|2021-12-07 03:35:00|5817.5|5811.5|5816.8|5810.8|5818.3|5812.3|5816.3|5810.3|14
1638848400000|2021-12-07 03:40:00|5817.6|5811.6|5820.3|5814.3|5822.3|5816.3|5817|5811|3
1638848700000|2021-12-07 03:45:00|5822.3|5816.3|5822.3|5816.3|5822.8|5816.8|5819.8|5813.8|5
1638849000000|2021-12-07 03:50:00|5822.6|5816.6|5822.5|5816.5|5823.3|5817.3|5821.1|5815.1|11
1638849300000|2021-12-07 03:55:00|5822.8|5816.8|5821.6|5815.6|5824.3|5818.3|5821.6|5815.6|10
1638849600000|2021-12-07 04:00:00|5821.3|5815.3|5822.6|5816.6|5823.5|5817.5|5821.3|5815.3|6
1638849900000|2021-12-07 04:05:00|5823.3|5817.3|5824.1|5818.1|5824.1|5818.1|5821.3|5815.3|23
1638850200000|2021-12-07 04:10:00|5823.8|5817.8|5826.6|5820.6|5827.6|5821.6|5823.1|5817.1|33
1638850500000|2021-12-07 04:15:00|5827.1|5821.1|5826.5|5820.5|5827.1|5821.1|5826.1|5820.1|3
1638850800000|2021-12-07 04:20:00|5826.1|5820.1|5829.4|5823.4|5829.4|5823.4|5826|5820|9
1638851100000|2021-12-07 04:25:00|5829.8|5823.8|5829.3|5823.3|5829.9|5823.9|5828.8|5822.8|25
1638851400000|2021-12-07 04:30:00|5830.3|5824.3|5826.6|5820.6|5830.3|5824.3|5826.6|5820.6|9
1638851700000|2021-12-07 04:35:00|5826.4|5820.4|5826.4|5820.4|5827.4|5821.4|5826.4|5820.4|10
1638852000000|2021-12-07 04:40:00|5826.6|5820.6|5829.9|5823.9|5830.4|5824.4|5826.4|5820.4|38
1638852300000|2021-12-07 04:45:00|5829.6|5823.6|5826.4|5820.4|5829.6|5823.6|5826.4|5820.4|1
1638852600000|2021-12-07 04:50:00|5826.8|5820.8|5827.1|5821.1|5827.9|5821.9|5826.4|5820.4|5
1638852900000|2021-12-07 04:55:00|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|5
1638853200000|2021-12-07 05:00:00|5826.9|5820.9|5827.3|5821.3|5828.9|5822.9|5826.4|5820.4|11
1638853500000|2021-12-07 05:05:00|5826.9|5820.9|5827.4|5821.4|5828.3|5822.3|5826.9|5820.9|3
1638853800000|2021-12-07 05:10:00|5827.1|5821.1|5828.4|5822.4|5828.9|5822.9|5826.9|5820.9|9
1638854100000|2021-12-07 05:15:00|5828.9|5822.9|5828.4|5822.4|5829.4|5823.4|5827.9|5821.9|5
1638854400000|2021-12-07 05:20:00|5827.9|5821.9|5828.4|5822.4|5828.4|5822.4|5827.6|5821.6|1
1638854700000|2021-12-07 05:25:00|5827.4|5821.4|5827.9|5821.9|5830.4|5824.4|5827.4|5821.4|19
1638855000000|2021-12-07 05:30:00|5828.2|5822.2|5829.9|5823.9|5834.9|5828.9|5826.4|5820.4|161
1638855300000|2021-12-07 05:35:00|5830.1|5824.1|5834.2|5828.2|5834.9|5828.9|5830.1|5824.1|20
1638855600000|2021-12-07 05:40:00|5833.9|5827.9|5832.9|5826.9|5834.7|5828.7|5832.9|5826.9|23
1638855900000|2021-12-07 05:45:00|5833.2|5827.2|5830.6|5824.6|5834.2|5828.2|5827.9|5821.9|21
1638856200000|2021-12-07 05:50:00|5830.2|5824.2|5833.9|5827.9|5834.1|5828.1|5829.7|5823.7|9
1638856500000|2021-12-07 05:55:00|5834.1|5828.1|5832.7|5826.7|5836.4|5830.4|5832.7|5826.7|32
1638856800000|2021-12-07 06:00:00|5832.2|5826.2|5832.6|5826.6|5833.7|5827.7|5831.1|5825.1|17
1638857100000|2021-12-07 06:05:00|5832.9|5826.9|5832.1|5826.1|5835.1|5829.1|5831.6|5825.6|5
1638857400000|2021-12-07 06:10:00|5831.6|5825.6|5832.2|5826.2|5833.9|5827.9|5831.4|5825.4|14
1638857700000|2021-12-07 06:15:00|5832.7|5826.7|5836.1|5830.1|5838.7|5832.7|5831.2|5825.2|46
1638858000000|2021-12-07 06:20:00|5836.4|5830.4|5831.6|5825.6|5836.4|5830.4|5831.1|5825.1|29
1638858300000|2021-12-07 06:25:00|5831.9|5825.9|5834.1|5828.1|5835.2|5829.2|5831.1|5825.1|29
1638858600000|2021-12-07 06:30:00|5834.4|5828.4|5828|5822|5834.9|5828.9|5827|5821|5
1638858900000|2021-12-07 06:35:00|5827.5|5821.5|5833.2|5827.2|5835.7|5829.7|5827.5|5821.5|9
1638859200000|2021-12-07 06:40:00|5832.7|5826.7|5828.2|5822.2|5832.7|5826.7|5827|5821|17
1638859500000|2021-12-07 06:45:00|5828.7|5822.7|5832.4|5826.4|5834.5|5828.5|5828.4|5822.4|4
1638859800000|2021-12-07 06:50:00|5831.9|5825.9|5832.2|5826.2|5838.7|5832.7|5831|5825|17
1638860100000|2021-12-07 06:55:00|5832.7|5826.7|5827.7|5821.7|5834.9|5828.9|5826.2|5820.2|3
1638860400000|2021-12-07 07:00:00|5826.2|5820.2|5832|5826|5833.2|5827.2|5826.2|5820.2|17
1638860700000|2021-12-07 07:05:00|5831.7|5825.7|5832.5|5826.5|5835.9|5829.9|5831|5825|5
1638861000000|2021-12-07 07:10:00|5832.9|5826.9|5838.7|5832.7|5841.2|5835.2|5832.9|5826.9|32
1638861300000|2021-12-07 07:15:00|5839.2|5833.2|5840.9|5834.9|5842.9|5836.9|5838.2|5832.2|39
1638861600000|2021-12-07 07:20:00|5841.4|5835.4|5841.5|5835.5|5849.5|5843.5|5841.2|5835.2|34
1638861900000|2021-12-07 07:25:00|5841.9|5835.9|5840.5|5834.5|5845|5839|5840.5|5834.5|9
1638862200000|2021-12-07 07:30:00|5840|5834|5841.9|5835.9|5842.4|5836.4|5840|5834|4
1638862500000|2021-12-07 07:35:00|5842.5|5836.5|5841|5835|5845.5|5839.5|5840.3|5834.3|32
1638862800000|2021-12-07 07:40:00|5840.5|5834.5|5841.2|5835.2|5841.7|5835.7|5839.5|5833.5|6
1638863100000|2021-12-07 07:45:00|5840.8|5834.8|5842.7|5836.7|5842.7|5836.7|5839|5833|18
1638863400000|2021-12-07 07:50:00|5843.2|5837.2|5847.7|5841.7|5849.2|5843.2|5843.2|5837.2|5
1638863700000|2021-12-07 07:55:00|5847.2|5841.2|5845.7|5839.7|5849.2|5843.2|5844.8|5838.8|10
1638864000000|2021-12-07 08:00:00|5845.3|5839.3|5856.8|5850.8|5857|5851|5842.2|5836.2|108
1638864300000|2021-12-07 08:05:00|5858.3|5852.3|5858.8|5852.8|5859.3|5853.3|5855.5|5849.5|33
1638864600000|2021-12-07 08:10:00|5858.3|5852.3|5856.3|5850.3|5861.3|5855.3|5855.5|5849.5|73
1638864900000|2021-12-07 08:15:00|5856.7|5850.7|5857|5851|5858.3|5852.3|5855.8|5849.8|12
1638865200000|2021-12-07 08:20:00|5857.2|5851.2|5856.3|5850.3|5858.2|5852.2|5855.8|5849.8|28
1638865500000|2021-12-07 08:25:00|5858.2|5852.2|5857.5|5851.5|5861|5855|5856.5|5850.5|22
1638865800000|2021-12-07 08:30:00|5856.8|5850.8|5860.2|5854.2|5860.2|5854.2|5855.8|5849.8|39
1638866100000|2021-12-07 08:35:00|5860.3|5854.3|5858.5|5852.5|5861.3|5855.3|5856|5850|20
1638866400000|2021-12-07 08:40:00|5857.8|5851.8|5856.5|5850.5|5858.6|5852.6|5855.8|5849.8|20
1638866700000|2021-12-07 08:45:00|5856.8|5850.8|5859.3|5853.3|5861.3|5855.3|5856|5850|10
1638867000000|2021-12-07 08:50:00|5858.8|5852.8|5856.3|5850.3|5861.8|5855.8|5856|5850|25
1638867300000|2021-12-07 08:55:00|5855.5|5849.5|5852.8|5846.8|5857.3|5851.3|5852.1|5846.1|58
1638867600000|2021-12-07 09:00:00|5852.6|5846.6|5851.1|5845.1|5853.1|5847.1|5850.1|5844.1|130
1638867900000|2021-12-07 09:05:00|5851|5845|5843|5837|5852.3|5846.3|5842.5|5836.5|72
1638868200000|2021-12-07 09:10:00|5843.6|5837.6|5842.8|5836.8|5843.8|5837.8|5839.5|5833.5|15
1638868500000|2021-12-07 09:15:00|5842.3|5836.3|5841.1|5835.1|5843.3|5837.3|5840|5834|11
1638868800000|2021-12-07 09:20:00|5840.5|5834.5|5843.5|5837.5|5849.1|5843.1|5840.5|5834.5|41
1638869100000|2021-12-07 09:25:00|5843.3|5837.3|5840|5834|5844.1|5838.1|5839.6|5833.6|27
1638869400000|2021-12-07 09:30:00|5838.6|5832.6|5840.3|5834.3|5842.6|5836.6|5838.3|5832.3|30
1638869700000|2021-12-07 09:35:00|5840.8|5834.8|5843.3|5837.3|5844.3|5838.3|5838.1|5832.1|89
1638870000000|2021-12-07 09:40:00|5843.1|5837.1|5846.1|5840.1|5846.1|5840.1|5841.5|5835.5|4
1638870300000|2021-12-07 09:45:00|5845.8|5839.8|5846.1|5840.1|5848.4|5842.4|5845.3|5839.3|8
1638870600000|2021-12-07 09:50:00|5845.9|5839.9|5849.9|5843.9|5854.3|5848.3|5845.3|5839.3|94
1638870900000|2021-12-07 09:55:00|5848.9|5842.9|5843.9|5837.9|5850.4|5844.4|5843.3|5837.3|18
1638871200000|2021-12-07 10:00:00|5844.4|5838.4|5833.4|5827.4|5846.8|5840.8|5829.9|5823.9|43
1638871500000|2021-12-07 10:05:00|5833.9|5827.9|5836.8|5830.8|5840.3|5834.3|5833.9|5827.9|21
1638871800000|2021-12-07 10:10:00|5835.3|5829.3|5832.9|5826.9|5836.8|5830.8|5832.4|5826.4|35
1638872100000|2021-12-07 10:15:00|5832.8|5826.8|5828.9|5822.9|5834.3|5828.3|5826.8|5820.8|35
1638872400000|2021-12-07 10:20:00|5830.4|5824.4|5828.4|5822.4|5830.4|5824.4|5828.4|5822.4|6
1638872700000|2021-12-07 10:25:00|5828.6|5822.6|5828.4|5822.4|5830.1|5824.1|5828.1|5822.1|18
1638873000000|2021-12-07 10:30:00|5828.3|5822.3|5830.4|5824.4|5830.4|5824.4|5828.3|5822.3|6
1638873300000|2021-12-07 10:35:00|5829.6|5823.6|5835.3|5829.3|5837.3|5831.3|5829.6|5823.6|28
1638873600000|2021-12-07 10:40:00|5835.9|5829.9|5834.9|5828.9|5835.9|5829.9|5832.9|5826.9|4
1638873900000|2021-12-07 10:45:00|5834.6|5828.6|5841.3|5835.3|5842.4|5836.4|5834.6|5828.6|18
1638874200000|2021-12-07 10:50:00|5842.4|5836.4|5842.6|5836.6|5845.1|5839.1|5840.7|5834.7|26
1638874500000|2021-12-07 10:55:00|5841.9|5835.9|5837.6|5831.6|5841.9|5835.9|5836.6|5830.6|9
1638874800000|2021-12-07 11:00:00|5838.1|5832.1|5836.6|5830.6|5839.1|5833.1|5834.6|5828.6|16
1638875100000|2021-12-07 11:05:00|5835.9|5829.9|5836.1|5830.1|5839.9|5833.9|5835.9|5829.9|21
1638875400000|2021-12-07 11:10:00|5835.7|5829.7|5837.6|5831.6|5839.6|5833.6|5834.7|5828.7|9
1638875700000|2021-12-07 11:15:00|5837.2|5831.2|5836.1|5830.1|5842.6|5836.6|5836.1|5830.1|24
1638876000000|2021-12-07 11:20:00|5836.1|5830.1|5834.9|5828.9|5840.1|5834.1|5834.6|5828.6|12
1638876300000|2021-12-07 11:25:00|5833.6|5827.6|5832.7|5826.7|5833.6|5827.6|5831.7|5825.7|4
1638876600000|2021-12-07 11:30:00|5833.4|5827.4|5834.4|5828.4|5834.9|5828.9|5832.7|5826.7|3
1638876900000|2021-12-07 11:35:00|5834.1|5828.1|5833.6|5827.6|5836.6|5830.6|5831.9|5825.9|27
1638877200000|2021-12-07 11:40:00|5833.9|5827.9|5839.1|5833.1|5843.7|5837.7|5833.1|5827.1|37
1638877500000|2021-12-07 11:45:00|5839.6|5833.6|5833.6|5827.6|5840.6|5834.6|5832.9|5826.9|29
1638877800000|2021-12-07 11:50:00|5834.2|5828.2|5837.5|5831.5|5838|5832|5831.5|5825.5|6
1638878100000|2021-12-07 11:55:00|5838.2|5832.2|5837|5831|5841|5835|5836.4|5830.4|11
1638878400000|2021-12-07 12:00:00|5835|5829|5841.2|5835.2|5842.5|5836.5|5834.5|5828.5|17
1638878700000|2021-12-07 12:05:00|5841|5835|5850.5|5844.5|5851|5845|5839.7|5833.7|31
1638879000000|2021-12-07 12:10:00|5850.9|5844.9|5846|5840|5851.4|5845.4|5845.7|5839.7|20
1638879300000|2021-12-07 12:15:00|5845.7|5839.7|5851.5|5845.5|5851.7|5845.7|5845.2|5839.2|11
1638879600000|2021-12-07 12:20:00|5851|5845|5852.7|5846.7|5854|5848|5848.5|5842.5|31
1638879900000|2021-12-07 12:25:00|5853.5|5847.5|5845|5839|5853.9|5847.9|5845|5839|55
1638880200000|2021-12-07 12:30:00|5845.4|5839.4|5843.4|5837.4|5848.9|5842.9|5842.2|5836.2|61
1638880500000|2021-12-07 12:35:00|5844|5838|5845.7|5839.7|5846.4|5840.4|5841.4|5835.4|31
1638880800000|2021-12-07 12:40:00|5845.4|5839.4|5853.9|5847.9|5853.9|5847.9|5842|5836|68
1638881100000|2021-12-07 12:45:00|5853.4|5847.4|5853.5|5847.5|5855|5849|5849|5843|136
1638881400000|2021-12-07 12:50:00|5853|5847|5853.4|5847.4|5853.5|5847.5|5852|5846|22
1638881700000|2021-12-07 12:55:00|5852.9|5846.9|5853.2|5847.2|5853.9|5847.9|5852|5846|8
1638882000000|2021-12-07 13:00:00|5852.5|5846.5|5842.7|5836.7|5854.9|5848.9|5841.9|5835.9|114
1638882300000|2021-12-07 13:05:00|5843.2|5837.2|5838.5|5832.5|5844.2|5838.2|5837.5|5831.5|65
1638882600000|2021-12-07 13:10:00|5839|5833|5848.2|5842.2|5850.3|5844.3|5839|5833|179
1638882900000|2021-12-07 13:15:00|5849.5|5843.5|5844.7|5838.7|5850.5|5844.5|5843.9|5837.9|30
1638883200000|2021-12-07 13:20:00|5845.2|5839.2|5841|5835|5846.2|5840.2|5839.7|5833.7|27
1638883500000|2021-12-07 13:25:00|5840.7|5834.7|5834|5828|5841.2|5835.2|5832.4|5826.4|258
1638883800000|2021-12-07 13:30:00|5832|5826|5841.9|5835.9|5842|5836|5830.9|5824.9|165
1638884100000|2021-12-07 13:35:00|5841.2|5835.2|5843|5837|5846.2|5840.2|5839.9|5833.9|46
1638884400000|2021-12-07 13:40:00|5842.7|5836.7|5833.9|5827.9|5845.5|5839.5|5833|5827|376
1638887400000|2021-12-07 14:30:00|5839.4|5833.4|5875.8|5869.8|5881.2|5875.2|5832.2|5826.2|1131
1638887700000|2021-12-07 14:35:00|5875.7|5869.7|5824.6|5818.6|5876.2|5870.2|5824.4|5818.4|588
1638888000000|2021-12-07 14:40:00|5825.6|5819.6|5796.8|5790.8|5829.7|5823.7|5776.6|5770.6|1181
1638888300000|2021-12-07 14:45:00|5797.1|5791.1|5800.7|5794.7|5805.2|5799.2|5776.3|5770.3|507
1638888600000|2021-12-07 14:50:00|5800.2|5794.2|5815.1|5809.1|5821.7|5815.7|5799.1|5793.1|425
1638888900000|2021-12-07 14:55:00|5814.7|5808.7|5835.2|5829.2|5835.2|5829.2|5812.7|5806.7|379
1638889200000|2021-12-07 15:00:00|5834.9|5828.9|5817.4|5811.4|5845|5839|5815.7|5809.7|421
1638889500000|2021-12-07 15:05:00|5817.2|5811.2|5810.4|5804.4|5821.7|5815.7|5798.6|5792.6|477
1638889800000|2021-12-07 15:10:00|5812.4|5806.4|5804.7|5798.7|5812.4|5806.4|5799.5|5793.5|238
1638890100000|2021-12-07 15:15:00|5805.2|5799.2|5806.5|5800.5|5823.2|5817.2|5803.4|5797.4|302
1638890400000|2021-12-07 15:20:00|5806.4|5800.4|5795|5789|5813.5|5807.5|5792.4|5786.4|351
1638890700000|2021-12-07 15:25:00|5796.7|5790.7|5812.9|5806.9|5818.4|5812.4|5796.5|5790.5|382
1638891000000|2021-12-07 15:30:00|5813.9|5807.9|5814.4|5808.4|5823.7|5817.7|5809.5|5803.5|242
1638891300000|2021-12-07 15:35:00|5813.5|5807.5|5815.4|5809.4|5817.4|5811.4|5812|5806|164
1638891600000|2021-12-07 15:40:00|5816|5810|5826.2|5820.2|5826.4|5820.4|5815.5|5809.5|303
1638891900000|2021-12-07 15:45:00|5826.5|5820.5|5814.2|5808.2|5827|5821|5813|5807|337
1638892200000|2021-12-07 15:50:00|5814.4|5808.4|5819.2|5813.2|5825.5|5819.5|5814|5808|133
1638892500000|2021-12-07 15:55:00|5819.5|5813.5|5817.9|5811.9|5822.9|5816.9|5811.5|5805.5|201
1638892800000|2021-12-07 16:00:00|5818|5812|5818.5|5812.5|5822|5816|5813.7|5807.7|139
1638893100000|2021-12-07 16:05:00|5818.7|5812.7|5805|5799|5818.7|5812.7|5803.5|5797.5|241
1638893400000|2021-12-07 16:10:00|5805.2|5799.2|5802.7|5796.7|5811|5805|5802.2|5796.2|234
1638893700000|2021-12-07 16:15:00|5802.5|5796.5|5802|5796|5807.4|5801.4|5792|5786|346
1638894000000|2021-12-07 16:20:00|5801.2|5795.2|5751.9|5745.9|5801.2|5795.2|5751.4|5745.4|408
1638894300000|2021-12-07 16:25:00|5751.6|5745.6|5720.7|5714.7|5760.6|5754.6|5708.3|5702.3|705
1638894600000|2021-12-07 16:30:00|5721.9|5715.9|5729.3|5723.3|5738.6|5732.6|5721.5|5715.5|753
1638894900000|2021-12-07 16:35:00|5728.8|5722.8|5726.2|5720.2|5735|5729|5707.2|5701.2|1000
1638895200000|2021-12-07 16:40:00|5728.5|5722.5|5733.4|5727.4|5743.9|5737.9|5727.4|5721.4|415
1638895500000|2021-12-07 16:45:00|5733.7|5727.7|5726.4|5720.4|5742|5736|5722.9|5716.9|618
1638895800000|2021-12-07 16:50:00|5727.4|5721.4|5733.4|5727.4|5736|5730|5724.2|5718.2|644
1638896100000|2021-12-07 16:55:00|5731.9|5725.9|5716.7|5710.7|5732.2|5726.2|5713.7|5707.7|375
1638896400000|2021-12-07 17:00:00|5717|5711|5730|5724|5730.5|5724.5|5717|5711|336
1638896700000|2021-12-07 17:05:00|5729.9|5723.9|5731.5|5725.5|5735.4|5729.4|5728.7|5722.7|302
1638897000000|2021-12-07 17:10:00|5731|5725|5728.9|5722.9|5732.9|5726.9|5721.9|5715.9|156
1638897300000|2021-12-07 17:15:00|5728.5|5722.5|5728.4|5722.4|5728.9|5722.9|5716.4|5710.4|223
1638897600000|2021-12-07 17:20:00|5728.5|5722.5|5724.9|5718.9|5730.4|5724.4|5722.9|5716.9|162
1638897900000|2021-12-07 17:25:00|5723.2|5717.2|5710.7|5704.7|5725.4|5719.4|5691.4|5685.4|879
1638898200000|2021-12-07 17:30:00|5712.7|5706.7|5701.9|5695.9|5721.4|5715.4|5699.9|5693.9|403
1638898500000|2021-12-07 17:35:00|5702.2|5696.2|5702.9|5696.9|5705.4|5699.4|5684.9|5678.9|565
1638898800000|2021-12-07 17:40:00|5702.5|5696.5|5705.9|5699.9|5711.9|5705.9|5701|5695|318
1638899100000|2021-12-07 17:45:00|5705.5|5699.5|5694.9|5688.9|5707.4|5701.4|5690.9|5684.9|232
1638899400000|2021-12-07 17:50:00|5694.4|5688.4|5705.7|5699.7|5706|5700|5688.7|5682.7|273
1638899700000|2021-12-07 17:55:00|5705.2|5699.2|5731|5725|5737.7|5731.7|5703.7|5697.7|429
1638900000000|2021-12-07 18:00:00|5730|5724|5738.5|5732.5|5748|5742|5728.4|5722.4|291
1638900300000|2021-12-07 18:05:00|5738.4|5732.4|5786.4|5780.4|5792.4|5786.4|5737.9|5731.9|657
1638900600000|2021-12-07 18:10:00|5786.5|5780.5|5761|5755|5789.4|5783.4|5761|5755|337
1638900900000|2021-12-07 18:15:00|5761.5|5755.5|5757.4|5751.4|5771.9|5765.9|5754.4|5748.4|253
1638901200000|2021-12-07 18:20:00|5758.7|5752.7|5755.9|5749.9|5763|5757|5754.4|5748.4|365
1638901500000|2021-12-07 18:25:00|5755.4|5749.4|5742.5|5736.5|5761.4|5755.4|5741.9|5735.9|213
1638901800000|2021-12-07 18:30:00|5742|5736|5738.5|5732.5|5748.2|5742.2|5735.5|5729.5|198
1638902100000|2021-12-07 18:35:00|5738.7|5732.7|5726.5|5720.5|5739|5733|5721|5715|279
1638902400000|2021-12-07 18:40:00|5726.4|5720.4|5742.4|5736.4|5748.4|5742.4|5726.4|5720.4|335
1638902700000|2021-12-07 18:45:00|5742|5736|5746.8|5740.8|5754.8|5748.8|5738|5732|182
1638903000000|2021-12-07 18:50:00|5746.7|5740.7|5733.5|5727.5|5747.3|5741.3|5733|5727|191
1638903300000|2021-12-07 18:55:00|5733.2|5727.2|5722.5|5716.5|5738.5|5732.5|5722.5|5716.5|280
1638903600000|2021-12-07 19:00:00|5722.9|5716.9|5729.9|5723.9|5732.2|5726.2|5714.9|5708.9|376
1638903900000|2021-12-07 19:05:00|5730.2|5724.2|5727.7|5721.7|5737.5|5731.5|5722|5716|279
1638904200000|2021-12-07 19:10:00|5727.3|5721.3|5716.4|5710.4|5728.3|5722.3|5708.8|5702.8|2262
1638904500000|2021-12-07 19:15:00|5716.5|5710.5|5704.4|5698.4|5719.2|5713.2|5703.7|5697.7|754
1638925200000|2021-12-08 01:00:00|5686.9|5680.9|5585.7|5579.7|5693.9|5685|5577.7|5571.7|1049
1638925500000|2021-12-08 01:05:00|5585.9|5579.9|5616.6|5610.6|5616.9|5610.9|5574.2|5568.2|483
1638925800000|2021-12-08 01:10:00|5615.9|5609.9|5618.6|5612.6|5620.1|5614.1|5605.7|5599.7|422
1638926100000|2021-12-08 01:15:00|5618.2|5612.2|5619.1|5613.1|5626.7|5620.7|5614.2|5608.2|346
1638926400000|2021-12-08 01:20:00|5618.7|5612.7|5613.9|5607.9|5618.7|5612.7|5609.9|5603.9|85
1638926700000|2021-12-08 01:25:00|5614.8|5608.8|5604.9|5598.9|5620.4|5614.4|5604.9|5598.9|111
1638927000000|2021-12-08 01:30:00|5605.1|5599.1|5597.8|5591.8|5615.4|5609.4|5596.3|5590.3|86
1638927300000|2021-12-08 01:35:00|5598|5592|5593.1|5587.1|5606.1|5600.1|5593.1|5587.1|108
1638927600000|2021-12-08 01:40:00|5593.3|5587.3|5601.5|5595.5|5601.5|5595.5|5591.3|5585.3|92
1638927900000|2021-12-08 01:45:00|5601.1|5595.1|5607|5601|5607.1|5601.1|5599.1|5593.1|40
1638928200000|2021-12-08 01:50:00|5606.3|5600.3|5599|5593|5607|5601|5598|5592|79
1638928500000|2021-12-08 01:55:00|5600|5594|5601.5|5595.5|5602.3|5596.3|5597.5|5591.5|158
1638928800000|2021-12-08 02:00:00|5601.2|5595.2|5606.2|5600.2|5607|5601|5599.5|5593.5|41
1638929100000|2021-12-08 02:05:00|5606.5|5600.5|5604.5|5598.5|5607|5601|5603.5|5597.5|53
1638929400000|2021-12-08 02:10:00|5604.8|5598.8|5614|5608|5615.8|5609.8|5604.8|5598.8|46
1638929700000|2021-12-08 02:15:00|5613|5607|5615|5609|5616.8|5610.8|5612.7|5606.7|19
1638930000000|2021-12-08 02:20:00|5615.5|5609.5|5617.3|5611.3|5619.8|5613.8|5613.7|5607.7|21
1638930300000|2021-12-08 02:25:00|5617|5611|5612|5606|5618.8|5612.8|5606.7|5600.7|82
1638930600000|2021-12-08 02:30:00|5612.2|5606.2|5606.4|5600.4|5615.3|5609.3|5606.1|5600.1|38
1638930900000|2021-12-08 02:35:00|5606.6|5600.6|5601.8|5595.8|5610.6|5604.6|5601.6|5595.6|112
1638931200000|2021-12-08 02:40:00|5602.6|5596.6|5604.3|5598.3|5605.9|5599.9|5599.3|5593.3|39
1638931500000|2021-12-08 02:45:00|5604.1|5598.1|5601.6|5595.6|5606.1|5600.1|5600.1|5594.1|15
1638931800000|2021-12-08 02:50:00|5602|5596|5605|5599|5605.5|5599.5|5602|5596|11
1638932100000|2021-12-08 02:55:00|5605.3|5599.3|5600.8|5594.8|5605.5|5599.5|5598.3|5592.3|54
1638932400000|2021-12-08 03:00:00|5602.3|5596.3|5596.8|5590.8|5603.3|5597.3|5596.8|5590.8|30
1638932700000|2021-12-08 03:05:00|5596.3|5590.3|5603.3|5597.3|5605.3|5599.3|5595.8|5589.8|93
1638933000000|2021-12-08 03:10:00|5603|5597|5603.1|5597.1|5605|5599|5601.8|5595.8|36
1638933300000|2021-12-08 03:15:00|5603.7|5597.7|5605.3|5599.3|5606.1|5600.1|5602.5|5596.5|14
1638933600000|2021-12-08 03:20:00|5604.6|5598.6|5604.3|5598.3|5605.6|5599.6|5602.5|5596.5|14
1638933900000|2021-12-08 03:25:00|5604.6|5598.6|5604.6|5598.6|5605.1|5599.1|5602.5|5596.5|25
1638934200000|2021-12-08 03:30:00|5604.3|5598.3|5605.1|5599.1|5606.1|5600.1|5603.3|5597.3|53
1638934500000|2021-12-08 03:35:00|5604.8|5598.8|5604.6|5598.6|5605.6|5599.6|5603.6|5597.6|10
1638934800000|2021-12-08 03:40:00|5604.8|5598.8|5603|5597|5604.8|5598.8|5602.5|5596.5|29
1638935100000|2021-12-08 03:45:00|5603.3|5597.3|5593.1|5587.1|5603.5|5597.5|5591.7|5585.7|65
1638935400000|2021-12-08 03:50:00|5592.8|5586.8|5593.6|5587.6|5598.5|5592.5|5592.6|5586.6|24
1638935700000|2021-12-08 03:55:00|5594.6|5588.6|5584|5578|5595.1|5589.1|5584|5578|46
1638936000000|2021-12-08 04:00:00|5584.3|5578.3|5583|5577|5584.8|5578.8|5582.2|5576.2|17
1638936300000|2021-12-08 04:05:00|5582.5|5576.5|5581|5575|5583.3|5577.3|5580|5574|24
1638936600000|2021-12-08 04:10:00|5580.5|5574.5|5577.7|5571.7|5581.8|5575.8|5577.7|5571.7|21
1638936900000|2021-12-08 04:15:00|5577.5|5571.5|5572.5|5566.5|5579|5573|5571.2|5565.2|40
1638937200000|2021-12-08 04:20:00|5572|5566|5576.2|5570.2|5576.2|5570.2|5572|5566|14
1638937500000|2021-12-08 04:25:00|5575.9|5569.9|5577|5571|5577|5571|5575.9|5569.9|13
1638937800000|2021-12-08 04:30:00|5576.5|5570.5|5572.5|5566.5|5576.5|5570.5|5571.4|5565.4|6
1638938100000|2021-12-08 04:35:00|5570.5|5564.5|5577.5|5571.5|5578.3|5572.3|5567.8|5561.8|113
1638938400000|2021-12-08 04:40:00|5577.7|5571.7|5574.2|5568.2|5577.7|5571.7|5573.4|5567.4|22
1638938700000|2021-12-08 04:45:00|5574.7|5568.7|5575.4|5569.4|5575.7|5569.7|5574.2|5568.2|3
1638939000000|2021-12-08 04:50:00|5575.9|5569.9|5574.9|5568.9|5576.4|5570.4|5574.9|5568.9|12
1638939300000|2021-12-08 04:55:00|5575.2|5569.2|5575.2|5569.2|5575.4|5569.4|5574.9|5568.9|2
1638939600000|2021-12-08 05:00:00|5575.9|5569.9|5576.9|5570.9|5577.2|5571.2|5575.9|5569.9|21
1638939900000|2021-12-08 05:05:00|5577.4|5571.4|5575.2|5569.2|5577.4|5571.4|5574.9|5568.9|9
1638940200000|2021-12-08 05:10:00|5574.9|5568.9|5575.2|5569.2|5576.2|5570.2|5574.9|5568.9|7
1638940500000|2021-12-08 05:15:00|5575.5|5569.5|5575.9|5569.9|5575.9|5569.9|5575.4|5569.4|10
1638940800000|2021-12-08 05:20:00|5575.7|5569.7|5576.4|5570.4|5576.9|5570.9|5574.4|5568.4|16
1638941100000|2021-12-08 05:25:00|5576.9|5570.9|5576|5570|5576.9|5570.9|5575|5569|32
1638941400000|2021-12-08 05:30:00|5575.2|5569.2|5584.5|5578.5|5595|5589|5575|5569|71
1638941700000|2021-12-08 05:35:00|5585|5579|5590.2|5584.2|5594.7|5588.7|5585|5579|15
1638942000000|2021-12-08 05:40:00|5590.5|5584.5|5591|5585|5592.5|5586.5|5588.7|5582.7|25
1638942300000|2021-12-08 05:45:00|5590|5584|5586|5580|5591.5|5585.5|5584.5|5578.5|21
1638942600000|2021-12-08 05:50:00|5585.7|5579.7|5581.5|5575.5|5585.9|5579.9|5581|5575|31
1638942900000|2021-12-08 05:55:00|5580.2|5574.2|5574.5|5568.5|5581.7|5575.7|5574|5568|41
1638943200000|2021-12-08 06:00:00|5574.8|5568.8|5573.5|5567.5|5580|5574|5569.9|5563.9|52
1638943500000|2021-12-08 06:05:00|5573.2|5567.2|5567.5|5561.5|5573.2|5567.2|5564|5558|39
1638943800000|2021-12-08 06:10:00|5568|5562|5572.4|5566.4|5572.4|5566.4|5568|5562|12
1638944100000|2021-12-08 06:15:00|5572|5566|5567.5|5561.5|5572.5|5566.5|5567.2|5561.2|43
1638944400000|2021-12-08 06:20:00|5567.8|5561.8|5566.4|5560.4|5569.7|5563.7|5566.2|5560.2|26
1638944700000|2021-12-08 06:25:00|5568.2|5562.2|5566.7|5560.7|5570.2|5564.2|5566.7|5560.7|28
1638945000000|2021-12-08 06:30:00|5566.4|5560.4|5566.4|5560.4|5568.7|5562.7|5566.4|5560.4|19
1638945300000|2021-12-08 06:35:00|5566.7|5560.7|5564.6|5558.6|5566.7|5560.7|5563.1|5557.1|30
1638945600000|2021-12-08 06:40:00|5565.6|5559.6|5565.8|5559.8|5568.4|5562.4|5565.1|5559.1|18
1638945900000|2021-12-08 06:45:00|5566.2|5560.2|5558.2|5552.2|5566.2|5560.2|5557.7|5551.7|59
1638946200000|2021-12-08 06:50:00|5557.9|5551.9|5546.9|5540.9|5558.2|5552.2|5546.9|5540.9|95
1638946500000|2021-12-08 06:55:00|5547.7|5541.7|5546.1|5540.1|5550.4|5544.4|5540.7|5534.7|113
1638946800000|2021-12-08 07:00:00|5545.7|5539.7|5539.2|5533.2|5548.7|5542.7|5538.7|5532.7|107
1638947100000|2021-12-08 07:05:00|5539.4|5533.4|5540.7|5534.7|5548.9|5542.9|5538.7|5532.7|89
1638947400000|2021-12-08 07:10:00|5540.9|5534.9|5545.2|5539.2|5545.2|5539.2|5539.2|5533.2|62
1638947700000|2021-12-08 07:15:00|5549.7|5543.7|5545.5|5539.5|5554.2|5548.2|5544.2|5538.2|68
1638948000000|2021-12-08 07:20:00|5546|5540|5550.9|5544.9|5551.7|5545.7|5546|5540|47
1638948300000|2021-12-08 07:25:00|5551.2|5545.2|5557.7|5551.7|5557.7|5551.7|5550.9|5544.9|49
1638948600000|2021-12-08 07:30:00|5558.7|5552.7|5560.2|5554.2|5560.9|5554.9|5555.9|5549.9|60
1638948900000|2021-12-08 07:35:00|5560.5|5554.5|5567.1|5561.1|5570.1|5564.1|5558.7|5552.7|33
1638949200000|2021-12-08 07:40:00|5568.1|5562.1|5566.9|5560.9|5568.4|5562.4|5562.9|5556.9|20
1638949500000|2021-12-08 07:45:00|5566.6|5560.6|5561.6|5555.6|5566.9|5560.9|5560.6|5554.6|67
1638949800000|2021-12-08 07:50:00|5562.1|5556.1|5561.8|5555.8|5562.1|5556.1|5561.3|5555.3|76
1638950100000|2021-12-08 07:55:00|5562.3|5556.3|5560.6|5554.6|5562.3|5556.3|5560.1|5554.1|119
1638950400000|2021-12-08 08:00:00|5560.3|5554.3|5566.4|5560.4|5568.6|5562.6|5553.1|5547.1|82
1638950700000|2021-12-08 08:05:00|5569.4|5563.4|5571.2|5565.2|5576.7|5570.7|5569.2|5563.2|32
1638951000000|2021-12-08 08:10:00|5571.5|5565.5|5574.4|5568.4|5576.7|5570.7|5571.2|5565.2|42
1638951300000|2021-12-08 08:15:00|5574.2|5568.2|5574.2|5568.2|5576.7|5570.7|5572.2|5566.2|56
1638951600000|2021-12-08 08:20:00|5574.5|5568.5|5571.7|5565.7|5576.7|5570.7|5571.2|5565.2|8
1638951900000|2021-12-08 08:25:00|5570.7|5564.7|5573.4|5567.4|5576.7|5570.7|5570.2|5564.2|34
1638952200000|2021-12-08 08:30:00|5573.9|5567.9|5571.2|5565.2|5575|5569|5569.2|5563.2|54
1638952500000|2021-12-08 08:35:00|5570.9|5564.9|5567.2|5561.2|5572|5566|5566.7|5560.7|11
1638952800000|2021-12-08 08:40:00|5567.5|5561.5|5568.5|5562.5|5568.5|5562.5|5566.7|5560.7|13
1638953100000|2021-12-08 08:45:00|5569|5563|5568.2|5562.2|5569.4|5563.4|5567.7|5561.7|19
1638953400000|2021-12-08 08:50:00|5568.7|5562.7|5575.7|5569.7|5576.7|5570.7|5568.2|5562.2|34
1638953700000|2021-12-08 08:55:00|5575.2|5569.2|5578.2|5572.2|5580.9|5574.9|5575.2|5569.2|30
1638954000000|2021-12-08 09:00:00|5577.9|5571.9|5576.2|5570.2|5579.4|5573.4|5572.7|5566.7|29
1638954300000|2021-12-08 09:05:00|5575.9|5569.9|5575.9|5569.9|5576.5|5570.5|5573.7|5567.7|9
1638954600000|2021-12-08 09:10:00|5582.9|5576.9|5583.7|5577.7|5585.2|5579.2|5580.5|5574.5|80
1638954900000|2021-12-08 09:15:00|5584|5578|5577.9|5571.9|5585|5579|5576.4|5570.4|49
1638955200000|2021-12-08 09:20:00|5577.2|5571.2|5578.9|5572.9|5580.5|5574.5|5575.4|5569.4|22
1638955500000|2021-12-08 09:25:00|5579.4|5573.4|5572.7|5566.7|5580.9|5574.9|5571|5565|90
1638955800000|2021-12-08 09:30:00|5572.5|5566.5|5563.5|5557.5|5572.5|5566.5|5562.7|5556.7|137
1638956100000|2021-12-08 09:35:00|5564.5|5558.5|5580.1|5574.1|5581.1|5575.1|5564.5|5558.5|78
1638956400000|2021-12-08 09:40:00|5579.8|5573.8|5581|5575|5581.6|5575.6|5578.5|5572.5|113
1638956700000|2021-12-08 09:45:00|5580.5|5574.5|5583.8|5577.8|5584.3|5578.3|5580.5|5574.5|99
1638957000000|2021-12-08 09:50:00|5583.5|5577.5|5586|5580|5588.3|5582.3|5583|5577|24
1638957300000|2021-12-08 09:55:00|5586.3|5580.3|5583.6|5577.6|5588.3|5582.3|5583.1|5577.1|40
1638957600000|2021-12-08 10:00:00|5584|5578|5573.1|5567.1|5584.1|5578.1|5572|5566|125
1638957900000|2021-12-08 10:05:00|5570.8|5564.8|5572.6|5566.6|5574.5|5568.5|5569.1|5563.1|46
1638958200000|2021-12-08 10:10:00|5574.5|5568.5|5579.3|5573.3|5581.5|5575.5|5573.1|5567.1|26
1638958500000|2021-12-08 10:15:00|5579.5|5573.5|5581.5|5575.5|5581.5|5575.5|5577.6|5571.6|15
1638958800000|2021-12-08 10:20:00|5581.1|5575.1|5581.6|5575.6|5582.6|5576.6|5578.8|5572.8|8
1638959100000|2021-12-08 10:25:00|5582|5576|5578|5572|5582.5|5576.5|5575.5|5569.5|65
1638959400000|2021-12-08 10:30:00|5578.3|5572.3|5576.1|5570.1|5579|5573|5576.1|5570.1|6
1638959700000|2021-12-08 10:35:00|5569.5|5563.5|5569.5|5563.5|5570.6|5564.6|5567.6|5561.6|53
1638960000000|2021-12-08 10:40:00|5569.8|5563.8|5562.5|5556.5|5577.5|5571.5|5560.6|5554.6|171
1638960300000|2021-12-08 10:45:00|5562.1|5556.1|5560.5|5554.5|5563.6|5557.6|5558.5|5552.5|69
1638960600000|2021-12-08 10:50:00|5558.6|5552.6|5559.1|5553.1|5561.1|5555.1|5556.6|5550.6|73
1638960900000|2021-12-08 10:55:00|5559.6|5553.6|5555|5549|5559.6|5553.6|5549.1|5543.1|116
1638961200000|2021-12-08 11:00:00|5554.5|5548.5|5546.1|5540.1|5554.7|5548.7|5545.1|5539.1|88
1638961500000|2021-12-08 11:05:00|5545.6|5539.6|5556.4|5550.4|5559.6|5553.6|5545.3|5539.3|94
1638961800000|2021-12-08 11:10:00|5556.6|5550.6|5560.9|5554.9|5561.2|5555.2|5555.9|5549.9|20
1638962100000|2021-12-08 11:15:00|5560.7|5554.7|5564.2|5558.2|5566.8|5560.8|5559.7|5553.7|122
1638962400000|2021-12-08 11:20:00|5566.2|5560.2|5572.1|5566.1|5575.7|5569.7|5566.2|5560.2|40
1638962700000|2021-12-08 11:25:00|5571.6|5565.6|5552.2|5546.2|5572.6|5566.6|5549.4|5543.4|79
1638963000000|2021-12-08 11:30:00|5551.7|5545.7|5550.2|5544.2|5554.8|5548.8|5548.8|5542.8|35
1638963300000|2021-12-08 11:35:00|5549.6|5543.6|5547.2|5541.2|5549.6|5543.6|5543.8|5537.8|32
1638963600000|2021-12-08 11:40:00|5547.4|5541.4|5550.1|5544.1|5550.1|5544.1|5542.2|5536.2|37
1638963900000|2021-12-08 11:45:00|5553.6|5547.6|5557.4|5551.4|5560.4|5554.4|5552.1|5546.1|41
1638964200000|2021-12-08 11:50:00|5557.1|5551.1|5567.6|5561.6|5570.7|5564.7|5557.1|5551.1|59
1638964500000|2021-12-08 11:55:00|5568.1|5562.1|5580.1|5574.1|5591.2|5585.2|5567.1|5561.1|105
1638964800000|2021-12-08 12:00:00|5582.2|5576.2|5574.9|5568.9|5586.2|5580.2|5574.1|5568.1|23
1638965100000|2021-12-08 12:05:00|5574.7|5568.7|5566.6|5560.6|5575.2|5569.2|5566.6|5560.6|27
1638965400000|2021-12-08 12:10:00|5566.9|5560.9|5571.2|5565.2|5571.4|5565.4|5565.6|5559.6|40
1638965700000|2021-12-08 12:15:00|5571.5|5565.5|5555.8|5549.8|5573.3|5567.3|5555.3|5549.3|288
1638966000000|2021-12-08 12:20:00|5556.2|5550.2|5558|5552|5559|5553|5555.8|5549.8|26
1638966300000|2021-12-08 12:25:00|5558.3|5552.3|5548.2|5542.2|5558.7|5552.7|5548.2|5542.2|29
1638966600000|2021-12-08 12:30:00|5547|5541|5559.2|5553.2|5559.2|5553.2|5546.2|5540.2|100
1638966900000|2021-12-08 12:35:00|5558.7|5552.7|5555|5549|5559.2|5553.2|5551|5545|48
1638967200000|2021-12-08 12:40:00|5555.4|5549.4|5552.7|5546.7|5559|5553|5552.7|5546.7|17
1638967500000|2021-12-08 12:45:00|5552.2|5546.2|5551.5|5545.5|5554|5548|5548|5542|20
1638967800000|2021-12-08 12:50:00|5551.2|5545.2|5548.7|5542.7|5556.5|5550.5|5548.7|5542.7|23
1638968100000|2021-12-08 12:55:00|5549.5|5543.5|5543.7|5537.7|5550|5544|5543.7|5537.7|81
1638968400000|2021-12-08 13:00:00|5543.5|5537.5|5546|5540|5547.9|5541.9|5543|5537|27
1638968700000|2021-12-08 13:05:00|5546.4|5540.4|5546|5540|5549.5|5543.5|5542.7|5536.7|71
1638969000000|2021-12-08 13:10:00|5546.9|5540.9|5550.7|5544.7|5551.7|5545.7|5545.7|5539.7|107
1638969300000|2021-12-08 13:15:00|5550.9|5544.9|5552.7|5546.7|5555.2|5549.2|5549.5|5543.5|31
1638969600000|2021-12-08 13:20:00|5551.9|5545.9|5554.5|5548.5|5555.6|5549.6|5550.9|5544.9|42
1638969900000|2021-12-08 13:25:00|5554.9|5548.9|5545.2|5539.2|5554.9|5548.9|5542.4|5536.4|39
1638970200000|2021-12-08 13:30:00|5544.7|5538.7|5543.9|5537.9|5548|5542|5543.5|5537.5|91
1638970500000|2021-12-08 13:35:00|5544.2|5538.2|5542.1|5536.1|5547.9|5541.9|5540|5534|100
1638970800000|2021-12-08 13:40:00|5543.6|5537.6|5546.6|5540.6|5546.9|5540.9|5542.6|5536.6|53
1638973800000|2021-12-08 14:30:00|5537.4|5531.4|5533.8|5527.8|5558.7|5552.7|5516.9|5510.9|1496
1638974100000|2021-12-08 14:35:00|5534.1|5528.1|5509.3|5503.3|5536.8|5530.8|5502|5496|1098
1638974400000|2021-12-08 14:40:00|5508.9|5502.9|5471.1|5465.1|5510.6|5504.6|5455.6|5449.6|1407
1638974700000|2021-12-08 14:45:00|5470.8|5464.8|5490.9|5484.9|5509.6|5503.6|5460.4|5454.4|986
1638975000000|2021-12-08 14:50:00|5491.3|5485.3|5499.8|5493.8|5502.8|5496.8|5484.1|5478.1|910
1638975300000|2021-12-08 14:55:00|5498.8|5492.8|5517.6|5511.6|5519.3|5513.3|5489.1|5483.1|610
1638975600000|2021-12-08 15:00:00|5519.1|5513.1|5547.1|5541.1|5547.1|5541.1|5518.6|5512.6|1002
1638975900000|2021-12-08 15:05:00|5545.1|5539.1|5574.2|5568.2|5575.4|5569.4|5536.6|5530.6|820
1638976200000|2021-12-08 15:10:00|5570.7|5564.7|5547.8|5541.8|5575|5569|5547.8|5541.8|677
1638976500000|2021-12-08 15:15:00|5547.3|5541.3|5546.6|5540.6|5556.3|5550.3|5537.9|5531.9|601
1638976800000|2021-12-08 15:20:00|5546.9|5540.9|5578.9|5572.9|5584.4|5578.4|5543.4|5537.4|420
1638977100000|2021-12-08 15:25:00|5581.4|5575.4|5592.9|5586.9|5593.8|5587.8|5577.9|5571.9|591
1638977400000|2021-12-08 15:30:00|5593.1|5587.1|5572.1|5566.1|5593.1|5587.1|5566.8|5560.8|586
1638977700000|2021-12-08 15:35:00|5572.8|5566.8|5570.3|5564.3|5590|5584|5565|5559|507
1638978000000|2021-12-08 15:40:00|5572.3|5566.3|5573.1|5567.1|5577|5571|5566.5|5560.5|447
1638978300000|2021-12-08 15:45:00|5572.8|5566.8|5593.1|5587.1|5596.1|5590.1|5572.3|5566.3|253
1638978600000|2021-12-08 15:50:00|5592.8|5586.8|5588.3|5582.3|5596.3|5590.3|5580.1|5574.1|279
1638978900000|2021-12-08 15:55:00|5587.8|5581.8|5590.6|5584.6|5595.8|5589.8|5587.8|5581.8|306
1638979200000|2021-12-08 16:00:00|5591|5585|5568.1|5562.1|5595.3|5589.3|5565.6|5559.6|468
1638979500000|2021-12-08 16:05:00|5568.5|5562.5|5571.6|5565.6|5573.4|5567.4|5566.3|5560.3|249
1638979800000|2021-12-08 16:10:00|5571.8|5565.8|5576|5570|5584.2|5578.2|5571.6|5565.6|231
1638980100000|2021-12-08 16:15:00|5576.4|5570.4|5567|5561|5578.2|5572.2|5565.2|5559.2|224
1638980400000|2021-12-08 16:20:00|5566.7|5560.7|5567.5|5561.5|5573.4|5567.4|5565.1|5559.1|253
1638980700000|2021-12-08 16:25:00|5570|5564|5573.4|5567.4|5573.4|5567.4|5563.9|5557.9|251
1638981000000|2021-12-08 16:30:00|5574|5568|5573.7|5567.7|5575.2|5569.2|5569|5563|218
1638981300000|2021-12-08 16:35:00|5573.1|5567.1|5573.4|5567.4|5576.9|5570.9|5568.6|5562.6|191
1638981600000|2021-12-08 16:40:00|5574.4|5568.4|5570.4|5564.4|5577.4|5571.4|5569.9|5563.9|238
1638981900000|2021-12-08 16:45:00|5570.6|5564.6|5570.3|5564.3|5573.1|5567.1|5569.9|5563.9|168
1638982200000|2021-12-08 16:50:00|5570.1|5564.1|5572.9|5566.9|5579.6|5573.6|5570.1|5564.1|236
1638982500000|2021-12-08 16:55:00|5572.6|5566.6|5572.8|5566.8|5575.3|5569.3|5570.8|5564.8|231
1638982800000|2021-12-08 17:00:00|5571.6|5565.6|5572.9|5566.9|5580.1|5574.1|5569.9|5563.9|278
1638983100000|2021-12-08 17:05:00|5573.1|5567.1|5563.1|5557.1|5573.6|5567.6|5563.1|5557.1|318
1638983400000|2021-12-08 17:10:00|5563.3|5557.3|5557.8|5551.8|5566.8|5560.8|5557.3|5551.3|297
1638983700000|2021-12-08 17:15:00|5557.6|5551.6|5570.1|5564.1|5572.4|5566.4|5557.3|5551.3|265
1638984000000|2021-12-08 17:20:00|5569.8|5563.8|5572.4|5566.4|5573.9|5567.9|5565.1|5559.1|209
1638984300000|2021-12-08 17:25:00|5572.6|5566.6|5587.8|5581.8|5595.3|5589.3|5572.6|5566.6|275
1638984600000|2021-12-08 17:30:00|5585.8|5579.8|5585.8|5579.8|5587.1|5581.1|5578.9|5572.9|251
1638984900000|2021-12-08 17:35:00|5586.1|5580.1|5583.1|5577.1|5586.1|5580.1|5579.1|5573.1|170
1638985200000|2021-12-08 17:40:00|5582.8|5576.8|5584|5578|5586.1|5580.1|5576.1|5570.1|311
1638985500000|2021-12-08 17:45:00|5583.8|5577.8|5576.2|5570.2|5584|5578|5574.5|5568.5|123
1638985800000|2021-12-08 17:50:00|5576.4|5570.4|5575|5569|5580.2|5574.2|5573.2|5567.2|116
1638986100000|2021-12-08 17:55:00|5575.2|5569.2|5576.5|5570.5|5582|5576|5573.7|5567.7|143
1638986400000|2021-12-08 18:00:00|5577|5571|5573.7|5567.7|5581|5575|5572.3|5566.3|302
1638986700000|2021-12-08 18:05:00|5574|5568|5565|5559|5575.3|5569.3|5563.5|5557.5|243
1638987000000|2021-12-08 18:10:00|5565.3|5559.3|5558.3|5552.3|5566.7|5560.7|5558|5552|175
1638987300000|2021-12-08 18:15:00|5558|5552|5559.4|5553.4|5563.7|5557.7|5554.7|5548.7|148
1638987600000|2021-12-08 18:20:00|5559.7|5553.7|5569|5563|5569|5563|5554|5548|316
1638987900000|2021-12-08 18:25:00|5569.4|5563.4|5577.7|5571.7|5580|5574|5569.4|5563.4|163
1638988200000|2021-12-08 18:30:00|5577.9|5571.9|5570.6|5564.6|5583|5577|5570.6|5564.6|422
1638988500000|2021-12-08 18:35:00|5571.6|5565.6|5568.4|5562.4|5573.8|5567.8|5565.6|5559.6|230
1638988800000|2021-12-08 18:40:00|5568.6|5562.6|5571.4|5565.4|5572.4|5566.4|5567.6|5561.6|178
1638989100000|2021-12-08 18:45:00|5571.1|5565.1|5588.8|5582.8|5591.4|5585.4|5571.1|5565.1|271
1638989400000|2021-12-08 18:50:00|5588.6|5582.6|5587|5581|5593.4|5587.4|5580.2|5574.2|399
1638989700000|2021-12-08 18:55:00|5588|5582|5585.1|5579.1|5590|5584|5575|5569|390
1638990000000|2021-12-08 19:00:00|5585.4|5579.4|5577.4|5571.4|5586.1|5580.1|5575.9|5569.9|797
1638990300000|2021-12-08 19:05:00|5577.6|5571.6|5570.1|5564.1|5577.9|5571.9|5569.6|5563.6|601
1638990600000|2021-12-08 19:10:00|5570.3|5564.3|5554.4|5548.4|5581.6|5575.6|5553.2|5547.2|2836
1638990900000|2021-12-08 19:15:00|5554.2|5548.2|5556.1|5550.1|5556.9|5550.9|5547.9|5541.9|1535
1639011600000|2021-12-09 01:00:00|5563.5|5557.5|5564|5558|5568|5562|5561|5555|136
1639011900000|2021-12-09 01:05:00|5563.7|5557.7|5561|5555|5567.3|5561.3|5560.2|5554.2|88
1639012200000|2021-12-09 01:10:00|5561.9|5555.9|5559.7|5553.7|5565|5559|5557.4|5551.4|70
1639012500000|2021-12-09 01:15:00|5560.9|5554.9|5563.9|5557.9|5564.2|5558.2|5557.4|5551.4|62
1639012800000|2021-12-09 01:20:00|5563.4|5557.4|5569.2|5563.2|5573.5|5567.5|5563.4|5557.4|43
1639013100000|2021-12-09 01:25:00|5570.1|5564.1|5574.3|5568.3|5574.8|5568.8|5569.7|5563.7|53
1639013400000|2021-12-09 01:30:00|5574.1|5568.1|5573.6|5567.6|5574.1|5568.1|5571|5565|16
1639013700000|2021-12-09 01:35:00|5573.3|5567.3|5571.8|5565.8|5573.3|5567.3|5570.3|5564.3|14
1639014000000|2021-12-09 01:40:00|5571.3|5565.3|5568.1|5562.1|5571.3|5565.3|5567.3|5561.3|11
1639014300000|2021-12-09 01:45:00|5568.4|5562.4|5570.8|5564.8|5572.8|5566.8|5568.4|5562.4|10
1639014600000|2021-12-09 01:50:00|5570.5|5564.5|5570.8|5564.8|5570.8|5564.8|5569.8|5563.8|3
1639014900000|2021-12-09 01:55:00|5570.3|5564.3|5571.3|5565.3|5571.3|5565.3|5568.8|5562.8|5
1639015200000|2021-12-09 02:00:00|5571.8|5565.8|5569.3|5563.3|5571.8|5565.8|5568.8|5562.8|8
1639015500000|2021-12-09 02:05:00|5569.6|5563.6|5568.8|5562.8|5570.3|5564.3|5567.5|5561.5|3
1639015800000|2021-12-09 02:10:00|5569.6|5563.6|5561.3|5555.3|5570.3|5564.3|5561.1|5555.1|13
1639016100000|2021-12-09 02:15:00|5561.6|5555.6|5565.3|5559.3|5565.3|5559.3|5561.6|5555.6|7
1639016400000|2021-12-09 02:20:00|||||||||4
1639016700000|2021-12-09 02:25:00|5565.8|5559.8|5567.8|5561.8|5569.4|5563.4|5565.8|5559.8|10
1639017000000|2021-12-09 02:30:00|5568.6|5562.6|5572.3|5566.3|5574.1|5568.1|5567.8|5561.8|14
1639017300000|2021-12-09 02:35:00|5571.8|5565.8|5572.3|5566.3|5573.3|5567.3|5571.3|5565.3|10
1639017600000|2021-12-09 02:40:00|5571.8|5565.8|5571.3|5565.3|5573.5|5567.5|5569.3|5563.3|14
1639017900000|2021-12-09 02:45:00|5572.4|5566.4|5573.8|5567.8|5575.6|5569.6|5572.3|5566.3|9
1639018200000|2021-12-09 02:50:00|5574.8|5568.8|5578.3|5572.3|5579.5|5573.5|5574.8|5568.8|22
1639018500000|2021-12-09 02:55:00|5578.5|5572.5|5579.3|5573.3|5584|5578|5578.3|5572.3|15
1639018800000|2021-12-09 03:00:00|5579|5573|5577.8|5571.8|5579|5573|5573.3|5567.3|16
1639019100000|2021-12-09 03:05:00|5578|5572|5578.8|5572.8|5579.3|5573.3|5577.8|5571.8|18
1639019400000|2021-12-09 03:10:00|5578.3|5572.3|5582.8|5576.8|5582.8|5576.8|5577.8|5571.8|32
1639019700000|2021-12-09 03:15:00|5582.3|5576.3|5580.8|5574.8|5584.3|5578.3|5580.8|5574.8|16
1639020000000|2021-12-09 03:20:00|5580.4|5574.4|5578.1|5572.1|5580.4|5574.4|5577.8|5571.8|10
1639020300000|2021-12-09 03:25:00|5578.3|5572.3|5580.6|5574.6|5580.6|5574.6|5577|5571|17
1639020600000|2021-12-09 03:30:00|5580.3|5574.3|5578.8|5572.8|5580.3|5574.3|5577.5|5571.5|7
1639020900000|2021-12-09 03:35:00|5579.5|5573.5|5578|5572|5579.8|5573.8|5578|5572|2
1639021200000|2021-12-09 03:40:00|5577.4|5571.4|5577.5|5571.5|5578.6|5572.6|5577|5571|4
1639021500000|2021-12-09 03:45:00|5578|5572|5578|5572|5578|5572|5578|5572|2
1639021800000|2021-12-09 03:50:00|5577.7|5571.7|5577|5571|5577.7|5571.7|5577|5571|3
1639022100000|2021-12-09 03:55:00|5577.2|5571.2|5577|5571|5577.5|5571.5|5577|5571|9
1639022400000|2021-12-09 04:00:00|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|7
1639022700000|2021-12-09 04:05:00|5577.2|5571.2|5578|5572|5579.3|5573.3|5577.2|5571.2|9
1639023000000|2021-12-09 04:10:00|5578.3|5572.3|5579.8|5573.8|5579.8|5573.8|5578.3|5572.3|1
1639023300000|2021-12-09 04:15:00|5579|5573|5578.8|5572.8|5580.3|5574.3|5578.8|5572.8|1
1639023600000|2021-12-09 04:20:00|5579.8|5573.8|5579.8|5573.8|5581|5575|5579.8|5573.8|10
1639023900000|2021-12-09 04:25:00|5578.8|5572.8|5578|5572|5579.3|5573.3|5578|5572|7
1639024200000|2021-12-09 04:30:00|5578.3|5572.3|5577.5|5571.5|5579.3|5573.3|5577.5|5571.5|5
1639024500000|2021-12-09 04:35:00|5578|5572|5577|5571|5578|5572|5577|5571|3
1639024800000|2021-12-09 04:40:00|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577|5571|5
1639025100000|2021-12-09 04:45:00|5577.2|5571.2|5577.5|5571.5|5577.5|5571.5|5577|5571|0
1639025400000|2021-12-09 04:50:00|5577.4|5571.4|5576|5570|5577.5|5571.5|5576|5570|13
1639025700000|2021-12-09 04:55:00|5576.4|5570.4|5576|5570|5576.5|5570.5|5576|5570|2
1639026000000|2021-12-09 05:00:00|5576.2|5570.2|5577.2|5571.2|5577.2|5571.2|5575.4|5569.4|97
1639026300000|2021-12-09 05:05:00|5576.7|5570.7|5576.4|5570.4|5577.9|5571.9|5575.9|5569.9|8
1639026600000|2021-12-09 05:10:00|5576.7|5570.7|5575.9|5569.9|5577.2|5571.2|5575.4|5569.4|3
1639026900000|2021-12-09 05:15:00|5577.4|5571.4|5576.4|5570.4|5577.7|5571.7|5575.4|5569.4|9
1639027200000|2021-12-09 05:20:00|5576.1|5570.1|5575.9|5569.9|5576.4|5570.4|5575.8|5569.8|1
1639027500000|2021-12-09 05:25:00|5576.4|5570.4|5575.9|5569.9|5576.4|5570.4|5575.8|5569.8|0
1639027800000|2021-12-09 05:30:00|5575.4|5569.4|5571.8|5565.8|5576|5570|5571.3|5565.3|38
1639028100000|2021-12-09 05:35:00|5571.1|5565.1|5566.8|5560.8|5571.8|5565.8|5565.8|5559.8|21
1639028400000|2021-12-09 05:40:00|5567.3|5561.3|5578.6|5572.6|5578.8|5572.8|5566.5|5560.5|32
1639028700000|2021-12-09 05:45:00|5578.3|5572.3|5584.3|5578.3|5586.3|5580.3|5578.1|5572.1|54
1639029000000|2021-12-09 05:50:00|5584.5|5578.5|5577.1|5571.1|5584.6|5578.6|5576.8|5570.8|13
1639029300000|2021-12-09 05:55:00|5578.3|5572.3|5574.8|5568.8|5578.3|5572.3|5573.5|5567.5|9
1639029600000|2021-12-09 06:00:00|5574.3|5568.3|5571.8|5565.8|5574.8|5568.8|5570.8|5564.8|12
1639029900000|2021-12-09 06:05:00|5572.3|5566.3|5571.8|5565.8|5573.3|5567.3|5570.8|5564.8|16
1639030200000|2021-12-09 06:10:00|5571.3|5565.3|5565.3|5559.3|5571.3|5565.3|5564.8|5558.8|8
1639030500000|2021-12-09 06:15:00|5564.8|5558.8|5558.8|5552.8|5566.3|5560.3|5558.8|5552.8|16
1639030800000|2021-12-09 06:20:00|5559.3|5553.3|5559.8|5553.8|5562|5556|5557.8|5551.8|33
1639031100000|2021-12-09 06:25:00|5560.5|5554.5|5557.5|5551.5|5561.3|5555.3|5557.5|5551.5|52
1639031400000|2021-12-09 06:30:00|5558|5552|5558.9|5552.9|5560.8|5554.8|5558|5552|35
1639031700000|2021-12-09 06:35:00|5559.4|5553.4|5563.7|5557.7|5563.7|5557.7|5558.6|5552.6|34
1639032000000|2021-12-09 06:40:00|5562.4|5556.4|5560.4|5554.4|5566.7|5560.7|5559.1|5553.1|18
1639032300000|2021-12-09 06:45:00|5559.9|5553.9|5561.1|5555.1|5564.9|5558.9|5559.4|5553.4|5
1639032600000|2021-12-09 06:50:00|5561.4|5555.4|5556.6|5550.6|5562.4|5556.4|5556.6|5550.6|18
1639032900000|2021-12-09 06:55:00|5557.1|5551.1|5557.4|5551.4|5558.4|5552.4|5556.6|5550.6|7
1639033200000|2021-12-09 07:00:00|5556.6|5550.6|5556.2|5550.2|5557.4|5551.4|5553.5|5547.5|20
1639033500000|2021-12-09 07:05:00|5555.9|5549.9|5552.5|5546.5|5557.9|5551.9|5552.1|5546.1|28
1639033800000|2021-12-09 07:10:00|5553.1|5547.1|5553|5547|5554.3|5548.3|5552.5|5546.5|18
1639034100000|2021-12-09 07:15:00|5553.2|5547.2|5552.8|5546.8|5555.3|5549.3|5551.5|5545.5|32
1639034400000|2021-12-09 07:20:00|5553.3|5547.3|5552|5546|5554.1|5548.1|5551.5|5545.5|8
1639034700000|2021-12-09 07:25:00|5552.3|5546.3|5552.8|5546.8|5553.1|5547.1|5551.5|5545.5|7
1639035000000|2021-12-09 07:30:00|5552.3|5546.3|5552.5|5546.5|5554.1|5548.1|5552|5546|10
1639035300000|2021-12-09 07:35:00|5552.8|5546.8|5555.1|5549.1|5556.3|5550.3|5552.8|5546.8|6
1639035600000|2021-12-09 07:40:00|5555.6|5549.6|5560.3|5554.3|5560.3|5554.3|5552.8|5546.8|26
1639035900000|2021-12-09 07:45:00|5560.6|5554.6|5553.5|5547.5|5561.3|5555.3|5553.5|5547.5|14
1639036200000|2021-12-09 07:50:00|5553|5547|5552.8|5546.8|5554.1|5548.1|5551.5|5545.5|11
1639036500000|2021-12-09 07:55:00|5553.1|5547.1|5551.5|5545.5|5553.1|5547.1|5551.1|5545.1|55
1639036800000|2021-12-09 08:00:00|5551.8|5545.8|5552.6|5546.6|5553.3|5547.3|5549.1|5543.1|42
1639037100000|2021-12-09 08:05:00|5552.3|5546.3|5548.1|5542.1|5552.7|5546.7|5547.3|5541.3|81
1639037400000|2021-12-09 08:10:00|5547.8|5541.8|5537.3|5531.3|5547.8|5541.8|5529.8|5523.8|77
1639037700000|2021-12-09 08:15:00|5535.7|5529.7|5528.8|5522.8|5535.7|5529.7|5528.3|5522.3|29
1639038000000|2021-12-09 08:20:00|5529.3|5523.3|5530|5524|5533.1|5527.1|5528.8|5522.8|11
1639038300000|2021-12-09 08:25:00|5530.3|5524.3|5530|5524|5532|5526|5526|5520|17
1639038600000|2021-12-09 08:30:00|5530.2|5524.2|5530|5524|5533.3|5527.3|5528|5522|26
1639038900000|2021-12-09 08:35:00|5529.3|5523.3|5524.5|5518.5|5532.3|5526.3|5521.3|5515.3|70
1639039200000|2021-12-09 08:40:00|5524|5518|5518.5|5512.5|5524.6|5518.6|5516.9|5510.9|36
1639039500000|2021-12-09 08:45:00|5518.8|5512.8|5520.3|5514.3|5521.1|5515.1|5518|5512|93
1639039800000|2021-12-09 08:50:00|5517.5|5511.5|5511.5|5505.5|5518.5|5512.5|5510.9|5504.9|128
1639040100000|2021-12-09 08:55:00|5511.2|5505.2|5510.1|5504.1|5511.5|5505.5|5506.7|5500.7|82
1639040400000|2021-12-09 09:00:00|5512.8|5506.8|5508|5502|5516.8|5510.8|5507|5501|66
1639040700000|2021-12-09 09:05:00|5508.3|5502.3|5509.8|5503.8|5514|5508|5507.8|5501.8|11
1639041000000|2021-12-09 09:10:00|5510|5504|5503|5497|5510.5|5504.5|5502.3|5496.3|70
1639041300000|2021-12-09 09:15:00|5502.5|5496.5|5505.8|5499.8|5506.3|5500.3|5499.6|5493.6|166
1639041600000|2021-12-09 09:20:00|5507.8|5501.8|5507.1|5501.1|5509.6|5503.6|5503.8|5497.8|27
1639041900000|2021-12-09 09:25:00|5506.8|5500.8|5505.3|5499.3|5508.3|5502.3|5503.5|5497.5|36
1639042200000|2021-12-09 09:30:00|5504.8|5498.8|5508.1|5502.1|5508.1|5502.1|5504|5498|23
1639042500000|2021-12-09 09:35:00|5508.6|5502.6|5508.6|5502.6|5509.1|5503.1|5506.5|5500.5|21
1639042800000|2021-12-09 09:40:00|5507.1|5501.1|5506.8|5500.8|5508.8|5502.8|5506.5|5500.5|17
1639043100000|2021-12-09 09:45:00|5507|5501|5506.8|5500.8|5508.6|5502.6|5504.3|5498.3|41
1639043400000|2021-12-09 09:50:00|5507.1|5501.1|5506.4|5500.4|5508.9|5502.9|5503.3|5497.3|55
1639043700000|2021-12-09 09:55:00|5506.2|5500.2|5505.2|5499.2|5508|5502|5504.7|5498.7|8
1639044000000|2021-12-09 10:00:00|5504.9|5498.9|5505.4|5499.4|5505.7|5499.7|5503.6|5497.6|20
1639044300000|2021-12-09 10:05:00|5505.1|5499.1|5499.9|5493.9|5505.6|5499.6|5498.6|5492.6|29
1639044600000|2021-12-09 10:10:00|5499.7|5493.7|5499.7|5493.7|5504.8|5497.7|5497.4|5491.4|63
1639044900000|2021-12-09 10:15:00|5500|5494|5491.2|5485.2|5500.7|5494.7|5489.1|5483.1|72
1639045200000|2021-12-09 10:20:00|5490.7|5484.7|5493.4|5487.4|5494.4|5488.4|5487.9|5481.9|33
1639045500000|2021-12-09 10:25:00|5492.9|5486.9|5491.9|5485.9|5496.2|5490.2|5491.4|5485.4|14
1639045800000|2021-12-09 10:30:00|5493.4|5487.4|5496.7|5490.7|5496.7|5490.7|5488.4|5482.4|28
1639046100000|2021-12-09 10:35:00|5497.2|5491.2|5499.2|5493.2|5500.9|5494.9|5495.9|5489.9|21
1639046400000|2021-12-09 10:40:00|5499.5|5493.5|5498.7|5492.7|5500.4|5494.4|5494.2|5488.2|38
1639046700000|2021-12-09 10:45:00|5499.2|5493.2|5496.7|5490.7|5499.2|5493.2|5495.2|5489.2|7
1639047000000|2021-12-09 10:50:00|5495.6|5489.6|5506.5|5500.5|5506.5|5500.5|5494.7|5488.7|68
1639047300000|2021-12-09 10:55:00|5506.8|5500.8|5505.2|5499.2|5507.5|5501.5|5502.4|5496.4|15
1639047600000|2021-12-09 11:00:00|5504.2|5498.2|5499.7|5493.7|5507|5501|5498.2|5492.2|29
1639047900000|2021-12-09 11:05:00|5499.2|5493.2|5489.7|5483.7|5499.2|5493.2|5489.2|5483.2|23
1639048200000|2021-12-09 11:10:00|5489.2|5483.2|5479.2|5473.2|5491.2|5485.2|5476.9|5470.9|81
1639048500000|2021-12-09 11:15:00|5478|5472|5480|5474|5480.2|5474.2|5472.9|5466.9|127
1639048800000|2021-12-09 11:20:00|5480.2|5474.2|5478.4|5472.4|5482.7|5476.7|5474.7|5468.7|78
1639049100000|2021-12-09 11:25:00|5478.7|5472.7|5476.7|5470.7|5484.7|5478.7|5476.4|5470.4|66
1639049400000|2021-12-09 11:30:00|5476.2|5470.2|5481.2|5475.2|5486.4|5480.4|5476.2|5470.2|23
1639049700000|2021-12-09 11:35:00|5480.9|5474.9|5473.4|5467.4|5483.2|5477.2|5472.7|5466.7|123
1639050000000|2021-12-09 11:40:00|5474.3|5468.3|5477.2|5471.2|5477.9|5471.9|5473.5|5467.5|30
1639050300000|2021-12-09 11:45:00|5476.7|5470.7|5471.8|5465.8|5477|5471|5471.3|5465.3|106
1639050600000|2021-12-09 11:50:00|5471.3|5465.3|5467.6|5461.6|5472.1|5466.1|5463.1|5457.1|89
1639050900000|2021-12-09 11:55:00|5467.9|5461.9|5481.7|5475.7|5481.7|5475.7|5467.9|5461.9|92
1639051200000|2021-12-09 12:00:00|5481.2|5475.2|5483.9|5477.9|5487.9|5481.9|5477.9|5471.9|52
1639051500000|2021-12-09 12:05:00|5484.1|5478.1|5495.9|5489.9|5496.2|5490.2|5482.9|5476.9|176
1639051800000|2021-12-09 12:10:00|5496.4|5490.4|5487.8|5481.8|5496.9|5490.9|5487.8|5481.8|27
1639052100000|2021-12-09 12:15:00|5488.4|5482.4|5488.9|5482.9|5490.9|5484.9|5486.9|5480.9|55
1639052400000|2021-12-09 12:20:00|5489.3|5483.3|5482.9|5476.9|5489.9|5483.9|5482.2|5476.2|11
1639052700000|2021-12-09 12:25:00|5482.4|5476.4|5479.7|5473.7|5483.3|5477.3|5476.7|5470.7|20
1639053000000|2021-12-09 12:30:00|5479.1|5473.1|5477.7|5471.7|5480.5|5474.5|5476.4|5470.4|28
1639053300000|2021-12-09 12:35:00|5476.5|5470.5|5477|5471|5477.7|5471.7|5475.4|5469.4|13
1639053600000|2021-12-09 12:40:00|5474|5468|5477|5471|5477.3|5471.3|5473.2|5467.2|41
1639053900000|2021-12-09 12:45:00|5477.2|5471.2|5473.2|5467.2|5477.2|5471.2|5472.4|5466.4|66
1639054200000|2021-12-09 12:50:00|5473.4|5467.4|5465.7|5459.7|5476|5470|5465.7|5459.7|56
1639054500000|2021-12-09 12:55:00|5467.4|5461.4|5470.9|5464.9|5473.7|5467.7|5466.2|5460.2|68
1639054800000|2021-12-09 13:00:00|5470.7|5464.7|5472.2|5466.2|5474.7|5468.7|5470.4|5464.4|61
1639055100000|2021-12-09 13:05:00|5471.2|5465.2|5457.7|5451.7|5473.5|5467.5|5456.6|5450.6|104
1639055400000|2021-12-09 13:10:00|5457.4|5451.4|5459.2|5453.2|5464.7|5458.7|5456.4|5450.4|254
1639055700000|2021-12-09 13:15:00|5458|5452|5440.6|5434.6|5458.1|5452.1|5440.1|5434.1|398
1639056000000|2021-12-09 13:20:00|5440.4|5434.4|5456.6|5450.6|5456.6|5450.6|5439|5433|265
1639056300000|2021-12-09 13:25:00|5456|5450|5453.4|5447.4|5456|5450|5448.6|5442.6|87
1639056600000|2021-12-09 13:30:00|5454.6|5448.6|5456.1|5450.1|5471.1|5465.1|5453.6|5447.6|123
1639056900000|2021-12-09 13:35:00|5455.8|5449.8|5464.1|5458.1|5464.9|5458.9|5454.3|5448.3|48
1639057200000|2021-12-09 13:40:00|5463.8|5457.8|5464.1|5458.1|5465.4|5459.4|5460.1|5454.1|68
1639060200000|2021-12-09 14:30:00|5467.3|5461.3|5433.1|5427.1|5471.8|5465.8|5409.9|5403.9|1386
1639060500000|2021-12-09 14:35:00|5433.5|5427.5|5445.2|5439.2|5447.2|5441.2|5430.6|5424.6|873
1639060800000|2021-12-09 14:40:00|5444.9|5438.9|5430.7|5424.7|5448.4|5442.4|5421.7|5415.7|529
1639061100000|2021-12-09 14:45:00|5429.9|5423.9|5428.5|5422.5|5431.2|5425.2|5418|5412|421
1639061400000|2021-12-09 14:50:00|5428.7|5422.7|5410.6|5404.6|5428.7|5422.7|5406.6|5400.6|582
1639061700000|2021-12-09 14:55:00|5409.6|5403.6|5418.4|5412.4|5418.4|5412.4|5403.3|5397.3|400
1639062000000|2021-12-09 15:00:00|5419.2|5413.2|5433.5|5427.5|5449.4|5443.4|5416.6|5410.6|836
1639062300000|2021-12-09 15:05:00|5432.2|5426.2|5428.7|5422.7|5438.5|5432.5|5425.2|5419.2|232
1639062600000|2021-12-09 15:10:00|5429|5423|5431.3|5425.3|5435.1|5429.1|5418.7|5412.7|476
1639062900000|2021-12-09 15:15:00|5433.5|5427.5|5450.9|5444.9|5453.9|5447.9|5433.3|5427.3|870
1639063200000|2021-12-09 15:20:00|5451.2|5445.2|5456.9|5450.9|5468.4|5462.4|5446.4|5440.4|349
1639063500000|2021-12-09 15:25:00|5456.3|5450.3|5454.5|5448.5|5462.5|5456.5|5448.5|5442.5|1043
1639063800000|2021-12-09 15:30:00|5454.2|5448.2|5436.9|5430.9|5455.3|5449.3|5428.7|5422.7|333
1639064100000|2021-12-09 15:35:00|5437.7|5431.7|5423.1|5417.1|5442.9|5436.9|5416.5|5410.5|317
1639064400000|2021-12-09 15:40:00|5422.9|5416.9|5417.4|5411.4|5427.9|5421.9|5417.4|5411.4|289
1639064700000|2021-12-09 15:45:00|5417.1|5411.1|5427.7|5421.7|5427.7|5421.7|5415.4|5409.4|171
1639065000000|2021-12-09 15:50:00|5427.4|5421.4|5419.1|5413.1|5430.9|5424.9|5419.1|5413.1|163
1639065300000|2021-12-09 15:55:00|5420.2|5414.2|5428.9|5422.9|5437.7|5431.7|5417.7|5411.7|255
1639065600000|2021-12-09 16:00:00|5429.7|5423.7|5437.7|5431.7|5447.4|5441.4|5429.7|5423.7|199
1639065900000|2021-12-09 16:05:00|5437.4|5431.4|5433.2|5427.2|5439.7|5433.7|5427.8|5421.8|255
1639066200000|2021-12-09 16:10:00|5432.9|5426.9|5428.9|5422.9|5432.9|5426.9|5425.6|5419.6|171
1639066500000|2021-12-09 16:15:00|5428.1|5422.1|5437.7|5431.7|5441.2|5435.2|5425.6|5419.6|559
1639066800000|2021-12-09 16:20:00|5437.2|5431.2|5444.5|5438.5|5448.7|5442.7|5433.7|5427.7|167
1639067100000|2021-12-09 16:25:00|5444|5438|5437|5431|5446|5440|5435.2|5429.2|173
1639067400000|2021-12-09 16:30:00|5437.5|5431.5|5450.7|5444.7|5452.3|5446.3|5437.5|5431.5|115
1639067700000|2021-12-09 16:35:00|5450.5|5444.5|5450.7|5444.7|5456.8|5450.8|5444.2|5438.2|733
1639068000000|2021-12-09 16:40:00|5449.7|5443.7|5457.7|5451.7|5463|5457|5440.1|5434.1|214
1639068300000|2021-12-09 16:45:00|5457|5451|5452.8|5446.8|5462.9|5456.9|5449.8|5443.8|334
1639068600000|2021-12-09 16:50:00|5454.1|5448.1|5456.9|5450.9|5463.6|5457.6|5452.8|5446.8|206
1639068900000|2021-12-09 16:55:00|5456.6|5450.6|5445.6|5439.6|5460.4|5454.4|5442.6|5436.6|222
1639069200000|2021-12-09 17:00:00|5446.1|5440.1|5480.4|5474.4|5493.1|5487.1|5440.8|5434.4|853
1639069500000|2021-12-09 17:05:00|5479.1|5473.1|5445.7|5439.7|5479.8|5473.8|5435.2|5429.2|859
1639069800000|2021-12-09 17:10:00|5445.4|5439.4|5459|5453|5462.5|5456.5|5443.2|5437.2|309
1639070100000|2021-12-09 17:15:00|5459.5|5453.5|5467.1|5461.1|5474.4|5468.4|5454.7|5448.7|403
1639070400000|2021-12-09 17:20:00|5466.8|5460.8|5480.4|5474.4|5485.9|5479.9|5462.3|5456.3|885
1639070700000|2021-12-09 17:25:00|5480.1|5474.1|5488.7|5482.7|5493.4|5487.4|5477.1|5471.1|386
1639071000000|2021-12-09 17:30:00|5488.1|5482.1|5482.1|5476.1|5493.2|5487.2|5477.9|5471.9|315
1639071300000|2021-12-09 17:35:00|5482.6|5476.6|5489.5|5483.5|5492.5|5486.5|5481.8|5475.8|513
1639071600000|2021-12-09 17:40:00|5490|5484|5484.1|5478.1|5493.5|5487.5|5484.1|5478.1|673
1639071900000|2021-12-09 17:45:00|5484.4|5478.4|5475.1|5469.1|5488.1|5482.1|5475.1|5469.1|146
1639072200000|2021-12-09 17:50:00|5475.7|5469.7|5468.6|5462.6|5481.1|5475.1|5466.3|5460.3|225
1639072500000|2021-12-09 17:55:00|5469.2|5463.2|5458.3|5452.3|5470.9|5464.9|5457.8|5451.8|240
1639072800000|2021-12-09 18:00:00|5458.1|5452.1|5465.7|5459.7|5471.1|5465.1|5458.1|5452.1|212
1639073100000|2021-12-09 18:05:00|5466|5460|5471.5|5465.5|5472.5|5466.5|5463.7|5457.7|159
1639073400000|2021-12-09 18:10:00|5471.7|5465.7|5472.9|5466.9|5476.5|5470.5|5466.6|5460.6|275
1639073700000|2021-12-09 18:15:00|5473.1|5467.1|5471.9|5465.9|5476.7|5470.7|5470.8|5464.8|211
1639074000000|2021-12-09 18:20:00|5472.1|5466.1|5468.4|5462.4|5472.4|5466.4|5467.1|5461.1|99
1639074300000|2021-12-09 18:25:00|5468|5462|5459.4|5453.4|5468|5462|5458.1|5452.1|75
1639074600000|2021-12-09 18:30:00|5458.1|5452.1|5464.1|5458.1|5464.9|5458.9|5456.8|5450.8|320
1639074900000|2021-12-09 18:35:00|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5457|5451|113
1639075200000|2021-12-09 18:40:00|5464.7|5458.7|5465.7|5459.7|5469.1|5463.1|5462.4|5456.4|440
1639075500000|2021-12-09 18:45:00|5460.4|5454.4|5460.4|5454.4|5464.2|5458.2|5457.1|5451.1|466
1639075800000|2021-12-09 18:50:00|5461.4|5455.4|5458.9|5452.9|5461.4|5455.4|5457.4|5451.4|122
1639076100000|2021-12-09 18:55:00|5458.6|5452.6|5457.7|5451.7|5465.7|5459.7|5457.4|5451.4|177
1639076400000|2021-12-09 19:00:00|5458|5452|5462.7|5456.7|5466.5|5460.5|5451.4|5445.4|637
1639076700000|2021-12-09 19:05:00|5463|5457|5475.4|5469.4|5475.7|5469.7|5463|5457|551
1639077000000|2021-12-09 19:10:00|5475.2|5469.2|5491|5485|5493.5|5487.5|5475|5469|2603
1639077300000|2021-12-09 19:15:00|5491.5|5485.5|5501|5495|5510.4|5504.4|5490.3|5484.3|774
1639098000000|2021-12-10 01:00:00|5489.5|5483.5|5488.4|5482.4|5493.2|5487.2|5487|5481|172
1639098300000|2021-12-10 01:05:00|5489.4|5483.4|5491.4|5485.4|5491.5|5485.5|5487.7|5481.7|42
1639098600000|2021-12-10 01:10:00|5491.7|5485.7|5495.2|5489.2|5503.2|5497.2|5490|5484|97
1639098900000|2021-12-10 01:15:00|5496.2|5490.2|5497.5|5491.5|5499|5493|5487.9|5481.9|53
1639099200000|2021-12-10 01:20:00|5497.2|5491.2|5493.5|5487.5|5497.2|5491.2|5492.9|5486.9|23
1639099500000|2021-12-10 01:25:00|5493.7|5487.7|5492.7|5486.7|5494|5488|5491|5485|0
1639099800000|2021-12-10 01:30:00|5493|5487|5493.7|5487.7|5494.2|5488.2|5492.2|5486.2|3
1639100100000|2021-12-10 01:35:00|5493.2|5487.2|5496.4|5490.4|5497.5|5491.5|5492.7|5486.7|30
1639100400000|2021-12-10 01:40:00|5496.7|5490.7|5500.2|5494.2|5504|5498|5496.1|5490.1|21
1639100700000|2021-12-10 01:45:00|5499.7|5493.7|5501.5|5495.5|5507.7|5501.7|5499.7|5493.7|31
1639101000000|2021-12-10 01:50:00|5501.7|5495.7|5500.5|5494.5|5501.7|5495.7|5493.5|5487.5|48
1639101300000|2021-12-10 01:55:00|5502|5496|5507.7|5501.7|5508.2|5502.2|5501.2|5495.2|9
1639101600000|2021-12-10 02:00:00|5507.5|5501.5|5502|5496|5507.5|5501.5|5498.5|5492.5|24
1639101900000|2021-12-10 02:05:00|5501.7|5495.7|5513.2|5507.2|5517.2|5511.2|5501.5|5495.5|85
1639102200000|2021-12-10 02:10:00|5513.7|5507.7|5510.5|5504.5|5516.2|5510.2|5510.3|5504.3|28
1639102500000|2021-12-10 02:15:00|5510.2|5504.2|5505.5|5499.5|5510.2|5504.2|5504.5|5498.5|7
1639102800000|2021-12-10 02:20:00|5506.8|5500.8|5508.8|5502.8|5512.3|5506.3|5506|5500|15
1639103100000|2021-12-10 02:25:00|5508.5|5502.5|5505.8|5499.8|5508.5|5502.5|5504.5|5498.5|5
1639103400000|2021-12-10 02:30:00|5506.3|5500.3|5511.8|5505.8|5512.8|5506.8|5505.3|5499.3|12
1639103700000|2021-12-10 02:35:00|5512.3|5506.3|5512.3|5506.3|5514.8|5508.8|5510.3|5504.3|25
1639104000000|2021-12-10 02:40:00|5513.3|5507.3|5513.8|5507.8|5515.3|5509.3|5510.8|5504.8|2
1639104300000|2021-12-10 02:45:00|5513.5|5507.5|5513.3|5507.3|5515.3|5509.3|5513.3|5507.3|9
1639104600000|2021-12-10 02:50:00|5512.3|5506.3|5507.3|5501.3|5513.5|5507.5|5507.3|5501.3|3
1639104900000|2021-12-10 02:55:00|5507.8|5501.8|5502|5496|5508.8|5502.8|5501.8|5495.8|4
1639105200000|2021-12-10 03:00:00|5501.8|5495.8|5510.5|5504.5|5511.3|5505.3|5501.8|5495.8|18
1639105500000|2021-12-10 03:05:00|5510.8|5504.8|5512|5506|5512.5|5506.5|5509.3|5503.3|1
1639105800000|2021-12-10 03:10:00|5511.5|5505.5|5511.3|5505.3|5513.8|5507.8|5511.3|5505.3|13
1639106100000|2021-12-10 03:15:00|5511.5|5505.5|5511|5505|5513|5507|5509.3|5503.3|6
1639106400000|2021-12-10 03:20:00|5511.3|5505.3|5512.3|5506.3|5514|5508|5510.8|5504.8|2
1639106700000|2021-12-10 03:25:00|5510.3|5504.3|5510.5|5504.5|5513|5507|5508.8|5502.8|16
1639107000000|2021-12-10 03:30:00|5510.3|5504.3|5513|5507|5513|5507|5510.3|5504.3|3
1639107300000|2021-12-10 03:35:00|5513.1|5507.1|5512.8|5506.8|5513.6|5507.6|5512|5506|2
1639107600000|2021-12-10 03:40:00|5513.1|5507.1|5509.3|5503.3|5513.1|5507.1|5508.3|5502.3|1
1639107900000|2021-12-10 03:45:00|5509.6|5503.6|5508.6|5502.6|5510.3|5504.3|5508.3|5502.3|3
1639108200000|2021-12-10 03:50:00|5508.8|5502.8|5509.8|5503.8|5509.8|5503.8|5508.8|5502.8|1
1639108500000|2021-12-10 03:55:00|5509.3|5503.3|5507.3|5501.3|5509.8|5503.8|5507.3|5501.3|1
1639108800000|2021-12-10 04:00:00|5507.6|5501.6|5507.1|5501.1|5508.3|5502.3|5505|5499|9
1639109100000|2021-12-10 04:05:00|5506.8|5500.8|5508.1|5502.1|5508.1|5502.1|5505.5|5499.5|6
1639109400000|2021-12-10 04:10:00|5508.3|5502.3|5509.3|5503.3|5511.1|5505.1|5507.6|5501.6|16
1639109700000|2021-12-10 04:15:00|5509|5503|5508.3|5502.3|5509.8|5503.8|5508.1|5502.1|2
1639110000000|2021-12-10 04:20:00|5508.5|5502.5|5510.6|5504.6|5510.6|5504.6|5508.5|5502.5|15
1639110300000|2021-12-10 04:25:00|5510.8|5504.8|5493.3|5487.3|5510.8|5504.8|5493.3|5487.3|22
1639110600000|2021-12-10 04:30:00|5494.3|5488.3|5492.1|5486.1|5494.3|5488.3|5490.1|5484.1|19
1639110900000|2021-12-10 04:35:00|5491.3|5485.3|5489|5483|5491.3|5485.3|5487.7|5481.7|43
1639111200000|2021-12-10 04:40:00|5488.8|5482.8|5486.4|5480.4|5489.3|5483.3|5485.9|5479.9|73
1639111500000|2021-12-10 04:45:00|5485.9|5479.9|5486.4|5480.4|5488.4|5482.4|5485.9|5479.9|23
1639111800000|2021-12-10 04:50:00|5486.1|5480.1|5483.7|5477.7|5486.1|5480.1|5483.7|5477.7|6
1639112100000|2021-12-10 04:55:00|5480.4|5474.4|5477.2|5471.2|5482.2|5476.2|5475.9|5469.9|70
1639112400000|2021-12-10 05:00:00|5475.9|5469.9|5479.2|5473.2|5481|5475|5475.5|5469.5|23
1639112700000|2021-12-10 05:05:00|5478.9|5472.9|5476.7|5470.7|5478.9|5472.9|5476.7|5470.7|13
1639113000000|2021-12-10 05:10:00|5474.2|5468.2|5472.5|5466.5|5474.2|5468.2|5471.2|5465.2|37
1639113300000|2021-12-10 05:15:00|5471.5|5465.5|5463.2|5457.2|5471.5|5465.5|5463.2|5457.2|33
1639113600000|2021-12-10 05:20:00|5463.5|5457.5|5463|5457|5463.5|5457.5|5460|5454|32
1639113900000|2021-12-10 05:25:00|5463.3|5457.3|5463.5|5457.5|5464.5|5458.5|5463.2|5457.2|10
1639114200000|2021-12-10 05:30:00|5463|5457|5453|5447|5463.5|5457.5|5452.1|5446.1|58
1639114500000|2021-12-10 05:35:00|5452.7|5446.7|5447.7|5441.7|5453|5447|5439.9|5433.9|98
1639114800000|2021-12-10 05:40:00|5448|5442|5437.7|5431.7|5451.5|5445.5|5436.6|5430.6|61
1639115100000|2021-12-10 05:45:00|5438.2|5432.2|5445.5|5439.5|5446.1|5440.1|5437.2|5431.2|16
1639115400000|2021-12-10 05:50:00|5445|5439|5442.3|5436.3|5446.5|5440.5|5441|5435|41
1639115700000|2021-12-10 05:55:00|5443.1|5437.1|5441.3|5435.3|5443.1|5437.1|5439.3|5433.3|6
1639116000000|2021-12-10 06:00:00|5440.8|5434.8|5441.7|5435.7|5443|5437|5436.7|5430.7|40
1639116300000|2021-12-10 06:05:00|5442.7|5436.7|5446.7|5440.7|5447.7|5441.7|5440.7|5434.7|12
1639116600000|2021-12-10 06:10:00|5447.2|5441.2|5447.2|5441.2|5450|5444|5445.9|5439.9|11
1639116900000|2021-12-10 06:15:00|5446.7|5440.7|5449.2|5443.2|5450.2|5444.2|5444.7|5438.7|18
1639117200000|2021-12-10 06:20:00|5448.9|5442.9|5447.2|5441.2|5448.9|5442.9|5445.2|5439.2|16
1639117500000|2021-12-10 06:25:00|5447.5|5441.5|5444.7|5438.7|5449.1|5443.1|5444.2|5438.2|14
1639117800000|2021-12-10 06:30:00|5445|5439|5453.5|5447.5|5453.5|5447.5|5444.7|5438.7|27
1639118100000|2021-12-10 06:35:00|5452.7|5446.7|5457.5|5451.5|5459.1|5453.1|5452.7|5446.7|19
1639118400000|2021-12-10 06:40:00|5458.1|5452.1|5458.1|5452.1|5459.1|5453.1|5453.3|5447.3|20
1639118700000|2021-12-10 06:45:00|5458.4|5452.4|5448.9|5442.9|5459.1|5453.1|5448.9|5442.9|25
1639119000000|2021-12-10 06:50:00|5449.4|5443.4|5450.7|5444.7|5451.2|5445.2|5448.9|5442.9|35
1639119300000|2021-12-10 06:55:00|5449.9|5443.9|5452.5|5446.5|5458.2|5452.2|5449.9|5443.9|18
1639119600000|2021-12-10 07:00:00|5452.2|5446.2|5462.7|5456.7|5463|5457|5452.2|5446.2|19
1639119900000|2021-12-10 07:05:00|5462.4|5456.4|5463|5457|5463|5457|5460.2|5454.2|4
1639120200000|2021-12-10 07:10:00|5462.7|5456.7|5459.5|5453.5|5463|5457|5456.7|5450.7|8
1639120500000|2021-12-10 07:15:00|5459|5453|5453.2|5447.2|5459|5453|5449.6|5443.6|35
1639120800000|2021-12-10 07:20:00|5451.4|5445.4|5452.7|5446.7|5453|5447|5449.2|5443.2|22
1639121100000|2021-12-10 07:25:00|5453|5447|5465|5459|5465.3|5459.3|5453|5447|26
1639121400000|2021-12-10 07:30:00|5464.7|5458.7|5467.8|5461.8|5469.4|5463.4|5463.7|5457.7|33
1639121700000|2021-12-10 07:35:00|5468.1|5462.1|5466|5460|5469.5|5463.5|5464.8|5458.8|21
1639122000000|2021-12-10 07:40:00|5466.3|5460.3|5466.9|5460.9|5468|5462|5464.9|5458.9|23
1639122300000|2021-12-10 07:45:00|5466.7|5460.7|5466.2|5460.2|5467.4|5461.4|5465.4|5459.4|28
1639122600000|2021-12-10 07:50:00|5465.9|5459.9|5470|5464|5472|5466|5465.9|5459.9|12
1639122900000|2021-12-10 07:55:00|5469.5|5463.5|5469|5463|5470.3|5464.3|5468.2|5462.2|4
1639123200000|2021-12-10 08:00:00|5468.7|5462.7|5468.5|5462.5|5472.1|5466.1|5466.7|5460.7|32
1639123500000|2021-12-10 08:05:00|5467.5|5461.5|5468.8|5462.8|5470.3|5464.3|5466|5460|23
1639123800000|2021-12-10 08:10:00|5467.9|5461.9|5466.5|5460.5|5468.4|5462.4|5465.4|5459.4|17
1639124100000|2021-12-10 08:15:00|5467.3|5461.3|5468|5462|5470.3|5464.3|5465.4|5459.4|4
1639124400000|2021-12-10 08:20:00|5467.7|5461.7|5467|5461|5468.2|5462.2|5465.4|5459.4|29
1639124700000|2021-12-10 08:25:00|5466.7|5460.7|5467|5461|5468.2|5462.2|5465.5|5459.5|29
1639125000000|2021-12-10 08:30:00|5468|5462|5469.1|5463.1|5471.6|5465.6|5467.8|5461.8|52
1639125300000|2021-12-10 08:35:00|5468.8|5462.8|5471.6|5465.6|5471.8|5465.8|5466.6|5460.6|26
1639125600000|2021-12-10 08:40:00|5472.1|5466.1|5471.6|5465.6|5472.1|5466.1|5469.3|5463.3|20
1639125900000|2021-12-10 08:45:00|5471.8|5465.8|5470.8|5464.8|5471.8|5465.8|5466|5460|33
1639126200000|2021-12-10 08:50:00|5471|5465|5471.3|5465.3|5472.1|5466.1|5469.8|5463.8|24
1639126500000|2021-12-10 08:55:00|5471.1|5465.1|5465.8|5459.8|5471.1|5465.1|5465.8|5459.8|19
1639126800000|2021-12-10 09:00:00|5465.5|5459.5|5455|5449|5466|5460|5454.5|5448.5|116
1639127100000|2021-12-10 09:05:00|5454.5|5448.5|5447.3|5441.3|5460.2|5454.2|5445|5439|86
1639127400000|2021-12-10 09:10:00|5447|5441|5452|5446|5453|5447|5444.7|5438.7|22
1639127700000|2021-12-10 09:15:00|5452.6|5446.6|5446.3|5440.3|5452.6|5446.6|5443|5437|19
1639128000000|2021-12-10 09:20:00|5445.3|5439.3|5447.1|5441.1|5447.6|5441.6|5443.5|5437.5|7
1639128300000|2021-12-10 09:25:00|5447.6|5441.6|5444.7|5438.7|5447.6|5441.6|5444.7|5438.7|6
1639128600000|2021-12-10 09:30:00|5444.2|5438.2|5448.6|5442.6|5448.6|5442.6|5442.5|5436.5|19
1639128900000|2021-12-10 09:35:00|5448.3|5442.3|5454.8|5448.8|5455.5|5449.5|5446.5|5440.5|53
1639129200000|2021-12-10 09:40:00|5453.1|5447.1|5450.8|5444.8|5453.3|5447.3|5450.3|5444.3|8
1639129500000|2021-12-10 09:45:00|5451.1|5445.1|5450.6|5444.6|5451.8|5445.8|5450.3|5444.3|1
1639129800000|2021-12-10 09:50:00|5450.9|5444.9|5460.9|5454.9|5463.1|5457.1|5450.9|5444.9|75
1639130100000|2021-12-10 09:55:00|5460.4|5454.4|5456.9|5450.9|5461.9|5455.9|5454.9|5448.9|16
1639130400000|2021-12-10 10:00:00|5457.2|5451.2|5459.9|5453.9|5462.5|5456.5|5457.2|5451.2|12
1639130700000|2021-12-10 10:05:00|5457.4|5451.4|5460.9|5454.9|5461.2|5455.2|5457.4|5451.4|5
1639131000000|2021-12-10 10:10:00|5461.2|5455.2|5455.4|5449.4|5461.2|5455.2|5455.1|5449.1|7
1639131300000|2021-12-10 10:15:00|5454.9|5448.9|5447.4|5441.4|5454.9|5448.9|5446.9|5440.9|11
1639131600000|2021-12-10 10:20:00|5447.1|5441.1|5447.2|5441.2|5447.7|5441.7|5446.2|5440.2|23
1639131900000|2021-12-10 10:25:00|5447.7|5441.7|5446.7|5440.7|5447.7|5441.7|5445.9|5439.9|26
1639132200000|2021-12-10 10:30:00|5446.4|5440.4|5454.9|5448.9|5456.7|5450.7|5445.7|5439.7|59
1639132500000|2021-12-10 10:35:00|5455.4|5449.4|5459.2|5453.2|5459.2|5453.2|5454.9|5448.9|6
1639132800000|2021-12-10 10:40:00|5458.7|5452.7|5462.9|5456.9|5463.7|5457.7|5457.6|5451.6|14
1639133100000|2021-12-10 10:45:00|5462.3|5456.3|5459.7|5453.7|5465.9|5459.9|5459.7|5453.7|25
1639133400000|2021-12-10 10:50:00|5458.7|5452.7|5461.2|5455.2|5463.2|5457.2|5457.9|5451.9|31
1639133700000|2021-12-10 10:55:00|5461.4|5455.4|5460.2|5454.2|5465.7|5459.7|5459.7|5453.7|71
1639134000000|2021-12-10 11:00:00|5459.9|5453.9|5461.2|5455.2|5466.2|5460.2|5458.6|5452.6|37
1639134300000|2021-12-10 11:05:00|5460.9|5454.9|5461.9|5455.9|5463.2|5457.2|5460.4|5454.4|7
1639134600000|2021-12-10 11:10:00|5460.6|5454.6|5458.2|5452.2|5461.9|5455.9|5455.9|5449.9|31
1639134900000|2021-12-10 11:15:00|5456.9|5450.9|5453.2|5447.2|5456.9|5450.9|5450.7|5444.7|133
1639135200000|2021-12-10 11:20:00|5452.9|5446.9|5449.4|5443.4|5458.4|5452.4|5448.9|5442.9|34
1639135500000|2021-12-10 11:25:00|5449.7|5443.7|5449.6|5443.6|5453.7|5447.7|5447.7|5441.7|18
1639135800000|2021-12-10 11:30:00|5449.4|5443.4|5455.9|5449.9|5455.9|5449.9|5448.9|5442.9|2
1639136100000|2021-12-10 11:35:00|5456.2|5450.2|5455.9|5449.9|5456.4|5450.4|5452.2|5446.2|37
1639136400000|2021-12-10 11:40:00|5455.3|5449.3|5453.2|5447.2|5455.3|5449.3|5452.7|5446.7|38
1639136700000|2021-12-10 11:45:00|5453.4|5447.4|5453.2|5447.2|5453.4|5447.4|5452.2|5446.2|1
1639137000000|2021-12-10 11:50:00|5452.4|5446.4|5451.9|5445.9|5453.2|5447.2|5451.3|5445.3|12
1639137300000|2021-12-10 11:55:00|5452.1|5446.1|5449.7|5443.7|5453.5|5447.5|5449.7|5443.7|21
1639137600000|2021-12-10 12:00:00|5453.7|5447.7|5454.7|5448.7|5454.7|5448.7|5452.7|5446.7|44
1639137900000|2021-12-10 12:05:00|5453.9|5447.9|5454.7|5448.7|5454.7|5448.7|5453.4|5447.4|7
1639138200000|2021-12-10 12:10:00|5453.7|5447.7|5457.7|5451.7|5458.2|5452.2|5452.9|5446.9|16
1639138500000|2021-12-10 12:15:00|5458|5452|5462.4|5456.4|5463.9|5457.9|5457.7|5451.7|58
1639138800000|2021-12-10 12:20:00|5463.9|5457.9|5461.4|5455.4|5465.4|5459.4|5460.4|5454.4|22
1639139100000|2021-12-10 12:25:00|5461.9|5455.9|5465.2|5459.2|5465.2|5459.2|5460.9|5454.9|7
1639139400000|2021-12-10 12:30:00|5465.7|5459.7|5467.2|5461.2|5467.9|5461.9|5465.7|5459.7|10
1639139700000|2021-12-10 12:35:00|5467.7|5461.7|5471.2|5465.2|5471.5|5465.5|5464.7|5458.7|18
1639140000000|2021-12-10 12:40:00|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5466.4|5460.4|18
1639140300000|2021-12-10 12:45:00|5471.2|5465.2|5470.4|5464.4|5471.7|5465.7|5468.4|5462.4|22
1639140600000|2021-12-10 12:50:00|5470.7|5464.7|5460.2|5454.2|5471.9|5465.9|5458.5|5452.5|61
1639140900000|2021-12-10 12:55:00|5460.5|5454.5|5463.1|5457.1|5467|5461|5460.2|5454.2|32
1639141200000|2021-12-10 13:00:00|5463.4|5457.4|5462.4|5456.4|5463.7|5457.7|5460.2|5454.2|33
1639141500000|2021-12-10 13:05:00|5462.7|5456.7|5463.3|5457.3|5464.9|5458.9|5458.5|5452.5|168
1639141800000|2021-12-10 13:10:00|5463.9|5457.9|5465.3|5459.3|5467|5461|5463.5|5457.5|100
1639142100000|2021-12-10 13:15:00|5465.5|5459.5|5462.3|5456.3|5467.3|5461.3|5460.3|5454.3|68
1639142400000|2021-12-10 13:20:00|5460.8|5454.8|5459.5|5453.5|5470|5464|5458|5452|38
1639142700000|2021-12-10 13:25:00|5459|5453|5452.9|5446.9|5459.5|5453.5|5447.5|5441.5|353
1639143000000|2021-12-10 13:30:00|5452.6|5446.6|5477.7|5471.7|5480.7|5474.7|5451.6|5445.6|613
1639143300000|2021-12-10 13:35:00|5478.2|5472.2|5486.7|5480.7|5486.7|5480.7|5478.2|5472.2|128
1639143600000|2021-12-10 13:40:00|5486.4|5480.4|5484.9|5478.9|5496|5490|5482.2|5476.2|228
1639146600000|2021-12-10 14:30:00|5475.2|5469.2|5448.8|5442.8|5488.6|5482.6|5443.3|5437.3|1133
1639146900000|2021-12-10 14:35:00|5446.3|5440.3|5421.7|5415.7|5446.3|5440.3|5420.9|5414.9|848
1639147200000|2021-12-10 14:40:00|5421.9|5415.9|5411.5|5405.5|5428.4|5422.4|5407.7|5401.7|1046
1639147500000|2021-12-10 14:45:00|5411.7|5405.7|5414.9|5408.9|5429.3|5423.3|5410.2|5404.2|439
1639147800000|2021-12-10 14:50:00|5415.2|5409.2|5420.1|5414.1|5428.3|5422.3|5408.7|5402.7|396
1639148100000|2021-12-10 14:55:00|5419.8|5413.8|5420.7|5414.7|5423.7|5417.7|5417.3|5411.3|293
1639148400000|2021-12-10 15:00:00|5420.9|5414.9|5438.8|5432.8|5438.8|5432.8|5413.7|5407.7|302
1639148700000|2021-12-10 15:05:00|5439.6|5433.6|5422.8|5416.8|5441.8|5435.8|5420.2|5414.2|199
1639149000000|2021-12-10 15:10:00|5423.1|5417.1|5415.1|5409.1|5423.6|5417.6|5413.5|5407.5|260
1639149300000|2021-12-10 15:15:00|5415.6|5409.6|5421.5|5415.5|5425.8|5419.8|5414|5408|246
1639149600000|2021-12-10 15:20:00|5421.3|5415.3|5419.6|5413.6|5425.8|5419.8|5416.8|5410.8|161
1639149900000|2021-12-10 15:25:00|5419.3|5413.3|5414.3|5408.3|5420.6|5414.6|5413.5|5407.5|258
1639150200000|2021-12-10 15:30:00|5413.7|5407.7|5409|5403|5417.6|5411.6|5409|5403|253
1639150500000|2021-12-10 15:35:00|5408.8|5402.8|5380.5|5374.5|5410|5404|5378.1|5372.1|756
1639150800000|2021-12-10 15:40:00|5378.8|5372.8|5388.8|5382.8|5391.6|5385.6|5378.8|5372.8|384
1639151100000|2021-12-10 15:45:00|5388.6|5382.6|5387.8|5381.8|5401.3|5395.3|5387.3|5381.3|287
1639151400000|2021-12-10 15:50:00|5387.5|5381.5|5392.6|5386.6|5393|5387|5387.1|5381.1|177
1639151700000|2021-12-10 15:55:00|5392.3|5386.3|5395|5389|5398.8|5392.8|5390|5384|279
1639152000000|2021-12-10 16:00:00|5395.6|5389.6|5392.7|5386.7|5397.5|5391.5|5391.7|5385.7|212
1639152300000|2021-12-10 16:05:00|5392.2|5386.2|5367.4|5361.4|5392.4|5386.4|5365.4|5359.4|306
1639152600000|2021-12-10 16:10:00|5366.9|5360.9|5373.2|5367.2|5373.2|5367.2|5366.9|5360.9|209
1639152900000|2021-12-10 16:15:00|5373.7|5367.7|5379.7|5373.7|5384|5378|5372.9|5366.9|228
1639153200000|2021-12-10 16:20:00|5379.4|5373.4|5380.2|5374.2|5391|5385|5374.2|5368.2|249
1639153500000|2021-12-10 16:25:00|5380|5374|5389|5383|5389|5383|5378.7|5372.7|252
1639153800000|2021-12-10 16:30:00|5389.2|5383.2|5386.7|5380.7|5395.2|5389.2|5384.7|5378.7|134
1639154100000|2021-12-10 16:35:00|5387|5381|5390.4|5384.4|5390.7|5384.7|5384.9|5378.9|143
1639154400000|2021-12-10 16:40:00|5390.2|5384.2|5397.7|5391.7|5400.2|5394.2|5389.4|5383.4|193
1639154700000|2021-12-10 16:45:00|5397.4|5391.4|5392.7|5386.7|5397.4|5391.4|5384.7|5378.7|122
1639155000000|2021-12-10 16:50:00|5393.7|5387.7|5387.2|5381.2|5397.2|5391.2|5386.9|5380.9|161
1639155300000|2021-12-10 16:55:00|5386.9|5380.9|5384|5378|5390|5384|5378.7|5372.7|171
1639155600000|2021-12-10 17:00:00|5383.4|5377.4|5380.2|5374.2|5385.5|5379.5|5377.4|5371.4|217
1639155900000|2021-12-10 17:05:00|5379.2|5373.2|5380.9|5374.9|5382.7|5376.7|5379.2|5373.2|211
1639156200000|2021-12-10 17:10:00|5381.4|5375.4|5382.3|5376.3|5387|5381|5380.9|5374.9|165
1639156500000|2021-12-10 17:15:00|5382|5376|5381.2|5375.2|5385|5379|5378.9|5372.9|263
1639156800000|2021-12-10 17:20:00|5381|5375|5397.5|5391.5|5398|5392|5378.5|5372.5|289
1639157100000|2021-12-10 17:25:00|5397.3|5391.3|5392.9|5386.9|5397.5|5391.5|5391|5385|259
1639157400000|2021-12-10 17:30:00|5393.2|5387.2|5390|5384|5394.7|5388.7|5388.9|5382.9|130
1639157700000|2021-12-10 17:35:00|5390.3|5384.3|5388.2|5382.2|5391.7|5385.7|5385.9|5379.9|120
1639158000000|2021-12-10 17:40:00|5387.9|5381.9|5385.9|5379.9|5389.7|5383.7|5385.9|5379.9|156
1639158300000|2021-12-10 17:45:00|5386.2|5380.2|5387.7|5381.7|5392.9|5386.9|5385.9|5379.9|318
1639158600000|2021-12-10 17:50:00|5387.2|5381.2|5378.2|5372.2|5387.9|5381.9|5375.7|5369.7|204
1639158900000|2021-12-10 17:55:00|5379.2|5373.2|5378.9|5372.9|5380.2|5374.2|5376.9|5370.9|187
1639159200000|2021-12-10 18:00:00|5379.2|5373.2|5378.6|5372.6|5383.4|5377.4|5375.6|5369.6|320
1639159500000|2021-12-10 18:05:00|5377.6|5371.6|5381.9|5375.9|5383.4|5377.4|5377.6|5371.6|95
1639159800000|2021-12-10 18:10:00|5381.6|5375.6|5370.1|5364.1|5383.4|5377.4|5368.4|5362.4|237
1639160100000|2021-12-10 18:15:00|5370.3|5364.3|5364.6|5358.6|5372.6|5366.6|5364.6|5358.6|605
1639160400000|2021-12-10 18:20:00|5364.9|5358.9|5364.1|5358.1|5367.8|5361.8|5363.3|5357.3|111
1639160700000|2021-12-10 18:25:00|5363.8|5357.8|5360.6|5354.6|5366.1|5360.1|5357.8|5351.8|168
1639161000000|2021-12-10 18:30:00|5360.1|5354.1|5359.1|5353.1|5367.2|5361.2|5359.1|5353.1|183
1639161300000|2021-12-10 18:35:00|5359.3|5353.3|5365.6|5359.6|5365.6|5359.6|5359.1|5353.1|111
1639161600000|2021-12-10 18:40:00|5365.3|5359.3|5373.3|5367.3|5374.8|5368.8|5362.8|5356.8|209
1639161900000|2021-12-10 18:45:00|5371.8|5365.8|5374.6|5368.6|5376.6|5370.6|5366.1|5360.1|152
1639162200000|2021-12-10 18:50:00|5374.8|5368.8|5382.8|5376.8|5384.3|5378.3|5374.8|5368.8|770
1639162500000|2021-12-10 18:55:00|5383|5377|5380.1|5374.1|5386.1|5380.1|5380.1|5374.1|363
1639162800000|2021-12-10 19:00:00|5380.3|5374.3|5378.8|5372.8|5384.1|5378.1|5371.7|5365.7|465
1639163100000|2021-12-10 19:05:00|5378|5372|5375.4|5369.4|5381.7|5375.7|5373|5367|517
1639163400000|2021-12-10 19:10:00|5375.2|5369.2|5372.7|5366.7|5380.1|5374.1|5368.4|5362.4|2397
1639163700000|2021-12-10 19:15:00|5372.1|5366.1|5361.1|5355.1|5375.4|5369.4|5359.3|5353.3|1376
1639357200000|2021-12-13 01:00:00|5358.4|5352.4|5360.6|5354.6|5364.9|5358.9|5357.4|5351.4|179
1639357500000|2021-12-13 01:05:00|5361.1|5355.1|5363.6|5357.6|5366.4|5360.4|5358.4|5352.4|55
1639357800000|2021-12-13 01:10:00|5363.9|5357.9|5366.4|5360.4|5369.6|5363.6|5363.9|5357.9|40
1639358100000|2021-12-13 01:15:00|5366.1|5360.1|5385.4|5379.4|5387.4|5381.4|5366.1|5360.1|198
1639358400000|2021-12-13 01:20:00|5386.6|5380.6|5401.4|5395.4|5401.4|5395.4|5384.4|5378.4|84
1639358700000|2021-12-13 01:25:00|5401.6|5395.6|5407.6|5401.6|5408.4|5402.4|5397.4|5391.4|102
1639359000000|2021-12-13 01:30:00|5407.4|5401.4|5404.4|5398.4|5409.1|5403.1|5399.4|5393.4|43
1639359300000|2021-12-13 01:35:00|5404.1|5398.1|5401.4|5395.4|5406.4|5400.4|5399.6|5393.6|68
1639359600000|2021-12-13 01:40:00|5401.6|5395.6|5403.9|5397.9|5404.4|5398.4|5399.7|5393.7|58
1639359900000|2021-12-13 01:45:00|5404.4|5398.4|5405.4|5399.4|5407.4|5401.4|5403.2|5397.2|23
1639360200000|2021-12-13 01:50:00|5405.6|5399.6|5400.1|5394.1|5406.9|5400.9|5399.4|5393.4|35
1639360500000|2021-12-13 01:55:00|5400.4|5394.4|5401.1|5395.1|5404.2|5398.2|5399.1|5393.1|75
1639360800000|2021-12-13 02:00:00|5400.9|5394.9|5401.4|5395.4|5401.9|5395.9|5399.4|5393.4|118
1639361100000|2021-12-13 02:05:00|5400.4|5394.4|5402.4|5396.4|5406.6|5400.6|5399.6|5393.6|47
1639361400000|2021-12-13 02:10:00|5403.1|5397.1|5401.1|5395.1|5407.4|5401.4|5401.1|5395.1|24
1639361700000|2021-12-13 02:15:00|5400.6|5394.6|5402.1|5396.1|5406.1|5400.1|5400.1|5394.1|27
1639362000000|2021-12-13 02:20:00|5402.4|5396.4|5401.1|5395.1|5402.4|5396.4|5401.1|5395.1|6
1639362300000|2021-12-13 02:25:00|5401.6|5395.6|5399.9|5393.9|5401.6|5395.6|5399.6|5393.6|13
1639362600000|2021-12-13 02:30:00|5400.1|5394.1|5407.1|5401.1|5407.4|5401.4|5399.1|5393.1|51
1639362900000|2021-12-13 02:35:00|5408.6|5402.6|5416.9|5410.9|5421.9|5415.9|5407.9|5401.9|87
1639363200000|2021-12-13 02:40:00|5416.6|5410.6|5403.6|5397.6|5416.6|5410.6|5403.4|5397.4|12
1639363500000|2021-12-13 02:45:00|5403.4|5397.4|5399.6|5393.6|5408.6|5402.6|5399.6|5393.6|42
1639363800000|2021-12-13 02:50:00|5399.9|5393.9|5399.4|5393.4|5401.9|5395.9|5397.9|5391.9|7
1639364100000|2021-12-13 02:55:00|5399.9|5393.9|5401.9|5395.9|5402.6|5396.6|5398.4|5392.4|20
1639364400000|2021-12-13 03:00:00|5402.1|5396.1|5400.6|5394.6|5405.6|5399.6|5399.1|5393.1|14
1639364700000|2021-12-13 03:05:00|5400.4|5394.4|5402.1|5396.1|5402.6|5396.6|5399.9|5393.9|6
1639365000000|2021-12-13 03:10:00|5401.6|5395.6|5402.6|5396.6|5403.6|5397.6|5400.9|5394.9|14
1639365300000|2021-12-13 03:15:00|5403.1|5397.1|5410.6|5404.6|5411.1|5405.1|5402.6|5396.6|11
1639365600000|2021-12-13 03:20:00|5410.9|5404.9|5412.6|5406.6|5414.9|5408.9|5410.4|5404.4|10
1639365900000|2021-12-13 03:25:00|5411.6|5405.6|5413.9|5407.9|5415.4|5409.4|5411.6|5405.6|12
1639366200000|2021-12-13 03:30:00|5413.4|5407.4|5414.9|5408.9|5415.1|5409.1|5413.4|5407.4|5
1639366500000|2021-12-13 03:35:00|5414.4|5408.4|5409.2|5403.2|5415.6|5409.6|5408.7|5402.7|10
1639366800000|2021-12-13 03:40:00|5409.4|5403.4|5409.9|5403.9|5410.4|5404.4|5409.4|5403.4|1
1639367100000|2021-12-13 03:45:00|5409.4|5403.4|5409.2|5403.2|5409.6|5403.6|5408.4|5402.4|3
1639367400000|2021-12-13 03:50:00|5409.4|5403.4|5414.4|5408.4|5414.4|5408.4|5408.9|5402.9|3
1639367700000|2021-12-13 03:55:00|5414.9|5408.9|5415.2|5409.2|5416.9|5410.9|5414.4|5408.4|5
1639368000000|2021-12-13 04:00:00|5414.9|5408.9|5421.2|5415.2|5422.7|5416.7|5414.7|5408.7|41
1639368300000|2021-12-13 04:05:00|5421.4|5415.4|5418.6|5412.6|5421.4|5415.4|5418.2|5412.2|6
1639368600000|2021-12-13 04:10:00|5418.2|5412.2|5417.4|5411.4|5418.4|5412.4|5416.9|5410.9|2
1639368900000|2021-12-13 04:15:00|5416.2|5410.2|5417.6|5411.6|5417.6|5411.6|5416.2|5410.2|1
1639369200000|2021-12-13 04:20:00|5417.4|5411.4|5416.4|5410.4|5418.4|5412.4|5416.2|5410.2|6
1639369500000|2021-12-13 04:25:00|5415.2|5409.2|5415.6|5409.6|5416.6|5410.6|5413.4|5407.4|10
1639369800000|2021-12-13 04:30:00|5415.9|5409.9|5410.9|5404.9|5416.1|5410.1|5410.9|5404.9|6
1639370100000|2021-12-13 04:35:00|5411.2|5405.2|5406.9|5400.9|5411.2|5405.2|5406.9|5400.9|35
1639370400000|2021-12-13 04:40:00|5407.2|5401.2|5409.1|5403.1|5409.1|5403.1|5406.9|5400.9|5
1639370700000|2021-12-13 04:45:00|5408.9|5402.9|5408.4|5402.4|5409.1|5403.1|5408.4|5402.4|0
1639371000000|2021-12-13 04:50:00|5408.6|5402.6|5407.7|5401.7|5409.1|5403.1|5407.7|5401.7|4
1639371300000|2021-12-13 04:55:00|5407.9|5401.9|5403.7|5397.7|5407.9|5401.9|5403.2|5397.2|23
1639371600000|2021-12-13 05:00:00|5403.2|5397.2|5403.4|5397.4|5403.7|5397.7|5403.2|5397.2|0
1639371900000|2021-12-13 05:05:00|5402.9|5396.9|5403.9|5397.9|5404.9|5398.9|5402.9|5396.9|4
1639372200000|2021-12-13 05:10:00|5404.4|5398.4|5403.9|5397.9|5404.4|5398.4|5403.9|5397.9|1
1639372500000|2021-12-13 05:15:00|5404.7|5398.7|5409.7|5403.7|5410.2|5404.2|5404.7|5398.7|21
1639372800000|2021-12-13 05:20:00|5410.2|5404.2|5409.2|5403.2|5410.2|5404.2|5408.4|5402.4|3
1639373100000|2021-12-13 05:25:00|5407.7|5401.7|5407.9|5401.9|5408.7|5402.7|5407.7|5401.7|4
1639373400000|2021-12-13 05:30:00|5408.2|5402.2|5408.9|5402.9|5413.4|5407.4|5407.2|5401.2|19
1639373700000|2021-12-13 05:35:00|5409.4|5403.4|5406.6|5400.6|5409.4|5403.4|5406.4|5400.4|4
1639374000000|2021-12-13 05:40:00|5406.9|5400.9|5403.2|5397.2|5407.1|5401.1|5402.4|5396.4|12
1639374300000|2021-12-13 05:45:00|5403.4|5397.4|5404.7|5398.7|5407.4|5401.4|5402.2|5396.2|21
1639374600000|2021-12-13 05:50:00|5405.2|5399.2|5406.9|5400.9|5407.9|5401.9|5404.9|5398.9|0
1639374900000|2021-12-13 05:55:00|5406.7|5400.7|5407.2|5401.2|5407.4|5401.4|5405.9|5399.9|0
1639375200000|2021-12-13 06:00:00|5407.4|5401.4|5407.9|5401.9|5409.2|5403.2|5406.9|5400.9|4
1639375500000|2021-12-13 06:05:00|5405.9|5399.9|5402.2|5396.2|5406.9|5400.9|5400.7|5394.7|49
1639375800000|2021-12-13 06:10:00|5401.9|5395.9|5391.4|5385.4|5401.9|5395.9|5391.2|5385.2|18
1639376100000|2021-12-13 06:15:00|5391.7|5385.7|5393.4|5387.4|5394.2|5388.2|5390.7|5384.7|20
1639376400000|2021-12-13 06:20:00|5393.2|5387.2|5394.4|5388.4|5395.7|5389.7|5391.4|5385.4|26
1639376700000|2021-12-13 06:25:00|5394.7|5388.7|5398.7|5392.7|5398.7|5392.7|5393.4|5387.4|17
1639377000000|2021-12-13 06:30:00|5400.7|5394.7|5400.2|5394.2|5401.7|5395.7|5398.4|5392.4|12
1639377300000|2021-12-13 06:35:00|5399.4|5393.4|5392.2|5386.2|5400.2|5394.2|5392.2|5386.2|34
1639377600000|2021-12-13 06:40:00|5392.4|5386.4|5394.2|5388.2|5394.2|5388.2|5392.2|5386.2|18
1639377900000|2021-12-13 06:45:00|5394.7|5388.7|5394.7|5388.7|5396.7|5390.7|5393.4|5387.4|13
1639378200000|2021-12-13 06:50:00|5394.4|5388.4|5392.9|5386.9|5394.7|5388.7|5391.9|5385.9|6
1639378500000|2021-12-13 06:55:00|5392.7|5386.7|5385.2|5379.2|5392.7|5386.7|5384.7|5378.7|25
1639378800000|2021-12-13 07:00:00|5385|5379|5375.7|5369.7|5386.7|5380.7|5375.2|5369.2|117
1639379100000|2021-12-13 07:05:00|5375.9|5369.9|5379.7|5373.7|5382.7|5376.7|5375.9|5369.9|12
1639379400000|2021-12-13 07:10:00|5379.9|5373.9|5380.4|5374.4|5380.9|5374.9|5377.4|5371.4|8
1639379700000|2021-12-13 07:15:00|5380.7|5374.7|5375.2|5369.2|5384.4|5378.4|5373.9|5367.9|23
1639380000000|2021-12-13 07:20:00|5375.4|5369.4|5375.5|5369.5|5376.7|5370.7|5375.2|5369.2|6
1639380300000|2021-12-13 07:25:00|5375.2|5369.2|5373.5|5367.5|5377.7|5371.7|5373.5|5367.5|10
1639380600000|2021-12-13 07:30:00|5373.7|5367.7|5370.2|5364.2|5373.7|5367.7|5367|5361|20
1639380900000|2021-12-13 07:35:00|5370.7|5364.7|5374.2|5368.2|5374.4|5368.4|5370.2|5364.2|20
1639381200000|2021-12-13 07:40:00|5374.5|5368.5|5373.5|5367.5|5375.2|5369.2|5373|5367|3
1639381500000|2021-12-13 07:45:00|5374.2|5368.2|5380.2|5374.2|5380.7|5374.7|5373.2|5367.2|13
1639381800000|2021-12-13 07:50:00|5379.2|5373.2|5378|5372|5380.2|5374.2|5377.5|5371.5|4
1639382100000|2021-12-13 07:55:00|5378.2|5372.2|5373|5367|5380.7|5374.7|5370.7|5364.7|14
1639382400000|2021-12-13 08:00:00|5372.7|5366.7|5376.7|5370.7|5376.9|5370.9|5369.7|5363.7|14
1639382700000|2021-12-13 08:05:00|5376.9|5370.9|5372.2|5366.2|5377.7|5371.7|5372.2|5366.2|6
1639383000000|2021-12-13 08:10:00|5374.2|5368.2|5378.4|5372.4|5378.7|5372.7|5373.2|5367.2|13
1639383300000|2021-12-13 08:15:00|5378.2|5372.2|5375.4|5369.4|5378.9|5372.9|5375.4|5369.4|17
1639383600000|2021-12-13 08:20:00|5374.9|5368.9|5376.9|5370.9|5377.5|5371.5|5374.7|5368.7|23
1639383900000|2021-12-13 08:25:00|5376.4|5370.4|5373.7|5367.7|5376.9|5370.9|5372.7|5366.7|38
1639384200000|2021-12-13 08:30:00|5374.2|5368.2|5372.2|5366.2|5375.7|5369.7|5368|5362|27
1639384500000|2021-12-13 08:35:00|5371.9|5365.9|5368.4|5362.4|5372.2|5366.2|5368.4|5362.4|8
1639384800000|2021-12-13 08:40:00|5368.7|5362.7|5371.9|5365.9|5372.9|5366.9|5368.7|5362.7|8
1639385100000|2021-12-13 08:45:00|5372.2|5366.2|5371.9|5365.9|5376.2|5370.2|5370.7|5364.7|13
1639385400000|2021-12-13 08:50:00|5372.2|5366.2|5381.2|5375.2|5382.7|5376.7|5368.7|5362.7|23
1639385700000|2021-12-13 08:55:00|5380|5374|5379.2|5373.2|5380.4|5374.4|5375.7|5369.7|15
1639386000000|2021-12-13 09:00:00|5378.2|5372.2|5383.2|5377.2|5385.9|5379.9|5378.2|5372.2|25
1639386300000|2021-12-13 09:05:00|5382.7|5376.7|5388.9|5382.9|5390.2|5384.2|5382|5376|5
1639386600000|2021-12-13 09:10:00|5389.2|5383.2|5386.7|5380.7|5392.7|5386.7|5383.9|5377.9|10
1639386900000|2021-12-13 09:15:00|5386.9|5380.9|5381.9|5375.9|5386.9|5380.9|5381.9|5375.9|6
1639387200000|2021-12-13 09:20:00|5382.7|5376.7|5386.4|5380.4|5387.7|5381.7|5382.4|5376.4|12
1639387500000|2021-12-13 09:25:00|5386.2|5380.2|5380.7|5374.7|5386.2|5380.2|5380.5|5374.5|11
1639387800000|2021-12-13 09:30:00|5380.9|5374.9|5379.9|5373.9|5383.9|5377.9|5379.7|5373.7|3
1639388100000|2021-12-13 09:35:00|5380.4|5374.4|5379.7|5373.7|5380.9|5374.9|5378.7|5372.7|1
1639388400000|2021-12-13 09:40:00|5379.2|5373.2|5373.7|5367.7|5380.2|5374.2|5373.7|5367.7|38
1639388700000|2021-12-13 09:45:00|5373.4|5367.4|5379.2|5373.2|5379.4|5373.4|5372.9|5366.9|25
1639389000000|2021-12-13 09:50:00|5379|5373|5383.2|5377.2|5384.5|5378.5|5378.7|5372.7|8
1639389300000|2021-12-13 09:55:00|5383.7|5377.7|5383.2|5377.2|5387.7|5381.7|5381.7|5375.7|19
1639389600000|2021-12-13 10:00:00|5384.2|5378.2|5389.4|5383.4|5392.4|5386.4|5384.2|5378.2|15
1639389900000|2021-12-13 10:05:00|5388.7|5382.7|5385.4|5379.4|5389.4|5383.4|5384.9|5378.9|22
1639390200000|2021-12-13 10:10:00|5384.4|5378.4|5384.2|5378.2|5386.4|5380.4|5380.2|5374.2|21
1639390500000|2021-12-13 10:15:00|5384|5378|5383.2|5377.2|5384|5378|5381.2|5375.2|13
1639390800000|2021-12-13 10:20:00|5382.7|5376.7|5381.2|5375.2|5388.5|5382.5|5380.7|5374.7|27
1639391100000|2021-12-13 10:25:00|5381|5375|5383.5|5377.5|5383.5|5377.5|5380.2|5374.2|8
1639391400000|2021-12-13 10:30:00|5383|5377|5386.5|5380.5|5388.5|5382.5|5382.5|5376.5|14
1639391700000|2021-12-13 10:35:00|5386|5380|5389.5|5383.5|5390.5|5384.5|5386|5380|15
1639392000000|2021-12-13 10:40:00|5389.2|5383.2|5390.2|5384.2|5391|5385|5389|5383|17
1639392300000|2021-12-13 10:45:00|5390|5384|5391.5|5385.5|5393.2|5387.2|5390|5384|31
1639392600000|2021-12-13 10:50:00|5391.7|5385.7|5393.5|5387.5|5395.2|5389.2|5391.7|5385.7|23
1639392900000|2021-12-13 10:55:00|5393.7|5387.7|5398.7|5392.7|5400.7|5394.7|5393|5387|26
1639393200000|2021-12-13 11:00:00|5398.2|5392.2|5399.5|5393.5|5400.7|5394.7|5396|5390|13
1639393500000|2021-12-13 11:05:00|5399.7|5393.7|5390.2|5384.2|5400.2|5394.2|5389.5|5383.5|21
1639393800000|2021-12-13 11:10:00|5391.2|5385.2|5397|5391|5397|5391|5390.5|5384.5|15
1639394100000|2021-12-13 11:15:00|5396.5|5390.5|5397.2|5391.2|5399|5393|5395|5389|16
1639394400000|2021-12-13 11:20:00|5396.7|5390.7|5396.5|5390.5|5396.7|5390.7|5391.2|5385.2|21
1639394700000|2021-12-13 11:25:00|5396.2|5390.2|5403.5|5397.5|5404.5|5398.5|5395.5|5389.5|24
1639395000000|2021-12-13 11:30:00|5404|5398|5401.2|5395.2|5404|5398|5400.7|5394.7|10
1639395300000|2021-12-13 11:35:00|5400.7|5394.7|5399|5393|5402.5|5396.5|5399|5393|18
1639395600000|2021-12-13 11:40:00|5398.7|5392.7|5390.5|5384.5|5398.7|5392.7|5390|5384|59
1639395900000|2021-12-13 11:45:00|5391|5385|5392|5386|5392.2|5386.2|5390|5384|16
1639396200000|2021-12-13 11:50:00|5392.2|5386.2|5391|5385|5393|5387|5390|5384|37
1639396500000|2021-12-13 11:55:00|5390.2|5384.2|5385.7|5379.7|5391.7|5385.7|5385.5|5379.5|46
1639396800000|2021-12-13 12:00:00|5386|5380|5390.2|5384.2|5393|5387|5385.7|5379.7|26
1639397100000|2021-12-13 12:05:00|5390.7|5384.7|5385.2|5379.2|5390.7|5384.7|5385|5379|22
1639397400000|2021-12-13 12:10:00|5385.4|5379.4|5385|5379|5386|5380|5385|5379|27
1639397700000|2021-12-13 12:15:00|5385.2|5379.2|5379|5373|5386|5380|5379|5373|36
1639398000000|2021-12-13 12:20:00|5380|5374|5379.5|5373.5|5382.5|5376.5|5379.5|5373.5|19
1639398300000|2021-12-13 12:25:00|5379.7|5373.7|5380.2|5374.2|5381|5375|5379.2|5373.2|33
1639398600000|2021-12-13 12:30:00|5380.4|5374.4|5386|5380|5386|5380|5380|5374|25
1639398900000|2021-12-13 12:35:00|5385.5|5379.5|5391.5|5385.5|5392.5|5386.5|5385|5379|45
1639399200000|2021-12-13 12:40:00|5391.7|5385.7|5391.2|5385.2|5392.7|5386.7|5389|5383|25
1639399500000|2021-12-13 12:45:00|5391.4|5385.4|5392.2|5386.2|5393.7|5387.7|5387.7|5381.7|56
1639399800000|2021-12-13 12:50:00|5392.4|5386.4|5391.7|5385.7|5396.4|5390.4|5391.4|5385.4|51
1639400100000|2021-12-13 12:55:00|5392.2|5386.2|5393.2|5387.2|5395.9|5389.9|5391.9|5385.9|54
1639400400000|2021-12-13 13:00:00|5397.5|5391.5|5397.7|5391.7|5404.2|5398.2|5391.2|5385.2|163
1639400700000|2021-12-13 13:05:00|5398.4|5392.4|5400.4|5394.4|5400.7|5394.7|5389.9|5383.9|66
1639401000000|2021-12-13 13:10:00|5400.2|5394.2|5408.4|5402.4|5409.9|5403.9|5397.9|5391.9|75
1639401300000|2021-12-13 13:15:00|5406.6|5400.6|5409.1|5403.1|5411.1|5405.1|5404.9|5398.9|78
1639401600000|2021-12-13 13:20:00|5408.9|5402.9|5408.1|5402.1|5409.1|5403.1|5397.6|5391.6|72
1639401900000|2021-12-13 13:25:00|5408.6|5402.6|5406.9|5400.9|5412.4|5406.4|5399.6|5393.6|134
1639402200000|2021-12-13 13:30:00|5406.6|5400.6|5398.4|5392.4|5409.4|5403.4|5397.1|5391.1|107
1639402500000|2021-12-13 13:35:00|5398.6|5392.6|5391.1|5385.1|5401.9|5395.9|5387.6|5381.6|133
1639402800000|2021-12-13 13:40:00|5391.6|5385.6|5392.3|5386.3|5398.1|5392.1|5390.3|5384.3|420
1639405800000|2021-12-13 14:30:00|5392.8|5386.8|5378.8|5372.8|5400.3|5394.3|5370.1|5364.1|1054
1639406100000|2021-12-13 14:35:00|5378.3|5372.3|5367.8|5361.8|5382.3|5376.3|5366.3|5360.3|682
1639406400000|2021-12-13 14:40:00|5367.5|5361.5|5372.5|5366.5|5382|5376|5365.8|5359.8|452
1639406700000|2021-12-13 14:45:00|5372.3|5366.3|5376.2|5370.2|5379.5|5373.5|5361.1|5355.1|1261
1639407000000|2021-12-13 14:50:00|5376|5370|5373|5367|5382|5376|5367.5|5361.5|489
1639407300000|2021-12-13 14:55:00|5372.7|5366.7|5387.7|5381.7|5391.2|5385.2|5369.5|5363.5|627
1639407600000|2021-12-13 15:00:00|5387.5|5381.5|5372|5366|5387.7|5381.7|5371|5365|270
1639407900000|2021-12-13 15:05:00|5371.8|5365.8|5376|5370|5383.8|5377.8|5370.8|5364.8|294
1639408200000|2021-12-13 15:10:00|5375.7|5369.7|5376.2|5370.2|5383.2|5377.2|5373|5367|430
1639408500000|2021-12-13 15:15:00|5376.4|5370.4|5377.7|5371.7|5377.7|5371.7|5369|5363|231
1639408800000|2021-12-13 15:20:00|5376|5370|5370|5364|5378.2|5372.2|5368.7|5362.7|196
1639409100000|2021-12-13 15:25:00|5370.2|5364.2|5364.8|5358.8|5371|5365|5364.8|5358.8|291
1639409400000|2021-12-13 15:30:00|5364.6|5358.6|5372.3|5366.3|5377.8|5371.8|5362.6|5356.6|223
1639409700000|2021-12-13 15:35:00|5372.5|5366.5|5374.3|5368.3|5381.3|5375.3|5371.3|5365.3|290
1639410000000|2021-12-13 15:40:00|5374.5|5368.5|5364.9|5358.9|5374.5|5368.5|5353.2|5347.2|374
1639410300000|2021-12-13 15:45:00|5365.7|5359.7|5368.8|5362.8|5374|5368|5363.5|5357.5|353
1639410600000|2021-12-13 15:50:00|5369.3|5363.3|5363.6|5357.6|5376.1|5370.1|5363.6|5357.6|236
1639410900000|2021-12-13 15:55:00|5364.1|5358.1|5363.8|5357.8|5367.8|5361.8|5359.6|5353.6|194
1639411200000|2021-12-13 16:00:00|5362.8|5356.8|5359.1|5353.1|5369.5|5363.5|5358.6|5352.6|258
1639411500000|2021-12-13 16:05:00|5358.6|5352.6|5360.1|5354.1|5365.8|5359.8|5358.6|5352.6|167
1639411800000|2021-12-13 16:10:00|5360.3|5354.3|5355.8|5349.8|5361|5355|5353.3|5347.3|163
1639412100000|2021-12-13 16:15:00|5355.6|5349.6|5359.1|5353.1|5360.1|5354.1|5352.6|5346.6|177
1639412400000|2021-12-13 16:20:00|5359.4|5353.4|5358.9|5352.9|5365.6|5359.6|5356.8|5350.8|134
1639412700000|2021-12-13 16:25:00|5359.9|5353.9|5358.1|5352.1|5362.4|5356.4|5356.6|5350.6|132
1639413000000|2021-12-13 16:30:00|5358.9|5352.9|5360.9|5354.9|5363.6|5357.6|5357.6|5351.6|199
1639413300000|2021-12-13 16:35:00|5361.1|5355.1|5367.1|5361.1|5368.8|5362.8|5361.1|5355.1|129
1639413600000|2021-12-13 16:40:00|5367.5|5361.5|5364.6|5358.6|5371.3|5365.3|5364.6|5358.6|173
1639413900000|2021-12-13 16:45:00|5365.8|5359.8|5367.4|5361.4|5369.6|5363.6|5360.1|5354.1|139
1639414200000|2021-12-13 16:50:00|5367.1|5361.1|5359.2|5353.2|5367.9|5361.9|5358.7|5352.7|173
1639414500000|2021-12-13 16:55:00|5359.4|5353.4|5357.6|5351.6|5359.6|5353.6|5355.4|5349.4|167
1639414800000|2021-12-13 17:00:00|5357.4|5351.4|5360.6|5354.6|5361.1|5355.1|5355.6|5349.6|298
1639415100000|2021-12-13 17:05:00|5360.4|5354.4|5356.4|5350.4|5360.4|5354.4|5352.4|5346.4|250
1639415400000|2021-12-13 17:10:00|5357.1|5351.1|5360.4|5354.4|5362.4|5356.4|5356.1|5350.1|102
1639415700000|2021-12-13 17:15:00|5360.7|5354.7|5363.2|5357.2|5366.7|5360.7|5359.9|5353.9|203
1639416000000|2021-12-13 17:20:00|5361.4|5355.4|5362.7|5356.7|5366.6|5360.6|5361.2|5355.2|152
1639416300000|2021-12-13 17:25:00|5361.7|5355.7|5349.7|5343.7|5361.7|5355.7|5349.4|5343.4|167
1639416600000|2021-12-13 17:30:00|5349.4|5343.4|5345.9|5339.9|5352.4|5346.4|5340.7|5334.7|269
1639416900000|2021-12-13 17:35:00|5344.4|5338.4|5351.1|5345.1|5351.1|5345.1|5344.1|5338.1|131
1639417200000|2021-12-13 17:40:00|5350.4|5344.4|5346.9|5340.9|5351.1|5345.1|5345.2|5339.2|85
1639417500000|2021-12-13 17:45:00|5346.6|5340.6|5347.1|5341.1|5348.4|5342.4|5346.4|5340.4|42
1639417800000|2021-12-13 17:50:00|5347.4|5341.4|5345.9|5339.9|5349.1|5343.1|5345.7|5339.7|121
1639418100000|2021-12-13 17:55:00|5346.1|5340.1|5339.6|5333.6|5346.6|5340.6|5338.2|5332.2|92
1639418400000|2021-12-13 18:00:00|5339.9|5333.9|5344.6|5338.6|5345.6|5339.6|5339.6|5333.6|88
1639418700000|2021-12-13 18:05:00|5345.1|5339.1|5335.2|5329.2|5346.1|5340.1|5334.7|5328.7|96
1639419000000|2021-12-13 18:10:00|5335.4|5329.4|5335.2|5329.2|5339.7|5333.7|5335.2|5329.2|189
1639419300000|2021-12-13 18:15:00|5335.4|5329.4|5333.9|5327.9|5337.6|5331.6|5332.7|5326.7|245
1639419600000|2021-12-13 18:20:00|5334.1|5328.1|5336.1|5330.1|5336.9|5330.9|5333.4|5327.4|81
1639419900000|2021-12-13 18:25:00|5336.6|5330.6|5333.1|5327.1|5337.6|5331.6|5333.1|5327.1|68
1639420200000|2021-12-13 18:30:00|5332.9|5326.9|5331.6|5325.6|5339.1|5333.1|5329.9|5323.9|181
1639420500000|2021-12-13 18:35:00|5331.9|5325.9|5334.9|5328.9|5337.6|5331.6|5329.9|5323.9|165
1639420800000|2021-12-13 18:40:00|5334.6|5328.6|5340.1|5334.1|5341.6|5335.6|5333.4|5327.4|203
1639421100000|2021-12-13 18:45:00|5340.9|5334.9|5336.1|5330.1|5341.6|5335.6|5333.6|5327.6|108
1639421400000|2021-12-13 18:50:00|5335.9|5329.9|5338.9|5332.9|5341.1|5335.1|5334.6|5328.6|120
1639421700000|2021-12-13 18:55:00|5339.1|5333.1|5334.4|5328.4|5341.6|5335.6|5330.4|5324.4|156
1639422000000|2021-12-13 19:00:00|5335.4|5329.4|5337.2|5331.2|5338.6|5332.6|5331.7|5325.7|366
1639422300000|2021-12-13 19:05:00|5336.9|5330.9|5340.1|5334.1|5343.4|5337.4|5334.9|5328.9|522
1639422600000|2021-12-13 19:10:00|5339.1|5333.1|5345.4|5339.4|5348.2|5342.2|5331.7|5325.7|1852
1639422900000|2021-12-13 19:15:00|5345.2|5339.2|5345.9|5339.9|5349.1|5343.1|5344.1|5338.1|284
1639443600000|2021-12-14 01:00:00|5353.9|5347.9|5358.2|5352.2|5360.2|5354.2|5350.9|5344.9|120
1639443900000|2021-12-14 01:05:00|5357.9|5351.9|5349.7|5343.7|5360.9|5354.9|5349.7|5343.7|56
1639444200000|2021-12-14 01:10:00|5349.9|5343.9|5348.2|5342.2|5351.4|5345.4|5346.9|5340.9|24
1639444500000|2021-12-14 01:15:00|5347.9|5341.9|5331.7|5325.7|5347.9|5341.9|5331.2|5325.2|79
1639444800000|2021-12-14 01:20:00|5332.5|5326.5|5333.7|5327.7|5336.4|5330.4|5330.4|5324.4|177
1639445100000|2021-12-14 01:25:00|5334.4|5328.4|5340.2|5334.2|5340.2|5334.2|5334.4|5328.4|39
1639445400000|2021-12-14 01:30:00|5340.9|5334.9|5341.1|5335.1|5341.6|5335.6|5337.2|5331.2|37
1639445700000|2021-12-14 01:35:00|5340.9|5334.9|5341.6|5335.6|5341.6|5335.6|5338.7|5332.7|94
1639446000000|2021-12-14 01:40:00|5340.4|5334.4|5332.9|5326.9|5340.4|5334.4|5331.4|5325.4|46
1639446300000|2021-12-14 01:45:00|5331.9|5325.9|5326.4|5320.4|5333.7|5327.7|5325.7|5319.7|52
1639446600000|2021-12-14 01:50:00|5326.2|5320.2|5327.7|5321.7|5329.9|5323.9|5325.4|5319.4|9
1639446900000|2021-12-14 01:55:00|5327.9|5321.9|5328.9|5322.9|5329.2|5323.2|5326.7|5320.7|10
1639447200000|2021-12-14 02:00:00|5328.7|5322.7|5329.9|5323.9|5330.9|5324.9|5327.2|5321.2|20
1639447500000|2021-12-14 02:05:00|5329.7|5323.7|5328.2|5322.2|5331.4|5325.4|5327.5|5321.5|7
1639447800000|2021-12-14 02:10:00|5328.4|5322.4|5327.2|5321.2|5328.9|5322.9|5326.7|5320.7|20
1639448100000|2021-12-14 02:15:00|5327|5321|5325.9|5319.9|5327|5321|5324.7|5318.7|10
1639448400000|2021-12-14 02:20:00|5326.9|5320.9|5326.9|5320.9|5329.9|5323.9|5326.9|5320.9|7
1639448700000|2021-12-14 02:25:00|5326.7|5320.7|5325.4|5319.4|5326.9|5320.9|5325.4|5319.4|5
1639449000000|2021-12-14 02:30:00|5325.2|5319.2|5325.4|5319.4|5325.7|5319.7|5323.4|5317.4|24
1639449300000|2021-12-14 02:35:00|5325.2|5319.2|5318.7|5312.7|5326.2|5320.2|5318.7|5312.7|54
1639449600000|2021-12-14 02:40:00|5318.2|5312.2|5307.2|5301.2|5318.2|5312.2|5306.9|5300.9|134
1639449900000|2021-12-14 02:45:00|5306.7|5300.7|5303.5|5297.5|5307.7|5301.7|5301.8|5295.8|96
1639450200000|2021-12-14 02:50:00|5303.3|5297.3|5297.5|5291.5|5303.3|5297.3|5296.5|5290.5|79
1639450500000|2021-12-14 02:55:00|5298.3|5292.3|5303.2|5297.2|5303.7|5297.7|5298.3|5292.3|67
1639450800000|2021-12-14 03:00:00|5303|5297|5305.2|5299.2|5307.9|5301.9|5303|5297|53
1639451100000|2021-12-14 03:05:00|5304.9|5298.9|5307.2|5301.2|5312.4|5306.4|5304.9|5298.9|40
1639451400000|2021-12-14 03:10:00|5307.7|5301.7|5306.7|5300.7|5308.1|5302.1|5303.4|5297.4|22
1639451700000|2021-12-14 03:15:00|5307.6|5301.6|5303.5|5297.5|5307.6|5301.6|5302.4|5296.4|24
1639452000000|2021-12-14 03:20:00|5304.2|5298.2|5305.7|5299.7|5306|5300|5302.9|5296.9|17
1639452300000|2021-12-14 03:25:00|5305.5|5299.5|5307.4|5301.4|5308.4|5302.4|5303.7|5297.7|31
1639452600000|2021-12-14 03:30:00|5307.7|5301.7|5309.7|5303.7|5310.2|5304.2|5305.4|5299.4|11
1639452900000|2021-12-14 03:35:00|5309.5|5303.5|5304.5|5298.5|5309.7|5303.7|5303.4|5297.4|18
1639453200000|2021-12-14 03:40:00|5305|5299|5303.5|5297.5|5305|5299|5303.3|5297.3|3
1639453500000|2021-12-14 03:45:00|5303.7|5297.7|5303|5297|5304.2|5298.2|5303|5297|5
1639453800000|2021-12-14 03:50:00|5303.5|5297.5|5302.7|5296.7|5303.7|5297.7|5302.7|5296.7|12
1639454100000|2021-12-14 03:55:00|5300.4|5294.4|5299.7|5293.7|5300.4|5294.4|5299|5293|32
1639454400000|2021-12-14 04:00:00|5299.5|5293.5|5301.8|5295.8|5301.8|5295.8|5298.7|5292.7|15
1639454700000|2021-12-14 04:05:00|5302|5296|5302.8|5296.8|5303.5|5297.5|5301.8|5295.8|9
1639455000000|2021-12-14 04:10:00|5302.3|5296.3|5302.3|5296.3|5303.5|5297.5|5302.3|5296.3|3
1639455300000|2021-12-14 04:15:00|5302.6|5296.6|5301.8|5295.8|5303.3|5297.3|5300.8|5294.8|10
1639455600000|2021-12-14 04:20:00|5302.3|5296.3|5301.2|5295.2|5302.3|5296.3|5300.3|5294.3|5
1639455900000|2021-12-14 04:25:00|5301.5|5295.5|5305.3|5299.3|5305.5|5299.5|5300.3|5294.3|15
1639456200000|2021-12-14 04:30:00|5305.1|5299.1|5306|5300|5307.2|5301.2|5304.5|5298.5|21
1639456500000|2021-12-14 04:35:00|5305.8|5299.8|5305.8|5299.8|5306|5300|5305.3|5299.3|5
1639456800000|2021-12-14 04:40:00|5305.6|5299.6|5300.3|5294.3|5305.8|5299.8|5299.8|5293.8|21
1639457100000|2021-12-14 04:45:00|5299.8|5293.8|5300.3|5294.3|5300.8|5294.8|5299.8|5293.8|0
1639457400000|2021-12-14 04:50:00|5300.6|5294.6|5301.1|5295.1|5301.1|5295.1|5300.3|5294.3|3
1639457700000|2021-12-14 04:55:00|5300.3|5294.3|5295.8|5289.8|5300.3|5294.3|5293.3|5287.3|22
1639458000000|2021-12-14 05:00:00|5295.3|5289.3|5297.8|5291.8|5297.8|5291.8|5295.3|5289.3|7
1639458300000|2021-12-14 05:05:00|5297.6|5291.6|5294.1|5288.1|5297.6|5291.6|5293.1|5287.1|11
1639458600000|2021-12-14 05:10:00|5293.8|5287.8|5293.6|5287.6|5294.1|5288.1|5293.6|5287.6|3
1639458900000|2021-12-14 05:15:00|5293.3|5287.3|5291.6|5285.6|5294.1|5288.1|5291.6|5285.6|30
1639459200000|2021-12-14 05:20:00|5291.8|5285.8|5291.6|5285.6|5291.8|5285.8|5291.6|5285.6|11
1639459500000|2021-12-14 05:25:00|5292.8|5286.8|5293.1|5287.1|5293.1|5287.1|5292.8|5286.8|2
1639459800000|2021-12-14 05:30:00|5292.8|5286.8|5305.5|5299.5|5305.5|5299.5|5288.8|5282.8|61
1639460100000|2021-12-14 05:35:00|5305.2|5299.2|5304.3|5298.3|5305.8|5299.8|5300.8|5294.8|33
1639460400000|2021-12-14 05:40:00|5304|5298|5309.3|5303.3|5312.8|5306.8|5304|5298|18
1639460700000|2021-12-14 05:45:00|5310.3|5304.3|5303.8|5297.8|5310.8|5304.8|5303.3|5297.3|21
1639461000000|2021-12-14 05:50:00|5304.3|5298.3|5305.3|5299.3|5306.1|5300.1|5303.6|5297.6|18
1639461300000|2021-12-14 05:55:00|5304.8|5298.8|5310.8|5304.8|5311.1|5305.1|5304.8|5298.8|9
1639461600000|2021-12-14 06:00:00|5311.1|5305.1|5304.6|5298.6|5311.1|5305.1|5304.1|5298.1|10
1639461900000|2021-12-14 06:05:00|5304.8|5298.8|5306.2|5300.2|5309.1|5303.1|5304.8|5298.8|35
1639462200000|2021-12-14 06:10:00|5306.5|5300.5|5312.2|5306.2|5313.7|5307.7|5306.5|5300.5|17
1639462500000|2021-12-14 06:15:00|5312.5|5306.5|5312.7|5306.7|5313.3|5307.3|5309.8|5303.8|16
1639462800000|2021-12-14 06:20:00|5313.2|5307.2|5311.8|5305.8|5313.7|5307.7|5309.5|5303.5|16
1639463100000|2021-12-14 06:25:00|5312|5306|5311|5305|5312.2|5306.2|5307.5|5301.5|15
1639463400000|2021-12-14 06:30:00|5311.2|5305.2|5310.7|5304.7|5311.7|5305.7|5308.7|5302.7|5
1639463700000|2021-12-14 06:35:00|5310.2|5304.2|5307.5|5301.5|5310.7|5304.7|5305.2|5299.2|41
1639464000000|2021-12-14 06:40:00|5306|5300|5310.2|5304.2|5310.2|5304.2|5303|5297|32
1639464300000|2021-12-14 06:45:00|5310|5304|5317.2|5311.2|5320.2|5314.2|5308|5302|45
1639464600000|2021-12-14 06:50:00|5319.5|5313.5|5314.3|5308.3|5319.5|5313.5|5314.3|5308.3|12
1639464900000|2021-12-14 06:55:00|5314.5|5308.5|5311.3|5305.3|5316.2|5310.2|5308.8|5302.8|24
1639465200000|2021-12-14 07:00:00|5310.8|5304.8|5306.5|5300.5|5311.3|5305.3|5304.8|5298.8|32
1639465500000|2021-12-14 07:05:00|5306.3|5300.3|5306.5|5300.5|5307|5301|5305|5299|13
1639465800000|2021-12-14 07:10:00|5306.3|5300.3|5305.3|5299.3|5307|5301|5305.3|5299.3|28
1639466100000|2021-12-14 07:15:00|5304.8|5298.8|5305.3|5299.3|5305.3|5299.3|5303.1|5297.1|80
1639466400000|2021-12-14 07:20:00|5305|5299|5307.5|5301.5|5308.2|5302.2|5303.6|5297.6|110
1639466700000|2021-12-14 07:25:00|5308|5302|5310.2|5304.2|5310.2|5304.2|5306.5|5300.5|13
1639467000000|2021-12-14 07:30:00|5309.7|5303.7|5308|5302|5311.2|5305.2|5308|5302|7
1639467300000|2021-12-14 07:35:00|5308.3|5302.3|5306.5|5300.5|5308.7|5302.7|5306|5300|19
1639467600000|2021-12-14 07:40:00|5306|5300|5305.5|5299.5|5306.5|5300.5|5304.5|5298.5|10
1639467900000|2021-12-14 07:45:00|5304.7|5298.7|5307.2|5301.2|5307.2|5301.2|5304.7|5298.7|3
1639468200000|2021-12-14 07:50:00|5309|5303|5310.5|5304.5|5310.5|5304.5|5309|5303|3
1639468500000|2021-12-14 07:55:00|5310.2|5304.2|5305.7|5299.7|5310.2|5304.2|5305.5|5299.5|5
1639468800000|2021-12-14 08:00:00|5305.5|5299.5|5312.5|5306.5|5312.5|5306.5|5305|5299|10
1639469100000|2021-12-14 08:05:00|5312|5306|5318.7|5312.7|5318.7|5312.7|5312|5306|19
1639469400000|2021-12-14 08:10:00|5318.5|5312.5|5313|5307|5318.7|5312.7|5313|5307|11
1639469700000|2021-12-14 08:15:00|5312.8|5306.8|5312.2|5306.2|5312.8|5306.8|5311|5305|26
1639470000000|2021-12-14 08:20:00|5312.7|5306.7|5315.2|5309.2|5315.2|5309.2|5312|5306|4
1639470300000|2021-12-14 08:25:00|5315|5309|5315|5309|5317|5311|5313.5|5307.5|14
1639470600000|2021-12-14 08:30:00|5315.2|5309.2|5316.7|5310.7|5316.7|5310.7|5313|5307|11
1639470900000|2021-12-14 08:35:00|5316|5310|5313.4|5307.4|5319.7|5313.7|5312.9|5306.9|41
1639471200000|2021-12-14 08:40:00|5313.9|5307.9|5313.6|5307.6|5317.2|5311.2|5313.4|5307.4|26
1639471500000|2021-12-14 08:45:00|5313.8|5307.8|5310.2|5304.2|5314.6|5308.6|5310.2|5304.2|24
1639471800000|2021-12-14 08:50:00|5310.4|5304.4|5306.5|5300.5|5310.7|5304.7|5306.5|5300.5|25
1639472100000|2021-12-14 08:55:00|5306.2|5300.2|5305.9|5299.9|5306.4|5300.4|5305.5|5299.5|7
1639472400000|2021-12-14 09:00:00|5305.7|5299.7|5299.7|5293.7|5306.6|5300.6|5299.5|5293.5|28
1639472700000|2021-12-14 09:05:00|5300|5294|5303.9|5297.9|5304.6|5298.6|5299.7|5293.7|55
1639473000000|2021-12-14 09:10:00|5304.2|5298.2|5304.4|5298.4|5304.9|5298.9|5302.2|5296.2|3
1639473300000|2021-12-14 09:15:00|5303.2|5297.2|5303.4|5297.4|5305.2|5299.2|5302.2|5296.2|5
1639473600000|2021-12-14 09:20:00|5303.6|5297.6|5303.9|5297.9|5306.1|5300.1|5303.4|5297.4|11
1639473900000|2021-12-14 09:25:00|5304.6|5298.6|5304.6|5298.6|5308.4|5302.4|5303.7|5297.7|8
1639474200000|2021-12-14 09:30:00|5304.2|5298.2|5308.9|5302.9|5313.2|5307.2|5304.2|5298.2|39
1639474500000|2021-12-14 09:35:00|5309.3|5303.3|5300.9|5294.9|5309.3|5303.3|5298.7|5292.7|27
1639474800000|2021-12-14 09:40:00|5301.1|5295.1|5299.4|5293.4|5301.4|5295.4|5298.7|5292.7|10
1639475100000|2021-12-14 09:45:00|5298.9|5292.9|5300.2|5294.2|5303.1|5297.1|5298.7|5292.7|13
1639475400000|2021-12-14 09:50:00|5299.4|5293.4|5299.6|5293.6|5300.9|5294.9|5298.7|5292.7|28
1639475700000|2021-12-14 09:55:00|5299.9|5293.9|5297|5291|5302.7|5296.7|5293.8|5287.8|67
1639476000000|2021-12-14 10:00:00|5296|5290|5290|5284|5296.5|5290.5|5289.8|5283.8|41
1639476300000|2021-12-14 10:05:00|5289.8|5283.8|5294.8|5288.8|5294.8|5288.8|5289.3|5283.3|54
1639476600000|2021-12-14 10:10:00|5295.3|5289.3|5293.2|5287.2|5296.3|5290.3|5292|5286|20
1639476900000|2021-12-14 10:15:00|5294.8|5288.8|5285|5279|5294.8|5288.8|5282.8|5276.8|80
1639477200000|2021-12-14 10:20:00|5285.2|5279.2|5287.2|5281.2|5287.7|5281.7|5284.5|5278.5|14
1639477500000|2021-12-14 10:25:00|5287|5281|5286|5280|5287.7|5281.7|5286|5280|12
1639477800000|2021-12-14 10:30:00|5284.3|5278.3|5283.5|5277.5|5284.3|5278.3|5280.5|5274.5|62
1639478100000|2021-12-14 10:35:00|5282.8|5276.8|5287.5|5281.5|5287.7|5281.7|5282.5|5276.5|12
1639478400000|2021-12-14 10:40:00|5287|5281|5287.2|5281.2|5288.2|5282.2|5287|5281|16
1639478700000|2021-12-14 10:45:00|5287|5281|5279.3|5273.3|5288|5282|5275.2|5269.2|80
1639479000000|2021-12-14 10:50:00|5279|5273|5279|5273|5282.5|5276.5|5278.8|5272.8|13
1639479300000|2021-12-14 10:55:00|5277.3|5271.3|5275.5|5269.5|5277.3|5271.3|5275.2|5269.2|114
1639479600000|2021-12-14 11:00:00|5275.8|5269.8|5276|5270|5276|5270|5273.5|5267.5|48
1639479900000|2021-12-14 11:05:00|5274.8|5268.8|5275.3|5269.3|5276.3|5270.3|5273.8|5267.8|102
1639480200000|2021-12-14 11:10:00|5275.8|5269.8|5268.8|5262.8|5275.8|5269.8|5268.8|5262.8|60
1639480500000|2021-12-14 11:15:00|5269.3|5263.3|5266.4|5260.4|5269.3|5263.3|5264.1|5258.1|215
1639480800000|2021-12-14 11:20:00|5267.1|5261.1|5268.3|5262.3|5270.8|5264.8|5266.1|5260.1|130
1639481100000|2021-12-14 11:25:00|5268|5262|5278.8|5272.8|5278.8|5272.8|5267|5261|24
1639481400000|2021-12-14 11:30:00|5279.8|5273.8|5278.8|5272.8|5280.5|5274.5|5277.3|5271.3|22
1639481700000|2021-12-14 11:35:00|5279|5273|5277.6|5271.6|5280|5274|5277.6|5271.6|6
1639482000000|2021-12-14 11:40:00|5277.1|5271.1|5288.8|5282.8|5290.3|5284.3|5271.3|5265.3|66
1639482300000|2021-12-14 11:45:00|5288.9|5282.9|5284.8|5278.8|5290.3|5284.3|5284.1|5278.1|42
1639482600000|2021-12-14 11:50:00|5284.3|5278.3|5286.6|5280.6|5289.8|5283.8|5283.9|5277.9|26
1639482900000|2021-12-14 11:55:00|5287.3|5281.3|5288.3|5282.3|5289.8|5283.8|5287.3|5281.3|9
1639483200000|2021-12-14 12:00:00|5288.6|5282.6|5289.8|5283.8|5289.8|5283.8|5287.6|5281.6|19
1639483500000|2021-12-14 12:05:00|5290.3|5284.3|5284.8|5278.8|5290.3|5284.3|5284.1|5278.1|28
1639483800000|2021-12-14 12:10:00|5284.6|5278.6|5287.3|5281.3|5289.3|5283.3|5283.1|5277.1|53
1639484100000|2021-12-14 12:15:00|5287.6|5281.6|5289.8|5283.8|5290.3|5284.3|5287.1|5281.1|18
1639484400000|2021-12-14 12:20:00|5290|5284|5288.8|5282.8|5290.3|5284.3|5288.3|5282.3|8
1639484700000|2021-12-14 12:25:00|5290.1|5284.1|5287.8|5281.8|5292.4|5286.4|5284.1|5278.1|49
1639485000000|2021-12-14 12:30:00|5286.1|5280.1|5284.1|5278.1|5286.1|5280.1|5280.3|5274.3|17
1639485300000|2021-12-14 12:35:00|5284.3|5278.3|5284.6|5278.6|5286.4|5280.4|5283.3|5277.3|20
1639485600000|2021-12-14 12:40:00|5285|5279|5285|5279|5286.6|5280.6|5283.1|5277.1|8
1639485900000|2021-12-14 12:45:00|5284.5|5278.5|5284.3|5278.3|5285.3|5279.3|5280.8|5274.8|12
1639486200000|2021-12-14 12:50:00|5284.1|5278.1|5288.1|5282.1|5289.1|5283.1|5281.9|5275.9|27
1639486500000|2021-12-14 12:55:00|5287.9|5281.9|5290.1|5284.1|5290.3|5284.3|5286.8|5280.8|15
1639486800000|2021-12-14 13:00:00|5289.9|5283.9|5287.3|5281.3|5299.8|5293.8|5281.8|5275.8|77
1639487100000|2021-12-14 13:05:00|5287.1|5281.1|5289.8|5283.8|5290.8|5284.8|5280.9|5274.9|65
1639487400000|2021-12-14 13:10:00|5290.6|5284.6|5296|5290|5297.8|5291.8|5290.6|5284.6|347
1639487700000|2021-12-14 13:15:00|5294.9|5288.9|5293.4|5287.4|5298.2|5292.2|5292.6|5286.6|201
1639488000000|2021-12-14 13:20:00|5293.6|5287.6|5292.4|5286.4|5293.9|5287.9|5290.9|5284.9|17
1639488300000|2021-12-14 13:25:00|5292.9|5286.9|5289.2|5283.2|5293.4|5287.4|5289.2|5283.2|10
1639488600000|2021-12-14 13:30:00|5290.2|5284.2|5294|5288|5294.5|5288.5|5287.3|5281.3|81
1639488900000|2021-12-14 13:35:00|5292.8|5286.8|5293.2|5287.2|5294.8|5288.8|5287.4|5281.4|103
1639489200000|2021-12-14 13:40:00|5292.7|5286.7|5293.7|5287.7|5294.2|5288.2|5288.4|5282.4|474
1639492200000|2021-12-14 14:30:00|5292.6|5286.6|5300.9|5294.9|5302.6|5296.6|5265|5259|1668
1639492500000|2021-12-14 14:35:00|5300.7|5294.7|5289.7|5283.7|5306.6|5300.6|5284.7|5278.7|578
1639492800000|2021-12-14 14:40:00|5290.1|5284.1|5278.7|5272.7|5296.4|5290.4|5271.8|5265.8|426
1639493100000|2021-12-14 14:45:00|5278.9|5272.9|5279|5273|5287.3|5281.3|5270.6|5264.6|281
1639493400000|2021-12-14 14:50:00|5279.5|5273.5|5258.6|5252.6|5279.7|5273.7|5258.6|5252.6|411
1639493700000|2021-12-14 14:55:00|5260.1|5254.1|5265.2|5259.2|5265.9|5259.9|5254.3|5248.3|439
1639494000000|2021-12-14 15:00:00|5265.6|5259.6|5257.8|5251.8|5271.6|5265.6|5257.8|5251.8|786
1639494300000|2021-12-14 15:05:00|5258.1|5252.1|5258.1|5252.1|5265|5259|5251.8|5245.8|314
1639494600000|2021-12-14 15:10:00|5257.1|5251.1|5241.8|5235.8|5258.6|5252.6|5236.8|5230.8|537
1639494900000|2021-12-14 15:15:00|5240.6|5234.6|5225.4|5219.4|5242.4|5236.4|5219.2|5213.2|428
1639495200000|2021-12-14 15:20:00|5226.4|5220.4|5232.9|5226.9|5240.4|5234.4|5226.4|5220.4|299
1639495500000|2021-12-14 15:25:00|5233.1|5227.1|5232.1|5226.1|5241.9|5235.9|5223.2|5217.2|340
1639495800000|2021-12-14 15:30:00|5231.6|5225.6|5225.4|5219.4|5234.9|5228.9|5222.2|5216.2|309
1639496100000|2021-12-14 15:35:00|5225.2|5219.2|5222.1|5216.1|5234|5228|5219.6|5213.6|224
1639496400000|2021-12-14 15:40:00|5221.9|5215.9|5226.9|5220.9|5233.1|5227.1|5215.9|5209.9|468
1639496700000|2021-12-14 15:45:00|5227.4|5221.4|5222.4|5216.4|5228.4|5222.4|5221.6|5215.6|308
1639497000000|2021-12-14 15:50:00|5222.2|5216.2|5213.4|5207.4|5227.4|5221.4|5212.6|5206.6|365
1639497300000|2021-12-14 15:55:00|5213.2|5207.2|5219|5213|5220.9|5214.9|5211.6|5205.6|188
1639497600000|2021-12-14 16:00:00|5218.7|5212.7|5218.2|5212.2|5220.1|5214.1|5209.4|5203.4|290
1639497900000|2021-12-14 16:05:00|5218|5212|5220.4|5214.4|5221.9|5215.9|5217.7|5211.7|149
1639498200000|2021-12-14 16:10:00|5220.2|5214.2|5226.2|5220.2|5236.8|5230.8|5220.2|5214.2|298
1639498500000|2021-12-14 16:15:00|5226.9|5220.9|5238.2|5232.2|5238.2|5232.2|5225.8|5219.8|494
1639498800000|2021-12-14 16:20:00|5238|5232|5240.3|5234.3|5240.3|5234.3|5231.6|5225.6|190
1639499100000|2021-12-14 16:25:00|5240|5234|5238.5|5232.5|5244.4|5238.4|5237.5|5231.5|247
1639499400000|2021-12-14 16:30:00|5239|5233|5229|5223|5241.5|5235.5|5228.6|5222.6|315
1639499700000|2021-12-14 16:35:00|5228.8|5222.8|5233.7|5227.7|5239|5233|5228.1|5222.1|180
1639500000000|2021-12-14 16:40:00|5233.5|5227.5|5239|5233|5242.3|5236.3|5232.2|5226.2|267
1639500300000|2021-12-14 16:45:00|5238.5|5232.5|5243.3|5237.3|5244|5238|5234.1|5228.1|304
1639500600000|2021-12-14 16:50:00|5242.6|5236.6|5232.6|5226.6|5248.4|5242.4|5230.6|5224.6|229
1639500900000|2021-12-14 16:55:00|5232.8|5226.8|5224.6|5218.6|5232.8|5226.8|5224.6|5218.6|322
1639501200000|2021-12-14 17:00:00|5224.8|5218.8|5225.6|5219.6|5231.6|5225.6|5224.4|5218.4|321
1639501500000|2021-12-14 17:05:00|5226.6|5220.6|5230.4|5224.4|5230.9|5224.9|5226.4|5220.4|112
1639501800000|2021-12-14 17:10:00|5230.1|5224.1|5226.6|5220.6|5231.9|5225.9|5223.6|5217.6|244
1639502100000|2021-12-14 17:15:00|5226.4|5220.4|5225.6|5219.6|5227.1|5221.1|5223.1|5217.1|232
1639502400000|2021-12-14 17:20:00|5225.1|5219.1|5225.6|5219.6|5226.6|5220.6|5224.1|5218.1|244
1639502700000|2021-12-14 17:25:00|5225.1|5219.1|5222|5216|5226.8|5220.8|5221.1|5215.1|381
1639503000000|2021-12-14 17:30:00|5222.3|5216.3|5223.8|5217.8|5227.3|5221.3|5220.7|5214.7|380
1639503300000|2021-12-14 17:35:00|5225.3|5219.3|5223|5217|5225.8|5219.8|5221.1|5215.1|202
1639503600000|2021-12-14 17:40:00|5222.8|5216.8|5222.8|5216.8|5223.8|5217.8|5218.5|5212.5|191
1639503900000|2021-12-14 17:45:00|5221.9|5215.9|5222.6|5216.6|5224.8|5218.8|5221.6|5215.6|202
1639504200000|2021-12-14 17:50:00|5222.4|5216.4|5216|5210|5223.8|5217.8|5215.1|5209.1|271
1639504500000|2021-12-14 17:55:00|5216.3|5210.3|5219|5213|5220.1|5214.1|5214.7|5208.7|195
1639504800000|2021-12-14 18:00:00|5218.8|5212.8|5217.3|5211.3|5220.2|5214.2|5214.9|5208.9|171
1639505100000|2021-12-14 18:05:00|5217.1|5211.1|5215.9|5209.9|5219.6|5213.6|5214.7|5208.7|241
1639505400000|2021-12-14 18:10:00|5216.1|5210.1|5215.6|5209.6|5216.6|5210.6|5213.4|5207.4|148
1639505700000|2021-12-14 18:15:00|5215.9|5209.9|5217|5211|5217.5|5211.5|5215.5|5209.5|145
1639506000000|2021-12-14 18:20:00|5216.7|5210.7|5219.2|5213.2|5219.7|5213.7|5216.5|5210.5|105
1639506300000|2021-12-14 18:25:00|5219.4|5213.4|5223.2|5217.2|5227.2|5221.2|5219.4|5213.4|146
1639506600000|2021-12-14 18:30:00|5223.4|5217.4|5223.3|5217.3|5227|5221|5220|5214|208
1639506900000|2021-12-14 18:35:00|5223.8|5217.8|5232.7|5226.7|5238.2|5232.2|5221.6|5215.6|399
1639507200000|2021-12-14 18:40:00|5232.5|5226.5|5234|5228|5234.4|5228.4|5228.7|5222.7|247
1639507500000|2021-12-14 18:45:00|5233.6|5227.6|5235.8|5229.8|5239.5|5233.5|5233.1|5227.1|280
1639507800000|2021-12-14 18:50:00|5235.6|5229.6|5228.8|5222.8|5241.6|5235.6|5227.1|5221.1|255
1639508100000|2021-12-14 18:55:00|5228.6|5222.6|5228.8|5222.8|5231.8|5225.8|5227.5|5221.5|133
1639508400000|2021-12-14 19:00:00|5229|5223|5233.6|5227.6|5234.6|5228.6|5226.7|5220.7|282
1639508700000|2021-12-14 19:05:00|5233.3|5227.3|5242.1|5236.1|5246.1|5240.1|5231.8|5225.8|416
1639509000000|2021-12-14 19:10:00|5241.3|5235.3|5235.2|5229.2|5243.1|5237.1|5226.4|5220.4|1362
1639509300000|2021-12-14 19:15:00|5234.9|5228.9|5233|5227|5245.2|5239.2|5225.7|5219.7|468
1639530000000|2021-12-15 01:00:00|5232.3|5226.3|5236|5230|5238.7|5232.7|5226.7|5220.7|71
1639530300000|2021-12-15 01:05:00|5235.5|5229.5|5225.7|5219.7|5237|5231|5222.7|5216.7|106
1639530600000|2021-12-15 01:10:00|5225.5|5219.5|5226|5220|5230.5|5224.5|5222.3|5216.3|37
1639530900000|2021-12-15 01:15:00|5226.5|5220.5|5223.3|5217.3|5227.5|5221.5|5220.2|5214.2|13
1639531200000|2021-12-15 01:20:00|5223.5|5217.5|5223.7|5217.7|5230.2|5224.2|5223.5|5217.5|21
1639531500000|2021-12-15 01:25:00|5224|5218|5219.7|5213.7|5225|5219|5219.7|5213.7|8
1639531800000|2021-12-15 01:30:00|5219.4|5213.4|5218.7|5212.7|5219.7|5213.7|5217.2|5211.2|13
1639532100000|2021-12-15 01:35:00|5218.5|5212.5|5219.5|5213.5|5220.2|5214.2|5215.8|5209.8|24
1639532400000|2021-12-15 01:40:00|5219.7|5213.7|5221.5|5215.5|5223|5217|5219.5|5213.5|8
1639532700000|2021-12-15 01:45:00|5221.7|5215.7|5222.3|5216.3|5225|5219|5221.7|5215.7|17
1639533000000|2021-12-15 01:50:00|5222|5216|5222|5216|5223.7|5217.7|5221.8|5215.8|9
1639533300000|2021-12-15 01:55:00|5221.3|5215.3|5220.2|5214.2|5222.8|5216.8|5217.7|5211.7|37
1639533600000|2021-12-15 02:00:00|5219.8|5213.8|5222.5|5216.5|5223|5217|5218.5|5212.5|21
1639533900000|2021-12-15 02:05:00|5221.7|5215.7|5221.5|5215.5|5223.7|5217.7|5221.3|5215.3|10
1639534200000|2021-12-15 02:10:00|5222|5216|5222.5|5216.5|5223|5217|5220.5|5214.5|3
1639534500000|2021-12-15 02:15:00|5222|5216|5221.7|5215.7|5223|5217|5221|5215|6
1639534800000|2021-12-15 02:20:00|5222|5216|5221.5|5215.5|5223.2|5217.2|5221|5215|5
1639535100000|2021-12-15 02:25:00|5222.5|5216.5|5221.2|5215.2|5223|5217|5221|5215|4
1639535400000|2021-12-15 02:30:00|5221.5|5215.5|5217.2|5211.2|5221.7|5215.7|5217|5211|7
1639535700000|2021-12-15 02:35:00|5217|5211|5214.8|5208.8|5217|5211|5208.7|5202.7|48
1639536000000|2021-12-15 02:40:00|5215.3|5209.3|5211|5205|5216.8|5210.8|5211|5205|7
1639536300000|2021-12-15 02:45:00|5211.2|5205.2|5204.3|5198.3|5213.7|5207.7|5201|5195|59
1639536600000|2021-12-15 02:50:00|5204.6|5198.6|5203.3|5197.3|5205.4|5199.4|5202.4|5196.4|27
1639536900000|2021-12-15 02:55:00|5203|5197|5203.6|5197.6|5205.8|5199.8|5202.1|5196.1|21
1639537200000|2021-12-15 03:00:00|5204.3|5198.3|5197.8|5191.8|5205.3|5199.3|5197.1|5191.1|57
1639537500000|2021-12-15 03:05:00|5198.1|5192.1|5196.9|5190.9|5198.8|5192.8|5195.4|5189.4|100
1639537800000|2021-12-15 03:10:00|5196.4|5190.4|5200.6|5194.6|5202.6|5196.6|5195.9|5189.9|27
1639538100000|2021-12-15 03:15:00|5200.8|5194.8|5195.4|5189.4|5204.6|5198.6|5192.2|5186.2|22
1639538400000|2021-12-15 03:20:00|5195.6|5189.6|5205.3|5199.3|5207.6|5201.6|5195.6|5189.6|34
1639538700000|2021-12-15 03:25:00|5206.3|5200.3|5197.9|5191.9|5206.3|5200.3|5196.9|5190.9|19
1639539000000|2021-12-15 03:30:00|5198.4|5192.4|5191.4|5185.4|5199.9|5193.9|5191.4|5185.4|24
1639539300000|2021-12-15 03:35:00|5190.9|5184.9|5190.8|5184.8|5198.3|5192.3|5189.8|5183.8|57
1639539600000|2021-12-15 03:40:00|5189.9|5183.9|5190.7|5184.7|5190.9|5184.9|5189.6|5183.6|19
1639539900000|2021-12-15 03:45:00|5190.4|5184.4|5191.4|5185.4|5197.4|5191.4|5190.2|5184.2|23
1639540200000|2021-12-15 03:50:00|5190.9|5184.9|5191.4|5185.4|5194.7|5188.7|5190.4|5184.4|37
1639540500000|2021-12-15 03:55:00|5191.6|5185.6|5189.2|5183.2|5191.6|5185.6|5186.4|5180.4|19
1639540800000|2021-12-15 04:00:00|5189.4|5183.4|5189|5183|5190.4|5184.4|5188.5|5182.5|11
1639541100000|2021-12-15 04:05:00|5188.7|5182.7|5187.2|5181.2|5189.7|5183.7|5187|5181|12
1639541400000|2021-12-15 04:10:00|5186.7|5180.7|5188.5|5182.5|5189.7|5183.7|5185.7|5179.7|50
1639541700000|2021-12-15 04:15:00|5188.2|5182.2|5187|5181|5189.2|5183.2|5187|5181|9
1639542000000|2021-12-15 04:20:00|5186.5|5180.5|5188|5182|5188.5|5182.5|5185.7|5179.7|11
1639542300000|2021-12-15 04:25:00|5187.7|5181.7|5187|5181|5187.7|5181.7|5186.2|5180.2|7
1639542600000|2021-12-15 04:30:00|5186.5|5180.5|5185.8|5179.8|5187|5181|5185.8|5179.8|11
1639542900000|2021-12-15 04:35:00|5186|5180|5185.5|5179.5|5187.5|5181.5|5185.5|5179.5|17
1639543200000|2021-12-15 04:40:00|5187|5181|5186.5|5180.5|5187|5181|5185|5179|21
1639543500000|2021-12-15 04:45:00|5186.7|5180.7|5185.5|5179.5|5186.7|5180.7|5185.5|5179.5|2
1639543800000|2021-12-15 04:50:00|5185.7|5179.7|5186.2|5180.2|5186.5|5180.5|5185|5179|3
1639544100000|2021-12-15 04:55:00|5186.7|5180.7|5185|5179|5186.7|5180.7|5185|5179|2
1639544400000|2021-12-15 05:00:00|5184|5178|5184.9|5178.9|5185.4|5179.4|5183|5177|51
1639544700000|2021-12-15 05:05:00|5185.2|5179.2|5185.2|5179.2|5185.9|5179.9|5185|5179|11
1639545000000|2021-12-15 05:10:00|5185|5179|5185.2|5179.2|5185.2|5179.2|5184.3|5178.3|0
1639545300000|2021-12-15 05:15:00|5185|5179|5185.2|5179.2|5185.2|5179.2|5184.5|5178.5|5
1639545600000|2021-12-15 05:20:00|5185.4|5179.4|5185.2|5179.2|5185.4|5179.4|5185.2|5179.2|1
1639545900000|2021-12-15 05:25:00|5185.4|5179.4|5184.7|5178.7|5186.2|5180.2|5179.2|5173.2|32
1639546200000|2021-12-15 05:30:00|5185.9|5179.9|5191.2|5185.2|5193.2|5187.2|5185|5179|98
1639546500000|2021-12-15 05:35:00|5190.7|5184.7|5184.5|5178.5|5190.7|5184.7|5182.2|5176.2|17
1639546800000|2021-12-15 05:40:00|5182.7|5176.7|5180|5174|5184.7|5178.7|5179|5173|19
1639547100000|2021-12-15 05:45:00|5179.8|5173.8|5179|5173|5180.2|5174.2|5179|5173|5
1639547400000|2021-12-15 05:50:00|5179.5|5173.5|5186|5180|5186|5180|5179.5|5173.5|16
1639547700000|2021-12-15 05:55:00|5185.7|5179.7|5186.5|5180.5|5186.5|5180.5|5184.5|5178.5|5
1639548000000|2021-12-15 06:00:00|5186|5180|5192.2|5186.2|5194|5188|5186|5180|68
1639548300000|2021-12-15 06:05:00|5192|5186|5193.9|5187.9|5194|5188|5192|5186|8
1639548600000|2021-12-15 06:10:00|5193.7|5187.7|5196.7|5190.7|5198.4|5192.4|5191.4|5185.4|64
1639548900000|2021-12-15 06:15:00|5196.4|5190.4|5204|5198|5205|5199|5196.2|5190.2|33
1639549200000|2021-12-15 06:20:00|5205|5199|5210.2|5204.2|5211.2|5205.2|5204.7|5198.7|15
1639549500000|2021-12-15 06:25:00|5209.7|5203.7|5207.2|5201.2|5210.2|5204.2|5205.5|5199.5|10
1639549800000|2021-12-15 06:30:00|5206.7|5200.7|5198.4|5192.4|5209.7|5203.7|5198.2|5192.2|35
1639550100000|2021-12-15 06:35:00|5198.2|5192.2|5201|5195|5201.7|5195.7|5193.2|5187.2|24
1639550400000|2021-12-15 06:40:00|5201.2|5195.2|5200.5|5194.5|5203|5197|5199.5|5193.5|39
1639550700000|2021-12-15 06:45:00|5200.2|5194.2|5187|5181|5200.2|5194.2|5186.5|5180.5|43
1639551000000|2021-12-15 06:50:00|5187.1|5181.1|5182.1|5176.1|5187.1|5181.1|5180.5|5174.5|19
1639551300000|2021-12-15 06:55:00|5182.3|5176.3|5183.3|5177.3|5186|5180|5181.6|5175.6|6
1639551600000|2021-12-15 07:00:00|5183.6|5177.6|5180.8|5174.8|5184|5178|5179.1|5173.1|19
1639551900000|2021-12-15 07:05:00|5181|5175|5182.7|5176.7|5183.2|5177.2|5179|5173|24
1639552200000|2021-12-15 07:10:00|5182|5176|5174.7|5168.7|5182|5176|5174.2|5168.2|47
1639552500000|2021-12-15 07:15:00|5174.9|5168.9|5171.7|5165.7|5176.2|5170.2|5171.5|5165.5|40
1639552800000|2021-12-15 07:20:00|5172.7|5166.7|5169.9|5163.9|5174|5168|5169.4|5163.4|15
1639553100000|2021-12-15 07:25:00|5170.4|5164.4|5169.9|5163.9|5173.2|5167.2|5169.9|5163.9|11
1639553400000|2021-12-15 07:30:00|5170.2|5164.2|5170.4|5164.4|5170.4|5164.4|5169.4|5163.4|21
1639553700000|2021-12-15 07:35:00|5170.2|5164.2|5171.5|5165.5|5178.2|5172.2|5170.2|5164.2|35
1639554000000|2021-12-15 07:40:00|5171.7|5165.7|5171.4|5165.4|5173.4|5167.4|5170|5164|13
1639554300000|2021-12-15 07:45:00|5171.6|5165.6|5171.2|5165.2|5171.9|5165.9|5169.7|5163.7|13
1639554600000|2021-12-15 07:50:00|5171|5165|5170.9|5164.9|5171.4|5165.4|5170.2|5164.2|3
1639554900000|2021-12-15 07:55:00|5170.7|5164.7|5170.2|5164.2|5171.9|5165.9|5169.4|5163.4|16
1639555200000|2021-12-15 08:00:00|5170.5|5164.5|5176.7|5170.7|5177.7|5171.7|5170.5|5164.5|20
1639555500000|2021-12-15 08:05:00|5176.5|5170.5|5181.3|5175.3|5184.4|5178.4|5175.7|5169.7|84
1639555800000|2021-12-15 08:10:00|5181.1|5175.1|5181.6|5175.6|5184.8|5178.8|5176.8|5170.8|38
1639556100000|2021-12-15 08:15:00|5181.8|5175.8|5182.6|5176.6|5184.8|5178.8|5179.8|5173.8|15
1639556400000|2021-12-15 08:20:00|5182.8|5176.8|5184.8|5178.8|5184.8|5178.8|5178.2|5172.2|6
1639556700000|2021-12-15 08:25:00|5185.3|5179.3|5188.1|5182.1|5188.1|5182.1|5182|5176|5
1639557000000|2021-12-15 08:30:00|5187.8|5181.8|5187.9|5181.9|5191.9|5185.9|5186.7|5180.7|3
1639557300000|2021-12-15 08:35:00|5188.2|5182.2|5182.7|5176.7|5190.4|5184.4|5182|5176|14
1639557600000|2021-12-15 08:40:00|5182.9|5176.9|5186.7|5180.7|5189.9|5183.9|5182.9|5176.9|10
1639557900000|2021-12-15 08:45:00|5185.7|5179.7|5187.2|5181.2|5187.9|5181.9|5183.2|5177.2|2
1639558200000|2021-12-15 08:50:00|5187.5|5181.5|5187.7|5181.7|5188.2|5182.2|5186.2|5180.2|8
1639558500000|2021-12-15 08:55:00|5187.2|5181.2|5182|5176|5188.4|5182.4|5181.5|5175.5|27
1639558800000|2021-12-15 09:00:00|5181.5|5175.5|5183.2|5177.2|5185.4|5179.4|5176.2|5170.2|18
1639559100000|2021-12-15 09:05:00|5183.4|5177.4|5181|5175|5185.4|5179.4|5181|5175|10
1639559400000|2021-12-15 09:10:00|5180.8|5174.8|5179.2|5173.2|5181.2|5175.2|5175.5|5169.5|29
1639559700000|2021-12-15 09:15:00|5179|5173|5177.5|5171.5|5179|5173|5176.7|5170.7|17
1639560000000|2021-12-15 09:20:00|5177.2|5171.2|5174.5|5168.5|5177.2|5171.2|5173.5|5167.5|21
1639560300000|2021-12-15 09:25:00|5174.2|5168.2|5173.6|5167.6|5175.3|5169.3|5169.7|5163.7|45
1639560600000|2021-12-15 09:30:00|5173.1|5167.1|5170.8|5164.8|5173.1|5167.1|5170.3|5164.3|19
1639560900000|2021-12-15 09:35:00|5171.7|5165.7|5166.8|5160.8|5172.2|5166.2|5161.8|5155.8|45
1639561200000|2021-12-15 09:40:00|5163.2|5157.2|5161.5|5155.5|5164|5158|5161.5|5155.5|117
1639561500000|2021-12-15 09:45:00|5159.7|5153.7|5159.2|5153.2|5161|5155|5159|5153|185
1639561800000|2021-12-15 09:50:00|5158.9|5152.9|5164.7|5158.7|5165.7|5159.7|5158.7|5152.7|99
1639562100000|2021-12-15 09:55:00|5165.2|5159.2|5171|5165|5171.2|5165.2|5162.7|5156.7|26
1639562400000|2021-12-15 10:00:00|5170.8|5164.8|5160.5|5154.5|5171|5165|5159.9|5153.9|20
1639562700000|2021-12-15 10:05:00|5160.2|5154.2|5160.7|5154.7|5165.2|5159.2|5157.9|5151.9|48
1639563000000|2021-12-15 10:10:00|5161.4|5155.4|5158.4|5152.4|5161.4|5155.4|5156.9|5150.9|24
1639563300000|2021-12-15 10:15:00|5157|5151|5157.2|5151.2|5160.2|5154.2|5157|5151|21
1639563600000|2021-12-15 10:20:00|5157|5151|5158.2|5152.2|5159.5|5153.5|5154.5|5148.5|44
1639563900000|2021-12-15 10:25:00|5158.5|5152.5|5156|5150|5163.2|5157.2|5156|5150|20
1639564200000|2021-12-15 10:30:00|5155.5|5149.5|5159.5|5153.5|5160.8|5154.8|5155.5|5149.5|38
1639564500000|2021-12-15 10:35:00|5159.8|5153.8|5157.1|5151.1|5160.5|5154.5|5155.8|5149.8|26
1639564800000|2021-12-15 10:40:00|5156.9|5150.9|5157.8|5151.8|5157.8|5151.8|5155.3|5149.3|17
1639565100000|2021-12-15 10:45:00|5157.6|5151.6|5158.3|5152.3|5158.6|5152.6|5157.1|5151.1|5
1639565400000|2021-12-15 10:50:00|5158.6|5152.6|5157.6|5151.6|5160.1|5154.1|5157.6|5151.6|4
1639565700000|2021-12-15 10:55:00|5157.9|5151.9|5158.4|5152.4|5158.4|5152.4|5155.9|5149.9|10
1639566000000|2021-12-15 11:00:00|5159.1|5153.1|5162.8|5156.8|5163|5157|5159.1|5153.1|22
1639566300000|2021-12-15 11:05:00|5163.3|5157.3|5159.8|5153.8|5163.3|5157.3|5159.3|5153.3|7
1639566600000|2021-12-15 11:10:00|5160.3|5154.3|5159.5|5153.5|5161.8|5155.8|5157.5|5151.5|42
1639566900000|2021-12-15 11:15:00|5160|5154|5161|5155|5161.5|5155.5|5158.3|5152.3|19
1639567200000|2021-12-15 11:20:00|5160.3|5154.3|5161|5155|5162.7|5156.7|5158.2|5152.2|55
1639567500000|2021-12-15 11:25:00|5161.7|5155.7|5161.9|5155.9|5161.9|5155.9|5161.2|5155.2|1
1639567800000|2021-12-15 11:30:00|5161.5|5155.5|5162.7|5156.7|5163.2|5157.2|5161.2|5155.2|9
1639568100000|2021-12-15 11:35:00|5162.5|5156.5|5163|5157|5163.2|5157.2|5162.2|5156.2|6
1639568400000|2021-12-15 11:40:00|5162.7|5156.7|5162|5156|5162.7|5156.7|5161.7|5155.7|0
1639568700000|2021-12-15 11:45:00|5162.5|5156.5|5163.4|5157.4|5163.9|5157.9|5161.8|5155.8|11
1639569000000|2021-12-15 11:50:00|5163.6|5157.6|5170.9|5164.9|5172.9|5166.9|5162.2|5156.2|51
1639569300000|2021-12-15 11:55:00|5171.4|5165.4|5171.4|5165.4|5171.9|5165.9|5170.2|5164.2|9
1639569600000|2021-12-15 12:00:00|5171.7|5165.7|5172.9|5166.9|5173.9|5167.9|5169.2|5163.2|30
1639569900000|2021-12-15 12:05:00|5173.4|5167.4|5173.9|5167.9|5173.9|5167.9|5171.2|5165.2|16
1639570200000|2021-12-15 12:10:00|5173.4|5167.4|5173.4|5167.4|5173.9|5167.9|5171.2|5165.2|14
1639570500000|2021-12-15 12:15:00|5173.6|5167.6|5174.1|5168.1|5174.1|5168.1|5172.9|5166.9|43
1639570800000|2021-12-15 12:20:00|5174.3|5168.3|5170.4|5164.4|5174.3|5168.3|5165.9|5159.9|112
1639571100000|2021-12-15 12:25:00|5170.9|5164.9|5173.8|5167.8|5174.3|5168.3|5170.4|5164.4|31
1639571400000|2021-12-15 12:30:00|5174.1|5168.1|5181.4|5175.4|5182.9|5176.9|5173.1|5167.1|38
1639571700000|2021-12-15 12:35:00|5181.9|5175.9|5179.3|5173.3|5183.1|5177.1|5177.3|5171.3|91
1639572000000|2021-12-15 12:40:00|5179|5173|5179.1|5173.1|5181.6|5175.6|5177.8|5171.8|179
1639572300000|2021-12-15 12:45:00|5179.3|5173.3|5175.8|5169.8|5179.3|5173.3|5171.9|5165.9|46
1639572600000|2021-12-15 12:50:00|5175.6|5169.6|5172.1|5166.1|5175.6|5169.6|5169.6|5163.6|32
1639572900000|2021-12-15 12:55:00|5172.4|5166.4|5172|5166|5172.6|5166.6|5168|5162|179
1639573200000|2021-12-15 13:00:00|5171.8|5165.8|5169.3|5163.3|5172|5166|5167.5|5161.5|38
1639573500000|2021-12-15 13:05:00|5168.8|5162.8|5168.6|5162.6|5170.3|5164.3|5167.3|5161.3|67
1639573800000|2021-12-15 13:10:00|5168.8|5162.8|5171|5165|5172.3|5166.3|5167.8|5161.8|73
1639574100000|2021-12-15 13:15:00|5170.8|5164.8|5173.5|5167.5|5173.5|5167.5|5170.8|5164.8|41
1639574400000|2021-12-15 13:20:00|5173.3|5167.3|5176.4|5170.4|5177.2|5171.2|5171.3|5165.3|69
1639574700000|2021-12-15 13:25:00|5176.6|5170.6|5170.4|5164.4|5177.9|5171.9|5169.7|5163.7|54
1639575000000|2021-12-15 13:30:00|5169.9|5163.9|5161.4|5155.4|5170.9|5164.9|5161|5155|48
1639575300000|2021-12-15 13:35:00|5161.7|5155.7|5165.4|5159.4|5165.6|5159.6|5161.2|5155.2|28
1639575600000|2021-12-15 13:40:00|5165.9|5159.9|5165.4|5159.4|5168.6|5162.6|5164.2|5158.2|179
1639578600000|2021-12-15 14:30:00|5165.9|5159.9|5159.7|5153.7|5173.7|5167.7|5146.2|5140.2|994
1639578900000|2021-12-15 14:35:00|5161.3|5155.3|5160.2|5154.2|5166.4|5160.4|5143.4|5137.4|333
1639579200000|2021-12-15 14:40:00|5160|5154|5147.2|5141.2|5160.2|5154.2|5144|5138|296
1639579500000|2021-12-15 14:45:00|5146.9|5140.9|5140.2|5134.2|5148.5|5142.5|5139.5|5133.5|589
1639579800000|2021-12-15 14:50:00|5140.4|5134.4|5140.1|5134.1|5149.9|5143.9|5136.7|5130.7|598
1639580100000|2021-12-15 14:55:00|5141.3|5135.3|5150.4|5144.4|5153.1|5147.1|5140.9|5134.9|282
1639580400000|2021-12-15 15:00:00|5150.6|5144.6|5153.9|5147.9|5158.6|5152.6|5148.4|5142.4|341
1639580700000|2021-12-15 15:05:00|5153.7|5147.7|5147.7|5141.7|5159.2|5153.2|5147.6|5141.6|271
1639581000000|2021-12-15 15:10:00|5146.5|5140.5|5145.7|5139.7|5158.5|5152.5|5142.7|5136.7|200
1639581300000|2021-12-15 15:15:00|5146|5140|5138.1|5132.1|5148.4|5142.4|5137.1|5131.1|182
1639581600000|2021-12-15 15:20:00|5137.8|5131.8|5140.6|5134.6|5141|5135|5134.7|5128.7|973
1639581900000|2021-12-15 15:25:00|5140.5|5134.5|5137|5131|5143.1|5137.1|5127.2|5121.2|295
1639582200000|2021-12-15 15:30:00|5136.8|5130.8|5126.2|5120.2|5142|5136|5124.5|5118.5|283
1639582500000|2021-12-15 15:35:00|5125.9|5119.9|5112.9|5106.9|5126.4|5120.4|5111.2|5105.2|604
1639582800000|2021-12-15 15:40:00|5113.1|5107.1|5111.7|5105.7|5118|5112|5109.9|5103.9|293
1639583100000|2021-12-15 15:45:00|5111.9|5105.9|5115.4|5109.4|5118.9|5112.9|5109.7|5103.7|199
1639583400000|2021-12-15 15:50:00|5115|5109|5114|5108|5121.2|5115.2|5111|5105|117
1639583700000|2021-12-15 15:55:00|5114.4|5108.4|5117.4|5111.4|5122.9|5116.9|5114.4|5108.4|117
1639584000000|2021-12-15 16:00:00|5118.2|5112.2|5126.4|5120.4|5127.5|5121.5|5115.4|5109.4|87
1639584300000|2021-12-15 16:05:00|5127|5121|5130|5124|5135.2|5129.2|5122|5116|1895
1639584600000|2021-12-15 16:10:00|5129.8|5123.8|5129.2|5123.2|5132.1|5126.1|5126|5120|126
1639584900000|2021-12-15 16:15:00|5129.4|5123.4|5130.7|5124.7|5131.2|5125.2|5123.2|5117.2|159
1639585200000|2021-12-15 16:20:00|5130.5|5124.5|5123.4|5117.4|5132|5126|5122.2|5116.2|227
1639585500000|2021-12-15 16:25:00|5123.5|5117.5|5124|5118|5128.5|5122.5|5121.9|5115.9|64
1639585800000|2021-12-15 16:30:00|5122|5116|5120.8|5114.8|5125.8|5119.8|5118|5112|216
1639586100000|2021-12-15 16:35:00|5121.2|5115.2|5121|5115|5122.2|5116.2|5117.8|5111.8|122
1639586400000|2021-12-15 16:40:00|5119.7|5113.7|5122.5|5116.5|5124.2|5118.2|5117|5111|131
1639586700000|2021-12-15 16:45:00|5122|5116|5121.8|5115.8|5123|5117|5115.9|5109.9|232
1639587000000|2021-12-15 16:50:00|5123.6|5117.6|5123.1|5117.1|5125.8|5119.8|5121.4|5115.4|126
1639587300000|2021-12-15 16:55:00|5123.3|5117.3|5130.6|5124.6|5131.9|5125.9|5123.3|5117.3|168
1639587600000|2021-12-15 17:00:00|5130.8|5124.8|5171|5165|5185.8|5179.8|5130.8|5124.8|1068
1639587900000|2021-12-15 17:05:00|5171.3|5165.3|5159.4|5153.4|5171.8|5165.8|5150.3|5144.3|270
1639588200000|2021-12-15 17:10:00|5158.9|5152.9|5185.3|5179.3|5192.8|5186.8|5157.9|5151.9|419
1639588500000|2021-12-15 17:15:00|5186.5|5180.5|5206.1|5200.1|5209.3|5203.3|5179.8|5173.8|808
1639588800000|2021-12-15 17:20:00|5205.8|5199.8|5213.4|5207.4|5221.8|5215.8|5201.1|5195.1|458
1639589100000|2021-12-15 17:25:00|5213.2|5207.2|5231.1|5225.1|5231.9|5225.9|5210.8|5204.8|213
1639589400000|2021-12-15 17:30:00|5230.8|5224.8|5236.5|5230.5|5255.4|5249.4|5226.9|5220.9|617
1639589700000|2021-12-15 17:35:00|5236.3|5230.3|5263.6|5257.6|5272.9|5266.9|5230.6|5224.6|429
1639590000000|2021-12-15 17:40:00|5262|5256|5244.5|5238.5|5267.4|5261.4|5241.5|5235.5|293
1639590300000|2021-12-15 17:45:00|5243.8|5237.8|5247.1|5241.1|5250.1|5244.1|5233.7|5227.7|175
1639590600000|2021-12-15 17:50:00|5247.6|5241.6|5254.2|5248.2|5260.7|5254.7|5239.7|5233.7|260
1639590900000|2021-12-15 17:55:00|5254.4|5248.4|5270.2|5264.2|5270.5|5264.5|5250.2|5244.2|142
1639591200000|2021-12-15 18:00:00|5270|5264|5265.5|5259.5|5271.2|5265.2|5260|5254|145
1639591500000|2021-12-15 18:05:00|5265.3|5259.3|5277.2|5271.2|5277.2|5271.2|5265.3|5259.3|184
1639591800000|2021-12-15 18:10:00|5277.5|5271.5|5283.8|5277.8|5284.7|5278.7|5268.8|5262.8|205
1639592100000|2021-12-15 18:15:00|5282.8|5276.8|5281.4|5275.4|5293.7|5287.7|5278.3|5272.3|657
1639592400000|2021-12-15 18:20:00|5282.1|5276.1|5298.9|5292.9|5300.1|5294.1|5279.4|5273.4|312
1639592700000|2021-12-15 18:25:00|5299.4|5293.4|5302.1|5296.1|5310.5|5304.5|5296.1|5290.1|362
1639593000000|2021-12-15 18:30:00|5301.6|5295.6|5294|5288|5305.8|5299.8|5292|5286|130
1639593300000|2021-12-15 18:35:00|5296.3|5290.3|5306|5300|5307.5|5301.5|5296|5290|156
1639593600000|2021-12-15 18:40:00|5305.5|5299.5|5320.5|5314.5|5329.3|5323.3|5304.5|5298.5|297
1639593900000|2021-12-15 18:45:00|5320.3|5314.3|5317.3|5311.3|5320.3|5314.3|5310|5304|563
1639594200000|2021-12-15 18:50:00|5316.5|5310.5|5333.6|5327.6|5334.1|5328.1|5312.5|5306.5|258
1639594500000|2021-12-15 18:55:00|5333.8|5327.8|5337.3|5331.3|5340.5|5334.5|5329.1|5323.1|285
1639594800000|2021-12-15 19:00:00|5337|5331|5325|5319|5339.3|5333.3|5310.4|5304.4|429
1639595100000|2021-12-15 19:05:00|5326.5|5320.5|5336.6|5330.6|5339.6|5333.6|5319.3|5313.3|325
1639595400000|2021-12-15 19:10:00|5337.6|5331.6|5347.4|5341.4|5365|5359|5335.9|5329.9|807
1639595700000|2021-12-15 19:15:00|5346.7|5340.7|5347.4|5341.4|5351.2|5345.2|5338.9|5332.9|384
1639616400000|2021-12-16 01:00:00|5348.3|5342.3|5378.9|5372.9|5382.8|5376.8|5341.3|5335.3|522
1639616700000|2021-12-16 01:05:00|5379.1|5373.1|5377.7|5371.7|5384.6|5378.6|5362.6|5356.6|147
1639617000000|2021-12-16 01:10:00|5378.4|5372.4|5386.4|5380.4|5386.4|5380.4|5367.7|5361.7|115
1639617300000|2021-12-16 01:15:00|5385.9|5379.9|5389.2|5383.2|5392.6|5386.6|5380.9|5374.9|105
1639617600000|2021-12-16 01:20:00|5389.4|5383.4|5386.7|5380.7|5399.4|5393.4|5385.9|5379.9|125
1639617900000|2021-12-16 01:25:00|5386.4|5380.4|5385.4|5379.4|5387.7|5381.7|5383.2|5377.2|35
1639618200000|2021-12-16 01:30:00|5385|5379|5389.9|5383.9|5391.6|5385.6|5384.7|5378.7|35
1639618500000|2021-12-16 01:35:00|5391.7|5385.7|5384.7|5378.7|5391.7|5385.7|5384.7|5378.7|37
1639618800000|2021-12-16 01:40:00|5384.9|5378.9|5384.2|5378.2|5387.4|5381.4|5383.6|5377.6|27
1639619100000|2021-12-16 01:45:00|5383.9|5377.9|5383.9|5377.9|5385.9|5379.9|5383.6|5377.6|11
1639619400000|2021-12-16 01:50:00|5383.4|5377.4|5378|5372|5383.4|5377.4|5377.9|5371.9|62
1639619700000|2021-12-16 01:55:00|5377.9|5371.9|5372.5|5366.5|5377.9|5371.9|5370.4|5364.4|78
1639620000000|2021-12-16 02:00:00|5372.7|5366.7|5384.5|5378.5|5387.4|5381.4|5372.4|5366.4|66
1639620300000|2021-12-16 02:05:00|5384.9|5378.9|5375|5369|5385|5379|5374.5|5368.5|38
1639620600000|2021-12-16 02:10:00|5374.9|5368.9|5373.5|5367.5|5374.9|5368.9|5370.7|5364.7|14
1639620900000|2021-12-16 02:15:00|5373|5367|5370.4|5364.4|5373|5367|5369.7|5363.7|25
1639621200000|2021-12-16 02:20:00|5370.7|5364.7|5373.4|5367.4|5377.7|5371.7|5370.5|5364.5|17
1639621500000|2021-12-16 02:25:00|5373.5|5367.5|5374.4|5368.4|5378.4|5372.4|5373.5|5367.5|19
1639621800000|2021-12-16 02:30:00|5375.5|5369.5|5374.2|5368.2|5377.4|5371.4|5373.9|5367.9|18
1639622100000|2021-12-16 02:35:00|5374|5368|5368.7|5362.7|5374.2|5368.2|5368.7|5362.7|10
1639622400000|2021-12-16 02:40:00|5368.9|5362.9|5371|5365|5373.9|5367.9|5362.9|5356.9|48
1639622700000|2021-12-16 02:45:00|5372|5366|5370.7|5364.7|5375|5369|5370.5|5364.5|14
1639623000000|2021-12-16 02:50:00|5364.9|5358.9|5367.2|5361.2|5368.2|5362.2|5364.9|5358.9|20
1639623300000|2021-12-16 02:55:00|5366.7|5360.7|5369.5|5363.5|5370|5364|5366.2|5360.2|5
1639623600000|2021-12-16 03:00:00|5370|5364|5372|5366|5372.7|5366.7|5369.2|5363.2|4
1639623900000|2021-12-16 03:05:00|5371.4|5365.4|5372|5366|5373.2|5367.2|5368.5|5362.5|7
1639624200000|2021-12-16 03:10:00|5371.9|5365.9|5369.4|5363.4|5372|5366|5368.7|5362.7|9
1639624500000|2021-12-16 03:15:00|5367.9|5361.9|5369.2|5363.2|5369.9|5363.9|5364.1|5358.1|21
1639624800000|2021-12-16 03:20:00|5369.4|5363.4|5369.6|5363.6|5369.6|5363.6|5368.7|5362.7|4
1639625100000|2021-12-16 03:25:00|5370.1|5364.1|5370.7|5364.7|5371.7|5365.7|5368.7|5362.7|3
1639625400000|2021-12-16 03:30:00|5370.4|5364.4|5372.2|5366.2|5372.4|5366.4|5370.2|5364.2|20
1639625700000|2021-12-16 03:35:00|5372|5366|5371.9|5365.9|5372|5366|5371.7|5365.7|5
1639626000000|2021-12-16 03:40:00|5370.4|5364.4|5372.2|5366.2|5372.2|5366.2|5370.2|5364.2|5
1639626300000|2021-12-16 03:45:00|5371.9|5365.9|5375.4|5369.4|5375.9|5369.9|5371.7|5365.7|8
1639626600000|2021-12-16 03:50:00|5376.4|5370.4|5376.7|5370.7|5376.9|5370.9|5376.4|5370.4|0
1639626900000|2021-12-16 03:55:00|5376.6|5370.6|5374.7|5368.7|5376.7|5370.7|5374.4|5368.4|5
1639627200000|2021-12-16 04:00:00|5374.9|5368.9|5372.4|5366.4|5374.9|5368.9|5372.2|5366.2|5
1639627500000|2021-12-16 04:05:00|5371.7|5365.7|5374.2|5368.2|5375.4|5369.4|5371.6|5365.6|9
1639627800000|2021-12-16 04:10:00|5374.4|5368.4|5375.2|5369.2|5376.4|5370.4|5374.2|5368.2|12
1639628100000|2021-12-16 04:15:00|5376.4|5370.4|5372.4|5366.4|5376.4|5370.4|5370.1|5364.1|12
1639628400000|2021-12-16 04:20:00|5372.1|5366.1|5370.9|5364.9|5372.1|5366.1|5367.1|5361.1|10
1639628700000|2021-12-16 04:25:00|5370.4|5364.4|5370.9|5364.9|5371.7|5365.7|5367.6|5361.6|7
1639629000000|2021-12-16 04:30:00|5371.2|5365.2|5365.9|5359.9|5371.2|5365.2|5364.2|5358.2|16
1639629600000|2021-12-16 04:40:00|5365.6|5359.6|5365.1|5359.1|5365.6|5359.6|5364.9|5358.9|0
1639629900000|2021-12-16 04:45:00|5365.3|5359.3|5366.7|5360.7|5366.7|5360.7|5365.3|5359.3|3
1639630200000|2021-12-16 04:50:00|5367.4|5361.4|5371.2|5365.2|5371.4|5365.4|5367.4|5361.4|8
1639630500000|2021-12-16 04:55:00|5371.4|5365.4|5372.7|5366.7|5372.9|5366.9|5371.2|5365.2|100
1639630800000|2021-12-16 05:00:00|5372.6|5366.6|5372.4|5366.4|5372.7|5366.7|5369.9|5363.9|6
1639631100000|2021-12-16 05:05:00|5372.2|5366.2|5373.2|5367.2|5373.2|5367.2|5369.9|5363.9|4
1639631400000|2021-12-16 05:10:00|5373.7|5367.7|5374.7|5368.7|5374.7|5368.7|5373.7|5367.7|2
1639631700000|2021-12-16 05:15:00|5375.2|5369.2|5373.7|5367.7|5376.2|5370.2|5372.9|5366.9|4
1639632000000|2021-12-16 05:20:00|5373.9|5367.9|5375.7|5369.7|5375.9|5369.9|5373.9|5367.9|0
1639632300000|2021-12-16 05:25:00|5375.2|5369.2|5374.9|5368.9|5375.7|5369.7|5373.9|5367.9|1
1639632600000|2021-12-16 05:30:00|5374.7|5368.7|5371.2|5365.2|5377.4|5371.4|5370.7|5364.7|13
1639632900000|2021-12-16 05:35:00|5371.7|5365.7|5370.4|5364.4|5373.2|5367.2|5369.4|5363.4|4
1639633200000|2021-12-16 05:40:00|5370.9|5364.9|5370.2|5364.2|5370.9|5364.9|5369.7|5363.7|51
1639633500000|2021-12-16 05:45:00|5370.7|5364.7|5374.9|5368.9|5375.9|5369.9|5370.2|5364.2|7
1639633800000|2021-12-16 05:50:00|5373.1|5367.1|5375.6|5369.6|5375.6|5369.6|5372.6|5366.6|9
1639634100000|2021-12-16 05:55:00|5375.4|5369.4|5378.4|5372.4|5378.4|5372.4|5375.4|5369.4|4
1639634400000|2021-12-16 06:00:00|5378.9|5372.9|5379.1|5373.1|5381.7|5375.7|5378.1|5372.1|18
1639634700000|2021-12-16 06:05:00|5379.6|5373.6|5384.7|5378.7|5386.1|5380.1|5379.6|5373.6|31
1639635000000|2021-12-16 06:10:00|5385.2|5379.2|5387.1|5381.1|5389.7|5383.7|5385.2|5379.2|16
1639635300000|2021-12-16 06:15:00|5387.7|5381.7|5387.1|5381.1|5389.1|5383.1|5386.1|5380.1|5
1639635600000|2021-12-16 06:20:00|5387.6|5381.6|5388.1|5382.1|5389.1|5383.1|5387.1|5381.1|4
1639635900000|2021-12-16 06:25:00|5387.9|5381.9|5387.2|5381.2|5389.6|5383.6|5387.2|5381.2|10
1639636200000|2021-12-16 06:30:00|5388.1|5382.1|5382.9|5376.9|5389.9|5383.9|5382.9|5376.9|19
1639636500000|2021-12-16 06:35:00|5383.1|5377.1|5382.9|5376.9|5384.9|5378.9|5382.4|5376.4|11
1639636800000|2021-12-16 06:40:00|5382.7|5376.7|5382.1|5376.1|5382.7|5376.7|5380.6|5374.6|8
1639637100000|2021-12-16 06:45:00|5381.6|5375.6|5380.6|5374.6|5383.1|5377.1|5380.1|5374.1|17
1639637400000|2021-12-16 06:50:00|5382.1|5376.1|5383.4|5377.4|5384.4|5378.4|5382.1|5376.1|12
1639637700000|2021-12-16 06:55:00|5384.4|5378.4|5384.1|5378.1|5384.6|5378.6|5381.4|5375.4|21
1639638000000|2021-12-16 07:00:00|5383.6|5377.6|5390.6|5384.6|5390.6|5384.6|5382.9|5376.9|50
1639638300000|2021-12-16 07:05:00|5391.1|5385.1|5388.1|5382.1|5391.7|5385.7|5386.6|5380.6|18
1639638600000|2021-12-16 07:10:00|5388.8|5382.8|5388.6|5382.6|5389.6|5383.6|5386.9|5380.9|13
1639638900000|2021-12-16 07:15:00|5389.1|5383.1|5387.6|5381.6|5390.4|5384.4|5387.4|5381.4|12
1639639200000|2021-12-16 07:20:00|5387.4|5381.4|5388.6|5382.6|5389.6|5383.6|5386.9|5380.9|19
1639639500000|2021-12-16 07:25:00|5388.4|5382.4|5394.4|5388.4|5395.1|5389.1|5388.4|5382.4|36
1639639800000|2021-12-16 07:30:00|5394.1|5388.1|5400.6|5394.6|5401.1|5395.1|5393.6|5387.6|56
1639640100000|2021-12-16 07:35:00|5400.9|5394.9|5407.6|5401.6|5414.3|5408.3|5400.6|5394.6|101
1639640400000|2021-12-16 07:40:00|5406.6|5400.6|5416.4|5410.4|5417.4|5411.4|5406.1|5400.1|64
1639640700000|2021-12-16 07:45:00|5416.6|5410.6|5416.1|5410.1|5424.1|5418.1|5415.4|5409.4|67
1639641000000|2021-12-16 07:50:00|5416.6|5410.6|5419.9|5413.9|5420.4|5414.4|5413.4|5407.4|38
1639641300000|2021-12-16 07:55:00|5422.4|5416.4|5417.4|5411.4|5422.4|5416.4|5416.9|5410.9|33
1639641600000|2021-12-16 08:00:00|5415.8|5409.8|5414.8|5408.8|5421.3|5415.3|5414.8|5408.8|47
1639641900000|2021-12-16 08:05:00|5416.4|5410.4|5415.4|5409.4|5419.4|5413.4|5414.8|5408.8|59
1639642200000|2021-12-16 08:10:00|5415.6|5409.6|5414.4|5408.4|5418.3|5412.3|5414.4|5408.4|43
1639642500000|2021-12-16 08:15:00|5414.6|5408.6|5414.6|5408.6|5416.8|5410.8|5414.4|5408.4|18
1639642800000|2021-12-16 08:20:00|5414.8|5408.8|5416.3|5410.3|5418.1|5412.1|5414.8|5408.8|16
1639643100000|2021-12-16 08:25:00|5417.8|5411.8|5422.9|5416.9|5424.1|5418.1|5417.3|5411.3|23
1639643400000|2021-12-16 08:30:00|5422.4|5416.4|5423.4|5417.4|5424.4|5418.4|5422.4|5416.4|31
1639643700000|2021-12-16 08:35:00|5423.6|5417.6|5435.9|5429.9|5438.9|5432.9|5423.4|5417.4|87
1639644000000|2021-12-16 08:40:00|5435.8|5429.8|5437.8|5431.8|5441.9|5435.9|5434.9|5428.9|63
1639644300000|2021-12-16 08:45:00|5437.1|5431.1|5432.4|5426.4|5437.8|5431.8|5431.9|5425.9|19
1639644600000|2021-12-16 08:50:00|5433|5427|5433.4|5427.4|5436.9|5430.9|5432.4|5426.4|25
1639644900000|2021-12-16 08:55:00|5433.6|5427.6|5432.2|5426.2|5436.9|5430.9|5431.6|5425.6|38
1639645200000|2021-12-16 09:00:00|5431.9|5425.9|5430.6|5424.6|5433.8|5427.8|5430.6|5424.6|22
1639645500000|2021-12-16 09:05:00|5432.4|5426.4|5423.6|5417.6|5432.4|5426.4|5422.6|5416.6|45
1639645800000|2021-12-16 09:10:00|5423.1|5417.1|5422.9|5416.9|5425.9|5419.9|5422.4|5416.4|16
1639646100000|2021-12-16 09:15:00|5423.4|5417.4|5416.9|5410.9|5425.1|5419.1|5415.1|5409.1|36
1639646400000|2021-12-16 09:20:00|5417.1|5411.1|5402.9|5396.9|5417.1|5411.1|5401.4|5395.4|51
1639646700000|2021-12-16 09:25:00|5403.1|5397.1|5405.9|5399.9|5406.9|5400.9|5400.9|5394.9|14
1639647000000|2021-12-16 09:30:00|5405.7|5399.7|5401.3|5395.3|5407.9|5401.9|5394.8|5388.8|41
1639647300000|2021-12-16 09:35:00|5402.1|5396.1|5400.6|5394.6|5406.9|5400.9|5400.6|5394.6|15
1639647600000|2021-12-16 09:40:00|5400.9|5394.9|5404.4|5398.4|5406.1|5400.1|5399.4|5393.4|16
1639647900000|2021-12-16 09:45:00|5404.9|5398.9|5403.9|5397.9|5406.1|5400.1|5403.1|5397.1|13
1639648200000|2021-12-16 09:50:00|5403.6|5397.6|5404.1|5398.1|5406.8|5400.8|5402.8|5396.8|14
1639648500000|2021-12-16 09:55:00|5403.8|5397.8|5412.9|5406.9|5412.9|5406.9|5403.8|5397.8|23
1639648800000|2021-12-16 10:00:00|5411.9|5405.9|5402.9|5396.9|5413.3|5407.3|5400.3|5394.3|73
1639649100000|2021-12-16 10:05:00|5402.6|5396.6|5400.6|5394.6|5404.8|5398.8|5400.1|5394.1|23
1639649400000|2021-12-16 10:10:00|5401.1|5395.1|5404.1|5398.1|5406.3|5400.3|5401.1|5395.1|21
1639649700000|2021-12-16 10:15:00|5404.3|5398.3|5404.1|5398.1|5405.8|5399.8|5403.9|5397.9|16
1639650000000|2021-12-16 10:20:00|5404.6|5398.6|5405.1|5399.1|5405.8|5399.8|5404.1|5398.1|12
1639650300000|2021-12-16 10:25:00|5404.8|5398.8|5403.6|5397.6|5405.3|5399.3|5402.8|5396.8|10
1639650600000|2021-12-16 10:30:00|5404.1|5398.1|5400.3|5394.3|5404.8|5398.8|5397.1|5391.1|19
1639650900000|2021-12-16 10:35:00|5399.4|5393.4|5400.1|5394.1|5401.3|5395.3|5399.4|5393.4|18
1639651200000|2021-12-16 10:40:00|5400.3|5394.3|5399.1|5393.1|5400.8|5394.8|5398.6|5392.6|18
1639651500000|2021-12-16 10:45:00|5399.4|5393.4|5395.6|5389.6|5399.6|5393.6|5394.9|5388.9|14
1639651800000|2021-12-16 10:50:00|5395.1|5389.1|5396.9|5390.9|5403.4|5397.4|5394.9|5388.9|54
1639652100000|2021-12-16 10:55:00|5397.1|5391.1|5400.4|5394.4|5401.1|5395.1|5397.1|5391.1|52
1639652400000|2021-12-16 11:00:00|5401.1|5395.1|5407.1|5401.1|5407.3|5401.3|5400.4|5394.4|37
1639652700000|2021-12-16 11:05:00|5407.3|5401.3|5405|5399|5407.3|5401.3|5404.7|5398.7|22
1639653000000|2021-12-16 11:10:00|5404.3|5398.3|5400.7|5394.7|5406.7|5400.7|5394|5388|116
1639653300000|2021-12-16 11:15:00|5400.2|5394.2|5398.9|5392.9|5400.7|5394.7|5394.7|5388.7|27
1639653600000|2021-12-16 11:20:00|5399.2|5393.2|5394.4|5388.4|5399.5|5393.5|5394.3|5388.3|8
1639653900000|2021-12-16 11:25:00|5394.7|5388.7|5410.7|5404.7|5410.7|5404.7|5394.7|5388.7|24
1639654200000|2021-12-16 11:30:00|5410.4|5404.4|5431.4|5425.4|5432.9|5426.9|5410.4|5404.4|180
1639654500000|2021-12-16 11:35:00|5431.6|5425.6|5435.4|5429.4|5435.6|5429.6|5428.1|5422.1|71
1639654800000|2021-12-16 11:40:00|5435.1|5429.1|5427.9|5421.9|5435.4|5429.4|5425.4|5419.4|47
1639655100000|2021-12-16 11:45:00|5422.6|5416.6|5423.6|5417.6|5428.3|5422.3|5422.6|5416.6|52
1639655400000|2021-12-16 11:50:00|5424.1|5418.1|5423.9|5417.9|5424.3|5418.3|5421.1|5415.1|26
1639655700000|2021-12-16 11:55:00|5424.1|5418.1|5422.4|5416.4|5426.6|5420.6|5419.8|5413.8|52
1639656000000|2021-12-16 12:00:00|5421.9|5415.9|5418.3|5412.3|5423.4|5417.4|5414.4|5408.4|73
1639656300000|2021-12-16 12:05:00|5418.8|5412.8|5416.3|5410.3|5422.1|5416.1|5415.1|5409.1|39
1639656600000|2021-12-16 12:10:00|5416.6|5410.6|5404.8|5398.8|5416.6|5410.6|5402.1|5396.1|72
1639656900000|2021-12-16 12:15:00|5405.1|5399.1|5406.6|5400.6|5408.6|5402.6|5401.6|5395.6|35
1639657200000|2021-12-16 12:20:00|5406.4|5400.4|5403.9|5397.9|5411.6|5405.6|5402.3|5396.3|32
1639657500000|2021-12-16 12:25:00|5403.4|5397.4|5403.4|5397.4|5403.9|5397.9|5400.6|5394.6|14
1639657800000|2021-12-16 12:30:00|5403.6|5397.6|5405.6|5399.6|5406.1|5400.1|5401.9|5395.9|44
1639658100000|2021-12-16 12:35:00|5405.4|5399.4|5413.9|5407.9|5416.6|5410.6|5405.2|5399.2|57
1639658400000|2021-12-16 12:40:00|5414.3|5408.3|5413|5407|5415.3|5409.3|5412.1|5406.1|69
1639658700000|2021-12-16 12:45:00|5412.5|5406.5|5420|5414|5421.1|5415.1|5411.8|5405.8|58
1639659000000|2021-12-16 12:50:00|5421.5|5415.5|5420|5414|5422.8|5416.8|5419.6|5413.6|10
1639659300000|2021-12-16 12:55:00|5420.3|5414.3|5421.1|5415.1|5421.6|5415.6|5419.5|5413.5|52
1639659600000|2021-12-16 13:00:00|5421.6|5415.6|5427.8|5421.8|5427.8|5421.8|5419.5|5413.5|89
1639659900000|2021-12-16 13:05:00|5429.5|5423.5|5426.1|5420.1|5430.5|5424.5|5422.6|5416.6|52
1639660200000|2021-12-16 13:10:00|5424.8|5418.8|5429.4|5423.4|5431.1|5425.1|5422.6|5416.6|36
1639660500000|2021-12-16 13:15:00|5428.9|5422.9|5420.1|5414.1|5429.1|5423.1|5420.1|5414.1|27
1639660800000|2021-12-16 13:20:00|5420.3|5414.3|5435.1|5429.1|5435.6|5429.6|5420.3|5414.3|20
1639661100000|2021-12-16 13:25:00|5435.6|5429.6|5439.5|5433.5|5441.1|5435.1|5434.6|5428.6|90
1639661400000|2021-12-16 13:30:00|5439.6|5433.6|5437.5|5431.5|5439.6|5433.6|5433.6|5427.6|37
1639661700000|2021-12-16 13:35:00|5437.3|5431.3|5439.5|5433.5|5442|5436|5434.8|5428.8|41
1639662000000|2021-12-16 13:40:00|5439.6|5433.6|5436.3|5430.3|5440.8|5434.8|5433.3|5427.3|63
1639665000000|2021-12-16 14:30:00|5455.8|5449.8|5514|5508|5526.6|5520.6|5455.6|5449.6|2322
1639665300000|2021-12-16 14:35:00|5513.6|5507.6|5486.7|5480.7|5513.6|5507.6|5483.5|5477.5|738
1639665600000|2021-12-16 14:40:00|5486.9|5480.9|5484.3|5478.3|5493.4|5487.4|5470.4|5464.4|625
1639665900000|2021-12-16 14:45:00|5484.5|5478.5|5488|5482|5500.7|5494.7|5480.8|5474.8|387
1639666200000|2021-12-16 14:50:00|5488.8|5482.8|5493.6|5487.6|5497.3|5491.3|5483.1|5477.1|375
1639666500000|2021-12-16 14:55:00|5493.4|5487.4|5487.4|5481.4|5498.6|5492.6|5483.6|5477.6|219
1639666800000|2021-12-16 15:00:00|5487.6|5481.6|5473|5467|5494.8|5488.8|5471.8|5465.8|476
1639667100000|2021-12-16 15:05:00|5472.8|5466.8|5480.2|5474.2|5482.7|5476.7|5469.9|5463.9|401
1639667400000|2021-12-16 15:10:00|5479.9|5473.9|5482.3|5476.3|5490.7|5484.7|5477.3|5471.3|602
1639667700000|2021-12-16 15:15:00|5479.4|5473.4|5456.9|5450.9|5482.3|5476.3|5448.2|5442.2|475
1639668000000|2021-12-16 15:20:00|5457.3|5451.3|5463.9|5457.9|5465.5|5459.5|5451.7|5445.7|331
1639668300000|2021-12-16 15:25:00|5463.7|5457.7|5480.1|5474.1|5482.4|5476.4|5463.4|5457.4|280
1639668600000|2021-12-16 15:30:00|5480.3|5474.3|5484.4|5478.4|5484.4|5478.4|5472.9|5466.9|222
1639668900000|2021-12-16 15:35:00|5484.8|5478.8|5482.6|5476.6|5494.8|5488.8|5482.1|5476.1|229
1639669200000|2021-12-16 15:40:00|5482.8|5476.8|5491.8|5485.8|5493.3|5487.3|5480.6|5474.6|122
1639669500000|2021-12-16 15:45:00|5490.8|5484.8|5484.8|5478.8|5494.8|5488.8|5484.6|5478.6|157
1639669800000|2021-12-16 15:50:00|5492.6|5486.6|5487.1|5481.1|5494.1|5488.1|5484.1|5478.1|200
1639670100000|2021-12-16 15:55:00|5487.4|5481.4|5472.3|5466.3|5487.4|5481.4|5471.9|5465.9|183
1639670400000|2021-12-16 16:00:00|5472.4|5466.4|5459.9|5453.9|5474.6|5468.6|5458.5|5452.5|226
1639670700000|2021-12-16 16:05:00|5459.7|5453.7|5447.7|5441.7|5460.4|5454.4|5447.7|5441.7|317
1639671000000|2021-12-16 16:10:00|5447.5|5441.5|5434.6|5428.6|5447.7|5441.7|5430.2|5424.2|308
1639671300000|2021-12-16 16:15:00|5434.4|5428.4|5443.2|5437.2|5449.7|5443.7|5426.7|5420.7|327
1639671600000|2021-12-16 16:20:00|5443.5|5437.5|5442.6|5436.6|5447.1|5441.1|5440|5434|124
1639671900000|2021-12-16 16:25:00|5442.4|5436.4|5451.5|5445.5|5452.2|5446.2|5438.2|5432.2|127
1639672200000|2021-12-16 16:30:00|5451.4|5445.4|5467.9|5461.9|5470.7|5464.7|5450|5444|195
1639672500000|2021-12-16 16:35:00|5468.2|5462.2|5476.2|5470.2|5478.4|5472.4|5466.2|5460.2|92
1639672800000|2021-12-16 16:40:00|5475.9|5469.9|5473.2|5467.2|5479.6|5473.6|5470.9|5464.9|101
1639673100000|2021-12-16 16:45:00|5473.4|5467.4|5472.9|5466.9|5475.4|5469.4|5467.7|5461.7|130
1639673400000|2021-12-16 16:50:00|5473.5|5467.5|5473.6|5467.6|5475.4|5469.4|5471.9|5465.9|142
1639673700000|2021-12-16 16:55:00|5474.6|5468.6|5476.9|5470.9|5484.1|5478.1|5474.6|5468.6|159
1639674000000|2021-12-16 17:00:00|5477|5471|5478.5|5472.5|5488.5|5482.5|5476|5470|134
1639674300000|2021-12-16 17:05:00|5478.4|5472.4|5489.9|5483.9|5492.4|5486.4|5478.4|5472.4|239
1639674600000|2021-12-16 17:10:00|5489.7|5483.7|5497.8|5491.8|5501|5495|5488.6|5482.6|269
1639674900000|2021-12-16 17:15:00|5497.6|5491.6|5492.1|5486.1|5501|5495|5488.9|5482.9|199
1639675200000|2021-12-16 17:20:00|5491.6|5485.6|5482.7|5476.7|5492.1|5486.1|5480.4|5474.4|86
1639675500000|2021-12-16 17:25:00|5482.2|5476.2|5473.9|5467.9|5486.7|5480.7|5467.9|5461.9|172
1639675800000|2021-12-16 17:30:00|5474.1|5468.1|5474.7|5468.7|5476.9|5470.9|5473.1|5467.1|75
1639676100000|2021-12-16 17:35:00|5472.2|5466.2|5473.4|5467.4|5477.2|5471.2|5471.7|5465.7|85
1639676400000|2021-12-16 17:40:00|5473.2|5467.2|5473.7|5467.7|5479.9|5473.9|5470.7|5464.7|107
1639676700000|2021-12-16 17:45:00|5473.9|5467.9|5474.4|5468.4|5477.6|5471.6|5472.7|5466.7|59
1639677000000|2021-12-16 17:50:00|5474.2|5468.2|5481.7|5475.7|5483.7|5477.7|5471.9|5465.9|130
1639677300000|2021-12-16 17:55:00|5482.7|5476.7|5486.4|5480.4|5490.1|5484.1|5481.7|5475.7|280
1639677600000|2021-12-16 18:00:00|5483.4|5477.4|5481.7|5475.7|5489.3|5483.3|5480.7|5474.7|107
1639677900000|2021-12-16 18:05:00|5481.2|5475.2|5478.7|5472.7|5482.9|5476.9|5473.9|5467.9|122
1639678200000|2021-12-16 18:10:00|5478.9|5472.9|5473.2|5467.2|5481.1|5475.1|5468.7|5462.7|95
1639678500000|2021-12-16 18:15:00|5473.1|5467.1|5478.9|5472.9|5479.7|5473.7|5472.9|5466.9|52
1639678800000|2021-12-16 18:20:00|5478.7|5472.7|5476.7|5470.7|5480.7|5474.7|5475.2|5469.2|288
1639679100000|2021-12-16 18:25:00|5476.9|5470.9|5478.9|5472.9|5482.2|5476.2|5476.2|5470.2|204
1639679400000|2021-12-16 18:30:00|5479.2|5473.2|5475.1|5469.1|5485.1|5479.1|5475.1|5469.1|171
1639679700000|2021-12-16 18:35:00|5475.3|5469.3|5484.6|5478.6|5485.1|5479.1|5475.3|5469.3|168
1639680000000|2021-12-16 18:40:00|5483.6|5477.6|5479.5|5473.5|5484.1|5478.1|5479.3|5473.3|96
1639680300000|2021-12-16 18:45:00|5480.1|5474.1|5484.3|5478.3|5495|5489|5479.8|5473.8|175
1639680600000|2021-12-16 18:50:00|5484.1|5478.1|5476.3|5470.3|5487|5481|5475.6|5469.6|256
1639680900000|2021-12-16 18:55:00|5476.1|5470.1|5471.8|5465.8|5480.8|5474.8|5471.6|5465.6|605
1639681200000|2021-12-16 19:00:00|5472|5466|5482.1|5476.1|5486.7|5480.7|5472|5466|211
1639681500000|2021-12-16 19:05:00|5482.6|5476.6|5475.6|5469.6|5484.1|5478.1|5475.4|5469.4|402
1639681800000|2021-12-16 19:10:00|5476.1|5470.1|5466.3|5460.3|5479.3|5473.3|5463.6|5457.6|1115
1639682100000|2021-12-16 19:15:00|5465.9|5459.9|5459.6|5453.6|5466.8|5460.8|5453.1|5447.1|427
1639702800000|2021-12-17 01:00:00|5466|5460|5467.3|5461.3|5470|5463.1|5452|5446|65
1639703100000|2021-12-17 01:05:00|5468.6|5462.6|5470.1|5464.1|5470.6|5464.6|5463.6|5457.6|31
1639703400000|2021-12-17 01:10:00|5470.3|5464.3|5472|5466|5475.5|5469.5|5468.1|5462.1|33
1639703700000|2021-12-17 01:15:00|5473.1|5467.1|5469.2|5463.2|5476|5470|5469|5463|31
1639704000000|2021-12-17 01:20:00|5469.7|5463.7|5472|5466|5472|5466|5466|5460|16
1639704300000|2021-12-17 01:25:00|5472.5|5466.5|5472|5466|5472.5|5466.5|5469.5|5463.5|11
1639704600000|2021-12-17 01:30:00|5472.2|5466.2|5476|5470|5476.2|5470.2|5472|5466|14
1639704900000|2021-12-17 01:35:00|5477.2|5471.2|5472.7|5466.7|5478.7|5472.7|5471.7|5465.7|53
1639705200000|2021-12-17 01:40:00|5472.2|5466.2|5478.7|5472.7|5478.7|5472.7|5472.2|5466.2|59
1639705500000|2021-12-17 01:45:00|5479.2|5473.2|5479.2|5473.2|5485.5|5479.5|5478.7|5472.7|55
1639705800000|2021-12-17 01:50:00|5479.7|5473.7|5476|5470|5482.2|5476.2|5476|5470|95
1639706100000|2021-12-17 01:55:00|5475.8|5469.8|5475|5469|5477|5471|5474.7|5468.7|6
1639706400000|2021-12-17 02:00:00|5474.7|5468.7|5481.7|5475.7|5481.7|5475.7|5474.7|5468.7|15
1639706700000|2021-12-17 02:05:00|5482.3|5476.3|5486|5480|5486.7|5480.7|5480|5474|28
1639707000000|2021-12-17 02:10:00|5485.2|5479.2|5483.7|5477.7|5487.5|5481.5|5483.7|5477.7|14
1639707300000|2021-12-17 02:15:00|5483.5|5477.5|5484|5478|5484.5|5478.5|5481.5|5475.5|8
1639707600000|2021-12-17 02:20:00|5483.5|5477.5|5481.2|5475.2|5484.5|5478.5|5481|5475|11
1639707900000|2021-12-17 02:25:00|5480.5|5474.5|5479|5473|5480.5|5474.5|5479|5473|25
1639708200000|2021-12-17 02:30:00|5479.3|5473.3|5485.2|5479.2|5488.8|5482.8|5479.3|5473.3|18
1639708500000|2021-12-17 02:35:00|5485|5479|5481.7|5475.7|5490|5484|5480.2|5474.2|38
1639708800000|2021-12-17 02:40:00|5481.5|5475.5|5478.7|5472.7|5482.3|5476.3|5477.2|5471.2|29
1639709100000|2021-12-17 02:45:00|5478.8|5472.8|5481.5|5475.5|5482.5|5476.5|5478|5472|10
1639709400000|2021-12-17 02:50:00|5481|5475|5480.8|5474.8|5482.2|5476.2|5479.7|5473.7|10
1639709700000|2021-12-17 02:55:00|5480.7|5474.7|5472.7|5466.7|5480.7|5474.7|5472.7|5466.7|28
1639710000000|2021-12-17 03:00:00|5472.5|5466.5|5468.3|5462.3|5472.5|5466.5|5466.5|5460.5|12
1639710300000|2021-12-17 03:05:00|5468.8|5462.8|5466.7|5460.7|5469.2|5463.2|5462.2|5456.2|12
1639710600000|2021-12-17 03:10:00|5466.5|5460.5|5458.4|5452.4|5467.4|5461.4|5458|5452|28
1639710900000|2021-12-17 03:15:00|5457.4|5451.4|5456.5|5450.5|5457.4|5451.4|5449.2|5443.2|43
1639711200000|2021-12-17 03:20:00|5456.7|5450.7|5460|5454|5462.7|5456.7|5456.7|5450.7|9
1639711500000|2021-12-17 03:25:00|5459.7|5453.7|5460.5|5454.5|5461|5455|5459.5|5453.5|0
1639711800000|2021-12-17 03:30:00|5461|5455|5459.7|5453.7|5462.7|5456.7|5459.7|5453.7|2
1639712100000|2021-12-17 03:35:00|5460.2|5454.2|5461.7|5455.7|5461.7|5455.7|5458.7|5452.7|1
1639712400000|2021-12-17 03:40:00|5462.4|5456.4|5462.7|5456.7|5463.2|5457.2|5461.7|5455.7|0
1639712700000|2021-12-17 03:45:00|5463.3|5457.3|5464.5|5458.5|5465|5459|5463.3|5457.3|5
1639713000000|2021-12-17 03:50:00|5464.2|5458.2|5464.5|5458.5|5465|5459|5464|5458|6
1639713300000|2021-12-17 03:55:00|5464|5458|5464|5458|5464.7|5458.7|5464|5458|95
1639713600000|2021-12-17 04:00:00|5464.2|5458.2|5465|5459|5468.9|5462.9|5464|5458|106
1639713900000|2021-12-17 04:05:00|5464.5|5458.5|5460.4|5454.4|5465.4|5459.4|5459.4|5453.4|62
1639714200000|2021-12-17 04:10:00|5460|5454|5458.5|5452.5|5463|5457|5458.5|5452.5|7
1639714500000|2021-12-17 04:15:00|5459|5453|5455.7|5449.7|5459|5453|5455|5449|6
1639714800000|2021-12-17 04:20:00|5455.9|5449.9|5453|5447|5455.9|5449.9|5453|5447|26
1639715100000|2021-12-17 04:25:00|5452.2|5446.2|5452.2|5446.2|5452.7|5446.7|5452.2|5446.2|0
1639715400000|2021-12-17 04:30:00|5452|5446|5451|5445|5452|5446|5450.7|5444.7|5
1639715700000|2021-12-17 04:35:00|5452|5446|5452.2|5446.2|5453|5447|5451.5|5445.5|4
1639716000000|2021-12-17 04:40:00|5451.7|5445.7|5452.2|5446.2|5452.2|5446.2|5451|5445|4
1639716300000|2021-12-17 04:45:00|5451.7|5445.7|5450.7|5444.7|5451.7|5445.7|5450.7|5444.7|0
1639716600000|2021-12-17 04:50:00|5450.4|5444.4|5450.7|5444.7|5450.9|5444.9|5450.4|5444.4|1
1639716900000|2021-12-17 04:55:00|5450.3|5444.3|5451|5445|5451.2|5445.2|5450.2|5444.2|3
1639717200000|2021-12-17 05:00:00|5451.9|5445.9|5451.2|5445.2|5451.9|5445.9|5451.2|5445.2|5
1639717500000|2021-12-17 05:05:00|5451.5|5445.5|5449.5|5443.5|5451.5|5445.5|5449.5|5443.5|5
1639717800000|2021-12-17 05:10:00|5449.7|5443.7|5450.5|5444.5|5451.2|5445.2|5449.7|5443.7|1
1639718100000|2021-12-17 05:15:00|5450.7|5444.7|5451.2|5445.2|5452|5446|5449.9|5443.9|4
1639718400000|2021-12-17 05:20:00|5451|5445|5450.7|5444.7|5451.2|5445.2|5450.7|5444.7|0
1639718700000|2021-12-17 05:25:00|5450.5|5444.5|5450.2|5444.2|5450.9|5444.9|5450.2|5444.2|2
1639719000000|2021-12-17 05:30:00|5450|5444|5453|5447|5453.2|5447.2|5449.7|5443.7|2
1639719300000|2021-12-17 05:35:00|5454.5|5448.5|5455.9|5449.9|5458.2|5452.2|5454.5|5448.5|6
1639719600000|2021-12-17 05:40:00|5455.2|5449.2|5457.2|5451.2|5458.7|5452.7|5455.2|5449.2|1
1639719900000|2021-12-17 05:45:00|5457.4|5451.4|5458.9|5452.9|5462.7|5456.7|5457.4|5451.4|8
1639720200000|2021-12-17 05:50:00|5458.5|5452.5|5459.9|5453.9|5461|5455|5457.7|5451.7|19
1639720500000|2021-12-17 05:55:00|5458.4|5452.4|5455.2|5449.2|5458.4|5452.4|5455|5449|6
1639720800000|2021-12-17 06:00:00|5455|5449|5454.9|5448.9|5457.9|5451.9|5453.7|5447.7|10
1639721100000|2021-12-17 06:05:00|5454.7|5448.7|5460.7|5454.7|5461|5455|5454.2|5448.2|18
1639721400000|2021-12-17 06:10:00|5460.4|5454.4|5471.4|5465.4|5473.2|5467.2|5457.7|5451.7|14
1639721700000|2021-12-17 06:15:00|5471.6|5465.6|5470.2|5464.2|5471.9|5465.9|5466.7|5460.7|11
1639722000000|2021-12-17 06:20:00|5470.7|5464.7|5470.5|5464.5|5472.7|5466.7|5468.2|5462.2|2
1639722300000|2021-12-17 06:25:00|5470.2|5464.2|5459.9|5453.9|5471.2|5465.2|5459.1|5453.1|11
1639722600000|2021-12-17 06:30:00|5461.4|5455.4|5461.9|5455.9|5461.9|5455.9|5458.4|5452.4|6
1639722900000|2021-12-17 06:35:00|5462.4|5456.4|5477.2|5471.2|5477.9|5471.9|5462.4|5456.4|145
1639723200000|2021-12-17 06:40:00|5475.2|5469.2|5471.2|5465.2|5475.2|5469.2|5470.7|5464.7|30
1639723500000|2021-12-17 06:45:00|5471.4|5465.4|5473.7|5467.7|5475.2|5469.2|5470.2|5464.2|15
1639723800000|2021-12-17 06:50:00|5475.7|5469.7|5472.4|5466.4|5476.7|5470.7|5472.4|5466.4|14
1639724100000|2021-12-17 06:55:00|5472.5|5466.5|5470.7|5464.7|5473.5|5467.5|5467.6|5461.6|3
1639724400000|2021-12-17 07:00:00|5470.9|5464.9|5471.4|5465.4|5472.7|5466.7|5470.1|5464.1|8
1639724700000|2021-12-17 07:05:00|5471.7|5465.7|5467.6|5461.6|5475.4|5469.4|5466.6|5460.6|13
1639725000000|2021-12-17 07:10:00|5468.1|5462.1|5466.6|5460.6|5469.1|5463.1|5466.6|5460.6|7
1639725300000|2021-12-17 07:15:00|5466.1|5460.1|5467.7|5461.7|5467.7|5461.7|5465.1|5459.1|8
1639725600000|2021-12-17 07:20:00|5468.6|5462.6|5467.6|5461.6|5470.7|5464.7|5466.6|5460.6|10
1639725900000|2021-12-17 07:25:00|5467.9|5461.9|5463.7|5457.7|5468.2|5462.2|5461.7|5455.7|21
1639726200000|2021-12-17 07:30:00|5463.2|5457.2|5464.4|5458.4|5464.4|5458.4|5460.9|5454.9|6
1639726500000|2021-12-17 07:35:00|5465.1|5459.1|5465.7|5459.7|5468.2|5462.2|5464.9|5458.9|7
1639726800000|2021-12-17 07:40:00|5465.4|5459.4|5464.2|5458.2|5466.9|5460.9|5464.2|5458.2|4
1639727100000|2021-12-17 07:45:00|5464.7|5458.7|5465.4|5459.4|5465.4|5459.4|5463.4|5457.4|9
1639727400000|2021-12-17 07:50:00|5464.9|5458.9|5463.7|5457.7|5465.4|5459.4|5463.2|5457.2|10
1639727700000|2021-12-17 07:55:00|5463.5|5457.5|5470.6|5464.6|5471.6|5465.6|5460.7|5454.7|14
1639728000000|2021-12-17 08:00:00|5470.4|5464.4|5474.9|5468.9|5478.4|5472.4|5470.4|5464.4|15
1639728300000|2021-12-17 08:05:00|5473.2|5467.2|5472.4|5466.4|5474.9|5468.9|5471.2|5465.2|11
1639728600000|2021-12-17 08:10:00|5472.1|5466.1|5465.2|5459.2|5472.1|5466.1|5465.1|5459.1|9
1639728900000|2021-12-17 08:15:00|5465.1|5459.1|5470.1|5464.1|5470.1|5464.1|5461.4|5455.4|16
1639729200000|2021-12-17 08:20:00|5469.9|5463.9|5468.7|5462.7|5471.4|5465.4|5467.4|5461.4|9
1639729500000|2021-12-17 08:25:00|5468.4|5462.4|5472.4|5466.4|5472.4|5466.4|5465.7|5459.7|4
1639729800000|2021-12-17 08:30:00|5472.2|5466.2|5477.7|5471.7|5481.1|5475.1|5470.4|5464.4|13
1639730100000|2021-12-17 08:35:00|5477.6|5471.6|5471.9|5465.9|5477.6|5471.6|5470.2|5464.2|11
1639730400000|2021-12-17 08:40:00|5471.7|5465.7|5457.4|5451.4|5472.2|5466.2|5457.1|5451.1|8
1639730700000|2021-12-17 08:45:00|5456.6|5450.6|5457.9|5451.9|5459.4|5453.4|5456.4|5450.4|6
1639731000000|2021-12-17 08:50:00|5457.2|5451.2|5455.7|5449.7|5461.7|5455.7|5455.7|5449.7|14
1639731300000|2021-12-17 08:55:00|5455.9|5449.9|5457.1|5451.1|5457.1|5451.1|5447.9|5441.9|14
1639731600000|2021-12-17 09:00:00|5456.9|5450.9|5453.4|5447.4|5458.7|5452.7|5451.7|5445.7|11
1639731900000|2021-12-17 09:05:00|5453.2|5447.2|5451.7|5445.7|5453.2|5447.2|5450.2|5444.2|8
1639732200000|2021-12-17 09:10:00|5451.9|5445.9|5450.2|5444.2|5452.6|5446.6|5447.7|5441.7|45
1639732500000|2021-12-17 09:15:00|5450.1|5444.1|5452.9|5446.9|5453.9|5447.9|5449.7|5443.7|14
1639732800000|2021-12-17 09:20:00|5452.7|5446.7|5456.2|5450.2|5457.7|5451.7|5451.2|5445.2|14
1639733100000|2021-12-17 09:25:00|5456.1|5450.1|5458.6|5452.6|5461.2|5455.2|5455.2|5449.2|15
1639733400000|2021-12-17 09:30:00|5458.4|5452.4|5450.9|5444.9|5458.4|5452.4|5447.4|5441.4|23
1639733700000|2021-12-17 09:35:00|5450.4|5444.4|5448.9|5442.9|5450.4|5444.4|5447.6|5441.6|19
1639734000000|2021-12-17 09:40:00|5448.7|5442.7|5454.2|5448.2|5455.9|5449.9|5447.4|5441.4|18
1639734300000|2021-12-17 09:45:00|5453.7|5447.7|5447.4|5441.4|5453.7|5447.7|5447.4|5441.4|11
1639734600000|2021-12-17 09:50:00|5448.1|5442.1|5441.6|5435.6|5448.9|5442.9|5441.2|5435.2|12
1639734900000|2021-12-17 09:55:00|5441.4|5435.4|5443.1|5437.1|5445.4|5439.4|5439.7|5433.7|18
1639735200000|2021-12-17 10:00:00|5443.6|5437.6|5444.6|5438.6|5447.4|5441.4|5443.4|5437.4|8
1639735500000|2021-12-17 10:05:00|5444.4|5438.4|5443.8|5437.8|5445.4|5439.4|5442.3|5436.3|8
1639735800000|2021-12-17 10:10:00|5443.3|5437.3|5443.4|5437.4|5445.6|5439.6|5442.8|5436.8|9
1639736100000|2021-12-17 10:15:00|5442.9|5436.9|5432.1|5426.1|5443.9|5437.9|5430.6|5424.6|25
1639736400000|2021-12-17 10:20:00|5431.8|5425.8|5429.4|5423.4|5435.1|5429.1|5427.8|5421.8|9
1639736700000|2021-12-17 10:25:00|5428.6|5422.6|5425.9|5419.9|5431.9|5425.9|5424.9|5418.9|33
1639737000000|2021-12-17 10:30:00|5426.1|5420.1|5430.4|5424.4|5434.9|5428.9|5425.1|5419.1|8
1639737300000|2021-12-17 10:35:00|5430.9|5424.9|5430.4|5424.4|5432.8|5426.8|5429.4|5423.4|10
1639737600000|2021-12-17 10:40:00|5431.1|5425.1|5431.4|5425.4|5435.4|5429.4|5429.9|5423.9|12
1639737900000|2021-12-17 10:45:00|5430.8|5424.8|5429.4|5423.4|5433.1|5427.1|5427.4|5421.4|377
1639738200000|2021-12-17 10:50:00|5428.4|5422.4|5431.4|5425.4|5434.4|5428.4|5428.4|5422.4|12
1639738500000|2021-12-17 10:55:00|5427.3|5421.3|5422.4|5416.4|5428.8|5422.8|5420.3|5414.3|25
1639738800000|2021-12-17 11:00:00|5422.8|5416.8|5424.4|5418.4|5427.6|5421.6|5422.8|5416.8|9
1639739100000|2021-12-17 11:05:00|5425.4|5419.4|5427.1|5421.1|5428.6|5422.6|5425.4|5419.4|17
1639739400000|2021-12-17 11:10:00|5427.6|5421.6|5422.9|5416.9|5428.1|5422.1|5422.8|5416.8|31
1639739700000|2021-12-17 11:15:00|5422.8|5416.8|5427.1|5421.1|5428.1|5422.1|5422.3|5416.3|9
1639740000000|2021-12-17 11:20:00|5426.8|5420.8|5433.8|5427.8|5437.4|5431.4|5426.8|5420.8|45
1639740300000|2021-12-17 11:25:00|5433.3|5427.3|5438.6|5432.6|5438.6|5432.6|5431.3|5425.3|22
1639740600000|2021-12-17 11:30:00|5438.4|5432.4|5441.4|5435.4|5441.8|5435.8|5436.9|5430.9|21
1639740900000|2021-12-17 11:35:00|5441.9|5435.9|5438.3|5432.3|5442.3|5436.3|5437.8|5431.8|43
1639741200000|2021-12-17 11:40:00|5437.9|5431.9|5437.4|5431.4|5438.4|5432.4|5431.3|5425.3|12
1639741500000|2021-12-17 11:45:00|5436.9|5430.9|5442.3|5436.3|5444.9|5438.9|5436.4|5430.4|25
1639741800000|2021-12-17 11:50:00|5442.4|5436.4|5442.9|5436.9|5442.9|5436.9|5441.8|5435.8|11
1639742100000|2021-12-17 11:55:00|5442.8|5436.8|5440.9|5434.9|5442.8|5436.8|5436.8|5430.8|8
1639742400000|2021-12-17 12:00:00|5440.8|5434.8|5437.4|5431.4|5441.9|5435.9|5437.4|5431.4|4
1639742700000|2021-12-17 12:05:00|5436.9|5430.9|5436.5|5430.5|5438.1|5432.1|5434.8|5428.8|13
1639743000000|2021-12-17 12:10:00|5435.5|5429.5|5434.1|5428.1|5437.8|5431.8|5433.1|5427.1|523
1639743300000|2021-12-17 12:15:00|5434.3|5428.3|5438.8|5432.8|5439.8|5433.8|5434.1|5428.1|20
1639743600000|2021-12-17 12:20:00|5439.1|5433.1|5438.3|5432.3|5439.6|5433.6|5436.8|5430.8|28
1639743900000|2021-12-17 12:25:00|5438.5|5432.5|5435.8|5429.8|5440.8|5434.8|5434.8|5428.8|10
1639744200000|2021-12-17 12:30:00|5434|5428|5431.6|5425.6|5435.8|5429.8|5430.5|5424.5|44
1639744500000|2021-12-17 12:35:00|5431.5|5425.5|5428.5|5422.5|5432.3|5426.3|5426.8|5420.8|29
1639744800000|2021-12-17 12:40:00|5428.3|5422.3|5419|5413|5429.3|5423.3|5414.5|5408.5|114
1639745100000|2021-12-17 12:45:00|5418.6|5412.6|5416.8|5410.8|5421.1|5415.1|5412.5|5406.5|49
1639745400000|2021-12-17 12:50:00|5417.3|5411.3|5417.3|5411.3|5419.5|5413.5|5413.5|5407.5|19
1639745700000|2021-12-17 12:55:00|5416.8|5410.8|5423.3|5417.3|5423.5|5417.5|5416.8|5410.8|11
1639746000000|2021-12-17 13:00:00|5423.5|5417.5|5421.6|5415.6|5423.8|5417.8|5413|5407|101
1639746300000|2021-12-17 13:05:00|5421.8|5415.8|5425.5|5419.5|5428.8|5422.8|5421.6|5415.6|16
1639746600000|2021-12-17 13:10:00|5429|5423|5428.8|5422.8|5429.5|5423.5|5425.5|5419.5|14
1639746900000|2021-12-17 13:15:00|5428.3|5422.3|5419.6|5413.6|5428.6|5422.6|5416.5|5410.5|44
1639747200000|2021-12-17 13:20:00|5419.5|5413.5|5419.1|5413.1|5420|5414|5416|5410|18
1639747500000|2021-12-17 13:25:00|5419.3|5413.3|5409.6|5403.6|5419.3|5413.3|5404|5398|89
1639747800000|2021-12-17 13:30:00|5409.1|5403.1|5407.8|5401.8|5414.5|5408.5|5407.3|5401.3|33
1639748100000|2021-12-17 13:35:00|5407.3|5401.3|5414.1|5408.1|5415.8|5409.8|5406.8|5400.8|25
1639748400000|2021-12-17 13:40:00|5413.6|5407.6|5403.1|5397.1|5413.6|5407.6|5402.8|5396.8|108
1639751400000|2021-12-17 14:30:00|5432.3|5426.3|5479.7|5473.7|5492.7|5486.7|5430.3|5424.3|1608
1639751700000|2021-12-17 14:35:00|5480.5|5474.5|5457.8|5451.8|5480.7|5474.7|5450.8|5444.8|840
1639752000000|2021-12-17 14:40:00|5457.7|5451.7|5423.3|5417.3|5460.3|5454.3|5422.2|5416.2|651
1639752300000|2021-12-17 14:45:00|5423|5417|5422.8|5416.8|5432|5426|5411|5405|450
1639752600000|2021-12-17 14:50:00|5422.2|5416.2|5437.2|5431.2|5443.5|5437.5|5422.2|5416.2|397
1639752900000|2021-12-17 14:55:00|5437.3|5431.3|5423.8|5417.8|5440.2|5434.2|5422|5416|472
1639753200000|2021-12-17 15:00:00|5424|5418|5422.3|5416.3|5438.3|5432.3|5422.2|5416.2|166
1639753500000|2021-12-17 15:05:00|5425.5|5419.5|5428.2|5422.2|5433.3|5427.3|5423.7|5417.7|154
1639753800000|2021-12-17 15:10:00|5428.3|5422.3|5427.2|5421.2|5445.3|5439.3|5425.8|5419.8|151
1639754100000|2021-12-17 15:15:00|5426.3|5420.3|5403.7|5397.7|5429.5|5423.5|5401.7|5395.7|315
1639754400000|2021-12-17 15:20:00|5406.7|5400.7|5411.2|5405.2|5418.7|5412.7|5406.7|5400.7|215
1639754700000|2021-12-17 15:25:00|5411.7|5405.7|5413.5|5407.5|5423.5|5417.5|5409.7|5403.7|168
1639755000000|2021-12-17 15:30:00|5413.7|5407.7|5409.5|5403.5|5417.3|5411.3|5402.3|5396.3|238
1639755300000|2021-12-17 15:35:00|5410|5404|5418.7|5412.7|5424.3|5418.3|5409.8|5403.8|216
1639755600000|2021-12-17 15:40:00|5420.7|5414.7|5418.5|5412.5|5427.5|5421.5|5416.8|5410.8|181
1639755900000|2021-12-17 15:45:00|5419|5413|5432.8|5426.8|5443.7|5437.7|5419|5413|232
1639756200000|2021-12-17 15:50:00|5433|5427|5451.7|5445.7|5459|5453|5432.7|5426.7|329
1639756500000|2021-12-17 15:55:00|5451.8|5445.8|5463.8|5457.8|5470.5|5464.5|5445.2|5439.2|146
1639756800000|2021-12-17 16:00:00|5463.3|5457.3|5465.2|5459.2|5471.5|5465.5|5459.5|5453.5|201
1639757100000|2021-12-17 16:05:00|5464.7|5458.7|5453|5447|5464.8|5458.8|5447.7|5441.7|124
1639757400000|2021-12-17 16:10:00|5453.5|5447.5|5434.5|5428.5|5453.5|5447.5|5434.2|5428.2|144
1639757700000|2021-12-17 16:15:00|5434|5428|5451|5445|5453|5447|5433.3|5427.3|164
1639758000000|2021-12-17 16:20:00|5451.2|5445.2|5447.7|5441.7|5460.7|5454.7|5446|5440|144
1639758300000|2021-12-17 16:25:00|5446.8|5440.8|5451.8|5445.8|5454|5448|5437.8|5431.8|129
1639758600000|2021-12-17 16:30:00|5451.7|5445.7|5449.2|5443.2|5461.8|5455.8|5445.3|5439.3|118
1639758900000|2021-12-17 16:35:00|5449|5443|5445.8|5439.8|5450.7|5444.7|5442|5436|92
1639759200000|2021-12-17 16:40:00|5446|5440|5431.8|5425.8|5446|5440|5430.3|5424.3|336
1639759500000|2021-12-17 16:45:00|5432|5426|5432.7|5426.7|5436.3|5430.3|5425.5|5419.5|100
1639759800000|2021-12-17 16:50:00|5434.2|5428.2|5430.9|5424.9|5437.7|5431.7|5430.9|5424.9|79
1639760100000|2021-12-17 16:55:00|5430.7|5424.7|5430.7|5424.7|5433|5427|5427.7|5421.7|49
1639760400000|2021-12-17 17:00:00|5430.9|5424.9|5431.9|5425.9|5432.5|5426.5|5423.9|5417.9|72
1639760700000|2021-12-17 17:05:00|5432.4|5426.4|5425.9|5419.9|5433|5427|5414.4|5408.4|229
1639761000000|2021-12-17 17:10:00|5425.7|5419.7|5442|5436|5444.5|5438.5|5424.5|5418.5|602
1639761300000|2021-12-17 17:15:00|5442.4|5436.4|5436.4|5430.4|5447.4|5441.4|5434.5|5428.5|112
1639761600000|2021-12-17 17:20:00|5436.9|5430.9|5433.9|5427.9|5438.5|5432.5|5425.9|5419.9|77
1639761900000|2021-12-17 17:25:00|5434|5428|5425.7|5419.7|5436|5430|5424.2|5418.2|114
1639762200000|2021-12-17 17:30:00|5425.9|5419.9|5414.9|5408.9|5425.9|5419.9|5411.7|5405.7|143
1639762500000|2021-12-17 17:35:00|5415|5409|5409.9|5403.9|5420|5414|5409.7|5403.7|111
1639762800000|2021-12-17 17:40:00|5410|5404|5426.2|5420.2|5427.5|5421.5|5410|5404|274
1639763100000|2021-12-17 17:45:00|5425.7|5419.7|5419.9|5413.9|5429|5423|5415|5409|182
1639763400000|2021-12-17 17:50:00|5420.5|5414.5|5415.5|5409.5|5421.9|5415.9|5413.7|5407.7|95
1639763700000|2021-12-17 17:55:00|5415.9|5409.9|5413.2|5407.2|5420.4|5414.4|5411.9|5405.9|72
1639764000000|2021-12-17 18:00:00|5412.7|5406.7|5416|5410|5419|5413|5412.7|5406.7|51
1639764300000|2021-12-17 18:05:00|5415.9|5409.9|5422.4|5416.4|5423.4|5417.4|5415.4|5409.4|75
1639764600000|2021-12-17 18:10:00|5421.9|5415.9|5420.2|5414.2|5425|5419|5417.2|5411.2|50
1639764900000|2021-12-17 18:15:00|5420.4|5414.4|5420.5|5414.5|5422.7|5416.7|5417.4|5411.4|39
1639765200000|2021-12-17 18:20:00|5420.4|5414.4|5416.4|5410.4|5421|5415|5414.9|5408.9|106
1639765500000|2021-12-17 18:25:00|5416|5410|5418.2|5412.2|5423.9|5417.9|5415.9|5409.9|69
1639765800000|2021-12-17 18:30:00|5418|5412|5406.2|5400.2|5418.9|5412.9|5404.4|5398.4|132
1639766100000|2021-12-17 18:35:00|5405.4|5399.4|5405.4|5399.4|5407.5|5401.5|5403.9|5397.9|65
1639766400000|2021-12-17 18:40:00|5407.2|5401.2|5406.9|5400.9|5407.4|5401.4|5402.5|5396.5|62
1639766700000|2021-12-17 18:45:00|5407|5401|5410.4|5404.4|5411.9|5405.9|5406|5400|150
1639767000000|2021-12-17 18:50:00|5410|5404|5400.9|5394.9|5413.2|5407.2|5394.4|5388.4|340
1639767300000|2021-12-17 18:55:00|5401|5395|5395|5389|5404.9|5398.9|5394.4|5388.4|201
1639767600000|2021-12-17 19:00:00|5395.4|5389.4|5406|5400|5407.5|5401.5|5394.5|5388.5|141
1639767900000|2021-12-17 19:05:00|5405.9|5399.9|5396|5390|5406|5400|5387.4|5381.4|193
1639768200000|2021-12-17 19:10:00|5395.4|5389.4|5402.7|5396.7|5402.7|5396.7|5391.5|5385.5|604
1639768500000|2021-12-17 19:15:00|5402.5|5396.5|5405.5|5399.5|5410.5|5404.5|5397.4|5391.4|412
1639962000000|2021-12-20 01:00:00|5419.2|5413.2|5412.8|5406.8|5429.8|5423.8|5405.7|5399.7|230
1639962300000|2021-12-20 01:05:00|5413.2|5407.2|5407.3|5401.3|5414.5|5408.5|5403.5|5397.5|97
1639962600000|2021-12-20 01:10:00|5406.8|5400.8|5404.7|5398.7|5407.8|5401.8|5400.8|5394.8|18
1639962900000|2021-12-20 01:15:00|5404.3|5398.3|5395.2|5389.2|5407.3|5401.3|5395.2|5389.2|404
1639963200000|2021-12-20 01:20:00|5395.1|5389.1|5384.6|5378.6|5398.6|5392.6|5380.8|5374.8|88
1639963500000|2021-12-20 01:25:00|5384.4|5378.4|5383.1|5377.1|5386.9|5380.9|5382.3|5376.3|10
1639963800000|2021-12-20 01:30:00|5383.4|5377.4|5384.5|5378.5|5386.3|5380.3|5382.3|5376.3|10
1639964100000|2021-12-20 01:35:00|5384.2|5378.2|5389.3|5383.3|5391.1|5385.1|5383.7|5377.7|20
1639964400000|2021-12-20 01:40:00|5389.5|5383.5|5378.4|5372.4|5390.6|5384.6|5378.1|5372.1|18
1639964700000|2021-12-20 01:45:00|5377.9|5371.9|5371.4|5365.4|5377.9|5371.9|5362.4|5356.4|28
1639965000000|2021-12-20 01:50:00|5369.9|5363.9|5372.1|5366.1|5372.2|5366.2|5365.4|5359.4|21
1639965300000|2021-12-20 01:55:00|5370.6|5364.6|5370.5|5364.5|5372|5366|5369.1|5363.1|7
1639965600000|2021-12-20 02:00:00|5369.5|5363.5|5364.6|5358.6|5369.5|5363.5|5364.5|5358.5|11
1639965900000|2021-12-20 02:05:00|5364.1|5358.1|5364.6|5358.6|5367.6|5361.6|5363.5|5357.5|9
1639966200000|2021-12-20 02:10:00|5359.6|5353.6|5361.5|5355.5|5363|5357|5357.6|5351.6|35
1639966500000|2021-12-20 02:15:00|5361.3|5355.3|5358.1|5352.1|5362|5356|5357.1|5351.1|23
1639966800000|2021-12-20 02:20:00|5357.6|5351.6|5357|5351|5359.5|5353.5|5356.5|5350.5|4
1639967100000|2021-12-20 02:25:00|5356.8|5350.8|5357|5351|5357.1|5351.1|5356|5350|2
1639967400000|2021-12-20 02:30:00|5357.6|5351.6|5358.1|5352.1|5367|5361|5357.6|5351.6|28
1639967700000|2021-12-20 02:35:00|5358|5352|5358.6|5352.6|5359.6|5353.6|5355.7|5349.7|14
1639968000000|2021-12-20 02:40:00|5358.5|5352.5|5362|5356|5362.2|5356.2|5357.2|5351.2|7
1639968300000|2021-12-20 02:45:00|5361.6|5355.6|5338|5332|5361.6|5355.6|5333|5327|106
1639968600000|2021-12-20 02:50:00|5337.7|5331.7|5336.2|5330.2|5337.7|5331.7|5329.7|5323.7|67
1639968900000|2021-12-20 02:55:00|5335.7|5329.7|5346.5|5340.5|5346.8|5340.8|5335.3|5329.3|29
1639969200000|2021-12-20 03:00:00|5347|5341|5350.5|5344.5|5356.3|5350.3|5347|5341|17
1639969500000|2021-12-20 03:05:00|5350.2|5344.2|5361.3|5355.3|5361.3|5355.3|5349.5|5343.5|15
1639969800000|2021-12-20 03:10:00|5361.5|5355.5|5358.2|5352.2|5362.3|5356.3|5356.3|5350.3|16
1639970100000|2021-12-20 03:15:00|5357.3|5351.3|5357.2|5351.2|5358.2|5352.2|5356.2|5350.2|2
1639970400000|2021-12-20 03:20:00|5356.7|5350.7|5350.7|5344.7|5356.7|5350.7|5346.3|5340.3|26
1639970700000|2021-12-20 03:25:00|5350.4|5344.4|5346.9|5340.9|5350.4|5344.4|5343.6|5337.6|4
1639971000000|2021-12-20 03:30:00|5346.4|5340.4|5343.7|5337.7|5348.9|5342.9|5343.7|5337.7|7
1639971300000|2021-12-20 03:35:00|5343.5|5337.5|5334.9|5328.9|5343.5|5337.5|5333.2|5327.2|23
1639971600000|2021-12-20 03:40:00|5335|5329|5336.9|5330.9|5339.2|5333.2|5334|5328|14
1639971900000|2021-12-20 03:45:00|5337.1|5331.1|5331.2|5325.2|5337.1|5331.1|5331.2|5325.2|15
1639972200000|2021-12-20 03:50:00|5330.4|5324.4|5325.2|5319.2|5330.4|5324.4|5325.2|5319.2|17
1639972500000|2021-12-20 03:55:00|5326.9|5320.9|5325.4|5319.4|5327.9|5321.9|5325.2|5319.2|4
1639972800000|2021-12-20 04:00:00|5325.9|5319.9|5326.9|5320.9|5327.7|5321.7|5325.2|5319.2|7
1639973100000|2021-12-20 04:05:00|5326.4|5320.4|5326.2|5320.2|5327.9|5321.9|5325.2|5319.2|10
1639973400000|2021-12-20 04:10:00|5326.4|5320.4|5328.2|5322.2|5328.2|5322.2|5325.9|5319.9|12
1639973700000|2021-12-20 04:15:00|5327.7|5321.7|5325.9|5319.9|5328.2|5322.2|5325.9|5319.9|4
1639974000000|2021-12-20 04:20:00|5327.9|5321.9|5335.2|5329.2|5335.2|5329.2|5326|5320|9
1639974300000|2021-12-20 04:25:00|5335.7|5329.7|5333.9|5327.9|5335.7|5329.7|5333.9|5327.9|3
1639974600000|2021-12-20 04:30:00|5334.4|5328.4|5326.2|5320.2|5334.4|5328.4|5325.2|5319.2|14
1639974900000|2021-12-20 04:35:00|5325.4|5319.4|5325.2|5319.2|5326.2|5320.2|5324.9|5318.9|7
1639975200000|2021-12-20 04:40:00|5324.9|5318.9|5324.2|5318.2|5324.9|5318.9|5323.1|5317.1|9
1639975500000|2021-12-20 04:45:00|5324.9|5318.9|5326.9|5320.9|5327.9|5321.9|5322.7|5316.7|22
1639975800000|2021-12-20 04:50:00|5326.7|5320.7|5323.6|5317.6|5326.7|5320.7|5323.2|5317.2|14
1639976100000|2021-12-20 04:55:00|5324|5318|5323.2|5317.2|5326.4|5320.4|5322.7|5316.7|9
1639976400000|2021-12-20 05:00:00|5323.4|5317.4|5322.7|5316.7|5323.4|5317.4|5322.1|5316.1|11
1639976700000|2021-12-20 05:05:00|5322.2|5316.2|5322.1|5316.1|5322.7|5316.7|5321.2|5315.2|20
1639977000000|2021-12-20 05:10:00|5322.2|5316.2|5327.4|5321.4|5327.4|5321.4|5322.2|5316.2|8
1639977300000|2021-12-20 05:15:00|5327.1|5321.1|5328.9|5322.9|5329.4|5323.4|5326.2|5320.2|10
1639977600000|2021-12-20 05:20:00|5326.1|5320.1|5328.9|5322.9|5328.9|5322.9|5326.1|5320.1|20
1639977900000|2021-12-20 05:25:00|5328.4|5322.4|5334.2|5328.2|5335.9|5329.9|5328.4|5322.4|12
1639978200000|2021-12-20 05:30:00|5331.9|5325.9|5330.4|5324.4|5331.9|5325.9|5328.9|5322.9|8
1639978500000|2021-12-20 05:35:00|5330.2|5324.2|5327.9|5321.9|5330.2|5324.2|5325.9|5319.9|14
1639978800000|2021-12-20 05:40:00|5328.3|5322.3|5322.8|5316.8|5329.4|5323.4|5322.3|5316.3|12
1639979100000|2021-12-20 05:45:00|5322.9|5316.9|5326.9|5320.9|5327.3|5321.3|5322.9|5316.9|3
1639979400000|2021-12-20 05:50:00|5326.3|5320.3|5323.9|5317.9|5326.9|5320.9|5323.3|5317.3|1
1639979700000|2021-12-20 05:55:00|5324.3|5318.3|5324|5318|5325.4|5319.4|5323.4|5317.4|3
1639980000000|2021-12-20 06:00:00|5324.6|5318.6|5328.8|5322.8|5328.8|5322.8|5322.8|5316.8|16
1639980300000|2021-12-20 06:05:00|5328.6|5322.6|5327.6|5321.6|5329.3|5323.3|5326|5320|4
1639980600000|2021-12-20 06:10:00|5327.4|5321.4|5323.3|5317.3|5327.4|5321.4|5323.1|5317.1|4
1639980900000|2021-12-20 06:15:00|5322.6|5316.6|5321.3|5315.3|5322.6|5316.6|5320|5314|8
1639981200000|2021-12-20 06:20:00|5321.1|5315.1|5321.3|5315.3|5321.8|5315.8|5318.5|5312.5|3
1639981500000|2021-12-20 06:25:00|5321.1|5315.1|5319.1|5313.1|5321.8|5315.8|5318.9|5312.9|15
1639981800000|2021-12-20 06:30:00|5319.3|5313.3|5311.9|5305.9|5321.1|5315.1|5310.9|5304.9|128
1639982100000|2021-12-20 06:35:00|5312|5306|5315|5309|5318.4|5312.4|5310.9|5304.9|19
1639982400000|2021-12-20 06:40:00|5315.5|5309.5|5311.8|5305.8|5315.5|5309.5|5311.4|5305.4|13
1639982700000|2021-12-20 06:45:00|5311.4|5305.4|5297.5|5291.5|5312.4|5306.4|5294.4|5288.4|31
1639983000000|2021-12-20 06:50:00|5297.9|5291.9|5306.4|5300.4|5310.4|5304.4|5296.4|5290.4|39
1639983300000|2021-12-20 06:55:00|5307.4|5301.4|5304.9|5298.9|5309.9|5303.9|5301.9|5295.9|21
1639983600000|2021-12-20 07:00:00|5305.9|5299.9|5310.3|5304.3|5311.4|5305.4|5304.4|5298.4|45
1639983900000|2021-12-20 07:05:00|5309.9|5303.9|5304.5|5298.5|5310.4|5304.4|5304.4|5298.4|13
1639984200000|2021-12-20 07:10:00|5304.9|5298.9|5299.9|5293.9|5305|5299|5298.8|5292.8|51
1639984500000|2021-12-20 07:15:00|5299.4|5293.4|5306.4|5300.4|5308.8|5302.8|5299.4|5293.4|19
1639984800000|2021-12-20 07:20:00|5305.8|5299.8|5302.3|5296.3|5306.3|5300.3|5300.4|5294.4|12
1639985100000|2021-12-20 07:25:00|5302.1|5296.1|5296.9|5290.9|5302.1|5296.1|5295.5|5289.5|14
1639985400000|2021-12-20 07:30:00|5297.4|5291.4|5304.3|5298.3|5304.3|5298.3|5297.4|5291.4|6
1639985700000|2021-12-20 07:35:00|5304.4|5298.4|5304.3|5298.3|5305|5299|5301.9|5295.9|6
1639986000000|2021-12-20 07:40:00|5303.8|5297.8|5313|5307|5313.5|5307.5|5303.8|5297.8|11
1639986300000|2021-12-20 07:45:00|5312.9|5306.9|5318.9|5312.9|5320.9|5314.9|5309.8|5303.8|15
1639986600000|2021-12-20 07:50:00|5318.3|5312.3|5322.9|5316.9|5324.4|5318.4|5317.5|5311.5|10
1639986900000|2021-12-20 07:55:00|5323.3|5317.3|5321.9|5315.9|5333.4|5327.4|5321.3|5315.3|90
1639987200000|2021-12-20 08:00:00|5322.4|5316.4|5314.9|5308.9|5323.9|5317.9|5314.9|5308.9|52
1639987500000|2021-12-20 08:05:00|5314.7|5308.7|5316.4|5310.4|5321|5315|5309.9|5303.9|29
1639987800000|2021-12-20 08:10:00|5315.9|5309.9|5309.9|5303.9|5315.9|5309.9|5309.9|5303.9|10
1639988100000|2021-12-20 08:15:00|5308.9|5302.9|5313.9|5307.9|5317|5311|5308.4|5302.4|14
1639988400000|2021-12-20 08:20:00|5314|5308|5308.4|5302.4|5318.8|5312.8|5302.9|5296.9|9
1639988700000|2021-12-20 08:25:00|5307.9|5301.9|5308.9|5302.9|5315.5|5309.5|5307.4|5301.4|17
1639989000000|2021-12-20 08:30:00|5309|5303|5304.9|5298.9|5310.4|5304.4|5303.3|5297.3|9
1639989300000|2021-12-20 08:35:00|5305|5299|5302.5|5296.5|5305.5|5299.5|5302|5296|1
1639989600000|2021-12-20 08:40:00|5302.4|5296.4|5302.7|5296.7|5305.5|5299.5|5292.9|5286.9|30
1639989900000|2021-12-20 08:45:00|5302.5|5296.5|5291.2|5285.2|5302.5|5296.5|5287.2|5281.2|137
1639990200000|2021-12-20 08:50:00|5290.2|5284.2|5285.5|5279.5|5290.2|5284.2|5277.3|5271.3|126
1639990500000|2021-12-20 08:55:00|5285|5279|5270.8|5264.8|5290.3|5284.3|5270.8|5264.8|24
1639990800000|2021-12-20 09:00:00|5270.3|5264.3|5275.4|5269.4|5283.4|5277.4|5270.3|5264.3|26
1639991100000|2021-12-20 09:05:00|5275.3|5269.3|5263|5257|5275.8|5269.8|5249.2|5243.2|260
1639991400000|2021-12-20 09:10:00|5263.4|5257.4|5261.9|5255.9|5273.3|5267.3|5261.9|5255.9|35
1639991700000|2021-12-20 09:15:00|5261.8|5255.8|5272.9|5266.9|5272.9|5266.9|5261.3|5255.3|28
1639992000000|2021-12-20 09:20:00|5273.5|5267.5|5281.4|5275.4|5282.3|5276.3|5272.9|5266.9|18
1639992300000|2021-12-20 09:25:00|5281.3|5275.3|5290.4|5284.4|5290.4|5284.4|5277.4|5271.4|24
1639992600000|2021-12-20 09:30:00|5289.5|5283.5|5293.8|5287.8|5298|5292|5287.9|5281.9|18
1639992900000|2021-12-20 09:35:00|5293.9|5287.9|5288.9|5282.9|5295.4|5289.4|5287.9|5281.9|12
1639993200000|2021-12-20 09:40:00|5288.8|5282.8|5282.9|5276.9|5288.9|5282.9|5282.4|5276.4|5
1639993500000|2021-12-20 09:45:00|5282.8|5276.8|5282.5|5276.5|5285.4|5279.4|5277.9|5271.9|27
1639993800000|2021-12-20 09:50:00|5282|5276|5281.4|5275.4|5285|5279|5278|5272|19
1639994100000|2021-12-20 09:55:00|5281|5275|5289.4|5283.4|5290.4|5284.4|5277.5|5271.5|7
1639994400000|2021-12-20 10:00:00|5289.2|5283.2|5293.7|5287.7|5302.9|5296.9|5286.5|5280.5|91
1639994700000|2021-12-20 10:05:00|5294.2|5288.2|5291.8|5285.8|5296.7|5290.7|5291.7|5285.7|14
1639995000000|2021-12-20 10:10:00|5292.3|5286.3|5299.1|5293.1|5300.2|5294.2|5291.6|5285.6|63
1639995300000|2021-12-20 10:15:00|5299.2|5293.2|5298.2|5292.2|5300.2|5294.2|5296.1|5290.1|46
1639995600000|2021-12-20 10:20:00|5298.3|5292.3|5305.6|5299.6|5308.1|5302.1|5298.3|5292.3|32
1639995900000|2021-12-20 10:25:00|5305.2|5299.2|5299.6|5293.6|5305.2|5299.2|5297.6|5291.6|10
1639996200000|2021-12-20 10:30:00|5299.7|5293.7|5297.6|5291.6|5300.7|5294.7|5294.8|5288.8|8
1639996500000|2021-12-20 10:35:00|5297.7|5291.7|5289.7|5283.7|5298.7|5292.7|5288.7|5282.7|26
1639996800000|2021-12-20 10:40:00|5289.6|5283.6|5284.3|5278.3|5289.7|5283.7|5282.1|5274.7|8
1639997100000|2021-12-20 10:45:00|5284.8|5278.8|5287.2|5281.2|5287.2|5281.2|5282.2|5276.2|10
1639997400000|2021-12-20 10:50:00|5287.8|5281.8|5288.2|5282.2|5289.7|5283.7|5284.1|5278.1|5
1639997700000|2021-12-20 10:55:00|5288.6|5282.6|5288.8|5282.8|5289.8|5283.8|5287.7|5281.7|25
1639998000000|2021-12-20 11:00:00|5288.9|5282.9|5284.7|5278.7|5289.3|5283.3|5282.2|5276.2|9
1639998300000|2021-12-20 11:05:00|5284.6|5278.6|5287.3|5281.3|5287.3|5281.3|5281.3|5275.3|9
1639998600000|2021-12-20 11:10:00|5287.2|5281.2|5288.7|5282.7|5290.3|5284.3|5285.2|5279.2|23
1639998900000|2021-12-20 11:15:00|5287.7|5281.7|5286.2|5280.2|5289.1|5283.1|5285.6|5279.6|4
1639999200000|2021-12-20 11:20:00|5285.7|5279.7|5285.1|5279.1|5287.8|5281.8|5283.5|5277.5|4
1639999500000|2021-12-20 11:25:00|5285.2|5279.2|5289.7|5283.7|5290.3|5284.3|5283.7|5277.7|6
1639999800000|2021-12-20 11:30:00|5289.8|5283.8|5294.8|5288.8|5294.8|5288.8|5288.8|5282.8|21
1640000100000|2021-12-20 11:35:00|5294.3|5288.3|5292.7|5286.7|5294.3|5288.3|5289.7|5283.7|9
1640000400000|2021-12-20 11:40:00|5292.6|5286.6|5287.2|5281.2|5294.3|5288.3|5286.6|5280.6|11
1640000700000|2021-12-20 11:45:00|5286.8|5280.8|5289.7|5283.7|5290.8|5284.8|5286.8|5280.8|15
1640001000000|2021-12-20 11:50:00|5290.1|5284.1|5289.7|5283.7|5290.8|5284.8|5289.7|5283.7|10
1640001300000|2021-12-20 11:55:00|5289.6|5283.6|5299.7|5293.7|5300.6|5294.6|5289.6|5283.6|51
1640001600000|2021-12-20 12:00:00|5299.5|5293.5|5299.8|5293.8|5301.3|5295.3|5298.6|5292.6|19
1640001900000|2021-12-20 12:05:00|5299.7|5293.7|5296.8|5290.8|5299.7|5293.7|5290.1|5284.1|10
1640002200000|2021-12-20 12:10:00|5296.7|5290.7|5294.1|5288.1|5297.3|5291.3|5292.1|5286.1|12
1640002500000|2021-12-20 12:15:00|5293.7|5287.7|5279.2|5273.2|5293.7|5287.7|5278.8|5272.8|16
1640002800000|2021-12-20 12:20:00|5279.1|5273.1|5284.2|5278.2|5286.7|5280.7|5278|5272|6
1640003100000|2021-12-20 12:25:00|5284.8|5278.8|5291.2|5285.2|5292.5|5286.5|5284.8|5278.8|8
1640003400000|2021-12-20 12:30:00|5291.1|5285.1|5290.2|5284.2|5292.7|5286.7|5288.1|5282.1|11
1640003700000|2021-12-20 12:35:00|5290.1|5284.1|5287.2|5281.2|5292.5|5286.5|5287.2|5281.2|4
1640004000000|2021-12-20 12:40:00|5288.7|5282.7|5287.2|5281.2|5288.7|5282.7|5286.5|5280.5|4
1640004300000|2021-12-20 12:45:00|5287.1|5281.1|5279.7|5273.7|5289.3|5283.3|5278.1|5272.1|37
1640004600000|2021-12-20 12:50:00|5280.7|5274.7|5285.7|5279.7|5290.1|5284.1|5280.7|5274.7|25
1640004900000|2021-12-20 12:55:00|5286.1|5280.1|5296.7|5290.7|5297.4|5291.4|5283.7|5277.7|19
1640005200000|2021-12-20 13:00:00|5296.6|5290.6|5300.3|5294.3|5301.3|5295.3|5296.1|5290.1|18
1640005500000|2021-12-20 13:05:00|5300.2|5294.2|5303.2|5297.2|5309.1|5303.1|5299.8|5293.8|27
1640005800000|2021-12-20 13:10:00|5302.8|5296.8|5319.8|5313.8|5319.8|5313.8|5301.8|5295.8|61
1640006100000|2021-12-20 13:15:00|5319.3|5313.3|5319.7|5313.7|5320.3|5314.3|5318.2|5312.2|30
1640006400000|2021-12-20 13:20:00|5319.3|5313.3|5330.2|5324.2|5330.7|5324.7|5316.2|5310.2|55
1640006700000|2021-12-20 13:25:00|5330.3|5324.3|5342.1|5336.1|5342.3|5336.3|5329.7|5323.7|53
1640007000000|2021-12-20 13:30:00|5341.7|5335.7|5333.1|5327.1|5348.3|5342.3|5330.5|5324.5|52
1640007300000|2021-12-20 13:35:00|5333.2|5327.2|5331.6|5325.6|5340.3|5334.3|5329.6|5323.6|26
1640007600000|2021-12-20 13:40:00|5333.1|5327.1|5349.5|5334.5|5357.6|5349.5|5331.6|5325.6|53
1640010600000|2021-12-20 14:30:00|5321.9|5315.9|5293.5|5287.5|5321.9|5315.9|5283.5|5277.5|546
1640010900000|2021-12-20 14:35:00|5293.9|5287.9|5304.9|5298.9|5308|5302|5289.7|5283.7|178
1640011200000|2021-12-20 14:40:00|5304.5|5298.5|5288.5|5282.5|5309.4|5303.4|5283.5|5277.5|274
1640011500000|2021-12-20 14:45:00|5288.1|5282.1|5292.5|5286.5|5306.5|5300.5|5278.8|5272.8|253
1640011800000|2021-12-20 14:50:00|5292.4|5286.4|5283|5277|5297.5|5291.5|5275.9|5269.9|160
1640012100000|2021-12-20 14:55:00|5283.5|5277.5|5294.9|5288.9|5299.7|5293.7|5277.4|5271.4|281
1640012400000|2021-12-20 15:00:00|5295.5|5289.5|5307.2|5301.2|5314.2|5308.2|5294.4|5288.4|204
1640012700000|2021-12-20 15:05:00|5308.1|5302.1|5304.1|5298.1|5310.1|5304.1|5301.6|5295.6|88
1640013000000|2021-12-20 15:10:00|5303.4|5297.4|5305.4|5299.4|5312.9|5306.9|5300.4|5294.4|153
1640013300000|2021-12-20 15:15:00|5305.2|5299.2|5310.7|5304.7|5311.4|5305.4|5300.4|5294.4|136
1640013600000|2021-12-20 15:20:00|5310.6|5304.6|5276.1|5270.1|5310.6|5304.6|5275.5|5269.5|226
1640013900000|2021-12-20 15:25:00|5276.6|5270.6|5271.6|5265.6|5285.5|5279.5|5267.4|5261.4|159
1640014200000|2021-12-20 15:30:00|5271.3|5265.3|5263.3|5257.3|5271.8|5265.8|5261.3|5255.3|198
1640014500000|2021-12-20 15:35:00|5262.8|5256.8|5264.5|5258.5|5269.8|5263.8|5261.3|5255.3|215
1640014800000|2021-12-20 15:40:00|5264.6|5258.6|5281.4|5275.4|5284.1|5278.1|5261.4|5255.4|250
1640015100000|2021-12-20 15:45:00|5281|5275|5272.5|5266.5|5283.4|5277.4|5269.5|5263.5|71
1640015400000|2021-12-20 15:50:00|5273|5267|5274.4|5268.4|5286.1|5280.1|5270.6|5264.6|212
1640015700000|2021-12-20 15:55:00|5274|5268|5269.4|5263.4|5275.6|5269.6|5267.5|5261.5|66
1640016000000|2021-12-20 16:00:00|5269.5|5263.5|5272.1|5266.1|5273.2|5267.2|5264.5|5258.5|95
1640016300000|2021-12-20 16:05:00|5272|5266|5263.5|5257.5|5273|5267|5262.4|5256.4|175
1640016600000|2021-12-20 16:10:00|5264|5258|5256.4|5250.4|5266.4|5260.4|5253.1|5247.1|695
1640016900000|2021-12-20 16:15:00|5256.3|5250.3|5249.3|5243.3|5256.4|5250.4|5238|5232|346
1640017200000|2021-12-20 16:20:00|5249.1|5243.1|5259|5253|5259|5253|5249|5243|126
1640017500000|2021-12-20 16:25:00|5258.9|5252.9|5256.9|5250.9|5262.9|5256.9|5256.1|5250.1|96
1640017800000|2021-12-20 16:30:00|5258.8|5252.8|5256.4|5250.4|5259.9|5253.9|5255.4|5249.4|217
1640018100000|2021-12-20 16:35:00|5255.9|5249.9|5261|5255|5269.4|5263.4|5252.5|5246.5|179
1640018400000|2021-12-20 16:40:00|5261.1|5255.1|5263.1|5257.1|5264.5|5258.5|5258.4|5252.4|367
1640018700000|2021-12-20 16:45:00|5263.5|5257.5|5263.9|5257.9|5269|5263|5258.8|5252.8|372
1640019000000|2021-12-20 16:50:00|5264|5258|5261.5|5255.5|5268.5|5262.5|5258.4|5252.4|165
1640019300000|2021-12-20 16:55:00|5261.1|5255.1|5263.4|5257.4|5266.4|5260.4|5260.4|5254.4|123
1640019600000|2021-12-20 17:00:00|5263.6|5257.6|5274|5268|5275.6|5269.6|5259.9|5253.9|131
1640019900000|2021-12-20 17:05:00|5274.1|5268.1|5268.9|5262.9|5275.5|5269.5|5268.4|5262.4|80
1640020200000|2021-12-20 17:10:00|5268.4|5262.4|5266|5260|5270.3|5264.3|5260.4|5254.4|104
1640020500000|2021-12-20 17:15:00|5265.6|5259.6|5267.1|5261.1|5271|5265|5263.1|5257.1|86
1640020800000|2021-12-20 17:20:00|5267.5|5261.5|5268.5|5262.5|5271.1|5265.1|5266.7|5260.7|41
1640021100000|2021-12-20 17:25:00|5267.9|5261.9|5279.4|5273.4|5284.4|5278.4|5267.4|5261.4|131
1640021400000|2021-12-20 17:30:00|5278.4|5272.4|5274.1|5268.1|5280|5274|5272.1|5266.1|71
1640021700000|2021-12-20 17:35:00|5274.5|5268.5|5276|5270|5281.6|5275.6|5272.9|5266.9|100
1640022000000|2021-12-20 17:40:00|5277.6|5271.6|5275.1|5269.1|5277.6|5271.6|5272.6|5266.6|53
1640022300000|2021-12-20 17:45:00|5275|5269|5276.2|5270.2|5281.4|5275.4|5271.4|5265.4|241
1640022600000|2021-12-20 17:50:00|5276.9|5270.9|5276.4|5270.4|5281.1|5275.1|5272.7|5266.7|86
1640022900000|2021-12-20 17:55:00|5275.9|5269.9|5276.4|5270.4|5280.9|5274.9|5275.4|5269.4|55
1640023200000|2021-12-20 18:00:00|5276.3|5270.3|5276.4|5270.4|5281.3|5275.3|5274.1|5268.1|61
1640023500000|2021-12-20 18:05:00|5276.9|5270.9|5286.8|5280.8|5288.1|5282.1|5276.9|5270.9|79
1640023800000|2021-12-20 18:10:00|5287.3|5281.3|5285.4|5279.4|5288.3|5282.3|5282.1|5276.1|91
1640024100000|2021-12-20 18:15:00|5284.9|5278.9|5287.4|5281.4|5293.4|5287.4|5284.9|5278.9|133
1640024400000|2021-12-20 18:20:00|5288.3|5282.3|5295.8|5289.8|5297.8|5291.8|5288.3|5282.3|216
1640024700000|2021-12-20 18:25:00|5295.6|5289.6|5303.4|5297.4|5304.6|5298.6|5295.6|5289.6|381
1640025000000|2021-12-20 18:30:00|5302.9|5296.9|5306.9|5300.9|5310.4|5304.4|5299.3|5293.3|150
1640025300000|2021-12-20 18:35:00|5308|5302|5302.9|5296.9|5308.8|5302.8|5300.8|5294.8|50
1640025600000|2021-12-20 18:40:00|5303.6|5297.6|5300.3|5294.3|5306.6|5300.6|5300.3|5294.3|251
1640025900000|2021-12-20 18:45:00|5300.4|5294.4|5309.4|5303.4|5310.1|5304.1|5300.3|5294.3|102
1640026200000|2021-12-20 18:50:00|5309.8|5303.8|5305.4|5299.4|5309.8|5303.8|5301.8|5295.8|161
1640026500000|2021-12-20 18:55:00|5306.5|5300.5|5303.4|5297.4|5308.3|5302.3|5301.8|5295.8|144
1640026800000|2021-12-20 19:00:00|5303.8|5297.8|5303.6|5297.6|5309.8|5303.8|5303.6|5297.6|92
1640027100000|2021-12-20 19:05:00|5304|5298|5307.3|5301.3|5310.9|5304.9|5303.6|5297.6|262
1640027400000|2021-12-20 19:10:00|5306.4|5300.4|5304.4|5298.4|5316|5310|5298.8|5292.8|785
1640027700000|2021-12-20 19:15:00|5303.9|5297.9|5307.5|5301.5|5313.9|5307.9|5299.8|5293.8|228
1640048400000|2021-12-21 01:00:00|5324.9|5318.9|5324.9|5318.9|5333.7|5327.7|5319.9|5313.9|239
1640048700000|2021-12-21 01:05:00|5324.8|5318.8|5319.5|5313.5|5331|5325|5317.5|5311.5|32
1640049000000|2021-12-21 01:10:00|5319.9|5313.9|5323.5|5317.5|5326.3|5320.3|5319.9|5313.9|12
1640049300000|2021-12-21 01:15:00|5323.9|5317.9|5315.3|5309.3|5325.5|5319.5|5314|5308|18
1640049600000|2021-12-21 01:20:00|5314.9|5308.9|5316|5310|5316.9|5310.9|5313.7|5307.7|15
1640049900000|2021-12-21 01:25:00|5315.9|5309.9|5320.6|5314.6|5320.6|5314.6|5314|5308|2
1640050200000|2021-12-21 01:30:00|5320.4|5314.4|5327.2|5321.2|5327.2|5321.2|5316.7|5310.7|9
1640050500000|2021-12-21 01:35:00|5327.1|5321.1|5342.3|5336.3|5342.3|5336.3|5326.6|5320.6|25
1640050800000|2021-12-21 01:40:00|5342.4|5336.4|5339.4|5333.4|5344.2|5338.2|5338.1|5332.1|17
1640051100000|2021-12-21 01:45:00|5339.1|5333.1|5374.6|5368.6|5375.1|5369.1|5338.6|5332.6|61
1640051400000|2021-12-21 01:50:00|5374.4|5368.4|5379.6|5373.6|5382.1|5376.1|5369.7|5363.7|24
1640051700000|2021-12-21 01:55:00|5380.6|5374.6|5382.2|5376.2|5383.7|5377.7|5379.6|5373.6|22
1640052000000|2021-12-21 02:00:00|5381.7|5375.7|5383.1|5377.1|5387.1|5381.1|5379.6|5373.6|10
1640052300000|2021-12-21 02:05:00|5383.4|5377.4|5382.9|5376.9|5385.1|5379.1|5379.7|5373.7|3
1640052600000|2021-12-21 02:10:00|5380.9|5374.9|5376.4|5370.4|5380.9|5374.9|5372.7|5366.7|15
1640052900000|2021-12-21 02:15:00|5376.6|5370.6|5375.1|5369.1|5376.9|5370.9|5375.1|5369.1|2
1640053200000|2021-12-21 02:20:00|5375.2|5369.2|5374.1|5368.1|5375.9|5369.9|5372.2|5366.2|7
1640053500000|2021-12-21 02:25:00|5372.4|5366.4|5371.1|5365.1|5372.9|5366.9|5371.1|5365.1|4
1640053800000|2021-12-21 02:30:00|5370.1|5364.1|5370.4|5364.4|5370.8|5364.8|5366.9|5360.9|11
1640054100000|2021-12-21 02:35:00|5369.9|5363.9|5361.2|5355.2|5369.9|5363.9|5360.2|5354.2|8
1640054400000|2021-12-21 02:40:00|5361.6|5355.6|5364.1|5358.1|5365.5|5359.5|5359.6|5353.6|8
1640054700000|2021-12-21 02:45:00|5364|5358|5371|5365|5371.1|5365.1|5360.6|5354.6|19
1640055000000|2021-12-21 02:50:00|5370.6|5364.6|5364.6|5358.6|5371.5|5365.5|5364.5|5358.5|16
1640055300000|2021-12-21 02:55:00|5365|5359|5360.1|5354.1|5367.6|5361.6|5359.6|5353.6|8
1640055600000|2021-12-21 03:00:00|5359.6|5353.6|5361|5355|5362.5|5356.5|5358.6|5352.6|6
1640055900000|2021-12-21 03:05:00|5360.8|5354.8|5359.1|5353.1|5364.2|5358.2|5358.2|5352.2|6
1640056200000|2021-12-21 03:10:00|5359.2|5353.2|5362.5|5356.5|5363|5357|5359.2|5353.2|8
1640056500000|2021-12-21 03:15:00|5362.6|5356.6|5364.5|5358.5|5364.5|5358.5|5361.6|5355.6|8
1640056800000|2021-12-21 03:20:00|5363.8|5357.8|5363|5357|5366.5|5360.5|5359.5|5353.5|39
1640057100000|2021-12-21 03:25:00|5362.2|5356.2|5356.1|5350.1|5363.6|5357.6|5355.5|5349.5|6
1640057400000|2021-12-21 03:30:00|5355.6|5349.6|5354|5348|5356.1|5350.1|5353.6|5347.6|13
1640057700000|2021-12-21 03:35:00|5353.6|5347.6|5356|5350|5356|5350|5353.6|5347.6|2
1640058000000|2021-12-21 03:40:00|5355.6|5349.6|5355.5|5349.5|5356|5350|5354.5|5348.5|1
1640058300000|2021-12-21 03:45:00|5356|5350|5351.5|5345.5|5356|5350|5351.5|5345.5|9
1640058600000|2021-12-21 03:50:00|5351.6|5345.6|5350.1|5344.1|5352.5|5346.5|5349.7|5343.7|4
1640058900000|2021-12-21 03:55:00|5350.2|5344.2|5352.5|5346.5|5352.6|5346.6|5350.2|5344.2|2
1640059200000|2021-12-21 04:00:00|5354.6|5348.6|5354|5348|5354.6|5348.6|5353.6|5347.6|3
1640059500000|2021-12-21 04:05:00|5353.9|5347.9|5353.1|5347.1|5354.5|5348.5|5352.7|5346.7|8
1640059800000|2021-12-21 04:10:00|5353.5|5347.5|5353|5347|5354.5|5348.5|5352.2|5346.2|2
1640060100000|2021-12-21 04:15:00|5353.1|5347.1|5352.6|5346.6|5355.5|5349.5|5352.6|5346.6|2
1640060400000|2021-12-21 04:20:00|5355|5349|5354.6|5348.6|5355.5|5349.5|5354.2|5348.2|1
1640060700000|2021-12-21 04:25:00|5355|5349|5356|5350|5356|5350|5355|5349|1
1640061000000|2021-12-21 04:30:00|5353.5|5347.5|5352.5|5346.5|5355|5349|5351.5|5345.5|12
1640061300000|2021-12-21 04:35:00|5351.6|5345.6|5355|5349|5355.4|5349.4|5350.6|5344.6|6
1640061600000|2021-12-21 04:40:00|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|1
1640061900000|2021-12-21 04:45:00|5354.2|5348.2|5354.6|5348.6|5355|5349|5354.2|5348.2|0
1640062500000|2021-12-21 04:55:00|5354.1|5348.1|5355.5|5349.5|5355.5|5349.5|5354.1|5348.1|1
1640062800000|2021-12-21 05:00:00|5355.6|5349.6|5371.1|5365.1|5372.1|5366.1|5355.6|5349.6|17
1640063100000|2021-12-21 05:05:00|5371.2|5365.2|5368.1|5362.1|5371.2|5365.2|5368.1|5362.1|7
1640063400000|2021-12-21 05:10:00|5368|5362|5368.6|5362.6|5368.8|5362.8|5367.6|5361.6|2
1640063700000|2021-12-21 05:15:00|5368.1|5362.1|5370.6|5364.6|5370.6|5364.6|5368.1|5362.1|3
1640064000000|2021-12-21 05:20:00|5370.8|5364.8|5370.6|5364.6|5371.5|5365.5|5370.5|5364.5|3
1640064300000|2021-12-21 05:25:00|5370.2|5364.2|5367.1|5361.1|5370.6|5364.6|5366.6|5360.6|7
1640064600000|2021-12-21 05:30:00|5368|5362|5357.5|5351.5|5369.5|5363.5|5354.5|5348.5|17
1640064900000|2021-12-21 05:35:00|5356.6|5350.6|5363.5|5357.5|5363.5|5357.5|5356.6|5350.6|6
1640065200000|2021-12-21 05:40:00|5366.6|5360.6|5368.5|5362.5|5368.6|5362.6|5360.6|5354.6|19
1640065500000|2021-12-21 05:45:00|5368.1|5362.1|5369.6|5363.6|5369.6|5363.6|5364.6|5358.6|8
1640065800000|2021-12-21 05:50:00|5370|5364|5368.6|5362.6|5370.1|5364.1|5368.1|5362.1|3
1640066100000|2021-12-21 05:55:00|5369.1|5363.1|5373.4|5367.4|5373.4|5367.4|5368.2|5362.2|8
1640066400000|2021-12-21 06:00:00|5373.8|5367.8|5373.3|5367.3|5373.9|5367.9|5369.5|5363.5|2
1640066700000|2021-12-21 06:05:00|5374.9|5368.9|5372.4|5366.4|5375.3|5369.3|5372.4|5366.4|2
1640067000000|2021-12-21 06:10:00|5372.5|5366.5|5377.6|5371.6|5381|5375|5371.4|5365.4|45
1640067300000|2021-12-21 06:15:00|5378.1|5372.1|5376.6|5370.6|5379.1|5373.1|5376.1|5370.1|5
1640067600000|2021-12-21 06:20:00|5375.6|5369.6|5374.8|5368.8|5376.6|5370.6|5372.6|5366.6|28
1640067900000|2021-12-21 06:25:00|5374.9|5368.9|5368.4|5362.4|5375.3|5369.3|5365.7|5359.7|8
1640068200000|2021-12-21 06:30:00|5368.8|5362.8|5359.3|5353.3|5369.4|5363.4|5359.3|5353.3|5
1640068500000|2021-12-21 06:35:00|5358.8|5352.8|5360.8|5354.8|5365.3|5359.3|5354.9|5348.9|11
1640068800000|2021-12-21 06:40:00|5360.4|5354.4|5361.3|5355.3|5361.7|5355.7|5355.4|5349.4|5
1640069100000|2021-12-21 06:45:00|5361.4|5355.4|5354.8|5348.8|5361.4|5355.4|5352.9|5346.9|15
1640069400000|2021-12-21 06:50:00|5354.3|5348.3|5358.3|5352.3|5358.3|5352.3|5354.3|5348.3|13
1640069700000|2021-12-21 06:55:00|5357.9|5351.9|5358.4|5352.4|5361.3|5355.3|5357.8|5351.8|3
1640070000000|2021-12-21 07:00:00|5357.5|5351.5|5360.3|5354.3|5363.8|5357.8|5357.4|5351.4|6
1640070300000|2021-12-21 07:05:00|5359.5|5353.5|5366.4|5360.4|5366.4|5360.4|5358|5352|8
1640070600000|2021-12-21 07:10:00|5365.9|5359.9|5368.6|5362.6|5372.3|5366.3|5365.5|5359.5|5
1640070900000|2021-12-21 07:15:00|5368.7|5362.7|5364.8|5358.8|5370.9|5364.9|5362.9|5356.9|8
1640071200000|2021-12-21 07:20:00|5365.3|5359.3|5369.9|5363.9|5370.9|5364.9|5365.3|5359.3|11
1640071500000|2021-12-21 07:25:00|5370|5364|5377|5371|5377.8|5371.8|5369.8|5363.8|8
1640071800000|2021-12-21 07:30:00|5374.9|5368.9|5367.8|5361.8|5375.3|5369.3|5367.4|5361.4|15
1640072100000|2021-12-21 07:35:00|5367.6|5361.6|5366.8|5360.8|5368.3|5362.3|5364|5358|5
1640072400000|2021-12-21 07:40:00|5366.4|5360.4|5366.3|5360.3|5367.8|5361.8|5360.3|5354.3|5
1640072700000|2021-12-21 07:45:00|5366.2|5360.2|5366.8|5360.8|5366.8|5360.8|5361.9|5355.9|15
1640073000000|2021-12-21 07:50:00|5367.8|5361.8|5366.3|5360.3|5369.3|5363.3|5361.8|5355.8|16
1640073300000|2021-12-21 07:55:00|5366.2|5360.2|5364.8|5358.8|5366.2|5360.2|5362.3|5356.3|4
1640073600000|2021-12-21 08:00:00|5365.3|5359.3|5364.3|5358.3|5369.8|5363.8|5363.3|5357.3|15
1640073900000|2021-12-21 08:05:00|5364.4|5358.4|5363.4|5357.4|5366.3|5360.3|5360.3|5354.3|5
1640074200000|2021-12-21 08:10:00|5363.8|5357.8|5369.9|5363.9|5370.5|5364.5|5363.5|5357.5|3
1640074500000|2021-12-21 08:15:00|5369.8|5363.8|5364.8|5358.8|5369.8|5363.8|5364.4|5358.4|1
1640074800000|2021-12-21 08:20:00|5364.9|5358.9|5363.3|5357.3|5366.4|5360.4|5362.4|5356.4|8
1640075100000|2021-12-21 08:25:00|5363.4|5357.4|5361.9|5355.9|5364.3|5358.3|5358.8|5352.8|21
1640075400000|2021-12-21 08:30:00|5359.9|5353.9|5353.8|5347.8|5361.9|5355.9|5351.4|5345.4|38
1640075700000|2021-12-21 08:35:00|5353.7|5347.7|5356|5350|5358.8|5352.8|5352.3|5346.3|7
1640076000000|2021-12-21 08:40:00|5356.4|5350.4|5348.6|5342.6|5357.4|5351.4|5347|5341|7
1640076300000|2021-12-21 08:45:00|5347.1|5341.1|5342.1|5336.1|5348.7|5342.7|5338|5332|24
1640076600000|2021-12-21 08:50:00|5342.5|5336.5|5346.6|5340.6|5350.1|5344.1|5342.5|5336.5|12
1640076900000|2021-12-21 08:55:00|5346.8|5340.8|5348.6|5342.6|5349.1|5343.1|5343.6|5337.6|2
1640077200000|2021-12-21 09:00:00|5347.1|5341.1|5348|5342|5348.1|5342.1|5342.6|5336.6|4
1640077500000|2021-12-21 09:05:00|5348.1|5342.1|5342.5|5336.5|5349.2|5343.2|5340.9|5334.9|14
1640077800000|2021-12-21 09:10:00|5342.1|5336.1|5340.6|5334.6|5343|5337|5339.5|5333.5|16
1640078100000|2021-12-21 09:15:00|5341.1|5335.1|5332.3|5326.3|5343|5337|5331.1|5325.1|39
1640078400000|2021-12-21 09:20:00|5331.5|5325.5|5335.1|5329.1|5335.1|5329.1|5328.2|5322.2|21
1640078700000|2021-12-21 09:25:00|5334.7|5328.7|5337.1|5331.1|5337.1|5331.1|5333.5|5327.5|6
1640079000000|2021-12-21 09:30:00|5337.2|5331.2|5338.2|5332.2|5338.2|5332.2|5334.2|5328.2|20
1640079300000|2021-12-21 09:35:00|5337.2|5331.2|5339.1|5333.1|5341.7|5335.7|5336.7|5330.7|17
1640079600000|2021-12-21 09:40:00|5339.2|5333.2|5339.7|5333.7|5341.1|5335.1|5338.7|5332.7|6
1640079900000|2021-12-21 09:45:00|5339.6|5333.6|5332|5326|5341.1|5335.1|5331.6|5325.6|8
1640080200000|2021-12-21 09:50:00|5332.1|5326.1|5329.5|5323.5|5334.6|5328.6|5328.7|5322.7|70
1640080500000|2021-12-21 09:55:00|5329|5323|5327|5321|5329.5|5323.5|5325.9|5319.9|8
1640080800000|2021-12-21 10:00:00|5327.5|5321.5|5328.9|5322.9|5328.9|5322.9|5325|5319|6
1640081100000|2021-12-21 10:05:00|5328.8|5322.8|5329|5323|5329.9|5323.9|5327.5|5321.5|0
1640081400000|2021-12-21 10:10:00|5329.9|5323.9|5336.5|5330.5|5336.6|5330.6|5329.4|5323.4|10
1640081700000|2021-12-21 10:15:00|5336.6|5330.6|5345.2|5339.2|5345.7|5339.7|5336.5|5330.5|6
1640082000000|2021-12-21 10:20:00|5345.1|5339.1|5350.1|5344.1|5350.5|5344.5|5345|5339|1
1640082300000|2021-12-21 10:25:00|5349.6|5343.6|5342.1|5336.1|5351.1|5345.1|5341.2|5335.2|4
1640082600000|2021-12-21 10:30:00|5342.2|5336.2|5340|5334|5344.6|5338.6|5338.1|5332.1|6
1640082900000|2021-12-21 10:35:00|5340.5|5334.5|5343.5|5337.5|5344.5|5338.5|5340.5|5334.5|4
1640083200000|2021-12-21 10:40:00|5343.6|5337.6|5348|5338|5349.6|5343.6|5343.6|5337.6|6
1640083500000|2021-12-21 10:45:00|5345.5|5339.5|5341|5335|5348|5340.5|5339.1|5333.1|1
1640083800000|2021-12-21 10:50:00|5341.5|5335.5|5340.6|5334.6|5344.6|5338.6|5338.6|5332.6|1
1640084100000|2021-12-21 10:55:00|5340.5|5334.5|5341.7|5335.7|5341.7|5335.7|5339.1|5333.1|0
1640084400000|2021-12-21 11:00:00|5341.6|5335.6|5335.4|5329.4|5341.6|5335.6|5335.4|5329.4|8
1640084700000|2021-12-21 11:05:00|5335.2|5329.2|5336.8|5330.8|5340.5|5334.5|5334.8|5328.8|3
1640085000000|2021-12-21 11:10:00|5337.3|5331.3|5342.2|5336.2|5342.3|5336.3|5336.4|5330.4|52
1640085300000|2021-12-21 11:15:00|5341.4|5335.4|5342.9|5336.9|5345.9|5339.9|5340.9|5334.9|2
1640085600000|2021-12-21 11:20:00|5342.4|5336.4|5341.9|5335.9|5342.8|5336.8|5339.9|5333.9|0
1640085900000|2021-12-21 11:25:00|5341.4|5335.4|5340.9|5334.9|5345.3|5339.3|5340.4|5334.4|5
1640086200000|2021-12-21 11:30:00|5341.8|5335.8|5340.3|5334.3|5342.4|5335.9|5337.6|5331.6|2
1640086500000|2021-12-21 11:35:00|5339.9|5333.9|5337.5|5331.5|5341.4|5335.4|5337.5|5331.5|13
1640086800000|2021-12-21 11:40:00|5338|5332|5337.4|5331.4|5340.8|5334.8|5335.9|5329.9|2
1640087100000|2021-12-21 11:45:00|5337.5|5331.5|5335.9|5329.9|5337.5|5331.5|5334.4|5328.4|7
1640087400000|2021-12-21 11:50:00|5336|5330|5337.8|5331.8|5337.8|5331.8|5335.4|5329.4|3
1640087700000|2021-12-21 11:55:00|5338.8|5332.8|5344.4|5338.4|5344.4|5338.4|5338.8|5332.8|3
1640088000000|2021-12-21 12:00:00|5343.9|5337.9|5343|5337|5344.8|5338.8|5340.4|5334.4|4
1640088300000|2021-12-21 12:05:00|5343.4|5337.4|5347|5341|5349.5|5343.5|5342.9|5336.9|6
1640088600000|2021-12-21 12:10:00|5346.9|5340.9|5345.9|5339.9|5348.9|5342.9|5345.5|5339.5|1
1640088900000|2021-12-21 12:15:00|5345.8|5339.8|5345.4|5339.4|5347.9|5341.9|5343.9|5337.9|5
1640089200000|2021-12-21 12:20:00|5345.3|5339.3|5345.9|5339.9|5346.9|5340.9|5344.4|5338.4|3
1640089500000|2021-12-21 12:25:00|5345.4|5339.4|5349.4|5343.4|5350|5344|5345.4|5339.4|2
1640089800000|2021-12-21 12:30:00|5346.9|5340.9|5348.4|5342.4|5349.5|5343.5|5346|5340|15
1640090100000|2021-12-21 12:35:00|5347.9|5341.9|5348.9|5342.9|5350|5344|5346.4|5340.4|6
1640090400000|2021-12-21 12:40:00|5349.4|5343.4|5364.5|5358.5|5367.4|5361.4|5349.4|5343.4|30
1640090700000|2021-12-21 12:45:00|5363.8|5357.8|5372.3|5366.3|5374.8|5368.8|5362.9|5356.9|56
1640091000000|2021-12-21 12:50:00|5371.9|5365.9|5370.4|5364.4|5376.9|5370.9|5370.4|5364.4|34
1640091300000|2021-12-21 12:55:00|5369.9|5363.9|5367.8|5361.8|5369.9|5363.9|5362.9|5356.9|9
1640091600000|2021-12-21 13:00:00|5372|5366|5376.5|5370.5|5378|5372|5371.5|5365.5|130
1640091900000|2021-12-21 13:05:00|5376.9|5370.9|5371.5|5365.5|5376.9|5370.9|5364|5358|17
1640092200000|2021-12-21 13:10:00|5371.9|5365.9|5354.8|5348.8|5374.5|5368.5|5354.8|5348.8|25
1640092500000|2021-12-21 13:15:00|5352.9|5346.9|5357.8|5351.8|5358.4|5352.4|5349|5343|220
1640092800000|2021-12-21 13:20:00|5357.2|5351.2|5362.9|5356.9|5363.4|5357.4|5354.7|5348.7|92
1640093100000|2021-12-21 13:25:00|5363.3|5357.3|5367.1|5361.1|5370.3|5364.3|5362.9|5356.9|44
1640093400000|2021-12-21 13:30:00|5367.2|5361.2|5363.2|5357.2|5367.7|5361.7|5362.8|5356.8|101
1640093700000|2021-12-21 13:35:00|5363.6|5357.6|5377.6|5371.6|5377.8|5371.8|5361.2|5355.2|62
1640094000000|2021-12-21 13:40:00|5376.7|5370.7|5370.1|5364.1|5381.7|5375.7|5366.6|5357.1|178
1640097000000|2021-12-21 14:30:00|5376.6|5361.6|5394.5|5388.5|5407.5|5401.5|5366.2|5360.2|1014
1640097300000|2021-12-21 14:35:00|5394.9|5388.9|5399.6|5393.6|5415.4|5409.4|5388.1|5382.1|522
1640097600000|2021-12-21 14:40:00|5400.1|5394.1|5403.7|5397.7|5410.1|5404.1|5396.3|5390.3|311
1640097900000|2021-12-21 14:45:00|5402.3|5396.3|5402.7|5396.7|5409.6|5403.6|5396.2|5390.2|56
1640098200000|2021-12-21 14:50:00|5402.2|5396.2|5402.7|5396.7|5409.6|5403.6|5395.3|5389.3|142
1640098500000|2021-12-21 14:55:00|5402.6|5396.6|5395.2|5389.2|5402.6|5396.6|5382.2|5376.2|274
1640098800000|2021-12-21 15:00:00|5395.7|5389.7|5398.3|5392.3|5399.7|5393.7|5390.8|5384.8|319
1640099100000|2021-12-21 15:05:00|5398.7|5392.7|5405.7|5399.7|5407.3|5401.3|5397.8|5391.8|101
1640099400000|2021-12-21 15:10:00|5405.8|5399.8|5410.1|5404.1|5410.1|5404.1|5399.2|5393.2|78
1640099700000|2021-12-21 15:15:00|5410.7|5404.7|5414.7|5408.7|5432.2|5426.2|5408.8|5402.8|235
1640100000000|2021-12-21 15:20:00|5415.1|5409.1|5395.8|5389.8|5416.6|5410.6|5395.8|5389.8|398
1640100300000|2021-12-21 15:25:00|5395.3|5389.3|5374.2|5368.2|5398.3|5392.3|5360.9|5354.9|659
1640100600000|2021-12-21 15:30:00|5375.2|5369.2|5376.2|5370.2|5380.8|5374.8|5372.7|5366.7|135
1640100900000|2021-12-21 15:35:00|5378.2|5372.2|5369.8|5363.8|5378.2|5372.2|5363.2|5357.2|476
1640101200000|2021-12-21 15:40:00|5369.3|5363.3|5359|5353|5371.4|5365.4|5357.3|5351.3|305
1640101500000|2021-12-21 15:45:00|5359.5|5353.5|5368.9|5362.9|5369.8|5363.8|5352.4|5346.4|111
1640101800000|2021-12-21 15:50:00|5368.4|5362.4|5369.1|5363.1|5371.8|5365.8|5360.1|5354.1|69
1640102100000|2021-12-21 15:55:00|5368.7|5362.7|5360.1|5354.1|5370.6|5364.6|5360.1|5354.1|268
1640102400000|2021-12-21 16:00:00|5360.2|5354.2|5366.1|5360.1|5367.6|5361.6|5356.6|5350.6|129
1640102700000|2021-12-21 16:05:00|5366.6|5360.6|5377.8|5371.8|5380.7|5374.7|5365.6|5359.6|234
1640103000000|2021-12-21 16:10:00|5378.7|5372.7|5380.4|5374.4|5381.4|5375.4|5373.4|5367.4|405
1640103300000|2021-12-21 16:15:00|5383.9|5377.9|5382.9|5376.9|5395.5|5389.5|5381.9|5375.9|101
1640103600000|2021-12-21 16:20:00|5382.4|5376.4|5403.8|5397.8|5404.9|5398.9|5380.4|5374.4|125
1640103900000|2021-12-21 16:25:00|5403.9|5397.9|5392.9|5386.9|5406.4|5400.4|5391.4|5385.4|95
1640104200000|2021-12-21 16:30:00|5393.4|5387.4|5390.9|5384.9|5396.9|5390.9|5389.8|5383.8|64
1640104500000|2021-12-21 16:35:00|5391.4|5385.4|5388.4|5382.4|5393.9|5387.9|5385|5379|184
1640104800000|2021-12-21 16:40:00|5388.8|5382.8|5396|5390|5396|5390|5383.4|5377.4|58
1640105100000|2021-12-21 16:45:00|5395.5|5389.5|5398.8|5392.8|5398.9|5392.9|5388.9|5382.9|288
1640105400000|2021-12-21 16:50:00|5399.3|5393.3|5384.4|5378.4|5402.4|5396.4|5383.4|5377.4|79
1640105700000|2021-12-21 16:55:00|5384.3|5378.3|5388.4|5382.4|5388.8|5382.8|5380.9|5374.9|179
1640106000000|2021-12-21 17:00:00|5388.8|5382.8|5393.9|5387.9|5398.8|5392.8|5387.9|5381.9|33
1640106300000|2021-12-21 17:05:00|5394|5388|5395.4|5389.4|5397.8|5391.8|5390.4|5384.4|46
1640106600000|2021-12-21 17:10:00|5394.9|5388.9|5395.9|5389.9|5396.4|5390.4|5387.8|5381.8|95
1640106900000|2021-12-21 17:15:00|5395.8|5389.8|5395.8|5389.8|5399.9|5393.9|5394.9|5388.9|64
1640107200000|2021-12-21 17:20:00|5395.4|5389.4|5389.8|5383.8|5395.4|5389.4|5384.9|5378.9|57
1640107500000|2021-12-21 17:25:00|5389.4|5383.4|5388.3|5382.3|5392.8|5386.8|5382.4|5376.4|50
1640107800000|2021-12-21 17:30:00|5388.9|5382.9|5386.3|5380.3|5389.4|5383.4|5381.4|5375.4|378
1640108100000|2021-12-21 17:35:00|5385.9|5379.9|5382.9|5376.9|5387.3|5381.3|5380.1|5374.1|327
1640108400000|2021-12-21 17:40:00|5383|5377|5379.4|5373.4|5384.4|5378.4|5378.9|5372.9|29
1640108700000|2021-12-21 17:45:00|5379.5|5373.5|5379.4|5373.4|5382.8|5376.8|5375.8|5369.8|219
1640109000000|2021-12-21 17:50:00|5379.9|5373.9|5392.9|5386.9|5395.4|5389.4|5379.9|5373.9|98
1640109300000|2021-12-21 17:55:00|5392.4|5386.4|5393.9|5387.9|5396|5390|5389.9|5383.9|49
1640109600000|2021-12-21 18:00:00|5394|5388|5395.4|5389.4|5399.9|5393.9|5393.8|5387.8|133
1640109900000|2021-12-21 18:05:00|5395.9|5389.9|5393.4|5387.4|5398|5392|5393.3|5387.3|190
1640110200000|2021-12-21 18:10:00|5393.8|5387.8|5395.9|5389.9|5399.9|5393.9|5393.4|5387.4|79
1640110500000|2021-12-21 18:15:00|5395.8|5389.8|5394.4|5388.4|5405.4|5399.4|5393|5387|655
1640110800000|2021-12-21 18:20:00|5394.8|5388.8|5396.9|5390.9|5399.4|5393.4|5394.4|5388.4|90
1640111100000|2021-12-21 18:25:00|5397|5391|5394.5|5388.5|5398.9|5392.9|5392.3|5386.3|60
1640111400000|2021-12-21 18:30:00|5394|5388|5389.9|5383.9|5396|5390|5387.5|5381.5|70
1640111700000|2021-12-21 18:35:00|5389.8|5383.8|5398.5|5392.5|5401|5395|5389.8|5383.8|74
1640112000000|2021-12-21 18:40:00|5398.9|5392.9|5402|5396|5403|5397|5398.9|5392.9|218
1640112300000|2021-12-21 18:45:00|5402.4|5396.4|5400.9|5394.9|5402.5|5396.5|5397.4|5391.4|57
1640112600000|2021-12-21 18:50:00|5401.1|5395.1|5396.5|5390.5|5401.5|5395.5|5392.5|5386.5|128
1640112900000|2021-12-21 18:55:00|5396.4|5390.4|5392.9|5386.9|5403.4|5397.4|5389.5|5383.5|224
1640113200000|2021-12-21 19:00:00|5393|5387|5399.4|5393.4|5399.9|5393.9|5390.8|5384.8|95
1640113500000|2021-12-21 19:05:00|5398.5|5392.5|5396.2|5390.2|5402.4|5396.4|5395.6|5389.6|291
1640113800000|2021-12-21 19:10:00|5396.1|5390.1|5391.6|5385.6|5403.7|5397.7|5390.2|5384.2|1086
1640114100000|2021-12-21 19:15:00|5390.7|5384.7|5395.9|5389.9|5404.6|5398.6|5389.8|5383.8|561
1640134800000|2021-12-22 01:00:00|5399.1|5393.1|5406.7|5400.7|5412.2|5406.2|5396.7|5390.7|88
1640135100000|2021-12-22 01:05:00|5406.6|5400.6|5410.5|5404.5|5412.1|5406.1|5405.5|5399.5|38
1640135400000|2021-12-22 01:10:00|5410.1|5404.1|5409.5|5403.5|5410.1|5404.1|5404.7|5398.7|6
1640135700000|2021-12-22 01:15:00|5409.1|5403.1|5406|5400|5410.5|5404.5|5405|5399|24
1640136000000|2021-12-22 01:20:00|5408|5402|5413.5|5407.5|5414|5408|5408|5402|9
1640136300000|2021-12-22 01:25:00|5413.6|5407.6|5417.1|5411.1|5419.6|5413.6|5412.6|5406.6|13
1640136600000|2021-12-22 01:30:00|5417.3|5411.3|5420.6|5414.6|5421.1|5415.1|5416.7|5410.7|8
1640136900000|2021-12-22 01:35:00|5421.6|5415.6|5427.7|5421.7|5429.6|5423.6|5420.6|5414.6|46
1640137200000|2021-12-22 01:40:00|5428.5|5422.5|5426.1|5420.1|5428.5|5422.5|5425.3|5419.3|16
1640137500000|2021-12-22 01:45:00|5425.7|5419.7|5424.5|5418.5|5426.7|5420.7|5423.1|5417.1|8
1640137800000|2021-12-22 01:50:00|5423.5|5417.5|5425.6|5419.6|5427.5|5421.5|5423|5417|164
1640138100000|2021-12-22 01:55:00|5424.6|5418.6|5424.6|5418.6|5426.1|5420.1|5423.6|5417.6|4
1640138400000|2021-12-22 02:00:00|5425|5419|5419.7|5413.7|5426.6|5420.6|5419.7|5413.7|13
1640138700000|2021-12-22 02:05:00|5420.2|5414.2|5423.2|5417.2|5423.6|5417.6|5418.7|5412.7|7
1640139000000|2021-12-22 02:10:00|5423.6|5417.6|5420.7|5414.7|5426.6|5420.6|5420.3|5414.3|36
1640139300000|2021-12-22 02:15:00|5420.8|5414.8|5418.2|5412.2|5422.1|5416.1|5418.2|5412.2|57
1640139600000|2021-12-22 02:20:00|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|0
1640139900000|2021-12-22 02:25:00|5416.2|5410.2|5418.7|5412.7|5419.1|5413.1|5415.7|5409.7|9
1640140200000|2021-12-22 02:30:00|5418.2|5412.2|5418.2|5412.2|5419.1|5413.1|5416.2|5410.2|4
1640140500000|2021-12-22 02:35:00|5417.7|5411.7|5425.1|5419.1|5431.1|5425.1|5417.7|5411.7|23
1640140800000|2021-12-22 02:40:00|5425.7|5419.7|5411.2|5405.2|5426.1|5420.1|5411.2|5405.2|22
1640141100000|2021-12-22 02:45:00|5410.7|5404.7|5411.2|5405.2|5411.7|5405.7|5406.7|5400.7|6
1640141400000|2021-12-22 02:50:00|5411|5405|5409.6|5403.6|5411|5405|5407.6|5401.6|2
1640141700000|2021-12-22 02:55:00|5410.1|5404.1|5409.7|5403.7|5411.2|5405.2|5407.2|5401.2|3
1640142000000|2021-12-22 03:00:00|5410.2|5404.2|5412.7|5406.7|5416.6|5410.6|5409.7|5403.7|42
1640142300000|2021-12-22 03:05:00|5411.9|5405.9|5415.2|5409.2|5415.7|5409.7|5409.7|5403.7|15
1640142600000|2021-12-22 03:10:00|5415.7|5409.7|5418.7|5412.7|5418.7|5412.7|5415.2|5409.2|8
1640142900000|2021-12-22 03:15:00|5418.6|5412.6|5417.2|5411.2|5418.7|5412.7|5416.2|5410.2|6
1640143200000|2021-12-22 03:20:00|5417.3|5411.3|5417.1|5411.1|5418.7|5412.7|5416.7|5410.7|5
1640143500000|2021-12-22 03:25:00|5417.2|5411.2|5421.7|5415.7|5422.7|5416.7|5417.2|5411.2|1
1640143800000|2021-12-22 03:30:00|5422.2|5416.2|5428.7|5422.7|5429.2|5423.2|5422.2|5416.2|17
1640144100000|2021-12-22 03:35:00|5428.3|5422.3|5426.4|5420.4|5429.3|5423.3|5426.4|5420.4|8
1640144400000|2021-12-22 03:40:00|5426.9|5420.9|5425.9|5419.9|5427.9|5421.9|5425.5|5419.5|11
1640144700000|2021-12-22 03:45:00|5426.4|5420.4|5428.4|5422.4|5430.3|5424.3|5426.4|5420.4|8
1640145000000|2021-12-22 03:50:00|5428.8|5422.8|5432.3|5426.3|5434.3|5428.3|5428.4|5422.4|37
1640145300000|2021-12-22 03:55:00|5432.8|5426.8|5433.3|5427.3|5433.8|5427.8|5432.3|5426.3|1
1640145600000|2021-12-22 04:00:00|5432.8|5426.8|5432.4|5426.4|5434.3|5428.3|5431.8|5425.8|0
1640145900000|2021-12-22 04:05:00|5432.5|5426.5|5431.9|5425.9|5433.3|5427.3|5431.4|5425.4|17
1640146200000|2021-12-22 04:10:00|5431.8|5425.8|5431.4|5425.4|5433.3|5427.3|5431.4|5425.4|0
1640146500000|2021-12-22 04:15:00|5431.9|5425.9|5432.9|5426.9|5433.4|5427.4|5431.9|5425.9|1
1640146800000|2021-12-22 04:20:00|5432.4|5426.4|5430.8|5424.8|5434.8|5428.8|5430.4|5424.4|1
1640147100000|2021-12-22 04:25:00|5430.4|5424.4|5429.9|5423.9|5430.8|5424.8|5429.4|5423.4|0
1640147400000|2021-12-22 04:30:00|5430.3|5424.3|5429.3|5423.3|5430.3|5424.3|5429.3|5423.3|1
1640147700000|2021-12-22 04:35:00|5429.8|5423.8|5429.3|5423.3|5430.2|5424.2|5429.3|5423.3|4
1640148000000|2021-12-22 04:40:00|5429.8|5423.8|5428.8|5422.8|5429.8|5423.8|5428.8|5422.8|0
1640148300000|2021-12-22 04:45:00|5428.3|5422.3|5428.8|5422.8|5429.3|5423.3|5428.3|5422.3|6
1640148600000|2021-12-22 04:50:00|5428.4|5422.4|5430.3|5424.3|5430.3|5424.3|5428.4|5422.4|0
1640148900000|2021-12-22 04:55:00|5429.8|5423.8|5428.3|5422.3|5429.8|5423.8|5428.3|5422.3|5
1640149200000|2021-12-22 05:00:00|5427.3|5421.3|5425.9|5419.9|5427.3|5421.3|5424.9|5418.9|6
1640149500000|2021-12-22 05:05:00|5425.8|5419.8|5424.4|5418.4|5425.8|5419.8|5423.9|5417.9|0
1640149800000|2021-12-22 05:10:00|5423.9|5417.9|5422.4|5416.4|5424.4|5418.4|5422.3|5416.3|3
1640150100000|2021-12-22 05:15:00|5424.3|5418.3|5423.4|5417.4|5424.8|5418.8|5423.4|5417.4|3
1640150400000|2021-12-22 05:20:00|5423.9|5417.9|5424.9|5418.9|5424.9|5418.9|5423.4|5417.4|2
1640150700000|2021-12-22 05:25:00|5426.8|5420.8|5430.3|5424.3|5430.3|5424.3|5426.8|5420.8|2
1640151000000|2021-12-22 05:30:00|5429.4|5423.4|5431.4|5425.4|5431.4|5425.4|5427|5421|24
1640151300000|2021-12-22 05:35:00|5432.9|5426.9|5434.9|5428.9|5435.9|5429.9|5432.4|5426.4|10
1640151600000|2021-12-22 05:40:00|5434.4|5428.4|5436.3|5430.3|5436.3|5430.3|5431.9|5425.9|7
1640151900000|2021-12-22 05:45:00|5436.4|5430.4|5440.4|5434.4|5441.9|5435.9|5436.3|5430.3|35
1640152200000|2021-12-22 05:50:00|5440.8|5434.8|5440.9|5434.9|5443.8|5437.8|5440.4|5434.4|28
1640152500000|2021-12-22 05:55:00|5441.3|5435.3|5442.9|5436.9|5443.8|5437.8|5440.9|5434.9|16
1640152800000|2021-12-22 06:00:00|5443.3|5437.3|5445.9|5439.9|5446.3|5440.3|5441.4|5435.4|29
1640153100000|2021-12-22 06:05:00|5445.4|5439.4|5446.9|5440.9|5448.4|5442.4|5444.9|5438.9|8
1640153400000|2021-12-22 06:10:00|5446.4|5440.4|5441.9|5435.9|5447.3|5441.3|5441.9|5435.9|7
1640153700000|2021-12-22 06:15:00|5442.4|5436.4|5441.4|5435.4|5442.4|5436.4|5439.4|5433.4|2
1640154000000|2021-12-22 06:20:00|5441.3|5435.3|5441|5435|5441.9|5435.9|5438.8|5432.8|5
1640154300000|2021-12-22 06:25:00|5441.4|5435.4|5440.9|5434.9|5441.4|5435.4|5437.5|5431.5|4
1640154600000|2021-12-22 06:30:00|5441|5435|5432.9|5426.9|5442|5436|5432|5426|7
1640154900000|2021-12-22 06:35:00|5432.6|5426.6|5436.5|5430.5|5438|5432|5429.5|5423.5|12
1640155200000|2021-12-22 06:40:00|5436.6|5430.6|5442.5|5436.5|5444.9|5438.9|5436.6|5430.6|7
1640155500000|2021-12-22 06:45:00|5442.4|5436.4|5442.5|5436.5|5444.9|5438.9|5441|5435|2
1640155800000|2021-12-22 06:50:00|5442|5436|5442.4|5436.4|5442.5|5436.5|5441|5435|35
1640156100000|2021-12-22 06:55:00|5441.5|5435.5|5439.5|5433.5|5441.5|5435.5|5434.9|5428.9|20
1640156400000|2021-12-22 07:00:00|5438.9|5432.9|5437.9|5431.9|5440.4|5434.4|5437|5431|10
1640156700000|2021-12-22 07:05:00|5437|5431|5435.4|5429.4|5438.8|5432.8|5435|5429|4
1640157000000|2021-12-22 07:10:00|5435.5|5429.5|5443.5|5437.5|5444.9|5438.9|5435.5|5429.5|2
1640157300000|2021-12-22 07:15:00|5443|5437|5447.8|5441.8|5447.8|5441.8|5443|5437|16
1640157600000|2021-12-22 07:20:00|5447.3|5441.3|5443.4|5437.4|5447.3|5441.3|5442|5436|6
1640157900000|2021-12-22 07:25:00|5443|5437|5447.5|5441.5|5447.5|5441.5|5443|5437|4
1640158200000|2021-12-22 07:30:00|5447.9|5441.9|5446|5440|5447.9|5441.9|5445|5439|8
1640158500000|2021-12-22 07:35:00|5446.4|5440.4|5444.9|5438.9|5447|5441|5444|5438|7
1640158800000|2021-12-22 07:40:00|5444.5|5438.5|5436.5|5430.5|5445.4|5439.4|5435.9|5429.9|18
1640159100000|2021-12-22 07:45:00|5437.4|5431.4|5436|5430|5437.4|5431.4|5433.4|5427.4|6
1640159400000|2021-12-22 07:50:00|5435.9|5429.9|5433.5|5427.5|5437.5|5431.5|5433.5|5427.5|8
1640159700000|2021-12-22 07:55:00|5434.8|5428.8|5433.4|5427.4|5437.8|5431.8|5433.4|5427.4|6
1640160000000|2021-12-22 08:00:00|5433.5|5427.5|5428.3|5422.3|5434|5428|5427.9|5421.9|11
1640160300000|2021-12-22 08:05:00|5427.9|5421.9|5426.9|5420.9|5433|5427|5426.8|5420.8|18
1640160600000|2021-12-22 08:10:00|5428.9|5422.9|5436.3|5430.3|5438.8|5432.8|5426.8|5420.8|10
1640160900000|2021-12-22 08:15:00|5436.2|5430.2|5436.4|5430.4|5438.3|5432.3|5434|5428|7
1640161200000|2021-12-22 08:20:00|5436|5430|5430.8|5424.8|5436.4|5430.4|5429.4|5423.4|9
1640161500000|2021-12-22 08:25:00|5429.5|5423.5|5432|5426|5432.8|5426.8|5428.5|5422.5|8
1640161800000|2021-12-22 08:30:00|5431.9|5425.9|5431.8|5425.8|5431.9|5425.9|5428|5422|2
1640162100000|2021-12-22 08:35:00|5431.4|5425.4|5429|5423|5432.4|5426.4|5428.1|5422.1|0
1640162400000|2021-12-22 08:40:00|5428.5|5422.5|5428.5|5422.5|5430.4|5424.4|5428|5422|2
1640162700000|2021-12-22 08:45:00|5428|5422|5440.8|5434.8|5440.8|5434.8|5423|5417|22
1640163000000|2021-12-22 08:50:00|5440.4|5434.4|5438|5432|5440.9|5434.9|5435.5|5429.5|7
1640163300000|2021-12-22 08:55:00|5437.8|5431.8|5434.9|5428.9|5438|5432|5434.9|5428.9|13
1640163600000|2021-12-22 09:00:00|5435.4|5429.4|5428.5|5422.5|5435.8|5429.8|5428.5|5422.5|1
1640163900000|2021-12-22 09:05:00|5429.4|5423.4|5428.4|5422.4|5431.5|5425.5|5425.3|5419.3|2
1640164200000|2021-12-22 09:10:00|5428.3|5422.3|5430|5424|5430.9|5424.9|5427.9|5421.9|0
1640164500000|2021-12-22 09:15:00|5429.9|5423.9|5434.8|5428.8|5434.8|5428.8|5427.9|5421.9|3
1640164800000|2021-12-22 09:20:00|5434.4|5428.4|5435.9|5429.9|5436.4|5430.4|5433.9|5427.9|1
1640165100000|2021-12-22 09:25:00|5435.8|5429.8|5435.5|5429.5|5436.9|5430.9|5433|5427|0
1640165400000|2021-12-22 09:30:00|5436|5430|5440.5|5434.5|5441.4|5435.4|5433.5|5427.5|4
1640165700000|2021-12-22 09:35:00|5441|5435|5445.4|5439.4|5450.2|5444.2|5439.5|5433.5|21
1640166000000|2021-12-22 09:40:00|5445.5|5439.5|5445.8|5439.8|5446.8|5440.8|5444.9|5438.9|6
1640166300000|2021-12-22 09:45:00|5446.4|5440.4|5446|5440|5449.3|5443.3|5442.4|5436.4|15
1640166600000|2021-12-22 09:50:00|5447.9|5441.9|5447.4|5441.4|5448|5442|5447|5441|22
1640166900000|2021-12-22 09:55:00|5447|5441|5440|5434|5447|5441|5439|5433|6
1640167200000|2021-12-22 10:00:00|5439.5|5433.5|5439.9|5433.9|5441.5|5435.5|5438.9|5432.9|10
1640167500000|2021-12-22 10:05:00|5439.5|5433.5|5441.4|5435.4|5441.4|5435.4|5439|5433|12
1640167800000|2021-12-22 10:10:00|5440.9|5434.9|5441.9|5435.9|5441.9|5435.9|5439.9|5433.9|0
1640168100000|2021-12-22 10:15:00|5441.8|5435.8|5439.9|5433.9|5441.9|5435.9|5439.9|5433.9|12
1640168400000|2021-12-22 10:20:00|5439.8|5433.8|5446.4|5440.4|5446.4|5440.4|5437.9|5431.9|4
1640168700000|2021-12-22 10:25:00|5446.3|5440.3|5448.4|5442.4|5448.8|5442.8|5443.4|5437.4|5
1640169000000|2021-12-22 10:30:00|5447.9|5441.9|5448.4|5442.4|5450.9|5444.9|5446.4|5440.4|5
1640169300000|2021-12-22 10:35:00|5448.3|5442.3|5448.9|5442.9|5449.9|5443.9|5445.9|5439.9|8
1640169600000|2021-12-22 10:40:00|5448.4|5442.4|5445.3|5439.3|5448.4|5442.4|5444|5438|4
1640169900000|2021-12-22 10:45:00|5444.9|5438.9|5445.5|5439.5|5446.9|5440.9|5444|5438|8
1640170200000|2021-12-22 10:50:00|5445.9|5439.9|5446.9|5440.9|5450.9|5444.9|5445|5439|5
1640170500000|2021-12-22 10:55:00|5446.5|5440.5|5447.9|5441.9|5447.9|5441.9|5445.5|5439.5|9
1640170800000|2021-12-22 11:00:00|5447.1|5441.1|5454.9|5448.9|5455.7|5449.7|5447|5441|19
1640171100000|2021-12-22 11:05:00|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5451.5|5445.5|6
1640171400000|2021-12-22 11:10:00|5454.5|5448.5|5448.8|5442.8|5454.5|5448.5|5448.5|5442.5|5
1640171700000|2021-12-22 11:15:00|5449|5443|5452.4|5446.4|5452.8|5446.8|5447.4|5441.4|1
1640172000000|2021-12-22 11:20:00|5452|5446|5452.9|5446.9|5452.9|5446.9|5450|5444|78
1640172300000|2021-12-22 11:25:00|5453.3|5447.3|5453.9|5447.9|5454|5448|5448|5442|14
1640172600000|2021-12-22 11:30:00|5452.9|5446.9|5451.4|5445.4|5453|5447|5446.9|5440.9|12
1640172900000|2021-12-22 11:35:00|5450.9|5444.9|5446|5440|5451.9|5445.9|5445|5439|4
1640173200000|2021-12-22 11:40:00|5446.4|5440.4|5446.5|5440.5|5447.4|5441.4|5444.9|5438.9|5
1640173500000|2021-12-22 11:45:00|5446.9|5440.9|5448.5|5442.5|5450.4|5444.4|5446.4|5440.4|6
1640173800000|2021-12-22 11:50:00|5448|5442|5447|5441|5448|5442|5446|5440|2
1640174100000|2021-12-22 11:55:00|5446.5|5440.5|5449.5|5443.5|5450.5|5444.5|5446.4|5440.4|3
1640174400000|2021-12-22 12:00:00|5449.4|5443.4|5445.9|5439.9|5450.4|5444.4|5445.1|5439.1|3
1640174700000|2021-12-22 12:05:00|5446|5440|5447.9|5441.9|5448.5|5442.5|5444.9|5438.9|1
1640175000000|2021-12-22 12:10:00|5447.4|5441.4|5448.5|5442.5|5449.5|5443.5|5446.4|5440.4|7
1640175300000|2021-12-22 12:15:00|5448.9|5442.9|5446.9|5440.9|5448.9|5442.9|5445.9|5439.9|3
1640175600000|2021-12-22 12:20:00|5446.5|5440.5|5444.9|5438.9|5446.9|5440.9|5444.9|5438.9|4
1640175900000|2021-12-22 12:25:00|5446.8|5440.8|5447|5441|5447.3|5441.3|5444.9|5438.9|6
1640176200000|2021-12-22 12:30:00|5446|5440|5450.8|5444.8|5452.5|5446.5|5445.5|5439.5|65
1640176500000|2021-12-22 12:35:00|5450.4|5444.4|5449.5|5443.5|5450.9|5444.9|5448|5442|9
1640176800000|2021-12-22 12:40:00|5450|5444|5451.5|5445.5|5452.9|5446.9|5449|5443|1
1640177100000|2021-12-22 12:45:00|5450.9|5444.9|5451.9|5445.9|5452.4|5446.4|5450|5444|1
1640177400000|2021-12-22 12:50:00|5451.8|5445.8|5448.5|5442.5|5452|5446|5448.5|5442.5|3
1640177700000|2021-12-22 12:55:00|5448.2|5442.2|5448.9|5442.9|5451.8|5445.8|5446.4|5440.4|173
1640178000000|2021-12-22 13:00:00|5449|5443|5452.5|5446.5|5455.4|5449.4|5448.4|5442.4|26
1640178300000|2021-12-22 13:05:00|5452.6|5446.6|5459.5|5453.5|5462.9|5456.9|5452.6|5446.6|129
1640178600000|2021-12-22 13:10:00|5459.4|5453.4|5475|5469|5479.3|5473.3|5456.4|5450.4|26
1640178900000|2021-12-22 13:15:00|5473|5467|5472|5466|5473|5467|5461.9|5455.9|39
1640179200000|2021-12-22 13:20:00|5472.4|5466.4|5464.4|5458.4|5475.1|5469.1|5462|5456|64
1640179500000|2021-12-22 13:25:00|5464.3|5458.3|5460.9|5454.9|5465.9|5459.9|5458.4|5452.4|38
1640179800000|2021-12-22 13:30:00|5460.5|5454.5|5456|5450|5463.9|5457.9|5452.5|5446.5|74
1640180100000|2021-12-22 13:35:00|5455.9|5449.9|5454.6|5448.6|5458.4|5452.4|5448.4|5442.4|63
1640180400000|2021-12-22 13:40:00|5454.5|5448.5|5456.6|5450.6|5460.6|5454.6|5453.7|5447.7|41
1640183400000|2021-12-22 14:30:00|5449.9|5443.9|5506.6|5500.6|5509.3|5503.3|5446|5440|987
1640183700000|2021-12-22 14:35:00|5506.1|5500.1|5484.4|5478.4|5506.6|5500.6|5476|5470|278
1640184000000|2021-12-22 14:40:00|5484|5478|5473.4|5467.4|5489.3|5483.3|5472.9|5466.9|154
1640184300000|2021-12-22 14:45:00|5473.9|5467.9|5476.4|5470.4|5483.5|5477.5|5466.5|5460.5|385
1640184600000|2021-12-22 14:50:00|5475.9|5469.9|5474.4|5468.4|5480.6|5474.6|5465.3|5459.3|263
1640184900000|2021-12-22 14:55:00|5474|5468|5467.3|5461.3|5476.4|5470.4|5465.6|5459.6|181
1640185200000|2021-12-22 15:00:00|5466.9|5460.9|5469.4|5463.4|5469.4|5463.4|5458.5|5452.5|414
1640185500000|2021-12-22 15:05:00|5469.5|5463.5|5464.4|5458.4|5471.4|5465.4|5462.4|5456.4|613
1640185800000|2021-12-22 15:10:00|5465.3|5459.3|5471.9|5465.9|5473.9|5467.9|5464.5|5458.5|132
1640186100000|2021-12-22 15:15:00|5475.4|5469.4|5471.3|5465.3|5476.4|5470.4|5463.4|5457.4|316
1640186400000|2021-12-22 15:20:00|5471.4|5465.4|5473.3|5467.3|5476.4|5470.4|5466.5|5460.5|362
1640186700000|2021-12-22 15:25:00|5473.4|5467.4|5473.5|5467.5|5480.3|5474.3|5472.9|5466.9|55
1640187000000|2021-12-22 15:30:00|5473.9|5467.9|5475.4|5469.4|5478.4|5472.4|5472.9|5466.9|172
1640187300000|2021-12-22 15:35:00|5474.9|5468.9|5480.4|5474.4|5481.8|5475.8|5472.9|5466.9|461
1640187600000|2021-12-22 15:40:00|5480.9|5474.9|5476.4|5470.4|5481.8|5475.8|5473.3|5467.3|466
1640187900000|2021-12-22 15:45:00|5476.9|5470.9|5477.4|5471.4|5484.9|5478.9|5476.9|5470.9|113
1640188200000|2021-12-22 15:50:00|5478.4|5472.4|5483.9|5477.9|5484.9|5478.9|5477.9|5471.9|62
1640188500000|2021-12-22 15:55:00|5482.9|5476.9|5477.5|5471.5|5486.9|5480.9|5475.4|5469.4|109
1640188800000|2021-12-22 16:00:00|5477.4|5471.4|5479.3|5473.3|5483.9|5477.9|5473.9|5467.9|81
1640189100000|2021-12-22 16:05:00|5478.8|5472.8|5475.4|5469.4|5479.3|5473.3|5472.9|5466.9|150
1640189400000|2021-12-22 16:10:00|5475.3|5469.3|5482.3|5476.3|5483.9|5477.9|5475.3|5469.3|131
1640189700000|2021-12-22 16:15:00|5481.8|5475.8|5479.4|5473.4|5482.8|5476.8|5478.4|5472.4|85
1640190000000|2021-12-22 16:20:00|5479.3|5473.3|5465.4|5459.4|5479.4|5473.4|5460.5|5454.5|109
1640190300000|2021-12-22 16:25:00|5465.5|5459.5|5457.4|5451.4|5465.5|5459.5|5451.4|5445.4|98
1640190600000|2021-12-22 16:30:00|5458.4|5452.4|5456.9|5450.9|5462.4|5456.4|5454.4|5448.4|42
1640190900000|2021-12-22 16:35:00|5456.8|5450.8|5458.3|5452.3|5459.4|5453.4|5452|5446|98
1640191200000|2021-12-22 16:40:00|5457.9|5451.9|5455.5|5449.5|5461.5|5455.5|5452.5|5446.5|185
1640191500000|2021-12-22 16:45:00|5456|5450|5453.6|5447.6|5457.1|5451.1|5450.2|5444.2|506
1640191800000|2021-12-22 16:50:00|5453.7|5447.7|5453.6|5447.6|5457|5451|5450.2|5444.2|58
1640192100000|2021-12-22 16:55:00|5453.7|5447.7|5458.5|5452.5|5458.5|5452.5|5453|5447|64
1640192400000|2021-12-22 17:00:00|5458.1|5452.1|5452.7|5446.7|5459.5|5453.5|5452.1|5446.1|146
1640192700000|2021-12-22 17:05:00|5453.1|5447.1|5458.5|5452.5|5459.5|5453.5|5453.1|5447.1|360
1640193000000|2021-12-22 17:10:00|5458.1|5452.1|5461.1|5455.1|5461.1|5455.1|5455.2|5449.2|118
1640193300000|2021-12-22 17:15:00|5462.1|5456.1|5459.1|5453.1|5465.1|5459.1|5458.6|5452.6|40
1640193600000|2021-12-22 17:20:00|5459.6|5453.6|5459.6|5453.6|5461.2|5455.2|5454.7|5448.7|111
1640193900000|2021-12-22 17:25:00|5459.7|5453.7|5462.2|5456.2|5466.1|5460.1|5459.1|5453.1|73
1640194200000|2021-12-22 17:30:00|5462.6|5456.6|5462.7|5456.7|5465.1|5459.1|5459.2|5453.2|43
1640194500000|2021-12-22 17:35:00|5461.7|5455.7|5462.1|5456.1|5465.1|5459.1|5460.2|5454.2|134
1640194800000|2021-12-22 17:40:00|5461.7|5455.7|5459.1|5453.1|5464.7|5458.7|5459.1|5453.1|54
1640195100000|2021-12-22 17:45:00|5459.5|5453.5|5460.6|5454.6|5462.6|5456.6|5459.1|5453.1|51
1640195400000|2021-12-22 17:50:00|5460.1|5454.1|5463.7|5457.7|5467.3|5461.3|5460.1|5454.1|659
1640195700000|2021-12-22 17:55:00|5463.3|5457.3|5464.8|5458.8|5466.3|5460.3|5463.3|5457.3|395
1640196000000|2021-12-22 18:00:00|5465.3|5459.3|5465.3|5459.3|5467.3|5461.3|5464.3|5458.3|280
1640196300000|2021-12-22 18:05:00|5464.8|5458.8|5465.8|5459.8|5467.3|5461.3|5463.3|5457.3|29
1640196600000|2021-12-22 18:10:00|5465.7|5459.7|5468.7|5462.7|5468.7|5462.7|5463.8|5457.8|170
1640196900000|2021-12-22 18:15:00|5468.6|5462.6|5465.7|5459.7|5468.6|5462.6|5463.2|5457.2|45
1640197200000|2021-12-22 18:20:00|5464.7|5458.7|5468|5462|5468.1|5462.1|5463.8|5457.8|302
1640197500000|2021-12-22 18:25:00|5467.6|5461.6|5480.7|5474.7|5481.1|5475.1|5466.6|5460.6|92
1640197800000|2021-12-22 18:30:00|5481.1|5475.1|5487.7|5481.7|5488.6|5482.6|5478.1|5472.1|170
1640198100000|2021-12-22 18:35:00|5487.6|5481.6|5485.5|5479.5|5496.2|5490.2|5483.7|5477.7|387
1640198400000|2021-12-22 18:40:00|5485.1|5479.1|5484.6|5478.6|5490.6|5484.6|5479.6|5473.6|51
1640198700000|2021-12-22 18:45:00|5484.1|5478.1|5486.6|5480.6|5490.6|5484.6|5482.6|5476.6|66
1640199000000|2021-12-22 18:50:00|5487.5|5481.5|5496.6|5490.6|5497.7|5491.7|5486.2|5480.2|107
1640199300000|2021-12-22 18:55:00|5496.7|5490.7|5498.1|5492.1|5504.5|5498.5|5495.7|5489.7|120
1640199600000|2021-12-22 19:00:00|5497.6|5491.6|5498.6|5492.6|5505.4|5499.4|5496|5490|223
1640199900000|2021-12-22 19:05:00|5498.1|5492.1|5488.3|5482.3|5498.1|5492.1|5487.3|5481.3|510
1640200200000|2021-12-22 19:10:00|5487.8|5481.8|5485.9|5479.9|5490.3|5484.3|5479.3|5473.3|1765
1640200500000|2021-12-22 19:15:00|5486.3|5480.3|5483.8|5477.8|5487.5|5481.5|5478.6|5472.6|356
1640221200000|2021-12-23 01:00:00|5486.5|5480.5|5485.9|5479.9|5495.4|5487.4|5473.4|5467.4|31
1640221500000|2021-12-23 01:05:00|5485.8|5479.8|5481.4|5475.4|5486.3|5480.3|5475.9|5469.9|6
1640221800000|2021-12-23 01:10:00|5480.4|5474.4|5484.4|5478.4|5485.3|5479.3|5479.9|5473.9|0
1640222100000|2021-12-23 01:15:00|5484.8|5478.8|5478.9|5472.9|5489.9|5483.9|5478.4|5472.4|9
1640222400000|2021-12-23 01:20:00|5478.4|5472.4|5479.4|5473.4|5482.3|5476.3|5478.4|5472.4|0
1640222700000|2021-12-23 01:25:00|5480.4|5474.4|5479.4|5473.4|5485.3|5479.3|5476.8|5470.8|5
1640223000000|2021-12-23 01:30:00|5478.9|5472.9|5478.3|5472.3|5480.4|5474.4|5475.4|5469.4|37
1640223300000|2021-12-23 01:35:00|5476.9|5470.9|5480.8|5474.8|5480.8|5474.8|5473.9|5467.9|0
1640223600000|2021-12-23 01:40:00|5480.4|5474.4|5479.4|5473.4|5481.9|5475.9|5474.5|5468.5|5
1640223900000|2021-12-23 01:45:00|5479.8|5473.8|5480.8|5474.8|5482.4|5476.4|5478.5|5472.5|0
1640224200000|2021-12-23 01:50:00|5480.9|5474.9|5481.9|5475.9|5482.4|5476.4|5480.4|5474.4|1
1640224500000|2021-12-23 01:55:00|5481.4|5475.4|5480.9|5474.9|5481.8|5475.8|5479.9|5473.9|0
1640224800000|2021-12-23 02:00:00|5480.5|5474.5|5477.4|5471.4|5480.5|5474.5|5475.6|5469.6|5
1640225100000|2021-12-23 02:05:00|5477.5|5471.5|5478.4|5472.4|5478.4|5472.4|5476.5|5470.5|0
1640225400000|2021-12-23 02:10:00|5479.8|5473.8|5480.5|5474.5|5481.3|5475.3|5478.8|5472.8|0
1640225700000|2021-12-23 02:15:00|5480.3|5474.3|5479.5|5473.5|5480.4|5474.4|5479.1|5473.1|0
1640226000000|2021-12-23 02:20:00|5479.4|5473.4|5480.4|5474.4|5480.9|5474.9|5478.9|5472.9|0
1640226300000|2021-12-23 02:25:00|5480.9|5474.9|5480.3|5474.3|5481.8|5475.8|5480.3|5474.3|1
1640226600000|2021-12-23 02:30:00|5480.4|5474.4|5478.9|5472.9|5481.4|5475.4|5476.4|5470.4|1
1640226900000|2021-12-23 02:35:00|5479.4|5473.4|5477.9|5471.9|5481.3|5475.3|5475.5|5469.5|0
1640227200000|2021-12-23 02:40:00|5478.3|5472.3|5474.4|5468.4|5478.4|5472.4|5473.8|5467.8|26
1640227500000|2021-12-23 02:45:00|5474.3|5468.3|5475.4|5469.4|5475.4|5469.4|5470|5464|0
1640227800000|2021-12-23 02:50:00|5476.3|5470.3|5476.3|5470.3|5480.3|5474.3|5471.5|5465.5|2
1640228100000|2021-12-23 02:55:00|5476.9|5470.9|5475.9|5469.9|5477.9|5471.9|5475.4|5469.4|0
1640228400000|2021-12-23 03:00:00|5476.8|5470.8|5471.9|5465.9|5476.8|5470.8|5469.5|5463.5|9
1640228700000|2021-12-23 03:05:00|5472.4|5466.4|5470.9|5464.9|5472.4|5466.4|5470.4|5464.4|3
1640229000000|2021-12-23 03:10:00|5471|5465|5477.8|5471.8|5477.8|5471.8|5470.9|5464.9|3
1640229300000|2021-12-23 03:15:00|5478.3|5472.3|5469.9|5463.9|5478.3|5472.3|5469.9|5463.9|4
1640229600000|2021-12-23 03:20:00|5470.4|5464.4|5471.9|5465.9|5472.4|5466.4|5470.4|5464.4|0
1640229900000|2021-12-23 03:25:00|5471.8|5465.8|5473.4|5467.4|5473.4|5467.4|5471.4|5465.4|0
1640230200000|2021-12-23 03:30:00|5472.9|5466.9|5476.9|5470.9|5478.3|5472.3|5472.9|5466.9|2
1640230500000|2021-12-23 03:35:00|5477.3|5471.3|5476.9|5470.9|5477.8|5471.8|5476.9|5470.9|2
1640230800000|2021-12-23 03:40:00|5476.4|5470.4|5476.9|5470.9|5476.9|5470.9|5476.4|5470.4|0
1640231100000|2021-12-23 03:45:00|5477.3|5471.3|5476.3|5470.3|5477.3|5471.3|5476.3|5470.3|0
1640231400000|2021-12-23 03:50:00|5476.8|5470.8|5478.3|5472.3|5478.8|5472.8|5476.8|5470.8|3
1640231700000|2021-12-23 03:55:00|5477.9|5471.9|5481.9|5475.9|5481.9|5475.9|5477.9|5471.9|1
1640232000000|2021-12-23 04:00:00|5482|5476|5481.9|5475.9|5482|5476|5481.4|5475.4|3
1640232300000|2021-12-23 04:05:00|5481.8|5475.8|5480.5|5474.5|5481.8|5475.8|5480.5|5474.5|0
1640232600000|2021-12-23 04:10:00|5480.9|5474.9|5479.5|5473.5|5480.9|5474.9|5479|5473|1
1640232900000|2021-12-23 04:15:00|5479.9|5473.9|5480.5|5474.5|5481.4|5475.4|5479.9|5473.9|1
1640233200000|2021-12-23 04:20:00|5480.9|5474.9|5481.3|5475.3|5482.4|5476.4|5480.9|5474.9|0
1640233500000|2021-12-23 04:25:00|5480.4|5474.4|5481.9|5475.9|5481.9|5475.9|5480.4|5474.4|3
1640233800000|2021-12-23 04:30:00|5481.5|5475.5|5478.9|5472.9|5481.5|5475.5|5478.9|5472.9|0
1640234100000|2021-12-23 04:35:00|5477.4|5471.4|5476.3|5470.3|5477.8|5471.8|5476.3|5470.3|7
1640234400000|2021-12-23 04:40:00|5476.4|5470.4|5477.2|5471.2|5477.8|5471.8|5476.4|5470.4|4
1640234700000|2021-12-23 04:45:00|5476.4|5470.4|5477.4|5471.4|5478.4|5472.4|5476.4|5470.4|3
1640235000000|2021-12-23 04:50:00|5477.9|5471.9|5478.4|5472.4|5478.4|5472.4|5476.9|5470.9|0
1640235300000|2021-12-23 04:55:00|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|0
1640235600000|2021-12-23 05:00:00|5476.9|5470.9|5477.9|5471.9|5477.9|5471.9|5476.9|5470.9|0
1640235900000|2021-12-23 05:05:00|5478.4|5472.4|5479.4|5473.4|5479.8|5473.8|5477.9|5471.9|0
1640236200000|2021-12-23 05:10:00|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640236500000|2021-12-23 05:15:00|5479.4|5473.4|5477.4|5471.4|5479.9|5473.9|5477.4|5471.4|0
1640236800000|2021-12-23 05:20:00|5477.9|5471.9|5481.4|5475.4|5481.4|5475.4|5477.9|5471.9|1
1640237100000|2021-12-23 05:25:00|5482|5476|5482.9|5476.9|5483.4|5477.4|5481.4|5475.4|15
1640237400000|2021-12-23 05:30:00|5483.4|5477.4|5489.9|5483.9|5494.4|5488.4|5483.4|5477.4|16
1640237700000|2021-12-23 05:35:00|5490|5484|5493.5|5487.5|5494.9|5488.9|5490|5484|12
1640238000000|2021-12-23 05:40:00|5493.4|5487.4|5491.4|5485.4|5493.9|5487.9|5490.9|5484.9|1
1640238300000|2021-12-23 05:45:00|5491.9|5485.9|5491.4|5485.4|5492.4|5486.4|5491.4|5485.4|0
1640238600000|2021-12-23 05:50:00|5491.9|5485.9|5490.4|5484.4|5491.9|5485.9|5489.9|5483.9|1
1640238900000|2021-12-23 05:55:00|5490.9|5484.9|5492.4|5486.4|5492.4|5486.4|5489.9|5483.9|0
1640239200000|2021-12-23 06:00:00|5491.9|5485.9|5486.9|5480.9|5495.9|5489.9|5486.9|5480.9|16
1640239500000|2021-12-23 06:05:00|5487.4|5481.4|5486.4|5480.4|5488.4|5482.4|5486|5480|2
1640239800000|2021-12-23 06:10:00|5486.9|5480.9|5485.5|5479.5|5487.4|5481.4|5484.9|5478.9|4
1640240100000|2021-12-23 06:15:00|5485.9|5479.9|5486|5480|5487.9|5481.9|5484.5|5478.5|6
1640240400000|2021-12-23 06:20:00|5485.5|5479.5|5483.4|5477.4|5486.5|5480.5|5482.9|5476.9|2
1640240700000|2021-12-23 06:25:00|5483.9|5477.9|5485.4|5479.4|5485.9|5479.9|5483.5|5477.5|1
1640241000000|2021-12-23 06:30:00|5485.9|5479.9|5491.4|5485.4|5496.4|5490.4|5485.9|5479.9|10
1640241300000|2021-12-23 06:35:00|5491.9|5485.9|5492.9|5486.9|5493.5|5487.5|5490.9|5484.9|1
1640241600000|2021-12-23 06:40:00|5493.4|5487.4|5500.4|5494.4|5500.4|5494.4|5491.9|5485.9|2
1640241900000|2021-12-23 06:45:00|5500.9|5494.9|5500.4|5494.4|5500.9|5494.9|5498.4|5492.4|0
1640242200000|2021-12-23 06:50:00|5499.9|5493.9|5499.9|5493.9|5501.4|5495.4|5498.9|5492.9|65
1640242500000|2021-12-23 06:55:00|5499.8|5493.8|5496.4|5490.4|5499.9|5493.9|5496.4|5490.4|0
1640242800000|2021-12-23 07:00:00|5496.9|5490.9|5495.9|5489.9|5497.9|5491.9|5495.4|5489.4|4
1640243100000|2021-12-23 07:05:00|5496.4|5490.4|5498.4|5492.4|5498.9|5492.9|5495.9|5489.9|2
1640243400000|2021-12-23 07:10:00|5498.9|5492.9|5497.4|5491.4|5498.9|5492.9|5496.4|5490.4|0
1640243700000|2021-12-23 07:15:00|5497.5|5491.5|5496.9|5490.9|5498.9|5492.9|5496.4|5490.4|25
1640244000000|2021-12-23 07:20:00|5497.4|5491.4|5495.9|5489.9|5497.9|5491.9|5495.4|5489.4|5
1640244300000|2021-12-23 07:25:00|5496.4|5490.4|5498.9|5492.9|5498.9|5492.9|5495.9|5489.9|14
1640244600000|2021-12-23 07:30:00|5499.9|5493.9|5496.4|5490.4|5500.9|5494.9|5495.9|5489.9|1
1640244900000|2021-12-23 07:35:00|5496.9|5490.9|5496.4|5490.4|5497.4|5491.4|5495.9|5489.9|0
1640245200000|2021-12-23 07:40:00|5495.9|5489.9|5496.9|5490.9|5497.4|5491.4|5495.4|5489.4|0
1640245500000|2021-12-23 07:45:00|5496.4|5490.4|5495.4|5489.4|5496.9|5490.9|5495.4|5489.4|0
1640245800000|2021-12-23 07:50:00|5492.9|5486.9|5493.4|5487.4|5494.9|5488.9|5492.4|5486.4|6
1640246100000|2021-12-23 07:55:00|5493.5|5487.5|5494.4|5488.4|5494.9|5488.9|5493.4|5487.4|0
1640246400000|2021-12-23 08:00:00|5493.5|5487.5|5491.9|5485.9|5493.9|5487.9|5491.5|5485.5|5
1640246700000|2021-12-23 08:05:00|5492|5486|5491.9|5485.9|5492.4|5486.4|5488.4|5482.4|8
1640247000000|2021-12-23 08:10:00|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.4|5485.4|0
1640247300000|2021-12-23 08:15:00|5492.4|5486.4|5488.9|5482.9|5492.4|5486.4|5488.4|5482.4|5
1640247600000|2021-12-23 08:20:00|5488.4|5482.4|5489.4|5483.4|5490.9|5484.9|5488.4|5482.4|3
1640247900000|2021-12-23 08:25:00|5488.9|5482.9|5487.4|5481.4|5490.4|5484.4|5485.4|5479.4|4
1640248200000|2021-12-23 08:30:00|5487|5481|5486.4|5480.4|5487.9|5481.9|5485.9|5479.9|1
1640248500000|2021-12-23 08:35:00|5487.9|5481.9|5487.9|5481.9|5491.9|5485.9|5486.4|5480.4|2
1640248800000|2021-12-23 08:40:00|5487.4|5481.4|5486.4|5480.4|5488.4|5482.4|5485.5|5479.5|0
1640249100000|2021-12-23 08:45:00|5488.8|5482.8|5490.4|5484.4|5490.4|5484.4|5486.4|5480.4|5
1640249400000|2021-12-23 08:50:00|5489.9|5483.9|5489.9|5483.9|5491.4|5485.4|5488.4|5482.4|0
1640249700000|2021-12-23 08:55:00|5489.4|5483.4|5486.9|5480.9|5489.4|5483.4|5484.4|5478.4|2
1640250000000|2021-12-23 09:00:00|5486.4|5480.4|5489.4|5483.4|5490.4|5484.4|5484.4|5478.4|1
1640250300000|2021-12-23 09:05:00|5487.4|5481.4|5482.4|5476.4|5487.4|5481.4|5482.4|5476.4|2
1640250600000|2021-12-23 09:10:00|5482.5|5476.5|5478.9|5472.9|5483.4|5477.4|5478.4|5472.4|2
1640250900000|2021-12-23 09:15:00|5479.4|5473.4|5480|5474|5484.5|5478.5|5478.4|5472.4|29
1640251200000|2021-12-23 09:20:00|5479.4|5473.4|5468.4|5462.4|5479.4|5473.4|5465.9|5459.9|11
1640251500000|2021-12-23 09:25:00|5468.9|5462.9|5465.4|5459.4|5468.9|5462.9|5464.4|5458.4|4
1640251800000|2021-12-23 09:30:00|5465.3|5459.3|5466.9|5460.9|5466.9|5460.9|5461.9|5455.9|0
1640252100000|2021-12-23 09:35:00|5466.4|5460.4|5466.4|5460.4|5469.4|5463.4|5463.4|5457.4|0
1640252400000|2021-12-23 09:40:00|5465.4|5459.4|5463.4|5457.4|5465.4|5459.4|5461.9|5455.9|0
1640252700000|2021-12-23 09:45:00|5463.3|5457.3|5460|5454|5463.4|5457.4|5458.4|5452.4|6
1640253000000|2021-12-23 09:50:00|5460.4|5454.4|5454.9|5448.9|5460.4|5454.4|5453.9|5447.9|6
1640253300000|2021-12-23 09:55:00|5455.4|5449.4|5456.9|5450.9|5459.4|5453.4|5454.4|5448.4|6
1640253600000|2021-12-23 10:00:00|5457.4|5451.4|5458.4|5452.4|5458.9|5452.9|5457|5451|13
1640253900000|2021-12-23 10:05:00|5458|5452|5460.5|5454.5|5463.4|5457.4|5456.9|5450.9|12
1640254200000|2021-12-23 10:10:00|5460.6|5454.6|5454.9|5448.9|5461.9|5455.9|5453.4|5447.4|25
1640254500000|2021-12-23 10:15:00|5454.5|5448.5|5454.9|5448.9|5456.4|5450.4|5453.4|5447.4|4
1640254800000|2021-12-23 10:20:00|5454.5|5448.5|5454.4|5448.4|5455.9|5449.9|5453.5|5447.5|2
1640255100000|2021-12-23 10:25:00|5453.9|5447.9|5452.5|5446.5|5453.9|5447.9|5447.6|5441.6|13
1640255400000|2021-12-23 10:30:00|5452.6|5446.6|5450.5|5444.5|5455.4|5449.4|5450.4|5444.4|22
1640255700000|2021-12-23 10:35:00|5450.4|5444.4|5448.9|5442.9|5453.4|5447.4|5448.9|5442.9|2
1640256000000|2021-12-23 10:40:00|5449.9|5443.9|5445.9|5439.9|5451.4|5445.4|5445.9|5439.9|4
1640256300000|2021-12-23 10:45:00|5447.4|5441.4|5450.9|5444.9|5450.9|5444.9|5446.4|5440.4|0
1640256600000|2021-12-23 10:50:00|5450.4|5444.4|5453.4|5447.4|5454.4|5448.4|5449.2|5443.2|1
1640256900000|2021-12-23 10:55:00|5453.9|5447.9|5453.4|5447.4|5454.9|5448.9|5451.9|5445.9|0
1640257200000|2021-12-23 11:00:00|5453.9|5447.9|5457.4|5451.4|5458.4|5452.4|5452.9|5446.9|4
1640257500000|2021-12-23 11:05:00|5458.4|5452.4|5465.4|5459.4|5466.9|5460.9|5458.4|5452.4|15
1640257800000|2021-12-23 11:10:00|5465.9|5459.9|5469.4|5463.4|5472.6|5466.6|5465.9|5459.9|5
1640258100000|2021-12-23 11:15:00|5468.9|5462.9|5468.4|5462.4|5471.9|5465.9|5468.4|5462.4|10
1640258400000|2021-12-23 11:20:00|5468.9|5462.9|5469.9|5463.9|5470.4|5464.4|5468|5462|1
1640258700000|2021-12-23 11:25:00|5470.9|5464.9|5467.9|5461.9|5474.4|5468.4|5467.4|5461.4|5
1640259000000|2021-12-23 11:30:00|5467.4|5461.4|5469.9|5463.9|5469.9|5463.9|5466.9|5460.9|3
1640259300000|2021-12-23 11:35:00|5468.9|5462.9|5470.4|5464.4|5470.4|5464.4|5466.4|5460.4|2
1640259600000|2021-12-23 11:40:00|5470.9|5464.9|5472.9|5466.9|5473.4|5467.4|5467.4|5461.4|1
1640259900000|2021-12-23 11:45:00|5472.4|5466.4|5469.9|5463.9|5473.9|5467.9|5469.9|5463.9|41
1640260200000|2021-12-23 11:50:00|5469.8|5463.8|5464.9|5458.9|5469.8|5463.8|5464.4|5458.4|1
1640260500000|2021-12-23 11:55:00|5464.4|5458.4|5464.4|5458.4|5465.9|5459.9|5464.4|5458.4|0
1640260800000|2021-12-23 12:00:00|5464.5|5458.5|5464.4|5458.4|5465.9|5459.9|5464.4|5458.4|4
1640261100000|2021-12-23 12:05:00|5464.9|5458.9|5460.4|5454.4|5464.9|5458.9|5459.9|5453.9|8
1640261400000|2021-12-23 12:10:00|5459.9|5453.9|5456.4|5450.4|5459.9|5453.9|5454.5|5448.5|7
1640261700000|2021-12-23 12:15:00|5455.9|5449.9|5465.4|5459.4|5467.4|5461.4|5455.9|5449.9|33
1640262000000|2021-12-23 12:20:00|5464.9|5458.9|5472.9|5466.9|5473.4|5467.4|5463.9|5457.9|9
1640262300000|2021-12-23 12:25:00|5471.9|5465.9|5472|5466|5473.4|5467.4|5470|5464|4
1640262600000|2021-12-23 12:30:00|5471.5|5465.5|5474.4|5468.4|5474.4|5468.4|5471.4|5465.4|1
1640262900000|2021-12-23 12:35:00|5473.4|5467.4|5477.4|5471.4|5479.4|5473.4|5472.9|5466.9|2
1640263200000|2021-12-23 12:40:00|5477.9|5471.9|5475.9|5469.9|5477.9|5471.9|5474.4|5468.4|14
1640263500000|2021-12-23 12:45:00|5475.4|5469.4|5470.4|5464.4|5475.4|5469.4|5469.4|5463.4|4
1640263800000|2021-12-23 12:50:00|5469.4|5463.4|5469.5|5463.5|5471.9|5465.9|5468.4|5462.4|1
1640264100000|2021-12-23 12:55:00|5470|5464|5473.4|5467.4|5475.4|5469.4|5469.1|5463.1|7
1640264400000|2021-12-23 13:00:00|5472.5|5466.5|5473.9|5467.9|5475.9|5469.9|5469.1|5463.1|5
1640264700000|2021-12-23 13:05:00|5471.9|5465.9|5470.9|5464.9|5474.4|5468.4|5470.9|5464.9|1
1640265000000|2021-12-23 13:10:00|5470.4|5464.4|5471.4|5465.4|5471.9|5465.9|5469.4|5463.4|54
1640265300000|2021-12-23 13:15:00|5471.9|5465.9|5483.9|5477.9|5484.5|5478.5|5471.9|5465.9|39
1640265600000|2021-12-23 13:20:00|5483.5|5477.5|5480|5474|5489.4|5483.4|5480|5474|21
1640265900000|2021-12-23 13:25:00|5477.9|5471.9|5474.4|5468.4|5477.9|5471.9|5473.4|5467.4|45
1640266200000|2021-12-23 13:30:00|5473.9|5467.9|5475.9|5469.9|5478.4|5472.4|5473.4|5466.6|11
1640266500000|2021-12-23 13:35:00|5475.4|5469.4|5474.4|5468.4|5475.4|5469.4|5473.4|5467.4|12
1640266800000|2021-12-23 13:40:00|5474.5|5468.5|5477.4|5471.4|5478.4|5472.4|5468.6|5462.6|83
1640269800000|2021-12-23 14:30:00|5479.4|5473.4|5477.8|5471.8|5481.4|5475.4|5450.8|5444.8|451
1640270100000|2021-12-23 14:35:00|5476.9|5470.9|5476.4|5470.4|5481.3|5475.3|5474.2|5468.2|172
1640270400000|2021-12-23 14:40:00|5475.9|5469.9|5479.8|5473.8|5480.8|5474.8|5470.5|5464.5|210
1640270700000|2021-12-23 14:45:00|5488.9|5482.9|5493.9|5487.9|5496.9|5490.9|5486|5480|165
1640271000000|2021-12-23 14:50:00|5493|5487|5491.9|5485.9|5497.9|5491.9|5486|5480|265
1640271300000|2021-12-23 14:55:00|5489.9|5483.9|5509.1|5503.1|5511.5|5505.5|5489.4|5483.4|228
1640271600000|2021-12-23 15:00:00|5511.1|5505.1|5499.6|5493.6|5511.4|5505.4|5493.6|5487.6|775
1640271900000|2021-12-23 15:05:00|5499.1|5493.1|5497.6|5491.6|5502.5|5496.5|5493.6|5487.6|136
1640272200000|2021-12-23 15:10:00|5497.5|5491.5|5509.1|5503.1|5516.1|5510.1|5497.1|5491.1|218
1640272500000|2021-12-23 15:15:00|5510|5504|5515.1|5509.1|5516.5|5510.5|5507.6|5501.6|185
1640272800000|2021-12-23 15:20:00|5514.6|5508.6|5500.4|5494.4|5516.1|5510.1|5498.7|5492.7|638
1640273100000|2021-12-23 15:25:00|5500.9|5494.9|5499.9|5493.9|5507.4|5501.4|5499.4|5493.4|939
1640273400000|2021-12-23 15:30:00|5499.3|5493.3|5487.4|5481.4|5499.9|5493.9|5486.9|5480.9|102
1640273700000|2021-12-23 15:35:00|5486.4|5480.4|5488.1|5482.1|5490.9|5484.9|5481.4|5475.4|1697
1640274000000|2021-12-23 15:40:00|5488.6|5482.6|5489.6|5483.6|5490.2|5484.2|5481.6|5475.6|345
1640274300000|2021-12-23 15:45:00|5490.2|5484.2|5492.1|5486.1|5498.2|5492.2|5488.7|5482.7|172
1640274600000|2021-12-23 15:50:00|5491.7|5485.7|5493.3|5487.3|5494.8|5488.8|5485.9|5479.9|405
1640274900000|2021-12-23 15:55:00|5493.7|5487.7|5496.2|5490.2|5499.7|5493.7|5492.7|5486.7|226
1640275200000|2021-12-23 16:00:00|5496.3|5490.3|5489.2|5483.2|5496.7|5490.7|5487.3|5481.3|41
1640275500000|2021-12-23 16:05:00|5489.6|5483.6|5492.1|5486.1|5495.2|5489.2|5486.8|5480.8|38
1640275800000|2021-12-23 16:10:00|5491.7|5485.7|5494.5|5488.5|5499.7|5493.7|5487.7|5481.7|199
1640276100000|2021-12-23 16:15:00|5494.1|5488.1|5499.6|5493.6|5499.6|5493.6|5493.6|5487.6|211
1640276400000|2021-12-23 16:20:00|5499.1|5493.1|5496.6|5490.6|5499.6|5493.6|5493.6|5487.6|86
1640276700000|2021-12-23 16:25:00|5497.1|5491.1|5501.6|5495.6|5504.1|5498.1|5496.1|5490.1|571
1640277000000|2021-12-23 16:30:00|5503.1|5497.1|5510.1|5504.1|5512.5|5506.5|5502.6|5496.6|151
1640277300000|2021-12-23 16:35:00|5509.6|5503.6|5511.1|5505.1|5512.5|5506.5|5506.6|5500.6|153
1640277600000|2021-12-23 16:40:00|5510.6|5504.6|5511.6|5505.6|5514.1|5508.1|5506.6|5500.6|291
1640277900000|2021-12-23 16:45:00|5512.1|5506.1|5514.1|5508.1|5518.6|5512.6|5510.6|5504.6|51
1640278200000|2021-12-23 16:50:00|5514.6|5508.6|5516.1|5510.1|5518.1|5512.1|5512.6|5506.6|22
1640278500000|2021-12-23 16:55:00|5515.6|5509.6|5534.1|5528.1|5536.6|5530.6|5515.6|5509.6|63
1640278800000|2021-12-23 17:00:00|5534.6|5528.6|5533.6|5527.6|5536.5|5530.5|5529.6|5523.6|92
1640279100000|2021-12-23 17:05:00|5534.6|5528.6|5541|5535|5542.5|5536.5|5534.6|5528.6|211
1640279400000|2021-12-23 17:10:00|5541.5|5535.5|5542.6|5536.6|5548.9|5542.9|5540.1|5534.1|111
1640279700000|2021-12-23 17:15:00|5543.6|5537.6|5542.6|5536.6|5545.5|5539.5|5536.6|5530.6|512
1640280000000|2021-12-23 17:20:00|5543.1|5537.1|5543.6|5537.6|5545.5|5539.5|5542.6|5536.6|144
1640280300000|2021-12-23 17:25:00|5544.1|5538.1|5552.5|5546.5|5552.5|5546.5|5543.6|5537.6|198
1640280600000|2021-12-23 17:30:00|5552.6|5546.6|5557.1|5551.1|5559.6|5553.6|5552.6|5546.6|372
1640280900000|2021-12-23 17:35:00|5556.6|5550.6|5562.5|5556.5|5564.6|5558.6|5556.6|5550.6|214
1640281200000|2021-12-23 17:40:00|5562.6|5556.6|5573.1|5567.1|5576|5570|5562.6|5556.6|419
1640281500000|2021-12-23 17:45:00|5573.2|5567.2|5569.2|5563.2|5579.1|5573.1|5566.7|5560.7|194
1640281800000|2021-12-23 17:50:00|5569.7|5563.7|5573.6|5567.6|5581.7|5575.7|5567.8|5561.8|186
1640282100000|2021-12-23 17:55:00|5574.1|5568.1|5558.7|5552.7|5574.1|5568.1|5558.6|5552.6|37
1640282400000|2021-12-23 18:00:00|5558.8|5552.8|5559.1|5553.1|5564.6|5558.6|5558.7|5552.7|77
1640282700000|2021-12-23 18:05:00|5559.2|5553.2|5557.5|5551.5|5565.1|5559.1|5556.6|5550.6|194
1640283000000|2021-12-23 18:10:00|5556.6|5550.6|5555.1|5549.1|5557|5551|5552.5|5546.5|108
1640283300000|2021-12-23 18:15:00|5555.6|5549.6|5551.1|5545.1|5557.5|5551.5|5551.1|5545.1|10
1640283600000|2021-12-23 18:20:00|5551.6|5545.6|5547.1|5541.1|5552.6|5546.6|5546.6|5540.6|70
1640283900000|2021-12-23 18:25:00|5547.6|5541.6|5548.1|5542.1|5553.1|5547.1|5546.6|5540.6|53
1640284200000|2021-12-23 18:30:00|5548.6|5542.6|5549.6|5543.6|5552.1|5546.1|5547.1|5541.1|221
1640284500000|2021-12-23 18:35:00|5550.1|5544.1|5546.7|5540.7|5553.7|5547.7|5546.6|5540.6|93
1640284800000|2021-12-23 18:40:00|5546.8|5540.8|5555.2|5549.2|5555.7|5549.7|5546.8|5540.8|57
1640285100000|2021-12-23 18:45:00|5555.7|5549.7|5547.7|5541.7|5556.6|5550.6|5546.7|5540.7|109
1640285400000|2021-12-23 18:50:00|5547.8|5541.8|5547.6|5541.6|5551.6|5545.6|5546.2|5540.2|108
1640285700000|2021-12-23 18:55:00|5548.6|5542.6|5551.6|5545.6|5552.8|5546.8|5547.7|5541.7|81
1640286000000|2021-12-23 19:00:00|5550.7|5544.7|5548.1|5542.1|5552.7|5546.7|5546.3|5540.3|164
1640286300000|2021-12-23 19:05:00|5547.1|5541.1|5549.7|5543.7|5552.5|5546.5|5541.7|5535.7|272
1640286600000|2021-12-23 19:10:00|5550.1|5544.1|5542.3|5536.3|5551.6|5545.6|5538.6|5532.6|623
1640286900000|2021-12-23 19:15:00|5542.4|5536.4|5551.7|5545.7|5556.2|5550.2|5538.6|5532.6|716
1640566800000|2021-12-27 01:00:00|5605.6|5599.6|5583.5|5577.5|5605.6|5599.6|5583.5|5577.5|772
1640567100000|2021-12-27 01:05:00|5578.1|5572.1|5583.1|5577.1|5586.1|5580.1|5569.6|5563.6|253
1640567400000|2021-12-27 01:10:00|5584.1|5578.1|5571.5|5565.5|5587.1|5581.1|5570|5564|193
1640567700000|2021-12-27 01:15:00|5572|5566|5567.1|5561.1|5576.1|5570.1|5566.6|5560.6|54
1640568000000|2021-12-27 01:20:00|5566.6|5560.6|5573.5|5567.5|5574|5568|5565.5|5559.5|54
1640568300000|2021-12-27 01:25:00|5573|5567|5574|5568|5575.5|5569.5|5571|5565|26
1640568600000|2021-12-27 01:30:00|5575|5569|5573.1|5567.1|5575|5569|5569.1|5563.1|60
1640568900000|2021-12-27 01:35:00|5573.6|5567.6|5576.1|5570.1|5578.1|5572.1|5573.1|5567.1|20
1640569200000|2021-12-27 01:40:00|5575.6|5569.6|5586.5|5580.5|5588.5|5582.5|5575.6|5569.6|38
1640569500000|2021-12-27 01:45:00|5587|5581|5579|5573|5588.5|5582.5|5577.6|5571.6|37
1640569800000|2021-12-27 01:50:00|5578.5|5572.5|5579|5573|5583|5577|5578|5572|121
1640570100000|2021-12-27 01:55:00|5578.5|5572.5|5571|5565|5578.5|5572.5|5570|5564|24
1640570400000|2021-12-27 02:00:00|5570.5|5564.5|5569.5|5563.5|5572|5566|5568.5|5562.5|12
1640570700000|2021-12-27 02:05:00|5569|5563|5574.5|5568.5|5574.5|5568.5|5569|5563|22
1640571000000|2021-12-27 02:10:00|5574|5568|5572.5|5566.5|5574|5568|5570.5|5564.5|11
1640571300000|2021-12-27 02:15:00|5573|5567|5576.5|5570.5|5576.5|5570.5|5573|5567|11
1640571600000|2021-12-27 02:20:00|5577|5571|5573.5|5567.5|5577|5571|5573.5|5567.5|10
1640571900000|2021-12-27 02:25:00|5574.5|5568.5|5573.5|5567.5|5576|5570|5573.5|5567.5|23
1640572200000|2021-12-27 02:30:00|5574|5568|5589.5|5583.5|5589.5|5583.5|5572.5|5566.5|44
1640572500000|2021-12-27 02:35:00|5589|5583|5584|5578|5589.5|5583.5|5582|5576|19
1640572800000|2021-12-27 02:40:00|5586.4|5580.4|5583|5577|5587|5581|5583|5577|12
1640573100000|2021-12-27 02:45:00|5583.5|5577.5|5587.5|5581.5|5590|5584|5583|5577|13
1640573400000|2021-12-27 02:50:00|5587|5581|5598.5|5592.5|5602|5596|5584.5|5578.5|63
1640573700000|2021-12-27 02:55:00|5597.5|5591.5|5600|5594|5602.5|5596.5|5594.5|5588.5|28
1640574000000|2021-12-27 03:00:00|5600.5|5594.5|5599.5|5593.5|5602.5|5596.5|5598.5|5592.5|13
1640574300000|2021-12-27 03:05:00|5598.5|5592.5|5599.5|5593.5|5599.5|5593.5|5594.5|5588.5|10
1640574600000|2021-12-27 03:10:00|5599|5593|5595.5|5589.5|5602|5596|5595|5589|28
1640574900000|2021-12-27 03:15:00|5596.5|5590.5|5598|5592|5598|5592|5593|5587|16
1640575200000|2021-12-27 03:20:00|5598.5|5592.5|5601|5595|5606|5600|5598.5|5592.5|64
1640575500000|2021-12-27 03:25:00|5601.5|5595.5|5601|5595|5605|5599|5600.5|5594.5|32
1640575800000|2021-12-27 03:30:00|5600.5|5594.5|5595|5589|5601.5|5595.5|5595|5589|17
1640576100000|2021-12-27 03:35:00|5596|5590|5590.5|5584.5|5596.5|5590.5|5589.5|5583.5|21
1640576400000|2021-12-27 03:40:00|5589.5|5583.5|5591.5|5585.5|5592|5586|5589|5583|14
1640576700000|2021-12-27 03:45:00|5590.5|5584.5|5589.5|5583.5|5590.5|5584.5|5588.5|5582.5|10
1640577000000|2021-12-27 03:50:00|5589|5583|5587.5|5581.5|5589|5583|5585|5579|14
1640577300000|2021-12-27 03:55:00|5587|5581|5586.5|5580.5|5588.5|5582.5|5584.5|5578.5|6
1640577600000|2021-12-27 04:00:00|5587|5581|5587.5|5581.5|5589.5|5583.5|5586.5|5580.5|4
1640577900000|2021-12-27 04:05:00|5587|5581|5582|5576|5587.5|5581.5|5582|5576|8
1640578200000|2021-12-27 04:10:00|5581.5|5575.5|5578.5|5572.5|5582.5|5576.5|5578.5|5572.5|9
1640578500000|2021-12-27 04:15:00|5579|5573|5579|5573|5579.5|5573.5|5577.5|5571.5|12
1640578800000|2021-12-27 04:20:00|5579.5|5573.5|5580.5|5574.5|5582.5|5576.5|5579.5|5573.5|11
1640579100000|2021-12-27 04:25:00|5580|5574|5578.5|5572.5|5580.5|5574.5|5578.5|5572.5|7
1640579400000|2021-12-27 04:30:00|5579|5573|5580|5574|5580.5|5574.5|5577.5|5571.5|11
1640579700000|2021-12-27 04:35:00|5580.5|5574.5|5582|5576|5582.5|5576.5|5580.5|5574.5|3
1640580000000|2021-12-27 04:40:00|5582.5|5576.5|5584|5578|5584.5|5578.5|5582.5|5576.5|2
1640580300000|2021-12-27 04:45:00|5585|5579|5584.5|5578.5|5585|5579|5584|5578|1
1640580600000|2021-12-27 04:50:00|5585|5579|5583|5577|5585|5579|5583|5577|1
1640580900000|2021-12-27 04:55:00|5582.5|5576.5|5583.5|5577.5|5583.5|5577.5|5582|5576|3
1640581200000|2021-12-27 05:00:00|5583|5577|5583.5|5577.5|5583.5|5577.5|5582|5576|0
1640581500000|2021-12-27 05:05:00|5583.6|5577.6|5592.5|5586.5|5593|5587|5583.6|5577.6|5
1640581800000|2021-12-27 05:10:00|5591.5|5585.5|5592.5|5586.5|5594.5|5588.5|5591.5|5585.5|6
1640582100000|2021-12-27 05:15:00|5593.5|5587.5|5592.5|5586.5|5594.5|5588.5|5592|5586|7
1640582400000|2021-12-27 05:20:00|5593.5|5587.5|5594|5588|5595.5|5589.5|5593.5|5587.5|7
1640582700000|2021-12-27 05:25:00|5594.5|5588.5|5596.5|5590.5|5597|5591|5593|5587|9
1640583000000|2021-12-27 05:30:00|5596|5590|5601|5595|5601.5|5595.5|5593.5|5587.5|36
1640583300000|2021-12-27 05:35:00|5601.5|5595.5|5601.5|5595.5|5602.5|5596.5|5597.5|5591.5|10
1640583600000|2021-12-27 05:40:00|5602|5596|5598|5592|5602|5596|5597|5591|2
1640583900000|2021-12-27 05:45:00|5597.5|5591.5|5605.5|5599.5|5607.5|5601.5|5597.5|5591.5|29
1640584200000|2021-12-27 05:50:00|5603.5|5597.5|5604|5598|5605|5599|5598.5|5592.5|20
1640584500000|2021-12-27 05:55:00|5604.5|5598.5|5601|5595|5605.5|5599.5|5601|5595|14
1640584800000|2021-12-27 06:00:00|5601.5|5595.5|5603|5597|5603|5597|5601|5595|9
1640585100000|2021-12-27 06:05:00|5603.5|5597.5|5605|5599|5605.5|5599.5|5602.5|5596.5|10
1640585400000|2021-12-27 06:10:00|5605.5|5599.5|5602|5596|5606.5|5600.5|5602|5596|122
1640585700000|2021-12-27 06:15:00|5601.5|5595.5|5610|5604|5611|5605|5599.5|5593.5|145
1640586000000|2021-12-27 06:20:00|5612|5606|5613.5|5607.5|5617|5611|5612|5606|80
1640586300000|2021-12-27 06:25:00|5614.5|5608.5|5614|5608|5615.5|5609.5|5613|5607|37
1640586600000|2021-12-27 06:30:00|5614.5|5608.5|5622|5616|5626|5620|5614|5608|87
1640586900000|2021-12-27 06:35:00|5621.5|5615.5|5626|5620|5626.5|5620.5|5619|5613|23
1640587200000|2021-12-27 06:40:00|5625.5|5619.5|5624|5618|5625.5|5619.5|5618|5612|63
1640587500000|2021-12-27 06:45:00|5623.5|5617.5|5624.5|5618.5|5624.5|5618.5|5621|5615|24
1640587800000|2021-12-27 06:50:00|5623.5|5617.5|5619.5|5613.5|5626|5620|5618.5|5612.5|9
1640588100000|2021-12-27 06:55:00|5620|5614|5614|5608|5620|5614|5613.5|5607.5|70
1640588400000|2021-12-27 07:00:00|5613.5|5607.5|5618.5|5612.5|5623|5617|5613.5|5607.5|26
1640588700000|2021-12-27 07:05:00|5618|5612|5614.5|5608.5|5618|5612|5614.5|5608.5|4
1640589000000|2021-12-27 07:10:00|5614|5608|5613|5607|5615|5609|5612.5|5606.5|135
1640589300000|2021-12-27 07:15:00|5612.5|5606.5|5610|5604|5612.5|5606.5|5606.5|5600.5|23
1640589600000|2021-12-27 07:20:00|5609|5603|5603.5|5597.5|5612|5606|5602|5596|9
1640589900000|2021-12-27 07:25:00|5604|5598|5601.5|5595.5|5606.5|5600.5|5600.5|5594.5|22
1640590200000|2021-12-27 07:30:00|5602.5|5596.5|5597|5591|5602.5|5596.5|5595|5589|20
1640590500000|2021-12-27 07:35:00|5596.5|5590.5|5588|5582|5600|5594|5588|5582|20
1640590800000|2021-12-27 07:40:00|5591|5585|5591.5|5585.5|5595.5|5589.5|5590|5584|19
1640591100000|2021-12-27 07:45:00|5592|5586|5590|5584|5592.5|5586.5|5588.5|5582.5|12
1640591400000|2021-12-27 07:50:00|5589.5|5583.5|5587.5|5581.5|5590|5584|5586.5|5580.5|8
1640591700000|2021-12-27 07:55:00|5587|5581|5595.5|5589.5|5596|5590|5586|5580|6
1640592000000|2021-12-27 08:00:00|5597.5|5591.5|5591.5|5585.5|5597.5|5591.5|5590|5584|9
1640592300000|2021-12-27 08:05:00|5592.5|5586.5|5596.5|5590.5|5597|5591|5592.5|5586.5|10
1640592600000|2021-12-27 08:10:00|5596|5590|5595.5|5589.5|5597|5591|5592.5|5586.5|11
1640592900000|2021-12-27 08:15:00|5596.5|5590.5|5600.5|5594.5|5604|5598|5596.5|5590.5|13
1640593200000|2021-12-27 08:20:00|5602.5|5596.5|5600|5594|5603.5|5597.5|5600|5594|4
1640593500000|2021-12-27 08:25:00|5598.5|5592.5|5596|5590|5600|5594|5594.5|5588.5|10
1640593800000|2021-12-27 08:30:00|5596.5|5590.5|5598|5592|5601|5595|5594|5588|31
1640594100000|2021-12-27 08:35:00|5598.5|5592.5|5594.5|5588.5|5600.5|5594.5|5592|5586|25
1640594400000|2021-12-27 08:40:00|5595.5|5589.5|5592.5|5586.5|5595.5|5589.5|5591.5|5585.5|10
1640594700000|2021-12-27 08:45:00|5591.5|5585.5|5590|5584|5591.5|5585.5|5586|5580|41
1640595000000|2021-12-27 08:50:00|5589|5583|5586.5|5580.5|5589.5|5583.5|5585|5579|6
1640595300000|2021-12-27 08:55:00|5586|5580|5584.5|5578.5|5586.5|5580.5|5584.5|5578.5|7
1640595600000|2021-12-27 09:00:00|5591.5|5585.5|5594.5|5588.5|5594.5|5588.5|5590.5|5584.5|35
1640595900000|2021-12-27 09:05:00|5595|5589|5599.5|5593.5|5600|5594|5592|5586|16
1640596200000|2021-12-27 09:10:00|5600.5|5594.5|5611.5|5605.5|5615.5|5609.5|5597.5|5591.5|59
1640596500000|2021-12-27 09:15:00|5611|5605|5618|5612|5618.5|5612.5|5610.5|5604.5|28
1640596800000|2021-12-27 09:20:00|5616.5|5610.5|5610.5|5604.5|5616.5|5610.5|5609|5603|17
1640597100000|2021-12-27 09:25:00|5609.5|5603.5|5606|5600|5610.5|5604.5|5601.5|5595.5|27
1640597400000|2021-12-27 09:30:00|5605|5599|5595|5589|5606.5|5600.5|5595|5589|47
1640597700000|2021-12-27 09:35:00|5594.5|5588.5|5595.5|5589.5|5598|5592|5590.5|5584.5|26
1640598000000|2021-12-27 09:40:00|5596|5590|5600.5|5594.5|5603.5|5597.5|5591.5|5585.5|29
1640598300000|2021-12-27 09:45:00|5600|5594|5601|5595|5602|5596|5597.5|5591.5|18
1640598600000|2021-12-27 09:50:00|5600.5|5594.5|5594.5|5588.5|5601|5595|5593.5|5587.5|18
1640598900000|2021-12-27 09:55:00|5594|5588|5591.5|5585.5|5595|5589|5591|5585|29
1640599200000|2021-12-27 10:00:00|5592|5586|5586|5580|5592.5|5586.5|5586|5580|31
1640599500000|2021-12-27 10:05:00|5585.5|5579.5|5581|5575|5585.5|5579.5|5580.5|5574.5|22
1640599800000|2021-12-27 10:10:00|5580.5|5574.5|5581.5|5575.5|5584.5|5578.5|5577.5|5571.5|24
1640600100000|2021-12-27 10:15:00|5580.5|5574.5|5585|5579|5586|5580|5579.5|5573.5|14
1640600400000|2021-12-27 10:20:00|5585.5|5579.5|5585|5579|5587|5581|5585|5579|9
1640600700000|2021-12-27 10:25:00|5584|5578|5580|5574|5584|5578|5578.5|5572.5|16
1640601000000|2021-12-27 10:30:00|5579.5|5573.5|5581|5575|5582|5576|5578.5|5572.5|8
1640601300000|2021-12-27 10:35:00|5581.5|5575.5|5582.5|5576.5|5584.5|5578.5|5580.5|5574.5|22
1640601600000|2021-12-27 10:40:00|5582|5576|5586|5580|5586|5580|5580.5|5574.5|75
1640601900000|2021-12-27 10:45:00|5584.5|5578.5|5585.5|5579.5|5586|5580|5583|5577|96
1640602200000|2021-12-27 10:50:00|5585|5579|5583|5577|5585|5579|5582.5|5576.5|135
1640602500000|2021-12-27 10:55:00|5582|5576|5584|5578|5584.5|5578.5|5581.5|5575.5|170
1640602800000|2021-12-27 11:00:00|5584.5|5578.5|5584.5|5578.5|5586.5|5580.5|5582.5|5576.5|7
1640603100000|2021-12-27 11:05:00|5585|5579|5584.5|5578.5|5585|5579|5581.5|5575.5|32
1640603400000|2021-12-27 11:10:00|5584|5578|5582.5|5576.5|5585.5|5579.5|5582|5576|22
1640603700000|2021-12-27 11:15:00|5582|5576|5579.5|5573.5|5583.5|5577.5|5579|5573|5
1640604000000|2021-12-27 11:20:00|5579|5573|5580|5574|5580|5574|5578.5|5572.5|29
1640604300000|2021-12-27 11:25:00|5579.5|5573.5|5579.5|5573.5|5583|5577|5578.5|5572.5|96
1640604600000|2021-12-27 11:30:00|5579|5573|5580|5574|5580.5|5574.5|5579|5573|1
1640604900000|2021-12-27 11:35:00|5581.5|5575.5|5583.5|5577.5|5584.5|5578.5|5581.5|5575.5|5
1640605200000|2021-12-27 11:40:00|5585.5|5579.5|5589|5583|5589|5583|5585|5579|18
1640605500000|2021-12-27 11:45:00|5588.5|5582.5|5580.5|5574.5|5588.5|5582.5|5579.5|5573.5|176
1640605800000|2021-12-27 11:50:00|5580|5574|5580|5574|5581.5|5575.5|5577.5|5571.5|13
1640606100000|2021-12-27 11:55:00|5580.5|5574.5|5584.5|5578.5|5585.5|5579.5|5579.5|5573.5|19
1640606400000|2021-12-27 12:00:00|5584|5578|5580|5574|5584.5|5578.5|5578|5572|52
1640606700000|2021-12-27 12:05:00|5579.5|5573.5|5578|5572|5581.5|5575.5|5577.5|5571.5|8
1640607000000|2021-12-27 12:10:00|5577.5|5571.5|5579.5|5573.5|5583|5577|5577.5|5571.5|40
1640607300000|2021-12-27 12:15:00|5580|5574|5574|5568|5581|5575|5571.5|5565.5|31
1640607600000|2021-12-27 12:20:00|5573.5|5567.5|5573.5|5567.5|5575.5|5569.5|5571.5|5565.5|36
1640607900000|2021-12-27 12:25:00|5574|5568|5580.5|5574.5|5582|5576|5570|5564|23
1640608200000|2021-12-27 12:30:00|5581|5575|5591|5585|5591|5585|5576.5|5570.5|34
1640608500000|2021-12-27 12:35:00|5590.5|5584.5|5600|5594|5600.5|5594.5|5589|5583|127
1640608800000|2021-12-27 12:40:00|5599|5593|5588.5|5582.5|5600.5|5594.5|5587.5|5581.5|30
1640609100000|2021-12-27 12:45:00|5589|5583|5589.5|5583.5|5590.5|5584.5|5587.5|5581.5|43
1640609400000|2021-12-27 12:50:00|5589|5583|5585|5579|5589|5583|5583.5|5577.5|29
1640609700000|2021-12-27 12:55:00|5584.5|5578.5|5586|5580|5586.5|5580.5|5578.5|5572.5|36
1640610000000|2021-12-27 13:00:00|5585.5|5579.5|5587.5|5581.5|5587.5|5581.5|5579.5|5573.5|74
1640610300000|2021-12-27 13:05:00|5587|5581|5583.5|5577.5|5587|5581|5583|5577|27
1640610600000|2021-12-27 13:10:00|5581.5|5575.5|5582.5|5576.5|5583|5577|5580.5|5574.5|25
1640610900000|2021-12-27 13:15:00|5582|5576|5583.5|5577.5|5583.5|5577.5|5581.5|5575.5|20
1640611200000|2021-12-27 13:20:00|5582.5|5576.5|5581.5|5575.5|5589|5583|5581.5|5575.5|31
1640611500000|2021-12-27 13:25:00|5583.5|5577.5|5583|5577|5584.5|5578.5|5581.5|5575.5|41
1640611800000|2021-12-27 13:30:00|5582.5|5576.5|5579|5573|5583|5577|5578.5|5572.5|34
1640612100000|2021-12-27 13:35:00|5578.5|5572.5|5585.5|5579.5|5587|5581|5578.5|5572.5|96
1640612400000|2021-12-27 13:40:00|5586|5580|5590|5584|5592|5586|5586|5580|87
1640615400000|2021-12-27 14:30:00|5598.5|5592.5|5589.9|5583.9|5627.5|5621.5|5589.4|5583.4|2322
1640615700000|2021-12-27 14:35:00|5590.9|5584.9|5598.4|5592.4|5600.4|5594.4|5580.9|5574.9|859
1640616000000|2021-12-27 14:40:00|5597.9|5591.9|5595.9|5589.9|5609.9|5603.9|5591.9|5585.9|594
1640616300000|2021-12-27 14:45:00|5597.4|5591.4|5607.9|5601.9|5610.9|5604.9|5593.9|5587.9|432
1640616600000|2021-12-27 14:50:00|5607.4|5601.4|5597.4|5591.4|5607.4|5601.4|5596.4|5590.4|332
1640616900000|2021-12-27 14:55:00|5596.9|5590.9|5604.4|5598.4|5604.9|5598.9|5590.4|5584.4|312
1640617200000|2021-12-27 15:00:00|5604.9|5598.9|5608.9|5602.9|5610.9|5604.9|5595.9|5589.9|267
1640617500000|2021-12-27 15:05:00|5609.4|5603.4|5615.9|5609.9|5615.9|5609.9|5602.9|5596.9|106
1640617800000|2021-12-27 15:10:00|5616.4|5610.4|5636.9|5630.9|5637.4|5631.4|5614.9|5608.9|1293
1640618100000|2021-12-27 15:15:00|5638.4|5632.4|5643.9|5637.9|5644.9|5638.9|5627.9|5621.9|317
1640618400000|2021-12-27 15:20:00|5644.9|5638.9|5644.9|5638.9|5650.4|5644.4|5642.9|5636.9|239
1640618700000|2021-12-27 15:25:00|5645.9|5639.9|5647.4|5641.4|5649.4|5643.4|5643.4|5637.4|341
1640619000000|2021-12-27 15:30:00|5648.4|5642.4|5661.9|5655.9|5668.4|5662.4|5648.4|5642.4|361
1640619300000|2021-12-27 15:35:00|5661.4|5655.4|5675.9|5669.9|5677.9|5671.9|5656.4|5650.4|345
1640619600000|2021-12-27 15:40:00|5675.4|5669.4|5684.4|5678.4|5695.9|5689.9|5673.4|5667.4|350
1640619900000|2021-12-27 15:45:00|5683.9|5677.9|5690.9|5684.9|5691.4|5685.4|5679.9|5673.9|391
1640620200000|2021-12-27 15:50:00|5692.4|5686.4|5709.9|5703.9|5714.4|5708.4|5692.4|5686.4|577
1640620500000|2021-12-27 15:55:00|5710.4|5704.4|5719.9|5713.9|5720.9|5714.9|5703.4|5697.4|185
1640620800000|2021-12-27 16:00:00|5720.9|5714.9|5729.4|5723.4|5729.4|5723.4|5719.9|5713.9|861
1640621100000|2021-12-27 16:05:00|5728.9|5722.9|5741.9|5735.9|5746.9|5740.9|5727.4|5721.4|487
1640621400000|2021-12-27 16:10:00|5743.9|5737.9|5743.4|5737.4|5744.4|5738.4|5738.4|5732.4|241
1640621700000|2021-12-27 16:15:00|5743.9|5737.9|5744.4|5738.4|5745.9|5739.9|5738.4|5732.4|522
1640622000000|2021-12-27 16:20:00|5744.9|5738.9|5743.4|5737.4|5749.4|5743.4|5738.9|5732.9|304
1640622300000|2021-12-27 16:25:00|5743.9|5737.9|5742.9|5736.9|5743.9|5737.9|5732.5|5726.5|881
1640622600000|2021-12-27 16:30:00|5742.4|5736.4|5740|5734|5744.4|5738.4|5735.9|5729.9|199
1640622900000|2021-12-27 16:35:00|5740.5|5734.5|5744.5|5738.5|5744.5|5738.5|5737.5|5731.5|462
1640623200000|2021-12-27 16:40:00|5744|5738|5743|5737|5745.5|5739.5|5730.9|5724.9|165
1640623500000|2021-12-27 16:45:00|5744|5738|5747.9|5741.9|5747.9|5741.9|5738.9|5732.9|213
1640623800000|2021-12-27 16:50:00|5748.4|5742.4|5746.4|5740.4|5749.9|5743.9|5743.4|5737.4|162
1640624100000|2021-12-27 16:55:00|5745.4|5739.4|5749.9|5743.9|5751.4|5745.4|5744.4|5738.4|306
1640624400000|2021-12-27 17:00:00|5749.4|5743.4|5745.9|5739.9|5749.9|5743.9|5744.9|5738.9|333
1640624700000|2021-12-27 17:05:00|5746.4|5740.4|5747.4|5741.4|5749.4|5743.4|5742.9|5736.9|219
1640625000000|2021-12-27 17:10:00|5746.9|5740.9|5747.9|5741.9|5750.4|5744.4|5745.9|5739.9|171
1640625300000|2021-12-27 17:15:00|5748.4|5742.4|5746.4|5740.4|5748.4|5742.4|5739.9|5733.9|244
1640625600000|2021-12-27 17:20:00|5745.9|5739.9|5740.9|5734.9|5745.9|5739.9|5740.4|5734.4|145
1640625900000|2021-12-27 17:25:00|5741.9|5735.9|5713.9|5707.9|5742.4|5736.4|5713.4|5707.4|1111
1640626200000|2021-12-27 17:30:00|5714.9|5708.9|5710.9|5704.9|5718.4|5712.4|5710.4|5704.4|241
1640626500000|2021-12-27 17:35:00|5711.9|5705.9|5704.4|5698.4|5715.4|5709.4|5703.4|5697.4|255
1640626800000|2021-12-27 17:40:00|5704.9|5698.9|5708.4|5702.4|5710.9|5704.9|5703.9|5697.9|138
1640627100000|2021-12-27 17:45:00|5705.4|5699.4|5714.9|5708.9|5715.9|5709.9|5703.4|5697.4|259
1640627400000|2021-12-27 17:50:00|5715.9|5709.9|5706.4|5700.4|5715.9|5709.9|5704.9|5698.9|198
1640627700000|2021-12-27 17:55:00|5706.9|5700.9|5696.9|5690.9|5706.9|5700.9|5690.9|5684.9|258
1640628000000|2021-12-27 18:00:00|5696.4|5690.4|5700.9|5694.9|5703.4|5697.4|5696.4|5690.4|210
1640628300000|2021-12-27 18:05:00|5701.4|5695.4|5694.9|5688.9|5703.4|5697.4|5692.9|5686.9|458
1640628600000|2021-12-27 18:10:00|5694.4|5688.4|5698.4|5692.4|5700.9|5694.9|5692.9|5686.9|290
1640628900000|2021-12-27 18:15:00|5697.9|5691.9|5692.4|5686.4|5697.9|5691.9|5689.9|5683.9|137
1640629200000|2021-12-27 18:20:00|5690.9|5684.9|5692.9|5686.9|5694.4|5688.4|5689.9|5683.9|123
1640629500000|2021-12-27 18:25:00|5693.4|5687.4|5700.9|5694.9|5700.9|5694.9|5691.9|5685.9|98
1640629800000|2021-12-27 18:30:00|5701.9|5695.9|5694.4|5688.4|5702.4|5696.4|5691.4|5685.4|93
1640630100000|2021-12-27 18:35:00|5695.4|5689.4|5698.9|5692.9|5699.4|5693.4|5693.4|5687.4|122
1640630400000|2021-12-27 18:40:00|5699.4|5693.4|5704.4|5698.4|5704.9|5698.9|5697.4|5691.4|128
1640630700000|2021-12-27 18:45:00|5704.9|5698.9|5704.4|5698.4|5705.4|5699.4|5699.4|5693.4|175
1640631000000|2021-12-27 18:50:00|5703.9|5697.9|5703.4|5697.4|5707.4|5701.4|5699.4|5693.4|138
1640631300000|2021-12-27 18:55:00|5703.9|5697.9|5698.9|5692.9|5705.9|5699.9|5697.4|5691.4|199
1640631600000|2021-12-27 19:00:00|5699.9|5693.9|5697.4|5691.4|5701.4|5695.4|5695.9|5689.9|252
1640631900000|2021-12-27 19:05:00|5697.9|5691.9|5691.4|5685.4|5697.9|5691.9|5682.4|5676.4|825
1640632200000|2021-12-27 19:10:00|5690.9|5684.9|5684.9|5678.9|5691.9|5685.9|5682.9|5676.9|855
1640632500000|2021-12-27 19:15:00|5685.9|5679.9|5677.9|5671.9|5686.4|5680.4|5673.9|5667.9|396
1640653200000|2021-12-28 01:00:00|5681|5675|5689.5|5683.5|5691.5|5685.5|5680.5|5674.5|194
1640653500000|2021-12-28 01:05:00|5691.5|5685.5|5699.5|5693.5|5699.5|5693.5|5688.5|5682.5|87
1640653800000|2021-12-28 01:10:00|5698.5|5692.5|5698.5|5692.5|5704.5|5698.5|5692.5|5686.5|56
1640654100000|2021-12-28 01:15:00|5699|5693|5707|5701|5712|5706|5699|5693|75
1640654400000|2021-12-28 01:20:00|5706.5|5700.5|5707|5701|5707.5|5701.5|5702.5|5696.5|30
1640654700000|2021-12-28 01:25:00|5706|5700|5714.5|5708.5|5714.5|5708.5|5703.5|5697.5|40
1640655000000|2021-12-28 01:30:00|5715|5709|5705.5|5699.5|5718.5|5712.5|5705.5|5699.5|93
1640655300000|2021-12-28 01:35:00|5705|5699|5701.5|5695.5|5706.5|5700.5|5701.5|5695.5|44
1640655600000|2021-12-28 01:40:00|5702|5696|5702|5696|5702.5|5696.5|5700.5|5694.5|26
1640655900000|2021-12-28 01:45:00|5702.5|5696.5|5707|5701|5707.5|5701.5|5702|5696|20
1640656200000|2021-12-28 01:50:00|5705.5|5699.5|5700|5694|5707.5|5701.5|5698|5692|39
1640656500000|2021-12-28 01:55:00|5701|5695|5705|5699|5705|5699|5701|5695|7
1640656800000|2021-12-28 02:00:00|5704.5|5698.5|5704.5|5698.5|5707|5701|5702|5696|13
1640657100000|2021-12-28 02:05:00|5705|5699|5703.5|5697.5|5705|5699|5702.5|5696.5|2
1640657400000|2021-12-28 02:10:00|5704|5698|5704.5|5698.5|5705.5|5699.5|5703|5697|8
1640657700000|2021-12-28 02:15:00|5705|5699|5703.5|5697.5|5705.5|5699.5|5701.5|5695.5|16
1640658000000|2021-12-28 02:20:00|5704.5|5698.5|5708.5|5702.5|5709.5|5703.5|5703|5697|25
1640658300000|2021-12-28 02:25:00|5707.5|5701.5|5709|5703|5710|5704|5707.5|5701.5|14
1640658600000|2021-12-28 02:30:00|5708.5|5702.5|5715|5709|5721|5715|5708.5|5702.5|41
1640658900000|2021-12-28 02:35:00|5715.5|5709.5|5719.5|5713.5|5720.5|5714.5|5715|5709|47
1640659200000|2021-12-28 02:40:00|5718.5|5712.5|5717.5|5711.5|5720.5|5714.5|5717.5|5711.5|34
1640659500000|2021-12-28 02:45:00|5718|5712|5717.5|5711.5|5719.5|5713.5|5717.5|5711.5|70
1640659800000|2021-12-28 02:50:00|5718|5712|5711.5|5705.5|5718|5712|5711|5705|24
1640660100000|2021-12-28 02:55:00|5712|5706|5718|5712|5718|5712|5711.5|5705.5|21
1640660400000|2021-12-28 03:00:00|5718.5|5712.5|5719|5713|5723|5717|5717|5711|47
1640660700000|2021-12-28 03:05:00|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5718.5|5712.5|65
1640661000000|2021-12-28 03:10:00|5718.5|5712.5|5720|5714|5722|5716|5718.5|5712.5|42
1640661300000|2021-12-28 03:15:00|5720.5|5714.5|5719|5713|5721|5715|5718.5|5712.5|57
1640661600000|2021-12-28 03:20:00|5718.5|5712.5|5719|5713|5720.5|5714.5|5718.5|5712.5|16
1640661900000|2021-12-28 03:25:00|5718.5|5712.5|5721|5715|5721|5715|5718.5|5712.5|23
1640662200000|2021-12-28 03:30:00|5721.5|5715.5|5721.5|5715.5|5722.5|5716.5|5721|5715|18
1640662500000|2021-12-28 03:35:00|5721|5715|5721|5715|5721.5|5715.5|5721|5715|6
1640662800000|2021-12-28 03:40:00|5723|5717|5723.5|5717.5|5725|5719|5723|5717|19
1640663100000|2021-12-28 03:45:00|5723|5717|5724|5718|5724.5|5718.5|5722|5716|7
1640663400000|2021-12-28 03:50:00|5723.5|5717.5|5724|5718|5724|5718|5722|5716|15
1640663700000|2021-12-28 03:55:00|5726|5720|5726|5720|5726|5720|5725.5|5719.5|18
1640664000000|2021-12-28 04:00:00|5725.5|5719.5|5722.5|5716.5|5726|5720|5720|5714|29
1640664300000|2021-12-28 04:05:00|5723|5717|5722.5|5716.5|5723|5717|5722.5|5716.5|7
1640664600000|2021-12-28 04:10:00|5723|5717|5725|5719|5725|5719|5723|5717|15
1640664900000|2021-12-28 04:15:00|5723|5717|5725.5|5719.5|5725.5|5719.5|5723|5717|13
1640665200000|2021-12-28 04:20:00|5726|5720|5731|5725|5732|5726|5726|5720|64
1640665500000|2021-12-28 04:25:00|5730.5|5724.5|5730.5|5724.5|5731|5725|5730.5|5724.5|4
1640665800000|2021-12-28 04:30:00|5730|5724|5729.5|5723.5|5731|5725|5729.5|5723.5|9
1640666100000|2021-12-28 04:35:00|5730|5724|5729.5|5723.5|5731.5|5725.5|5729.5|5723.5|20
1640666400000|2021-12-28 04:40:00|5730|5724|5731|5725|5732|5726|5730|5724|23
1640666700000|2021-12-28 04:45:00|5731.5|5725.5|5730|5724|5732.5|5726.5|5730|5724|4
1640667000000|2021-12-28 04:50:00|5730.5|5724.5|5730|5724|5732.5|5726.5|5730|5724|5
1640667300000|2021-12-28 04:55:00|5730.5|5724.5|5730|5724|5730.5|5724.5|5729.5|5723.5|6
1640667600000|2021-12-28 05:00:00|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|27
1640667900000|2021-12-28 05:05:00|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|1
1640668200000|2021-12-28 05:10:00|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|8
1640668500000|2021-12-28 05:15:00|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|1
1640668800000|2021-12-28 05:20:00|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|10
1640669100000|2021-12-28 05:25:00|||||||||6
1640669400000|2021-12-28 05:30:00|5730.5|5724.5|5732.5|5726.5|5732.5|5726.5|5728|5722|59
1640669700000|2021-12-28 05:35:00|5732|5726|5734.5|5728.5|5734.5|5728.5|5731.5|5725.5|38
1640670000000|2021-12-28 05:40:00|5734|5728|5737|5731|5737.5|5731.5|5733.5|5727.5|17
1640670300000|2021-12-28 05:45:00|5738|5732|5736.5|5730.5|5738.5|5732.5|5734.5|5728.5|21
1640670600000|2021-12-28 05:50:00|5737.5|5731.5|5732|5726|5739|5733|5732|5726|45
1640670900000|2021-12-28 05:55:00|5731.5|5725.5|5737.5|5731.5|5737.5|5731.5|5730.5|5724.5|25
1640671200000|2021-12-28 06:00:00|5736|5730|5739.5|5733.5|5742|5736|5736|5730|58
1640671500000|2021-12-28 06:05:00|5739|5733|5737|5731|5739.5|5733.5|5733.5|5727.5|30
1640671800000|2021-12-28 06:10:00|5736.5|5730.5|5726|5720|5736.5|5730.5|5725|5719|44
1640672100000|2021-12-28 06:15:00|5725.5|5719.5|5724|5718|5726|5720|5723.5|5717.5|19
1640672400000|2021-12-28 06:20:00|5724.5|5718.5|5726|5720|5727|5721|5723.5|5717.5|5
1640672700000|2021-12-28 06:25:00|5726.5|5720.5|5733|5727|5733.5|5727.5|5725.5|5719.5|16
1640673000000|2021-12-28 06:30:00|5733.5|5727.5|5731|5725|5734.5|5728.5|5728|5722|43
1640673300000|2021-12-28 06:35:00|5730|5724|5728.5|5722.5|5734|5728|5728.5|5722.5|23
1640673600000|2021-12-28 06:40:00|5729.5|5723.5|5734.5|5728.5|5734.5|5728.5|5728.5|5722.5|28
1640673900000|2021-12-28 06:45:00|5734|5728|5732|5726|5734.5|5728.5|5730.5|5724.5|11
1640674200000|2021-12-28 06:50:00|5731.5|5725.5|5729.5|5723.5|5735|5729|5729.5|5723.5|30
1640674500000|2021-12-28 06:55:00|5730|5724|5734|5728|5735|5729|5728.5|5722.5|22
1640674800000|2021-12-28 07:00:00|5734.5|5728.5|5733.5|5727.5|5737|5731|5732.5|5726.5|36
1640675100000|2021-12-28 07:05:00|5733|5727|5734.5|5728.5|5735|5729|5732.5|5726.5|40
1640675400000|2021-12-28 07:10:00|5734|5728|5737|5731|5737|5731|5733.5|5727.5|6
1640675700000|2021-12-28 07:15:00|5736.5|5730.5|5738.5|5732.5|5739|5733|5736.5|5730.5|14
1640676000000|2021-12-28 07:20:00|5740|5734|5742|5736|5742|5736|5739|5733|16
1640676300000|2021-12-28 07:25:00|5741.5|5735.5|5740|5734|5742|5736|5737.5|5731.5|17
1640676600000|2021-12-28 07:30:00|5740.5|5734.5|5739.5|5733.5|5741.5|5735.5|5737.5|5731.5|11
1640676900000|2021-12-28 07:35:00|5740|5734|5739.5|5733.5|5741.5|5735.5|5737.5|5731.5|8
1640677200000|2021-12-28 07:40:00|5739|5733|5734.5|5728.5|5739|5733|5733.5|5727.5|18
1640677500000|2021-12-28 07:45:00|5734|5728|5734|5728|5735.5|5729.5|5733.5|5727.5|31
1640677800000|2021-12-28 07:50:00|5734.5|5728.5|5733.5|5727.5|5734.5|5728.5|5730.5|5724.5|41
1640678100000|2021-12-28 07:55:00|5732.5|5726.5|5736|5730|5737|5731|5732|5726|28
1640678400000|2021-12-28 08:00:00|5737|5731|5736.5|5730.5|5740|5734|5736|5730|25
1640678700000|2021-12-28 08:05:00|5735.5|5729.5|5738.5|5732.5|5739|5733|5735.5|5729.5|9
1640679000000|2021-12-28 08:10:00|5738|5732|5742.5|5736.5|5743|5737|5737|5731|18
1640679300000|2021-12-28 08:15:00|5741.5|5735.5|5749.5|5743.5|5752|5746|5741.5|5735.5|119
1640679600000|2021-12-28 08:20:00|5747|5741|5749|5743|5751.5|5745.5|5745.5|5739.5|57
1640679900000|2021-12-28 08:25:00|5749.5|5743.5|5750|5744|5751|5745|5749.5|5743.5|33
1640680200000|2021-12-28 08:30:00|5749.5|5743.5|5755|5749|5756|5750|5749.5|5743.5|32
1640680500000|2021-12-28 08:35:00|5757|5751|5747.5|5741.5|5757|5751|5747.5|5741.5|68
1640680800000|2021-12-28 08:40:00|5748|5742|5749|5743|5751|5745|5746.5|5740.5|41
1640681100000|2021-12-28 08:45:00|5746.5|5740.5|5747.5|5741.5|5750|5744|5743.5|5737.5|43
1640681400000|2021-12-28 08:50:00|5748|5742|5747|5741|5749|5743|5746.5|5740.5|8
1640681700000|2021-12-28 08:55:00|5752|5746|5759|5753|5760.5|5754.5|5752|5746|41
1640682000000|2021-12-28 09:00:00|5758.5|5752.5|5759|5753|5763.5|5757.5|5758.5|5752.5|52
1640682300000|2021-12-28 09:05:00|5759.5|5753.5|5759|5753|5760.5|5754.5|5758.5|5752.5|32
1640682600000|2021-12-28 09:10:00|5759.5|5753.5|5761.5|5755.5|5762.5|5756.5|5757.5|5751.5|191
1640682900000|2021-12-28 09:15:00|5762|5756|5760|5754|5762.5|5756.5|5759|5753|22
1640683200000|2021-12-28 09:20:00|5759.5|5753.5|5756|5750|5760.5|5754.5|5755.5|5749.5|49
1640683500000|2021-12-28 09:25:00|5755.5|5749.5|5756|5750|5756.5|5750.5|5753.5|5747.5|29
1640683800000|2021-12-28 09:30:00|5756.5|5750.5|5759|5753|5759.5|5753.5|5755.5|5749.5|19
1640684100000|2021-12-28 09:35:00|5758.5|5752.5|5758.5|5752.5|5759.5|5753.5|5758.5|5752.5|26
1640684400000|2021-12-28 09:40:00|5759|5753|5763|5757|5764.5|5758.5|5759|5753|53
1640684700000|2021-12-28 09:45:00|5762.5|5756.5|5764|5758|5765|5759|5761.5|5755.5|13
1640685000000|2021-12-28 09:50:00|5766.5|5760.5|5764.5|5758.5|5766.5|5760.5|5763.5|5757.5|56
1640685300000|2021-12-28 09:55:00|5767.5|5761.5|5768|5762|5769.5|5763.5|5766.5|5760.5|28
1640685600000|2021-12-28 10:00:00|5768.5|5762.5|5767|5761|5769.5|5763.5|5766.5|5760.5|26
1640685900000|2021-12-28 10:05:00|5766.5|5760.5|5767.5|5761.5|5768|5762|5766.5|5760.5|11
1640686200000|2021-12-28 10:10:00|5768|5762|5769|5763|5769.5|5763.5|5766.5|5760.5|29
1640686500000|2021-12-28 10:15:00|5768.5|5762.5|5767.5|5761.5|5769|5763|5767.5|5761.5|5
1640686800000|2021-12-28 10:20:00|5768|5762|5767|5761|5768|5762|5766.5|5760.5|7
1640687100000|2021-12-28 10:25:00|5766.5|5760.5|5767|5761|5769.5|5763.5|5766.5|5760.5|12
1640687400000|2021-12-28 10:30:00|5768|5762|5769|5763|5769|5763|5766.5|5760.5|10
1640687700000|2021-12-28 10:35:00|5772|5766|5770|5764|5772|5766|5768.5|5762.5|24
1640688000000|2021-12-28 10:40:00|5769.5|5763.5|5770.5|5764.5|5771|5765|5766.5|5760.5|33
1640688300000|2021-12-28 10:45:00|5770|5764|5775.5|5769.5|5775.5|5769.5|5769.5|5763.5|23
1640688600000|2021-12-28 10:50:00|5774|5768|5770|5764|5774|5768|5770|5764|14
1640688900000|2021-12-28 10:55:00|5770.5|5764.5|5767|5761|5771|5765|5766|5760|201
1640689200000|2021-12-28 11:00:00|5767.5|5761.5|5771|5765|5773.5|5767.5|5767.5|5761.5|232
1640689500000|2021-12-28 11:05:00|5771.5|5765.5|5768|5762|5771.5|5765.5|5766.5|5760.5|23
1640689800000|2021-12-28 11:10:00|5769|5763|5767|5761|5769.5|5763.5|5766.5|5760.5|8
1640690100000|2021-12-28 11:15:00|5767.5|5761.5|5768|5762|5768|5762|5766.5|5760.5|8
1640690400000|2021-12-28 11:20:00|5767.5|5761.5|5768|5762|5768.5|5762.5|5765.5|5759.5|31
1640690700000|2021-12-28 11:25:00|5768.5|5762.5|5770|5764|5770.5|5764.5|5766|5760|8
1640691000000|2021-12-28 11:30:00|5769.5|5763.5|5768.5|5762.5|5769.5|5763.5|5766.5|5760.5|26
1640691300000|2021-12-28 11:35:00|5767.5|5761.5|5769|5763|5769|5763|5765.5|5759.5|16
1640691600000|2021-12-28 11:40:00|5768.5|5762.5|5774|5768|5775.5|5769.5|5768.5|5762.5|31
1640691900000|2021-12-28 11:45:00|5773.5|5767.5|5778|5772|5779.5|5773.5|5772.5|5766.5|34
1640692200000|2021-12-28 11:50:00|5777.5|5771.5|5772|5766|5778|5772|5771.5|5765.5|112
1640692500000|2021-12-28 11:55:00|5772.5|5766.5|5775|5769|5775.5|5769.5|5769.5|5763.5|62
1640692800000|2021-12-28 12:00:00|5774|5768|5781|5775|5782.5|5776.5|5773.5|5767.5|152
1640693100000|2021-12-28 12:05:00|5780.5|5774.5|5779.5|5773.5|5782.5|5776.5|5778.5|5772.5|116
1640693400000|2021-12-28 12:10:00|5779|5773|5778.5|5772.5|5781|5775|5778.5|5772.5|50
1640693700000|2021-12-28 12:15:00|5777|5771|5777|5771|5782.5|5776.5|5776.5|5770.5|178
1640694000000|2021-12-28 12:20:00|5777.5|5771.5|5772|5766|5777.5|5771.5|5769.5|5763.5|56
1640694300000|2021-12-28 12:25:00|5770.5|5764.5|5769.5|5763.5|5773|5767|5769.5|5763.5|60
1640694600000|2021-12-28 12:30:00|5770.5|5764.5|5770.5|5764.5|5772|5766|5769.5|5763.5|59
1640694900000|2021-12-28 12:35:00|5770|5764|5772|5766|5773.5|5767.5|5769.5|5763.5|26
1640695200000|2021-12-28 12:40:00|5771.5|5765.5|5770|5764|5772.5|5766.5|5769.5|5763.5|23
1640695500000|2021-12-28 12:45:00|5770.5|5764.5|5768|5762|5770.5|5764.5|5766|5760|94
1640695800000|2021-12-28 12:50:00|5767.5|5761.5|5766|5760|5769|5763|5765.5|5759.5|59
1640696100000|2021-12-28 12:55:00|5766.5|5760.5|5760.5|5754.5|5766.5|5760.5|5760.5|5754.5|70
1640696400000|2021-12-28 13:00:00|5761.5|5755.5|5755.5|5749.5|5762|5756|5753.5|5747.5|125
1640696700000|2021-12-28 13:05:00|5756|5750|5757.5|5751.5|5757.5|5751.5|5753.5|5747.5|31
1640697000000|2021-12-28 13:10:00|5756.5|5750.5|5750.5|5744.5|5757|5751|5750|5744|24
1640697300000|2021-12-28 13:15:00|5750|5744|5750|5744|5751|5745|5749.5|5743.5|109
1640697600000|2021-12-28 13:20:00|5750.5|5744.5|5744.5|5738.5|5755.5|5749.5|5743.5|5737.5|87
1640697900000|2021-12-28 13:25:00|5744|5738|5736.5|5730.5|5744|5738|5733.5|5727.5|89
1640698200000|2021-12-28 13:30:00|5736|5730|5735.5|5729.5|5737.5|5731.5|5735.5|5729.5|86
1640698500000|2021-12-28 13:35:00|5734.5|5728.5|5707|5701|5734.5|5728.5|5706.5|5700.5|328
1640698800000|2021-12-28 13:40:00|5707.5|5701.5|5709.5|5703.5|5716.5|5710.5|5706|5700|128
1640701800000|2021-12-28 14:30:00|5699|5693|5712|5706|5717|5711|5688.5|5682.5|1612
1640702100000|2021-12-28 14:35:00|5716|5710|5734|5728|5734|5728|5711.5|5705.5|756
1640702400000|2021-12-28 14:40:00|5736|5730|5728.5|5722.5|5737.5|5731.5|5727.5|5721.5|482
1640702700000|2021-12-28 14:45:00|5728|5722|5712|5706|5733.5|5727.5|5708.5|5702.5|621
1640703000000|2021-12-28 14:50:00|5713.5|5707.5|5691|5685|5719|5713|5689.5|5683.5|491
1640703300000|2021-12-28 14:55:00|5690.5|5684.5|5698|5692|5707.5|5701.5|5690.5|5684.5|293
1640703600000|2021-12-28 15:00:00|5699|5693|5727|5721|5729|5723|5695|5689|868
1640703900000|2021-12-28 15:05:00|5728|5722|5706|5700|5728.5|5722.5|5705.5|5699.5|285
1640704200000|2021-12-28 15:10:00|5706.5|5700.5|5709.5|5703.5|5717|5711|5704.5|5698.5|604
1640704500000|2021-12-28 15:15:00|5710|5704|5706|5700|5711.5|5705.5|5703.5|5697.5|1195
1640704800000|2021-12-28 15:20:00|5706.5|5700.5|5714.5|5708.5|5722.5|5716.5|5705.5|5699.5|382
1640705100000|2021-12-28 15:25:00|5714|5708|5707|5701|5715.5|5709.5|5707|5701|150
1640705400000|2021-12-28 15:30:00|5707.5|5701.5|5706.1|5700.1|5711.6|5705.6|5705.6|5699.6|261
1640705700000|2021-12-28 15:35:00|5705.6|5699.6|5695|5689|5706.1|5700.1|5687.6|5681.6|478
1640706000000|2021-12-28 15:40:00|5694.5|5688.5|5687.1|5681.1|5695.5|5689.5|5684.1|5678.1|423
1640706300000|2021-12-28 15:45:00|5686.6|5680.6|5683.1|5677.1|5692.1|5686.1|5682.6|5676.6|296
1640706600000|2021-12-28 15:50:00|5683.6|5677.6|5702.5|5696.5|5706|5700|5683.6|5677.6|375
1640706900000|2021-12-28 15:55:00|5703|5697|5699.5|5693.5|5714.1|5708.1|5699.5|5693.5|484
1640707200000|2021-12-28 16:00:00|5699|5693|5698.6|5692.6|5700.5|5694.5|5689.6|5683.6|317
1640707500000|2021-12-28 16:05:00|5697.6|5691.6|5694.6|5688.6|5701.6|5695.6|5694.6|5688.6|214
1640707800000|2021-12-28 16:10:00|5695.1|5689.1|5695.1|5689.1|5696.6|5690.6|5690.1|5684.1|162
1640708100000|2021-12-28 16:15:00|5694.6|5688.6|5693.1|5687.1|5695.6|5689.6|5688.6|5682.6|104
1640708400000|2021-12-28 16:20:00|5692.1|5686.1|5692.5|5686.5|5700.5|5694.5|5690.1|5684.1|168
1640708700000|2021-12-28 16:25:00|5693|5687|5698.5|5692.5|5698.5|5692.5|5688.5|5682.5|357
1640709000000|2021-12-28 16:30:00|5699.5|5693.5|5695.5|5689.5|5699.5|5693.5|5693.5|5687.5|92
1640709300000|2021-12-28 16:35:00|5697|5691|5695|5689|5697|5691|5690.1|5684.1|211
1640709600000|2021-12-28 16:40:00|5694.6|5688.6|5692|5686|5696.5|5690.5|5691.5|5685.5|185
1640709900000|2021-12-28 16:45:00|5692.5|5686.5|5688|5682|5693.5|5687.5|5686|5680|162
1640710200000|2021-12-28 16:50:00|5687.5|5681.5|5684|5678|5690.5|5684.5|5683.5|5677.5|284
1640710500000|2021-12-28 16:55:00|5684.5|5678.5|5689.5|5683.5|5691|5685|5683.5|5677.5|761
1640710800000|2021-12-28 17:00:00|5688.5|5682.5|5691|5685|5694.5|5688.5|5688.5|5682.5|124
1640711100000|2021-12-28 17:05:00|5690.5|5684.5|5684.5|5678.5|5690.5|5684.5|5683.5|5677.5|177
1640711400000|2021-12-28 17:10:00|5686.5|5680.5|5685.5|5679.5|5690.5|5684.5|5684.5|5678.5|131
1640711700000|2021-12-28 17:15:00|5686.5|5680.5|5674|5668|5687|5681|5657.6|5651.6|551
1640712000000|2021-12-28 17:20:00|5674.5|5668.5|5670|5664|5675|5669|5665.5|5659.5|166
1640712300000|2021-12-28 17:25:00|5670.5|5664.5|5659.5|5653.5|5676.1|5670.1|5655|5649|309
1640712600000|2021-12-28 17:30:00|5659.1|5653.1|5648|5642|5661|5655|5645.5|5639.5|983
1640712900000|2021-12-28 17:35:00|5648.5|5642.5|5648|5642|5649.5|5643.5|5640.5|5634.5|178
1640713200000|2021-12-28 17:40:00|5648.1|5642.1|5650|5644|5654.5|5648.5|5645.5|5639.5|191
1640713500000|2021-12-28 17:45:00|5649.5|5643.5|5658|5652|5658.5|5652.5|5648.5|5642.5|215
1640713800000|2021-12-28 17:50:00|5658.5|5652.5|5654.5|5648.5|5660.5|5654.5|5653.5|5647.5|182
1640714100000|2021-12-28 17:55:00|5655|5649|5653.5|5647.5|5655.5|5649.5|5650.1|5644.1|180
1640714400000|2021-12-28 18:00:00|5654.6|5648.6|5644.1|5638.1|5656|5650|5642.6|5636.6|129
1640714700000|2021-12-28 18:05:00|5643.6|5637.6|5642.1|5636.1|5645.6|5639.6|5634.6|5628.6|358
1640715000000|2021-12-28 18:10:00|5641.6|5635.6|5653.6|5647.6|5655.6|5649.6|5641.1|5635.1|230
1640715300000|2021-12-28 18:15:00|5653.1|5647.1|5663.1|5657.1|5664|5658|5653.1|5647.1|551
1640715600000|2021-12-28 18:20:00|5663.6|5657.6|5661.1|5655.1|5663.6|5657.6|5655.1|5649.1|115
1640715900000|2021-12-28 18:25:00|5661.5|5655.5|5659.1|5653.1|5664.6|5658.6|5658.6|5652.6|202
1640716200000|2021-12-28 18:30:00|5659.6|5653.6|5651.1|5645.1|5661.1|5655.1|5647.6|5641.6|134
1640716500000|2021-12-28 18:35:00|5650.6|5644.6|5653.6|5647.6|5658.1|5652.1|5649.6|5643.6|133
1640716800000|2021-12-28 18:40:00|5653.1|5647.1|5655.1|5649.1|5656.6|5650.6|5651.1|5645.1|333
1640717100000|2021-12-28 18:45:00|5655.5|5649.5|5655|5649|5657.5|5651.5|5653.6|5647.6|71
1640717400000|2021-12-28 18:50:00|5655.1|5649.1|5654.6|5648.6|5657|5651|5650.6|5644.6|333
1640717700000|2021-12-28 18:55:00|5654.1|5648.1|5655.1|5649.1|5657.5|5651.5|5654.1|5648.1|266
1640718000000|2021-12-28 19:00:00|5655|5649|5653.1|5647.1|5656|5650|5650.6|5644.6|188
1640718300000|2021-12-28 19:05:00|5652.6|5646.6|5654|5648|5658.1|5652.1|5652.1|5646.1|145
1640718600000|2021-12-28 19:10:00|5653.6|5647.6|5674.6|5668.6|5674.6|5668.6|5653.5|5647.5|1299
1640718900000|2021-12-28 19:15:00|5673.6|5667.6|5658|5652|5673.6|5667.6|5657.6|5651.6|256
1640739600000|2021-12-29 01:00:00|5669.5|5663.5|5673.5|5667.5|5678|5672|5666.5|5660.5|260
1640739900000|2021-12-29 01:05:00|5675.1|5669.1|5676.6|5670.6|5680.5|5674.5|5673.6|5667.6|162
1640740200000|2021-12-29 01:10:00|5675.6|5669.6|5674.5|5668.5|5679.1|5673.1|5673.6|5667.6|67
1640740500000|2021-12-29 01:15:00|5674.1|5668.1|5669.6|5663.6|5675.1|5669.1|5668.6|5662.6|47
1640740800000|2021-12-29 01:20:00|5669.1|5663.1|5673.6|5667.6|5675.6|5669.6|5669.1|5663.1|24
1640741100000|2021-12-29 01:25:00|5676.6|5670.6|5673.1|5667.1|5677.6|5671.6|5673|5667|13
1640741400000|2021-12-29 01:30:00|5673.6|5667.6|5672.6|5666.6|5674.5|5668.5|5670.6|5664.6|9
1640741700000|2021-12-29 01:35:00|5672.1|5666.1|5672.6|5666.6|5673.1|5667.1|5668.6|5662.6|8
1640742000000|2021-12-29 01:40:00|5672.1|5666.1|5673.1|5667.1|5674.6|5668.6|5671.1|5665.1|12
1640742300000|2021-12-29 01:45:00|5671.6|5665.6|5672.1|5666.1|5673.1|5667.1|5669.1|5663.1|19
1640742600000|2021-12-29 01:50:00|5671.6|5665.6|5672|5666|5672.5|5666.5|5668.6|5662.6|16
1640742900000|2021-12-29 01:55:00|5672.5|5666.5|5673|5667|5673|5667|5669.6|5663.6|8
1640743200000|2021-12-29 02:00:00|5672.6|5666.6|5673.6|5667.6|5674.1|5668.1|5671.1|5665.1|7
1640743500000|2021-12-29 02:05:00|5673.1|5667.1|5681.6|5675.6|5681.6|5675.6|5672.1|5666.1|30
1640743800000|2021-12-29 02:10:00|5680.6|5674.6|5676.6|5670.6|5681.5|5675.5|5676.1|5670.1|12
1640744100000|2021-12-29 02:15:00|5677.1|5671.1|5680.6|5674.6|5681.1|5675.1|5676.6|5670.6|14
1640744400000|2021-12-29 02:20:00|5678.1|5672.1|5675|5669|5678.6|5672.6|5670.1|5664.1|31
1640744700000|2021-12-29 02:25:00|5674.6|5668.6|5674.1|5668.1|5676.5|5670.5|5674.1|5668.1|19
1640745000000|2021-12-29 02:30:00|5673.1|5667.1|5666.1|5660.1|5673.6|5667.6|5665.5|5659.5|71
1640745300000|2021-12-29 02:35:00|5666.5|5660.5|5664.6|5658.6|5670|5664|5664.6|5658.6|35
1640745600000|2021-12-29 02:40:00|5664.1|5658.1|5663.6|5657.6|5669.6|5663.6|5663.6|5657.6|22
1640745900000|2021-12-29 02:45:00|5664.6|5658.6|5662.6|5656.6|5666.5|5660.5|5659.6|5653.6|56
1640746200000|2021-12-29 02:50:00|5662.1|5656.1|5659.1|5653.1|5665.1|5659.1|5658.6|5652.6|19
1640746500000|2021-12-29 02:55:00|5659.6|5653.6|5661.6|5655.6|5661.6|5655.6|5655.1|5649.1|31
1640746800000|2021-12-29 03:00:00|5661.1|5655.1|5660.1|5654.1|5664.6|5658.6|5658.1|5652.1|12
1640747100000|2021-12-29 03:05:00|5659.6|5653.6|5661.6|5655.6|5663.1|5657.1|5657.6|5651.6|102
1640747400000|2021-12-29 03:10:00|5660.6|5654.6|5660.1|5654.1|5662.1|5656.1|5657.1|5651.1|16
1640747700000|2021-12-29 03:15:00|5659.6|5653.6|5655.6|5649.6|5660.1|5654.1|5654.6|5648.6|23
1640748000000|2021-12-29 03:20:00|5656.1|5650.1|5655.6|5649.6|5658.1|5652.1|5654.6|5648.6|30
1640748300000|2021-12-29 03:25:00|5655.1|5649.1|5653.1|5647.1|5656.1|5650.1|5648.6|5642.6|41
1640748600000|2021-12-29 03:30:00|5654|5648|5658.1|5652.1|5661.1|5655.1|5653.6|5647.6|22
1640748900000|2021-12-29 03:35:00|5657.6|5651.6|5652.1|5646.1|5657.6|5651.6|5652.1|5646.1|30
1640749200000|2021-12-29 03:40:00|5651.6|5645.6|5649.6|5643.6|5652.6|5646.6|5649.6|5643.6|18
1640749500000|2021-12-29 03:45:00|5649.1|5643.1|5651.1|5645.1|5651.1|5645.1|5648.6|5642.6|10
1640749800000|2021-12-29 03:50:00|5650.6|5644.6|5650.6|5644.6|5652.1|5646.1|5649.1|5643.1|6
1640750100000|2021-12-29 03:55:00|5651.1|5645.1|5651.1|5645.1|5651.6|5645.6|5649.6|5643.6|4
1640750400000|2021-12-29 04:00:00|5651.6|5645.6|5648.6|5642.6|5651.6|5645.6|5648.6|5642.6|7
1640750700000|2021-12-29 04:05:00|5649.1|5643.1|5646.6|5640.6|5649.6|5643.6|5644.6|5638.6|13
1640751000000|2021-12-29 04:10:00|5646.1|5640.1|5645.6|5639.6|5647.1|5641.1|5644.6|5638.6|3
1640751300000|2021-12-29 04:15:00|5644.6|5638.6|5646.6|5640.6|5648.6|5642.6|5644.1|5638.1|6
1640751600000|2021-12-29 04:20:00|5647.1|5641.1|5649.1|5643.1|5649.1|5643.1|5645.6|5639.6|10
1640751900000|2021-12-29 04:25:00|5648.6|5642.6|5644.1|5638.1|5650.6|5644.6|5644.1|5638.1|9
1640752200000|2021-12-29 04:30:00|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5643.1|5637.1|15
1640752500000|2021-12-29 04:35:00|5644.6|5638.6|5645.1|5639.1|5645.6|5639.6|5644.6|5638.6|1
1640752800000|2021-12-29 04:40:00|5645.6|5639.6|5644.6|5638.6|5646.1|5640.1|5644.1|5638.1|2
1640753100000|2021-12-29 04:45:00|5644.1|5638.1|5641.6|5635.6|5644.1|5638.1|5641.6|5635.6|6
1640753400000|2021-12-29 04:50:00|5642.6|5636.6|5642.1|5636.1|5642.6|5636.6|5642.1|5636.1|1
1640753700000|2021-12-29 04:55:00|5640.6|5634.6|5635.1|5629.1|5640.6|5634.6|5635.1|5629.1|21
1640754000000|2021-12-29 05:00:00|5634.1|5628.1|5636.1|5630.1|5636.1|5630.1|5633.6|5627.6|26
1640754300000|2021-12-29 05:05:00|5636.6|5630.6|5640.1|5634.1|5640.1|5634.1|5636.6|5630.6|11
1640754600000|2021-12-29 05:10:00|5641.1|5635.1|5639.6|5633.6|5641.6|5635.6|5638.6|5632.6|5
1640754900000|2021-12-29 05:15:00|5639.1|5633.1|5640.1|5634.1|5641.1|5635.1|5638.6|5632.6|1
1640755200000|2021-12-29 05:20:00|5641.1|5635.1|5641.1|5635.1|5642.6|5636.6|5640.6|5634.6|8
1640755500000|2021-12-29 05:25:00|5640.6|5634.6|5641.1|5635.1|5642.1|5636.1|5640.6|5634.6|0
1640755800000|2021-12-29 05:30:00|5640.6|5634.6|5642.6|5636.6|5645.6|5639.6|5637.1|5631.1|16
1640756100000|2021-12-29 05:35:00|5642.1|5636.1|5643.6|5637.6|5644.6|5638.6|5641.1|5635.1|6
1640756400000|2021-12-29 05:40:00|5643.1|5637.1|5643.6|5637.6|5643.6|5637.6|5642.6|5636.6|1
1640756700000|2021-12-29 05:45:00|5644.1|5638.1|5650.1|5644.1|5651.1|5645.1|5644.1|5638.1|9
1640757000000|2021-12-29 05:50:00|5649.6|5643.6|5649.1|5643.1|5650.1|5644.1|5647.6|5641.6|8
1640757300000|2021-12-29 05:55:00|5648.6|5642.6|5647.6|5641.6|5649.1|5643.1|5647.6|5641.6|8
1640757600000|2021-12-29 06:00:00|5648.1|5642.1|5648.6|5642.6|5653.1|5647.1|5647.6|5641.6|24
1640757900000|2021-12-29 06:05:00|5648.1|5642.1|5650.1|5644.1|5652.6|5646.6|5647.6|5641.6|20
1640758200000|2021-12-29 06:10:00|5649.6|5643.6|5645.6|5639.6|5650.1|5644.1|5645.1|5639.1|9
1640758500000|2021-12-29 06:15:00|5645.1|5639.1|5645.1|5639.1|5646.6|5640.6|5644.6|5638.6|8
1640758800000|2021-12-29 06:20:00|5645.6|5639.6|5645.6|5639.6|5646.6|5640.6|5643.6|5637.6|2
1640759100000|2021-12-29 06:25:00|5645.1|5639.1|5647.1|5641.1|5649.1|5643.1|5645.1|5639.1|8
1640759400000|2021-12-29 06:30:00|5646.6|5640.6|5646.6|5640.6|5650.6|5644.6|5645.1|5639.1|9
1640759700000|2021-12-29 06:35:00|5646.1|5640.1|5642.6|5636.6|5647.6|5641.6|5641.1|5635.1|25
1640760000000|2021-12-29 06:40:00|5639.6|5633.6|5636.1|5630.1|5639.6|5633.6|5636.1|5630.1|16
1640760300000|2021-12-29 06:45:00|5636.6|5630.6|5644.6|5638.6|5645.6|5639.6|5636.6|5630.6|11
1640760600000|2021-12-29 06:50:00|5645.1|5639.1|5644.6|5638.6|5647.1|5641.1|5644.1|5638.1|5
1640760900000|2021-12-29 06:55:00|5644.1|5638.1|5647.6|5641.6|5648.6|5642.6|5644.1|5638.1|5
1640761200000|2021-12-29 07:00:00|5647.1|5641.1|5649.1|5643.1|5649.1|5643.1|5644.6|5638.6|19
1640761500000|2021-12-29 07:05:00|5649.6|5643.6|5650.6|5644.6|5651.1|5645.1|5648.6|5642.6|5
1640761800000|2021-12-29 07:10:00|5652.1|5646.1|5650.6|5644.6|5652.1|5646.1|5650.1|5644.1|6
1640762100000|2021-12-29 07:15:00|5651.1|5645.1|5651.6|5645.6|5653.6|5647.6|5650.1|5644.1|5
1640762400000|2021-12-29 07:20:00|5651.1|5645.1|5657.6|5651.6|5657.6|5651.6|5650.6|5644.6|3
1640762700000|2021-12-29 07:25:00|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5656.6|5650.6|4
1640763000000|2021-12-29 07:30:00|5658.1|5652.1|5651.6|5645.6|5658.1|5652.1|5651.6|5645.6|7
1640763300000|2021-12-29 07:35:00|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5649.1|5643.1|2
1640763600000|2021-12-29 07:40:00|5652.1|5646.1|5655.1|5649.1|5655.1|5649.1|5650.1|5644.1|3
1640763900000|2021-12-29 07:45:00|5654.1|5648.1|5653.6|5647.6|5654.1|5648.1|5651.6|5645.6|5
1640764200000|2021-12-29 07:50:00|5652.6|5646.6|5649.6|5643.6|5652.6|5646.6|5648.1|5642.1|7
1640764500000|2021-12-29 07:55:00|5650.1|5644.1|5653.1|5647.1|5654.6|5648.6|5650.1|5644.1|1
1640764800000|2021-12-29 08:00:00|5653.6|5647.6|5657.1|5651.1|5657.1|5651.1|5650.1|5644.1|9
1640765100000|2021-12-29 08:05:00|5661.1|5655.1|5661.1|5655.1|5664.6|5658.6|5659.6|5653.6|21
1640765400000|2021-12-29 08:10:00|5661.6|5655.6|5654.1|5648.1|5662.1|5656.1|5654.1|5648.1|105
1640765700000|2021-12-29 08:15:00|5654.6|5648.6|5656.6|5650.6|5659.1|5653.1|5654.1|5648.1|22
1640766000000|2021-12-29 08:20:00|5657.1|5651.1|5659.6|5653.6|5660.1|5654.1|5657.1|5651.1|6
1640766300000|2021-12-29 08:25:00|5660.1|5654.1|5654.1|5648.1|5660.1|5654.1|5654.1|5648.1|25
1640766600000|2021-12-29 08:30:00|5654.6|5648.6|5656.1|5650.1|5657.1|5651.1|5653.6|5647.6|13
1640766900000|2021-12-29 08:35:00|5654.1|5648.1|5656.6|5650.6|5656.6|5650.6|5654.1|5648.1|19
1640767200000|2021-12-29 08:40:00|5657.6|5651.6|5659.1|5653.1|5660.6|5654.6|5656.6|5650.6|16
1640767500000|2021-12-29 08:45:00|5657.6|5651.6|5657.6|5651.6|5659.6|5653.6|5655.6|5649.6|5
1640767800000|2021-12-29 08:50:00|5658.1|5652.1|5658.6|5652.6|5659.6|5653.6|5656.1|5650.1|3
1640768100000|2021-12-29 08:55:00|5658.1|5652.1|5657.6|5651.6|5659.6|5653.6|5656.6|5650.6|14
1640768400000|2021-12-29 09:00:00|5659.1|5653.1|5654.6|5648.6|5659.5|5653.5|5653.6|5647.6|8
1640768700000|2021-12-29 09:05:00|5655.1|5649.1|5650.6|5644.6|5656.6|5650.6|5645.6|5639.6|14
1640769000000|2021-12-29 09:10:00|5651.1|5645.1|5651.6|5645.6|5652.6|5646.6|5646.1|5640.1|14
1640769300000|2021-12-29 09:15:00|5653.5|5647.5|5647.6|5641.6|5655.1|5649.1|5646.1|5640.1|19
1640769600000|2021-12-29 09:20:00|5646.6|5640.6|5653.1|5647.1|5654|5648|5646.6|5640.6|27
1640769900000|2021-12-29 09:25:00|5653|5647|5659.1|5653.1|5660.1|5654.1|5653|5647|24
1640770200000|2021-12-29 09:30:00|5656.6|5650.6|5656.6|5650.6|5659.1|5653.1|5656.6|5650.6|7
1640770500000|2021-12-29 09:35:00|5652.1|5646.1|5651.6|5645.6|5653.1|5647.1|5648.6|5642.6|9
1640770800000|2021-12-29 09:40:00|5652.6|5646.6|5654.6|5648.6|5655.1|5649.1|5652.6|5646.6|1
1640771100000|2021-12-29 09:45:00|5654.1|5648.1|5654.1|5648.1|5656.1|5650.1|5652.1|5646.1|4
1640771400000|2021-12-29 09:50:00|5654.6|5648.6|5653.6|5647.6|5657.6|5651.6|5653.6|5647.6|6
1640771700000|2021-12-29 09:55:00|5654.6|5648.6|5657.6|5651.6|5658.6|5652.6|5653.6|5647.6|6
1640772000000|2021-12-29 10:00:00|5656.6|5650.6|5658.6|5652.6|5659.6|5653.6|5655.6|5649.6|8
1640772300000|2021-12-29 10:05:00|5658.1|5652.1|5654.1|5648.1|5658.1|5652.1|5654.1|5648.1|3
1640772600000|2021-12-29 10:10:00|5651.6|5645.6|5654.6|5648.6|5654.6|5648.6|5650.6|5644.6|7
1640772900000|2021-12-29 10:15:00|5654.1|5648.1|5650.1|5644.1|5655.1|5649.1|5648.6|5642.6|5
1640773200000|2021-12-29 10:20:00|5650.5|5644.5|5654.1|5648.1|5654.6|5648.6|5650.5|5644.5|9
1640773500000|2021-12-29 10:25:00|5654.6|5648.6|5655.6|5649.6|5656.1|5650.1|5654.6|5648.6|3
1640773800000|2021-12-29 10:30:00|5656.1|5650.1|5658.1|5652.1|5663.1|5657.1|5655.6|5649.6|16
1640774100000|2021-12-29 10:35:00|5658.5|5652.5|5663.1|5657.1|5663.6|5657.6|5658.1|5652.1|4
1640774400000|2021-12-29 10:40:00|5662.6|5656.6|5664.6|5658.6|5669.1|5663.1|5662.6|5656.6|23
1640774700000|2021-12-29 10:45:00|5663.6|5657.6|5670.6|5664.6|5670.6|5664.6|5663.6|5657.6|24
1640775000000|2021-12-29 10:50:00|5671.6|5665.6|5671.1|5665.1|5672.6|5666.6|5670.6|5664.6|31
1640775300000|2021-12-29 10:55:00|5671.6|5665.6|5661.1|5655.1|5671.6|5665.6|5660.6|5654.6|32
1640775600000|2021-12-29 11:00:00|5660.1|5654.1|5656.6|5650.6|5660.6|5654.6|5655.1|5649.1|20
1640775900000|2021-12-29 11:05:00|5656.1|5650.1|5654.1|5648.1|5657|5651|5648.6|5642.6|30
1640776200000|2021-12-29 11:10:00|5653.6|5647.6|5652.6|5646.6|5655.6|5649.6|5648.6|5642.6|16
1640776500000|2021-12-29 11:15:00|5651.6|5645.6|5656.1|5650.1|5657.1|5651.1|5651.6|5645.6|54
1640776800000|2021-12-29 11:20:00|5655.6|5649.6|5652.6|5646.6|5658.1|5652.1|5651.6|5645.6|11
1640777100000|2021-12-29 11:25:00|5653.1|5647.1|5651.1|5645.1|5654.6|5648.6|5650.6|5644.6|21
1640777400000|2021-12-29 11:30:00|5650.6|5644.6|5652.1|5646.1|5652.6|5646.6|5650.6|5644.6|43
1640777700000|2021-12-29 11:35:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|39
1640778000000|2021-12-29 11:40:00|5651.1|5645.1|5656.1|5650.1|5658.1|5652.1|5651.1|5645.1|16
1640778300000|2021-12-29 11:45:00|5656.6|5650.6|5657.1|5651.1|5658.6|5652.6|5654.6|5648.6|25
1640778600000|2021-12-29 11:50:00|5657.6|5651.6|5656.6|5650.6|5658.6|5652.6|5656.6|5650.6|20
1640778900000|2021-12-29 11:55:00|5657.1|5651.1|5659.1|5653.1|5659.6|5653.6|5656.6|5650.6|39
1640779200000|2021-12-29 12:00:00|5658.6|5652.6|5653.1|5647.1|5659.1|5653.1|5652.1|5646.1|25
1640779500000|2021-12-29 12:05:00|5652.6|5646.6|5649.1|5643.1|5654.1|5648.1|5647.6|5641.6|49
1640779800000|2021-12-29 12:10:00|5648.6|5642.6|5652.1|5646.1|5653.1|5647.1|5648.1|5642.1|16
1640780100000|2021-12-29 12:15:00|5651.6|5645.6|5653.6|5647.6|5654.1|5648.1|5649.6|5643.6|25
1640780400000|2021-12-29 12:20:00|5654.1|5648.1|5651.6|5645.6|5654.1|5648.1|5647.6|5641.6|15
1640780700000|2021-12-29 12:25:00|5652.1|5646.1|5655.6|5649.6|5655.6|5649.6|5651.6|5645.6|16
1640781000000|2021-12-29 12:30:00|5655.1|5649.1|5656.6|5650.6|5657.1|5651.1|5650.6|5644.6|19
1640781300000|2021-12-29 12:35:00|5657.1|5651.1|5656.6|5650.6|5658.6|5652.6|5653.1|5647.1|29
1640781600000|2021-12-29 12:40:00|5656.1|5650.1|5657.1|5651.1|5661.1|5655.1|5655.6|5649.6|56
1640781900000|2021-12-29 12:45:00|5657.6|5651.6|5664.6|5658.6|5665.6|5659.6|5651.6|5645.6|52
1640782200000|2021-12-29 12:50:00|5664.1|5658.1|5658.1|5652.1|5664.1|5658.1|5655.6|5649.6|22
1640782500000|2021-12-29 12:55:00|5657.6|5651.6|5655.6|5649.6|5659.1|5653.1|5654.6|5648.6|31
1640782800000|2021-12-29 13:00:00|5657.1|5651.1|5661.1|5655.1|5668.1|5662.1|5655.6|5649.6|43
1640783100000|2021-12-29 13:05:00|5661.6|5655.6|5676.6|5670.6|5677.6|5671.6|5661.1|5655.1|329
1640783400000|2021-12-29 13:10:00|5676.1|5670.1|5684.5|5678.5|5684.6|5678.6|5669.6|5663.6|144
1640783700000|2021-12-29 13:15:00|5686.5|5680.5|5687|5681|5695|5689|5682.1|5676.1|281
1640784000000|2021-12-29 13:20:00|5686.6|5680.6|5692|5686|5692.5|5686.5|5685|5679|92
1640784300000|2021-12-29 13:25:00|5692.5|5686.5|5686.1|5680.1|5705.5|5699.5|5686.1|5680.1|180
1640784600000|2021-12-29 13:30:00|5686.6|5680.6|5694|5688|5694|5688|5677.6|5671.6|70
1640784900000|2021-12-29 13:35:00|5693.5|5687.5|5695|5689|5700|5694|5691.5|5685.5|66
1640785200000|2021-12-29 13:40:00|5696|5690|5690.6|5684.6|5697|5691|5689.1|5683.1|127
1640788200000|2021-12-29 14:30:00|5689.5|5683.5|5685.1|5679.1|5697.6|5691.6|5664.1|5658.1|1188
1640788500000|2021-12-29 14:35:00|5683.6|5677.6|5719.1|5713.1|5719.1|5713.1|5683.1|5677.1|760
1640788800000|2021-12-29 14:40:00|5719.6|5713.6|5741.5|5735.5|5745|5739|5716.6|5710.6|568
1640789100000|2021-12-29 14:45:00|5742|5736|5718.1|5712.1|5752|5746|5717.1|5711.1|755
1640789400000|2021-12-29 14:50:00|5717.6|5711.6|5722.1|5716.1|5723.6|5717.6|5711.1|5705.1|364
1640789700000|2021-12-29 14:55:00|5722.6|5716.6|5707.1|5701.1|5723.6|5717.6|5703.6|5697.6|696
1640790000000|2021-12-29 15:00:00|5707.6|5701.6|5716.1|5710.1|5721.1|5715.1|5706.6|5700.6|223
1640790300000|2021-12-29 15:05:00|5716.6|5710.6|5719.6|5713.6|5724.1|5718.1|5715.1|5709.1|209
1640790600000|2021-12-29 15:10:00|5720.6|5714.6|5735.6|5729.6|5736.6|5730.6|5720.6|5714.6|387
1640790900000|2021-12-29 15:15:00|5736.6|5730.6|5722.1|5716.1|5736.6|5730.6|5717.1|5711.1|293
1640791200000|2021-12-29 15:20:00|5721.6|5715.6|5716.1|5710.1|5727.6|5721.6|5715.6|5709.6|171
1640791500000|2021-12-29 15:25:00|5716.6|5710.6|5704.6|5698.6|5720.6|5714.6|5703.6|5697.6|213
1640791800000|2021-12-29 15:30:00|5704.1|5698.1|5715.6|5709.6|5717.6|5711.6|5704.1|5698.1|1858
1640792100000|2021-12-29 15:35:00|5714.1|5708.1|5712.1|5706.1|5715.6|5709.6|5706.6|5700.6|595
1640792400000|2021-12-29 15:40:00|5711.1|5705.1|5714.6|5708.6|5715.6|5709.6|5710.1|5704.1|355
1640792700000|2021-12-29 15:45:00|5715.1|5709.1|5721.1|5715.1|5738.1|5732.1|5714.1|5708.1|423
1640793000000|2021-12-29 15:50:00|5722.1|5716.1|5728.6|5722.6|5728.6|5722.6|5716.1|5710.1|251
1640793300000|2021-12-29 15:55:00|5728.1|5722.1|5730.6|5724.6|5732.1|5726.1|5727.1|5721.1|225
1640793600000|2021-12-29 16:00:00|5727.1|5721.1|5732.6|5726.6|5732.6|5726.6|5724.6|5718.6|204
1640793900000|2021-12-29 16:05:00|5731.6|5725.6|5725.6|5719.6|5732.6|5726.6|5725.6|5719.6|103
1640794200000|2021-12-29 16:10:00|5723.6|5717.6|5712.1|5706.1|5725.6|5719.6|5710.6|5704.6|262
1640794500000|2021-12-29 16:15:00|5712.6|5706.6|5716.1|5710.1|5721.6|5715.6|5712.1|5706.1|1118
1640794800000|2021-12-29 16:20:00|5715.6|5709.6|5697.1|5691.1|5715.6|5709.6|5694.6|5688.6|685
1640795100000|2021-12-29 16:25:00|5696.7|5690.7|5689.1|5683.1|5705.1|5699.1|5687.1|5681.1|807
1640795400000|2021-12-29 16:30:00|5688.6|5682.6|5685.6|5679.6|5695.6|5689.6|5683.6|5677.6|325
1640795700000|2021-12-29 16:35:00|5686.1|5680.1|5679.1|5673.1|5687.6|5681.6|5677.6|5671.6|257
1640796000000|2021-12-29 16:40:00|5677.7|5671.7|5683.6|5677.6|5686.6|5680.6|5677.1|5671.1|167
1640796300000|2021-12-29 16:45:00|5684.1|5678.1|5696.1|5690.1|5697.6|5691.6|5679.2|5673.2|262
1640796600000|2021-12-29 16:50:00|5696.6|5690.6|5690.1|5684.1|5697.6|5691.6|5689.6|5683.6|263
1640796900000|2021-12-29 16:55:00|5689.1|5683.1|5684.1|5678.1|5689.1|5683.1|5678.6|5672.6|594
1640797200000|2021-12-29 17:00:00|5684.6|5678.6|5691.6|5685.6|5693.6|5687.6|5684.6|5678.6|126
1640797500000|2021-12-29 17:05:00|5691.2|5685.2|5685.2|5679.2|5693.6|5687.6|5684.2|5678.2|156
1640797800000|2021-12-29 17:10:00|5685.6|5679.6|5684.2|5678.2|5690.2|5684.2|5681.7|5675.7|206
1640798100000|2021-12-29 17:15:00|5684.7|5678.7|5680.2|5674.2|5685.7|5679.7|5679.2|5673.2|120
1640798400000|2021-12-29 17:20:00|5680.7|5674.7|5674.2|5668.2|5682.7|5676.7|5673.7|5667.7|93
1640798700000|2021-12-29 17:25:00|5674.7|5668.7|5682.2|5676.2|5683.2|5677.2|5673.7|5667.7|172
1640799000000|2021-12-29 17:30:00|5681.7|5675.7|5687.2|5681.2|5687.2|5681.2|5681.7|5675.7|141
1640799300000|2021-12-29 17:35:00|5686.7|5680.7|5682.7|5676.7|5687.7|5681.7|5681.7|5675.7|212
1640799600000|2021-12-29 17:40:00|5683.2|5677.2|5689.1|5683.1|5691.1|5685.1|5681.7|5675.7|160
1640799900000|2021-12-29 17:45:00|5688.1|5682.1|5685.1|5679.1|5688.6|5682.6|5684.2|5678.2|173
1640800200000|2021-12-29 17:50:00|5684.6|5678.6|5677.7|5671.7|5686.1|5680.1|5673.7|5667.7|148
1640800500000|2021-12-29 17:55:00|5677.2|5671.2|5676.7|5670.7|5680.7|5674.7|5674.2|5668.2|116
1640800800000|2021-12-29 18:00:00|5676.2|5670.2|5689.2|5683.2|5689.2|5683.2|5676.2|5670.2|117
1640801100000|2021-12-29 18:05:00|5688.7|5682.7|5690.6|5684.6|5693.6|5687.6|5687.6|5681.6|86
1640801400000|2021-12-29 18:10:00|5689.6|5683.6|5686.1|5680.1|5691.1|5685.1|5685.6|5679.6|121
1640801700000|2021-12-29 18:15:00|5686.6|5680.6|5690.1|5684.1|5691.6|5685.6|5685.6|5679.6|96
1640802000000|2021-12-29 18:20:00|5690.2|5684.2|5691.1|5685.1|5691.6|5685.6|5687.6|5681.6|96
1640802300000|2021-12-29 18:25:00|5690.6|5684.6|5697.1|5691.1|5697.6|5691.6|5690.6|5684.6|192
1640802600000|2021-12-29 18:30:00|5696.6|5690.6|5692.2|5686.2|5696.7|5690.7|5691.2|5685.2|89
1640802900000|2021-12-29 18:35:00|5692.1|5686.1|5696.6|5690.6|5696.6|5690.6|5691.6|5685.6|142
1640803200000|2021-12-29 18:40:00|5696.1|5690.1|5699.7|5693.7|5702.2|5696.2|5695.1|5689.1|162
1640803500000|2021-12-29 18:45:00|5699.2|5693.2|5707.1|5701.1|5709.6|5703.6|5697.7|5691.7|161
1640803800000|2021-12-29 18:50:00|5706.6|5700.6|5700.2|5694.2|5707.6|5701.6|5696.2|5690.2|347
1640804100000|2021-12-29 18:55:00|5699.2|5693.2|5694.7|5688.7|5700.7|5694.7|5691.7|5685.7|183
1640804400000|2021-12-29 19:00:00|5695.7|5689.7|5692.7|5686.7|5697.7|5691.7|5692.7|5686.7|144
1640804700000|2021-12-29 19:05:00|5691.7|5685.7|5689.7|5683.7|5696.2|5690.2|5688.7|5682.7|245
1640805000000|2021-12-29 19:10:00|5688.7|5682.7|5692.2|5686.2|5702.7|5696.7|5688.7|5682.7|1102
1640805300000|2021-12-29 19:15:00|5691.2|5685.2|5693.7|5687.7|5693.7|5687.7|5682.7|5676.7|864
1640826000000|2021-12-30 01:00:00|5684.7|5678.7|5687.2|5681.2|5690.7|5684.7|5683.7|5677.7|143
1640826300000|2021-12-30 01:05:00|5687.7|5681.7|5693.2|5687.2|5693.2|5687.2|5687.7|5681.7|24
1640826600000|2021-12-30 01:10:00|5693.7|5687.7|5701.7|5695.7|5703.2|5697.2|5693.3|5687.3|72
1640826900000|2021-12-30 01:15:00|5701.2|5695.2|5705.2|5699.2|5707.2|5701.2|5700.7|5694.7|332
1640827200000|2021-12-30 01:20:00|5706.2|5700.2|5701.7|5695.7|5707.2|5701.2|5700.7|5694.7|13
1640827500000|2021-12-30 01:25:00|5702.2|5696.2|5703.7|5697.7|5705.7|5699.7|5701.7|5695.7|24
1640827800000|2021-12-30 01:30:00|5704.2|5698.2|5697.3|5691.3|5705.2|5699.2|5697.3|5691.3|27
1640828100000|2021-12-30 01:35:00|5697.7|5691.7|5704.8|5698.8|5705.7|5699.7|5697.2|5691.2|10
1640828400000|2021-12-30 01:40:00|5705.2|5699.2|5710.2|5704.2|5710.2|5704.2|5703.2|5697.2|19
1640828700000|2021-12-30 01:45:00|5710.7|5704.7|5706.2|5700.2|5711.2|5705.2|5705.2|5699.2|28
1640829000000|2021-12-30 01:50:00|5705.7|5699.7|5712.7|5706.7|5713.2|5707.2|5703.2|5697.2|43
1640829300000|2021-12-30 01:55:00|5713.7|5707.7|5709.3|5703.3|5714.7|5708.7|5709.2|5703.2|39
1640829600000|2021-12-30 02:00:00|5709.7|5703.7|5716.2|5710.2|5716.2|5710.2|5705.8|5699.8|46
1640829900000|2021-12-30 02:05:00|5717.2|5711.2|5720.2|5714.2|5724.7|5718.7|5716.7|5710.7|42
1640830200000|2021-12-30 02:10:00|5719.7|5713.7|5713.2|5707.2|5719.7|5713.7|5713.2|5707.2|12
1640830500000|2021-12-30 02:15:00|5712.2|5706.2|5712.7|5706.7|5713.7|5707.7|5709.2|5703.2|11
1640830800000|2021-12-30 02:20:00|5712.2|5706.2|5708.2|5702.2|5712.2|5706.2|5707.2|5701.2|7
1640831100000|2021-12-30 02:25:00|5708.7|5702.7|5710.2|5704.2|5710.2|5704.2|5708.7|5702.7|2
1640831400000|2021-12-30 02:30:00|5710.7|5704.7|5709.2|5703.2|5714.7|5708.7|5708.2|5702.2|14
1640831700000|2021-12-30 02:35:00|5708.7|5702.7|5698.2|5692.2|5708.7|5702.7|5695.2|5689.2|19
1640832000000|2021-12-30 02:40:00|5697.7|5691.7|5703.2|5697.2|5704.7|5698.7|5697.2|5691.2|6
1640832300000|2021-12-30 02:45:00|5702.7|5696.7|5711.2|5705.2|5712.7|5706.7|5702.7|5696.7|16
1640832600000|2021-12-30 02:50:00|5710.7|5704.7|5706.7|5700.7|5710.7|5704.7|5706.7|5700.7|7
1640832900000|2021-12-30 02:55:00|5706.2|5700.2|5702.7|5696.7|5706.7|5700.7|5700.7|5694.7|10
1640833200000|2021-12-30 03:00:00|5703.2|5697.2|5699.7|5693.7|5705.7|5699.7|5696.7|5690.7|10
1640833500000|2021-12-30 03:05:00|5701.7|5695.7|5700.7|5694.7|5704.7|5698.7|5700.2|5694.2|4
1640833800000|2021-12-30 03:10:00|5700.2|5694.2|5702.7|5696.7|5702.7|5696.7|5696.7|5690.7|6
1640834100000|2021-12-30 03:15:00|5703.2|5697.2|5707.7|5701.7|5707.7|5701.7|5702.2|5696.2|16
1640834400000|2021-12-30 03:20:00|5706.7|5700.7|5703.2|5697.2|5706.7|5700.7|5698.7|5692.7|26
1640834700000|2021-12-30 03:25:00|5702.2|5696.2|5701.7|5695.7|5703.2|5697.2|5700.7|5694.7|4
1640835000000|2021-12-30 03:30:00|5700.7|5694.7|5693.7|5687.7|5701.2|5695.2|5691.7|5685.7|13
1640835300000|2021-12-30 03:35:00|5693.2|5687.2|5693.7|5687.7|5693.7|5687.7|5693.2|5687.2|3
1640835600000|2021-12-30 03:40:00|5692.2|5686.2|5693.7|5687.7|5694.2|5688.2|5692.2|5686.2|6
1640835900000|2021-12-30 03:45:00|5695.7|5689.7|5694.2|5688.2|5695.7|5689.7|5693.7|5687.7|14
1640836200000|2021-12-30 03:50:00|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5693.7|5687.7|4
1640836500000|2021-12-30 03:55:00|5694.2|5688.2|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|2
1640836800000|2021-12-30 04:00:00|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|0
1640837100000|2021-12-30 04:05:00|5694.7|5688.7|5694.2|5688.2|5695.2|5689.2|5693.7|5687.7|3
1640837400000|2021-12-30 04:10:00|||||||||2
1640837700000|2021-12-30 04:15:00|5694.7|5688.7|5695.2|5689.2|5695.2|5689.2|5694.2|5688.2|0
1640838000000|2021-12-30 04:20:00|5695.7|5689.7|5694.2|5688.2|5696.7|5690.7|5694.2|5688.2|6
1640838300000|2021-12-30 04:25:00|5693.7|5687.7|5696.7|5690.7|5697.2|5691.2|5693.7|5687.7|5
1640838600000|2021-12-30 04:30:00|5696.2|5690.2|5693.7|5687.7|5696.7|5690.7|5693.7|5687.7|7
1640838900000|2021-12-30 04:35:00|5695.7|5689.7|5695.2|5689.2|5696.2|5690.2|5695.2|5689.2|11
1640839200000|2021-12-30 04:40:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|2
1640839500000|2021-12-30 04:45:00|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|5
1640839800000|2021-12-30 04:50:00|5695.2|5689.2|5694.7|5688.7|5695.2|5689.2|5693.7|5687.7|1
1640840100000|2021-12-30 04:55:00|5694.2|5688.2|5693.7|5687.7|5694.7|5688.7|5693.7|5687.7|2
1640840400000|2021-12-30 05:00:00|5692.2|5686.2|5692.2|5686.2|5694.2|5688.2|5691.7|5685.7|8
1640840700000|2021-12-30 05:05:00|5691.7|5685.7|5689.2|5683.2|5691.7|5685.7|5689.2|5683.2|6
1640841000000|2021-12-30 05:10:00|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5688.2|5682.2|2
1640841300000|2021-12-30 05:15:00|5690.2|5684.2|5689.2|5683.2|5690.2|5684.2|5689.2|5683.2|0
1640841600000|2021-12-30 05:20:00|5688.7|5682.7|5689.2|5683.2|5689.7|5683.7|5688.7|5682.7|3
1640841900000|2021-12-30 05:25:00|5688.7|5682.7|5683.7|5677.7|5689.2|5683.2|5683.7|5677.7|28
1640842200000|2021-12-30 05:30:00|5684.7|5678.7|5685.2|5679.2|5687.2|5681.2|5684.2|5678.2|23
1640842500000|2021-12-30 05:35:00|5684.7|5678.7|5678.7|5672.7|5684.7|5678.7|5677.7|5671.7|52
1640842800000|2021-12-30 05:40:00|5678.3|5672.3|5678.7|5672.7|5679.2|5673.2|5677.7|5671.7|13
1640843100000|2021-12-30 05:45:00|5678.3|5672.3|5680.2|5674.2|5682.2|5676.2|5678.3|5672.3|25
1640843400000|2021-12-30 05:50:00|5681.2|5675.2|5683.3|5677.3|5684.7|5678.7|5679.8|5673.8|6
1640843700000|2021-12-30 05:55:00|5682.8|5676.8|5681.3|5675.3|5684.8|5678.8|5681.3|5675.3|4
1640844000000|2021-12-30 06:00:00|5680.8|5674.8|5679.8|5673.8|5681.8|5675.8|5678.8|5672.8|16
1640844300000|2021-12-30 06:05:00|5680.3|5674.3|5682.8|5676.8|5686.3|5680.3|5680.3|5674.3|7
1640844600000|2021-12-30 06:10:00|5683.8|5677.8|5686.8|5680.8|5686.8|5680.8|5679.8|5673.8|9
1640844900000|2021-12-30 06:15:00|5686.3|5680.3|5686.8|5680.8|5686.8|5680.8|5682.3|5676.3|6
1640845200000|2021-12-30 06:20:00|5687.3|5681.3|5688.3|5682.3|5690.3|5684.3|5686.8|5680.8|13
1640845500000|2021-12-30 06:25:00|5688.7|5682.7|5694.2|5688.2|5694.7|5688.7|5688.7|5682.7|19
1640845800000|2021-12-30 06:30:00|5693.3|5687.3|5693.3|5687.3|5696.8|5690.8|5692.8|5686.8|25
1640846100000|2021-12-30 06:35:00|5691.8|5685.8|5685.3|5679.3|5694.8|5688.8|5685.3|5679.3|39
1640846400000|2021-12-30 06:40:00|5684.8|5678.8|5688.8|5682.8|5688.8|5682.8|5683.3|5677.3|21
1640846700000|2021-12-30 06:45:00|5688.3|5682.3|5681.3|5675.3|5689.7|5683.7|5681.3|5675.3|33
1640847000000|2021-12-30 06:50:00|5683.8|5677.8|5690.3|5684.3|5691.7|5685.7|5683.8|5677.8|38
1640847300000|2021-12-30 06:55:00|5688.8|5682.8|5692.8|5686.8|5692.8|5686.8|5685.8|5679.8|16
1640847600000|2021-12-30 07:00:00|5693.8|5687.8|5699.3|5693.3|5699.3|5693.3|5691.8|5685.8|14
1640847900000|2021-12-30 07:05:00|5698.8|5692.8|5691.8|5685.8|5699.3|5693.3|5691.3|5685.3|5
1640848200000|2021-12-30 07:10:00|5691.3|5685.3|5686.3|5680.3|5692.8|5686.8|5685.8|5679.8|18
1640848500000|2021-12-30 07:15:00|5686.8|5680.8|5686.3|5680.3|5687.8|5681.8|5685.8|5679.8|132
1640848800000|2021-12-30 07:20:00|5684.3|5678.3|5678.7|5672.7|5684.3|5678.3|5676.8|5670.8|90
1640849100000|2021-12-30 07:25:00|5678.3|5672.3|5680.3|5674.3|5682.7|5676.7|5677.8|5671.8|7
1640849400000|2021-12-30 07:30:00|5681.2|5675.2|5681.3|5675.3|5684.8|5678.8|5681.2|5675.2|10
1640849700000|2021-12-30 07:35:00|5681.8|5675.8|5681.8|5675.8|5684.3|5678.3|5680.3|5674.3|4
1640850000000|2021-12-30 07:40:00|5682.3|5676.3|5679.2|5673.2|5683.8|5677.8|5678.8|5672.8|6
1640850300000|2021-12-30 07:45:00|5679.3|5673.3|5677.8|5671.8|5680.3|5674.3|5676.8|5670.8|19
1640850600000|2021-12-30 07:50:00|5677.3|5671.3|5672.3|5666.3|5678.3|5672.3|5670.8|5664.8|31
1640850900000|2021-12-30 07:55:00|5672.8|5666.8|5671.3|5665.3|5674.3|5668.3|5668.8|5662.8|40
1640851200000|2021-12-30 08:00:00|5671.8|5665.8|5672.8|5666.8|5676.3|5670.3|5670.3|5664.3|16
1640851500000|2021-12-30 08:05:00|5671.8|5665.8|5669.3|5663.3|5673.8|5667.8|5668.8|5662.8|26
1640851800000|2021-12-30 08:10:00|5670.3|5664.3|5668.8|5662.8|5671.8|5665.8|5668.3|5662.3|10
1640852100000|2021-12-30 08:15:00|5668.3|5662.3|5669.8|5663.8|5670.8|5664.8|5667.8|5661.8|32
1640852400000|2021-12-30 08:20:00|5670.3|5664.3|5668.8|5662.8|5671.8|5665.8|5667.8|5661.8|19
1640852700000|2021-12-30 08:25:00|5669.3|5663.3|5666.3|5660.3|5670.3|5664.3|5664.9|5658.9|66
1640853000000|2021-12-30 08:30:00|5664.9|5658.9|5664.3|5658.3|5668.3|5662.3|5662.8|5656.8|106
1640853300000|2021-12-30 08:35:00|5663.8|5657.8|5662.8|5656.8|5664.8|5658.8|5661.8|5655.8|42
1640853600000|2021-12-30 08:40:00|5662.3|5656.3|5662.8|5656.8|5663.3|5657.3|5661.8|5655.8|18
1640853900000|2021-12-30 08:45:00|5662.3|5656.3|5661.8|5655.8|5662.8|5656.8|5660.8|5654.8|18
1640854200000|2021-12-30 08:50:00|5662.3|5656.3|5662.8|5656.8|5662.8|5656.8|5661.8|5655.8|12
1640854500000|2021-12-30 08:55:00|5662.3|5656.3|5660.3|5654.3|5662.8|5656.8|5659.8|5653.8|65
1640854800000|2021-12-30 09:00:00|5660.8|5654.8|5654.8|5648.8|5660.8|5654.8|5648.8|5642.8|178
1640855100000|2021-12-30 09:05:00|5654.3|5648.3|5650.8|5644.8|5654.8|5648.8|5650.3|5644.3|17
1640855400000|2021-12-30 09:10:00|5650.3|5644.3|5645.3|5639.3|5651.8|5645.8|5645.3|5639.3|25
1640855700000|2021-12-30 09:15:00|5644.8|5638.8|5631.3|5625.3|5645.8|5639.8|5626.3|5620.3|63
1640856000000|2021-12-30 09:20:00|5630.8|5624.8|5639.3|5633.3|5645.7|5639.7|5630.3|5624.3|31
1640856300000|2021-12-30 09:25:00|5639.8|5633.8|5639.8|5633.8|5640.8|5634.8|5636.8|5630.8|5
1640856600000|2021-12-30 09:30:00|5638.8|5632.8|5640.8|5634.8|5642.8|5636.8|5634.9|5628.9|43
1640856900000|2021-12-30 09:35:00|5640.3|5634.3|5644.3|5638.3|5645.8|5639.8|5640.3|5634.3|15
1640857200000|2021-12-30 09:40:00|5643.8|5637.8|5642.8|5636.8|5645.3|5639.3|5641.3|5635.3|23
1640857500000|2021-12-30 09:45:00|5641.3|5635.3|5643.8|5637.8|5645.8|5639.8|5640.8|5634.8|26
1640857800000|2021-12-30 09:50:00|5644.3|5638.3|5654.8|5648.8|5656.3|5650.3|5644.3|5638.3|23
1640858100000|2021-12-30 09:55:00|5654.3|5648.3|5654.8|5648.8|5654.8|5648.8|5652.8|5646.8|29
1640858400000|2021-12-30 10:00:00|5656.3|5650.3|5649.8|5643.8|5657.3|5651.3|5649.8|5643.8|48
1640858700000|2021-12-30 10:05:00|5650.3|5644.3|5647.3|5641.3|5652.3|5646.3|5646.8|5640.8|15
1640859000000|2021-12-30 10:10:00|5646.8|5640.8|5643.8|5637.8|5647.8|5641.8|5642.3|5636.3|17
1640859300000|2021-12-30 10:15:00|5643.3|5637.3|5647.8|5641.8|5647.8|5641.8|5642.8|5636.8|20
1640859600000|2021-12-30 10:20:00|5648.3|5642.3|5649.3|5643.3|5652.3|5646.3|5646.9|5640.9|20
1640859900000|2021-12-30 10:25:00|5648.3|5642.3|5651.3|5645.3|5651.8|5645.8|5641.8|5635.8|39
1640860200000|2021-12-30 10:30:00|5650.8|5644.8|5650.8|5644.8|5652.8|5646.8|5647.3|5641.3|17
1640860500000|2021-12-30 10:35:00|5648.8|5642.8|5650.3|5644.3|5650.3|5644.3|5648.8|5642.8|23
1640860800000|2021-12-30 10:40:00|5649.3|5643.3|5651.3|5645.3|5652.3|5646.3|5648.8|5642.8|13
1640861100000|2021-12-30 10:45:00|5650.8|5644.8|5646.3|5640.3|5651.8|5645.8|5644.8|5638.8|14
1640861400000|2021-12-30 10:50:00|5645.8|5639.8|5644.3|5638.3|5646.3|5640.3|5642.8|5636.8|10
1640861700000|2021-12-30 10:55:00|5644.8|5638.8|5647.3|5641.3|5648.3|5642.3|5644.8|5638.8|10
1640862000000|2021-12-30 11:00:00|5646.8|5640.8|5648.3|5642.3|5648.3|5642.3|5644.9|5638.9|12
1640862300000|2021-12-30 11:05:00|5648.8|5642.8|5649.3|5643.3|5651.3|5645.3|5647.8|5641.8|10
1640862600000|2021-12-30 11:10:00|5648.8|5642.8|5650.3|5644.3|5654.8|5648.8|5648.8|5642.8|24
1640862900000|2021-12-30 11:15:00|5649.3|5643.3|5647.8|5641.8|5649.3|5643.3|5647.3|5641.3|4
1640863200000|2021-12-30 11:20:00|5648.3|5642.3|5650.3|5644.3|5650.3|5644.3|5647.3|5641.3|12
1640863500000|2021-12-30 11:25:00|5650.8|5644.8|5646.8|5640.8|5652.8|5646.8|5646.3|5640.3|18
1640863800000|2021-12-30 11:30:00|5647.3|5641.3|5647.3|5641.3|5647.8|5641.8|5646.8|5640.8|2
1640864100000|2021-12-30 11:35:00|5646.8|5640.8|5647.3|5641.3|5648.3|5642.3|5644.8|5638.8|15
1640864400000|2021-12-30 11:40:00|5646.8|5640.8|5646.3|5640.3|5648.3|5642.3|5645.3|5639.3|21
1640864700000|2021-12-30 11:45:00|5645.8|5639.8|5642.3|5636.3|5645.8|5639.8|5639.3|5633.3|13
1640865000000|2021-12-30 11:50:00|5641.8|5635.8|5642.8|5636.8|5643.8|5637.8|5639.3|5633.3|13
1640865300000|2021-12-30 11:55:00|5642.3|5636.3|5644.8|5638.8|5644.8|5638.8|5640.8|5634.8|5
1640865600000|2021-12-30 12:00:00|5645.3|5639.3|5637.8|5631.8|5645.3|5639.3|5636.8|5630.8|16
1640865900000|2021-12-30 12:05:00|5637.3|5631.3|5633.8|5627.8|5639.8|5633.8|5633.8|5627.8|20
1640866200000|2021-12-30 12:10:00|5634.3|5628.3|5638.8|5632.8|5639.3|5633.3|5633.8|5627.8|15
1640866500000|2021-12-30 12:15:00|5637.8|5631.8|5636.8|5630.8|5639.3|5633.3|5633.8|5627.8|13
1640866800000|2021-12-30 12:20:00|5636.3|5630.3|5637.3|5631.3|5637.8|5631.8|5633.8|5627.8|17
1640867100000|2021-12-30 12:25:00|5636.8|5630.8|5638.3|5632.3|5638.3|5632.3|5633.8|5627.8|42
1640867400000|2021-12-30 12:30:00|5637.8|5631.8|5638.3|5632.3|5639.3|5633.3|5636.8|5630.8|91
1640867700000|2021-12-30 12:35:00|5639.3|5633.3|5634.8|5628.8|5639.3|5633.3|5633.8|5627.8|12
1640868000000|2021-12-30 12:40:00|5634.3|5628.3|5629.3|5623.3|5636.3|5630.3|5629.3|5623.3|48
1640868300000|2021-12-30 12:45:00|5629.8|5623.8|5629.3|5623.3|5630.3|5624.3|5627.8|5621.8|32
1640868600000|2021-12-30 12:50:00|5630.3|5624.3|5642.7|5636.7|5643.2|5637.2|5629.3|5623.3|106
1640868900000|2021-12-30 12:55:00|5643.2|5637.2|5642.2|5636.2|5648.2|5642.2|5640.8|5634.8|81
1640869200000|2021-12-30 13:00:00|5640.7|5634.7|5645.7|5639.7|5646.7|5640.7|5638.7|5632.7|65
1640869500000|2021-12-30 13:05:00|5645.2|5639.2|5650.2|5644.2|5652.7|5646.7|5644.7|5638.7|77
1640869800000|2021-12-30 13:10:00|5650.7|5644.7|5644.7|5638.7|5651.7|5645.7|5643.8|5637.8|29
1640870100000|2021-12-30 13:15:00|5645.2|5639.2|5648.3|5642.3|5648.3|5642.3|5642.3|5636.3|50
1640870400000|2021-12-30 13:20:00|5648.7|5642.7|5644.2|5638.2|5653.7|5647.7|5643.7|5637.7|59
1640870700000|2021-12-30 13:25:00|5643.7|5637.7|5636.8|5630.8|5643.7|5637.7|5632.3|5626.3|70
1640871000000|2021-12-30 13:30:00|5636.3|5630.3|5628.8|5622.8|5639.8|5633.8|5627.3|5621.3|90
1640871300000|2021-12-30 13:35:00|5627.8|5621.8|5631.8|5625.8|5633.8|5627.8|5624.8|5618.8|40
1640871600000|2021-12-30 13:40:00|5632.3|5626.3|5635.8|5629.8|5639.3|5633.3|5631.8|5625.8|67
1640874600000|2021-12-30 14:30:00|5629.2|5623.2|5649.2|5643.2|5652.7|5646.7|5610.7|5604.7|1183
1640874900000|2021-12-30 14:35:00|5649.7|5643.7|5647.2|5641.2|5651.3|5645.3|5641.2|5635.2|342
1640875200000|2021-12-30 14:40:00|5647.7|5641.7|5661.2|5655.2|5662.7|5656.7|5647.7|5641.7|570
1640875500000|2021-12-30 14:45:00|5660.2|5654.2|5648.2|5642.2|5660.2|5654.2|5644.7|5638.7|651
1640875800000|2021-12-30 14:50:00|5647.7|5641.7|5641.2|5635.2|5660.7|5654.7|5639.7|5633.7|471
1640876100000|2021-12-30 14:55:00|5641.7|5635.7|5641.2|5635.2|5649.7|5643.7|5637.2|5631.2|204
1640876400000|2021-12-30 15:00:00|5642.2|5636.2|5648.2|5642.2|5660.7|5654.7|5642.2|5636.2|265
1640876700000|2021-12-30 15:05:00|5647.7|5641.7|5651.2|5645.2|5653.7|5647.7|5647.7|5641.7|189
1640877000000|2021-12-30 15:10:00|5650.7|5644.7|5673.2|5667.2|5679.1|5673.1|5649.2|5643.2|622
1640877300000|2021-12-30 15:15:00|5673.7|5667.7|5668.2|5662.2|5673.7|5667.7|5662.2|5656.2|908
1640877600000|2021-12-30 15:20:00|5668.7|5662.7|5658.7|5652.7|5669.7|5663.7|5658.7|5652.7|137
1640877900000|2021-12-30 15:25:00|5659.2|5653.2|5653.7|5647.7|5660.7|5654.7|5651.7|5645.7|183
1640878200000|2021-12-30 15:30:00|5653.6|5647.6|5638.7|5632.7|5655.2|5649.2|5635.7|5629.7|444
1640878500000|2021-12-30 15:35:00|5638.2|5632.2|5627.2|5621.2|5641.2|5635.2|5627.2|5621.2|217
1640878800000|2021-12-30 15:40:00|5627.6|5621.6|5614.2|5608.2|5628.2|5622.2|5614.2|5608.2|177
1640879100000|2021-12-30 15:45:00|5614.7|5608.7|5601.2|5595.2|5616.7|5610.7|5595.2|5589.2|932
1640879400000|2021-12-30 15:50:00|5600.2|5594.2|5602.2|5596.2|5602.7|5596.7|5593.7|5587.7|393
1640879700000|2021-12-30 15:55:00|5602.7|5596.7|5605.2|5599.2|5610.2|5604.2|5600.2|5594.2|227
1640880000000|2021-12-30 16:00:00|5604.7|5598.7|5599.2|5593.2|5609.2|5603.2|5599.2|5593.2|189
1640880300000|2021-12-30 16:05:00|5599.7|5593.7|5591.7|5585.7|5601.2|5595.2|5590.7|5584.7|331
1640880600000|2021-12-30 16:10:00|5592.7|5586.7|5598.7|5592.7|5602.1|5596.1|5591.2|5585.2|435
1640880900000|2021-12-30 16:15:00|5599.2|5593.2|5592.1|5586.1|5600.7|5594.7|5590.6|5584.6|293
1640881200000|2021-12-30 16:20:00|5592.6|5586.6|5595.1|5589.1|5600.6|5594.6|5591.6|5585.6|144
1640881500000|2021-12-30 16:25:00|5595.6|5589.6|5596.1|5590.1|5599.6|5593.6|5592.6|5586.6|93
1640881800000|2021-12-30 16:30:00|5596.6|5590.6|5596.6|5590.6|5600.6|5594.6|5595.6|5589.6|112
1640882100000|2021-12-30 16:35:00|5597.1|5591.1|5613.1|5607.1|5614.1|5608.1|5596.1|5590.1|312
1640882400000|2021-12-30 16:40:00|5613.6|5607.6|5621.6|5615.6|5623.1|5617.1|5608.1|5602.1|217
1640882700000|2021-12-30 16:45:00|5623.1|5617.1|5628.6|5622.6|5631.6|5625.6|5620.6|5614.6|238
1640883000000|2021-12-30 16:50:00|5627.6|5621.6|5622.6|5616.6|5630.6|5624.6|5621.6|5615.6|157
1640883300000|2021-12-30 16:55:00|5623.1|5617.1|5612.1|5606.1|5623.6|5617.6|5612.1|5606.1|129
1640883600000|2021-12-30 17:00:00|5613.1|5607.1|5609.1|5603.1|5615.1|5609.1|5607.6|5601.6|102
1640883900000|2021-12-30 17:05:00|5609.6|5603.6|5605|5599|5611.5|5605.5|5600|5594|179
1640884200000|2021-12-30 17:10:00|5604.5|5598.5|5595|5589|5606|5600|5589|5583|205
1640884500000|2021-12-30 17:15:00|5594.5|5588.5|5586|5580|5596.5|5590.5|5581|5575|290
1640884800000|2021-12-30 17:20:00|5588|5582|5589.5|5583.5|5591.5|5585.5|5585.6|5579.6|113
1640885100000|2021-12-30 17:25:00|5590|5584|5590|5584|5591.5|5585.5|5585.6|5579.6|143
1640885400000|2021-12-30 17:30:00|5589|5583|5586.6|5580.6|5591.6|5585.6|5585.7|5579.7|383
1640885700000|2021-12-30 17:35:00|5586.2|5580.2|5582.7|5576.7|5588.2|5582.2|5580.7|5574.7|198
1640886000000|2021-12-30 17:40:00|5582.2|5576.2|5579.2|5573.2|5585.2|5579.2|5576.2|5570.2|310
1640886300000|2021-12-30 17:45:00|5578.7|5572.7|5580.6|5574.6|5585.6|5579.6|5574.7|5568.7|328
1640886600000|2021-12-30 17:50:00|5581.2|5575.2|5575.2|5569.2|5582.2|5576.2|5571.7|5565.7|190
1640886900000|2021-12-30 17:55:00|5574.7|5568.7|5571.7|5565.7|5577.6|5571.6|5560.2|5554.2|220
1640887200000|2021-12-30 18:00:00|5572.2|5566.2|5571.2|5565.2|5572.2|5566.2|5563.2|5557.2|200
1640887500000|2021-12-30 18:05:00|5570.7|5564.7|5574.1|5568.1|5577.1|5571.1|5570.7|5564.7|195
1640887800000|2021-12-30 18:10:00|5573.6|5567.6|5582.1|5576.1|5588.6|5582.6|5573.6|5567.6|115
1640888100000|2021-12-30 18:15:00|5582.6|5576.6|5591.1|5585.1|5592.1|5586.1|5579.6|5573.6|223
1640888400000|2021-12-30 18:20:00|5592.1|5586.1|5590.6|5584.6|5595.1|5589.1|5586.1|5580.1|254
1640888700000|2021-12-30 18:25:00|5589.1|5583.1|5590.1|5584.1|5591.1|5585.1|5584.7|5578.7|320
1640889000000|2021-12-30 18:30:00|5590.6|5584.6|5597.1|5591.1|5597.6|5591.6|5586.6|5580.6|162
1640889300000|2021-12-30 18:35:00|5596.1|5590.1|5597|5591|5597.5|5591.5|5593.5|5587.5|171
1640889600000|2021-12-30 18:40:00|5597.5|5591.5|5595.9|5589.9|5605.4|5599.4|5594|5588|294
1640889900000|2021-12-30 18:45:00|5595.4|5589.4|5594.9|5588.9|5600.4|5594.4|5593.4|5587.4|155
1640890200000|2021-12-30 18:50:00|5594.4|5588.4|5611.8|5605.8|5612.8|5606.8|5593.4|5587.4|336
1640890500000|2021-12-30 18:55:00|5611.4|5605.4|5611.4|5605.4|5613.3|5607.3|5603.3|5597.3|348
1640890800000|2021-12-30 19:00:00|5612.4|5606.4|5608.6|5602.6|5612.4|5606.4|5608.6|5602.6|498
1640891100000|2021-12-30 19:05:00|5609.5|5603.5|5603.1|5597.1|5610.6|5604.6|5602.5|5596.5|268
1640891400000|2021-12-30 19:10:00|5604|5598|5611.2|5605.2|5614.2|5608.2|5603.1|5597.1|1250
1640891700000|2021-12-30 19:15:00|5609.7|5603.7|5606.7|5600.7|5616.7|5610.7|5603.7|5597.7|570
1640912400000|2021-12-31 01:00:00|5605.2|5595.2|5597.7|5591.7|5610.7|5604.7|5595.2|5589.2|88
1640912700000|2021-12-31 01:05:00|5597.2|5591.2|5600.7|5594.7|5602.7|5596.7|5594.7|5588.7|43
1640913000000|2021-12-31 01:10:00|5601.2|5595.2|5608.7|5602.7|5609.2|5603.2|5598.2|5592.2|53
1640913300000|2021-12-31 01:15:00|5609.7|5603.7|5615.7|5609.7|5620.2|5614.2|5608.7|5602.7|123
1640913600000|2021-12-31 01:20:00|5616.2|5610.2|5608.2|5602.2|5616.7|5610.7|5605.2|5599.2|49
1640913900000|2021-12-31 01:25:00|5607.7|5601.7|5602.2|5596.2|5607.7|5601.7|5600.2|5594.2|51
1640914200000|2021-12-31 01:30:00|5602.7|5596.7|5597.7|5591.7|5605.2|5599.2|5597.7|5591.7|20
1640914500000|2021-12-31 01:35:00|5598.7|5592.7|5608.2|5602.2|5608.2|5602.2|5597.2|5591.2|44
1640914800000|2021-12-31 01:40:00|5609.2|5603.2|5607.2|5601.2|5609.2|5603.2|5601.2|5595.2|25
1640915100000|2021-12-31 01:45:00|5607.7|5601.7|5615.6|5609.6|5615.7|5609.7|5607.7|5601.7|26
1640915400000|2021-12-31 01:50:00|5615.7|5609.7|5617.2|5611.2|5617.2|5611.2|5609.2|5603.2|21
1640915700000|2021-12-31 01:55:00|5617.7|5611.7|5620.2|5614.2|5620.7|5614.7|5616.2|5610.2|17
1640916000000|2021-12-31 02:00:00|5620.3|5614.3|5615.7|5609.7|5620.3|5614.3|5611.2|5605.2|25
1640916300000|2021-12-31 02:05:00|5616.3|5610.3|5613.7|5607.7|5619.2|5613.2|5613.2|5607.2|10
1640916600000|2021-12-31 02:10:00|5614.2|5608.2|5610.2|5604.2|5614.7|5608.7|5610.2|5604.2|15
1640916900000|2021-12-31 02:15:00|5610.7|5604.7|5613.7|5607.7|5614.3|5608.3|5610.2|5604.2|10
1640917200000|2021-12-31 02:20:00|5614.2|5608.2|5613.3|5607.3|5614.2|5608.2|5610.2|5604.2|8
1640917500000|2021-12-31 02:25:00|5612.8|5606.8|5613.7|5607.7|5614.2|5608.2|5611.3|5605.3|5
1640917800000|2021-12-31 02:30:00|5612.8|5606.8|5611.7|5605.7|5613.2|5607.2|5605.7|5599.7|13
1640918100000|2021-12-31 02:35:00|5611.2|5605.2|5616.2|5610.2|5616.2|5610.2|5607.2|5601.2|32
1640918400000|2021-12-31 02:40:00|5615.8|5609.8|5616.2|5610.2|5617.2|5611.2|5612.8|5606.8|14
1640918700000|2021-12-31 02:45:00|5615.7|5609.7|5617.7|5611.7|5619.2|5613.2|5613.3|5607.3|12
1640919000000|2021-12-31 02:50:00|5617.8|5611.8|5616.7|5610.7|5618.7|5612.7|5615.7|5609.7|11
1640919300000|2021-12-31 02:55:00|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5613.2|5607.2|14
1640919600000|2021-12-31 03:00:00|5617.2|5611.2|5619.2|5613.2|5619.7|5613.7|5615.7|5609.7|7
1640919900000|2021-12-31 03:05:00|5618.7|5612.7|5624.2|5618.2|5626.7|5620.7|5618.7|5612.7|22
1640920200000|2021-12-31 03:10:00|5623.7|5617.7|5632.2|5626.2|5632.2|5626.2|5623.2|5617.2|38
1640920500000|2021-12-31 03:15:00|5632.7|5626.7|5634.7|5628.7|5635.2|5629.2|5630.2|5624.2|22
1640920800000|2021-12-31 03:20:00|5634.2|5628.2|5635.8|5629.8|5636.3|5630.3|5634.2|5628.2|67
1640921100000|2021-12-31 03:25:00|5635.3|5629.3|5643.2|5637.2|5643.7|5637.7|5634.7|5628.7|35
1640921400000|2021-12-31 03:30:00|5642.3|5636.3|5638.2|5632.2|5642.3|5636.3|5637.8|5631.8|18
1640921700000|2021-12-31 03:35:00|5637.8|5631.8|5639.2|5633.2|5639.2|5633.2|5637.7|5631.7|22
1640922000000|2021-12-31 03:40:00|5638.7|5632.7|5639.2|5633.2|5640.2|5634.2|5637.8|5631.8|20
1640922300000|2021-12-31 03:45:00|5639.7|5633.7|5638.7|5632.7|5640.2|5634.2|5638.3|5632.3|6
1640922600000|2021-12-31 03:50:00|5638.3|5632.3|5637.3|5631.3|5638.3|5632.3|5637.2|5631.2|8
1640922900000|2021-12-31 03:55:00|5638.3|5632.3|5640.8|5634.8|5645.2|5639.2|5638.3|5632.3|21
1640923200000|2021-12-31 04:00:00|5639.8|5633.8|5640.8|5634.8|5641.7|5635.7|5639.8|5633.8|2
1640923500000|2021-12-31 04:05:00|||||||||4
1640923800000|2021-12-31 04:10:00|5639.8|5633.8|5638.7|5632.7|5639.8|5633.8|5638.7|5632.7|14
1640924100000|2021-12-31 04:15:00|5639.2|5633.2|5639.2|5633.2|5640.7|5634.7|5639.2|5633.2|6
1640924400000|2021-12-31 04:20:00|5638.7|5632.7|5641.2|5635.2|5642.7|5636.7|5638.7|5632.7|5
1640924700000|2021-12-31 04:25:00|5641.7|5635.7|5647.2|5641.2|5649.7|5643.7|5641.7|5635.7|41
1640925000000|2021-12-31 04:30:00|5645.2|5639.2|5643.8|5637.8|5645.2|5639.2|5641.8|5635.8|11
1640925300000|2021-12-31 04:35:00|5644.2|5638.2|5644.7|5638.7|5646.7|5640.7|5643.8|5637.8|2
1640925600000|2021-12-31 04:40:00|5644.2|5638.2|5644.2|5638.2|5644.7|5638.7|5643.8|5637.8|1
1640925900000|2021-12-31 04:45:00|5643.8|5637.8|5643.3|5637.3|5644.7|5638.7|5643.2|5637.2|2
1640926200000|2021-12-31 04:50:00|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5642.8|5636.8|0
1640926500000|2021-12-31 04:55:00|5642.8|5636.8|5640.7|5634.7|5642.8|5636.8|5639.3|5633.3|5
1640926800000|2021-12-31 05:00:00|5641.2|5635.2|5640.2|5634.2|5641.2|5635.2|5640.2|5634.2|0
1640927100000|2021-12-31 05:05:00|5639.7|5633.7|5639.8|5633.8|5640.2|5634.2|5639.3|5633.3|3
1640927400000|2021-12-31 05:10:00|5640.2|5634.2|5640.7|5634.7|5640.7|5634.7|5639.8|5633.8|0
1640927700000|2021-12-31 05:15:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|1
1640928000000|2021-12-31 05:20:00|5640.7|5634.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|0
1640928300000|2021-12-31 05:25:00|5640.3|5634.3|5640.2|5634.2|5640.3|5634.3|5639.7|5633.7|3
1640928600000|2021-12-31 05:30:00|5640.7|5634.7|5640.2|5634.2|5644.7|5638.7|5639.7|5633.7|40
1640928900000|2021-12-31 05:35:00|5640.3|5634.3|5639.7|5633.7|5642.2|5636.2|5639.7|5633.7|8
1640929200000|2021-12-31 05:40:00|5640.2|5634.2|5641.2|5635.2|5641.7|5635.7|5639.7|5633.7|26
1640929500000|2021-12-31 05:45:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5640.7|5634.7|10
1640929800000|2021-12-31 05:50:00|5641.2|5635.2|5641.2|5635.2|5642.7|5636.7|5640.7|5634.7|20
1640930100000|2021-12-31 05:55:00|5640.7|5634.7|5641.2|5635.2|5642.2|5636.2|5639.8|5633.8|23
1640930400000|2021-12-31 06:00:00|5640.7|5634.7|5643.2|5637.2|5643.2|5637.2|5640.7|5634.7|13
1640930700000|2021-12-31 06:05:00|5642.7|5636.7|5641.7|5635.7|5643.2|5637.2|5640.7|5634.7|14
1640931000000|2021-12-31 06:10:00|5641.2|5635.2|5641.7|5635.7|5642.7|5636.7|5640.7|5634.7|37
1640931300000|2021-12-31 06:15:00|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5641.7|5635.7|23
1640931600000|2021-12-31 06:20:00|5642.7|5636.7|5641.7|5635.7|5643.2|5637.2|5641.7|5635.7|14
1640931900000|2021-12-31 06:25:00|5642.2|5636.2|5644.2|5638.2|5644.7|5638.7|5642.2|5636.2|21
1640932200000|2021-12-31 06:30:00|5643.7|5637.7|5645.2|5639.2|5646.7|5640.7|5643.7|5637.7|17
1640932500000|2021-12-31 06:35:00|5645.7|5639.7|5648.2|5642.2|5648.2|5642.2|5645.2|5639.2|47
1640932800000|2021-12-31 06:40:00|5648.7|5642.7|5645.7|5639.7|5648.7|5642.7|5644.7|5638.7|62
1640933100000|2021-12-31 06:45:00|5646.2|5640.2|5650.6|5644.6|5652.1|5646.1|5645.7|5639.7|18
1640933400000|2021-12-31 06:50:00|5650.2|5644.2|5652.1|5646.1|5654.1|5648.1|5649.7|5643.7|18
1640933700000|2021-12-31 06:55:00|5652.6|5646.6|5651.6|5645.6|5653.6|5647.6|5649.7|5643.7|18
1640934000000|2021-12-31 07:00:00|5652.1|5646.1|5651.1|5645.1|5653.1|5647.1|5650.1|5644.1|9
1640934300000|2021-12-31 07:05:00|5651.6|5645.6|5652.1|5646.1|5652.6|5646.6|5650.6|5644.6|5
1640934600000|2021-12-31 07:10:00|5652.2|5646.2|5657.1|5651.1|5657.1|5651.1|5652.1|5646.1|30
1640934900000|2021-12-31 07:15:00|5657.2|5651.2|5665.1|5659.1|5665.1|5659.1|5656.6|5650.6|39
1640935200000|2021-12-31 07:20:00|5664.1|5658.1|5664.1|5658.1|5664.6|5658.6|5661.1|5655.1|45
1640935500000|2021-12-31 07:25:00|5663.7|5657.7|5664.1|5658.1|5664.1|5658.1|5661.6|5655.6|28
1640935800000|2021-12-31 07:30:00|5663.7|5657.7|5659.6|5653.6|5665.1|5659.1|5659.6|5653.6|28
1640936100000|2021-12-31 07:35:00|5659.7|5653.7|5658.6|5652.6|5660.6|5654.6|5657.2|5651.2|5
1640936400000|2021-12-31 07:40:00|5659.1|5653.1|5660.1|5654.1|5661.1|5655.1|5658.1|5652.1|10
1640936700000|2021-12-31 07:45:00|5659.6|5653.6|5661.1|5655.1|5661.6|5655.6|5659.1|5653.1|17
1640937000000|2021-12-31 07:50:00|5661.6|5655.6|5661.1|5655.1|5663.6|5657.6|5660.6|5654.6|14
1640937300000|2021-12-31 07:55:00|5660.6|5654.6|5659.1|5653.1|5660.6|5654.6|5658.6|5652.6|43
1640937600000|2021-12-31 08:00:00|5659.6|5653.6|5658.6|5652.6|5660.6|5654.6|5658.6|5652.6|5
1640937900000|2021-12-31 08:05:00|5657.1|5651.1|5657.1|5651.1|5659.6|5653.6|5656.6|5650.6|26
1640938200000|2021-12-31 08:10:00|5656.7|5650.7|5661.1|5655.1|5662.1|5656.1|5656.7|5650.7|14
1640938500000|2021-12-31 08:15:00|5660.6|5654.6|5658.2|5652.2|5661.1|5655.1|5658.1|5652.1|13
1640938800000|2021-12-31 08:20:00|5658.7|5652.7|5658.6|5652.6|5661.1|5655.1|5657.7|5651.7|7
1640939100000|2021-12-31 08:25:00|5659.6|5653.6|5658.2|5652.2|5663.6|5657.6|5657.7|5651.7|16
1640939400000|2021-12-31 08:30:00|5658.6|5652.6|5662.6|5656.6|5666.1|5660.1|5656.7|5650.7|48
1640939700000|2021-12-31 08:35:00|5662.2|5656.2|5668.2|5662.2|5671.1|5665.1|5660.6|5654.6|53
1640940000000|2021-12-31 08:40:00|5669.2|5663.2|5672.6|5666.6|5674.6|5668.6|5667.7|5661.7|24
1640940300000|2021-12-31 08:45:00|5671.7|5665.7|5673.1|5667.1|5674.1|5668.1|5669.7|5663.7|45
1640940600000|2021-12-31 08:50:00|5675.1|5669.1|5685.1|5679.1|5686.1|5680.1|5673.6|5667.6|140
1640940900000|2021-12-31 08:55:00|5685.2|5679.2|5677.1|5671.1|5686.6|5680.6|5675.2|5669.2|19
1640941200000|2021-12-31 09:00:00|5678.6|5672.6|5676.6|5670.6|5678.6|5672.6|5668.7|5662.7|28
1640941500000|2021-12-31 09:05:00|5677.1|5671.1|5672.6|5666.6|5677.6|5671.6|5672.6|5666.6|7
1640941800000|2021-12-31 09:10:00|5676.6|5670.6|5679.6|5673.6|5682.6|5676.6|5676.2|5670.2|49
1640942100000|2021-12-31 09:15:00|5679.2|5673.2|5686.1|5680.1|5687.6|5681.6|5678.6|5672.6|47
1640942400000|2021-12-31 09:20:00|5685.1|5679.1|5678.7|5672.7|5685.6|5679.6|5674.1|5668.1|34
1640942700000|2021-12-31 09:25:00|5679.2|5673.2|5683.6|5677.6|5685.2|5679.2|5678.7|5672.7|46
1640943000000|2021-12-31 09:30:00|5683.7|5677.7|5686.1|5680.1|5688.1|5682.1|5682.2|5676.2|27
1640943300000|2021-12-31 09:35:00|5685.6|5679.6|5685.6|5679.6|5687.6|5681.6|5685.6|5679.6|18
1640943600000|2021-12-31 09:40:00|5686.1|5680.1|5687.6|5681.6|5689.1|5683.1|5685.6|5679.6|75
1640943900000|2021-12-31 09:45:00|5687.1|5681.1|5677.7|5671.7|5687.6|5681.6|5677.2|5671.2|26
1640944200000|2021-12-31 09:50:00|5677.2|5671.2|5676.2|5670.2|5679.1|5673.1|5674.7|5668.7|44
1640944500000|2021-12-31 09:55:00|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5672.2|5666.2|46
1640944800000|2021-12-31 10:00:00|5674.7|5668.7|5673.7|5667.7|5675.2|5669.2|5672.7|5666.7|4
1640945100000|2021-12-31 10:05:00|5673.2|5667.2|5672.7|5666.7|5676.2|5670.2|5672.7|5666.7|23
1640945400000|2021-12-31 10:10:00|5673.2|5667.2|5666.7|5660.7|5673.2|5667.2|5666.2|5660.2|33
1640945700000|2021-12-31 10:15:00|5666.2|5660.2|5662.2|5656.2|5667.2|5661.2|5661.7|5655.7|42
1640946000000|2021-12-31 10:20:00|5662.7|5656.7|5664.7|5658.7|5666.7|5660.7|5661.2|5655.2|27
1640946300000|2021-12-31 10:25:00|5664.2|5658.2|5663.7|5657.7|5666.7|5660.7|5663.2|5657.2|18
1640946600000|2021-12-31 10:30:00|5664.2|5658.2|5660.2|5654.2|5665.7|5659.7|5658.7|5652.7|17
1640946900000|2021-12-31 10:35:00|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5658.7|5652.7|9
1640947200000|2021-12-31 10:40:00|5660.2|5654.2|5659.7|5653.7|5660.7|5654.7|5658.7|5652.7|26
1640947500000|2021-12-31 10:45:00|5659.2|5653.2|5659.2|5653.2|5662.2|5656.2|5658.7|5652.7|25
1640947800000|2021-12-31 10:50:00|5658.7|5652.7|5660.7|5654.7|5661.7|5655.7|5658.2|5652.2|20
1640948100000|2021-12-31 10:55:00|5661.2|5655.2|5660.2|5654.2|5662.2|5656.2|5659.7|5653.7|46
1640948400000|2021-12-31 11:00:00|5659.7|5653.7|5658.2|5652.2|5660.2|5654.2|5657.7|5651.7|32
1640948700000|2021-12-31 11:05:00|5657.7|5651.7|5655.7|5649.7|5658.2|5652.2|5655.7|5649.7|29
1640949000000|2021-12-31 11:10:00|5656.2|5650.2|5656.2|5650.2|5657.2|5651.2|5654.7|5648.7|15
1640949300000|2021-12-31 11:15:00|5655.7|5649.7|5655.7|5649.7|5657.7|5651.7|5655.2|5649.2|19
1640949600000|2021-12-31 11:20:00|5655.2|5649.2|5653.2|5647.2|5655.2|5649.2|5652.7|5646.7|49
1640949900000|2021-12-31 11:25:00|5653.7|5647.7|5649.7|5643.7|5653.7|5647.7|5648.7|5642.7|138
1640950200000|2021-12-31 11:30:00|5649.2|5643.2|5649.7|5643.7|5651.7|5645.7|5649.2|5643.2|12
1640950500000|2021-12-31 11:35:00|5650.2|5644.2|5647.2|5641.2|5650.2|5644.2|5646.7|5640.7|28
1640950800000|2021-12-31 11:40:00|5647.7|5641.7|5646.7|5640.7|5649.2|5643.2|5646.7|5640.7|22
1640951100000|2021-12-31 11:45:00|5647.7|5641.7|5646.7|5640.7|5649.2|5643.2|5646.7|5640.7|17
1640951400000|2021-12-31 11:50:00|5645.3|5639.3|5644.3|5638.3|5647.8|5641.8|5643.8|5637.8|11
1640951700000|2021-12-31 11:55:00|5644.7|5638.7|5645.3|5639.3|5645.3|5639.3|5641.8|5635.8|45
1640952000000|2021-12-31 12:00:00|5644.8|5638.8|5643.7|5637.7|5649.2|5643.2|5643.2|5637.2|57
1640952300000|2021-12-31 12:05:00|5644.2|5638.2|5644.2|5638.2|5647.2|5641.2|5643.7|5637.7|11
1640952600000|2021-12-31 12:10:00|5644.7|5638.7|5639.7|5633.7|5647.2|5641.2|5639.7|5633.7|53
1640952900000|2021-12-31 12:15:00|5640.7|5634.7|5643.7|5637.7|5644.2|5638.2|5640.2|5634.2|12
1640953200000|2021-12-31 12:20:00|5643.2|5637.2|5641.7|5635.7|5643.2|5637.2|5640.8|5634.8|5
1640953500000|2021-12-31 12:25:00|5641.2|5635.2|5640.7|5634.7|5643.2|5637.2|5639.7|5633.7|12
1640953800000|2021-12-31 12:30:00|5641.2|5635.2|5640.3|5634.3|5642.2|5636.2|5639.8|5633.8|39
1640954100000|2021-12-31 12:35:00|5639.8|5633.8|5645.2|5639.2|5645.7|5639.7|5639.8|5633.8|55
1640954400000|2021-12-31 12:40:00|5644.3|5638.3|5645.7|5639.7|5646.7|5640.7|5642.3|5636.3|23
1640954700000|2021-12-31 12:45:00|5646.7|5640.7|5642.8|5636.8|5646.7|5640.7|5642.3|5636.3|23
1640955000000|2021-12-31 12:50:00|5642.3|5636.3|5644.3|5638.3|5645.3|5639.3|5641.8|5635.8|21
1640955300000|2021-12-31 12:55:00|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5640.8|5634.8|32
1640955600000|2021-12-31 13:00:00|5649.8|5643.8|5651.3|5645.3|5652.8|5646.8|5647.3|5641.3|40
1640955900000|2021-12-31 13:05:00|5651.7|5645.7|5653.3|5647.3|5653.8|5647.8|5649.7|5643.7|25
1640956200000|2021-12-31 13:10:00|5652.8|5646.8|5645.8|5639.8|5653.8|5647.8|5645.8|5639.8|37
1640956500000|2021-12-31 13:15:00|5644.8|5638.8|5644.8|5638.8|5647.3|5641.3|5642.3|5636.3|11
1640956800000|2021-12-31 13:20:00|5644.3|5638.3|5644.3|5638.3|5647.3|5641.3|5642.8|5636.8|22
1640957100000|2021-12-31 13:25:00|5644.8|5638.8|5642.3|5636.3|5646.2|5640.2|5641.8|5635.8|31
1640957400000|2021-12-31 13:30:00|5641.8|5635.8|5644.3|5638.3|5644.3|5638.3|5641.8|5635.8|39
1640957700000|2021-12-31 13:35:00|5643.8|5637.8|5643.2|5637.2|5644.3|5638.3|5639.8|5633.8|35
1640958000000|2021-12-31 13:40:00|5643.3|5637.3|5639.3|5633.3|5643.8|5637.8|5637.8|5631.8|37
1640961000000|2021-12-31 14:30:00|5635.7|5629.7|5682.2|5676.2|5692.8|5686.8|5628.8|5622.8|743
1640961300000|2021-12-31 14:35:00|5682.3|5676.3|5662.3|5656.3|5685.8|5679.8|5651.8|5645.8|299
1640961600000|2021-12-31 14:40:00|5662.2|5656.2|5659.7|5653.7|5664.7|5658.7|5647.7|5641.7|375
1640961900000|2021-12-31 14:45:00|5660.2|5654.2|5643.2|5637.2|5660.2|5654.2|5643.2|5637.2|272
1640962200000|2021-12-31 14:50:00|5642.7|5636.7|5654.2|5648.2|5657.2|5651.2|5631.7|5625.7|235
1640962500000|2021-12-31 14:55:00|5654.7|5648.7|5646.2|5640.2|5661.2|5655.2|5646.2|5640.2|201
1640962800000|2021-12-31 15:00:00|5646.3|5640.3|5661.7|5655.7|5662.7|5656.7|5646.3|5640.3|159
1640963100000|2021-12-31 15:05:00|5662.7|5656.7|5667.2|5661.2|5667.7|5661.7|5657.7|5651.7|234
1640963400000|2021-12-31 15:10:00|5667.7|5661.7|5657.2|5651.2|5671.2|5665.2|5653.7|5647.7|185
1640963700000|2021-12-31 15:15:00|5657.7|5651.7|5664.3|5658.3|5666.3|5660.3|5654.8|5648.8|443
1640964000000|2021-12-31 15:20:00|5664.8|5658.8|5672.2|5666.2|5672.8|5666.8|5658.3|5652.3|207
1640964300000|2021-12-31 15:25:00|5671.8|5665.8|5670.2|5664.2|5672.7|5666.7|5668.7|5662.7|130
1640964600000|2021-12-31 15:30:00|5670.7|5664.7|5665.7|5659.7|5672.7|5666.7|5665.7|5659.7|124
1640964900000|2021-12-31 15:35:00|5664.7|5658.7|5656.7|5650.7|5664.7|5658.7|5653.7|5647.7|176
1640965200000|2021-12-31 15:40:00|5655.2|5649.2|5655.2|5649.2|5658.2|5652.2|5653.7|5647.7|94
1640965500000|2021-12-31 15:45:00|5656.7|5650.7|5655.3|5649.3|5660.7|5654.7|5647.8|5641.8|407
1640965800000|2021-12-31 15:50:00|5655.7|5649.7|5656.7|5650.7|5657.2|5651.2|5647.2|5641.2|94
1640966100000|2021-12-31 15:55:00|5657.2|5651.2|5662.7|5656.7|5667.2|5661.2|5657.2|5651.2|66
1640966400000|2021-12-31 16:00:00|5663.2|5657.2|5667.2|5661.2|5671.7|5665.7|5660.7|5654.7|397
1640966700000|2021-12-31 16:05:00|5665.8|5659.8|5671.3|5665.3|5680.7|5674.7|5665.8|5659.8|112
1640967000000|2021-12-31 16:10:00|5671.2|5665.2|5670.3|5664.3|5676.2|5670.2|5667.8|5661.8|82
1640967300000|2021-12-31 16:15:00|5670.2|5664.2|5677.7|5671.7|5677.7|5671.7|5667.3|5661.3|96
1640967600000|2021-12-31 16:20:00|5678.7|5672.7|5680.2|5674.2|5682.7|5676.7|5674.2|5668.2|109
1640967900000|2021-12-31 16:25:00|5681.2|5675.2|5677.2|5671.2|5684.7|5678.7|5675.7|5669.7|114
1640968200000|2021-12-31 16:30:00|5677.7|5671.7|5661.2|5655.2|5677.7|5671.7|5660.2|5654.2|78
1640968500000|2021-12-31 16:35:00|5661.7|5655.7|5658.7|5652.7|5670.2|5664.2|5657.2|5651.2|115
1640968800000|2021-12-31 16:40:00|5659.2|5653.2|5655.2|5649.2|5666.7|5660.7|5651.2|5645.2|108
1640969100000|2021-12-31 16:45:00|5655.7|5649.7|5652.7|5646.7|5656.7|5650.7|5652.7|5646.7|88
1640969400000|2021-12-31 16:50:00|5653.2|5647.2|5663.2|5657.2|5663.2|5657.2|5652.2|5646.2|45
1640969700000|2021-12-31 16:55:00|5662.8|5656.8|5665.2|5659.2|5667.7|5661.7|5661.7|5655.7|54
1640970000000|2021-12-31 17:00:00|5664.3|5658.3|5670.2|5664.2|5670.7|5664.7|5663.7|5657.7|37
1640970300000|2021-12-31 17:05:00|5670.7|5664.7|5655.7|5649.7|5672.2|5666.2|5655.2|5649.2|126
1640970600000|2021-12-31 17:10:00|5656.2|5650.2|5658.2|5652.2|5662.2|5656.2|5653.3|5647.3|80
1640970900000|2021-12-31 17:15:00|5658.7|5652.7|5654.2|5648.2|5662.2|5656.2|5652.2|5646.2|127
1640971200000|2021-12-31 17:20:00|5654.8|5648.8|5659.2|5653.2|5661.3|5655.3|5654.7|5648.7|81
1640971500000|2021-12-31 17:25:00|5659.7|5653.7|5657.8|5651.8|5662.2|5656.2|5657.8|5651.8|106
1640971800000|2021-12-31 17:30:00|5658.2|5652.2|5652.3|5646.3|5658.2|5652.2|5646.4|5640.4|122
1640972100000|2021-12-31 17:35:00|5652.8|5646.8|5647.8|5641.8|5653.3|5647.3|5645.8|5639.8|53
1640972400000|2021-12-31 17:40:00|5647.3|5641.3|5654.3|5648.3|5655.3|5649.3|5647.3|5641.3|81
1640972700000|2021-12-31 17:45:00|5653.8|5647.8|5649.3|5643.3|5654.7|5648.7|5647.3|5641.3|62
1640973000000|2021-12-31 17:50:00|5649.8|5643.8|5653.3|5647.3|5658.3|5652.3|5649.3|5643.3|78
1640973300000|2021-12-31 17:55:00|5652.8|5646.8|5671.8|5665.8|5674.3|5668.3|5652.8|5646.8|203
1640973600000|2021-12-31 18:00:00|5670.8|5664.8|5672.2|5666.2|5673.3|5667.3|5669.3|5663.3|118
1640973900000|2021-12-31 18:05:00|5671.7|5665.7|5671.8|5665.8|5674.7|5668.7|5668.8|5662.8|94
1640974200000|2021-12-31 18:10:00|5672.3|5666.3|5675.8|5669.8|5678.3|5672.3|5671.8|5665.8|134
1640974500000|2021-12-31 18:15:00|5675.3|5669.3|5679.7|5673.7|5680.2|5674.2|5674.2|5668.2|128
1640974800000|2021-12-31 18:20:00|5679.2|5673.2|5675.2|5669.2|5679.2|5673.2|5674.7|5668.7|68
1640975100000|2021-12-31 18:25:00|5675.7|5669.7|5678.8|5672.8|5680.8|5674.8|5674.7|5668.7|71
1640975400000|2021-12-31 18:30:00|5679.8|5673.8|5681.3|5675.3|5685.3|5679.3|5678.8|5672.8|84
1640975700000|2021-12-31 18:35:00|5680.8|5674.8|5675.8|5669.8|5681.3|5675.3|5675.3|5669.3|550
1640976000000|2021-12-31 18:40:00|5675.3|5669.3|5675.9|5669.9|5678.8|5672.8|5673.8|5667.8|72
1640976300000|2021-12-31 18:45:00|5674.8|5668.8|5668.8|5662.8|5675.8|5669.8|5666.8|5660.8|59
1640976600000|2021-12-31 18:50:00|5668.3|5662.3|5662.9|5656.9|5668.8|5662.8|5662.9|5656.9|71
1640976900000|2021-12-31 18:55:00|5662.4|5656.4|5664.4|5658.4|5670.4|5664.4|5657.9|5651.9|196
1640977200000|2021-12-31 19:00:00|5665.4|5659.4|5664.4|5658.4|5669.8|5663.8|5661.4|5655.4|268
1640977500000|2021-12-31 19:05:00|5663.9|5657.9|5652.3|5646.3|5666.4|5660.4|5650.4|5644.4|267
1640977800000|2021-12-31 19:10:00|5652.4|5646.4|5658.7|5652.7|5662.8|5656.8|5639.5|5633.5|1132
1640978100000|2021-12-31 19:15:00|5657.3|5651.3|5658.7|5643.7|5660.1|5653.2|5651.2|5643.7|185
1641171600000|2022-01-03 01:00:00|5701.9|5695.9|5671.5|5665.5|5706.3|5700.3|5667|5661|228
1641171900000|2022-01-03 01:05:00|5671|5665|5678|5672|5683.5|5677.5|5669|5663|118
1641172200000|2022-01-03 01:10:00|5677.5|5671.5|5672.5|5666.5|5678|5672|5662|5656|74
1641172500000|2022-01-03 01:15:00|5671.6|5665.6|5677.5|5671.5|5679|5673|5669|5663|30
1641172800000|2022-01-03 01:20:00|5677.1|5671.1|5687|5681|5691|5685|5677.1|5671.1|71
1641173100000|2022-01-03 01:25:00|5687.1|5681.1|5694.5|5688.5|5695|5689|5687.1|5681.1|30
1641173400000|2022-01-03 01:30:00|5696|5690|5694|5688|5697.5|5691.5|5690.1|5684.1|47
1641173700000|2022-01-03 01:35:00|5693|5687|5686.1|5680.1|5693|5687|5684.5|5678.5|39
1641174000000|2022-01-03 01:40:00|5684.1|5678.1|5685|5679|5685.6|5679.6|5679.6|5673.6|105
1641174300000|2022-01-03 01:45:00|5685.6|5679.6|5686.6|5680.6|5688.1|5682.1|5684.1|5678.1|77
1641174600000|2022-01-03 01:50:00|5687.1|5681.1|5688.1|5682.1|5689.1|5683.1|5686.6|5680.6|19
1641174900000|2022-01-03 01:55:00|5687.6|5681.6|5686.6|5680.6|5688.6|5682.6|5685.1|5679.1|19
1641175200000|2022-01-03 02:00:00|5686.1|5680.1|5685.6|5679.6|5691.5|5685.5|5684.6|5678.6|26
1641175500000|2022-01-03 02:05:00|5686.1|5680.1|5685.6|5679.6|5691.6|5685.6|5685.2|5679.2|29
1641175800000|2022-01-03 02:10:00|5685.5|5679.5|5681.6|5675.6|5685.5|5679.5|5680.2|5674.2|31
1641176100000|2022-01-03 02:15:00|5681.1|5675.1|5679.6|5673.6|5681.1|5675.1|5678.6|5672.6|37
1641176400000|2022-01-03 02:20:00|5680.1|5674.1|5683.6|5677.6|5684|5678|5679.6|5673.6|3
1641176700000|2022-01-03 02:25:00|5683.5|5677.5|5681.1|5675.1|5683.5|5677.5|5681.1|5675.1|2
1641177000000|2022-01-03 02:30:00|5682.1|5676.1|5682.1|5676.1|5683|5677|5681.6|5675.6|3
1641177300000|2022-01-03 02:35:00|5682.5|5676.5|5689.5|5683.5|5690|5684|5682.5|5676.5|25
1641177600000|2022-01-03 02:40:00|5690|5684|5687.5|5681.5|5690|5684|5687|5681|11
1641177900000|2022-01-03 02:45:00|5688|5682|5686.5|5680.5|5690|5684|5685|5679|5
1641178200000|2022-01-03 02:50:00|5687|5681|5686|5680|5691.5|5685.5|5686|5680|20
1641178500000|2022-01-03 02:55:00|5686.5|5680.5|5687|5681|5687|5681|5686.5|5680.5|1
1641178800000|2022-01-03 03:00:00|5687.9|5681.9|5690.5|5684.5|5691|5685|5685.7|5679.7|10
1641179100000|2022-01-03 03:05:00|5690|5684|5694.5|5688.5|5694.9|5688.9|5690|5684|40
1641179400000|2022-01-03 03:10:00|5695.9|5689.9|5699|5693|5701.5|5695.5|5694.5|5688.5|50
1641179700000|2022-01-03 03:15:00|5698.6|5692.6|5699.5|5693.5|5705|5699|5698.5|5692.5|17
1641180000000|2022-01-03 03:20:00|5700|5694|5699.5|5693.5|5700.4|5694.4|5698.5|5692.5|4
1641180300000|2022-01-03 03:25:00|5699|5693|5702|5696|5702.5|5696.5|5697.6|5691.6|11
1641180600000|2022-01-03 03:30:00|5702.5|5696.5|5700|5694|5703.9|5697.9|5699|5693|8
1641180900000|2022-01-03 03:35:00|5700.9|5694.9|5713|5707|5713.9|5707.9|5699.5|5693.5|22
1641181200000|2022-01-03 03:40:00|5713.9|5707.9|5719.5|5713.5|5721.9|5715.9|5713.9|5707.9|47
1641181500000|2022-01-03 03:45:00|5720|5714|5715.5|5709.5|5720|5714|5715|5709|9
1641181800000|2022-01-03 03:50:00|5716|5710|5719.4|5713.4|5721.5|5715.5|5715.5|5709.5|44
1641182100000|2022-01-03 03:55:00|5719.5|5713.5|5722|5716|5722.5|5716.5|5713.6|5707.6|27
1641182400000|2022-01-03 04:00:00|5721.5|5715.5|5727.5|5721.5|5730.5|5724.5|5720|5714|30
1641182700000|2022-01-03 04:05:00|5728|5722|5730.5|5724.5|5730.9|5724.9|5727|5721|9
1641183000000|2022-01-03 04:10:00|5730.9|5724.9|5732.9|5726.9|5734.4|5728.4|5730.5|5724.5|18
1641183300000|2022-01-03 04:15:00|5732.5|5726.5|5734|5728|5734.5|5728.5|5731|5725|36
1641183600000|2022-01-03 04:20:00|5733.5|5727.5|5734.5|5728.5|5734.5|5728.5|5733|5727|16
1641183900000|2022-01-03 04:25:00|5733.5|5727.5|5735.5|5729.5|5738.4|5732.4|5733|5727|26
1641184200000|2022-01-03 04:30:00|5735.1|5729.1|5722.1|5716.1|5735.1|5729.1|5722.1|5716.1|27
1641184500000|2022-01-03 04:35:00|5721.6|5715.6|5721|5715|5721.6|5715.6|5718.2|5712.2|10
1641184800000|2022-01-03 04:40:00|5722|5716|5722.6|5716.6|5722.9|5716.9|5719.1|5713.1|4
1641185100000|2022-01-03 04:45:00|5721|5715|5719.6|5713.6|5721.6|5715.6|5719.5|5713.5|3
1641185400000|2022-01-03 04:50:00|5720.1|5714.1|5721.1|5715.1|5721.6|5715.6|5720.1|5714.1|4
1641185700000|2022-01-03 04:55:00|5721.6|5715.6|5724|5718|5725|5719|5721.6|5715.6|4
1641186000000|2022-01-03 05:00:00|5724.6|5718.6|5728.5|5722.5|5731.8|5725.8|5724.5|5718.5|7
1641186300000|2022-01-03 05:05:00|5728|5722|5724|5718|5728|5722|5723.5|5717.5|0
1641186600000|2022-01-03 05:10:00|5724.5|5718.5|5723|5717|5724.5|5718.5|5723|5717|0
1641186900000|2022-01-03 05:15:00|5722|5716|5722|5716|5722|5716|5722|5716|2
1641187200000|2022-01-03 05:20:00|5721.5|5715.5|5721.5|5715.5|5722|5716|5721|5715|3
1641187500000|2022-01-03 05:25:00|5724|5718|5723|5717|5727.5|5721.5|5723|5717|4
1641187800000|2022-01-03 05:30:00|5722.6|5716.6|5723.1|5717.1|5724.6|5718.6|5722.5|5716.5|4
1641188100000|2022-01-03 05:35:00|5723.5|5717.5|5724.6|5718.6|5727.1|5721.1|5723.5|5717.5|4
1641188400000|2022-01-03 05:40:00|5725|5719|5729.1|5723.1|5729.1|5723.1|5725|5719|4
1641188700000|2022-01-03 05:45:00|5729|5723|5724.1|5718.1|5729.5|5723.5|5722.2|5716.2|5
1641189000000|2022-01-03 05:50:00|5723.6|5717.6|5721.6|5715.6|5723.6|5717.6|5721.1|5715.1|2
1641189300000|2022-01-03 05:55:00|5722.6|5716.6|5724.1|5718.1|5724.1|5718.1|5721.6|5715.6|7
1641189600000|2022-01-03 06:00:00|5724.5|5718.5|5727.6|5721.6|5729.1|5723.1|5724.5|5718.5|5
1641189900000|2022-01-03 06:05:00|5727.1|5721.1|5729.6|5723.6|5731.6|5725.6|5726.6|5720.6|8
1641190200000|2022-01-03 06:10:00|5729.1|5723.1|5729.6|5723.6|5731.1|5725.1|5727.6|5721.6|8
1641190500000|2022-01-03 06:15:00|5730.1|5724.1|5730.2|5724.2|5731.1|5725.1|5727.1|5721.1|5
1641190800000|2022-01-03 06:20:00|5730.1|5724.1|5726.6|5720.6|5730.1|5724.1|5726.6|5720.6|10
1641191100000|2022-01-03 06:25:00|5726.4|5720.4|5726.1|5720.1|5726.4|5720.4|5718.1|5712.1|23
1641191400000|2022-01-03 06:30:00|5725.6|5719.6|5718.6|5712.6|5726.1|5720.1|5717.1|5711.1|8
1641191700000|2022-01-03 06:35:00|5719.1|5713.1|5715.6|5709.6|5719.6|5713.6|5712.1|5706.1|18
1641192000000|2022-01-03 06:40:00|5715.1|5709.1|5714.5|5708.5|5717.1|5711.1|5713.1|5707.1|4
1641192300000|2022-01-03 06:45:00|5714.6|5708.6|5726.6|5720.6|5726.6|5720.6|5714.1|5708.1|8
1641192600000|2022-01-03 06:50:00|5725.6|5719.6|5731.5|5725.5|5731.9|5725.9|5724.6|5718.6|26
1641192900000|2022-01-03 06:55:00|5730.9|5724.9|5731|5725|5731|5725|5729.4|5723.4|7
1641193200000|2022-01-03 07:00:00|5730.5|5724.5|5734.5|5728.5|5734.5|5728.5|5729|5723|26
1641193500000|2022-01-03 07:05:00|5734|5728|5735.5|5729.5|5737.9|5731.9|5734|5728|13
1641193800000|2022-01-03 07:10:00|5735|5729|5736.9|5730.9|5737.9|5731.9|5734|5728|18
1641194100000|2022-01-03 07:15:00|5737|5731|5734.5|5728.5|5737.9|5731.9|5734|5728|13
1641194400000|2022-01-03 07:20:00|5734.9|5728.9|5737.5|5731.5|5738|5732|5734|5728|17
1641194700000|2022-01-03 07:25:00|5737|5731|5737|5731|5738|5732|5734.5|5728.5|11
1641195000000|2022-01-03 07:30:00|5736.5|5730.5|5742.5|5736.5|5743.5|5737.5|5736.5|5730.5|24
1641195300000|2022-01-03 07:35:00|5741|5735|5739|5733|5741|5735|5739|5733|13
1641195600000|2022-01-03 07:40:00|5736|5730|5737|5731|5739|5733|5736|5730|10
1641195900000|2022-01-03 07:45:00|5736.5|5730.5|5736.9|5730.9|5738|5732|5736|5730|5
1641196200000|2022-01-03 07:50:00|5737|5731|5738|5732|5738.5|5732.5|5736|5730|10
1641196500000|2022-01-03 07:55:00|5737.5|5731.5|5744|5738|5744|5738|5737.5|5731.5|9
1641196800000|2022-01-03 08:00:00|5743|5737|5745.5|5739.5|5746|5740|5739.5|5733.5|10
1641197100000|2022-01-03 08:05:00|5745|5739|5749|5743|5751|5745|5742|5736|34
1641197400000|2022-01-03 08:10:00|5748.5|5742.5|5751.9|5745.9|5751.9|5745.9|5744|5738|45
1641197700000|2022-01-03 08:15:00|5751.5|5745.5|5750|5744|5752.9|5746.9|5749|5743|26
1641198000000|2022-01-03 08:20:00|5749.5|5743.5|5742|5736|5750.9|5744.9|5740.5|5734.5|31
1641198300000|2022-01-03 08:25:00|5741|5735|5741.5|5735.5|5741.5|5735.5|5739.5|5733.5|19
1641198600000|2022-01-03 08:30:00|5743|5737|5749.5|5743.5|5751.9|5745.9|5743|5737|28
1641198900000|2022-01-03 08:35:00|5749|5743|5749|5743|5751.5|5745.5|5749|5743|29
1641199200000|2022-01-03 08:40:00|5751|5745|5749.9|5743.9|5756.8|5750.8|5748.9|5742.9|65
1641199500000|2022-01-03 08:45:00|5750.3|5744.3|5749.4|5743.4|5752.4|5746.4|5749.4|5743.4|15
1641199800000|2022-01-03 08:50:00|5749.9|5743.9|5746.9|5740.9|5749.9|5743.9|5744.9|5738.9|14
1641200100000|2022-01-03 08:55:00|5746.4|5740.4|5745.5|5739.5|5746.4|5740.4|5740|5734|24
1641200400000|2022-01-03 09:00:00|5745.9|5739.9|5743.5|5737.5|5747.5|5741.5|5739|5733|25
1641200700000|2022-01-03 09:05:00|5742.5|5736.5|5748.5|5742.5|5749.5|5743.5|5742.5|5736.5|6
1641201000000|2022-01-03 09:10:00|5748|5742|5746.5|5740.5|5748|5742|5744|5738|21
1641201300000|2022-01-03 09:15:00|5747|5741|5750|5744|5751|5745|5744.5|5738.5|15
1641201600000|2022-01-03 09:20:00|5749.5|5743.5|5751|5745|5755.9|5749.9|5749|5743|29
1641201900000|2022-01-03 09:25:00|5750.5|5744.5|5747.5|5741.5|5751|5745|5746.5|5740.5|8
1641202200000|2022-01-03 09:30:00|5747.9|5741.9|5753|5747|5753|5747|5747|5741|12
1641202500000|2022-01-03 09:35:00|5754|5748|5747|5741|5755|5749|5746.5|5740.5|53
1641202800000|2022-01-03 09:40:00|5746.5|5740.5|5744|5738|5749|5743|5744|5738|20
1641203100000|2022-01-03 09:45:00|5744.5|5738.5|5748.5|5742.5|5750.9|5744.9|5744.5|5738.5|21
1641203400000|2022-01-03 09:50:00|5748.7|5742.7|5756|5750|5758|5752|5748.7|5742.7|17
1641203700000|2022-01-03 09:55:00|5755.5|5749.5|5756|5750|5757.9|5751.9|5755.5|5749.5|10
1641204000000|2022-01-03 10:00:00|5756.5|5750.5|5755.5|5749.5|5758.9|5752.9|5755.5|5749.5|27
1641204300000|2022-01-03 10:05:00|5755.1|5749.1|5756.5|5750.5|5757.9|5751.9|5754|5748|21
1641204600000|2022-01-03 10:10:00|5757|5751|5762|5756|5762.5|5756.5|5757|5751|17
1641204900000|2022-01-03 10:15:00|5761.5|5755.5|5756|5750|5762|5756|5755|5749|27
1641205200000|2022-01-03 10:20:00|5756.4|5750.4|5757|5751|5759.5|5753.5|5755|5749|23
1641205500000|2022-01-03 10:25:00|5756.5|5750.5|5760.5|5754.5|5761.5|5755.5|5756.5|5750.5|17
1641205800000|2022-01-03 10:30:00|5760.9|5754.9|5761|5755|5762.6|5756.6|5760|5754|14
1641206100000|2022-01-03 10:35:00|5761.5|5755.5|5762|5756|5763|5757|5760.5|5754.5|6
1641206400000|2022-01-03 10:40:00|5761|5755|5760.5|5754.5|5762|5756|5760.4|5754.4|7
1641206700000|2022-01-03 10:45:00|5761.4|5755.4|5760.9|5754.9|5761.4|5755.4|5760|5754|34
1641207000000|2022-01-03 10:50:00|5761.4|5755.4|5760.5|5754.5|5761.4|5755.4|5759|5753|29
1641207300000|2022-01-03 10:55:00|5759.6|5753.6|5763.5|5757.5|5766.5|5760.5|5759.5|5753.5|32
1641207600000|2022-01-03 11:00:00|5763.1|5757.1|5764|5758|5766.8|5760.8|5763|5757|21
1641207900000|2022-01-03 11:05:00|5763.6|5757.6|5759.5|5753.5|5764.5|5758.5|5759|5753|31
1641208200000|2022-01-03 11:10:00|5759|5753|5751.1|5745.1|5760.5|5754.5|5750.1|5744.1|30
1641208500000|2022-01-03 11:15:00|5751.5|5745.5|5754|5748|5754.5|5748.5|5749.1|5743.1|24
1641208800000|2022-01-03 11:20:00|5753.6|5747.6|5754.1|5748.1|5758.5|5752.5|5751.1|5745.1|230
1641209100000|2022-01-03 11:25:00|5753.7|5747.7|5755.6|5749.6|5756.1|5750.1|5753.1|5747.1|12
1641209400000|2022-01-03 11:30:00|5755.1|5749.1|5752.1|5746.1|5756.1|5750.1|5751.2|5745.2|16
1641209700000|2022-01-03 11:35:00|5752.5|5746.5|5750.1|5744.1|5753.1|5747.1|5749.1|5743.1|14
1641210000000|2022-01-03 11:40:00|5750.5|5744.5|5749.6|5743.6|5751.1|5745.1|5749.1|5743.1|12
1641210300000|2022-01-03 11:45:00|5749.1|5743.1|5751.1|5745.1|5751.1|5745.1|5749.1|5743.1|18
1641210600000|2022-01-03 11:50:00|5750.9|5744.9|5749.6|5743.6|5754.6|5748.6|5749.6|5743.6|26
1641210900000|2022-01-03 11:55:00|5749.2|5743.2|5755.6|5749.6|5762|5756|5747.6|5741.6|30
1641211200000|2022-01-03 12:00:00|5758.1|5752.1|5756.1|5750.1|5758.1|5752.1|5755.6|5749.6|19
1641211500000|2022-01-03 12:05:00|5756.6|5750.6|5756.1|5750.1|5758.6|5752.6|5755.1|5749.1|17
1641211800000|2022-01-03 12:10:00|5756.6|5750.6|5752.1|5746.1|5756.6|5750.6|5751.1|5745.1|46
1641212100000|2022-01-03 12:15:00|5752.6|5746.6|5747|5741|5752.6|5746.6|5746.9|5740.9|28
1641212400000|2022-01-03 12:20:00|5746.6|5740.6|5755.5|5749.5|5758.5|5752.5|5744.6|5738.6|60
1641212700000|2022-01-03 12:25:00|5755.1|5749.1|5746.5|5740.5|5755.1|5749.1|5746|5740|27
1641213000000|2022-01-03 12:30:00|5746.9|5740.9|5744.6|5738.6|5749|5743|5744.6|5738.6|32
1641213300000|2022-01-03 12:35:00|5745|5739|5745.1|5739.1|5750.7|5744.7|5744.1|5738.1|34
1641213600000|2022-01-03 12:40:00|5744.7|5738.7|5750.1|5744.1|5750.6|5744.6|5744.2|5738.2|31
1641213900000|2022-01-03 12:45:00|5749.7|5743.7|5748|5742|5749.7|5743.7|5745.3|5739.3|44
1641214200000|2022-01-03 12:50:00|5747.5|5741.5|5748.6|5742.6|5751|5745|5747|5741|52
1641214500000|2022-01-03 12:55:00|5748.2|5742.2|5744.7|5738.7|5748.6|5742.6|5744.1|5738.1|30
1641214800000|2022-01-03 13:00:00|5745.1|5739.1|5744.1|5738.1|5747.1|5741.1|5743.1|5737.1|44
1641215100000|2022-01-03 13:05:00|5744.6|5738.6|5739|5733|5745.9|5739.9|5737|5731|89
1641215400000|2022-01-03 13:10:00|5737|5731|5730.6|5724.6|5737.1|5731.1|5729.6|5723.6|99
1641215700000|2022-01-03 13:15:00|5730.2|5724.2|5725.6|5719.6|5732.6|5726.6|5723.1|5717.1|112
1641216000000|2022-01-03 13:20:00|5725.2|5719.2|5713.2|5707.2|5731.1|5725.1|5713.2|5707.2|66
1641216300000|2022-01-03 13:25:00|5712.8|5706.8|5716.2|5710.2|5717.7|5711.7|5697.8|5691.8|160
1641216600000|2022-01-03 13:30:00|5715.7|5709.7|5719.2|5713.2|5720.7|5714.7|5712.2|5706.2|67
1641216900000|2022-01-03 13:35:00|5717.7|5711.7|5715.7|5709.7|5722.7|5716.7|5711.2|5705.2|84
1641217200000|2022-01-03 13:40:00|5715.2|5709.2|5713.2|5707.2|5718.7|5710.7|5711.7|5705.7|46
1641220200000|2022-01-03 14:30:00|5659.8|5653.8|5687.3|5681.3|5688.3|5682.3|5634.7|5628.7|920
1641220500000|2022-01-03 14:35:00|5687.8|5681.8|5662.9|5656.9|5694.2|5688.2|5654.8|5648.8|527
1641220800000|2022-01-03 14:40:00|5660.8|5654.8|5684.7|5678.7|5687.2|5681.2|5650.3|5644.3|517
1641221100000|2022-01-03 14:45:00|5683.8|5677.8|5669.8|5663.8|5687.7|5681.7|5669.3|5663.3|372
1641221400000|2022-01-03 14:50:00|5666.8|5660.8|5687.2|5681.2|5687.7|5681.7|5666.8|5660.8|309
1641221700000|2022-01-03 14:55:00|5686.8|5680.8|5688.7|5682.7|5692.7|5686.7|5678.8|5672.8|355
1641222000000|2022-01-03 15:00:00|5688.3|5682.3|5693.2|5687.2|5700.7|5694.7|5679.7|5673.7|340
1641222300000|2022-01-03 15:05:00|5692.7|5686.7|5692.2|5686.2|5695.7|5689.7|5679.7|5673.7|312
1641222600000|2022-01-03 15:10:00|5692.7|5686.7|5688.7|5682.7|5703.1|5697.1|5685.6|5679.6|410
1641222900000|2022-01-03 15:15:00|5689.2|5683.2|5683.7|5677.7|5689.2|5683.2|5676.2|5670.2|402
1641223200000|2022-01-03 15:20:00|5684.2|5678.2|5702.7|5696.7|5702.7|5696.7|5683.7|5677.7|257
1641223500000|2022-01-03 15:25:00|5702.2|5696.2|5690.7|5684.7|5703.2|5697.2|5682.7|5676.7|191
1641223800000|2022-01-03 15:30:00|5690.8|5684.8|5681.2|5675.2|5690.8|5684.8|5679.3|5673.3|153
1641224100000|2022-01-03 15:35:00|5681.7|5675.7|5691.3|5685.3|5693.2|5687.2|5677.7|5671.7|128
1641224400000|2022-01-03 15:40:00|5690.8|5684.8|5700.7|5694.7|5701.2|5695.2|5689.3|5683.3|217
1641224700000|2022-01-03 15:45:00|5700.2|5694.2|5705.7|5699.7|5709.2|5703.2|5691.8|5685.8|288
1641225000000|2022-01-03 15:50:00|5705.8|5699.8|5698.7|5692.7|5705.8|5699.8|5696.8|5690.8|165
1641225300000|2022-01-03 15:55:00|5699.2|5693.2|5687.7|5681.7|5699.7|5693.7|5684.7|5678.7|386
1641225600000|2022-01-03 16:00:00|5687.2|5681.2|5684.2|5678.2|5687.7|5681.7|5674.2|5668.2|226
1641225900000|2022-01-03 16:05:00|5682.7|5676.7|5667.7|5661.7|5683.2|5677.2|5667.7|5661.7|221
1641226200000|2022-01-03 16:10:00|5667.2|5661.2|5664.7|5658.7|5675.8|5669.8|5663.7|5657.7|214
1641226500000|2022-01-03 16:15:00|5664.3|5658.3|5658.7|5652.7|5668.2|5662.2|5654.3|5648.3|216
1641226800000|2022-01-03 16:20:00|5657.8|5651.8|5664.2|5658.2|5665.7|5659.7|5655.8|5649.8|180
1641227100000|2022-01-03 16:25:00|5663.3|5657.3|5660.9|5654.9|5663.3|5657.3|5651.9|5645.9|166
1641227400000|2022-01-03 16:30:00|5660.4|5654.4|5658.8|5652.8|5663.3|5657.3|5652.8|5646.8|132
1641227700000|2022-01-03 16:35:00|5659.2|5653.2|5657.7|5651.7|5660.8|5654.8|5653.8|5647.8|134
1641228000000|2022-01-03 16:40:00|5657.8|5651.8|5649.4|5643.4|5659.8|5653.8|5646.4|5640.4|87
1641228300000|2022-01-03 16:45:00|5649.9|5643.9|5669.8|5663.8|5672.3|5666.3|5648.4|5642.4|174
1641228600000|2022-01-03 16:50:00|5669.9|5663.9|5669.7|5663.7|5672.2|5666.2|5662.2|5656.2|142
1641228900000|2022-01-03 16:55:00|5670.7|5664.7|5668.2|5662.2|5676.3|5670.3|5666.3|5660.3|228
1641229200000|2022-01-03 17:00:00|5667.8|5661.8|5675.7|5669.7|5681.2|5675.2|5666.3|5660.3|199
1641229500000|2022-01-03 17:05:00|5675.8|5669.8|5674.2|5668.2|5685.3|5679.3|5673.7|5667.7|158
1641229800000|2022-01-03 17:10:00|5674.3|5668.3|5678.8|5672.8|5678.8|5672.8|5672.2|5666.2|77
1641230100000|2022-01-03 17:15:00|5679.2|5673.2|5681.7|5675.7|5687.2|5681.2|5677.7|5671.7|125
1641230400000|2022-01-03 17:20:00|5681.3|5675.3|5684.7|5678.7|5685.2|5679.2|5677.4|5671.4|83
1641230700000|2022-01-03 17:25:00|5685.2|5679.2|5680.3|5674.3|5686.2|5680.2|5674.9|5668.9|188
1641231000000|2022-01-03 17:30:00|5680.7|5674.7|5677.9|5671.9|5681.3|5675.3|5673.9|5667.9|129
1641231300000|2022-01-03 17:35:00|5678.3|5672.3|5675.4|5669.4|5684.9|5678.9|5670.4|5664.4|193
1641231600000|2022-01-03 17:40:00|5675.8|5669.8|5674.7|5668.7|5677.7|5671.7|5671.2|5665.2|186
1641231900000|2022-01-03 17:45:00|5676.2|5670.2|5671.2|5665.2|5679.7|5673.7|5668.3|5662.3|166
1641232200000|2022-01-03 17:50:00|5670.7|5664.7|5674.2|5668.2|5674.2|5668.2|5669.2|5663.2|211
1641232500000|2022-01-03 17:55:00|5675.7|5669.7|5677.7|5671.7|5679.2|5673.2|5674.2|5668.2|113
1641232800000|2022-01-03 18:00:00|5678.2|5672.2|5675.8|5669.8|5679.2|5673.2|5674.2|5668.2|61
1641233100000|2022-01-03 18:05:00|5676.2|5670.2|5667.9|5661.9|5676.2|5670.2|5667.3|5661.3|84
1641233400000|2022-01-03 18:10:00|5668.4|5662.4|5664.9|5658.9|5668.4|5662.4|5664.4|5658.4|75
1641233700000|2022-01-03 18:15:00|5665.4|5659.4|5663.9|5657.9|5665.4|5659.4|5663.4|5657.4|117
1641234000000|2022-01-03 18:20:00|5664.4|5658.4|5650.9|5644.9|5664.9|5658.9|5650.4|5644.4|112
1641234300000|2022-01-03 18:25:00|5650.4|5644.4|5654.8|5648.8|5656.9|5650.9|5648.9|5642.9|301
1641234600000|2022-01-03 18:30:00|5655.8|5649.8|5651.3|5645.3|5658.1|5652.1|5651.3|5645.3|50
1641234900000|2022-01-03 18:35:00|5652.3|5646.3|5657.8|5651.8|5658.3|5652.3|5652.3|5646.3|108
1641235200000|2022-01-03 18:40:00|5658.2|5652.2|5647.9|5641.9|5658.7|5652.7|5638.4|5632.4|439
1641235500000|2022-01-03 18:45:00|5647.4|5641.4|5656.3|5650.3|5657.8|5651.8|5644.9|5638.9|206
1641235800000|2022-01-03 18:50:00|5655.8|5649.8|5644.8|5638.8|5655.8|5649.8|5641.9|5635.9|150
1641236100000|2022-01-03 18:55:00|5643.4|5637.4|5644.9|5638.9|5645.4|5639.4|5638.9|5632.9|118
1641236400000|2022-01-03 19:00:00|5644.8|5638.8|5643.8|5637.8|5644.8|5638.8|5638.4|5632.4|254
1641236700000|2022-01-03 19:05:00|5642.9|5636.9|5648.8|5642.8|5650.4|5644.4|5640.4|5634.4|195
1641237000000|2022-01-03 19:10:00|5648.9|5642.9|5646.7|5640.7|5654.2|5648.2|5641.3|5635.3|808
1641237300000|2022-01-03 19:15:00|5646.8|5640.8|5643.6|5637.6|5651.2|5645.2|5642.7|5636.7|421
1641258000000|2022-01-04 01:00:00|5651.7|5645.7|5663.2|5657.2|5672.3|5666.3|5648.7|5642.7|308
1641258300000|2022-01-04 01:05:00|5664.1|5658.1|5666.2|5660.2|5671.3|5665.3|5661.3|5655.3|83
1641258600000|2022-01-04 01:10:00|5665.7|5659.7|5674.3|5668.3|5675.8|5669.8|5663.3|5657.3|94
1641258900000|2022-01-04 01:15:00|5674.8|5668.8|5675.3|5669.3|5679.3|5673.3|5672.8|5666.8|132
1641259200000|2022-01-04 01:20:00|5675.8|5669.8|5668.8|5662.8|5678.3|5672.3|5667.8|5661.8|99
1641259500000|2022-01-04 01:25:00|5669.3|5663.3|5666.8|5660.8|5670.8|5664.8|5662.3|5656.3|86
1641259800000|2022-01-04 01:30:00|5666.3|5660.3|5656.8|5650.8|5669.3|5663.3|5656.8|5650.8|53
1641260100000|2022-01-04 01:35:00|5656.3|5650.3|5655.3|5649.3|5656.3|5650.3|5653.3|5647.3|38
1641260400000|2022-01-04 01:40:00|5654.8|5648.8|5660.2|5654.2|5661.2|5655.2|5651.8|5645.8|28
1641260700000|2022-01-04 01:45:00|5660.7|5654.7|5660.3|5654.3|5662.7|5656.7|5658.3|5652.3|26
1641261000000|2022-01-04 01:50:00|5659.8|5653.8|5655.8|5649.8|5660.2|5654.2|5655.8|5649.8|31
1641261300000|2022-01-04 01:55:00|5655.3|5649.3|5659.2|5653.2|5659.2|5653.2|5653.8|5647.8|12
1641261600000|2022-01-04 02:00:00|5659.3|5653.3|5661.8|5655.8|5661.8|5655.8|5657.8|5651.8|10
1641261900000|2022-01-04 02:05:00|5660.9|5654.9|5659.8|5653.8|5662.3|5656.3|5659.8|5653.8|10
1641262200000|2022-01-04 02:10:00|5660.8|5654.8|5669.3|5663.3|5669.3|5663.3|5660.3|5654.3|18
1641262500000|2022-01-04 02:15:00|5668.8|5662.8|5667.3|5661.3|5670.2|5664.2|5667.3|5661.3|15
1641262800000|2022-01-04 02:20:00|5666.3|5660.3|5666.8|5660.8|5666.8|5660.8|5666.3|5660.3|5
1641263100000|2022-01-04 02:25:00|5666.3|5660.3|5667.3|5661.3|5667.3|5661.3|5664.8|5658.8|6
1641263400000|2022-01-04 02:30:00|5668.7|5662.7|5667.2|5661.2|5669.2|5663.2|5662.3|5656.3|19
1641263700000|2022-01-04 02:35:00|5666.3|5660.3|5672.3|5666.3|5673.8|5667.8|5665.3|5659.3|15
1641264000000|2022-01-04 02:40:00|5672.8|5666.8|5673.3|5667.3|5674.2|5668.2|5669.8|5663.8|14
1641264300000|2022-01-04 02:45:00|5673.8|5667.8|5681.8|5675.8|5681.8|5675.8|5670.3|5664.3|41
1641264600000|2022-01-04 02:50:00|5682.2|5676.2|5674.3|5668.3|5682.2|5676.2|5674.3|5668.3|69
1641264900000|2022-01-04 02:55:00|5674.8|5668.8|5673.7|5667.7|5676.3|5670.3|5671.4|5665.4|13
1641265200000|2022-01-04 03:00:00|5674.2|5668.2|5670.3|5664.3|5675.3|5669.3|5669.4|5663.4|13
1641265500000|2022-01-04 03:05:00|5669.8|5663.8|5672.3|5666.3|5672.7|5666.7|5666.8|5660.8|15
1641265800000|2022-01-04 03:10:00|5671.8|5665.8|5671.8|5665.8|5672.3|5666.3|5667.3|5661.3|39
1641266100000|2022-01-04 03:15:00|5671.7|5665.7|5668.8|5662.8|5671.7|5665.7|5665.4|5659.4|25
1641266400000|2022-01-04 03:20:00|5668.2|5662.2|5668.2|5662.2|5669.2|5663.2|5665.4|5659.4|5
1641266700000|2022-01-04 03:25:00|5667.8|5661.8|5672.3|5666.3|5673.2|5667.2|5666.8|5660.8|19
1641267000000|2022-01-04 03:30:00|5671.4|5665.4|5672.2|5666.2|5672.2|5666.2|5668.4|5662.4|8
1641267300000|2022-01-04 03:35:00|5672.3|5666.3|5670.2|5664.2|5672.8|5666.8|5669.8|5663.8|5
1641267600000|2022-01-04 03:40:00|5669.8|5663.8|5668.4|5662.4|5670.7|5664.7|5667.5|5661.5|5
1641267900000|2022-01-04 03:45:00|5667.9|5661.9|5666.4|5660.4|5669.8|5663.8|5666.4|5660.4|10
1641268200000|2022-01-04 03:50:00|5665.9|5659.9|5666.4|5660.4|5666.8|5660.8|5665.5|5659.5|7
1641268500000|2022-01-04 03:55:00|5665.9|5659.9|5665.9|5659.9|5667.2|5661.2|5665.4|5659.4|7
1641268800000|2022-01-04 04:00:00|5666.3|5660.3|5666.8|5660.8|5667.2|5661.2|5666.3|5660.3|3
1641269100000|2022-01-04 04:05:00|5666.4|5660.4|5667.3|5661.3|5667.3|5661.3|5665.5|5659.5|5
1641269400000|2022-01-04 04:10:00|5668.2|5662.2|5669.6|5663.6|5670.1|5664.1|5667.3|5661.3|6
1641269700000|2022-01-04 04:15:00|5669.2|5663.2|5671.2|5665.2|5671.7|5665.7|5669.2|5663.2|4
1641270000000|2022-01-04 04:20:00|5671.7|5665.7|5669.8|5663.8|5672.2|5666.2|5669.8|5663.8|4
1641270300000|2022-01-04 04:25:00|5669.4|5663.4|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|5
1641270600000|2022-01-04 04:30:00|5669.2|5663.2|5668.8|5662.8|5669.2|5663.2|5667.3|5661.3|27
1641270900000|2022-01-04 04:35:00|5669.3|5663.3|5670.7|5664.7|5670.7|5664.7|5668.4|5662.4|9
1641271200000|2022-01-04 04:40:00|5670.3|5664.3|5671.8|5665.8|5672.3|5666.3|5670.3|5664.3|7
1641271500000|2022-01-04 04:45:00|5672.2|5666.2|5671.8|5665.8|5672.2|5666.2|5670.3|5664.3|3
1641271800000|2022-01-04 04:50:00|5671.4|5665.4|5669.8|5663.8|5671.4|5665.4|5669.3|5663.3|5
1641272100000|2022-01-04 04:55:00|5669.4|5663.4|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|2
1641272400000|2022-01-04 05:00:00|5669.8|5663.8|5668.4|5662.4|5669.8|5663.8|5668.4|5662.4|4
1641272700000|2022-01-04 05:05:00|5666.5|5660.5|5662.8|5656.8|5666.5|5660.5|5660.9|5654.9|15
1641273000000|2022-01-04 05:10:00|5663.2|5657.2|5663.7|5657.7|5664.3|5658.3|5661.3|5655.3|19
1641273300000|2022-01-04 05:15:00|5664.2|5658.2|5667.2|5661.2|5667.2|5661.2|5662.5|5656.5|16
1641273600000|2022-01-04 05:20:00|5667.3|5661.3|5668.3|5662.3|5669.3|5663.3|5666.9|5660.9|21
1641273900000|2022-01-04 05:25:00|5668.4|5662.4|5669.4|5663.4|5670.7|5664.7|5668.3|5662.3|4
1641274200000|2022-01-04 05:30:00|5668.9|5662.9|5671.4|5665.4|5672.2|5666.2|5666.4|5660.4|8
1641274500000|2022-01-04 05:35:00|5670.9|5664.9|5667.8|5661.8|5672.3|5666.3|5667.8|5661.8|15
1641274800000|2022-01-04 05:40:00|5666.4|5660.4|5666.4|5660.4|5667.8|5661.8|5664.8|5658.8|11
1641275100000|2022-01-04 05:45:00|5665.4|5659.4|5658.8|5652.8|5665.4|5659.4|5658.3|5652.3|22
1641275400000|2022-01-04 05:50:00|5658.4|5652.4|5662.2|5656.2|5662.7|5656.7|5654.2|5648.2|15
1641275700000|2022-01-04 05:55:00|5661.7|5655.7|5657.8|5651.8|5662.2|5656.2|5655.8|5649.8|6
1641276000000|2022-01-04 06:00:00|5658.2|5652.2|5651.8|5645.8|5658.2|5652.2|5650.8|5644.8|16
1641276300000|2022-01-04 06:05:00|5651.7|5645.7|5649.3|5643.3|5652.8|5646.8|5647.3|5641.3|10
1641276600000|2022-01-04 06:10:00|5650.2|5644.2|5653.8|5647.8|5654.3|5648.3|5648.8|5642.8|5
1641276900000|2022-01-04 06:15:00|5653.4|5647.4|5655.3|5649.3|5655.7|5649.7|5650.4|5644.4|6
1641277200000|2022-01-04 06:20:00|5654.4|5648.4|5653.3|5647.3|5654.4|5648.4|5652.3|5646.3|3
1641277500000|2022-01-04 06:25:00|5653.8|5647.8|5656.2|5650.2|5658.2|5652.2|5652.8|5646.8|11
1641277800000|2022-01-04 06:30:00|5656.7|5650.7|5662.3|5656.3|5662.3|5656.3|5655.4|5649.4|25
1641278100000|2022-01-04 06:35:00|5662.8|5656.8|5663.2|5657.2|5663.9|5657.9|5659.8|5653.8|6
1641278400000|2022-01-04 06:40:00|5663.3|5657.3|5661.3|5655.3|5667.3|5661.3|5661.3|5655.3|8
1641278700000|2022-01-04 06:45:00|5660.8|5654.8|5661.8|5655.8|5661.8|5655.8|5657.9|5651.9|4
1641279000000|2022-01-04 06:50:00|5660.4|5654.4|5656.9|5650.9|5660.4|5654.4|5655.5|5649.5|6
1641279300000|2022-01-04 06:55:00|5657.3|5651.3|5664.8|5658.8|5665.3|5659.3|5656.8|5650.8|20
1641279600000|2022-01-04 07:00:00|5665.3|5659.3|5664.8|5658.8|5665.7|5659.7|5664.2|5658.2|102
1641279900000|2022-01-04 07:05:00|5665.7|5659.7|5655.4|5649.4|5667.2|5661.2|5654.4|5648.4|109
1641280200000|2022-01-04 07:10:00|5655.8|5649.8|5653.4|5647.4|5655.8|5649.8|5648.9|5642.9|26
1641280500000|2022-01-04 07:15:00|5652.9|5646.9|5646.9|5640.9|5654.9|5648.9|5645.6|5639.6|40
1641280800000|2022-01-04 07:20:00|5647.4|5641.4|5652.9|5646.9|5653.9|5647.9|5646.9|5640.9|8
1641281100000|2022-01-04 07:25:00|5652.5|5646.5|5656.4|5650.4|5659.5|5653.5|5652.5|5646.5|7
1641281400000|2022-01-04 07:30:00|5656.9|5650.9|5658.4|5652.4|5659.4|5653.4|5656.9|5650.9|5
1641281700000|2022-01-04 07:35:00|5658|5652|5663|5657|5664.4|5658.4|5658|5652|11
1641282000000|2022-01-04 07:40:00|5661.9|5655.9|5659.4|5653.4|5662.4|5656.4|5658.5|5652.5|6
1641282300000|2022-01-04 07:45:00|5659.9|5653.9|5662.9|5656.9|5663.9|5657.9|5659.9|5653.9|2
1641282600000|2022-01-04 07:50:00|5662.5|5656.5|5670|5664|5676.9|5670.9|5662.5|5656.5|48
1641282900000|2022-01-04 07:55:00|5668.5|5662.5|5672.9|5666.9|5673.9|5667.9|5668.5|5662.5|9
1641283200000|2022-01-04 08:00:00|5673.4|5667.4|5665.4|5659.4|5674.9|5668.9|5664.4|5658.4|22
1641283500000|2022-01-04 08:05:00|5668.4|5662.4|5675.9|5669.9|5677.9|5671.9|5668.4|5662.4|26
1641283800000|2022-01-04 08:10:00|5676.4|5670.4|5673.9|5667.9|5678.3|5672.3|5673.9|5667.9|9
1641284100000|2022-01-04 08:15:00|5675.4|5669.4|5678.3|5672.3|5679.3|5673.3|5671.5|5665.5|18
1641284400000|2022-01-04 08:20:00|5678.7|5672.7|5679.3|5673.3|5679.3|5673.3|5676.8|5670.8|36
1641284700000|2022-01-04 08:25:00|5678.8|5672.8|5677.3|5671.3|5679.3|5673.3|5676.8|5670.8|16
1641285000000|2022-01-04 08:30:00|5676.8|5670.8|5676.3|5670.3|5677.8|5671.8|5668.3|5662.3|31
1641285300000|2022-01-04 08:35:00|5676.8|5670.8|5677.3|5671.3|5679.3|5673.3|5673.9|5667.9|34
1641285600000|2022-01-04 08:40:00|5676.8|5670.8|5676.8|5670.8|5679.3|5673.3|5676.3|5670.3|19
1641285900000|2022-01-04 08:45:00|5677.3|5671.3|5674.3|5668.3|5678.8|5672.8|5672.3|5666.3|17
1641286200000|2022-01-04 08:50:00|5674.8|5668.8|5681.3|5675.3|5682.3|5676.3|5672.3|5666.3|49
1641286500000|2022-01-04 08:55:00|5682.2|5676.2|5680.3|5674.3|5682.3|5676.3|5679.8|5673.8|24
1641286800000|2022-01-04 09:00:00|5679.8|5673.8|5682.3|5676.3|5682.3|5676.3|5675.3|5669.3|34
1641287100000|2022-01-04 09:05:00|5682.2|5676.2|5696.1|5690.1|5696.1|5690.1|5680.3|5674.3|102
1641287400000|2022-01-04 09:10:00|5696.6|5690.6|5699.6|5693.6|5700.6|5694.6|5693.8|5687.8|29
1641287700000|2022-01-04 09:15:00|5699.7|5693.7|5693.2|5687.2|5701.2|5695.2|5692.2|5686.2|30
1641288000000|2022-01-04 09:20:00|5692.8|5686.8|5698.2|5692.2|5699.6|5693.6|5691.4|5685.4|19
1641288300000|2022-01-04 09:25:00|5698.1|5692.1|5690.2|5684.2|5698.7|5692.7|5689.2|5683.2|39
1641288600000|2022-01-04 09:30:00|5691.1|5685.1|5690.7|5684.7|5692.2|5686.2|5686.7|5680.7|19
1641288900000|2022-01-04 09:35:00|5690.6|5684.6|5690.2|5684.2|5692.7|5686.7|5688.7|5682.7|9
1641289200000|2022-01-04 09:40:00|5690.6|5684.6|5689.2|5683.2|5692.7|5686.7|5688.2|5682.2|16
1641289500000|2022-01-04 09:45:00|5689.7|5683.7|5693.3|5687.3|5693.7|5687.7|5688.2|5682.2|5
1641289800000|2022-01-04 09:50:00|5693.2|5687.2|5697.2|5691.2|5698.2|5692.2|5692.7|5686.7|15
1641290100000|2022-01-04 09:55:00|5698.2|5692.2|5699.2|5693.2|5701.2|5695.2|5695.2|5689.2|25
1641290400000|2022-01-04 10:00:00|5701.1|5695.1|5699.2|5693.2|5701.2|5695.2|5697.2|5691.2|18
1641290700000|2022-01-04 10:05:00|5698.7|5692.7|5698.7|5692.7|5699.2|5693.2|5695.7|5689.7|15
1641291000000|2022-01-04 10:10:00|5699.1|5693.1|5701.2|5695.2|5701.2|5695.2|5699.1|5693.1|20
1641291300000|2022-01-04 10:15:00|5708.1|5702.1|5709.7|5703.7|5712.7|5706.7|5707.7|5701.7|78
1641291600000|2022-01-04 10:20:00|5711|5705|5713.7|5707.7|5717.2|5711.2|5711|5705|43
1641291900000|2022-01-04 10:25:00|5713.2|5707.2|5713.2|5707.2|5715.1|5709.1|5712.7|5706.7|12
1641292200000|2022-01-04 10:30:00|5714.2|5708.2|5716.7|5710.7|5717.7|5711.7|5713.3|5707.3|16
1641292500000|2022-01-04 10:35:00|5717.2|5711.2|5712.2|5706.2|5718.1|5712.1|5712.2|5706.2|27
1641292800000|2022-01-04 10:40:00|5712.6|5706.6|5714.2|5708.2|5716.7|5710.7|5711.6|5705.6|23
1641293100000|2022-01-04 10:45:00|5714.7|5708.7|5714.7|5708.7|5715.8|5709.8|5713.2|5707.2|6
1641293400000|2022-01-04 10:50:00|5716|5710|5714.9|5708.9|5718.3|5712.3|5712.7|5706.7|23
1641293700000|2022-01-04 10:55:00|5714.5|5708.5|5716.3|5710.3|5716.8|5710.8|5714.5|5708.5|11
1641294000000|2022-01-04 11:00:00|5715.8|5709.8|5720.3|5714.3|5722.7|5716.7|5715.8|5709.8|33
1641294300000|2022-01-04 11:05:00|5721.3|5715.3|5715.3|5709.3|5722.3|5716.3|5715.3|5709.3|29
1641294600000|2022-01-04 11:10:00|5714.8|5708.8|5715.3|5709.3|5715.3|5709.3|5709.8|5703.8|33
1641294900000|2022-01-04 11:15:00|5715.8|5709.8|5719.8|5713.8|5721.2|5715.2|5714.8|5708.8|24
1641295200000|2022-01-04 11:20:00|5719.3|5713.3|5711.3|5705.3|5719.3|5713.3|5710.3|5704.3|19
1641295500000|2022-01-04 11:25:00|5710.8|5704.8|5709.8|5703.8|5712.8|5706.8|5707.3|5701.3|15
1641295800000|2022-01-04 11:30:00|5709.3|5703.3|5711.8|5705.8|5712.3|5706.3|5708.3|5702.3|28
1641296100000|2022-01-04 11:35:00|5711.3|5705.3|5709.3|5703.3|5713.3|5707.3|5709.3|5703.3|25
1641296400000|2022-01-04 11:40:00|5709.8|5703.8|5708.3|5702.3|5710.8|5704.8|5706.8|5700.8|21
1641296700000|2022-01-04 11:45:00|5708.8|5702.8|5707.8|5701.8|5708.8|5702.8|5706.8|5700.8|12
1641297000000|2022-01-04 11:50:00|5708.3|5702.3|5708.3|5702.3|5710.2|5704.2|5707.3|5701.3|25
1641297300000|2022-01-04 11:55:00|5707.8|5701.8|5715.3|5709.3|5715.3|5709.3|5707.8|5701.8|35
1641297600000|2022-01-04 12:00:00|5714.8|5708.8|5709.8|5703.8|5715.3|5709.3|5709.8|5703.8|28
1641297900000|2022-01-04 12:05:00|5709.4|5703.4|5719.8|5713.8|5721.3|5715.3|5709.3|5703.3|55
1641298200000|2022-01-04 12:10:00|5720.2|5714.2|5718.3|5712.3|5720.2|5714.2|5715.8|5709.8|70
1641298500000|2022-01-04 12:15:00|5719.3|5713.3|5721.2|5715.2|5721.2|5715.2|5718.3|5712.3|30
1641298800000|2022-01-04 12:20:00|5720.7|5714.7|5710.7|5704.7|5721.1|5715.1|5709.3|5703.3|49
1641299100000|2022-01-04 12:25:00|5711.1|5705.1|5714.8|5708.8|5715.7|5709.7|5710.3|5704.3|20
1641299400000|2022-01-04 12:30:00|5714.3|5708.3|5710.9|5704.9|5714.8|5708.8|5709.4|5703.4|94
1641299700000|2022-01-04 12:35:00|5711.4|5705.4|5710.3|5704.3|5713.8|5707.8|5709.3|5703.3|25
1641300000000|2022-01-04 12:40:00|5709.8|5703.8|5710.8|5704.8|5711.6|5705.6|5707.8|5701.8|35
1641300300000|2022-01-04 12:45:00|5711.3|5705.3|5709.8|5703.8|5713.3|5707.3|5709.8|5703.8|69
1641300600000|2022-01-04 12:50:00|5709.4|5703.4|5710.3|5704.3|5711.3|5705.3|5706.4|5700.4|57
1641300900000|2022-01-04 12:55:00|5709.8|5703.8|5712.8|5706.8|5715.1|5709.1|5709.4|5703.4|36
1641301200000|2022-01-04 13:00:00|5712.7|5706.7|5708.7|5702.7|5714.2|5708.2|5704.6|5698.6|328
1641301500000|2022-01-04 13:05:00|5709.2|5703.2|5712.1|5706.1|5713.2|5707.2|5708.5|5702.5|27
1641301800000|2022-01-04 13:10:00|5711.6|5705.6|5713.2|5707.2|5715.2|5709.2|5710.7|5704.7|101
1641302100000|2022-01-04 13:15:00|5713.7|5707.7|5710.2|5704.2|5713.7|5707.7|5707.2|5701.2|152
1641302400000|2022-01-04 13:20:00|5709.7|5703.7|5712.6|5706.6|5713|5707|5708.7|5702.7|111
1641302700000|2022-01-04 13:25:00|5712.1|5706.1|5709.2|5703.2|5713|5707|5708.1|5702.1|133
1641303000000|2022-01-04 13:30:00|5709.6|5703.6|5709.7|5703.7|5711.2|5705.2|5705.2|5699.2|114
1641303300000|2022-01-04 13:35:00|5710.2|5704.2|5707.2|5701.2|5713.7|5707.7|5705.2|5699.2|77
1641303600000|2022-01-04 13:40:00|5708.2|5702.2|5705.7|5699.7|5711.7|5705.7|5705.7|5699.4|56
1641306600000|2022-01-04 14:30:00|5703.2|5697.2|5735.7|5729.7|5737.7|5731.7|5686.7|5680.7|1199
1641306900000|2022-01-04 14:35:00|5735.6|5729.6|5717.3|5711.3|5742.7|5736.7|5714.7|5708.7|563
1641307200000|2022-01-04 14:40:00|5716.8|5710.8|5717.8|5711.8|5723.2|5717.2|5706.7|5700.7|424
1641307500000|2022-01-04 14:45:00|5718.7|5712.7|5723.2|5717.2|5731.2|5725.2|5718.2|5712.2|452
1641307800000|2022-01-04 14:50:00|5722.8|5716.8|5732.2|5726.2|5740.2|5734.2|5722.2|5716.2|397
1641308100000|2022-01-04 14:55:00|5731.3|5725.3|5734.7|5728.7|5737.7|5731.7|5729.7|5723.7|300
1641308400000|2022-01-04 15:00:00|5734.2|5728.2|5727.7|5721.7|5742.1|5736.1|5721.7|5715.7|383
1641308700000|2022-01-04 15:05:00|5726.8|5720.8|5729.2|5723.2|5734.7|5728.7|5723.7|5717.7|229
1641309000000|2022-01-04 15:10:00|5728.3|5722.3|5743.6|5737.6|5746.2|5740.2|5728.3|5722.3|434
1641309300000|2022-01-04 15:15:00|5744|5738|5733.8|5727.8|5746|5740|5733.3|5727.3|336
1641309600000|2022-01-04 15:20:00|5734.3|5728.3|5738|5732|5744.5|5738.5|5731.5|5725.5|998
1641309900000|2022-01-04 15:25:00|5737.5|5731.5|5737.9|5731.9|5743.4|5737.4|5730|5724|220
1641310200000|2022-01-04 15:30:00|5738.3|5732.3|5739.6|5733.6|5751|5745|5737|5731|507
1641310500000|2022-01-04 15:35:00|5739.1|5733.1|5727.5|5721.5|5740.6|5734.6|5724.6|5718.6|357
1641310800000|2022-01-04 15:40:00|5728.3|5722.3|5745|5739|5748.5|5742.5|5727.5|5721.5|283
1641311100000|2022-01-04 15:45:00|5744.5|5738.5|5756|5750|5762|5756|5744|5738|301
1641311400000|2022-01-04 15:50:00|5755.9|5749.9|5780.3|5774.3|5792.4|5786.4|5752.5|5746.5|754
1641311700000|2022-01-04 15:55:00|5781.8|5775.8|5785.3|5779.3|5786.8|5780.8|5770.8|5764.8|327
1641312000000|2022-01-04 16:00:00|5784.8|5778.8|5775.9|5769.9|5785.8|5779.8|5768.3|5762.3|475
1641312300000|2022-01-04 16:05:00|5776.4|5770.4|5775.9|5769.9|5783.4|5777.4|5773.8|5767.8|292
1641312600000|2022-01-04 16:10:00|5775.4|5769.4|5784.4|5778.4|5788.3|5782.3|5773.9|5767.9|188
1641312900000|2022-01-04 16:15:00|5785.4|5779.4|5791.5|5785.5|5801|5795|5777.5|5771.5|489
1641313200000|2022-01-04 16:20:00|5792|5786|5770|5764|5793.5|5787.5|5767.5|5761.5|247
1641313500000|2022-01-04 16:25:00|5770.5|5764.5|5773|5767|5775.5|5769.5|5766|5760|443
1641313800000|2022-01-04 16:30:00|5772|5766|5790.4|5784.4|5801.9|5795.9|5772|5766|468
1641314100000|2022-01-04 16:35:00|5789.9|5783.9|5774.4|5768.4|5789.9|5783.9|5774.4|5768.4|240
1641314400000|2022-01-04 16:40:00|5774.9|5768.9|5779.8|5773.8|5784.9|5778.9|5774.4|5768.4|175
1641314700000|2022-01-04 16:45:00|5779.4|5773.4|5791.9|5785.9|5793.4|5787.4|5778.9|5772.9|108
1641315000000|2022-01-04 16:50:00|5792.4|5786.4|5795.9|5789.9|5799.3|5793.3|5789.3|5783.3|249
1641315300000|2022-01-04 16:55:00|5795.8|5789.8|5797.2|5791.2|5798.7|5792.7|5792.8|5786.8|194
1641315600000|2022-01-04 17:00:00|5798.2|5792.2|5791.2|5785.2|5803.2|5797.2|5790.2|5784.2|236
1641315900000|2022-01-04 17:05:00|5792.2|5786.2|5789.2|5783.2|5794.2|5788.2|5786.7|5780.7|210
1641316200000|2022-01-04 17:10:00|5788.2|5782.2|5798.7|5792.7|5798.7|5792.7|5787.2|5781.2|230
1641316500000|2022-01-04 17:15:00|5798.2|5792.2|5811.2|5805.2|5821.2|5815.2|5798.2|5792.2|439
1641316800000|2022-01-04 17:20:00|5809.2|5803.2|5808.2|5802.2|5813.2|5807.2|5805.2|5799.2|206
1641317100000|2022-01-04 17:25:00|5808.3|5802.3|5800.2|5794.2|5812.7|5806.7|5798.4|5792.4|391
1641317400000|2022-01-04 17:30:00|5802.7|5796.7|5810.7|5804.7|5812.2|5806.2|5802.2|5796.2|366
1641317700000|2022-01-04 17:35:00|5811.2|5805.2|5800.7|5794.7|5812.7|5806.7|5800.2|5794.2|185
1641318000000|2022-01-04 17:40:00|5802.2|5796.2|5811.7|5805.7|5817.2|5811.2|5801.2|5795.2|255
1641318300000|2022-01-04 17:45:00|5812.7|5806.7|5810.7|5804.7|5822.2|5816.2|5810.2|5804.2|241
1641318600000|2022-01-04 17:50:00|5810.3|5804.3|5813.7|5807.7|5815.2|5809.2|5808.2|5802.2|242
1641318900000|2022-01-04 17:55:00|5813.3|5807.3|5817.2|5811.2|5817.2|5811.2|5810.2|5804.2|196
1641319200000|2022-01-04 18:00:00|5816.7|5810.7|5819.2|5813.2|5819.2|5813.2|5812.3|5806.3|132
1641319500000|2022-01-04 18:05:00|5820.2|5814.2|5815.2|5809.2|5821|5815|5815.2|5809.2|341
1641319800000|2022-01-04 18:10:00|5816.2|5810.2|5819.7|5813.7|5820.2|5814.2|5814.2|5808.2|165
1641320100000|2022-01-04 18:15:00|5819.2|5813.2|5824.9|5818.9|5832.7|5826.7|5819.2|5813.2|884
1641320400000|2022-01-04 18:20:00|5823.9|5817.9|5835.4|5829.4|5836.4|5830.4|5823.9|5817.9|272
1641320700000|2022-01-04 18:25:00|5835|5829|5839.5|5833.5|5840.9|5834.9|5832|5826|179
1641321000000|2022-01-04 18:30:00|5840|5834|5837.4|5831.4|5842.5|5836.5|5833|5827|178
1641321300000|2022-01-04 18:35:00|5837.5|5831.5|5832.9|5826.9|5842|5836|5830|5824|166
1641321600000|2022-01-04 18:40:00|5832.4|5826.4|5838.8|5832.8|5840.8|5834.8|5831|5825|163
1641321900000|2022-01-04 18:45:00|5839.3|5833.3|5841.3|5835.3|5841.8|5835.8|5837.8|5831.8|169
1641322200000|2022-01-04 18:50:00|5840.4|5834.4|5841.9|5835.9|5846|5840|5835.5|5829.5|317
1641322500000|2022-01-04 18:55:00|5843|5837|5847|5841|5850.3|5844.3|5840.4|5834.4|258
1641322800000|2022-01-04 19:00:00|5845.5|5839.5|5849.8|5843.8|5853.8|5847.8|5844.4|5838.4|509
1641323100000|2022-01-04 19:05:00|5850.4|5844.4|5839.3|5833.3|5857.8|5851.8|5835.3|5829.3|568
1641323400000|2022-01-04 19:10:00|5839.8|5833.8|5844.4|5838.4|5846|5840|5824.3|5818.3|1299
1641323700000|2022-01-04 19:15:00|5844.5|5838.5|5846.3|5840.3|5849.1|5843.1|5832|5826|527
1641344400000|2022-01-05 01:00:00|5843.3|5837.3|5830.7|5824.7|5846.3|5840.3|5827.6|5821.6|249
1641344700000|2022-01-05 01:05:00|5831.7|5825.7|5851.6|5845.6|5853|5847|5831.7|5825.7|186
1641345000000|2022-01-05 01:10:00|5851.1|5845.1|5878|5872|5878.9|5872.9|5845.1|5839.1|253
1641345300000|2022-01-05 01:15:00|5877.9|5871.9|5876.9|5870.9|5880.4|5874.4|5875|5869|167
1641345600000|2022-01-05 01:20:00|5876.5|5870.5|5873.9|5867.9|5876.9|5870.9|5873|5867|98
1641345900000|2022-01-05 01:25:00|5876.4|5870.4|5875.9|5869.9|5880.4|5874.4|5873.4|5867.4|68
1641346200000|2022-01-05 01:30:00|5875.4|5869.4|5859.4|5853.4|5875.9|5869.9|5856.9|5850.9|95
1641346500000|2022-01-05 01:35:00|5858.9|5852.9|5849.4|5843.4|5862.2|5856.2|5847.4|5841.4|91
1641346800000|2022-01-05 01:40:00|5848.9|5842.9|5835.1|5829.1|5848.9|5842.9|5831.8|5825.8|103
1641347100000|2022-01-05 01:45:00|5834.2|5828.2|5836.1|5830.1|5837.6|5831.6|5832.6|5826.6|34
1641347400000|2022-01-05 01:50:00|5836.5|5830.5|5836.6|5830.6|5839.5|5833.5|5834.6|5828.6|32
1641347700000|2022-01-05 01:55:00|5837|5831|5839.6|5833.6|5847|5841|5835.6|5829.6|28
1641348000000|2022-01-05 02:00:00|5841.1|5835.1|5842.1|5836.1|5843.6|5837.6|5838.6|5832.6|25
1641348300000|2022-01-05 02:05:00|5841.6|5835.6|5832.6|5826.6|5841.6|5835.6|5828.1|5822.1|17
1641348600000|2022-01-05 02:10:00|5832.1|5826.1|5835.6|5829.6|5836.5|5830.5|5829.1|5823.1|16
1641348900000|2022-01-05 02:15:00|5835.5|5829.5|5832.6|5826.6|5835.5|5829.5|5831.2|5825.2|10
1641349200000|2022-01-05 02:20:00|5833|5827|5832.6|5826.6|5833.5|5827.5|5832.1|5826.1|4
1641349500000|2022-01-05 02:25:00|5832.1|5826.1|5832.6|5826.6|5834|5828|5832.1|5826.1|5
1641349800000|2022-01-05 02:30:00|5832.1|5826.1|5838.6|5832.6|5839|5833|5831.1|5825.1|6
1641350100000|2022-01-05 02:35:00|5839.1|5833.1|5829.6|5823.6|5839.1|5833.1|5829.1|5823.1|20
1641350400000|2022-01-05 02:40:00|5829.1|5823.1|5831.6|5825.6|5834.6|5828.6|5829.1|5823.1|12
1641350700000|2022-01-05 02:45:00|5830.7|5824.7|5835.5|5829.5|5836|5830|5830.6|5824.6|6
1641351000000|2022-01-05 02:50:00|5835.1|5829.1|5838|5832|5838.5|5832.5|5834.6|5828.6|0
1641351300000|2022-01-05 02:55:00|5837.6|5831.6|5843.6|5837.6|5844|5838|5836.6|5830.6|25
1641351600000|2022-01-05 03:00:00|5844|5838|5842.1|5836.1|5845.1|5839.1|5842.1|5836.1|27
1641351900000|2022-01-05 03:05:00|5841.6|5835.6|5836.5|5830.5|5845.1|5839.1|5835.1|5829.1|15
1641352200000|2022-01-05 03:10:00|5836.1|5830.1|5831.6|5825.6|5836.5|5830.5|5831.6|5825.6|11
1641352500000|2022-01-05 03:15:00|5832.1|5826.1|5830.1|5824.1|5832.1|5826.1|5829.6|5823.6|9
1641352800000|2022-01-05 03:20:00|5830.5|5824.5|5830.5|5824.5|5832.1|5826.1|5829.6|5823.6|7
1641353100000|2022-01-05 03:25:00|5829.6|5823.6|5827.1|5821.1|5830.5|5824.5|5826.6|5820.6|17
1641353400000|2022-01-05 03:30:00|5826.6|5820.6|5824.6|5818.6|5827.1|5821.1|5824.1|5818.1|17
1641353700000|2022-01-05 03:35:00|5824.1|5818.1|5824.6|5818.6|5824.6|5818.6|5823.6|5817.6|16
1641354000000|2022-01-05 03:40:00|5829.1|5823.1|5834.1|5828.1|5834.5|5828.5|5827.6|5821.6|24
1641354300000|2022-01-05 03:45:00|5833.5|5827.5|5830.1|5824.1|5833.5|5827.5|5830.1|5824.1|5
1641354600000|2022-01-05 03:50:00|5830.6|5824.6|5828.1|5822.1|5832.6|5826.6|5827.6|5821.6|8
1641354900000|2022-01-05 03:55:00|5828.2|5822.2|5833.1|5827.1|5833.1|5827.1|5828.2|5822.2|60
1641355200000|2022-01-05 04:00:00|5832.6|5826.6|5832.6|5826.6|5833.6|5827.6|5832.6|5826.6|4
1641355500000|2022-01-05 04:05:00|5832.1|5826.1|5828.1|5822.1|5832.1|5826.1|5828.1|5822.1|8
1641355800000|2022-01-05 04:10:00|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.1|5821.1|4
1641356100000|2022-01-05 04:15:00|5827.1|5821.1|5826.1|5820.1|5827.1|5821.1|5826.1|5820.1|4
1641356400000|2022-01-05 04:20:00|5826.6|5820.6|5828.1|5822.1|5828.5|5822.5|5826.6|5820.6|7
1641356700000|2022-01-05 04:25:00|5828.5|5822.5|5824.1|5818.1|5828.5|5822.5|5823.5|5817.5|16
1641357000000|2022-01-05 04:30:00|5823.6|5817.6|5823.6|5817.6|5824.1|5818.1|5823.6|5817.6|31
1641357300000|2022-01-05 04:35:00|5824.1|5818.1|5823.6|5817.6|5824.1|5818.1|5823.6|5817.6|8
1641357600000|2022-01-05 04:40:00|5824.5|5818.5|5825.5|5819.5|5825.5|5819.5|5824.5|5818.5|1
1641357900000|2022-01-05 04:45:00|5824.1|5818.1|5825|5819|5825|5819|5824.1|5818.1|1
1641358200000|2022-01-05 04:50:00|5825.1|5819.1|5826|5820|5826|5820|5825.1|5819.1|4
1641358500000|2022-01-05 04:55:00|5828.5|5822.5|5830.9|5824.9|5830.9|5824.9|5828.5|5822.5|105
1641358800000|2022-01-05 05:00:00|5831.4|5825.4|5837|5831|5837|5831|5831.4|5825.4|6
1641359100000|2022-01-05 05:05:00|5837.4|5831.4|5838.5|5832.5|5840.4|5834.4|5837.4|5831.4|5
1641359400000|2022-01-05 05:10:00|5838|5832|5838.4|5832.4|5838.9|5832.9|5835.6|5829.6|2
1641359700000|2022-01-05 05:15:00|5837.6|5831.6|5838.4|5832.4|5838.9|5832.9|5836.6|5830.6|4
1641360000000|2022-01-05 05:20:00|5838.9|5832.9|5837.9|5831.9|5839.5|5833.5|5837.9|5831.9|0
1641360300000|2022-01-05 05:25:00|5837.4|5831.4|5834.9|5828.9|5837.4|5831.4|5834.9|5828.9|6
1641360600000|2022-01-05 05:30:00|5836.4|5830.4|5839.4|5833.4|5840.9|5834.9|5836.4|5830.4|5
1641360900000|2022-01-05 05:35:00|5839.9|5833.9|5844.4|5838.4|5844.4|5838.4|5839.9|5833.9|1
1641361200000|2022-01-05 05:40:00|5844.5|5838.5|5842.5|5836.5|5845.4|5839.4|5842.5|5836.5|0
1641361500000|2022-01-05 05:45:00|5842.9|5836.9|5835.4|5829.4|5843.4|5837.4|5832.5|5826.5|39
1641361800000|2022-01-05 05:50:00|5835|5829|5830.5|5824.5|5835.4|5829.4|5830.5|5824.5|7
1641362100000|2022-01-05 05:55:00|5830.4|5824.4|5828.9|5822.9|5830.4|5824.4|5827.9|5821.9|3
1641362400000|2022-01-05 06:00:00|5828.4|5822.4|5829.4|5823.4|5830.3|5824.3|5825.4|5819.4|8
1641362700000|2022-01-05 06:05:00|5829.9|5823.9|5828.4|5822.4|5832.9|5826.9|5828.4|5822.4|6
1641363000000|2022-01-05 06:10:00|5827.4|5821.4|5835.4|5829.4|5836|5830|5827.4|5821.4|8
1641363300000|2022-01-05 06:15:00|5834.5|5828.5|5842.5|5836.5|5843.9|5837.9|5834.5|5828.5|9
1641363600000|2022-01-05 06:20:00|5842.9|5836.9|5844|5838|5849.5|5843.5|5842.9|5836.9|9
1641363900000|2022-01-05 06:25:00|5843.5|5837.5|5836.9|5830.9|5845|5839|5836.9|5830.9|20
1641364200000|2022-01-05 06:30:00|5836.5|5830.5|5837.5|5831.5|5838.9|5832.9|5832.5|5826.5|15
1641364500000|2022-01-05 06:35:00|5837.4|5831.4|5831.4|5825.4|5837.4|5831.4|5830.4|5824.4|16
1641364800000|2022-01-05 06:40:00|5830.9|5824.9|5826.5|5820.5|5830.9|5824.9|5826.5|5820.5|15
1641365100000|2022-01-05 06:45:00|5826.6|5820.6|5831|5825|5833.9|5827.9|5826.6|5820.6|16
1641365400000|2022-01-05 06:50:00|5830|5824|5827.5|5821.5|5830.9|5824.9|5824.5|5818.5|10
1641365700000|2022-01-05 06:55:00|5827.9|5821.9|5828|5822|5830.4|5824.4|5826|5820|8
1641366000000|2022-01-05 07:00:00|5828.5|5822.5|5826.9|5820.9|5828.9|5822.9|5826.4|5820.4|17
1641366300000|2022-01-05 07:05:00|5827.4|5821.4|5830.4|5824.4|5832.4|5826.4|5827.4|5821.4|9
1641366600000|2022-01-05 07:10:00|5830|5824|5829.5|5823.5|5831|5825|5828.5|5822.5|9
1641366900000|2022-01-05 07:15:00|5827.5|5821.5|5826|5820|5828.5|5822.5|5825.5|5819.5|31
1641367200000|2022-01-05 07:20:00|5826.4|5820.4|5825.5|5819.5|5828.5|5822.5|5825.5|5819.5|11
1641367500000|2022-01-05 07:25:00|5825.9|5819.9|5828.9|5822.9|5830.9|5824.9|5825.4|5819.4|12
1641367800000|2022-01-05 07:30:00|5828.4|5822.4|5831.4|5825.4|5832.4|5826.4|5828.4|5822.4|10
1641368100000|2022-01-05 07:35:00|5832.3|5826.3|5834.4|5828.4|5834.4|5828.4|5831.4|5825.4|7
1641368400000|2022-01-05 07:40:00|5831.9|5825.9|5833.9|5827.9|5834.9|5828.9|5829.9|5823.9|47
1641368700000|2022-01-05 07:45:00|5833.4|5827.4|5837.4|5831.4|5838.9|5832.9|5833.4|5827.4|18
1641369000000|2022-01-05 07:50:00|5836.9|5830.9|5836.8|5830.8|5837.4|5831.4|5834|5828|8
1641369300000|2022-01-05 07:55:00|5836.9|5830.9|5834.9|5828.9|5836.9|5830.9|5834|5828|6
1641369600000|2022-01-05 08:00:00|5835.4|5829.4|5835.9|5829.9|5836.9|5830.9|5834|5828|11
1641369900000|2022-01-05 08:05:00|5835.4|5829.4|5834.9|5828.9|5835.9|5829.9|5833.4|5827.4|11
1641370200000|2022-01-05 08:10:00|5834.5|5828.5|5840.4|5834.4|5841.4|5835.4|5833.9|5827.9|43
1641370500000|2022-01-05 08:15:00|5840.8|5834.8|5852.4|5846.4|5853.9|5847.9|5840.8|5834.8|50
1641370800000|2022-01-05 08:20:00|5852|5846|5855.7|5849.7|5861.1|5855.1|5848.5|5842.5|102
1641371100000|2022-01-05 08:25:00|5855.3|5849.3|5849.7|5843.7|5855.3|5849.3|5843.9|5837.9|42
1641371400000|2022-01-05 08:30:00|5850.2|5844.2|5858.4|5852.4|5859.9|5853.9|5849.5|5843.5|43
1641371700000|2022-01-05 08:35:00|5858.9|5852.9|5860.4|5854.4|5866.9|5860.9|5858.8|5852.8|127
1641372000000|2022-01-05 08:40:00|5859.9|5853.9|5853.9|5847.9|5859.9|5853.9|5853.5|5847.5|29
1641372300000|2022-01-05 08:45:00|5854.4|5848.4|5853.9|5847.9|5855.9|5849.9|5853.4|5847.4|29
1641372600000|2022-01-05 08:50:00|5853.5|5847.5|5857.4|5851.4|5859.9|5853.9|5853.4|5847.4|29
1641372900000|2022-01-05 08:55:00|5857|5851|5856.9|5850.9|5858.4|5852.4|5853.4|5847.4|17
1641373200000|2022-01-05 09:00:00|5856.5|5850.5|5853.9|5847.9|5859.4|5853.4|5852.5|5846.5|30
1641373500000|2022-01-05 09:05:00|5853.5|5847.5|5855.4|5849.4|5856.4|5850.4|5853.5|5847.5|5
1641373800000|2022-01-05 09:10:00|5856.4|5850.4|5867.3|5861.3|5867.3|5861.3|5855.4|5849.4|47
1641374100000|2022-01-05 09:15:00|5868.7|5862.7|5864.8|5858.8|5875.7|5869.7|5862.5|5856.5|80
1641374400000|2022-01-05 09:20:00|5863.8|5857.8|5868.3|5862.3|5876.8|5870.8|5863.4|5857.4|49
1641374700000|2022-01-05 09:25:00|5868.7|5862.7|5873.7|5867.7|5874.7|5868.7|5866.3|5860.3|18
1641375000000|2022-01-05 09:30:00|5873.8|5867.8|5878.3|5872.3|5879.3|5873.3|5873.8|5867.8|111
1641375300000|2022-01-05 09:35:00|5879.3|5873.3|5885.4|5879.4|5888.5|5882.5|5878.3|5872.3|136
1641375600000|2022-01-05 09:40:00|5884.6|5878.6|5896.4|5890.4|5898|5892|5880.4|5874.4|172
1641375900000|2022-01-05 09:45:00|5895.9|5889.9|5896.9|5890.9|5899|5893|5890.4|5884.4|178
1641376200000|2022-01-05 09:50:00|5896.5|5890.5|5906.7|5900.7|5915.3|5909.3|5896|5890|210
1641376500000|2022-01-05 09:55:00|5908.2|5902.2|5909.7|5903.7|5914.7|5908.7|5906.9|5900.9|39
1641376800000|2022-01-05 10:00:00|5909.2|5903.2|5906.2|5900.2|5910.4|5904.4|5905.7|5899.7|77
1641377100000|2022-01-05 10:05:00|5904.8|5898.8|5894.4|5888.4|5904.8|5898.8|5889.9|5883.9|56
1641377400000|2022-01-05 10:10:00|5894.8|5888.8|5889.9|5883.9|5900.3|5894.3|5889.9|5883.9|39
1641377700000|2022-01-05 10:15:00|5889.4|5883.4|5885.4|5879.4|5890.4|5884.4|5885.4|5879.4|16
1641378000000|2022-01-05 10:20:00|5884.9|5878.9|5888.4|5882.4|5888.9|5882.9|5884.1|5878.1|41
1641378300000|2022-01-05 10:25:00|5886.9|5880.9|5895.9|5889.9|5896.9|5890.9|5886.1|5880.1|23
1641378600000|2022-01-05 10:30:00|5895.4|5889.4|5892.4|5886.4|5895.4|5889.4|5891.4|5885.4|12
1641378900000|2022-01-05 10:35:00|5891.9|5885.9|5894|5888|5896.5|5890.5|5891.9|5885.9|43
1641379200000|2022-01-05 10:40:00|5892.6|5886.6|5892|5886|5895.5|5889.5|5890.5|5884.5|29
1641379500000|2022-01-05 10:45:00|5891.1|5885.1|5888.7|5882.7|5891.1|5885.1|5888|5882|31
1641379800000|2022-01-05 10:50:00|5888.2|5882.2|5883.6|5877.6|5890.7|5884.7|5882.1|5876.1|23
1641380100000|2022-01-05 10:55:00|5884.1|5878.1|5884.6|5878.6|5885.6|5879.6|5882|5876|18
1641380400000|2022-01-05 11:00:00|5883.1|5877.1|5877.1|5871.1|5884|5878|5877.1|5871.1|18
1641380700000|2022-01-05 11:05:00|5879.1|5873.1|5884.1|5878.1|5884.1|5878.1|5874.6|5868.6|28
1641381000000|2022-01-05 11:10:00|5883.2|5877.2|5883.1|5877.1|5884.6|5878.6|5881.1|5875.1|16
1641381300000|2022-01-05 11:15:00|5882.6|5876.6|5881.6|5875.6|5885|5879|5880.1|5874.1|11
1641381600000|2022-01-05 11:20:00|5882|5876|5891.6|5885.6|5893.5|5887.5|5880.4|5874.4|47
1641381900000|2022-01-05 11:25:00|5891.1|5885.1|5886.1|5880.1|5891.1|5885.1|5883.1|5877.1|9
1641382200000|2022-01-05 11:30:00|5886.6|5880.6|5877.6|5871.6|5886.6|5880.6|5877.6|5871.6|16
1641382500000|2022-01-05 11:35:00|5878.1|5872.1|5880.6|5874.6|5880.6|5874.6|5878.1|5872.1|5
1641382800000|2022-01-05 11:40:00|5880.2|5874.2|5879.5|5873.5|5884.1|5878.1|5873.1|5867.1|61
1641383100000|2022-01-05 11:45:00|5879.4|5873.4|5877.5|5871.5|5881|5875|5876.6|5870.6|11
1641383400000|2022-01-05 11:50:00|5877.4|5871.4|5876.1|5870.1|5879.6|5873.6|5873.6|5867.6|23
1641383700000|2022-01-05 11:55:00|5876.5|5870.5|5876.1|5870.1|5878.1|5872.1|5875.6|5869.6|10
1641384000000|2022-01-05 12:00:00|5875.6|5869.6|5884.1|5878.1|5884.1|5878.1|5875.6|5869.6|22
1641384300000|2022-01-05 12:05:00|5883.6|5877.6|5884.1|5878.1|5888.6|5882.6|5882.1|5876.1|18
1641384600000|2022-01-05 12:10:00|5883.6|5877.6|5883.6|5877.6|5886.4|5880.4|5881.1|5875.1|25
1641384900000|2022-01-05 12:15:00|5885.5|5879.5|5893.6|5887.6|5894|5888|5882.1|5876.1|71
1641385200000|2022-01-05 12:20:00|5893|5887|5894.6|5888.6|5894.6|5888.6|5892.6|5886.6|49
1641385500000|2022-01-05 12:25:00|5895.9|5889.9|5895.6|5889.6|5898.9|5892.9|5894.6|5888.6|49
1641385800000|2022-01-05 12:30:00|5895.5|5889.5|5898.6|5892.6|5899.1|5893.1|5894.9|5888.9|27
1641386100000|2022-01-05 12:35:00|5899|5893|5894.1|5888.1|5899|5893|5894.1|5888.1|19
1641386400000|2022-01-05 12:40:00|5894.2|5888.2|5893.6|5887.6|5896.9|5890.9|5893.6|5887.6|31
1641386700000|2022-01-05 12:45:00|5893.1|5887.1|5891.2|5885.2|5893.6|5887.6|5889.6|5883.6|35
1641387000000|2022-01-05 12:50:00|5890.1|5884.1|5889.1|5883.1|5890.1|5884.1|5884.2|5878.2|56
1641387300000|2022-01-05 12:55:00|5888.6|5882.6|5887.8|5881.8|5888.6|5882.6|5884.9|5878.9|24
1641387600000|2022-01-05 13:00:00|5887.3|5881.3|5888.6|5882.6|5888.6|5882.6|5884.2|5878.2|50
1641387900000|2022-01-05 13:05:00|5889.1|5883.1|5885.2|5879.2|5892.1|5886.1|5885.2|5879.2|79
1641388200000|2022-01-05 13:10:00|5884.7|5878.7|5887.6|5881.6|5888.1|5882.1|5883|5877|75
1641388500000|2022-01-05 13:15:00|5887.2|5881.2|5885.1|5879.1|5889.6|5883.6|5882.2|5876.2|32
1641388800000|2022-01-05 13:20:00|5884.6|5878.6|5889.5|5883.5|5891.1|5885.1|5884.2|5878.2|20
1641389100000|2022-01-05 13:25:00|5890|5884|5891.6|5885.6|5896.1|5890.1|5888.6|5882.6|87
1641389400000|2022-01-05 13:30:00|5892.1|5886.1|5892.7|5886.7|5894.6|5888.6|5889.2|5883.2|42
1641389700000|2022-01-05 13:35:00|5893.1|5887.1|5883.7|5877.7|5893.1|5887.1|5883.7|5877.7|49
1641390000000|2022-01-05 13:40:00|5883.8|5877.8|5885.1|5879.1|5889.6|5883.6|5883.7|5877.7|34
1641393000000|2022-01-05 14:30:00|5888.8|5882.8|5885.1|5879.1|5914.1|5908.1|5883.6|5877.6|1266
1641393300000|2022-01-05 14:35:00|5884.6|5878.6|5883.1|5877.1|5900|5894|5881.5|5875.5|574
1641393600000|2022-01-05 14:40:00|5886|5880|5900.5|5894.5|5906.5|5900.5|5884.6|5878.6|529
1641393900000|2022-01-05 14:45:00|5901.5|5895.5|5884.5|5878.5|5921.2|5915.2|5883|5877|595
1641394200000|2022-01-05 14:50:00|5885|5879|5884.5|5878.5|5897.6|5891.6|5883|5877|320
1641394500000|2022-01-05 14:55:00|5884.9|5878.9|5878.5|5872.5|5887.1|5881.1|5864.1|5858.1|462
1641394800000|2022-01-05 15:00:00|5878.6|5872.6|5869.6|5863.6|5879.4|5873.4|5863.1|5857.1|522
1641395100000|2022-01-05 15:05:00|5870|5864|5879|5873|5881.9|5875.9|5858.2|5852.2|409
1641395400000|2022-01-05 15:10:00|5879.1|5873.1|5894.1|5888.1|5894.1|5888.1|5879|5873|259
1641395700000|2022-01-05 15:15:00|5894|5888|5889.4|5883.4|5898.5|5892.5|5887|5881|361
1641396000000|2022-01-05 15:20:00|5889.5|5883.5|5896.1|5890.1|5897|5891|5884.4|5878.4|179
1641396300000|2022-01-05 15:25:00|5891.5|5885.5|5896.5|5890.5|5903.5|5897.5|5891.5|5885.5|213
1641396600000|2022-01-05 15:30:00|5897|5891|5914.4|5908.4|5914.4|5908.4|5886.5|5880.5|338
1641396900000|2022-01-05 15:35:00|5914.3|5908.3|5926.9|5920.9|5932.5|5926.5|5914.3|5908.3|885
1641397200000|2022-01-05 15:40:00|5926|5920|5921.5|5915.5|5928.5|5922.5|5916.5|5910.5|257
1641397500000|2022-01-05 15:45:00|5921.9|5915.9|5944|5938|5945|5939|5921.9|5915.9|454
1641397800000|2022-01-05 15:50:00|5945|5939|5947.5|5941.5|5949|5943|5932.1|5926.1|569
1641398100000|2022-01-05 15:55:00|5948|5942|5945.6|5939.6|5948|5942|5932.4|5926.4|391
1641398400000|2022-01-05 16:00:00|5945.1|5939.1|5933|5927|5945.1|5939.1|5931.5|5925.5|236
1641398700000|2022-01-05 16:05:00|5934.5|5928.5|5936.4|5930.4|5941.9|5935.9|5932.4|5926.4|230
1641399000000|2022-01-05 16:10:00|5936|5930|5939.4|5933.4|5945.9|5939.9|5936|5930|361
1641399300000|2022-01-05 16:15:00|5938.4|5932.4|5944.6|5938.6|5945.1|5939.1|5937|5931|120
1641399600000|2022-01-05 16:20:00|5944.1|5938.1|5941|5935|5944.6|5938.6|5935.5|5929.5|149
1641399900000|2022-01-05 16:25:00|5941.4|5935.4|5947|5941|5948.8|5942.8|5940|5934|280
1641400200000|2022-01-05 16:30:00|5947.9|5941.9|5945.4|5939.4|5948.9|5942.9|5941.4|5935.4|218
1641400500000|2022-01-05 16:35:00|5945.5|5939.5|5930.5|5924.5|5946.4|5940.4|5930|5924|203
1641400800000|2022-01-05 16:40:00|5931.3|5925.3|5932.5|5926.5|5933.5|5927.5|5929.9|5923.9|189
1641401100000|2022-01-05 16:45:00|5932.1|5926.1|5948.9|5942.9|5948.9|5942.9|5932|5926|339
1641401400000|2022-01-05 16:50:00|5948.4|5942.4|5952|5946|5956|5950|5945.5|5939.5|421
1641401700000|2022-01-05 16:55:00|5951.5|5945.5|5949.5|5943.5|5954|5948|5946.1|5940.1|223
1641402000000|2022-01-05 17:00:00|5950.4|5944.4|5954.5|5948.5|5955|5949|5943|5937|236
1641402300000|2022-01-05 17:05:00|5954.9|5948.9|5945.5|5939.5|5958.9|5952.9|5944|5938|282
1641402600000|2022-01-05 17:10:00|5946.1|5940.1|5949|5943|5954|5948|5940.4|5934.4|192
1641402900000|2022-01-05 17:15:00|5949.5|5943.5|5942.6|5936.6|5949.5|5943.5|5939|5933|263
1641403200000|2022-01-05 17:20:00|5943|5937|5953|5947|5954.5|5948.5|5942.5|5936.5|195
1641403500000|2022-01-05 17:25:00|5952.5|5946.5|5955.8|5949.8|5955.8|5949.8|5949|5943|224
1641403800000|2022-01-05 17:30:00|5956.8|5950.8|5941.9|5935.9|5956.8|5950.8|5940.5|5934.5|203
1641404100000|2022-01-05 17:35:00|5941.3|5935.3|5937.3|5931.3|5941.9|5935.9|5934.8|5928.8|148
1641404400000|2022-01-05 17:40:00|5937.8|5931.8|5939.9|5933.9|5940.3|5934.3|5934.8|5928.8|173
1641404700000|2022-01-05 17:45:00|5940.3|5934.3|5936.8|5930.8|5940.9|5934.9|5934.8|5928.8|189
1641405000000|2022-01-05 17:50:00|5937.3|5931.3|5939.3|5933.3|5940.8|5934.8|5926.9|5920.9|249
1641405300000|2022-01-05 17:55:00|5940.3|5934.3|5949.3|5943.3|5949.8|5943.8|5940.3|5934.3|152
1641405600000|2022-01-05 18:00:00|5948.3|5942.3|5956.3|5950.3|5957.8|5951.8|5946.8|5940.8|219
1641405900000|2022-01-05 18:05:00|5956.4|5950.4|5960.3|5954.3|5960.9|5954.9|5956.4|5950.4|132
1641406200000|2022-01-05 18:10:00|5959.9|5953.9|5960.8|5954.8|5960.9|5954.9|5957.8|5951.8|121
1641406500000|2022-01-05 18:15:00|5960.7|5954.7|5958.3|5952.3|5962.9|5956.9|5954.8|5948.8|223
1641406800000|2022-01-05 18:20:00|5957.4|5951.4|5963.2|5957.2|5966.6|5960.6|5956.8|5950.8|587
1641407100000|2022-01-05 18:25:00|5963.6|5957.6|5966.2|5960.2|5966.7|5960.7|5961.7|5955.7|139
1641407400000|2022-01-05 18:30:00|5966.7|5960.7|5964.5|5958.5|5969.7|5963.7|5962|5956|1210
1641407700000|2022-01-05 18:35:00|5964|5958|5953.5|5947.5|5968.5|5962.5|5949.9|5943.9|492
1641408000000|2022-01-05 18:40:00|5954|5948|5956.1|5950.1|5956.1|5950.1|5948.1|5942.1|273
1641408300000|2022-01-05 18:45:00|5955.7|5949.7|5957.6|5951.6|5958|5952|5952.7|5946.7|183
1641408600000|2022-01-05 18:50:00|5956.1|5950.1|5957.5|5951.5|5958.5|5952.5|5953.6|5947.6|180
1641408900000|2022-01-05 18:55:00|5958|5952|5953|5947|5958.5|5952.5|5948.5|5942.5|185
1641409200000|2022-01-05 19:00:00|5952.6|5946.6|5956.1|5950.1|5956.5|5950.5|5944.8|5938.8|408
1641409500000|2022-01-05 19:05:00|5955.7|5949.7|5950.1|5944.1|5956.1|5950.1|5947.8|5941.8|339
1641409800000|2022-01-05 19:10:00|5949.7|5943.7|5944.6|5938.6|5952.1|5946.1|5941.4|5935.4|2349
1641410100000|2022-01-05 19:15:00|5945.4|5939.4|5939.4|5933.4|5945.4|5939.4|5935.1|5929.1|1161
1641430800000|2022-01-06 01:00:00|5933.2|5927.2|5925.6|5919.6|5933.2|5927.2|5913|5907|363
1641431100000|2022-01-06 01:05:00|5925.2|5919.2|5915.6|5909.6|5926.1|5920.1|5910.7|5904.7|258
1641431400000|2022-01-06 01:10:00|5915.2|5909.2|5922|5916|5925.1|5919.1|5912.6|5906.6|145
1641431700000|2022-01-06 01:15:00|5921.1|5915.1|5912.4|5906.4|5923.7|5917.7|5912.1|5906.1|65
1641432000000|2022-01-06 01:20:00|5914.8|5908.8|5894.1|5888.1|5915.2|5909.2|5894.1|5888.1|373
1641432300000|2022-01-06 01:25:00|5893.6|5887.6|5887.9|5881.9|5897.1|5891.1|5887.5|5881.5|271
1641432600000|2022-01-06 01:30:00|5888.4|5882.4|5893.1|5887.1|5894.4|5888.4|5887|5881|115
1641432900000|2022-01-06 01:35:00|5893.5|5887.5|5894.4|5888.4|5895.4|5889.4|5891.4|5885.4|38
1641433200000|2022-01-06 01:40:00|5893|5887|5891.9|5885.9|5895.4|5889.4|5890.9|5884.9|43
1641433500000|2022-01-06 01:45:00|5892.4|5886.4|5888.9|5882.9|5892.4|5886.4|5886.6|5880.6|37
1641433800000|2022-01-06 01:50:00|5888.4|5882.4|5883.9|5877.9|5892.4|5886.4|5883.4|5877.4|109
1641434100000|2022-01-06 01:55:00|5884.9|5878.9|5883.9|5877.9|5887.9|5881.9|5883.9|5877.9|35
1641434400000|2022-01-06 02:00:00|5884.4|5878.4|5884.9|5878.9|5888.9|5882.9|5883.4|5877.4|39
1641434700000|2022-01-06 02:05:00|5884.4|5878.4|5885.9|5879.9|5885.9|5879.9|5883.4|5877.4|17
1641435000000|2022-01-06 02:10:00|5885.4|5879.4|5885.9|5879.9|5886.9|5880.9|5884.5|5878.5|9
1641435300000|2022-01-06 02:15:00|5884.5|5878.5|5875.9|5869.9|5884.9|5878.9|5873|5867|157
1641435600000|2022-01-06 02:20:00|5875.4|5869.4|5872.5|5866.5|5875.5|5869.5|5872.4|5866.4|15
1641435900000|2022-01-06 02:25:00|5872.4|5866.4|5872.9|5866.9|5874.9|5868.9|5868.4|5862.4|82
1641436200000|2022-01-06 02:30:00|5872.4|5866.4|5877.4|5871.4|5877.4|5871.4|5870.9|5864.9|31
1641436500000|2022-01-06 02:35:00|5876.9|5870.9|5873.9|5867.9|5877.4|5871.4|5870.9|5864.9|21
1641436800000|2022-01-06 02:40:00|5873.4|5867.4|5869.9|5863.9|5874.4|5868.4|5868.4|5862.4|33
1641437100000|2022-01-06 02:45:00|5869.4|5863.4|5864.9|5858.9|5870.4|5864.4|5863.4|5857.4|127
1641437400000|2022-01-06 02:50:00|5865|5859|5856.9|5850.9|5867.4|5861.4|5851.9|5845.9|78
1641437700000|2022-01-06 02:55:00|5856.4|5850.4|5860.5|5854.5|5863.4|5857.4|5856.4|5850.4|22
1641438000000|2022-01-06 03:00:00|5860.4|5854.4|5857.9|5851.9|5860.4|5854.4|5853.9|5847.9|31
1641438300000|2022-01-06 03:05:00|5858.3|5852.3|5857|5851|5861.4|5855.4|5853|5847|39
1641438600000|2022-01-06 03:10:00|5855.9|5849.9|5851.9|5845.9|5855.9|5849.9|5848|5842|45
1641438900000|2022-01-06 03:15:00|5851.5|5845.5|5848.9|5842.9|5852.4|5846.4|5847.4|5841.4|105
1641439200000|2022-01-06 03:20:00|5848.4|5842.4|5852.9|5846.9|5852.9|5846.9|5844.9|5838.9|66
1641439500000|2022-01-06 03:25:00|5852.4|5846.4|5853.4|5847.4|5853.4|5847.4|5848.4|5842.4|39
1641439800000|2022-01-06 03:30:00|5852.4|5846.4|5860|5854|5860.8|5854.8|5851.9|5845.9|49
1641440100000|2022-01-06 03:35:00|5859.9|5853.9|5861.4|5855.4|5861.4|5855.4|5855.4|5849.4|22
1641440400000|2022-01-06 03:40:00|5860.4|5854.4|5844.9|5838.9|5860.4|5854.4|5841.4|5835.4|127
1641440700000|2022-01-06 03:45:00|5845|5839|5845.4|5839.4|5850.9|5844.9|5844.5|5838.5|28
1641441000000|2022-01-06 03:50:00|5844.9|5838.9|5844.4|5838.4|5845.4|5839.4|5842.5|5836.5|4
1641441300000|2022-01-06 03:55:00|5843.9|5837.9|5848.9|5842.9|5848.9|5842.9|5843.9|5837.9|9
1641441600000|2022-01-06 04:00:00|5848.5|5842.5|5850.4|5844.4|5851.8|5845.8|5846.9|5840.9|4
1641441900000|2022-01-06 04:05:00|5850.8|5844.8|5848.9|5842.9|5850.9|5844.9|5846.5|5840.5|21
1641442200000|2022-01-06 04:10:00|5848.8|5842.8|5843.6|5837.6|5848.8|5842.8|5843.4|5837.4|11
1641442500000|2022-01-06 04:15:00|5843.1|5837.1|5841.8|5835.8|5844.5|5838.5|5841.3|5835.3|25
1641442800000|2022-01-06 04:20:00|5842|5836|5842.5|5836.5|5843.3|5837.3|5841.5|5835.5|11
1641443100000|2022-01-06 04:25:00|5842.9|5836.9|5842|5836|5844.5|5838.5|5841.5|5835.5|7
1641443400000|2022-01-06 04:30:00|5841.6|5835.6|5847|5841|5850.4|5844.4|5841.5|5835.5|33
1641443700000|2022-01-06 04:35:00|5846.5|5840.5|5848.1|5842.1|5848.5|5842.5|5845.7|5839.7|7
1641444000000|2022-01-06 04:40:00|5847.6|5841.6|5843.5|5837.5|5847.6|5841.6|5842.1|5836.1|39
1641444300000|2022-01-06 04:45:00|5842.5|5836.5|5842.5|5836.5|5843.6|5837.6|5841.5|5835.5|9
1641444600000|2022-01-06 04:50:00|5842.1|5836.1|5841.6|5835.6|5843.5|5837.5|5841.6|5835.6|3
1641444900000|2022-01-06 04:55:00|5841.7|5835.7|5841.4|5835.4|5843.9|5837.9|5841.4|5835.4|17
1641445200000|2022-01-06 05:00:00|5837|5831|5838.4|5832.4|5839.4|5833.4|5835.9|5829.9|12
1641445500000|2022-01-06 05:05:00|5838.5|5832.5|5840.8|5834.8|5840.8|5834.8|5838.4|5832.4|3
1641445800000|2022-01-06 05:10:00|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5839.4|5833.4|1
1641446100000|2022-01-06 05:15:00|5839.4|5833.4|5837.9|5831.9|5839.4|5833.4|5837.5|5831.5|3
1641446400000|2022-01-06 05:20:00|5839|5833|5843.8|5837.8|5843.8|5837.8|5837.8|5831.8|10
1641446700000|2022-01-06 05:25:00|5843.4|5837.4|5844.4|5838.4|5845.8|5839.8|5843.4|5837.4|3
1641447000000|2022-01-06 05:30:00|5846.9|5840.9|5856|5850|5856.4|5850.4|5846.4|5840.4|21
1641447300000|2022-01-06 05:35:00|5855|5849|5854.3|5848.3|5855.4|5849.4|5852.4|5846.4|12
1641447600000|2022-01-06 05:40:00|5853.9|5847.9|5854.9|5848.9|5855.4|5849.4|5849.9|5843.9|9
1641447900000|2022-01-06 05:45:00|5855.3|5849.3|5854.4|5848.4|5855.4|5849.4|5854.4|5848.4|1
1641448200000|2022-01-06 05:50:00|5853.9|5847.9|5852.5|5846.5|5854.9|5848.9|5852.4|5846.4|9
1641448500000|2022-01-06 05:55:00|5852|5846|5854.3|5848.3|5854.4|5848.4|5850|5844|8
1641448800000|2022-01-06 06:00:00|5854.8|5848.8|5854.3|5848.3|5854.8|5848.8|5851.4|5845.4|6
1641449100000|2022-01-06 06:05:00|5854.8|5848.8|5853.5|5847.5|5857.3|5851.3|5853.5|5847.5|7
1641449400000|2022-01-06 06:10:00|5853.9|5847.9|5854.8|5848.8|5856.8|5850.8|5853.5|5847.5|0
1641449700000|2022-01-06 06:15:00|5853.9|5847.9|5853.5|5847.5|5855.8|5849.8|5853.5|5847.5|3
1641450000000|2022-01-06 06:20:00|5852.5|5846.5|5851.5|5845.5|5853|5847|5849.5|5843.5|6
1641450300000|2022-01-06 06:25:00|5850.6|5844.6|5851.6|5845.6|5855.3|5849.3|5850|5844|35
1641450600000|2022-01-06 06:30:00|5852|5846|5849.6|5843.6|5852|5846|5848.6|5842.6|10
1641450900000|2022-01-06 06:35:00|5849|5843|5853.9|5847.9|5854.9|5848.9|5847|5841|45
1641451200000|2022-01-06 06:40:00|5852.9|5846.9|5853.7|5847.7|5856.4|5850.4|5852.9|5846.9|24
1641451500000|2022-01-06 06:45:00|5854.1|5848.1|5854.6|5848.6|5856.9|5850.9|5854|5848|22
1641451800000|2022-01-06 06:50:00|5855|5849|5855.6|5849.6|5858|5852|5854.1|5848.1|24
1641452100000|2022-01-06 06:55:00|5856|5850|5854.6|5848.6|5857|5851|5854.6|5848.6|9
1641452400000|2022-01-06 07:00:00|5854.7|5848.7|5849.2|5843.2|5855.5|5849.5|5849.1|5843.1|33
1641452700000|2022-01-06 07:05:00|5847.9|5841.9|5846.5|5840.5|5847.9|5841.9|5841.2|5835.2|52
1641453000000|2022-01-06 07:10:00|5846.1|5840.1|5847|5841|5848.4|5842.4|5846|5840|9
1641453300000|2022-01-06 07:15:00|5846.5|5840.5|5848.1|5842.1|5848.9|5842.9|5845.5|5839.5|16
1641453600000|2022-01-06 07:20:00|5847.7|5841.7|5856|5850|5856|5850|5847.7|5841.7|192
1641453900000|2022-01-06 07:25:00|5855.6|5849.6|5854.7|5848.7|5856|5850|5853.7|5847.7|7
1641454200000|2022-01-06 07:30:00|5853.5|5847.5|5851.6|5845.6|5854|5848|5850.5|5844.5|25
1641454500000|2022-01-06 07:35:00|5851.2|5845.2|5855.5|5849.5|5855.5|5849.5|5850.6|5844.6|8
1641454800000|2022-01-06 07:40:00|5855.1|5849.1|5866|5860|5866.9|5860.9|5853.1|5847.1|53
1641455100000|2022-01-06 07:45:00|5865.5|5859.5|5857.9|5851.9|5865.5|5859.5|5857.4|5851.4|25
1641455400000|2022-01-06 07:50:00|5857.5|5851.5|5859.4|5853.4|5859.4|5853.4|5856|5850|7
1641455700000|2022-01-06 07:55:00|5859.9|5853.9|5857|5851|5860.4|5854.4|5856.5|5850.5|10
1641456000000|2022-01-06 08:00:00|5857.4|5851.4|5866|5860|5866.5|5860.5|5857|5851|15
1641456300000|2022-01-06 08:05:00|5865.5|5859.5|5871.4|5865.4|5876.9|5870.9|5865.5|5859.5|36
1641456600000|2022-01-06 08:10:00|5871.9|5865.9|5865.4|5859.4|5876.3|5870.3|5865.4|5859.4|12
1641456900000|2022-01-06 08:15:00|5864.5|5858.5|5874.3|5868.3|5874.4|5868.4|5864.2|5858.2|24
1641457200000|2022-01-06 08:20:00|5873.8|5867.8|5874.4|5868.4|5877.4|5871.4|5873.3|5867.3|34
1641457500000|2022-01-06 08:25:00|5873.9|5867.9|5878.9|5872.9|5879.3|5873.3|5873.3|5867.3|20
1641457800000|2022-01-06 08:30:00|5879.3|5873.3|5883.4|5877.4|5885.9|5879.9|5875.8|5869.8|69
1641458100000|2022-01-06 08:35:00|5882.5|5876.5|5879.5|5873.5|5883.4|5877.4|5872.7|5866.7|19
1641458400000|2022-01-06 08:40:00|5879.4|5873.4|5869.5|5863.5|5879.4|5873.4|5869.5|5863.5|14
1641458700000|2022-01-06 08:45:00|5869|5863|5868.2|5862.2|5873.4|5867.4|5867.2|5861.2|21
1641459000000|2022-01-06 08:50:00|5867.7|5861.7|5863.2|5857.2|5870.7|5864.7|5861.6|5855.6|22
1641459300000|2022-01-06 08:55:00|5863.6|5857.6|5867.7|5861.7|5869.4|5863.4|5863.2|5857.2|28
1641459600000|2022-01-06 09:00:00|5868.2|5862.2|5867.1|5861.1|5868.2|5862.2|5864.5|5858.5|6
1641459900000|2022-01-06 09:05:00|5866.6|5860.6|5867.1|5861.1|5868.1|5862.1|5865.6|5859.6|7
1641460200000|2022-01-06 09:10:00|5867.7|5861.7|5867.7|5861.7|5869.7|5863.7|5864.1|5858.1|23
1641460500000|2022-01-06 09:15:00|5866.2|5860.2|5868.6|5862.6|5869.1|5863.1|5866.1|5860.1|7
1641460800000|2022-01-06 09:20:00|5869.1|5863.1|5877.6|5871.6|5879.4|5873.4|5869.1|5863.1|21
1641461100000|2022-01-06 09:25:00|5877.1|5871.1|5885.1|5879.1|5885.4|5879.4|5877.1|5871.1|47
1641461400000|2022-01-06 09:30:00|5885|5879|5891.5|5885.5|5894.3|5888.3|5883|5877|19
1641461700000|2022-01-06 09:35:00|5891|5885|5892.5|5886.5|5895.3|5889.3|5890|5884|23
1641462000000|2022-01-06 09:40:00|5892.1|5886.1|5888.5|5882.5|5895.3|5889.3|5886.9|5880.9|45
1641462300000|2022-01-06 09:45:00|5891|5885|5881.9|5875.9|5891|5885|5880.5|5874.5|29
1641462600000|2022-01-06 09:50:00|5880.9|5874.9|5880.8|5874.8|5882.8|5876.8|5880.4|5874.4|36
1641462900000|2022-01-06 09:55:00|5880.9|5874.9|5881.9|5875.9|5883.8|5877.8|5880.4|5874.4|20
1641463200000|2022-01-06 10:00:00|5883.9|5877.9|5886.5|5880.5|5886.9|5880.9|5881|5875|134
1641463500000|2022-01-06 10:05:00|5887.3|5881.3|5891.9|5885.9|5894.4|5888.4|5886.5|5880.5|38
1641463800000|2022-01-06 10:10:00|5892.3|5886.3|5892.4|5886.4|5895.4|5889.4|5890.5|5884.5|13
1641464100000|2022-01-06 10:15:00|5891.9|5885.9|5894.4|5888.4|5896.4|5890.4|5890.7|5884.7|78
1641464400000|2022-01-06 10:20:00|5895.4|5889.4|5896.9|5890.9|5896.9|5890.9|5893.4|5887.4|17
1641464700000|2022-01-06 10:25:00|5896.1|5890.1|5896.9|5890.9|5896.9|5890.9|5891.4|5885.4|11
1641465000000|2022-01-06 10:30:00|5897.3|5891.3|5897.9|5891.9|5898.9|5892.9|5895|5889|19
1641465300000|2022-01-06 10:35:00|5898.3|5892.3|5900.3|5894.3|5902.2|5896.2|5897.4|5891.4|92
1641465600000|2022-01-06 10:40:00|5900.8|5894.8|5897.3|5891.3|5901.8|5895.8|5894.4|5888.4|30
1641465900000|2022-01-06 10:45:00|5897.8|5891.8|5903.3|5897.3|5903.8|5897.8|5894.8|5888.8|85
1641466200000|2022-01-06 10:50:00|5903.7|5897.7|5896.3|5890.3|5903.7|5897.7|5896.3|5890.3|15
1641466500000|2022-01-06 10:55:00|5896.7|5890.7|5899.3|5893.3|5901.7|5895.7|5896.7|5890.7|49
1641466800000|2022-01-06 11:00:00|5899.2|5893.2|5903.1|5897.1|5903.2|5897.2|5896.2|5890.2|113
1641467100000|2022-01-06 11:05:00|5903.2|5897.2|5903.5|5897.5|5905|5899|5902.6|5896.6|31
1641467400000|2022-01-06 11:10:00|5903.9|5897.9|5903.6|5897.6|5905|5899|5903.1|5897.1|22
1641467700000|2022-01-06 11:15:00|5904|5898|5904.2|5898.2|5904.2|5898.2|5903.3|5897.3|62
1641468000000|2022-01-06 11:20:00|5905.8|5899.8|5908.2|5902.2|5914.6|5908.6|5905.8|5899.8|46
1641468300000|2022-01-06 11:25:00|5907.8|5901.8|5907.2|5901.2|5908.2|5902.2|5905.7|5899.7|21
1641468600000|2022-01-06 11:30:00|5905.8|5899.8|5905.2|5899.2|5905.8|5899.8|5903.2|5897.2|30
1641468900000|2022-01-06 11:35:00|5904.8|5898.8|5897.3|5891.3|5904.8|5898.8|5894.8|5888.8|27
1641469200000|2022-01-06 11:40:00|5896.8|5890.8|5898.8|5892.8|5900.3|5894.3|5895.8|5889.8|27
1641469500000|2022-01-06 11:45:00|5897.8|5891.8|5895.2|5889.2|5898.8|5892.8|5894.3|5888.3|12
1641469800000|2022-01-06 11:50:00|5894.8|5888.8|5903.3|5897.3|5903.7|5897.7|5894.3|5888.3|24
1641470100000|2022-01-06 11:55:00|5902.8|5896.8|5901.8|5895.8|5903.2|5897.2|5900.7|5894.7|15
1641470400000|2022-01-06 12:00:00|5901.3|5895.3|5906.3|5900.3|5907.8|5901.8|5900.8|5894.8|23
1641470700000|2022-01-06 12:05:00|5905.9|5899.9|5915.4|5909.4|5916.9|5910.9|5904.8|5898.8|89
1641471000000|2022-01-06 12:10:00|5915|5909|5915.3|5909.3|5920.8|5914.8|5913.3|5907.3|102
1641471300000|2022-01-06 12:15:00|5919.3|5913.3|5918.3|5912.3|5921.3|5915.3|5918.2|5912.2|51
1641471600000|2022-01-06 12:20:00|5918.8|5912.8|5918.3|5912.3|5919.8|5913.8|5915.3|5909.3|36
1641471900000|2022-01-06 12:25:00|5917.8|5911.8|5918.7|5912.7|5920.2|5914.2|5914.8|5908.8|29
1641472200000|2022-01-06 12:30:00|5919.3|5913.3|5919.3|5913.3|5922.2|5916.2|5918.3|5912.3|16
1641472500000|2022-01-06 12:35:00|5919.7|5913.7|5918.7|5912.7|5922.2|5916.2|5917.3|5911.3|25
1641472800000|2022-01-06 12:40:00|5918.3|5912.3|5918|5912|5919.9|5913.9|5917.2|5911.2|64
1641473100000|2022-01-06 12:45:00|5916.5|5910.5|5918.6|5912.6|5921.6|5915.6|5915.3|5909.3|49
1641473400000|2022-01-06 12:50:00|5919|5913|5920.1|5914.1|5921.1|5915.1|5917.1|5911.1|16
1641473700000|2022-01-06 12:55:00|5919.7|5913.7|5924.7|5918.7|5928.5|5922.5|5918.6|5912.6|48
1641474000000|2022-01-06 13:00:00|5924|5918|5914.8|5908.8|5926.5|5920.5|5912.8|5906.8|68
1641474300000|2022-01-06 13:05:00|5915.3|5909.3|5913.7|5907.7|5917.3|5911.3|5907.7|5901.7|105
1641474600000|2022-01-06 13:10:00|5914.9|5908.9|5918.1|5912.1|5922|5916|5913.7|5907.7|78
1641474900000|2022-01-06 13:15:00|5919.1|5913.1|5923.6|5917.6|5926.5|5920.5|5918.6|5912.6|116
1641475200000|2022-01-06 13:20:00|5923|5917|5921.1|5915.1|5925|5919|5920.1|5914.1|41
1641475500000|2022-01-06 13:25:00|5920.6|5914.6|5929.5|5923.5|5932|5926|5920.6|5914.6|76
1641475800000|2022-01-06 13:30:00|5929.1|5923.1|5931.6|5925.6|5932.1|5926.1|5926.1|5920.1|55
1641476100000|2022-01-06 13:35:00|5931.2|5925.2|5943.6|5937.6|5944|5938|5929.2|5923.2|141
1641476400000|2022-01-06 13:40:00|5943.2|5937.2|5945.6|5939.6|5948.7|5942.7|5942.1|5936.1|62
1641479400000|2022-01-06 14:30:00|5945.9|5939.9|5937.3|5931.3|5966.6|5960.6|5927.8|5921.8|1038
1641479700000|2022-01-06 14:35:00|5936.8|5930.8|5951.8|5945.8|5963.8|5957.8|5936.8|5930.8|685
1641480000000|2022-01-06 14:40:00|5953.7|5947.7|5949.8|5943.8|5959.3|5953.3|5947.9|5941.9|522
1641480300000|2022-01-06 14:45:00|5950.3|5944.3|5934.5|5928.5|5953.3|5947.3|5932|5926|645
1641480600000|2022-01-06 14:50:00|5934.4|5928.4|5909.7|5903.7|5934.4|5928.4|5909.7|5903.7|579
1641480900000|2022-01-06 14:55:00|5909.8|5903.8|5895.8|5889.8|5915.2|5909.2|5888.8|5882.8|412
1641481200000|2022-01-06 15:00:00|5895.3|5889.3|5906.8|5900.8|5911.2|5905.2|5886.8|5880.8|306
1641481500000|2022-01-06 15:05:00|5906.3|5900.3|5897.9|5891.9|5910.8|5904.8|5895.4|5889.4|493
1641481800000|2022-01-06 15:10:00|5898.3|5892.3|5904.9|5898.9|5911.3|5905.3|5898|5892|234
1641482100000|2022-01-06 15:15:00|5903.4|5897.4|5892.5|5886.5|5904.9|5898.9|5888.4|5882.4|511
1641482400000|2022-01-06 15:20:00|5892.1|5886.1|5921.1|5915.1|5921.1|5915.1|5891.1|5885.1|342
1641482700000|2022-01-06 15:25:00|5920.6|5914.6|5919.1|5913.1|5928.6|5922.6|5915.6|5909.6|213
1641483000000|2022-01-06 15:30:00|5919.2|5913.2|5901|5895|5919.2|5913.2|5893.7|5887.7|490
1641483300000|2022-01-06 15:35:00|5900.1|5894.1|5897.6|5891.6|5901.1|5895.1|5892.5|5886.5|193
1641483600000|2022-01-06 15:40:00|5897.5|5891.5|5899.2|5893.2|5901.6|5895.6|5887.8|5881.8|357
1641483900000|2022-01-06 15:45:00|5899.7|5893.7|5897.6|5891.6|5904.1|5898.1|5893.6|5887.6|227
1641484200000|2022-01-06 15:50:00|5898.6|5892.6|5910.4|5904.4|5910.4|5904.4|5892.4|5886.4|291
1641484500000|2022-01-06 15:55:00|5911.9|5905.9|5905.9|5899.9|5916.3|5910.3|5905.5|5899.5|250
1641484800000|2022-01-06 16:00:00|5906.9|5900.9|5903.9|5897.9|5910.9|5904.9|5903.4|5897.4|134
1641485100000|2022-01-06 16:05:00|5904.4|5898.4|5913.1|5907.1|5914.4|5908.4|5903.9|5897.9|184
1641485400000|2022-01-06 16:10:00|5912.6|5906.6|5923.9|5917.9|5924.4|5918.4|5912.2|5906.2|197
1641485700000|2022-01-06 16:15:00|5923.5|5917.5|5919.9|5913.9|5927.8|5921.8|5919.4|5913.4|143
1641486000000|2022-01-06 16:20:00|5920.4|5914.4|5914.9|5908.9|5920.9|5914.9|5914.9|5908.9|134
1641486300000|2022-01-06 16:25:00|5913.9|5907.9|5912|5906|5917|5911|5911.5|5905.5|220
1641486600000|2022-01-06 16:30:00|5912.4|5906.4|5913.6|5907.6|5914.4|5908.4|5911.2|5905.2|158
1641486900000|2022-01-06 16:35:00|5914.6|5908.6|5912.2|5906.2|5917.2|5911.2|5911.2|5905.2|175
1641487200000|2022-01-06 16:40:00|5912.6|5906.6|5907.1|5901.1|5912.6|5906.6|5903.2|5897.2|129
1641487500000|2022-01-06 16:45:00|5906.7|5900.7|5909.4|5903.4|5912.6|5906.6|5903.2|5897.2|340
1641487800000|2022-01-06 16:50:00|5908.9|5902.9|5907.5|5901.5|5910.1|5904.1|5901|5895|339
1641488100000|2022-01-06 16:55:00|5908|5902|5906.9|5900.9|5911|5905|5904.5|5898.5|173
1641488400000|2022-01-06 17:00:00|5906.4|5900.4|5902.7|5896.7|5907.5|5901.5|5899.8|5893.8|303
1641488700000|2022-01-06 17:05:00|5902.2|5896.2|5911.7|5905.7|5913.7|5907.7|5901.2|5895.2|242
1641489000000|2022-01-06 17:10:00|5912.1|5906.1|5908.6|5902.6|5912.1|5906.1|5904.1|5898.1|158
1641489300000|2022-01-06 17:15:00|5909|5903|5905.1|5899.1|5909.1|5903.1|5900.3|5894.3|291
1641489600000|2022-01-06 17:20:00|5905.6|5899.6|5905.7|5899.7|5907.1|5901.1|5904.1|5898.1|114
1641489900000|2022-01-06 17:25:00|5905.2|5899.2|5901.6|5895.6|5907.1|5901.1|5900.2|5894.2|275
1641490200000|2022-01-06 17:30:00|5900.7|5894.7|5898.5|5892.5|5901.6|5895.6|5894.7|5888.7|313
1641490500000|2022-01-06 17:35:00|5898.6|5892.6|5900.6|5894.6|5901.1|5895.1|5895.1|5889.1|155
1641490800000|2022-01-06 17:40:00|5900.1|5894.1|5900.7|5894.7|5904.7|5898.7|5897.7|5891.7|179
1641491100000|2022-01-06 17:45:00|5901.2|5895.2|5903.1|5897.1|5903.1|5897.1|5895.1|5889.1|124
1641491400000|2022-01-06 17:50:00|5903.7|5897.7|5905.2|5899.2|5910.6|5904.6|5902.6|5896.6|264
1641491700000|2022-01-06 17:55:00|5904.7|5898.7|5907.6|5901.6|5911.1|5905.1|5904.1|5898.1|222
1641492000000|2022-01-06 18:00:00|5907.1|5901.1|5910.6|5904.6|5910.6|5904.6|5906.2|5900.2|106
1641492300000|2022-01-06 18:05:00|5910.1|5904.1|5911.6|5905.6|5913|5907|5908.1|5902.1|149
1641492600000|2022-01-06 18:10:00|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5905.1|5899.1|170
1641492900000|2022-01-06 18:15:00|5909.2|5903.2|5905.1|5899.1|5909.2|5903.2|5901.7|5895.7|143
1641493200000|2022-01-06 18:20:00|5905.7|5899.7|5903.6|5897.6|5906.6|5900.6|5901.1|5895.1|129
1641493500000|2022-01-06 18:25:00|5902.6|5896.6|5902.5|5896.5|5903.6|5897.6|5899.6|5893.6|99
1641493800000|2022-01-06 18:30:00|5902.1|5896.1|5901.1|5895.1|5907.2|5901.2|5900.1|5894.1|104
1641494100000|2022-01-06 18:35:00|5900.6|5894.6|5902.6|5896.6|5904.1|5898.1|5900.5|5894.5|95
1641494400000|2022-01-06 18:40:00|5903.1|5897.1|5904.1|5898.1|5904.1|5898.1|5901.1|5895.1|92
1641494700000|2022-01-06 18:45:00|5904.6|5898.6|5901.6|5895.6|5905.5|5899.5|5900.1|5894.1|116
1641495000000|2022-01-06 18:50:00|5902.5|5896.5|5900.6|5894.6|5902.5|5896.5|5894.2|5888.2|197
1641495300000|2022-01-06 18:55:00|5900.1|5894.1|5900.6|5894.6|5902.5|5896.5|5898.1|5892.1|108
1641495600000|2022-01-06 19:00:00|5900.2|5894.2|5904.1|5898.1|5904.1|5898.1|5900.1|5894.1|466
1641495900000|2022-01-06 19:05:00|5902.1|5896.1|5894.4|5888.4|5905.5|5899.5|5891.3|5885.3|631
1641496200000|2022-01-06 19:10:00|5894.5|5888.5|5895.5|5889.5|5897.9|5891.9|5887.1|5881.1|1119
1641496500000|2022-01-06 19:15:00|5896|5890|5894.2|5888.2|5897.1|5891.1|5890|5884|356
1641517200000|2022-01-07 01:00:00|5888.8|5882.8|5900.9|5894.9|5906.9|5900.9|5878.3|5872.3|309
1641517500000|2022-01-07 01:05:00|5899.9|5893.9|5905.9|5899.9|5912|5906|5896.8|5890.8|111
1641517800000|2022-01-07 01:10:00|5905.4|5899.4|5888.1|5882.1|5908|5902|5888.1|5882.1|93
1641518100000|2022-01-07 01:15:00|5887.7|5881.7|5884.1|5878.1|5890.1|5884.1|5879.7|5873.7|106
1641518400000|2022-01-07 01:20:00|5884.6|5878.6|5891.2|5885.2|5893.1|5887.1|5884.6|5878.6|17
1641518700000|2022-01-07 01:25:00|5891.3|5885.3|5890.1|5884.1|5895.6|5889.6|5889.1|5883.1|46
1641519000000|2022-01-07 01:30:00|5890.6|5884.6|5890.6|5884.6|5894.6|5888.6|5890.1|5884.1|15
1641519300000|2022-01-07 01:35:00|5890.9|5884.9|5902.6|5896.6|5902.6|5896.6|5890.9|5884.9|72
1641519600000|2022-01-07 01:40:00|5902.1|5896.1|5895.1|5889.1|5902.6|5896.6|5895.1|5889.1|17
1641519900000|2022-01-07 01:45:00|5895.5|5889.5|5899.6|5893.6|5899.6|5893.6|5895.5|5889.5|4
1641520200000|2022-01-07 01:50:00|5899.2|5893.2|5897.1|5891.1|5899.6|5893.6|5895.7|5889.7|1
1641520500000|2022-01-07 01:55:00|5896.7|5890.7|5894.1|5888.1|5897.6|5891.6|5893.2|5887.2|10
1641520800000|2022-01-07 02:00:00|5893.7|5887.7|5885.7|5879.7|5893.7|5887.7|5884.6|5878.6|24
1641521100000|2022-01-07 02:05:00|5885.6|5879.6|5887.1|5881.1|5888.6|5882.6|5885.1|5879.1|4
1641521400000|2022-01-07 02:10:00|5886.7|5880.7|5890.1|5884.1|5892.1|5886.1|5886.7|5880.7|5
1641521700000|2022-01-07 02:15:00|5890.6|5884.6|5891.1|5885.1|5891.1|5885.1|5889.6|5883.6|2
1641522000000|2022-01-07 02:20:00|5890.1|5884.1|5889.1|5883.1|5891.1|5885.1|5889.1|5883.1|5
1641522300000|2022-01-07 02:25:00|5889.5|5883.5|5890.6|5884.6|5890.6|5884.6|5889.1|5883.1|1
1641522600000|2022-01-07 02:30:00|5891|5885|5895.1|5889.1|5896.7|5890.7|5891|5885|7
1641522900000|2022-01-07 02:35:00|5895|5889|5907.6|5901.6|5907.6|5901.6|5893.1|5887.1|27
1641523200000|2022-01-07 02:40:00|5908.5|5902.5|5901.1|5895.1|5909|5903|5900.6|5894.6|23
1641523500000|2022-01-07 02:45:00|5901.5|5895.5|5904.1|5898.1|5904.1|5898.1|5898.6|5892.6|4
1641523800000|2022-01-07 02:50:00|5903.7|5897.7|5902.6|5896.6|5905.1|5899.1|5902.6|5896.6|11
1641524100000|2022-01-07 02:55:00|5901.7|5895.7|5907.1|5901.1|5907.6|5901.6|5901.6|5895.6|12
1641524400000|2022-01-07 03:00:00|5907.5|5901.5|5900.7|5894.7|5907.6|5901.6|5899.2|5893.2|13
1641524700000|2022-01-07 03:05:00|5901.1|5895.1|5900.6|5894.6|5904.2|5898.2|5900.6|5894.6|1
1641525000000|2022-01-07 03:10:00|5901.1|5895.1|5898.1|5892.1|5902.1|5896.1|5897.1|5891.1|6
1641525300000|2022-01-07 03:15:00|5898.5|5892.5|5898.6|5892.6|5902.1|5896.1|5897.6|5891.6|7
1641525600000|2022-01-07 03:20:00|5899.7|5893.7|5904.6|5898.6|5905.6|5899.6|5898.6|5892.6|20
1641525900000|2022-01-07 03:25:00|5906.6|5900.6|5908.4|5902.4|5909.5|5903.5|5902.5|5896.5|45
1641526200000|2022-01-07 03:30:00|5907.9|5901.9|5908.3|5902.3|5908.4|5902.4|5907.4|5901.4|4
1641526500000|2022-01-07 03:35:00|5907.3|5901.3|5903.6|5897.6|5908.9|5902.9|5902.6|5896.6|8
1641526800000|2022-01-07 03:40:00|5902.8|5896.8|5904.1|5898.1|5904.6|5898.6|5901.6|5895.6|11
1641527100000|2022-01-07 03:45:00|5904.9|5898.9|5902.1|5896.1|5905.6|5899.6|5902.1|5896.1|4
1641527400000|2022-01-07 03:50:00|5901.6|5895.6|5903.1|5897.1|5903.6|5897.6|5901.6|5895.6|6
1641527700000|2022-01-07 03:55:00|5902.7|5896.7|5898.2|5892.2|5902.7|5896.7|5898.2|5892.2|5
1641528000000|2022-01-07 04:00:00|5897.1|5891.1|5899.6|5893.6|5900.1|5894.1|5895.2|5889.2|3
1641528300000|2022-01-07 04:05:00|5900.1|5894.1|5898.6|5892.6|5900.1|5894.1|5898.6|5892.6|1
1641528600000|2022-01-07 04:10:00|5899|5893|5895.2|5889.2|5899.1|5893.1|5895.2|5889.2|5
1641528900000|2022-01-07 04:15:00|5895.6|5889.6|5897.1|5891.1|5897.6|5891.6|5895.6|5889.6|4
1641529200000|2022-01-07 04:20:00|5897.6|5891.6|5896.1|5890.1|5897.6|5891.6|5895.6|5889.6|4
1641529500000|2022-01-07 04:25:00|5896.6|5890.6|5896.1|5890.1|5896.7|5890.7|5896.1|5890.1|3
1641529800000|2022-01-07 04:30:00|5894.7|5888.7|5892.1|5886.1|5894.7|5888.7|5891.1|5885.1|17
1641530100000|2022-01-07 04:35:00|5891.7|5885.7|5892.6|5886.6|5892.6|5886.6|5891.1|5885.1|9
1641530400000|2022-01-07 04:40:00|5891.6|5885.6|5891.6|5885.6|5892.1|5886.1|5891.6|5885.6|2
1641530700000|2022-01-07 04:45:00|5889.6|5883.6|5889.6|5883.6|5890|5884|5888.2|5882.2|9
1641531000000|2022-01-07 04:50:00|5890|5884|5891.1|5885.1|5893.6|5887.6|5889.1|5883.1|13
1641531300000|2022-01-07 04:55:00|5890.3|5884.3|5887.6|5881.6|5891.1|5885.1|5887.4|5881.4|3
1641531600000|2022-01-07 05:00:00|5887.1|5881.1|5887.1|5881.1|5888.1|5882.1|5886.1|5880.1|11
1641531900000|2022-01-07 05:05:00|5886.7|5880.7|5884.6|5878.6|5887.1|5881.1|5884.1|5878.1|5
1641532200000|2022-01-07 05:10:00|5884.2|5878.2|5883.6|5877.6|5884.2|5878.2|5881.2|5875.2|6
1641532500000|2022-01-07 05:15:00|5883.2|5877.2|5885.1|5879.1|5885.1|5879.1|5883.1|5877.1|4
1641532800000|2022-01-07 05:20:00|5886.1|5880.1|5887.1|5881.1|5887.1|5881.1|5884.6|5878.6|1
1641533100000|2022-01-07 05:25:00|5887.3|5881.3|5886.6|5880.6|5888.1|5882.1|5886.6|5880.6|5
1641533400000|2022-01-07 05:30:00|5886.1|5880.1|5886.6|5880.6|5891.2|5885.2|5883.2|5877.2|35
1641533700000|2022-01-07 05:35:00|5889|5883|5891.1|5885.1|5892|5886|5888.1|5882.1|3
1641534000000|2022-01-07 05:40:00|5890.1|5884.1|5882.8|5876.8|5890.1|5884.1|5882.3|5876.3|22
1641534300000|2022-01-07 05:45:00|5884.3|5878.3|5880.9|5874.9|5884.3|5878.3|5880.9|5874.9|24
1641534600000|2022-01-07 05:50:00|5881.8|5875.8|5878.3|5872.3|5881.8|5875.8|5876.4|5870.4|13
1641534900000|2022-01-07 05:55:00|5877.3|5871.3|5880.8|5874.8|5880.8|5874.8|5877.3|5871.3|12
1641535200000|2022-01-07 06:00:00|5880.4|5874.4|5879.8|5873.8|5880.4|5874.4|5879.3|5873.3|4
1641535500000|2022-01-07 06:05:00|5880.3|5874.3|5881.8|5875.8|5882.8|5876.8|5879.8|5873.8|9
1641535800000|2022-01-07 06:10:00|5881.4|5875.4|5880.8|5874.8|5882.8|5876.8|5880.3|5874.3|8
1641536100000|2022-01-07 06:15:00|5881.2|5875.2|5881.8|5875.8|5881.8|5875.8|5880.3|5874.3|4
1641536400000|2022-01-07 06:20:00|5885.3|5879.3|5887.7|5881.7|5887.8|5881.8|5884.9|5878.9|77
1641536700000|2022-01-07 06:25:00|5887.8|5881.8|5879.8|5873.8|5888.2|5882.2|5879.8|5873.8|5
1641537000000|2022-01-07 06:30:00|5879.2|5873.2|5872.2|5866.2|5879.2|5873.2|5871.1|5865.1|26
1641537300000|2022-01-07 06:35:00|5872.6|5866.6|5871.7|5865.7|5872.8|5866.8|5869.9|5863.9|8
1641537600000|2022-01-07 06:40:00|5871.8|5865.8|5880.8|5874.8|5880.8|5874.8|5871.8|5865.8|13
1641537900000|2022-01-07 06:45:00|5879.8|5873.8|5880.9|5874.9|5880.9|5874.9|5878.4|5872.4|7
1641538200000|2022-01-07 06:50:00|5880.8|5874.8|5883.3|5877.3|5886.7|5880.7|5880.4|5874.4|17
1641538500000|2022-01-07 06:55:00|5884.2|5878.2|5885.9|5879.9|5888.3|5882.3|5884.2|5878.2|11
1641538800000|2022-01-07 07:00:00|5885.8|5879.8|5890.7|5884.7|5895.1|5889.1|5882.8|5876.8|57
1641539100000|2022-01-07 07:05:00|5890.9|5884.9|5888.7|5882.7|5892.7|5886.7|5888.7|5882.7|23
1641539400000|2022-01-07 07:10:00|5887.8|5881.8|5880.3|5874.3|5888|5882|5880.3|5874.3|12
1641539700000|2022-01-07 07:15:00|5879.8|5873.8|5884.1|5878.1|5886.1|5880.1|5879.8|5873.8|41
1641540000000|2022-01-07 07:20:00|5883.7|5877.7|5895.1|5889.1|5897.5|5891.5|5883.1|5877.1|65
1641540300000|2022-01-07 07:25:00|5894.7|5888.7|5890.6|5884.6|5894.7|5888.7|5890.1|5884.1|11
1641540600000|2022-01-07 07:30:00|5890.1|5884.1|5884.6|5878.6|5890.2|5884.2|5884.6|5878.6|14
1641540900000|2022-01-07 07:35:00|5884.2|5878.2|5886.1|5880.1|5889|5883|5884.1|5878.1|15
1641541200000|2022-01-07 07:40:00|5885.7|5879.7|5886.6|5880.6|5886.6|5880.6|5884.2|5878.2|10
1641541500000|2022-01-07 07:45:00|5886.1|5880.1|5888.1|5882.1|5891.6|5885.6|5885.1|5879.1|23
1641541800000|2022-01-07 07:50:00|5887.6|5881.6|5882.8|5876.8|5888.1|5882.1|5882.8|5876.8|20
1641542100000|2022-01-07 07:55:00|5882.4|5876.4|5884.7|5878.7|5884.7|5878.7|5880.3|5874.3|35
1641542400000|2022-01-07 08:00:00|5884.2|5878.2|5887.1|5881.1|5889.2|5883.2|5883.4|5877.4|16
1641542700000|2022-01-07 08:05:00|5887.2|5881.2|5884.7|5878.7|5889.2|5883.2|5884.2|5878.2|21
1641543000000|2022-01-07 08:10:00|5884.8|5878.8|5886.2|5880.2|5889.2|5883.2|5884.8|5878.8|11
1641543300000|2022-01-07 08:15:00|5886.6|5880.6|5873.4|5867.4|5886.6|5880.6|5873.4|5867.4|13
1641543600000|2022-01-07 08:20:00|5873.8|5867.8|5867.8|5861.8|5876.2|5870.2|5867.3|5861.3|31
1641543900000|2022-01-07 08:25:00|5867.3|5861.3|5869.7|5863.7|5869.7|5863.7|5864.8|5858.8|26
1641544200000|2022-01-07 08:30:00|5869.3|5863.3|5869.2|5863.2|5869.3|5863.3|5864.4|5858.4|21
1641544500000|2022-01-07 08:35:00|5869|5863|5877.6|5871.6|5879.1|5873.1|5866.2|5860.2|22
1641544800000|2022-01-07 08:40:00|5877.1|5871.1|5881.2|5875.2|5882.1|5876.1|5876.6|5870.6|21
1641545100000|2022-01-07 08:45:00|5882.1|5876.1|5881.2|5875.2|5882.1|5876.1|5876.3|5870.3|13
1641545400000|2022-01-07 08:50:00|5880.8|5874.8|5889.2|5883.2|5890.2|5884.2|5878.7|5872.7|37
1641545700000|2022-01-07 08:55:00|5889.6|5883.6|5889.2|5883.2|5891.7|5885.7|5889.2|5883.2|8
1641546000000|2022-01-07 09:00:00|5888.3|5882.3|5887.7|5881.7|5888.3|5882.3|5880.6|5874.6|13
1641546300000|2022-01-07 09:05:00|5888.1|5882.1|5890.7|5884.7|5890.7|5884.7|5885.3|5879.3|6
1641546600000|2022-01-07 09:10:00|5890.2|5884.2|5900|5894|5904.1|5898.1|5889.3|5883.3|51
1641546900000|2022-01-07 09:15:00|5899.1|5893.1|5906.1|5900.1|5906.5|5900.5|5899.1|5893.1|57
1641547200000|2022-01-07 09:20:00|5906.6|5900.6|5908.1|5902.1|5911.8|5905.8|5905.6|5899.6|52
1641547500000|2022-01-07 09:25:00|5909|5903|5913.4|5907.4|5914.9|5908.9|5907|5901|19
1641547800000|2022-01-07 09:30:00|5912.9|5906.9|5915.4|5909.4|5917.4|5911.4|5911|5905|45
1641548100000|2022-01-07 09:35:00|5916.4|5910.4|5914.9|5908.9|5918.9|5912.9|5912.1|5906.1|48
1641548400000|2022-01-07 09:40:00|5913.9|5907.9|5922.4|5916.4|5922.4|5916.4|5912.4|5906.4|41
1641548700000|2022-01-07 09:45:00|5921.9|5915.9|5912.5|5906.5|5922.5|5916.5|5912.5|5906.5|50
1641549000000|2022-01-07 09:50:00|5912.6|5906.6|5921.9|5915.9|5921.9|5915.9|5912.2|5906.2|39
1641549300000|2022-01-07 09:55:00|5921.4|5915.4|5925.9|5919.9|5926.9|5920.9|5916.9|5910.9|59
1641549600000|2022-01-07 10:00:00|5926.1|5920.1|5927|5921|5928.9|5922.9|5925.9|5919.9|40
1641549900000|2022-01-07 10:05:00|5926.5|5920.5|5920.5|5914.5|5926.5|5920.5|5917.6|5911.6|37
1641550200000|2022-01-07 10:10:00|5920.4|5914.4|5919|5913|5921|5915|5919|5913|6
1641550500000|2022-01-07 10:15:00|5919.9|5913.9|5918.5|5912.5|5921.1|5915.1|5918.5|5912.5|25
1641550800000|2022-01-07 10:20:00|5918.6|5912.6|5920|5914|5921|5915|5917.6|5911.6|11
1641551100000|2022-01-07 10:25:00|5919.8|5913.8|5919.1|5913.1|5920.2|5914.2|5917.1|5911.1|19
1641551400000|2022-01-07 10:30:00|5918.7|5912.7|5918.5|5912.5|5919.1|5913.1|5917.1|5911.1|3
1641551700000|2022-01-07 10:35:00|5918.1|5912.1|5921.1|5915.1|5921.1|5915.1|5917.1|5911.1|2
1641552000000|2022-01-07 10:40:00|5920.7|5914.7|5920.6|5914.6|5921.1|5915.1|5919.6|5913.6|6
1641552300000|2022-01-07 10:45:00|5920.1|5914.1|5920.6|5914.6|5921.1|5915.1|5920.1|5914.1|8
1641552600000|2022-01-07 10:50:00|5921|5915|5912.6|5906.6|5921.1|5915.1|5912.6|5906.6|23
1641552900000|2022-01-07 10:55:00|5912.1|5906.1|5905.6|5899.6|5912.6|5906.6|5905.6|5899.6|16
1641553200000|2022-01-07 11:00:00|5905.1|5899.1|5909.1|5903.1|5909.1|5903.1|5904.7|5898.7|20
1641553500000|2022-01-07 11:05:00|5909.5|5903.5|5914.1|5908.1|5914.7|5908.7|5909.5|5903.5|4
1641553800000|2022-01-07 11:10:00|5913.7|5907.7|5911.1|5905.1|5913.7|5907.7|5909.7|5903.7|8
1641554100000|2022-01-07 11:15:00|5910.6|5904.6|5905.6|5899.6|5911.1|5905.1|5902.7|5896.7|32
1641554400000|2022-01-07 11:20:00|5906.1|5900.1|5907|5901|5907.6|5901.6|5905.3|5899.3|2
1641554700000|2022-01-07 11:25:00|5907.1|5901.1|5908.6|5902.6|5909.1|5903.1|5906|5900|2
1641555000000|2022-01-07 11:30:00|5907.1|5901.1|5904|5898|5907.2|5901.2|5893.1|5887.1|66
1641555300000|2022-01-07 11:35:00|5904.1|5898.1|5907.1|5901.1|5907.6|5901.6|5899.6|5893.6|57
1641555600000|2022-01-07 11:40:00|5906.6|5900.6|5908.1|5902.1|5908.1|5902.1|5901.6|5895.6|10
1641555900000|2022-01-07 11:45:00|5908.5|5902.5|5900.6|5894.6|5908.6|5902.6|5900.6|5894.6|7
1641556200000|2022-01-07 11:50:00|5900.1|5894.1|5906.1|5900.1|5907.1|5901.1|5899.6|5893.6|8
1641556500000|2022-01-07 11:55:00|5906.2|5900.2|5904.1|5898.1|5906.6|5900.6|5902.6|5896.6|8
1641556800000|2022-01-07 12:00:00|5904.6|5898.6|5907.1|5901.1|5907.1|5901.1|5902.6|5896.6|20
1641557100000|2022-01-07 12:05:00|5906.6|5900.6|5899.1|5893.1|5906.6|5900.6|5897.6|5891.6|17
1641557400000|2022-01-07 12:10:00|5898.7|5892.7|5892.2|5886.2|5898.7|5892.7|5890.7|5884.2|27
1641557700000|2022-01-07 12:15:00|5892.7|5886.7|5893.2|5887.2|5897.2|5891.2|5892.2|5886.2|14
1641558000000|2022-01-07 12:20:00|5893.1|5887.1|5897.1|5891.1|5898.1|5892.1|5893.1|5887.1|27
1641558300000|2022-01-07 12:25:00|5896.6|5890.6|5902.6|5896.6|5902.6|5896.6|5895.1|5889.1|18
1641558600000|2022-01-07 12:30:00|5903.9|5897.9|5904.1|5898.1|5905.6|5899.6|5903.2|5897.2|7
1641558900000|2022-01-07 12:35:00|5904.5|5898.5|5898.8|5892.8|5905.6|5899.6|5898.3|5892.3|21
1641559200000|2022-01-07 12:40:00|5899.7|5893.7|5906.3|5900.3|5906.3|5900.3|5899.7|5893.7|21
1641559500000|2022-01-07 12:45:00|5905.8|5899.8|5913.7|5907.7|5914.7|5908.7|5903.1|5897.1|54
1641559800000|2022-01-07 12:50:00|5914.5|5908.5|5912.7|5906.7|5915.2|5909.2|5910.7|5904.7|21
1641560100000|2022-01-07 12:55:00|5912.2|5906.2|5909.7|5903.7|5912.7|5906.7|5909.2|5903.2|19
1641560400000|2022-01-07 13:00:00|5910.2|5904.2|5908.1|5902.1|5910.7|5904.7|5903.2|5897.2|101
1641560700000|2022-01-07 13:05:00|5907.7|5901.7|5912.1|5906.1|5914|5908|5904.6|5898.6|23
1641561000000|2022-01-07 13:10:00|5913|5907|5918|5912|5921.1|5915.1|5912.6|5906.6|156
1641561300000|2022-01-07 13:15:00|5917|5911|5916.1|5910.1|5918.5|5912.5|5912.1|5906.1|70
1641561600000|2022-01-07 13:20:00|5916|5910|5916.6|5910.6|5919.7|5913.7|5913.1|5907.1|28
1641561900000|2022-01-07 13:25:00|5917.9|5911.9|5920.1|5914.1|5920.1|5914.1|5913.5|5907.5|48
1641562200000|2022-01-07 13:30:00|5918|5912|5916|5910|5919.1|5913.1|5913.6|5907.6|39
1641562500000|2022-01-07 13:35:00|5915.5|5909.5|5903.6|5897.6|5915.5|5909.5|5903.1|5897.1|132
1641562800000|2022-01-07 13:40:00|5904|5898|5907.1|5901.1|5907.1|5901.1|5903|5897|150
1641565800000|2022-01-07 14:30:00|5898.6|5892.6|5901.1|5895.1|5921|5915|5889.6|5883.6|1144
1641566100000|2022-01-07 14:35:00|5900.7|5894.7|5899.1|5893.1|5902|5896|5881.6|5875.6|779
1641566400000|2022-01-07 14:40:00|5898.1|5892.1|5920.5|5914.5|5921|5915|5892.1|5886.1|468
1641566700000|2022-01-07 14:45:00|5919|5913|5902.1|5896.1|5927.5|5921.5|5901.1|5895.1|311
1641567000000|2022-01-07 14:50:00|5901.6|5895.6|5908.1|5902.1|5915|5909|5901.1|5895.1|347
1641567300000|2022-01-07 14:55:00|5908.6|5902.6|5895.6|5889.6|5914.5|5908.5|5895.5|5889.5|240
1641567600000|2022-01-07 15:00:00|5895.1|5889.1|5895.6|5889.6|5903|5897|5891.3|5885.3|266
1641567900000|2022-01-07 15:05:00|5895.1|5889.1|5892.6|5886.6|5895.5|5889.5|5880.6|5874.6|394
1641568200000|2022-01-07 15:10:00|5893|5887|5891.6|5885.6|5897.8|5891.8|5889.1|5883.1|314
1641568500000|2022-01-07 15:15:00|5891.1|5885.1|5892.6|5886.6|5895.6|5889.6|5890.2|5884.2|167
1641568800000|2022-01-07 15:20:00|5892.1|5886.1|5860.6|5854.6|5892.1|5886.1|5859.5|5853.5|570
1641569100000|2022-01-07 15:25:00|5860.5|5854.5|5859.4|5853.4|5869.3|5863.3|5856.8|5850.8|565
1641569400000|2022-01-07 15:30:00|5858.6|5852.6|5863.9|5857.9|5867.4|5861.4|5847.3|5841.3|416
1641569700000|2022-01-07 15:35:00|5863.4|5857.4|5863.5|5857.5|5869.8|5863.8|5862.5|5856.5|355
1641570000000|2022-01-07 15:40:00|5864.5|5858.5|5865|5859|5867|5861|5862.4|5856.4|241
1641570300000|2022-01-07 15:45:00|5864.5|5858.5|5865|5859|5870.3|5864.3|5862.8|5856.8|301
1641570600000|2022-01-07 15:50:00|5865.5|5859.5|5846.9|5840.9|5868.3|5862.3|5844.5|5838.5|408
1641570900000|2022-01-07 15:55:00|5846.5|5840.5|5845.1|5839.1|5858.5|5852.5|5841.5|5835.5|449
1641571200000|2022-01-07 16:00:00|5849|5843|5807.7|5801.7|5851|5845|5796.4|5790.4|798
1641571500000|2022-01-07 16:05:00|5807.6|5801.6|5823.7|5817.7|5832.5|5826.5|5807.3|5801.3|303
1641571800000|2022-01-07 16:10:00|5823.9|5817.9|5817|5811|5829.5|5823.5|5811|5805|223
1641572100000|2022-01-07 16:15:00|5817.9|5811.9|5843.2|5837.2|5846.7|5840.7|5813.2|5807.2|404
1641572400000|2022-01-07 16:20:00|5843.6|5837.6|5843.4|5837.4|5857.8|5850.5|5840.7|5834.7|792
1641572700000|2022-01-07 16:25:00|5844.3|5838.3|5872|5866|5875.1|5869.1|5838.3|5832.3|489
1641573000000|2022-01-07 16:30:00|5871.5|5865.5|5886.9|5880.9|5890.4|5884.4|5866|5860|559
1641573300000|2022-01-07 16:35:00|5887|5881|5904.8|5898.8|5904.9|5898.9|5878|5872|371
1641573600000|2022-01-07 16:40:00|5905.8|5899.8|5904.8|5898.8|5915.3|5909.3|5894.2|5888.2|476
1641573900000|2022-01-07 16:45:00|5905.8|5899.8|5909.8|5903.8|5911.8|5905.8|5899.3|5893.3|218
1641574200000|2022-01-07 16:50:00|5910.2|5904.2|5897.8|5891.8|5913.1|5907.1|5895.8|5889.8|412
1641574500000|2022-01-07 16:55:00|5898.8|5892.8|5888.8|5882.8|5906.2|5900.2|5888.4|5882.4|359
1641574800000|2022-01-07 17:00:00|5890.9|5884.9|5858|5852|5894.3|5888.3|5857.6|5851.6|376
1641575100000|2022-01-07 17:05:00|5857.5|5851.5|5856.5|5850.5|5865.5|5859.5|5855.1|5849.1|215
1641575400000|2022-01-07 17:10:00|5858|5852|5853|5847|5858|5852|5847|5841|152
1641575700000|2022-01-07 17:15:00|5852.1|5846.1|5851.6|5845.6|5862.4|5856.4|5848.5|5842.5|242
1641576000000|2022-01-07 17:20:00|5851.1|5845.1|5853.5|5847.5|5863|5857|5850.5|5844.5|165
1641576300000|2022-01-07 17:25:00|5853|5847|5847.6|5841.6|5853.5|5847.5|5847|5841|176
1641576600000|2022-01-07 17:30:00|5847.2|5841.2|5850|5844|5855|5849|5846.5|5840.5|137
1641576900000|2022-01-07 17:35:00|5849.5|5843.5|5854.5|5848.5|5857.4|5851.4|5847|5841|269
1641577200000|2022-01-07 17:40:00|5854.1|5848.1|5860|5854|5863.5|5857.5|5851.5|5845.5|263
1641577500000|2022-01-07 17:45:00|5859.9|5853.9|5878.3|5872.3|5878.3|5872.3|5859.4|5853.4|318
1641577800000|2022-01-07 17:50:00|5878.7|5872.7|5866.8|5860.8|5882.2|5876.2|5865.3|5859.3|256
1641578100000|2022-01-07 17:55:00|5866.3|5860.3|5860.8|5854.8|5866.7|5860.7|5859.3|5853.3|291
1641578400000|2022-01-07 18:00:00|5860.9|5854.9|5866.8|5860.8|5868.8|5862.8|5859.5|5853.5|278
1641578700000|2022-01-07 18:05:00|5866.3|5860.3|5861|5855|5866.3|5860.3|5859.3|5853.3|171
1641579000000|2022-01-07 18:10:00|5860.6|5854.6|5854.5|5848.5|5861|5855|5852.6|5846.6|395
1641579300000|2022-01-07 18:15:00|5854.4|5848.4|5853|5847|5858.8|5852.8|5850.5|5844.5|260
1641579600000|2022-01-07 18:20:00|5853.1|5847.1|5862.3|5856.3|5862.8|5856.8|5852.4|5846.4|263
1641579900000|2022-01-07 18:25:00|5862.8|5856.8|5865.8|5859.8|5868.7|5862.7|5862.3|5856.3|276
1641580200000|2022-01-07 18:30:00|5866.2|5860.2|5874|5868|5874.5|5868.5|5864|5858|239
1641580500000|2022-01-07 18:35:00|5873.5|5867.5|5868|5862|5873.5|5867.5|5866.6|5860.6|123
1641580800000|2022-01-07 18:40:00|5867.5|5861.5|5862.5|5856.5|5869.5|5863.5|5862.5|5856.5|179
1641581100000|2022-01-07 18:45:00|5863.4|5857.4|5868.6|5862.6|5869.6|5863.6|5854.5|5848.5|827
1641581400000|2022-01-07 18:50:00|5868.1|5862.1|5852.7|5846.7|5869.1|5863.1|5848.2|5842.2|298
1641581700000|2022-01-07 18:55:00|5852.1|5846.1|5855.1|5849.1|5855.6|5849.6|5849.1|5843.1|147
1641582000000|2022-01-07 19:00:00|5854.6|5848.6|5866.1|5860.1|5866.1|5860.1|5854.1|5848.1|329
1641582300000|2022-01-07 19:05:00|5864.6|5858.6|5857|5851|5868.6|5862.6|5853.9|5847.9|404
1641582600000|2022-01-07 19:10:00|5856.5|5850.5|5890.3|5884.3|5891.4|5885.4|5855.4|5849.4|1464
1641582900000|2022-01-07 19:15:00|5892.3|5886.3|5888.5|5873.5|5899.2|5893.2|5876.8|5870.8|465
1641776400000|2022-01-10 01:00:00|5888.6|5882.6|5887.8|5881.8|5900.5|5894.5|5885.5|5879.5|273
1641776700000|2022-01-10 01:05:00|5888.3|5882.3|5890|5884|5890.9|5884.9|5867.5|5861.5|156
1641777000000|2022-01-10 01:10:00|5890.4|5884.4|5904|5898|5905.5|5899.5|5882|5876|107
1641777300000|2022-01-10 01:15:00|5904.1|5898.1|5901.6|5895.6|5912|5906|5900.1|5894.1|85
1641777600000|2022-01-10 01:20:00|5901.5|5895.5|5901.1|5895.1|5904.3|5898.3|5894.5|5888.5|51
1641777900000|2022-01-10 01:25:00|5901.5|5895.5|5903|5897|5908|5902|5900.6|5894.6|33
1641778200000|2022-01-10 01:30:00|5902.6|5896.6|5902.2|5896.2|5903.3|5897.3|5899.8|5893.8|81
1641778500000|2022-01-10 01:35:00|5902.7|5896.7|5902.8|5896.8|5909.7|5903.7|5901.2|5895.2|28
1641778800000|2022-01-10 01:40:00|5902.9|5896.9|5903.7|5897.7|5907.2|5901.2|5902.2|5896.2|13
1641779100000|2022-01-10 01:45:00|5902.7|5896.7|5903.1|5897.1|5907.5|5901.5|5900.3|5894.3|73
1641779400000|2022-01-10 01:50:00|5903.5|5897.5|5904.1|5898.1|5908.1|5902.1|5902.4|5896.4|15
1641779700000|2022-01-10 01:55:00|5904.5|5898.5|5905.6|5899.6|5910|5904|5904.5|5898.5|8
1641780000000|2022-01-10 02:00:00|5905|5899|5903.5|5897.5|5905|5899|5901.6|5895.6|31
1641780300000|2022-01-10 02:05:00|5904|5898|5902.5|5896.5|5904|5898|5900|5894|12
1641780600000|2022-01-10 02:10:00|5903|5897|5897.5|5891.5|5903.4|5897.4|5895.8|5889.8|21
1641780900000|2022-01-10 02:15:00|5897|5891|5895.2|5889.2|5897|5891|5894.5|5888.5|11
1641781200000|2022-01-10 02:20:00|5895.7|5889.7|5895.6|5889.6|5895.7|5889.7|5895.1|5889.1|1
1641781500000|2022-01-10 02:25:00|5896|5890|5898.5|5892.5|5898.5|5892.5|5895.6|5889.6|6
1641781800000|2022-01-10 02:30:00|5899.9|5893.9|5901|5895|5901.5|5895.5|5899.1|5893.1|9
1641782100000|2022-01-10 02:35:00|5901.1|5895.1|5909|5903|5910.6|5904.6|5899.5|5893.5|16
1641782400000|2022-01-10 02:40:00|5908.5|5902.5|5907|5901|5911.5|5905.5|5904|5898|13
1641782700000|2022-01-10 02:45:00|5906.5|5900.5|5904|5898|5908.5|5902.5|5902.5|5896.5|14
1641783000000|2022-01-10 02:50:00|5902.6|5896.6|5902|5896|5903.5|5897.5|5901|5895|9
1641783300000|2022-01-10 02:55:00|5902.5|5896.5|5902.4|5896.4|5906.5|5900.5|5901.5|5895.5|13
1641783600000|2022-01-10 03:00:00|5902.5|5896.5|5901.5|5895.5|5904|5898|5899.6|5893.6|15
1641783900000|2022-01-10 03:05:00|5900.6|5894.6|5897.1|5891.1|5905.4|5899.4|5895.8|5889.8|54
1641784200000|2022-01-10 03:10:00|5896.6|5890.6|5897.1|5891.1|5899.1|5893.1|5895.7|5889.7|20
1641784500000|2022-01-10 03:15:00|5896.6|5890.6|5896.5|5890.5|5900.5|5894.5|5896.1|5890.1|23
1641784800000|2022-01-10 03:20:00|5896.1|5890.1|5900.5|5894.5|5900.5|5894.5|5894.5|5888.5|21
1641785100000|2022-01-10 03:25:00|5900.1|5894.1|5898.6|5892.6|5900.1|5894.1|5895.5|5889.5|12
1641785400000|2022-01-10 03:30:00|5897.8|5891.8|5893.1|5887.1|5898.6|5892.6|5890.6|5884.6|91
1641785700000|2022-01-10 03:35:00|5892.6|5886.6|5890.6|5884.6|5895|5889|5890.6|5884.6|14
1641786000000|2022-01-10 03:40:00|5890.7|5884.7|5891.1|5885.1|5892.5|5886.5|5890.7|5884.7|7
1641786300000|2022-01-10 03:45:00|5891.6|5885.6|5891.7|5885.7|5892.5|5886.5|5890.8|5884.8|5
1641786600000|2022-01-10 03:50:00|5892.1|5886.1|5895.1|5889.1|5895.1|5889.1|5891.6|5885.6|6
1641786900000|2022-01-10 03:55:00|5895|5889|5896.1|5890.1|5896.1|5890.1|5893.1|5887.1|9
1641787200000|2022-01-10 04:00:00|5895.6|5889.6|5891.7|5885.7|5895.6|5889.6|5891.6|5885.6|9
1641787500000|2022-01-10 04:05:00|5892.1|5886.1|5892.6|5886.6|5893.1|5887.1|5890.7|5884.7|7
1641787800000|2022-01-10 04:10:00|5893|5887|5894.5|5888.5|5894.5|5888.5|5892.8|5886.8|6
1641788100000|2022-01-10 04:15:00|5895|5889|5894.6|5888.6|5895.1|5889.1|5893.7|5887.7|1
1641788400000|2022-01-10 04:20:00|5896.5|5890.5|5898|5892|5898.4|5892.4|5896|5890|4
1641788700000|2022-01-10 04:25:00|5898.4|5892.4|5898.5|5892.5|5898.5|5892.5|5897.5|5891.5|1
1641789000000|2022-01-10 04:30:00|5898.9|5892.9|5926.5|5920.5|5926.6|5920.6|5897.6|5891.6|130
1641789300000|2022-01-10 04:35:00|5927.4|5921.4|5928.5|5922.5|5929.4|5923.4|5925.5|5919.5|65
1641789600000|2022-01-10 04:40:00|5928|5922|5921.5|5915.5|5928.5|5922.5|5921.5|5915.5|43
1641789900000|2022-01-10 04:45:00|5921.9|5915.9|5925.5|5919.5|5926.5|5920.5|5921.9|5915.9|15
1641790200000|2022-01-10 04:50:00|5925.4|5919.4|5927.9|5921.9|5929.4|5923.4|5924|5918|72
1641790500000|2022-01-10 04:55:00|5928.9|5922.9|5929.4|5923.4|5929.4|5923.4|5927.9|5921.9|12
1641790800000|2022-01-10 05:00:00|5928.9|5922.9|5928.4|5922.4|5928.9|5922.9|5927.9|5921.9|29
1641791100000|2022-01-10 05:05:00|5927.9|5921.9|5928.5|5922.5|5928.5|5922.5|5927.5|5921.5|4
1641791400000|2022-01-10 05:10:00|5928.9|5922.9|5928.8|5922.8|5928.9|5922.9|5928.4|5922.4|3
1641791700000|2022-01-10 05:15:00|5929.3|5923.3|5930.2|5924.2|5930.2|5924.2|5929.3|5923.3|5
1641792000000|2022-01-10 05:20:00|5929.8|5923.8|5928.3|5922.3|5929.8|5923.8|5927.8|5921.8|12
1641792300000|2022-01-10 05:25:00|5927.9|5921.9|5926.7|5920.7|5928.3|5922.3|5923.3|5917.3|33
1641792600000|2022-01-10 05:30:00|5926.8|5920.8|5926.8|5920.8|5929.2|5923.2|5926.3|5920.3|31
1641792900000|2022-01-10 05:35:00|5926.7|5920.7|5939.8|5933.8|5941.3|5935.3|5926.7|5920.7|53
1641793200000|2022-01-10 05:40:00|5940.2|5934.2|5946.3|5940.3|5947.3|5941.3|5939.8|5933.8|41
1641793500000|2022-01-10 05:45:00|5946.2|5940.2|5949.8|5943.8|5951.3|5945.3|5945.3|5939.3|52
1641793800000|2022-01-10 05:50:00|5950.3|5944.3|5944.8|5938.8|5952.3|5946.3|5944.8|5938.8|49
1641794100000|2022-01-10 05:55:00|5944.4|5938.4|5945.3|5939.3|5947.2|5941.2|5943.3|5937.3|26
1641794400000|2022-01-10 06:00:00|5945.7|5939.7|5945.3|5939.3|5946.3|5940.3|5939.9|5933.9|45
1641794700000|2022-01-10 06:05:00|5944.8|5938.8|5947.3|5941.3|5947.8|5941.8|5942.8|5936.8|10
1641795000000|2022-01-10 06:10:00|5946.9|5940.9|5942.4|5936.4|5947.3|5941.3|5941.6|5935.6|6
1641795300000|2022-01-10 06:15:00|5942|5936|5941.4|5935.4|5944.8|5938.8|5940.4|5934.4|7
1641795600000|2022-01-10 06:20:00|5942.2|5936.2|5940.8|5934.8|5942.8|5936.8|5939.8|5933.8|27
1641795900000|2022-01-10 06:25:00|5940.3|5934.3|5939.8|5933.8|5941.2|5935.2|5937.3|5931.3|30
1641796200000|2022-01-10 06:30:00|5940.3|5934.3|5946.8|5940.8|5950.3|5944.3|5940.3|5934.3|38
1641796500000|2022-01-10 06:35:00|5947.3|5941.3|5946.8|5940.8|5947.8|5941.8|5946.3|5940.3|30
1641796800000|2022-01-10 06:40:00|5947.3|5941.3|5939.3|5933.3|5947.8|5941.8|5939.3|5933.3|60
1641797100000|2022-01-10 06:45:00|5936.8|5930.8|5937.3|5931.3|5937.8|5931.8|5935.8|5929.8|11
1641797400000|2022-01-10 06:50:00|5937.8|5931.8|5937.8|5931.8|5939.3|5933.3|5935.8|5929.8|15
1641797700000|2022-01-10 06:55:00|5937.3|5931.3|5928.3|5922.3|5937.3|5931.3|5927.3|5921.3|63
1641798000000|2022-01-10 07:00:00|5927.8|5921.8|5933.3|5927.3|5934.3|5928.3|5927.8|5921.8|59
1641798300000|2022-01-10 07:05:00|5932.9|5926.9|5928.8|5922.8|5934.3|5928.3|5928.8|5922.8|25
1641798600000|2022-01-10 07:10:00|5929.2|5923.2|5922.2|5916.2|5930.2|5924.2|5921.4|5915.4|44
1641798900000|2022-01-10 07:15:00|5921.7|5915.7|5918.8|5912.8|5921.7|5915.7|5916.2|5910.2|28
1641799200000|2022-01-10 07:20:00|5918.4|5912.4|5923.3|5917.3|5923.9|5917.9|5918.4|5912.4|16
1641799500000|2022-01-10 07:25:00|5923.4|5917.4|5926.3|5920.3|5926.3|5920.3|5922.9|5916.9|5
1641799800000|2022-01-10 07:30:00|5925.8|5919.8|5929.8|5923.8|5932.2|5926.2|5925.8|5919.8|7
1641800100000|2022-01-10 07:35:00|5929.3|5923.3|5932.2|5926.2|5933.3|5927.3|5929.3|5923.3|22
1641800400000|2022-01-10 07:40:00|5931.8|5925.8|5932.7|5926.7|5934.3|5928.3|5931.8|5925.8|39
1641800700000|2022-01-10 07:45:00|5933.1|5927.1|5935.7|5929.7|5936.2|5930.2|5932.8|5926.8|18
1641801000000|2022-01-10 07:50:00|5935.3|5929.3|5936.8|5930.8|5940.3|5934.3|5935.3|5929.3|19
1641801300000|2022-01-10 07:55:00|5937.3|5931.3|5933.9|5927.9|5938.3|5932.3|5930.6|5924.6|13
1641801600000|2022-01-10 08:00:00|5932.3|5926.3|5933.8|5927.8|5935.7|5929.7|5930.7|5924.7|72
1641801900000|2022-01-10 08:05:00|5934.6|5928.6|5931.3|5925.3|5935.3|5929.3|5929.8|5923.8|13
1641802200000|2022-01-10 08:10:00|5931.7|5925.7|5930.8|5924.8|5935.2|5929.2|5930.8|5924.8|11
1641802500000|2022-01-10 08:15:00|5931.3|5925.3|5927.3|5921.3|5931.3|5925.3|5923.3|5917.3|30
1641802800000|2022-01-10 08:20:00|5926.8|5920.8|5929.3|5923.3|5929.3|5923.3|5925.3|5919.3|10
1641803100000|2022-01-10 08:25:00|5929.8|5923.8|5935.8|5929.8|5936.3|5930.3|5927.3|5921.3|37
1641803400000|2022-01-10 08:30:00|5934.4|5928.4|5931.3|5925.3|5934.4|5928.4|5931.3|5925.3|20
1641803700000|2022-01-10 08:35:00|5932.2|5926.2|5920.8|5914.8|5933.2|5927.2|5920.3|5914.3|20
1641804000000|2022-01-10 08:40:00|5918.8|5912.8|5921.3|5915.3|5921.3|5915.3|5918.8|5912.8|12
1641804300000|2022-01-10 08:45:00|5921.8|5915.8|5923.8|5917.8|5923.8|5917.8|5919.4|5913.4|6
1641804600000|2022-01-10 08:50:00|5924.3|5918.3|5924.3|5918.3|5925.3|5919.3|5923.4|5917.4|1
1641804900000|2022-01-10 08:55:00|5923.3|5917.3|5927.3|5921.3|5929.1|5923.1|5922.8|5916.8|11
1641805200000|2022-01-10 09:00:00|5926.8|5920.8|5925.2|5919.2|5927.8|5921.8|5925.2|5919.2|29
1641805500000|2022-01-10 09:05:00|5925.7|5919.7|5932.2|5926.2|5932.7|5926.7|5925.7|5919.7|5
1641805800000|2022-01-10 09:10:00|5931.8|5925.8|5929.3|5923.3|5932.7|5926.7|5927.8|5921.8|28
1641806100000|2022-01-10 09:15:00|5929.8|5923.8|5926.3|5920.3|5931.8|5925.8|5925.3|5919.3|93
1641806400000|2022-01-10 09:20:00|5925.9|5919.9|5931.2|5925.2|5931.2|5925.2|5925.3|5919.3|87
1641806700000|2022-01-10 09:25:00|5932.3|5926.3|5930.3|5924.3|5936.3|5930.3|5930.3|5924.3|70
1641807000000|2022-01-10 09:30:00|5929.9|5923.9|5929.8|5923.8|5930.3|5924.3|5928.3|5922.3|15
1641807300000|2022-01-10 09:35:00|5929.4|5923.4|5925.3|5919.3|5931.3|5925.3|5925.3|5919.3|30
1641807600000|2022-01-10 09:40:00|5925.8|5919.8|5925.3|5919.3|5926.8|5920.8|5925.3|5919.3|28
1641807900000|2022-01-10 09:45:00|5925.4|5919.4|5918.3|5912.3|5925.8|5919.8|5918.3|5912.3|70
1641808200000|2022-01-10 09:50:00|5917.9|5911.9|5916.8|5910.8|5919.7|5913.7|5915.3|5909.3|17
1641808500000|2022-01-10 09:55:00|5916.4|5910.4|5916.8|5910.8|5918.3|5912.3|5914.8|5908.8|16
1641808800000|2022-01-10 10:00:00|5916.3|5910.3|5900.6|5894.6|5916.7|5910.7|5900|5894|92
1641809100000|2022-01-10 10:05:00|5900.3|5894.3|5897|5891|5900.5|5894.5|5896.5|5890.5|16
1641809400000|2022-01-10 10:10:00|5898|5892|5903.5|5897.5|5903.5|5897.5|5898|5892|18
1641809700000|2022-01-10 10:15:00|5903|5897|5913|5907|5913|5907|5902.5|5896.5|18
1641810000000|2022-01-10 10:20:00|5913.4|5907.4|5910|5904|5913.5|5907.5|5910|5904|17
1641810300000|2022-01-10 10:25:00|5910.5|5904.5|5911.4|5905.4|5913.5|5907.5|5910|5904|12
1641810600000|2022-01-10 10:30:00|5911.5|5905.5|5911.9|5905.9|5912|5906|5910.5|5904.5|1
1641810900000|2022-01-10 10:35:00|5911.5|5905.5|5912.5|5906.5|5913.5|5907.5|5911.5|5905.5|17
1641811200000|2022-01-10 10:40:00|5912.9|5906.9|5910.5|5904.5|5912.9|5906.9|5909.1|5903.1|21
1641811500000|2022-01-10 10:45:00|5910|5904|5910.9|5904.9|5912|5906|5909.4|5903.4|31
1641811800000|2022-01-10 10:50:00|5911|5905|5911.6|5905.6|5913.5|5907.5|5911|5905|17
1641812100000|2022-01-10 10:55:00|5912.5|5906.5|5912|5906|5912.5|5906.5|5911.6|5905.6|1
1641812400000|2022-01-10 11:00:00|5912.5|5906.5|5912.5|5906.5|5917|5911|5909.5|5903.5|42
1641812700000|2022-01-10 11:05:00|5912.1|5906.1|5911.5|5905.5|5912.5|5906.5|5911.5|5905.5|0
1641813000000|2022-01-10 11:10:00|5911.9|5905.9|5912.5|5906.5|5913|5907|5911.9|5905.9|4
1641813300000|2022-01-10 11:15:00|5912.1|5906.1|5912.5|5906.5|5913.5|5907.5|5912|5906|6
1641813600000|2022-01-10 11:20:00|5912|5906|5902.5|5896.5|5912|5906|5902.5|5896.5|31
1641813900000|2022-01-10 11:25:00|5902|5896|5904|5898|5906|5900|5901.5|5895.5|14
1641814200000|2022-01-10 11:30:00|5904.4|5898.4|5900.6|5894.6|5904.5|5898.5|5900.6|5894.6|11
1641814500000|2022-01-10 11:35:00|5900|5894|5890.4|5884.4|5901.5|5895.5|5890.4|5884.4|60
1641814800000|2022-01-10 11:40:00|5891|5885|5898.5|5892.5|5900|5894|5891|5885|16
1641815100000|2022-01-10 11:45:00|5899|5893|5899.8|5893.8|5900.3|5894.3|5897.6|5891.6|45
1641815400000|2022-01-10 11:50:00|5900.3|5894.3|5902.3|5896.3|5903.3|5897.3|5900.3|5894.3|6
1641815700000|2022-01-10 11:55:00|5901.8|5895.8|5895.5|5889.5|5902.8|5896.8|5894.9|5888.9|20
1641816000000|2022-01-10 12:00:00|5894.9|5888.9|5898.4|5892.4|5899.5|5893.5|5894.9|5888.9|25
1641816300000|2022-01-10 12:05:00|5898|5892|5894.4|5888.4|5898.9|5892.9|5894.4|5888.4|15
1641816600000|2022-01-10 12:10:00|5894.5|5888.5|5886|5880|5896.4|5890.4|5886|5880|37
1641816900000|2022-01-10 12:15:00|5885.6|5879.6|5883|5877|5886.5|5880.5|5882.5|5876.5|45
1641817200000|2022-01-10 12:20:00|5882.7|5876.7|5887|5881|5888.5|5882.5|5882.4|5876.4|30
1641817500000|2022-01-10 12:25:00|5887.4|5881.4|5886|5880|5890.3|5884.3|5885.2|5879.2|25
1641817800000|2022-01-10 12:30:00|5886.4|5880.4|5878|5872|5887.5|5881.5|5875|5869|26
1641818100000|2022-01-10 12:35:00|5878.3|5872.3|5880.5|5874.5|5880.5|5874.5|5875|5869|23
1641818400000|2022-01-10 12:40:00|5880.2|5874.2|5881.2|5875.2|5886|5880|5879.2|5873.2|73
1641818700000|2022-01-10 12:45:00|5881|5875|5889.4|5883.4|5891.4|5885.4|5879.4|5873.4|74
1641819000000|2022-01-10 12:50:00|5888.9|5882.9|5890.4|5884.4|5892.4|5886.4|5879.9|5873.9|80
1641819300000|2022-01-10 12:55:00|5889.5|5883.5|5887.5|5881.5|5890.9|5884.9|5885.5|5879.5|34
1641819600000|2022-01-10 13:00:00|5887|5881|5881|5875|5890|5884|5880|5874|62
1641819900000|2022-01-10 13:05:00|5882|5876|5895|5889|5895.5|5889.5|5879.4|5873.4|73
1641820200000|2022-01-10 13:10:00|5894.9|5888.9|5895.4|5889.4|5898.7|5892.7|5891.5|5885.5|34
1641820500000|2022-01-10 13:15:00|5894.9|5888.9|5892.5|5886.5|5897.4|5891.4|5887.9|5881.9|18
1641820800000|2022-01-10 13:20:00|5893|5887|5897.9|5891.9|5898.5|5892.5|5892.2|5886.2|56
1641821100000|2022-01-10 13:25:00|5897.5|5891.5|5889.4|5883.4|5903.4|5897.4|5887|5881|56
1641821400000|2022-01-10 13:30:00|5889.8|5883.8|5894.8|5888.8|5894.9|5888.9|5889.8|5883.8|68
1641821700000|2022-01-10 13:35:00|5894.3|5888.3|5885|5879|5894.8|5888.8|5879.4|5873.4|54
1641822000000|2022-01-10 13:40:00|5884.7|5878.7|5878.7|5872.7|5885.4|5879.4|5878.7|5872.7|65
1641825000000|2022-01-10 14:30:00|5866.8|5860.8|5863.5|5857.5|5890.8|5884.8|5845.9|5839.3|1094
1641825300000|2022-01-10 14:35:00|5865.5|5859.5|5888|5882|5888|5882|5858.7|5852.7|293
1641825600000|2022-01-10 14:40:00|5887.5|5881.5|5909.5|5903.5|5912.7|5906.7|5879|5873|540
1641825900000|2022-01-10 14:45:00|5909.4|5903.4|5870.8|5864.8|5909.4|5903.4|5869.2|5863.2|361
1641826200000|2022-01-10 14:50:00|5871.3|5865.3|5862.4|5856.4|5873.3|5867.3|5855|5849|965
1641826500000|2022-01-10 14:55:00|5862|5856|5871|5865|5871|5865|5855.5|5849.5|293
1641826800000|2022-01-10 15:00:00|5871.5|5865.5|5839.5|5833.5|5872|5866|5838.1|5832.1|429
1641827100000|2022-01-10 15:05:00|5839.1|5833.1|5855|5849|5868.5|5862.5|5838.2|5832.2|289
1641827400000|2022-01-10 15:10:00|5855.5|5849.5|5833.7|5827.7|5855.5|5849.5|5830.7|5824.7|494
1641827700000|2022-01-10 15:15:00|5835.2|5829.2|5818.2|5812.2|5839.7|5833.7|5816.2|5810.2|1579
1641828000000|2022-01-10 15:20:00|5818.3|5812.3|5801.2|5795.2|5821.2|5815.2|5786.5|5780.5|1686
1641828300000|2022-01-10 15:25:00|5800.9|5794.9|5797.7|5791.7|5805.4|5799.4|5794.9|5788.9|382
1641828600000|2022-01-10 15:30:00|5797.4|5791.4|5787.9|5781.9|5809.1|5803.1|5781.9|5775.9|669
1641828900000|2022-01-10 15:35:00|5788.4|5782.4|5783.1|5777.1|5793.1|5787.1|5781.6|5775.6|919
1641829200000|2022-01-10 15:40:00|5783.6|5777.6|5780.7|5774.7|5783.6|5777.6|5767.9|5761.9|727
1641829500000|2022-01-10 15:45:00|5780.6|5774.6|5776.8|5770.8|5786.6|5780.6|5772.6|5766.6|584
1641829800000|2022-01-10 15:50:00|5776.3|5770.3|5771.1|5765.1|5778.8|5772.8|5768.9|5762.9|730
1641830100000|2022-01-10 15:55:00|5770.7|5764.7|5781.8|5775.8|5781.8|5775.8|5767.6|5761.6|355
1641830400000|2022-01-10 16:00:00|5781.3|5775.3|5761.7|5755.7|5781.3|5775.3|5759.7|5753.7|412
1641830700000|2022-01-10 16:05:00|5762.2|5756.2|5786.1|5780.1|5788|5782|5760.7|5754.7|577
1641831000000|2022-01-10 16:10:00|5786.5|5780.5|5788.6|5782.6|5791.5|5785.5|5779.1|5773.1|320
1641831300000|2022-01-10 16:15:00|5788.5|5782.5|5796.1|5790.1|5804|5798|5786.6|5780.6|380
1641831600000|2022-01-10 16:20:00|5795.6|5789.6|5796.1|5790.1|5804|5798|5787.6|5781.6|217
1641831900000|2022-01-10 16:25:00|5796.5|5790.5|5788.3|5782.3|5797|5791|5784.3|5778.3|231
1641832200000|2022-01-10 16:30:00|5787.9|5781.9|5793.1|5787.1|5793.6|5787.6|5783.6|5777.6|228
1641832500000|2022-01-10 16:35:00|5793.6|5787.6|5796.1|5790.1|5797.6|5791.6|5790.8|5784.8|239
1641832800000|2022-01-10 16:40:00|5795.6|5789.6|5792.1|5786.1|5796.6|5790.6|5786.1|5780.1|206
1641833100000|2022-01-10 16:45:00|5792.5|5786.5|5805.6|5799.6|5807.1|5801.1|5791.8|5785.8|180
1641833400000|2022-01-10 16:50:00|5805.1|5799.1|5817.6|5811.6|5824.6|5818.6|5801.1|5795.1|262
1641833700000|2022-01-10 16:55:00|5818|5812|5816.1|5810.1|5820.3|5814.3|5815|5809|151
1641834000000|2022-01-10 17:00:00|5815.8|5809.8|5822.1|5816.1|5822.5|5816.5|5814.8|5808.8|188
1641834300000|2022-01-10 17:05:00|5823.1|5817.1|5819.4|5813.4|5824.6|5818.6|5817|5811|164
1641834600000|2022-01-10 17:10:00|5819|5813|5820.5|5814.5|5822|5816|5816|5810|166
1641834900000|2022-01-10 17:15:00|5820.1|5814.1|5819|5813|5821.9|5815.9|5815.8|5809.8|171
1641835200000|2022-01-10 17:20:00|5819.5|5813.5|5818|5812|5822.5|5816.5|5818|5812|307
1641835500000|2022-01-10 17:25:00|5816.5|5810.5|5811.8|5805.8|5816.9|5810.9|5811.8|5805.8|196
1641835800000|2022-01-10 17:30:00|5811.9|5805.9|5810.4|5804.4|5811.9|5805.9|5809.9|5803.9|192
1641836100000|2022-01-10 17:35:00|5810|5804|5812.4|5806.4|5817.9|5811.9|5809.9|5803.9|188
1641836400000|2022-01-10 17:40:00|5813.9|5807.9|5808.9|5802.9|5815.9|5809.9|5808.9|5802.9|184
1641836700000|2022-01-10 17:45:00|5808.5|5802.5|5807.9|5801.9|5810.9|5804.9|5806.9|5800.9|266
1641837000000|2022-01-10 17:50:00|5808|5802|5810.9|5804.9|5815.9|5809.9|5808|5802|156
1641837300000|2022-01-10 17:55:00|5810.5|5804.5|5807.6|5801.6|5810.9|5804.9|5805|5799|116
1641837600000|2022-01-10 18:00:00|5807|5801|5806.2|5800.2|5809.9|5803.9|5805|5799|236
1641837900000|2022-01-10 18:05:00|5806.1|5800.1|5802.9|5796.9|5806.4|5800.4|5802.5|5796.5|130
1641838200000|2022-01-10 18:10:00|5803.2|5797.2|5796.9|5790.9|5805.9|5799.9|5796.4|5790.4|122
1641838500000|2022-01-10 18:15:00|5796.4|5790.4|5793.6|5787.6|5796.4|5790.4|5792.1|5786.1|267
1641838800000|2022-01-10 18:20:00|5793.2|5787.2|5801.9|5795.9|5804.4|5798.4|5793.2|5787.2|150
1641839100000|2022-01-10 18:25:00|5801.5|5795.5|5800.3|5794.3|5801.8|5795.8|5796.9|5790.9|316
1641839400000|2022-01-10 18:30:00|5800.4|5794.4|5804|5798|5806.9|5800.9|5797.5|5791.5|196
1641839700000|2022-01-10 18:35:00|5803|5797|5802.9|5796.9|5804.9|5798.9|5802|5796|114
1641840000000|2022-01-10 18:40:00|5803.7|5797.7|5805.9|5799.9|5810.4|5804.4|5801.6|5795.6|116
1641840300000|2022-01-10 18:45:00|5805.5|5799.5|5805.4|5799.4|5806.9|5800.9|5803.9|5797.9|129
1641840600000|2022-01-10 18:50:00|5805.8|5799.8|5810.9|5804.9|5814.4|5808.4|5805.8|5799.8|288
1641840900000|2022-01-10 18:55:00|5810.4|5804.4|5808.4|5802.4|5812|5806|5802.5|5796.5|417
1641841200000|2022-01-10 19:00:00|5807.5|5801.5|5819.9|5813.9|5820.4|5814.4|5805.5|5799.5|353
1641841500000|2022-01-10 19:05:00|5820.9|5814.9|5820.5|5814.5|5824.4|5818.4|5817.4|5811.4|297
1641841800000|2022-01-10 19:10:00|5820|5814|5812.5|5806.5|5826.2|5820.2|5808.2|5802.2|1474
1641842100000|2022-01-10 19:15:00|5813.1|5807.1|5807.5|5801.5|5817.7|5811.7|5807|5801|572
1641862800000|2022-01-11 01:00:00|5801.9|5795.9|5819.7|5813.7|5828.9|5822.9|5801.4|5795.4|412
1641863100000|2022-01-11 01:05:00|5819.2|5813.2|5827.6|5821.6|5828.1|5822.1|5815.6|5809.6|76
1641863400000|2022-01-11 01:10:00|5827.7|5821.7|5820.7|5814.7|5827.7|5821.7|5814.2|5808.2|43
1641863700000|2022-01-11 01:15:00|5820.1|5814.1|5817.8|5811.8|5820.1|5814.1|5814.2|5808.2|15
1641864000000|2022-01-11 01:20:00|5818.2|5812.2|5817.2|5811.2|5818.2|5812.2|5815.8|5809.8|18
1641864300000|2022-01-11 01:25:00|5816.8|5810.8|5813.8|5807.8|5816.8|5810.8|5809.2|5803.2|84
1641864600000|2022-01-11 01:30:00|5813.2|5807.2|5819.7|5813.7|5819.7|5813.7|5812.3|5806.3|53
1641864900000|2022-01-11 01:35:00|5819.3|5813.3|5823.2|5817.2|5827.7|5821.7|5819.1|5813.1|33
1641865200000|2022-01-11 01:40:00|5823.7|5817.7|5824.2|5818.2|5826.6|5820.6|5822.2|5816.2|59
1641865500000|2022-01-11 01:45:00|5824.7|5818.7|5815.2|5809.2|5825.6|5819.6|5813.8|5807.8|41
1641865800000|2022-01-11 01:50:00|5814.7|5808.7|5808.4|5802.4|5814.7|5808.7|5807.2|5801.2|29
1641866100000|2022-01-11 01:55:00|5808.3|5802.3|5800.6|5794.6|5808.3|5802.3|5798.8|5792.8|65
1641866400000|2022-01-11 02:00:00|5801.1|5795.1|5804.9|5798.9|5806.3|5800.3|5801.1|5795.1|9
1641866700000|2022-01-11 02:05:00|5804.4|5798.4|5812.4|5806.4|5813.3|5807.3|5803.9|5797.9|52
1641867000000|2022-01-11 02:10:00|5812.3|5806.3|5812.4|5806.4|5813.9|5807.9|5809.9|5803.9|8
1641867300000|2022-01-11 02:15:00|5812.8|5806.8|5812.8|5806.8|5814.3|5808.3|5810.8|5804.8|15
1641867600000|2022-01-11 02:20:00|5813.8|5807.8|5813.8|5807.8|5814.3|5808.3|5813.3|5807.3|1
1641867900000|2022-01-11 02:25:00|5814.2|5808.2|5814.4|5808.4|5815.8|5809.8|5811.9|5805.9|16
1641868200000|2022-01-11 02:30:00|5814.1|5808.1|5812.6|5806.6|5814.4|5808.4|5810.6|5804.6|66
1641868500000|2022-01-11 02:35:00|5811.2|5805.2|5810.2|5804.2|5813.1|5807.1|5808.8|5802.8|16
1641868800000|2022-01-11 02:40:00|5809.2|5803.2|5803.5|5797.5|5811.7|5805.7|5803.5|5797.5|47
1641869100000|2022-01-11 02:45:00|5803.8|5797.8|5808.1|5802.1|5808.1|5802.1|5803.8|5797.8|6
1641869400000|2022-01-11 02:50:00|5808.6|5802.6|5814.3|5808.3|5814.7|5808.7|5808.1|5802.1|19
1641869700000|2022-01-11 02:55:00|5814.2|5808.2|5827.2|5821.2|5827.6|5821.6|5814.2|5808.2|562
1641870000000|2022-01-11 03:00:00|5827.1|5821.1|5824.1|5818.1|5828|5822|5821.5|5815.5|38
1641870300000|2022-01-11 03:05:00|5823.5|5817.5|5834.5|5828.5|5836.5|5830.5|5823.5|5817.5|67
1641870600000|2022-01-11 03:10:00|5834.1|5828.1|5831|5825|5834.1|5828.1|5830|5824|17
1641870900000|2022-01-11 03:15:00|5831.5|5825.5|5829.1|5823.1|5834.5|5828.5|5828.6|5822.6|11
1641871200000|2022-01-11 03:20:00|5829.5|5823.5|5832.5|5826.5|5832.9|5826.9|5829.5|5823.5|5
1641871500000|2022-01-11 03:25:00|5832.8|5826.8|5843.9|5837.9|5847|5841|5832.8|5826.8|91
1641871800000|2022-01-11 03:30:00|5843.1|5837.1|5841.1|5835.1|5843.5|5837.5|5840.6|5834.6|6
1641872100000|2022-01-11 03:35:00|5840.6|5834.6|5841.4|5835.4|5841.5|5835.5|5840.1|5834.1|3
1641872400000|2022-01-11 03:40:00|5841.5|5835.5|5849.5|5843.5|5851.4|5845.4|5841|5835|36
1641872700000|2022-01-11 03:45:00|5849.9|5843.9|5854.7|5848.7|5855.2|5849.2|5849.9|5843.9|16
1641873000000|2022-01-11 03:50:00|5854.6|5848.6|5853.5|5847.5|5857|5851|5852|5846|29
1641873300000|2022-01-11 03:55:00|5853.4|5847.4|5849.5|5843.5|5853.4|5847.4|5849.5|5843.5|5
1641873600000|2022-01-11 04:00:00|5849.9|5843.9|5847.6|5841.6|5850|5844|5847.6|5841.6|4
1641873900000|2022-01-11 04:05:00|5847.2|5841.2|5844.6|5838.6|5847.2|5841.2|5844.6|5838.6|7
1641874200000|2022-01-11 04:10:00|5845|5839|5844.5|5838.5|5845|5839|5844|5838|11
1641874500000|2022-01-11 04:15:00|5844|5838|5844.5|5838.5|5844.5|5838.5|5844|5838|0
1641874800000|2022-01-11 04:20:00|5844.6|5838.6|5843.5|5837.5|5844.6|5838.6|5843.5|5837.5|5
1641875100000|2022-01-11 04:25:00|5843.3|5837.3|5841|5835|5843.3|5837.3|5841|5835|5
1641875400000|2022-01-11 04:30:00|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|7
1641875700000|2022-01-11 04:35:00|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|5
1641876000000|2022-01-11 04:40:00|5840.6|5834.6|5842.1|5836.1|5843|5837|5840.6|5834.6|8
1641876600000|2022-01-11 04:50:00|5841.1|5835.1|5841.5|5835.5|5841.5|5835.5|5841.1|5835.1|3
1641876900000|2022-01-11 04:55:00|5841.1|5835.1|5840.6|5834.6|5841.1|5835.1|5840.6|5834.6|2
1641877200000|2022-01-11 05:00:00|5840.1|5834.1|5839|5833|5840.1|5834.1|5839|5833|20
1641877500000|2022-01-11 05:05:00|5839.5|5833.5|5839.4|5833.4|5839.5|5833.5|5839|5833|6
1641877800000|2022-01-11 05:10:00|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1641878100000|2022-01-11 05:15:00|5839.9|5833.9|5840|5834|5840.5|5834.5|5839|5833|7
1641878400000|2022-01-11 05:20:00|5839.5|5833.5|5837.5|5831.5|5839.5|5833.5|5837.1|5831.1|4
1641878700000|2022-01-11 05:25:00|5837.1|5831.1|5831.5|5825.5|5837.1|5831.1|5829.5|5823.5|32
1641879000000|2022-01-11 05:30:00|5831.4|5825.4|5835|5829|5835.5|5829.5|5829.1|5823.1|11
1641879300000|2022-01-11 05:35:00|5835.4|5829.4|5836.5|5830.5|5839|5833|5835.1|5829.1|7
1641879600000|2022-01-11 05:40:00|5836.1|5830.1|5841.2|5835.2|5841.2|5835.2|5834|5828|14
1641879900000|2022-01-11 05:45:00|5839.7|5833.7|5836.5|5830.5|5839.7|5833.7|5835.7|5829.7|2
1641880200000|2022-01-11 05:50:00|5836.1|5830.1|5841.2|5835.2|5841.7|5835.7|5836|5830|14
1641880500000|2022-01-11 05:55:00|5841.1|5835.1|5833.1|5827.1|5841.1|5835.1|5832.6|5826.6|3
1641880800000|2022-01-11 06:00:00|5833.2|5827.2|5824.6|5818.6|5835.5|5829.5|5822.7|5816.7|14
1641881100000|2022-01-11 06:05:00|5824.7|5818.7|5818.8|5812.8|5825.9|5819.9|5818.8|5812.8|14
1641881400000|2022-01-11 06:10:00|5818.1|5812.1|5814.8|5808.8|5818.4|5812.4|5813.8|5807.8|8
1641881700000|2022-01-11 06:15:00|5815.5|5809.5|5815.8|5809.8|5816.6|5810.6|5813.3|5807.3|12
1641882000000|2022-01-11 06:20:00|5816.1|5810.1|5814.8|5808.8|5816.6|5810.6|5814.8|5808.8|8
1641882300000|2022-01-11 06:25:00|5814.4|5808.4|5821.3|5815.3|5821.4|5815.4|5813.8|5807.8|21
1641882600000|2022-01-11 06:30:00|5820.9|5814.9|5825.8|5819.8|5825.8|5819.8|5820.3|5814.3|9
1641882900000|2022-01-11 06:35:00|5826.1|5820.1|5827.4|5821.4|5831.5|5825.5|5824.3|5818.3|15
1641883200000|2022-01-11 06:40:00|5827.9|5821.9|5829.4|5823.4|5829.9|5823.9|5826.1|5820.1|4
1641883500000|2022-01-11 06:45:00|5829.9|5823.9|5826.6|5820.6|5831.5|5825.5|5826.1|5820.1|63
1641883800000|2022-01-11 06:50:00|5826.7|5820.7|5821.6|5815.6|5827.1|5821.1|5821.1|5815.1|18
1641884100000|2022-01-11 06:55:00|5821.1|5815.1|5822.5|5816.5|5824|5818|5821.1|5815.1|10
1641884400000|2022-01-11 07:00:00|5822.9|5816.9|5811.7|5805.7|5823|5817|5809.7|5803.7|84
1641884700000|2022-01-11 07:05:00|5812.7|5806.7|5816.7|5810.7|5816.7|5810.7|5812.7|5806.7|6
1641885000000|2022-01-11 07:10:00|5817.2|5811.2|5819.9|5813.9|5819.9|5813.9|5817.2|5811.2|4
1641885300000|2022-01-11 07:15:00|5820.2|5814.2|5822.2|5816.2|5823.6|5817.6|5820.2|5814.2|8
1641885600000|2022-01-11 07:20:00|5822.7|5816.7|5820.2|5814.2|5822.7|5816.7|5818.4|5812.4|6
1641885900000|2022-01-11 07:25:00|5820.6|5814.6|5825.3|5819.3|5825.9|5819.9|5820.6|5814.6|8
1641886200000|2022-01-11 07:30:00|5824.8|5818.8|5826.6|5820.6|5827.1|5821.1|5822.3|5816.3|12
1641886500000|2022-01-11 07:35:00|5825.6|5819.6|5832.8|5826.8|5832.8|5826.8|5825.6|5819.6|11
1641886800000|2022-01-11 07:40:00|5833.6|5827.6|5836.4|5830.4|5837|5831|5832.6|5826.6|20
1641887100000|2022-01-11 07:45:00|5836|5830|5835.6|5829.6|5837.9|5831.9|5830.9|5824.9|27
1641887400000|2022-01-11 07:50:00|5836.4|5830.4|5832.5|5826.5|5836.4|5830.4|5832.5|5826.5|3
1641887700000|2022-01-11 07:55:00|5832.6|5826.6|5832.5|5826.5|5833.5|5827.5|5831.6|5825.6|13
1641888000000|2022-01-11 08:00:00|5833|5827|5835.5|5829.5|5836.5|5830.5|5833|5827|17
1641888300000|2022-01-11 08:05:00|5836|5830|5832.4|5826.4|5837.4|5831.4|5832.4|5826.4|18
1641888600000|2022-01-11 08:10:00|5831.9|5825.9|5833.4|5827.4|5833.4|5827.4|5830.5|5824.5|29
1641888900000|2022-01-11 08:15:00|5833.5|5827.5|5844.5|5838.5|5845.5|5839.5|5833.5|5827.5|36
1641889200000|2022-01-11 08:20:00|5844.9|5838.9|5839|5833|5847|5841|5839|5833|25
1641889500000|2022-01-11 08:25:00|5838.1|5832.1|5831.5|5825.5|5838.5|5832.5|5829.6|5823.6|28
1641889800000|2022-01-11 08:30:00|5831.1|5825.1|5826.5|5820.5|5831.1|5825.1|5825.5|5819.5|22
1641890100000|2022-01-11 08:35:00|5826|5820|5830.5|5824.5|5833.5|5827.5|5826|5820|12
1641890400000|2022-01-11 08:40:00|5833|5827|5828|5822|5833|5827|5826|5820|17
1641890700000|2022-01-11 08:45:00|5827.8|5821.8|5837|5831|5837|5831|5825.5|5819.5|19
1641891000000|2022-01-11 08:50:00|5837.4|5831.4|5835|5829|5838|5832|5834.5|5828.5|11
1641891300000|2022-01-11 08:55:00|5834.5|5828.5|5838|5832|5838|5832|5834.5|5828.5|4
1641891600000|2022-01-11 09:00:00|5838.4|5832.4|5830.5|5824.5|5841|5835|5829|5823|20
1641891900000|2022-01-11 09:05:00|5830.9|5824.9|5834.5|5828.5|5835|5829|5830.9|5824.9|5
1641892200000|2022-01-11 09:10:00|5836|5830|5841|5835|5841.5|5835.5|5834|5828|19
1641892500000|2022-01-11 09:15:00|5841.4|5835.4|5845.5|5839.5|5845.5|5839.5|5841|5835|11
1641892800000|2022-01-11 09:20:00|5849|5843|5847.8|5841.8|5853.2|5847.2|5846.4|5840.4|55
1641893100000|2022-01-11 09:25:00|5846.9|5840.9|5839.3|5833.3|5848.3|5842.3|5838.8|5832.8|18
1641893400000|2022-01-11 09:30:00|5839.8|5833.8|5842|5836|5842|5836|5834.5|5828.5|19
1641893700000|2022-01-11 09:35:00|5842.4|5836.4|5842.8|5836.8|5844.2|5838.2|5839.5|5833.5|29
1641894000000|2022-01-11 09:40:00|5843.2|5837.2|5844.9|5838.9|5846.9|5840.9|5842.5|5836.5|17
1641894300000|2022-01-11 09:45:00|5845.3|5839.3|5844.4|5838.4|5845.4|5839.4|5842.9|5836.9|12
1641894600000|2022-01-11 09:50:00|5844.9|5838.9|5843.2|5837.2|5846.7|5840.7|5842.8|5836.8|20
1641894900000|2022-01-11 09:55:00|5842.8|5836.8|5834.2|5828.2|5843.2|5837.2|5831.3|5825.3|48
1641895200000|2022-01-11 10:00:00|5834.7|5828.7|5836.3|5830.3|5839.3|5833.3|5834.3|5828.3|19
1641895500000|2022-01-11 10:05:00|5839.3|5833.3|5841.4|5835.4|5845.3|5839.3|5838.3|5832.3|41
1641895800000|2022-01-11 10:10:00|5841|5835|5843.8|5837.8|5844.3|5838.3|5839.8|5833.8|19
1641896100000|2022-01-11 10:15:00|5844.2|5838.2|5843.3|5837.3|5847.3|5841.3|5840.3|5834.3|33
1641896400000|2022-01-11 10:20:00|5844.8|5838.8|5842.8|5836.8|5844.8|5838.8|5838.4|5832.4|10
1641896700000|2022-01-11 10:25:00|5841.9|5835.9|5839.3|5833.3|5843.8|5837.8|5839.3|5833.3|13
1641897000000|2022-01-11 10:30:00|5838.9|5832.9|5840.4|5834.4|5840.4|5834.4|5838.3|5832.3|2
1641897300000|2022-01-11 10:35:00|5840.8|5834.8|5843.3|5837.3|5845.8|5839.8|5840.8|5834.8|10
1641897600000|2022-01-11 10:40:00|5844.3|5838.3|5845.3|5839.3|5847.2|5841.2|5843.8|5837.8|7
1641897900000|2022-01-11 10:45:00|5846.1|5840.1|5843.3|5837.3|5849.3|5843.3|5842.8|5836.8|18
1641898200000|2022-01-11 10:50:00|5843.8|5837.8|5850.3|5844.3|5852.2|5846.2|5843.8|5837.8|12
1641898500000|2022-01-11 10:55:00|5849.8|5843.8|5852.7|5846.7|5852.7|5846.7|5849.3|5843.3|27
1641898800000|2022-01-11 11:00:00|5852.3|5846.3|5848.8|5842.8|5852.3|5846.3|5845.8|5839.8|28
1641899100000|2022-01-11 11:05:00|5848.3|5842.3|5849.8|5843.8|5851.3|5845.3|5848.2|5842.2|81
1641899400000|2022-01-11 11:10:00|5850.2|5844.2|5851.3|5845.3|5851.3|5845.3|5850.2|5844.2|15
1641899700000|2022-01-11 11:15:00|5850.7|5844.7|5851.3|5845.3|5851.3|5845.3|5849.3|5843.3|14
1641900000000|2022-01-11 11:20:00|5849.4|5843.4|5847.7|5841.7|5849.8|5843.8|5845.9|5839.9|17
1641900300000|2022-01-11 11:25:00|5848.2|5842.2|5842.8|5836.8|5850.2|5844.2|5842.8|5836.8|13
1641900600000|2022-01-11 11:30:00|5842.7|5836.7|5843.3|5837.3|5843.3|5837.3|5840.4|5834.4|13
1641900900000|2022-01-11 11:35:00|5842.3|5836.3|5848.3|5842.3|5849.2|5843.2|5841.2|5835.2|16
1641901200000|2022-01-11 11:40:00|5848.8|5842.8|5848.6|5842.6|5851.2|5845.2|5848.1|5842.1|134
1641901500000|2022-01-11 11:45:00|5847.6|5841.6|5850.6|5844.6|5850.6|5844.6|5847.2|5841.2|4
1641901800000|2022-01-11 11:50:00|5850.2|5844.2|5849.6|5843.6|5850.6|5844.6|5849.1|5843.1|5
1641902100000|2022-01-11 11:55:00|5848.6|5842.6|5848.6|5842.6|5850.6|5844.6|5843.3|5837.3|15
1641902400000|2022-01-11 12:00:00|5848.1|5842.1|5848.4|5842.4|5849.1|5843.1|5845.6|5839.6|17
1641902700000|2022-01-11 12:05:00|5848.9|5842.9|5849.6|5843.6|5850.6|5844.6|5848.9|5842.9|84
1641903000000|2022-01-11 12:10:00|5850.1|5844.1|5840.4|5834.4|5850.1|5844.1|5840.1|5834.1|21
1641903300000|2022-01-11 12:15:00|5840.6|5834.6|5837.7|5831.7|5841.3|5835.3|5836.8|5830.8|59
1641903600000|2022-01-11 12:20:00|5838.2|5832.2|5844.2|5838.2|5844.2|5838.2|5836.7|5830.7|36
1641903900000|2022-01-11 12:25:00|5843.7|5837.7|5838.2|5832.2|5844.2|5838.2|5838.1|5832.1|34
1641904200000|2022-01-11 12:30:00|5840.2|5834.2|5844.8|5838.8|5846|5840|5838.3|5832.3|29
1641904500000|2022-01-11 12:35:00|5845.2|5839.2|5845.3|5839.3|5850.8|5844.8|5844.8|5838.8|26
1641904800000|2022-01-11 12:40:00|5844.8|5838.8|5850.6|5844.6|5850.6|5844.6|5844.8|5838.8|495
1641905100000|2022-01-11 12:45:00|5850.5|5844.5|5850|5844|5850.5|5844.5|5848.6|5842.6|50
1641905400000|2022-01-11 12:50:00|5849.6|5843.6|5849.1|5843.1|5850.6|5844.6|5848.6|5842.6|35
1641905700000|2022-01-11 12:55:00|5848.1|5842.1|5854.6|5848.6|5854.6|5848.6|5845.6|5839.6|60
1641906000000|2022-01-11 13:00:00|5853.6|5847.6|5864.1|5858.1|5870.1|5864.1|5853.6|5847.6|84
1641906300000|2022-01-11 13:05:00|5862.6|5856.6|5860.6|5854.6|5865.5|5859.5|5860.2|5854.2|47
1641906600000|2022-01-11 13:10:00|5861.1|5855.1|5860.1|5854.1|5867|5861|5859.5|5853.5|45
1641906900000|2022-01-11 13:15:00|5861.1|5855.1|5862.5|5856.5|5867|5861|5861.1|5855.1|63
1641907200000|2022-01-11 13:20:00|5862.1|5856.1|5864.1|5858.1|5864.6|5858.6|5860.7|5854.7|30
1641907500000|2022-01-11 13:25:00|5863.5|5857.5|5864.5|5858.5|5864.6|5858.6|5859.6|5853.6|59
1641907800000|2022-01-11 13:30:00|5864.6|5858.6|5858|5852|5864.6|5858.6|5854.1|5848.1|123
1641908100000|2022-01-11 13:35:00|5858.1|5852.1|5856.1|5850.1|5860.6|5854.6|5855.1|5849.1|70
1641908400000|2022-01-11 13:40:00|5856|5850|5850.1|5844.1|5856.6|5850.6|5847.1|5841.1|59
1641911400000|2022-01-11 14:30:00|5843.3|5837.3|5832.5|5826.5|5864.8|5858.8|5821.8|5815.8|1074
1641911700000|2022-01-11 14:35:00|5832.8|5826.8|5808.6|5802.6|5838.1|5832.1|5807.3|5801.3|1162
1641912000000|2022-01-11 14:40:00|5811.1|5805.1|5790.6|5784.6|5815.6|5809.6|5777.3|5771.3|1224
1641912300000|2022-01-11 14:45:00|5790.2|5784.2|5801.5|5795.5|5804.5|5798.5|5771.6|5765.6|638
1641912600000|2022-01-11 14:50:00|5801|5795|5809.8|5803.8|5813.8|5807.8|5793.8|5787.8|552
1641912900000|2022-01-11 14:55:00|5810.8|5804.8|5831.7|5825.7|5832.2|5826.2|5807|5801|487
1641913200000|2022-01-11 15:00:00|5832|5826|5834|5828|5843.1|5837.1|5828.5|5822.5|416
1641913500000|2022-01-11 15:05:00|5833.6|5827.6|5835.4|5829.4|5841|5835|5832.2|5826.2|272
1641913800000|2022-01-11 15:10:00|5834.9|5828.9|5824.4|5818.4|5836.5|5830.5|5823.4|5817.4|177
1641914100000|2022-01-11 15:15:00|5823.5|5817.5|5835.4|5829.4|5836|5830|5820.7|5814.7|339
1641914400000|2022-01-11 15:20:00|5835.7|5829.7|5832.5|5826.5|5835.9|5829.9|5829.4|5823.4|251
1641914700000|2022-01-11 15:25:00|5832.9|5826.9|5850.9|5844.9|5853.2|5847.2|5832.9|5826.9|292
1641915000000|2022-01-11 15:30:00|5850.5|5844.5|5850.1|5844.1|5859.9|5853.9|5844.4|5838.4|518
1641915300000|2022-01-11 15:35:00|5850|5844|5834.6|5828.6|5852|5846|5830.1|5824.1|313
1641915600000|2022-01-11 15:40:00|5831.6|5825.6|5825.6|5819.6|5833|5827|5817.2|5811.2|463
1641915900000|2022-01-11 15:45:00|5825.9|5819.9|5819.6|5813.6|5831.6|5825.6|5819.6|5813.6|287
1641916200000|2022-01-11 15:50:00|5819.1|5813.1|5805.9|5799.9|5819.1|5813.1|5799.1|5793.1|342
1641916500000|2022-01-11 15:55:00|5808.7|5802.7|5824.9|5818.9|5825.1|5819.1|5807.4|5801.4|191
1641916800000|2022-01-11 16:00:00|5824.7|5818.7|5837.6|5831.6|5839.6|5833.6|5822.2|5816.2|291
1641917100000|2022-01-11 16:05:00|5838.1|5832.1|5842.7|5836.7|5842.9|5836.9|5834.9|5828.9|199
1641917400000|2022-01-11 16:10:00|5844.6|5838.6|5863.2|5857.2|5864.6|5858.6|5844.6|5838.6|519
1641917700000|2022-01-11 16:15:00|5862.7|5856.7|5858.9|5852.9|5873.9|5867.9|5858.4|5852.4|482
1641918000000|2022-01-11 16:20:00|5859.9|5853.9|5845.1|5839.1|5859.9|5853.9|5839.1|5833.1|256
1641918300000|2022-01-11 16:25:00|5845.5|5839.5|5852.1|5846.1|5854.1|5848.1|5844.6|5838.6|184
1641918600000|2022-01-11 16:30:00|5852.2|5846.2|5864.6|5858.6|5864.6|5858.6|5851.7|5845.7|479
1641918900000|2022-01-11 16:35:00|5867.1|5861.1|5881.1|5875.1|5885.4|5879.4|5867.1|5861.1|453
1641919200000|2022-01-11 16:40:00|5881.6|5875.6|5878.7|5872.7|5897.2|5891.2|5878.7|5872.7|281
1641919500000|2022-01-11 16:45:00|5878.2|5872.2|5894.1|5888.1|5895.6|5889.6|5873.4|5867.4|444
1641919800000|2022-01-11 16:50:00|5894.6|5888.6|5902.4|5896.4|5907.4|5901.4|5894|5888|452
1641920100000|2022-01-11 16:55:00|5903.9|5897.9|5884|5878|5903.9|5897.9|5882.7|5876.7|280
1641920400000|2022-01-11 17:00:00|5884.4|5878.4|5879.7|5873.7|5887.4|5881.4|5877.5|5871.5|163
1641920700000|2022-01-11 17:05:00|5880.2|5874.2|5890.9|5884.9|5893.2|5887.2|5878.9|5872.9|247
1641921000000|2022-01-11 17:10:00|5891.4|5885.4|5888.1|5882.1|5893.6|5887.6|5887.6|5881.6|180
1641921300000|2022-01-11 17:15:00|5888.6|5882.6|5889.7|5883.7|5890.2|5884.2|5884.5|5878.5|131
1641921600000|2022-01-11 17:20:00|5889.4|5883.4|5886.8|5880.8|5890.3|5884.3|5885.8|5879.8|179
1641921900000|2022-01-11 17:25:00|5886.9|5880.9|5887.9|5881.9|5888.4|5882.4|5885.4|5879.4|104
1641922200000|2022-01-11 17:30:00|5887.4|5881.4|5885|5879|5897.4|5891.4|5884.6|5878.6|196
1641922500000|2022-01-11 17:35:00|5885.4|5879.4|5893.8|5887.8|5894.3|5888.3|5884.5|5878.5|167
1641922800000|2022-01-11 17:40:00|5893.4|5887.4|5887.9|5881.9|5895.3|5889.3|5887.5|5881.5|96
1641923100000|2022-01-11 17:45:00|5888.3|5882.3|5891.1|5885.1|5896.4|5890.4|5887.8|5881.8|132
1641923400000|2022-01-11 17:50:00|5891.5|5885.5|5906|5900|5909.5|5903.5|5891.5|5885.5|206
1641923700000|2022-01-11 17:55:00|5906.1|5900.1|5906.6|5900.6|5910.6|5904.6|5903.6|5897.6|171
1641924000000|2022-01-11 18:00:00|5906.9|5900.9|5896.1|5890.1|5908.8|5902.8|5895.1|5889.1|124
1641924300000|2022-01-11 18:05:00|5896.5|5890.5|5899.6|5893.6|5901.6|5895.6|5893.8|5887.8|62
1641924600000|2022-01-11 18:10:00|5900|5894|5903.8|5897.8|5904.3|5898.3|5899.6|5893.6|88
1641924900000|2022-01-11 18:15:00|5903.4|5897.4|5903.8|5897.8|5908.9|5902.9|5899.6|5893.6|270
1641925200000|2022-01-11 18:20:00|5903.4|5897.4|5896|5890|5905.4|5899.4|5893.6|5887.6|277
1641925500000|2022-01-11 18:25:00|5896.5|5890.5|5902.4|5896.4|5904.4|5898.4|5895.5|5889.5|217
1641925800000|2022-01-11 18:30:00|5902.9|5896.9|5904.6|5898.6|5907.3|5901.3|5902|5896|206
1641926100000|2022-01-11 18:35:00|5905|5899|5906.8|5900.8|5910.1|5904.1|5904.5|5898.5|405
1641926400000|2022-01-11 18:40:00|5907.1|5901.1|5911.4|5905.4|5912.5|5906.5|5906.8|5900.8|331
1641926700000|2022-01-11 18:45:00|5911.8|5905.8|5905.8|5899.8|5911.8|5905.8|5905.3|5899.3|364
1641927000000|2022-01-11 18:50:00|5906.1|5900.1|5903.6|5897.6|5909.1|5903.1|5902.1|5896.1|168
1641927300000|2022-01-11 18:55:00|5904|5898|5897.4|5891.4|5905.1|5899.1|5896|5890|929
1641927600000|2022-01-11 19:00:00|5897.8|5891.8|5895|5889|5903.1|5897.1|5893.8|5887.8|352
1641927900000|2022-01-11 19:05:00|5894.6|5888.6|5889.9|5883.9|5899.3|5893.3|5886.8|5880.8|411
1641928200000|2022-01-11 19:10:00|5890.8|5884.8|5893.5|5887.5|5901.3|5895.3|5880.3|5874.3|1578
1641928500000|2022-01-11 19:15:00|5894|5888|5893.6|5887.6|5899.5|5893.5|5891.1|5885.1|430
1641949200000|2022-01-12 01:00:00|5889.6|5883.6|5881.7|5875.7|5893.7|5887.7|5880.6|5874.6|115
1641949500000|2022-01-12 01:05:00|5882.7|5876.7|5886.1|5880.1|5889.2|5883.2|5881.1|5875.1|82
1641949800000|2022-01-12 01:10:00|5886.7|5880.7|5885.3|5879.3|5886.7|5880.7|5883.7|5877.7|72
1641950100000|2022-01-12 01:15:00|5885.2|5879.2|5883.4|5877.4|5892.4|5886.4|5882.4|5876.4|34
1641950400000|2022-01-12 01:20:00|5882.9|5876.9|5880.4|5874.4|5884.4|5878.4|5879.9|5873.9|28
1641950700000|2022-01-12 01:25:00|5880.6|5874.6|5878.9|5872.9|5881.9|5875.9|5877.4|5871.4|42
1641951000000|2022-01-12 01:30:00|5879.4|5873.4|5887.4|5881.4|5888.4|5882.4|5879.4|5873.4|36
1641951300000|2022-01-12 01:35:00|5887.1|5881.1|5894.9|5888.9|5898.8|5892.8|5887.1|5881.1|55
1641951600000|2022-01-12 01:40:00|5894.6|5888.6|5902.4|5896.4|5906.4|5900.4|5894.6|5888.6|49
1641951900000|2022-01-12 01:45:00|5902.1|5896.1|5900.9|5894.9|5904.6|5898.6|5900.2|5894.2|16
1641952200000|2022-01-12 01:50:00|5901.4|5895.4|5897.9|5891.9|5902.9|5896.9|5897.1|5891.1|12
1641952500000|2022-01-12 01:55:00|5898.1|5892.1|5896.9|5890.9|5899.4|5893.4|5896.9|5890.9|10
1641952800000|2022-01-12 02:00:00|5896.6|5890.6|5894.9|5888.9|5896.6|5890.6|5893.9|5887.9|10
1641953100000|2022-01-12 02:05:00|5895.8|5889.8|5897.4|5891.4|5899.4|5893.4|5895.8|5889.8|9
1641953400000|2022-01-12 02:10:00|5897.8|5891.8|5900.4|5894.4|5901.9|5895.9|5897.6|5891.6|11
1641953700000|2022-01-12 02:15:00|5900.2|5894.2|5898.9|5892.9|5900.9|5894.9|5897.9|5891.9|8
1641954000000|2022-01-12 02:20:00|5899.3|5893.3|5902.4|5896.4|5902.4|5896.4|5899.3|5893.3|20
1641954300000|2022-01-12 02:25:00|5902.9|5896.9|5903.9|5897.9|5904.9|5898.9|5902.9|5896.9|11
1641954600000|2022-01-12 02:30:00|5900.3|5894.3|5896.6|5890.6|5901.9|5895.9|5896.1|5890.1|17
1641954900000|2022-01-12 02:35:00|5896.9|5890.9|5892.4|5886.4|5897.1|5891.1|5892.4|5886.4|13
1641955200000|2022-01-12 02:40:00|5892.6|5886.6|5894.3|5888.3|5894.6|5888.6|5892.6|5886.6|20
1641955500000|2022-01-12 02:45:00|5894.1|5888.1|5891.2|5885.2|5894.7|5888.7|5889.2|5883.2|5
1641955800000|2022-01-12 02:50:00|5891.6|5885.6|5890.6|5884.6|5891.7|5885.7|5890.1|5884.1|10
1641956100000|2022-01-12 02:55:00|5894.4|5888.4|5900.8|5894.8|5900.8|5894.8|5894.4|5888.4|11
1641956400000|2022-01-12 03:00:00|5900.9|5894.9|5899.4|5893.4|5902.3|5896.3|5899.4|5893.4|7
1641956700000|2022-01-12 03:05:00|5900.6|5894.6|5903.4|5897.4|5907.2|5901.2|5899.4|5893.4|30
1641957000000|2022-01-12 03:10:00|5903.6|5897.6|5908.9|5902.9|5909.4|5903.4|5903.6|5897.6|5
1641957300000|2022-01-12 03:15:00|5909.3|5903.3|5907.9|5901.9|5909.4|5903.4|5905.1|5899.1|7
1641957600000|2022-01-12 03:20:00|5908.3|5902.3|5918.8|5912.8|5919.9|5913.9|5908.3|5902.3|42
1641957900000|2022-01-12 03:25:00|5918.9|5912.9|5917.9|5911.9|5920.9|5914.9|5917.9|5911.9|25
1641958200000|2022-01-12 03:30:00|5918.9|5912.9|5916.8|5910.8|5918.9|5912.9|5916.8|5910.8|4
1641958500000|2022-01-12 03:35:00|5916.9|5910.9|5916.8|5910.8|5917.3|5911.3|5916.4|5910.4|3
1641958800000|2022-01-12 03:40:00|5916.3|5910.3|5916.4|5910.4|5917.6|5911.6|5916.3|5910.3|7
1641959100000|2022-01-12 03:45:00|5916.1|5910.1|5917.3|5911.3|5917.8|5911.8|5915.9|5909.9|17
1641959400000|2022-01-12 03:50:00|5917.8|5911.8|5919.9|5913.9|5922.1|5916.1|5917.3|5911.3|20
1641959700000|2022-01-12 03:55:00|5920.7|5914.7|5919.9|5913.9|5921.4|5915.4|5919.4|5913.4|5
1641960000000|2022-01-12 04:00:00|5920.7|5914.7|5920.4|5914.4|5921.8|5915.8|5919.9|5913.9|12
1641960300000|2022-01-12 04:05:00|5920.1|5914.1|5918.9|5912.9|5921.9|5915.9|5918.9|5912.9|3
1641960600000|2022-01-12 04:10:00|5919.4|5913.4|5920.6|5914.6|5920.9|5914.9|5918.9|5912.9|14
1641960900000|2022-01-12 04:15:00|5920.9|5914.9|5922.6|5916.6|5922.9|5916.9|5920.9|5914.9|8
1641961200000|2022-01-12 04:20:00|5922.4|5916.4|5921.1|5915.1|5922.9|5916.9|5921.1|5915.1|2
1641961500000|2022-01-12 04:25:00|5921.4|5915.4|5920.6|5914.6|5921.5|5915.5|5920.6|5914.6|4
1641961800000|2022-01-12 04:30:00|5920.2|5914.2|5916|5910|5920.6|5914.6|5916|5910|13
1641962100000|2022-01-12 04:35:00|5916.2|5910.2|5917.5|5911.5|5918|5912|5916.2|5910.2|3
1641962400000|2022-01-12 04:40:00|5916.5|5910.5|5917|5911|5917.5|5911.5|5916.5|5910.5|2
1641962700000|2022-01-12 04:45:00|5917.5|5911.5|5917|5911|5919|5913|5917|5911|2
1641963000000|2022-01-12 04:50:00|5916.5|5910.5|5917|5911|5917.5|5911.5|5916.5|5910.5|1
1641963300000|2022-01-12 04:55:00|5917.3|5911.3|5918|5912|5919|5913|5917|5911|4
1641963600000|2022-01-12 05:00:00|5917.6|5911.6|5917|5911|5917.6|5911.6|5916.5|5910.5|0
1641963900000|2022-01-12 05:05:00|5916.5|5910.5|5916.5|5910.5|5917|5911|5916|5910|0
1641964200000|2022-01-12 05:10:00|5917|5911|5918|5912|5920|5914|5916|5910|9
1641964500000|2022-01-12 05:15:00|5918.3|5912.3|5919|5913|5919.5|5913.5|5918.3|5912.3|2
1641964800000|2022-01-12 05:20:00|5918.8|5912.8|5918|5912|5918.8|5912.8|5917|5911|2
1641965100000|2022-01-12 05:25:00|5917.5|5911.5|5918|5912|5918.5|5912.5|5917|5911|2
1641965400000|2022-01-12 05:30:00|5917.6|5911.6|5916.5|5910.5|5918.8|5912.8|5916.2|5910.2|15
1641965700000|2022-01-12 05:35:00|5917|5911|5919.3|5913.3|5919.5|5913.5|5916.5|5910.5|7
1641966000000|2022-01-12 05:40:00|5918.5|5912.5|5916.3|5910.3|5918.8|5912.8|5916.1|5910.1|9
1641966300000|2022-01-12 05:45:00|5912.5|5906.5|5913.5|5907.5|5913.5|5907.5|5912.5|5906.5|5
1641966600000|2022-01-12 05:50:00|5913|5907|5916.8|5910.8|5916.8|5910.8|5913|5907|3
1641966900000|2022-01-12 05:55:00|5916|5910|5916.5|5910.5|5917|5911|5915.5|5909.5|3
1641967200000|2022-01-12 06:00:00|5916.3|5910.3|5917.3|5911.3|5918|5912|5916.3|5910.3|3
1641967500000|2022-01-12 06:05:00|5917.7|5911.7|5915.5|5909.5|5918.5|5912.5|5914|5908|6
1641967800000|2022-01-12 06:10:00|5916|5910|5916.8|5910.8|5917.7|5911.7|5915.5|5909.5|6
1641968100000|2022-01-12 06:15:00|5916.5|5910.5|5915|5909|5917.3|5911.3|5914.5|5908.5|2
1641968400000|2022-01-12 06:20:00|5914.6|5908.6|5913.2|5907.2|5916|5910|5909.2|5903.2|125
1641968700000|2022-01-12 06:25:00|5912.2|5906.2|5905.2|5899.2|5912.7|5906.7|5905.2|5899.2|18
1641969000000|2022-01-12 06:30:00|5906.2|5900.2|5903.7|5897.7|5906.6|5900.6|5902.6|5896.6|31
1641969300000|2022-01-12 06:35:00|5904.2|5898.2|5902.7|5896.7|5906.1|5900.1|5902.2|5896.2|10
1641969600000|2022-01-12 06:40:00|5903.6|5897.6|5897.7|5891.7|5904.7|5898.7|5897.7|5891.7|17
1641969900000|2022-01-12 06:45:00|5897.4|5891.4|5896.2|5890.2|5897.7|5891.7|5895.2|5889.2|14
1641970200000|2022-01-12 06:50:00|5895.9|5889.9|5901.6|5895.6|5901.6|5895.6|5895.7|5889.7|25
1641970500000|2022-01-12 06:55:00|5901.7|5895.7|5904.2|5898.2|5904.6|5898.6|5899.7|5893.7|27
1641970800000|2022-01-12 07:00:00|5904.7|5898.7|5904.2|5898.2|5904.7|5898.7|5903.2|5897.2|4
1641971100000|2022-01-12 07:05:00|5904.4|5898.4|5904.2|5898.2|5904.7|5898.7|5904.2|5898.2|2
1641971400000|2022-01-12 07:10:00|5904.4|5898.4|5911|5905|5911.7|5905.7|5904.4|5898.4|48
1641971700000|2022-01-12 07:15:00|5912|5906|5916.5|5910.5|5917|5911|5912|5906|37
1641972000000|2022-01-12 07:20:00|5915.5|5909.5|5917.5|5911.5|5917.5|5911.5|5912.5|5906.5|18
1641972300000|2022-01-12 07:25:00|5917.8|5911.8|5917.8|5911.8|5918.3|5912.3|5915.3|5909.3|8
1641972600000|2022-01-12 07:30:00|5918.3|5912.3|5919|5913|5919|5913|5916.3|5910.3|9
1641972900000|2022-01-12 07:35:00|5919.3|5913.3|5918.5|5912.5|5919.5|5913.5|5918|5912|8
1641973200000|2022-01-12 07:40:00|5918|5912|5919|5913|5919.5|5913.5|5918|5912|9
1641973500000|2022-01-12 07:45:00|5919.5|5913.5|5918.5|5912.5|5919.5|5913.5|5918|5912|5
1641973800000|2022-01-12 07:50:00|5918.8|5912.8|5916.3|5910.3|5919.8|5913.8|5916.3|5910.3|6
1641974100000|2022-01-12 07:55:00|5916.8|5910.8|5908|5902|5916.8|5910.8|5907|5901|39
1641974400000|2022-01-12 08:00:00|5907.5|5901.5|5907|5901|5909.8|5903.8|5906|5900|5
1641974700000|2022-01-12 08:05:00|5906.8|5900.8|5903|5897|5909|5903|5902|5896|15
1641975000000|2022-01-12 08:10:00|5903.8|5897.8|5915|5909|5915|5909|5903.8|5897.8|19
1641975300000|2022-01-12 08:15:00|5915.3|5909.3|5916.3|5910.3|5918|5912|5913.8|5907.8|8
1641975600000|2022-01-12 08:20:00|5916.5|5910.5|5917|5911|5918|5912|5916.5|5910.5|5
1641975900000|2022-01-12 08:25:00|5916.5|5910.5|5909|5903|5916.7|5910.7|5907|5901|10
1641976200000|2022-01-12 08:30:00|5911|5905|5913.5|5907.5|5917.1|5911.1|5910|5904|17
1641976500000|2022-01-12 08:35:00|5913.8|5907.8|5910.8|5904.8|5915|5909|5907.5|5901.5|11
1641976800000|2022-01-12 08:40:00|5910.5|5904.5|5910.5|5904.5|5914.5|5908.5|5909|5903|7
1641977100000|2022-01-12 08:45:00|5910|5904|5911|5905|5912.5|5906.5|5909.5|5903.5|5
1641977400000|2022-01-12 08:50:00|5912|5906|5920|5914|5920.5|5914.5|5912|5906|15
1641977700000|2022-01-12 08:55:00|5917.5|5911.5|5917.5|5911.5|5919|5913|5917.5|5911.5|12
1641978000000|2022-01-12 09:00:00|5916.5|5910.5|5922.5|5916.5|5925|5919|5915|5909|63
1641978300000|2022-01-12 09:05:00|5923|5917|5918.9|5912.9|5924|5918|5918.9|5912.9|12
1641978600000|2022-01-12 09:10:00|5918.7|5912.7|5917|5911|5918.7|5912.7|5916.1|5910.1|15
1641978900000|2022-01-12 09:15:00|5917.4|5911.4|5919|5913|5919|5913|5916.5|5910.5|22
1641979200000|2022-01-12 09:20:00|5918.6|5912.6|5919|5913|5919|5913|5918|5912|25
1641979500000|2022-01-12 09:25:00|5918.5|5912.5|5913.1|5907.1|5919|5913|5913.1|5907.1|32
1641979800000|2022-01-12 09:30:00|5913.2|5907.2|5913.7|5907.7|5915.1|5909.1|5913.1|5907.1|26
1641980100000|2022-01-12 09:35:00|5913.4|5907.4|5908.7|5902.7|5914.6|5908.6|5908.1|5902.1|56
1641980400000|2022-01-12 09:40:00|5908.6|5902.6|5909.6|5903.6|5911.1|5905.1|5902.2|5896.2|39
1641980700000|2022-01-12 09:45:00|5910.1|5904.1|5901.2|5895.2|5912.1|5906.1|5900.6|5894.6|22
1641981000000|2022-01-12 09:50:00|5900.7|5894.7|5902.4|5896.4|5907.2|5901.2|5900.2|5894.2|42
1641981300000|2022-01-12 09:55:00|5903.2|5897.2|5898.7|5892.7|5903.2|5897.2|5897.2|5891.2|74
1641981600000|2022-01-12 10:00:00|5899.1|5893.1|5893.2|5887.2|5899.1|5893.1|5892.7|5886.7|28
1641981900000|2022-01-12 10:05:00|5894.2|5888.2|5891.7|5885.7|5894.7|5888.7|5890.5|5884.5|27
1641982200000|2022-01-12 10:10:00|5888.1|5882.1|5886.3|5880.3|5890.2|5884.2|5886.3|5880.3|35
1641982500000|2022-01-12 10:15:00|5885.3|5879.3|5881.8|5875.8|5885.3|5879.3|5879.4|5873.4|61
1641982800000|2022-01-12 10:20:00|5881.4|5875.4|5883.9|5877.9|5884.8|5878.8|5880.9|5874.9|7
1641983100000|2022-01-12 10:25:00|5884.4|5878.4|5883.9|5877.9|5886.1|5880.1|5883.4|5877.4|15
1641983400000|2022-01-12 10:30:00|5883.5|5877.5|5881.8|5875.8|5883.5|5877.5|5879.4|5873.4|90
1641983700000|2022-01-12 10:35:00|5882.3|5876.3|5891.3|5885.3|5892.1|5886.1|5882.3|5876.3|48
1641984000000|2022-01-12 10:40:00|5891.1|5885.1|5891.8|5885.8|5892.3|5886.3|5891.1|5885.1|15
1641984300000|2022-01-12 10:45:00|5892.8|5886.8|5896.6|5890.6|5897.6|5891.6|5892.8|5886.8|86
1641984600000|2022-01-12 10:50:00|5895.1|5889.1|5889.8|5883.8|5895.1|5889.1|5885.1|5879.1|68
1641984900000|2022-01-12 10:55:00|5890.3|5884.3|5898.8|5892.8|5899.1|5893.1|5890.3|5884.3|246
1641985200000|2022-01-12 11:00:00|5898.6|5892.6|5896.1|5890.1|5899.3|5893.3|5895|5889|27
1641985500000|2022-01-12 11:05:00|5896.6|5890.6|5898.6|5892.6|5899.1|5893.1|5896|5890|19
1641985800000|2022-01-12 11:10:00|5899|5893|5895.6|5889.6|5902.6|5896.6|5895.6|5889.6|106
1641986100000|2022-01-12 11:15:00|5894.1|5888.1|5893.1|5887.1|5895.6|5889.6|5891.5|5885.5|15
1641986400000|2022-01-12 11:20:00|5893.3|5887.3|5892.8|5886.8|5894.8|5888.8|5892.8|5886.8|5
1641986700000|2022-01-12 11:25:00|5892.3|5886.3|5894.3|5888.3|5894.3|5888.3|5891.8|5885.8|9
1641987000000|2022-01-12 11:30:00|5894.6|5888.6|5896.8|5890.8|5897.8|5891.8|5893|5887|45
1641987300000|2022-01-12 11:35:00|5897.8|5891.8|5903.3|5897.3|5903.3|5897.3|5897.8|5891.8|12
1641987600000|2022-01-12 11:40:00|5904|5898|5912|5906|5915|5909|5904|5898|134
1641987900000|2022-01-12 11:45:00|5912.1|5906.1|5912.9|5906.9|5913.5|5907.5|5910.9|5904.9|15
1641988200000|2022-01-12 11:50:00|5913|5907|5911|5905|5913.9|5907.9|5911|5905|10
1641988500000|2022-01-12 11:55:00|5911.9|5905.9|5911|5905|5912|5906|5911|5905|19
1641988800000|2022-01-12 12:00:00|5911.8|5905.8|5917|5911|5919.4|5913.4|5911|5905|58
1641989100000|2022-01-12 12:05:00|5917.4|5911.4|5911.5|5905.5|5917.5|5911.5|5911.5|5905.5|23
1641989400000|2022-01-12 12:10:00|5911.6|5905.6|5912.1|5906.1|5912.5|5906.5|5911.1|5905.1|13
1641989700000|2022-01-12 12:15:00|5911.8|5905.8|5905.5|5899.5|5913|5907|5905|5899|78
1641990000000|2022-01-12 12:20:00|5906|5900|5909|5903|5909|5903|5904.5|5898.5|29
1641990300000|2022-01-12 12:25:00|5906.5|5900.5|5912|5906|5913|5907|5906|5900|17
1641990600000|2022-01-12 12:30:00|5911.5|5905.5|5909|5903|5911.5|5905.5|5909|5903|18
1641990900000|2022-01-12 12:35:00|5908.5|5902.5|5908.5|5902.5|5909.4|5903.4|5908.5|5902.5|6
1641991200000|2022-01-12 12:40:00|5908.9|5902.9|5906|5900|5908.9|5902.9|5904.5|5898.5|139
1641991500000|2022-01-12 12:45:00|5905.3|5899.3|5904|5898|5908|5902|5901|5895|18
1641991800000|2022-01-12 12:50:00|5903.6|5897.6|5907.5|5901.5|5907.5|5901.5|5903.5|5897.5|10
1641992100000|2022-01-12 12:55:00|5909|5903|5905|5899|5914.5|5908.5|5903|5897|91
1641992400000|2022-01-12 13:00:00|5904.5|5898.5|5902.5|5896.5|5905.9|5899.9|5901.5|5895.5|35
1641992700000|2022-01-12 13:05:00|5901.6|5895.6|5911|5905|5911|5905|5901.1|5895.1|138
1641993000000|2022-01-12 13:10:00|5911.5|5905.5|5911|5905|5912.5|5906.5|5910|5904|19
1641993300000|2022-01-12 13:15:00|5911.9|5905.9|5912.5|5906.5|5914|5908|5903.1|5897.1|70
1641993600000|2022-01-12 13:20:00|5912|5906|5920.2|5914.2|5920.7|5914.7|5909.5|5903.5|366
1641993900000|2022-01-12 13:25:00|5919.9|5913.9|5922.7|5916.7|5923.7|5917.7|5918.2|5912.2|38
1641994200000|2022-01-12 13:30:00|5922.9|5916.9|5923|5917|5925.2|5919.2|5918.2|5912.2|160
1641994500000|2022-01-12 13:35:00|5923.5|5917.5|5929|5923|5935.5|5929.5|5923|5917|162
1641994800000|2022-01-12 13:40:00|5928|5922|5917|5911|5929.1|5923.1|5915.5|5909.5|167
1641997800000|2022-01-12 14:30:00|5911.1|5905.1|5902.9|5896.9|5922.9|5916.9|5891.6|5885.6|968
1641998100000|2022-01-12 14:35:00|5903.4|5897.4|5908|5902|5912.4|5906.4|5893.5|5887.5|396
1641998400000|2022-01-12 14:40:00|5907.9|5901.9|5926.5|5920.5|5934|5928|5903.1|5897.1|475
1641998700000|2022-01-12 14:45:00|5926|5920|5929|5923|5943|5937|5924.9|5918.9|547
1641999000000|2022-01-12 14:50:00|5929.9|5923.9|5924|5918|5938.6|5932.6|5919.4|5913.4|340
1641999300000|2022-01-12 14:55:00|5923|5917|5908.5|5902.5|5931.9|5925.9|5908.1|5902.1|493
1641999600000|2022-01-12 15:00:00|5908.7|5902.7|5875.8|5869.8|5910.8|5904.8|5872.4|5866.4|759
1641999900000|2022-01-12 15:05:00|5876.2|5870.2|5897.7|5891.7|5898.5|5892.5|5871.4|5865.4|478
1642000200000|2022-01-12 15:10:00|5894.7|5888.7|5880.8|5874.8|5903.2|5897.2|5880.8|5874.8|349
1642000500000|2022-01-12 15:15:00|5881.7|5875.7|5865.8|5859.8|5883.2|5877.2|5861.3|5855.3|648
1642000800000|2022-01-12 15:20:00|5866.7|5860.7|5876.3|5870.3|5882.2|5876.2|5861.3|5855.3|263
1642001100000|2022-01-12 15:25:00|5876.8|5870.8|5878.7|5872.7|5881.8|5875.8|5873.9|5867.9|99
1642001400000|2022-01-12 15:30:00|5879.8|5873.8|5881.3|5875.3|5882.5|5876.5|5875.7|5869.7|197
1642001700000|2022-01-12 15:35:00|5881.7|5875.7|5870.4|5864.4|5882.2|5876.2|5867|5861|297
1642002000000|2022-01-12 15:40:00|5870.5|5864.5|5860.7|5854.7|5873.4|5867.4|5859|5853|174
1642002300000|2022-01-12 15:45:00|5860.8|5854.8|5822.3|5816.3|5867.5|5861.5|5821.3|5815.3|659
1642002600000|2022-01-12 15:50:00|5820.9|5814.9|5823.7|5817.7|5833.1|5827.1|5801.7|5795.7|1166
1642002900000|2022-01-12 15:55:00|5823.6|5817.6|5824.3|5818.3|5828|5822|5819.8|5813.8|452
1642003200000|2022-01-12 16:00:00|5822.3|5816.3|5821.8|5815.8|5831.7|5825.7|5819|5813|461
1642003500000|2022-01-12 16:05:00|5821|5815|5807.6|5801.6|5823.8|5817.8|5795.7|5789.7|658
1642003800000|2022-01-12 16:10:00|5807.1|5801.1|5810.6|5804.6|5818.6|5812.6|5805.1|5799.1|257
1642004100000|2022-01-12 16:15:00|5810.1|5804.1|5824.3|5818.3|5824.3|5818.3|5810.1|5804.1|157
1642004400000|2022-01-12 16:20:00|5824.7|5818.7|5826.3|5820.3|5831.4|5825.4|5821.3|5815.3|242
1642004700000|2022-01-12 16:25:00|5826|5820|5831.5|5825.5|5834.8|5828.8|5822.3|5816.3|128
1642005000000|2022-01-12 16:30:00|5831.1|5825.1|5835.2|5829.2|5838.6|5832.6|5822.5|5816.5|276
1642005300000|2022-01-12 16:35:00|5834.8|5828.8|5850.1|5844.1|5853.2|5847.2|5831.2|5825.2|391
1642005600000|2022-01-12 16:40:00|5850.4|5844.4|5846.1|5840.1|5850.6|5844.6|5841|5835|244
1642005900000|2022-01-12 16:45:00|5845.6|5839.6|5845.9|5839.9|5851.6|5845.6|5838.6|5832.6|247
1642006200000|2022-01-12 16:50:00|5842.3|5836.3|5862.5|5856.5|5867.5|5861.5|5836.5|5830.5|288
1642006500000|2022-01-12 16:55:00|5862.4|5856.4|5851.4|5845.4|5863|5857|5840.8|5834.8|415
1642006800000|2022-01-12 17:00:00|5851|5845|5891.9|5885.9|5907.2|5901.2|5816.8|5801.8|1373
1642007100000|2022-01-12 17:05:00|5887.9|5881.9|5900.7|5894.7|5900.7|5894.7|5869.8|5863.8|475
1642007400000|2022-01-12 17:10:00|5901.2|5895.2|5877.2|5871.2|5904.1|5898.1|5875.1|5869.1|437
1642007700000|2022-01-12 17:15:00|5876.5|5870.5|5877.3|5871.3|5885.7|5879.7|5869.2|5863.2|323
1642008000000|2022-01-12 17:20:00|5878.1|5872.1|5890.5|5884.5|5893.4|5887.4|5876.4|5870.4|303
1642008300000|2022-01-12 17:25:00|5890.1|5884.1|5879.7|5873.7|5900.5|5894.5|5877.9|5871.9|299
1642008600000|2022-01-12 17:30:00|5879.2|5873.2|5893.1|5887.1|5894.2|5888.2|5874.7|5868.7|221
1642008900000|2022-01-12 17:35:00|5893.2|5887.2|5898.4|5892.4|5904.4|5898.4|5889.7|5883.7|180
1642009200000|2022-01-12 17:40:00|5898.5|5892.5|5915.6|5909.6|5927.6|5919.5|5897.7|5891.7|425
1642009500000|2022-01-12 17:45:00|5914.7|5908.7|5957.7|5951.7|5965.6|5959.6|5910.7|5904.7|738
1642009800000|2022-01-12 17:50:00|5956.2|5950.2|5946.5|5940.5|5956.5|5950.5|5943.5|5937.5|306
1642010100000|2022-01-12 17:55:00|5947.5|5941.5|5938.5|5932.5|5947.5|5941.5|5935.4|5929.4|230
1642010400000|2022-01-12 18:00:00|5939.2|5933.2|5932|5926|5939.2|5933.2|5923|5917|236
1642010700000|2022-01-12 18:05:00|5933.5|5927.5|5923|5917|5939.3|5933.3|5919.5|5913.5|176
1642011000000|2022-01-12 18:10:00|5923.4|5917.4|5926.9|5920.9|5933|5927|5922.5|5916.5|148
1642011300000|2022-01-12 18:15:00|5927|5921|5937|5931|5937|5931|5925.5|5919.5|162
1642011600000|2022-01-12 18:20:00|5935.9|5929.9|5940|5934|5944|5938|5932.5|5926.5|98
1642011900000|2022-01-12 18:25:00|5940.9|5934.9|5940|5934|5942.9|5936.9|5937.1|5931.1|117
1642012200000|2022-01-12 18:30:00|5940.5|5934.5|5942.2|5936.2|5948.2|5942.2|5939.7|5933.7|178
1642012500000|2022-01-12 18:35:00|5942.7|5936.7|5936.7|5930.7|5946.7|5940.7|5934.7|5928.7|273
1642012800000|2022-01-12 18:40:00|5936.4|5930.4|5929.6|5923.6|5937.2|5931.2|5929.6|5923.6|100
1642013100000|2022-01-12 18:45:00|5930.6|5924.6|5930.7|5924.7|5934.7|5928.7|5929.2|5923.2|136
1642013400000|2022-01-12 18:50:00|5930.9|5924.9|5930|5924|5936.7|5930.7|5926.9|5920.9|251
1642013700000|2022-01-12 18:55:00|5929.9|5923.9|5935.6|5929.6|5937|5931|5927.5|5921.5|193
1642014000000|2022-01-12 19:00:00|5935.1|5929.1|5930.4|5924.4|5937.9|5931.9|5926.6|5920.6|183
1642014300000|2022-01-12 19:05:00|5930|5924|5927.2|5921.2|5934.5|5928.5|5926.7|5920.7|138
1642014600000|2022-01-12 19:10:00|5926.1|5920.1|5945.2|5939.2|5945.4|5939.4|5920.5|5914.5|1841
1642014900000|2022-01-12 19:15:00|5945.7|5939.7|5937.6|5931.6|5948.1|5942.1|5935.4|5929.4|427
1642035600000|2022-01-13 01:00:00|5928|5922|5935.3|5929.3|5937|5930.6|5928|5922|115
1642035900000|2022-01-13 01:05:00|5935.8|5929.8|5930.3|5924.3|5942.6|5936.6|5930.3|5924.3|25
1642036200000|2022-01-13 01:10:00|5929.9|5923.9|5924.8|5918.8|5930.4|5924.4|5922.2|5916.2|92
1642036500000|2022-01-13 01:15:00|5923.4|5917.4|5915.7|5909.7|5924.8|5918.8|5915.7|5909.7|37
1642036800000|2022-01-13 01:20:00|5915.6|5909.6|5913.1|5907.1|5915.6|5909.6|5906.1|5900.1|82
1642037100000|2022-01-13 01:25:00|5912.6|5906.6|5917.1|5911.1|5917.1|5911.1|5911.1|5905.1|17
1642037400000|2022-01-13 01:30:00|5916.7|5910.7|5917|5911|5921.1|5915.1|5915.2|5909.2|30
1642037700000|2022-01-13 01:35:00|5917.1|5911.1|5908.4|5902.4|5917.6|5911.6|5908.4|5902.4|29
1642038000000|2022-01-13 01:40:00|5908.1|5902.1|5910.6|5904.6|5911.1|5905.1|5907.1|5901.1|11
1642038300000|2022-01-13 01:45:00|5910.2|5904.2|5906.2|5900.2|5910.6|5904.6|5901.6|5895.6|27
1642038600000|2022-01-13 01:50:00|5905.9|5899.9|5889.9|5883.9|5908|5902|5888.9|5882.9|110
1642038900000|2022-01-13 01:55:00|5888.9|5882.9|5895.1|5889.1|5896.2|5890.2|5888.4|5882.4|49
1642039200000|2022-01-13 02:00:00|5895.8|5889.8|5889.9|5883.9|5895.8|5889.8|5886.9|5880.9|32
1642039500000|2022-01-13 02:05:00|5891|5885|5895.4|5889.4|5895.4|5889.4|5889.4|5883.4|19
1642039800000|2022-01-13 02:10:00|5895.9|5889.9|5900.4|5894.4|5901.9|5895.9|5894.4|5888.4|11
1642040100000|2022-01-13 02:15:00|5900|5894|5898.4|5892.4|5900.4|5894.4|5898.4|5892.4|4
1642040400000|2022-01-13 02:20:00|5898.5|5892.5|5896.9|5890.9|5899.4|5893.4|5896.4|5890.4|3
1642040700000|2022-01-13 02:25:00|5897.9|5891.9|5896.9|5890.9|5898.4|5892.4|5896|5890|3
1642041000000|2022-01-13 02:30:00|5896.5|5890.5|5899.2|5893.2|5899.7|5893.7|5896|5890|12
1642041300000|2022-01-13 02:35:00|5898.9|5892.9|5892.9|5886.9|5898.9|5892.9|5890.6|5884.6|21
1642041600000|2022-01-13 02:40:00|5893.4|5887.4|5885|5879|5893.4|5887.4|5880.2|5874.2|32
1642041900000|2022-01-13 02:45:00|5885.5|5879.5|5890.1|5884.1|5890.1|5884.1|5883.2|5877.2|12
1642042200000|2022-01-13 02:50:00|5889.8|5883.8|5894.6|5888.6|5896|5890|5886.9|5880.9|20
1642042500000|2022-01-13 02:55:00|5895.1|5889.1|5888.4|5882.4|5897.7|5891.7|5887.1|5881.1|20
1642042800000|2022-01-13 03:00:00|5889.7|5883.7|5890.2|5884.2|5890.7|5884.7|5887.7|5881.7|8
1642043100000|2022-01-13 03:05:00|5890.4|5884.4|5893.2|5887.2|5899.5|5893.5|5890.2|5884.2|17
1642043400000|2022-01-13 03:10:00|5893.7|5887.7|5889.2|5883.2|5896.2|5890.2|5888.4|5882.4|8
1642043700000|2022-01-13 03:15:00|5888.9|5882.9|5891.2|5885.2|5891.2|5885.2|5886.2|5880.2|13
1642044000000|2022-01-13 03:20:00|5891.7|5885.7|5891.7|5885.7|5892.7|5886.7|5890.7|5884.7|3
1642044300000|2022-01-13 03:25:00|5892.2|5886.2|5896.2|5890.2|5898.1|5892.1|5890.7|5884.7|31
1642044600000|2022-01-13 03:30:00|5892.7|5886.7|5895.7|5889.7|5898.3|5892.3|5892.4|5886.4|69
1642044900000|2022-01-13 03:35:00|5895.9|5889.9|5896.7|5890.7|5898|5892|5893.2|5887.2|21
1642045200000|2022-01-13 03:40:00|5896.2|5890.2|5895.2|5889.2|5898.1|5892.1|5895.2|5889.2|51
1642045500000|2022-01-13 03:45:00|5894.2|5888.2|5895.1|5889.1|5897.2|5891.2|5893.7|5887.7|29
1642045800000|2022-01-13 03:50:00|5894.7|5888.7|5896.6|5890.6|5897.6|5891.6|5892.6|5886.6|25
1642046100000|2022-01-13 03:55:00|5896.2|5890.2|5897.6|5891.6|5897.6|5891.6|5896.1|5890.1|6
1642046400000|2022-01-13 04:00:00|5897.1|5891.1|5905|5899|5905.6|5899.6|5897.1|5891.1|10
1642046700000|2022-01-13 04:05:00|5904.5|5898.5|5907.6|5901.6|5908.6|5902.6|5904.5|5898.5|4
1642047000000|2022-01-13 04:10:00|5907.1|5901.1|5908.6|5902.6|5908.6|5902.6|5907.1|5901.1|5
1642047300000|2022-01-13 04:15:00|5908.2|5902.2|5906.1|5900.1|5908.7|5902.7|5906|5900|6
1642047600000|2022-01-13 04:20:00|5906|5900|5905.6|5899.6|5906.7|5900.7|5904.7|5898.7|5
1642047900000|2022-01-13 04:25:00|5905.1|5899.1|5905|5899|5905.1|5899.1|5904.1|5898.1|3
1642048200000|2022-01-13 04:30:00|5905.1|5899.1|5896.1|5890.1|5905.1|5899.1|5895.6|5889.6|12
1642048500000|2022-01-13 04:35:00|5895.6|5889.6|5894.7|5888.7|5896.6|5890.6|5894.7|5888.7|6
1642048800000|2022-01-13 04:40:00|5894.8|5888.8|5893.8|5887.8|5894.8|5888.8|5893.8|5887.8|2
1642049100000|2022-01-13 04:45:00|5892.1|5886.1|5893.6|5887.6|5893.6|5887.6|5891.6|5885.6|6
1642049400000|2022-01-13 04:50:00|5894|5888|5894.6|5888.6|5895.1|5889.1|5894|5888|4
1642049700000|2022-01-13 04:55:00|5894.1|5888.1|5895.6|5889.6|5895.6|5889.6|5894.1|5888.1|4
1642050000000|2022-01-13 05:00:00|5897.1|5891.1|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|2
1642050300000|2022-01-13 05:05:00|5896.4|5890.4|5896.1|5890.1|5896.4|5890.4|5895.8|5889.8|1
1642050600000|2022-01-13 05:10:00|5895.8|5889.8|5896.1|5890.1|5896.6|5890.6|5895.1|5889.1|2
1642050900000|2022-01-13 05:15:00|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|0
1642051200000|2022-01-13 05:20:00|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1642051500000|2022-01-13 05:25:00|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5895.1|5889.1|1
1642051800000|2022-01-13 05:30:00|5896.3|5890.3|5892.1|5886.1|5896.6|5890.6|5892.1|5886.1|1
1642052100000|2022-01-13 05:35:00|5892.6|5886.6|5892.1|5886.1|5893.6|5887.6|5891.6|5885.6|2
1642052400000|2022-01-13 05:40:00|5891.6|5885.6|5891.6|5885.6|5892.6|5886.6|5889.1|5883.1|8
1642052700000|2022-01-13 05:45:00|5892.1|5886.1|5892.1|5886.1|5893.1|5887.1|5891.6|5885.6|0
1642053000000|2022-01-13 05:50:00|5891.8|5885.8|5894.6|5888.6|5895.1|5889.1|5891.6|5885.6|2
1642053300000|2022-01-13 05:55:00|5894.1|5888.1|5888.1|5882.1|5895.1|5889.1|5886.1|5880.1|10
1642053600000|2022-01-13 06:00:00|5888.5|5882.5|5888.8|5882.8|5892.1|5886.1|5888.3|5882.3|2
1642053900000|2022-01-13 06:05:00|5889.1|5883.1|5892.1|5886.1|5892.6|5886.6|5889.1|5883.1|8
1642054200000|2022-01-13 06:10:00|5892.5|5886.5|5891.6|5885.6|5892.6|5886.6|5891.6|5885.6|1
1642054500000|2022-01-13 06:15:00|5891.1|5885.1|5892.1|5886.1|5892.6|5886.6|5891.1|5885.1|1
1642054800000|2022-01-13 06:20:00|5892.6|5886.6|5897.1|5891.1|5897.6|5891.6|5892.6|5886.6|9
1642055100000|2022-01-13 06:25:00|5897.5|5891.5|5895.1|5889.1|5897.6|5891.6|5893.6|5887.6|8
1642055400000|2022-01-13 06:30:00|5895|5889|5890.1|5884.1|5895|5889|5890.1|5884.1|14
1642055700000|2022-01-13 06:35:00|5890.5|5884.5|5887.1|5881.1|5891.1|5885.1|5886.1|5880.1|21
1642056000000|2022-01-13 06:40:00|5887.3|5881.3|5882.3|5876.3|5887.3|5881.3|5882.3|5876.3|25
1642056300000|2022-01-13 06:45:00|5883.8|5877.8|5882.4|5876.4|5884.4|5878.4|5881.3|5875.3|13
1642056600000|2022-01-13 06:50:00|5882.9|5876.9|5882.3|5876.3|5886.3|5880.3|5881.8|5875.8|11
1642056900000|2022-01-13 06:55:00|5881.9|5875.9|5882.3|5876.3|5883.3|5877.3|5881.3|5875.3|9
1642057200000|2022-01-13 07:00:00|5882.4|5876.4|5886.6|5880.6|5886.8|5880.8|5882.3|5876.3|17
1642057500000|2022-01-13 07:05:00|5886.8|5880.8|5889.3|5883.3|5889.3|5883.3|5883.8|5877.8|9
1642057800000|2022-01-13 07:10:00|5888.9|5882.9|5888.3|5882.3|5891.4|5885.4|5886.4|5880.4|22
1642058100000|2022-01-13 07:15:00|5887.9|5881.9|5890.3|5884.3|5890.8|5884.8|5886.5|5880.5|11
1642058400000|2022-01-13 07:20:00|5889.9|5883.9|5887.4|5881.4|5891.3|5885.3|5887.4|5881.4|10
1642058700000|2022-01-13 07:25:00|5887.8|5881.8|5887.4|5881.4|5888.8|5882.8|5887.3|5881.3|2
1642059000000|2022-01-13 07:30:00|5887.9|5881.9|5888.3|5882.3|5889.1|5883.1|5887.9|5881.9|2
1642059300000|2022-01-13 07:35:00|5887.8|5881.8|5887.4|5881.4|5888.4|5882.4|5887.4|5881.4|0
1642059600000|2022-01-13 07:40:00|5887.8|5881.8|5886.8|5880.8|5888.3|5882.3|5885.8|5879.8|19
1642059900000|2022-01-13 07:45:00|5888.3|5882.3|5893.3|5887.3|5893.3|5887.3|5886.8|5880.8|13
1642060200000|2022-01-13 07:50:00|5893.8|5887.8|5891.3|5885.3|5893.8|5887.8|5891.3|5885.3|7
1642060500000|2022-01-13 07:55:00|5890.6|5884.6|5893.6|5887.6|5894|5888|5889.6|5883.6|13
1642060800000|2022-01-13 08:00:00|5893.3|5887.3|5905|5899|5908.4|5902.4|5893.3|5887.3|80
1642061100000|2022-01-13 08:05:00|5905.5|5899.5|5914.9|5908.9|5916.2|5910.2|5905.5|5899.5|42
1642061400000|2022-01-13 08:10:00|5915.2|5909.2|5922.4|5916.4|5922.4|5916.4|5912.4|5906.4|63
1642061700000|2022-01-13 08:15:00|5922|5916|5922.1|5916.1|5923.9|5917.9|5919.9|5913.9|81
1642062000000|2022-01-13 08:20:00|5922.6|5916.6|5936.6|5930.6|5939.6|5933.6|5921.1|5915.1|109
1642062300000|2022-01-13 08:25:00|5937.6|5931.6|5930.1|5924.1|5938.1|5932.1|5930.1|5924.1|23
1642062600000|2022-01-13 08:30:00|5930.4|5924.4|5931.9|5925.9|5937.9|5931.9|5930.4|5924.4|29
1642062900000|2022-01-13 08:35:00|5932.4|5926.4|5937.1|5931.1|5937.6|5931.6|5931.6|5925.6|22
1642063200000|2022-01-13 08:40:00|5936.6|5930.6|5934.3|5928.3|5939.3|5933.3|5933.3|5927.3|56
1642063500000|2022-01-13 08:45:00|5933.8|5927.8|5931.3|5925.3|5934.8|5928.8|5929.6|5923.6|20
1642063800000|2022-01-13 08:50:00|5933.3|5927.3|5926.8|5920.8|5933.3|5927.3|5926.3|5920.3|21
1642064100000|2022-01-13 08:55:00|5926.7|5920.7|5928.1|5922.1|5929.3|5923.3|5926.6|5920.6|20
1642064400000|2022-01-13 09:00:00|5927.6|5921.6|5927.4|5921.4|5929.1|5923.1|5926.6|5920.6|25
1642064700000|2022-01-13 09:05:00|5927.6|5921.6|5926.6|5920.6|5927.9|5921.9|5926.3|5920.3|49
1642065000000|2022-01-13 09:10:00|5926.7|5920.7|5928.1|5922.1|5930.9|5924.9|5926.6|5920.6|26
1642065300000|2022-01-13 09:15:00|5928.6|5922.6|5930.1|5924.1|5930.6|5924.6|5928.1|5922.1|18
1642065600000|2022-01-13 09:20:00|5930.2|5924.2|5930.6|5924.6|5931.6|5925.6|5929.1|5923.1|20
1642065900000|2022-01-13 09:25:00|5931.6|5925.6|5940.1|5934.1|5942.5|5936.5|5931.6|5925.6|45
1642066200000|2022-01-13 09:30:00|5939.7|5933.7|5938.1|5932.1|5939.7|5933.7|5937.6|5931.6|7
1642066500000|2022-01-13 09:35:00|5937.6|5931.6|5931.7|5925.7|5937.6|5931.6|5931.7|5925.7|11
1642066800000|2022-01-13 09:40:00|5933.2|5927.2|5938.2|5932.2|5938.7|5932.7|5931.7|5925.7|20
1642067100000|2022-01-13 09:45:00|5937.5|5931.5|5946.5|5940.5|5947|5941|5937.5|5931.5|34
1642067400000|2022-01-13 09:50:00|5946.1|5940.1|5957.3|5951.3|5960.3|5954.3|5945.1|5939.1|214
1642067700000|2022-01-13 09:55:00|5958|5952|5955|5949|5958.3|5952.3|5952.7|5946.7|94
1642068000000|2022-01-13 10:00:00|5954.8|5948.8|5947.3|5941.3|5959.3|5953.3|5947.3|5941.3|66
1642068300000|2022-01-13 10:05:00|5948.8|5942.8|5929.6|5923.6|5949.5|5943.5|5929.1|5923.1|84
1642068600000|2022-01-13 10:10:00|5930|5924|5936.1|5930.1|5937.1|5931.1|5927.6|5921.6|36
1642068900000|2022-01-13 10:15:00|5934.1|5928.1|5937.1|5931.1|5937.1|5931.1|5929.1|5923.1|43
1642069200000|2022-01-13 10:20:00|5936.6|5930.6|5934.6|5928.6|5938.5|5932.5|5932.1|5926.1|37
1642069500000|2022-01-13 10:25:00|5934.1|5928.1|5929.6|5923.6|5934.6|5928.6|5929.6|5923.6|15
1642069800000|2022-01-13 10:30:00|5928.6|5922.6|5932.1|5926.1|5937.7|5931.7|5928.6|5922.6|13
1642070100000|2022-01-13 10:35:00|5931.7|5925.7|5936.1|5930.1|5936.1|5930.1|5930.6|5924.6|6
1642070400000|2022-01-13 10:40:00|5935.7|5929.7|5949.1|5943.1|5950.6|5944.6|5935.7|5929.7|84
1642070700000|2022-01-13 10:45:00|5948.7|5942.7|5945.2|5939.2|5950.7|5944.7|5945.2|5939.2|20
1642071000000|2022-01-13 10:50:00|5945.7|5939.7|5935.4|5929.4|5945.7|5939.7|5934.9|5928.9|5
1642071300000|2022-01-13 10:55:00|5933.9|5927.9|5937.9|5931.9|5939.9|5933.9|5933.9|5927.9|12
1642071600000|2022-01-13 11:00:00|5937.5|5931.5|5940.4|5934.4|5944.5|5938.5|5936.9|5930.9|22
1642071900000|2022-01-13 11:05:00|5939.9|5933.9|5938.9|5932.9|5939.9|5933.9|5935.9|5929.9|5
1642072200000|2022-01-13 11:10:00|5939.4|5933.4|5938.9|5932.9|5939.9|5933.9|5938.9|5932.9|2
1642072500000|2022-01-13 11:15:00|5938.5|5932.5|5939.9|5933.9|5941.4|5935.4|5938.4|5932.4|2
1642072800000|2022-01-13 11:20:00|5939.5|5933.5|5939.4|5933.4|5941.4|5935.4|5938.9|5932.9|3
1642073100000|2022-01-13 11:25:00|5939.9|5933.9|5945.7|5939.7|5949.4|5943.4|5939.4|5933.4|35
1642073400000|2022-01-13 11:30:00|5945.2|5939.2|5947.2|5941.2|5948.7|5942.7|5945.2|5939.2|9
1642073700000|2022-01-13 11:35:00|5947.4|5941.4|5940.2|5934.2|5947.7|5941.7|5940.2|5934.2|24
1642074000000|2022-01-13 11:40:00|5940.4|5934.4|5944.9|5938.9|5945.7|5939.7|5940.4|5934.4|10
1642074300000|2022-01-13 11:45:00|5945.2|5939.2|5944.4|5938.4|5947.2|5941.2|5944.4|5938.4|5
1642074600000|2022-01-13 11:50:00|5944.7|5938.7|5942.4|5936.4|5945.2|5939.2|5942|5936|4
1642074900000|2022-01-13 11:55:00|5942|5936|5941|5935|5942.6|5936.6|5940.5|5934.5|3
1642075200000|2022-01-13 12:00:00|5940.5|5934.5|5939.2|5933.2|5943.7|5937.7|5938|5932|46
1642075500000|2022-01-13 12:05:00|5937.7|5931.7|5931.2|5925.2|5937.7|5931.7|5929|5923|44
1642075800000|2022-01-13 12:10:00|5931.1|5925.1|5929.7|5923.7|5934.2|5928.2|5929.2|5923.2|17
1642076100000|2022-01-13 12:15:00|5930.1|5924.1|5930.2|5924.2|5931.7|5925.7|5927.7|5921.7|43
1642076400000|2022-01-13 12:20:00|5929.7|5923.7|5934.7|5928.7|5935.2|5929.2|5928.7|5922.7|40
1642076700000|2022-01-13 12:25:00|5934.6|5928.6|5920.2|5914.2|5934.6|5928.6|5920.2|5914.2|56
1642077000000|2022-01-13 12:30:00|5920.6|5914.6|5918.4|5912.4|5922.4|5916.4|5917.5|5911.5|83
1642077300000|2022-01-13 12:35:00|5918.9|5912.9|5920.4|5914.4|5920.9|5914.9|5915.7|5909.7|90
1642077600000|2022-01-13 12:40:00|5920.9|5914.9|5916.9|5910.9|5920.9|5914.9|5915.4|5909.4|42
1642077900000|2022-01-13 12:45:00|5917.6|5911.6|5912.4|5906.4|5917.9|5911.9|5910|5904|89
1642078200000|2022-01-13 12:50:00|5913.2|5907.2|5913.4|5907.4|5913.7|5907.7|5909.7|5903.7|36
1642078500000|2022-01-13 12:55:00|5912.9|5906.9|5915.4|5909.4|5916.4|5910.4|5912|5906|24
1642078800000|2022-01-13 13:00:00|5916.4|5910.4|5915.4|5909.4|5920.9|5914.9|5914|5908|56
1642079100000|2022-01-13 13:05:00|5915.9|5909.9|5913.1|5907.1|5915.9|5909.9|5911.4|5905.4|76
1642079400000|2022-01-13 13:10:00|5914.5|5908.5|5910.1|5904.1|5915.7|5909.7|5909.5|5903.5|114
1642079700000|2022-01-13 13:15:00|5909.6|5903.6|5910|5904|5911.5|5905.5|5905.3|5899.3|61
1642080000000|2022-01-13 13:20:00|5910.1|5904.1|5912.6|5906.6|5914.3|5908.3|5910|5904|47
1642080300000|2022-01-13 13:25:00|5913|5907|5908.8|5902.8|5915.1|5909.1|5905.3|5899.3|46
1642080600000|2022-01-13 13:30:00|5909.8|5903.8|5906.2|5900.2|5912.3|5906.3|5905.8|5899.8|108
1642080900000|2022-01-13 13:35:00|5906.3|5900.3|5901|5895|5908.7|5902.7|5901|5895|133
1642081200000|2022-01-13 13:40:00|5901.3|5895.3|5901.3|5895.3|5902.2|5896.2|5898.3|5892.3|209
1642084200000|2022-01-13 14:30:00|5905.6|5899.6|5899.6|5893.6|5916.8|5910.8|5888.6|5882.6|1115
1642084500000|2022-01-13 14:35:00|5899.8|5893.8|5916.9|5910.9|5920.9|5914.9|5899.8|5893.8|553
1642084800000|2022-01-13 14:40:00|5917.6|5911.6|5901.7|5895.7|5918.6|5912.6|5899.2|5893.2|247
1642085100000|2022-01-13 14:45:00|5901.6|5895.6|5869.8|5863.8|5903.6|5897.6|5857.1|5851.1|558
1642085400000|2022-01-13 14:50:00|5869.5|5863.5|5899.7|5893.7|5899.7|5893.7|5867.6|5861.6|339
1642085700000|2022-01-13 14:55:00|5899.3|5893.3|5915.8|5909.8|5931.2|5925.2|5898.8|5892.8|575
1642086000000|2022-01-13 15:00:00|5915.5|5909.5|5914.6|5908.6|5917.9|5911.9|5904.7|5898.7|397
1642086300000|2022-01-13 15:05:00|5913.6|5907.6|5903.6|5897.6|5913.6|5907.6|5901.6|5895.6|205
1642086600000|2022-01-13 15:10:00|5903.3|5897.3|5886.7|5880.7|5903.6|5897.6|5885.3|5879.3|293
1642086900000|2022-01-13 15:15:00|5886.3|5880.3|5895.7|5889.7|5900.4|5894.4|5885.1|5879.1|254
1642087200000|2022-01-13 15:20:00|5896.1|5890.1|5897.8|5891.8|5906.8|5900.8|5895.2|5889.2|227
1642087500000|2022-01-13 15:25:00|5897.6|5891.6|5899.3|5893.3|5904.3|5898.3|5895.3|5889.3|463
1642087800000|2022-01-13 15:30:00|5898.9|5892.9|5899.4|5893.4|5903.6|5897.6|5889.9|5883.9|360
1642088100000|2022-01-13 15:35:00|5899.2|5893.2|5904.6|5898.6|5913.9|5907.9|5899.1|5893.1|386
1642088400000|2022-01-13 15:40:00|5905.1|5899.1|5902.6|5896.6|5905.1|5899.1|5895.6|5889.6|235
1642088700000|2022-01-13 15:45:00|5902.1|5896.1|5888.8|5882.8|5902.1|5896.1|5888.1|5882.1|261
1642089000000|2022-01-13 15:50:00|5888.7|5882.7|5889.7|5883.7|5889.8|5883.8|5876.3|5870.3|259
1642089300000|2022-01-13 15:55:00|5889.3|5883.3|5897.1|5891.1|5897.3|5891.3|5882.6|5876.6|258
1642089600000|2022-01-13 16:00:00|5896.6|5890.6|5890.1|5884.1|5901.1|5895.1|5887.7|5881.7|170
1642089900000|2022-01-13 16:05:00|5889.7|5883.7|5884.6|5878.6|5897.4|5891.4|5884.1|5878.1|190
1642090200000|2022-01-13 16:10:00|5883.6|5877.6|5889.4|5883.4|5889.9|5883.9|5876.6|5870.6|146
1642090500000|2022-01-13 16:15:00|5889.6|5883.6|5879.4|5873.4|5891.4|5885.4|5878.1|5872.1|130
1642090800000|2022-01-13 16:20:00|5879.1|5873.1|5884.6|5878.6|5885.6|5879.6|5877.6|5871.6|104
1642091100000|2022-01-13 16:25:00|5884.1|5878.1|5888.6|5882.6|5890.1|5884.1|5883.1|5877.1|162
1642091400000|2022-01-13 16:30:00|5888.9|5882.9|5893.4|5887.4|5895.1|5889.1|5887.6|5881.6|113
1642091700000|2022-01-13 16:35:00|5893.8|5887.8|5905.3|5899.3|5906.2|5900.2|5892.6|5886.6|297
1642092000000|2022-01-13 16:40:00|5904.8|5898.8|5906.2|5900.2|5906.4|5900.4|5899.3|5893.3|282
1642092300000|2022-01-13 16:45:00|5903.8|5897.8|5903.7|5897.7|5906.2|5900.2|5900.2|5894.2|210
1642092600000|2022-01-13 16:50:00|5904.1|5898.1|5901.1|5895.1|5906.1|5900.1|5899.9|5893.9|144
1642092900000|2022-01-13 16:55:00|5901.8|5895.8|5899.4|5893.4|5903.4|5897.4|5895.6|5889.6|225
1642093200000|2022-01-13 17:00:00|5899.1|5893.1|5896.8|5890.8|5900.3|5894.3|5895.2|5889.2|301
1642093500000|2022-01-13 17:05:00|5897.2|5891.2|5893.8|5887.8|5899.1|5893.1|5893.3|5887.3|268
1642093800000|2022-01-13 17:10:00|5894.8|5888.8|5886.3|5880.3|5894.8|5888.8|5886.3|5880.3|148
1642094100000|2022-01-13 17:15:00|5885|5879|5876.3|5870.3|5885|5879|5875.5|5869.5|486
1642094400000|2022-01-13 17:20:00|5876.1|5870.1|5873.6|5867.6|5876.6|5870.6|5868.6|5862.6|238
1642094700000|2022-01-13 17:25:00|5874.1|5868.1|5873.4|5867.4|5878.6|5872.6|5869.6|5863.6|335
1642095000000|2022-01-13 17:30:00|5873.1|5867.1|5870.9|5864.9|5873.1|5867.1|5866.1|5860.1|197
1642095300000|2022-01-13 17:35:00|5870.8|5864.8|5870.9|5864.9|5871.8|5865.8|5865.8|5859.8|174
1642095600000|2022-01-13 17:40:00|5871.9|5865.9|5870.4|5864.4|5874.9|5868.9|5868.9|5862.9|145
1642095900000|2022-01-13 17:45:00|5869.9|5863.9|5874.9|5868.9|5875.4|5869.4|5868.9|5862.9|190
1642096200000|2022-01-13 17:50:00|5875.1|5869.1|5872.5|5866.5|5877.2|5871.2|5872.1|5866.1|252
1642096500000|2022-01-13 17:55:00|5871.6|5865.6|5868.1|5862.1|5873.5|5867.5|5863.1|5857.1|947
1642096800000|2022-01-13 18:00:00|5867.7|5861.7|5865.3|5859.3|5868.1|5862.1|5861.5|5855.5|331
1642097100000|2022-01-13 18:05:00|5865.2|5859.2|5865.8|5859.8|5870.8|5864.8|5861.3|5855.3|290
1642097400000|2022-01-13 18:10:00|5865|5859|5861.2|5855.2|5865|5859|5861.2|5855.2|148
1642097700000|2022-01-13 18:15:00|5862.7|5856.7|5864.3|5858.3|5868.2|5862.2|5862.5|5856.5|170
1642098000000|2022-01-13 18:20:00|5865.8|5859.8|5862.8|5856.8|5866.7|5860.7|5861.3|5855.3|139
1642098300000|2022-01-13 18:25:00|5863.5|5857.5|5860.3|5854.3|5864.3|5858.3|5855.5|5849.5|166
1642098600000|2022-01-13 18:30:00|5859.3|5853.3|5855.1|5849.1|5859.8|5853.8|5854.3|5848.3|386
1642098900000|2022-01-13 18:35:00|5855.8|5849.8|5854.6|5848.6|5858.1|5852.1|5854.1|5848.1|140
1642099200000|2022-01-13 18:40:00|5854.4|5848.4|5860.1|5854.1|5861.1|5855.1|5852.9|5846.9|284
1642099500000|2022-01-13 18:45:00|5859.7|5853.7|5863.7|5857.7|5865.6|5859.6|5857.3|5851.3|188
1642099800000|2022-01-13 18:50:00|5863.2|5857.2|5860.6|5854.6|5863.6|5857.6|5859.1|5853.1|186
1642100100000|2022-01-13 18:55:00|5859.1|5853.1|5858.3|5852.3|5860.8|5854.8|5856.8|5850.8|173
1642100400000|2022-01-13 19:00:00|5857.8|5851.8|5861.5|5855.5|5863.5|5857.5|5856.4|5850.4|408
1642100700000|2022-01-13 19:05:00|5859.5|5853.5|5860.9|5854.9|5861.6|5855.6|5851.4|5845.4|290
1642101000000|2022-01-13 19:10:00|5860.5|5854.5|5848.7|5842.7|5862|5856|5847.2|5841.2|1957
1642101300000|2022-01-13 19:15:00|5848.3|5842.3|5848.3|5842.3|5856.7|5850.7|5846.6|5840.6|1025
1642122000000|2022-01-14 01:00:00|5847.8|5841.8|5822.8|5816.8|5847.8|5841.8|5813.1|5807.1|278
1642122300000|2022-01-14 01:05:00|5824.3|5818.3|5810.8|5804.8|5824.3|5818.3|5809.8|5803.8|80
1642122600000|2022-01-14 01:10:00|5810|5804|5801.9|5795.9|5810|5804|5791.8|5785.8|163
1642122900000|2022-01-14 01:15:00|5801.6|5795.6|5783.9|5777.9|5801.9|5795.9|5783.4|5777.4|68
1642123200000|2022-01-14 01:20:00|5783.6|5777.6|5781.3|5775.3|5787.8|5781.8|5776.8|5770.8|162
1642123500000|2022-01-14 01:25:00|5780.6|5774.6|5778.1|5772.1|5780.6|5774.6|5776.1|5770.1|32
1642123800000|2022-01-14 01:30:00|5777.6|5771.6|5778.1|5772.1|5781.1|5775.1|5775.1|5769.1|51
1642124100000|2022-01-14 01:35:00|5777.6|5771.6|5777.6|5771.6|5778.6|5772.6|5777.1|5771.1|35
1642124400000|2022-01-14 01:40:00|5777.3|5771.3|5775.9|5769.9|5780.6|5774.6|5775.4|5769.4|66
1642124700000|2022-01-14 01:45:00|5775.4|5769.4|5774.6|5768.6|5775.4|5769.4|5767.3|5761.3|132
1642125000000|2022-01-14 01:50:00|5774.8|5768.8|5780.3|5774.3|5780.8|5774.8|5774.8|5768.8|29
1642125300000|2022-01-14 01:55:00|5779.8|5773.8|5785.6|5779.6|5785.6|5779.6|5775.6|5769.6|44
1642125600000|2022-01-14 02:00:00|5785.1|5779.1|5786.6|5780.6|5787.8|5781.8|5781.1|5775.1|29
1642125900000|2022-01-14 02:05:00|5787.7|5781.7|5779.6|5773.6|5787.7|5781.7|5779.6|5773.6|20
1642126200000|2022-01-14 02:10:00|5781.1|5775.1|5777.6|5771.6|5781.1|5775.1|5775.6|5769.6|22
1642126500000|2022-01-14 02:15:00|5778.2|5772.2|5778.6|5772.6|5785.1|5779.1|5778.2|5772.2|48
1642126800000|2022-01-14 02:20:00|5778.1|5772.1|5781.6|5775.6|5783.1|5777.1|5778.1|5772.1|18
1642127100000|2022-01-14 02:25:00|5780.9|5774.9|5780.6|5774.6|5780.9|5774.9|5776.8|5770.8|19
1642127400000|2022-01-14 02:30:00|5783.3|5777.3|5775.1|5769.1|5783.3|5777.3|5773.8|5767.8|22
1642127700000|2022-01-14 02:35:00|5775|5769|5774.1|5768.1|5776.1|5770.1|5772.6|5766.6|20
1642128000000|2022-01-14 02:40:00|5773.1|5767.1|5774.6|5768.6|5777.6|5771.6|5770.6|5764.6|53
1642128300000|2022-01-14 02:45:00|5774.1|5768.1|5770.1|5764.1|5776.1|5770.1|5769.6|5763.6|43
1642128600000|2022-01-14 02:50:00|5770.6|5764.6|5772.1|5766.1|5773.8|5767.8|5768.1|5762.1|50
1642128900000|2022-01-14 02:55:00|5772.8|5766.8|5774.1|5768.1|5774.6|5768.6|5772.1|5766.1|12
1642129200000|2022-01-14 03:00:00|5774.5|5768.5|5774.1|5768.1|5774.6|5768.6|5773.1|5767.1|6
1642129500000|2022-01-14 03:05:00|5775.6|5769.6|5787.6|5781.6|5787.6|5781.6|5775.6|5769.6|40
1642129800000|2022-01-14 03:10:00|5787.3|5781.3|5787.6|5781.6|5791.1|5785.1|5786.3|5780.3|59
1642130100000|2022-01-14 03:15:00|5788|5782|5793|5787|5793.1|5787.1|5787.1|5781.1|38
1642130400000|2022-01-14 03:20:00|5791.6|5785.6|5790.1|5784.1|5792.6|5786.6|5787.6|5781.6|29
1642130700000|2022-01-14 03:25:00|5789.1|5783.1|5789.1|5783.1|5790.6|5784.6|5787.6|5781.6|12
1642131000000|2022-01-14 03:30:00|5788.3|5782.3|5789.1|5783.1|5789.6|5783.6|5785.1|5779.1|35
1642131300000|2022-01-14 03:35:00|5788.1|5782.1|5785.1|5779.1|5788.1|5782.1|5783.1|5777.1|14
1642131600000|2022-01-14 03:40:00|5784.8|5778.8|5781.1|5775.1|5786.6|5780.6|5780.1|5774.1|16
1642131900000|2022-01-14 03:45:00|5782.1|5776.1|5783.1|5777.1|5785.1|5779.1|5782.1|5776.1|16
1642132200000|2022-01-14 03:50:00|5783.5|5777.5|5782.6|5776.6|5783.5|5777.5|5779.6|5773.6|7
1642132500000|2022-01-14 03:55:00|5781.6|5775.6|5784.6|5778.6|5784.6|5778.6|5780.1|5774.1|7
1642132800000|2022-01-14 04:00:00|5784.5|5778.5|5786.6|5780.6|5786.6|5780.6|5782.1|5776.1|28
1642133100000|2022-01-14 04:05:00|5787|5781|5786.1|5780.1|5787.1|5781.1|5782.1|5776.1|17
1642133400000|2022-01-14 04:10:00|5785.6|5779.6|5785.1|5779.1|5786.1|5780.1|5785.1|5779.1|16
1642133700000|2022-01-14 04:15:00|5786.1|5780.1|5783.1|5777.1|5786.6|5780.6|5780.3|5774.3|25
1642134000000|2022-01-14 04:20:00|5783|5777|5784.1|5778.1|5786.1|5780.1|5782.1|5776.1|13
1642134300000|2022-01-14 04:25:00|5783.6|5777.6|5784.6|5778.6|5785|5779|5783.1|5777.1|13
1642134600000|2022-01-14 04:30:00|5784.1|5778.1|5779.3|5773.3|5784.6|5778.6|5779.3|5773.3|16
1642134900000|2022-01-14 04:35:00|5776.8|5770.8|5775.6|5769.6|5776.8|5770.8|5775.6|5769.6|5
1642135200000|2022-01-14 04:40:00|5775.1|5769.1|5776.1|5770.1|5777.1|5771.1|5775.1|5769.1|14
1642135500000|2022-01-14 04:45:00|5777.1|5771.1|5777.1|5771.1|5777.6|5771.6|5776.1|5770.1|3
1642135800000|2022-01-14 04:50:00|5777.3|5771.3|5777.7|5771.7|5778.6|5772.6|5777.1|5771.1|3
1642136100000|2022-01-14 04:55:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5775.2|5769.2|4
1642136400000|2022-01-14 05:00:00|5775.7|5769.7|5777.7|5771.7|5777.7|5771.7|5775.7|5769.7|7
1642136700000|2022-01-14 05:05:00|5777.2|5771.2|5777.2|5771.2|5778.7|5772.7|5776.4|5770.4|8
1642137000000|2022-01-14 05:10:00|5776.2|5770.2|5775.2|5769.2|5776.3|5770.3|5774.3|5768.3|16
1642137300000|2022-01-14 05:15:00|5775.7|5769.7|5774.2|5768.2|5776.2|5770.2|5773.2|5767.2|6
1642137600000|2022-01-14 05:20:00|5774.7|5768.7|5775.2|5769.2|5775.2|5769.2|5774.2|5768.2|0
1642137900000|2022-01-14 05:25:00|5774.2|5768.2|5777.8|5771.8|5777.8|5771.8|5774.2|5768.2|1
1642138200000|2022-01-14 05:30:00|5777.7|5771.7|5782.7|5776.7|5782.7|5776.7|5777.2|5771.2|9
1642138500000|2022-01-14 05:35:00|5782.3|5776.3|5781.7|5775.7|5782.7|5776.7|5780.2|5774.2|12
1642138800000|2022-01-14 05:40:00|5781.3|5775.3|5782.2|5776.2|5783.7|5777.7|5781.2|5775.2|1
1642139100000|2022-01-14 05:45:00|5782.5|5776.5|5789.2|5783.2|5792.2|5786.2|5780.2|5774.2|37
1642139400000|2022-01-14 05:50:00|5788.6|5782.6|5787.7|5781.7|5789.2|5783.2|5787|5781|6
1642139700000|2022-01-14 05:55:00|5789.2|5783.2|5790.9|5784.9|5793.7|5787.7|5789.2|5783.2|32
1642140000000|2022-01-14 06:00:00|5791.9|5785.9|5792.4|5786.4|5792.4|5786.4|5790.9|5784.9|4
1642140300000|2022-01-14 06:05:00|5791.5|5785.5|5789.4|5783.4|5791.5|5785.5|5785.2|5779.2|12
1642140600000|2022-01-14 06:10:00|5789|5783|5791.9|5785.9|5792.4|5786.4|5787|5781|7
1642140900000|2022-01-14 06:15:00|5791.4|5785.4|5790.4|5784.4|5791.9|5785.9|5788.9|5782.9|4
1642141200000|2022-01-14 06:20:00|5789.9|5783.9|5791.2|5785.2|5793.2|5787.2|5788|5782|19
1642141500000|2022-01-14 06:25:00|5789.7|5783.7|5793.2|5787.2|5794.5|5788.5|5789.7|5783.7|17
1642141800000|2022-01-14 06:30:00|5792.7|5786.7|5804.7|5798.7|5805.2|5799.2|5792.5|5786.5|73
1642142100000|2022-01-14 06:35:00|5804.3|5798.3|5809.9|5803.9|5815.5|5809.5|5803.2|5797.2|47
1642142400000|2022-01-14 06:40:00|5809.5|5803.5|5814|5808|5814|5808|5805.4|5799.4|19
1642142700000|2022-01-14 06:45:00|5813.9|5807.9|5810.9|5804.9|5815.4|5809.4|5808.9|5802.9|18
1642143000000|2022-01-14 06:50:00|5811.4|5805.4|5814.9|5808.9|5816.2|5810.2|5810.4|5804.4|18
1642143300000|2022-01-14 06:55:00|5814.4|5808.4|5813.4|5807.4|5822.7|5816.7|5812.4|5806.4|38
1642143600000|2022-01-14 07:00:00|5812.9|5806.9|5829.4|5823.4|5830.4|5824.4|5812|5806|157
1642143900000|2022-01-14 07:05:00|5828.9|5822.9|5822.4|5816.4|5831.4|5825.4|5821.9|5815.9|42
1642144200000|2022-01-14 07:10:00|5824.7|5818.7|5830.4|5824.4|5830.4|5824.4|5822.9|5816.9|39
1642144500000|2022-01-14 07:15:00|5829.9|5823.9|5824|5818|5829.9|5823.9|5824|5818|22
1642144800000|2022-01-14 07:20:00|5824.4|5818.4|5826.9|5820.9|5830.2|5824.2|5824|5818|35
1642145100000|2022-01-14 07:25:00|5826.4|5820.4|5819.9|5813.9|5827.7|5821.7|5819.9|5813.9|47
1642145400000|2022-01-14 07:30:00|5820.2|5814.2|5817|5811|5820.7|5814.7|5817|5811|8
1642145700000|2022-01-14 07:35:00|5815.9|5809.9|5815.4|5809.4|5815.9|5809.9|5813.4|5807.4|18
1642146000000|2022-01-14 07:40:00|5816.4|5810.4|5826.2|5820.2|5829.9|5823.9|5816.4|5810.4|30
1642146300000|2022-01-14 07:45:00|5826.7|5820.7|5828.6|5822.6|5829.9|5823.9|5823.9|5817.9|27
1642146600000|2022-01-14 07:50:00|5827.9|5821.9|5830.1|5824.1|5830.6|5824.6|5827.6|5821.6|26
1642146900000|2022-01-14 07:55:00|5830.4|5824.4|5827.1|5821.1|5830.6|5824.6|5826.1|5820.1|22
1642147200000|2022-01-14 08:00:00|5827.4|5821.4|5820.9|5814.9|5830.2|5824.2|5820.9|5814.9|21
1642147500000|2022-01-14 08:05:00|5817.8|5811.8|5819.7|5813.7|5822.7|5816.7|5816.2|5810.2|10
1642147800000|2022-01-14 08:10:00|5820.2|5814.2|5825.2|5819.2|5827.4|5821.4|5820.2|5814.2|9
1642148100000|2022-01-14 08:15:00|5825.6|5819.6|5829.7|5823.7|5830.2|5824.2|5823.2|5817.2|23
1642148400000|2022-01-14 08:20:00|5830.1|5824.1|5826.9|5820.9|5830.2|5824.2|5823.1|5817.1|22
1642148700000|2022-01-14 08:25:00|5827.4|5821.4|5830.7|5824.7|5830.7|5824.7|5826.4|5820.4|18
1642149000000|2022-01-14 08:30:00|5830.4|5824.4|5835.6|5829.6|5839.4|5833.4|5830.4|5824.4|60
1642149300000|2022-01-14 08:35:00|5835.7|5829.7|5839.2|5833.2|5842.1|5836.1|5833.6|5827.6|49
1642149600000|2022-01-14 08:40:00|5838.9|5832.9|5835.7|5829.7|5838.9|5832.9|5834.7|5828.7|15
1642149900000|2022-01-14 08:45:00|5836.1|5830.1|5843.1|5837.1|5843.2|5837.2|5834.9|5828.9|32
1642150200000|2022-01-14 08:50:00|5842.7|5836.7|5839.1|5833.1|5843.4|5837.4|5832.1|5826.1|30
1642150500000|2022-01-14 08:55:00|5838.7|5832.7|5839.6|5833.6|5842.6|5836.6|5838.6|5832.6|17
1642150800000|2022-01-14 09:00:00|5839.2|5833.2|5833.7|5827.7|5840.1|5834.1|5833.7|5827.7|36
1642151100000|2022-01-14 09:05:00|5834.6|5828.6|5832.6|5826.6|5837.1|5831.1|5832.6|5826.6|30
1642151400000|2022-01-14 09:10:00|5832.5|5826.5|5834.5|5828.5|5834.5|5828.5|5829.9|5823.9|12
1642151700000|2022-01-14 09:15:00|5833.5|5827.5|5829.6|5823.6|5834.6|5828.6|5829.6|5823.6|11
1642152000000|2022-01-14 09:20:00|5831|5825|5832.1|5826.1|5834.6|5828.6|5831|5825|50
1642152300000|2022-01-14 09:25:00|5833.3|5827.3|5831.6|5825.6|5833.3|5827.3|5827|5821|34
1642152600000|2022-01-14 09:30:00|5832.1|5826.1|5835.6|5829.6|5837.6|5831.6|5831.6|5825.6|65
1642152900000|2022-01-14 09:35:00|5836.6|5830.6|5835.6|5829.6|5837.3|5831.3|5832.6|5826.6|21
1642153200000|2022-01-14 09:40:00|5837|5831|5843.3|5837.3|5845.2|5839.2|5835.1|5829.1|31
1642153500000|2022-01-14 09:45:00|5842.8|5836.8|5842.3|5836.3|5844.3|5838.3|5836.5|5830.5|130
1642153800000|2022-01-14 09:50:00|5842.5|5836.5|5838.5|5832.5|5844.8|5838.8|5837.5|5831.5|103
1642154100000|2022-01-14 09:55:00|5838|5832|5838.3|5832.3|5838.5|5832.5|5836.8|5830.8|6
1642154400000|2022-01-14 10:00:00|5838.5|5832.5|5819.1|5813.1|5838.5|5832.5|5819.1|5813.1|186
1642154700000|2022-01-14 10:05:00|5818.8|5812.8|5823.1|5817.1|5823.6|5817.6|5817.9|5811.9|23
1642155000000|2022-01-14 10:10:00|5823.6|5817.6|5821.6|5815.6|5824.2|5818.2|5819.6|5813.6|19
1642155300000|2022-01-14 10:15:00|5821.1|5815.1|5819.6|5813.6|5822.1|5816.1|5818.6|5812.6|20
1642155600000|2022-01-14 10:20:00|5819.3|5813.3|5811.3|5805.3|5822.1|5816.1|5810.3|5804.3|151
1642155900000|2022-01-14 10:25:00|5811.8|5805.8|5813.8|5807.8|5814.8|5808.8|5811.8|5805.8|14
1642156200000|2022-01-14 10:30:00|5813.3|5807.3|5816.8|5810.8|5819.8|5813.8|5811.8|5805.8|33
1642156500000|2022-01-14 10:35:00|5817.3|5811.3|5822.3|5816.3|5822.8|5816.8|5815.8|5809.8|15
1642156800000|2022-01-14 10:40:00|5822.8|5816.8|5826.2|5820.2|5826.2|5820.2|5822.3|5816.3|35
1642157100000|2022-01-14 10:45:00|5825.2|5819.2|5816.8|5810.8|5830.2|5824.2|5815.8|5809.8|85
1642157400000|2022-01-14 10:50:00|5816.3|5810.3|5812.8|5806.8|5818.3|5812.3|5811.8|5805.8|25
1642157700000|2022-01-14 10:55:00|5812.5|5806.5|5810.3|5804.3|5813.3|5807.3|5810.3|5804.3|6
1642158000000|2022-01-14 11:00:00|5809.8|5803.8|5814|5808|5815.3|5809.3|5809.8|5803.8|11
1642158300000|2022-01-14 11:05:00|5813.8|5807.8|5807.8|5801.8|5813.8|5807.8|5806.7|5800.7|10
1642158600000|2022-01-14 11:10:00|5808.2|5802.2|5814.3|5808.3|5815.5|5809.5|5807|5801|80
1642158900000|2022-01-14 11:15:00|5813.5|5807.5|5809.3|5803.3|5813.5|5807.5|5808.3|5802.3|10
1642159200000|2022-01-14 11:20:00|5809|5803|5809.8|5803.8|5814.5|5808.5|5808|5802|28
1642159500000|2022-01-14 11:25:00|5810.2|5804.2|5815|5809|5820.3|5814.3|5809.3|5803.3|31
1642159800000|2022-01-14 11:30:00|5815.5|5809.5|5813.8|5807.8|5815.5|5809.5|5811.8|5805.8|11
1642160100000|2022-01-14 11:35:00|5814|5808|5810.3|5804.3|5814|5808|5808.5|5802.5|33
1642160400000|2022-01-14 11:40:00|5809.8|5803.8|5807.8|5801.8|5809.8|5803.8|5805.3|5799.3|29
1642160700000|2022-01-14 11:45:00|5807.5|5801.5|5810.8|5804.8|5812.3|5806.3|5805.8|5799.8|10
1642161000000|2022-01-14 11:50:00|5811.8|5805.8|5811.3|5805.3|5812.3|5806.3|5807.3|5801.3|12
1642161300000|2022-01-14 11:55:00|5811.7|5805.7|5818.8|5812.8|5818.8|5812.8|5811.3|5805.3|28
1642161600000|2022-01-14 12:00:00|5819.3|5813.3|5828.3|5822.3|5830.3|5824.3|5819.3|5813.3|25
1642161900000|2022-01-14 12:05:00|5827.8|5821.8|5827.2|5821.2|5828.3|5822.3|5825|5819|21
1642162200000|2022-01-14 12:10:00|5827.3|5821.3|5828.2|5822.2|5829.2|5823.2|5827.2|5821.2|20
1642162500000|2022-01-14 12:15:00|5828.7|5822.7|5819.4|5813.4|5828.7|5822.7|5819|5813|72
1642162800000|2022-01-14 12:20:00|5821|5815|5825.9|5819.9|5829.2|5823.2|5816.2|5810.2|83
1642163100000|2022-01-14 12:25:00|5826|5820|5819.7|5813.7|5826|5820|5818.3|5812.3|76
1642163400000|2022-01-14 12:30:00|5819.8|5813.8|5828|5822|5829.7|5823.7|5817.6|5811.6|253
1642163700000|2022-01-14 12:35:00|5827.9|5821.9|5828.5|5822.5|5834.6|5828.6|5825.2|5819.2|81
1642164000000|2022-01-14 12:40:00|5828|5822|5827.5|5821.5|5828.5|5822.5|5823.9|5817.9|25
1642164300000|2022-01-14 12:45:00|5827.2|5821.2|5825.9|5819.9|5828.5|5822.5|5824.5|5818.5|26
1642164600000|2022-01-14 12:50:00|5826|5820|5827.9|5821.9|5828.9|5822.9|5825|5819|15
1642164900000|2022-01-14 12:55:00|5827.4|5821.4|5845.1|5839.1|5848.7|5842.7|5827.4|5821.4|216
1642165200000|2022-01-14 13:00:00|5844|5838|5826.7|5820.7|5847.7|5841.7|5823.4|5817.4|90
1642165500000|2022-01-14 13:05:00|5827.4|5821.4|5828.2|5822.2|5830.7|5823.9|5823.2|5817.2|37
1642165800000|2022-01-14 13:10:00|5828.4|5822.4|5824|5818|5831|5825|5824|5818|14
1642166100000|2022-01-14 13:15:00|5823.7|5817.7|5818.2|5812.2|5828.2|5822.2|5813.8|5807.8|80
1642166400000|2022-01-14 13:20:00|5816.7|5810.7|5832|5826|5832.2|5826.2|5814.6|5808.6|98
1642166700000|2022-01-14 13:25:00|5831.7|5825.7|5842.6|5836.6|5860.7|5854.7|5831.7|5825.7|199
1642167000000|2022-01-14 13:30:00|5843.1|5837.1|5847.2|5841.2|5849.7|5843.7|5833.4|5827.4|56
1642167300000|2022-01-14 13:35:00|5847.6|5841.6|5846|5840|5850.4|5844.4|5839|5828.9|82
1642167600000|2022-01-14 13:40:00|5846.4|5840.4|5849.5|5843.5|5854.5|5848.5|5845|5839|34
1642170600000|2022-01-14 14:30:00|5845.4|5839.4|5807.3|5801.3|5851.8|5845.8|5801.2|5795.2|1045
1642170900000|2022-01-14 14:35:00|5808.2|5802.2|5797.8|5791.8|5808.2|5802.2|5787.6|5781.6|455
1642171200000|2022-01-14 14:40:00|5797.7|5791.7|5799.6|5793.6|5804.1|5798.1|5788.5|5782.5|407
1642171500000|2022-01-14 14:45:00|5799.1|5793.1|5790.9|5784.9|5803.6|5797.6|5789.6|5783.6|447
1642171800000|2022-01-14 14:50:00|5790.4|5784.4|5790.9|5784.9|5796.6|5790.6|5787.4|5781.4|296
1642172100000|2022-01-14 14:55:00|5789.9|5783.9|5792.4|5786.4|5803.4|5797.4|5789.9|5783.9|270
1642172400000|2022-01-14 15:00:00|5792.7|5786.7|5790.2|5784.2|5797.7|5791.7|5787.7|5781.7|201
1642172700000|2022-01-14 15:05:00|5789.7|5783.7|5791.4|5785.4|5793.9|5787.9|5787.3|5781.3|235
1642173000000|2022-01-14 15:10:00|5791.1|5785.1|5789.9|5783.9|5793.9|5787.9|5787.4|5781.4|184
1642173300000|2022-01-14 15:15:00|5790.6|5784.6|5791.7|5785.7|5793.9|5787.9|5789.6|5783.6|101
1642173600000|2022-01-14 15:20:00|5791.6|5785.6|5783.4|5777.4|5791.7|5785.7|5777.4|5771.4|265
1642173900000|2022-01-14 15:25:00|5783.1|5777.1|5787.4|5781.4|5789.3|5783.3|5781.1|5775.1|127
1642174200000|2022-01-14 15:30:00|5786.9|5780.9|5795.6|5789.6|5795.6|5789.6|5786.9|5780.9|244
1642174500000|2022-01-14 15:35:00|5795.5|5789.5|5791.1|5785.1|5800.5|5794.5|5786.9|5780.9|419
1642174800000|2022-01-14 15:40:00|5791.6|5785.6|5788.6|5782.6|5792.6|5786.6|5787.1|5781.1|132
1642175100000|2022-01-14 15:45:00|5789.1|5783.1|5790.6|5784.6|5793|5787|5787.3|5781.3|217
1642175400000|2022-01-14 15:50:00|5791|5785|5789.6|5783.6|5792.5|5786.5|5787.1|5781.1|162
1642175700000|2022-01-14 15:55:00|5789.1|5783.1|5789.6|5783.6|5791.6|5785.6|5787.1|5781.1|183
1642176000000|2022-01-14 16:00:00|5790.1|5784.1|5791|5785|5793|5787|5782.1|5776.1|340
1642176300000|2022-01-14 16:05:00|5790.6|5784.6|5804.9|5798.9|5804.9|5798.9|5789.1|5783.1|322
1642176600000|2022-01-14 16:10:00|5803.9|5797.9|5803.2|5797.2|5808.4|5802.4|5801.4|5795.4|306
1642176900000|2022-01-14 16:15:00|5803.7|5797.7|5814.4|5808.4|5815.1|5809.1|5803.5|5797.5|247
1642177200000|2022-01-14 16:20:00|5814.1|5808.1|5835.3|5829.3|5839.1|5833.1|5811.4|5805.4|541
1642177500000|2022-01-14 16:25:00|5834.8|5828.8|5853.6|5847.6|5868.6|5862.6|5834.8|5828.8|656
1642177800000|2022-01-14 16:30:00|5853.7|5847.7|5852.4|5846.4|5861.3|5855.3|5845.7|5839.7|270
1642178100000|2022-01-14 16:35:00|5852.6|5846.6|5842.7|5836.7|5855.1|5849.1|5842.7|5836.7|184
1642178400000|2022-01-14 16:40:00|5842.9|5836.9|5845.6|5839.6|5849.1|5843.1|5835.1|5829.1|167
1642178700000|2022-01-14 16:45:00|5846.6|5840.6|5846.6|5840.6|5851.6|5845.6|5844.1|5838.1|127
1642179000000|2022-01-14 16:50:00|5845.1|5839.1|5842.9|5836.9|5846.4|5840.4|5831.6|5825.6|366
1642179300000|2022-01-14 16:55:00|5844.2|5838.2|5853.4|5847.4|5854.1|5848.1|5841.6|5835.6|203
1642179600000|2022-01-14 17:00:00|5852.8|5846.8|5857.6|5851.6|5858.1|5852.1|5849.4|5843.4|178
1642179900000|2022-01-14 17:05:00|5857.1|5851.1|5858.3|5852.3|5859.8|5853.8|5848.6|5842.6|357
1642180200000|2022-01-14 17:10:00|5858|5852|5862.3|5856.3|5872.2|5866.2|5858|5852|293
1642180500000|2022-01-14 17:15:00|5862.1|5856.1|5857.8|5851.8|5865.1|5859.1|5852.8|5846.8|206
1642180800000|2022-01-14 17:20:00|5857.9|5851.9|5841.3|5835.3|5859.8|5853.8|5840.3|5834.3|136
1642181100000|2022-01-14 17:25:00|5841.8|5835.8|5851.6|5845.6|5852.3|5846.3|5839.8|5833.8|126
1642181400000|2022-01-14 17:30:00|5851.3|5845.3|5840.6|5834.6|5851.3|5845.3|5839.8|5833.8|158
1642181700000|2022-01-14 17:35:00|5839.8|5833.8|5839.8|5833.8|5840.6|5834.6|5837.8|5831.8|100
1642182000000|2022-01-14 17:40:00|5839.1|5833.1|5833.1|5827.1|5839.1|5833.1|5829.3|5823.3|241
1642182300000|2022-01-14 17:45:00|5833.6|5827.6|5837.1|5831.1|5837.8|5831.8|5831.1|5825.1|186
1642182600000|2022-01-14 17:50:00|5837.6|5831.6|5836|5830|5838.1|5832.1|5834.5|5828.5|143
1642182900000|2022-01-14 17:55:00|5836.5|5830.5|5842.5|5836.5|5845.8|5839.8|5835.9|5829.9|279
1642183200000|2022-01-14 18:00:00|5844.8|5838.8|5838|5832|5845.8|5839.8|5836.8|5830.8|164
1642183500000|2022-01-14 18:05:00|5837.6|5831.6|5835.5|5829.5|5839.5|5833.5|5834.1|5828.1|96
1642183800000|2022-01-14 18:10:00|5835.1|5829.1|5838.1|5832.1|5838.5|5832.5|5833.3|5827.3|110
1642184100000|2022-01-14 18:15:00|5838.5|5832.5|5837.8|5831.8|5838.8|5832.8|5834.8|5828.8|98
1642184400000|2022-01-14 18:20:00|5839.5|5833.5|5841|5835|5842.5|5836.5|5838.5|5832.5|108
1642184700000|2022-01-14 18:25:00|5841.1|5835.1|5843.5|5837.5|5844.5|5838.5|5839.5|5833.5|166
1642185000000|2022-01-14 18:30:00|5843.3|5837.3|5840|5834|5844.8|5838.8|5839.6|5833.6|280
1642185300000|2022-01-14 18:35:00|5840.3|5834.3|5841.3|5835.3|5842|5836|5838.8|5832.8|134
1642185600000|2022-01-14 18:40:00|5841.8|5835.8|5837|5831|5841.8|5835.8|5834.6|5828.6|87
1642185900000|2022-01-14 18:45:00|5836.8|5830.8|5837.8|5831.8|5839.8|5833.8|5834|5828|99
1642186200000|2022-01-14 18:50:00|5840.3|5834.3|5841.5|5835.5|5841.5|5835.5|5835.5|5829.5|290
1642186500000|2022-01-14 18:55:00|5841.1|5835.1|5837|5831|5841.8|5835.8|5833.8|5827.8|418
1642186800000|2022-01-14 19:00:00|5837.3|5831.3|5834.2|5828.2|5839.2|5833.2|5833.2|5827.2|296
1642187100000|2022-01-14 19:05:00|5833.3|5827.3|5837.8|5831.8|5838.7|5832.7|5830|5824|424
1642187400000|2022-01-14 19:10:00|5838|5832|5850.9|5844.9|5853.4|5847.4|5836|5830|1935
1642187700000|2022-01-14 19:15:00|5850.6|5844.6|5844.1|5838.1|5853.4|5847.4|5844.1|5838.1|514
1642467600000|2022-01-18 01:00:00|5828.3|5822.3|5877.2|5871.2|5882.2|5876.2|5827.1|5819.1|598
1642467900000|2022-01-18 01:05:00|5876.9|5870.9|5873.9|5867.9|5878.2|5872.2|5870.4|5864.4|101
1642468200000|2022-01-18 01:10:00|5874.2|5868.2|5868|5862|5879|5873|5861.9|5855.9|144
1642468500000|2022-01-18 01:15:00|5867.9|5861.9|5866|5860|5870.9|5864.9|5863|5857|53
1642468800000|2022-01-18 01:20:00|5866.4|5860.4|5875.9|5869.9|5875.9|5869.9|5866.4|5860.4|252
1642469100000|2022-01-18 01:25:00|5874.9|5868.9|5877.5|5871.5|5880.4|5874.4|5874.4|5868.4|35
1642469400000|2022-01-18 01:30:00|5878|5872|5881.2|5875.2|5881.5|5875.5|5876|5870|66
1642469700000|2022-01-18 01:35:00|5880.9|5874.9|5879|5873|5886|5880|5878.9|5872.9|73
1642470000000|2022-01-18 01:40:00|5879.4|5873.4|5889.7|5883.7|5890.8|5884.8|5879.4|5873.4|58
1642470300000|2022-01-18 01:45:00|5890|5884|5887.3|5881.3|5891.5|5885.5|5885.7|5879.7|58
1642470600000|2022-01-18 01:50:00|5887|5881|5869.2|5863.2|5887.3|5881.3|5868.2|5862.2|31
1642470900000|2022-01-18 01:55:00|5868.7|5862.7|5872.7|5866.7|5874.2|5868.2|5867.2|5861.2|22
1642471200000|2022-01-18 02:00:00|5873.2|5867.2|5873.7|5867.7|5874.7|5868.7|5871.9|5865.9|24
1642471500000|2022-01-18 02:05:00|5874.2|5868.2|5868.7|5862.7|5876.7|5870.7|5867.5|5861.5|28
1642471800000|2022-01-18 02:10:00|5869|5863|5866.7|5860.7|5871.7|5865.7|5866.7|5860.7|21
1642472100000|2022-01-18 02:15:00|5867.7|5861.7|5865.2|5859.2|5867.7|5861.7|5863.4|5857.4|14
1642472400000|2022-01-18 02:20:00|5866.2|5860.2|5863.4|5857.4|5866.2|5860.2|5863.4|5857.4|7
1642472700000|2022-01-18 02:25:00|5863.7|5857.7|5862.7|5856.7|5865.2|5859.2|5862.7|5856.7|8
1642473000000|2022-01-18 02:30:00|5863.2|5857.2|5869.2|5863.2|5870|5864|5862.2|5856.2|11
1642473300000|2022-01-18 02:35:00|5868.9|5862.9|5870.7|5864.7|5874.2|5868.2|5868.7|5862.7|9
1642473600000|2022-01-18 02:40:00|5872.2|5866.2|5878.9|5872.9|5879.2|5873.2|5872.2|5866.2|41
1642473900000|2022-01-18 02:45:00|5879.4|5873.4|5889.7|5883.7|5890.4|5884.4|5878.4|5872.4|27
1642474200000|2022-01-18 02:50:00|5890|5884|5888.2|5882.2|5891.4|5885.4|5887.7|5881.7|80
1642474500000|2022-01-18 02:55:00|5889.2|5883.2|5889.5|5883.5|5890.7|5884.7|5888.7|5882.7|8
1642474800000|2022-01-18 03:00:00|5889.7|5883.7|5886.2|5880.2|5890.5|5884.5|5886.2|5880.2|20
1642475100000|2022-01-18 03:05:00|5886|5880|5882.2|5876.2|5888.2|5882.2|5881.2|5875.2|37
1642475400000|2022-01-18 03:10:00|5882.4|5876.4|5885.2|5879.2|5888.2|5882.2|5881|5875|22
1642475700000|2022-01-18 03:15:00|5885.5|5879.5|5885.7|5879.7|5886.7|5880.7|5884.2|5878.2|5
1642476000000|2022-01-18 03:20:00|5886.7|5880.7|5885.2|5879.2|5887.8|5881.8|5883.5|5877.5|10
1642476300000|2022-01-18 03:25:00|5884.9|5878.9|5885.2|5879.2|5886.2|5880.2|5881.2|5875.2|16
1642476600000|2022-01-18 03:30:00|5884.7|5878.7|5885.5|5879.5|5886.2|5880.2|5884.2|5878.2|6
1642476900000|2022-01-18 03:35:00|5885.7|5879.7|5874.7|5868.7|5885.7|5879.7|5874.7|5868.7|22
1642477200000|2022-01-18 03:40:00|5874.2|5868.2|5861.5|5855.5|5874.2|5868.2|5859.5|5853.5|60
1642477500000|2022-01-18 03:45:00|5861.9|5855.9|5860|5854|5864.4|5858.4|5859.4|5853.4|14
1642477800000|2022-01-18 03:50:00|5859.5|5853.5|5848.4|5842.4|5859.5|5853.5|5848.4|5842.4|115
1642478100000|2022-01-18 03:55:00|5849.4|5843.4|5848.4|5842.4|5850.4|5844.4|5847.9|5841.9|6
1642478400000|2022-01-18 04:00:00|5848.9|5842.9|5847.4|5841.4|5850.9|5844.9|5846.9|5840.9|11
1642478700000|2022-01-18 04:05:00|5846.4|5840.4|5848.3|5842.3|5848.9|5842.9|5846.4|5840.4|6
1642479000000|2022-01-18 04:10:00|5847.7|5841.7|5850.1|5844.1|5850.3|5844.3|5847.7|5841.7|10
1642479300000|2022-01-18 04:15:00|5850.3|5844.3|5846.3|5840.3|5851.2|5845.2|5846.3|5840.3|6
1642479600000|2022-01-18 04:20:00|5845.8|5839.8|5845.9|5839.9|5847.8|5841.8|5845.8|5839.8|7
1642479900000|2022-01-18 04:25:00|5845.4|5839.4|5846.8|5840.8|5847.9|5841.9|5845.4|5839.4|3
1642480200000|2022-01-18 04:30:00|5847.5|5841.5|5845.8|5839.8|5849.3|5843.3|5845.8|5839.8|8
1642480500000|2022-01-18 04:35:00|5845.3|5839.3|5846.8|5840.8|5846.8|5840.8|5844.8|5838.8|15
1642480800000|2022-01-18 04:40:00|5847.1|5841.1|5850.1|5844.1|5852.3|5846.3|5847.1|5841.1|5
1642481100000|2022-01-18 04:45:00|5849.9|5843.9|5850.9|5844.9|5851.4|5845.4|5848.8|5842.8|3
1642481400000|2022-01-18 04:50:00|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.1|5845.1|0
1642481700000|2022-01-18 04:55:00|5851.8|5845.8|5853.3|5847.3|5853.8|5847.8|5851.8|5845.8|27
1642482000000|2022-01-18 05:00:00|5853.6|5847.6|5854.8|5848.8|5854.8|5848.8|5853.4|5847.4|7
1642482300000|2022-01-18 05:05:00|5855.4|5849.4|5853.3|5847.3|5856.9|5850.9|5851.9|5845.9|19
1642482600000|2022-01-18 05:10:00|5853.1|5847.1|5851.9|5845.9|5853.1|5847.1|5851.8|5845.8|1
1642482900000|2022-01-18 05:15:00|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1642483200000|2022-01-18 05:20:00|5853.1|5847.1|5849.3|5843.3|5853.8|5847.8|5849.3|5843.3|8
1642483500000|2022-01-18 05:25:00|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5847.8|5841.8|4
1642483800000|2022-01-18 05:30:00|5847.3|5841.3|5849.8|5843.8|5852.4|5846.4|5846.8|5840.8|10
1642484100000|2022-01-18 05:35:00|5849.4|5843.4|5851.8|5845.8|5852.3|5846.3|5849.4|5843.4|0
1642484400000|2022-01-18 05:40:00|5851.3|5845.3|5853.6|5847.6|5853.8|5847.8|5850.8|5844.8|6
1642484700000|2022-01-18 05:45:00|5853.8|5847.8|5851.3|5845.3|5853.8|5847.8|5850.8|5844.8|12
1642485000000|2022-01-18 05:50:00|5851.6|5845.6|5850.3|5844.3|5851.8|5845.8|5849.4|5843.4|8
1642485300000|2022-01-18 05:55:00|5849.3|5843.3|5850.3|5844.3|5850.3|5844.3|5847.8|5841.8|8
1642485600000|2022-01-18 06:00:00|5849.9|5843.9|5847.3|5841.3|5849.9|5843.9|5846.8|5840.8|2
1642485900000|2022-01-18 06:05:00|5847.6|5841.6|5852.8|5846.8|5853.8|5847.8|5847.6|5841.6|11
1642486200000|2022-01-18 06:10:00|5852.4|5846.4|5855.9|5849.9|5858.4|5852.4|5852.3|5846.3|40
1642486500000|2022-01-18 06:15:00|5855.6|5849.6|5859.4|5853.4|5860.4|5854.4|5854.4|5848.4|11
1642486800000|2022-01-18 06:20:00|5860.9|5854.9|5864|5858|5865|5859|5856.4|5850.4|31
1642487100000|2022-01-18 06:25:00|5863.7|5857.7|5864.5|5858.5|5865.9|5859.9|5862.2|5856.2|8
1642487400000|2022-01-18 06:30:00|5864|5858|5859.5|5853.5|5865|5859|5859.2|5853.2|17
1642487700000|2022-01-18 06:35:00|5859|5853|5868.5|5862.5|5868.5|5862.5|5859|5853|32
1642488000000|2022-01-18 06:40:00|5870.9|5864.9|5862.5|5856.5|5876.5|5870.5|5862.5|5856.5|44
1642488300000|2022-01-18 06:45:00|5862.9|5856.9|5862|5856|5865|5859|5856.5|5850.5|16
1642488600000|2022-01-18 06:50:00|5861|5855|5863|5857|5863.5|5857.5|5859|5853|15
1642488900000|2022-01-18 06:55:00|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863|5857|1
1642489200000|2022-01-18 07:00:00|5864.2|5858.2|5865.5|5859.5|5865.5|5859.5|5864.2|5858.2|4
1642489500000|2022-01-18 07:05:00|5865.2|5859.2|5863.5|5857.5|5865.2|5859.2|5862.5|5856.5|8
1642489800000|2022-01-18 07:10:00|5862.5|5856.5|5861|5855|5862.5|5856.5|5860|5854|25
1642490100000|2022-01-18 07:15:00|5862|5856|5847.9|5841.9|5862|5856|5842.4|5836.4|98
1642490400000|2022-01-18 07:20:00|5848.9|5842.9|5850.9|5844.9|5855.9|5849.9|5848.9|5842.9|124
1642490700000|2022-01-18 07:25:00|5850.4|5844.4|5840.9|5834.9|5850.4|5844.4|5840.2|5834.2|16
1642491000000|2022-01-18 07:30:00|5840.6|5834.6|5840.9|5834.9|5842.4|5836.4|5839.9|5833.9|11
1642491300000|2022-01-18 07:35:00|5840.6|5834.6|5842.4|5836.4|5842.9|5836.9|5834.4|5828.4|16
1642491600000|2022-01-18 07:40:00|5842.7|5836.7|5848.9|5842.9|5849.4|5843.4|5842.7|5836.7|20
1642491900000|2022-01-18 07:45:00|5850.1|5844.1|5852.4|5846.4|5853.4|5847.4|5850.1|5844.1|4
1642492200000|2022-01-18 07:50:00|5851.9|5845.9|5849.6|5843.6|5851.9|5845.9|5849.6|5843.6|1
1642492500000|2022-01-18 07:55:00|5851.3|5845.3|5850.1|5844.1|5851.6|5845.6|5849.6|5843.6|4
1642492800000|2022-01-18 08:00:00|5850.6|5844.6|5854.9|5848.9|5857.6|5849.1|5850.1|5844.1|8
1642493100000|2022-01-18 08:05:00|5854.4|5848.4|5850.6|5844.6|5855.4|5849.4|5850.1|5844.1|9
1642493400000|2022-01-18 08:10:00|5850.1|5844.1|5843.1|5837.1|5850.1|5844.1|5841.6|5835.6|116
1642493700000|2022-01-18 08:15:00|5842.6|5836.6|5831|5825|5843.1|5837.1|5831|5825|37
1642494000000|2022-01-18 08:20:00|5830.8|5824.8|5831.6|5825.6|5832.1|5826.1|5829.1|5823.1|72
1642494300000|2022-01-18 08:25:00|5831.3|5825.3|5830|5824|5832.1|5826.1|5829.1|5823.1|42
1642494600000|2022-01-18 08:30:00|5825.8|5819.8|5828.1|5822.1|5828.1|5822.1|5818.8|5812.8|204
1642494900000|2022-01-18 08:35:00|5827.8|5821.8|5831.9|5825.9|5833.6|5827.6|5823.5|5817.5|41
1642495200000|2022-01-18 08:40:00|5831.6|5825.6|5821.2|5815.2|5832.2|5826.2|5819.9|5813.9|41
1642495500000|2022-01-18 08:45:00|5820.9|5814.9|5820.8|5814.8|5822.1|5816.1|5819.4|5813.4|17
1642495800000|2022-01-18 08:50:00|5820.3|5814.3|5819|5813|5821.8|5815.8|5819|5813|22
1642496100000|2022-01-18 08:55:00|5816.5|5810.5|5805.5|5799.5|5816.8|5810.8|5805|5799|244
1642496400000|2022-01-18 09:00:00|5805|5799|5796.3|5790.3|5806|5800|5790.6|5784.6|150
1642496700000|2022-01-18 09:05:00|5794.4|5788.4|5794.6|5788.6|5796.3|5790.3|5790|5784|51
1642497000000|2022-01-18 09:10:00|5794.3|5788.3|5791.3|5785.3|5798|5792|5791.3|5785.3|43
1642497300000|2022-01-18 09:15:00|5791.6|5785.6|5789.1|5783.1|5792.3|5786.3|5788.1|5782.1|63
1642497600000|2022-01-18 09:20:00|5789|5783|5783|5777|5789|5783|5781|5775|83
1642497900000|2022-01-18 09:25:00|5783.5|5777.5|5787.5|5781.5|5788.8|5782.8|5783.5|5777.5|60
1642498200000|2022-01-18 09:30:00|5787.2|5781.2|5792|5786|5792.5|5786.5|5786|5780|91
1642498500000|2022-01-18 09:35:00|5791|5785|5795.5|5789.5|5797.8|5791.8|5791|5785|30
1642498800000|2022-01-18 09:40:00|5795|5789|5795.5|5789.5|5798|5792|5792.5|5786.5|41
1642499100000|2022-01-18 09:45:00|5794.5|5788.5|5808.5|5802.5|5808.5|5802.5|5794|5788|68
1642499400000|2022-01-18 09:50:00|5808|5802|5799.1|5793.1|5808|5802|5798.1|5792.1|43
1642499700000|2022-01-18 09:55:00|5798.6|5792.6|5796.6|5790.6|5802|5796|5795.1|5789.1|53
1642500000000|2022-01-18 10:00:00|5796.3|5790.3|5795.8|5789.8|5800.1|5794.1|5793.5|5787.5|16
1642500300000|2022-01-18 10:05:00|5796.6|5790.6|5800.1|5794.1|5801.1|5795.1|5796.6|5790.6|23
1642500600000|2022-01-18 10:10:00|5799.8|5793.8|5802.7|5796.7|5803|5797|5798.1|5792.1|52
1642500900000|2022-01-18 10:15:00|5803|5797|5795.9|5789.9|5803|5797|5795.9|5789.9|62
1642501200000|2022-01-18 10:20:00|5796.1|5790.1|5804.4|5798.4|5805.2|5799.2|5796.1|5790.1|79
1642501500000|2022-01-18 10:25:00|5804.5|5798.5|5811.4|5805.4|5817.4|5811.4|5803.5|5797.5|150
1642501800000|2022-01-18 10:30:00|5811.1|5805.1|5811.2|5805.2|5812.7|5806.7|5808.6|5802.6|22
1642502100000|2022-01-18 10:35:00|5811.6|5805.6|5810.1|5804.1|5812.7|5806.7|5808.9|5802.9|21
1642502400000|2022-01-18 10:40:00|5809.7|5803.7|5812.4|5806.4|5812.4|5806.4|5809.1|5803.1|29
1642502700000|2022-01-18 10:45:00|5812.1|5806.1|5812.9|5806.9|5812.9|5806.9|5811.1|5805.1|7
1642503000000|2022-01-18 10:50:00|5813.2|5807.2|5814.4|5808.4|5814.4|5808.4|5811.1|5805.1|25
1642503300000|2022-01-18 10:55:00|5814.7|5808.7|5813.1|5807.1|5817.5|5811.5|5811.1|5805.1|51
1642503600000|2022-01-18 11:00:00|5812.7|5806.7|5809.2|5803.2|5812.7|5806.7|5807.9|5801.9|16
1642503900000|2022-01-18 11:05:00|5809.7|5803.7|5813.6|5807.6|5813.6|5807.6|5809.2|5803.2|10
1642504200000|2022-01-18 11:10:00|5812.1|5806.1|5810.4|5804.4|5813.4|5807.4|5810.1|5804.1|12
1642504500000|2022-01-18 11:15:00|5810.6|5804.6|5813.1|5807.1|5813.9|5807.9|5810.6|5804.6|4
1642504800000|2022-01-18 11:20:00|5813.9|5807.9|5815.6|5809.6|5815.9|5809.9|5812.6|5806.6|4
1642505100000|2022-01-18 11:25:00|5815.2|5809.2|5815.4|5809.4|5815.4|5809.4|5813.4|5807.4|2
1642505400000|2022-01-18 11:30:00|5815.9|5809.9|5813.4|5807.4|5816.4|5810.4|5812.6|5806.6|30
1642505700000|2022-01-18 11:35:00|5813.1|5807.1|5815.6|5809.6|5815.9|5809.9|5813.1|5807.1|6
1642506000000|2022-01-18 11:40:00|5815.9|5809.9|5817.1|5811.1|5818.4|5812.4|5815.9|5809.9|5
1642506300000|2022-01-18 11:45:00|5817.9|5811.9|5812.1|5806.1|5818.4|5812.4|5811.6|5805.6|21
1642506600000|2022-01-18 11:50:00|5812.9|5806.9|5808.7|5802.7|5812.9|5806.9|5808.7|5802.7|4
1642506900000|2022-01-18 11:55:00|5809.4|5803.4|5807.6|5801.6|5811.3|5805.3|5807.1|5801.1|22
1642507200000|2022-01-18 12:00:00|5807.7|5801.7|5807.1|5801.1|5808.9|5802.9|5805.7|5799.7|14
1642507500000|2022-01-18 12:05:00|5806.6|5800.6|5811.6|5805.6|5811.6|5805.6|5805.7|5799.7|10
1642507800000|2022-01-18 12:10:00|5811.1|5805.1|5810.1|5804.1|5811.1|5805.1|5809.2|5803.2|6
1642508100000|2022-01-18 12:15:00|5809.6|5803.6|5805.4|5799.4|5809.6|5803.6|5805.1|5799.1|36
1642508400000|2022-01-18 12:20:00|5805.6|5799.6|5814.1|5808.1|5814.1|5808.1|5804.4|5798.4|122
1642508700000|2022-01-18 12:25:00|5812.4|5806.4|5811.4|5805.4|5812.4|5806.4|5809.9|5803.9|28
1642509000000|2022-01-18 12:30:00|5811.2|5805.2|5810.6|5804.6|5814.9|5808.9|5810.6|5804.6|42
1642509300000|2022-01-18 12:35:00|5811.1|5805.1|5814.9|5808.9|5815.1|5809.1|5810.1|5804.1|30
1642509600000|2022-01-18 12:40:00|5815.1|5809.1|5823.2|5817.2|5823.2|5817.2|5814.9|5808.9|146
1642509900000|2022-01-18 12:45:00|5822.7|5816.7|5822.5|5816.5|5823|5817|5820.5|5814.5|100
1642510200000|2022-01-18 12:50:00|5822.7|5816.7|5821|5815|5822.9|5816.9|5820.7|5814.7|45
1642510500000|2022-01-18 12:55:00|5821.2|5815.2|5821.2|5815.2|5821.7|5815.7|5820.7|5814.7|28
1642510800000|2022-01-18 13:00:00|5821.7|5815.7|5825.8|5819.8|5827.1|5821.1|5820.3|5814.3|278
1642511100000|2022-01-18 13:05:00|5826|5820|5817.8|5811.8|5831|5825|5816.6|5810.6|495
1642511400000|2022-01-18 13:10:00|5818.3|5812.3|5818.8|5812.8|5820.3|5814.3|5817.5|5811.5|32
1642511700000|2022-01-18 13:15:00|5819.1|5813.1|5816.2|5810.2|5820.1|5814.1|5815.7|5809.7|196
1642512000000|2022-01-18 13:20:00|5815.7|5809.7|5814.7|5808.7|5816.7|5810.7|5809.7|5803.7|121
1642512300000|2022-01-18 13:25:00|5815.2|5809.2|5823.1|5817.1|5823.1|5817.1|5814.9|5808.9|62
1642512600000|2022-01-18 13:30:00|5822.1|5816.1|5831.9|5825.9|5842.7|5836.7|5820.6|5814.6|197
1642512900000|2022-01-18 13:35:00|5831.2|5825.2|5839.7|5833.7|5839.9|5833.9|5830.9|5824.9|91
1642513200000|2022-01-18 13:40:00|5840.2|5834.2|5832.9|5826.9|5843.9|5837.9|5832.6|5826.6|194
1642516200000|2022-01-18 14:30:00|5815.6|5809.6|5819.2|5813.2|5842.1|5836.1|5815.6|5809.6|875
1642516500000|2022-01-18 14:35:00|5817.9|5811.9|5837.9|5831.9|5837.9|5831.9|5807.1|5801.1|906
1642516800000|2022-01-18 14:40:00|5838.6|5832.6|5833.8|5827.8|5845.1|5839.1|5830|5824|562
1642517100000|2022-01-18 14:45:00|5834.8|5828.8|5849.1|5843.1|5851.6|5845.6|5834.3|5828.3|627
1642517400000|2022-01-18 14:50:00|5847.8|5841.8|5845.5|5839.5|5856.8|5850.8|5839.5|5833.5|398
1642517700000|2022-01-18 14:55:00|5845.2|5839.2|5855.1|5849.1|5857.3|5851.3|5844.3|5838.3|307
1642518000000|2022-01-18 15:00:00|5855.6|5849.6|5846.9|5840.9|5860.1|5854.1|5846.1|5840.1|378
1642518300000|2022-01-18 15:05:00|5847.4|5841.4|5860.4|5854.4|5860.4|5854.4|5837.8|5831.8|448
1642518600000|2022-01-18 15:10:00|5860.7|5854.7|5859.2|5853.2|5868.1|5862.1|5854.2|5848.2|306
1642518900000|2022-01-18 15:15:00|5859.5|5853.5|5862.6|5856.6|5870.7|5864.7|5859.2|5853.2|437
1642519200000|2022-01-18 15:20:00|5863.2|5857.2|5881.7|5875.7|5881.7|5875.7|5863.2|5857.2|554
1642519500000|2022-01-18 15:25:00|5882.2|5876.2|5887.3|5881.3|5895.8|5889.8|5876|5870|716
1642519800000|2022-01-18 15:30:00|5887.5|5881.5|5904.4|5898.4|5907.7|5901.7|5885.5|5879.5|977
1642520100000|2022-01-18 15:35:00|5903.2|5897.2|5906.8|5900.8|5906.8|5900.8|5883.9|5877.9|398
1642520400000|2022-01-18 15:40:00|5906.5|5900.5|5929.7|5923.7|5932.7|5926.7|5902.8|5896.8|597
1642520700000|2022-01-18 15:45:00|5929.5|5923.5|5919.5|5913.5|5932.7|5926.7|5916.8|5910.8|654
1642521000000|2022-01-18 15:50:00|5918.5|5912.5|5933|5927|5938|5932|5918.5|5912.5|623
1642521300000|2022-01-18 15:55:00|5932.5|5926.5|5928.5|5922.5|5937|5931|5927|5921|218
1642521600000|2022-01-18 16:00:00|5929|5923|5930.5|5924.5|5932|5926|5925.6|5919.6|347
1642521900000|2022-01-18 16:05:00|5931.5|5925.5|5935.3|5929.3|5949.4|5943.4|5930|5924|606
1642522200000|2022-01-18 16:10:00|5935.5|5929.5|5922|5916|5935.5|5929.5|5918.4|5912.4|318
1642522500000|2022-01-18 16:15:00|5922.3|5916.3|5925.5|5919.5|5928|5922|5919.8|5913.8|257
1642522800000|2022-01-18 16:20:00|5925.8|5919.8|5891.2|5885.2|5925.8|5919.8|5888.7|5882.7|267
1642523100000|2022-01-18 16:25:00|5893.7|5887.7|5892.2|5886.2|5894.7|5888.7|5879.2|5873.2|440
1642523400000|2022-01-18 16:30:00|5891.2|5885.2|5886.2|5880.2|5895.5|5889.5|5882.2|5876.2|463
1642523700000|2022-01-18 16:35:00|5886.7|5880.7|5880.6|5874.6|5891.7|5885.7|5864.1|5858.1|532
1642524000000|2022-01-18 16:40:00|5880.4|5874.4|5881.4|5875.4|5886.7|5880.7|5879.4|5873.4|191
1642524300000|2022-01-18 16:45:00|5881.1|5875.1|5892.5|5886.5|5896.2|5890.2|5881.1|5875.1|307
1642524600000|2022-01-18 16:50:00|5890.1|5884.1|5888.2|5882.2|5891.9|5885.9|5886|5880|323
1642524900000|2022-01-18 16:55:00|5887.2|5881.2|5893.6|5887.6|5895|5889|5887.2|5881.2|195
1642525200000|2022-01-18 17:00:00|5894.8|5888.8|5873.9|5867.9|5894.8|5888.8|5873.9|5867.9|868
1642525500000|2022-01-18 17:05:00|5872.1|5866.1|5862.4|5856.4|5872.7|5866.7|5852|5846|475
1642525800000|2022-01-18 17:10:00|5861.9|5855.9|5865.7|5859.7|5867.2|5861.2|5852.2|5846.2|338
1642526100000|2022-01-18 17:15:00|5865.2|5859.2|5880.4|5874.4|5884.1|5878.1|5864.7|5858.7|186
1642526400000|2022-01-18 17:20:00|5880.1|5874.1|5861.9|5855.9|5881.9|5875.9|5859.6|5853.6|175
1642526700000|2022-01-18 17:25:00|5862.7|5856.7|5865.9|5859.9|5866.9|5860.9|5861.2|5855.2|89
1642527000000|2022-01-18 17:30:00|5864.9|5858.9|5855.9|5849.9|5865.4|5859.4|5855.2|5849.2|155
1642527300000|2022-01-18 17:35:00|5855.6|5849.6|5857.4|5851.4|5859.6|5853.6|5850.6|5844.6|110
1642527600000|2022-01-18 17:40:00|5857.8|5851.8|5863.6|5857.6|5863.9|5857.9|5853.4|5847.4|91
1642527900000|2022-01-18 17:45:00|5862.7|5856.7|5857.4|5851.4|5867.1|5861.1|5855.2|5849.2|89
1642528200000|2022-01-18 17:50:00|5855.9|5849.9|5862.9|5856.9|5866.2|5860.2|5855.9|5849.9|81
1642528500000|2022-01-18 17:55:00|5863.2|5857.2|5873.9|5867.9|5875.4|5869.4|5861.4|5855.4|187
1642528800000|2022-01-18 18:00:00|5874.2|5868.2|5892.9|5886.9|5892.9|5886.9|5872.9|5866.9|178
1642529100000|2022-01-18 18:05:00|5890.9|5884.9|5883.4|5877.4|5892.9|5886.9|5882.9|5876.9|74
1642529400000|2022-01-18 18:10:00|5880.1|5874.1|5880.9|5874.9|5885.2|5879.2|5880.1|5874.1|155
1642529700000|2022-01-18 18:15:00|5881.1|5875.1|5887.1|5881.1|5891.9|5885.9|5879.2|5873.2|146
1642530000000|2022-01-18 18:20:00|5885.6|5879.6|5882.4|5876.4|5887.4|5881.4|5881.4|5875.4|75
1642530300000|2022-01-18 18:25:00|5881.9|5875.9|5879.7|5873.7|5885.6|5879.6|5877.2|5871.2|132
1642530600000|2022-01-18 18:30:00|5879.2|5873.2|5877.9|5871.9|5882.6|5876.6|5877.6|5871.6|72
1642530900000|2022-01-18 18:35:00|5878.2|5872.2|5877.4|5871.4|5878.7|5872.7|5874.4|5868.4|131
1642531200000|2022-01-18 18:40:00|5877.7|5871.7|5887.6|5881.6|5888.1|5882.1|5877.7|5871.7|93
1642531500000|2022-01-18 18:45:00|5886.7|5880.7|5886.2|5880.2|5889.1|5883.1|5882.4|5876.4|300
1642531800000|2022-01-18 18:50:00|5885.9|5879.9|5886.6|5880.6|5890.1|5884.1|5885.6|5879.6|156
1642532100000|2022-01-18 18:55:00|5887.1|5881.1|5888.1|5882.1|5889.1|5883.1|5882.6|5876.6|212
1642532400000|2022-01-18 19:00:00|5888.4|5882.4|5896.4|5890.4|5898.1|5892.1|5888.4|5882.4|282
1642532700000|2022-01-18 19:05:00|5897.6|5891.6|5901.4|5895.4|5903.2|5897.2|5896.1|5890.1|490
1642533000000|2022-01-18 19:10:00|5901.6|5895.6|5911.3|5905.3|5913.7|5907.7|5896.7|5890.7|1754
1642533300000|2022-01-18 19:15:00|5910.5|5904.5|5916.7|5910.7|5916.7|5910.7|5903.3|5897.3|485
1642554000000|2022-01-19 01:00:00|5929.7|5923.7|5941.7|5935.7|5943.8|5937.8|5926.7|5920.7|224
1642554300000|2022-01-19 01:05:00|5942|5936|5937.7|5931.7|5944.7|5938.7|5937.6|5931.6|115
1642554600000|2022-01-19 01:10:00|5938.2|5932.2|5935.7|5929.7|5942.2|5936.2|5934.9|5928.9|117
1642554900000|2022-01-19 01:15:00|5935.9|5929.9|5947.8|5941.8|5947.8|5941.8|5935.9|5929.9|168
1642555200000|2022-01-19 01:20:00|5948.1|5942.1|5975.6|5969.6|5980.1|5974.1|5946.8|5940.8|244
1642555500000|2022-01-19 01:25:00|5976.6|5970.6|5985.9|5979.9|5988.3|5982.3|5973.9|5967.9|206
1642555800000|2022-01-19 01:30:00|5985.8|5979.8|5991.4|5985.4|5994.4|5988.4|5985.8|5979.8|219
1642556100000|2022-01-19 01:35:00|5991.9|5985.9|5995.9|5989.9|5998.9|5992.9|5989.9|5983.9|114
1642556400000|2022-01-19 01:40:00|5995.3|5989.3|5983.3|5977.3|5998.1|5992.1|5982.9|5976.9|88
1642556700000|2022-01-19 01:45:00|5983.9|5977.9|5984.4|5978.4|5990.4|5984.4|5983.4|5977.4|19
1642557000000|2022-01-19 01:50:00|5984.3|5978.3|5984.3|5978.3|5986.8|5980.8|5982.8|5976.8|72
1642557300000|2022-01-19 01:55:00|5984.8|5978.8|5996.4|5990.4|5996.9|5990.9|5984.3|5978.3|30
1642557600000|2022-01-19 02:00:00|5996.9|5990.9|5999.4|5993.4|5999.4|5993.4|5989.4|5983.4|73
1642557900000|2022-01-19 02:05:00|5998.9|5992.9|6001.3|5995.3|6001.4|5995.4|5998.4|5992.4|119
1642558200000|2022-01-19 02:10:00|6001.8|5995.8|5997.9|5991.9|6005.8|5999.8|5995.4|5989.4|219
1642558500000|2022-01-19 02:15:00|5997.4|5991.4|5992.9|5986.9|5997.4|5991.4|5990.9|5984.9|36
1642558800000|2022-01-19 02:20:00|5992.6|5986.6|5990.4|5984.4|5992.6|5986.6|5987.9|5981.9|39
1642559100000|2022-01-19 02:25:00|5989.9|5983.9|5989.4|5983.4|5990.4|5984.4|5988.4|5982.4|10
1642559400000|2022-01-19 02:30:00|5988.4|5982.4|5985.9|5979.9|5989.9|5983.9|5983.4|5977.4|44
1642559700000|2022-01-19 02:35:00|5988.1|5982.1|5991.4|5985.4|5991.8|5985.8|5986.8|5980.8|38
1642560000000|2022-01-19 02:40:00|5991.1|5985.1|5989.8|5983.8|5991.4|5985.4|5988.3|5982.3|20
1642560300000|2022-01-19 02:45:00|5989.4|5983.4|5987.8|5981.8|5989.8|5983.8|5986.4|5980.4|18
1642560600000|2022-01-19 02:50:00|5988.1|5982.1|5987.3|5981.3|5989.3|5983.3|5986.4|5980.4|20
1642560900000|2022-01-19 02:55:00|5985.9|5979.9|5986.6|5980.6|5987.9|5981.9|5985.9|5979.9|68
1642561200000|2022-01-19 03:00:00|5987.1|5981.1|5986.6|5980.6|5989.3|5983.3|5986.1|5980.1|24
1642561500000|2022-01-19 03:05:00|5987.1|5981.1|5986.9|5980.9|5988.1|5982.1|5985.8|5979.8|75
1642561800000|2022-01-19 03:10:00|5987.1|5981.1|5984.3|5978.3|5988.6|5982.6|5984.3|5978.3|15
1642562100000|2022-01-19 03:15:00|5984.6|5978.6|5985.3|5979.3|5985.9|5979.9|5984.6|5978.6|5
1642562400000|2022-01-19 03:20:00|5985.1|5979.1|5983.9|5977.9|5985.6|5979.6|5983.3|5977.3|16
1642562700000|2022-01-19 03:25:00|5983.6|5977.6|5982.8|5976.8|5984.4|5978.4|5982.8|5976.8|20
1642563000000|2022-01-19 03:30:00|5983.3|5977.3|5978.1|5972.1|5983.3|5977.3|5977.6|5971.6|38
1642563300000|2022-01-19 03:35:00|5977.8|5971.8|5974.3|5968.3|5977.8|5971.8|5974.1|5968.1|19
1642563600000|2022-01-19 03:40:00|5973.9|5967.9|5977.1|5971.1|5977.3|5971.3|5973.8|5967.8|26
1642563900000|2022-01-19 03:45:00|5976.6|5970.6|5976.4|5970.4|5977.1|5971.1|5976.1|5970.1|2
1642564200000|2022-01-19 03:50:00|5975.8|5969.8|5975.8|5969.8|5977.6|5971.6|5975.6|5969.6|8
1642564500000|2022-01-19 03:55:00|5976.1|5970.1|5977.8|5971.8|5978.4|5972.4|5976.1|5970.1|8
1642564800000|2022-01-19 04:00:00|5977.3|5971.3|5978.6|5972.6|5979.3|5973.3|5977.3|5971.3|15
1642565100000|2022-01-19 04:05:00|5979.2|5973.2|5979.4|5973.4|5980.8|5974.8|5979.1|5973.1|5
1642565400000|2022-01-19 04:10:00|5979.1|5973.1|5982.9|5976.9|5984.1|5978.1|5979.1|5973.1|7
1642565700000|2022-01-19 04:15:00|5983.1|5977.1|5984.3|5978.3|5985.8|5979.8|5982.6|5976.6|17
1642566000000|2022-01-19 04:20:00|5984.6|5978.6|5981.8|5975.8|5984.6|5978.6|5981.8|5975.8|3
1642566300000|2022-01-19 04:25:00|5982.8|5976.8|5986.1|5980.1|5986.8|5980.8|5982.8|5976.8|3
1642566600000|2022-01-19 04:30:00|5986.8|5980.8|5985.9|5979.9|5988.1|5982.1|5985.8|5979.8|17
1642566900000|2022-01-19 04:35:00|5985.8|5979.8|5985.8|5979.8|5987.3|5981.3|5985.8|5979.8|2
1642567200000|2022-01-19 04:40:00|5986.6|5980.6|5987.4|5981.4|5988.6|5982.6|5985.8|5979.8|17
1642567500000|2022-01-19 04:45:00|5986.8|5980.8|5985.4|5979.4|5986.8|5980.8|5983.9|5977.9|3
1642567800000|2022-01-19 04:50:00|5984.8|5978.8|5976.1|5970.1|5984.8|5978.8|5976.1|5970.1|16
1642568100000|2022-01-19 04:55:00|5975.8|5969.8|5977.1|5971.1|5978.1|5972.1|5975.8|5969.8|5
1642568400000|2022-01-19 05:00:00|5976.1|5970.1|5978.6|5972.6|5978.8|5972.8|5976.1|5970.1|10
1642568700000|2022-01-19 05:05:00|5979.1|5973.1|5979.1|5973.1|5979.6|5973.6|5977.8|5971.8|2
1642569000000|2022-01-19 05:10:00|5979.6|5973.6|5982.1|5976.1|5984.1|5978.1|5979.6|5973.6|6
1642569300000|2022-01-19 05:15:00|5981.8|5975.8|5982.1|5976.1|5983.2|5977.2|5980.6|5974.6|5
1642569600000|2022-01-19 05:20:00|5982.6|5976.6|5979.1|5973.1|5982.6|5976.6|5978.4|5972.4|6
1642569900000|2022-01-19 05:25:00|5979.6|5973.6|5980.1|5974.1|5980.6|5974.6|5978.9|5972.9|2
1642570200000|2022-01-19 05:30:00|5980.6|5974.6|5978.1|5972.1|5980.6|5974.6|5977.6|5971.6|0
1642570500000|2022-01-19 05:35:00|5977.6|5971.6|5973.9|5967.9|5977.8|5971.8|5973.6|5967.6|20
1642570800000|2022-01-19 05:40:00|5974.9|5968.9|5970.6|5964.6|5975.4|5969.4|5969.3|5963.3|29
1642571100000|2022-01-19 05:45:00|5971.5|5965.5|5971.6|5965.6|5972.1|5966.1|5969.8|5963.8|6
1642571400000|2022-01-19 05:50:00|5971.4|5965.4|5973.3|5967.3|5973.8|5967.8|5970.3|5964.3|3
1642571700000|2022-01-19 05:55:00|5973.8|5967.8|5976.6|5970.6|5976.6|5970.6|5972.8|5966.8|7
1642572000000|2022-01-19 06:00:00|5978.1|5972.1|5982.3|5976.3|5984.3|5978.3|5978.1|5972.1|11
1642572300000|2022-01-19 06:05:00|5981.7|5975.7|5986.8|5980.8|5987.3|5981.3|5981.7|5975.7|5
1642572600000|2022-01-19 06:10:00|5986.5|5980.5|5985.3|5979.3|5988.8|5982.8|5985.3|5979.3|6
1642572900000|2022-01-19 06:15:00|5984.8|5978.8|5985.1|5979.1|5985.1|5979.1|5980.8|5974.8|17
1642573200000|2022-01-19 06:20:00|5986.3|5980.3|5988.4|5982.4|5988.4|5982.4|5984.3|5978.3|25
1642573500000|2022-01-19 06:25:00|5988.1|5982.1|5977.8|5971.8|5988.1|5982.1|5975.1|5969.1|25
1642573800000|2022-01-19 06:30:00|5977.6|5971.6|5975.1|5969.1|5978.1|5972.1|5973.5|5967.5|3
1642574100000|2022-01-19 06:35:00|5974.6|5968.6|5969.9|5963.9|5974.6|5968.6|5969.3|5963.3|13
1642574400000|2022-01-19 06:40:00|5970.4|5964.4|5974.7|5968.7|5975.4|5969.4|5969.9|5963.9|10
1642574700000|2022-01-19 06:45:00|5975.1|5969.1|5985.9|5979.9|5986.4|5980.4|5975.1|5969.1|25
1642575000000|2022-01-19 06:50:00|5985.6|5979.6|5989.2|5983.2|5990.4|5984.4|5984.9|5978.9|15
1642575300000|2022-01-19 06:55:00|5989.4|5983.4|5984.2|5978.2|5989.4|5983.4|5983.7|5977.7|21
1642575600000|2022-01-19 07:00:00|5983.7|5977.7|5982.4|5976.4|5983.7|5977.7|5978.4|5972.4|20
1642575900000|2022-01-19 07:05:00|5982.9|5976.9|5980.4|5974.4|5983.9|5977.9|5979.1|5973.1|11
1642576200000|2022-01-19 07:10:00|5979.9|5973.9|5979.8|5973.8|5980.4|5974.4|5977.9|5971.9|23
1642576500000|2022-01-19 07:15:00|5979.5|5973.5|5979.8|5973.8|5980.1|5974.1|5979.3|5973.3|18
1642576800000|2022-01-19 07:20:00|5979.5|5973.5|5979.3|5973.3|5979.8|5973.8|5978.5|5972.5|7
1642577100000|2022-01-19 07:25:00|5979|5973|5978.4|5972.4|5979|5973|5978.1|5972.1|9
1642577400000|2022-01-19 07:30:00|5978.7|5972.7|5969.1|5963.1|5978.7|5972.7|5968.9|5962.9|59
1642577700000|2022-01-19 07:35:00|5969.3|5963.3|5964.1|5958.1|5969.3|5963.3|5964.1|5958.1|72
1642578000000|2022-01-19 07:40:00|5966.6|5960.6|5970.4|5964.4|5970.7|5964.7|5965.1|5959.1|38
1642578300000|2022-01-19 07:45:00|5975.8|5969.8|5981.7|5975.7|5983.1|5977.1|5975.8|5969.8|23
1642578600000|2022-01-19 07:50:00|5981.2|5975.2|5981.4|5975.4|5982.1|5976.1|5978.7|5972.7|10
1642578900000|2022-01-19 07:55:00|5981.1|5975.1|5982.7|5976.7|5982.7|5976.7|5977.7|5971.7|28
1642579200000|2022-01-19 08:00:00|5982.4|5976.4|5991.4|5985.4|5991.4|5985.4|5981.7|5975.7|53
1642579500000|2022-01-19 08:05:00|5990.9|5984.9|5987.6|5981.6|5991.9|5985.9|5986.1|5980.1|62
1642579800000|2022-01-19 08:10:00|5988.1|5982.1|5990.4|5984.4|5990.4|5984.4|5987.9|5981.9|17
1642580100000|2022-01-19 08:15:00|5990.1|5984.1|5979.1|5973.1|5990.4|5984.4|5976.1|5970.1|48
1642580400000|2022-01-19 08:20:00|5976.3|5970.3|5974.9|5968.9|5977.4|5971.4|5974.9|5968.9|36
1642580700000|2022-01-19 08:25:00|5975.4|5969.4|5975.1|5969.1|5977.9|5971.9|5974.9|5968.9|43
1642581000000|2022-01-19 08:30:00|5974.6|5968.6|5975.4|5969.4|5977.6|5971.6|5974.6|5968.6|35
1642581300000|2022-01-19 08:35:00|5973.9|5967.9|5961.8|5955.8|5973.9|5967.9|5957.8|5951.8|202
1642581600000|2022-01-19 08:40:00|5962.3|5956.3|5959.8|5953.8|5962.3|5956.3|5955.8|5949.8|62
1642581900000|2022-01-19 08:45:00|5960|5954|5960.5|5954.5|5965.3|5959.3|5958.5|5952.5|45
1642582200000|2022-01-19 08:50:00|5960.3|5954.3|5960.5|5954.5|5961.3|5955.3|5959|5953|8
1642582500000|2022-01-19 08:55:00|5969.6|5963.6|5973.7|5967.7|5978.3|5972.3|5967.3|5961.3|202
1642582800000|2022-01-19 09:00:00|5974.4|5968.4|5990.7|5984.7|5992.1|5986.1|5974.4|5968.4|137
1642583100000|2022-01-19 09:05:00|5992.4|5986.4|5984.9|5978.9|5992.4|5986.4|5983.2|5977.2|50
1642583400000|2022-01-19 09:10:00|5985.2|5979.2|5993.9|5987.9|5993.9|5987.9|5985.2|5979.2|32
1642583700000|2022-01-19 09:15:00|5992.4|5986.4|5995.1|5989.1|5997.1|5991.1|5990.4|5984.4|68
1642584000000|2022-01-19 09:20:00|5995.4|5989.4|5991.6|5985.6|5995.6|5989.6|5989.7|5983.7|133
1642584300000|2022-01-19 09:25:00|5989.6|5983.6|5989.9|5983.9|5996.4|5990.4|5989.6|5983.6|128
1642584600000|2022-01-19 09:30:00|5991|5985|5994.7|5988.7|5995.7|5989.7|5991|5985|54
1642584900000|2022-01-19 09:35:00|5995|5989|5999.2|5993.2|6000.2|5994.2|5995|5989|213
1642585200000|2022-01-19 09:40:00|5999.6|5993.6|6006.8|6000.8|6011.6|6005.6|5999.6|5993.6|234
1642585500000|2022-01-19 09:45:00|6006.3|6000.3|5991.2|5985.2|6006.3|6000.3|5990.2|5984.2|136
1642585800000|2022-01-19 09:50:00|5991.7|5985.7|5983.1|5977.1|5994.2|5988.2|5983.1|5977.1|104
1642586100000|2022-01-19 09:55:00|5982.6|5976.6|5988.7|5982.7|5989.5|5983.5|5982.6|5976.6|60
1642586400000|2022-01-19 10:00:00|5988.4|5982.4|5992.5|5986.5|5994.2|5988.2|5987.7|5981.7|49
1642586700000|2022-01-19 10:05:00|5992.2|5986.2|6000.5|5994.5|6000.7|5994.7|5992|5986|108
1642587000000|2022-01-19 10:10:00|6000.7|5994.7|6000.2|5994.2|6002.7|5996.7|5997.2|5991.2|53
1642587300000|2022-01-19 10:15:00|6000|5994|6001.7|5995.7|6002.7|5996.7|5999.7|5993.7|20
1642587600000|2022-01-19 10:20:00|6002|5996|5997.2|5991.2|6002.5|5996.5|5997.2|5991.2|28
1642587900000|2022-01-19 10:25:00|5996.9|5990.9|5997.7|5991.7|5998|5992|5995.2|5989.2|22
1642588200000|2022-01-19 10:30:00|5998|5992|5996.2|5990.2|5998.2|5992.2|5995.2|5989.2|35
1642588500000|2022-01-19 10:35:00|5996.7|5990.7|5997.7|5991.7|5998.2|5992.2|5994.5|5988.5|72
1642588800000|2022-01-19 10:40:00|5999.5|5993.5|5999|5993|6000|5994|5997.5|5991.5|48
1642589100000|2022-01-19 10:45:00|5999.3|5993.3|5994.8|5988.8|5999.8|5993.8|5993.6|5987.6|55
1642589400000|2022-01-19 10:50:00|5995|5989|5994.2|5988.2|5995.8|5989.8|5993.5|5987.5|31
1642589700000|2022-01-19 10:55:00|5994|5988|6001.5|5995.5|6002.3|5996.3|5993.2|5987.2|45
1642590000000|2022-01-19 11:00:00|6001.7|5995.7|5996.2|5990.2|6003.2|5997.2|5996.2|5990.2|24
1642590300000|2022-01-19 11:05:00|5995.9|5989.9|5993.2|5987.2|5998.2|5992.2|5993.2|5987.2|27
1642590600000|2022-01-19 11:10:00|5993.5|5987.5|6000.2|5994.2|6002.2|5996.2|5992.2|5986.2|39
1642590900000|2022-01-19 11:15:00|6001|5995|5999.7|5993.7|6002.5|5996.5|5999.7|5993.7|26
1642591200000|2022-01-19 11:20:00|5999.2|5993.2|6002.8|5996.8|6002.8|5996.8|5999.2|5993.2|55
1642591500000|2022-01-19 11:25:00|6002|5996|6000.7|5994.7|6005.4|5999.4|5999.9|5993.9|120
1642591800000|2022-01-19 11:30:00|6001.2|5995.2|5999.7|5993.7|6005.7|5999.7|5999.7|5993.7|44
1642592100000|2022-01-19 11:35:00|5999.9|5993.9|5995.7|5989.7|6002.2|5996.2|5993.4|5987.4|42
1642592400000|2022-01-19 11:40:00|5995.2|5989.2|6000.7|5994.7|6001.7|5995.7|5994.4|5988.4|8
1642592700000|2022-01-19 11:45:00|6001|5995|5999.2|5993.2|6001.2|5995.2|5995.1|5989.1|28
1642593000000|2022-01-19 11:50:00|5999.5|5993.5|6004.2|5998.2|6006.2|6000.2|5999.5|5993.5|35
1642593300000|2022-01-19 11:55:00|6003.7|5997.7|6002.2|5996.2|6004.2|5998.2|5997.6|5991.6|14
1642593600000|2022-01-19 12:00:00|6001.7|5995.7|5999.2|5993.2|6001.7|5995.7|5997.4|5991.4|7
1642593900000|2022-01-19 12:05:00|5999.7|5993.7|6004.5|5998.5|6005.7|5999.7|5998.6|5992.6|59
1642594200000|2022-01-19 12:10:00|6005|5999|6010|6004|6010|6004|5999.2|5993.2|111
1642594500000|2022-01-19 12:15:00|6009.7|6003.7|5997.7|5991.7|6010|6004|5997.7|5991.7|44
1642594800000|2022-01-19 12:20:00|5998.2|5992.2|5993.2|5987.2|6000.7|5994.7|5992.2|5986.2|41
1642595100000|2022-01-19 12:25:00|5992.2|5986.2|5990.2|5984.2|5993.2|5987.2|5987.2|5981.2|58
1642595400000|2022-01-19 12:30:00|5989.7|5983.7|5979.4|5973.4|5990|5984|5978.6|5972.6|141
1642595700000|2022-01-19 12:35:00|5979.1|5973.1|5980.2|5974.2|5982.7|5976.7|5978.1|5972.1|31
1642596000000|2022-01-19 12:40:00|5979.9|5973.9|5979.2|5973.2|5982.4|5976.4|5978.9|5972.9|18
1642596300000|2022-01-19 12:45:00|5979.6|5973.6|5980.9|5974.9|5981.6|5975.6|5978.9|5972.9|29
1642596600000|2022-01-19 12:50:00|5984.6|5978.6|5980.5|5974.5|5987.6|5981.6|5980.2|5974.2|94
1642596900000|2022-01-19 12:55:00|5982.5|5976.5|5982.5|5976.5|5987|5981|5980.5|5974.5|29
1642597200000|2022-01-19 13:00:00|5982.9|5976.9|5997.5|5991.5|5999|5993|5982.9|5976.9|64
1642597500000|2022-01-19 13:05:00|5997.2|5991.2|5993.5|5987.5|5997.2|5991.2|5993|5987|17
1642597800000|2022-01-19 13:10:00|5993.2|5987.2|5989.5|5983.5|5993.2|5987.2|5984.5|5978.5|88
1642598100000|2022-01-19 13:15:00|5989.9|5983.9|5988.9|5982.9|5992|5986|5988|5982|14
1642598400000|2022-01-19 13:20:00|5989|5983|5986.9|5980.9|5989.5|5983.5|5984.7|5978.7|49
1642598700000|2022-01-19 13:25:00|5986.4|5980.4|5985|5979|5987.4|5981.4|5981|5975|47
1642599000000|2022-01-19 13:30:00|5985.4|5979.4|5984.4|5978.4|5989|5983|5982|5976|318
1642599300000|2022-01-19 13:35:00|5983.9|5977.9|5990.4|5984.4|5991.9|5985.9|5983.9|5977.9|72
1642599600000|2022-01-19 13:40:00|5990.9|5984.9|5986.4|5980.4|5996.9|5990.9|5984.1|5978.1|127
1642602600000|2022-01-19 14:30:00|5985.4|5979.4|6010.9|6004.9|6014|6008|5985.4|5979.4|1242
1642602900000|2022-01-19 14:35:00|6009.7|6003.7|6028.4|6022.4|6049.8|6043.8|6009.7|6003.7|1076
1642603200000|2022-01-19 14:40:00|6029.7|6023.7|6028.4|6022.4|6035.4|6029.4|6021.4|6015.4|585
1642603500000|2022-01-19 14:45:00|6028.9|6022.9|6030.8|6024.8|6041.6|6035.6|6024.3|6018.3|701
1642603800000|2022-01-19 14:50:00|6030.6|6024.6|6037.1|6031.1|6038.2|6032.2|6018.5|6012.5|1327
1642604100000|2022-01-19 14:55:00|6037.7|6031.7|6043.4|6037.4|6047.5|6041.5|6036.7|6030.7|549
1642604400000|2022-01-19 15:00:00|6042.8|6036.8|6045.9|6039.9|6046.4|6040.4|6041.1|6035.1|569
1642604700000|2022-01-19 15:05:00|6045.1|6039.1|6057|6051|6061.6|6055.6|6045.1|6039.1|630
1642605000000|2022-01-19 15:10:00|6057.3|6051.3|6043|6037|6061.5|6055.5|6042|6036|547
1642605300000|2022-01-19 15:15:00|6043.3|6037.3|6029.2|6023.2|6046.1|6040.1|6022.2|6016.2|574
1642605600000|2022-01-19 15:20:00|6029.8|6023.8|6002.2|5996.2|6032|6026|5999.6|5993.6|522
1642605900000|2022-01-19 15:25:00|6006.7|6000.7|6005.5|5999.5|6006.7|6000.7|5992.7|5986.7|499
1642606200000|2022-01-19 15:30:00|6005.7|5999.7|6026.3|6020.3|6031.3|6025.3|6005.7|5999.7|462
1642606500000|2022-01-19 15:35:00|6025.8|6019.8|6025.7|6019.7|6031.8|6025.8|6021.2|6015.2|242
1642606800000|2022-01-19 15:40:00|6025.2|6019.2|6027.5|6021.5|6030.7|6024.7|6022.4|6016.4|164
1642607100000|2022-01-19 15:45:00|6027.2|6021.2|6032.8|6026.8|6037|6031|6026.2|6020.2|359
1642607400000|2022-01-19 15:50:00|6033.8|6027.8|6034.3|6028.3|6043.8|6037.8|6030.3|6024.3|290
1642607700000|2022-01-19 15:55:00|6034|6028|6043.7|6037.7|6043.8|6037.8|6034|6028|214
1642608000000|2022-01-19 16:00:00|6041.8|6035.8|6050.7|6044.7|6053.8|6047.8|6040|6034|342
1642608300000|2022-01-19 16:05:00|6049.8|6043.8|6043.2|6037.2|6053.8|6047.8|6039.8|6033.8|203
1642608600000|2022-01-19 16:10:00|6042.9|6036.9|6037.9|6031.9|6044|6038|6035.5|6029.5|147
1642608900000|2022-01-19 16:15:00|6038.2|6032.2|6038.4|6032.4|6043.9|6037.9|6034.7|6028.7|122
1642609200000|2022-01-19 16:20:00|6037|6031|6034.4|6028.4|6039.4|6033.4|6029|6023|97
1642609500000|2022-01-19 16:25:00|6034.9|6028.9|6041.9|6035.9|6043.4|6037.4|6030.2|6024.2|108
1642609800000|2022-01-19 16:30:00|6042.4|6036.4|6039.9|6033.9|6043.9|6037.9|6035.9|6029.9|148
1642610100000|2022-01-19 16:35:00|6040.2|6034.2|6042.9|6036.9|6043.9|6037.9|6036.7|6030.7|156
1642610400000|2022-01-19 16:40:00|6042.7|6036.7|6039|6033|6048|6042|6038.7|6032.7|283
1642610700000|2022-01-19 16:45:00|6040|6034|6048.8|6042.8|6050|6044|6039.7|6033.7|192
1642611000000|2022-01-19 16:50:00|6048.3|6042.3|6051.2|6045.2|6053.5|6047.5|6045.8|6039.8|277
1642611300000|2022-01-19 16:55:00|6050.7|6044.7|6052.4|6046.4|6052.9|6046.9|6041.9|6035.9|255
1642611600000|2022-01-19 17:00:00|6052.9|6046.9|6049.4|6043.4|6053.9|6047.9|6048.2|6042.2|156
1642611900000|2022-01-19 17:05:00|6049.7|6043.7|6047.7|6041.7|6052.3|6046.3|6047.5|6041.5|340
1642612200000|2022-01-19 17:10:00|6046.7|6040.7|6052|6046|6052.5|6046.5|6041.2|6035.2|399
1642612500000|2022-01-19 17:15:00|6051|6045|6053.5|6047.5|6058|6052|6050.2|6044.2|181
1642612800000|2022-01-19 17:20:00|6055.6|6049.6|6043.8|6037.8|6057.1|6051.1|6039.5|6033.5|287
1642613100000|2022-01-19 17:25:00|6045|6039|6045.5|6039.5|6050.5|6044.5|6042.5|6036.5|180
1642613400000|2022-01-19 17:30:00|6045.8|6039.8|6035|6029|6046.5|6040.5|6033.3|6027.3|161
1642613700000|2022-01-19 17:35:00|6035.8|6029.8|6040.3|6034.3|6043|6037|6034.8|6028.8|92
1642614000000|2022-01-19 17:40:00|6040.5|6034.5|6042.5|6036.5|6043.5|6037.5|6039.3|6033.3|89
1642614300000|2022-01-19 17:45:00|6042.8|6036.8|6047.5|6041.5|6048.5|6042.5|6041.8|6035.8|72
1642614600000|2022-01-19 17:50:00|6047.8|6041.8|6043.9|6037.9|6048.7|6042.7|6043.9|6037.9|149
1642614900000|2022-01-19 17:55:00|6043.7|6037.7|6048.5|6042.5|6048.5|6042.5|6042|6036|80
1642615200000|2022-01-19 18:00:00|6048|6042|6055.5|6049.5|6058.1|6052.1|6047.5|6041.5|215
1642615500000|2022-01-19 18:05:00|6055.7|6049.7|6052.1|6046.1|6061.5|6055.5|6051.8|6045.8|221
1642615800000|2022-01-19 18:10:00|6052.8|6046.8|6057.5|6051.5|6061.7|6055.7|6051.2|6045.2|161
1642616100000|2022-01-19 18:15:00|6057.8|6051.8|6063|6057|6069.3|6063.3|6057.7|6051.7|457
1642616400000|2022-01-19 18:20:00|6062.7|6056.7|6070.4|6064.4|6071.1|6065.1|6056.3|6050.3|295
1642616700000|2022-01-19 18:25:00|6071.1|6065.1|6077.3|6071.3|6080.2|6074.2|6070.4|6064.4|334
1642617000000|2022-01-19 18:30:00|6076.8|6070.8|6078.7|6072.7|6082.1|6076.1|6073.1|6067.1|436
1642617300000|2022-01-19 18:35:00|6078.4|6072.4|6078.4|6072.4|6083.7|6077.7|6077.3|6071.3|330
1642617600000|2022-01-19 18:40:00|6078.1|6072.1|6079.7|6073.7|6080.5|6074.5|6073.6|6067.6|240
1642617900000|2022-01-19 18:45:00|6078.2|6072.2|6082|6076|6083.9|6077.9|6075.4|6069.4|316
1642618200000|2022-01-19 18:50:00|6081.7|6075.7|6083.2|6077.2|6085.7|6079.7|6077.2|6071.2|185
1642618500000|2022-01-19 18:55:00|6082.7|6076.7|6082.3|6076.3|6090|6084|6082.3|6076.3|483
1642618800000|2022-01-19 19:00:00|6082|6076|6078.6|6072.6|6084.6|6078.6|6078.3|6072.3|381
1642619100000|2022-01-19 19:05:00|6078.1|6072.1|6065.6|6059.6|6086.8|6080.8|6064.6|6058.6|449
1642619400000|2022-01-19 19:10:00|6065.8|6059.8|6074.8|6068.8|6085.3|6079.3|6065.6|6059.6|1490
1642619700000|2022-01-19 19:15:00|6073.5|6067.5|6075.6|6069.6|6079.7|6073.7|6069.3|6063.3|570
1642640400000|2022-01-20 01:00:00|6069.2|6063.2|6074.3|6068.3|6087.3|6081.3|6065.5|6059.5|220
1642640700000|2022-01-20 01:05:00|6074.9|6068.9|6099.9|6093.9|6100.9|6094.9|6069.8|6063.8|340
1642641000000|2022-01-20 01:10:00|6099.6|6093.6|6083.3|6077.3|6100.9|6094.9|6081.8|6075.8|98
1642641300000|2022-01-20 01:15:00|6083.5|6077.5|6084.8|6078.8|6087.1|6081.1|6070.7|6064.7|124
1642641600000|2022-01-20 01:20:00|6085.1|6079.1|6094.3|6088.3|6094.3|6088.3|6083.3|6077.3|53
1642641900000|2022-01-20 01:25:00|6093.3|6087.3|6092.6|6086.6|6094.5|6088.5|6089.8|6083.8|20
1642642200000|2022-01-20 01:30:00|6092.8|6086.8|6089.8|6083.8|6093.8|6087.8|6083.6|6077.6|21
1642642500000|2022-01-20 01:35:00|6090.1|6084.1|6094.5|6088.5|6094.7|6088.7|6090.1|6084.1|22
1642642800000|2022-01-20 01:40:00|6094.2|6088.2|6088.6|6082.6|6094.5|6088.5|6088.1|6082.1|10
1642643100000|2022-01-20 01:45:00|6088.8|6082.8|6083.3|6077.3|6092.8|6086.8|6083.3|6077.3|45
1642643400000|2022-01-20 01:50:00|6084.1|6078.1|6090.1|6084.1|6090.1|6084.1|6083.6|6077.6|17
1642643700000|2022-01-20 01:55:00|6088.8|6082.8|6087.8|6081.8|6090.1|6084.1|6087.8|6081.8|8
1642644000000|2022-01-20 02:00:00|6088.6|6082.6|6091.8|6085.8|6091.8|6085.8|6086.8|6080.8|2
1642644300000|2022-01-20 02:05:00|6092.3|6086.3|6092.3|6086.3|6093.3|6087.3|6089.1|6083.1|29
1642644600000|2022-01-20 02:10:00|6092.1|6086.1|6091.6|6085.6|6092.3|6086.3|6089.8|6083.8|11
1642644900000|2022-01-20 02:15:00|6088.6|6082.6|6092.2|6086.2|6092.2|6086.2|6088.6|6082.6|19
1642645200000|2022-01-20 02:20:00|6092.6|6086.6|6088.9|6082.9|6093.1|6087.1|6088.6|6082.6|12
1642645500000|2022-01-20 02:25:00|6089.5|6083.5|6093.9|6087.9|6094.9|6088.9|6089.5|6083.5|15
1642645800000|2022-01-20 02:30:00|6091.2|6085.2|6090.7|6084.7|6091.2|6085.2|6088.4|6082.4|18
1642646100000|2022-01-20 02:35:00|6090.4|6084.4|6092.4|6086.4|6093.2|6087.2|6089.4|6083.4|4
1642646400000|2022-01-20 02:40:00|6092.1|6086.1|6083.4|6077.4|6093.7|6087.7|6083.4|6077.4|6
1642646700000|2022-01-20 02:45:00|6082.9|6076.9|6084.4|6078.4|6085.9|6079.9|6082.4|6076.4|8
1642647000000|2022-01-20 02:50:00|6085.1|6079.1|6083.4|6077.4|6086.4|6080.4|6082.4|6076.4|3
1642647300000|2022-01-20 02:55:00|6083.7|6077.7|6077|6071|6086.4|6080.4|6074.7|6068.7|34
1642647600000|2022-01-20 03:00:00|6077.3|6071.3|6080|6074|6081.2|6075.2|6077.3|6071.3|10
1642647900000|2022-01-20 03:05:00|6080.5|6074.5|6081.5|6075.5|6082|6076|6076.5|6070.5|22
1642648200000|2022-01-20 03:10:00|6082|6076|6072.4|6066.4|6087.2|6081.2|6070.3|6064.3|78
1642648500000|2022-01-20 03:15:00|6072.7|6066.7|6083.3|6077.3|6083.3|6077.3|6072.7|6066.7|45
1642648800000|2022-01-20 03:20:00|6083|6077|6092.8|6086.8|6094.3|6088.3|6082.2|6076.2|74
1642649100000|2022-01-20 03:25:00|6093.1|6087.1|6086|6080|6093.1|6087.1|6083|6077|14
1642649400000|2022-01-20 03:30:00|6085.7|6079.7|6089|6083|6089|6083|6083.9|6077.9|10
1642649700000|2022-01-20 03:35:00|6088.5|6082.5|6087.5|6081.5|6089|6083|6085.5|6079.5|13
1642650000000|2022-01-20 03:40:00|6087.8|6081.8|6089|6083|6090.5|6084.5|6087|6081|6
1642650300000|2022-01-20 03:45:00|6088.5|6082.5|6090.5|6084.5|6094.3|6088.3|6088|6082|34
1642650600000|2022-01-20 03:50:00|6090|6084|6091|6085|6092.5|6086.5|6084.5|6078.5|20
1642650900000|2022-01-20 03:55:00|6090.5|6084.5|6088.3|6082.3|6091.3|6085.3|6087.8|6081.8|15
1642651200000|2022-01-20 04:00:00|6088.6|6082.6|6088.6|6082.6|6089.1|6083.1|6087.5|6081.5|4
1642651500000|2022-01-20 04:05:00|6088.8|6082.8|6087.5|6081.5|6090.5|6084.5|6087.3|6081.3|4
1642651800000|2022-01-20 04:10:00|6087|6081|6090|6084|6090|6084|6087|6081|1
1642652100000|2022-01-20 04:15:00|6090.2|6084.2|6090|6084|6090.7|6084.7|6090|6084|0
1642652400000|2022-01-20 04:20:00|6090.5|6084.5|6091.8|6085.8|6091.8|6085.8|6090.5|6084.5|2
1642652700000|2022-01-20 04:25:00|6092.3|6086.3|6091.8|6085.8|6092.3|6086.3|6091.8|6085.8|2
1642653000000|2022-01-20 04:30:00|6091.5|6085.5|6089.8|6083.8|6091.5|6085.5|6089|6083|3
1642653300000|2022-01-20 04:35:00|6089|6083|6088|6082|6089|6083|6086.5|6080.5|11
1642653600000|2022-01-20 04:40:00|6088.3|6082.3|6090.3|6084.3|6090.3|6084.3|6088.3|6082.3|3
1642653900000|2022-01-20 04:45:00|6090|6084|6090|6084|6090.5|6084.5|6089.7|6083.7|4
1642654200000|2022-01-20 04:50:00|6089.5|6083.5|6090|6084|6091|6085|6087.5|6081.5|14
1642654500000|2022-01-20 04:55:00|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1642654800000|2022-01-20 05:00:00|6090.8|6084.8|6091.5|6085.5|6092.1|6086.1|6090.5|6084.5|2
1642655100000|2022-01-20 05:05:00|6091.2|6085.2|6091.5|6085.5|6091.5|6085.5|6089.5|6083.5|3
1642655400000|2022-01-20 05:10:00|6091|6085|6092|6086|6092.5|6086.5|6090.5|6084.5|2
1642655700000|2022-01-20 05:15:00|6092.5|6086.5|6091|6085|6093|6087|6091|6085|3
1642656000000|2022-01-20 05:20:00|6092|6086|6092.5|6086.5|6092.5|6086.5|6091|6085|7
1642656300000|2022-01-20 05:25:00|6091.3|6085.3|6091|6085|6091.3|6085.3|6091|6085|2
1642656600000|2022-01-20 05:30:00|6091.3|6085.3|6101|6095|6101|6095|6091|6085|63
1642656900000|2022-01-20 05:35:00|6100.7|6094.7|6099|6093|6101|6095|6098|6092|21
1642657200000|2022-01-20 05:40:00|6099.3|6093.3|6105.5|6099.5|6107.2|6101.2|6098.5|6092.5|73
1642657500000|2022-01-20 05:45:00|6104.7|6098.7|6103|6097|6106|6100|6101.9|6095.9|8
1642657800000|2022-01-20 05:50:00|6103.3|6097.3|6104|6098|6105.3|6099.3|6103.3|6097.3|7
1642658100000|2022-01-20 05:55:00|6104.3|6098.3|6099.5|6093.5|6104.3|6098.3|6099.5|6093.5|4
1642658400000|2022-01-20 06:00:00|6099.2|6093.2|6100.5|6094.5|6101.2|6095.2|6097.5|6091.5|8
1642658700000|2022-01-20 06:05:00|6101|6095|6099.5|6093.5|6101|6095|6098|6092|12
1642659000000|2022-01-20 06:10:00|6100.8|6094.8|6104|6098|6104|6098|6100.8|6094.8|5
1642659300000|2022-01-20 06:15:00|6103.7|6097.7|6104.5|6098.5|6105.3|6099.3|6103.5|6097.5|8
1642659600000|2022-01-20 06:20:00|6104.2|6098.2|6107.5|6101.5|6107.8|6101.8|6104|6098|8
1642659900000|2022-01-20 06:25:00|6107.8|6101.8|6109.3|6103.3|6109.7|6103.7|6107|6101|55
1642660200000|2022-01-20 06:30:00|6110.1|6104.1|6111.5|6105.5|6114|6108|6109.5|6103.5|16
1642660500000|2022-01-20 06:35:00|6111.8|6105.8|6122|6116|6122.3|6116.3|6110.7|6104.7|36
1642660800000|2022-01-20 06:40:00|6122.3|6116.3|6112.5|6106.5|6122.5|6116.5|6112.2|6106.2|24
1642661100000|2022-01-20 06:45:00|6112|6106|6115|6109|6119.8|6113.8|6112|6106|34
1642661400000|2022-01-20 06:50:00|6114.5|6108.5|6114|6108|6117.4|6111.4|6112.5|6106.5|5
1642661700000|2022-01-20 06:55:00|6114.5|6108.5|6117|6111|6117|6111|6113|6107|13
1642662000000|2022-01-20 07:00:00|6116.3|6110.3|6114|6108|6117|6111|6112|6106|5
1642662300000|2022-01-20 07:05:00|6113.5|6107.5|6121.5|6115.5|6122.5|6116.5|6113|6107|38
1642662600000|2022-01-20 07:10:00|6121|6115|6122|6116|6125.5|6119.5|6121|6115|34
1642662900000|2022-01-20 07:15:00|6121.7|6115.7|6124.8|6118.8|6126.5|6120.5|6121.5|6115.5|71
1642663200000|2022-01-20 07:20:00|6125.1|6119.1|6122|6116|6127.3|6121.3|6121.5|6115.5|28
1642663500000|2022-01-20 07:25:00|6122.5|6116.5|6120.5|6114.5|6125|6119|6120.5|6114.5|11
1642663800000|2022-01-20 07:30:00|6120|6114|6118.5|6112.5|6121.5|6115.5|6118.2|6112.2|16
1642664100000|2022-01-20 07:35:00|6118.2|6112.2|6122.5|6116.5|6128.3|6122.3|6118.2|6112.2|37
1642664400000|2022-01-20 07:40:00|6122|6116|6124|6118|6125.5|6119.5|6122|6116|15
1642664700000|2022-01-20 07:45:00|6123.7|6117.7|6118|6112|6123.7|6117.7|6117.9|6111.9|9
1642665000000|2022-01-20 07:50:00|6117.7|6111.7|6117.3|6111.3|6119.5|6113.5|6116.5|6110.5|15
1642665300000|2022-01-20 07:55:00|6118|6112|6113|6107|6118.5|6112.5|6112|6106|24
1642665600000|2022-01-20 08:00:00|6114.8|6108.8|6111.5|6105.5|6115.2|6109.2|6111.5|6105.5|12
1642665900000|2022-01-20 08:05:00|6111|6105|6103|6097|6111.5|6105.5|6103|6097|27
1642666200000|2022-01-20 08:10:00|6103.5|6097.5|6088.9|6082.9|6104.5|6098.5|6086.4|6080.4|102
1642666500000|2022-01-20 08:15:00|6088.6|6082.6|6090.9|6084.9|6093.6|6087.6|6086.9|6080.9|25
1642666800000|2022-01-20 08:20:00|6091.2|6085.2|6090.9|6084.9|6093.7|6087.7|6086.9|6080.9|12
1642667100000|2022-01-20 08:25:00|6091.2|6085.2|6095.7|6089.7|6095.7|6089.7|6087.4|6081.4|18
1642667400000|2022-01-20 08:30:00|6093.9|6087.9|6095.7|6089.7|6095.7|6089.7|6088.9|6082.9|9
1642667700000|2022-01-20 08:35:00|6095.4|6089.4|6091.4|6085.4|6095.7|6089.7|6090.9|6084.9|13
1642668000000|2022-01-20 08:40:00|6090.7|6084.7|6088|6082|6092.6|6086.6|6087.7|6081.7|35
1642668300000|2022-01-20 08:45:00|6087.7|6081.7|6081|6075|6089.9|6083.9|6081|6075|109
1642668600000|2022-01-20 08:50:00|6079|6073|6079|6073|6083.5|6077.5|6078|6072|39
1642668900000|2022-01-20 08:55:00|6079.3|6073.3|6084.5|6078.5|6087.5|6081.5|6079.3|6073.3|18
1642669200000|2022-01-20 09:00:00|6084|6078|6076.5|6070.5|6084.5|6078.5|6076.5|6070.5|19
1642669500000|2022-01-20 09:05:00|6076|6070|6075.9|6069.9|6079.9|6073.9|6072.4|6066.4|31
1642669800000|2022-01-20 09:10:00|6076.9|6070.9|6071.4|6065.4|6076.9|6070.9|6071.4|6065.4|12
1642670100000|2022-01-20 09:15:00|6071.1|6065.1|6081.4|6075.4|6084.4|6078.4|6071.1|6065.1|18
1642670400000|2022-01-20 09:20:00|6080.9|6074.9|6075.9|6069.9|6083.4|6077.4|6075.1|6069.1|27
1642670700000|2022-01-20 09:25:00|6075.4|6069.4|6074.9|6068.9|6080.4|6074.4|6071.6|6065.6|47
1642671000000|2022-01-20 09:30:00|6074.4|6068.4|6080.4|6074.4|6080.4|6074.4|6074.4|6068.4|33
1642671300000|2022-01-20 09:35:00|6080.7|6074.7|6081.9|6075.9|6085.4|6079.4|6080.4|6074.4|25
1642671600000|2022-01-20 09:40:00|6081.4|6075.4|6080.9|6074.9|6088.2|6082.2|6080.4|6074.4|15
1642671900000|2022-01-20 09:45:00|6081.2|6075.2|6078.4|6072.4|6082.4|6076.4|6078.4|6072.4|18
1642672200000|2022-01-20 09:50:00|6078.7|6072.7|6090.9|6084.9|6095.2|6089.2|6076.3|6070.3|51
1642672500000|2022-01-20 09:55:00|6092.4|6086.4|6091.6|6085.6|6095.6|6089.6|6091.1|6085.1|34
1642672800000|2022-01-20 10:00:00|6092.1|6086.1|6092|6086|6095.5|6089.5|6086.9|6080.9|36
1642673100000|2022-01-20 10:05:00|6091.5|6085.5|6094.4|6088.4|6097.2|6091.2|6090.7|6084.7|143
1642673400000|2022-01-20 10:10:00|6091.9|6085.9|6094.4|6088.4|6097.7|6091.7|6091.4|6085.4|85
1642673700000|2022-01-20 10:15:00|6092.4|6086.4|6092.9|6086.9|6094.4|6088.4|6090.9|6084.9|22
1642674000000|2022-01-20 10:20:00|6092.7|6086.7|6094.4|6088.4|6094.4|6088.4|6090.3|6084.3|33
1642674300000|2022-01-20 10:25:00|6095.3|6089.3|6089.8|6083.8|6096|6089.4|6086.5|6080.5|71
1642674600000|2022-01-20 10:30:00|6090.1|6084.1|6083.4|6077.4|6091.2|6085.2|6083.4|6077.4|15
1642674900000|2022-01-20 10:35:00|6083.2|6077.2|6095.4|6089.4|6095.4|6089.4|6081.9|6075.9|31
1642675200000|2022-01-20 10:40:00|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6092.7|6086.7|12
1642675500000|2022-01-20 10:45:00|6095|6089|6095.4|6089.4|6095.9|6089.9|6094.2|6088.2|0
1642675800000|2022-01-20 10:50:00|6095.7|6089.7|6094.5|6088.5|6097.5|6091.5|6092.7|6086.7|30
1642676100000|2022-01-20 10:55:00|6094|6088|6092.2|6086.2|6094|6088|6089.7|6083.7|12
1642676400000|2022-01-20 11:00:00|6091.9|6085.9|6093.2|6087.2|6094.2|6088.2|6089.9|6083.9|9
1642676700000|2022-01-20 11:05:00|6094.9|6088.9|6089.2|6083.2|6096.7|6090.7|6089.2|6083.2|32
1642677000000|2022-01-20 11:10:00|6088.9|6082.9|6086.8|6080.8|6091.2|6085.2|6083.5|6077.5|61
1642677300000|2022-01-20 11:15:00|6086.6|6080.6|6092|6086|6095|6089|6086.6|6080.6|33
1642677600000|2022-01-20 11:20:00|6091.7|6085.7|6084.4|6078.4|6091.7|6085.7|6083.1|6077.1|47
1642677900000|2022-01-20 11:25:00|6084.7|6078.7|6085.6|6079.6|6087.9|6081.9|6084.3|6078.3|17
1642678200000|2022-01-20 11:30:00|6085.1|6079.1|6093.7|6087.7|6096.7|6090.7|6082|6076|70
1642678500000|2022-01-20 11:35:00|6093.4|6087.4|6093.4|6087.4|6094.7|6088.7|6090.4|6084.4|36
1642678800000|2022-01-20 11:40:00|6093.9|6087.9|6093.6|6087.6|6097.4|6091.4|6090.8|6084.8|34
1642679100000|2022-01-20 11:45:00|6092.7|6086.7|6096.2|6090.2|6096.5|6090.5|6092.7|6086.7|13
1642679400000|2022-01-20 11:50:00|6095.2|6089.2|6094.9|6088.9|6096.2|6090.2|6093.3|6087.3|7
1642679700000|2022-01-20 11:55:00|6096.2|6090.2|6099|6093|6099|6093|6096.2|6090.2|7
1642680000000|2022-01-20 12:00:00|6100.4|6094.4|6099.4|6093.4|6100.6|6094.6|6098.3|6092.3|20
1642680300000|2022-01-20 12:05:00|6098.8|6092.8|6101.1|6095.1|6103.1|6097.1|6097.3|6091.3|52
1642680600000|2022-01-20 12:10:00|6101.6|6095.6|6100.1|6094.1|6101.6|6095.6|6098.1|6092.1|8
1642680900000|2022-01-20 12:15:00|6099.6|6093.6|6104.1|6098.1|6104.1|6098.1|6098.6|6092.6|45
1642681200000|2022-01-20 12:20:00|6103.7|6097.7|6102.4|6096.4|6103.9|6097.9|6096.9|6090.9|32
1642681500000|2022-01-20 12:25:00|6102.7|6096.7|6102.4|6096.4|6103.4|6097.4|6099.9|6093.9|38
1642681800000|2022-01-20 12:30:00|6102.9|6096.9|6103.4|6097.4|6103.9|6097.9|6099.2|6093.2|34
1642682100000|2022-01-20 12:35:00|6103.9|6097.9|6110.9|6104.9|6119.4|6113.4|6102.9|6096.9|110
1642682400000|2022-01-20 12:40:00|6111.2|6105.2|6114.8|6108.8|6115.3|6109.3|6105.1|6099.1|59
1642682700000|2022-01-20 12:45:00|6114.3|6108.3|6114.6|6108.6|6115.3|6109.3|6114.3|6108.3|25
1642683000000|2022-01-20 12:50:00|6114.3|6108.3|6112.8|6106.8|6114.3|6108.3|6109.7|6103.7|68
1642683300000|2022-01-20 12:55:00|6113.1|6107.1|6112.5|6106.5|6114.1|6108.1|6108|6102|57
1642683600000|2022-01-20 13:00:00|6113|6107|6114.3|6108.3|6114.3|6108.3|6107.2|6101.2|74
1642683900000|2022-01-20 13:05:00|6113.1|6107.1|6111.2|6105.2|6114.7|6108.7|6109.7|6103.7|113
1642684200000|2022-01-20 13:10:00|6111.5|6105.5|6107.5|6101.5|6111.5|6105.5|6106.2|6100.2|40
1642684500000|2022-01-20 13:15:00|6107|6101|6113.9|6107.9|6113.9|6107.9|6106.7|6100.7|45
1642684800000|2022-01-20 13:20:00|6113.7|6107.7|6114.5|6108.5|6114.5|6108.5|6111.7|6105.7|146
1642685100000|2022-01-20 13:25:00|6114.3|6108.3|6119|6113|6122.1|6116.1|6114|6108|151
1642685400000|2022-01-20 13:30:00|6118.7|6112.7|6122|6116|6125.5|6119.5|6118.7|6112.7|103
1642685700000|2022-01-20 13:35:00|6122.5|6116.5|6122.5|6116.5|6124.5|6118.5|6120.3|6114.3|130
1642686000000|2022-01-20 13:40:00|6121.5|6115.5|6142.1|6136.1|6142.1|6136.1|6121.5|6115.5|356
1642689000000|2022-01-20 14:30:00|6144|6138|6174.5|6168.5|6176.9|6170.9|6131|6125|1919
1642689300000|2022-01-20 14:35:00|6174|6168|6157.4|6151.4|6176.1|6170.1|6148.1|6142.1|622
1642689600000|2022-01-20 14:40:00|6156.9|6150.9|6147.1|6141.1|6161.2|6155.2|6145.8|6139.8|499
1642689900000|2022-01-20 14:45:00|6146.1|6140.1|6143.2|6137.2|6152.3|6146.3|6139.8|6133.8|884
1642690200000|2022-01-20 14:50:00|6143.4|6137.4|6179.3|6173.3|6194.3|6188.3|6143.4|6137.4|1289
1642690500000|2022-01-20 14:55:00|6179.6|6173.6|6173.2|6167.2|6186.3|6180.3|6171.7|6165.7|341
1642690800000|2022-01-20 15:00:00|6173.4|6167.4|6184.9|6178.9|6190.2|6184.2|6170.5|6164.5|518
1642691100000|2022-01-20 15:05:00|6185.5|6179.5|6160.9|6154.9|6186.3|6180.3|6156.3|6150.3|383
1642691400000|2022-01-20 15:10:00|6161.7|6155.7|6163.4|6157.4|6166.5|6160.5|6139.3|6133.3|1934
1642691700000|2022-01-20 15:15:00|6163.2|6157.2|6167.9|6161.9|6169.4|6163.4|6157.4|6151.4|286
1642692000000|2022-01-20 15:20:00|6169.7|6163.7|6197.9|6191.9|6210.8|6204.8|6167.9|6161.9|1031
1642692300000|2022-01-20 15:25:00|6198.2|6192.2|6190.7|6184.7|6198.4|6192.4|6178.9|6172.9|702
1642692600000|2022-01-20 15:30:00|6190.2|6184.2|6193.1|6187.1|6195.3|6189.3|6187.7|6181.7|742
1642692900000|2022-01-20 15:35:00|6192.6|6186.6|6182.8|6176.8|6193.1|6187.1|6163.5|6157.5|483
1642693200000|2022-01-20 15:40:00|6183.3|6177.3|6194|6188|6194|6188|6182.1|6176.1|307
1642693500000|2022-01-20 15:45:00|6193.7|6187.7|6204|6198|6204.7|6198.7|6190.7|6184.7|527
1642693800000|2022-01-20 15:50:00|6203.5|6197.5|6204.9|6198.9|6207.6|6201.6|6196.6|6190.6|548
1642694100000|2022-01-20 15:55:00|6205.2|6199.2|6214.3|6208.3|6218|6212|6191|6185|327
1642694400000|2022-01-20 16:00:00|6214.1|6208.1|6210.4|6204.4|6227.4|6221.4|6207.9|6201.9|680
1642694700000|2022-01-20 16:05:00|6211.9|6205.9|6232|6226|6233.5|6227.5|6206.4|6200.4|545
1642695000000|2022-01-20 16:10:00|6232.3|6226.3|6232.5|6226.5|6248.8|6242.8|6228|6222|520
1642695300000|2022-01-20 16:15:00|6232|6226|6225.3|6219.3|6238.2|6232.2|6224|6218|242
1642695600000|2022-01-20 16:20:00|6225.6|6219.6|6236|6230|6237.5|6231.5|6225.6|6219.6|269
1642695900000|2022-01-20 16:25:00|6235.5|6229.5|6230.4|6224.4|6238.7|6232.7|6226.9|6220.9|301
1642696200000|2022-01-20 16:30:00|6230.9|6224.9|6247|6241|6255.7|6249.7|6230.9|6224.9|431
1642696500000|2022-01-20 16:35:00|6246.7|6240.7|6274|6268|6275.2|6269.2|6246.7|6240.7|518
1642696800000|2022-01-20 16:40:00|6274.5|6268.5|6241.2|6235.2|6281.3|6275.3|6241.2|6235.2|458
1642697100000|2022-01-20 16:45:00|6241.5|6235.5|6245.4|6239.4|6246.4|6240.4|6236.9|6230.9|253
1642697400000|2022-01-20 16:50:00|6245.7|6239.7|6233.8|6227.8|6248.7|6242.7|6232|6226|489
1642697700000|2022-01-20 16:55:00|6234.8|6228.8|6224.5|6218.5|6246.8|6240.8|6222|6216|396
1642698000000|2022-01-20 17:00:00|6222.5|6216.5|6243.5|6237.5|6247.8|6241.8|6222.5|6216.5|226
1642698300000|2022-01-20 17:05:00|6243.8|6237.8|6253.5|6247.5|6257.5|6251.5|6242.3|6236.3|357
1642698600000|2022-01-20 17:10:00|6255|6249|6257|6251|6263.3|6257.3|6249|6243|398
1642698900000|2022-01-20 17:15:00|6256.8|6250.8|6261.5|6255.5|6265.8|6259.8|6254.9|6248.9|305
1642699200000|2022-01-20 17:20:00|6261.3|6255.3|6269.8|6263.8|6274.3|6268.3|6259|6253|540
1642699500000|2022-01-20 17:25:00|6269.5|6263.5|6262.6|6256.6|6269.8|6263.8|6258.8|6252.8|245
1642699800000|2022-01-20 17:30:00|6262.3|6256.3|6262.8|6256.8|6271.1|6265.1|6262.1|6256.1|253
1642700100000|2022-01-20 17:35:00|6262.5|6256.5|6263|6257|6271|6265|6261.5|6255.5|187
1642700400000|2022-01-20 17:40:00|6262.7|6256.7|6264|6258|6270.5|6264.5|6262.5|6256.5|257
1642700700000|2022-01-20 17:45:00|6264.3|6258.3|6260.4|6254.4|6270.9|6264.9|6259.4|6253.4|210
1642701000000|2022-01-20 17:50:00|6261.4|6255.4|6257.4|6251.4|6263.9|6257.9|6257.2|6251.2|194
1642701300000|2022-01-20 17:55:00|6257.9|6251.9|6257.6|6251.6|6263.9|6257.9|6253.4|6247.4|206
1642701600000|2022-01-20 18:00:00|6257.9|6251.9|6252.4|6246.4|6261.9|6255.9|6251.2|6245.2|234
1642701900000|2022-01-20 18:05:00|6251.4|6245.4|6260.9|6254.9|6261.2|6255.2|6249.9|6243.9|234
1642702200000|2022-01-20 18:10:00|6260.7|6254.7|6253.7|6247.7|6261.2|6255.2|6252.4|6246.4|217
1642702500000|2022-01-20 18:15:00|6254.3|6248.3|6251|6245|6258|6252|6250.5|6244.5|238
1642702800000|2022-01-20 18:20:00|6250.8|6244.8|6280.6|6274.6|6280.9|6274.9|6250|6244|733
1642703100000|2022-01-20 18:25:00|6281.1|6275.1|6282.6|6276.6|6288.1|6282.1|6279.1|6273.1|596
1642703400000|2022-01-20 18:30:00|6282.3|6276.3|6281.9|6275.9|6284.4|6278.4|6279.8|6273.8|437
1642703700000|2022-01-20 18:35:00|6281.6|6275.6|6283.6|6277.6|6287.6|6281.6|6280.1|6274.1|272
1642704000000|2022-01-20 18:40:00|6283.3|6277.3|6282.1|6276.1|6283.6|6277.6|6276.6|6270.6|203
1642704300000|2022-01-20 18:45:00|6282.3|6276.3|6285.1|6279.1|6286.3|6280.3|6280.1|6274.1|309
1642704600000|2022-01-20 18:50:00|6285.4|6279.4|6283.1|6277.1|6286.3|6280.3|6281.1|6275.1|306
1642704900000|2022-01-20 18:55:00|6283.6|6277.6|6288.8|6282.8|6293.7|6287.7|6283.1|6277.1|399
1642705200000|2022-01-20 19:00:00|6289.1|6283.1|6293.6|6287.6|6294.1|6288.1|6289.1|6283.1|348
1642705500000|2022-01-20 19:05:00|6293.3|6287.3|6292.8|6286.8|6301.1|6295.1|6292.6|6286.6|503
1642705800000|2022-01-20 19:10:00|6293|6287|6291.2|6285.2|6296.3|6290.3|6288.3|6282.3|1401
1642706100000|2022-01-20 19:15:00|6290.2|6284.2|6276.4|6270.4|6290.4|6284.4|6276.1|6270.1|574
1642726800000|2022-01-21 01:00:00|6273.3|6267.3|6228.3|6222.3|6273.3|6267.3|6227.6|6221.6|647
1642727100000|2022-01-21 01:05:00|6228.8|6222.8|6188.9|6182.9|6229.8|6223.8|6188.9|6182.9|529
1642727400000|2022-01-21 01:10:00|6188.4|6182.4|6199.8|6193.8|6202.6|6196.6|6181.1|6175.1|312
1642727700000|2022-01-21 01:15:00|6199.6|6193.6|6223.9|6217.9|6230.1|6224.1|6198.6|6192.6|273
1642728000000|2022-01-21 01:20:00|6223.6|6217.6|6230.5|6224.5|6233.5|6227.5|6223.6|6217.6|186
1642728300000|2022-01-21 01:25:00|6231|6225|6226.7|6220.7|6232.2|6226.2|6223.4|6217.4|56
1642728600000|2022-01-21 01:30:00|6226.2|6220.2|6217.7|6211.7|6229.2|6223.2|6213.7|6207.7|83
1642728900000|2022-01-21 01:35:00|6217.4|6211.4|6197.2|6191.2|6217.4|6211.4|6193.4|6187.4|75
1642729200000|2022-01-21 01:40:00|6196.9|6190.9|6207.7|6201.7|6208.5|6202.5|6194.2|6188.2|86
1642729500000|2022-01-21 01:45:00|6207.5|6201.5|6203.7|6197.7|6208.7|6202.7|6203.2|6197.2|69
1642729800000|2022-01-21 01:50:00|6204.2|6198.2|6210|6204|6210.5|6204.5|6201.7|6195.7|29
1642730100000|2022-01-21 01:55:00|6209.7|6203.7|6205.8|6199.8|6210.2|6204.2|6205|6199|21
1642730400000|2022-01-21 02:00:00|6205|6199|6218.1|6212.1|6218.6|6212.6|6202.8|6196.8|162
1642730700000|2022-01-21 02:05:00|6217.8|6211.8|6223.3|6217.3|6226.3|6220.3|6217|6211|57
1642731000000|2022-01-21 02:10:00|6222.3|6216.3|6218.1|6212.1|6222.3|6216.3|6217.5|6211.5|26
1642731300000|2022-01-21 02:15:00|6216.3|6210.3|6216.3|6210.3|6218.6|6212.6|6213|6207|16
1642731600000|2022-01-21 02:20:00|6216.6|6210.6|6221.3|6215.3|6222.1|6216.1|6215.6|6209.6|30
1642731900000|2022-01-21 02:25:00|6221|6215|6219.3|6213.3|6222|6216|6218.9|6212.9|7
1642732200000|2022-01-21 02:30:00|6220.3|6214.3|6222.8|6216.8|6224.1|6218.1|6219.1|6213.1|12
1642732500000|2022-01-21 02:35:00|6222.3|6216.3|6212.5|6206.5|6222.3|6216.3|6212|6206|25
1642732800000|2022-01-21 02:40:00|6213.3|6207.3|6214.8|6208.8|6215.8|6209.8|6212.5|6206.5|4
1642733100000|2022-01-21 02:45:00|6217.3|6207.3|6212.5|6206.5|6221.1|6215.1|6212.3|6206.3|8
1642733400000|2022-01-21 02:50:00|6212.8|6206.8|6214.8|6208.8|6215.6|6209.6|6211.5|6205.5|12
1642733700000|2022-01-21 02:55:00|6215.1|6209.1|6215.8|6209.8|6216.3|6210.3|6215.1|6209.1|0
1642734000000|2022-01-21 03:00:00|6216.3|6210.3|6215.3|6209.3|6216.8|6210.8|6215.3|6209.3|4
1642734300000|2022-01-21 03:05:00|6215.6|6209.6|6217.3|6211.3|6218.1|6212.1|6214.8|6208.8|52
1642734600000|2022-01-21 03:10:00|6216.8|6210.8|6216.6|6210.6|6216.9|6210.9|6215.6|6209.6|44
1642734900000|2022-01-21 03:15:00|6216.8|6210.8|6219.9|6213.9|6220.4|6214.4|6216.8|6210.8|9
1642735200000|2022-01-21 03:20:00|6220.2|6214.2|6214.6|6208.6|6220.2|6214.2|6214.6|6208.6|12
1642735500000|2022-01-21 03:25:00|6214.9|6208.9|6219.4|6213.4|6219.7|6213.7|6214.6|6208.6|9
1642735800000|2022-01-21 03:30:00|6219.1|6213.1|6221.9|6215.9|6221.9|6215.9|6216.9|6210.9|19
1642736100000|2022-01-21 03:35:00|6221.4|6215.4|6223.9|6217.9|6225.9|6219.9|6220.9|6214.9|14
1642736400000|2022-01-21 03:40:00|6223.4|6217.4|6222.2|6216.2|6223.9|6217.9|6220.7|6214.7|2
1642736700000|2022-01-21 03:45:00|6222.9|6216.9|6221.1|6215.1|6222.9|6216.9|6221.1|6215.1|8
1642737000000|2022-01-21 03:50:00|6220.6|6214.6|6222.4|6216.4|6226.5|6220.5|6220.6|6214.6|11
1642737300000|2022-01-21 03:55:00|6223|6217|6226.7|6220.7|6227.2|6221.2|6223|6217|5
1642737600000|2022-01-21 04:00:00|6227|6221|6231.2|6225.2|6233.9|6227.9|6227|6221|11
1642737900000|2022-01-21 04:05:00|6229.7|6223.7|6230.2|6224.2|6231.4|6225.4|6229.7|6223.7|3
1642738200000|2022-01-21 04:10:00|6229.9|6223.9|6227.9|6221.9|6230.2|6224.2|6227.9|6221.9|3
1642738500000|2022-01-21 04:15:00|6228.4|6222.4|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|2
1642738800000|2022-01-21 04:20:00|6228.2|6222.2|6228.7|6222.7|6229.2|6223.2|6226.9|6220.9|2
1642739100000|2022-01-21 04:25:00|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6227.4|6221.4|0
1642739400000|2022-01-21 04:30:00|6228.5|6222.5|6224.9|6218.9|6229.2|6223.2|6224.9|6218.9|17
1642739700000|2022-01-21 04:35:00|6224.4|6218.4|6222.9|6216.9|6227.4|6221.4|6221.9|6215.9|43
1642740000000|2022-01-21 04:40:00|6222.6|6216.6|6223.4|6217.4|6224.4|6218.4|6221.9|6215.9|6
1642740300000|2022-01-21 04:45:00|6221.9|6215.9|6222.9|6216.9|6223.4|6217.4|6221.9|6215.9|2
1642740600000|2022-01-21 04:50:00|6222.4|6216.4|6222.9|6216.9|6223.4|6217.4|6221.9|6215.9|7
1642740900000|2022-01-21 04:55:00|6222.4|6216.4|6224.9|6218.9|6225.9|6219.9|6222.4|6216.4|3
1642741200000|2022-01-21 05:00:00|6226.9|6220.9|6232.9|6226.9|6234.2|6228.2|6224.9|6218.9|36
1642741500000|2022-01-21 05:05:00|6232.4|6226.4|6234.2|6228.2|6234.2|6228.2|6232.4|6226.4|2
1642741800000|2022-01-21 05:10:00|6233.9|6227.9|6231.9|6225.9|6234.2|6228.2|6231.7|6225.7|3
1642742100000|2022-01-21 05:15:00|6231.7|6225.7|6228.7|6222.7|6231.7|6225.7|6228.7|6222.7|5
1642742400000|2022-01-21 05:20:00|6229.9|6223.9|6232.4|6226.4|6232.4|6226.4|6228.4|6222.4|11
1642742700000|2022-01-21 05:25:00|6233.2|6227.2|6232.9|6226.9|6233.7|6227.7|6232.9|6226.9|3
1642743000000|2022-01-21 05:30:00|6233.4|6227.4|6238|6232|6240.5|6234.5|6233.4|6227.4|71
1642743300000|2022-01-21 05:35:00|6238.5|6232.5|6246.5|6240.5|6247.5|6241.5|6238|6232|44
1642743600000|2022-01-21 05:40:00|6246.8|6240.8|6246.4|6240.4|6247.2|6241.2|6244.9|6238.9|25
1642743900000|2022-01-21 05:45:00|6246.9|6240.9|6246.4|6240.4|6247.5|6241.5|6246.4|6240.4|30
1642744200000|2022-01-21 05:50:00|6246.2|6240.2|6246.7|6240.7|6247.2|6241.2|6245.7|6239.7|12
1642744500000|2022-01-21 05:55:00|6246.4|6240.4|6246.9|6240.9|6247.6|6241.6|6245.7|6239.7|25
1642744800000|2022-01-21 06:00:00|6246.4|6240.4|6251.9|6245.9|6255.4|6249.4|6244.9|6238.9|105
1642745100000|2022-01-21 06:05:00|6250.9|6244.9|6252.9|6246.9|6254.9|6248.9|6250.9|6244.9|8
1642745400000|2022-01-21 06:10:00|6252.6|6246.6|6247.4|6241.4|6252.6|6246.6|6247.4|6241.4|7
1642745700000|2022-01-21 06:15:00|6245.9|6239.9|6251.9|6245.9|6252.5|6246.5|6245.4|6239.4|22
1642746000000|2022-01-21 06:20:00|6251.7|6245.7|6260|6254|6261.9|6255.9|6250.9|6244.9|35
1642746300000|2022-01-21 06:25:00|6259.7|6253.7|6265.8|6259.8|6266.7|6260.7|6257.5|6251.5|95
1642746600000|2022-01-21 06:30:00|6265.5|6259.5|6266.3|6260.3|6266.3|6260.3|6260.3|6254.3|31
1642746900000|2022-01-21 06:35:00|6265.8|6259.8|6262.8|6256.8|6266.8|6260.8|6261.5|6255.5|39
1642747200000|2022-01-21 06:40:00|6262.5|6256.5|6257.8|6251.8|6262.5|6256.5|6256.5|6250.5|75
1642747500000|2022-01-21 06:45:00|6257.5|6251.5|6258.8|6252.8|6266.8|6260.8|6257|6251|61
1642747800000|2022-01-21 06:50:00|6259.3|6253.3|6254.3|6248.3|6260.3|6254.3|6253|6247|18
1642748100000|2022-01-21 06:55:00|6254|6248|6254.3|6248.3|6254.3|6248.3|6252|6246|12
1642748400000|2022-01-21 07:00:00|6253.8|6247.8|6248|6242|6254.3|6248.3|6248|6242|7
1642748700000|2022-01-21 07:05:00|6248.3|6242.3|6251.5|6245.5|6252.5|6246.5|6246.5|6240.5|12
1642749000000|2022-01-21 07:10:00|6251.2|6245.2|6261.5|6255.5|6264|6258|6250.5|6244.5|24
1642749300000|2022-01-21 07:15:00|6261.8|6255.8|6261.8|6255.8|6266.8|6260.8|6260|6254|33
1642749600000|2022-01-21 07:20:00|6262.5|6256.5|6264|6258|6264.5|6258.5|6260|6254|21
1642749900000|2022-01-21 07:25:00|6263|6257|6275.5|6269.5|6275.5|6269.5|6262.5|6256.5|72
1642750200000|2022-01-21 07:30:00|6276.5|6270.5|6273|6267|6276.6|6270.6|6270|6264|146
1642750500000|2022-01-21 07:35:00|6272.7|6266.7|6263|6257|6272.7|6266.7|6261|6255|22
1642750800000|2022-01-21 07:40:00|6262.5|6256.5|6266.5|6260.5|6268|6262|6262|6256|8
1642751100000|2022-01-21 07:45:00|6266.2|6260.2|6268.5|6262.5|6269.5|6263.5|6264.5|6258.5|15
1642751400000|2022-01-21 07:50:00|6268.2|6262.2|6266.5|6260.5|6269.5|6263.5|6264.5|6258.5|51
1642751700000|2022-01-21 07:55:00|6267|6261|6266.5|6260.5|6267|6261|6260.7|6254.7|15
1642752000000|2022-01-21 08:00:00|6266|6260|6255|6249|6266|6260|6247|6241|36
1642752300000|2022-01-21 08:05:00|6254.5|6248.5|6256.7|6250.7|6261|6255|6253.5|6247.5|11
1642752600000|2022-01-21 08:10:00|6256.5|6250.5|6246.9|6240.9|6257.5|6251.5|6246.9|6240.9|53
1642752900000|2022-01-21 08:15:00|6246.2|6240.2|6247.9|6241.9|6251.4|6245.4|6245.4|6239.4|22
1642753200000|2022-01-21 08:20:00|6248.4|6242.4|6249.7|6243.7|6250.9|6244.9|6245.9|6239.9|19
1642753500000|2022-01-21 08:25:00|6249.4|6243.4|6248.4|6242.4|6254.4|6248.4|6247.4|6241.4|15
1642753800000|2022-01-21 08:30:00|6247.4|6241.4|6253.4|6247.4|6253.4|6247.4|6245.9|6239.9|9
1642754100000|2022-01-21 08:35:00|6253.7|6247.7|6255.2|6249.2|6259.5|6253.5|6253.7|6247.7|18
1642754400000|2022-01-21 08:40:00|6255|6249|6254.5|6248.5|6258.7|6252.7|6251.7|6245.7|121
1642754700000|2022-01-21 08:45:00|6255|6249|6256.5|6250.5|6259.5|6253.5|6254|6248|19
1642755000000|2022-01-21 08:50:00|6258|6252|6263|6257|6263|6257|6256.5|6250.5|18
1642755300000|2022-01-21 08:55:00|6262.5|6256.5|6267.7|6261.7|6267.7|6261.7|6261.4|6255.4|17
1642755600000|2022-01-21 09:00:00|6267.5|6261.5|6267|6261|6267.7|6261.7|6265|6259|11
1642755900000|2022-01-21 09:05:00|6267.2|6261.2|6256|6250|6270.5|6264.5|6256|6250|45
1642756200000|2022-01-21 09:10:00|6257.2|6251.2|6261|6255|6262|6256|6257.2|6251.2|12
1642756500000|2022-01-21 09:15:00|6260.7|6254.7|6259|6253|6265.5|6259.5|6259|6253|18
1642756800000|2022-01-21 09:20:00|6258.7|6252.7|6262.8|6256.8|6265.5|6259.5|6258.5|6252.5|50
1642757100000|2022-01-21 09:25:00|6263|6257|6261.5|6255.5|6265.5|6259.5|6259.8|6253.8|11
1642757400000|2022-01-21 09:30:00|6261.2|6255.2|6262.5|6256.5|6263|6257|6260.5|6254.5|10
1642757700000|2022-01-21 09:35:00|6262.2|6256.2|6263.5|6257.5|6264.3|6258.3|6259.3|6253.3|32
1642758000000|2022-01-21 09:40:00|6263.3|6257.3|6271.5|6265.5|6273|6267|6260.5|6254.5|29
1642758300000|2022-01-21 09:45:00|6271.1|6265.1|6274|6268|6274|6268|6269.2|6263.2|53
1642758600000|2022-01-21 09:50:00|6273.7|6267.7|6286.5|6280.5|6286.5|6280.5|6270|6264|237
1642758900000|2022-01-21 09:55:00|6286|6280|6296.5|6290.5|6297.5|6291.5|6285.5|6279.5|207
1642759200000|2022-01-21 10:00:00|6296.3|6290.3|6296.5|6290.5|6301|6295|6290.5|6284.5|279
1642759500000|2022-01-21 10:05:00|6296.8|6290.8|6295.5|6289.5|6300.5|6294.5|6295.5|6289.5|23
1642759800000|2022-01-21 10:10:00|6295.2|6289.2|6297.8|6291.8|6299.3|6293.3|6292|6286|50
1642760100000|2022-01-21 10:15:00|6298.3|6292.3|6311|6305|6316.9|6310.9|6297.5|6291.5|183
1642760400000|2022-01-21 10:20:00|6310.8|6304.8|6308.8|6302.8|6313.3|6307.3|6306|6300|28
1642760700000|2022-01-21 10:25:00|6308.5|6302.5|6320.8|6314.8|6321.3|6315.3|6304|6298|36
1642761000000|2022-01-21 10:30:00|6319.8|6313.8|6319.3|6313.3|6322.3|6316.3|6317.3|6311.3|49
1642761300000|2022-01-21 10:35:00|6319.6|6313.6|6320.1|6314.1|6321.3|6315.3|6318.2|6312.2|17
1642761600000|2022-01-21 10:40:00|6320.6|6314.6|6322.1|6316.1|6322.8|6316.8|6319.1|6313.1|62
1642761900000|2022-01-21 10:45:00|6322.6|6316.6|6345.1|6339.1|6350.4|6344.4|6319.5|6313.5|106
1642762200000|2022-01-21 10:50:00|6345.5|6339.5|6345.1|6339.1|6353.1|6347.1|6343.5|6337.5|118
1642762500000|2022-01-21 10:55:00|6344.5|6338.5|6357.9|6351.9|6358.9|6352.9|6344.5|6338.5|84
1642762800000|2022-01-21 11:00:00|6357.6|6351.6|6352.1|6346.1|6360.9|6354.9|6351.1|6345.1|79
1642763100000|2022-01-21 11:05:00|6351.3|6345.3|6345.6|6339.6|6352.9|6346.9|6341.8|6335.8|33
1642763400000|2022-01-21 11:10:00|6345.3|6339.3|6342.5|6336.5|6345.3|6339.3|6338|6332|49
1642763700000|2022-01-21 11:15:00|6342.2|6336.2|6327|6321|6342.2|6336.2|6324.5|6318.5|84
1642764000000|2022-01-21 11:20:00|6325.7|6319.7|6331.5|6325.5|6331.5|6325.5|6325|6319|22
1642764300000|2022-01-21 11:25:00|6329.5|6323.5|6332.2|6326.2|6333|6327|6327.5|6321.5|68
1642764600000|2022-01-21 11:30:00|6332|6326|6327.5|6321.5|6332.7|6326.7|6326|6320|44
1642764900000|2022-01-21 11:35:00|6327|6321|6331|6325|6332|6326|6326.2|6320.2|66
1642765200000|2022-01-21 11:40:00|6330.8|6324.8|6332.5|6326.5|6337.5|6331.5|6327.5|6321.5|100
1642765500000|2022-01-21 11:45:00|6331|6325|6328.5|6322.5|6333.8|6327.8|6326.8|6320.8|26
1642765800000|2022-01-21 11:50:00|6329|6323|6337.5|6331.5|6338|6332|6329|6323|89
1642766100000|2022-01-21 11:55:00|6337.2|6331.2|6339.8|6333.8|6340.3|6334.3|6336|6330|60
1642766400000|2022-01-21 12:00:00|6340|6334|6332|6326|6340.3|6334.3|6330.2|6324.2|59
1642766700000|2022-01-21 12:05:00|6331.5|6325.5|6325.5|6319.5|6331.5|6325.5|6320|6314|132
1642767000000|2022-01-21 12:10:00|6325|6319|6319.5|6313.5|6325|6319|6315|6309|66
1642767300000|2022-01-21 12:15:00|6319.2|6313.2|6324.5|6318.5|6326.2|6320.2|6315|6309|75
1642767600000|2022-01-21 12:20:00|6325|6319|6319|6313|6325|6319|6318.2|6312.2|23
1642767900000|2022-01-21 12:25:00|6317.5|6311.5|6315.5|6309.5|6319|6313|6314.5|6308.5|44
1642768200000|2022-01-21 12:30:00|6316.2|6310.2|6325|6319|6325.5|6319.5|6316|6310|45
1642768500000|2022-01-21 12:35:00|6324.4|6318.4|6327.3|6321.3|6331.3|6325.3|6321.8|6315.8|56
1642768800000|2022-01-21 12:40:00|6327.8|6321.8|6330.5|6324.5|6336.3|6330.3|6327.8|6321.8|76
1642769100000|2022-01-21 12:45:00|6330.3|6324.3|6330|6324|6330.5|6324.5|6327.6|6321.6|50
1642769400000|2022-01-21 12:50:00|6329.7|6323.7|6328.4|6322.4|6333.5|6327.5|6328.4|6322.4|71
1642769700000|2022-01-21 12:55:00|6329|6323|6327.7|6321.7|6330.3|6324.3|6327.6|6321.6|52
1642770000000|2022-01-21 13:00:00|6328.1|6322.1|6323.9|6317.9|6330.4|6324.4|6321.8|6315.8|101
1642770300000|2022-01-21 13:05:00|6325.4|6319.4|6329|6323|6331.3|6325.3|6325.4|6319.4|134
1642770600000|2022-01-21 13:10:00|6328.7|6322.7|6322.4|6316.4|6330|6324|6320.6|6314.6|65
1642770900000|2022-01-21 13:15:00|6322.6|6316.6|6323.2|6317.2|6323.7|6317.7|6321.4|6315.4|34
1642771200000|2022-01-21 13:20:00|6323.5|6317.5|6323.9|6317.9|6333.2|6327.2|6321.1|6315.1|63
1642771500000|2022-01-21 13:25:00|6324.2|6318.2|6321.6|6315.6|6324.6|6318.6|6315.6|6309.6|56
1642771800000|2022-01-21 13:30:00|6321.4|6315.4|6310.4|6304.4|6323.6|6317.6|6308.4|6302.4|148
1642772100000|2022-01-21 13:35:00|6311.9|6305.9|6330.8|6324.8|6331.3|6325.3|6311.9|6305.9|122
1642772400000|2022-01-21 13:40:00|6330.5|6324.5|6333.2|6327.2|6334.7|6328.7|6324.6|6318.6|286
1642775400000|2022-01-21 14:30:00|6331.9|6325.9|6328.9|6322.9|6341|6335|6324.2|6318.2|954
1642775700000|2022-01-21 14:35:00|6327.9|6321.9|6346.8|6340.8|6349.5|6343.5|6324.4|6318.4|554
1642776000000|2022-01-21 14:40:00|6347|6341|6336.9|6330.9|6353|6347|6333.4|6327.4|596
1642776300000|2022-01-21 14:45:00|6335.9|6329.9|6358|6352|6362.8|6356.8|6332.1|6326.1|700
1642776600000|2022-01-21 14:50:00|6359.7|6353.7|6367.5|6361.5|6369.3|6363.3|6351.2|6345.2|518
1642776900000|2022-01-21 14:55:00|6367.2|6361.2|6369.1|6363.1|6373.5|6367.5|6361.7|6355.7|515
1642777200000|2022-01-21 15:00:00|6368.6|6362.6|6370.7|6364.7|6371.2|6365.2|6367.6|6361.6|732
1642777500000|2022-01-21 15:05:00|6371.2|6365.2|6370.1|6364.1|6378.4|6372.4|6367|6361|654
1642777800000|2022-01-21 15:10:00|6370.6|6364.6|6376.1|6370.1|6378.2|6372.2|6368.9|6362.9|500
1642778100000|2022-01-21 15:15:00|6375.8|6369.8|6373.3|6367.3|6376.1|6370.1|6370.6|6364.6|472
1642778400000|2022-01-21 15:20:00|6373|6367|6334.7|6328.7|6374.5|6368.5|6334|6328|1100
1642778700000|2022-01-21 15:25:00|6333.9|6327.9|6304.1|6298.1|6337|6331|6284.1|6278.1|1333
1642779000000|2022-01-21 15:30:00|6305.1|6299.1|6324.6|6318.6|6334.3|6328.3|6285|6277.8|1010
1642779300000|2022-01-21 15:35:00|6323.6|6317.6|6342.6|6336.6|6345.1|6339.1|6323.6|6317.6|486
1642779600000|2022-01-21 15:40:00|6341.4|6335.4|6329.1|6323.1|6352.6|6346.6|6325.1|6319.1|451
1642779900000|2022-01-21 15:45:00|6330.1|6324.1|6339.3|6333.3|6344.1|6338.1|6328.6|6322.6|319
1642780200000|2022-01-21 15:50:00|6339.8|6333.8|6336.6|6330.6|6346.1|6340.1|6335.1|6329.1|307
1642780500000|2022-01-21 15:55:00|6337.1|6331.1|6325.3|6319.3|6338.3|6332.3|6319.6|6313.6|272
1642780800000|2022-01-21 16:00:00|6325.6|6319.6|6323.4|6317.4|6326.1|6320.1|6316.8|6310.8|327
1642781100000|2022-01-21 16:05:00|6324.4|6318.4|6326.6|6320.6|6330.6|6324.6|6322.1|6316.1|255
1642781400000|2022-01-21 16:10:00|6326.1|6320.1|6319.1|6313.1|6329.1|6323.1|6318.8|6312.8|380
1642781700000|2022-01-21 16:15:00|6319.6|6313.6|6329|6323|6332|6326|6313.5|6307.5|345
1642782000000|2022-01-21 16:20:00|6328.7|6322.7|6336|6330|6336.2|6330.2|6325|6319|367
1642782300000|2022-01-21 16:25:00|6333.2|6327.2|6323|6317|6333.5|6327.5|6323|6317|329
1642782600000|2022-01-21 16:30:00|6321|6315|6324|6318|6325.5|6319.5|6316.7|6310.7|219
1642782900000|2022-01-21 16:35:00|6325|6319|6318.8|6312.8|6327.8|6321.8|6314.7|6308.7|243
1642783200000|2022-01-21 16:40:00|6319|6313|6321.5|6315.5|6322.2|6316.2|6314.7|6308.7|120
1642783500000|2022-01-21 16:45:00|6321.2|6315.2|6302|6296|6321.2|6315.2|6298.5|6292.5|374
1642783800000|2022-01-21 16:50:00|6304.5|6298.5|6295|6289|6309|6303|6290.5|6284.5|262
1642784100000|2022-01-21 16:55:00|6294.7|6288.7|6295.5|6289.5|6300.7|6294.7|6287.5|6281.5|405
1642784400000|2022-01-21 17:00:00|6295|6289|6302|6296|6308|6302|6291|6285|284
1642784700000|2022-01-21 17:05:00|6303.5|6297.5|6294|6288|6306.7|6300.7|6293|6287|255
1642785000000|2022-01-21 17:10:00|6294.3|6288.3|6295.1|6289.1|6299|6293|6292.5|6286.5|235
1642785300000|2022-01-21 17:15:00|6295.9|6289.9|6282.1|6276.1|6296.6|6290.6|6282.1|6276.1|194
1642785600000|2022-01-21 17:20:00|6282.6|6276.6|6288.6|6282.6|6298|6292|6282.1|6276.1|231
1642785900000|2022-01-21 17:25:00|6289.1|6283.1|6284.1|6278.1|6297.6|6291.6|6282.1|6276.1|211
1642786200000|2022-01-21 17:30:00|6284.6|6278.6|6295.6|6289.6|6296.6|6290.6|6282.6|6276.6|172
1642786500000|2022-01-21 17:35:00|6296.1|6290.1|6279|6273|6298.4|6292.4|6269.5|6263.5|460
1642786800000|2022-01-21 17:40:00|6277.7|6271.7|6282|6276|6282.7|6276.7|6276.5|6270.5|229
1642787100000|2022-01-21 17:45:00|6282.2|6276.2|6286.5|6280.5|6292.5|6286.5|6282.2|6276.2|343
1642787400000|2022-01-21 17:50:00|6286.8|6280.8|6293.2|6287.2|6300.3|6294.3|6286.8|6280.8|217
1642787700000|2022-01-21 17:55:00|6293.5|6287.5|6297.2|6291.2|6298.5|6292.5|6293|6287|175
1642788000000|2022-01-21 18:00:00|6297.5|6291.5|6295.2|6289.2|6299.5|6293.5|6293.3|6287.3|116
1642788300000|2022-01-21 18:05:00|6295|6289|6286.7|6280.7|6296.5|6290.5|6283.4|6277.4|274
1642788600000|2022-01-21 18:10:00|6287.4|6281.4|6296.4|6290.4|6296.9|6290.9|6287.4|6281.4|309
1642788900000|2022-01-21 18:15:00|6295.9|6289.9|6296.2|6290.2|6300.7|6294.7|6293.6|6287.6|240
1642789200000|2022-01-21 18:20:00|6295.3|6289.3|6295.2|6289.2|6296.7|6290.7|6292.2|6286.2|117
1642789500000|2022-01-21 18:25:00|6295.4|6289.4|6296.2|6290.2|6299.4|6293.4|6294.7|6288.7|81
1642789800000|2022-01-21 18:30:00|6295.9|6289.9|6304.7|6298.7|6308.7|6302.7|6294.7|6288.7|207
1642790100000|2022-01-21 18:35:00|6305|6299|6323.5|6317.5|6327|6321|6303.7|6297.7|265
1642790400000|2022-01-21 18:40:00|6323.7|6317.7|6312|6306|6328.6|6322.6|6309|6303|344
1642790700000|2022-01-21 18:45:00|6311.7|6305.7|6304.8|6298.8|6315.2|6309.2|6300.2|6294.2|154
1642791000000|2022-01-21 18:50:00|6305|6299|6299.5|6293.5|6307.5|6301.5|6299.5|6293.5|158
1642791300000|2022-01-21 18:55:00|6298.7|6292.7|6288.6|6282.6|6302.3|6296.3|6282.6|6276.6|391
1642791600000|2022-01-21 19:00:00|6288.1|6282.1|6296.5|6290.5|6302.3|6296.3|6287.6|6281.6|604
1642791900000|2022-01-21 19:05:00|6295.1|6289.1|6302.5|6296.5|6312.7|6306.7|6295.1|6289.1|442
1642792200000|2022-01-21 19:10:00|6302.2|6296.2|6297.2|6291.2|6313.2|6307.2|6296.9|6290.9|1096
1642792500000|2022-01-21 19:15:00|6296.9|6290.9|6297.3|6287.3|6300.6|6294.6|6286.7|6280.7|646
1642986000000|2022-01-24 01:00:00|6279|6273|6309|6303|6332.5|6326.5|6279|6273|334
1642986300000|2022-01-24 01:05:00|6311.3|6305.3|6283.5|6277.5|6312.5|6306.5|6283.5|6277.5|103
1642986600000|2022-01-24 01:10:00|6283.7|6277.7|6286|6280|6286|6280|6276.5|6270.5|75
1642986900000|2022-01-24 01:15:00|6286.5|6280.5|6298|6292|6298|6292|6286.5|6280.5|58
1642987200000|2022-01-24 01:20:00|6297.8|6291.8|6299.5|6293.5|6312.3|6306.3|6294.8|6288.8|54
1642987500000|2022-01-24 01:25:00|6300|6294|6302|6296|6309.5|6303.5|6295.8|6289.8|35
1642987800000|2022-01-24 01:30:00|6302.3|6296.3|6305.5|6299.5|6308|6302|6300.3|6294.3|35
1642988100000|2022-01-24 01:35:00|6305.8|6299.8|6306.5|6300.5|6309|6303|6304|6298|24
1642988400000|2022-01-24 01:40:00|6307|6301|6310.5|6304.5|6312.8|6306.8|6306.3|6300.3|55
1642988700000|2022-01-24 01:45:00|6311|6305|6311.5|6305.5|6313.3|6307.3|6306.5|6300.5|58
1642989000000|2022-01-24 01:50:00|6311|6305|6314.8|6308.8|6315.5|6309.5|6311|6305|20
1642989300000|2022-01-24 01:55:00|6315.3|6309.3|6323.5|6317.5|6324.8|6318.8|6315.3|6309.3|33
1642989600000|2022-01-24 02:00:00|6323.3|6317.3|6320.5|6314.5|6329.5|6323.5|6318.1|6312.1|37
1642989900000|2022-01-24 02:05:00|6320.8|6314.8|6315.3|6309.3|6320.8|6314.8|6315.3|6309.3|16
1642990200000|2022-01-24 02:10:00|6315.5|6309.5|6311|6305|6316|6310|6309.5|6303.5|25
1642990500000|2022-01-24 02:15:00|6311.3|6305.3|6313|6307|6313|6307|6311.3|6305.3|1
1642990800000|2022-01-24 02:20:00|6313.8|6307.8|6323.8|6317.8|6323.8|6317.8|6312.8|6306.8|14
1642991100000|2022-01-24 02:25:00|6323.3|6317.3|6323|6317|6324.5|6318.5|6322.3|6316.3|35
1642991400000|2022-01-24 02:30:00|6322.5|6316.5|6324.8|6318.8|6328|6322|6322|6316|15
1642991700000|2022-01-24 02:35:00|6325.8|6319.8|6333|6327|6338|6332|6324.5|6318.5|52
1642992000000|2022-01-24 02:40:00|6333.3|6327.3|6337.3|6331.3|6337.5|6331.5|6332.5|6326.5|32
1642992300000|2022-01-24 02:45:00|6337|6331|6329.3|6323.3|6337.5|6331.5|6328.3|6322.3|28
1642992600000|2022-01-24 02:50:00|6327.3|6321.3|6324.3|6318.3|6329.5|6323.5|6323.5|6317.5|28
1642992900000|2022-01-24 02:55:00|6324.5|6318.5|6326|6320|6328.8|6322.8|6324.5|6318.5|28
1642993200000|2022-01-24 03:00:00|6325.5|6319.5|6323|6317|6331.5|6325.5|6319|6313|94
1642993500000|2022-01-24 03:05:00|6322.5|6316.5|6325.2|6319.2|6327.3|6321.3|6322|6316|14
1642993800000|2022-01-24 03:10:00|6324.7|6318.7|6319.5|6313.5|6325.2|6319.2|6319.5|6313.5|9
1642994100000|2022-01-24 03:15:00|6319.7|6313.7|6314.7|6308.7|6321.5|6315.5|6314.7|6308.7|10
1642994400000|2022-01-24 03:20:00|6315|6309|6316|6310|6316.5|6310.5|6312|6306|8
1642994700000|2022-01-24 03:25:00|6316.3|6310.3|6318|6312|6318.3|6312.3|6314.7|6308.7|14
1642995000000|2022-01-24 03:30:00|6317.5|6311.5|6316|6310|6318.3|6312.3|6311.5|6305.5|22
1642995300000|2022-01-24 03:35:00|6315.5|6309.5|6318|6312|6318|6312|6314.5|6308.5|12
1642995600000|2022-01-24 03:40:00|6318.8|6312.8|6314.5|6308.5|6318.8|6312.8|6314.5|6308.5|6
1642995900000|2022-01-24 03:45:00|6314|6308|6314|6308|6315.8|6309.8|6312.8|6306.8|11
1642996200000|2022-01-24 03:50:00|6314.5|6308.5|6313.8|6307.8|6315.5|6309.5|6312.5|6306.5|4
1642996500000|2022-01-24 03:55:00|6314|6308|6312.5|6306.5|6314|6308|6311.3|6305.3|6
1642996800000|2022-01-24 04:00:00|6313|6307|6313.8|6307.8|6315.5|6309.5|6311.8|6305.8|4
1642997100000|2022-01-24 04:05:00|6314.5|6308.5|6314|6308|6315.5|6309.5|6313.3|6307.3|3
1642997400000|2022-01-24 04:10:00|6314.5|6308.5|6317|6311|6317.3|6311.3|6314|6308|10
1642997700000|2022-01-24 04:15:00|6317.3|6311.3|6315.5|6309.5|6318|6312|6315.5|6309.5|1
1642998000000|2022-01-24 04:20:00|6315.3|6309.3|6314.5|6308.5|6315.5|6309.5|6314|6308|1
1642998300000|2022-01-24 04:25:00|6315|6309|6316.5|6310.5|6316.5|6310.5|6313.5|6307.5|2
1642998600000|2022-01-24 04:30:00|6317|6311|6314|6308|6317|6311|6313.5|6307.5|12
1642998900000|2022-01-24 04:35:00|6313.8|6307.8|6314.8|6308.8|6314.8|6308.8|6313.5|6307.5|1
1642999200000|2022-01-24 04:40:00|6314.3|6308.3|6314|6308|6314.3|6308.3|6313|6307|3
1642999500000|2022-01-24 04:45:00|6313|6307|6314|6308|6314|6308|6312.3|6306.3|2
1642999800000|2022-01-24 04:50:00|6313|6307|6313|6307|6313|6307|6312.5|6306.5|2
1643000100000|2022-01-24 04:55:00|6312.3|6306.3|6311|6305|6313.5|6307.5|6311|6305|4
1643000400000|2022-01-24 05:00:00|6313|6307|6314|6308|6314.3|6308.3|6311.5|6305.5|6
1643000700000|2022-01-24 05:05:00|6312.8|6306.8|6311.5|6305.5|6314|6308|6311.5|6305.5|3
1643001000000|2022-01-24 05:10:00|6312.5|6306.5|6311.5|6305.5|6313|6307|6311.3|6305.3|0
1643001300000|2022-01-24 05:15:00|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|0
1643001600000|2022-01-24 05:20:00|||||||||1
1643001900000|2022-01-24 05:25:00|6311.3|6305.3|6317|6311|6317|6311|6311.3|6305.3|10
1643002200000|2022-01-24 05:30:00|6317.3|6311.3|6318.5|6312.5|6322.8|6316.8|6317.3|6311.3|12
1643002500000|2022-01-24 05:35:00|6318.8|6312.8|6315|6309|6319.8|6313.8|6313|6307|8
1643002800000|2022-01-24 05:40:00|6315.3|6309.3|6315.3|6309.3|6315.8|6309.8|6313.3|6307.3|3
1643003100000|2022-01-24 05:45:00|6315.8|6309.8|6319.5|6313.5|6321.3|6315.3|6315.8|6309.8|1
1643003400000|2022-01-24 05:50:00|6319.8|6313.8|6320.5|6314.5|6321.5|6315.5|6319.8|6313.8|0
1643003700000|2022-01-24 05:55:00|6319.5|6313.5|6325.8|6319.8|6326.5|6320.5|6319.5|6313.5|5
1643004000000|2022-01-24 06:00:00|6325.5|6319.5|6317|6311|6325.8|6319.8|6315.5|6309.5|25
1643004300000|2022-01-24 06:05:00|6317.5|6311.5|6321.8|6315.8|6323.8|6317.8|6313.3|6307.3|81
1643004600000|2022-01-24 06:10:00|6325|6319|6328|6322|6328|6322|6321|6315|100
1643004900000|2022-01-24 06:15:00|6326.5|6320.5|6313.5|6307.5|6326.5|6320.5|6313.5|6307.5|31
1643005200000|2022-01-24 06:20:00|6314|6308|6311.8|6305.8|6315|6309|6311|6305|18
1643005500000|2022-01-24 06:25:00|6312.1|6306.1|6305.5|6299.5|6312.8|6306.8|6298.7|6292.7|42
1643005800000|2022-01-24 06:30:00|6305.3|6299.3|6306|6300|6306.8|6300.8|6299.5|6293.5|41
1643006100000|2022-01-24 06:35:00|6306.3|6300.3|6311|6305|6312.8|6306.8|6306|6300|29
1643006400000|2022-01-24 06:40:00|6307.8|6301.8|6298|6292|6307.8|6301.8|6298|6292|57
1643006700000|2022-01-24 06:45:00|6297.3|6291.3|6294|6288|6299.3|6293.3|6293|6287|9
1643007000000|2022-01-24 06:50:00|6294.3|6288.3|6293.5|6287.5|6300.2|6294.2|6291|6285|48
1643007300000|2022-01-24 06:55:00|6294|6288|6289|6283|6294|6288|6288|6282|19
1643007600000|2022-01-24 07:00:00|6290|6284|6263.2|6257.2|6290|6284|6262.7|6256.7|89
1643007900000|2022-01-24 07:05:00|6262.4|6256.4|6265.4|6259.4|6265.4|6259.4|6260.2|6254.2|64
1643008200000|2022-01-24 07:10:00|6264.4|6258.4|6265.9|6259.9|6270.4|6264.4|6264.4|6258.4|115
1643008500000|2022-01-24 07:15:00|6265.4|6259.4|6265.4|6259.4|6265.9|6259.9|6264.9|6258.9|5
1643008800000|2022-01-24 07:20:00|6264.9|6258.9|6268.2|6262.2|6268.4|6262.4|6263.9|6257.9|25
1643009100000|2022-01-24 07:25:00|6267.9|6261.9|6267.9|6261.9|6270.4|6264.4|6265.4|6259.4|73
1643009400000|2022-01-24 07:30:00|6266.7|6260.7|6276.9|6270.9|6278.4|6272.4|6266.4|6260.4|24
1643009700000|2022-01-24 07:35:00|6275.4|6269.4|6277.5|6271.5|6278.4|6272.4|6275.4|6269.4|32
1643010000000|2022-01-24 07:40:00|6277|6271|6279|6273|6280.2|6274.2|6276|6270|16
1643010300000|2022-01-24 07:45:00|6278.7|6272.7|6278.2|6272.2|6278.7|6272.7|6276.5|6270.5|4
1643010600000|2022-01-24 07:50:00|6277|6271|6277.2|6271.2|6278|6272|6276.2|6270.2|23
1643010900000|2022-01-24 07:55:00|6276.7|6270.7|6277.2|6271.2|6278|6272|6275.2|6269.2|18
1643011200000|2022-01-24 08:00:00|6277|6271|6275.5|6269.5|6278.5|6272.5|6266|6260|50
1643011500000|2022-01-24 08:05:00|6276|6270|6274.5|6268.5|6277|6271|6269|6263|11
1643011800000|2022-01-24 08:10:00|6273.5|6267.5|6276|6270|6280.5|6274.5|6272.5|6266.5|13
1643012100000|2022-01-24 08:15:00|6275.7|6269.7|6271.7|6265.7|6278.2|6272.2|6270.5|6264.5|31
1643012400000|2022-01-24 08:20:00|6271.5|6265.5|6269.7|6263.7|6272.2|6266.2|6268.2|6262.2|13
1643012700000|2022-01-24 08:25:00|6269.8|6263.8|6270.8|6264.8|6273.3|6267.3|6269.8|6263.8|10
1643013000000|2022-01-24 08:30:00|6271.8|6265.8|6276.2|6270.2|6280.3|6274.3|6271.8|6265.8|24
1643013300000|2022-01-24 08:35:00|6275.5|6269.5|6272.5|6266.5|6278|6272|6270.5|6264.5|7
1643013600000|2022-01-24 08:40:00|6272.8|6266.8|6271.5|6265.5|6274.2|6268.2|6270|6264|42
1643013900000|2022-01-24 08:45:00|6270.2|6264.2|6269.4|6263.4|6272.7|6266.7|6268.7|6262.7|24
1643014200000|2022-01-24 08:50:00|6268.9|6262.9|6269.4|6263.4|6271.4|6265.4|6267.9|6261.9|11
1643014500000|2022-01-24 08:55:00|6269.2|6263.2|6263.6|6257.6|6269.2|6263.2|6255.7|6249.7|107
1643014800000|2022-01-24 09:00:00|6263.4|6257.4|6274.9|6268.9|6274.9|6268.9|6260.6|6254.6|41
1643015100000|2022-01-24 09:05:00|6274.7|6268.7|6270.9|6264.9|6276.4|6270.4|6268.9|6262.9|13
1643015400000|2022-01-24 09:10:00|6270.7|6264.7|6274.5|6268.5|6275|6269|6269.4|6263.4|30
1643015700000|2022-01-24 09:15:00|6274|6268|6271.7|6265.7|6274|6268|6270.7|6264.7|4
1643016000000|2022-01-24 09:20:00|6272.5|6266.5|6264.5|6258.5|6272.7|6266.7|6262.7|6256.7|67
1643016300000|2022-01-24 09:25:00|6265.7|6259.7|6276.2|6270.2|6276.7|6270.7|6265.5|6259.5|21
1643016600000|2022-01-24 09:30:00|6276|6270|6271|6265|6276.2|6270.2|6268.4|6262.4|7
1643016900000|2022-01-24 09:35:00|6270.7|6264.7|6271|6265|6276.5|6270.5|6270|6264|39
1643017200000|2022-01-24 09:40:00|6270.5|6264.5|6264|6258|6271|6265|6259.2|6253.2|36
1643017500000|2022-01-24 09:45:00|6264.5|6258.5|6268.7|6262.7|6268.7|6262.7|6262|6256|8
1643017800000|2022-01-24 09:50:00|6269|6263|6269.7|6263.7|6274|6268|6267.7|6261.7|14
1643018100000|2022-01-24 09:55:00|6270.7|6264.7|6266.5|6260.5|6270.7|6264.7|6261.7|6255.7|45
1643018400000|2022-01-24 10:00:00|6265.9|6259.9|6269.2|6263.2|6272.8|6266.8|6265.2|6259.2|36
1643018700000|2022-01-24 10:05:00|6269.5|6263.5|6261.5|6255.5|6269.5|6263.5|6261.5|6255.5|25
1643019000000|2022-01-24 10:10:00|6261|6255|6253.9|6247.9|6261|6255|6253.7|6247.7|115
1643019300000|2022-01-24 10:15:00|6255.2|6249.2|6249.7|6243.7|6256.5|6250.5|6248.2|6242.2|51
1643019600000|2022-01-24 10:20:00|6249.5|6243.5|6242.7|6236.7|6252.5|6246.5|6242.4|6236.4|59
1643019900000|2022-01-24 10:25:00|6242.2|6236.2|6243.4|6237.4|6247.2|6241.2|6241.7|6235.7|35
1643020200000|2022-01-24 10:30:00|6243.2|6237.2|6244.9|6238.9|6250.2|6244.2|6242.7|6236.7|57
1643020500000|2022-01-24 10:35:00|6244.4|6238.4|6239.4|6233.4|6246.4|6240.4|6239.1|6233.1|63
1643020800000|2022-01-24 10:40:00|6239.1|6233.1|6227.1|6221.1|6239.4|6233.4|6222.4|6216.4|158
1643021100000|2022-01-24 10:45:00|6226.6|6220.6|6228.4|6222.4|6233.4|6227.4|6226.4|6220.4|20
1643021400000|2022-01-24 10:50:00|6228.1|6222.1|6235.9|6229.9|6237.4|6231.4|6227.9|6221.9|46
1643021700000|2022-01-24 10:55:00|6235.4|6229.4|6243.2|6237.2|6244.2|6238.2|6234.4|6228.4|28
1643022000000|2022-01-24 11:00:00|6243.7|6237.7|6241.4|6235.4|6246.2|6240.2|6241.2|6235.2|6
1643022300000|2022-01-24 11:05:00|6241.2|6235.2|6245.9|6239.9|6246.4|6240.4|6239.2|6233.2|25
1643022600000|2022-01-24 11:10:00|6246.4|6240.4|6250.4|6244.4|6251.4|6245.4|6245.9|6239.9|7
1643022900000|2022-01-24 11:15:00|6250.7|6244.7|6246.7|6240.7|6251.9|6245.9|6245.2|6239.2|18
1643023200000|2022-01-24 11:20:00|6246.2|6240.2|6247.7|6241.7|6249.9|6243.9|6246.2|6240.2|12
1643023500000|2022-01-24 11:25:00|6247.9|6241.9|6237.4|6231.4|6248.4|6242.4|6235.9|6229.9|8
1643023800000|2022-01-24 11:30:00|6237.9|6231.9|6240.7|6234.7|6240.7|6234.7|6233.4|6227.4|9
1643024100000|2022-01-24 11:35:00|6241.2|6235.2|6242.7|6236.7|6242.9|6236.9|6239.7|6233.7|6
1643024400000|2022-01-24 11:40:00|6242.9|6236.9|6244.4|6238.4|6249.2|6243.2|6242.9|6236.9|18
1643024700000|2022-01-24 11:45:00|6243.9|6237.9|6247.4|6241.4|6248.9|6242.9|6243.9|6237.9|20
1643025000000|2022-01-24 11:50:00|6246.9|6240.9|6253.7|6247.7|6254.4|6248.4|6246.9|6240.9|10
1643025300000|2022-01-24 11:55:00|6253.9|6247.9|6251.4|6245.4|6253.9|6247.9|6246.9|6240.9|14
1643025600000|2022-01-24 12:00:00|6252.9|6246.9|6245.9|6239.9|6252.9|6246.9|6242.2|6236.2|22
1643025900000|2022-01-24 12:05:00|6246.4|6240.4|6243.4|6237.4|6247.2|6241.2|6241.4|6235.4|5
1643026200000|2022-01-24 12:10:00|6243.2|6237.2|6247.4|6241.4|6247.4|6241.4|6242.4|6236.4|16
1643026500000|2022-01-24 12:15:00|6249.2|6243.2|6250|6244|6253|6247|6249|6243|11
1643026800000|2022-01-24 12:20:00|6250.7|6244.7|6249.7|6243.7|6250.7|6244.7|6246.2|6240.2|27
1643027100000|2022-01-24 12:25:00|6249|6243|6250.9|6244.9|6252.2|6246.2|6247.4|6241.4|12
1643027400000|2022-01-24 12:30:00|6251.4|6245.4|6248.7|6242.7|6253.7|6247.7|6245.7|6239.7|19
1643027700000|2022-01-24 12:35:00|6248.4|6242.4|6244.9|6238.9|6248.7|6242.7|6243.4|6237.4|121
1643028000000|2022-01-24 12:40:00|6244.4|6238.4|6243.4|6237.4|6244.9|6238.9|6242.9|6236.9|3
1643028300000|2022-01-24 12:45:00|6242.7|6236.7|6247.9|6241.9|6249.4|6243.4|6242.7|6236.7|64
1643028600000|2022-01-24 12:50:00|6247.2|6241.2|6244.9|6238.9|6247.2|6241.2|6243.2|6237.2|15
1643028900000|2022-01-24 12:55:00|6245.9|6239.9|6243.7|6237.7|6245.9|6239.9|6242.9|6236.9|33
1643029200000|2022-01-24 13:00:00|6243.9|6237.9|6231.2|6225.2|6245.4|6239.4|6229.2|6223.2|113
1643029500000|2022-01-24 13:05:00|6234.9|6228.9|6243.9|6237.9|6244.7|6238.7|6232.9|6226.9|157
1643029800000|2022-01-24 13:10:00|6243.5|6237.5|6238.9|6232.9|6243.7|6237.7|6238.2|6232.2|46
1643030100000|2022-01-24 13:15:00|6238.4|6232.4|6231.9|6225.9|6239.9|6233.9|6228.2|6222.2|58
1643030400000|2022-01-24 13:20:00|6231.4|6225.4|6222.4|6216.4|6232.9|6226.9|6219.9|6213.9|79
1643030700000|2022-01-24 13:25:00|6221.4|6215.4|6223.7|6217.7|6224.9|6218.9|6219.7|6213.7|57
1643031000000|2022-01-24 13:30:00|6223.4|6217.4|6223.5|6217.5|6232|6226|6220.5|6214.5|100
1643031300000|2022-01-24 13:35:00|6225|6219|6216.2|6210.2|6225|6219|6213.5|6207.5|449
1643031600000|2022-01-24 13:40:00|6216|6210|6209|6203|6217.2|6211.2|6206.2|6200.2|218
1643034600000|2022-01-24 14:30:00|6192|6186|6243|6237|6245|6239|6192|6186|1867
1643034900000|2022-01-24 14:35:00|6242|6236|6261.6|6255.6|6264.6|6258.6|6227.5|6221.5|796
1643035200000|2022-01-24 14:40:00|6261.8|6255.8|6260.4|6254.4|6269.1|6263.1|6256.1|6250.1|1029
1643035500000|2022-01-24 14:45:00|6260.6|6254.6|6234.3|6228.3|6267.1|6261.1|6224.8|6218.8|841
1643035800000|2022-01-24 14:50:00|6236.1|6230.1|6223.5|6217.5|6236.1|6230.1|6217.5|6211.5|588
1643036100000|2022-01-24 14:55:00|6223.3|6217.3|6215|6209|6236.3|6230.3|6210.3|6204.3|330
1643036400000|2022-01-24 15:00:00|6216.3|6210.3|6192|6186|6225|6219|6190.5|6184.5|452
1643036700000|2022-01-24 15:05:00|6191.3|6185.3|6187.5|6181.5|6192.9|6186.9|6186.5|6180.5|397
1643037000000|2022-01-24 15:10:00|6184.7|6178.7|6196|6190|6199|6193|6184.7|6178.7|914
1643037300000|2022-01-24 15:15:00|6198.9|6192.9|6199|6193|6200.5|6194.5|6196.8|6190.8|798
1643037600000|2022-01-24 15:20:00|6200|6194|6224.1|6218.1|6224.6|6218.6|6199.1|6193.1|435
1643037900000|2022-01-24 15:25:00|6226.9|6220.9|6235.1|6229.1|6237.6|6231.6|6222.8|6216.8|532
1643038200000|2022-01-24 15:30:00|6217.4|6211.4|6239.1|6233.1|6248.1|6242.1|6216.9|6210.9|1428
1643038500000|2022-01-24 15:35:00|6238.6|6232.6|6226.1|6220.1|6244.6|6238.6|6225.1|6219.1|370
1643038800000|2022-01-24 15:40:00|6224.3|6218.3|6237.1|6231.1|6239.6|6233.6|6223.1|6217.1|205
1643039100000|2022-01-24 15:45:00|6233.9|6227.9|6234.6|6228.6|6235.9|6229.9|6225.1|6219.1|394
1643039400000|2022-01-24 15:50:00|6235.1|6229.1|6237.6|6231.6|6237.6|6231.6|6229.2|6223.2|10
1643039700000|2022-01-24 15:55:00|6236.5|6230.5|6230.6|6224.6|6238.1|6232.1|6228.1|6222.1|565
1643040000000|2022-01-24 16:00:00|6230.3|6224.3|6209.1|6203.1|6230.4|6224.4|6209.1|6203.1|222
1643040300000|2022-01-24 16:05:00|6209.4|6203.4|6200.1|6194.1|6209.4|6203.4|6195.6|6189.6|244
1643040600000|2022-01-24 16:10:00|6198.1|6192.1|6192.6|6186.6|6200.1|6194.1|6190.3|6184.3|304
1643040900000|2022-01-24 16:15:00|6193.1|6187.1|6197.1|6191.1|6200.1|6194.1|6190.3|6184.3|248
1643041200000|2022-01-24 16:20:00|6196.8|6190.8|6196.6|6190.6|6200.1|6194.1|6192.8|6186.8|83
1643041500000|2022-01-24 16:25:00|6197.1|6191.1|6199.1|6193.1|6199.6|6193.6|6193.1|6187.1|332
1643041800000|2022-01-24 16:30:00|6198.6|6192.6|6202.6|6196.6|6209.6|6203.6|6198.1|6192.1|188
1643042100000|2022-01-24 16:35:00|6203.1|6197.1|6191.6|6185.6|6209.6|6203.6|6188.6|6182.6|365
1643042400000|2022-01-24 16:40:00|6190.9|6184.9|6188.6|6182.6|6191.1|6185.1|6185.6|6179.6|182
1643042700000|2022-01-24 16:45:00|6187.9|6181.9|6145.1|6139.1|6188.6|6182.6|6140.6|6134.6|1097
1643043000000|2022-01-24 16:50:00|6144.8|6138.8|6173.1|6167.1|6175.3|6169.3|6143.1|6137.1|401
1643043300000|2022-01-24 16:55:00|6174.1|6168.1|6166.5|6160.5|6181.6|6175.6|6161.5|6155.5|240
1643043600000|2022-01-24 17:00:00|6164.5|6158.5|6153.5|6147.5|6164.5|6158.5|6151.5|6145.5|351
1643043900000|2022-01-24 17:05:00|6154.3|6148.3|6157.5|6151.5|6162.5|6156.5|6150.5|6144.5|398
1643044200000|2022-01-24 17:10:00|6157.7|6151.7|6144.2|6138.2|6158|6152|6143.5|6137.5|407
1643044500000|2022-01-24 17:15:00|6144|6138|6140|6134|6145.5|6139.5|6130.5|6124.5|344
1643044800000|2022-01-24 17:20:00|6139.5|6133.5|6141.8|6135.8|6155.3|6149.3|6138.7|6132.7|231
1643045100000|2022-01-24 17:25:00|6142|6136|6158|6152|6162.3|6156.3|6138.7|6132.7|237
1643045400000|2022-01-24 17:30:00|6157.8|6151.8|6162.8|6156.8|6162.8|6156.8|6154.5|6148.5|123
1643045700000|2022-01-24 17:35:00|6161.7|6155.7|6154|6148|6162.2|6156.2|6150|6144|186
1643046000000|2022-01-24 17:40:00|6153.8|6147.8|6171|6165|6171|6165|6153.5|6147.5|345
1643046300000|2022-01-24 17:45:00|6171.5|6165.5|6173.1|6167.1|6176.6|6170.6|6168.6|6162.6|324
1643046600000|2022-01-24 17:50:00|6172.6|6166.6|6181.8|6175.8|6188.1|6182.1|6170.1|6164.1|381
1643046900000|2022-01-24 17:55:00|6183.1|6177.1|6181.6|6175.6|6188.6|6182.6|6176.6|6170.6|334
1643047200000|2022-01-24 18:00:00|6182.1|6176.1|6187.1|6181.1|6194.8|6188.8|6179.3|6173.3|432
1643047500000|2022-01-24 18:05:00|6188.1|6182.1|6192.6|6186.6|6196.1|6190.1|6183.6|6177.6|234
1643047800000|2022-01-24 18:10:00|6193.1|6187.1|6205.6|6199.6|6207.1|6201.1|6188.1|6182.1|214
1643048100000|2022-01-24 18:15:00|6206.1|6200.1|6196.3|6190.3|6207.8|6201.8|6194.1|6188.1|172
1643048400000|2022-01-24 18:20:00|6196|6190|6186.3|6180.3|6196|6190|6185.5|6179.5|151
1643048700000|2022-01-24 18:25:00|6187.1|6181.1|6183|6177|6190.6|6184.6|6182.5|6176.5|109
1643049000000|2022-01-24 18:30:00|6182.8|6176.8|6205.1|6199.1|6207.3|6201.3|6182.5|6176.5|215
1643049300000|2022-01-24 18:35:00|6205.6|6199.6|6196.1|6190.1|6206.6|6200.6|6195|6189|121
1643049600000|2022-01-24 18:40:00|6195.8|6189.8|6197.8|6191.8|6200.1|6194.1|6192.8|6186.8|130
1643049900000|2022-01-24 18:45:00|6199.1|6193.1|6202.6|6196.6|6209.4|6203.4|6197.8|6191.8|294
1643050200000|2022-01-24 18:50:00|6202.8|6196.8|6204.6|6198.6|6204.8|6198.8|6196.1|6190.1|263
1643050500000|2022-01-24 18:55:00|6204.1|6198.1|6208.4|6202.4|6208.4|6202.4|6196.9|6190.9|359
1643050800000|2022-01-24 19:00:00|6208.9|6202.9|6209.1|6203.1|6216.4|6210.4|6207.9|6201.9|405
1643051100000|2022-01-24 19:05:00|6208.9|6202.9|6208.9|6202.9|6212.4|6206.4|6205.6|6199.6|645
1643051400000|2022-01-24 19:10:00|6209.7|6203.7|6204.9|6198.9|6213.4|6207.4|6197.4|6191.4|1284
1643051700000|2022-01-24 19:15:00|6204.4|6198.4|6195.9|6189.9|6204.9|6198.9|6194.9|6188.9|572
1643072400000|2022-01-25 01:00:00|6222.1|6216.1|6210.1|6204.1|6224|6216.1|6207.1|6201.1|246
1643072700000|2022-01-25 01:05:00|6211.1|6205.1|6223.6|6217.6|6227.6|6221.6|6211.1|6205.1|76
1643073000000|2022-01-25 01:10:00|6224.1|6218.1|6225.4|6219.4|6228.1|6222.1|6221.1|6215.1|33
1643073300000|2022-01-25 01:15:00|6225.9|6219.9|6233.1|6227.1|6239.1|6233.1|6225.9|6219.9|54
1643073600000|2022-01-25 01:20:00|6233.4|6227.4|6233.1|6227.1|6236.6|6230.6|6231.4|6225.4|37
1643073900000|2022-01-25 01:25:00|6233.4|6227.4|6236.6|6230.6|6238.6|6232.6|6230.4|6224.4|36
1643074200000|2022-01-25 01:30:00|6236.4|6230.4|6230.4|6224.4|6237.6|6231.6|6223.1|6217.1|77
1643074500000|2022-01-25 01:35:00|6230.9|6224.9|6226.6|6220.6|6230.9|6224.9|6226.6|6220.6|41
1643074800000|2022-01-25 01:40:00|6227.6|6221.6|6226.1|6220.1|6228.1|6222.1|6220.6|6214.6|59
1643075100000|2022-01-25 01:45:00|6225.6|6219.6|6232.4|6226.4|6232.7|6226.7|6222.6|6216.6|12
1643075400000|2022-01-25 01:50:00|6232.9|6226.9|6228.1|6222.1|6237.1|6231.1|6225.6|6219.6|19
1643075700000|2022-01-25 01:55:00|6227.6|6221.6|6224.6|6218.6|6227.6|6221.6|6222.6|6216.6|13
1643076000000|2022-01-25 02:00:00|6224.1|6218.1|6226.9|6220.9|6228.9|6222.9|6223.6|6217.6|8
1643076300000|2022-01-25 02:05:00|6226.6|6220.6|6229.1|6223.1|6231.1|6225.1|6226.6|6220.6|22
1643076600000|2022-01-25 02:10:00|6227.9|6221.9|6229.6|6223.6|6231.1|6225.1|6227.9|6221.9|17
1643076900000|2022-01-25 02:15:00|6230.1|6224.1|6230.6|6224.6|6230.9|6224.9|6229.6|6223.6|12
1643077200000|2022-01-25 02:20:00|6229.9|6223.9|6228.6|6222.6|6231.2|6225.2|6228.1|6222.1|6
1643077500000|2022-01-25 02:25:00|6229.1|6223.1|6230.1|6224.1|6232.4|6226.4|6228.1|6222.1|32
1643077800000|2022-01-25 02:30:00|6229.6|6223.6|6237.6|6231.6|6237.6|6231.6|6229.6|6223.6|26
1643078100000|2022-01-25 02:35:00|6237.1|6231.1|6237.6|6231.6|6239.6|6233.6|6235.1|6229.1|10
1643078400000|2022-01-25 02:40:00|6237.4|6231.4|6233.9|6227.9|6238.6|6232.6|6233.9|6227.9|4
1643078700000|2022-01-25 02:45:00|6234.1|6228.1|6236.6|6230.6|6238.6|6232.6|6233.1|6227.1|4
1643079000000|2022-01-25 02:50:00|6236.4|6230.4|6239.1|6233.1|6239.1|6233.1|6235.6|6229.6|4
1643079300000|2022-01-25 02:55:00|6238.6|6232.6|6244.2|6238.2|6247.2|6241.2|6238.1|6232.1|108
1643079600000|2022-01-25 03:00:00|6243.7|6237.7|6239.7|6233.7|6246.2|6240.2|6239.7|6233.7|31
1643079900000|2022-01-25 03:05:00|6239.9|6233.9|6232.2|6226.2|6241.2|6235.2|6231.7|6225.7|8
1643080200000|2022-01-25 03:10:00|6232.7|6226.7|6232.9|6226.9|6240.4|6234.4|6230.7|6224.7|37
1643080500000|2022-01-25 03:15:00|6233.4|6227.4|6230.4|6224.4|6236.4|6230.4|6228.2|6222.2|20
1643080800000|2022-01-25 03:20:00|6231.4|6225.4|6233.9|6227.9|6236.9|6230.9|6229.9|6223.9|15
1643081100000|2022-01-25 03:25:00|6233.7|6227.7|6229.2|6223.2|6233.7|6227.7|6229.2|6223.2|3
1643081400000|2022-01-25 03:30:00|6229.4|6223.4|6223.9|6217.9|6230.7|6224.7|6221.2|6215.2|9
1643081700000|2022-01-25 03:35:00|6221.9|6215.9|6218.7|6212.7|6224.7|6218.7|6218.7|6212.7|17
1643082000000|2022-01-25 03:40:00|6220.7|6214.7|6222.2|6216.2|6222.2|6216.2|6212.6|6206.6|21
1643082300000|2022-01-25 03:45:00|6221.9|6215.9|6219.2|6213.2|6222.2|6216.2|6218.9|6212.9|6
1643082600000|2022-01-25 03:50:00|6218.2|6212.2|6211.7|6205.7|6218.2|6212.2|6210.7|6204.7|32
1643082900000|2022-01-25 03:55:00|6211.9|6205.9|6218.2|6212.2|6218.2|6212.2|6211.9|6205.9|5
1643083200000|2022-01-25 04:00:00|6217.9|6211.9|6220.7|6214.7|6223.2|6217.2|6216.7|6210.7|5
1643083500000|2022-01-25 04:05:00|6221.2|6215.2|6224.9|6218.9|6225.4|6219.4|6221.2|6215.2|20
1643083800000|2022-01-25 04:10:00|6225.4|6219.4|6228.7|6222.7|6229.4|6223.4|6225.4|6219.4|10
1643084100000|2022-01-25 04:15:00|6228.2|6222.2|6226.7|6220.7|6228.2|6222.2|6226.2|6220.2|2
1643084400000|2022-01-25 04:20:00|6223.7|6217.7|6221.7|6215.7|6223.7|6217.7|6221.7|6215.7|2
1643085000000|2022-01-25 04:30:00|6221.9|6215.9|6215.2|6209.2|6222.2|6216.2|6215.2|6209.2|8
1643085300000|2022-01-25 04:35:00|6215.7|6209.7|6212.7|6206.7|6215.7|6209.7|6211.7|6205.7|14
1643085600000|2022-01-25 04:40:00|6213.7|6207.7|6213.7|6207.7|6214.7|6208.7|6213.2|6207.2|6
1643085900000|2022-01-25 04:45:00|6213.4|6207.4|6213.2|6207.2|6213.4|6207.4|6212.7|6206.7|1
1643086200000|2022-01-25 04:50:00|6213.9|6207.9|6211.7|6205.7|6213.9|6207.9|6211.1|6205.1|4
1643086500000|2022-01-25 04:55:00|6211.9|6205.9|6214.9|6208.9|6214.9|6208.9|6211.9|6205.9|4
1643086800000|2022-01-25 05:00:00|6214.4|6208.4|6206.2|6200.2|6214.4|6208.4|6202.7|6196.7|21
1643087100000|2022-01-25 05:05:00|6206.9|6200.9|6207.2|6201.2|6207.9|6201.9|6206.4|6200.4|5
1643087400000|2022-01-25 05:10:00|6206.9|6200.9|6210.4|6204.4|6213.2|6207.2|6206.9|6200.9|37
1643087700000|2022-01-25 05:15:00|6210.2|6204.2|6211.4|6205.4|6211.9|6205.9|6208.5|6202.5|11
1643088000000|2022-01-25 05:20:00|6211.2|6205.2|6215.9|6209.9|6217.7|6211.7|6208.2|6202.2|13
1643088300000|2022-01-25 05:25:00|6215.4|6209.4|6216.7|6210.7|6216.7|6210.7|6212.2|6206.2|10
1643088600000|2022-01-25 05:30:00|6216.4|6210.4|6216.7|6210.7|6223.2|6217.2|6215.9|6209.9|24
1643088900000|2022-01-25 05:35:00|6216.9|6210.9|6214.4|6208.4|6217.2|6211.2|6213.2|6207.2|14
1643089200000|2022-01-25 05:40:00|6214|6208|6224.7|6218.7|6225.4|6219.4|6213.4|6207.4|33
1643089500000|2022-01-25 05:45:00|6224.2|6218.2|6216.7|6210.7|6224.2|6218.2|6215.4|6209.4|16
1643089800000|2022-01-25 05:50:00|6217.7|6211.7|6219.4|6213.4|6219.4|6213.4|6216.2|6210.2|1
1643090100000|2022-01-25 05:55:00|6219.2|6213.2|6218.9|6212.9|6219.7|6213.7|6212.2|6206.2|40
1643090400000|2022-01-25 06:00:00|6219.7|6213.7|6217.9|6211.9|6222.7|6216.7|6213.2|6207.2|18
1643090700000|2022-01-25 06:05:00|6217.7|6211.7|6213.7|6207.7|6222.7|6216.7|6212.9|6206.9|15
1643091000000|2022-01-25 06:10:00|6214.2|6208.2|6216.4|6210.4|6217.2|6211.2|6212.9|6206.9|11
1643091300000|2022-01-25 06:15:00|6215.9|6209.9|6218.2|6212.2|6219.9|6213.9|6215.9|6209.9|8
1643091600000|2022-01-25 06:20:00|6217.9|6211.9|6216.4|6210.4|6218.2|6212.2|6215.9|6209.9|5
1643091900000|2022-01-25 06:25:00|6218.2|6212.2|6216.9|6210.9|6218.7|6212.7|6214.9|6208.9|7
1643092200000|2022-01-25 06:30:00|6217.2|6211.2|6220.4|6214.4|6220.4|6214.4|6216.4|6210.4|10
1643092500000|2022-01-25 06:35:00|6219.9|6213.9|6222.2|6216.2|6222.9|6216.9|6218.9|6212.9|7
1643092800000|2022-01-25 06:40:00|6221.9|6215.9|6220.7|6214.7|6222.4|6216.4|6218.2|6212.2|9
1643093100000|2022-01-25 06:45:00|6221.9|6215.9|6225.2|6219.2|6226.2|6220.2|6218.2|6212.2|11
1643093400000|2022-01-25 06:50:00|6224.9|6218.9|6220.7|6214.7|6225.2|6219.2|6219.4|6213.4|5
1643093700000|2022-01-25 06:55:00|6220.4|6214.4|6222.2|6216.2|6222.9|6216.9|6218.9|6212.9|5
1643094000000|2022-01-25 07:00:00|6222.7|6216.7|6222.4|6216.4|6225.7|6219.7|6222.2|6216.2|19
1643094300000|2022-01-25 07:05:00|6222.2|6216.2|6213.9|6207.9|6222.2|6216.2|6212.1|6206.1|128
1643094600000|2022-01-25 07:10:00|6213.6|6207.6|6211.7|6205.7|6217.7|6211.7|6210.9|6204.9|16
1643094900000|2022-01-25 07:15:00|6211.9|6205.9|6208.2|6202.2|6212.7|6206.7|6205.7|6199.7|15
1643095200000|2022-01-25 07:20:00|6206.2|6200.2|6199.2|6193.2|6208.2|6202.2|6199.2|6193.2|35
1643095500000|2022-01-25 07:25:00|6196.2|6190.2|6202.9|6196.9|6203.4|6197.4|6195.4|6189.4|35
1643095800000|2022-01-25 07:30:00|6201.9|6195.9|6199.4|6193.4|6207.4|6201.4|6199.4|6193.4|8
1643096100000|2022-01-25 07:35:00|6198.9|6192.9|6199.4|6193.4|6201.9|6195.9|6195.4|6189.4|22
1643096400000|2022-01-25 07:40:00|6200.9|6194.9|6196.6|6190.6|6203.9|6197.9|6195.4|6189.4|43
1643096700000|2022-01-25 07:45:00|6197.1|6191.1|6197.6|6191.6|6199.4|6193.4|6194.6|6188.6|17
1643097000000|2022-01-25 07:50:00|6197.9|6191.9|6205.6|6199.6|6205.6|6199.6|6197.6|6191.6|4
1643097300000|2022-01-25 07:55:00|6205.9|6199.9|6206.1|6200.1|6206.6|6200.6|6204.4|6198.4|5
1643097600000|2022-01-25 08:00:00|6206.4|6200.4|6203.4|6197.4|6207.6|6201.6|6202.9|6196.9|5
1643097900000|2022-01-25 08:05:00|6202.9|6196.9|6205.6|6199.6|6207.4|6201.4|6196.6|6190.6|18
1643098200000|2022-01-25 08:10:00|6205.9|6199.9|6222.4|6216.4|6224.4|6218.4|6205.9|6199.9|13
1643098500000|2022-01-25 08:15:00|6219.9|6213.9|6210.7|6204.7|6219.9|6213.9|6210.4|6204.4|5
1643098800000|2022-01-25 08:20:00|6207.6|6201.6|6208.6|6202.6|6210.4|6203.6|6206.9|6200.1|1
1643099100000|2022-01-25 08:25:00|6208.4|6202.4|6202.1|6196.1|6208.4|6202.4|6199.9|6193.9|5
1643099400000|2022-01-25 08:30:00|6201.9|6195.9|6202.9|6196.9|6204.4|6198.4|6200.6|6194.6|3
1643099700000|2022-01-25 08:35:00|6203.1|6197.1|6213.1|6207.1|6213.4|6207.4|6203.1|6197.1|9
1643100000000|2022-01-25 08:40:00|6213.4|6207.4|6215.6|6209.6|6217.1|6211.1|6213.1|6207.1|8
1643100300000|2022-01-25 08:45:00|6215.1|6209.1|6216.1|6210.1|6216.1|6210.1|6211.1|6205.1|3
1643100600000|2022-01-25 08:50:00|6215.9|6209.9|6208.6|6202.6|6221.1|6215.1|6208.6|6202.6|15
1643100900000|2022-01-25 08:55:00|6209.4|6203.4|6203.2|6197.2|6211.1|6205.1|6203.2|6197.2|9
1643101200000|2022-01-25 09:00:00|6203.9|6197.9|6212.2|6206.2|6214.2|6208.2|6203.9|6197.9|49
1643101500000|2022-01-25 09:05:00|6212.4|6206.4|6224.2|6218.2|6224.2|6218.2|6211.4|6205.4|11
1643101800000|2022-01-25 09:10:00|6223.7|6217.7|6233.7|6227.7|6237.7|6231.7|6220.7|6214.7|46
1643102100000|2022-01-25 09:15:00|6232.4|6226.4|6240.4|6234.4|6240.4|6234.4|6230.2|6224.2|58
1643102400000|2022-01-25 09:20:00|6239.9|6233.9|6243.7|6237.7|6243.7|6237.7|6237.7|6231.7|62
1643102700000|2022-01-25 09:25:00|6244.2|6238.2|6244|6238|6245.7|6239.7|6239|6233|29
1643103000000|2022-01-25 09:30:00|6244.2|6238.2|6250.7|6244.7|6254|6248|6244.2|6238.2|118
1643103300000|2022-01-25 09:35:00|6250.2|6244.2|6259|6253|6259.2|6253.2|6247.2|6241.2|77
1643103600000|2022-01-25 09:40:00|6259.2|6253.2|6265.7|6259.7|6274.2|6268.2|6259.2|6253.2|197
1643103900000|2022-01-25 09:45:00|6266.5|6260.5|6261.5|6255.5|6270.5|6264.5|6261.5|6255.5|29
1643104200000|2022-01-25 09:50:00|6262.7|6256.7|6268.7|6262.7|6269.2|6263.2|6261.7|6255.7|22
1643104500000|2022-01-25 09:55:00|6269|6263|6270.5|6264.5|6275|6269|6268.7|6262.7|43
1643104800000|2022-01-25 10:00:00|6270.7|6264.7|6266.7|6260.7|6273.7|6267.7|6264.7|6258.7|31
1643105100000|2022-01-25 10:05:00|6265.7|6259.7|6279.2|6273.2|6279.2|6273.2|6265.2|6259.2|14
1643105400000|2022-01-25 10:10:00|6278.5|6272.5|6272.2|6266.2|6280|6274|6270.7|6264.7|18
1643105700000|2022-01-25 10:15:00|6270.7|6264.7|6269.2|6263.2|6273|6267|6268.2|6262.2|24
1643106000000|2022-01-25 10:20:00|6269|6263|6270.2|6264.2|6271.2|6265.2|6268.7|6262.7|11
1643106300000|2022-01-25 10:25:00|6269.4|6263.4|6262.7|6256.7|6269.4|6263.4|6261.5|6255.5|11
1643106600000|2022-01-25 10:30:00|6265.2|6259.2|6262.7|6256.7|6266.2|6260.2|6259.2|6253.2|29
1643106900000|2022-01-25 10:35:00|6262.2|6256.2|6253.2|6247.2|6262.2|6256.2|6250.9|6244.9|22
1643107200000|2022-01-25 10:40:00|6252.7|6246.7|6257|6251|6261.2|6255.2|6252.7|6246.7|9
1643107500000|2022-01-25 10:45:00|6256|6250|6253.7|6247.7|6256.7|6250.7|6253.2|6247.2|6
1643107800000|2022-01-25 10:50:00|6254.2|6248.2|6251.2|6245.2|6255.2|6249.2|6250.7|6244.7|4
1643108100000|2022-01-25 10:55:00|6250.7|6244.7|6252.2|6246.2|6255.2|6249.2|6248.2|6242.2|10
1643108400000|2022-01-25 11:00:00|6252.7|6246.7|6255.2|6249.2|6255.7|6249.7|6251.7|6245.7|7
1643108700000|2022-01-25 11:05:00|6255.5|6249.5|6250.7|6244.7|6256.2|6250.2|6248.7|6241.7|5
1643109000000|2022-01-25 11:10:00|6250.5|6244.5|6252.2|6246.2|6253|6247|6250.2|6244.2|2
1643109300000|2022-01-25 11:15:00|6252.7|6246.7|6249.2|6243.2|6254|6248|6247.7|6241.7|18
1643109600000|2022-01-25 11:20:00|6249|6243|6247.2|6241.2|6249|6243|6241.7|6235.7|9
1643109900000|2022-01-25 11:25:00|6247.5|6241.5|6249.2|6243.2|6252.2|6246.2|6247.5|6241.5|2
1643110200000|2022-01-25 11:30:00|6250|6244|6239.2|6233.2|6253|6247|6238.2|6232.2|97
1643110500000|2022-01-25 11:35:00|6239.4|6233.4|6232.7|6226.7|6240.4|6234.4|6227.1|6221.1|152
1643110800000|2022-01-25 11:40:00|6233.2|6227.2|6240.7|6234.7|6243.4|6237.4|6227.2|6221.2|111
1643111100000|2022-01-25 11:45:00|6240.4|6234.4|6243.2|6237.2|6246.2|6240.2|6239.2|6233.2|26
1643111400000|2022-01-25 11:50:00|6242.7|6236.7|6256.9|6250.9|6256.9|6250.9|6241.7|6235.7|45
1643111700000|2022-01-25 11:55:00|6256.4|6250.4|6258.2|6252.2|6261.2|6255.2|6255.4|6249.4|14
1643112000000|2022-01-25 12:00:00|6257.9|6251.9|6256.2|6250.2|6261.2|6255.2|6255.7|6249.7|53
1643112300000|2022-01-25 12:05:00|6256.9|6250.9|6253.7|6247.7|6258.2|6252.2|6251.4|6245.4|98
1643112600000|2022-01-25 12:10:00|6254.2|6248.2|6259.4|6253.4|6262.4|6256.4|6253.9|6247.9|32
1643112900000|2022-01-25 12:15:00|6258.4|6252.4|6243.9|6237.9|6258.4|6252.4|6243.4|6237.4|70
1643113200000|2022-01-25 12:20:00|6243.7|6237.7|6226.4|6220.4|6243.7|6237.7|6226.4|6220.4|34
1643113500000|2022-01-25 12:25:00|6226.7|6220.7|6214.7|6208.7|6228.2|6222.2|6209.9|6203.9|128
1643113800000|2022-01-25 12:30:00|6214.9|6208.9|6226.7|6220.7|6227.4|6221.4|6214.9|6208.9|62
1643114100000|2022-01-25 12:35:00|6225.7|6219.7|6235.9|6229.9|6236.4|6230.4|6224.9|6218.9|42
1643114400000|2022-01-25 12:40:00|6235.7|6229.7|6228.9|6222.9|6235.7|6229.7|6224.9|6218.9|43
1643114700000|2022-01-25 12:45:00|6229.4|6223.4|6226.9|6220.9|6233.4|6227.4|6225.4|6219.4|23
1643115000000|2022-01-25 12:50:00|6226.4|6220.4|6229.7|6223.7|6232.2|6226.2|6225.4|6219.4|13
1643115300000|2022-01-25 12:55:00|6228.9|6222.9|6230.7|6224.7|6233.4|6227.4|6226.2|6220.2|12
1643115600000|2022-01-25 13:00:00|6230.4|6224.4|6223.9|6217.9|6230.7|6224.7|6220.2|6214.2|41
1643115900000|2022-01-25 13:05:00|6224.2|6218.2|6228.7|6222.7|6230.2|6224.2|6222.2|6216.2|22
1643116200000|2022-01-25 13:10:00|6228.2|6222.2|6235.4|6229.4|6235.9|6229.9|6227.4|6221.4|31
1643116500000|2022-01-25 13:15:00|6234.9|6228.9|6249|6243|6249|6243|6234.9|6228.9|74
1643116800000|2022-01-25 13:20:00|6248.5|6242.5|6246|6240|6249.2|6243.2|6243.9|6237.9|19
1643117100000|2022-01-25 13:25:00|6246.2|6240.2|6245.7|6239.7|6247.2|6241.2|6238.7|6232.7|28
1643117400000|2022-01-25 13:30:00|6245.2|6239.2|6259.5|6253.5|6265.5|6259.5|6244.2|6238.2|57
1643117700000|2022-01-25 13:35:00|6259.7|6253.7|6262|6256|6262|6256|6256.7|6250.7|58
1643118000000|2022-01-25 13:40:00|6260.7|6254.7|6252.5|6246.5|6266|6260|6252.5|6246.5|53
1643121000000|2022-01-25 14:30:00|6265.2|6255.2|6270.7|6264.7|6290.5|6284.5|6227.9|6221.9|1250
1643121300000|2022-01-25 14:35:00|6269.5|6263.5|6269.2|6263.2|6277.7|6271.7|6251.4|6245.4|349
1643121600000|2022-01-25 14:40:00|6268.7|6262.7|6263.5|6257.5|6268.7|6262.7|6239.7|6233.7|361
1643121900000|2022-01-25 14:45:00|6265.2|6259.2|6261.5|6255.5|6278.5|6272.5|6259.5|6253.5|770
1643122200000|2022-01-25 14:50:00|6261|6255|6251.7|6245.7|6272.5|6266.5|6250|6244|260
1643122500000|2022-01-25 14:55:00|6253|6247|6245.5|6239.5|6262.2|6256.2|6243.7|6237.7|390
1643122800000|2022-01-25 15:00:00|6245.7|6239.7|6218.4|6212.4|6261|6255|6213.9|6207.9|1083
1643123100000|2022-01-25 15:05:00|6218.7|6212.7|6220.9|6214.9|6223.4|6217.4|6213.9|6207.9|305
1643123400000|2022-01-25 15:10:00|6221.4|6215.4|6236.7|6230.7|6238.7|6232.7|6211.9|6205.9|245
1643123700000|2022-01-25 15:15:00|6236.4|6230.4|6225.9|6219.9|6237.9|6231.9|6225.9|6219.9|246
1643124000000|2022-01-25 15:20:00|6225.7|6219.7|6237.4|6231.4|6240.7|6234.7|6223.2|6217.2|170
1643124300000|2022-01-25 15:25:00|6236.9|6230.9|6257.5|6251.5|6262.7|6256.7|6232.7|6226.7|296
1643124600000|2022-01-25 15:30:00|6257.7|6251.7|6270.5|6264.5|6272.5|6266.5|6252.7|6246.7|326
1643124900000|2022-01-25 15:35:00|6270.2|6264.2|6275|6269|6280.7|6274.7|6265.7|6259.7|328
1643125200000|2022-01-25 15:40:00|6274.7|6268.7|6281|6275|6281|6275|6270.2|6264.2|201
1643125500000|2022-01-25 15:45:00|6281.5|6275.5|6290|6284|6290|6284|6272.7|6266.7|483
1643125800000|2022-01-25 15:50:00|6292|6286|6267.2|6261.2|6292|6286|6267.2|6261.2|378
1643126100000|2022-01-25 15:55:00|6267|6261|6264.7|6258.7|6274.2|6268.2|6262.7|6256.7|225
1643126400000|2022-01-25 16:00:00|6264.5|6258.5|6262.7|6256.7|6267.2|6261.2|6256.2|6250.2|189
1643126700000|2022-01-25 16:05:00|6262|6256|6255.2|6249.2|6269|6263|6253.7|6247.7|137
1643127000000|2022-01-25 16:10:00|6255.4|6249.4|6252.5|6246.5|6259.5|6253.5|6243.5|6237.5|185
1643127300000|2022-01-25 16:15:00|6252.2|6246.2|6261.5|6255.5|6263.2|6257.2|6246.7|6240.7|155
1643127600000|2022-01-25 16:20:00|6261.2|6255.2|6263.2|6257.2|6264.5|6258.5|6254.2|6248.2|220
1643127900000|2022-01-25 16:25:00|6263.7|6257.7|6259.5|6253.5|6264.2|6258.2|6258.7|6252.7|108
1643128200000|2022-01-25 16:30:00|6260|6254|6258.5|6252.5|6262|6256|6248.5|6242.5|246
1643128500000|2022-01-25 16:35:00|6257.5|6251.5|6256.2|6250.2|6260.7|6254.7|6249.2|6243.2|189
1643128800000|2022-01-25 16:40:00|6255.7|6249.7|6260.2|6254.2|6260.2|6254.2|6255|6249|97
1643129100000|2022-01-25 16:45:00|6260.5|6254.5|6271.2|6265.2|6277.7|6271.7|6260.5|6254.5|138
1643129400000|2022-01-25 16:50:00|6270.7|6264.7|6277.7|6271.7|6281.7|6275.7|6270.7|6264.7|140
1643129700000|2022-01-25 16:55:00|6277.2|6271.2|6267.5|6261.5|6277.2|6271.2|6267.5|6261.5|630
1643130000000|2022-01-25 17:00:00|6268|6262|6282.7|6276.7|6283.5|6277.5|6264.2|6258.2|743
1643130300000|2022-01-25 17:05:00|6283.7|6277.7|6284.2|6278.2|6288.7|6282.7|6281|6275|296
1643130600000|2022-01-25 17:10:00|6284.5|6278.5|6291.7|6285.7|6294.5|6288.5|6282.5|6276.5|335
1643130900000|2022-01-25 17:15:00|6293|6287|6288.7|6282.7|6296.5|6290.5|6284.2|6278.2|179
1643131200000|2022-01-25 17:20:00|6289|6283|6282.2|6276.2|6289.7|6283.7|6282|6276|177
1643131500000|2022-01-25 17:25:00|6282.7|6276.7|6268.7|6262.7|6284|6278|6268.7|6262.7|175
1643131800000|2022-01-25 17:30:00|6268.5|6262.5|6269.7|6263.7|6269.7|6263.7|6259|6253|255
1643132100000|2022-01-25 17:35:00|6269.5|6263.5|6277.7|6271.7|6278|6272|6266|6260|108
1643132400000|2022-01-25 17:40:00|6278.2|6272.2|6275.2|6269.2|6278.2|6272.2|6272.7|6266.7|145
1643132700000|2022-01-25 17:45:00|6275.7|6269.7|6273.2|6267.2|6278.2|6272.2|6268.2|6262.2|147
1643133000000|2022-01-25 17:50:00|6274.2|6268.2|6280.7|6274.7|6282|6276|6271.7|6265.7|109
1643133300000|2022-01-25 17:55:00|6281|6275|6287.2|6281.2|6292.5|6286.5|6278.2|6272.2|177
1643133600000|2022-01-25 18:00:00|6287.7|6281.7|6280|6274|6287.7|6281.7|6278|6272|145
1643133900000|2022-01-25 18:05:00|6280.5|6274.5|6281|6275|6283.7|6277.7|6270.7|6264.7|181
1643134200000|2022-01-25 18:10:00|6280.5|6274.5|6261.5|6255.5|6283|6277|6261|6255|300
1643134500000|2022-01-25 18:15:00|6260.7|6254.7|6262.2|6256.2|6268.7|6262.7|6254.7|6248.7|516
1643134800000|2022-01-25 18:20:00|6262.7|6256.7|6259.2|6253.2|6262.7|6256.7|6256.5|6250.5|72
1643135100000|2022-01-25 18:25:00|6260|6254|6259.7|6253.7|6265|6259|6257.2|6251.2|229
1643135400000|2022-01-25 18:30:00|6258.7|6252.7|6274.5|6268.5|6275|6269|6257.7|6251.7|281
1643135700000|2022-01-25 18:35:00|6274.2|6268.2|6269.5|6263.5|6274.5|6268.5|6268.7|6262.7|75
1643136000000|2022-01-25 18:40:00|6269|6263|6268.2|6262.2|6271.2|6265.2|6266.2|6260.2|119
1643136300000|2022-01-25 18:45:00|6268.7|6262.7|6266.5|6260.5|6270.7|6264.7|6263.2|6257.2|238
1643136600000|2022-01-25 18:50:00|6266.7|6260.7|6264.5|6258.5|6270|6264|6263.5|6257.5|165
1643136900000|2022-01-25 18:55:00|6265.2|6259.2|6267.2|6261.2|6269.2|6263.2|6264.7|6258.7|522
1643137200000|2022-01-25 19:00:00|6268.2|6262.2|6264.7|6258.7|6275.7|6269.7|6261.2|6255.2|420
1643137500000|2022-01-25 19:05:00|6264.9|6258.9|6257.4|6251.4|6264.9|6258.9|6253.4|6247.4|285
1643137800000|2022-01-25 19:10:00|6258.4|6252.4|6258.2|6252.2|6264.2|6258.2|6250.4|6244.4|2244
1643138100000|2022-01-25 19:15:00|6258.4|6252.4|6255.7|6249.7|6263.9|6257.9|6254.2|6248.2|382
1643158800000|2022-01-26 01:00:00|6252.7|6246.7|6243.2|6237.2|6252.7|6246.7|6239|6233|217
1643159100000|2022-01-26 01:05:00|6242.5|6236.5|6245.2|6239.2|6248.7|6242.7|6240.7|6234.7|21
1643159400000|2022-01-26 01:10:00|6244.7|6238.7|6238.2|6232.2|6259.7|6253.7|6235.7|6229.7|146
1643159700000|2022-01-26 01:15:00|6237.2|6231.2|6237.2|6231.2|6241.2|6235.2|6235.4|6229.4|63
1643160000000|2022-01-26 01:20:00|6237.4|6231.4|6229.4|6223.4|6239.7|6233.7|6228.9|6222.9|27
1643160300000|2022-01-26 01:25:00|6229.2|6223.2|6225.2|6219.2|6232.4|6226.4|6222.7|6216.7|57
1643160600000|2022-01-26 01:30:00|6224.9|6218.9|6220.7|6214.7|6225.5|6219.5|6217.4|6211.4|62
1643160900000|2022-01-26 01:35:00|6220.2|6214.2|6231.2|6225.2|6231.7|6225.7|6219.2|6213.2|41
1643161200000|2022-01-26 01:40:00|6230.7|6224.7|6235.2|6229.2|6237.2|6231.2|6229.2|6223.2|60
1643161500000|2022-01-26 01:45:00|6235.5|6229.5|6236.5|6230.5|6237.2|6231.2|6232.5|6226.5|34
1643161800000|2022-01-26 01:50:00|6235.9|6229.9|6228.4|6222.4|6237.2|6231.2|6227.9|6221.9|25
1643162100000|2022-01-26 01:55:00|6228.2|6222.2|6231.2|6225.2|6231.2|6225.2|6227.4|6221.4|36
1643162400000|2022-01-26 02:00:00|6230.9|6224.9|6236.7|6230.7|6237.7|6231.7|6230.7|6224.7|30
1643162700000|2022-01-26 02:05:00|6237.5|6231.5|6241.2|6235.2|6243.2|6237.2|6236.7|6230.7|8
1643163000000|2022-01-26 02:10:00|6240.7|6234.7|6245.7|6239.7|6247.4|6241.4|6240.2|6234.2|5
1643163300000|2022-01-26 02:15:00|6245.4|6239.4|6246.2|6240.2|6246.7|6240.7|6241.2|6235.2|15
1643163600000|2022-01-26 02:20:00|6246.5|6240.5|6246|6240|6246.7|6240.7|6243.5|6237.5|10
1643163900000|2022-01-26 02:25:00|6246.2|6240.2|6248.7|6242.7|6252.7|6246.7|6245.5|6239.5|32
1643164200000|2022-01-26 02:30:00|6248.4|6242.4|6250.7|6244.7|6251.7|6245.7|6245.9|6239.9|8
1643164500000|2022-01-26 02:35:00|6251.2|6245.2|6254.2|6248.2|6255.2|6249.2|6251.2|6245.2|10
1643164800000|2022-01-26 02:40:00|6252.7|6246.7|6248.7|6242.7|6252.7|6246.7|6245.7|6239.7|14
1643165100000|2022-01-26 02:45:00|6247.7|6241.7|6248.7|6242.7|6249.2|6243.2|6247.2|6241.2|2
1643165400000|2022-01-26 02:50:00|6248.4|6242.4|6246.7|6240.7|6248.4|6242.4|6244.7|6238.7|3
1643165700000|2022-01-26 02:55:00|6247|6241|6245.4|6239.4|6247.2|6241.2|6244.9|6238.9|3
1643166000000|2022-01-26 03:00:00|6245.9|6239.9|6245.4|6239.4|6245.9|6239.9|6241.4|6235.4|9
1643166300000|2022-01-26 03:05:00|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6241.2|6235.2|1
1643166600000|2022-01-26 03:10:00|6244.9|6238.9|6239.2|6233.2|6244.9|6238.9|6238.7|6232.7|1
1643166900000|2022-01-26 03:15:00|6239.5|6233.5|6237.7|6231.7|6240.2|6234.2|6237.7|6231.7|3
1643167200000|2022-01-26 03:20:00|6238|6232|6240.7|6234.7|6241.7|6235.7|6237.7|6231.7|13
1643167500000|2022-01-26 03:25:00|6239.2|6233.2|6234.7|6228.7|6240.7|6234.7|6233.7|6227.7|1
1643167800000|2022-01-26 03:30:00|6235|6229|6235.7|6229.7|6238.2|6232.2|6235|6229|3
1643168100000|2022-01-26 03:35:00|6235.2|6229.2|6234.2|6228.2|6236.2|6230.2|6234.2|6228.2|5
1643168400000|2022-01-26 03:40:00|6234|6228|6230.7|6224.7|6234|6228|6228.2|6222.2|16
1643168700000|2022-01-26 03:45:00|6231.2|6225.2|6228.7|6222.7|6232.2|6226.2|6228.7|6222.7|3
1643169000000|2022-01-26 03:50:00|6228.5|6222.5|6230.7|6224.7|6232.2|6226.2|6228.2|6222.2|4
1643169300000|2022-01-26 03:55:00|6230.2|6224.2|6230.7|6224.7|6232.7|6226.7|6230.2|6224.2|3
1643169600000|2022-01-26 04:00:00|6230.2|6224.2|6227.7|6221.7|6230.2|6224.2|6227.7|6221.7|4
1643169900000|2022-01-26 04:05:00|6228|6222|6228.2|6222.2|6228.7|6222.7|6225.4|6219.4|14
1643170200000|2022-01-26 04:10:00|6227.4|6221.4|6226.7|6220.7|6228.2|6222.2|6225|6219|2
1643170500000|2022-01-26 04:15:00|6226.5|6220.5|6224.2|6218.2|6226.5|6220.5|6224.2|6218.2|3
1643170800000|2022-01-26 04:20:00|6224.7|6218.7|6221.7|6215.7|6226.7|6220.7|6221.7|6215.7|12
1643171100000|2022-01-26 04:25:00|6222.2|6216.2|6220.7|6214.7|6223.2|6217.2|6219.7|6213.7|11
1643171400000|2022-01-26 04:30:00|6221.2|6215.2|6220.2|6214.2|6221.2|6215.2|6219.7|6213.7|11
1643171700000|2022-01-26 04:35:00|6220|6214|6220.7|6214.7|6221.5|6215.5|6219.7|6213.7|10
1643172000000|2022-01-26 04:40:00|6220.5|6214.5|6220.2|6214.2|6220.7|6214.7|6219.7|6213.7|2
1643172300000|2022-01-26 04:45:00|6219.7|6213.7|6220.7|6214.7|6220.7|6214.7|6219.7|6213.7|3
1643172600000|2022-01-26 04:50:00|6220.5|6214.5|6219.7|6213.7|6220.5|6214.5|6219|6213|2
1643172900000|2022-01-26 04:55:00|6220.7|6214.7|6221.5|6215.5|6221.7|6215.7|6220.2|6214.2|3
1643173200000|2022-01-26 05:00:00|6221.7|6215.7|6222.5|6216.5|6222.7|6216.7|6220.7|6214.7|7
1643173500000|2022-01-26 05:05:00|6222.2|6216.2|6222.5|6216.5|6222.5|6216.5|6222|6216|1
1643173800000|2022-01-26 05:10:00|6222.2|6216.2|6222|6216|6222.5|6216.5|6220.7|6214.7|3
1643174100000|2022-01-26 05:15:00|6221.2|6215.2|6221.7|6215.7|6222|6216|6219.7|6213.7|8
1643174400000|2022-01-26 05:20:00|6220.7|6214.7|6220.2|6214.2|6220.7|6214.7|6219.7|6213.7|4
1643174700000|2022-01-26 05:25:00|6220|6214|6221.5|6215.5|6221.5|6215.5|6219.7|6213.7|2
1643175000000|2022-01-26 05:30:00|6222|6216|6228|6222|6228|6222|6220.2|6214.2|16
1643175300000|2022-01-26 05:35:00|6228.2|6222.2|6232.7|6226.7|6234.2|6228.2|6228|6222|6
1643175600000|2022-01-26 05:40:00|6232.5|6226.5|6230.2|6224.2|6234.2|6228.2|6229.5|6223.5|15
1643175900000|2022-01-26 05:45:00|6230.5|6224.5|6228.7|6222.7|6230.7|6224.7|6228.2|6222.2|1
1643176200000|2022-01-26 05:50:00|6229|6223|6231.2|6225.2|6231.2|6225.2|6228.2|6222.2|1
1643176500000|2022-01-26 05:55:00|6230.7|6224.7|6239.2|6233.2|6239.2|6233.2|6229.7|6223.7|10
1643176800000|2022-01-26 06:00:00|6238.7|6232.7|6243.2|6237.2|6245|6239|6237.2|6231.2|15
1643177100000|2022-01-26 06:05:00|6243.5|6237.5|6245.2|6239.2|6245.2|6239.2|6242.7|6236.7|3
1643177400000|2022-01-26 06:10:00|6244.2|6238.2|6246.2|6240.2|6247.7|6241.7|6242.7|6236.7|24
1643177700000|2022-01-26 06:15:00|6247.7|6241.7|6246.7|6240.7|6247.7|6241.7|6243.7|6237.7|3
1643178000000|2022-01-26 06:20:00|6246.2|6240.2|6245.7|6239.7|6246.7|6240.7|6244.7|6238.7|4
1643178300000|2022-01-26 06:25:00|6246.7|6240.7|6244.2|6238.2|6247.2|6241.2|6243.5|6237.5|4
1643178600000|2022-01-26 06:30:00|6244.7|6238.7|6244.7|6238.7|6247.7|6241.7|6242.7|6236.7|10
1643178900000|2022-01-26 06:35:00|6245.5|6239.5|6253|6247|6254.2|6248.2|6245.5|6239.5|19
1643179200000|2022-01-26 06:40:00|6254|6248|6253.2|6247.2|6255.5|6249.5|6252.7|6246.7|18
1643179500000|2022-01-26 06:45:00|6253|6247|6250.7|6244.7|6253.2|6247.2|6248.2|6242.2|7
1643179800000|2022-01-26 06:50:00|6250|6244|6245.7|6239.7|6251.7|6245.7|6244.2|6238.2|6
1643180100000|2022-01-26 06:55:00|6246|6240|6248.7|6242.7|6248.7|6242.7|6245.7|6239.7|2
1643180400000|2022-01-26 07:00:00|6249|6243|6250.2|6244.2|6251.7|6245.7|6248.2|6242.2|39
1643180700000|2022-01-26 07:05:00|6250.7|6244.7|6252.7|6246.7|6252.7|6246.7|6250.2|6244.2|6
1643181000000|2022-01-26 07:10:00|6254.7|6248.7|6256.2|6250.2|6257.2|6251.2|6251.2|6245.2|4
1643181300000|2022-01-26 07:15:00|6256.5|6250.5|6257.7|6251.7|6257.7|6251.7|6255.5|6249.5|6
1643181600000|2022-01-26 07:20:00|6257.2|6251.2|6258.2|6252.2|6258.7|6252.7|6256.7|6250.7|7
1643181900000|2022-01-26 07:25:00|6258.5|6252.5|6258.2|6252.2|6259.7|6253.7|6257.2|6251.2|9
1643182200000|2022-01-26 07:30:00|6258.7|6252.7|6257.7|6251.7|6258.7|6252.7|6257.7|6251.7|5
1643182500000|2022-01-26 07:35:00|6258.2|6252.2|6259.2|6253.2|6259.5|6253.5|6258|6252|8
1643182800000|2022-01-26 07:40:00|6259.5|6253.5|6259.2|6253.2|6259.7|6253.7|6258.7|6252.7|17
1643183100000|2022-01-26 07:45:00|6259.5|6253.5|6259.2|6253.2|6259.5|6253.5|6257.7|6251.7|9
1643183400000|2022-01-26 07:50:00|6258.2|6252.2|6259.2|6253.2|6259.7|6253.7|6257.7|6251.7|9
1643183700000|2022-01-26 07:55:00|6258.2|6252.2|6257.7|6251.7|6259.5|6253.5|6257.7|6251.7|9
1643184000000|2022-01-26 08:00:00|6258|6252|6258.7|6252.7|6259.5|6253.5|6257.7|6251.7|5
1643184300000|2022-01-26 08:05:00|6259.5|6253.5|6258.7|6252.7|6260|6254|6257.2|6251.2|23
1643184600000|2022-01-26 08:10:00|6259.2|6253.2|6269.7|6263.7|6270.7|6264.7|6258.7|6252.7|76
1643184900000|2022-01-26 08:15:00|6270.7|6264.7|6266.7|6260.7|6270.7|6264.7|6266.2|6260.2|20
1643185200000|2022-01-26 08:20:00|6267|6261|6266.7|6260.7|6268.2|6262.2|6265.2|6259.2|1
1643185500000|2022-01-26 08:25:00|6266.5|6260.5|6264.7|6258.7|6266.5|6260.5|6264.2|6258.2|4
1643185800000|2022-01-26 08:30:00|6265.5|6259.5|6262.2|6256.2|6265.5|6259.5|6260.5|6254.5|18
1643186100000|2022-01-26 08:35:00|6262.5|6256.5|6269.2|6263.2|6270|6264|6262.5|6256.5|14
1643186400000|2022-01-26 08:40:00|6269.5|6263.5|6271.2|6265.2|6272.7|6266.7|6269|6263|25
1643186700000|2022-01-26 08:45:00|6271|6265|6265.7|6259.7|6271.2|6265.2|6264.2|6258.2|5
1643187000000|2022-01-26 08:50:00|6265.5|6259.5|6265.5|6259.5|6265.7|6259.7|6263.7|6257.7|4
1643187300000|2022-01-26 08:55:00|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265|6259|2
1643187600000|2022-01-26 09:00:00|6265.5|6259.5|6270.5|6264.5|6271.2|6265.2|6265|6259|7
1643187900000|2022-01-26 09:05:00|6270.2|6264.2|6271.7|6265.7|6272.2|6266.2|6269.5|6263.5|14
1643188200000|2022-01-26 09:10:00|6271.2|6265.2|6271.7|6265.7|6271.7|6265.7|6269|6263|16
1643188500000|2022-01-26 09:15:00|6272.2|6266.2|6277.5|6271.5|6281.2|6275.2|6272.2|6266.2|101
1643188800000|2022-01-26 09:20:00|6277|6271|6281.2|6275.2|6284|6278|6273|6267|72
1643189100000|2022-01-26 09:25:00|6280.7|6274.7|6284|6278|6284.2|6278.2|6279.2|6273.2|16
1643189400000|2022-01-26 09:30:00|6284.7|6278.7|6281.2|6275.2|6285.5|6279.5|6277|6271|33
1643189700000|2022-01-26 09:35:00|6281.7|6275.7|6286.2|6280.2|6286.7|6280.7|6280.2|6274.2|7
1643190000000|2022-01-26 09:40:00|6287|6281|6286.5|6280.5|6287.5|6281.5|6286.2|6280.2|33
1643190300000|2022-01-26 09:45:00|6284.2|6278.2|6272.2|6266.2|6284.2|6278.2|6272.2|6266.2|12
1643190600000|2022-01-26 09:50:00|6272.7|6266.7|6274|6268|6275.7|6269.7|6269.7|6263.7|15
1643190900000|2022-01-26 09:55:00|6274.2|6268.2|6275|6269|6276|6270|6270|6264|8
1643191200000|2022-01-26 10:00:00|6274.5|6268.5|6272.5|6266.5|6275.7|6269.7|6271|6265|8
1643191500000|2022-01-26 10:05:00|6272|6266|6277.7|6271.7|6279.2|6273.2|6271.2|6265.2|21
1643191800000|2022-01-26 10:10:00|6277.5|6271.5|6276.7|6270.7|6282.2|6276.2|6276.7|6270.7|9
1643192100000|2022-01-26 10:15:00|6277.2|6271.2|6276.7|6270.7|6280.2|6274.2|6276.7|6270.7|17
1643192400000|2022-01-26 10:20:00|6277|6271|6279.7|6273.7|6280.2|6274.2|6276.7|6270.7|38
1643192700000|2022-01-26 10:25:00|6280|6274|6286.5|6280.5|6288|6282|6279.7|6273.7|46
1643193000000|2022-01-26 10:30:00|6286.7|6280.7|6286.2|6280.2|6287.2|6281.2|6285.5|6279.5|10
1643193300000|2022-01-26 10:35:00|6286.7|6280.7|6289.2|6283.2|6290.7|6284.7|6285.7|6279.7|23
1643193600000|2022-01-26 10:40:00|6289.5|6283.5|6291.7|6285.7|6292.2|6286.2|6288.7|6282.7|18
1643193900000|2022-01-26 10:45:00|6291.2|6285.2|6291.2|6285.2|6291.7|6285.7|6289.2|6283.2|6
1643194200000|2022-01-26 10:50:00|6290.7|6284.7|6292|6286|6293.2|6287.2|6289.7|6283.7|7
1643194500000|2022-01-26 10:55:00|6292.2|6286.2|6292.2|6286.2|6292.7|6286.7|6292|6286|6
1643194800000|2022-01-26 11:00:00|6292.5|6286.5|6292.8|6286.8|6296.5|6290.5|6291.5|6285.5|15
1643195100000|2022-01-26 11:05:00|6292.5|6286.5|6292.8|6286.8|6294.5|6288.5|6291.5|6285.5|14
1643195400000|2022-01-26 11:10:00|6292.5|6286.5|6292|6286|6293.5|6287.5|6291.5|6285.5|17
1643195700000|2022-01-26 11:15:00|6291.8|6285.8|6289|6283|6292.5|6286.5|6289|6283|8
1643196000000|2022-01-26 11:20:00|6289.5|6283.5|6278.3|6272.3|6289.5|6283.5|6277|6271|20
1643196300000|2022-01-26 11:25:00|6279.3|6273.3|6271.8|6265.8|6279.8|6273.8|6271.5|6265.5|32
1643196600000|2022-01-26 11:30:00|6271.3|6265.3|6273.3|6267.3|6273.5|6267.5|6271.3|6265.3|5
1643196900000|2022-01-26 11:35:00|6273|6267|6279.3|6273.3|6281|6275|6272|6266|13
1643197200000|2022-01-26 11:40:00|6278.8|6272.8|6282|6276|6284.5|6278.5|6278.8|6272.8|2
1643197500000|2022-01-26 11:45:00|6282.5|6276.5|6278.8|6272.8|6284.5|6278.5|6277|6271|33
1643197800000|2022-01-26 11:50:00|6278.5|6272.5|6280|6274|6280.8|6274.8|6277.8|6271.8|10
1643198100000|2022-01-26 11:55:00|6279.8|6273.8|6280.3|6274.3|6281|6275|6278.5|6272.5|9
1643198400000|2022-01-26 12:00:00|6280.5|6274.5|6284.3|6278.3|6287.5|6281.5|6280|6274|50
1643198700000|2022-01-26 12:05:00|6283.8|6277.8|6291.8|6285.8|6292.8|6286.8|6283.8|6277.8|4
1643199000000|2022-01-26 12:10:00|6290.8|6284.8|6288.3|6282.3|6290.8|6284.8|6287|6281|7
1643199300000|2022-01-26 12:15:00|6288|6282|6285|6279|6289.8|6283.8|6285|6279|4
1643199600000|2022-01-26 12:20:00|6285.3|6279.3|6282.3|6276.3|6285.5|6279.5|6278.3|6272.3|49
1643199900000|2022-01-26 12:25:00|6283|6277|6281.8|6275.8|6284.5|6278.5|6278.3|6272.3|12
1643200200000|2022-01-26 12:30:00|6282.3|6276.3|6281.3|6275.3|6283.3|6277.3|6277.8|6271.8|20
1643200500000|2022-01-26 12:35:00|6281.5|6275.5|6285.8|6279.8|6290.8|6284.8|6281.5|6275.5|23
1643200800000|2022-01-26 12:40:00|6288.3|6282.3|6284.3|6278.3|6288.8|6282.8|6282.3|6276.3|3
1643201100000|2022-01-26 12:45:00|6284|6278|6277|6271|6284.5|6278.5|6277|6271|15
1643201400000|2022-01-26 12:50:00|6277.3|6271.3|6284.5|6278.5|6287.8|6281.8|6277.3|6271.3|16
1643201700000|2022-01-26 12:55:00|6284|6278|6283.3|6277.3|6286.8|6280.8|6283.3|6277.3|13
1643202000000|2022-01-26 13:00:00|6284|6278|6286.3|6280.3|6287.8|6281.8|6279.5|6273.5|38
1643202300000|2022-01-26 13:05:00|6286|6280|6286|6280|6288.3|6282.3|6282.8|6276.8|62
1643202600000|2022-01-26 13:10:00|6286.3|6280.3|6281|6275|6287.8|6281.8|6278|6272|19
1643202900000|2022-01-26 13:15:00|6281.5|6275.5|6294|6288|6294.8|6288.8|6281.5|6275.5|33
1643203200000|2022-01-26 13:20:00|6294.3|6288.3|6313.8|6307.8|6314.5|6308.5|6293|6287|112
1643203500000|2022-01-26 13:25:00|6314|6308|6319.5|6313.5|6320.5|6314.5|6310.5|6304.5|75
1643203800000|2022-01-26 13:30:00|6319.8|6313.8|6319|6313|6331.3|6325.3|6315.8|6309.8|124
1643204100000|2022-01-26 13:35:00|6318.3|6312.3|6323.3|6317.3|6329.8|6323.8|6318.3|6312.3|155
1643204400000|2022-01-26 13:40:00|6323|6317|6310.3|6304.3|6323.3|6317.3|6308|6302|74
1643207400000|2022-01-26 14:30:00|6315.3|6309.3|6337.3|6331.3|6348.5|6342.5|6309|6303|1002
1643207700000|2022-01-26 14:35:00|6337.5|6331.5|6327.3|6321.3|6338.3|6332.3|6320.8|6314.8|347
1643208000000|2022-01-26 14:40:00|6327|6321|6315.8|6309.8|6335.3|6329.3|6308|6302|466
1643208300000|2022-01-26 14:45:00|6316|6310|6337.5|6331.5|6340|6334|6316|6310|363
1643208600000|2022-01-26 14:50:00|6338.3|6332.3|6321|6315|6343.5|6337.5|6321|6315|375
1643208900000|2022-01-26 14:55:00|6319.3|6313.3|6322.5|6316.5|6322.5|6316.5|6307.8|6301.8|367
1643209200000|2022-01-26 15:00:00|6322.8|6316.8|6311.8|6305.8|6322.8|6316.8|6307.8|6301.8|251
1643209500000|2022-01-26 15:05:00|6310|6304|6307.5|6301.5|6312.3|6306.3|6300.8|6294.8|215
1643209800000|2022-01-26 15:10:00|6308|6302|6304.8|6298.8|6308|6302|6296|6290|350
1643210100000|2022-01-26 15:15:00|6304|6298|6326.3|6320.3|6327.8|6321.8|6300.8|6294.8|383
1643210400000|2022-01-26 15:20:00|6326|6320|6308.3|6302.3|6329.3|6323.3|6306.5|6300.5|267
1643210700000|2022-01-26 15:25:00|6307.8|6301.8|6303.5|6297.5|6312.8|6306.8|6301.3|6295.3|204
1643211000000|2022-01-26 15:30:00|6303.3|6297.3|6307.3|6301.3|6315.8|6309.8|6303|6297|208
1643211300000|2022-01-26 15:35:00|6307|6301|6308.5|6302.5|6314.8|6308.8|6303|6297|133
1643211600000|2022-01-26 15:40:00|6307.8|6301.8|6302.8|6296.8|6312.3|6306.3|6297.8|6291.8|249
1643211900000|2022-01-26 15:45:00|6301.8|6295.8|6296.3|6290.3|6303|6297|6286.8|6280.8|253
1643212200000|2022-01-26 15:50:00|6296|6290|6303.8|6297.8|6304.8|6298.8|6294.5|6288.5|273
1643212500000|2022-01-26 15:55:00|6304.3|6298.3|6310.8|6304.8|6311.8|6305.8|6301.8|6295.8|188
1643212800000|2022-01-26 16:00:00|6309.8|6303.8|6316.3|6310.3|6318.8|6312.8|6304.8|6298.8|318
1643213100000|2022-01-26 16:05:00|6316.5|6310.5|6325.3|6319.3|6328.5|6322.5|6316.5|6310.5|136
1643213400000|2022-01-26 16:10:00|6325.5|6319.5|6333.3|6327.3|6334.3|6328.3|6325.3|6319.3|177
1643213700000|2022-01-26 16:15:00|6333|6327|6335|6329|6335.8|6329.8|6328.3|6322.3|195
1643214000000|2022-01-26 16:20:00|6335.3|6329.3|6349|6343|6349|6343|6332.5|6326.5|258
1643214300000|2022-01-26 16:25:00|6347.3|6341.3|6338.3|6332.3|6348|6342|6338|6332|235
1643214600000|2022-01-26 16:30:00|6339.8|6333.8|6336.3|6330.3|6351.8|6345.8|6336.3|6330.3|326
1643214900000|2022-01-26 16:35:00|6335.8|6329.8|6322|6316|6336.8|6330.8|6316.5|6310.5|207
1643215200000|2022-01-26 16:40:00|6323|6317|6332.8|6326.8|6334.3|6328.3|6323|6317|150
1643215500000|2022-01-26 16:45:00|6332.3|6326.3|6345.8|6339.8|6353.3|6347.3|6332|6326|481
1643215800000|2022-01-26 16:50:00|6346.8|6340.8|6354.8|6348.8|6357.3|6351.3|6346.3|6340.3|247
1643216100000|2022-01-26 16:55:00|6354.5|6348.5|6355.8|6349.8|6361.5|6355.5|6354.5|6348.5|627
1643216400000|2022-01-26 17:00:00|6356.8|6350.8|6357.3|6351.3|6359.8|6353.8|6352.8|6346.8|204
1643216700000|2022-01-26 17:05:00|6357.8|6351.8|6359.8|6353.8|6360.8|6354.8|6349.5|6343.5|187
1643217000000|2022-01-26 17:10:00|6359.3|6353.3|6364.3|6358.3|6367.5|6361.5|6356.3|6350.3|544
1643217300000|2022-01-26 17:15:00|6365|6359|6361|6355|6369|6363|6360.3|6354.3|287
1643217600000|2022-01-26 17:20:00|6361.3|6355.3|6363.5|6357.5|6368|6362|6361|6355|151
1643217900000|2022-01-26 17:25:00|6364|6358|6366.8|6360.8|6369.5|6363.5|6361.8|6355.8|159
1643218200000|2022-01-26 17:30:00|6367|6361|6373.8|6367.8|6377|6371|6367|6361|305
1643218500000|2022-01-26 17:35:00|6374.5|6368.5|6380.8|6374.8|6384.8|6378.8|6374.3|6368.3|326
1643218800000|2022-01-26 17:40:00|6380.3|6374.3|6395|6389|6399|6393|6379.8|6373.8|366
1643219100000|2022-01-26 17:45:00|6394.8|6388.8|6394.5|6388.5|6399.5|6393.5|6390.3|6384.3|365
1643219400000|2022-01-26 17:50:00|6394.8|6388.8|6398.3|6392.3|6402.3|6396.3|6391.8|6385.8|246
1643219700000|2022-01-26 17:55:00|6397.3|6391.3|6399.5|6393.5|6403.5|6397.5|6395.5|6389.5|611
1643220000000|2022-01-26 18:00:00|6400.5|6394.5|6395|6389|6403.5|6397.5|6394.5|6388.5|191
1643220300000|2022-01-26 18:05:00|6394.5|6388.5|6388.3|6382.3|6395.5|6389.5|6386.5|6380.5|181
1643220600000|2022-01-26 18:10:00|6387.8|6381.8|6390.8|6384.8|6397|6391|6387.5|6381.5|308
1643220900000|2022-01-26 18:15:00|6391.8|6385.8|6399.8|6393.8|6401|6395|6390.5|6384.5|397
1643221200000|2022-01-26 18:20:00|6399.5|6393.5|6403|6397|6405.3|6399.3|6392.3|6386.3|277
1643221500000|2022-01-26 18:25:00|6403.5|6397.5|6398.3|6392.3|6404|6398|6396.3|6390.3|101
1643221800000|2022-01-26 18:30:00|6398.8|6392.8|6405.5|6399.5|6413.8|6407.8|6398.8|6392.8|319
1643222100000|2022-01-26 18:35:00|6406.3|6400.3|6395|6389|6407.3|6401.3|6395|6389|119
1643222400000|2022-01-26 18:40:00|6394.3|6388.3|6390.8|6384.8|6394.8|6388.8|6388|6382|326
1643222700000|2022-01-26 18:45:00|6391|6385|6391.8|6385.8|6392.3|6386.3|6388.5|6382.5|92
1643223000000|2022-01-26 18:50:00|6392|6386|6398.3|6392.3|6398.5|6392.5|6389|6383|108
1643223300000|2022-01-26 18:55:00|6399|6393|6395|6389|6399.5|6393.5|6394.8|6388.8|98
1643223600000|2022-01-26 19:00:00|6394.5|6388.5|6386.8|6380.8|6398.3|6392.3|6383.3|6377.3|450
1643223900000|2022-01-26 19:05:00|6386.5|6380.5|6390.8|6384.8|6402.3|6396.3|6386.5|6380.5|919
1643224200000|2022-01-26 19:10:00|6391|6385|6403.5|6397.5|6405|6399|6368.5|6362.5|1832
1643224500000|2022-01-26 19:15:00|6401|6395|6391.5|6385.5|6405.5|6399.5|6383.8|6377.8|575
1643245200000|2022-01-27 01:00:00|6382.8|6376.8|6368.8|6362.8|6390.6|6384.6|6363.3|6357.3|354
1643245500000|2022-01-27 01:05:00|6367.8|6361.8|6369.6|6363.6|6370.1|6364.1|6359.6|6353.6|118
1643245800000|2022-01-27 01:10:00|6369.3|6363.3|6363.8|6357.8|6369.3|6363.3|6358.8|6352.8|83
1643246100000|2022-01-27 01:15:00|6364.1|6358.1|6364.6|6358.6|6369.3|6363.3|6359.6|6353.6|90
1643246400000|2022-01-27 01:20:00|6364.1|6358.1|6360.1|6354.1|6371.1|6365.1|6358.1|6352.1|83
1643246700000|2022-01-27 01:25:00|6359.8|6353.8|6361.1|6355.1|6362.3|6356.3|6359.3|6353.3|14
1643247000000|2022-01-27 01:30:00|6360.3|6354.3|6370.8|6364.8|6370.8|6364.8|6358.8|6352.8|27
1643247300000|2022-01-27 01:35:00|6371.3|6365.3|6381.3|6375.3|6381.3|6375.3|6369.3|6363.3|37
1643247600000|2022-01-27 01:40:00|6380.8|6374.8|6383.3|6377.3|6383.8|6377.8|6379.3|6373.3|49
1643247900000|2022-01-27 01:45:00|6383.8|6377.8|6386.3|6380.3|6387.8|6381.8|6382.8|6376.8|22
1643248200000|2022-01-27 01:50:00|6386.6|6380.6|6393.3|6387.3|6394.3|6388.3|6386.3|6380.3|39
1643248500000|2022-01-27 01:55:00|6391.3|6385.3|6380.8|6374.8|6391.8|6385.8|6380.8|6374.8|30
1643248800000|2022-01-27 02:00:00|6381.3|6375.3|6377.6|6371.6|6382.3|6376.3|6377.3|6371.3|25
1643249100000|2022-01-27 02:05:00|6379.1|6373.1|6368.8|6362.8|6379.1|6373.1|6367.6|6361.6|67
1643249400000|2022-01-27 02:10:00|6368.3|6362.3|6367.3|6361.3|6372.8|6366.8|6367.1|6361.1|18
1643249700000|2022-01-27 02:15:00|6367.8|6361.8|6371.6|6365.6|6372.3|6366.3|6367.3|6361.3|6
1643250000000|2022-01-27 02:20:00|6371.1|6365.1|6367.1|6361.1|6371.1|6365.1|6367.1|6361.1|6
1643250300000|2022-01-27 02:25:00|6367.8|6361.8|6360.8|6354.8|6368.1|6362.1|6357.8|6351.8|69
1643250600000|2022-01-27 02:30:00|6360.3|6354.3|6363.8|6357.8|6365.3|6359.3|6359.3|6353.3|12
1643250900000|2022-01-27 02:35:00|6363.6|6357.6|6358.8|6352.8|6370.8|6364.8|6358.6|6352.6|27
1643251200000|2022-01-27 02:40:00|6358.6|6352.6|6362.3|6356.3|6364.3|6358.3|6358.6|6352.6|143
1643251500000|2022-01-27 02:45:00|6362.6|6356.6|6361.3|6355.3|6362.8|6356.8|6359.8|6353.8|13
1643251800000|2022-01-27 02:50:00|6360.8|6354.8|6360.1|6354.1|6362.6|6356.6|6358.6|6352.6|10
1643252100000|2022-01-27 02:55:00|6359.6|6353.6|6362.8|6356.8|6364.1|6358.1|6356.6|6350.6|20
1643252400000|2022-01-27 03:00:00|6362.3|6356.3|6356.3|6350.3|6363.6|6357.6|6356.1|6350.1|14
1643252700000|2022-01-27 03:05:00|6356.9|6350.9|6357.6|6351.6|6361.1|6355.1|6355.8|6349.8|7
1643253000000|2022-01-27 03:10:00|6357.9|6351.9|6356.3|6350.3|6360.3|6354.3|6356.3|6350.3|13
1643253300000|2022-01-27 03:15:00|6355.6|6349.6|6356.3|6350.3|6357.8|6351.8|6354.8|6348.8|13
1643253600000|2022-01-27 03:20:00|6356.8|6350.8|6361.3|6355.3|6361.8|6355.8|6356.3|6350.3|9
1643253900000|2022-01-27 03:25:00|6360.8|6354.8|6363.3|6357.3|6364.1|6358.1|6358.8|6352.8|11
1643254200000|2022-01-27 03:30:00|6364.3|6358.3|6360.6|6354.6|6364.6|6358.6|6360.6|6354.6|5
1643254500000|2022-01-27 03:35:00|6360.3|6354.3|6362.3|6356.3|6363.3|6357.3|6360.3|6354.3|6
1643254800000|2022-01-27 03:40:00|6361.8|6355.8|6356.3|6350.3|6361.8|6355.8|6354.8|6348.8|6
1643255100000|2022-01-27 03:45:00|6356.8|6350.8|6355.8|6349.8|6357.3|6351.3|6354.8|6348.8|1
1643255400000|2022-01-27 03:50:00|6355.3|6349.3|6356.8|6350.8|6357.3|6351.3|6355.3|6349.3|1
1643255700000|2022-01-27 03:55:00|6357.3|6351.3|6360.8|6354.8|6360.8|6354.8|6356.8|6350.8|1
1643256000000|2022-01-27 04:00:00|6361.3|6355.3|6361.1|6355.1|6361.3|6355.3|6358.8|6352.8|0
1643256300000|2022-01-27 04:05:00|6361.3|6355.3|6360.3|6354.3|6362.6|6356.6|6360.3|6354.3|2
1643256600000|2022-01-27 04:10:00|6359.8|6353.8|6352.6|6346.6|6359.8|6353.8|6352.1|6346.1|22
1643256900000|2022-01-27 04:15:00|6352.9|6346.9|6355.3|6349.3|6355.6|6349.6|6352.9|6346.9|8
1643257200000|2022-01-27 04:20:00|6355.6|6349.6|6355.6|6349.6|6357.1|6351.1|6354.8|6348.8|1
1643257500000|2022-01-27 04:25:00|6356.4|6350.4|6360.3|6354.3|6360.3|6354.3|6355.6|6349.6|2
1643257800000|2022-01-27 04:30:00|6359.9|6353.9|6357.3|6351.3|6359.9|6353.9|6357.3|6351.3|6
1643258100000|2022-01-27 04:35:00|6358.3|6352.3|6361.3|6355.3|6361.3|6355.3|6357.3|6351.3|16
1643258400000|2022-01-27 04:40:00|6361.1|6355.1|6358.3|6352.3|6361.1|6355.1|6358.3|6352.3|5
1643258700000|2022-01-27 04:45:00|6358.6|6352.6|6363.3|6357.3|6363.3|6357.3|6358.6|6352.6|7
1643259000000|2022-01-27 04:50:00|6363.1|6357.1|6361.4|6355.4|6363.3|6357.3|6361.4|6355.4|4
1643259300000|2022-01-27 04:55:00|6361.6|6355.6|6363.6|6357.6|6365.6|6359.6|6361.4|6355.4|22
1643259600000|2022-01-27 05:00:00|6364.1|6358.1|6364.6|6358.6|6364.6|6358.6|6363.6|6357.6|1
1643259900000|2022-01-27 05:05:00|6365.1|6359.1|6363.3|6357.3|6365.9|6359.9|6362.8|6356.8|5
1643260200000|2022-01-27 05:10:00|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|1
1643260500000|2022-01-27 05:15:00|6362.3|6356.3|6362.6|6356.6|6362.6|6356.6|6361.4|6355.4|2
1643260800000|2022-01-27 05:20:00|6363.1|6357.1|6362.6|6356.6|6363.3|6357.3|6362.4|6356.4|0
1643261100000|2022-01-27 05:25:00|6362.9|6356.9|6363.3|6357.3|6364.6|6358.6|6362.8|6356.8|17
1643261400000|2022-01-27 05:30:00|6362.9|6356.9|6364.6|6358.6|6366.1|6360.1|6361.4|6355.4|4
1643261700000|2022-01-27 05:35:00|6364.8|6358.8|6365.1|6359.1|6365.8|6359.8|6363.8|6357.8|2
1643262000000|2022-01-27 05:40:00|6364.8|6358.8|6364.3|6358.3|6365.1|6359.1|6361.4|6355.4|9
1643262300000|2022-01-27 05:45:00|6363.8|6357.8|6363.8|6357.8|6365.1|6359.1|6363.6|6357.6|1
1643262600000|2022-01-27 05:50:00|6364.3|6358.3|6365.1|6359.1|6366.6|6360.6|6363.8|6357.8|0
1643262900000|2022-01-27 05:55:00|6364.6|6358.6|6370.1|6364.1|6371.1|6365.1|6364.6|6358.6|4
1643263200000|2022-01-27 06:00:00|6369.9|6363.9|6369.4|6363.4|6372.1|6366.1|6367.6|6361.6|6
1643263500000|2022-01-27 06:05:00|6368.9|6362.9|6371.1|6365.1|6371.6|6365.6|6368.1|6362.1|0
1643263800000|2022-01-27 06:10:00|6371.9|6365.9|6370.9|6364.9|6372.6|6366.6|6370.1|6364.1|10
1643264100000|2022-01-27 06:15:00|6370.6|6364.6|6366.9|6360.9|6371.9|6365.9|6365.4|6359.4|7
1643264400000|2022-01-27 06:20:00|6366.6|6360.6|6366.4|6360.4|6366.9|6360.9|6365.4|6359.4|0
1643264700000|2022-01-27 06:25:00|6366.1|6360.1|6369.9|6363.9|6369.9|6363.9|6365.4|6359.4|2
1643265000000|2022-01-27 06:30:00|6371.4|6365.4|6374.4|6368.4|6378.9|6372.9|6370.4|6361.8|61
1643265300000|2022-01-27 06:35:00|6371.9|6365.9|6371.9|6365.9|6374.9|6368.9|6370.9|6364.9|7
1643265600000|2022-01-27 06:40:00|6371.1|6365.1|6370.9|6364.9|6375.4|6369.4|6369.9|6363.9|7
1643265900000|2022-01-27 06:45:00|6370.4|6364.4|6364.1|6358.1|6370.4|6364.4|6363.1|6357.1|54
1643266200000|2022-01-27 06:50:00|6364.4|6358.4|6367.9|6361.9|6368.9|6362.9|6364.4|6358.4|3
1643266500000|2022-01-27 06:55:00|6367.4|6361.4|6367.9|6361.9|6368.4|6362.4|6366.6|6360.6|0
1643266800000|2022-01-27 07:00:00|6368.1|6362.1|6371.6|6365.6|6374.1|6368.1|6368.1|6362.1|22
1643267100000|2022-01-27 07:05:00|6370.9|6364.9|6370.1|6364.1|6376.4|6370.4|6370.1|6364.1|9
1643267400000|2022-01-27 07:10:00|6369.9|6363.9|6375.4|6369.4|6378.9|6372.9|6369.4|6363.4|26
1643267700000|2022-01-27 07:15:00|6375.1|6369.1|6375.4|6369.4|6376.4|6370.4|6374.1|6368.1|5
1643268000000|2022-01-27 07:20:00|6376.4|6370.4|6379.4|6373.4|6381.1|6375.1|6375.4|6369.4|29
1643268300000|2022-01-27 07:25:00|6379.1|6373.1|6381.4|6375.4|6383.6|6377.6|6377.9|6371.9|21
1643268600000|2022-01-27 07:30:00|6381.1|6375.1|6375.4|6369.4|6381.1|6375.1|6373.9|6367.9|48
1643268900000|2022-01-27 07:35:00|6374.4|6368.4|6374.9|6368.9|6377.4|6371.4|6372.9|6366.9|96
1643269200000|2022-01-27 07:40:00|6375.1|6369.1|6378.4|6372.4|6380.9|6374.9|6374.9|6368.9|93
1643269500000|2022-01-27 07:45:00|6377.9|6371.9|6377.4|6371.4|6382.9|6376.9|6376.4|6370.4|41
1643269800000|2022-01-27 07:50:00|6377.9|6371.9|6378.4|6372.4|6379.4|6373.4|6374.9|6368.9|11
1643270100000|2022-01-27 07:55:00|6377.9|6371.9|6374.4|6368.4|6379.4|6373.4|6372.4|6366.4|10
1643270400000|2022-01-27 08:00:00|6378.6|6372.6|6373.9|6367.9|6379.6|6373.6|6371.4|6365.4|57
1643270700000|2022-01-27 08:05:00|6376.4|6370.4|6394.9|6388.9|6394.9|6388.9|6376.1|6370.1|89
1643271000000|2022-01-27 08:10:00|6394.6|6388.6|6399.3|6393.3|6400.1|6394.1|6390.1|6384.1|37
1643271300000|2022-01-27 08:15:00|6399.6|6393.6|6397.4|6391.4|6401.6|6395.6|6396.4|6390.4|16
1643271600000|2022-01-27 08:20:00|6396.8|6390.8|6401.4|6395.4|6405.9|6399.9|6396.8|6390.8|39
1643271900000|2022-01-27 08:25:00|6401.1|6395.1|6396.1|6390.1|6401.4|6395.4|6394.1|6388.1|14
1643272200000|2022-01-27 08:30:00|6396.6|6390.6|6394.6|6388.6|6397.8|6391.8|6391.9|6385.9|18
1643272500000|2022-01-27 08:35:00|6395.6|6389.6|6390.8|6384.8|6398.6|6392.6|6390.6|6384.6|11
1643272800000|2022-01-27 08:40:00|6390.6|6384.6|6390.6|6384.6|6395.9|6389.9|6388.1|6382.1|15
1643273100000|2022-01-27 08:45:00|6389.9|6383.9|6383.6|6377.6|6390.6|6384.6|6383.1|6377.1|22
1643273400000|2022-01-27 08:50:00|6385.6|6379.6|6399.9|6393.9|6399.9|6393.9|6383.6|6377.6|51
1643273700000|2022-01-27 08:55:00|6400.6|6394.6|6414.1|6408.1|6417.4|6411.4|6398.1|6392.1|132
1643274000000|2022-01-27 09:00:00|6413.6|6407.6|6412.9|6406.9|6416.1|6410.1|6410.6|6404.6|29
1643274300000|2022-01-27 09:05:00|6412.6|6406.6|6413.9|6407.9|6415.1|6409.1|6410.6|6404.6|29
1643274600000|2022-01-27 09:10:00|6413.6|6407.6|6414.9|6408.9|6418.4|6412.4|6413.6|6407.6|51
1643274900000|2022-01-27 09:15:00|6415.4|6409.4|6410.1|6404.1|6415.4|6409.4|6407.1|6401.1|55
1643275200000|2022-01-27 09:20:00|6409.9|6403.9|6410.4|6404.4|6410.9|6404.9|6404.1|6398.1|17
1643275500000|2022-01-27 09:25:00|6410.1|6404.1|6417.1|6411.1|6418.3|6412.3|6405.6|6399.6|67
1643275800000|2022-01-27 09:30:00|6417.3|6411.3|6404.6|6398.6|6418.6|6412.6|6404.6|6398.6|42
1643276100000|2022-01-27 09:35:00|6405.4|6399.4|6405.9|6399.9|6410.6|6404.6|6405.4|6399.4|20
1643276400000|2022-01-27 09:40:00|6406.4|6400.4|6413.4|6407.4|6414.6|6408.6|6403.6|6397.6|39
1643276700000|2022-01-27 09:45:00|6413.1|6407.1|6416.6|6410.6|6419.1|6413.1|6411.6|6405.6|45
1643277000000|2022-01-27 09:50:00|6417.1|6411.1|6413.9|6407.9|6417.9|6411.9|6411.4|6405.4|14
1643277300000|2022-01-27 09:55:00|6414.9|6408.9|6407.6|6401.6|6415.4|6409.4|6407.6|6401.6|41
1643277600000|2022-01-27 10:00:00|6407.8|6401.8|6416.9|6410.9|6418.9|6412.9|6407.8|6401.8|30
1643277900000|2022-01-27 10:05:00|6415.9|6409.9|6420.9|6414.9|6421.4|6415.4|6415.4|6409.4|25
1643278200000|2022-01-27 10:10:00|6420.4|6414.4|6426.3|6420.3|6430.1|6424.1|6417.9|6411.9|71
1643278500000|2022-01-27 10:15:00|6426.6|6420.6|6431.4|6425.4|6434.6|6428.6|6426.1|6420.1|62
1643278800000|2022-01-27 10:20:00|6430.9|6424.9|6427.4|6421.4|6430.9|6424.9|6422.1|6416.1|75
1643279100000|2022-01-27 10:25:00|6425.9|6419.9|6423.9|6417.9|6428.4|6422.4|6422.6|6416.6|29
1643279400000|2022-01-27 10:30:00|6424.1|6418.1|6428.6|6422.6|6428.9|6422.9|6421.4|6415.4|29
1643279700000|2022-01-27 10:35:00|6427.6|6421.6|6423.6|6417.6|6429.9|6423.9|6423.1|6417.1|47
1643280000000|2022-01-27 10:40:00|6423.9|6417.9|6423.9|6417.9|6424.4|6418.4|6418.4|6412.4|26
1643280300000|2022-01-27 10:45:00|6425.4|6419.4|6421.4|6415.4|6429.4|6423.4|6421.4|6415.4|8
1643280600000|2022-01-27 10:50:00|6421.9|6415.9|6422.9|6416.9|6423.1|6417.1|6418.9|6412.9|24
1643280900000|2022-01-27 10:55:00|6423.3|6417.3|6429.1|6423.1|6430.6|6424.6|6423.3|6417.3|35
1643281200000|2022-01-27 11:00:00|6428.4|6422.4|6428.4|6422.4|6430.9|6424.9|6426.9|6420.9|50
1643281500000|2022-01-27 11:05:00|6427.9|6421.9|6427.9|6421.9|6430.4|6424.4|6426.9|6420.9|19
1643281800000|2022-01-27 11:10:00|6428.1|6422.1|6434.9|6428.9|6435.9|6429.9|6426.9|6420.9|25
1643282100000|2022-01-27 11:15:00|6434.4|6428.4|6434.1|6428.1|6434.9|6428.9|6431.9|6425.9|33
1643282400000|2022-01-27 11:20:00|6434.4|6428.4|6432.4|6426.4|6434.9|6428.9|6431.6|6425.6|17
1643282700000|2022-01-27 11:25:00|6432.9|6426.9|6434.6|6428.6|6435.4|6429.4|6431.6|6425.6|33
1643283000000|2022-01-27 11:30:00|6434.8|6428.8|6434.6|6428.6|6441.4|6435.4|6433.9|6427.9|35
1643283300000|2022-01-27 11:35:00|6434.1|6428.1|6431.1|6425.1|6435.1|6429.1|6431.1|6425.1|16
1643283600000|2022-01-27 11:40:00|6431.8|6425.8|6462.6|6456.6|6480.3|6473.3|6431.1|6425.1|246
1643283900000|2022-01-27 11:45:00|6463.1|6457.1|6473.3|6467.3|6474.3|6468.3|6457.6|6451.6|129
1643284200000|2022-01-27 11:50:00|6472.6|6466.6|6473.6|6467.6|6483.1|6477.1|6471.8|6465.8|148
1643284500000|2022-01-27 11:55:00|6473.3|6467.3|6484.8|6478.8|6489.8|6483.8|6471.6|6465.6|88
1643284800000|2022-01-27 12:00:00|6485.3|6479.3|6480.8|6474.8|6488.6|6482.6|6479.3|6473.3|52
1643285100000|2022-01-27 12:05:00|6480.1|6474.1|6472.6|6466.6|6489.6|6483.6|6471.8|6465.8|97
1643285400000|2022-01-27 12:10:00|6472.3|6466.3|6478.3|6472.3|6484.3|6478.3|6471.8|6465.8|67
1643285700000|2022-01-27 12:15:00|6477.8|6471.8|6475.8|6469.8|6484.1|6478.1|6475.8|6469.8|100
1643286000000|2022-01-27 12:20:00|6476.1|6470.1|6465.6|6459.6|6478.1|6472.1|6464.9|6458.9|49
1643286300000|2022-01-27 12:25:00|6465.3|6459.3|6464.8|6458.8|6467.8|6461.8|6460.8|6454.8|66
1643286600000|2022-01-27 12:30:00|6464.4|6458.4|6455.8|6449.8|6468.8|6462.8|6454.3|6448.3|35
1643286900000|2022-01-27 12:35:00|6456.3|6450.3|6458.1|6452.1|6460.6|6454.6|6453.1|6447.1|17
1643287200000|2022-01-27 12:40:00|6457.6|6451.6|6466.6|6460.6|6466.6|6460.6|6456.1|6450.1|17
1643287500000|2022-01-27 12:45:00|6466.3|6460.3|6468.4|6462.4|6474.1|6468.1|6464.3|6458.3|96
1643287800000|2022-01-27 12:50:00|6469.8|6463.8|6467.3|6461.3|6473.8|6467.8|6466.8|6460.8|88
1643288100000|2022-01-27 12:55:00|6467.6|6461.6|6470.6|6464.6|6480.6|6474.6|6467.6|6461.6|76
1643288400000|2022-01-27 13:00:00|6468.6|6462.6|6461.1|6455.1|6477.1|6471.1|6455.8|6449.8|214
1643288700000|2022-01-27 13:05:00|6462.1|6456.1|6449.8|6443.8|6467.8|6461.8|6449.8|6443.8|121
1643289000000|2022-01-27 13:10:00|6449.3|6443.3|6450.1|6444.1|6458.8|6452.8|6442.6|6436.6|126
1643289300000|2022-01-27 13:15:00|6449.9|6443.9|6451.8|6445.8|6454.8|6448.8|6439.6|6433.6|90
1643289600000|2022-01-27 13:20:00|6451.1|6445.1|6441.8|6435.8|6454.8|6448.8|6438.3|6432.3|112
1643289900000|2022-01-27 13:25:00|6442.8|6436.8|6452.8|6446.8|6456.3|6450.3|6440.6|6434.6|105
1643290200000|2022-01-27 13:30:00|6452.3|6446.3|6456.3|6450.3|6461.8|6455.8|6446.8|6440.8|110
1643290500000|2022-01-27 13:35:00|6456.1|6450.1|6455.9|6449.9|6457.1|6451.1|6449.4|6443.4|64
1643290800000|2022-01-27 13:40:00|6455.4|6449.4|6466.9|6460.9|6469.3|6463.3|6455.4|6449.4|139
1643293800000|2022-01-27 14:30:00|6465.6|6459.6|6467.8|6461.8|6478.3|6472.3|6446.1|6440.1|1315
1643294100000|2022-01-27 14:35:00|6465.8|6459.8|6471.3|6465.3|6472.8|6466.8|6448.1|6442.1|529
1643294400000|2022-01-27 14:40:00|6470.3|6464.3|6450.8|6444.8|6477.8|6471.8|6450.3|6444.3|938
1643294700000|2022-01-27 14:45:00|6450.3|6444.3|6474.3|6468.3|6484.3|6478.3|6449.8|6443.8|681
1643295000000|2022-01-27 14:50:00|6473.8|6467.8|6460.1|6454.1|6474.3|6468.3|6457.6|6451.6|236
1643295300000|2022-01-27 14:55:00|6462.3|6456.3|6453.3|6447.3|6462.3|6456.3|6449.3|6443.3|485
1643295600000|2022-01-27 15:00:00|6451.6|6445.6|6451.6|6445.6|6460.6|6454.6|6448.6|6442.6|508
1643295900000|2022-01-27 15:05:00|6451.3|6445.3|6459.1|6453.1|6460.3|6454.3|6448.3|6442.3|208
1643296200000|2022-01-27 15:10:00|6458.8|6452.8|6456.3|6450.3|6462.6|6456.6|6454.8|6448.8|215
1643296500000|2022-01-27 15:15:00|6456.8|6450.8|6451.3|6445.3|6461.3|6455.3|6446.6|6440.6|248
1643296800000|2022-01-27 15:20:00|6451.6|6445.6|6455.3|6449.3|6460.8|6454.8|6451.6|6445.6|242
1643297100000|2022-01-27 15:25:00|6455.8|6449.8|6437.8|6431.8|6455.8|6449.8|6437.1|6431.1|559
1643297400000|2022-01-27 15:30:00|6438.3|6432.3|6437.8|6431.8|6445.3|6439.3|6431.6|6425.6|362
1643297700000|2022-01-27 15:35:00|6437.3|6431.3|6437.1|6431.1|6441.1|6435.1|6431.3|6425.3|535
1643298000000|2022-01-27 15:40:00|6436.1|6430.1|6449.3|6443.3|6449.8|6443.8|6433.1|6427.1|155
1643298300000|2022-01-27 15:45:00|6448.6|6442.6|6423.6|6417.6|6448.8|6442.8|6420.6|6414.6|269
1643298600000|2022-01-27 15:50:00|6425.3|6419.3|6441.8|6435.8|6445.1|6439.1|6424.3|6418.3|198
1643298900000|2022-01-27 15:55:00|6442.3|6436.3|6453.8|6447.8|6456.8|6450.8|6441.6|6435.6|239
1643299200000|2022-01-27 16:00:00|6453.6|6447.6|6459.8|6453.8|6461.1|6455.1|6452.8|6446.8|267
1643299500000|2022-01-27 16:05:00|6459.6|6453.6|6460.3|6454.3|6462.3|6456.3|6452.8|6446.8|248
1643299800000|2022-01-27 16:10:00|6461|6455|6473.8|6467.8|6479.3|6473.3|6461|6455|506
1643300100000|2022-01-27 16:15:00|6474|6468|6443.3|6437.3|6474|6468|6442.5|6436.5|335
1643300400000|2022-01-27 16:20:00|6443|6437|6454|6448|6457.8|6451.8|6442.8|6436.8|511
1643300700000|2022-01-27 16:25:00|6454.3|6448.3|6444.5|6438.5|6454.3|6448.3|6441.5|6435.5|302
1643301000000|2022-01-27 16:30:00|6446.5|6440.5|6449.3|6443.3|6452.8|6446.8|6442|6436|578
1643301300000|2022-01-27 16:35:00|6449|6443|6451|6445|6464.5|6458.5|6448.8|6442.8|1119
1643301600000|2022-01-27 16:40:00|6450.8|6444.8|6441.5|6435.5|6452.8|6446.8|6439.8|6433.8|620
1643301900000|2022-01-27 16:45:00|6439.5|6433.5|6440|6434|6446.5|6440.5|6436.5|6430.5|299
1643302200000|2022-01-27 16:50:00|6439.5|6433.5|6451.3|6445.3|6452.3|6446.3|6439.5|6433.5|226
1643302500000|2022-01-27 16:55:00|6452|6446|6453.5|6447.5|6457|6451|6451.3|6445.3|298
1643302800000|2022-01-27 17:00:00|6453|6447|6453|6447|6462.5|6456.5|6451|6445|227
1643303100000|2022-01-27 17:05:00|6452.8|6446.8|6441.8|6435.8|6455.3|6449.3|6440.5|6434.5|173
1643303400000|2022-01-27 17:10:00|6442.3|6436.3|6451.8|6445.8|6451.8|6445.8|6441|6435|185
1643303700000|2022-01-27 17:15:00|6451.5|6445.5|6448.8|6442.8|6452.3|6446.3|6444|6438|105
1643304000000|2022-01-27 17:20:00|6449.3|6443.3|6450.5|6444.5|6451|6445|6445.3|6439.3|134
1643304300000|2022-01-27 17:25:00|6450.3|6444.3|6452|6446|6455.8|6449.8|6448.3|6442.3|235
1643304600000|2022-01-27 17:30:00|6451.8|6445.8|6450.3|6444.3|6452.5|6446.5|6442.3|6436.3|172
1643304900000|2022-01-27 17:35:00|6450.8|6444.8|6450|6444|6453.3|6447.3|6445.8|6439.8|121
1643305200000|2022-01-27 17:40:00|6450.3|6444.3|6451|6445|6455.5|6449.5|6447.5|6441.5|116
1643305500000|2022-01-27 17:45:00|6450|6444|6453.8|6447.8|6455.3|6449.3|6448.3|6442.3|219
1643305800000|2022-01-27 17:50:00|6452.8|6446.8|6456.8|6450.8|6459|6453|6452|6446|233
1643306100000|2022-01-27 17:55:00|6455.8|6449.8|6453.8|6447.8|6460.8|6454.8|6453|6447|112
1643306400000|2022-01-27 18:00:00|6451.8|6445.8|6450.3|6444.3|6458.8|6452.8|6449.3|6443.3|161
1643306700000|2022-01-27 18:05:00|6450|6444|6457.3|6451.3|6457.3|6451.3|6448.5|6442.5|134
1643307000000|2022-01-27 18:10:00|6458.3|6452.3|6452.3|6446.3|6464.5|6458.5|6451.8|6445.8|142
1643307300000|2022-01-27 18:15:00|6452|6446|6452|6446|6457|6451|6449.8|6443.8|315
1643307600000|2022-01-27 18:20:00|6451.8|6445.8|6449.5|6443.5|6452.5|6446.5|6447|6441|116
1643307900000|2022-01-27 18:25:00|6449.3|6443.3|6447|6441|6454|6448|6447|6441|134
1643308200000|2022-01-27 18:30:00|6447.5|6441.5|6448.8|6442.8|6454.8|6448.8|6447.5|6441.5|84
1643308500000|2022-01-27 18:35:00|6449.5|6443.5|6448.5|6442.5|6450|6444|6444.3|6438.3|112
1643308800000|2022-01-27 18:40:00|6448.3|6442.3|6448.3|6442.3|6452|6446|6444.3|6438.3|170
1643309100000|2022-01-27 18:45:00|6447|6441|6442.3|6436.3|6447.8|6441.8|6438|6432|172
1643309400000|2022-01-27 18:50:00|6442|6436|6434.1|6428.1|6442.5|6436.5|6433.1|6427.1|825
1643309700000|2022-01-27 18:55:00|6433.8|6427.8|6434.6|6428.6|6437.1|6431.1|6430.1|6424.1|222
1643310000000|2022-01-27 19:00:00|6434.3|6428.3|6432.8|6426.8|6444.3|6438.3|6432.1|6426.1|324
1643310300000|2022-01-27 19:05:00|6432|6426|6430.3|6424.3|6435.1|6429.1|6429.1|6423.1|413
1643310600000|2022-01-27 19:10:00|6431.5|6425.5|6439.5|6433.5|6442.8|6436.8|6428.8|6422.8|1605
1643310900000|2022-01-27 19:15:00|6439.3|6433.3|6429.5|6423.5|6441.5|6435.5|6427.5|6421.5|371
1643331600000|2022-01-28 01:00:00|6443.8|6437.8|6446.3|6440.3|6446.5|6440.5|6419.5|6413.5|199
1643331900000|2022-01-28 01:05:00|6446.5|6440.5|6442.3|6436.3|6450.5|6444.5|6441.8|6435.8|49
1643332200000|2022-01-28 01:10:00|6442.8|6436.8|6431.8|6425.8|6443.8|6437.8|6429.3|6423.3|33
1643332500000|2022-01-28 01:15:00|6432.5|6426.5|6422.3|6416.3|6435.8|6429.8|6416.8|6410.8|81
1643332800000|2022-01-28 01:20:00|6422.8|6416.8|6425.8|6419.8|6427|6421|6420|6414|34
1643333100000|2022-01-28 01:25:00|6426|6420|6431.5|6425.5|6431.8|6425.8|6424.8|6418.8|49
1643333400000|2022-01-28 01:30:00|6432.8|6426.8|6425.8|6419.8|6432.8|6426.8|6424.8|6418.8|37
1643333700000|2022-01-28 01:35:00|6426|6420|6431.3|6425.3|6432.3|6426.3|6425.8|6419.8|22
1643334000000|2022-01-28 01:40:00|6431.5|6425.5|6444.8|6438.8|6445.8|6439.8|6431.5|6425.5|49
1643334300000|2022-01-28 01:45:00|6445.8|6439.8|6445.3|6439.3|6445.8|6439.8|6441.8|6435.8|30
1643334600000|2022-01-28 01:50:00|6445|6439|6448.3|6442.3|6450.3|6444.3|6445|6439|12
1643334900000|2022-01-28 01:55:00|6448.8|6442.8|6456.8|6450.8|6458.3|6452.3|6448.8|6442.8|15
1643335200000|2022-01-28 02:00:00|6457.8|6451.8|6454|6448|6460.3|6454.3|6454|6448|23
1643335500000|2022-01-28 02:05:00|6453.8|6447.8|6455|6449|6455.5|6449.5|6453|6447|9
1643335800000|2022-01-28 02:10:00|6454.5|6448.5|6457.8|6451.8|6460|6454|6452.8|6446.8|12
1643336100000|2022-01-28 02:15:00|6457.3|6451.3|6453|6447|6457.3|6451.3|6453|6447|3
1643336400000|2022-01-28 02:20:00|6453.5|6447.5|6455|6449|6456.3|6450.3|6453.3|6447.3|12
1643336700000|2022-01-28 02:25:00|6454.8|6448.8|6458.5|6452.5|6459.2|6453.2|6453.5|6447.5|14
1643337000000|2022-01-28 02:30:00|6459|6453|6461|6455|6463.5|6457.5|6457.3|6451.3|19
1643337300000|2022-01-28 02:35:00|6461.3|6455.3|6456.8|6450.8|6461.3|6455.3|6450.5|6444.5|5
1643337600000|2022-01-28 02:40:00|6456.3|6450.3|6452.3|6446.3|6457|6451|6452.3|6446.3|8
1643337900000|2022-01-28 02:45:00|6452.5|6446.5|6453.5|6447.5|6454|6448|6452.3|6446.3|2
1643338200000|2022-01-28 02:50:00|6453|6447|6457|6451|6457|6451|6452.8|6446.8|1
1643338500000|2022-01-28 02:55:00|6457.5|6451.5|6464.5|6458.5|6464.5|6458.5|6457|6451|16
1643338800000|2022-01-28 03:00:00|6464.3|6458.3|6467.5|6461.5|6470.8|6464.8|6462.8|6456.8|37
1643339100000|2022-01-28 03:05:00|6467.3|6461.3|6462.8|6456.8|6467.3|6461.3|6461.8|6455.8|6
1643339400000|2022-01-28 03:10:00|6462.3|6456.3|6459|6453|6464.3|6458.3|6456.5|6450.5|16
1643339700000|2022-01-28 03:15:00|6460.8|6454.8|6457|6451|6461|6455|6454.5|6448.5|22
1643340000000|2022-01-28 03:20:00|6457.2|6451.2|6454.5|6448.5|6460.8|6454.8|6451.2|6445.2|33
1643340300000|2022-01-28 03:25:00|6455|6449|6457.5|6451.5|6459.5|6453.5|6451.2|6445.2|30
1643340600000|2022-01-28 03:30:00|6458|6452|6453.5|6447.5|6458.5|6452.5|6453|6447|13
1643340900000|2022-01-28 03:35:00|6453.7|6447.7|6453.2|6447.2|6454.5|6448.5|6452.5|6446.5|9
1643341200000|2022-01-28 03:40:00|6454.2|6448.2|6453.5|6447.5|6459|6453|6453|6447|16
1643341500000|2022-01-28 03:45:00|6453.7|6447.7|6458|6452|6459|6453|6453.5|6447.5|14
1643341800000|2022-01-28 03:50:00|6458.8|6452.8|6462.5|6456.5|6464.5|6458.5|6458.8|6452.8|23
1643342100000|2022-01-28 03:55:00|6462.2|6456.2|6463|6457|6463|6457|6462.2|6456.2|1
1643342400000|2022-01-28 04:00:00|6462.5|6456.5|6463.7|6457.7|6464.2|6458.2|6462.5|6456.5|2
1643342700000|2022-01-28 04:05:00|6463.5|6457.5|6463.5|6457.5|6464.5|6458.5|6463.2|6457.2|3
1643343000000|2022-01-28 04:10:00|6464|6458|6461.2|6455.2|6464.5|6458.5|6460.5|6454.5|5
1643343300000|2022-01-28 04:15:00|6460.5|6454.5|6458.2|6452.2|6463|6457|6458.2|6452.2|3
1643343600000|2022-01-28 04:20:00|6459|6453|6455.7|6449.7|6459|6453|6455.7|6449.7|2
1643343900000|2022-01-28 04:25:00|6455.5|6449.5|6455.5|6449.5|6456|6450|6455.2|6449.2|2
1643344200000|2022-01-28 04:30:00|6456|6450|6454.5|6448.5|6456|6450|6454.2|6448.2|5
1643344500000|2022-01-28 04:35:00|6453.3|6447.3|6452.5|6446.5|6455|6449|6452.5|6446.5|9
1643344800000|2022-01-28 04:40:00|6453|6447|6456.7|6450.7|6457|6451|6452.7|6446.7|4
1643345100000|2022-01-28 04:45:00|6456.5|6450.5|6459.5|6453.5|6460.2|6454.2|6456.2|6450.2|7
1643345400000|2022-01-28 04:50:00|6459.2|6453.2|6462|6456|6462|6456|6459.2|6453.2|4
1643345700000|2022-01-28 04:55:00|6461.5|6455.5|6462|6456|6462|6456|6459.5|6453.5|3
1643346000000|2022-01-28 05:00:00|6462.5|6456.5|6462|6456|6462.5|6456.5|6462|6456|0
1643346300000|2022-01-28 05:05:00|6461|6455|6461.5|6455.5|6461.5|6455.5|6461|6455|1
1643346600000|2022-01-28 05:10:00|6461|6455|6464.7|6458.7|6466.5|6460.5|6461|6455|2
1643346900000|2022-01-28 05:15:00|6465.2|6459.2|6466|6460|6466.2|6460.2|6464.5|6458.5|2
1643347200000|2022-01-28 05:20:00|6465.2|6459.2|6464.7|6458.7|6467.2|6461.2|6464.7|6458.7|38
1643347500000|2022-01-28 05:25:00|6465|6459|6465|6459|6465|6459|6464.2|6458.2|1
1643347800000|2022-01-28 05:30:00|6466.7|6460.7|6473.7|6467.7|6476.2|6470.2|6465.5|6459.5|17
1643348100000|2022-01-28 05:35:00|6474|6468|6460.2|6454.2|6474.2|6468.2|6459.7|6453.7|15
1643348400000|2022-01-28 05:40:00|6461|6455|6459.7|6453.7|6463.7|6457.7|6459.2|6453.2|5
1643348700000|2022-01-28 05:45:00|6460|6454|6459.7|6453.7|6462|6456|6459.2|6453.2|44
1643349000000|2022-01-28 05:50:00|6459.2|6453.2|6455.7|6449.7|6462.7|6456.7|6455.7|6449.7|49
1643349300000|2022-01-28 05:55:00|6456.2|6450.2|6454.2|6448.2|6457.5|6451.5|6452.5|6446.5|71
1643349600000|2022-01-28 06:00:00|6453.7|6447.7|6449.3|6443.3|6454.2|6448.2|6448.7|6442.7|32
1643349900000|2022-01-28 06:05:00|6449.5|6443.5|6449.2|6443.2|6450.8|6444.8|6447.5|6441.5|12
1643350200000|2022-01-28 06:10:00|6449|6443|6448.5|6442.5|6450|6444|6445.5|6439.5|69
1643350500000|2022-01-28 06:15:00|6448.2|6442.2|6460.2|6454.2|6462.2|6456.2|6448.2|6442.2|49
1643350800000|2022-01-28 06:20:00|6460.7|6454.7|6462.7|6456.7|6464.7|6458.7|6459.2|6453.2|26
1643351100000|2022-01-28 06:25:00|6462.5|6456.5|6455.2|6449.2|6462.7|6456.7|6454.5|6448.5|5
1643351400000|2022-01-28 06:30:00|6455|6449|6450.2|6444.2|6455.2|6449.2|6447.2|6441.2|10
1643351700000|2022-01-28 06:35:00|6449.7|6443.7|6454.7|6448.7|6455.7|6449.7|6449.2|6443.2|11
1643352000000|2022-01-28 06:40:00|6454.5|6448.5|6445.5|6439.5|6454.7|6448.7|6444.8|6438.8|14
1643352300000|2022-01-28 06:45:00|6445.7|6439.7|6452.5|6446.5|6453|6447|6442.5|6436.5|34
1643352600000|2022-01-28 06:50:00|6452.7|6446.7|6462.7|6456.7|6463.5|6457.5|6452.2|6446.2|34
1643352900000|2022-01-28 06:55:00|6463.2|6457.2|6467.7|6461.7|6467.7|6461.7|6460.7|6454.7|21
1643353200000|2022-01-28 07:00:00|6467.2|6461.2|6463.5|6457.5|6467.2|6461.2|6462.2|6456.2|17
1643353500000|2022-01-28 07:05:00|6463.7|6457.7|6464.2|6458.2|6465.7|6459.7|6461.7|6455.7|34
1643353800000|2022-01-28 07:10:00|6463.7|6457.7|6469|6463|6469.2|6463.2|6461.7|6455.7|121
1643354100000|2022-01-28 07:15:00|6469.2|6463.2|6469.2|6463.2|6476.7|6470.7|6468.2|6462.2|43
1643354400000|2022-01-28 07:20:00|6468.7|6462.7|6467.5|6461.5|6468.7|6462.7|6466.5|6460.5|19
1643354700000|2022-01-28 07:25:00|6466.5|6460.5|6469.7|6463.7|6471.2|6465.2|6466.5|6460.5|37
1643355000000|2022-01-28 07:30:00|6469.2|6463.2|6467.7|6461.7|6470.2|6464.2|6467.2|6461.2|5
1643355300000|2022-01-28 07:35:00|6467.5|6461.5|6468.2|6462.2|6468.2|6462.2|6466.5|6460.5|7
1643355600000|2022-01-28 07:40:00|6468|6462|6471|6465|6472.2|6466.2|6467.7|6461.7|15
1643355900000|2022-01-28 07:45:00|6472.2|6466.2|6475.2|6469.2|6476.2|6470.2|6471|6465|115
1643356200000|2022-01-28 07:50:00|6474.2|6468.2|6475|6469|6478|6472|6471.2|6465.2|75
1643356500000|2022-01-28 07:55:00|6474.7|6468.7|6467.7|6461.7|6475.2|6469.2|6467.5|6461.5|26
1643356800000|2022-01-28 08:00:00|6468|6462|6469.5|6463.5|6471.7|6465.7|6467.7|6461.7|1
1643357100000|2022-01-28 08:05:00|6470.5|6464.5|6477.7|6471.7|6477.7|6471.7|6469.5|6463.5|69
1643357400000|2022-01-28 08:10:00|6477.2|6471.2|6485.2|6479.2|6485.7|6479.7|6475.5|6469.5|56
1643357700000|2022-01-28 08:15:00|6484.7|6478.7|6492.2|6486.2|6495.7|6489.7|6484.7|6478.7|118
1643358000000|2022-01-28 08:20:00|6490.5|6484.5|6482.5|6476.5|6491.5|6485.5|6480.7|6474.7|54
1643358300000|2022-01-28 08:25:00|6482|6476|6490.2|6484.2|6492|6486|6480.2|6474.2|37
1643358600000|2022-01-28 08:30:00|6490|6484|6481.2|6475.2|6491.5|6485.5|6481.2|6475.2|56
1643358900000|2022-01-28 08:35:00|6481|6475|6484|6478|6484.5|6478.5|6478.5|6472.5|63
1643359200000|2022-01-28 08:40:00|6483.5|6477.5|6479|6473|6484.5|6478.5|6477.7|6471.7|37
1643359500000|2022-01-28 08:45:00|6478.5|6472.5|6480.5|6474.5|6483|6477|6478.2|6472.2|13
1643359800000|2022-01-28 08:50:00|6480|6474|6485|6479|6486.5|6480.5|6479.5|6473.5|15
1643360100000|2022-01-28 08:55:00|6485.2|6479.2|6499|6493|6499.4|6493.4|6485.2|6479.2|59
1643360400000|2022-01-28 09:00:00|6497.4|6491.4|6494.5|6488.5|6498.5|6492.5|6494.5|6488.5|25
1643360700000|2022-01-28 09:05:00|6495.5|6489.5|6492.2|6486.2|6495.5|6489.5|6487.7|6481.7|54
1643361000000|2022-01-28 09:10:00|6493.7|6487.7|6511.4|6505.4|6513.2|6507.2|6493.7|6487.7|325
1643361300000|2022-01-28 09:15:00|6511.7|6505.7|6497.7|6491.7|6512.4|6506.4|6496.7|6490.7|33
1643361600000|2022-01-28 09:20:00|6497.2|6491.2|6510.4|6504.4|6510.4|6504.4|6493.2|6487.2|63
1643361900000|2022-01-28 09:25:00|6512.4|6506.4|6513.7|6507.7|6515.7|6509.7|6511.4|6505.4|115
1643362200000|2022-01-28 09:30:00|6513.4|6507.4|6499|6493|6515.7|6509.7|6499|6493|274
1643362500000|2022-01-28 09:35:00|6498.3|6492.3|6500.7|6494.7|6501.7|6495.7|6494.5|6488.5|18
1643362800000|2022-01-28 09:40:00|6501.7|6495.7|6501.2|6495.2|6502.4|6496.4|6496.2|6490.2|33
1643363100000|2022-01-28 09:45:00|6501.4|6495.4|6500.9|6494.9|6502.4|6496.4|6499.7|6493.7|48
1643363400000|2022-01-28 09:50:00|6500.7|6494.7|6495.7|6489.7|6501.4|6495.4|6494.7|6488.7|53
1643363700000|2022-01-28 09:55:00|6496.2|6490.2|6495.7|6489.7|6496.2|6490.2|6494.7|6488.7|30
1643364000000|2022-01-28 10:00:00|6495.2|6489.2|6497.2|6491.2|6498.7|6492.7|6488.2|6482.2|33
1643364300000|2022-01-28 10:05:00|6497.4|6491.4|6509.4|6503.4|6510.4|6504.4|6496.7|6490.7|38
1643364600000|2022-01-28 10:10:00|6508.2|6502.2|6509.4|6503.4|6512.9|6506.9|6506.2|6500.2|52
1643364900000|2022-01-28 10:15:00|6509.2|6503.2|6510.2|6504.2|6511.9|6505.9|6506.9|6500.9|78
1643365200000|2022-01-28 10:20:00|6509.7|6503.7|6512.2|6506.2|6513.4|6507.4|6506.8|6500.8|81
1643365500000|2022-01-28 10:25:00|6511.9|6505.9|6508.2|6502.2|6511.9|6505.9|6506.4|6500.4|61
1643365800000|2022-01-28 10:30:00|6508.4|6502.4|6502.4|6496.4|6509.9|6503.9|6502.2|6496.2|67
1643366100000|2022-01-28 10:35:00|6502.2|6496.2|6498.9|6492.9|6502.7|6496.7|6495.2|6489.2|40
1643366400000|2022-01-28 10:40:00|6498.7|6492.7|6500.4|6494.4|6500.4|6494.4|6497.7|6491.7|12
1643366700000|2022-01-28 10:45:00|6500.2|6494.2|6498.7|6492.7|6503.9|6497.9|6498.7|6492.7|132
1643367000000|2022-01-28 10:50:00|6497.2|6491.2|6497.2|6491.2|6500.2|6494.2|6495.7|6489.7|12
1643367300000|2022-01-28 10:55:00|6499.7|6493.7|6502.7|6496.7|6505.2|6499.2|6496.7|6490.7|24
1643367600000|2022-01-28 11:00:00|6502.4|6496.4|6498.2|6492.2|6503.2|6497.2|6497.7|6491.7|15
1643367900000|2022-01-28 11:05:00|6497.9|6491.9|6500.2|6494.2|6500.7|6494.7|6497.2|6491.2|14
1643368200000|2022-01-28 11:10:00|6499.7|6493.7|6496.9|6490.9|6500.2|6494.2|6494.7|6488.7|17
1643368500000|2022-01-28 11:15:00|6496.4|6490.4|6500.7|6494.7|6501.9|6495.9|6495.4|6489.4|25
1643368800000|2022-01-28 11:20:00|6500.9|6494.9|6502.7|6496.7|6502.7|6496.7|6495.4|6489.4|19
1643369100000|2022-01-28 11:25:00|6502.2|6496.2|6499.4|6493.4|6502.2|6496.2|6495.9|6489.9|16
1643369400000|2022-01-28 11:30:00|6499.7|6493.7|6511.7|6505.7|6511.7|6505.7|6499.7|6493.7|36
1643369700000|2022-01-28 11:35:00|6511.4|6505.4|6509.7|6503.7|6511.4|6505.4|6508.2|6502.2|15
1643370000000|2022-01-28 11:40:00|6509.2|6503.2|6508.7|6502.7|6510.7|6504.7|6508.2|6502.2|11
1643370300000|2022-01-28 11:45:00|6508.9|6502.9|6517.7|6511.7|6522.7|6516.7|6508.9|6502.9|175
1643370600000|2022-01-28 11:50:00|6517.9|6511.9|6515.9|6509.9|6518.7|6512.7|6512.9|6506.9|27
1643370900000|2022-01-28 11:55:00|6515.7|6509.7|6515.7|6509.7|6519.2|6513.2|6514.2|6508.2|23
1643371200000|2022-01-28 12:00:00|6516.4|6510.4|6513.9|6507.9|6518.2|6512.2|6510.2|6504.2|29
1643371500000|2022-01-28 12:05:00|6514.4|6508.4|6510.2|6504.2|6517.7|6511.7|6510.2|6504.2|22
1643371800000|2022-01-28 12:10:00|6509.9|6503.9|6514.4|6508.4|6514.7|6508.7|6509.2|6503.2|17
1643372100000|2022-01-28 12:15:00|6514.2|6508.2|6513.7|6507.7|6516.7|6510.7|6512.9|6506.9|45
1643372400000|2022-01-28 12:20:00|6513.9|6507.9|6507.7|6501.7|6514.2|6508.2|6507.2|6501.2|61
1643372700000|2022-01-28 12:25:00|6508.9|6502.9|6511.2|6505.2|6511.7|6505.7|6507.9|6501.9|100
1643373000000|2022-01-28 12:30:00|6511.7|6505.7|6521.7|6515.7|6523.9|6517.9|6508.7|6502.7|68
1643373300000|2022-01-28 12:35:00|6521.4|6515.4|6517.7|6511.7|6521.4|6515.4|6517.2|6511.2|11
1643373600000|2022-01-28 12:40:00|6517.9|6511.9|6509.4|6503.4|6518.2|6512.2|6509.4|6503.4|12
1643373900000|2022-01-28 12:45:00|6509.9|6503.9|6511.7|6505.7|6516.4|6510.4|6508.4|6502.4|97
1643374200000|2022-01-28 12:50:00|6511.4|6505.4|6509.9|6503.9|6515.2|6509.2|6509.4|6503.4|37
1643374500000|2022-01-28 12:55:00|6510.7|6504.7|6512.9|6506.9|6513.9|6507.9|6507.4|6501.4|40
1643374800000|2022-01-28 13:00:00|6513.1|6507.1|6528.4|6522.4|6529.7|6523.7|6511.9|6505.9|66
1643375100000|2022-01-28 13:05:00|6528.2|6522.2|6519.9|6513.9|6529.2|6523.2|6515|6509|54
1643375400000|2022-01-28 13:10:00|6520.2|6514.2|6520.4|6514.4|6521.2|6515.2|6516.4|6510.4|246
1643375700000|2022-01-28 13:15:00|6520.6|6514.6|6522.1|6516.1|6528.4|6522.4|6520.6|6514.6|55
1643376000000|2022-01-28 13:20:00|6521.1|6515.1|6524.9|6518.9|6524.9|6518.9|6519.9|6513.9|57
1643376300000|2022-01-28 13:25:00|6524.6|6518.6|6530.2|6524.2|6531.9|6525.9|6524.1|6518.1|92
1643376600000|2022-01-28 13:30:00|6529.4|6523.4|6530.6|6524.6|6534.6|6528.6|6527.4|6521.4|174
1643376900000|2022-01-28 13:35:00|6531.1|6525.1|6542.1|6536.1|6543.3|6537.3|6530.6|6524.6|525
1643377200000|2022-01-28 13:40:00|6541.8|6535.8|6540.6|6534.6|6550.1|6544.1|6540.4|6534.4|219
1643380200000|2022-01-28 14:30:00|6550.1|6544.1|6564.1|6558.1|6577.6|6571.6|6539.4|6533.4|1776
1643380500000|2022-01-28 14:35:00|6563.9|6557.9|6563.1|6557.1|6590.1|6584.1|6561.2|6555.2|961
1643380800000|2022-01-28 14:40:00|6563.4|6557.4|6571.6|6565.6|6577.9|6571.9|6561.6|6555.6|794
1643381100000|2022-01-28 14:45:00|6571.4|6565.4|6576.1|6570.1|6580.6|6574.6|6560.4|6554.4|685
1643381400000|2022-01-28 14:50:00|6575.1|6569.1|6591.4|6585.4|6591.8|6585.8|6574.1|6568.1|443
1643381700000|2022-01-28 14:55:00|6592.4|6586.4|6604.8|6598.8|6630.8|6624.8|6592.3|6586.3|768
1643382000000|2022-01-28 15:00:00|6605|6599|6596.8|6590.8|6612|6606|6589.1|6583.1|855
1643382300000|2022-01-28 15:05:00|6597.3|6591.3|6605.8|6599.8|6616.5|6610.5|6596.6|6590.6|484
1643382600000|2022-01-28 15:10:00|6605.3|6599.3|6592.6|6586.6|6614.5|6608.5|6591.6|6585.6|683
1643382900000|2022-01-28 15:15:00|6593.1|6587.1|6597.6|6591.6|6600.8|6594.8|6590.8|6584.8|346
1643383200000|2022-01-28 15:20:00|6595.1|6589.1|6594.1|6588.1|6597.4|6591.4|6579.4|6573.4|326
1643383500000|2022-01-28 15:25:00|6594.9|6588.9|6578.4|6572.4|6601.4|6595.4|6571.2|6565.2|419
1643383800000|2022-01-28 15:30:00|6578.9|6572.9|6572.9|6566.9|6591.9|6585.9|6572.2|6566.2|273
1643384100000|2022-01-28 15:35:00|6573.1|6567.1|6571.1|6565.1|6573.9|6567.9|6565.4|6559.4|270
1643384400000|2022-01-28 15:40:00|6571.6|6565.6|6562.7|6556.7|6571.6|6565.6|6555|6549|236
1643384700000|2022-01-28 15:45:00|6562.4|6556.4|6576.7|6570.7|6576.9|6570.9|6557.9|6551.9|211
1643385000000|2022-01-28 15:50:00|6577.9|6571.9|6577.9|6571.9|6583.9|6577.9|6575.2|6569.2|123
1643385300000|2022-01-28 15:55:00|6578.2|6572.2|6584.3|6578.3|6584.8|6578.8|6570.4|6564.4|173
1643385600000|2022-01-28 16:00:00|6584.6|6578.6|6579.3|6573.3|6584.8|6578.8|6577.6|6571.6|311
1643385900000|2022-01-28 16:05:00|6578.6|6572.6|6576.4|6570.4|6579.8|6573.8|6573.9|6567.9|223
1643386200000|2022-01-28 16:10:00|6576.9|6570.9|6587.6|6581.6|6593.4|6587.4|6576.9|6570.9|258
1643386500000|2022-01-28 16:15:00|6587.1|6581.1|6561.2|6555.2|6587.9|6581.9|6554.9|6548.9|221
1643386800000|2022-01-28 16:20:00|6561.7|6555.7|6554.2|6548.2|6564.7|6558.7|6547.2|6541.2|189
1643387100000|2022-01-28 16:25:00|6554.4|6548.4|6558.2|6552.2|6565.1|6559.1|6553.2|6547.2|209
1643387400000|2022-01-28 16:30:00|6558.4|6552.4|6558.4|6552.4|6562.7|6556.7|6546.7|6540.7|278
1643387700000|2022-01-28 16:35:00|6558.7|6552.7|6565.7|6559.7|6565.7|6559.7|6552.7|6546.7|312
1643388000000|2022-01-28 16:40:00|6565.4|6559.4|6572.2|6566.2|6572.7|6566.7|6563.4|6557.4|176
1643388300000|2022-01-28 16:45:00|6572.7|6566.7|6573.4|6567.4|6580.6|6574.6|6571.2|6565.2|224
1643388600000|2022-01-28 16:50:00|6572.4|6566.4|6561.6|6555.6|6574.1|6568.1|6559.9|6553.9|156
1643388900000|2022-01-28 16:55:00|6560.1|6554.1|6563.4|6557.4|6568.1|6562.1|6559.2|6553.2|202
1643389200000|2022-01-28 17:00:00|6562.2|6556.2|6558.4|6552.4|6563.9|6557.9|6556.7|6550.7|250
1643389500000|2022-01-28 17:05:00|6556.7|6550.7|6573.7|6567.7|6575.2|6569.2|6556.4|6550.4|273
1643389800000|2022-01-28 17:10:00|6573.4|6567.4|6576.4|6570.4|6580.2|6574.2|6573.4|6567.4|140
1643390100000|2022-01-28 17:15:00|6576.2|6570.2|6575.9|6569.9|6579.7|6573.7|6574.4|6568.4|646
1643390400000|2022-01-28 17:20:00|6575.6|6569.6|6573.8|6567.8|6579.3|6573.3|6572.3|6566.3|647
1643390700000|2022-01-28 17:25:00|6573.5|6567.5|6574|6568|6579.3|6573.3|6572.5|6566.5|294
1643391000000|2022-01-28 17:30:00|6574.3|6568.3|6555.2|6549.2|6578.8|6572.8|6553.5|6547.5|598
1643391300000|2022-01-28 17:35:00|6555.5|6549.5|6551.3|6545.3|6560.5|6554.5|6551.3|6545.3|209
1643391600000|2022-01-28 17:40:00|6551.1|6545.1|6559.1|6553.1|6559.1|6553.1|6550.4|6544.4|308
1643391900000|2022-01-28 17:45:00|6559.4|6553.4|6563.8|6557.8|6564.3|6558.3|6559.4|6553.4|205
1643392200000|2022-01-28 17:50:00|6563.6|6557.6|6566.6|6560.6|6568.8|6562.8|6561.6|6555.6|126
1643392500000|2022-01-28 17:55:00|6566.1|6560.1|6569.3|6563.3|6569.5|6563.5|6560.6|6554.6|130
1643392800000|2022-01-28 18:00:00|6569.1|6563.1|6570.6|6564.6|6576.3|6570.3|6568.1|6562.1|148
1643393100000|2022-01-28 18:05:00|6570.8|6564.8|6570.1|6564.1|6572.6|6566.6|6567.3|6561.3|111
1643393400000|2022-01-28 18:10:00|6569.6|6563.6|6562.1|6556.1|6569.6|6563.6|6557.4|6551.4|275
1643393700000|2022-01-28 18:15:00|6561.9|6555.9|6560.3|6554.3|6563.1|6557.1|6552.3|6546.3|188
1643394000000|2022-01-28 18:20:00|6559.9|6553.9|6558.1|6552.1|6560.3|6554.3|6553.3|6547.3|112
1643394300000|2022-01-28 18:25:00|6557.6|6551.6|6547.4|6541.4|6558.3|6552.3|6542.6|6536.6|159
1643394600000|2022-01-28 18:30:00|6547.6|6541.6|6537.5|6531.5|6549.8|6543.8|6536.8|6530.8|431
1643394900000|2022-01-28 18:35:00|6537.7|6531.7|6544.5|6538.5|6546.7|6540.7|6536.7|6530.7|421
1643395200000|2022-01-28 18:40:00|6544|6538|6541.2|6535.2|6545.5|6539.5|6536.7|6530.7|241
1643395500000|2022-01-28 18:45:00|6540.7|6534.7|6535.5|6529.5|6547.7|6541.7|6533.5|6527.5|378
1643395800000|2022-01-28 18:50:00|6536|6530|6541|6535|6543|6537|6534.5|6528.5|594
1643396100000|2022-01-28 18:55:00|6540.5|6534.5|6537.6|6531.6|6543|6537|6534.5|6528.5|264
1643396400000|2022-01-28 19:00:00|6537.8|6531.8|6539|6533|6540.7|6534.7|6534|6528|555
1643396700000|2022-01-28 19:05:00|6538.7|6532.7|6533|6527|6541.8|6535.8|6531.3|6525.3|567
1643397000000|2022-01-28 19:10:00|6533.3|6527.3|6530.2|6524.2|6548|6542|6521.6|6515.6|2017
1643397300000|2022-01-28 19:15:00|6529.2|6523.2|6532.2|6526.2|6537.2|6531.2|6526.4|6520.4|468
1643590800000|2022-01-31 01:00:00|6554.7|6548.7|6608.3|6602.3|6610.8|6604.8|6553.2|6547.2|633
1643591100000|2022-01-31 01:05:00|6607|6601|6622.7|6616.7|6641.7|6635.7|6607|6601|335
1643591400000|2022-01-31 01:10:00|6622.5|6616.5|6619.7|6613.7|6629.7|6623.7|6615.7|6609.7|154
1643591700000|2022-01-31 01:15:00|6619|6613|6614.2|6608.2|6626.3|6620.3|6613|6607|171
1643592000000|2022-01-31 01:20:00|6613.7|6607.7|6616.3|6610.3|6616.3|6610.3|6610.3|6604.3|39
1643592300000|2022-01-31 01:25:00|6615.8|6609.8|6619.8|6613.8|6625.3|6619.3|6614.8|6608.8|52
1643592600000|2022-01-31 01:30:00|6619.3|6613.3|6626.3|6620.3|6626.3|6620.3|6619.3|6613.3|16
1643592900000|2022-01-31 01:35:00|6626|6620|6634.8|6628.8|6636.5|6630.5|6625.8|6619.8|32
1643593200000|2022-01-31 01:40:00|6635.3|6629.3|6648.2|6642.2|6652.2|6646.2|6634.5|6628.5|119
1643593500000|2022-01-31 01:45:00|6647.7|6641.7|6648.7|6642.7|6649.7|6643.7|6638.9|6632.9|48
1643593800000|2022-01-31 01:50:00|6650.2|6644.2|6658.5|6652.5|6659.5|6653.5|6649.7|6643.7|182
1643594100000|2022-01-31 01:55:00|6658|6652|6659|6653|6659|6653|6652.2|6646.2|149
1643594400000|2022-01-31 02:00:00|6658.8|6652.8|6660.5|6654.5|6666.6|6660.6|6657.5|6651.5|70
1643594700000|2022-01-31 02:05:00|6660.7|6654.7|6672.4|6666.4|6672.4|6666.4|6660.5|6654.5|51
1643595000000|2022-01-31 02:10:00|6672.6|6666.6|6672.4|6666.4|6673.3|6667.3|6669.9|6663.9|83
1643595300000|2022-01-31 02:15:00|6671.9|6665.9|6672.4|6666.4|6672.9|6666.9|6668.4|6662.4|27
1643595600000|2022-01-31 02:20:00|6672|6666|6661.4|6655.4|6672.4|6666.4|6661.1|6655.1|172
1643595900000|2022-01-31 02:25:00|6661.6|6655.6|6660.2|6654.2|6664.4|6658.4|6659.6|6653.6|38
1643596200000|2022-01-31 02:30:00|6660.4|6654.4|6661.7|6655.7|6664.5|6658.5|6658.4|6652.4|38
1643596500000|2022-01-31 02:35:00|6660.7|6654.7|6663.7|6657.7|6666.2|6660.2|6660.7|6654.7|17
1643596800000|2022-01-31 02:40:00|6664.2|6658.2|6659.9|6653.9|6666.7|6660.7|6658.2|6652.2|18
1643597100000|2022-01-31 02:45:00|6659.7|6653.7|6658.6|6652.6|6660.9|6654.9|6656.9|6650.9|51
1643597400000|2022-01-31 02:50:00|6659.3|6653.3|6669.6|6663.6|6671.6|6665.6|6658.9|6652.9|37
1643597700000|2022-01-31 02:55:00|6669.4|6663.4|6667.1|6661.1|6670|6664|6666.8|6660.8|8
1643598000000|2022-01-31 03:00:00|6669.3|6663.3|6663.8|6657.8|6671.1|6665.1|6663.6|6657.6|21
1643598300000|2022-01-31 03:05:00|6664.1|6658.1|6663.8|6657.8|6670.2|6664.2|6663.3|6657.3|27
1643598600000|2022-01-31 03:10:00|6664|6658|6663.3|6657.3|6669.3|6663.3|6661.8|6655.8|22
1643598900000|2022-01-31 03:15:00|6663.1|6657.1|6664.1|6658.1|6664.6|6658.6|6663.1|6657.1|15
1643599200000|2022-01-31 03:20:00|6663.9|6657.9|6668.1|6662.1|6671.8|6665.8|6663.6|6657.6|44
1643599500000|2022-01-31 03:25:00|6668.3|6662.3|6664.3|6658.3|6668.3|6662.3|6663.6|6657.6|15
1643599800000|2022-01-31 03:30:00|6664.1|6658.1|6662.1|6656.1|6664.1|6658.1|6661.6|6655.6|6
1643600100000|2022-01-31 03:35:00|6661.6|6655.6|6663.3|6657.3|6664.6|6658.6|6660.6|6654.6|14
1643600400000|2022-01-31 03:40:00|6663.1|6657.1|6660.9|6654.9|6663.1|6657.1|6659.1|6653.1|11
1643600700000|2022-01-31 03:45:00|6660.1|6654.1|6662.6|6656.6|6664|6658|6658.9|6652.9|17
1643601000000|2022-01-31 03:50:00|6662.1|6656.1|6661.8|6655.8|6663.3|6657.3|6660.2|6654.2|6
1643601300000|2022-01-31 03:55:00|6661.6|6655.6|6663.3|6657.3|6664.6|6658.6|6661.3|6655.3|14
1643601600000|2022-01-31 04:00:00|6663.1|6657.1|6663.1|6657.1|6663.8|6657.8|6661.8|6655.8|15
1643601900000|2022-01-31 04:05:00|6662.6|6656.6|6656.5|6650.5|6663.1|6657.1|6655.9|6649.9|33
1643602200000|2022-01-31 04:10:00|6656.7|6650.7|6656.7|6650.7|6658.9|6652.9|6656.2|6650.2|11
1643602500000|2022-01-31 04:15:00|6656.9|6650.9|6655.2|6649.2|6656.9|6650.9|6654|6648|20
1643602800000|2022-01-31 04:20:00|6654.9|6648.9|6652.2|6646.2|6654.9|6648.9|6652|6646|13
1643603100000|2022-01-31 04:25:00|6652.4|6646.4|6647.8|6641.8|6652.7|6646.7|6647.3|6641.3|22
1643603400000|2022-01-31 04:30:00|6647.3|6641.3|6645.7|6639.7|6648.1|6642.1|6643.3|6637.3|25
1643603700000|2022-01-31 04:35:00|6645.2|6639.2|6643|6637|6645.2|6639.2|6642.3|6636.3|8
1643604000000|2022-01-31 04:40:00|6642.3|6636.3|6642.6|6636.6|6646|6640|6642|6636|12
1643604300000|2022-01-31 04:45:00|6642.1|6636.1|6641.1|6635.1|6643|6637|6640.6|6634.6|10
1643604600000|2022-01-31 04:50:00|6640.9|6634.9|6641.8|6635.8|6641.8|6635.8|6640.6|6634.6|2
1643604900000|2022-01-31 04:55:00|6641.9|6635.9|6641.6|6635.6|6642.5|6636.5|6640.6|6634.6|9
1643605200000|2022-01-31 05:00:00|6641.2|6635.2|6640.6|6634.6|6642.3|6636.3|6640.6|6634.6|6
1643605500000|2022-01-31 05:05:00|6638.8|6632.8|6635.8|6629.8|6639.3|6633.3|6635.6|6629.6|11
1643605800000|2022-01-31 05:10:00|6637.3|6631.3|6633.2|6627.2|6637.8|6631.8|6632.7|6626.7|25
1643606100000|2022-01-31 05:15:00|6633|6627|6632.7|6626.7|6633.9|6627.9|6632.2|6626.2|48
1643606400000|2022-01-31 05:20:00|6632.9|6626.9|6634.7|6628.7|6635.2|6629.2|6632.7|6626.7|8
1643606700000|2022-01-31 05:25:00|6634.9|6628.9|6634.7|6628.7|6635.2|6629.2|6633.4|6627.4|4
1643607000000|2022-01-31 05:30:00|6634.9|6628.9|6634.9|6628.9|6635.9|6629.9|6634.4|6628.4|8
1643607300000|2022-01-31 05:35:00|6634.2|6628.2|6632.7|6626.7|6634.2|6628.2|6632.2|6626.2|28
1643607600000|2022-01-31 05:40:00|6632.9|6626.9|6633.7|6627.7|6634.2|6628.2|6632.4|6626.4|16
1643607900000|2022-01-31 05:45:00|6633.9|6627.9|6634.2|6628.2|6634.2|6628.2|6633.9|6627.9|3
1643608200000|2022-01-31 05:50:00|6634.7|6628.7|6639.7|6633.7|6639.7|6633.7|6634.7|6628.7|12
1643608500000|2022-01-31 05:55:00|6640.4|6634.4|6639.2|6633.2|6640.9|6634.9|6638.7|6632.7|4
1643608800000|2022-01-31 06:00:00|6638.9|6632.9|6634.9|6628.9|6639.2|6633.2|6634.4|6628.4|4
1643609100000|2022-01-31 06:05:00|6634.2|6628.2|6632.2|6626.2|6634.7|6628.7|6631.4|6625.4|4
1643609400000|2022-01-31 06:10:00|6632.4|6626.4|6629.4|6623.4|6633.2|6627.2|6626.9|6620.9|21
1643609700000|2022-01-31 06:15:00|6630.7|6624.7|6629.2|6623.2|6631.7|6625.7|6628.8|6622.8|4
1643610000000|2022-01-31 06:20:00|6629|6623|6629.4|6623.4|6629.7|6623.7|6627.8|6621.8|6
1643610300000|2022-01-31 06:25:00|6629.2|6623.2|6627.9|6621.9|6629.9|6623.9|6627.4|6621.4|7
1643610600000|2022-01-31 06:30:00|6627.4|6621.4|6625.9|6619.9|6627.9|6621.9|6625.2|6619.2|8
1643610900000|2022-01-31 06:35:00|6625.7|6619.7|6620.2|6614.2|6625.7|6619.7|6620|6614|13
1643611200000|2022-01-31 06:40:00|6620|6614|6616.5|6610.5|6620|6614|6616.5|6610.5|10
1643611500000|2022-01-31 06:45:00|6616.7|6610.7|6617.2|6611.2|6617.7|6611.7|6615.2|6609.2|20
1643611800000|2022-01-31 06:50:00|6616.7|6610.7|6617.2|6611.2|6618.7|6612.7|6616.2|6610.2|14
1643612100000|2022-01-31 06:55:00|6617.4|6611.4|6615.2|6609.2|6618.1|6612.1|6613.2|6607.2|17
1643612400000|2022-01-31 07:00:00|6614.7|6608.7|6615.2|6609.2|6615.4|6609.4|6613.2|6607.2|9
1643612700000|2022-01-31 07:05:00|6615.4|6609.4|6613.2|6607.2|6617.4|6611.4|6613.2|6607.2|6
1643613000000|2022-01-31 07:10:00|6613.7|6607.7|6612.2|6606.2|6615.2|6609.2|6611.5|6605.5|8
1643613300000|2022-01-31 07:15:00|6612.4|6606.4|6617.7|6611.7|6617.7|6611.7|6612.4|6606.4|8
1643613600000|2022-01-31 07:20:00|6617.4|6611.4|6614.2|6608.2|6617.4|6611.4|6614|6608|4
1643613900000|2022-01-31 07:25:00|6614.7|6608.7|6616.4|6610.4|6616.9|6610.9|6612.7|6606.7|11
1643614200000|2022-01-31 07:30:00|6616.2|6610.2|6617.6|6611.6|6618.9|6612.9|6615.9|6609.9|25
1643614500000|2022-01-31 07:35:00|6616.1|6610.1|6614.7|6608.7|6616.6|6610.6|6612.4|6606.4|38
1643614800000|2022-01-31 07:40:00|6614.2|6608.2|6614.7|6608.7|6616.2|6610.2|6612.7|6606.7|39
1643615100000|2022-01-31 07:45:00|6615.3|6609.3|6614.7|6608.7|6615.7|6609.7|6612.7|6606.7|7
1643615400000|2022-01-31 07:50:00|6615.2|6609.2|6615.7|6609.7|6617.9|6611.9|6614|6608|8
1643615700000|2022-01-31 07:55:00|6616|6610|6614.9|6608.9|6618.7|6612.7|6614|6608|17
1643616000000|2022-01-31 08:00:00|6615.7|6609.7|6612.2|6606.2|6619.5|6613.5|6612.2|6606.2|27
1643616300000|2022-01-31 08:05:00|6612.4|6606.4|6615.4|6609.4|6615.4|6609.4|6607.5|6601.5|17
1643616600000|2022-01-31 08:10:00|6615.6|6609.6|6612|6606|6618.4|6612.4|6611.2|6605.2|16
1643616900000|2022-01-31 08:15:00|6611.3|6605.3|6611.5|6605.5|6615.2|6609.2|6611|6605|10
1643617200000|2022-01-31 08:20:00|6611|6605|6619|6613|6619.7|6613.7|6611|6605|24
1643617500000|2022-01-31 08:25:00|6618.8|6612.8|6616.5|6610.5|6619|6613|6612.8|6606.8|13
1643617800000|2022-01-31 08:30:00|6616.7|6610.7|6618.2|6612.2|6619.7|6613.7|6616.7|6610.7|7
1643618100000|2022-01-31 08:35:00|6619.2|6613.2|6621.7|6615.7|6622.1|6616.1|6616.9|6610.9|43
1643618400000|2022-01-31 08:40:00|6620.8|6614.8|6618.6|6612.6|6621.5|6615.5|6616.7|6610.7|15
1643618700000|2022-01-31 08:45:00|6618.8|6612.8|6617.9|6611.9|6620.3|6614.3|6616.4|6610.4|8
1643619000000|2022-01-31 08:50:00|6617.4|6611.4|6614.2|6608.2|6617.4|6611.4|6611|6605|49
1643619300000|2022-01-31 08:55:00|6614.4|6608.4|6614.7|6608.7|6616.7|6610.7|6614.2|6608.2|10
1643619600000|2022-01-31 09:00:00|6614.5|6608.5|6612.7|6606.7|6616.2|6610.2|6611.7|6605.7|11
1643619900000|2022-01-31 09:05:00|6612.2|6606.2|6612.2|6606.2|6612.7|6606.7|6607.5|6601.5|13
1643620200000|2022-01-31 09:10:00|6612|6606|6616.7|6610.7|6616.7|6610.7|6611.7|6605.7|5
1643620500000|2022-01-31 09:15:00|6616.9|6610.9|6613.7|6607.7|6617.5|6611.5|6610.4|6604.4|13
1643620800000|2022-01-31 09:20:00|6615.2|6609.2|6609.7|6603.7|6615.7|6609.7|6606.5|6600.5|81
1643621100000|2022-01-31 09:25:00|6609.2|6603.2|6607.2|6601.2|6610.2|6604.2|6606.5|6600.5|20
1643621400000|2022-01-31 09:30:00|6607|6601|6606.6|6600.6|6607.8|6601.8|6605.8|6599.8|23
1643621700000|2022-01-31 09:35:00|6606.1|6600.1|6606.8|6600.8|6606.8|6600.8|6606.1|6600.1|13
1643622000000|2022-01-31 09:40:00|6607.3|6601.3|6605.6|6599.6|6610.8|6604.8|6605.6|6599.6|14
1643622300000|2022-01-31 09:45:00|6604.3|6598.3|6604.8|6598.8|6605.8|6599.8|6602.1|6596.1|11
1643622600000|2022-01-31 09:50:00|6604.4|6598.4|6606.3|6600.3|6606.6|6600.6|6601.1|6595.1|19
1643622900000|2022-01-31 09:55:00|6605.8|6599.8|6605.3|6599.3|6606.3|6600.3|6595.7|6589.7|92
1643623200000|2022-01-31 10:00:00|6604.3|6598.3|6605.1|6599.1|6606.6|6600.6|6602.3|6596.3|12
1643623500000|2022-01-31 10:05:00|6605.6|6599.6|6604.6|6598.6|6606.1|6600.1|6600.8|6594.8|13
1643623800000|2022-01-31 10:10:00|6604.8|6598.8|6605.6|6599.6|6609.1|6603.1|6604.8|6598.8|10
1643624100000|2022-01-31 10:15:00|6602.4|6596.4|6601.8|6595.8|6602.4|6596.4|6598.6|6592.6|22
1643624400000|2022-01-31 10:20:00|6602|6596|6601.6|6595.6|6607.1|6601.1|6596.2|6590.2|16
1643624700000|2022-01-31 10:25:00|6601.8|6595.8|6604.6|6598.6|6607.6|6601.6|6600.7|6594.7|21
1643625000000|2022-01-31 10:30:00|6605.6|6599.6|6604.6|6598.6|6606.4|6600.4|6602.1|6596.1|5
1643625300000|2022-01-31 10:35:00|6603.6|6597.6|6607.3|6601.3|6608.6|6602.6|6601.7|6595.7|10
1643625600000|2022-01-31 10:40:00|6606.9|6600.9|6609.5|6603.5|6614.3|6608.3|6604.3|6598.3|47
1643625900000|2022-01-31 10:45:00|6608.1|6602.1|6607|6601|6610|6604|6606|6600|18
1643626200000|2022-01-31 10:50:00|6607.5|6601.5|6610|6604|6610|6604|6607|6601|5
1643626500000|2022-01-31 10:55:00|6611|6605|6615.5|6609.5|6617|6611|6611|6605|14
1643626800000|2022-01-31 11:00:00|6614.5|6608.5|6620.7|6614.7|6621.5|6615.5|6614.5|6608.5|26
1643627100000|2022-01-31 11:05:00|6621|6615|6618.5|6612.5|6622.5|6616.5|6616.3|6610.3|13
1643627400000|2022-01-31 11:10:00|6618.3|6612.3|6619.5|6613.5|6621|6615|6617|6611|19
1643627700000|2022-01-31 11:15:00|6618.5|6612.5|6619|6613|6623.2|6617.2|6618.5|6612.5|17
1643628000000|2022-01-31 11:20:00|6619.2|6613.2|6614.4|6608.4|6621.2|6615.2|6614.4|6608.4|33
1643628300000|2022-01-31 11:25:00|6613.4|6607.4|6612.9|6606.9|6616.6|6610.6|6612.7|6606.7|25
1643628600000|2022-01-31 11:30:00|6612.7|6606.7|6604.7|6598.7|6615.4|6609.4|6603.2|6597.2|35
1643628900000|2022-01-31 11:35:00|6605.2|6599.2|6604.2|6598.2|6606.2|6600.2|6603.7|6597.7|9
1643629200000|2022-01-31 11:40:00|6604.7|6598.7|6600.5|6594.5|6605|6599|6591.2|6585.2|67
1643629500000|2022-01-31 11:45:00|6600.3|6594.3|6602|6596|6602.9|6596.9|6597|6591|13
1643629800000|2022-01-31 11:50:00|6601.5|6595.5|6602|6596|6602.3|6596.3|6596.6|6590.6|13
1643630100000|2022-01-31 11:55:00|6602.2|6596.2|6599.5|6593.5|6603.4|6597.4|6599|6593|10
1643630400000|2022-01-31 12:00:00|6598|6592|6591.1|6585.1|6599.5|6593.5|6590.6|6584.6|86
1643630700000|2022-01-31 12:05:00|6590.6|6584.6|6596.3|6590.3|6596.8|6590.8|6590.6|6584.6|15
1643631000000|2022-01-31 12:10:00|6596.8|6590.8|6599|6593|6604|6598|6595.3|6589.3|66
1643631300000|2022-01-31 12:15:00|6598.5|6592.5|6579.3|6573.3|6598.5|6592.5|6579.1|6573.1|70
1643631600000|2022-01-31 12:20:00|6579.1|6573.1|6582.3|6576.3|6587.5|6581.5|6578.3|6572.3|11
1643631900000|2022-01-31 12:25:00|6582.8|6576.8|6589|6583|6593.5|6587.5|6582.8|6576.8|51
1643632200000|2022-01-31 12:30:00|6589.5|6583.5|6593|6587|6593|6587|6581.8|6575.8|27
1643632500000|2022-01-31 12:35:00|6593.2|6587.2|6593.5|6587.5|6595.8|6589.8|6592|6586|30
1643632800000|2022-01-31 12:40:00|6593.7|6587.7|6601.3|6595.3|6603|6597|6593.7|6587.7|20
1643633100000|2022-01-31 12:45:00|6602.2|6596.2|6603.9|6597.9|6603.9|6597.9|6600|6594|23
1643633400000|2022-01-31 12:50:00|6603.7|6597.7|6603.1|6597.1|6603.7|6597.7|6601.7|6595.7|14
1643633700000|2022-01-31 12:55:00|6603.3|6597.3|6603.7|6597.7|6604.2|6598.2|6602|6596|17
1643634000000|2022-01-31 13:00:00|6603.5|6597.5|6600.1|6594.1|6604.5|6598.5|6598.3|6592.3|22
1643634300000|2022-01-31 13:05:00|6597.9|6591.9|6599.3|6593.3|6600.3|6594.3|6595.8|6589.8|58
1643634600000|2022-01-31 13:10:00|6599.5|6593.5|6601.1|6595.1|6602.8|6596.8|6598.1|6592.1|73
1643634900000|2022-01-31 13:15:00|6599.2|6593.2|6591.7|6585.7|6599.6|6593.6|6590.1|6584.1|42
1643635200000|2022-01-31 13:20:00|6591.4|6585.4|6601.9|6595.9|6602.1|6596.1|6591.4|6585.4|30
1643635500000|2022-01-31 13:25:00|6602.3|6596.3|6602.1|6596.1|6603.1|6597.1|6596.9|6590.9|19
1643635800000|2022-01-31 13:30:00|6602.6|6596.6|6601.3|6595.3|6604|6598|6594.3|6588.3|63
1643636100000|2022-01-31 13:35:00|6601.1|6595.1|6600.1|6594.1|6601.1|6595.1|6596.2|6590.2|39
1643636400000|2022-01-31 13:40:00|6600.3|6594.3|6603.3|6597.3|6603.3|6597.3|6598.2|6592.2|49
1643639400000|2022-01-31 14:30:00|6598.4|6592.4|6579|6573|6603.4|6597.4|6557.5|6551.5|1060
1643639700000|2022-01-31 14:35:00|6577|6571|6554|6548|6594.5|6588.5|6547.2|6541.2|570
1643640000000|2022-01-31 14:40:00|6553.5|6547.5|6532.1|6526.1|6559.5|6553.5|6526.4|6520.4|778
1643640300000|2022-01-31 14:45:00|6531.3|6525.3|6517.8|6511.8|6537.1|6531.1|6516|6510|735
1643640600000|2022-01-31 14:50:00|6517.3|6511.3|6485.5|6479.5|6518.3|6512.3|6474.7|6468.7|1134
1643640900000|2022-01-31 14:55:00|6485.2|6479.2|6473.6|6467.6|6485.2|6479.2|6442.9|6436.9|1180
1643641200000|2022-01-31 15:00:00|6475.1|6469.1|6469|6463|6475.6|6469.6|6453.9|6447.9|806
1643641500000|2022-01-31 15:05:00|6468|6462|6470.1|6464.1|6485.5|6479.5|6468|6462|482
1643641800000|2022-01-31 15:10:00|6469.9|6463.9|6481.6|6475.6|6484.1|6478.1|6469.6|6463.6|326
1643642100000|2022-01-31 15:15:00|6481.4|6475.4|6492.5|6486.5|6496.5|6490.5|6476.1|6470.1|373
1643642400000|2022-01-31 15:20:00|6492.3|6486.3|6506.3|6500.3|6525.5|6519.5|6492|6486|403
1643642700000|2022-01-31 15:25:00|6505.8|6499.8|6502.8|6496.8|6507.5|6501.5|6491.8|6485.8|264
1643643000000|2022-01-31 15:30:00|6501.8|6495.8|6484.5|6478.5|6503|6497|6484|6478|290
1643643300000|2022-01-31 15:35:00|6484|6478|6485.4|6479.4|6493.5|6487.5|6479.4|6473.4|329
1643643600000|2022-01-31 15:40:00|6485.1|6479.1|6476.3|6470.3|6486.4|6480.4|6474.1|6468.1|220
1643643900000|2022-01-31 15:45:00|6477.1|6471.1|6482.9|6476.9|6488.4|6482.4|6469.1|6463.1|365
1643644200000|2022-01-31 15:50:00|6483.4|6477.4|6484.9|6478.9|6493.4|6487.4|6481.9|6475.9|577
1643644500000|2022-01-31 15:55:00|6485.1|6479.1|6481.6|6475.6|6485.4|6479.4|6475.1|6469.1|601
1643644800000|2022-01-31 16:00:00|6481.1|6475.1|6479.1|6473.1|6483.1|6477.1|6472.6|6466.6|259
1643645100000|2022-01-31 16:05:00|6478.6|6472.6|6476.6|6470.6|6483.1|6477.1|6476.6|6470.6|168
1643645400000|2022-01-31 16:10:00|6477.1|6471.1|6498.4|6492.4|6498.4|6492.4|6475.9|6469.9|302
1643645700000|2022-01-31 16:15:00|6497.9|6491.9|6493.7|6487.7|6500.1|6494.1|6491.1|6485.1|254
1643646000000|2022-01-31 16:20:00|6494.7|6488.7|6497.5|6491.5|6499.1|6493.1|6488.6|6482.6|212
1643646300000|2022-01-31 16:25:00|6496.8|6490.8|6492.5|6486.5|6501.7|6495.7|6492.1|6486.1|286
1643646600000|2022-01-31 16:30:00|6493|6487|6494.5|6488.5|6499.5|6493.5|6487.9|6481.9|151
1643646900000|2022-01-31 16:35:00|6494|6488|6491.5|6485.5|6494.5|6488.5|6486.1|6480.1|139
1643647200000|2022-01-31 16:40:00|6491.8|6485.8|6493.1|6487.1|6498.8|6492.8|6490.5|6484.5|153
1643647500000|2022-01-31 16:45:00|6492.6|6486.6|6492.5|6486.5|6493.8|6487.8|6487.3|6481.3|82
1643647800000|2022-01-31 16:50:00|6492|6486|6498.3|6492.3|6501.3|6495.3|6488.8|6482.8|130
1643648100000|2022-01-31 16:55:00|6499|6493|6493.5|6487.5|6499|6493|6492|6486|156
1643648400000|2022-01-31 17:00:00|6493.3|6487.3|6504.8|6498.8|6508|6502|6492.5|6486.5|293
1643648700000|2022-01-31 17:05:00|6504.3|6498.3|6508.8|6502.8|6513.3|6507.3|6503.3|6497.3|234
1643649000000|2022-01-31 17:10:00|6508|6502|6511.4|6505.4|6514.9|6508.9|6507.7|6501.7|185
1643649300000|2022-01-31 17:15:00|6511.9|6505.9|6508.2|6502.2|6514.4|6508.4|6507.4|6501.4|226
1643649600000|2022-01-31 17:20:00|6507.7|6501.7|6497.1|6491.1|6507.7|6501.7|6494.6|6488.6|458
1643649900000|2022-01-31 17:25:00|6496.6|6490.6|6495.9|6489.9|6503.8|6497.8|6495.6|6489.6|218
1643650200000|2022-01-31 17:30:00|6495.6|6489.6|6489.1|6483.1|6497.6|6491.6|6487.4|6481.4|143
1643650500000|2022-01-31 17:35:00|6488.8|6482.8|6484.9|6478.9|6489.6|6483.6|6484.4|6478.4|276
1643650800000|2022-01-31 17:40:00|6485.2|6479.2|6493.2|6487.2|6493.4|6487.4|6484.4|6478.4|240
1643651100000|2022-01-31 17:45:00|6492.9|6486.9|6491.7|6485.7|6493.4|6487.4|6485.2|6479.2|237
1643651400000|2022-01-31 17:50:00|6492.7|6486.7|6497.9|6491.9|6498.6|6492.6|6490.9|6484.9|243
1643651700000|2022-01-31 17:55:00|6499.1|6493.1|6493.4|6487.4|6502.1|6496.1|6492.6|6486.6|126
1643652000000|2022-01-31 18:00:00|6492.9|6486.9|6493.1|6487.1|6493.1|6487.1|6487.9|6481.9|113
1643652300000|2022-01-31 18:05:00|6492.4|6486.4|6501.1|6495.1|6501.6|6495.6|6490.1|6484.1|175
1643652600000|2022-01-31 18:10:00|6500.6|6494.6|6494.6|6488.6|6502.4|6496.4|6493.1|6487.1|172
1643652900000|2022-01-31 18:15:00|6494.9|6488.9|6498.4|6492.4|6499.1|6493.1|6494.9|6488.9|96
1643653200000|2022-01-31 18:20:00|6498.6|6492.6|6499.4|6493.4|6504.6|6498.6|6497.2|6491.2|174
1643653500000|2022-01-31 18:25:00|6500.6|6494.6|6501.1|6495.1|6503.1|6497.1|6498.9|6492.9|135
1643653800000|2022-01-31 18:30:00|6500.6|6494.6|6501.8|6495.8|6503.1|6497.1|6495.9|6489.9|151
1643654100000|2022-01-31 18:35:00|6502|6496|6504|6498|6509|6503|6501.3|6495.3|156
1643654400000|2022-01-31 18:40:00|6503.8|6497.8|6508.5|6502.5|6513|6507|6503.8|6497.8|228
1643654700000|2022-01-31 18:45:00|6507.8|6501.8|6498|6492|6509|6503|6495|6489|184
1643655000000|2022-01-31 18:50:00|6497|6491|6505|6499|6506.5|6500.5|6493.5|6487.5|242
1643655300000|2022-01-31 18:55:00|6504.8|6498.8|6498.8|6492.8|6509.5|6503.5|6498.8|6492.8|293
1643655600000|2022-01-31 19:00:00|6499.5|6493.5|6493.5|6487.5|6499.5|6493.5|6485.6|6479.6|486
1643655900000|2022-01-31 19:05:00|6493.8|6487.8|6489.4|6483.4|6495.2|6489.2|6486.6|6480.6|636
1643656200000|2022-01-31 19:10:00|6488.9|6482.9|6483|6477|6492.9|6486.9|6478.3|6472.3|1599
1643656500000|2022-01-31 19:15:00|6483.3|6477.3|6492.9|6486.9|6492.9|6486.9|6481.3|6475.3|1172
1643677200000|2022-02-01 01:00:00|6498.1|6492.1|6502|6496|6504.5|6498.5|6495|6489|91
1643677500000|2022-02-01 01:05:00|6501.5|6495.5|6504.4|6498.4|6504.4|6498.4|6498|6492|25
1643677800000|2022-02-01 01:10:00|6504.6|6498.6|6503.9|6497.9|6504.6|6498.6|6501.4|6495.4|35
1643678100000|2022-02-01 01:15:00|6504.1|6498.1|6508.7|6502.7|6510.4|6504.4|6503.9|6497.9|25
1643678400000|2022-02-01 01:20:00|6509.4|6503.4|6504.4|6498.4|6509.4|6503.4|6503.9|6497.9|14
1643678700000|2022-02-01 01:25:00|6504.9|6498.9|6487.6|6481.6|6504.9|6498.9|6486.6|6480.6|40
1643679000000|2022-02-01 01:30:00|6488.1|6482.1|6483.5|6477.5|6488.6|6482.6|6483|6477|107
1643679300000|2022-02-01 01:35:00|6483.3|6477.3|6483.8|6477.8|6484.5|6478.5|6483.2|6477.2|2
1643679600000|2022-02-01 01:40:00|6483.3|6477.3|6484.3|6478.3|6484.3|6478.3|6482.7|6476.7|5
1643679900000|2022-02-01 01:45:00|6484.5|6478.5|6476.7|6470.7|6485.3|6479.3|6476.2|6470.2|27
1643680200000|2022-02-01 01:50:00|6476.3|6470.3|6472|6466|6478|6472|6469.5|6463.5|42
1643680500000|2022-02-01 01:55:00|6472.5|6466.5|6477.5|6471.5|6478.2|6472.2|6470.5|6464.5|11
1643680800000|2022-02-01 02:00:00|6477.2|6471.2|6483.3|6477.3|6488.5|6482.5|6477.2|6471.2|31
1643681100000|2022-02-01 02:05:00|6482.8|6476.8|6484|6478|6484|6478|6480|6474|10
1643681400000|2022-02-01 02:10:00|6483|6477|6486|6480|6486|6480|6480.5|6474.5|1
1643681700000|2022-02-01 02:15:00|6486.5|6480.5|6488|6482|6489.5|6483.5|6486.5|6480.5|3
1643682000000|2022-02-01 02:20:00|6487.8|6481.8|6491.5|6485.5|6491.5|6485.5|6487.5|6481.5|3
1643682300000|2022-02-01 02:25:00|6492|6486|6497|6491|6497.4|6491.4|6492|6486|13
1643682600000|2022-02-01 02:30:00|6497.3|6491.3|6497.6|6491.6|6498.1|6492.1|6495.5|6489.5|24
1643682900000|2022-02-01 02:35:00|6497.4|6491.4|6498.1|6492.1|6498.6|6492.6|6496.1|6490.1|7
1643683200000|2022-02-01 02:40:00|6497.1|6491.1|6490.6|6484.6|6497.1|6491.1|6490.6|6484.6|4
1643683500000|2022-02-01 02:45:00|6491.1|6485.1|6493.3|6487.3|6493.8|6487.8|6491.1|6485.1|1
1643683800000|2022-02-01 02:50:00|6492.6|6486.6|6492.8|6486.8|6493.8|6487.8|6492.6|6486.6|0
1643684100000|2022-02-01 02:55:00|6493.2|6487.2|6492.6|6486.6|6493.2|6487.2|6489.6|6483.6|8
1643684400000|2022-02-01 03:00:00|6492.1|6486.1|6490.1|6484.1|6492.1|6486.1|6489.6|6483.6|3
1643684700000|2022-02-01 03:05:00|6490.4|6484.4|6491.8|6485.8|6492.3|6486.3|6490.4|6484.4|3
1643685000000|2022-02-01 03:10:00|6491.6|6485.6|6490.6|6484.6|6491.6|6485.6|6490.1|6484.1|2
1643685300000|2022-02-01 03:15:00|6490.9|6484.9|6492.3|6486.3|6492.3|6486.3|6490.9|6484.9|0
1643685600000|2022-02-01 03:20:00|6492.5|6486.5|6495.6|6489.6|6495.6|6489.6|6492.3|6486.3|7
1643685900000|2022-02-01 03:25:00|6495.1|6489.1|6495.6|6489.6|6496.6|6490.6|6494.6|6488.6|6
1643686200000|2022-02-01 03:30:00|6495.8|6489.8|6499.6|6493.6|6499.6|6493.6|6495.8|6489.8|19
1643686500000|2022-02-01 03:35:00|6498.9|6492.9|6499.6|6493.6|6500.4|6494.4|6496.8|6490.8|8
1643686800000|2022-02-01 03:40:00|6500.1|6494.1|6504.6|6498.6|6504.8|6498.8|6500.1|6494.1|10
1643687100000|2022-02-01 03:45:00|6505|6499|6503.6|6497.6|6505.6|6499.6|6500.6|6494.6|13
1643687400000|2022-02-01 03:50:00|6504.1|6498.1|6504.6|6498.6|6505.6|6499.6|6503.6|6497.6|1
1643687700000|2022-02-01 03:55:00|6504|6498|6500.6|6494.6|6504.3|6498.3|6500.6|6494.6|12
1643688000000|2022-02-01 04:00:00|6501.3|6495.3|6501.6|6495.6|6502.9|6496.9|6501.3|6495.3|5
1643688300000|2022-02-01 04:05:00|6501.8|6495.8|6503.6|6497.6|6504.1|6498.1|6501.8|6495.8|4
1643688600000|2022-02-01 04:10:00|6503.8|6497.8|6504.3|6498.3|6504.6|6498.6|6503.3|6497.3|6
1643688900000|2022-02-01 04:15:00|6504.1|6498.1|6505.6|6499.6|6505.6|6499.6|6504.1|6498.1|2
1643689200000|2022-02-01 04:20:00|6506.1|6500.1|6505.6|6499.6|6507.1|6501.1|6505.6|6499.6|9
1643689500000|2022-02-01 04:25:00|6506.6|6500.6|6506.9|6500.9|6507.1|6501.1|6505.6|6499.6|1
1643689800000|2022-02-01 04:30:00|6506.6|6500.6|6505.6|6499.6|6507.1|6501.1|6504.1|6498.1|11
1643690100000|2022-02-01 04:35:00|6504.6|6498.6|6504|6498|6505.6|6499.6|6503.6|6497.6|4
1643690400000|2022-02-01 04:40:00|6504.5|6498.5|6505.5|6499.5|6506|6500|6504|6498|1
1643690700000|2022-02-01 04:45:00|6506|6500|6506|6500|6506|6500|6505.5|6499.5|0
1643691000000|2022-02-01 04:50:00|6505.5|6499.5|6505.7|6499.7|6505.7|6499.7|6504|6498|7
1643691300000|2022-02-01 04:55:00|6505.5|6499.5|6505|6499|6505.7|6499.7|6504.5|6498.5|4
1643691600000|2022-02-01 05:00:00|6503.8|6497.8|6506|6500|6506|6500|6503.7|6497.7|0
1643691900000|2022-02-01 05:05:00|6505|6499|6506|6500|6506.5|6500.5|6505|6499|4
1643692200000|2022-02-01 05:10:00|6505.5|6499.5|6506.5|6500.5|6506.5|6500.5|6505.5|6499.5|2
1643692500000|2022-02-01 05:15:00|6507.4|6501.4|6508|6502|6508|6502|6507.4|6501.4|1
1643692800000|2022-02-01 05:20:00|6508.2|6502.2|6509|6503|6509.7|6503.7|6507|6501|3
1643693100000|2022-02-01 05:25:00|6509.5|6503.5|6508.7|6502.7|6510.8|6504.8|6508.7|6502.7|3
1643693400000|2022-02-01 05:30:00|6509.2|6503.2|6514.2|6508.2|6514.7|6508.7|6509.2|6503.2|15
1643693700000|2022-02-01 05:35:00|6512|6506|6511|6505|6512|6506|6510.6|6504.6|3
1643694000000|2022-02-01 05:40:00|6510.3|6504.3|6507|6501|6511|6505|6506.5|6500.5|4
1643694300000|2022-02-01 05:45:00|6508|6502|6509|6503|6510|6504|6508|6502|2
1643694600000|2022-02-01 05:50:00|6509.2|6503.2|6509|6503|6509.5|6503.5|6509|6503|1
1643694900000|2022-02-01 05:55:00|6508.5|6502.5|6508|6502|6509|6503|6508|6502|0
1643695200000|2022-02-01 06:00:00|6508.2|6502.2|6508|6502|6509.5|6503.5|6508|6502|3
1643695500000|2022-02-01 06:05:00|6507.5|6501.5|6505|6499|6508.5|6502.5|6505|6499|7
1643695800000|2022-02-01 06:10:00|6504.8|6498.8|6504|6498|6505.5|6499.5|6503.5|6497.5|0
1643696100000|2022-02-01 06:15:00|6505|6499|6504.5|6498.5|6507|6501|6504|6498|2
1643696400000|2022-02-01 06:20:00|6504.2|6498.2|6500.5|6494.5|6504.2|6498.2|6500.5|6494.5|2
1643696700000|2022-02-01 06:25:00|6502|6496|6503|6497|6503|6497|6500.5|6494.5|4
1643697000000|2022-02-01 06:30:00|6504.3|6498.3|6505|6499|6505.4|6499.4|6504.3|6498.3|4
1643697300000|2022-02-01 06:35:00|6504.5|6498.5|6503|6497|6504.5|6498.5|6503|6497|2
1643697600000|2022-02-01 06:40:00|6502.5|6496.5|6505|6499|6505|6499|6502.5|6496.5|1
1643697900000|2022-02-01 06:45:00|6505.4|6499.4|6508.5|6502.5|6510|6504|6505|6499|9
1643698200000|2022-02-01 06:50:00|6508.7|6502.7|6508|6502|6508.7|6502.7|6507|6501|1
1643698500000|2022-02-01 06:55:00|6508.5|6502.5|6509|6503|6509.2|6503.2|6508.5|6502.5|0
1643698800000|2022-02-01 07:00:00|6508.5|6502.5|6512|6506|6512.5|6506.5|6508.5|6502.5|13
1643699100000|2022-02-01 07:05:00|6512.2|6506.2|6512|6506|6514|6508|6511.5|6505.5|2
1643699400000|2022-02-01 07:10:00|6513|6507|6511|6505|6514.7|6508.7|6510.5|6504.5|27
1643699700000|2022-02-01 07:15:00|6511.5|6505.5|6513.5|6507.5|6514.2|6508.2|6511.5|6505.5|3
1643700000000|2022-02-01 07:20:00|6513|6507|6511.5|6505.5|6514.7|6508.7|6511.5|6505.5|13
1643700300000|2022-02-01 07:25:00|6511.3|6505.3|6514.2|6508.2|6514.7|6508.7|6510|6504|40
1643700600000|2022-02-01 07:30:00|6513|6507|6511|6505|6514.2|6508.2|6510.8|6504.8|15
1643700900000|2022-02-01 07:35:00|6511.5|6505.5|6511.5|6505.5|6513.7|6507.7|6510.5|6504.5|9
1643701200000|2022-02-01 07:40:00|6511|6505|6509|6503|6511.5|6505.5|6506|6500|12
1643701500000|2022-02-01 07:45:00|6508.5|6502.5|6511|6505|6511.2|6505.2|6507|6501|5
1643701800000|2022-02-01 07:50:00|6510.8|6504.8|6509|6503|6511.5|6505.5|6508|6502|7
1643702100000|2022-02-01 07:55:00|6509.2|6503.2|6512.5|6506.5|6513.5|6507.5|6509.2|6503.2|16
1643702400000|2022-02-01 08:00:00|6512.7|6506.7|6522.1|6516.1|6525.1|6519.1|6512.5|6506.5|55
1643702700000|2022-02-01 08:05:00|6522.3|6516.3|6520.9|6514.9|6524.1|6518.1|6519.9|6513.9|87
1643703000000|2022-02-01 08:10:00|6521.4|6515.4|6519.4|6513.4|6521.4|6515.4|6517.9|6511.9|32
1643703300000|2022-02-01 08:15:00|6519.2|6513.2|6524.4|6518.4|6525.1|6519.1|6518.9|6512.9|84
1643703600000|2022-02-01 08:20:00|6524.1|6518.1|6530.4|6524.4|6530.4|6524.4|6524.1|6518.1|13
1643703900000|2022-02-01 08:25:00|6529.9|6523.9|6526.4|6520.4|6537.9|6531.9|6526.4|6520.4|35
1643704200000|2022-02-01 08:30:00|6527.4|6521.4|6535.4|6529.4|6536.9|6530.9|6527.4|6521.4|10
1643704500000|2022-02-01 08:35:00|6535.1|6529.1|6530.9|6524.9|6538.4|6532.4|6529.9|6523.9|23
1643704800000|2022-02-01 08:40:00|6531.4|6525.4|6530.9|6524.9|6535.4|6529.4|6530.4|6524.4|14
1643705100000|2022-02-01 08:45:00|6530.4|6524.4|6530.4|6524.4|6533.9|6527.9|6529.4|6523.4|10
1643705400000|2022-02-01 08:50:00|6530.6|6524.6|6529.9|6523.9|6533.4|6527.4|6528.4|6522.4|7
1643705700000|2022-02-01 08:55:00|6528.9|6522.9|6533.9|6527.9|6535.9|6529.9|6528.1|6522.1|14
1643706000000|2022-02-01 09:00:00|6533.4|6527.4|6530.9|6524.9|6533.4|6527.4|6526.9|6520.9|17
1643706300000|2022-02-01 09:05:00|6529.9|6523.9|6515.6|6509.6|6529.9|6523.9|6511.1|6505.1|60
1643706600000|2022-02-01 09:10:00|6515.1|6509.1|6498.1|6492.1|6515.1|6509.1|6494.9|6488.9|72
1643706900000|2022-02-01 09:15:00|6498.3|6492.3|6500.9|6494.9|6509.1|6503.1|6496.1|6490.1|57
1643707200000|2022-02-01 09:20:00|6502.2|6496.2|6479.6|6473.6|6504.1|6498.1|6476.6|6470|120
1643707500000|2022-02-01 09:25:00|6480|6474|6467.7|6461.7|6485.1|6479.1|6467|6461|91
1643707800000|2022-02-01 09:30:00|6467.9|6461.9|6452.3|6446.3|6470.9|6464.9|6447.8|6441.8|198
1643708100000|2022-02-01 09:35:00|6451.8|6445.8|6442.2|6436.2|6454.8|6448.8|6434.7|6428.7|222
1643708400000|2022-02-01 09:40:00|6443.2|6437.2|6442.5|6436.5|6450.4|6444.4|6440.7|6434.7|130
1643708700000|2022-02-01 09:45:00|6441|6435|6439.9|6433.9|6443.1|6437.1|6439.9|6433.9|89
1643709000000|2022-02-01 09:50:00|6440.7|6434.7|6422.6|6416.6|6440.7|6434.7|6415.3|6409.3|281
1643709300000|2022-02-01 09:55:00|6423.1|6417.1|6418.6|6412.6|6424.6|6418.6|6416.1|6410.1|63
1643709600000|2022-02-01 10:00:00|6417.9|6411.9|6436.1|6430.1|6437.6|6431.6|6415.6|6409.6|204
1643709900000|2022-02-01 10:05:00|6436.6|6430.6|6435.8|6429.8|6438.6|6432.6|6431.3|6425.3|184
1643710200000|2022-02-01 10:10:00|6436.2|6430.2|6435.3|6429.3|6438.3|6432.3|6434.1|6428.1|25
1643710500000|2022-02-01 10:15:00|6433.1|6427.1|6429.4|6423.4|6435.2|6429.2|6427.3|6421.3|28
1643710800000|2022-02-01 10:20:00|6429.9|6423.9|6432.8|6426.8|6433.1|6427.1|6429.9|6423.9|10
1643711100000|2022-02-01 10:25:00|6433.3|6427.3|6436.8|6430.8|6437.3|6431.3|6432.3|6426.3|12
1643711400000|2022-02-01 10:30:00|6436.6|6430.6|6437.3|6431.3|6437.5|6431.5|6433.3|6427.3|9
1643711700000|2022-02-01 10:35:00|6438.6|6432.6|6447.5|6441.5|6447.5|6441.5|6438.1|6432.1|22
1643712000000|2022-02-01 10:40:00|6447.3|6441.3|6446.6|6440.6|6448|6442|6443.8|6437.8|4
1643712300000|2022-02-01 10:45:00|6446.8|6440.8|6450.4|6444.4|6451.3|6445.3|6446.8|6440.8|23
1643712600000|2022-02-01 10:50:00|6450.2|6444.2|6449|6443|6450.2|6444.2|6448.5|6442.5|6
1643712900000|2022-02-01 10:55:00|6448.8|6442.8|6455.4|6449.4|6455.9|6449.9|6447.8|6441.8|13
1643713200000|2022-02-01 11:00:00|6455.6|6449.6|6464.4|6458.4|6464.9|6458.9|6455.4|6449.4|21
1643713500000|2022-02-01 11:05:00|6464.9|6458.9|6464.9|6458.9|6468.9|6462.9|6463.9|6457.9|15
1643713800000|2022-02-01 11:10:00|6464.7|6458.7|6466.6|6460.6|6473.4|6467.4|6464.4|6458.4|43
1643714100000|2022-02-01 11:15:00|6467.1|6461.1|6472.9|6466.9|6476.6|6470.6|6467.1|6461.1|29
1643714400000|2022-02-01 11:20:00|6473.3|6467.3|6479.9|6473.9|6479.9|6473.9|6472.1|6466.1|14
1643714700000|2022-02-01 11:25:00|6479.4|6473.4|6477.6|6471.6|6479.4|6473.4|6477.2|6471.2|21
1643715000000|2022-02-01 11:30:00|6477.4|6471.4|6472.7|6466.7|6477.6|6471.6|6467.2|6461.2|71
1643715300000|2022-02-01 11:35:00|6472.4|6466.4|6476.4|6470.4|6480.4|6474.4|6470.4|6464.4|10
1643715600000|2022-02-01 11:40:00|6475.9|6469.9|6474.4|6468.4|6475.9|6469.9|6473.4|6467.4|2
1643715900000|2022-02-01 11:45:00|6473.7|6467.7|6476.4|6470.4|6478.3|6472.3|6473.4|6467.4|4
1643716200000|2022-02-01 11:50:00|6476.6|6470.6|6479.9|6473.9|6482.1|6476.1|6476.6|6470.6|22
1643716500000|2022-02-01 11:55:00|6479.6|6473.6|6474.4|6468.4|6479.9|6473.9|6473.4|6467.4|53
1643716800000|2022-02-01 12:00:00|6473.9|6467.9|6464.9|6458.9|6473.9|6467.9|6464.1|6458.1|69
1643717100000|2022-02-01 12:05:00|6465.1|6459.1|6464.3|6458.3|6470.3|6464.3|6461.8|6455.8|49
1643717400000|2022-02-01 12:10:00|6465.9|6459.9|6461.3|6455.3|6470.3|6464.3|6461.3|6455.3|43
1643717700000|2022-02-01 12:15:00|6462.5|6456.5|6459.3|6453.3|6462.5|6456.5|6456.7|6450.7|57
1643718000000|2022-02-01 12:20:00|6459.1|6453.1|6450.4|6444.4|6459.3|6453.3|6450.1|6444.1|50
1643718300000|2022-02-01 12:25:00|6453.4|6447.4|6454.8|6448.8|6455.8|6449.8|6449.8|6443.8|32
1643718600000|2022-02-01 12:30:00|6455|6449|6455.3|6449.3|6460.8|6454.8|6454.3|6448.3|18
1643718900000|2022-02-01 12:35:00|6455.9|6449.9|6463.8|6457.8|6466.3|6460.3|6453.9|6447.9|34
1643719200000|2022-02-01 12:40:00|6463.3|6457.3|6462.8|6456.8|6466.3|6460.3|6462.6|6456.6|23
1643719500000|2022-02-01 12:45:00|6462.6|6456.6|6463.8|6457.8|6463.8|6457.8|6462.6|6456.6|2
1643719800000|2022-02-01 12:50:00|6464.8|6458.8|6464.8|6458.8|6469.3|6463.3|6464.1|6458.1|37
1643720100000|2022-02-01 12:55:00|6465.8|6459.8|6463.3|6457.3|6468.7|6462.7|6461|6455|19
1643720400000|2022-02-01 13:00:00|6463.6|6457.6|6462.6|6456.6|6467.8|6461.8|6462.1|6456.1|18
1643720700000|2022-02-01 13:05:00|6463.3|6457.3|6474.3|6468.3|6475.8|6469.8|6463.1|6457.1|26
1643721000000|2022-02-01 13:10:00|6474.1|6468.1|6473.8|6467.8|6476|6470|6471.3|6465.3|28
1643721300000|2022-02-01 13:15:00|6475.3|6469.3|6477.6|6471.6|6483.9|6477.9|6472.8|6466.8|167
1643721600000|2022-02-01 13:20:00|6477.9|6471.9|6467.7|6461.7|6478.3|6472.3|6466.4|6460.4|58
1643721900000|2022-02-01 13:25:00|6467.9|6461.9|6475.9|6469.9|6482.7|6476.7|6466.7|6460.7|64
1643722200000|2022-02-01 13:30:00|6476.1|6470.1|6479.9|6473.9|6482.6|6476.6|6475.9|6469.9|28
1643722500000|2022-02-01 13:35:00|6478.9|6472.9|6486.2|6480.2|6488.3|6482.3|6476.4|6470.4|69
1643722800000|2022-02-01 13:40:00|6486.6|6480.6|6466.5|6460.5|6488.7|6482.7|6466.5|6460.5|68
1643725800000|2022-02-01 14:30:00|6477.1|6471.1|6470|6464|6493.2|6487.2|6465.3|6459.3|1252
1643726100000|2022-02-01 14:35:00|6470.7|6464.7|6474.3|6468.3|6492.2|6486.2|6463.3|6457.3|743
1643726400000|2022-02-01 14:40:00|6475.3|6469.3|6467.7|6461.7|6482.3|6476.3|6463.8|6457.8|420
1643726700000|2022-02-01 14:45:00|6467.2|6461.2|6496|6490|6496|6490|6464.9|6458.9|613
1643727000000|2022-02-01 14:50:00|6494.3|6488.3|6502.5|6496.5|6522.1|6516.1|6493.8|6487.8|765
1643727300000|2022-02-01 14:55:00|6502.7|6496.7|6490|6484|6503.7|6497.7|6489.7|6483.7|588
1643727600000|2022-02-01 15:00:00|6490.3|6484.3|6489.5|6483.5|6492|6486|6482|6476|343
1643727900000|2022-02-01 15:05:00|6490|6484|6516.6|6510.6|6521.1|6515.1|6487.5|6481.5|443
1643728200000|2022-02-01 15:10:00|6517.4|6511.4|6533.6|6527.6|6534.1|6528.1|6507.8|6501.8|508
1643728500000|2022-02-01 15:15:00|6532.9|6526.9|6548|6542|6554.1|6548.1|6531.9|6525.9|594
1643728800000|2022-02-01 15:20:00|6548.5|6542.5|6565.1|6559.1|6572.7|6566.7|6548.5|6542.5|760
1643729100000|2022-02-01 15:25:00|6565.3|6559.3|6569.4|6563.4|6582.5|6576.5|6560.3|6554.3|962
1643729400000|2022-02-01 15:30:00|6569.1|6563.1|6590.2|6584.2|6599.7|6593.7|6566.3|6560.3|731
1643729700000|2022-02-01 15:35:00|6589.7|6583.7|6593.1|6587.1|6600.4|6594.4|6584.2|6578.2|1078
1643730000000|2022-02-01 15:40:00|6592.8|6586.8|6584.4|6578.4|6593.8|6587.8|6578.9|6572.9|367
1643730300000|2022-02-01 15:45:00|6584.2|6578.2|6590.8|6584.8|6605.7|6599.7|6583.4|6577.4|419
1643730600000|2022-02-01 15:50:00|6591.8|6585.8|6592.3|6586.3|6601.8|6595.8|6588.8|6582.8|254
1643730900000|2022-02-01 15:55:00|6592.5|6586.5|6579.4|6573.4|6599.4|6593.4|6576.2|6570.2|354
1643731200000|2022-02-01 16:00:00|6579.2|6573.2|6585.2|6579.2|6587.4|6581.4|6574.3|6568.3|273
1643731500000|2022-02-01 16:05:00|6584.2|6578.2|6593.5|6587.5|6596|6590|6581.7|6575.7|288
1643731800000|2022-02-01 16:10:00|6594|6588|6592.5|6586.5|6596.8|6590.8|6588.8|6582.8|256
1643732100000|2022-02-01 16:15:00|6592.2|6586.2|6607.5|6601.5|6612|6606|6592.2|6586.2|593
1643732400000|2022-02-01 16:20:00|6607.3|6601.3|6603.2|6597.2|6609.7|6603.7|6597.5|6591.5|246
1643732700000|2022-02-01 16:25:00|6603.7|6597.7|6604.5|6598.5|6610|6604|6601.3|6595.3|308
1643733000000|2022-02-01 16:30:00|6604.3|6598.3|6595.3|6589.3|6605.4|6599.4|6587.5|6581.5|327
1643733300000|2022-02-01 16:35:00|6595.6|6589.6|6580.9|6574.9|6598.8|6592.8|6580.7|6574.7|406
1643733600000|2022-02-01 16:40:00|6581.4|6575.4|6580.3|6574.3|6585.6|6579.6|6577.2|6571.2|337
1643733900000|2022-02-01 16:45:00|6580.1|6574.1|6587.3|6581.3|6592.6|6586.6|6575.4|6569.4|299
1643734200000|2022-02-01 16:50:00|6587|6581|6591.8|6585.8|6596.5|6590.5|6585.5|6579.5|205
1643734500000|2022-02-01 16:55:00|6592|6586|6605.3|6599.3|6606.8|6600.8|6592|6586|205
1643734800000|2022-02-01 17:00:00|6605.6|6599.6|6607.9|6601.9|6618|6612|6602.8|6596.8|419
1643735100000|2022-02-01 17:05:00|6607.7|6601.7|6615.3|6609.3|6617.3|6611.3|6603.8|6597.8|225
1643735400000|2022-02-01 17:10:00|6615.1|6609.1|6620.3|6614.3|6622.1|6616.1|6614.1|6608.1|299
1643735700000|2022-02-01 17:15:00|6618.3|6612.3|6620.8|6614.8|6621.3|6615.3|6613.8|6607.8|213
1643736000000|2022-02-01 17:20:00|6621.3|6615.3|6614.9|6608.9|6621.8|6615.8|6609.8|6603.8|150
1643736300000|2022-02-01 17:25:00|6613.9|6607.9|6598.7|6592.7|6615.8|6609.8|6596|6590|356
1643736600000|2022-02-01 17:30:00|6598|6592|6591.2|6585.2|6602.2|6596.2|6589.9|6583.9|471
1643736900000|2022-02-01 17:35:00|6591.7|6585.7|6593.5|6587.5|6598.7|6592.7|6585.8|6579.8|252
1643737200000|2022-02-01 17:40:00|6593.2|6587.2|6595.2|6589.2|6597.2|6591.2|6590.7|6584.7|158
1643737500000|2022-02-01 17:45:00|6594.9|6588.9|6598.9|6592.9|6599.2|6593.2|6591.5|6585.5|216
1643737800000|2022-02-01 17:50:00|6598.7|6592.7|6597.7|6591.7|6605.4|6599.4|6597.2|6591.2|175
1643738100000|2022-02-01 17:55:00|6597.5|6591.5|6590.7|6584.7|6599.7|6593.7|6586.3|6580.3|311
1643738400000|2022-02-01 18:00:00|6589.2|6583.2|6576.3|6570.3|6590.7|6584.7|6576|6570|207
1643738700000|2022-02-01 18:05:00|6575.8|6569.8|6565.8|6559.8|6577.2|6571.2|6554.7|6548.7|497
1643739000000|2022-02-01 18:10:00|6564.6|6558.6|6574.7|6568.7|6575.7|6569.7|6564.4|6558.4|252
1643739300000|2022-02-01 18:15:00|6574.9|6568.9|6575.9|6569.9|6575.9|6569.9|6571.2|6565.2|134
1643739600000|2022-02-01 18:20:00|6575.7|6569.7|6576.2|6570.2|6578.7|6572.7|6573.2|6567.2|118
1643739900000|2022-02-01 18:25:00|6576|6570|6565.3|6559.3|6576|6570|6562.6|6556.6|272
1643740200000|2022-02-01 18:30:00|6565|6559|6554.8|6548.8|6565|6559|6550.6|6544.6|230
1643740500000|2022-02-01 18:35:00|6554.5|6548.5|6546.1|6540.1|6556|6550|6546.1|6540.1|184
1643740800000|2022-02-01 18:40:00|6546.6|6540.6|6545.9|6539.9|6549.2|6543.2|6541.6|6535.6|311
1643741100000|2022-02-01 18:45:00|6546.1|6540.1|6566.3|6560.3|6567.6|6561.6|6545.9|6539.9|285
1643741400000|2022-02-01 18:50:00|6566.6|6560.6|6575.3|6569.3|6578|6572|6561.5|6555.5|209
1643741700000|2022-02-01 18:55:00|6575|6569|6576.5|6570.5|6579|6573|6572.3|6566.3|282
1643742000000|2022-02-01 19:00:00|6577.7|6571.7|6585.8|6579.8|6589.5|6583.5|6575|6569|482
1643742300000|2022-02-01 19:05:00|6585.3|6579.3|6564|6558|6585.8|6579.8|6563|6557|351
1643742600000|2022-02-01 19:10:00|6565.3|6559.3|6585.3|6579.3|6585.3|6579.3|6564.8|6558.8|1181
1643742900000|2022-02-01 19:15:00|6586.3|6580.3|6589.5|6583.5|6595.8|6589.8|6586.2|6580.2|727
1643763600000|2022-02-02 01:00:00|6600.5|6594.5|6602.7|6596.7|6605.4|6599.4|6593|6587|126
1643763900000|2022-02-02 01:05:00|6602.5|6596.5|6622.7|6616.7|6628.2|6622.2|6602.2|6596.2|87
1643764200000|2022-02-02 01:10:00|6622.5|6616.5|6637.2|6631.2|6637.8|6631.8|6620.7|6614.7|138
1643764500000|2022-02-02 01:15:00|6635.2|6629.2|6625.9|6619.9|6635.7|6629.7|6621.2|6615.2|43
1643764800000|2022-02-02 01:20:00|6626.7|6620.7|6628.7|6622.7|6628.7|6622.7|6623.5|6617.5|17
1643765100000|2022-02-02 01:25:00|6627.9|6621.9|6618.2|6612.2|6629.2|6623.2|6618.2|6612.2|27
1643765400000|2022-02-02 01:30:00|6618.9|6612.9|6622.9|6616.9|6623.6|6617.6|6616.2|6610.2|27
1643765700000|2022-02-02 01:35:00|6622.6|6616.6|6615.2|6609.2|6622.6|6616.6|6612.8|6606.8|22
1643766000000|2022-02-02 01:40:00|6615.4|6609.4|6610|6604|6617.7|6611.7|6605.2|6599.2|28
1643766300000|2022-02-02 01:45:00|6610.3|6604.3|6613.3|6607.3|6614.8|6608.8|6610.3|6604.3|5
1643766600000|2022-02-02 01:50:00|6613.8|6607.8|6611.7|6605.7|6613.8|6607.8|6608.2|6602.2|19
1643766900000|2022-02-02 01:55:00|6611.2|6605.2|6611.2|6605.2|6611.7|6605.7|6608.7|6602.7|6
1643767200000|2022-02-02 02:00:00|6610.2|6604.2|6606.7|6600.7|6611.7|6605.7|6604.7|6598.7|17
1643767500000|2022-02-02 02:05:00|6608.2|6602.2|6606.7|6600.7|6608.2|6602.2|6605.7|6599.7|4
1643767800000|2022-02-02 02:10:00|6606.2|6600.2|6605.2|6599.2|6607.2|6601.2|6605.2|6599.2|2
1643768100000|2022-02-02 02:15:00|6605.7|6599.7|6605.7|6599.7|6607.7|6601.7|6604.7|6598.7|3
1643768400000|2022-02-02 02:20:00|6606.2|6600.2|6601.2|6595.2|6606.7|6600.7|6601.2|6595.2|1
1643768700000|2022-02-02 02:25:00|6601.4|6595.4|6600.7|6594.7|6602.7|6596.7|6600.7|6594.7|14
1643769000000|2022-02-02 02:30:00|6600.2|6594.2|6602.2|6596.2|6602.2|6596.2|6599.7|6593.7|8
1643769300000|2022-02-02 02:35:00|6603.2|6597.2|6604.7|6598.7|6605.2|6599.2|6602.9|6596.9|4
1643769600000|2022-02-02 02:40:00|6604.2|6598.2|6600.7|6594.7|6606.2|6600.2|6600.7|6594.7|6
1643769900000|2022-02-02 02:45:00|6602.2|6596.2|6600.7|6594.7|6603.7|6597.7|6600.7|6594.7|2
1643770200000|2022-02-02 02:50:00|6602.2|6596.2|6602.9|6596.9|6603.7|6597.7|6602.2|6596.2|9
1643770500000|2022-02-02 02:55:00|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|1
1643770800000|2022-02-02 03:00:00|6601.9|6595.9|6599.7|6593.7|6601.9|6595.9|6599.7|6593.7|1
1643771100000|2022-02-02 03:05:00|6599.3|6593.3|6599.7|6593.7|6601.2|6595.2|6598|6592|6
1643771400000|2022-02-02 03:10:00|6599.3|6593.3|6596.7|6590.7|6599.3|6593.3|6596.7|6590.7|5
1643771700000|2022-02-02 03:15:00|6596.3|6590.3|6595.7|6589.7|6598.4|6592.4|6595.7|6589.7|11
1643772000000|2022-02-02 03:20:00|6596.7|6590.7|6598.2|6592.2|6599.7|6593.7|6595.7|6589.7|8
1643772300000|2022-02-02 03:25:00|6598|6592|6598.7|6592.7|6598.7|6592.7|6595.7|6589.7|16
1643772600000|2022-02-02 03:30:00|6598.2|6592.2|6597.7|6591.7|6598.7|6592.7|6597|6591|1
1643772900000|2022-02-02 03:35:00|6597.9|6591.9|6597.7|6591.7|6599.2|6593.2|6596|6590|4
1643773200000|2022-02-02 03:40:00|6597.4|6591.4|6592.3|6586.3|6597.7|6591.7|6588.5|6582.5|40
1643773500000|2022-02-02 03:45:00|6592.1|6586.1|6597.8|6591.8|6597.8|6591.8|6592.1|6586.1|8
1643773800000|2022-02-02 03:50:00|6597.6|6591.6|6595.8|6589.8|6597.6|6591.6|6595.6|6589.6|3
1643774100000|2022-02-02 03:55:00|6595|6589|6593|6587|6595|6589|6593|6587|15
1643774400000|2022-02-02 04:00:00|6593.5|6587.5|6598.3|6592.3|6598.3|6592.3|6593.5|6587.5|2
1643774700000|2022-02-02 04:05:00|6597.8|6591.8|6599.8|6593.8|6600|6594|6597.8|6591.8|2
1643775000000|2022-02-02 04:10:00|6599.3|6593.3|6602|6596|6602|6596|6597.8|6591.8|13
1643775300000|2022-02-02 04:15:00|6602.7|6596.7|6608.5|6602.5|6608.5|6602.5|6602.7|6596.7|11
1643775600000|2022-02-02 04:20:00|6609|6603|6613.5|6607.5|6613.7|6607.7|6606.5|6600.5|18
1643775900000|2022-02-02 04:25:00|6613|6607|6609.7|6603.7|6613|6607|6609.5|6603.5|1
1643776200000|2022-02-02 04:30:00|6610.5|6604.5|6609|6603|6610.5|6604.5|6604.5|6598.5|39
1643776500000|2022-02-02 04:35:00|6608.8|6602.8|6607.5|6601.5|6611|6605|6604.7|6598.7|101
1643776800000|2022-02-02 04:40:00|6607.3|6601.3|6606|6600|6607.3|6601.3|6601.7|6595.7|76
1643777100000|2022-02-02 04:45:00|6606.3|6600.3|6613.2|6607.2|6613.7|6607.7|6606|6600|52
1643777400000|2022-02-02 04:50:00|6613.4|6607.4|6619.2|6613.2|6619.4|6613.4|6613.4|6607.4|19
1643777700000|2022-02-02 04:55:00|6618.9|6612.9|6615.4|6609.4|6619.7|6613.7|6615.4|6609.4|9
1643778000000|2022-02-02 05:00:00|6615.7|6609.7|6615.2|6609.2|6617.4|6611.4|6615.2|6609.2|15
1643778300000|2022-02-02 05:05:00|6614.4|6608.4|6617.2|6611.2|6617.2|6611.2|6612.2|6606.2|33
1643778600000|2022-02-02 05:10:00|6617.5|6611.5|6618.7|6612.7|6619.4|6613.4|6617.5|6611.5|3
1643778900000|2022-02-02 05:15:00|6619.4|6613.4|6618.4|6612.4|6619.7|6613.7|6618.2|6612.2|2
1643779200000|2022-02-02 05:20:00|6618.2|6612.2|6618.7|6612.7|6619.7|6613.7|6618.2|6612.2|0
1643779500000|2022-02-02 05:25:00|6618.9|6612.9|6614.7|6608.7|6618.9|6612.9|6614.7|6608.7|5
1643779800000|2022-02-02 05:30:00|6614.9|6608.9|6616.7|6610.7|6618.4|6612.4|6613.4|6607.4|13
1643780100000|2022-02-02 05:35:00|6618.7|6612.7|6624.2|6618.2|6626.2|6620.2|6618.7|6612.7|15
1643780400000|2022-02-02 05:40:00|6624.5|6618.5|6628.7|6622.7|6630.2|6624.2|6624.5|6618.5|11
1643780700000|2022-02-02 05:45:00|6629|6623|6630.2|6624.2|6630.4|6624.4|6629|6623|14
1643781000000|2022-02-02 05:50:00|6629.2|6623.2|6627.2|6621.2|6629.2|6623.2|6625.7|6619.7|1
1643781300000|2022-02-02 05:55:00|6628.2|6622.2|6627.4|6621.4|6628.7|6622.7|6626.7|6620.7|1
1643781600000|2022-02-02 06:00:00|6626.7|6620.7|6625.1|6619.1|6628.7|6622.7|6624.7|6618.7|10
1643781900000|2022-02-02 06:05:00|6625.7|6619.7|6621.7|6615.7|6626.7|6620.7|6621.7|6615.7|9
1643782200000|2022-02-02 06:10:00|6622.1|6616.1|6620.7|6614.7|6622.7|6616.7|6618.2|6612.2|31
1643782500000|2022-02-02 06:15:00|6621.2|6615.2|6623.2|6617.2|6623.7|6617.7|6620.7|6614.7|2
1643782800000|2022-02-02 06:20:00|6625.2|6619.2|6621.4|6615.4|6625.2|6619.2|6619.9|6613.9|25
1643783100000|2022-02-02 06:25:00|6620.9|6614.9|6622.4|6616.4|6622.4|6616.4|6619.9|6613.9|7
1643783400000|2022-02-02 06:30:00|6623.4|6617.4|6621.4|6615.4|6623.4|6617.4|6620.4|6614.4|16
1643783700000|2022-02-02 06:35:00|6621.5|6615.5|6620.2|6614.2|6622.5|6616.5|6619.5|6613.5|21
1643784000000|2022-02-02 06:40:00|6622|6616|6624.9|6618.9|6625.5|6619.5|6619.9|6613.9|23
1643784300000|2022-02-02 06:45:00|6624.7|6618.7|6631.7|6625.7|6631.7|6625.7|6624.7|6618.7|27
1643784600000|2022-02-02 06:50:00|6631.5|6625.5|6633.4|6627.4|6635.2|6629.2|6631.2|6625.2|22
1643784900000|2022-02-02 06:55:00|6633.2|6627.2|6633.4|6627.4|6634|6628|6632.7|6626.7|10
1643785200000|2022-02-02 07:00:00|6633|6627|6636.5|6630.5|6637.5|6631.5|6632.4|6626.4|29
1643785500000|2022-02-02 07:05:00|6636.7|6630.7|6639.5|6633.5|6639.5|6633.5|6634.5|6628.5|27
1643785800000|2022-02-02 07:10:00|6639.4|6633.4|6638.5|6632.5|6639.7|6633.7|6636.7|6630.7|21
1643786100000|2022-02-02 07:15:00|6638.7|6632.7|6635.5|6629.5|6639.7|6633.7|6633.5|6627.5|18
1643786400000|2022-02-02 07:20:00|6636.7|6630.7|6634|6628|6636.7|6630.7|6633.9|6627.9|8
1643786700000|2022-02-02 07:25:00|6634.2|6628.2|6635|6629|6635|6629|6632.9|6626.9|10
1643787000000|2022-02-02 07:30:00|6635.2|6629.2|6638|6632|6639.5|6633.5|6634|6628|44
1643787300000|2022-02-02 07:35:00|6637.5|6631.5|6634|6628|6637.5|6631.5|6632.3|6626.3|14
1643787600000|2022-02-02 07:40:00|6633.8|6627.8|6633.5|6627.5|6635|6629|6632.3|6626.3|22
1643787900000|2022-02-02 07:45:00|6633.7|6627.7|6626.5|6620.5|6634|6628|6625|6619|25
1643788200000|2022-02-02 07:50:00|6626.7|6620.7|6626|6620|6629|6623|6625.7|6619.7|8
1643788500000|2022-02-02 07:55:00|6625.5|6619.5|6620|6614|6627|6621|6616|6610|22
1643788800000|2022-02-02 08:00:00|6619.8|6613.8|6614.5|6608.5|6620|6614|6610.5|6604.5|28
1643789100000|2022-02-02 08:05:00|6613.8|6607.8|6618.3|6612.3|6621|6615|6612.5|6606.5|13
1643789400000|2022-02-02 08:10:00|6617.8|6611.8|6611.5|6605.5|6624|6618|6609.8|6603.8|52
1643789700000|2022-02-02 08:15:00|6612|6606|6610|6604|6613|6606|6609.3|6603|20
1643790000000|2022-02-02 08:20:00|6610.5|6604.5|6614.5|6608.5|6616.5|6610.5|6610.5|6604.5|5
1643790300000|2022-02-02 08:25:00|6615|6609|6610.5|6604.5|6616.3|6610.3|6609.5|6603.5|7
1643790600000|2022-02-02 08:30:00|6610.8|6604.8|6619|6613|6620|6614|6610.5|6604.5|11
1643790900000|2022-02-02 08:35:00|6619.5|6613.5|6612|6606|6623|6617|6611.5|6605.5|13
1643791200000|2022-02-02 08:40:00|6612.4|6606.4|6614.5|6608.5|6614.5|6608.5|6610|6604|14
1643791500000|2022-02-02 08:45:00|6614.3|6608.3|6614|6608|6614.3|6608.3|6611|6605|8
1643791800000|2022-02-02 08:50:00|6613|6607|6623.5|6617.5|6624|6618|6612.5|6606.5|64
1643792100000|2022-02-02 08:55:00|6621.5|6615.5|6627|6621|6628|6622|6621|6615|46
1643792400000|2022-02-02 09:00:00|6626.7|6620.7|6632|6626|6633.2|6627.2|6624|6618|54
1643792700000|2022-02-02 09:05:00|6632.2|6626.2|6634.2|6628.2|6635.5|6629.5|6630.5|6624.5|13
1643793000000|2022-02-02 09:10:00|6633.6|6627.6|6636.2|6630.2|6640.7|6634.7|6632.8|6626.8|48
1643793300000|2022-02-02 09:15:00|6636.4|6630.4|6637|6631|6642.5|6636.5|6635.5|6629.5|68
1643793600000|2022-02-02 09:20:00|6637.5|6631.5|6637|6631|6639.5|6633.5|6634.3|6628.3|27
1643793900000|2022-02-02 09:25:00|6636.5|6630.5|6638|6632|6639|6633|6634.3|6628.3|17
1643794200000|2022-02-02 09:30:00|6638.6|6632.6|6639.5|6633.5|6642.5|6636.5|6635.7|6629.7|56
1643794500000|2022-02-02 09:35:00|6638.5|6632.5|6635|6629|6638.5|6632.5|6634.3|6628.3|15
1643794800000|2022-02-02 09:40:00|6634.5|6628.5|6634.5|6628.5|6635.5|6629.5|6632.3|6626.3|23
1643795100000|2022-02-02 09:45:00|6634.3|6628.3|6636.2|6630.2|6636.4|6630.4|6632.3|6626.3|20
1643795400000|2022-02-02 09:50:00|6636.7|6630.7|6634.5|6628.5|6636.7|6630.7|6632.6|6626.6|8
1643795700000|2022-02-02 09:55:00|6634.7|6628.7|6632.9|6626.9|6639.1|6633.1|6632.9|6626.9|63
1643796000000|2022-02-02 10:00:00|6635.9|6629.9|6626.5|6620.5|6636.8|6630.8|6624.5|6618.5|49
1643796300000|2022-02-02 10:05:00|6626.7|6620.7|6620.7|6614.7|6627.7|6621.7|6620.7|6614.7|21
1643796600000|2022-02-02 10:10:00|6617.2|6611.2|6625|6619|6627.7|6621.7|6617.2|6611.2|33
1643796900000|2022-02-02 10:15:00|6625.5|6619.5|6633.4|6627.4|6636.1|6630.1|6623.5|6617.5|50
1643797200000|2022-02-02 10:20:00|6633|6627|6635.4|6629.4|6635.6|6629.6|6632.4|6626.4|12
1643797500000|2022-02-02 10:25:00|6637.6|6631.6|6635.4|6629.4|6640.4|6634.4|6635.4|6629.4|45
1643797800000|2022-02-02 10:30:00|6635.1|6629.1|6630|6624|6635.1|6629.1|6627.3|6621.3|17
1643798100000|2022-02-02 10:35:00|6630.2|6624.2|6635|6629|6635|6629|6629|6623|26
1643798400000|2022-02-02 10:40:00|6634|6628|6632|6626|6635|6629|6629|6623|18
1643798700000|2022-02-02 10:45:00|6631|6625|6631.5|6625.5|6633.5|6627.5|6630.8|6624.8|9
1643799000000|2022-02-02 10:50:00|6630.9|6624.9|6627|6621|6631|6625|6625.5|6619.5|17
1643799300000|2022-02-02 10:55:00|6626.8|6620.8|6629|6623|6630|6624|6626.2|6620.2|8
1643799600000|2022-02-02 11:00:00|6628.5|6622.5|6627|6621|6630|6624|6627|6621|9
1643799900000|2022-02-02 11:05:00|6625|6619|6625|6619|6627.5|6621.5|6622.5|6616.5|8
1643800200000|2022-02-02 11:10:00|6625.2|6619.2|6625|6619|6625.5|6619.5|6622.8|6616.8|5
1643800500000|2022-02-02 11:15:00|6624.7|6618.7|6624|6618|6626|6620|6622.8|6616.8|12
1643800800000|2022-02-02 11:20:00|6624.3|6618.3|6627|6621|6627|6621|6622.9|6616.9|6
1643801100000|2022-02-02 11:25:00|6626.8|6620.8|6626.5|6620.5|6631.2|6625.2|6625|6619|7
1643801400000|2022-02-02 11:30:00|6625.5|6619.5|6637|6631|6654.9|6648.9|6625.5|6619.5|200
1643801700000|2022-02-02 11:35:00|6636.5|6630.5|6636.7|6630.7|6640|6634|6626.4|6620.4|42
1643802000000|2022-02-02 11:40:00|6636.4|6630.4|6636.6|6630.6|6641.2|6635.2|6634.3|6628.3|25
1643802300000|2022-02-02 11:45:00|6638.5|6632.5|6641.6|6635.6|6647.1|6641.1|6638|6632|68
1643802600000|2022-02-02 11:50:00|6641.8|6635.8|6655.7|6649.7|6657.5|6651.5|6641.4|6635.4|96
1643802900000|2022-02-02 11:55:00|6655.9|6649.9|6648.1|6642.1|6656.9|6650.9|6643.3|6637.3|78
1643803200000|2022-02-02 12:00:00|6649.6|6643.6|6651.3|6645.3|6653.1|6647.1|6644.9|6638.9|64
1643803500000|2022-02-02 12:05:00|6649.5|6643.5|6651.4|6645.4|6654.8|6648.8|6647.7|6641.7|52
1643803800000|2022-02-02 12:10:00|6651.1|6645.1|6666.2|6660.2|6666.2|6660.2|6649.4|6643.4|76
1643804100000|2022-02-02 12:15:00|6666.5|6660.5|6655.5|6649.5|6667.1|6661.1|6654.5|6648.5|114
1643804400000|2022-02-02 12:20:00|6655.7|6649.7|6656.6|6650.6|6659.3|6653.3|6652.1|6646.1|32
1643804700000|2022-02-02 12:25:00|6657|6651|6665.8|6659.8|6667.3|6661.3|6652.8|6646.8|66
1643805000000|2022-02-02 12:30:00|6665.6|6659.6|6672.2|6666.2|6684.5|6676.7|6664|6658|158
1643805300000|2022-02-02 12:35:00|6672|6666|6658.7|6652.7|6672|6666|6656.3|6650.3|72
1643805600000|2022-02-02 12:40:00|6658.4|6652.4|6648.3|6642.3|6659.2|6653.2|6647.8|6641.8|111
1643805900000|2022-02-02 12:45:00|6648.5|6642.5|6654|6648|6654|6648|6642.1|6636.1|110
1643806200000|2022-02-02 12:50:00|6654.8|6648.8|6662.5|6656.5|6667|6661|6654.8|6648.8|117
1643806500000|2022-02-02 12:55:00|6662.1|6656.1|6645.5|6639.5|6663.5|6657.5|6644.5|6638.5|181
1643806800000|2022-02-02 13:00:00|6645|6639|6650.1|6644.1|6656.6|6650.6|6640.5|6634.5|154
1643807100000|2022-02-02 13:05:00|6649.1|6643.1|6655|6649|6660.8|6654.8|6645.1|6639.1|110
1643807400000|2022-02-02 13:10:00|6654.5|6648.5|6663.8|6657.8|6674.2|6668.2|6653.6|6647.6|267
1643807700000|2022-02-02 13:15:00|6664.1|6658.1|6679.1|6673.1|6683.1|6677.1|6664.1|6658.1|90
1643808000000|2022-02-02 13:20:00|6679|6673|6666.9|6660.9|6679|6673|6664.8|6658.8|203
1643808300000|2022-02-02 13:25:00|6666.7|6660.7|6662.7|6656.7|6670.2|6664.2|6659.4|6653.4|112
1643808600000|2022-02-02 13:30:00|6662.9|6656.9|6663.9|6657.9|6668.4|6662.4|6659.2|6653.2|79
1643808900000|2022-02-02 13:35:00|6663.6|6657.6|6663.6|6657.6|6670.1|6664.1|6659.7|6653.7|216
1643809200000|2022-02-02 13:40:00|6663.4|6657.4|6673.4|6667.4|6680.3|6674.3|6662.4|6656.4|188
1643812200000|2022-02-02 14:30:00|6665.2|6659.2|6649.4|6643.4|6673.2|6667.2|6621.5|6615.5|1378
1643812500000|2022-02-02 14:35:00|6648.3|6642.3|6631.6|6625.6|6661|6651.7|6628.3|6622.3|732
1643812800000|2022-02-02 14:40:00|6631.1|6625.1|6609.7|6603.7|6632|6626|6608.2|6602.2|675
1643813100000|2022-02-02 14:45:00|6609.2|6603.2|6632|6626|6637.4|6631.4|6599.1|6593.1|574
1643813400000|2022-02-02 14:50:00|6632.5|6626.5|6651.1|6645.1|6651.1|6645.1|6624.4|6618.4|519
1643813700000|2022-02-02 14:55:00|6650.9|6644.9|6625.9|6619.9|6661.9|6655.9|6614.2|6608.2|1011
1643814000000|2022-02-02 15:00:00|6625.4|6619.4|6638.5|6632.5|6644.7|6638.7|6617.2|6611.2|738
1643814300000|2022-02-02 15:05:00|6638.7|6632.7|6632.7|6626.7|6638.7|6632.7|6617.2|6611.2|429
1643814600000|2022-02-02 15:10:00|6632.2|6626.2|6648.4|6642.4|6649.3|6643.3|6628.7|6622.7|452
1643814900000|2022-02-02 15:15:00|6648.1|6642.1|6650.3|6644.3|6654.6|6648.6|6639.6|6633.6|247
1643815200000|2022-02-02 15:20:00|6649.3|6643.3|6632.7|6626.7|6651.3|6645.3|6629.2|6623.2|474
1643815500000|2022-02-02 15:25:00|6632.2|6626.2|6637|6631|6639.7|6633.7|6628.2|6622.2|263
1643815800000|2022-02-02 15:30:00|6636.7|6630.7|6616.2|6610.2|6639.7|6633.7|6614.7|6608.7|309
1643816100000|2022-02-02 15:35:00|6614.7|6608.7|6595.6|6589.6|6617|6611|6590|6584|621
1643816400000|2022-02-02 15:40:00|6595.4|6589.4|6616|6610|6617.5|6611.5|6594.4|6588.4|826
1643816700000|2022-02-02 15:45:00|6615.4|6609.4|6613.7|6607.7|6630.7|6624.7|6613.5|6607.5|777
1643817000000|2022-02-02 15:50:00|6613.2|6607.2|6610.7|6604.7|6619.4|6613.4|6605.5|6599.5|284
1643817300000|2022-02-02 15:55:00|6610.9|6604.9|6609.5|6603.5|6624|6618|6605|6599|287
1643817600000|2022-02-02 16:00:00|6608|6602|6593.8|6587.8|6613.8|6607.8|6592.3|6586.3|357
1643817900000|2022-02-02 16:05:00|6594|6588|6588.6|6582.6|6600.6|6594.6|6585.1|6579.1|1561
1643818200000|2022-02-02 16:10:00|6588.4|6582.4|6599.3|6593.3|6602.9|6596.9|6585.8|6579.8|419
1643818500000|2022-02-02 16:15:00|6599.1|6593.1|6588.2|6582.2|6605|6599|6585.5|6579.5|513
1643818800000|2022-02-02 16:20:00|6587.7|6581.7|6585.6|6579.6|6598.6|6592.6|6580.2|6574.2|395
1643819100000|2022-02-02 16:25:00|6585.4|6579.4|6574|6568|6586.6|6580.6|6573.5|6567.5|297
1643819400000|2022-02-02 16:30:00|6574.2|6568.2|6569.3|6563.3|6581.8|6575.8|6565.7|6559.7|426
1643819700000|2022-02-02 16:35:00|6567.6|6561.6|6570.7|6564.7|6582.2|6576.2|6563.6|6557.6|264
1643820000000|2022-02-02 16:40:00|6570.2|6564.2|6574.8|6568.8|6579.8|6573.8|6567.1|6561.1|261
1643820300000|2022-02-02 16:45:00|6574.1|6568.1|6582.2|6576.2|6583.6|6577.6|6567.3|6561.3|272
1643820600000|2022-02-02 16:50:00|6580|6574|6596.7|6590.7|6597.5|6591.5|6579.7|6573.7|393
1643820900000|2022-02-02 16:55:00|6596.9|6590.9|6593.2|6587.2|6601.7|6595.7|6581.2|6575.2|300
1643821200000|2022-02-02 17:00:00|6592.7|6586.7|6580.1|6574.1|6593|6587|6576.3|6570.3|906
1643821500000|2022-02-02 17:05:00|6579.6|6573.6|6600.9|6594.9|6605.6|6599.6|6579.6|6573.6|226
1643821800000|2022-02-02 17:10:00|6600.3|6594.3|6601.5|6595.5|6609.5|6603.5|6599.1|6593.1|171
1643822100000|2022-02-02 17:15:00|6601.8|6595.8|6579.9|6573.9|6607.7|6601.7|6579.9|6573.9|275
1643822400000|2022-02-02 17:20:00|6580.3|6574.3|6580.8|6574.8|6584.3|6578.3|6574.1|6568.1|217
1643822700000|2022-02-02 17:25:00|6580.3|6574.3|6580.5|6574.5|6587.3|6581.3|6580.3|6574.3|193
1643823000000|2022-02-02 17:30:00|6580|6574|6569.4|6563.4|6580|6574|6561.4|6555.4|259
1643823300000|2022-02-02 17:35:00|6569.7|6563.7|6570.7|6564.7|6575.7|6569.7|6566.7|6560.7|151
1643823600000|2022-02-02 17:40:00|6571.4|6565.4|6579.1|6573.1|6579.1|6573.1|6568.2|6562.2|185
1643823900000|2022-02-02 17:45:00|6578.6|6572.6|6572.6|6566.6|6585.3|6579.3|6571.4|6565.4|167
1643824200000|2022-02-02 17:50:00|6573.1|6567.1|6580.2|6574.2|6586.6|6580.6|6572.6|6566.6|361
1643824500000|2022-02-02 17:55:00|6579.7|6573.7|6581.2|6575.2|6584.6|6578.6|6571.5|6565.5|452
1643824800000|2022-02-02 18:00:00|6580.7|6574.7|6590.8|6584.8|6593.8|6587.8|6578.2|6572.2|509
1643825100000|2022-02-02 18:05:00|6591.3|6585.3|6582.2|6576.2|6595.3|6589.3|6582.2|6576.2|148
1643825400000|2022-02-02 18:10:00|6582.7|6576.7|6601.7|6595.7|6603.2|6597.2|6581.7|6575.7|185
1643825700000|2022-02-02 18:15:00|6601.5|6595.5|6591.2|6585.2|6601.7|6595.7|6591.2|6585.2|79
1643826000000|2022-02-02 18:20:00|6593.2|6587.2|6590.7|6584.7|6597.9|6591.9|6590|6584|115
1643826300000|2022-02-02 18:25:00|6590.2|6584.2|6584.6|6578.6|6591.3|6585.3|6583.1|6577.1|130
1643826600000|2022-02-02 18:30:00|6585.1|6579.1|6584.4|6578.4|6586.6|6580.6|6581.6|6575.6|143
1643826900000|2022-02-02 18:35:00|6584.9|6578.9|6574.4|6568.4|6587.9|6581.9|6573.4|6567.4|213
1643827200000|2022-02-02 18:40:00|6574.7|6568.7|6568.1|6562.1|6575|6569|6561.2|6555.2|255
1643827500000|2022-02-02 18:45:00|6567.8|6561.8|6565.1|6559.1|6572.4|6566.4|6564.6|6558.6|166
1643827800000|2022-02-02 18:50:00|6564.9|6558.9|6572.4|6566.4|6573.1|6567.1|6563.8|6557.8|364
1643828100000|2022-02-02 18:55:00|6572.3|6566.3|6580.6|6574.6|6580.6|6574.6|6569.1|6563.1|214
1643828400000|2022-02-02 19:00:00|6580.3|6574.3|6584.4|6578.4|6588.3|6582.3|6579.1|6573.1|265
1643828700000|2022-02-02 19:05:00|6584.8|6578.8|6595.6|6589.6|6601|6595|6583.8|6577.8|509
1643829000000|2022-02-02 19:10:00|6595.3|6589.3|6600.3|6594.3|6603.6|6597.6|6589.4|6583.4|1176
1643829300000|2022-02-02 19:15:00|6600.6|6594.6|6601.3|6595.3|6603.6|6597.6|6592.8|6586.8|635
1643850000000|2022-02-03 01:00:00|6587.3|6581.3|6593.3|6587.3|6597.2|6591.2|6580.7|6574.7|163
1643850300000|2022-02-03 01:05:00|6593.8|6587.8|6588.3|6582.3|6597.5|6591.5|6587.3|6581.3|36
1643850600000|2022-02-03 01:10:00|6587.8|6581.8|6590.4|6584.4|6592.4|6586.4|6585.3|6579.3|27
1643850900000|2022-02-03 01:15:00|6585.9|6579.9|6582.1|6576.1|6592.6|6586.6|6580.4|6574.4|182
1643851200000|2022-02-03 01:20:00|6581.1|6575.1|6576.3|6570.3|6583.1|6577.1|6573.3|6567.3|99
1643851500000|2022-02-03 01:25:00|6574.8|6568.8|6567.8|6561.8|6574.8|6568.8|6564.8|6558.8|51
1643851800000|2022-02-03 01:30:00|6568|6562|6573.3|6567.3|6576.8|6570.8|6568|6562|20
1643852100000|2022-02-03 01:35:00|6573.5|6567.5|6570.8|6564.8|6574.3|6568.3|6570.8|6564.8|6
1643852400000|2022-02-03 01:40:00|6570.5|6564.5|6567.3|6561.3|6570.5|6564.5|6566.1|6560.1|37
1643852700000|2022-02-03 01:45:00|6566.8|6560.8|6576|6570|6576.5|6570.5|6566.3|6560.3|52
1643853000000|2022-02-03 01:50:00|6575.3|6569.3|6569.8|6563.8|6575.3|6569.3|6568.8|6562.8|16
1643853300000|2022-02-03 01:55:00|6569.6|6563.6|6566.8|6560.8|6569.8|6563.8|6566.8|6560.8|10
1643853600000|2022-02-03 02:00:00|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|6565.8|6559.8|7
1643853900000|2022-02-03 02:05:00|6567.8|6561.8|6569.3|6563.3|6569.3|6563.3|6565.8|6559.8|5
1643854200000|2022-02-03 02:10:00|6569.1|6563.1|6568.3|6562.3|6569.1|6563.1|6566.8|6560.8|3
1643854500000|2022-02-03 02:15:00|6568.8|6562.8|6567.8|6561.8|6568.8|6562.8|6567.1|6561.1|5
1643854800000|2022-02-03 02:20:00|6566.8|6560.8|6565.3|6559.3|6567.8|6561.8|6565.3|6559.3|4
1643855100000|2022-02-03 02:25:00|6563.3|6557.3|6562.8|6556.8|6563.8|6557.8|6562.3|6556.3|2
1643855400000|2022-02-03 02:30:00|6563.6|6557.6|6566.8|6560.8|6567.5|6561.5|6563.4|6557.4|15
1643855700000|2022-02-03 02:35:00|6566.3|6560.3|6567.5|6561.5|6567.5|6561.5|6565.8|6559.8|1
1643856000000|2022-02-03 02:40:00|6567.3|6561.3|6554.9|6548.9|6567.5|6561.5|6554.9|6548.9|23
1643856300000|2022-02-03 02:45:00|6555.9|6549.9|6550.6|6544.6|6556.9|6550.9|6541.9|6535.9|23
1643856600000|2022-02-03 02:50:00|6548.1|6542.1|6544.1|6538.1|6550.1|6544.1|6543.1|6537.1|55
1643856900000|2022-02-03 02:55:00|6544.6|6538.6|6546.6|6540.6|6547.6|6541.6|6544.6|6538.6|25
1643857200000|2022-02-03 03:00:00|6546.1|6540.1|6548.1|6542.1|6550.6|6544.6|6546.1|6540.1|31
1643857500000|2022-02-03 03:05:00|6549.1|6543.1|6543.6|6537.6|6549.6|6543.6|6542.6|6536.6|10
1643857800000|2022-02-03 03:10:00|6543.4|6537.4|6544.1|6538.1|6545.9|6539.9|6543.1|6537.1|15
1643858100000|2022-02-03 03:15:00|6543.6|6537.6|6540.6|6534.6|6543.6|6537.6|6540.6|6534.6|5
1643858400000|2022-02-03 03:20:00|6540.9|6534.9|6539.1|6533.1|6542.6|6536.6|6539.1|6533.1|9
1643858700000|2022-02-03 03:25:00|6538.6|6532.6|6540.6|6534.6|6542.1|6536.1|6536.1|6530.1|26
1643859000000|2022-02-03 03:30:00|6540.3|6534.3|6543.4|6537.4|6543.6|6537.6|6539.4|6533.4|39
1643859300000|2022-02-03 03:35:00|6542.9|6536.9|6538.4|6532.4|6544.8|6538.8|6537.4|6531.4|8
1643859600000|2022-02-03 03:40:00|6538.8|6532.8|6540.4|6534.4|6542.4|6536.4|6538.8|6532.8|12
1643859900000|2022-02-03 03:45:00|6540.8|6534.8|6544.6|6538.6|6545.8|6539.8|6540.8|6534.8|27
1643860200000|2022-02-03 03:50:00|6544.1|6538.1|6542.6|6536.6|6544.1|6538.1|6541.6|6535.6|17
1643860500000|2022-02-03 03:55:00|6542.1|6536.1|6541.1|6535.1|6542.1|6536.1|6539.6|6533.6|8
1643860800000|2022-02-03 04:00:00|6539.6|6533.6|6539.6|6533.6|6542.1|6536.1|6539.1|6533.1|14
1643861100000|2022-02-03 04:05:00|6539.3|6533.3|6539.6|6533.6|6539.6|6533.6|6539.1|6533.1|2
1643861400000|2022-02-03 04:10:00|6539.4|6533.4|6539.1|6533.1|6540.1|6534.1|6539.1|6533.1|7
1643861700000|2022-02-03 04:15:00|6539.3|6533.3|6540.1|6534.1|6541.1|6535.1|6539.3|6533.3|0
1643862000000|2022-02-03 04:20:00|6539.6|6533.6|6538.8|6532.8|6540.1|6534.1|6538.1|6532.1|4
1643862300000|2022-02-03 04:25:00|6539.8|6533.8|6536.9|6530.9|6540.3|6534.3|6536.9|6530.9|8
1643862600000|2022-02-03 04:30:00|6535.6|6529.6|6533.6|6527.6|6536.1|6530.1|6530.6|6524.6|46
1643862900000|2022-02-03 04:35:00|6533.4|6527.4|6533.4|6527.4|6533.6|6527.6|6530.8|6524.8|51
1643863200000|2022-02-03 04:40:00|6534.7|6528.7|6533.5|6527.5|6535.8|6529.8|6532|6526|13
1643863500000|2022-02-03 04:45:00|6533.1|6527.1|6535.5|6529.5|6536|6530|6533.1|6527.1|6
1643863800000|2022-02-03 04:50:00|6535|6529|6534.1|6528.1|6535|6529|6534|6528|0
1643864100000|2022-02-03 04:55:00|6533.5|6527.5|6528.5|6522.5|6534|6528|6528.5|6522.5|28
1643864400000|2022-02-03 05:00:00|6529.1|6523.1|6528.5|6522.5|6529.6|6523.6|6528.5|6522.5|8
1643864700000|2022-02-03 05:05:00|6528.3|6522.3|6529.5|6523.5|6530|6524|6527.6|6521.6|4
1643865000000|2022-02-03 05:10:00|6529.3|6523.3|6526.5|6520.5|6529.3|6523.3|6526.5|6520.5|4
1643865300000|2022-02-03 05:15:00|6526.1|6520.1|6531|6525|6531|6525|6526|6520|10
1643865900000|2022-02-03 05:25:00|6531.3|6525.3|6532|6526|6532.6|6526.6|6531.3|6525.3|2
1643866200000|2022-02-03 05:30:00|6531|6525|6540|6534|6541|6535|6530.8|6524.8|21
1643866500000|2022-02-03 05:35:00|6539.8|6533.8|6542.5|6536.5|6542.5|6536.5|6538.8|6532.8|2
1643866800000|2022-02-03 05:40:00|6540.6|6534.6|6544.1|6538.1|6545.6|6539.6|6540.5|6534.5|14
1643867100000|2022-02-03 05:45:00|6544|6538|6546|6540|6546.1|6540.1|6544|6538|2
1643867400000|2022-02-03 05:50:00|6546.1|6540.1|6541.5|6535.5|6547|6541|6541.5|6535.5|5
1643867700000|2022-02-03 05:55:00|6542|6536|6540.1|6534.1|6542.1|6536.1|6538|6532|50
1643868000000|2022-02-03 06:00:00|6540.6|6534.6|6536.1|6530.1|6540.6|6534.6|6536.1|6530.1|3
1643868300000|2022-02-03 06:05:00|6536.6|6530.6|6536.1|6530.1|6538.1|6532.1|6535.4|6529.4|10
1643868600000|2022-02-03 06:10:00|6537.1|6531.1|6537.1|6531.1|6538.4|6532.4|6536.1|6530.1|11
1643868900000|2022-02-03 06:15:00|6537.6|6531.6|6537.5|6531.5|6537.6|6531.6|6536.5|6530.5|2
1643869200000|2022-02-03 06:20:00|6540|6534|6542.5|6536.5|6542.5|6536.5|6539|6533|17
1643869500000|2022-02-03 06:25:00|6541|6535|6539|6533|6542|6536|6539|6533|12
1643869800000|2022-02-03 06:30:00|6539.1|6533.1|6535.8|6529.8|6539.5|6533.5|6535.8|6529.8|11
1643870100000|2022-02-03 06:35:00|6535.5|6529.5|6535|6529|6535.5|6529.5|6533.6|6527.6|11
1643870400000|2022-02-03 06:40:00|6534.5|6528.5|6536.5|6530.5|6538|6532|6534.5|6528.5|14
1643870700000|2022-02-03 06:45:00|6536.3|6530.3|6534.5|6528.5|6536.6|6530.6|6534.5|6528.5|13
1643871000000|2022-02-03 06:50:00|6534|6528|6534.5|6528.5|6535.5|6529.5|6533.8|6527.8|12
1643871300000|2022-02-03 06:55:00|6534.3|6528.3|6534.5|6528.5|6535.5|6529.5|6533.3|6527.3|11
1643871600000|2022-02-03 07:00:00|6533.8|6527.8|6535.5|6529.5|6536.5|6530.5|6533.8|6527.8|13
1643871900000|2022-02-03 07:05:00|6535|6529|6525.6|6519.6|6535.5|6529.5|6525.1|6519.1|89
1643872200000|2022-02-03 07:10:00|6525.1|6519.1|6529.2|6523.2|6530.6|6524.6|6525.1|6519.1|56
1643872500000|2022-02-03 07:15:00|6529.4|6523.4|6528.6|6522.6|6529.6|6523.6|6527.9|6521.9|14
1643872800000|2022-02-03 07:20:00|6527.6|6521.6|6530.5|6524.5|6530.5|6524.5|6527.6|6521.6|12
1643873100000|2022-02-03 07:25:00|6530.1|6524.1|6526|6520|6530.5|6524.5|6526|6520|10
1643873400000|2022-02-03 07:30:00|6527|6521|6528.5|6522.5|6535.1|6529.1|6527|6521|37
1643873700000|2022-02-03 07:35:00|6529.5|6523.5|6524.5|6518.5|6529.5|6523.5|6520|6514|134
1643874000000|2022-02-03 07:40:00|6524|6518|6519.3|6513.3|6524.5|6518.5|6519|6513|21
1643874300000|2022-02-03 07:45:00|6520|6514|6518.8|6512.8|6520.8|6514.8|6518.8|6512.8|31
1643874600000|2022-02-03 07:50:00|6519|6513|6515.5|6509.5|6520|6514|6515.5|6509.5|17
1643874900000|2022-02-03 07:55:00|6515.6|6509.6|6517|6511|6517.1|6511.1|6514.6|6508.6|7
1643875200000|2022-02-03 08:00:00|6516.6|6510.6|6516.1|6510.1|6517.1|6511.1|6515.1|6509.1|22
1643875500000|2022-02-03 08:05:00|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|6514.1|6508.1|31
1643875800000|2022-02-03 08:10:00|6516.5|6510.5|6526.6|6520.6|6527.3|6521.3|6515|6509|57
1643876100000|2022-02-03 08:15:00|6526.3|6520.3|6529.8|6523.8|6534.6|6528.6|6526.3|6520.3|75
1643876400000|2022-02-03 08:20:00|6531|6525|6532.5|6526.5|6534|6528|6529.3|6523.3|36
1643876700000|2022-02-03 08:25:00|6532.3|6526.3|6532.8|6526.8|6538.1|6532.1|6531.3|6525.3|21
1643877000000|2022-02-03 08:30:00|6535.1|6529.1|6528.8|6522.8|6536.5|6530.5|6528.8|6522.8|51
1643877300000|2022-02-03 08:35:00|6529.3|6523.3|6524.8|6518.8|6529.3|6523.3|6521.6|6515.6|47
1643877600000|2022-02-03 08:40:00|6525.3|6519.3|6525.6|6519.6|6528.5|6522.5|6520.8|6514.8|11
1643877900000|2022-02-03 08:45:00|6525.8|6519.8|6525|6519|6529.5|6523.5|6523.8|6517.8|18
1643878200000|2022-02-03 08:50:00|6525.1|6519.1|6533.3|6527.3|6533.3|6527.3|6524.8|6518.8|25
1643878500000|2022-02-03 08:55:00|6533|6527|6530.6|6524.6|6536.8|6530.8|6530.5|6524.5|58
1643878800000|2022-02-03 09:00:00|6530.8|6524.8|6528|6522|6533.4|6527.4|6525.1|6519.1|23
1643879100000|2022-02-03 09:05:00|6528.5|6522.5|6530.5|6524.5|6534.5|6528.5|6526.5|6520.5|21
1643879400000|2022-02-03 09:10:00|6531|6525|6528.5|6522.5|6532|6526|6526.1|6520.1|25
1643879700000|2022-02-03 09:15:00|6528|6522|6526.5|6520.5|6528|6522|6522.5|6516.5|14
1643880000000|2022-02-03 09:20:00|6527|6521|6524|6518|6529.5|6523.5|6523|6517|32
1643880300000|2022-02-03 09:25:00|6524.5|6518.5|6521.5|6515.5|6524.5|6518.5|6519.4|6513.4|10
1643880600000|2022-02-03 09:30:00|6521.3|6515.3|6518|6512|6522|6516|6517|6511|10
1643880900000|2022-02-03 09:35:00|6517.5|6511.5|6515|6509|6519.5|6513.5|6515|6509|20
1643881200000|2022-02-03 09:40:00|6514.1|6508.1|6512|6506|6514.1|6508.1|6506.3|6500.3|81
1643881500000|2022-02-03 09:45:00|6511.8|6505.8|6523|6517|6525.8|6519.8|6511.5|6505.5|42
1643881800000|2022-02-03 09:50:00|6522.8|6516.8|6525.1|6519.1|6527.5|6521.5|6522.3|6516.3|24
1643882100000|2022-02-03 09:55:00|6525.6|6519.6|6528.1|6522.1|6528.1|6522.1|6524.8|6518.8|23
1643882400000|2022-02-03 10:00:00|6528|6522|6524|6518|6528|6522|6524|6518|10
1643882700000|2022-02-03 10:05:00|6525|6519|6528|6522|6528|6522|6522.5|6516.5|17
1643883000000|2022-02-03 10:10:00|6528.3|6522.3|6530.6|6524.6|6531|6525|6526|6520|12
1643883300000|2022-02-03 10:15:00|6530.1|6524.1|6534|6528|6535.1|6529.1|6527.8|6521.8|26
1643883600000|2022-02-03 10:20:00|6534.3|6528.3|6539.8|6533.8|6540.3|6534.3|6529.8|6523.8|23
1643883900000|2022-02-03 10:25:00|6541.3|6535.3|6541.8|6535.8|6544.6|6538.6|6538.8|6532.8|30
1643884200000|2022-02-03 10:30:00|6542.8|6536.8|6538.3|6532.3|6542.8|6536.8|6537.8|6531.8|11
1643884500000|2022-02-03 10:35:00|6538|6532|6532.8|6526.8|6538|6532|6530.3|6524.3|7
1643884800000|2022-02-03 10:40:00|6533.1|6527.1|6526.6|6520.6|6533.1|6527.1|6525.1|6519.1|16
1643885100000|2022-02-03 10:45:00|6527.6|6521.6|6528.1|6522.1|6529.1|6523.1|6524.2|6518.2|21
1643885400000|2022-02-03 10:50:00|6527.8|6521.8|6523.8|6517.8|6529.6|6523.6|6523.8|6517.8|28
1643885700000|2022-02-03 10:55:00|6523.3|6517.3|6530.1|6524.1|6533.1|6527.1|6523.3|6517.3|34
1643886000000|2022-02-03 11:00:00|6529.6|6523.6|6532.6|6526.6|6534.1|6528.1|6529.1|6523.1|28
1643886300000|2022-02-03 11:05:00|6532.1|6526.1|6533.8|6527.8|6537.1|6531.1|6530.6|6524.6|23
1643886600000|2022-02-03 11:10:00|6536.3|6530.3|6535.8|6529.8|6541.3|6535.3|6533.8|6527.8|40
1643886900000|2022-02-03 11:15:00|6535.3|6529.3|6537.8|6531.8|6538.3|6532.3|6533.8|6527.8|25
1643887200000|2022-02-03 11:20:00|6537.5|6531.5|6538.8|6532.8|6539.8|6533.8|6537.3|6531.3|6
1643887500000|2022-02-03 11:25:00|6538.6|6532.6|6537.3|6531.3|6538.6|6532.6|6536.8|6530.8|4
1643887800000|2022-02-03 11:30:00|6536.8|6530.8|6534.3|6528.3|6536.8|6530.8|6532.3|6526.3|12
1643888100000|2022-02-03 11:35:00|6534.8|6528.8|6533.2|6527.2|6543.7|6537.7|6533.2|6527.2|122
1643888400000|2022-02-03 11:40:00|6532.6|6526.6|6530.1|6524.1|6536.7|6530.7|6528.4|6522.4|51
1643888700000|2022-02-03 11:45:00|6530.2|6524.2|6529.6|6523.6|6530.6|6524.6|6527.9|6521.9|32
1643889000000|2022-02-03 11:50:00|6530.1|6524.1|6533.2|6527.2|6534.1|6528.1|6530.1|6524.1|23
1643889300000|2022-02-03 11:55:00|6533.1|6527.1|6528.2|6522.2|6533.2|6527.2|6528.2|6522.2|10
1643889600000|2022-02-03 12:00:00|6528.1|6522.1|6519.9|6513.9|6528.1|6522.1|6519.9|6513.9|73
1643889900000|2022-02-03 12:05:00|6519.7|6513.7|6520.4|6514.4|6520.7|6514.7|6519.7|6513.7|11
1643890200000|2022-02-03 12:10:00|6520.2|6514.2|6522.7|6516.7|6528.7|6522.7|6520.2|6514.2|133
1643890500000|2022-02-03 12:15:00|6519.4|6513.4|6523.3|6517.3|6524|6518|6519.2|6513.2|54
1643890800000|2022-02-03 12:20:00|6523.5|6517.5|6520.2|6514.2|6523.5|6517.5|6520|6514|9
1643891100000|2022-02-03 12:25:00|6520.5|6514.5|6522.7|6516.7|6523.5|6517.5|6520.2|6514.2|13
1643891400000|2022-02-03 12:30:00|6524.9|6518.9|6526.4|6520.4|6528.4|6522.4|6524.9|6518.9|35
1643891700000|2022-02-03 12:35:00|6526.6|6520.6|6527.9|6521.9|6528.9|6522.9|6526.4|6520.4|38
1643892000000|2022-02-03 12:40:00|6528.1|6522.1|6526.2|6520.2|6528.9|6522.9|6525.6|6519.6|34
1643892300000|2022-02-03 12:45:00|6526.1|6520.1|6525.2|6519.2|6527.2|6521.2|6525.2|6519.2|34
1643892600000|2022-02-03 12:50:00|6525.6|6519.6|6521.4|6515.4|6525.6|6519.6|6519.7|6513.7|36
1643892900000|2022-02-03 12:55:00|6521.6|6515.6|6521.6|6515.6|6522.2|6516.2|6517.9|6511.9|46
1643893200000|2022-02-03 13:00:00|6521.1|6515.1|6523.9|6517.9|6528.2|6522.2|6519.9|6513.9|90
1643893500000|2022-02-03 13:05:00|6523.7|6517.7|6522.9|6516.9|6525.1|6519.1|6518.9|6512.9|80
1643893800000|2022-02-03 13:10:00|6524.4|6518.4|6518.2|6512.2|6526.4|6520.4|6517.9|6511.9|58
1643894100000|2022-02-03 13:15:00|6518.1|6512.1|6519.4|6513.4|6519.4|6513.4|6514.9|6508.9|104
1643894400000|2022-02-03 13:20:00|6518.9|6512.9|6514.4|6508.4|6521.2|6515.2|6511.1|6505.1|43
1643894700000|2022-02-03 13:25:00|6514.1|6508.1|6517.7|6511.7|6518.4|6512.4|6512.1|6506.1|58
1643895000000|2022-02-03 13:30:00|6517.9|6511.9|6523.7|6517.7|6525.5|6519.5|6517.9|6511.9|39
1643895300000|2022-02-03 13:35:00|6524|6518|6511.5|6505.5|6524.5|6518.5|6507.5|6501.5|96
1643895600000|2022-02-03 13:40:00|6512|6506|6523|6517|6526.2|6517|6511.5|6505.5|34
1643898600000|2022-02-03 14:30:00|6514.5|6508.5|6514.4|6508.4|6550.8|6544.8|6512.4|6506.4|1285
1643898900000|2022-02-03 14:35:00|6514.9|6508.9|6532.7|6526.7|6538.2|6532.2|6514.9|6508.9|392
1643899200000|2022-02-03 14:40:00|6533|6527|6553.1|6547.1|6554|6548|6533|6527|482
1643899500000|2022-02-03 14:45:00|6552.9|6546.9|6509|6503|6553.1|6547.1|6504|6498|903
1643899800000|2022-02-03 14:50:00|6508.5|6502.5|6512.1|6506.1|6521.6|6515.6|6496.8|6490.8|849
1643900100000|2022-02-03 14:55:00|6511.6|6505.6|6509.5|6503.5|6515|6509|6505.6|6499.6|233
1643900400000|2022-02-03 15:00:00|6509.6|6503.6|6515|6509|6516.6|6510.6|6506|6500|334
1643900700000|2022-02-03 15:05:00|6514.6|6508.6|6522.8|6516.8|6533.1|6527.1|6513.3|6507.3|298
1643901000000|2022-02-03 15:10:00|6519.6|6513.6|6512.6|6506.6|6519.6|6513.6|6504.5|6498.5|477
1643901300000|2022-02-03 15:15:00|6513|6507|6508.6|6502.6|6519|6513|6507.3|6501.3|204
1643901600000|2022-02-03 15:20:00|6508.5|6502.5|6515|6509|6522.6|6516.6|6506.8|6500.8|362
1643901900000|2022-02-03 15:25:00|6515.6|6509.6|6536.3|6530.3|6537.3|6531.3|6510.6|6504.6|286
1643902200000|2022-02-03 15:30:00|6536.1|6530.1|6539|6533|6543.8|6537.8|6532.6|6526.6|489
1643902500000|2022-02-03 15:35:00|6539.5|6533.5|6536.8|6530.8|6544.3|6538.3|6530.1|6524.1|433
1643902800000|2022-02-03 15:40:00|6537|6531|6554|6548|6556|6550|6534.8|6528.8|201
1643903100000|2022-02-03 15:45:00|6554.5|6548.5|6550|6544|6558.1|6552.1|6546|6540|185
1643903400000|2022-02-03 15:50:00|6550.1|6544.1|6594.2|6588.2|6594.5|6588.5|6548.3|6542.3|432
1643903700000|2022-02-03 15:55:00|6594|6588|6591.9|6585.9|6594|6588|6582.9|6576.9|376
1643904000000|2022-02-03 16:00:00|6594.2|6588.2|6582.7|6576.7|6602.9|6596.9|6582.5|6576.5|439
1643904300000|2022-02-03 16:05:00|6583.2|6577.2|6577.4|6571.4|6586|6580|6569.7|6563.7|335
1643904600000|2022-02-03 16:10:00|6577.2|6571.2|6572.5|6566.5|6577.9|6571.9|6566.7|6560.7|192
1643904900000|2022-02-03 16:15:00|6572|6566|6585.4|6579.4|6589.2|6583.2|6570|6564|162
1643905200000|2022-02-03 16:20:00|6584.5|6578.5|6592|6586|6592|6586|6578.7|6572.7|373
1643905500000|2022-02-03 16:25:00|6592.2|6586.2|6590.8|6584.8|6592.5|6586.5|6587.3|6581.3|204
1643905800000|2022-02-03 16:30:00|6590.5|6584.5|6584.3|6578.3|6592.5|6586.5|6582.6|6576.6|167
1643906100000|2022-02-03 16:35:00|6584.1|6578.1|6592.3|6586.3|6594.3|6588.3|6582.1|6576.1|167
1643906400000|2022-02-03 16:40:00|6592.1|6586.1|6571.6|6565.6|6592.3|6586.3|6571|6565|280
1643906700000|2022-02-03 16:45:00|6571.5|6565.5|6573.6|6567.6|6575.1|6569.1|6562.1|6556.1|312
1643907000000|2022-02-03 16:50:00|6573.9|6567.9|6562.1|6556.1|6573.9|6567.9|6559.1|6553.1|200
1643907300000|2022-02-03 16:55:00|6561.8|6555.8|6525.1|6519.1|6564.4|6558.4|6521.1|6515.1|654
1643907600000|2022-02-03 17:00:00|6527.6|6521.6|6519.9|6513.9|6533.3|6527.3|6516.9|6510.9|305
1643907900000|2022-02-03 17:05:00|6518.4|6512.4|6527.1|6521.1|6527.6|6521.6|6517.9|6511.9|180
1643908200000|2022-02-03 17:10:00|6526.7|6520.7|6537|6531|6540|6534|6522.3|6516.3|204
1643908500000|2022-02-03 17:15:00|6537.5|6531.5|6534.5|6528.5|6542.1|6536.1|6530.8|6524.8|216
1643908800000|2022-02-03 17:20:00|6534|6528|6540.6|6534.6|6547.5|6541.5|6532.3|6526.3|178
1643909100000|2022-02-03 17:25:00|6540.8|6534.8|6543.3|6537.3|6547|6541|6537.5|6531.5|120
1643909400000|2022-02-03 17:30:00|6541.8|6535.8|6553.3|6547.3|6553.8|6547.8|6541.3|6535.3|154
1643909700000|2022-02-03 17:35:00|6552.8|6546.8|6556.3|6550.3|6560.3|6554.3|6552.3|6546.3|113
1643910000000|2022-02-03 17:40:00|6557|6551|6555.8|6549.8|6559.3|6553.3|6552.1|6546.1|128
1643910300000|2022-02-03 17:45:00|6555.5|6549.5|6548.3|6542.3|6563.5|6557.5|6547.1|6541.1|159
1643910600000|2022-02-03 17:50:00|6549.5|6543.5|6550|6544|6550.8|6544.8|6547.5|6541.5|174
1643910900000|2022-02-03 17:55:00|6550.5|6544.5|6553.5|6547.5|6554.5|6548.5|6550.5|6544.5|109
1643911200000|2022-02-03 18:00:00|6553.6|6547.6|6557.5|6551.5|6561|6555|6553.3|6547.3|159
1643911500000|2022-02-03 18:05:00|6557.8|6551.8|6562.1|6556.1|6563.5|6557.5|6555.3|6549.3|121
1643911800000|2022-02-03 18:10:00|6561.8|6555.8|6570.3|6564.3|6572|6566|6560.3|6554.3|244
1643912100000|2022-02-03 18:15:00|6569.2|6563.2|6571.3|6565.3|6576.3|6570.3|6569.2|6563.2|153
1643912400000|2022-02-03 18:20:00|6570.8|6564.8|6580.9|6574.9|6585.7|6579.7|6570.8|6564.8|181
1643912700000|2022-02-03 18:25:00|6581.9|6575.9|6578|6572|6584|6578|6578|6572|119
1643913000000|2022-02-03 18:30:00|6578.5|6572.5|6571|6565|6581|6575|6569|6563|153
1643913300000|2022-02-03 18:35:00|6571.5|6565.5|6570|6564|6576|6570|6567.9|6561.9|144
1643913600000|2022-02-03 18:40:00|6570.2|6564.2|6562.4|6556.4|6573|6567|6560|6554|173
1643913900000|2022-02-03 18:45:00|6562.9|6556.9|6560|6554|6564.5|6558.5|6559.4|6553.4|108
1643914200000|2022-02-03 18:50:00|6560.5|6554.5|6566.9|6560.9|6570.9|6564.9|6559.9|6553.9|130
1643914500000|2022-02-03 18:55:00|6566.6|6560.6|6567.6|6561.6|6568.6|6562.6|6564.9|6558.9|221
1643914800000|2022-02-03 19:00:00|6567.4|6561.4|6570|6564|6573.1|6567.1|6566.9|6560.9|403
1643915100000|2022-02-03 19:05:00|6569.7|6563.7|6571.5|6565.5|6571.5|6565.5|6560.4|6554.4|419
1643915400000|2022-02-03 19:10:00|6570.2|6564.2|6574.4|6568.4|6581.5|6575.5|6566.5|6560.5|976
1643915700000|2022-02-03 19:15:00|6574|6568|6563.9|6557.9|6574|6568|6562.9|6556.9|805
1643936400000|2022-02-04 01:00:00|6581.7|6575.7|6596.4|6590.4|6597.4|6591.4|6570|6564|128
1643936700000|2022-02-04 01:05:00|6596.9|6590.9|6590|6584|6599.4|6593.4|6587.4|6581.4|53
1643937000000|2022-02-04 01:10:00|6590.5|6584.5|6602.1|6596.1|6607.5|6601.5|6590.2|6584.2|58
1643937300000|2022-02-04 01:15:00|6602.6|6596.6|6606.4|6600.4|6610.4|6604.4|6601.9|6595.9|88
1643937600000|2022-02-04 01:20:00|6605.4|6599.4|6633.4|6627.4|6639.6|6633.6|6604.9|6598.9|95
1643937900000|2022-02-04 01:25:00|6630.4|6624.4|6618.2|6612.2|6630.4|6624.4|6616.5|6610.5|45
1643938200000|2022-02-04 01:30:00|6618.7|6612.7|6631|6625|6639.1|6633.1|6618.7|6612.7|51
1643938500000|2022-02-04 01:35:00|6631.5|6625.5|6631.4|6625.4|6636.4|6630.4|6623|6617|26
1643938800000|2022-02-04 01:40:00|6630.4|6624.4|6628.9|6622.9|6631|6625|6627.9|6621.9|36
1643939100000|2022-02-04 01:45:00|6628.5|6622.5|6633.5|6627.5|6633.5|6627.5|6625.9|6619.9|28
1643939400000|2022-02-04 01:50:00|6634|6628|6635|6629|6638.5|6632.5|6634|6628|25
1643939700000|2022-02-04 01:55:00|6634.2|6628.2|6627.2|6621.2|6637.5|6631.5|6626.7|6620.7|31
1643940000000|2022-02-04 02:00:00|6627.4|6621.4|6629.9|6623.9|6629.9|6623.9|6625.6|6619.6|43
1643940300000|2022-02-04 02:05:00|6630.1|6624.1|6627.4|6621.4|6631.4|6625.4|6627|6621|14
1643940600000|2022-02-04 02:10:00|6627.9|6621.9|6627.4|6621.4|6629.9|6623.9|6619.2|6613.2|23
1643940900000|2022-02-04 02:15:00|6627.2|6621.2|6623.7|6617.7|6627.9|6621.9|6623.7|6617.7|31
1643941200000|2022-02-04 02:20:00|6624.2|6618.2|6628.2|6622.2|6631.2|6625.2|6624.2|6618.2|24
1643941500000|2022-02-04 02:25:00|6628.7|6622.7|6627.2|6621.2|6629.9|6623.9|6625.7|6619.7|10
1643941800000|2022-02-04 02:30:00|6627.4|6621.4|6632.7|6626.7|6635.2|6629.2|6627.4|6621.4|58
1643942100000|2022-02-04 02:35:00|6633.7|6627.7|6633.1|6627.1|6636.4|6630.4|6631.9|6625.9|29
1643942400000|2022-02-04 02:40:00|6633.2|6627.2|6632.5|6626.5|6636.2|6630.2|6632.5|6626.5|25
1643942700000|2022-02-04 02:45:00|6633|6627|6631.2|6625.2|6633.5|6627.5|6627.5|6621.5|19
1643943000000|2022-02-04 02:50:00|6631.5|6625.5|6634.5|6628.5|6635.2|6629.2|6630|6624|12
1643943300000|2022-02-04 02:55:00|6633.5|6627.5|6633.7|6627.7|6635.5|6629.5|6632.5|6626.5|40
1643943600000|2022-02-04 03:00:00|6633.9|6627.9|6635.7|6629.7|6637.6|6631.6|6633.9|6627.9|24
1643943900000|2022-02-04 03:05:00|6635.5|6629.5|6632.5|6626.5|6635.9|6629.9|6632.5|6626.5|30
1643944200000|2022-02-04 03:10:00|6632.2|6626.2|6626.2|6620.2|6632.2|6626.2|6623.7|6617.7|44
1643944500000|2022-02-04 03:15:00|6625.2|6619.2|6617.4|6611.4|6625.9|6619.9|6616.2|6610.2|40
1643944800000|2022-02-04 03:20:00|6617.9|6611.9|6613|6607|6617.9|6611.9|6609.5|6603.5|75
1643945100000|2022-02-04 03:25:00|6613.5|6607.5|6616.2|6610.2|6618.2|6612.2|6613.5|6607.5|21
1643945400000|2022-02-04 03:30:00|6617.2|6611.2|6614.9|6608.9|6617.2|6611.2|6611.5|6605.5|23
1643945700000|2022-02-04 03:35:00|6614.7|6608.7|6612.2|6606.2|6615.2|6609.2|6610.6|6604.6|22
1643946000000|2022-02-04 03:40:00|6613.2|6607.2|6614.2|6608.2|6614.2|6608.2|6612.7|6606.7|6
1643946300000|2022-02-04 03:45:00|6613.9|6607.9|6610.7|6604.7|6613.9|6607.9|6610.5|6604.5|11
1643946600000|2022-02-04 03:50:00|6610.5|6604.5|6614.2|6608.2|6614.7|6608.7|6610.2|6604.2|19
1643946900000|2022-02-04 03:55:00|6614.5|6608.5|6607.7|6601.7|6614.5|6608.5|6607.2|6601.2|10
1643947200000|2022-02-04 04:00:00|6607.2|6601.2|6603.5|6597.5|6607.7|6601.7|6601|6595|21
1643947500000|2022-02-04 04:05:00|6603|6597|6604.2|6598.2|6605|6599|6603|6597|45
1643947800000|2022-02-04 04:10:00|6603.2|6597.2|6605.2|6599.2|6605.7|6599.7|6602.9|6596.9|4
1643948100000|2022-02-04 04:15:00|6605.6|6599.6|6604.7|6598.7|6605.6|6599.6|6604.7|6598.7|2
1643948400000|2022-02-04 04:20:00|6604.9|6598.9|6607.2|6601.2|6607.2|6601.2|6604.9|6598.9|1
1643948700000|2022-02-04 04:25:00|6607.7|6601.7|6608.2|6602.2|6609.2|6603.2|6607.7|6601.7|0
1643949000000|2022-02-04 04:30:00|6608.7|6602.7|6609.2|6603.2|6609.4|6603.4|6607.7|6601.7|6
1643949300000|2022-02-04 04:35:00|6609.7|6603.7|6607.7|6601.7|6609.9|6603.9|6607|6601|10
1643949600000|2022-02-04 04:40:00|6606.7|6600.7|6606.7|6600.7|6608.9|6602.9|6605.2|6599.2|15
1643949900000|2022-02-04 04:45:00|6606.2|6600.2|6605.9|6599.9|6606.7|6600.7|6603.5|6597.5|12
1643950200000|2022-02-04 04:50:00|6606|6600|6604|6598|6606|6600|6602.5|6596.5|3
1643950500000|2022-02-04 04:55:00|6604.4|6598.4|6603.5|6597.5|6605.9|6599.9|6603|6597|7
1643950800000|2022-02-04 05:00:00|6604|6598|6602|6596|6604.5|6598.5|6602|6596|5
1643951100000|2022-02-04 05:05:00|6602.5|6596.5|6603.5|6597.5|6604|6598|6601.5|6595.5|3
1643951400000|2022-02-04 05:10:00|6603|6597|6594.4|6588.4|6603|6597|6594.4|6588.4|15
1643951700000|2022-02-04 05:15:00|6594.9|6588.9|6599.4|6593.4|6600.4|6594.4|6594.9|6588.9|8
1643952000000|2022-02-04 05:20:00|6598.9|6592.9|6598.4|6592.4|6599|6593|6596.5|6590.5|13
1643952300000|2022-02-04 05:25:00|6599.7|6593.7|6605|6599|6605|6599|6599.7|6593.7|12
1643952600000|2022-02-04 05:30:00|6604.5|6598.5|6600.2|6594.2|6604.9|6598.9|6599|6593|4
1643952900000|2022-02-04 05:35:00|6600.5|6594.5|6604|6598|6604|6598|6600|6594|1
1643953200000|2022-02-04 05:40:00|6603.5|6597.5|6607|6601|6608.7|6602.7|6602.4|6596.4|15
1643953500000|2022-02-04 05:45:00|6607.2|6601.2|6602.5|6596.5|6607.7|6601.7|6602.5|6596.5|16
1643953800000|2022-02-04 05:50:00|6602|6596|6600|6594|6602.7|6596.7|6599.4|6593.4|6
1643954100000|2022-02-04 05:55:00|6599.9|6593.9|6597.5|6591.5|6599.9|6593.9|6596.5|6590.5|2
1643954400000|2022-02-04 06:00:00|6597.4|6591.4|6597.9|6591.9|6598.5|6592.5|6595.5|6589.5|7
1643954700000|2022-02-04 06:05:00|6596.9|6590.9|6597.9|6591.9|6598.5|6592.5|6594.9|6588.9|18
1643955000000|2022-02-04 06:10:00|6597.5|6591.5|6597|6591|6599.5|6593.5|6596.5|6590.5|13
1643955300000|2022-02-04 06:15:00|6597.5|6591.5|6595.5|6589.5|6598.5|6592.5|6595.5|6589.5|5
1643955600000|2022-02-04 06:20:00|6595.4|6589.4|6593.5|6587.5|6595.4|6589.4|6593.5|6587.5|0
1643955900000|2022-02-04 06:25:00|6593|6587|6594|6588|6594|6588|6592.4|6586.4|8
1643956200000|2022-02-04 06:30:00|6594.9|6588.9|6594.2|6588.2|6595.2|6589.2|6594|6588|6
1643956500000|2022-02-04 06:35:00|6594.7|6588.7|6595|6589|6597|6591|6594.4|6588.4|1
1643956800000|2022-02-04 06:40:00|6595.4|6589.4|6599|6593|6600|6594|6594.9|6588.9|5
1643957100000|2022-02-04 06:45:00|6598.5|6592.5|6597.5|6591.5|6600.9|6594.9|6597.5|6591.5|6
1643957400000|2022-02-04 06:50:00|6597.4|6591.4|6596.5|6590.5|6597.4|6591.4|6594.4|6588.4|8
1643957700000|2022-02-04 06:55:00|6596|6590|6597.9|6591.9|6598.7|6592.7|6594.4|6588.4|11
1643958000000|2022-02-04 07:00:00|6598|6592|6600.4|6594.4|6602.5|6596.5|6598|6592|46
1643958300000|2022-02-04 07:05:00|6601|6595|6605.2|6599.2|6606.5|6600.5|6600.2|6594.2|12
1643958600000|2022-02-04 07:10:00|6605|6599|6612.7|6606.7|6612.7|6606.7|6604|6598|30
1643958900000|2022-02-04 07:15:00|6612|6606|6607.5|6601.5|6612.5|6606.5|6606.5|6600.5|9
1643959200000|2022-02-04 07:20:00|6606.9|6600.9|6608.4|6602.4|6608.4|6602.4|6606.9|6600.9|8
1643959500000|2022-02-04 07:25:00|6608.9|6602.9|6606.5|6600.5|6608.9|6602.9|6605.9|6599.9|7
1643959800000|2022-02-04 07:30:00|6606.4|6600.4|6611.5|6605.5|6612|6606|6604.9|6598.9|28
1643960100000|2022-02-04 07:35:00|6611.4|6605.4|6611.5|6605.5|6616|6610|6611|6605|16
1643960400000|2022-02-04 07:40:00|6612.4|6606.4|6612.6|6606.6|6616|6610|6611.5|6605.5|11
1643960700000|2022-02-04 07:45:00|6614.4|6608.4|6619|6613|6619|6613|6613.9|6607.9|13
1643961000000|2022-02-04 07:50:00|6618.7|6612.7|6621|6615|6622|6616|6617.5|6611.5|50
1643961300000|2022-02-04 07:55:00|6621.5|6615.5|6630|6624|6632|6626|6621.5|6615.5|63
1643961600000|2022-02-04 08:00:00|6631.5|6625.5|6633.4|6627.4|6634|6628|6626.5|6620.5|25
1643961900000|2022-02-04 08:05:00|6633.9|6627.9|6625.9|6619.9|6633.9|6627.9|6621.2|6615.2|32
1643962200000|2022-02-04 08:10:00|6625.3|6619.3|6617.7|6611.7|6625.3|6619.3|6616.7|6610.7|15
1643962500000|2022-02-04 08:15:00|6617.2|6611.2|6619.2|6613.2|6623.7|6617.7|6611|6605|26
1643962800000|2022-02-04 08:20:00|6619.4|6613.4|6606.2|6600.2|6619.7|6613.7|6606.2|6600.2|22
1643963100000|2022-02-04 08:25:00|6607.2|6601.2|6607.7|6601.7|6609.7|6603.7|6604.5|6598.5|16
1643963400000|2022-02-04 08:30:00|6611.2|6605.2|6617.2|6611.2|6618.5|6612.5|6609.7|6603.7|18
1643963700000|2022-02-04 08:35:00|6616.7|6610.7|6618.7|6612.7|6620.7|6614.7|6615.5|6609.5|3
1643964000000|2022-02-04 08:40:00|6617.7|6611.7|6620.2|6614.2|6622.4|6616.4|6616.7|6610.7|7
1643964300000|2022-02-04 08:45:00|6619.7|6613.7|6622.9|6616.9|6623.9|6617.9|6618.2|6612.2|13
1643964600000|2022-02-04 08:50:00|6623.4|6617.4|6633.2|6627.2|6633.2|6627.2|6621.7|6615.7|72
1643964900000|2022-02-04 08:55:00|6633.7|6627.7|6642.7|6636.7|6643.6|6637.6|6629|6623|228
1643965200000|2022-02-04 09:00:00|6642.2|6636.2|6630.9|6624.9|6644.6|6638.6|6629.9|6623.9|103
1643965500000|2022-02-04 09:05:00|6631.1|6625.1|6628.7|6622.7|6634.4|6628.4|6628.7|6622.7|10
1643965800000|2022-02-04 09:10:00|6627.9|6621.9|6625.9|6619.9|6628.4|6622.4|6624.2|6618.2|9
1643966100000|2022-02-04 09:15:00|6626.6|6620.6|6624|6618|6631.4|6625.4|6623.4|6617.4|67
1643966400000|2022-02-04 09:20:00|6623.7|6617.7|6619.1|6613.1|6623.7|6617.7|6617.6|6611.6|9
1643966700000|2022-02-04 09:25:00|6619.2|6613.2|6613.7|6607.7|6619.6|6613.6|6612.4|6606.4|24
1643967000000|2022-02-04 09:30:00|6613.9|6607.9|6620.1|6614.1|6620.1|6614.1|6613.2|6607.2|14
1643967300000|2022-02-04 09:35:00|6622.1|6616.1|6626.7|6620.7|6626.7|6620.7|6619.6|6613.6|16
1643967600000|2022-02-04 09:40:00|6626.9|6620.9|6622.7|6616.7|6627.2|6621.2|6620.7|6614.7|42
1643967900000|2022-02-04 09:45:00|6623|6617|6623.2|6617.2|6626.7|6620.7|6621.2|6615.2|13
1643968200000|2022-02-04 09:50:00|6622.9|6616.9|6619.7|6613.7|6623.2|6617.2|6616.9|6610.9|12
1643968500000|2022-02-04 09:55:00|6618.4|6612.4|6628.7|6622.7|6628.7|6622.7|6618.2|6612.2|50
1643968800000|2022-02-04 10:00:00|6628.5|6622.5|6627.4|6621.4|6630.5|6624.5|6627|6621|52
1643969100000|2022-02-04 10:05:00|6627.5|6621.5|6622.5|6616.5|6627.9|6621.9|6621.9|6615.9|53
1643969400000|2022-02-04 10:10:00|6623.5|6617.5|6619.2|6613.2|6626.4|6620.4|6619.2|6613.2|54
1643969700000|2022-02-04 10:15:00|6617.4|6611.4|6623.9|6617.9|6627.6|6621.6|6616.9|6610.9|90
1643970000000|2022-02-04 10:20:00|6622.4|6616.4|6618.4|6612.4|6622.9|6616.9|6617.2|6611.2|10
1643970300000|2022-02-04 10:25:00|6617.9|6611.9|6617.2|6611.2|6620.2|6614.2|6616.4|6610.4|8
1643970600000|2022-02-04 10:30:00|6617|6611|6614.2|6608.2|6617.2|6611.2|6612.5|6606.5|20
1643970900000|2022-02-04 10:35:00|6614.7|6608.7|6615.2|6609.2|6616.2|6610.2|6613.7|6607.7|10
1643971200000|2022-02-04 10:40:00|6616.2|6610.2|6619.9|6613.9|6627.9|6621.9|6613.4|6607.4|30
1643971500000|2022-02-04 10:45:00|6619.7|6613.7|6619.4|6613.4|6620.9|6614.9|6617.9|6611.9|25
1643971800000|2022-02-04 10:50:00|6619.9|6613.9|6620.4|6614.4|6626.9|6620.9|6619.2|6613.2|40
1643972100000|2022-02-04 10:55:00|6620.7|6614.7|6625|6619|6625|6619|6618.9|6612.9|32
1643972400000|2022-02-04 11:00:00|6624.9|6618.9|6623|6617|6629.2|6623.2|6621|6615|81
1643972700000|2022-02-04 11:05:00|6623.5|6617.5|6619|6613|6624.5|6618.5|6617.9|6611.9|37
1643973000000|2022-02-04 11:10:00|6618.5|6612.5|6621.7|6615.7|6624.7|6618.7|6616.5|6610.5|126
1643973300000|2022-02-04 11:15:00|6620.7|6614.7|6627.4|6621.4|6629.5|6623.5|6619.7|6613.7|93
1643973600000|2022-02-04 11:20:00|6627.2|6621.2|6627.5|6621.5|6627.5|6621.5|6622.7|6616.7|39
1643973900000|2022-02-04 11:25:00|6627.2|6621.2|6634.5|6628.5|6638.4|6632.4|6627.2|6621.2|182
1643974200000|2022-02-04 11:30:00|6635|6629|6644.1|6638.1|6644.7|6638.7|6632.5|6626.5|127
1643974500000|2022-02-04 11:35:00|6643.9|6637.9|6641.9|6635.9|6644.2|6638.2|6637.6|6631.6|69
1643974800000|2022-02-04 11:40:00|6640.9|6634.9|6643.6|6637.6|6645.1|6639.1|6638.7|6632.7|60
1643975100000|2022-02-04 11:45:00|6644.1|6638.1|6641.1|6635.1|6647.9|6641.9|6639.7|6633.7|127
1643975400000|2022-02-04 11:50:00|6639.6|6633.6|6646.2|6640.2|6646.9|6640.9|6639.1|6633.1|18
1643975700000|2022-02-04 11:55:00|6646.6|6640.6|6646.6|6640.6|6649.1|6643.1|6642.1|6636.1|67
1643976000000|2022-02-04 12:00:00|6646.7|6640.7|6645.6|6639.6|6653.7|6647.7|6645.6|6639.6|98
1643976300000|2022-02-04 12:05:00|6644.7|6638.7|6648.2|6642.2|6648.7|6642.7|6642.9|6636.9|34
1643976600000|2022-02-04 12:10:00|6647.7|6641.7|6648.2|6642.2|6648.7|6642.7|6643.3|6637.3|23
1643976900000|2022-02-04 12:15:00|6648.1|6642.1|6644.1|6638.1|6648.2|6642.2|6644.1|6638.1|14
1643977200000|2022-02-04 12:20:00|6643.9|6637.9|6639.1|6633.1|6643.9|6637.9|6636.7|6630.7|68
1643977500000|2022-02-04 12:25:00|6639.2|6633.2|6645.6|6639.6|6646.9|6640.9|6638.1|6632.1|27
1643977800000|2022-02-04 12:30:00|6645.4|6639.4|6651.1|6645.1|6653.2|6647.2|6643.6|6637.6|93
1643978100000|2022-02-04 12:35:00|6650.6|6644.6|6645.1|6639.1|6651.1|6645.1|6645.1|6639.1|5
1643978400000|2022-02-04 12:40:00|6645.2|6639.2|6646.2|6640.2|6651.2|6645.2|6645.2|6639.2|21
1643978700000|2022-02-04 12:45:00|6646|6640|6647.2|6641.2|6649.4|6643.4|6644.9|6638.9|32
1643979000000|2022-02-04 12:50:00|6648.9|6642.9|6645.2|6639.2|6648.9|6642.9|6644.9|6638.9|26
1643979300000|2022-02-04 12:55:00|6644.9|6638.9|6640.9|6634.9|6646.2|6640.2|6639.1|6633.1|20
1643979600000|2022-02-04 13:00:00|6641.1|6635.1|6633.4|6627.4|6643.4|6637.4|6632.9|6626.9|50
1643979900000|2022-02-04 13:05:00|6632.9|6626.9|6624.4|6618.4|6634.2|6628.2|6622.5|6616.5|85
1643980200000|2022-02-04 13:10:00|6622.4|6616.4|6632.5|6626.5|6634|6628|6617.9|6611.9|105
1643980500000|2022-02-04 13:15:00|6632.4|6626.4|6627.9|6621.9|6632.4|6626.4|6624.7|6618.7|30
1643980800000|2022-02-04 13:20:00|6627.2|6621.2|6627|6621|6631.4|6625.4|6625.9|6619.9|21
1643981100000|2022-02-04 13:25:00|6626.7|6620.7|6635.5|6629.5|6636.9|6630.9|6624.5|6618.5|32
1643981400000|2022-02-04 13:30:00|6634|6628|6613|6607|6635.9|6628|6607.2|6601.2|170
1643981700000|2022-02-04 13:35:00|6610.5|6604.5|6598.2|6592.2|6622.5|6616.5|6598.2|6592.2|123
1643982000000|2022-02-04 13:40:00|6598.7|6592.7|6608.2|6593.2|6608.2|6601.2|6595.2|6589.2|180
1643985000000|2022-02-04 14:30:00|6604.4|6598.4|6593.2|6587.2|6618.4|6612.4|6587.9|6581.9|874
1643985300000|2022-02-04 14:35:00|6592.7|6586.7|6635.4|6629.4|6640.1|6634.1|6589.7|6583.7|719
1643985600000|2022-02-04 14:40:00|6634.9|6628.9|6637.7|6631.7|6643.1|6637.1|6634.5|6628.5|709
1643985900000|2022-02-04 14:45:00|6638.7|6632.7|6623.4|6617.4|6639|6633|6613.5|6607.5|810
1643986200000|2022-02-04 14:50:00|6624.4|6618.4|6594|6588|6624.4|6618.4|6592|6586|537
1643986500000|2022-02-04 14:55:00|6596|6590|6595.7|6589.7|6602|6596|6589.2|6583.2|498
1643986800000|2022-02-04 15:00:00|6595.4|6589.4|6587|6581|6600.2|6594.2|6587|6581|373
1643987100000|2022-02-04 15:05:00|6587.3|6581.3|6564.6|6558.6|6587.3|6581.3|6556.8|6550.8|847
1643987400000|2022-02-04 15:10:00|6564.1|6558.1|6561.5|6555.5|6571.3|6565.3|6558.1|6552.1|616
1643987700000|2022-02-04 15:15:00|6563.5|6557.5|6569.6|6563.6|6570.6|6564.6|6559.5|6553.5|272
1643988000000|2022-02-04 15:20:00|6569.1|6563.1|6559|6553|6572.5|6566.5|6557.8|6551.8|537
1643988300000|2022-02-04 15:25:00|6559.5|6553.5|6543|6537|6560.5|6554.5|6541|6535|482
1643988600000|2022-02-04 15:30:00|6543.1|6537.1|6556|6550|6562.6|6556.6|6540.5|6534.5|386
1643988900000|2022-02-04 15:35:00|6555.6|6549.6|6545.6|6539.6|6560.6|6554.6|6540.6|6534.6|510
1643989200000|2022-02-04 15:40:00|6544.6|6538.6|6540.6|6534.6|6545.2|6539.2|6539.5|6533.5|402
1643989500000|2022-02-04 15:45:00|6540.5|6534.5|6529.6|6523.6|6540.5|6534.5|6529.1|6523.1|403
1643989800000|2022-02-04 15:50:00|6530.3|6524.3|6531.3|6525.3|6536.6|6530.6|6527.1|6521.1|247
1643990100000|2022-02-04 15:55:00|6531.1|6525.1|6531.8|6525.8|6537.1|6531.1|6525.1|6519.1|219
1643990400000|2022-02-04 16:00:00|6531.6|6525.6|6528.3|6522.3|6532.3|6526.3|6525.1|6519.1|598
1643990700000|2022-02-04 16:05:00|6527.8|6521.8|6518.6|6512.6|6527.8|6521.8|6518.1|6512.1|218
1643991000000|2022-02-04 16:10:00|6516.6|6510.6|6520.8|6514.8|6521.8|6515.8|6510.8|6504.8|328
1643991300000|2022-02-04 16:15:00|6520.6|6514.6|6523.8|6517.8|6527.8|6521.8|6520.6|6514.6|239
1643991600000|2022-02-04 16:20:00|6522.3|6516.3|6526|6520|6528.3|6522.3|6519.8|6513.8|235
1643991900000|2022-02-04 16:25:00|6527.6|6521.6|6543|6537|6543|6537|6526|6520|278
1643992200000|2022-02-04 16:30:00|6543.3|6537.3|6547.8|6541.8|6551.3|6545.3|6537.8|6531.8|216
1643992500000|2022-02-04 16:35:00|6548.1|6542.1|6552.3|6546.3|6558.5|6552.5|6535.5|6529.5|659
1643992800000|2022-02-04 16:40:00|6552|6546|6574.3|6568.3|6576.8|6570.8|6551.5|6545.5|311
1643993100000|2022-02-04 16:45:00|6573.8|6567.8|6565.2|6559.2|6574.3|6568.3|6560.8|6554.8|260
1643993400000|2022-02-04 16:50:00|6565|6559|6557.7|6551.7|6565|6559|6556|6550|119
1643993700000|2022-02-04 16:55:00|6558.2|6552.2|6562.3|6556.3|6565.2|6559.2|6555.2|6549.2|264
1643994000000|2022-02-04 17:00:00|6561.5|6555.5|6560.5|6554.5|6563.5|6557.5|6549.5|6543.5|182
1643994300000|2022-02-04 17:05:00|6559.5|6553.5|6553.7|6547.7|6559.5|6553.5|6549.8|6543.8|275
1643994600000|2022-02-04 17:10:00|6553.5|6547.5|6557.7|6551.7|6563.3|6557.3|6551.2|6545.2|228
1643994900000|2022-02-04 17:15:00|6557.5|6551.5|6553.7|6547.7|6559|6553|6552.8|6546.8|258
1643995200000|2022-02-04 17:20:00|6553.5|6547.5|6556|6550|6557.2|6551.2|6549.5|6543.5|260
1643995500000|2022-02-04 17:25:00|6556.2|6550.2|6557.5|6551.5|6558.3|6552.3|6551.2|6545.2|182
1643995800000|2022-02-04 17:30:00|6557|6551|6532.3|6526.3|6560|6554|6532|6526|151
1643996100000|2022-02-04 17:35:00|6532|6526|6536|6530|6536|6530|6529.5|6523.5|226
1643996400000|2022-02-04 17:40:00|6536.2|6530.2|6533.3|6527.3|6541|6535|6533.3|6527.3|220
1643996700000|2022-02-04 17:45:00|6533.5|6527.5|6530.1|6524.1|6537.6|6531.6|6530.1|6524.1|377
1643997000000|2022-02-04 17:50:00|6531.5|6525.5|6527.5|6521.5|6532.1|6526.1|6525.1|6519.1|252
1643997300000|2022-02-04 17:55:00|6527.3|6521.3|6526.1|6520.1|6534.1|6528.1|6525.5|6519.5|154
1643997600000|2022-02-04 18:00:00|6526.6|6520.6|6521.6|6515.6|6526.6|6520.6|6521.1|6515.1|203
1643997900000|2022-02-04 18:05:00|6522.1|6516.1|6534.1|6528.1|6534.1|6528.1|6522|6516|214
1643998200000|2022-02-04 18:10:00|6533.8|6527.8|6538.1|6532.1|6539.8|6533.8|6531.1|6525.1|154
1643998500000|2022-02-04 18:15:00|6538|6532|6535.3|6529.3|6540.6|6534.6|6534.1|6528.1|228
1643998800000|2022-02-04 18:20:00|6535|6529|6537.8|6531.8|6539.5|6533.5|6533.1|6527.1|135
1643999100000|2022-02-04 18:25:00|6539.8|6533.8|6541.3|6535.3|6542.5|6536.5|6539.8|6533.8|201
1643999400000|2022-02-04 18:30:00|6541.5|6535.5|6532.5|6526.5|6542.5|6536.5|6532.5|6526.5|125
1643999700000|2022-02-04 18:35:00|6532.3|6526.3|6527.3|6521.3|6532.3|6526.3|6522.8|6516.8|238
1644000000000|2022-02-04 18:40:00|6527.1|6521.1|6532.8|6526.8|6533.3|6527.3|6526.8|6520.8|117
1644000300000|2022-02-04 18:45:00|6532|6526|6523.1|6517.1|6532|6526|6520.1|6514.1|193
1644000600000|2022-02-04 18:50:00|6523|6517|6522.6|6516.6|6526.5|6520.5|6520.1|6514.1|149
1644000900000|2022-02-04 18:55:00|6524|6518|6529.6|6523.6|6531.6|6525.6|6521|6515|212
1644001200000|2022-02-04 19:00:00|6530.1|6524.1|6537|6531|6538.5|6532.5|6525.6|6519.6|431
1644001500000|2022-02-04 19:05:00|6537.1|6531.1|6540.6|6534.6|6541.1|6535.1|6532.3|6526.3|456
1644001800000|2022-02-04 19:10:00|6540.5|6534.5|6539.6|6533.6|6545.1|6539.1|6537.1|6531.1|1456
1644002100000|2022-02-04 19:15:00|6539.8|6533.8|6550.8|6544.8|6550.8|6544.8|6538.1|6532.1|461
1644195600000|2022-02-07 01:00:00|6613|6607|6636|6630|6637.5|6631.5|6613|6607|427
1644195900000|2022-02-07 01:05:00|6636.5|6630.5|6616.1|6610.1|6638|6632|6615.1|6609.1|388
1644196200000|2022-02-07 01:10:00|6615.6|6609.6|6630.1|6624.1|6634|6628|6614.6|6608.6|256
1644196500000|2022-02-07 01:15:00|6630.3|6624.3|6627.1|6621.1|6636|6630|6625.6|6619.6|167
1644196800000|2022-02-07 01:20:00|6627.6|6621.6|6637.6|6631.6|6650.6|6644.6|6624.5|6618.5|565
1644197100000|2022-02-07 01:25:00|6637.8|6631.8|6627.1|6621.1|6642.5|6636.5|6624.3|6618.3|125
1644197400000|2022-02-07 01:30:00|6627.8|6621.8|6626.8|6620.8|6634|6628|6624.8|6618.8|276
1644197700000|2022-02-07 01:35:00|6626.3|6620.3|6639.7|6633.7|6640.7|6634.7|6625.8|6619.8|47
1644198000000|2022-02-07 01:40:00|6639.2|6633.2|6638.2|6632.2|6639.3|6633.3|6632.6|6626.6|21
1644198300000|2022-02-07 01:45:00|6637.7|6631.7|6635.3|6629.3|6637.8|6631.8|6633.7|6627.7|11
1644198600000|2022-02-07 01:50:00|6635|6629|6638.8|6632.8|6639.3|6633.3|6634.2|6628.2|24
1644198900000|2022-02-07 01:55:00|6637.7|6631.7|6640.1|6634.1|6644.2|6638.2|6637.1|6631.1|51
1644199200000|2022-02-07 02:00:00|6640|6634|6634.7|6628.7|6640|6634|6633.7|6627.7|51
1644199500000|2022-02-07 02:05:00|6635.3|6629.3|6632.3|6626.3|6636|6630|6629.8|6623.8|25
1644199800000|2022-02-07 02:10:00|6631.8|6625.8|6635.3|6629.3|6635.8|6629.8|6629.8|6623.8|12
1644200100000|2022-02-07 02:15:00|6633.8|6627.8|6634.3|6628.3|6634.7|6628.7|6631.7|6625.7|8
1644200400000|2022-02-07 02:20:00|6633.8|6627.8|6632.7|6626.7|6634.8|6628.8|6632.2|6626.2|5
1644200700000|2022-02-07 02:25:00|6632.3|6626.3|6631.7|6625.7|6634.3|6628.3|6631.7|6625.7|27
1644201000000|2022-02-07 02:30:00|6631.8|6625.8|6634.3|6628.3|6636.7|6630.7|6631.7|6625.7|65
1644201300000|2022-02-07 02:35:00|6633.8|6627.8|6634.8|6628.8|6635.3|6629.3|6632.8|6626.8|10
1644201600000|2022-02-07 02:40:00|6634.7|6628.7|6638.8|6632.8|6641.3|6635.3|6633.9|6627.9|97
1644201900000|2022-02-07 02:45:00|6638.5|6632.5|6632.2|6626.2|6638.8|6632.8|6631.7|6625.7|30
1644202200000|2022-02-07 02:50:00|6631.7|6625.7|6630.3|6624.3|6632.7|6626.7|6628.5|6622.5|89
1644202500000|2022-02-07 02:55:00|6629.5|6623.5|6613|6607|6629.5|6623.5|6612.4|6606.4|73
1644202800000|2022-02-07 03:00:00|6613.4|6607.4|6611.7|6605.7|6616|6610|6609|6603|11
1644203100000|2022-02-07 03:05:00|6611.8|6605.8|6615.5|6609.5|6622.3|6616.3|6609.5|6603.5|58
1644203400000|2022-02-07 03:10:00|6615|6609|6612.3|6606.3|6617.5|6611.5|6608.3|6602.3|35
1644203700000|2022-02-07 03:15:00|6613.3|6607.3|6608.8|6602.8|6614.3|6608.3|6608.3|6602.3|23
1644204000000|2022-02-07 03:20:00|6610.3|6604.3|6605.3|6599.3|6610.3|6604.3|6601.3|6595.3|49
1644204300000|2022-02-07 03:25:00|6605.1|6599.1|6604.8|6598.8|6607.6|6601.6|6604.8|6598.8|34
1644204600000|2022-02-07 03:30:00|6604.6|6598.6|6606.3|6600.3|6606.8|6600.8|6604.1|6598.1|3
1644204900000|2022-02-07 03:35:00|6608.1|6602.1|6612|6606|6612.6|6606.6|6608.1|6602.1|5
1644205200000|2022-02-07 03:40:00|6610.8|6604.8|6607.8|6601.8|6611.5|6605.5|6607.8|6601.8|4
1644205500000|2022-02-07 03:45:00|6607.3|6601.3|6611.7|6605.7|6611.8|6605.8|6606.7|6600.7|31
1644205800000|2022-02-07 03:50:00|6611.8|6605.8|6612.3|6606.3|6613|6607|6611.2|6605.2|12
1644206100000|2022-02-07 03:55:00|6611.8|6605.8|6611.3|6605.3|6612.3|6606.3|6608.8|6602.8|7
1644206400000|2022-02-07 04:00:00|6610.9|6604.9|6608.8|6602.8|6610.9|6604.9|6608.3|6602.3|4
1644206700000|2022-02-07 04:05:00|6608.7|6602.7|6608.8|6602.8|6609.5|6603.5|6607.8|6601.8|3
1644207000000|2022-02-07 04:10:00|6607.3|6601.3|6607.3|6601.3|6607.8|6601.8|6606.7|6600.7|2
1644207300000|2022-02-07 04:15:00|6608|6602|6608.3|6602.3|6609.5|6603.5|6608|6602|1
1644207600000|2022-02-07 04:20:00|6607.3|6601.3|6608.3|6602.3|6608.8|6602.8|6607.3|6601.3|4
1644207900000|2022-02-07 04:25:00|6607.8|6601.8|6607.3|6601.3|6607.8|6601.8|6606.7|6600.7|3
1644208200000|2022-02-07 04:30:00|6607.5|6601.5|6606.2|6600.2|6607.8|6601.8|6606.2|6600.2|9
1644208500000|2022-02-07 04:35:00|6606.3|6600.3|6605.8|6599.8|6606.3|6600.3|6605.2|6599.2|1
1644208800000|2022-02-07 04:40:00|6606.2|6600.2|6606.3|6600.3|6606.8|6600.8|6605.7|6599.7|4
1644209100000|2022-02-07 04:45:00|6606.2|6600.2|6607.3|6601.3|6607.3|6601.3|6606.2|6600.2|1
1644209400000|2022-02-07 04:50:00|6607|6601|6607.3|6601.3|6607.8|6601.8|6606.7|6600.7|2
1644209700000|2022-02-07 04:55:00|6607.8|6601.8|6608|6602|6608|6602|6607.8|6601.8|1
1644210000000|2022-02-07 05:00:00|6608.5|6602.5|6608|6602|6608.5|6602.5|6605.3|6599.3|6
1644210300000|2022-02-07 05:05:00|6608.5|6602.5|6607.3|6601.3|6608.5|6602.5|6607.3|6601.3|1
1644210600000|2022-02-07 05:10:00|6607|6601|6608.5|6602.5|6608.5|6602.5|6606.3|6600.3|4
1644210900000|2022-02-07 05:15:00|6607.5|6601.5|6606.3|6600.3|6607.5|6601.5|6606.3|6600.3|1
1644211200000|2022-02-07 05:20:00|6606.8|6600.8|6607.3|6601.3|6608|6602|6606.3|6600.3|1
1644211500000|2022-02-07 05:25:00|6607.5|6601.5|6608.2|6602.2|6608.3|6602.3|6606.7|6600.7|0
1644211800000|2022-02-07 05:30:00|6608.3|6602.3|6611.6|6605.6|6615.8|6609.8|6606.3|6600.3|56
1644212100000|2022-02-07 05:35:00|6611.5|6605.5|6609.3|6603.3|6611.5|6605.5|6606.5|6600.5|4
1644212400000|2022-02-07 05:40:00|6608.8|6602.8|6607|6601|6608.8|6602.8|6604.3|6598.3|11
1644212700000|2022-02-07 05:45:00|6606.8|6600.8|6608|6602|6609.5|6603.5|6606|6600|4
1644213000000|2022-02-07 05:50:00|6607.7|6601.7|6604.4|6598.4|6607.7|6601.7|6603.8|6597.8|2
1644213300000|2022-02-07 05:55:00|6604.7|6598.7|6596.5|6590.5|6605|6599|6596.2|6590.2|21
1644213600000|2022-02-07 06:00:00|6597.2|6591.2|6589|6583|6597.8|6591.8|6588|6582|45
1644213900000|2022-02-07 06:05:00|6590|6584|6584|6578|6591|6585|6583.9|6577.9|9
1644214200000|2022-02-07 06:10:00|6583.7|6577.7|6586.5|6580.5|6587|6581|6582.4|6576.4|6
1644214500000|2022-02-07 06:15:00|6586.4|6580.4|6592.5|6586.5|6592.5|6586.5|6585|6579|13
1644214800000|2022-02-07 06:20:00|6592.4|6586.4|6590|6584|6592.5|6586.5|6588|6582|2
1644215100000|2022-02-07 06:25:00|6589.3|6583.3|6583|6577|6590|6584|6583|6577|31
1644215400000|2022-02-07 06:30:00|6582.5|6576.5|6588.5|6582.5|6591|6585|6582.5|6576.5|16
1644215700000|2022-02-07 06:35:00|6588.2|6582.2|6584|6578|6588.2|6582.2|6582|6576|7
1644216000000|2022-02-07 06:40:00|6583.9|6577.9|6589.5|6583.5|6590|6584|6582|6576|24
1644216300000|2022-02-07 06:45:00|6589.2|6583.2|6588.5|6582.5|6589.5|6583.5|6582.9|6576.9|18
1644216600000|2022-02-07 06:50:00|6589.5|6583.5|6591|6585|6591|6585|6585|6579|5
1644216900000|2022-02-07 06:55:00|6590.9|6584.9|6573.4|6567.4|6590.9|6584.9|6573.2|6567.2|32
1644217200000|2022-02-07 07:00:00|6573.9|6567.9|6581.2|6575.2|6581.2|6575.2|6567.5|6561.5|45
1644217500000|2022-02-07 07:05:00|6579.7|6573.7|6572.9|6566.9|6580.8|6574.8|6572.9|6566.9|33
1644217800000|2022-02-07 07:10:00|6573.3|6567.3|6559.9|6553.9|6573.9|6567.9|6555.5|6549.5|116
1644218100000|2022-02-07 07:15:00|6560.6|6554.6|6561.4|6555.4|6565.5|6559.5|6559.4|6553.4|45
1644218400000|2022-02-07 07:20:00|6561.9|6555.9|6564|6558|6568.4|6562.4|6561.9|6555.9|18
1644218700000|2022-02-07 07:25:00|6564.3|6558.3|6556.7|6550.7|6571.1|6565.1|6556.7|6550.7|39
1644219000000|2022-02-07 07:30:00|6556.8|6550.8|6567.7|6561.7|6573.2|6567.2|6556.8|6550.8|96
1644219300000|2022-02-07 07:35:00|6569.3|6563.3|6564.2|6558.2|6572.7|6566.7|6564.2|6558.2|41
1644219600000|2022-02-07 07:40:00|6564.7|6558.7|6559|6553|6565.2|6559.2|6558.7|6552.7|23
1644219900000|2022-02-07 07:45:00|6560.5|6554.5|6559.7|6553.7|6561.7|6555.7|6557.9|6551.9|58
1644220200000|2022-02-07 07:50:00|6560.2|6554.2|6543.4|6537.4|6562|6556|6538.9|6532.9|90
1644220500000|2022-02-07 07:55:00|6542.9|6536.9|6545|6539|6545.9|6539.9|6513.5|6507.5|449
1644220800000|2022-02-07 08:00:00|6545.2|6539.2|6541.9|6535.9|6546.7|6540.7|6540.5|6534.5|115
1644221100000|2022-02-07 08:05:00|6542|6536|6537.4|6531.4|6542.5|6536.5|6532.9|6526.9|24
1644221400000|2022-02-07 08:10:00|6537.9|6531.9|6538.2|6532.2|6543.9|6537.9|6536.9|6530.9|30
1644221700000|2022-02-07 08:15:00|6538.1|6532.1|6532.2|6526.2|6538.1|6532.1|6528.9|6522.9|32
1644222000000|2022-02-07 08:20:00|6532.4|6526.4|6541.9|6535.9|6546.4|6540.4|6531.7|6525.7|74
1644222300000|2022-02-07 08:25:00|6541.4|6535.4|6534.7|6528.7|6542.4|6536.4|6534.2|6528.2|18
1644222600000|2022-02-07 08:30:00|6534.2|6528.2|6535.9|6529.9|6538.2|6532.2|6534.2|6528.2|22
1644222900000|2022-02-07 08:35:00|6535.2|6529.2|6534.4|6528.4|6537.4|6531.4|6533.4|6527.4|48
1644223200000|2022-02-07 08:40:00|6533.9|6527.9|6539.4|6533.4|6541.2|6535.2|6533.9|6527.9|13
1644223500000|2022-02-07 08:45:00|6539.2|6533.2|6547.4|6541.4|6549.7|6543.7|6538|6532|129
1644223800000|2022-02-07 08:50:00|6547|6541|6551.9|6545.9|6552.9|6546.9|6545.9|6539.9|30
1644224100000|2022-02-07 08:55:00|6551.7|6545.7|6550.9|6544.9|6554.7|6548.7|6549|6543|47
1644224400000|2022-02-07 09:00:00|6550.4|6544.4|6555.5|6549.5|6555.5|6549.5|6549.4|6543.4|53
1644224700000|2022-02-07 09:05:00|6555.4|6549.4|6554.4|6548.4|6555.5|6549.5|6549.9|6543.9|41
1644225000000|2022-02-07 09:10:00|6554.5|6548.5|6544.4|6538.4|6559|6553|6543.9|6537.9|43
1644225300000|2022-02-07 09:15:00|6544.9|6538.9|6552.4|6546.4|6552.9|6546.9|6544.4|6538.4|14
1644225600000|2022-02-07 09:20:00|6553.4|6547.4|6547.4|6541.4|6557.7|6551.7|6546.4|6540.4|26
1644225900000|2022-02-07 09:25:00|6547.5|6541.5|6544.6|6538.6|6549.9|6543.9|6542.7|6536.7|33
1644226200000|2022-02-07 09:30:00|6544.2|6538.2|6543.9|6537.9|6550.1|6544.1|6541.4|6535.4|47
1644226500000|2022-02-07 09:35:00|6543.6|6537.6|6532.2|6526.2|6543.6|6537.6|6531.2|6525.2|43
1644226800000|2022-02-07 09:40:00|6532.1|6526.1|6523.2|6517.2|6532.1|6526.1|6522.2|6516.2|40
1644227100000|2022-02-07 09:45:00|6522.9|6516.9|6523.9|6517.9|6526.7|6520.7|6520.6|6514.6|22
1644227400000|2022-02-07 09:50:00|6523.4|6517.4|6525.1|6519.1|6525.6|6519.6|6522.2|6516.2|28
1644227700000|2022-02-07 09:55:00|6524.9|6518.9|6533.1|6527.1|6533.4|6527.4|6524.6|6518.6|27
1644228000000|2022-02-07 10:00:00|6533.6|6527.6|6529.4|6523.4|6534.3|6528.3|6529|6523|24
1644228300000|2022-02-07 10:05:00|6528.6|6522.6|6524.7|6518.7|6530.1|6524.1|6524.4|6518.4|5
1644228600000|2022-02-07 10:10:00|6525.1|6519.1|6527.2|6521.2|6527.9|6521.9|6524.6|6518.6|26
1644228900000|2022-02-07 10:15:00|6526.2|6520.2|6528.4|6522.4|6528.4|6522.4|6525.4|6519.4|2
1644229200000|2022-02-07 10:20:00|6528.9|6522.9|6530.4|6524.4|6533.4|6527.4|6528.4|6522.4|13
1644229500000|2022-02-07 10:25:00|6529.7|6523.7|6535.7|6529.7|6536.4|6530.4|6529|6523|26
1644229800000|2022-02-07 10:30:00|6535.2|6529.2|6539.4|6533.4|6540|6534|6533.9|6527.9|20
1644230100000|2022-02-07 10:35:00|6539.2|6533.2|6537.4|6531.4|6539.2|6533.2|6533.7|6527.7|21
1644230400000|2022-02-07 10:40:00|6537.7|6531.7|6538.4|6532.4|6541.9|6535.9|6536.9|6530.9|215
1644230700000|2022-02-07 10:45:00|6538.5|6532.5|6538.4|6532.4|6539.4|6533.4|6536.5|6530.5|15
1644231000000|2022-02-07 10:50:00|6538.2|6532.2|6538.7|6532.7|6539.7|6533.7|6536.6|6530.6|33
1644231300000|2022-02-07 10:55:00|6538.4|6532.4|6541.9|6535.9|6543|6537|6537.2|6531.2|43
1644231600000|2022-02-07 11:00:00|6542|6536|6548.2|6542.2|6548.2|6542.2|6540.4|6534.4|26
1644231900000|2022-02-07 11:05:00|6548.7|6542.7|6553.4|6547.4|6554.4|6548.4|6548.7|6542.7|67
1644232200000|2022-02-07 11:10:00|6553.7|6547.7|6560|6554|6560.9|6554.9|6553.7|6547.7|37
1644232500000|2022-02-07 11:15:00|6559.4|6553.4|6560.2|6554.2|6565.5|6559.5|6558.4|6552.4|31
1644232800000|2022-02-07 11:20:00|6562.9|6556.9|6560.7|6554.7|6564.4|6558.4|6560.7|6554.7|29
1644233100000|2022-02-07 11:25:00|6561.4|6555.4|6559.4|6553.4|6561.9|6555.9|6557.9|6551.9|16
1644233400000|2022-02-07 11:30:00|6559.9|6553.9|6555.9|6549.9|6560.4|6554.4|6555.7|6549.7|4
1644233700000|2022-02-07 11:35:00|6556|6550|6547.9|6541.9|6557.9|6551.9|6546.9|6540.9|53
1644234000000|2022-02-07 11:40:00|6548.4|6542.4|6550.9|6544.9|6551|6545|6546.4|6540.4|8
1644234300000|2022-02-07 11:45:00|6550.4|6544.4|6548.4|6542.4|6550.4|6544.4|6541.7|6535.7|53
1644234600000|2022-02-07 11:50:00|6548.5|6542.5|6546.4|6540.4|6548.9|6542.9|6543.7|6537.7|16
1644234900000|2022-02-07 11:55:00|6545.9|6539.9|6546.4|6540.4|6547.5|6541.5|6543.7|6537.7|28
1644235200000|2022-02-07 12:00:00|6546.5|6540.5|6548.4|6542.4|6551|6545|6545.4|6539.4|46
1644235500000|2022-02-07 12:05:00|6548.9|6542.9|6546.9|6540.9|6549.4|6543.4|6545.9|6539.9|8
1644235800000|2022-02-07 12:10:00|6547|6541|6556.6|6550.6|6557.7|6551.7|6545.9|6539.9|30
1644236100000|2022-02-07 12:15:00|6558.6|6552.6|6563.5|6557.5|6563.5|6557.5|6556.6|6550.6|36
1644236400000|2022-02-07 12:20:00|6563.4|6557.4|6551.9|6545.9|6565.7|6559.7|6542.9|6536.9|234
1644236700000|2022-02-07 12:25:00|6551.6|6545.6|6549.1|6543.1|6552.1|6546.1|6549.1|6543.1|51
1644237000000|2022-02-07 12:30:00|6549.6|6543.6|6561.6|6555.6|6563.1|6557.1|6549.6|6543.6|39
1644237300000|2022-02-07 12:35:00|6561.4|6555.4|6558.9|6552.9|6565.7|6559.7|6558.9|6552.9|22
1644237600000|2022-02-07 12:40:00|6559.6|6553.6|6564.5|6558.5|6566|6560|6559.6|6553.6|102
1644237900000|2022-02-07 12:45:00|6565|6559|6568.4|6562.4|6571|6565|6563.4|6557.4|117
1644238200000|2022-02-07 12:50:00|6568.9|6562.9|6563.9|6557.9|6569.2|6563.2|6561.4|6555.4|34
1644238500000|2022-02-07 12:55:00|6564|6558|6559|6553|6564|6558|6556.7|6550.7|117
1644238800000|2022-02-07 13:00:00|6561.2|6555.2|6552.5|6546.5|6562.3|6556.3|6551.4|6545.4|160
1644239100000|2022-02-07 13:05:00|6552.9|6546.9|6560.4|6554.4|6568|6562|6552.4|6546.4|160
1644239400000|2022-02-07 13:10:00|6560.2|6554.2|6569.2|6563.2|6572.4|6566.4|6558.9|6552.9|78
1644239700000|2022-02-07 13:15:00|6571.1|6565.1|6580|6574|6581.2|6575.2|6565.4|6559.4|112
1644240000000|2022-02-07 13:20:00|6577.7|6571.7|6575|6569|6584.3|6578.3|6573.7|6567.7|76
1644240300000|2022-02-07 13:25:00|6574.7|6568.7|6577.5|6571.5|6578|6572|6570.5|6564.5|28
1644240600000|2022-02-07 13:30:00|6576|6570|6573.8|6567.8|6578.4|6572.4|6567.9|6561.9|94
1644240900000|2022-02-07 13:35:00|6573.7|6567.7|6585.3|6579.3|6585.3|6579.3|6572.2|6566.2|49
1644241200000|2022-02-07 13:40:00|6584.3|6578.3|6570.3|6564.3|6585.3|6579.3|6569.7|6563.7|50
1644244200000|2022-02-07 14:30:00|6577.8|6567.8|6576.4|6570.4|6580|6574|6554.7|6548.7|1283
1644244500000|2022-02-07 14:35:00|6576|6570|6580.9|6574.9|6603.9|6597.9|6573.5|6567.5|530
1644244800000|2022-02-07 14:40:00|6581.1|6575.1|6598.6|6592.6|6610.1|6604.1|6571.3|6565.3|699
1644245100000|2022-02-07 14:45:00|6597.6|6591.6|6581.6|6575.6|6609.9|6603.9|6579.9|6573.9|595
1644245400000|2022-02-07 14:50:00|6581.7|6575.7|6588.4|6582.4|6591.2|6585.2|6580.2|6574.2|315
1644245700000|2022-02-07 14:55:00|6587.9|6581.9|6583.9|6577.9|6593|6587|6582.9|6576.9|327
1644246000000|2022-02-07 15:00:00|6584|6578|6584.5|6578.5|6588.5|6582.5|6579.9|6573.9|343
1644246300000|2022-02-07 15:05:00|6584.9|6578.9|6579.9|6573.9|6585.2|6579.2|6578.4|6572.4|305
1644246600000|2022-02-07 15:10:00|6580.2|6574.2|6566.9|6560.9|6582.9|6576.9|6563.9|6557.9|333
1644246900000|2022-02-07 15:15:00|6567|6561|6573.2|6567.2|6579.5|6573.5|6566.2|6560.2|165
1644247200000|2022-02-07 15:20:00|6572.7|6566.7|6579.9|6573.9|6582.7|6576.7|6567.4|6561.4|145
1644247500000|2022-02-07 15:25:00|6579.4|6573.4|6567.6|6561.6|6579.5|6573.5|6565.6|6559.6|188
1644247800000|2022-02-07 15:30:00|6567.4|6561.4|6588.2|6582.2|6588.7|6582.7|6561.7|6555.7|310
1644248100000|2022-02-07 15:35:00|6588.7|6582.7|6591.6|6585.6|6596.9|6590.9|6586.9|6580.9|300
1644248400000|2022-02-07 15:40:00|6591.7|6585.7|6586.2|6580.2|6594.6|6588.6|6577.2|6571.2|278
1644248700000|2022-02-07 15:45:00|6585.9|6579.9|6591.6|6585.6|6594.4|6588.4|6585.6|6579.6|299
1644249000000|2022-02-07 15:50:00|6590.6|6584.6|6589.4|6583.4|6592.4|6586.4|6584.1|6578.1|291
1644249300000|2022-02-07 15:55:00|6589.2|6583.2|6593.9|6587.9|6593.9|6587.9|6586.4|6580.4|257
1644249600000|2022-02-07 16:00:00|6593.7|6587.7|6596.3|6590.3|6596.5|6590.5|6592.2|6586.2|323
1644249900000|2022-02-07 16:05:00|6596.2|6590.2|6606.2|6600.2|6613|6607|6595.5|6589.5|609
1644250200000|2022-02-07 16:10:00|6606.3|6600.3|6605.7|6599.7|6612.7|6606.7|6602.3|6596.3|366
1644250500000|2022-02-07 16:15:00|6604.7|6598.7|6604.2|6598.2|6605.3|6599.3|6596.7|6590.7|313
1644250800000|2022-02-07 16:20:00|6605.2|6599.2|6606.2|6600.2|6609.7|6603.7|6599.2|6593.2|329
1644251100000|2022-02-07 16:25:00|6606.7|6600.7|6588.2|6582.2|6609.3|6603.3|6588.2|6582.2|308
1644251400000|2022-02-07 16:30:00|6587.9|6581.9|6568.6|6562.6|6588.7|6582.7|6566.7|6560.7|1199
1644251700000|2022-02-07 16:35:00|6568.7|6562.7|6569.6|6563.6|6575.6|6569.6|6568.7|6562.7|196
1644252000000|2022-02-07 16:40:00|6570.1|6564.1|6568.2|6562.2|6572.1|6566.1|6557.6|6551.6|361
1644252300000|2022-02-07 16:45:00|6568.4|6562.4|6564.5|6558.5|6572.1|6566.1|6560.6|6554.6|307
1644252600000|2022-02-07 16:50:00|6563.7|6557.7|6555.2|6549.2|6564|6558|6554.7|6548.7|246
1644252900000|2022-02-07 16:55:00|6555.1|6549.1|6566.1|6560.1|6566.6|6560.6|6549.1|6543.1|185
1644253200000|2022-02-07 17:00:00|6566|6560|6565.2|6559.2|6566|6560|6558.6|6552.6|222
1644253500000|2022-02-07 17:05:00|6565.7|6559.7|6570.6|6564.6|6575.2|6569.2|6564|6558|168
1644253800000|2022-02-07 17:10:00|6570.5|6564.5|6582|6576|6583.7|6577.7|6566.5|6560.5|229
1644254100000|2022-02-07 17:15:00|6580.1|6574.1|6577.7|6571.7|6582.2|6576.2|6577.6|6571.6|108
1644254400000|2022-02-07 17:20:00|6577.6|6571.6|6579.9|6573.9|6581.4|6575.4|6577.6|6571.6|314
1644254700000|2022-02-07 17:25:00|6579.5|6573.5|6575.9|6569.9|6580.4|6574.4|6575.5|6569.5|90
1644255000000|2022-02-07 17:30:00|6575.5|6569.5|6579.2|6573.2|6580.4|6574.4|6574.5|6568.5|242
1644255300000|2022-02-07 17:35:00|6579.4|6573.4|6577|6571|6580.2|6574.2|6575.2|6569.2|124
1644255600000|2022-02-07 17:40:00|6576.2|6570.2|6574.2|6568.2|6577|6571|6571.7|6565.7|214
1644255900000|2022-02-07 17:45:00|6574.6|6568.6|6579.4|6573.4|6580|6574|6573.6|6567.6|284
1644256200000|2022-02-07 17:50:00|6578.4|6572.4|6572.6|6566.6|6578.9|6572.9|6570.1|6564.1|238
1644256500000|2022-02-07 17:55:00|6572.9|6566.9|6543.6|6537.6|6573.3|6567.3|6542.5|6536.5|235
1644256800000|2022-02-07 18:00:00|6543.5|6537.5|6552|6546|6552.1|6546.1|6540.1|6534.1|414
1644257100000|2022-02-07 18:05:00|6552.1|6546.1|6552.3|6546.3|6554.6|6548.6|6551.5|6545.5|183
1644257400000|2022-02-07 18:10:00|6552.1|6546.1|6547.6|6541.6|6559.4|6553.4|6546.6|6540.6|189
1644257700000|2022-02-07 18:15:00|6548.6|6542.6|6551.3|6545.3|6553.3|6547.3|6544.1|6538.1|180
1644258000000|2022-02-07 18:20:00|6551.1|6545.1|6552.8|6546.8|6553.3|6547.3|6550.1|6544.1|108
1644258300000|2022-02-07 18:25:00|6552.4|6546.4|6548.3|6542.3|6552.6|6546.6|6546.3|6540.3|120
1644258600000|2022-02-07 18:30:00|6546.8|6540.8|6543.8|6537.8|6547.8|6541.8|6543.3|6537.3|105
1644258900000|2022-02-07 18:35:00|6543.4|6537.4|6546.8|6540.8|6547.5|6541.5|6541.8|6535.8|134
1644259200000|2022-02-07 18:40:00|6547.8|6541.8|6543.3|6537.3|6548.6|6542.6|6543.3|6537.3|124
1644259500000|2022-02-07 18:45:00|6543.8|6537.8|6544.6|6538.6|6545.8|6539.8|6541.5|6535.5|202
1644259800000|2022-02-07 18:50:00|6545.5|6539.5|6542.6|6536.6|6550.8|6544.8|6542.6|6536.6|147
1644260100000|2022-02-07 18:55:00|6543.1|6537.1|6554.1|6548.1|6554.1|6548.1|6538.1|6532.1|369
1644260400000|2022-02-07 19:00:00|6553.1|6547.1|6557.1|6551.1|6557.1|6551.1|6549|6543|604
1644260700000|2022-02-07 19:05:00|6556.6|6550.6|6544.3|6538.3|6558|6552|6542.8|6536.8|942
1644261000000|2022-02-07 19:10:00|6544.1|6538.1|6539.8|6533.8|6546.1|6540.1|6537.6|6531.6|2217
1644261300000|2022-02-07 19:15:00|6540.3|6534.3|6544|6538|6545.4|6539.4|6538.5|6532.5|670
1644282000000|2022-02-08 01:00:00|6551.4|6545.4|6534.7|6528.7|6551.4|6545.4|6527.9|6521.9|259
1644282300000|2022-02-08 01:05:00|6534.9|6528.9|6527.7|6521.7|6541.7|6535.7|6523.9|6517.9|96
1644282600000|2022-02-08 01:10:00|6527.1|6521.1|6534.6|6528.6|6536.1|6530.1|6524.6|6518.6|89
1644282900000|2022-02-08 01:15:00|6534.4|6528.4|6534.1|6528.1|6536.1|6530.1|6527.6|6521.6|73
1644283200000|2022-02-08 01:20:00|6534.2|6528.2|6525.4|6519.4|6534.2|6528.2|6523.4|6517.4|44
1644283500000|2022-02-08 01:25:00|6525.6|6519.6|6528.9|6522.9|6532.6|6526.6|6525.6|6519.6|27
1644283800000|2022-02-08 01:30:00|6528.8|6522.8|6527.1|6521.1|6528.8|6522.8|6525.1|6519.1|21
1644284100000|2022-02-08 01:35:00|6527.4|6521.4|6529.3|6523.3|6529.3|6523.3|6526.3|6520.3|19
1644284400000|2022-02-08 01:40:00|6529.4|6523.4|6530.9|6524.9|6533.9|6527.9|6529.3|6523.3|14
1644284700000|2022-02-08 01:45:00|6530.4|6524.4|6525.3|6519.3|6530.9|6524.9|6523.8|6517.8|34
1644285000000|2022-02-08 01:50:00|6525.4|6519.4|6523.3|6517.3|6525.8|6519.8|6522.4|6516.4|10
1644285300000|2022-02-08 01:55:00|6523.1|6517.1|6523.3|6517.3|6523.3|6517.3|6520.4|6514.4|15
1644285600000|2022-02-08 02:00:00|6523.1|6517.1|6519.3|6513.3|6523.1|6517.1|6519.3|6513.3|14
1644285900000|2022-02-08 02:05:00|6519.1|6513.1|6523.4|6517.4|6525.3|6519.3|6518.8|6512.8|45
1644286200000|2022-02-08 02:10:00|6523.6|6517.6|6519.3|6513.3|6523.6|6517.6|6518.4|6512.4|14
1644286500000|2022-02-08 02:15:00|6518.9|6512.9|6520.3|6514.3|6520.9|6514.9|6515.8|6509.8|90
1644286800000|2022-02-08 02:20:00|6520.4|6514.4|6524.3|6518.3|6524.4|6518.4|6520.4|6514.4|217
1644287100000|2022-02-08 02:25:00|6523.6|6517.6|6522.3|6516.3|6524.3|6518.3|6521.3|6515.3|7
1644287400000|2022-02-08 02:30:00|6521.8|6515.8|6521.3|6515.3|6524.3|6518.3|6519.4|6513.4|27
1644287700000|2022-02-08 02:35:00|6521.1|6515.1|6493|6487|6521.3|6515.3|6489.1|6483.1|230
1644288000000|2022-02-08 02:40:00|6493.1|6487.1|6478|6472|6496|6490|6477.5|6471.5|73
1644288300000|2022-02-08 02:45:00|6477.9|6471.9|6479|6473|6480.1|6474.1|6473|6467|46
1644288600000|2022-02-08 02:50:00|6478.1|6472.1|6477.1|6471.1|6480.6|6474.6|6475|6469|42
1644288900000|2022-02-08 02:55:00|6477.6|6471.6|6476|6470|6477.6|6471.6|6474.5|6468.5|12
1644289200000|2022-02-08 03:00:00|6475.3|6469.3|6477.1|6471.1|6479|6473|6473.5|6467.5|10
1644289500000|2022-02-08 03:05:00|6478|6472|6471.6|6465.6|6479.5|6473.5|6469.3|6463.3|61
1644289800000|2022-02-08 03:10:00|6472|6466|6469.5|6463.5|6472|6466|6468.5|6462.5|41
1644290100000|2022-02-08 03:15:00|6468.8|6462.8|6468.1|6462.1|6472.1|6466.1|6465|6459|51
1644290400000|2022-02-08 03:20:00|6467.3|6461.3|6465.1|6459.1|6468.1|6462.1|6458.1|6452.1|86
1644290700000|2022-02-08 03:25:00|6464.5|6458.5|6463|6457|6467.3|6461.3|6461|6455|50
1644291000000|2022-02-08 03:30:00|6462|6456|6456.6|6450.6|6462|6456|6456.5|6450.5|46
1644291300000|2022-02-08 03:35:00|6457|6451|6459|6453|6462|6456|6456.6|6450.6|9
1644291600000|2022-02-08 03:40:00|6459.1|6453.1|6461|6455|6462.3|6456.3|6457.5|6451.5|17
1644291900000|2022-02-08 03:45:00|6460.5|6454.5|6460|6454|6462|6456|6458.5|6452.5|20
1644292200000|2022-02-08 03:50:00|6459.5|6453.5|6460.2|6454.2|6460.6|6454.6|6458.5|6452.5|9
1644292500000|2022-02-08 03:55:00|6459.5|6453.5|6459|6453|6460.5|6454.5|6457.5|6451.5|10
1644292800000|2022-02-08 04:00:00|6459.2|6453.2|6457.5|6451.5|6460|6454|6457.5|6451.5|6
1644293100000|2022-02-08 04:05:00|6457|6451|6463|6457|6463|6457|6456.5|6450.5|40
1644293400000|2022-02-08 04:10:00|6462.5|6456.5|6463.7|6457.7|6465.5|6459.5|6458.7|6452.7|12
1644293700000|2022-02-08 04:15:00|6463|6457|6460|6454|6463.5|6457.5|6460|6454|10
1644294000000|2022-02-08 04:20:00|6459|6453|6456.5|6450.5|6460|6454|6456.5|6450.5|15
1644294300000|2022-02-08 04:25:00|6457|6451|6454.2|6448.2|6457|6451|6454|6448|25
1644294600000|2022-02-08 04:30:00|6454.3|6448.3|6449.9|6443.9|6454.3|6448.3|6449.5|6443.5|13
1644294900000|2022-02-08 04:35:00|6449.5|6443.5|6459.5|6453.5|6459.5|6453.5|6449.5|6443.5|131
1644295200000|2022-02-08 04:40:00|6459.4|6453.4|6462|6456|6462.2|6456.2|6457.2|6451.2|15
1644295500000|2022-02-08 04:45:00|6461.9|6455.9|6466|6460|6466.5|6460.5|6461.5|6455.5|12
1644295800000|2022-02-08 04:50:00|6465.7|6459.7|6464.5|6458.5|6465.7|6459.7|6464.2|6458.2|4
1644296100000|2022-02-08 04:55:00|6464.7|6458.7|6464.5|6458.5|6467.7|6461.7|6464.5|6458.5|120
1644296400000|2022-02-08 05:00:00|6462.2|6456.2|6462.7|6456.7|6466|6460|6462|6456|24
1644296700000|2022-02-08 05:05:00|6462.2|6456.2|6464.6|6458.6|6464.9|6458.9|6461.6|6455.6|36
1644297000000|2022-02-08 05:10:00|6464.2|6458.2|6466.4|6460.4|6466.4|6460.4|6463.7|6457.7|3
1644297300000|2022-02-08 05:15:00|6465.2|6459.2|6462.9|6456.9|6465.2|6459.2|6461.6|6455.6|15
1644297600000|2022-02-08 05:20:00|6462.7|6456.7|6461.7|6455.7|6462.9|6456.9|6461.2|6455.2|2
1644297900000|2022-02-08 05:25:00|6461.9|6455.9|6461.2|6455.2|6462.4|6456.4|6459.4|6453.4|7
1644298200000|2022-02-08 05:30:00|6460.7|6454.7|6471.7|6465.7|6473.9|6467.9|6459.7|6453.7|91
1644298500000|2022-02-08 05:35:00|6471.2|6465.2|6469.2|6463.2|6472.9|6466.9|6465.7|6459.7|94
1644298800000|2022-02-08 05:40:00|6469.5|6463.5|6473.4|6467.4|6474.4|6468.4|6469.5|6463.5|30
1644299100000|2022-02-08 05:45:00|6472.9|6466.9|6484.2|6478.2|6484.8|6478.8|6472|6466|59
1644299400000|2022-02-08 05:50:00|6483.7|6477.7|6486|6480|6489.2|6483.2|6482.5|6476.5|39
1644299700000|2022-02-08 05:55:00|6485|6479|6477.9|6471.9|6486|6480|6477.9|6471.9|14
1644300000000|2022-02-08 06:00:00|6476.9|6470.9|6484|6478|6484|6478|6476.9|6470.9|11
1644300300000|2022-02-08 06:05:00|6484.5|6478.5|6484.7|6478.7|6487.9|6481.9|6483.9|6477.9|11
1644300600000|2022-02-08 06:10:00|6485.2|6479.2|6480|6474|6485.9|6479.9|6479.5|6473.5|17
1644300900000|2022-02-08 06:15:00|6481|6475|6475.2|6469.2|6481.4|6475.4|6473.9|6467.9|7
1644301200000|2022-02-08 06:20:00|6475.5|6469.5|6479.2|6473.2|6479.9|6473.9|6475.2|6469.2|11
1644301500000|2022-02-08 06:25:00|6478.2|6472.2|6477.4|6471.4|6478.9|6472.9|6476.9|6470.9|21
1644301800000|2022-02-08 06:30:00|6477.7|6471.7|6486.2|6480.2|6487.4|6481.4|6477.2|6471.2|23
1644302100000|2022-02-08 06:35:00|6486.1|6480.1|6483.2|6477.2|6489.7|6483.7|6483.2|6477.2|14
1644302400000|2022-02-08 06:40:00|6483.7|6477.7|6481|6475|6484.2|6478.2|6478.7|6472.7|9
1644302700000|2022-02-08 06:45:00|6481.7|6475.7|6480.4|6474.4|6481.9|6475.9|6477.2|6471.2|12
1644303000000|2022-02-08 06:50:00|6480.2|6474.2|6478.9|6472.9|6480.9|6474.9|6477.4|6471.4|10
1644303300000|2022-02-08 06:55:00|6479.9|6473.9|6477.2|6471.2|6479.9|6473.9|6476.7|6470.7|12
1644303600000|2022-02-08 07:00:00|6477.7|6471.7|6474.9|6468.9|6477.9|6471.9|6472.7|6466.7|46
1644303900000|2022-02-08 07:05:00|6474.7|6468.7|6466.2|6460.2|6474.7|6468.7|6466.2|6460.2|41
1644304200000|2022-02-08 07:10:00|6466.7|6460.7|6458.7|6452.7|6466.9|6460.9|6458.7|6452.7|40
1644304500000|2022-02-08 07:15:00|6457.7|6451.7|6453.2|6447.2|6458.9|6452.9|6452.6|6446.6|31
1644304800000|2022-02-08 07:20:00|6452.9|6446.9|6457.2|6451.2|6457.2|6451.2|6451.4|6445.4|41
1644305100000|2022-02-08 07:25:00|6457.7|6451.7|6457.2|6451.2|6465.7|6459.7|6456.7|6450.7|62
1644305400000|2022-02-08 07:30:00|6454.7|6448.7|6460.2|6454.2|6460.2|6454.2|6445.7|6439.7|120
1644305700000|2022-02-08 07:35:00|6460.1|6454.1|6454.9|6448.9|6460.1|6454.1|6452.7|6446.7|35
1644306000000|2022-02-08 07:40:00|6454.7|6448.7|6458.4|6452.4|6458.7|6452.7|6446.7|6440.7|76
1644306300000|2022-02-08 07:45:00|6457.9|6451.9|6466|6460|6467.9|6461.9|6457.9|6451.9|43
1644306600000|2022-02-08 07:50:00|6466.7|6460.7|6469.4|6463.4|6478.2|6472.2|6466.2|6460.2|39
1644306900000|2022-02-08 07:55:00|6468.9|6462.9|6475.7|6469.7|6475.9|6469.9|6468.9|6462.9|42
1644307200000|2022-02-08 08:00:00|6475.4|6469.4|6472.7|6466.7|6476.4|6470.4|6471.5|6465.5|51
1644307500000|2022-02-08 08:05:00|6472.5|6466.5|6462.9|6456.9|6476.4|6470.4|6462.2|6456.2|32
1644307800000|2022-02-08 08:10:00|6463.2|6457.2|6456|6450|6466.7|6460.7|6455.9|6449.9|53
1644308100000|2022-02-08 08:15:00|6457.9|6451.9|6460.4|6454.4|6462.7|6456.7|6455.5|6449.5|52
1644308400000|2022-02-08 08:20:00|6459.4|6453.4|6466.7|6460.7|6466.9|6460.9|6458.9|6452.9|19
1644308700000|2022-02-08 08:25:00|6466.2|6460.2|6468.2|6462.2|6473.9|6467.9|6466.2|6460.2|37
1644309000000|2022-02-08 08:30:00|6467.7|6461.7|6466.2|6460.2|6472.2|6466.2|6464.2|6458.2|20
1644309300000|2022-02-08 08:35:00|6464.2|6458.2|6465.5|6459.5|6467.9|6461.9|6458.6|6452.6|24
1644309600000|2022-02-08 08:40:00|6465.7|6459.7|6464.9|6458.9|6471.2|6465.2|6464.9|6458.9|24
1644309900000|2022-02-08 08:45:00|6465.2|6459.2|6457.5|6451.5|6465.2|6459.2|6456.4|6450.4|21
1644310200000|2022-02-08 08:50:00|6457|6451|6456|6450|6457.7|6451.7|6455.5|6449.5|25
1644310500000|2022-02-08 08:55:00|6455.7|6449.7|6447.9|6441.9|6455.7|6449.7|6447.4|6441.4|57
1644310800000|2022-02-08 09:00:00|6448.5|6442.5|6450.8|6444.8|6450.8|6444.8|6448.5|6442.5|49
1644311100000|2022-02-08 09:05:00|6450.3|6444.3|6443.7|6437.7|6450.8|6444.8|6442.5|6436.5|47
1644311400000|2022-02-08 09:10:00|6444|6438|6446.2|6440.2|6447.4|6441.4|6442.8|6436.8|25
1644311700000|2022-02-08 09:15:00|6446.5|6440.5|6450.2|6444.2|6450.3|6444.3|6446|6440|9
1644312000000|2022-02-08 09:20:00|6449.8|6443.8|6454.5|6448.5|6457.5|6451.5|6449|6443|25
1644312300000|2022-02-08 09:25:00|6454.4|6448.4|6454.4|6448.4|6459|6453|6453.9|6447.9|53
1644312600000|2022-02-08 09:30:00|6454.3|6448.3|6462.5|6456.5|6462.8|6456.8|6454.3|6448.3|33
1644312900000|2022-02-08 09:35:00|6462|6456|6458.4|6452.4|6465.3|6459.3|6458.4|6452.4|21
1644313200000|2022-02-08 09:40:00|6458.9|6452.9|6459.5|6453.5|6461|6455|6457.2|6451.2|25
1644313500000|2022-02-08 09:45:00|6459.4|6453.4|6457.4|6451.4|6461|6455|6455|6449|28
1644313800000|2022-02-08 09:50:00|6456.9|6450.9|6457|6451|6460.4|6454.4|6455.7|6449.7|54
1644314100000|2022-02-08 09:55:00|6457.5|6451.5|6448.2|6442.2|6459.7|6453.7|6448.2|6442.2|94
1644314400000|2022-02-08 10:00:00|6448.7|6442.7|6450.7|6444.7|6453.5|6447.5|6448.7|6442.7|59
1644314700000|2022-02-08 10:05:00|6450.2|6444.2|6450.8|6444.8|6451.3|6445.3|6448.7|6442.7|11
1644315000000|2022-02-08 10:10:00|6450.5|6444.5|6450.2|6444.2|6454.7|6448.7|6448.7|6442.7|23
1644315300000|2022-02-08 10:15:00|6450.7|6444.7|6449.7|6443.7|6450.7|6444.7|6448.7|6442.7|13
1644315600000|2022-02-08 10:20:00|6449.5|6443.5|6449.3|6443.3|6450.8|6444.8|6448.2|6442.2|77
1644315900000|2022-02-08 10:25:00|6448.8|6442.8|6442.8|6436.8|6449.3|6443.3|6440.3|6434.3|198
1644316200000|2022-02-08 10:30:00|6442.7|6436.7|6447.3|6441.3|6448.3|6442.3|6441.3|6435.3|39
1644316500000|2022-02-08 10:35:00|6446.7|6440.7|6442.8|6436.8|6448.3|6442.3|6442.5|6436.5|60
1644316800000|2022-02-08 10:40:00|6443.1|6437.1|6440.1|6434.1|6449|6443|6437.1|6431.1|91
1644317100000|2022-02-08 10:45:00|6441.1|6435.1|6437.8|6431.8|6441.1|6435.1|6437.8|6431.8|73
1644317400000|2022-02-08 10:50:00|6436.8|6430.8|6435.3|6429.3|6437.8|6431.8|6430|6424|43
1644317700000|2022-02-08 10:55:00|6435.8|6429.8|6430.6|6424.6|6436|6430|6430.5|6424.5|96
1644318000000|2022-02-08 11:00:00|6430.5|6424.5|6421.1|6415.1|6431.1|6425.1|6418|6412|263
1644318300000|2022-02-08 11:05:00|6421|6415|6422.8|6416.8|6424.6|6418.6|6419.5|6413.5|30
1644318600000|2022-02-08 11:10:00|6422|6416|6400.7|6394.7|6425.6|6419.6|6400.5|6394.5|174
1644318900000|2022-02-08 11:15:00|6401.2|6395.2|6389.2|6383.2|6406|6400|6388|6382|128
1644319200000|2022-02-08 11:20:00|6389.5|6383.5|6393.3|6387.3|6399.2|6393.2|6388|6382|190
1644319500000|2022-02-08 11:25:00|6393.2|6387.2|6405.2|6399.2|6406.8|6400.8|6391.8|6385.8|62
1644319800000|2022-02-08 11:30:00|6405.3|6399.3|6404.7|6398.7|6406.5|6400.5|6393.5|6387.5|100
1644320100000|2022-02-08 11:35:00|6405.5|6399.5|6387.2|6381.2|6405.5|6399.5|6387|6381|49
1644320400000|2022-02-08 11:40:00|6386.2|6380.2|6389.5|6383.5|6390.7|6384.7|6384|6378|66
1644320700000|2022-02-08 11:45:00|6389.2|6383.2|6388.8|6382.8|6390.7|6384.7|6385.5|6379.5|52
1644321000000|2022-02-08 11:50:00|6388.7|6382.7|6388.7|6382.7|6390.2|6384.2|6386|6380|16
1644321300000|2022-02-08 11:55:00|6388.8|6382.8|6390.7|6384.7|6395.8|6389.8|6388.8|6382.8|74
1644321600000|2022-02-08 12:00:00|6390.3|6384.3|6387|6381|6390.8|6384.8|6387|6381|63
1644321900000|2022-02-08 12:05:00|6385.8|6379.8|6388.8|6382.8|6390.3|6384.3|6384.3|6378.3|127
1644322200000|2022-02-08 12:10:00|6389|6383|6390.3|6384.3|6391|6385|6384.3|6378.3|29
1644322500000|2022-02-08 12:15:00|6390.5|6384.5|6378.8|6372.8|6390.5|6384.5|6373.2|6367.2|59
1644322800000|2022-02-08 12:20:00|6378.7|6372.7|6384.8|6378.8|6386.5|6380.5|6378.2|6372.2|37
1644323100000|2022-02-08 12:25:00|6384.5|6378.5|6390.5|6384.5|6391|6385|6384.3|6378.3|26
1644323400000|2022-02-08 12:30:00|6390.3|6384.3|6390.3|6384.3|6391.1|6385.1|6389.8|6383.8|110
1644323700000|2022-02-08 12:35:00|6390|6384|6396|6390|6396.1|6390.1|6386.6|6380.6|56
1644324000000|2022-02-08 12:40:00|6395.6|6389.6|6392.6|6386.6|6395.6|6389.6|6391.5|6385.5|31
1644324300000|2022-02-08 12:45:00|6393.1|6387.1|6390|6384|6393.1|6387.1|6390|6384|29
1644324600000|2022-02-08 12:50:00|6390.1|6384.1|6391.5|6385.5|6392|6386|6389.5|6383.5|53
1644324900000|2022-02-08 12:55:00|6391|6385|6391|6385|6392.6|6386.6|6382.8|6376.8|127
1644325200000|2022-02-08 13:00:00|6391.2|6385.2|6389.1|6383.1|6392.6|6386.6|6385.5|6379.5|235
1644325500000|2022-02-08 13:05:00|6388.7|6382.7|6385.1|6379.1|6388.7|6382.7|6380.1|6374.1|51
1644325800000|2022-02-08 13:10:00|6385.3|6379.3|6390.6|6384.6|6392.8|6386.8|6380.9|6374.9|49
1644326100000|2022-02-08 13:15:00|6390.2|6384.2|6386|6380|6394.5|6388.5|6385.5|6379.5|119
1644326400000|2022-02-08 13:20:00|6386.5|6380.5|6392.5|6386.5|6400.1|6394.1|6386.5|6380.5|101
1644326700000|2022-02-08 13:25:00|6392.6|6386.6|6386.1|6380.1|6393.3|6387.3|6382.3|6376.3|76
1644327000000|2022-02-08 13:30:00|6385.8|6379.8|6395|6389|6397.1|6391.1|6385.5|6379.5|116
1644327300000|2022-02-08 13:35:00|6395.3|6389.3|6393.8|6387.8|6401.1|6395.1|6391.5|6385.5|203
1644327600000|2022-02-08 13:40:00|6392.3|6386.3|6382.6|6376.6|6395|6389|6374.8|6368.8|276
1644330600000|2022-02-08 14:30:00|6369.8|6363.8|6413|6407|6441.1|6435.1|6369.5|6363.5|2302
1644330900000|2022-02-08 14:35:00|6414|6408|6395.3|6389.3|6425.1|6419.1|6395.3|6389.3|450
1644331200000|2022-02-08 14:40:00|6394.3|6388.3|6384.3|6378.3|6398|6392|6374.7|6368.7|536
1644331500000|2022-02-08 14:45:00|6384.8|6378.8|6373.3|6367.3|6384.8|6378.8|6359.9|6353.9|699
1644331800000|2022-02-08 14:50:00|6373.2|6367.2|6359.8|6353.8|6379.2|6373.2|6358.2|6352.2|572
1644332100000|2022-02-08 14:55:00|6360.6|6354.6|6378.1|6372.1|6378.8|6372.8|6358.3|6352.3|445
1644332400000|2022-02-08 15:00:00|6377.6|6371.6|6356.1|6350.1|6377.6|6371.6|6348.9|6342.9|597
1644332700000|2022-02-08 15:05:00|6355.9|6349.9|6352.4|6346.4|6368.7|6362.7|6344.4|6338.4|499
1644333000000|2022-02-08 15:10:00|6352.3|6346.3|6363.6|6357.6|6367.1|6361.1|6346.1|6340.1|936
1644333300000|2022-02-08 15:15:00|6364.6|6358.6|6361.9|6355.9|6370.9|6364.9|6357.4|6351.4|1156
1644333600000|2022-02-08 15:20:00|6362|6356|6372.2|6366.2|6372.4|6366.4|6358.7|6352.7|434
1644333900000|2022-02-08 15:25:00|6371.7|6365.7|6358.1|6352.1|6374.4|6368.4|6358.1|6352.1|375
1644334200000|2022-02-08 15:30:00|6357.6|6351.6|6365|6359|6368.1|6362.1|6353|6347|577
1644334500000|2022-02-08 15:35:00|6364.5|6358.5|6353.1|6347.1|6364.6|6358.6|6352.9|6346.9|391
1644334800000|2022-02-08 15:40:00|6353|6347|6354.2|6348.2|6362.1|6356.1|6352.1|6346.1|579
1644335100000|2022-02-08 15:45:00|6354.6|6348.6|6352.6|6346.6|6364.1|6358.1|6349.6|6343.6|455
1644335400000|2022-02-08 15:50:00|6352|6346|6349.6|6343.6|6354.6|6348.6|6347.5|6341.5|768
1644335700000|2022-02-08 15:55:00|6349.1|6343.1|6354|6348|6356.8|6350.8|6347.8|6341.8|1082
1644336000000|2022-02-08 16:00:00|6353.8|6347.8|6355.8|6349.8|6358.2|6352.2|6351.8|6345.8|912
1644336300000|2022-02-08 16:05:00|6356.3|6350.3|6357.3|6351.3|6358.2|6352.2|6351.8|6345.8|471
1644336600000|2022-02-08 16:10:00|6356.8|6350.8|6355.7|6349.7|6358.2|6352.2|6351.2|6345.2|403
1644336900000|2022-02-08 16:15:00|6355.3|6349.3|6352.3|6346.3|6360.7|6354.7|6352.2|6346.2|519
1644337200000|2022-02-08 16:20:00|6352.5|6346.5|6347.8|6341.8|6353.2|6347.2|6347.2|6341.2|2005
1644337500000|2022-02-08 16:25:00|6348|6342|6348.3|6342.3|6353.3|6347.3|6340.5|6334.5|399
1644337800000|2022-02-08 16:30:00|6347.8|6341.8|6336.3|6330.3|6351.8|6345.8|6330.5|6324.5|784
1644338100000|2022-02-08 16:35:00|6335.8|6329.8|6341.9|6335.9|6342.9|6336.9|6326.6|6320.6|742
1644338400000|2022-02-08 16:40:00|6342.1|6336.1|6352.4|6346.4|6356.9|6350.9|6336.4|6330.4|683
1644338700000|2022-02-08 16:45:00|6351|6345|6348.2|6342.2|6354.5|6348.5|6344.4|6338.4|491
1644339000000|2022-02-08 16:50:00|6349.7|6343.7|6337.5|6331.5|6350.2|6344.2|6333|6327|489
1644339300000|2022-02-08 16:55:00|6337.1|6331.1|6337.2|6331.2|6340.5|6334.5|6336.1|6330.1|280
1644339600000|2022-02-08 17:00:00|6337.1|6331.1|6334.2|6328.2|6340.1|6334.1|6333|6327|262
1644339900000|2022-02-08 17:05:00|6334.1|6328.1|6336.1|6330.1|6340.1|6334.1|6332.1|6326.1|291
1644340200000|2022-02-08 17:10:00|6336.2|6330.2|6344|6338|6351.1|6345.1|6336.1|6330.1|325
1644340500000|2022-02-08 17:15:00|6343.6|6337.6|6335.1|6329.1|6344.6|6338.6|6333|6327|410
1644340800000|2022-02-08 17:20:00|6335.6|6329.6|6336.2|6330.2|6339.7|6333.7|6334.5|6328.5|209
1644341100000|2022-02-08 17:25:00|6336.7|6330.7|6337.6|6331.6|6340.5|6334.5|6333.1|6327.1|296
1644341400000|2022-02-08 17:30:00|6337|6331|6335.6|6329.6|6340.1|6334.1|6332.1|6326.1|270
1644341700000|2022-02-08 17:35:00|6335.7|6329.7|6337.6|6331.6|6340.1|6334.1|6334.1|6328.1|620
1644342000000|2022-02-08 17:40:00|6338.1|6332.1|6336.6|6330.6|6340.5|6334.5|6336.2|6330.2|143
1644342300000|2022-02-08 17:45:00|6337.1|6331.1|6337.1|6331.1|6340.7|6334.7|6335.1|6329.1|196
1644342600000|2022-02-08 17:50:00|6337.6|6331.6|6346.3|6340.3|6348|6342|6337.1|6331.1|425
1644342900000|2022-02-08 17:55:00|6345.8|6339.8|6349.3|6343.3|6349.6|6343.6|6345.8|6339.8|459
1644343200000|2022-02-08 18:00:00|6348.9|6342.9|6348.4|6342.4|6349.4|6343.4|6345.8|6339.8|256
1644343500000|2022-02-08 18:05:00|6348|6342|6342.9|6336.9|6349.4|6343.4|6340.9|6334.9|217
1644343800000|2022-02-08 18:10:00|6343.4|6337.4|6339|6333|6344.4|6338.4|6338.3|6332.3|197
1644344100000|2022-02-08 18:15:00|6338.4|6332.4|6335.1|6329.1|6338.4|6332.4|6334.4|6328.4|350
1644344400000|2022-02-08 18:20:00|6332.1|6326.1|6343.9|6337.9|6344.4|6338.4|6331.6|6325.6|293
1644344700000|2022-02-08 18:25:00|6343.8|6337.8|6340.5|6334.5|6345|6339|6338.4|6332.4|269
1644345000000|2022-02-08 18:30:00|6341|6335|6339.5|6333.5|6343.8|6337.8|6338.4|6332.4|152
1644345300000|2022-02-08 18:35:00|6339.9|6333.9|6343.9|6337.9|6350|6344|6339.5|6333.5|261
1644345600000|2022-02-08 18:40:00|6344.3|6338.3|6349.4|6343.4|6349.4|6343.4|6342.9|6336.9|137
1644345900000|2022-02-08 18:45:00|6349.5|6343.5|6348.2|6342.2|6350.3|6344.3|6345.4|6339.4|556
1644346200000|2022-02-08 18:50:00|6347.7|6341.7|6346|6340|6351|6345|6345.2|6339.2|393
1644346500000|2022-02-08 18:55:00|6347.8|6341.8|6351.7|6345.7|6355.7|6349.7|6347.8|6341.8|311
1644346800000|2022-02-08 19:00:00|6351.8|6345.8|6351.8|6345.8|6354.8|6348.8|6346.8|6340.8|336
1644347100000|2022-02-08 19:05:00|6351.9|6345.9|6345.8|6339.8|6354.3|6348.3|6345.7|6339.7|437
1644347400000|2022-02-08 19:10:00|6346.3|6340.3|6337.3|6331.3|6356|6350|6337.3|6331.3|2887
1644347700000|2022-02-08 19:15:00|6338.1|6332.1|6334.5|6328.5|6338.8|6332.8|6333.1|6327.1|983
1644368400000|2022-02-09 01:00:00|6341|6335|6348.9|6342.9|6351.9|6345.9|6338.7|6332.7|199
1644368700000|2022-02-09 01:05:00|6348.8|6342.8|6350.3|6344.3|6353.9|6347.9|6345.1|6339.1|108
1644369000000|2022-02-09 01:10:00|6348.8|6342.8|6338|6332|6350.3|6344.3|6338|6332|72
1644369300000|2022-02-09 01:15:00|6338.5|6332.5|6328.5|6322.5|6338.5|6332.5|6327.5|6321.5|82
1644369600000|2022-02-09 01:20:00|6328|6322|6330|6324|6330.8|6324.8|6326.3|6320.3|56
1644369900000|2022-02-09 01:25:00|6330.2|6324.2|6313.8|6307.8|6331|6325|6311.3|6305.3|141
1644370200000|2022-02-09 01:30:00|6312.9|6306.9|6311.3|6305.3|6315.9|6309.9|6311.3|6305.3|130
1644370500000|2022-02-09 01:35:00|6311.8|6305.8|6314.9|6308.9|6315.9|6309.9|6311.3|6305.3|66
1644370800000|2022-02-09 01:40:00|6314.8|6308.8|6313.9|6307.9|6315.9|6309.9|6312.8|6306.8|31
1644371100000|2022-02-09 01:45:00|6314.5|6308.5|6313.5|6307.5|6314.5|6308.5|6311.8|6305.8|22
1644371400000|2022-02-09 01:50:00|6312|6306|6306.3|6300.3|6315.9|6309.9|6300.9|6294.9|62
1644371700000|2022-02-09 01:55:00|6305.8|6299.8|6303.9|6297.9|6307.4|6301.4|6303.9|6297.9|21
1644372000000|2022-02-09 02:00:00|6303.4|6297.4|6283.9|6277.9|6304|6298|6283.2|6277.2|124
1644372300000|2022-02-09 02:05:00|6283.4|6277.4|6288.2|6282.2|6290.5|6284.5|6282.9|6276.9|194
1644372600000|2022-02-09 02:10:00|6288.7|6282.7|6294.2|6288.2|6294.2|6288.2|6288.7|6282.7|27
1644372900000|2022-02-09 02:15:00|6293.7|6287.7|6297.2|6291.2|6297.2|6291.2|6293.7|6287.7|21
1644373200000|2022-02-09 02:20:00|6297.7|6291.7|6296.7|6290.7|6298.8|6292.8|6295.7|6289.7|18
1644373500000|2022-02-09 02:25:00|6296.8|6290.8|6306.7|6300.7|6309.2|6303.2|6296.3|6290.3|36
1644373800000|2022-02-09 02:30:00|6307|6301|6305.7|6299.7|6309.7|6303.7|6303.2|6297.2|18
1644374100000|2022-02-09 02:35:00|6306.2|6300.2|6308.2|6302.2|6309.5|6303.5|6306|6300|29
1644374400000|2022-02-09 02:40:00|6308.7|6302.7|6312.2|6306.2|6312.2|6306.2|6308.2|6302.2|3
1644374700000|2022-02-09 02:45:00|6311.7|6305.7|6312.2|6306.2|6312.7|6306.7|6309.2|6303.2|2
1644375000000|2022-02-09 02:50:00|6312|6306|6306.7|6300.7|6312|6306|6306.7|6300.7|11
1644375300000|2022-02-09 02:55:00|6304.7|6298.7|6304.7|6298.7|6309.7|6303.7|6304.7|6298.7|19
1644375600000|2022-02-09 03:00:00|6305.2|6299.2|6311.7|6305.7|6311.7|6305.7|6304.2|6298.2|16
1644375900000|2022-02-09 03:05:00|6311.5|6305.5|6311.7|6305.7|6311.7|6305.7|6307.2|6301.2|10
1644376200000|2022-02-09 03:10:00|6310.9|6304.9|6311.7|6305.7|6311.7|6305.7|6307.7|6301.7|8
1644376500000|2022-02-09 03:15:00|6312.2|6306.2|6315.2|6309.2|6315.2|6309.2|6311.2|6305.2|16
1644376800000|2022-02-09 03:20:00|6314.8|6308.8|6314.7|6308.7|6315.2|6309.2|6312.7|6306.7|27
1644377100000|2022-02-09 03:25:00|6314.4|6308.4|6310.2|6304.2|6315.2|6309.2|6309.2|6303.2|50
1644377400000|2022-02-09 03:30:00|6311.2|6305.2|6316.7|6310.7|6317.7|6311.7|6311.2|6305.2|20
1644377700000|2022-02-09 03:35:00|6317|6311|6316.7|6310.7|6317.5|6311.5|6316.6|6310.6|35
1644378000000|2022-02-09 03:40:00|6316.6|6310.6|6317.1|6311.1|6318.3|6312.3|6316.6|6310.6|45
1644378300000|2022-02-09 03:45:00|6317.2|6311.2|6317.2|6311.2|6317.9|6311.9|6316.1|6310.1|130
1644378600000|2022-02-09 03:50:00|6317.1|6311.1|6324.2|6318.2|6324.3|6318.3|6317.1|6311.1|25
1644378900000|2022-02-09 03:55:00|6324.3|6318.3|6323.2|6317.2|6324.8|6318.8|6321.7|6315.7|14
1644379200000|2022-02-09 04:00:00|6323.7|6317.7|6324.3|6318.3|6324.3|6318.3|6323.7|6317.7|3
1644379500000|2022-02-09 04:05:00|6324.2|6318.2|6321.3|6315.3|6324.3|6318.3|6321.1|6315.1|19
1644379800000|2022-02-09 04:10:00|6320.6|6314.6|6318.7|6312.7|6321.2|6315.2|6318.2|6312.2|13
1644380100000|2022-02-09 04:15:00|6318.3|6312.3|6316.6|6310.6|6318.8|6312.8|6316.1|6310.1|13
1644380400000|2022-02-09 04:20:00|6316.1|6310.1|6317.2|6311.2|6317.2|6311.2|6315.7|6309.7|14
1644380700000|2022-02-09 04:25:00|6316.7|6310.7|6315.6|6309.6|6316.7|6310.7|6315.6|6309.6|21
1644381000000|2022-02-09 04:30:00|6316.1|6310.1|6312.7|6306.7|6316.2|6310.2|6312.7|6306.7|19
1644381300000|2022-02-09 04:35:00|6313.2|6307.2|6314.7|6308.7|6315.5|6309.5|6313.2|6307.2|6
1644381600000|2022-02-09 04:40:00|6314.8|6308.8|6314.7|6308.7|6315.8|6309.8|6314.2|6308.2|4
1644381900000|2022-02-09 04:45:00|6315.9|6309.9|6315.2|6309.2|6316.1|6310.1|6314.2|6308.2|3
1644382200000|2022-02-09 04:50:00|6315.5|6309.5|6316.7|6310.7|6316.7|6310.7|6314.7|6308.7|3
1644382500000|2022-02-09 04:55:00|6317.2|6311.2|6315.7|6309.7|6317.2|6311.2|6315.7|6309.7|9
1644382800000|2022-02-09 05:00:00|6315.6|6309.6|6315.7|6309.7|6316.7|6310.7|6315.2|6309.2|2
1644383100000|2022-02-09 05:05:00|6316.1|6310.1|6316.7|6310.7|6316.7|6310.7|6316.1|6310.1|1
1644383400000|2022-02-09 05:10:00|||||||||3
1644383700000|2022-02-09 05:15:00|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|0
1644384000000|2022-02-09 05:20:00|6315.6|6309.6|6312.7|6306.7|6315.6|6309.6|6312.7|6306.7|15
1644384300000|2022-02-09 05:25:00|6312.2|6306.2|6315.7|6309.7|6317.2|6311.2|6310.1|6304.1|19
1644384600000|2022-02-09 05:30:00|6316.2|6310.2|6320.2|6314.2|6321.6|6315.6|6313.6|6307.6|48
1644384900000|2022-02-09 05:35:00|6319.7|6313.7|6323.6|6317.6|6324.2|6318.2|6318.7|6312.7|14
1644385200000|2022-02-09 05:40:00|6323.2|6317.2|6324.3|6318.3|6326.1|6320.1|6321.2|6315.2|95
1644385500000|2022-02-09 05:45:00|6324.2|6318.2|6320.2|6314.2|6324.2|6318.2|6319.6|6313.6|13
1644385800000|2022-02-09 05:50:00|6320.3|6314.3|6326.2|6320.2|6326.8|6320.8|6320.3|6314.3|25
1644386100000|2022-02-09 05:55:00|6326.7|6320.7|6333.7|6327.7|6333.7|6327.7|6325.2|6319.2|57
1644386400000|2022-02-09 06:00:00|6333.6|6327.6|6334.1|6328.1|6335.6|6329.6|6329.8|6323.8|35
1644386700000|2022-02-09 06:05:00|6334.2|6328.2|6332.3|6326.3|6335.6|6329.6|6332.1|6326.1|54
1644387000000|2022-02-09 06:10:00|6332.7|6326.7|6333.6|6327.6|6335.6|6329.6|6332.7|6326.7|33
1644387300000|2022-02-09 06:15:00|6333.7|6327.7|6337.7|6331.7|6337.7|6331.7|6332.6|6326.6|31
1644387600000|2022-02-09 06:20:00|6338.6|6332.6|6343.3|6337.3|6343.3|6337.3|6338.6|6332.6|15
1644387900000|2022-02-09 06:25:00|6343.5|6337.5|6344.7|6338.7|6344.7|6338.7|6337.6|6331.6|23
1644388200000|2022-02-09 06:30:00|6344.6|6338.6|6353.7|6347.7|6354.4|6348.4|6340.7|6334.7|81
1644388500000|2022-02-09 06:35:00|6354.1|6348.1|6352.2|6346.2|6355|6349|6348.2|6342.2|42
1644388800000|2022-02-09 06:40:00|6353.2|6347.2|6355.8|6349.8|6356.3|6350.3|6349.7|6343.7|51
1644389100000|2022-02-09 06:45:00|6355.7|6349.7|6346.2|6340.2|6355.7|6349.7|6345.6|6339.6|38
1644389400000|2022-02-09 06:50:00|6346.3|6340.3|6351.1|6345.1|6351.2|6345.2|6340.2|6334.2|31
1644389700000|2022-02-09 06:55:00|6351.3|6345.3|6353.2|6347.2|6355.2|6349.2|6350.2|6344.2|21
1644390000000|2022-02-09 07:00:00|6352.7|6346.7|6351.7|6345.7|6355.7|6349.7|6351.2|6345.2|25
1644390300000|2022-02-09 07:05:00|6351.2|6345.2|6343.7|6337.7|6351.3|6345.3|6342.2|6336.2|23
1644390600000|2022-02-09 07:10:00|6344.2|6338.2|6341.9|6335.9|6345.7|6339.7|6341.6|6335.6|14
1644390900000|2022-02-09 07:15:00|6342.1|6336.1|6339.6|6333.6|6346.2|6340.2|6339.6|6333.6|23
1644391200000|2022-02-09 07:20:00|6339.1|6333.1|6339.2|6333.2|6340.8|6334.8|6333.6|6327.6|46
1644391500000|2022-02-09 07:25:00|6339.7|6333.7|6340.7|6334.7|6343.8|6337.8|6337.7|6331.7|15
1644391800000|2022-02-09 07:30:00|6340.2|6334.2|6339.7|6333.7|6340.2|6334.2|6335.6|6329.6|12
1644392100000|2022-02-09 07:35:00|6340.2|6334.2|6334.2|6328.2|6340.2|6334.2|6334.2|6328.2|20
1644392400000|2022-02-09 07:40:00|6334.7|6328.7|6333.2|6327.2|6334.7|6328.7|6327.1|6321.1|31
1644392700000|2022-02-09 07:45:00|6332.1|6326.1|6342.7|6336.7|6342.8|6336.8|6331.7|6325.7|41
1644393000000|2022-02-09 07:50:00|6343.7|6337.7|6363.7|6357.7|6363.7|6357.7|6343.2|6337.2|51
1644393300000|2022-02-09 07:55:00|6363.2|6357.2|6380.5|6374.5|6386.5|6380.5|6362.2|6356.2|248
1644393600000|2022-02-09 08:00:00|6380|6374|6392.5|6386.5|6393.5|6387.5|6379|6373|131
1644393900000|2022-02-09 08:05:00|6392.1|6386.1|6363|6357|6392.1|6386.1|6361.9|6355.9|126
1644394200000|2022-02-09 08:10:00|6364|6358|6364.5|6358.5|6371.5|6365.5|6363|6357|57
1644394500000|2022-02-09 08:15:00|6365|6359|6366.5|6360.5|6366.6|6360.6|6362.5|6356.5|13
1644394800000|2022-02-09 08:20:00|6366.4|6360.4|6376.9|6370.9|6377.4|6371.4|6365.1|6359.1|29
1644395100000|2022-02-09 08:25:00|6378.5|6372.5|6388|6382|6388|6382|6375.9|6369.9|47
1644395400000|2022-02-09 08:30:00|6388.1|6382.1|6380|6374|6389|6383|6378.9|6372.9|90
1644395700000|2022-02-09 08:35:00|6379.5|6373.5|6375.5|6369.5|6382|6376|6374.5|6368.5|22
1644396000000|2022-02-09 08:40:00|6376|6370|6377.9|6371.9|6378.5|6372.5|6374.9|6368.9|11
1644396300000|2022-02-09 08:45:00|6377.5|6371.5|6390.6|6384.6|6391.4|6385.4|6376.9|6370.9|35
1644396600000|2022-02-09 08:50:00|6390.5|6384.5|6391.4|6385.4|6396.6|6390.6|6387.5|6381.5|76
1644396900000|2022-02-09 08:55:00|6392|6386|6391.4|6385.4|6395.4|6389.4|6390.9|6384.9|24
1644397200000|2022-02-09 09:00:00|6390.9|6384.9|6394.5|6388.5|6396.5|6390.5|6390.9|6384.9|35
1644397500000|2022-02-09 09:05:00|6393.5|6387.5|6396|6390|6398.4|6392.4|6390.9|6384.9|58
1644397800000|2022-02-09 09:10:00|6396.4|6390.4|6400.5|6394.5|6408.5|6402.5|6395.9|6389.9|128
1644398100000|2022-02-09 09:15:00|6400.1|6394.1|6394.9|6388.9|6400.4|6394.4|6394.4|6388.4|25
1644398400000|2022-02-09 09:20:00|6394.4|6388.4|6387.7|6381.7|6394.4|6388.4|6384.1|6378.1|43
1644398700000|2022-02-09 09:25:00|6388.2|6382.2|6391.2|6385.2|6392.7|6386.7|6388.2|6382.2|9
1644399000000|2022-02-09 09:30:00|6391.1|6385.1|6389.2|6383.2|6396|6390|6386.2|6380.2|91
1644399300000|2022-02-09 09:35:00|6389.7|6383.7|6403.2|6397.2|6407.6|6401.6|6389.7|6383.7|129
1644399600000|2022-02-09 09:40:00|6402.7|6396.7|6397.7|6391.7|6402.7|6396.7|6395.1|6389.1|94
1644399900000|2022-02-09 09:45:00|6397.2|6391.2|6395.2|6389.2|6400.2|6394.2|6394.2|6388.2|24
1644400200000|2022-02-09 09:50:00|6394.7|6388.7|6392.1|6386.1|6396.7|6390.7|6390.7|6384.7|38
1644400500000|2022-02-09 09:55:00|6392.2|6386.2|6400.6|6394.6|6400.6|6394.6|6392.2|6386.2|49
1644400800000|2022-02-09 10:00:00|6401.7|6395.7|6400.6|6394.6|6401.7|6395.7|6397.7|6391.7|21
1644401100000|2022-02-09 10:05:00|6400.2|6394.2|6395.2|6389.2|6400.2|6394.2|6395.2|6389.2|13
1644401400000|2022-02-09 10:10:00|6394.6|6388.6|6397.9|6391.9|6398.7|6392.7|6394.6|6388.6|21
1644401700000|2022-02-09 10:15:00|6397.7|6391.7|6394.4|6388.4|6398.4|6392.4|6391.7|6385.7|30
1644402000000|2022-02-09 10:20:00|6393.9|6387.9|6397|6391|6397|6391|6393|6387|15
1644402300000|2022-02-09 10:25:00|6396.5|6390.5|6395|6389|6398|6392|6395|6389|29
1644402600000|2022-02-09 10:30:00|6396|6390|6395.6|6389.6|6397|6391|6395|6389|18
1644402900000|2022-02-09 10:35:00|6395.7|6389.7|6392.7|6386.7|6395.7|6389.7|6392|6386|11
1644403200000|2022-02-09 10:40:00|6393.4|6387.4|6397.4|6391.4|6398|6392|6392|6386|33
1644403500000|2022-02-09 10:45:00|6397.2|6391.2|6391.9|6385.9|6397.2|6391.2|6391.9|6385.9|9
1644403800000|2022-02-09 10:50:00|6392|6386|6397|6391|6399.1|6393.1|6391|6385|60
1644404100000|2022-02-09 10:55:00|6397.5|6391.5|6398.1|6392.1|6399.5|6393.5|6396|6390|29
1644404400000|2022-02-09 11:00:00|6398.5|6392.5|6391.1|6385.1|6400.9|6394.9|6390.6|6384.6|45
1644404700000|2022-02-09 11:05:00|6390.6|6384.6|6390|6384|6390.9|6384.9|6387.9|6381.9|37
1644405000000|2022-02-09 11:10:00|6389|6383|6382.4|6376.4|6389.5|6383.5|6380.9|6374.9|66
1644405300000|2022-02-09 11:15:00|6382.9|6376.9|6379.1|6373.1|6383.4|6377.4|6378.6|6372.6|54
1644405600000|2022-02-09 11:20:00|6379.6|6373.6|6381.5|6375.5|6385|6379|6378.7|6372.7|12
1644405900000|2022-02-09 11:25:00|6381.9|6375.9|6384.2|6378.2|6385.2|6379.2|6381.4|6375.4|12
1644406200000|2022-02-09 11:30:00|6384.7|6378.7|6385.9|6379.9|6385.9|6379.9|6383.9|6377.9|7
1644406500000|2022-02-09 11:35:00|6386.1|6380.1|6388.5|6382.5|6388.5|6382.5|6385.4|6379.4|14
1644406800000|2022-02-09 11:40:00|6387|6381|6388.5|6382.5|6391.1|6385.1|6386|6380|22
1644407100000|2022-02-09 11:45:00|6389|6383|6385.9|6379.9|6390.1|6384.1|6385.5|6379.5|39
1644407400000|2022-02-09 11:50:00|6385.5|6379.5|6389|6383|6390|6384|6385.5|6379.5|14
1644407700000|2022-02-09 11:55:00|6390.1|6384.1|6401|6395|6405.9|6399.9|6390|6384|79
1644408000000|2022-02-09 12:00:00|6400|6394|6405.6|6399.6|6405.6|6399.6|6400|6394|55
1644408300000|2022-02-09 12:05:00|6405.1|6399.1|6411|6405|6413|6407|6405|6399|57
1644408600000|2022-02-09 12:10:00|6411.9|6405.9|6412.5|6406.5|6415.5|6409.5|6410.1|6404.1|29
1644408900000|2022-02-09 12:15:00|6413|6407|6412.6|6406.6|6415|6409|6412|6406|5
1644409200000|2022-02-09 12:20:00|6412.5|6406.5|6404|6398|6413.1|6407.1|6402.9|6396.9|86
1644409500000|2022-02-09 12:25:00|6404.5|6398.5|6404|6398|6406|6400|6401.6|6395.6|20
1644409800000|2022-02-09 12:30:00|6404.5|6398.5|6405.6|6399.6|6407.4|6401.4|6403.5|6397.5|39
1644410100000|2022-02-09 12:35:00|6406.1|6400.1|6401.5|6395.5|6406.1|6400.1|6399.4|6393.4|235
1644410400000|2022-02-09 12:40:00|6401|6395|6402|6396|6403.1|6397.1|6400.5|6394.5|25
1644410700000|2022-02-09 12:45:00|6402.1|6396.1|6402|6396|6402.8|6396.8|6399.4|6393.4|94
1644411000000|2022-02-09 12:50:00|6402.5|6396.5|6400.5|6394.5|6402.6|6396.6|6399|6393|20
1644411300000|2022-02-09 12:55:00|6398.9|6392.9|6400.5|6394.5|6400.6|6394.6|6396.1|6390.1|35
1644411600000|2022-02-09 13:00:00|6399.6|6393.6|6387.9|6381.9|6399.6|6393.6|6386.4|6380.4|73
1644411900000|2022-02-09 13:05:00|6386.9|6380.9|6386.1|6380.1|6388|6382|6384|6378|55
1644412200000|2022-02-09 13:10:00|6385.8|6379.8|6374.9|6368.9|6388.4|6382.4|6373|6367|83
1644412500000|2022-02-09 13:15:00|6375.5|6369.5|6371.4|6365.4|6376|6370|6371.4|6365.4|127
1644412800000|2022-02-09 13:20:00|6371.3|6365.3|6367.9|6361.9|6373|6367|6364.9|6358.9|70
1644413100000|2022-02-09 13:25:00|6367.5|6361.5|6366.5|6360.5|6369.5|6363.5|6366|6360|64
1644413400000|2022-02-09 13:30:00|6366.4|6360.4|6372|6366|6372|6366|6360.9|6354.9|190
1644413700000|2022-02-09 13:35:00|6372.2|6366.2|6384.2|6378.2|6385.7|6379.7|6372.2|6366.2|68
1644414000000|2022-02-09 13:40:00|6384.7|6378.7|6375.5|6369.5|6388.5|6382.5|6375.5|6369.5|85
1644417000000|2022-02-09 14:30:00|6387.5|6381.5|6411.2|6405.2|6429.5|6423.5|6378.5|6372.5|1953
1644417300000|2022-02-09 14:35:00|6411|6405|6411.8|6405.8|6425.6|6419.6|6408|6402|759
1644417600000|2022-02-09 14:40:00|6411.9|6405.9|6420.8|6414.8|6425.3|6419.3|6406.2|6400.2|574
1644417900000|2022-02-09 14:45:00|6420.9|6414.9|6421.4|6415.4|6435.6|6429.6|6420.9|6414.9|553
1644418200000|2022-02-09 14:50:00|6421.6|6415.6|6419.2|6413.2|6427.9|6421.9|6414.8|6408.8|487
1644418500000|2022-02-09 14:55:00|6419.4|6413.4|6406.8|6400.8|6420.4|6414.4|6406.8|6400.8|410
1644418800000|2022-02-09 15:00:00|6407.3|6401.3|6406.9|6400.9|6411.1|6405.1|6404.2|6398.2|270
1644419100000|2022-02-09 15:05:00|6406.8|6400.8|6391.8|6385.8|6409.7|6403.7|6391.8|6385.8|381
1644419400000|2022-02-09 15:10:00|6392.9|6386.9|6399.7|6393.7|6401.3|6395.3|6387.1|6381.1|426
1644419700000|2022-02-09 15:15:00|6399.6|6393.6|6397.9|6391.9|6401.1|6395.1|6395.1|6389.1|185
1644420000000|2022-02-09 15:20:00|6397.4|6391.4|6409.9|6403.9|6411.6|6405.6|6397.4|6391.4|311
1644420300000|2022-02-09 15:25:00|6409.6|6403.6|6432.4|6426.4|6435.3|6429.3|6409.6|6403.6|634
1644420600000|2022-02-09 15:30:00|6434.4|6428.4|6458.8|6452.8|6464.2|6458.2|6434.4|6428.4|797
1644420900000|2022-02-09 15:35:00|6458.9|6452.9|6443.8|6437.8|6469.7|6463.7|6436.1|6430.1|1217
1644421200000|2022-02-09 15:40:00|6443.7|6437.7|6438.1|6432.1|6444.6|6438.6|6436.6|6430.6|696
1644421500000|2022-02-09 15:45:00|6438.6|6432.6|6436.1|6430.1|6442.2|6436.2|6435.2|6429.2|253
1644421800000|2022-02-09 15:50:00|6436.2|6430.2|6416.1|6410.1|6441.7|6435.7|6411.6|6405.6|492
1644422100000|2022-02-09 15:55:00|6416.7|6410.7|6408.1|6402.1|6429.7|6423.7|6408.1|6402.1|241
1644422400000|2022-02-09 16:00:00|6408.2|6402.2|6405.7|6399.7|6414.1|6408.1|6399.7|6393.7|319
1644422700000|2022-02-09 16:05:00|6405.6|6399.6|6408.7|6402.7|6421.2|6415.2|6405.6|6399.6|285
1644423000000|2022-02-09 16:10:00|6408.2|6402.2|6422.7|6416.7|6423.8|6417.8|6408.2|6402.2|217
1644423300000|2022-02-09 16:15:00|6422.3|6416.3|6430.3|6424.3|6430.3|6424.3|6419.3|6413.3|220
1644423600000|2022-02-09 16:20:00|6430.5|6424.5|6435.7|6429.7|6438.2|6432.2|6424.6|6418.6|246
1644423900000|2022-02-09 16:25:00|6435.3|6429.3|6433.3|6427.3|6436.5|6430.5|6428.6|6422.6|213
1644424200000|2022-02-09 16:30:00|6434.3|6428.3|6417.1|6411.1|6435.2|6429.2|6414.6|6408.6|310
1644424500000|2022-02-09 16:35:00|6417.2|6411.2|6412.6|6406.6|6418.1|6412.1|6405.1|6399.1|231
1644424800000|2022-02-09 16:40:00|6412.1|6406.1|6409.6|6403.6|6415.4|6409.4|6407.1|6401.1|176
1644425100000|2022-02-09 16:45:00|6409.1|6403.1|6406.6|6400.6|6410.6|6404.6|6403.1|6397.1|192
1644425400000|2022-02-09 16:50:00|6406.7|6400.7|6406.4|6400.4|6422.2|6416.2|6404.1|6398.1|205
1644425700000|2022-02-09 16:55:00|6406.1|6400.1|6405.1|6399.1|6418.6|6412.6|6403.1|6397.1|692
1644426000000|2022-02-09 17:00:00|6404.6|6398.6|6385.8|6379.8|6428.9|6418.9|6371|6365|866
1644426300000|2022-02-09 17:05:00|6386|6380|6404.7|6398.7|6409.6|6403.6|6382.7|6376.7|704
1644426600000|2022-02-09 17:10:00|6404.8|6398.8|6373.1|6367.1|6408.4|6402.4|6371.9|6365.9|294
1644426900000|2022-02-09 17:15:00|6373.2|6367.2|6359.5|6353.5|6380.6|6374.6|6346.6|6340.6|555
1644427200000|2022-02-09 17:20:00|6359|6353|6389.5|6383.5|6394|6388|6356.8|6350.8|551
1644427500000|2022-02-09 17:25:00|6393.8|6387.8|6403.2|6397.2|6403.8|6397.8|6390.8|6384.8|190
1644427800000|2022-02-09 17:30:00|6402.8|6396.8|6398.8|6392.8|6410.5|6404.5|6397.3|6391.3|201
1644428100000|2022-02-09 17:35:00|6399.8|6393.8|6401.8|6395.8|6404.3|6398.3|6390.3|6384.3|261
1644428400000|2022-02-09 17:40:00|6402|6396|6413.8|6407.8|6415.2|6409.2|6401.8|6395.8|272
1644428700000|2022-02-09 17:45:00|6414.3|6408.3|6416.8|6410.8|6421.2|6415.2|6409.8|6403.8|240
1644429000000|2022-02-09 17:50:00|6416.7|6410.7|6424.6|6418.6|6425.2|6419.2|6412.2|6406.2|398
1644429300000|2022-02-09 17:55:00|6424.1|6418.1|6421.7|6415.7|6426.1|6420.1|6416|6410|424
1644429600000|2022-02-09 18:00:00|6422.2|6416.2|6411.8|6405.8|6424.2|6418.2|6409.7|6403.7|310
1644429900000|2022-02-09 18:05:00|6411.7|6405.7|6410.3|6404.3|6418.8|6412.8|6408.8|6402.8|188
1644430200000|2022-02-09 18:10:00|6411.1|6405.1|6420.8|6414.8|6423.8|6417.8|6408.8|6402.8|192
1644430500000|2022-02-09 18:15:00|6421.3|6415.3|6412.8|6406.8|6422.2|6416.2|6409.8|6403.8|158
1644430800000|2022-02-09 18:20:00|6412.3|6406.3|6413.6|6407.6|6415.2|6409.2|6410.2|6404.2|114
1644431100000|2022-02-09 18:25:00|6412.6|6406.6|6413.6|6407.6|6416.1|6410.1|6408.2|6402.2|108
1644431400000|2022-02-09 18:30:00|6413.9|6407.9|6421|6415|6421.1|6415.1|6412.2|6406.2|384
1644431700000|2022-02-09 18:35:00|6421.5|6415.5|6426.5|6420.5|6434.8|6428.8|6421.5|6415.5|575
1644432000000|2022-02-09 18:40:00|6426.1|6420.1|6424.1|6418.1|6430.1|6424.1|6421.8|6415.8|385
1644432300000|2022-02-09 18:45:00|6424.6|6418.6|6425.2|6419.2|6427.1|6421.1|6422.1|6416.1|170
1644432600000|2022-02-09 18:50:00|6425.1|6419.1|6418.2|6412.2|6427.1|6421.1|6418.1|6412.1|257
1644432900000|2022-02-09 18:55:00|6418.1|6412.1|6418.2|6412.2|6423.7|6417.7|6417.2|6411.2|389
1644433200000|2022-02-09 19:00:00|6418.7|6412.7|6409.7|6403.7|6420.7|6414.7|6408.2|6402.2|410
1644433500000|2022-02-09 19:05:00|6410.7|6404.7|6406.1|6400.1|6421.1|6415.1|6404.1|6398.1|357
1644433800000|2022-02-09 19:10:00|6406.6|6400.6|6417.8|6411.8|6421|6415|6404.1|6398.1|1942
1644434100000|2022-02-09 19:15:00|6417.5|6411.5|6410.1|6404.1|6417.5|6411.5|6407.2|6401.2|577
1644454800000|2022-02-10 01:00:00|6398|6392|6412.9|6406.9|6415.1|6409.1|6396.1|6390.1|171
1644455100000|2022-02-10 01:05:00|6412.4|6406.4|6419.4|6413.4|6420.2|6414.2|6404.1|6398.1|162
1644455400000|2022-02-10 01:10:00|6419.9|6413.9|6416.5|6410.5|6421.9|6415.9|6412.9|6406.9|30
1644455700000|2022-02-10 01:15:00|6416.4|6410.4|6413.1|6407.1|6418.6|6412.6|6412.7|6406.7|195
1644456000000|2022-02-10 01:20:00|6413.9|6407.9|6408.4|6402.4|6416|6410|6404.1|6398.1|148
1644456300000|2022-02-10 01:25:00|6407.9|6401.9|6402.7|6396.7|6408.4|6402.4|6399.5|6393.5|38
1644456600000|2022-02-10 01:30:00|6402.5|6396.5|6403.4|6397.4|6403.4|6397.4|6394.9|6388.9|52
1644456900000|2022-02-10 01:35:00|6403|6397|6406.4|6400.4|6407.4|6401.4|6396.7|6390.7|49
1644457200000|2022-02-10 01:40:00|6406.5|6400.5|6399|6393|6408.4|6402.4|6396.5|6390.5|44
1644457500000|2022-02-10 01:45:00|6399.4|6393.4|6408.6|6402.6|6408.6|6402.6|6398.9|6392.9|96
1644457800000|2022-02-10 01:50:00|6408.7|6402.7|6414|6408|6415.6|6409.6|6406.6|6400.6|15
1644458100000|2022-02-10 01:55:00|6414.4|6408.4|6419|6413|6419|6413|6412.6|6406.6|49
1644458400000|2022-02-10 02:00:00|6418.5|6412.5|6419.1|6413.1|6419.1|6413.1|6413.6|6407.6|34
1644458700000|2022-02-10 02:05:00|6419.5|6413.5|6414.4|6408.4|6419.5|6413.5|6413|6407|15
1644459000000|2022-02-10 02:10:00|6414.2|6408.2|6418.9|6412.9|6419.9|6413.9|6414.2|6408.2|7
1644459300000|2022-02-10 02:15:00|6418.4|6412.4|6419.9|6413.9|6419.9|6413.9|6417.7|6411.7|65
1644459600000|2022-02-10 02:20:00|6419|6413|6417.7|6411.7|6420.4|6414.4|6416.7|6410.7|42
1644459900000|2022-02-10 02:25:00|6417.4|6411.4|6420.9|6414.9|6420.9|6414.9|6417.2|6411.2|19
1644460200000|2022-02-10 02:30:00|6421.9|6415.9|6420.9|6414.9|6422.9|6416.9|6417.9|6411.9|30
1644460500000|2022-02-10 02:35:00|6421.4|6415.4|6429|6423|6429.2|6423.2|6421.4|6415.4|87
1644460800000|2022-02-10 02:40:00|6429.1|6423.1|6432|6426|6436.9|6430.9|6428.9|6422.9|51
1644461100000|2022-02-10 02:45:00|6432.5|6426.5|6427.5|6421.5|6432.5|6426.5|6425.5|6419.5|8
1644461400000|2022-02-10 02:50:00|6427.6|6421.6|6427.4|6421.4|6429|6423|6425.9|6419.9|12
1644461700000|2022-02-10 02:55:00|6427.5|6421.5|6428.4|6422.4|6428.4|6422.4|6425.7|6419.7|21
1644462000000|2022-02-10 03:00:00|6427.4|6421.4|6431.7|6425.7|6432.2|6426.2|6427.4|6421.4|9
1644462300000|2022-02-10 03:05:00|6430.7|6424.7|6433.9|6427.9|6433.9|6427.9|6429.2|6423.2|5
1644462600000|2022-02-10 03:10:00|6433.5|6427.5|6433.9|6427.9|6434.9|6428.9|6431.2|6425.2|13
1644462900000|2022-02-10 03:15:00|6434|6428|6431|6425|6434.9|6428.9|6430.7|6424.7|9
1644463200000|2022-02-10 03:20:00|6431.1|6425.1|6429.4|6423.4|6432.4|6426.4|6425.7|6419.7|32
1644463500000|2022-02-10 03:25:00|6429.2|6423.2|6431.4|6425.4|6432.4|6426.4|6428.4|6422.4|11
1644463800000|2022-02-10 03:30:00|6431.2|6425.2|6430.4|6424.4|6431.4|6425.4|6427.9|6421.9|8
1644464100000|2022-02-10 03:35:00|6430.1|6424.1|6431.9|6425.9|6433|6427|6430.1|6424.1|6
1644464400000|2022-02-10 03:40:00|6432.2|6426.2|6434.4|6428.4|6434.4|6428.4|6430.4|6424.4|4
1644464700000|2022-02-10 03:45:00|6434.2|6428.2|6428.4|6422.4|6434.4|6428.4|6428.4|6422.4|4
1644465000000|2022-02-10 03:50:00|6429.5|6423.5|6429.4|6423.4|6430.9|6424.9|6427.9|6421.9|15
1644465300000|2022-02-10 03:55:00|6429.2|6423.2|6431.4|6425.4|6431.4|6425.4|6428.9|6422.9|3
1644465600000|2022-02-10 04:00:00|6432|6426|6432.9|6426.9|6433.4|6427.4|6431.4|6425.4|12
1644465900000|2022-02-10 04:05:00|6433.4|6427.4|6432.4|6426.4|6433.9|6427.9|6430.4|6424.4|3
1644466200000|2022-02-10 04:10:00|6432|6426|6434.9|6428.9|6434.9|6428.9|6432|6426|0
1644466500000|2022-02-10 04:15:00|6435.4|6429.4|6435.9|6429.9|6435.9|6429.9|6435.4|6429.4|1
1644466800000|2022-02-10 04:20:00|6435.4|6429.4|6435.9|6429.9|6435.9|6429.9|6434.9|6428.9|2
1644467100000|2022-02-10 04:25:00|6436|6430|6436|6430|6437|6431|6435.9|6429.9|12
1644467400000|2022-02-10 04:30:00|6436.4|6430.4|6437|6431|6439|6433|6436|6430|25
1644467700000|2022-02-10 04:35:00|6436.9|6430.9|6438|6432|6438|6432|6434.4|6428.4|12
1644468000000|2022-02-10 04:40:00|6437.9|6431.9|6445.4|6439.4|6445.4|6439.4|6435.5|6429.5|11
1644468300000|2022-02-10 04:45:00|6447.4|6441.4|6445.9|6439.9|6448.4|6442.4|6445.9|6439.9|5
1644468600000|2022-02-10 04:50:00|6445|6439|6444.9|6438.9|6445|6439|6442.7|6436.7|11
1644468900000|2022-02-10 04:55:00|6444.4|6438.4|6444.9|6438.9|6444.9|6438.9|6444.4|6438.4|0
1644469200000|2022-02-10 05:00:00|6444.8|6438.8|6446.9|6440.9|6447.4|6441.4|6443.9|6437.9|3
1644469500000|2022-02-10 05:05:00|6446.8|6440.8|6449.4|6443.4|6449.4|6443.4|6446.4|6440.4|9
1644469800000|2022-02-10 05:10:00|6448.9|6442.9|6449.4|6443.4|6449.4|6443.4|6447.4|6441.4|5
1644470100000|2022-02-10 05:15:00|6449.3|6443.3|6448.9|6442.9|6449.4|6443.4|6448.9|6442.9|0
1644470400000|2022-02-10 05:20:00|6453.1|6447.1|6452.5|6446.5|6453.1|6447.1|6451.4|6445.4|2
1644470700000|2022-02-10 05:25:00|6452.9|6446.9|6454.5|6448.5|6455|6449|6452.9|6446.9|3
1644471000000|2022-02-10 05:30:00|6455|6449|6450|6444|6457|6451|6447.8|6441.8|13
1644471300000|2022-02-10 05:35:00|6450.9|6444.9|6453.5|6447.5|6455|6449|6450.3|6444.3|4
1644471600000|2022-02-10 05:40:00|6452.5|6446.5|6448.9|6442.9|6452.5|6446.5|6448.8|6442.8|6
1644471900000|2022-02-10 05:45:00|6448.8|6442.8|6449.4|6443.4|6450|6444|6445.8|6439.8|38
1644472200000|2022-02-10 05:50:00|6449.3|6443.3|6444.4|6438.4|6449.9|6443.9|6444.4|6438.4|1
1644472500000|2022-02-10 05:55:00|6445.8|6439.8|6447.5|6441.5|6450.4|6444.4|6442.3|6436.3|47
1644472800000|2022-02-10 06:00:00|6448.4|6442.4|6453.8|6447.8|6459.4|6453.4|6448.4|6442.4|69
1644473100000|2022-02-10 06:05:00|6453.3|6447.3|6452.6|6446.6|6455|6449|6452.6|6446.6|9
1644473400000|2022-02-10 06:10:00|6453.8|6447.8|6452.1|6446.1|6455.1|6449.1|6451.6|6445.6|70
1644473700000|2022-02-10 06:15:00|6452.3|6446.3|6451.3|6445.3|6452.8|6446.8|6447.1|6441.1|26
1644474000000|2022-02-10 06:20:00|6451.4|6445.4|6459.8|6453.8|6462|6456|6451.4|6445.4|28
1644474300000|2022-02-10 06:25:00|6460.1|6454.1|6457.3|6451.3|6460.6|6454.6|6457.1|6451.1|4
1644474600000|2022-02-10 06:30:00|6457.1|6451.1|6456.3|6450.3|6458.1|6452.1|6453.6|6447.6|17
1644474900000|2022-02-10 06:35:00|6456.1|6450.1|6457.3|6451.3|6459.4|6453.4|6456.1|6450.1|10
1644475200000|2022-02-10 06:40:00|6457.1|6451.1|6461.6|6455.6|6461.6|6455.6|6455.8|6449.8|18
1644475500000|2022-02-10 06:45:00|6461.5|6455.5|6466|6460|6466.1|6460.1|6459.6|6453.6|24
1644475800000|2022-02-10 06:50:00|6465.9|6459.9|6469.1|6463.1|6473.3|6467.3|6465.9|6459.9|38
1644476100000|2022-02-10 06:55:00|6469.6|6463.6|6465.9|6459.9|6469.6|6463.6|6465.9|6459.9|42
1644476400000|2022-02-10 07:00:00|6465.8|6459.8|6458|6452|6465.9|6459.9|6458|6452|19
1644476700000|2022-02-10 07:05:00|6458.1|6452.1|6462.1|6456.1|6462.1|6456.1|6457|6451|45
1644477000000|2022-02-10 07:10:00|6462.3|6456.3|6459.6|6453.6|6462.6|6456.6|6459|6453|32
1644477300000|2022-02-10 07:15:00|6459.5|6453.5|6472.1|6466.1|6472.4|6466.4|6459|6453|52
1644477600000|2022-02-10 07:20:00|6471.6|6465.6|6474.5|6468.5|6476.5|6470.5|6471.1|6465.1|21
1644477900000|2022-02-10 07:25:00|6474.4|6468.4|6469.9|6463.9|6474.6|6468.6|6469.9|6463.9|27
1644478200000|2022-02-10 07:30:00|6470|6464|6468.3|6462.3|6471.1|6465.1|6468.3|6462.3|18
1644478500000|2022-02-10 07:35:00|6468.1|6462.1|6468.9|6462.9|6468.9|6462.9|6467.5|6461.5|14
1644478800000|2022-02-10 07:40:00|6468.3|6462.3|6466|6460|6468.3|6462.3|6461.8|6455.8|19
1644479100000|2022-02-10 07:45:00|6465.9|6459.9|6470.4|6464.4|6470.4|6464.4|6464.9|6458.9|6
1644479400000|2022-02-10 07:50:00|6469.9|6463.9|6466.8|6460.8|6470.4|6464.4|6466.4|6460.4|14
1644479700000|2022-02-10 07:55:00|6466.9|6460.9|6459.9|6453.9|6466.9|6460.9|6459.4|6453.4|14
1644480000000|2022-02-10 08:00:00|6460|6454|6462.9|6456.9|6464.9|6458.9|6459.4|6453.4|21
1644480300000|2022-02-10 08:05:00|6461.4|6455.4|6462.5|6456.5|6464.9|6458.9|6460.5|6454.5|8
1644480600000|2022-02-10 08:10:00|6462.6|6456.6|6469.8|6463.8|6472.3|6466.3|6462.6|6456.6|23
1644480900000|2022-02-10 08:15:00|6470.6|6464.6|6470.1|6464.1|6470.6|6464.6|6467.6|6461.6|5
1644481200000|2022-02-10 08:20:00|6470.3|6464.3|6473.6|6467.6|6475.1|6469.1|6470.3|6464.3|20
1644481500000|2022-02-10 08:25:00|6473.5|6467.5|6476.6|6470.6|6476.6|6470.6|6471.8|6465.8|10
1644481800000|2022-02-10 08:30:00|6476.3|6470.3|6471.6|6465.6|6476.6|6470.6|6471.6|6465.6|11
1644482100000|2022-02-10 08:35:00|6472.1|6466.1|6472.1|6466.1|6473.1|6467.1|6468.6|6462.6|5
1644482400000|2022-02-10 08:40:00|6472.3|6466.3|6468.5|6462.5|6473.8|6467.8|6468.5|6462.5|6
1644482700000|2022-02-10 08:45:00|6469.5|6463.5|6475.9|6469.9|6476.8|6470.8|6469|6463|28
1644483000000|2022-02-10 08:50:00|6476.3|6470.3|6466|6460|6476.4|6470.4|6463.8|6457.8|40
1644483300000|2022-02-10 08:55:00|6467.3|6461.3|6461.4|6455.4|6468.4|6462.4|6459.8|6453.8|113
1644483600000|2022-02-10 09:00:00|6461.3|6455.3|6461.8|6455.8|6463.5|6457.5|6459.8|6453.8|23
1644483900000|2022-02-10 09:05:00|6461.6|6455.6|6465.8|6459.8|6468.8|6462.8|6459.8|6453.8|12
1644484200000|2022-02-10 09:10:00|6465.9|6459.9|6467.8|6461.8|6467.8|6461.8|6461.4|6455.4|23
1644484500000|2022-02-10 09:15:00|6467.9|6461.9|6462.3|6456.3|6468.4|6462.4|6461.8|6455.8|9
1644484800000|2022-02-10 09:20:00|6462.4|6456.4|6455.8|6449.8|6462.9|6456.9|6455.8|6449.8|23
1644485100000|2022-02-10 09:25:00|6456.4|6450.4|6460.3|6454.3|6460.3|6454.3|6455.3|6449.3|12
1644485400000|2022-02-10 09:30:00|6460.4|6454.4|6462|6456|6466.4|6460.4|6460.3|6454.3|171
1644485700000|2022-02-10 09:35:00|6462.1|6456.1|6454.8|6448.8|6462.8|6456.8|6454.8|6448.8|26
1644486000000|2022-02-10 09:40:00|6455.3|6449.3|6451.9|6445.9|6455.3|6449.3|6449.8|6443.8|55
1644486300000|2022-02-10 09:45:00|6451.3|6445.3|6450.9|6444.9|6453.9|6447.9|6449|6443|79
1644486600000|2022-02-10 09:50:00|6451|6445|6444.4|6438.4|6452|6446|6443|6437|82
1644486900000|2022-02-10 09:55:00|6445.7|6439.7|6440.4|6434.4|6445.7|6439.7|6437.4|6431.4|43
1644487200000|2022-02-10 10:00:00|6440.8|6434.8|6442.9|6436.9|6444|6438|6438.9|6432.9|38
1644487500000|2022-02-10 10:05:00|6443.4|6437.4|6444.9|6438.9|6447.3|6441.3|6442.8|6436.8|19
1644487800000|2022-02-10 10:10:00|6445.9|6439.9|6452.9|6446.9|6453.9|6447.9|6445.4|6439.4|25
1644488100000|2022-02-10 10:15:00|6453|6447|6447.8|6441.8|6453.9|6447.9|6447.4|6441.4|18
1644488400000|2022-02-10 10:20:00|6447.7|6441.7|6444.3|6438.3|6447.8|6441.8|6442.3|6436.3|8
1644488700000|2022-02-10 10:25:00|6444.4|6438.4|6443.4|6437.4|6447.5|6441.5|6443.4|6437.4|9
1644489000000|2022-02-10 10:30:00|6443.8|6437.8|6444.4|6438.4|6446.9|6440.9|6441.4|6435.4|11
1644489300000|2022-02-10 10:35:00|6444.5|6438.5|6442|6436|6445.4|6439.4|6438.9|6432.9|9
1644489600000|2022-02-10 10:40:00|6441.4|6435.4|6442|6436|6444.6|6438.6|6440|6434|5
1644489900000|2022-02-10 10:45:00|6442.6|6436.6|6447.1|6441.1|6448.1|6442.1|6442|6436|33
1644490200000|2022-02-10 10:50:00|6447|6441|6446.8|6440.8|6449.4|6443.4|6443.9|6437.9|123
1644490500000|2022-02-10 10:55:00|6446|6440|6443|6437|6446.5|6440.5|6442.5|6436.5|18
1644490800000|2022-02-10 11:00:00|6442.6|6436.6|6450|6444|6452.3|6446.3|6442|6436|24
1644491100000|2022-02-10 11:05:00|6449.3|6443.3|6444.7|6438.7|6450.8|6444.8|6443.7|6437.7|20
1644491400000|2022-02-10 11:10:00|6444.8|6438.8|6452|6446|6452.2|6446.2|6442.4|6436.4|26
1644491700000|2022-02-10 11:15:00|6451.5|6445.5|6452.7|6446.7|6454.9|6448.9|6446.5|6440.5|29
1644492000000|2022-02-10 11:20:00|6453.2|6447.2|6456|6450|6456.8|6450.8|6451.5|6445.5|15
1644492300000|2022-02-10 11:25:00|6455.8|6449.8|6453.2|6447.2|6457.7|6451.7|6450.4|6444.4|80
1644492600000|2022-02-10 11:30:00|6453|6447|6458.2|6452.2|6462.8|6456.8|6453|6447|43
1644492900000|2022-02-10 11:35:00|6458.5|6452.5|6460.2|6454.2|6460.3|6454.3|6458.5|6452.5|2
1644493200000|2022-02-10 11:40:00|6460.7|6454.7|6456.7|6450.7|6460.8|6454.8|6455.7|6449.7|15
1644493500000|2022-02-10 11:45:00|6456.5|6450.5|6454.7|6448.7|6457.7|6451.7|6451.2|6445.2|19
1644493800000|2022-02-10 11:50:00|6455.2|6449.2|6442.5|6436.5|6455.2|6449.2|6442.5|6436.5|16
1644494100000|2022-02-10 11:55:00|6442.2|6436.2|6445|6439|6446.5|6440.5|6439.5|6433.5|46
1644494400000|2022-02-10 12:00:00|6444.9|6438.9|6453.8|6447.8|6454.4|6448.4|6444.5|6438.5|76
1644494700000|2022-02-10 12:05:00|6454.3|6448.3|6472.5|6466.5|6475.8|6469.8|6453.3|6447.3|143
1644495000000|2022-02-10 12:10:00|6474|6468|6483.7|6477.7|6484.2|6478.2|6473.7|6467.7|112
1644495300000|2022-02-10 12:15:00|6483.2|6477.2|6493.7|6487.7|6502.3|6496.3|6477.3|6471.3|210
1644495600000|2022-02-10 12:20:00|6494.2|6488.2|6494.9|6488.9|6502.9|6496.9|6488|6482|211
1644495900000|2022-02-10 12:25:00|6496.9|6490.9|6487.4|6481.4|6497.5|6491.5|6484.4|6478.4|53
1644496200000|2022-02-10 12:30:00|6486.9|6480.9|6487.4|6481.4|6487.8|6481.8|6481.4|6475.4|77
1644496500000|2022-02-10 12:35:00|6486.4|6480.4|6498.4|6492.4|6501.4|6495.4|6486.4|6480.4|159
1644496800000|2022-02-10 12:40:00|6497.9|6491.9|6485.3|6479.3|6499.5|6493.5|6482.8|6476.8|49
1644497100000|2022-02-10 12:45:00|6484.9|6478.9|6484.3|6478.3|6489.5|6483.5|6479.8|6473.8|57
1644497400000|2022-02-10 12:50:00|6483.8|6477.8|6500|6494|6500.9|6494.9|6481.8|6475.8|79
1644497700000|2022-02-10 12:55:00|6500.5|6494.5|6482.5|6476.5|6505.4|6499.4|6482.2|6476.2|265
1644498000000|2022-02-10 13:00:00|6482.7|6476.7|6485.2|6479.2|6493.8|6487.8|6482.5|6476.5|130
1644498300000|2022-02-10 13:05:00|6485|6479|6511.2|6505.2|6511.8|6505.8|6485|6479|189
1644498600000|2022-02-10 13:10:00|6511.8|6505.8|6504.2|6498.2|6512.5|6506.5|6496.7|6490.7|88
1644498900000|2022-02-10 13:15:00|6503.7|6497.7|6506.2|6500.2|6507.2|6501.2|6495.2|6489.2|205
1644499200000|2022-02-10 13:20:00|6506.7|6500.7|6514.9|6508.9|6516.5|6510.5|6506.7|6500.7|86
1644499500000|2022-02-10 13:25:00|6513.8|6507.8|6513.9|6507.9|6515.4|6509.4|6502.6|6496.6|223
1644499800000|2022-02-10 13:30:00|6513.8|6507.8|6508.5|6502.5|6517.3|6511.3|6503.8|6497.8|412
1644500100000|2022-02-10 13:35:00|6506.9|6500.9|6507|6501|6507.5|6501.5|6502.5|6496.5|329
1644500400000|2022-02-10 13:40:00|6507.4|6501.4|6515.9|6509.9|6516|6510|6502.7|6496.7|398
1644503400000|2022-02-10 14:30:00|6507.2|6501.2|6523.9|6517.9|6525.9|6519.9|6485.4|6479.4|1953
1644503700000|2022-02-10 14:35:00|6526.4|6520.4|6540.3|6534.3|6544.4|6538.4|6517.3|6511.3|1568
1644504000000|2022-02-10 14:40:00|6539.9|6533.9|6534.1|6528.1|6544.4|6538.4|6526.8|6520.8|767
1644504300000|2022-02-10 14:45:00|6535.3|6529.3|6531.1|6525.1|6545.8|6539.8|6528.1|6522.1|512
1644504600000|2022-02-10 14:50:00|6531.3|6525.3|6546.8|6540.8|6549.9|6543.9|6527.1|6521.1|463
1644504900000|2022-02-10 14:55:00|6546.1|6540.1|6548.5|6542.5|6548.6|6542.6|6539.6|6533.6|465
1644505200000|2022-02-10 15:00:00|6548.1|6542.1|6544.6|6538.6|6548.6|6542.6|6536.1|6530.1|732
1644505500000|2022-02-10 15:05:00|6545.8|6539.8|6549.3|6543.3|6562.6|6556.6|6545.1|6539.1|472
1644505800000|2022-02-10 15:10:00|6549.1|6543.1|6554.6|6548.6|6563.1|6557.1|6549.1|6543.1|665
1644506100000|2022-02-10 15:15:00|6554.5|6548.5|6537.5|6531.5|6555.3|6549.3|6528.1|6522.1|531
1644506400000|2022-02-10 15:20:00|6537.1|6531.1|6542.6|6536.6|6549.3|6543.3|6535.3|6529.3|387
1644506700000|2022-02-10 15:25:00|6543.1|6537.1|6554.8|6548.8|6556.4|6550.4|6538.5|6532.5|350
1644507000000|2022-02-10 15:30:00|6555.4|6549.4|6544.1|6538.1|6561.6|6555.6|6541.6|6535.6|375
1644507300000|2022-02-10 15:35:00|6544.6|6538.6|6556.4|6550.4|6560.4|6554.4|6543.3|6537.3|448
1644507600000|2022-02-10 15:40:00|6556|6550|6552.1|6546.1|6561.8|6555.8|6551.9|6545.9|506
1644507900000|2022-02-10 15:45:00|6552.6|6546.6|6548.1|6542.1|6556.1|6550.1|6546.1|6540.1|328
1644508200000|2022-02-10 15:50:00|6548.6|6542.6|6526.1|6520.1|6548.8|6542.8|6523.6|6517.6|623
1644508500000|2022-02-10 15:55:00|6526|6520|6538.1|6532.1|6540.8|6534.8|6519|6513|1260
1644508800000|2022-02-10 16:00:00|6538|6532|6535.5|6529.5|6548|6542|6527.1|6521.1|704
1644509100000|2022-02-10 16:05:00|6536.5|6530.5|6535.9|6529.9|6542.4|6536.4|6529.2|6523.2|381
1644509400000|2022-02-10 16:10:00|6536|6530|6527.7|6521.7|6536.9|6530.9|6521.5|6515.5|427
1644509700000|2022-02-10 16:15:00|6527.6|6521.6|6533.1|6527.1|6539.6|6533.6|6523.2|6517.2|251
1644510000000|2022-02-10 16:20:00|6532.6|6526.6|6529.6|6523.6|6536.1|6530.1|6526.6|6520.6|329
1644510300000|2022-02-10 16:25:00|6529.9|6523.9|6528.4|6522.4|6536.7|6530.7|6524.4|6518.4|335
1644510600000|2022-02-10 16:30:00|6528.9|6522.9|6527|6521|6533.4|6527.4|6525.8|6519.8|242
1644510900000|2022-02-10 16:35:00|6526.9|6520.9|6528|6522|6531|6525|6525|6519|137
1644511200000|2022-02-10 16:40:00|6528.4|6522.4|6533.4|6527.4|6536.8|6530.8|6523.3|6517.3|291
1644511500000|2022-02-10 16:45:00|6534.3|6528.3|6532.9|6526.9|6537.5|6531.5|6530.4|6524.4|240
1644511800000|2022-02-10 16:50:00|6532.5|6526.5|6531.8|6525.8|6535.4|6529.4|6524.9|6518.9|205
1644512100000|2022-02-10 16:55:00|6531.4|6525.4|6526.1|6520.1|6532|6526|6518.5|6512.5|426
1644512400000|2022-02-10 17:00:00|6525.6|6519.6|6532.9|6526.9|6537|6531|6522.6|6516.6|404
1644512700000|2022-02-10 17:05:00|6532.8|6526.8|6518.5|6512.5|6534.9|6528.9|6518|6512|408
1644513000000|2022-02-10 17:10:00|6518.8|6512.8|6521.6|6515.6|6528.1|6522.1|6514.6|6508.6|548
1644513300000|2022-02-10 17:15:00|6522.1|6516.1|6518.4|6512.4|6523.6|6517.6|6515.5|6509.5|305
1644513600000|2022-02-10 17:20:00|6517.4|6511.4|6503|6497|6517.4|6511.4|6499.4|6493.4|430
1644513900000|2022-02-10 17:25:00|6502.9|6496.9|6502.2|6496.2|6503|6497|6493.3|6487.3|494
1644514200000|2022-02-10 17:30:00|6503.6|6497.6|6489.4|6483.4|6510.6|6504.6|6488.8|6482.8|263
1644514500000|2022-02-10 17:35:00|6488.9|6482.9|6497.6|6491.6|6499.9|6493.9|6488.9|6482.9|379
1644514800000|2022-02-10 17:40:00|6498.5|6492.5|6496.3|6490.3|6505.6|6499.6|6495|6489|245
1644515100000|2022-02-10 17:45:00|6495.4|6489.4|6488.6|6482.6|6496.3|6490.3|6488|6482|416
1644515400000|2022-02-10 17:50:00|6488.4|6482.4|6483.1|6477.1|6488.9|6482.9|6478|6472|294
1644515700000|2022-02-10 17:55:00|6482.6|6476.6|6485.4|6479.4|6486.3|6480.3|6481.5|6475.5|112
1644516000000|2022-02-10 18:00:00|6485.8|6479.8|6482.8|6476.8|6491.4|6485.4|6480.8|6473.8|520
1644516300000|2022-02-10 18:05:00|6482.4|6476.4|6477.8|6471.8|6487.1|6481.1|6475|6469|266
1644516600000|2022-02-10 18:10:00|6477.6|6471.6|6478.9|6472.9|6487.9|6481.9|6476|6470|252
1644516900000|2022-02-10 18:15:00|6478.4|6472.4|6465.9|6459.9|6481.5|6475.5|6463.5|6457.5|312
1644517200000|2022-02-10 18:20:00|6465.5|6459.5|6470|6464|6478.6|6472.6|6464.1|6458.1|374
1644517500000|2022-02-10 18:25:00|6469|6463|6471.1|6465.1|6481.2|6475.2|6464.1|6458.1|481
1644517800000|2022-02-10 18:30:00|6471|6465|6455.1|6449.1|6473.6|6467.6|6453.5|6447.5|326
1644518100000|2022-02-10 18:35:00|6454.6|6448.6|6434.4|6428.4|6456.2|6450.2|6431.9|6425.9|430
1644518400000|2022-02-10 18:40:00|6433.9|6427.9|6447.6|6441.6|6448.6|6442.6|6429.8|6423.8|419
1644518700000|2022-02-10 18:45:00|6445.6|6439.6|6453.1|6447.1|6454.2|6448.2|6438.6|6432.6|245
1644519000000|2022-02-10 18:50:00|6452.7|6446.7|6439.9|6433.9|6457.5|6451.5|6433.9|6427.9|516
1644519300000|2022-02-10 18:55:00|6439.5|6433.5|6438.1|6432.1|6445.9|6439.9|6434.9|6428.9|492
1644519600000|2022-02-10 19:00:00|6438.7|6432.7|6443.1|6437.1|6443.5|6437.5|6432.9|6426.9|309
1644519900000|2022-02-10 19:05:00|6443.5|6437.5|6460.5|6454.5|6461.1|6455.1|6440.6|6434.6|477
1644520200000|2022-02-10 19:10:00|6458.7|6452.7|6452.5|6446.5|6462.7|6456.7|6447.9|6441.9|2493
1644520500000|2022-02-10 19:15:00|6452.2|6446.2|6452.8|6446.8|6453.4|6447.4|6440.4|6434.4|1007
1644541200000|2022-02-11 01:00:00|6450.4|6444.4|6451.8|6445.8|6461.5|6455.5|6444.1|6438.1|206
1644541500000|2022-02-11 01:05:00|6450.3|6444.3|6445.9|6439.9|6469.9|6463.9|6443.6|6437.6|169
1644541800000|2022-02-11 01:10:00|6445.8|6439.8|6439.3|6433.3|6447|6441|6433.9|6427.9|96
1644542100000|2022-02-11 01:15:00|6439.4|6433.4|6436.8|6430.8|6444.8|6438.8|6433.9|6427.9|58
1644542400000|2022-02-11 01:20:00|6436.7|6430.7|6431.2|6425.2|6436.7|6430.7|6430.3|6424.3|36
1644542700000|2022-02-11 01:25:00|6430.9|6424.9|6427.2|6421.2|6431.7|6425.7|6426.7|6420.7|17
1644543000000|2022-02-11 01:30:00|6427.7|6421.7|6412.4|6406.4|6427.7|6421.7|6411.3|6405.3|157
1644543300000|2022-02-11 01:35:00|6411.9|6405.9|6412.4|6406.4|6423|6417|6406.2|6400.2|94
1644543600000|2022-02-11 01:40:00|6412|6406|6413.9|6407.9|6419.4|6413.4|6410.9|6404.9|53
1644543900000|2022-02-11 01:45:00|6413.3|6407.3|6411.4|6405.4|6413.4|6407.4|6404.9|6398.9|35
1644544200000|2022-02-11 01:50:00|6411.3|6405.3|6418.9|6412.9|6419.9|6413.9|6409.8|6403.8|16
1644544500000|2022-02-11 01:55:00|6419.1|6413.1|6423|6417|6427.8|6421.8|6419.1|6413.1|23
1644544800000|2022-02-11 02:00:00|6422.9|6416.9|6422.1|6416.1|6431.4|6425.4|6421.9|6415.9|36
1644545100000|2022-02-11 02:05:00|6422.9|6416.9|6423.9|6417.9|6426.7|6420.7|6421.3|6415.3|20
1644545400000|2022-02-11 02:10:00|6424.3|6418.3|6425.3|6419.3|6425.7|6419.7|6417.9|6411.9|15
1644545700000|2022-02-11 02:15:00|6424.8|6418.8|6426.7|6420.7|6427.5|6421.5|6424.2|6418.2|5
1644546000000|2022-02-11 02:20:00|6426.3|6420.3|6422.7|6416.7|6427.2|6421.2|6422.7|6416.7|8
1644546300000|2022-02-11 02:25:00|6421.8|6415.8|6422.2|6416.2|6423.2|6417.2|6420.5|6414.5|2
1644546600000|2022-02-11 02:30:00|6424.2|6418.2|6429.3|6423.3|6429.5|6423.5|6422.7|6416.7|17
1644546900000|2022-02-11 02:35:00|6429.4|6423.4|6425.9|6419.9|6429.4|6423.4|6420.3|6414.3|10
1644547200000|2022-02-11 02:40:00|6426.7|6420.7|6432.7|6426.7|6436.3|6430.3|6426.4|6420.4|45
1644547500000|2022-02-11 02:45:00|6431.3|6425.3|6439.2|6433.2|6439.7|6433.7|6431.2|6425.2|32
1644547800000|2022-02-11 02:50:00|6439|6433|6444.7|6438.7|6445.3|6439.3|6436.2|6430.2|13
1644548100000|2022-02-11 02:55:00|6444.5|6438.5|6446.7|6440.7|6453|6447|6442|6436|93
1644548400000|2022-02-11 03:00:00|6446.3|6440.3|6441|6435|6446.7|6440.7|6441|6435|12
1644548700000|2022-02-11 03:05:00|6440.7|6434.7|6439.7|6433.7|6443.7|6437.7|6438.3|6432.3|17
1644549000000|2022-02-11 03:10:00|6439.8|6433.8|6437.5|6431.5|6440.7|6434.7|6436|6430|25
1644549300000|2022-02-11 03:15:00|6438|6432|6437.5|6431.5|6441.2|6435.2|6437|6431|9
1644549600000|2022-02-11 03:20:00|6437.7|6431.7|6439.2|6433.2|6439.2|6433.2|6437.4|6431.4|3
1644549900000|2022-02-11 03:25:00|6440.8|6434.8|6440.7|6434.7|6441.8|6435.8|6438|6432|8
1644550200000|2022-02-11 03:30:00|6441.7|6435.7|6437.5|6431.5|6442.7|6436.7|6437.5|6431.5|6
1644550500000|2022-02-11 03:35:00|6438.4|6432.4|6437.7|6431.7|6438.7|6432.7|6436|6430|5
1644550800000|2022-02-11 03:40:00|6436.7|6430.7|6436.7|6430.7|6437.7|6431.7|6435.4|6429.4|3
1644551100000|2022-02-11 03:45:00|6436.2|6430.2|6432.7|6426.7|6436.7|6430.7|6432.7|6426.7|7
1644551400000|2022-02-11 03:50:00|6431.8|6425.8|6433.2|6427.2|6433.2|6427.2|6431.7|6425.7|3
1644551700000|2022-02-11 03:55:00|6433.5|6427.5|6437.5|6431.5|6437.5|6431.5|6429.2|6423.2|15
1644552000000|2022-02-11 04:00:00|6437.3|6431.3|6438.5|6432.5|6438.5|6432.5|6435.8|6429.8|6
1644552300000|2022-02-11 04:05:00|6438.9|6432.9|6444|6438|6444.5|6438.5|6438.9|6432.9|10
1644552600000|2022-02-11 04:10:00|6443.9|6437.9|6442|6436|6443.9|6437.9|6441|6435|3
1644552900000|2022-02-11 04:15:00|6441.9|6435.9|6440.7|6434.7|6442.2|6436.2|6439.4|6433.4|6
1644553200000|2022-02-11 04:20:00|6441|6435|6440.2|6434.2|6441.2|6435.2|6439.2|6433.2|2
1644553500000|2022-02-11 04:25:00|6440|6434|6439.7|6433.7|6441.2|6435.2|6438.8|6432.8|4
1644553800000|2022-02-11 04:30:00|6439.2|6433.2|6440.5|6434.5|6441.2|6435.2|6435.7|6429.7|17
1644554100000|2022-02-11 04:35:00|6440.7|6434.7|6439.2|6433.2|6442.2|6436.2|6436|6430|8
1644554400000|2022-02-11 04:40:00|6439|6433|6436.2|6430.2|6440.2|6434.2|6436.2|6430.2|9
1644554700000|2022-02-11 04:45:00|6437.7|6431.7|6433.7|6427.7|6437.7|6431.7|6432.7|6426.7|10
1644555000000|2022-02-11 04:50:00|6432.7|6426.7|6439|6433|6439|6433|6432.5|6426.5|10
1644555300000|2022-02-11 04:55:00|6439.5|6433.5|6440.7|6434.7|6442.7|6436.7|6439.5|6433.5|8
1644555600000|2022-02-11 05:00:00|6440.3|6434.3|6438|6432|6440.3|6434.3|6436.5|6430.5|9
1644555900000|2022-02-11 05:05:00|6437.2|6431.2|6439.3|6433.3|6439.7|6433.7|6436.3|6430.3|5
1644556200000|2022-02-11 05:10:00|6438.3|6432.3|6436.3|6430.3|6438.3|6432.3|6436.3|6430.3|5
1644556500000|2022-02-11 05:15:00|6435.9|6429.9|6433|6427|6438.7|6432.7|6432.4|6426.4|10
1644556800000|2022-02-11 05:20:00|6433.2|6427.2|6432|6426|6434.2|6428.2|6430.4|6424.4|19
1644557100000|2022-02-11 05:25:00|6431.5|6425.5|6429.7|6423.7|6432.7|6426.7|6429.7|6423.7|8
1644557400000|2022-02-11 05:30:00|6430|6424|6424|6418|6430|6424|6421|6415|37
1644557700000|2022-02-11 05:35:00|6423.5|6417.5|6425.7|6419.7|6428.9|6422.9|6421.2|6415.2|9
1644558000000|2022-02-11 05:40:00|6426|6420|6427.7|6421.7|6430.7|6424.7|6424.5|6418.5|8
1644558300000|2022-02-11 05:45:00|6427.2|6421.2|6431.7|6425.7|6432.3|6426.3|6427.2|6421.2|1
1644558600000|2022-02-11 05:50:00|6431.8|6425.8|6432.3|6426.3|6433.8|6427.8|6430.2|6424.2|5
1644558900000|2022-02-11 05:55:00|6432.2|6426.2|6427.5|6421.5|6432.3|6426.3|6425.7|6419.7|3
1644559200000|2022-02-11 06:00:00|6427.2|6421.2|6433|6427|6433.5|6427.5|6425.7|6419.7|12
1644559500000|2022-02-11 06:05:00|6433.5|6427.5|6432.9|6426.9|6437.5|6431.5|6429.9|6423.9|9
1644559800000|2022-02-11 06:10:00|6432.8|6426.8|6430.9|6424.9|6437.5|6431.5|6429.9|6423.9|10
1644560100000|2022-02-11 06:15:00|6430.8|6424.8|6434.4|6428.4|6434.5|6428.5|6427.4|6421.4|17
1644560400000|2022-02-11 06:20:00|6434.6|6428.6|6433.2|6427.2|6436.4|6430.4|6432.7|6426.7|10
1644560700000|2022-02-11 06:25:00|6433|6427|6430.3|6424.3|6433|6427|6426.7|6420.7|7
1644561000000|2022-02-11 06:30:00|6429.3|6423.3|6418.2|6412.2|6429.3|6423.3|6418.2|6412.2|22
1644561300000|2022-02-11 06:35:00|6416.7|6410.7|6417.7|6411.7|6422.8|6416.8|6416.5|6410.5|22
1644561600000|2022-02-11 06:40:00|6417|6411|6413.3|6407.3|6417.7|6411.7|6411.2|6405.2|15
1644561900000|2022-02-11 06:45:00|6412.8|6406.8|6405|6399|6416.9|6410.9|6404.2|6398.2|45
1644562200000|2022-02-11 06:50:00|6405.2|6399.2|6398|6392|6405.5|6399.5|6395.5|6389.5|134
1644562500000|2022-02-11 06:55:00|6397.9|6391.9|6398|6392|6400.8|6394.8|6395.2|6389.2|99
1644562800000|2022-02-11 07:00:00|6398.7|6392.7|6401.4|6395.4|6403.3|6397.3|6395.7|6389.7|37
1644563100000|2022-02-11 07:05:00|6401.9|6395.9|6403.7|6397.7|6406|6400|6400.9|6394.9|29
1644563400000|2022-02-11 07:10:00|6402.9|6396.9|6402.4|6396.4|6403|6397|6399|6393|19
1644563700000|2022-02-11 07:15:00|6401.9|6395.9|6400.8|6394.8|6406.4|6400.4|6400|6394|23
1644564000000|2022-02-11 07:20:00|6400.3|6394.3|6396.8|6390.8|6400.3|6394.3|6395.3|6389.3|33
1644564300000|2022-02-11 07:25:00|6396.4|6390.4|6397.4|6391.4|6399.4|6393.4|6394.9|6388.9|8
1644564600000|2022-02-11 07:30:00|6396.9|6390.9|6405.3|6399.3|6405.3|6399.3|6396.9|6390.9|10
1644564900000|2022-02-11 07:35:00|6404.8|6398.8|6412.4|6406.4|6413.5|6407.5|6404.6|6398.6|22
1644565200000|2022-02-11 07:40:00|6412|6406|6411|6405|6414|6408|6407.7|6401.7|25
1644565500000|2022-02-11 07:45:00|6410.5|6404.5|6412|6406|6413.4|6407.4|6407.3|6401.3|8
1644565800000|2022-02-11 07:50:00|6411.5|6405.5|6420.7|6414.7|6422|6416|6411|6405|59
1644566100000|2022-02-11 07:55:00|6421.2|6415.2|6444.4|6438.4|6444.4|6438.4|6419|6413|77
1644566400000|2022-02-11 08:00:00|6445.3|6439.3|6437.7|6431.7|6445.7|6439.7|6429.2|6423.2|31
1644566700000|2022-02-11 08:05:00|6436.2|6430.2|6440.7|6434.7|6441.2|6435.2|6434.1|6428.1|21
1644567000000|2022-02-11 08:10:00|6440.5|6434.5|6486.6|6480.6|6490|6484|6438.9|6432.9|419
1644567300000|2022-02-11 08:15:00|6489.5|6483.5|6489.2|6483.2|6491.5|6485.5|6486.1|6480.1|140
1644567600000|2022-02-11 08:20:00|6489.4|6483.4|6494.1|6488.1|6502.5|6496.5|6489.2|6483.2|94
1644567900000|2022-02-11 08:25:00|6494.2|6488.2|6489.6|6483.6|6494.6|6488.6|6483.7|6477.7|25
1644568200000|2022-02-11 08:30:00|6489.7|6483.7|6485.1|6479.1|6490.6|6484.6|6483.9|6477.9|17
1644568500000|2022-02-11 08:35:00|6484.1|6478.1|6483.6|6477.6|6486.6|6480.6|6483.5|6477.5|22
1644568800000|2022-02-11 08:40:00|6483.7|6477.7|6489.1|6483.1|6496.1|6490.1|6483.7|6477.7|18
1644569100000|2022-02-11 08:45:00|6488.6|6482.6|6499.6|6493.6|6504.6|6498.6|6488.6|6482.6|43
1644569400000|2022-02-11 08:50:00|6499.7|6493.7|6498.6|6492.6|6504.6|6498.6|6494.6|6488.6|29
1644569700000|2022-02-11 08:55:00|6499.1|6493.1|6496.5|6490.5|6500.6|6494.6|6491.6|6485.6|9
1644570000000|2022-02-11 09:00:00|6496.1|6490.1|6498.6|6492.6|6505.5|6499.5|6495|6489|16
1644570300000|2022-02-11 09:05:00|6498.5|6492.5|6500|6494|6501.2|6495.2|6493.6|6487.6|18
1644570600000|2022-02-11 09:10:00|6500.2|6494.2|6498.6|6492.6|6501.8|6495.8|6498.6|6492.6|12
1644570900000|2022-02-11 09:15:00|6498.5|6492.5|6499.4|6493.4|6500.9|6494.9|6494.6|6488.6|182
1644571200000|2022-02-11 09:20:00|6498.8|6492.8|6506.5|6500.5|6507|6501|6497.9|6491.9|12
1644571500000|2022-02-11 09:25:00|6506|6500|6502.6|6496.6|6506.5|6500.5|6500.4|6494.4|11
1644571800000|2022-02-11 09:30:00|6503|6497|6500.4|6494.4|6503|6497|6493.6|6487.6|120
1644572100000|2022-02-11 09:35:00|6499.4|6493.4|6496.9|6490.9|6505.3|6499.3|6496.4|6490.4|23
1644572400000|2022-02-11 09:40:00|6497.3|6491.3|6496|6490|6498.5|6492.5|6495.9|6489.9|6
1644572700000|2022-02-11 09:45:00|6496.5|6490.5|6497|6491|6498.7|6492.7|6496|6490|25
1644573000000|2022-02-11 09:50:00|6496.9|6490.9|6496.9|6490.9|6498|6492|6494.5|6488.5|24
1644573300000|2022-02-11 09:55:00|6497|6491|6496.5|6490.5|6497.5|6491.5|6495.5|6489.5|19
1644573600000|2022-02-11 10:00:00|6496.4|6490.4|6494|6488|6498|6492|6493.3|6487.3|143
1644573900000|2022-02-11 10:05:00|6493.9|6487.9|6496|6490|6496.3|6490.3|6493.3|6487.3|10
1644574200000|2022-02-11 10:10:00|6495.9|6489.9|6492.1|6486.1|6496.1|6490.1|6491|6485|97
1644574500000|2022-02-11 10:15:00|6489.6|6483.6|6486.6|6480.6|6490.2|6484.2|6485|6479|26
1644574800000|2022-02-11 10:20:00|6485.7|6479.7|6495|6489|6495.6|6489.6|6485.7|6479.7|36
1644575100000|2022-02-11 10:25:00|6494.5|6488.5|6493.7|6487.7|6497.1|6491.1|6491.6|6485.6|17
1644575400000|2022-02-11 10:30:00|6493.6|6487.6|6488.6|6482.6|6493.6|6487.6|6487.2|6481.2|7
1644575700000|2022-02-11 10:35:00|6489|6483|6491.1|6485.1|6491.6|6485.6|6488.1|6482.1|5
1644576000000|2022-02-11 10:40:00|6493.7|6487.7|6492.1|6486.1|6495.6|6489.6|6491.6|6485.6|12
1644576300000|2022-02-11 10:45:00|6491.7|6485.7|6491|6485|6492.1|6486.1|6490.5|6484.5|2
1644576600000|2022-02-11 10:50:00|6490.5|6484.5|6494.5|6488.5|6494.5|6488.5|6490.5|6484.5|11
1644576900000|2022-02-11 10:55:00|6495|6489|6492.6|6486.6|6495|6489|6488.1|6482.1|33
1644577200000|2022-02-11 11:00:00|6492.7|6486.7|6494|6488|6495.3|6489.3|6491.1|6485.1|9
1644577500000|2022-02-11 11:05:00|6495.1|6489.1|6499.1|6493.1|6499.6|6493.6|6494|6488|55
1644577800000|2022-02-11 11:10:00|6498.5|6492.5|6499.5|6493.5|6500.2|6494.2|6498.5|6492.5|11
1644578100000|2022-02-11 11:15:00|6499.6|6493.6|6502.1|6496.1|6504.6|6498.6|6498.8|6492.8|29
1644578400000|2022-02-11 11:20:00|6501.1|6495.1|6496.5|6490.5|6502.1|6496.1|6494.6|6488.6|31
1644578700000|2022-02-11 11:25:00|6496.6|6490.6|6502.6|6496.6|6503.2|6497.2|6490.6|6484.6|39
1644579000000|2022-02-11 11:30:00|6502.1|6496.1|6497|6491|6504.6|6498.6|6496|6490|15
1644579300000|2022-02-11 11:35:00|6497.1|6491.1|6504|6498|6507.4|6501.4|6496.5|6490.5|121
1644579600000|2022-02-11 11:40:00|6503.9|6497.9|6504.9|6498.9|6506.9|6500.9|6502.7|6496.7|34
1644579900000|2022-02-11 11:45:00|6505|6499|6505.5|6499.5|6508.7|6502.7|6504.5|6498.5|35
1644580200000|2022-02-11 11:50:00|6505.6|6499.6|6504.6|6498.6|6507.7|6501.7|6502|6496|22
1644580500000|2022-02-11 11:55:00|6504.1|6498.1|6506.1|6500.1|6506.6|6500.6|6502.7|6496.7|32
1644580800000|2022-02-11 12:00:00|6506.6|6500.6|6504.1|6498.1|6509.4|6503.4|6503.1|6497.1|40
1644581100000|2022-02-11 12:05:00|6504|6498|6507.5|6501.5|6507.7|6501.7|6500.8|6494.8|45
1644581400000|2022-02-11 12:10:00|6507.6|6501.6|6507.1|6501.1|6510.1|6504.1|6505|6499|33
1644581700000|2022-02-11 12:15:00|6506.6|6500.6|6510.1|6504.1|6511.1|6505.1|6506.6|6500.6|46
1644582000000|2022-02-11 12:20:00|6510|6504|6518.1|6512.1|6520.6|6514.6|6507.6|6501.6|106
1644582300000|2022-02-11 12:25:00|6517.5|6511.5|6519.6|6513.6|6522.4|6516.4|6515.1|6509.1|58
1644582600000|2022-02-11 12:30:00|6523.2|6517.2|6525.6|6519.6|6530.7|6524.7|6521.7|6515.7|171
1644582900000|2022-02-11 12:35:00|6525.7|6519.7|6525|6519|6526.1|6520.1|6520.6|6514.6|15
1644583200000|2022-02-11 12:40:00|6524.9|6518.9|6526.6|6520.6|6532.1|6526.1|6524.5|6518.5|92
1644583500000|2022-02-11 12:45:00|6526.5|6520.5|6532.1|6526.1|6532.1|6526.1|6526|6520|23
1644583800000|2022-02-11 12:50:00|6532.2|6526.2|6535.1|6529.1|6540.5|6534.5|6531.5|6525.5|72
1644584100000|2022-02-11 12:55:00|6535.6|6529.6|6530.7|6524.7|6536.6|6530.6|6530.1|6524.1|28
1644584400000|2022-02-11 13:00:00|6530.1|6524.1|6533.1|6527.1|6534.3|6528.3|6524.5|6518.5|230
1644584700000|2022-02-11 13:05:00|6532.7|6526.7|6541.1|6535.1|6542.1|6536.1|6529.1|6523.1|96
1644585000000|2022-02-11 13:10:00|6540.1|6534.1|6550.7|6544.7|6550.7|6544.7|6539.2|6533.2|387
1644585300000|2022-02-11 13:15:00|6550.8|6544.8|6555.5|6549.5|6556.2|6550.2|6550.1|6544.1|223
1644585600000|2022-02-11 13:20:00|6555.3|6549.3|6548.3|6542.3|6558.8|6552.8|6548.3|6542.3|456
1644585900000|2022-02-11 13:25:00|6547.8|6541.8|6549.1|6543.1|6549.8|6543.8|6546|6540|229
1644586200000|2022-02-11 13:30:00|6548.3|6542.3|6557.2|6551.2|6559.2|6553.2|6547|6541|360
1644586500000|2022-02-11 13:35:00|6556.2|6550.2|6534.3|6528.3|6558.6|6552.6|6532|6526|280
1644586800000|2022-02-11 13:40:00|6534|6528|6538|6532|6541.5|6535.5|6533|6527|128
1644589800000|2022-02-11 14:30:00|6535.8|6529.8|6538.6|6532.6|6554|6548|6533.3|6527.3|1020
1644590100000|2022-02-11 14:35:00|6538.1|6532.1|6532.9|6526.9|6538.4|6532.4|6522.7|6516.7|625
1644590400000|2022-02-11 14:40:00|6533.8|6527.8|6545.2|6539.2|6546.7|6540.7|6532.7|6526.7|448
1644590700000|2022-02-11 14:45:00|6545|6539|6547.1|6541.1|6551|6545|6541.7|6535.7|510
1644591000000|2022-02-11 14:50:00|6547.2|6541.2|6542.3|6536.3|6549.7|6543.7|6531.1|6525.1|314
1644591300000|2022-02-11 14:55:00|6542.9|6536.9|6544.2|6538.2|6546.8|6540.8|6541.7|6535.7|202
1644591600000|2022-02-11 15:00:00|6544.3|6538.3|6552.8|6546.8|6559.4|6553.4|6540.4|6534.4|720
1644591900000|2022-02-11 15:05:00|6552.9|6546.9|6552.1|6546.1|6560.6|6554.6|6549.2|6543.2|626
1644592200000|2022-02-11 15:10:00|6551.7|6545.7|6547.7|6541.7|6554.6|6548.6|6545.7|6539.7|249
1644592500000|2022-02-11 15:15:00|6548.2|6542.2|6538.2|6532.2|6550.7|6544.7|6530.2|6524.2|311
1644592800000|2022-02-11 15:20:00|6538.3|6532.3|6538.3|6532.3|6541.8|6535.8|6529.8|6523.8|239
1644593100000|2022-02-11 15:25:00|6538.8|6532.8|6524.5|6518.5|6546.3|6540.3|6524.5|6518.5|358
1644593400000|2022-02-11 15:30:00|6524.3|6518.3|6530.2|6524.2|6536.7|6530.7|6523.5|6517.5|286
1644593700000|2022-02-11 15:35:00|6529.8|6523.8|6515.8|6509.8|6531.5|6525.5|6515.8|6509.8|174
1644594000000|2022-02-11 15:40:00|6515.5|6509.5|6468.2|6462.2|6515.5|6509.5|6467.2|6461.2|684
1644594300000|2022-02-11 15:45:00|6467.8|6461.8|6469.8|6463.8|6472.8|6466.8|6462|6456|444
1644594600000|2022-02-11 15:50:00|6470.5|6464.5|6486.8|6480.8|6491|6485|6470.5|6464.5|482
1644594900000|2022-02-11 15:55:00|6486.6|6480.6|6489.2|6483.2|6492.7|6486.7|6477.5|6471.5|339
1644595200000|2022-02-11 16:00:00|6488.3|6482.3|6507|6501|6507|6501|6488.3|6482.3|190
1644595500000|2022-02-11 16:05:00|6509.5|6503.5|6497.5|6491.5|6515.3|6509.3|6494.3|6488.3|277
1644595800000|2022-02-11 16:10:00|6497.8|6491.8|6495.8|6489.8|6500.3|6494.3|6492.3|6486.3|215
1644596100000|2022-02-11 16:15:00|6496.2|6490.2|6500.2|6494.2|6500.7|6494.7|6489.3|6483.3|398
1644596400000|2022-02-11 16:20:00|6500.3|6494.3|6510.5|6504.5|6512.1|6506.1|6500.3|6494.3|301
1644596700000|2022-02-11 16:25:00|6510.2|6504.2|6505.7|6499.7|6512.1|6506.1|6504.1|6498.1|170
1644597000000|2022-02-11 16:30:00|6505.6|6499.6|6500|6494|6507.7|6501.7|6496.6|6490.6|229
1644597300000|2022-02-11 16:35:00|6500.5|6494.5|6491.1|6485.1|6501.5|6495.5|6476.8|6470.8|417
1644597600000|2022-02-11 16:40:00|6490|6484|6485.1|6479.1|6490.5|6484.5|6474.8|6468.8|412
1644597900000|2022-02-11 16:45:00|6485|6479|6489.1|6483.1|6494.7|6488.7|6482.1|6476.1|230
1644598200000|2022-02-11 16:50:00|6488.6|6482.6|6486.1|6480.1|6491.1|6485.1|6475.2|6469.2|241
1644598500000|2022-02-11 16:55:00|6486.2|6480.2|6486.1|6480.1|6496.9|6490.9|6483.7|6477.7|369
1644598800000|2022-02-11 17:00:00|6485.7|6479.7|6478.3|6472.3|6486.3|6480.3|6476.8|6470.8|259
1644599100000|2022-02-11 17:05:00|6478.4|6472.4|6477.3|6471.3|6481.9|6475.9|6473.7|6467.7|193
1644599400000|2022-02-11 17:10:00|6477.7|6471.7|6478.6|6472.6|6479.5|6473.5|6469.3|6463.3|386
1644599700000|2022-02-11 17:15:00|6479.1|6473.1|6470.6|6464.6|6486.6|6480.6|6461.5|6455.5|458
1644600000000|2022-02-11 17:20:00|6470.7|6464.7|6472.5|6466.5|6472.5|6466.5|6464.5|6458.5|131
1644600300000|2022-02-11 17:25:00|6472.9|6466.9|6488.7|6482.7|6488.9|6482.9|6472.5|6466.5|288
1644600600000|2022-02-11 17:30:00|6489.7|6483.7|6493.1|6487.1|6500.4|6494.4|6486.2|6480.2|282
1644600900000|2022-02-11 17:35:00|6494.4|6488.4|6494.7|6488.7|6497.7|6491.7|6491.9|6485.9|115
1644601200000|2022-02-11 17:40:00|6495.4|6489.4|6499.1|6493.1|6500.5|6494.5|6495.2|6489.2|122
1644601500000|2022-02-11 17:45:00|6499.4|6493.4|6493.1|6487.1|6499.4|6493.4|6492.5|6486.5|439
1644601800000|2022-02-11 17:50:00|6491.1|6485.1|6488.5|6482.5|6494.1|6488.1|6486.5|6480.5|137
1644602100000|2022-02-11 17:55:00|6488.6|6482.6|6495.6|6489.6|6495.6|6489.6|6485|6479|170
1644602400000|2022-02-11 18:00:00|6496|6490|6500.5|6494.5|6506|6500|6496|6490|243
1644602700000|2022-02-11 18:05:00|6501|6495|6501.4|6495.4|6503.2|6497.2|6494.1|6488.1|428
1644603000000|2022-02-11 18:10:00|6501.6|6495.6|6495.1|6489.1|6502|6496|6492.6|6486.6|179
1644603300000|2022-02-11 18:15:00|6495|6489|6505.5|6499.5|6505.9|6499.9|6488.1|6482.1|188
1644603600000|2022-02-11 18:20:00|6505|6499|6500|6494|6505.5|6499.5|6499.5|6493.5|115
1644603900000|2022-02-11 18:25:00|6500.8|6494.8|6511.1|6505.1|6511.5|6505.5|6499.5|6493.5|170
1644604200000|2022-02-11 18:30:00|6511.2|6505.2|6532.1|6526.1|6534.2|6528.2|6510|6504|615
1644604500000|2022-02-11 18:35:00|6528.6|6522.6|6531.3|6525.3|6535.1|6529.1|6520.3|6514.3|294
1644604800000|2022-02-11 18:40:00|6531|6525|6528.3|6522.3|6532|6526|6523.7|6517.7|657
1644605100000|2022-02-11 18:45:00|6527.9|6521.9|6569.1|6563.1|6569.2|6563.2|6525.2|6519.2|800
1644605400000|2022-02-11 18:50:00|6566.6|6560.6|6599.6|6593.6|6618.9|6612.9|6561.6|6555.6|1580
1644605700000|2022-02-11 18:55:00|6597.6|6591.6|6585.8|6579.8|6598.3|6592.3|6579.4|6573.4|637
1644606000000|2022-02-11 19:00:00|6585.9|6579.9|6577.8|6571.8|6590|6584|6557.3|6551.3|668
1644606300000|2022-02-11 19:05:00|6576.7|6570.7|6573|6567|6588.7|6582.7|6566.2|6560.2|624
1644606600000|2022-02-11 19:10:00|6573.5|6567.5|6571.2|6565.2|6576.3|6570.3|6553.6|6547.6|2656
1644606900000|2022-02-11 19:15:00|6571.1|6565.1|6601|6586|6617.1|6602.1|6554.5|6548.5|1283
1644800400000|2022-02-14 01:00:00|6600.6|6594.6|6638.8|6632.8|6664.8|6658.8|6600.5|6594.5|470
1644800700000|2022-02-14 01:05:00|6638.3|6632.3|6639.2|6633.2|6642.2|6636.2|6623.2|6617.2|186
1644801000000|2022-02-14 01:10:00|6638.7|6632.7|6623.7|6617.7|6640.6|6634.6|6621.6|6615.6|165
1644801300000|2022-02-14 01:15:00|6623.2|6617.2|6621.7|6615.7|6625|6619|6620.6|6614.6|62
1644801600000|2022-02-14 01:20:00|6623.8|6617.8|6621.7|6615.7|6624.4|6618.4|6615.4|6609.4|89
1644801900000|2022-02-14 01:25:00|6622.5|6616.5|6617.2|6611.2|6624.2|6618.2|6615.7|6609.7|86
1644802200000|2022-02-14 01:30:00|6617.7|6611.7|6617.3|6611.3|6622.3|6616.3|6617.3|6611.3|35
1644802500000|2022-02-14 01:35:00|6617.4|6611.4|6620.7|6614.7|6622.4|6616.4|6615.2|6609.2|25
1644802800000|2022-02-14 01:40:00|6621.3|6615.3|6617.4|6611.4|6621.8|6615.8|6614.8|6608.8|43
1644803100000|2022-02-14 01:45:00|6617|6611|6626.9|6620.9|6626.9|6620.9|6616.8|6610.8|28
1644803400000|2022-02-14 01:50:00|6626.8|6620.8|6636.8|6630.8|6637.8|6631.8|6624.8|6618.8|56
1644803700000|2022-02-14 01:55:00|6637.3|6631.3|6626.8|6620.8|6638.8|6632.8|6625.3|6619.3|47
1644804000000|2022-02-14 02:00:00|6626.7|6620.7|6625.8|6619.8|6626.9|6620.9|6622|6616|21
1644804300000|2022-02-14 02:05:00|6625.7|6619.7|6627.9|6621.9|6631.8|6625.8|6625.3|6619.3|27
1644804600000|2022-02-14 02:10:00|6627.4|6621.4|6624.2|6618.2|6627.4|6621.4|6618.6|6612.6|39
1644804900000|2022-02-14 02:15:00|6624.3|6618.3|6622.4|6616.4|6624.3|6618.3|6619.9|6613.9|8
1644805200000|2022-02-14 02:20:00|6622|6616|6625.4|6619.4|6625.4|6619.4|6622|6616|5
1644805500000|2022-02-14 02:25:00|6624.8|6618.8|6625|6619|6625|6619|6621.4|6615.4|11
1644805800000|2022-02-14 02:30:00|6626.4|6620.4|6627.9|6621.9|6636.2|6630.2|6626.4|6620.4|27
1644806100000|2022-02-14 02:35:00|6628.4|6622.4|6628.5|6622.5|6630.4|6624.4|6626.4|6620.4|4
1644806400000|2022-02-14 02:40:00|6628.4|6622.4|6630.1|6624.1|6630.6|6624.6|6628.4|6622.4|8
1644806700000|2022-02-14 02:45:00|6630|6624|6628.5|6622.5|6630.1|6624.1|6626.4|6620.4|11
1644807000000|2022-02-14 02:50:00|6628.6|6622.6|6632.1|6626.1|6632.1|6626.1|6628.5|6622.5|19
1644807300000|2022-02-14 02:55:00|6632.6|6626.6|6636.4|6630.4|6636.4|6630.4|6632.6|6626.6|2
1644807600000|2022-02-14 03:00:00|6636.8|6630.8|6634|6628|6638.4|6632.4|6632.4|6626.4|22
1644807900000|2022-02-14 03:05:00|6635.4|6629.4|6631.4|6625.4|6637.9|6631.9|6630.4|6624.4|28
1644808200000|2022-02-14 03:10:00|6631.5|6625.5|6632.9|6626.9|6633.4|6627.4|6629.5|6623.5|12
1644808500000|2022-02-14 03:15:00|6633|6627|6632.9|6626.9|6633.9|6627.9|6630.2|6624.2|7
1644808800000|2022-02-14 03:20:00|6632.8|6626.8|6637.8|6631.8|6638.3|6632.3|6632.8|6626.8|11
1644809100000|2022-02-14 03:25:00|6637.4|6631.4|6638.3|6632.3|6638.8|6632.8|6636.4|6630.4|37
1644809400000|2022-02-14 03:30:00|6637.8|6631.8|6638.8|6632.8|6640.3|6634.3|6637.1|6631.1|37
1644809700000|2022-02-14 03:35:00|6639.2|6633.2|6638.4|6632.4|6639.8|6633.8|6637.8|6631.8|4
1644810000000|2022-02-14 03:40:00|6638.5|6632.5|6635.4|6629.4|6639.7|6633.7|6633.9|6627.9|11
1644810300000|2022-02-14 03:45:00|6636.2|6630.2|6636.8|6630.8|6638.8|6632.8|6636.2|6630.2|3
1644810600000|2022-02-14 03:50:00|6636.3|6630.3|6638.8|6632.8|6640.6|6634.6|6635.3|6629.3|8
1644810900000|2022-02-14 03:55:00|6639.6|6633.6|6637.8|6631.8|6639.6|6633.6|6636.8|6630.8|6
1644811200000|2022-02-14 04:00:00|6637.3|6631.3|6634.3|6628.3|6637.8|6631.8|6633.8|6627.8|5
1644811500000|2022-02-14 04:05:00|6634.8|6628.8|6634.3|6628.3|6638.3|6632.3|6633.8|6627.8|8
1644811800000|2022-02-14 04:10:00|6634.7|6628.7|6631.8|6625.8|6634.7|6628.7|6630.8|6624.8|7
1644812100000|2022-02-14 04:15:00|6631.3|6625.3|6630.7|6624.7|6632.8|6626.8|6629.7|6623.7|21
1644812400000|2022-02-14 04:20:00|6630.8|6624.8|6629.2|6623.2|6630.8|6624.8|6629.2|6623.2|26
1644812700000|2022-02-14 04:25:00|6629.7|6623.7|6629.7|6623.7|6629.8|6623.8|6629.2|6623.2|12
1644813000000|2022-02-14 04:30:00|6629.2|6623.2|6629.7|6623.7|6630.2|6624.2|6629.2|6623.2|20
1644813300000|2022-02-14 04:35:00|6629.2|6623.2|6627.8|6621.8|6629.7|6623.7|6626.8|6620.8|17
1644813600000|2022-02-14 04:40:00|6627.7|6621.7|6628.8|6622.8|6628.8|6622.8|6627.7|6621.7|4
1644813900000|2022-02-14 04:45:00|6628.7|6622.7|6630.3|6624.3|6630.3|6624.3|6628.7|6622.7|5
1644814200000|2022-02-14 04:50:00|6629.8|6623.8|6628.8|6622.8|6629.8|6623.8|6628.8|6622.8|1
1644814500000|2022-02-14 04:55:00|6628.7|6622.7|6628.8|6622.8|6629.8|6623.8|6627.8|6621.8|3
1644814800000|2022-02-14 05:00:00|6628.9|6622.9|6629.3|6623.3|6630.3|6624.3|6628.8|6622.8|2
1644815100000|2022-02-14 05:05:00|6628.8|6622.8|6629.8|6623.8|6630.3|6624.3|6627.8|6621.8|4
1644815400000|2022-02-14 05:10:00|6629.9|6623.9|6628.8|6622.8|6630.3|6624.3|6627.8|6621.8|2
1644815700000|2022-02-14 05:15:00|6629.2|6623.2|6627.3|6621.3|6629.3|6623.3|6626.8|6620.8|13
1644816000000|2022-02-14 05:20:00|6626.9|6620.9|6629.2|6623.2|6629.2|6623.2|6622.6|6616.6|19
1644816300000|2022-02-14 05:25:00|6629.3|6623.3|6629.8|6623.8|6629.8|6623.8|6628.2|6622.2|4
1644816600000|2022-02-14 05:30:00|6630.3|6624.3|6634.8|6628.8|6640.3|6634.3|6629.3|6623.3|29
1644816900000|2022-02-14 05:35:00|6635.3|6629.3|6629.8|6623.8|6635.3|6629.3|6628.8|6622.8|6
1644817200000|2022-02-14 05:40:00|6629.4|6623.4|6621.3|6615.3|6630.3|6624.3|6620.3|6614.3|29
1644817500000|2022-02-14 05:45:00|6620.4|6614.4|6619.8|6613.8|6624.8|6618.8|6617.8|6611.8|16
1644817800000|2022-02-14 05:50:00|6619.9|6613.9|6616.8|6610.8|6620.8|6614.8|6614.9|6608.9|16
1644818100000|2022-02-14 05:55:00|6616.3|6610.3|6620.8|6614.8|6621.2|6615.2|6615.3|6609.3|9
1644818400000|2022-02-14 06:00:00|6620.4|6614.4|6622.9|6616.9|6623.3|6617.3|6619.8|6613.8|18
1644818700000|2022-02-14 06:05:00|6625.8|6619.8|6620.8|6614.8|6625.8|6619.8|6616.3|6610.3|9
1644819000000|2022-02-14 06:10:00|6620.9|6614.9|6623.8|6617.8|6624.8|6618.8|6616.8|6610.8|35
1644819300000|2022-02-14 06:15:00|6621.8|6615.8|6620.3|6614.3|6622.8|6616.8|6618.3|6612.3|6
1644819600000|2022-02-14 06:20:00|6620.2|6614.2|6620.3|6614.3|6620.8|6614.8|6617.3|6611.3|7
1644819900000|2022-02-14 06:25:00|6621.9|6615.9|6623.2|6617.2|6623.2|6617.2|6617.7|6611.7|9
1644820200000|2022-02-14 06:30:00|6621.3|6615.3|6615.8|6609.8|6621.8|6615.8|6614.7|6608.7|17
1644820500000|2022-02-14 06:35:00|6613.4|6607.4|6612.8|6606.8|6620.3|6614.3|6612.3|6606.3|20
1644820800000|2022-02-14 06:40:00|6612.4|6606.4|6611.1|6605.1|6612.8|6606.8|6608.6|6602.6|56
1644821100000|2022-02-14 06:45:00|6610.6|6604.6|6612.5|6606.5|6615.6|6609.6|6608.6|6602.6|24
1644821400000|2022-02-14 06:50:00|6611.6|6605.6|6613.6|6607.6|6616|6610|6609.6|6603.6|21
1644821700000|2022-02-14 06:55:00|6613.5|6607.5|6608.6|6602.6|6613.5|6607.5|6607.2|6601.2|7
1644822000000|2022-02-14 07:00:00|6608.1|6602.1|6589.6|6583.6|6608.1|6602.1|6586.6|6580.6|95
1644822300000|2022-02-14 07:05:00|6590.1|6584.1|6596.6|6590.6|6597.6|6591.6|6586.1|6580.1|51
1644822600000|2022-02-14 07:10:00|6596.2|6590.2|6591.1|6585.1|6599.6|6593.6|6586.1|6580.1|95
1644822900000|2022-02-14 07:15:00|6591.3|6585.3|6603.6|6597.6|6604.6|6598.6|6591.3|6585.3|12
1644823200000|2022-02-14 07:20:00|6603.1|6597.1|6600|6594|6604.1|6598.1|6597.5|6591.5|6
1644823500000|2022-02-14 07:25:00|6600.2|6594.2|6599.6|6593.6|6602.6|6596.6|6596.7|6590.7|13
1644823800000|2022-02-14 07:30:00|6599.5|6593.5|6588.6|6582.6|6599.6|6593.6|6583.6|6577.6|36
1644824100000|2022-02-14 07:35:00|6588.5|6582.5|6588|6582|6588.7|6582.7|6586.5|6580.5|15
1644824400000|2022-02-14 07:40:00|6587.6|6581.6|6592.6|6586.6|6593.6|6587.6|6586|6580|18
1644824700000|2022-02-14 07:45:00|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6588.1|6582.1|8
1644825000000|2022-02-14 07:50:00|6592.2|6586.2|6596.1|6590.1|6597.7|6591.7|6589.6|6583.6|20
1644825300000|2022-02-14 07:55:00|6596|6590|6586.5|6580.5|6596|6590|6586|6580|33
1644825600000|2022-02-14 08:00:00|6586|6580|6561.3|6555.3|6586|6580|6559.9|6553.9|517
1644825900000|2022-02-14 08:05:00|6560.8|6554.8|6569.2|6563.2|6569.2|6563.2|6557.8|6551.8|65
1644826200000|2022-02-14 08:10:00|6569.1|6563.1|6554.7|6548.7|6570.3|6564.3|6552.3|6546.3|114
1644826500000|2022-02-14 08:15:00|6558.8|6552.8|6551|6545|6561.8|6555.8|6550.5|6544.5|38
1644826800000|2022-02-14 08:20:00|6551.4|6545.4|6543.6|6537.6|6551.5|6545.5|6541.1|6535.1|67
1644827100000|2022-02-14 08:25:00|6544.5|6538.5|6551.1|6545.1|6559.6|6553.6|6540|6534|54
1644827400000|2022-02-14 08:30:00|6550.1|6544.1|6531.5|6525.5|6552.6|6546.6|6531.5|6525.5|42
1644827700000|2022-02-14 08:35:00|6530.4|6524.4|6531.6|6525.6|6538.6|6532.6|6528.6|6522.6|98
1644828000000|2022-02-14 08:40:00|6531.3|6525.3|6539.3|6533.3|6540.6|6534.6|6530.6|6524.6|30
1644828300000|2022-02-14 08:45:00|6538.7|6532.7|6523.6|6517.6|6538.7|6532.7|6522|6516|38
1644828600000|2022-02-14 08:50:00|6525.5|6519.5|6522.1|6516.1|6531.1|6525.1|6518.9|6512.9|29
1644828900000|2022-02-14 08:55:00|6521.7|6515.7|6526.1|6520.1|6526.6|6520.6|6521.1|6515.1|7
1644829200000|2022-02-14 09:00:00|6525.6|6519.6|6521.4|6515.4|6528.1|6522.1|6510.9|6504.9|69
1644829500000|2022-02-14 09:05:00|6521.3|6515.3|6529.4|6523.4|6529.4|6523.4|6515.9|6509.9|30
1644829800000|2022-02-14 09:10:00|6528.4|6522.4|6539.6|6533.6|6540.1|6534.1|6526.9|6520.9|42
1644830100000|2022-02-14 09:15:00|6540.1|6534.1|6549.1|6543.1|6551.2|6545.2|6537.7|6531.7|62
1644830400000|2022-02-14 09:20:00|6548.6|6542.6|6558.7|6552.7|6559.3|6553.3|6543|6537|83
1644830700000|2022-02-14 09:25:00|6558.6|6552.6|6564.1|6558.1|6565|6559|6558.6|6552.6|27
1644831000000|2022-02-14 09:30:00|6563.6|6557.6|6551.1|6545.1|6563.6|6557.6|6551.1|6545.1|19
1644831300000|2022-02-14 09:35:00|6551|6545|6548.4|6542.4|6554.1|6548.1|6541.6|6535.6|48
1644831600000|2022-02-14 09:40:00|6548.3|6542.3|6547.6|6541.6|6552.4|6546.4|6546.1|6540.1|33
1644831900000|2022-02-14 09:45:00|6547.5|6541.5|6558.6|6552.6|6559.5|6553.5|6546.6|6540.6|21
1644832200000|2022-02-14 09:50:00|6560.2|6554.2|6571.3|6565.3|6571.9|6565.9|6558.6|6552.6|41
1644832500000|2022-02-14 09:55:00|6570.8|6564.8|6575.9|6569.9|6577.9|6571.9|6567.5|6561.5|106
1644832800000|2022-02-14 10:00:00|6578|6572|6568.1|6562.1|6578|6572|6562.1|6556.1|76
1644833100000|2022-02-14 10:05:00|6566.6|6560.6|6579.6|6573.6|6580.5|6574.5|6566.1|6560.1|38
1644833400000|2022-02-14 10:10:00|6579.5|6573.5|6585.6|6579.6|6587.1|6581.1|6577.6|6571.6|27
1644833700000|2022-02-14 10:15:00|6585.5|6579.5|6584.6|6578.6|6587.1|6581.1|6583.7|6577.7|20
1644834000000|2022-02-14 10:20:00|6584.2|6578.2|6587.9|6581.9|6588.1|6582.1|6583.1|6577.1|47
1644834300000|2022-02-14 10:25:00|6587.8|6581.8|6588.8|6582.8|6593.5|6587.5|6586.8|6580.8|51
1644834600000|2022-02-14 10:30:00|6589|6583|6589.5|6583.5|6594.4|6588.4|6588.8|6582.8|51
1644834900000|2022-02-14 10:35:00|6589|6583|6598|6592|6600|6594|6589|6583|18
1644835200000|2022-02-14 10:40:00|6597.6|6591.6|6592.6|6586.6|6600.9|6594.9|6591|6585|69
1644835500000|2022-02-14 10:45:00|6592.1|6586.1|6603|6597|6607.7|6601.7|6591.6|6585.6|55
1644835800000|2022-02-14 10:50:00|6602.6|6596.6|6603.6|6597.6|6607.1|6601.1|6602.6|6596.6|44
1644836100000|2022-02-14 10:55:00|6603.5|6597.5|6591.1|6585.1|6603.5|6597.5|6590.6|6584.6|21
1644836400000|2022-02-14 11:00:00|6591.6|6585.6|6595.1|6589.1|6599.6|6593.6|6589.6|6583.6|26
1644836700000|2022-02-14 11:05:00|6595|6589|6589.1|6583.1|6595|6589|6586.1|6580.1|17
1644837000000|2022-02-14 11:10:00|6590.1|6584.1|6585.8|6579.8|6592.1|6586.1|6583.5|6577.5|35
1644837300000|2022-02-14 11:15:00|6585|6579|6580|6574|6585|6579|6575.5|6569.5|53
1644837600000|2022-02-14 11:20:00|6580.5|6574.5|6579.6|6573.6|6580.5|6574.5|6573.1|6567.1|15
1644837900000|2022-02-14 11:25:00|6579.5|6573.5|6574.1|6568.1|6581.2|6575.2|6573.1|6567.1|31
1644838200000|2022-02-14 11:30:00|6574.2|6568.2|6572.7|6566.7|6577.1|6571.1|6568.6|6562.6|50
1644838500000|2022-02-14 11:35:00|6573.1|6567.1|6569.6|6563.6|6575|6569|6569.6|6563.6|16
1644838800000|2022-02-14 11:40:00|6569.9|6563.9|6562.5|6556.5|6572.1|6566.1|6561.5|6555.5|63
1644839100000|2022-02-14 11:45:00|6561.6|6555.6|6559.1|6553.1|6562.1|6556.1|6555.5|6549.5|62
1644839400000|2022-02-14 11:50:00|6558.6|6552.6|6560.6|6554.6|6560.6|6554.6|6550.1|6544.1|27
1644839700000|2022-02-14 11:55:00|6560.5|6554.5|6561.6|6555.6|6571.5|6565.5|6559.5|6553.5|90
1644840000000|2022-02-14 12:00:00|6561|6555|6547|6541|6561.6|6555.6|6539.3|6533.3|80
1644840300000|2022-02-14 12:05:00|6547.1|6541.1|6535.9|6529.9|6547.1|6541.1|6528.4|6522.4|114
1644840600000|2022-02-14 12:10:00|6535.5|6529.5|6547|6541|6548.4|6542.4|6534.6|6528.6|54
1644840900000|2022-02-14 12:15:00|6546.9|6540.9|6552.8|6546.8|6553.3|6547.3|6540.8|6534.8|51
1644841200000|2022-02-14 12:20:00|6552.9|6546.9|6544.9|6538.9|6552.9|6546.9|6543.4|6537.4|39
1644841500000|2022-02-14 12:25:00|6545|6539|6553|6547|6553.5|6547.5|6543.5|6537.5|40
1644841800000|2022-02-14 12:30:00|6552.9|6546.9|6563.9|6557.9|6566.4|6560.4|6552.1|6546.1|89
1644842100000|2022-02-14 12:35:00|6564.3|6558.3|6581.5|6575.5|6581.7|6575.7|6562.9|6556.9|88
1644842400000|2022-02-14 12:40:00|6582.1|6576.1|6566.9|6560.9|6591.5|6585.5|6566.9|6560.9|107
1644842700000|2022-02-14 12:45:00|6567.9|6561.9|6575|6569|6584.1|6578.1|6567.9|6561.9|116
1644843000000|2022-02-14 12:50:00|6574.9|6568.9|6583.2|6577.2|6583.2|6577.2|6565.4|6559.4|60
1644843300000|2022-02-14 12:55:00|6584.1|6578.1|6576|6570|6584.1|6578.1|6572.2|6566.2|95
1644843600000|2022-02-14 13:00:00|6576.1|6570.1|6559.6|6553.6|6579.5|6573.5|6555.6|6549.6|172
1644843900000|2022-02-14 13:05:00|6559.9|6553.9|6560.6|6554.6|6562.1|6556.1|6550|6544|174
1644844200000|2022-02-14 13:10:00|6560.5|6554.5|6545.4|6539.4|6560.6|6554.6|6542.8|6536.8|88
1644844500000|2022-02-14 13:15:00|6545.9|6539.9|6539.3|6533.3|6547.9|6541.9|6538.8|6532.8|39
1644844800000|2022-02-14 13:20:00|6539.5|6533.5|6544.7|6538.7|6545.9|6539.9|6538.8|6532.8|72
1644845100000|2022-02-14 13:25:00|6545.2|6539.2|6549|6543|6551.6|6545.6|6541.6|6535.6|98
1644845400000|2022-02-14 13:30:00|6548.2|6542.2|6546.1|6540.1|6557.6|6551.6|6541.6|6535.6|69
1644845700000|2022-02-14 13:35:00|6545.5|6539.5|6548.1|6542.1|6548.1|6542.1|6536|6530|150
1644846000000|2022-02-14 13:40:00|6548.5|6542.5|6537.1|6531.1|6558.1|6552.1|6537.1|6531.1|109
1644849000000|2022-02-14 14:30:00|6547|6541|6533.2|6527.2|6567.9|6561.9|6522.7|6516.7|1252
1644849300000|2022-02-14 14:35:00|6533.3|6527.3|6503.7|6497.7|6538.8|6532.8|6503|6497|627
1644849600000|2022-02-14 14:40:00|6503.6|6497.6|6511.7|6505.7|6514.1|6508.1|6491.5|6485.5|478
1644849900000|2022-02-14 14:45:00|6512.7|6506.7|6501.1|6495.1|6518.7|6512.7|6494.5|6488.5|362
1644850200000|2022-02-14 14:50:00|6498.5|6492.5|6516.2|6510.2|6524.3|6518.3|6498|6492|339
1644850500000|2022-02-14 14:55:00|6515.2|6509.2|6515|6509|6521.4|6515.4|6504.9|6498.9|543
1644850800000|2022-02-14 15:00:00|6516|6510|6512|6506|6520.4|6514.4|6499.8|6493.8|330
1644851100000|2022-02-14 15:05:00|6512.6|6506.6|6526.1|6520.1|6527.6|6521.6|6511|6505|426
1644851400000|2022-02-14 15:10:00|6526|6520|6527.8|6521.8|6545.7|6539.7|6524.2|6518.2|322
1644851700000|2022-02-14 15:15:00|6528.4|6522.4|6516.8|6510.8|6531.3|6525.3|6514.3|6508.3|227
1644852000000|2022-02-14 15:20:00|6516.2|6510.2|6512.8|6506.8|6516.3|6510.3|6503.7|6497.7|224
1644852300000|2022-02-14 15:25:00|6512.3|6506.3|6492.2|6486.2|6512.8|6506.8|6488.5|6482.5|302
1644852600000|2022-02-14 15:30:00|6492.1|6486.1|6502.6|6496.6|6503.7|6497.7|6488.5|6482.5|244
1644852900000|2022-02-14 15:35:00|6503.6|6497.6|6512.8|6506.8|6514.7|6508.7|6499.1|6493.1|251
1644853200000|2022-02-14 15:40:00|6513.7|6507.7|6512.2|6506.2|6514.8|6508.8|6505.2|6499.2|163
1644853500000|2022-02-14 15:45:00|6512.3|6506.3|6513.2|6507.2|6514.7|6508.7|6509.6|6503.6|178
1644853800000|2022-02-14 15:50:00|6512.1|6506.1|6518.7|6512.7|6522.7|6516.7|6512.1|6506.1|325
1644854100000|2022-02-14 15:55:00|6518.2|6512.2|6532.1|6526.1|6532.7|6526.7|6518.2|6512.2|287
1644854400000|2022-02-14 16:00:00|6532.7|6526.7|6537.6|6531.6|6539.6|6533.6|6525|6519|328
1644854700000|2022-02-14 16:05:00|6536.6|6530.6|6532.7|6526.7|6536.6|6530.6|6524.1|6518.1|139
1644855000000|2022-02-14 16:10:00|6533.2|6527.2|6537.6|6531.6|6543.7|6537.7|6533.1|6527.1|299
1644855300000|2022-02-14 16:15:00|6539.1|6533.1|6549.5|6543.5|6549.9|6543.9|6535|6529|244
1644855600000|2022-02-14 16:20:00|6549.4|6543.4|6545.2|6539.2|6549.5|6543.5|6536.8|6530.8|159
1644855900000|2022-02-14 16:25:00|6545.4|6539.4|6534.7|6528.7|6547.2|6541.2|6533.2|6527.2|285
1644856200000|2022-02-14 16:30:00|6534.8|6528.8|6531.4|6525.4|6541.8|6535.8|6529.2|6523.2|275
1644856500000|2022-02-14 16:35:00|6531.3|6525.3|6529.9|6523.9|6535.4|6529.4|6526|6520|108
1644856800000|2022-02-14 16:40:00|6529.8|6523.8|6529.8|6523.8|6533.3|6527.3|6518.7|6512.7|214
1644857100000|2022-02-14 16:45:00|6530.2|6524.2|6530.4|6524.4|6532.7|6526.7|6524.8|6518.8|105
1644857400000|2022-02-14 16:50:00|6530.8|6524.8|6528.7|6522.7|6532.2|6526.2|6524.7|6518.7|82
1644857700000|2022-02-14 16:55:00|6528.8|6522.8|6532.2|6526.2|6532.2|6526.2|6524.3|6518.3|545
1644858000000|2022-02-14 17:00:00|6532.7|6526.7|6534.8|6528.8|6538.8|6532.8|6528.7|6522.7|113
1644858300000|2022-02-14 17:05:00|6534.3|6528.3|6528.2|6522.2|6534.3|6528.3|6525.8|6519.8|126
1644858600000|2022-02-14 17:10:00|6528.7|6522.7|6527.8|6521.8|6532.7|6526.7|6524.7|6518.7|73
1644858900000|2022-02-14 17:15:00|6527.7|6521.7|6525.7|6519.7|6529.8|6523.8|6525.2|6519.2|412
1644859200000|2022-02-14 17:20:00|6525.6|6519.6|6527.8|6521.8|6527.8|6521.8|6520.7|6514.7|90
1644859500000|2022-02-14 17:25:00|6527.7|6521.7|6527.1|6521.1|6530|6524|6524.1|6518.1|113
1644859800000|2022-02-14 17:30:00|6526.7|6520.7|6531.2|6525.2|6532.6|6526.6|6526.6|6520.6|188
1644860100000|2022-02-14 17:35:00|6531.7|6525.7|6527.2|6521.2|6531.7|6525.7|6526.7|6520.7|66
1644860400000|2022-02-14 17:40:00|6528.2|6522.2|6533.2|6527.2|6534.2|6528.2|6527.7|6521.7|140
1644860700000|2022-02-14 17:45:00|6532.7|6526.7|6535.7|6529.7|6538.8|6532.8|6532.7|6526.7|179
1644861000000|2022-02-14 17:50:00|6535.2|6529.2|6546.8|6540.8|6549.8|6543.8|6534.7|6528.7|160
1644861300000|2022-02-14 17:55:00|6546.7|6540.7|6539.2|6533.2|6548.8|6542.8|6537.7|6531.7|287
1644861600000|2022-02-14 18:00:00|6539.7|6533.7|6548.1|6542.1|6550.2|6544.2|6539.7|6533.7|89
1644861900000|2022-02-14 18:05:00|6547|6541|6549.7|6543.7|6552|6546|6545.7|6539.7|141
1644862200000|2022-02-14 18:10:00|6550.1|6544.1|6546.5|6540.5|6558.2|6552.2|6546.5|6540.5|284
1644862500000|2022-02-14 18:15:00|6546.6|6540.6|6541.5|6535.5|6546.7|6540.7|6541.5|6535.5|96
1644862800000|2022-02-14 18:20:00|6542.1|6536.1|6540.5|6534.5|6543.5|6537.5|6538.6|6532.6|299
1644863100000|2022-02-14 18:25:00|6540.6|6534.6|6537.1|6531.1|6542.1|6536.1|6535.7|6529.7|63
1644863400000|2022-02-14 18:30:00|6536.7|6530.7|6527.1|6521.1|6536.7|6530.7|6523.6|6517.6|250
1644863700000|2022-02-14 18:35:00|6526.5|6520.5|6523.5|6517.5|6527.6|6521.6|6521|6515|435
1644864000000|2022-02-14 18:40:00|6524|6518|6524.5|6518.5|6525.9|6519.9|6521|6515|169
1644864300000|2022-02-14 18:45:00|6523.9|6517.9|6528.3|6522.3|6528.8|6522.8|6522.5|6516.5|228
1644864600000|2022-02-14 18:50:00|6527.9|6521.9|6538.6|6532.6|6540.6|6534.6|6524.4|6518.4|539
1644864900000|2022-02-14 18:55:00|6538.5|6532.5|6549.1|6543.1|6551.6|6545.6|6534.5|6528.5|326
1644865200000|2022-02-14 19:00:00|6548.5|6542.5|6558.4|6552.4|6562.6|6556.6|6548.5|6542.5|383
1644865500000|2022-02-14 19:05:00|6557|6551|6576.9|6570.9|6583.6|6577.6|6557|6551|1104
1644865800000|2022-02-14 19:10:00|6576.5|6570.5|6586.3|6580.3|6591.5|6585.5|6572|6566|1476
1644866100000|2022-02-14 19:15:00|6586.5|6580.5|6581.6|6575.6|6590.3|6584.3|6572.9|6566.9|818
1644886800000|2022-02-15 01:00:00|6574.9|6568.9|6559.4|6553.4|6577.4|6571.4|6556.9|6550.9|225
1644887100000|2022-02-15 01:05:00|6558.5|6552.5|6563.4|6557.4|6563.9|6557.9|6552.1|6546.1|72
1644887400000|2022-02-15 01:10:00|6564|6558|6570.9|6564.9|6570.9|6564.9|6556.9|6550.9|46
1644887700000|2022-02-15 01:15:00|6570.8|6564.8|6564.9|6558.9|6574.8|6568.8|6562.4|6556.4|29
1644888000000|2022-02-15 01:20:00|6565.4|6559.4|6563.4|6557.4|6569.4|6563.4|6560.9|6554.9|33
1644888300000|2022-02-15 01:25:00|6562.9|6556.9|6569.4|6563.4|6570.4|6564.4|6562.4|6556.4|1
1644888600000|2022-02-15 01:30:00|6570.2|6564.2|6567.4|6561.4|6571.4|6565.4|6563.9|6557.9|16
1644888900000|2022-02-15 01:35:00|6567.9|6561.9|6569.4|6563.4|6571.4|6565.4|6565|6559|10
1644889200000|2022-02-15 01:40:00|6569.5|6563.5|6561.3|6555.3|6569.9|6563.9|6561.3|6555.3|49
1644889500000|2022-02-15 01:45:00|6561.4|6555.4|6560|6554|6565.7|6559.7|6560|6554|26
1644889800000|2022-02-15 01:50:00|6560.1|6554.1|6560.5|6554.5|6562.4|6556.4|6560.1|6554.1|24
1644890100000|2022-02-15 01:55:00|6561|6555|6568.6|6562.6|6568.6|6562.6|6560|6554|41
1644890400000|2022-02-15 02:00:00|6568.2|6562.2|6568.2|6562.2|6569.4|6563.4|6565.6|6559.6|24
1644890700000|2022-02-15 02:05:00|6568.7|6562.7|6571.4|6565.4|6575.7|6569.7|6568.7|6562.7|9
1644891000000|2022-02-15 02:10:00|6571|6565|6568.8|6562.8|6571.4|6565.4|6566.9|6560.9|1
1644891300000|2022-02-15 02:15:00|6568.4|6562.4|6568.8|6562.8|6569.4|6563.4|6564.4|6558.4|17
1644891600000|2022-02-15 02:20:00|6569.4|6563.4|6570.4|6564.4|6571|6565|6568|6562|0
1644891900000|2022-02-15 02:25:00|6570.5|6564.5|6569.4|6563.4|6571|6565|6568.9|6562.9|4
1644892200000|2022-02-15 02:30:00|6569.5|6563.5|6560.9|6554.9|6570.9|6564.9|6560.4|6554.4|27
1644892500000|2022-02-15 02:35:00|6561.4|6555.4|6559.5|6553.5|6563.9|6557.9|6554|6548|23
1644892800000|2022-02-15 02:40:00|6560.8|6554.8|6567.9|6561.9|6568.4|6562.4|6560.8|6554.8|5
1644893100000|2022-02-15 02:45:00|6567.8|6561.8|6568.3|6562.3|6568.3|6562.3|6564.9|6558.9|13
1644893400000|2022-02-15 02:50:00|6568.8|6562.8|6572.8|6566.8|6573.9|6567.9|6567.8|6561.8|12
1644893700000|2022-02-15 02:55:00|6572.3|6566.3|6572.8|6566.8|6573.3|6567.3|6572.3|6566.3|1
1644894000000|2022-02-15 03:00:00|6572.3|6566.3|6570.3|6564.3|6572.3|6566.3|6569.8|6563.8|7
1644894300000|2022-02-15 03:05:00|6569.8|6563.8|6573.8|6567.8|6574.9|6568.9|6569.8|6563.8|4
1644894600000|2022-02-15 03:10:00|6572.4|6566.4|6571.9|6565.9|6572.4|6566.4|6569.8|6563.8|6
1644894900000|2022-02-15 03:15:00|6571.5|6565.5|6572.4|6566.4|6573.9|6567.9|6570.4|6564.4|1
1644895200000|2022-02-15 03:20:00|6572.5|6566.5|6572.4|6566.4|6572.5|6566.5|6569.8|6563.8|4
1644895500000|2022-02-15 03:25:00|6572.9|6566.9|6570.8|6564.8|6573|6567|6570.3|6564.3|5
1644895800000|2022-02-15 03:30:00|6570.3|6564.3|6565.7|6559.7|6570.8|6564.8|6564.8|6558.8|26
1644896100000|2022-02-15 03:35:00|6565.2|6559.2|6563.7|6557.7|6566.3|6560.3|6562.2|6556.2|3
1644896400000|2022-02-15 03:40:00|6563.8|6557.8|6563.8|6557.8|6565.3|6559.3|6563.3|6557.3|2
1644896700000|2022-02-15 03:45:00|6563.7|6557.7|6569.3|6563.3|6571.8|6565.8|6563.3|6557.3|15
1644897000000|2022-02-15 03:50:00|6569.8|6563.8|6570.3|6564.3|6571.3|6565.3|6569.3|6563.3|1
1644897300000|2022-02-15 03:55:00|6569.3|6563.3|6567.8|6561.8|6569.8|6563.8|6567.7|6561.7|4
1644897600000|2022-02-15 04:00:00|6568.3|6562.3|6567.3|6561.3|6568.3|6562.3|6567.3|6561.3|1
1644897900000|2022-02-15 04:05:00|6567.8|6561.8|6566.8|6560.8|6568.3|6562.3|6566.3|6560.3|1
1644898200000|2022-02-15 04:10:00|6567|6561|6567.3|6561.3|6568.8|6562.8|6566.8|6560.8|6
1644898500000|2022-02-15 04:15:00|6567.8|6561.8|6569.3|6563.3|6570.3|6564.3|6564.8|6558.8|14
1644898800000|2022-02-15 04:20:00|6569.8|6563.8|6569.8|6563.8|6570.3|6564.3|6569.3|6563.3|0
1644899100000|2022-02-15 04:25:00|6568.8|6562.8|6568.3|6562.3|6569.3|6563.3|6567.8|6561.8|0
1644899400000|2022-02-15 04:30:00|6567.3|6561.3|6563.8|6557.8|6567.3|6561.3|6562.8|6556.8|13
1644899700000|2022-02-15 04:35:00|6562.8|6556.8|6563.3|6557.3|6563.3|6557.3|6562.2|6556.2|2
1644900000000|2022-02-15 04:40:00|6563.2|6557.2|6564.8|6558.8|6564.8|6558.8|6562.7|6556.7|2
1644900300000|2022-02-15 04:45:00|6565.7|6559.7|6564.3|6558.3|6565.8|6559.8|6564.3|6558.3|2
1644900600000|2022-02-15 04:50:00|6565.3|6559.3|6565.4|6559.4|6565.8|6559.8|6564.8|6558.8|13
1644900900000|2022-02-15 04:55:00|6565.9|6559.9|6566.2|6560.2|6566.3|6560.3|6565.3|6559.3|4
1644901200000|2022-02-15 05:00:00|6564.3|6558.3|6562.8|6556.8|6564.3|6558.3|6562.2|6556.2|6
1644901500000|2022-02-15 05:05:00|6563.3|6557.3|6554.3|6548.3|6563.4|6557.4|6553.2|6547.2|163
1644901800000|2022-02-15 05:10:00|6555.8|6549.8|6560.3|6554.3|6561.3|6555.3|6555.8|6549.8|10
1644902100000|2022-02-15 05:15:00|6560.2|6554.2|6558.3|6552.3|6560.8|6554.8|6557.8|6551.8|4
1644902400000|2022-02-15 05:20:00|6557.8|6551.8|6557.3|6551.3|6557.8|6551.8|6557.3|6551.3|0
1644902700000|2022-02-15 05:25:00|6558.8|6552.8|6566.3|6560.3|6566.3|6560.3|6558.8|6552.8|4
1644903000000|2022-02-15 05:30:00|6565.8|6559.8|6562.3|6556.3|6566.8|6560.8|6558.3|6552.3|15
1644903300000|2022-02-15 05:35:00|6561.8|6555.8|6558.8|6552.8|6561.9|6555.9|6553.8|6547.8|9
1644903600000|2022-02-15 05:40:00|6559.3|6553.3|6561.8|6555.8|6561.8|6555.8|6555.3|6549.3|3
1644903900000|2022-02-15 05:45:00|6561.3|6555.3|6560.8|6554.8|6562.3|6556.3|6559.8|6553.8|0
1644904200000|2022-02-15 05:50:00|6561.3|6555.3|6557.8|6551.8|6561.8|6555.8|6556.3|6550.3|72
1644904500000|2022-02-15 05:55:00|6558.3|6552.3|6561.3|6555.3|6561.3|6555.3|6556.3|6550.3|4
1644904800000|2022-02-15 06:00:00|6560.8|6554.8|6561.8|6555.8|6561.8|6555.8|6559.8|6553.8|1
1644905100000|2022-02-15 06:05:00|6561.4|6555.4|6555.3|6549.3|6561.8|6555.8|6555.3|6549.3|0
1644905400000|2022-02-15 06:10:00|6555.8|6549.8|6550.3|6544.3|6556.8|6550.8|6549.3|6543.3|17
1644905700000|2022-02-15 06:15:00|6549.8|6543.8|6549.3|6543.3|6554.8|6548.8|6548.8|6542.8|8
1644906000000|2022-02-15 06:20:00|6549.8|6543.8|6547.3|6541.3|6550.3|6544.3|6544.7|6538.7|10
1644906300000|2022-02-15 06:25:00|6547.2|6541.2|6546.8|6540.8|6552.7|6546.7|6546.8|6540.8|4
1644906600000|2022-02-15 06:30:00|6547.3|6541.3|6546.3|6540.3|6547.8|6541.8|6543.3|6537.3|11
1644906900000|2022-02-15 06:35:00|6544.7|6538.7|6547.3|6541.3|6548.8|6542.8|6543.3|6537.3|10
1644907200000|2022-02-15 06:40:00|6546.8|6540.8|6552.3|6546.3|6553.3|6547.3|6544.3|6538.3|12
1644907500000|2022-02-15 06:45:00|6552.8|6546.8|6560.3|6554.3|6560.8|6554.8|6551.8|6545.8|18
1644907800000|2022-02-15 06:50:00|6560.8|6554.8|6565.3|6559.3|6567.4|6561.4|6557.4|6551.4|13
1644908100000|2022-02-15 06:55:00|6564.8|6558.8|6566.3|6560.3|6566.3|6560.3|6563.2|6557.2|4
1644908400000|2022-02-15 07:00:00|6567.3|6561.3|6560.3|6554.3|6568.3|6562.3|6556.3|6550.3|24
1644908700000|2022-02-15 07:05:00|6561.8|6555.8|6566.8|6560.8|6568.3|6562.3|6561.8|6555.8|7
1644909000000|2022-02-15 07:10:00|6566.3|6560.3|6566.3|6560.3|6568.3|6562.3|6561.3|6555.3|8
1644909300000|2022-02-15 07:15:00|6566.8|6560.8|6576.3|6570.3|6577.8|6571.8|6564.3|6558.3|60
1644909600000|2022-02-15 07:20:00|6575.8|6569.8|6575.3|6569.3|6578.8|6572.8|6573.3|6567.3|23
1644909900000|2022-02-15 07:25:00|6575.8|6569.8|6572.3|6566.3|6577.3|6571.3|6569.3|6563.3|21
1644910200000|2022-02-15 07:30:00|6572.7|6566.7|6563.3|6557.3|6572.8|6566.8|6563.3|6557.3|19
1644910500000|2022-02-15 07:35:00|6562.8|6556.8|6562.3|6556.3|6565.3|6559.3|6561.7|6555.7|6
1644910800000|2022-02-15 07:40:00|6562.2|6556.2|6565.8|6559.8|6567.3|6561.3|6562.2|6556.2|3
1644911100000|2022-02-15 07:45:00|6565.3|6559.3|6572.3|6566.3|6572.3|6566.3|6564|6558|12
1644911400000|2022-02-15 07:50:00|6573.3|6567.3|6572.3|6566.3|6575.8|6569.8|6571.8|6565.8|9
1644911700000|2022-02-15 07:55:00|6572.8|6566.8|6573.7|6567.7|6575.8|6569.8|6571.8|6565.8|6
1644912000000|2022-02-15 08:00:00|6573.2|6567.2|6573.3|6567.3|6575.8|6569.8|6567.8|6561.8|17
1644912300000|2022-02-15 08:05:00|6574.3|6568.3|6572.3|6566.3|6575.8|6569.8|6568.8|6562.8|23
1644912600000|2022-02-15 08:10:00|6570.9|6564.9|6551.9|6545.9|6571.8|6565.8|6551.9|6545.9|75
1644912900000|2022-02-15 08:15:00|6552.4|6546.4|6544.7|6538.7|6560.9|6554.9|6542.2|6536.2|47
1644913200000|2022-02-15 08:20:00|6546.2|6540.2|6548.4|6542.4|6553.8|6547.8|6545.3|6539.3|42
1644913500000|2022-02-15 08:25:00|6547.3|6541.3|6552.8|6546.8|6554.8|6548.8|6546.8|6540.8|16
1644913800000|2022-02-15 08:30:00|6553.3|6547.3|6558.8|6552.8|6563.7|6557.7|6553.3|6547.3|40
1644914100000|2022-02-15 08:35:00|6559.3|6553.3|6559.8|6553.8|6560.8|6554.8|6552.3|6546.3|12
1644914400000|2022-02-15 08:40:00|6560.2|6554.2|6557.8|6551.8|6563.4|6557.4|6557.3|6551.3|22
1644914700000|2022-02-15 08:45:00|6558.8|6552.8|6549.8|6543.8|6558.8|6552.8|6549.2|6543.2|10
1644915000000|2022-02-15 08:50:00|6548.8|6542.8|6547.8|6541.8|6550.8|6544.8|6547.7|6541.7|5
1644915300000|2022-02-15 08:55:00|6548.2|6542.2|6548.3|6542.3|6550.8|6544.8|6542.7|6536.7|80
1644915600000|2022-02-15 09:00:00|6547.8|6541.8|6535.7|6529.7|6547.8|6541.8|6534.9|6528.9|47
1644915900000|2022-02-15 09:05:00|6536.2|6530.2|6523.3|6517.3|6537.3|6531.3|6522.9|6516.9|106
1644916200000|2022-02-15 09:10:00|6523.2|6517.2|6524.8|6518.8|6526.4|6520.4|6516.9|6510.9|86
1644916500000|2022-02-15 09:15:00|6524.4|6518.4|6532.8|6526.8|6535.8|6529.8|6522.1|6516.1|67
1644916800000|2022-02-15 09:20:00|6533.3|6527.3|6540.3|6534.3|6540.3|6534.3|6531.3|6525.3|19
1644917100000|2022-02-15 09:25:00|6539.2|6533.2|6536.7|6530.7|6540.9|6534.9|6535.3|6529.3|42
1644917400000|2022-02-15 09:30:00|6536.2|6530.2|6523.7|6517.7|6536.7|6530.7|6522.7|6516.7|73
1644917700000|2022-02-15 09:35:00|6523.8|6517.8|6529.3|6523.3|6529.8|6523.8|6518.7|6512.7|53
1644918000000|2022-02-15 09:40:00|6529.7|6523.7|6523.7|6517.7|6530.7|6524.7|6523.3|6517.3|25
1644918300000|2022-02-15 09:45:00|6524.3|6518.3|6529.1|6523.1|6531.1|6525.1|6521.1|6515.1|38
1644918600000|2022-02-15 09:50:00|6529.5|6523.5|6528.7|6522.7|6535.1|6529.1|6526.1|6520.1|50
1644918900000|2022-02-15 09:55:00|6528.2|6522.2|6521.7|6515.7|6528.7|6522.7|6521.1|6515.1|46
1644919200000|2022-02-15 10:00:00|6521.3|6515.3|6519.7|6513.7|6521.7|6515.7|6518.7|6512.7|21
1644919500000|2022-02-15 10:05:00|6519.2|6513.2|6517.6|6511.6|6519.7|6513.7|6513.1|6507.1|87
1644919800000|2022-02-15 10:10:00|6517.5|6511.5|6523.1|6517.1|6523.7|6517.7|6516.6|6510.6|25
1644920100000|2022-02-15 10:15:00|6523.5|6517.5|6520.6|6514.6|6524|6518|6516.6|6510.6|15
1644920400000|2022-02-15 10:20:00|6520.7|6514.7|6533.1|6527.1|6533.6|6527.6|6520.7|6514.7|46
1644920700000|2022-02-15 10:25:00|6532.6|6526.6|6533|6527|6536.1|6530.1|6530.1|6524.1|34
1644921000000|2022-02-15 10:30:00|6532.1|6526.1|6527.6|6521.6|6535.5|6529.5|6525.2|6519.2|19
1644921300000|2022-02-15 10:35:00|6527.2|6521.2|6527.1|6521.1|6529.6|6523.6|6526.6|6520.6|16
1644921600000|2022-02-15 10:40:00|6527.2|6521.2|6523.6|6517.6|6528.5|6522.5|6521.7|6515.7|23
1644921900000|2022-02-15 10:45:00|6524.1|6518.1|6525.1|6519.1|6529.1|6523.1|6523.6|6517.6|38
1644922200000|2022-02-15 10:50:00|6524.7|6518.7|6520.6|6514.6|6525.6|6519.6|6518.1|6512.1|33
1644922500000|2022-02-15 10:55:00|6520.2|6514.2|6522.1|6516.1|6523.1|6517.1|6518.2|6512.2|22
1644922800000|2022-02-15 11:00:00|6521.3|6515.3|6520.1|6514.1|6528.1|6522.1|6519.1|6513.1|27
1644923100000|2022-02-15 11:05:00|6519.6|6513.6|6519.7|6513.7|6525.1|6519.1|6517.7|6511.7|59
1644923400000|2022-02-15 11:10:00|6520.5|6514.5|6518|6512|6522.7|6516.7|6516|6510|114
1644923700000|2022-02-15 11:15:00|6518.4|6512.4|6510.5|6504.5|6518.4|6512.4|6509.5|6503.5|74
1644924000000|2022-02-15 11:20:00|6511.4|6505.4|6513.4|6507.4|6515.5|6509.5|6510.8|6504.8|40
1644924300000|2022-02-15 11:25:00|6512.5|6506.5|6512.5|6506.5|6514|6508|6512|6506|62
1644924600000|2022-02-15 11:30:00|6513.4|6507.4|6510.9|6504.9|6514.5|6508.5|6510.4|6504.4|42
1644924900000|2022-02-15 11:35:00|6510.8|6504.8|6513.5|6507.5|6514.5|6508.5|6510.8|6504.8|18
1644925200000|2022-02-15 11:40:00|6514|6508|6520.9|6514.9|6529|6523|6513.5|6507.5|72
1644925500000|2022-02-15 11:45:00|6520.4|6514.4|6516|6510|6525.4|6519.4|6516|6510|103
1644925800000|2022-02-15 11:50:00|6515.5|6509.5|6513.1|6507.1|6516|6510|6511|6505|55
1644926100000|2022-02-15 11:55:00|6513.5|6507.5|6512.5|6506.5|6516|6510|6511.5|6505.5|30
1644926400000|2022-02-15 12:00:00|6512|6506|6519|6513|6519.5|6513.5|6508|6502|123
1644926700000|2022-02-15 12:05:00|6520.4|6514.4|6521|6515|6523.5|6517.5|6518|6512|21
1644927000000|2022-02-15 12:10:00|6521.5|6515.5|6519|6513|6524|6518|6519|6513|39
1644927300000|2022-02-15 12:15:00|6518.5|6512.5|6508.5|6502.5|6521|6515|6507.5|6501.5|91
1644927600000|2022-02-15 12:20:00|6508|6502|6507|6501|6511|6505|6503.4|6497.4|44
1644927900000|2022-02-15 12:25:00|6506.5|6500.5|6511.5|6505.5|6512.5|6506.5|6506.5|6500.5|30
1644928200000|2022-02-15 12:30:00|6511|6505|6510.5|6504.5|6511.5|6505.5|6508|6502|87
1644928500000|2022-02-15 12:35:00|6510.4|6504.4|6513|6507|6515|6509|6509.5|6503.5|12
1644928800000|2022-02-15 12:40:00|6513.5|6507.5|6517|6511|6521|6515|6513.5|6507.5|46
1644929100000|2022-02-15 12:45:00|6519|6513|6522.5|6516.5|6523.5|6517.5|6517.4|6511.4|14
1644929400000|2022-02-15 12:50:00|6522.4|6516.4|6522.4|6516.4|6526|6520|6519.4|6513.4|34
1644929700000|2022-02-15 12:55:00|6523|6517|6519.4|6513.4|6523|6517|6517.5|6511.5|64
1644930000000|2022-02-15 13:00:00|6519.5|6513.5|6513|6507|6519.5|6513.5|6504|6498|162
1644930300000|2022-02-15 13:05:00|6512.5|6506.5|6513.4|6507.4|6513.4|6507.4|6506.4|6500.4|72
1644930600000|2022-02-15 13:10:00|6513.5|6507.5|6522.4|6516.4|6522.5|6516.5|6511.5|6505.5|92
1644930900000|2022-02-15 13:15:00|6522.5|6516.5|6518.4|6512.4|6522.5|6516.5|6518.4|6512.4|81
1644931200000|2022-02-15 13:20:00|6518.9|6512.9|6511.4|6505.4|6521.4|6515.4|6510.5|6504.5|77
1644931500000|2022-02-15 13:25:00|6511.5|6505.5|6504|6498|6512|6506|6497.4|6491.4|176
1644931800000|2022-02-15 13:30:00|6503.9|6497.9|6503.5|6497.5|6507.4|6501.4|6497.4|6491.4|68
1644932100000|2022-02-15 13:35:00|6503.4|6497.4|6510|6504|6510.5|6504.5|6500.5|6494.5|72
1644932400000|2022-02-15 13:40:00|6509.5|6503.5|6504|6498|6511.5|6505.5|6503.4|6497.4|114
1644935400000|2022-02-15 14:30:00|6497.7|6491.7|6479.7|6473.7|6498.3|6492.3|6453.2|6447.2|1568
1644935700000|2022-02-15 14:35:00|6480.2|6474.2|6471.3|6465.3|6491.9|6485.9|6470.3|6464.3|405
1644936000000|2022-02-15 14:40:00|6470.3|6464.3|6484.4|6478.4|6496.4|6490.4|6467.7|6461.7|722
1644936300000|2022-02-15 14:45:00|6484.8|6478.8|6485.7|6479.7|6491.3|6485.3|6478.9|6472.9|380
1644936600000|2022-02-15 14:50:00|6485.6|6479.6|6470.1|6464.1|6485.6|6479.6|6468.7|6462.7|289
1644936900000|2022-02-15 14:55:00|6470.2|6464.2|6464.2|6458.2|6470.2|6464.2|6452.2|6446.2|700
1644937200000|2022-02-15 15:00:00|6463.8|6457.8|6470.6|6464.6|6470.6|6464.6|6458.2|6452.2|218
1644937500000|2022-02-15 15:05:00|6470.5|6464.5|6478.5|6472.5|6480.6|6474.6|6466.6|6460.6|1206
1644937800000|2022-02-15 15:10:00|6478.4|6472.4|6481|6475|6495|6489|6473.5|6467.5|384
1644938100000|2022-02-15 15:15:00|6480.1|6474.1|6487.6|6481.6|6489.1|6483.1|6478|6472|181
1644938400000|2022-02-15 15:20:00|6487.5|6481.5|6504.4|6498.4|6505.7|6499.7|6479.4|6473.4|688
1644938700000|2022-02-15 15:25:00|6504.3|6498.3|6520.3|6514.3|6523.3|6517.3|6503.3|6497.3|342
1644939000000|2022-02-15 15:30:00|6520.2|6514.2|6512.2|6506.2|6527.4|6521.4|6511.2|6505.2|630
1644939300000|2022-02-15 15:35:00|6512.1|6506.1|6508.7|6502.7|6512.1|6506.1|6500.7|6494.7|289
1644939600000|2022-02-15 15:40:00|6508.3|6502.3|6512.3|6506.3|6517.4|6511.4|6500.7|6494.7|197
1644939900000|2022-02-15 15:45:00|6511.3|6505.3|6513.3|6507.3|6517.7|6511.7|6509.3|6503.3|224
1644940200000|2022-02-15 15:50:00|6512.9|6506.9|6495.7|6489.7|6514.9|6508.9|6495.7|6489.7|139
1644940500000|2022-02-15 15:55:00|6496.2|6490.2|6500.2|6494.2|6503.2|6497.2|6492.6|6486.6|130
1644940800000|2022-02-15 16:00:00|6501.2|6495.2|6530.7|6524.7|6532.7|6526.7|6496.2|6490.2|236
1644941100000|2022-02-15 16:05:00|6530.2|6524.2|6539.7|6533.7|6545.6|6539.6|6529.7|6523.7|365
1644941400000|2022-02-15 16:10:00|6539.2|6533.2|6542.4|6536.4|6548.2|6542.2|6533.7|6527.7|884
1644941700000|2022-02-15 16:15:00|6541.2|6535.2|6542.8|6536.8|6545.7|6539.7|6537.7|6531.7|326
1644942000000|2022-02-15 16:20:00|6542.9|6536.9|6546.5|6540.5|6549.4|6543.4|6542.8|6536.8|112
1644942300000|2022-02-15 16:25:00|6546.9|6540.9|6553.4|6547.4|6561.1|6555.1|6545.8|6539.8|283
1644942600000|2022-02-15 16:30:00|6553.6|6547.6|6561.7|6555.7|6563.8|6557.8|6544.3|6538.3|278
1644942900000|2022-02-15 16:35:00|6561.8|6555.8|6564.9|6558.9|6572.8|6566.8|6559.8|6553.8|386
1644943200000|2022-02-15 16:40:00|6564.8|6558.8|6567.6|6561.6|6569.1|6563.1|6552.5|6546.5|733
1644943500000|2022-02-15 16:45:00|6567.1|6561.1|6576.6|6570.6|6580.2|6574.2|6566.6|6560.6|195
1644943800000|2022-02-15 16:50:00|6577.6|6571.6|6578.6|6572.6|6581.7|6575.7|6572.7|6566.7|317
1644944100000|2022-02-15 16:55:00|6578.1|6572.1|6573.1|6567.1|6581.7|6575.7|6573.1|6567.1|143
1644944400000|2022-02-15 17:00:00|6573.2|6567.2|6563.5|6557.5|6581.7|6575.7|6558|6552|530
1644944700000|2022-02-15 17:05:00|6563.9|6557.9|6551.9|6545.9|6570.1|6564.1|6551.5|6545.5|190
1644945000000|2022-02-15 17:10:00|6552|6546|6541.7|6535.7|6553|6547|6539.2|6533.2|279
1644945300000|2022-02-15 17:15:00|6542.2|6536.2|6537.2|6531.2|6546.7|6540.7|6535.2|6529.2|161
1644945600000|2022-02-15 17:20:00|6536.8|6530.8|6536.2|6530.2|6546.8|6540.8|6534.3|6528.3|216
1644945900000|2022-02-15 17:25:00|6537.1|6531.1|6543.7|6537.7|6543.7|6537.7|6532.3|6526.3|173
1644946200000|2022-02-15 17:30:00|6543.8|6537.8|6533.7|6527.7|6545.7|6539.7|6533.7|6527.7|213
1644946500000|2022-02-15 17:35:00|6533.8|6527.8|6537.8|6531.8|6538.8|6532.8|6533.3|6527.3|143
1644946800000|2022-02-15 17:40:00|6537.3|6531.3|6543.3|6537.3|6546.7|6540.7|6536.8|6530.8|91
1644947100000|2022-02-15 17:45:00|6542.8|6536.8|6547.8|6541.8|6549.3|6543.3|6541.8|6535.8|134
1644947400000|2022-02-15 17:50:00|6546.8|6540.8|6551.3|6545.3|6555.8|6549.8|6546.8|6540.8|148
1644947700000|2022-02-15 17:55:00|6552.3|6546.3|6551.3|6545.3|6554.3|6548.3|6550.3|6544.3|86
1644948000000|2022-02-15 18:00:00|6548.8|6542.8|6534.8|6528.8|6548.8|6542.8|6534.8|6528.8|98
1644948300000|2022-02-15 18:05:00|6533.3|6527.3|6540.8|6534.8|6541.9|6535.9|6531.8|6525.8|211
1644948600000|2022-02-15 18:10:00|6540.3|6534.3|6532.9|6526.9|6541.4|6535.4|6532.8|6526.8|65
1644948900000|2022-02-15 18:15:00|6533|6527|6546.9|6540.9|6549.4|6543.4|6532.8|6526.8|92
1644949200000|2022-02-15 18:20:00|6546.3|6540.3|6551.2|6545.2|6553.1|6547.1|6543.8|6537.8|111
1644949500000|2022-02-15 18:25:00|6551.7|6545.7|6550.2|6544.2|6551.8|6545.8|6546.2|6540.2|40
1644949800000|2022-02-15 18:30:00|6550.3|6544.3|6554.8|6548.8|6555.8|6549.8|6548.2|6542.2|118
1644950100000|2022-02-15 18:35:00|6554.3|6548.3|6551.1|6545.1|6557.3|6551.3|6549.8|6543.8|73
1644950400000|2022-02-15 18:40:00|6551.2|6545.2|6551.2|6545.2|6553.7|6547.7|6547.9|6541.9|88
1644950700000|2022-02-15 18:45:00|6550.7|6544.7|6553.2|6547.2|6556.6|6550.6|6550.7|6544.7|117
1644951000000|2022-02-15 18:50:00|6552.8|6546.8|6555.8|6549.8|6557.3|6551.3|6551.8|6545.8|167
1644951300000|2022-02-15 18:55:00|6555.7|6549.7|6546.8|6540.8|6557.2|6551.2|6546.6|6540.6|203
1644951600000|2022-02-15 19:00:00|6548.2|6542.2|6563.9|6557.9|6564.8|6558.8|6546.7|6540.7|811
1644951900000|2022-02-15 19:05:00|6563.3|6557.3|6575.8|6569.8|6576.3|6570.3|6554.2|6548.2|445
1644952200000|2022-02-15 19:10:00|6575.3|6569.3|6572.3|6566.3|6583.3|6577.3|6568.7|6562.7|1138
1644952500000|2022-02-15 19:15:00|6570.1|6564.1|6572.8|6566.8|6579.6|6573.6|6569.3|6563.3|613
1644973200000|2022-02-16 01:00:00|6578.4|6572.4|6575.6|6569.6|6581.5|6575.5|6563.2|6557.2|242
1644973500000|2022-02-16 01:05:00|6575.1|6569.1|6564|6558|6577|6571|6562.1|6556.1|26
1644973800000|2022-02-16 01:10:00|6563.5|6557.5|6565|6559|6567|6561|6561.6|6555.6|10
1644974100000|2022-02-16 01:15:00|6564.6|6558.6|6559.7|6553.7|6571.7|6565.7|6559.2|6553.2|19
1644974400000|2022-02-16 01:20:00|6559.6|6553.6|6556.6|6550.6|6560.6|6554.6|6555.6|6549.6|48
1644974700000|2022-02-16 01:25:00|6557|6551|6556.6|6550.6|6561.5|6555.5|6555.6|6549.6|11
1644975000000|2022-02-16 01:30:00|6557|6551|6552|6546|6557.5|6551.5|6550.1|6544.1|22
1644975300000|2022-02-16 01:35:00|6551|6545|6560.2|6554.2|6563.5|6557.5|6551|6545|32
1644975600000|2022-02-16 01:40:00|6560.6|6554.6|6558.6|6552.6|6562.6|6556.6|6557.7|6551.7|14
1644975900000|2022-02-16 01:45:00|6559.6|6553.6|6560.2|6554.2|6561.1|6555.1|6556.9|6550.9|31
1644976200000|2022-02-16 01:50:00|6560.7|6554.7|6561.2|6555.2|6562.6|6556.6|6559.2|6553.2|6
1644976500000|2022-02-16 01:55:00|6561.7|6555.7|6569.2|6563.2|6569.7|6563.7|6560.2|6554.2|31
1644976800000|2022-02-16 02:00:00|6569.1|6563.1|6569.5|6563.5|6569.6|6563.6|6567.1|6561.1|2
1644977100000|2022-02-16 02:05:00|6569.6|6563.6|6572.1|6566.1|6572.1|6566.1|6567.9|6561.9|6
1644977400000|2022-02-16 02:10:00|6571.7|6565.7|6573.8|6567.8|6574.3|6568.3|6570.2|6564.2|9
1644977700000|2022-02-16 02:15:00|6573|6567|6574.3|6568.3|6575.5|6569.5|6572.6|6566.6|3
1644978000000|2022-02-16 02:20:00|6574.2|6568.2|6580.1|6574.1|6580.1|6574.1|6573.2|6567.2|27
1644978300000|2022-02-16 02:25:00|6579.1|6573.1|6579.7|6573.7|6580.7|6574.7|6579.1|6573.1|6
1644978600000|2022-02-16 02:30:00|6579.8|6573.8|6581.3|6575.3|6582.7|6576.7|6577.1|6571.1|8
1644978900000|2022-02-16 02:35:00|6581.7|6575.7|6589.1|6583.1|6591.7|6585.7|6581.3|6575.3|47
1644979200000|2022-02-16 02:40:00|6588.7|6582.7|6594.3|6588.3|6596.7|6590.7|6588.7|6582.7|22
1644979500000|2022-02-16 02:45:00|6595.3|6589.3|6594.2|6588.2|6599.8|6593.8|6593.7|6587.7|18
1644979800000|2022-02-16 02:50:00|6595.2|6589.2|6598|6592|6599.2|6593.2|6591.7|6585.7|25
1644980100000|2022-02-16 02:55:00|6596.7|6590.7|6598.2|6592.2|6601.6|6595.6|6596.7|6590.7|20
1644980400000|2022-02-16 03:00:00|6598.7|6592.7|6601.3|6595.3|6601.6|6595.6|6598.7|6592.7|8
1644980700000|2022-02-16 03:05:00|6600.7|6594.7|6596.3|6590.3|6601.7|6595.7|6594.8|6588.8|20
1644981000000|2022-02-16 03:10:00|6595.8|6589.8|6595.6|6589.6|6597.1|6591.1|6595.3|6589.3|1
1644981300000|2022-02-16 03:15:00|6596|6590|6590.7|6584.7|6596.2|6590.2|6590.2|6584.2|13
1644981600000|2022-02-16 03:20:00|6591.2|6585.2|6591.2|6585.2|6591.7|6585.7|6590.2|6584.2|10
1644981900000|2022-02-16 03:25:00|6590.7|6584.7|6590.8|6584.8|6592.3|6586.3|6587.3|6581.3|6
1644982200000|2022-02-16 03:30:00|6591.2|6585.2|6590.8|6584.8|6591.2|6585.2|6590.7|6584.7|1
1644982500000|2022-02-16 03:35:00|6591.2|6585.2|6590.8|6584.8|6591.2|6585.2|6590.8|6584.8|0
1644982800000|2022-02-16 03:40:00|6591.2|6585.2|6592.2|6586.2|6592.2|6586.2|6589.7|6583.7|4
1644983100000|2022-02-16 03:45:00|6593.1|6587.1|6595.8|6589.8|6596.7|6590.7|6592.8|6586.8|3
1644983400000|2022-02-16 03:50:00|6596.8|6590.8|6592.7|6586.7|6598.3|6592.3|6591.7|6585.7|27
1644983700000|2022-02-16 03:55:00|6592.3|6586.3|6587.8|6581.8|6595.8|6589.8|6587.8|6581.8|7
1644984000000|2022-02-16 04:00:00|6588.8|6582.8|6588.2|6582.2|6589.3|6583.3|6587.7|6581.7|5
1644984300000|2022-02-16 04:05:00|6589.2|6583.2|6589.2|6583.2|6589.8|6583.8|6586.3|6580.3|8
1644984600000|2022-02-16 04:10:00|6590.2|6584.2|6592.8|6586.8|6592.8|6586.8|6589.3|6583.3|6
1644984900000|2022-02-16 04:15:00|6593.3|6587.3|6595.8|6589.8|6596.8|6590.8|6593.2|6587.2|10
1644985200000|2022-02-16 04:20:00|6595.3|6589.3|6590.2|6584.2|6595.3|6589.3|6590.2|6584.2|5
1644985500000|2022-02-16 04:25:00|6590.3|6584.3|6590.2|6584.2|6591.8|6585.8|6589.7|6583.7|2
1644985800000|2022-02-16 04:30:00|6590.3|6584.3|6589.1|6583.1|6590.8|6584.8|6587.2|6581.2|12
1644986100000|2022-02-16 04:35:00|6588.6|6582.6|6595.2|6589.2|6595.8|6589.8|6588.6|6582.6|7
1644986400000|2022-02-16 04:40:00|6595.6|6589.6|6598.1|6592.1|6598.1|6592.1|6595.6|6589.6|4
1644986700000|2022-02-16 04:45:00|6596.6|6590.6|6597.8|6587.8|6598.5|6590.6|6594.1|6587.2|10
1644987000000|2022-02-16 04:50:00|6595.7|6589.7|6597.7|6591.7|6597.7|6591.7|6595.3|6589.3|1
1644987300000|2022-02-16 04:55:00|6598.1|6592.1|6596.8|6590.8|6598.4|6592.4|6596.8|6590.8|4
1644987600000|2022-02-16 05:00:00|6596.9|6590.9|6596.8|6590.8|6596.9|6590.9|6596.8|6590.8|2
1644987900000|2022-02-16 05:05:00|6596.7|6590.7|6600.8|6594.8|6601.8|6595.8|6596.3|6590.3|9
1644988200000|2022-02-16 05:10:00|6600.7|6594.7|6600.8|6594.8|6601.8|6595.8|6599.8|6593.8|3
1644988500000|2022-02-16 05:15:00|6601.3|6595.3|6600.2|6594.2|6601.8|6595.8|6600.2|6594.2|2
1644988800000|2022-02-16 05:20:00|6600.7|6594.7|6597.3|6591.3|6600.7|6594.7|6596.8|6590.8|0
1644989100000|2022-02-16 05:25:00|6597.2|6591.2|6596.8|6590.8|6597.3|6591.3|6596.8|6590.8|0
1644989400000|2022-02-16 05:30:00|6597.2|6591.2|6600.7|6594.7|6601.7|6595.7|6597.2|6591.2|10
1644989700000|2022-02-16 05:35:00|6600.3|6594.3|6601.7|6595.7|6601.8|6595.8|6597.2|6591.2|26
1644990000000|2022-02-16 05:40:00|6604.6|6598.6|6605.8|6599.8|6606.8|6600.8|6604.6|6598.6|18
1644990300000|2022-02-16 05:45:00|6606.3|6600.3|6604.2|6598.2|6606.3|6600.3|6602.2|6596.2|6
1644990600000|2022-02-16 05:50:00|6604.3|6598.3|6602.7|6596.7|6605.6|6599.6|6602.2|6596.2|9
1644990900000|2022-02-16 05:55:00|6602.2|6596.2|6595.7|6589.7|6602.2|6596.2|6594.8|6588.8|17
1644991200000|2022-02-16 06:00:00|6596.1|6590.1|6596.7|6590.7|6599.8|6593.8|6595.2|6589.2|13
1644991500000|2022-02-16 06:05:00|6597.1|6591.1|6599.3|6593.3|6599.8|6593.8|6595.8|6589.8|9
1644991800000|2022-02-16 06:10:00|6599.1|6593.1|6601.8|6595.8|6603.8|6597.8|6597.8|6591.8|9
1644992100000|2022-02-16 06:15:00|6602.3|6596.3|6604.3|6598.3|6604.8|6598.8|6601.8|6595.8|67
1644992400000|2022-02-16 06:20:00|6603.7|6597.7|6604.2|6598.2|6604.3|6598.3|6603.7|6597.7|9
1644992700000|2022-02-16 06:25:00|6603.7|6597.7|6605.7|6599.7|6606.3|6600.3|6603.7|6597.7|11
1644993000000|2022-02-16 06:30:00|6606.1|6600.1|6609.7|6603.7|6610.1|6604.1|6605.7|6599.7|34
1644993300000|2022-02-16 06:35:00|6610.1|6604.1|6611.2|6605.2|6611.2|6605.2|6608.3|6602.3|9
1644993600000|2022-02-16 06:40:00|6611.7|6605.7|6610.2|6604.2|6611.7|6605.7|6608.8|6602.8|5
1644993900000|2022-02-16 06:45:00|6610.3|6604.3|6609.8|6603.8|6610.8|6604.8|6609.2|6603.2|2
1644994200000|2022-02-16 06:50:00|6610.2|6604.2|6611.1|6605.1|6611.6|6605.6|6607.6|6601.6|5
1644994500000|2022-02-16 06:55:00|6611.2|6605.2|6613.3|6607.3|6615.6|6609.6|6610.3|6604.3|37
1644994800000|2022-02-16 07:00:00|6613.7|6607.7|6628.3|6622.3|6629.8|6623.8|6613.1|6607.1|105
1644995100000|2022-02-16 07:05:00|6626.2|6620.2|6626.2|6620.2|6629.8|6623.8|6624.8|6618.8|13
1644995400000|2022-02-16 07:10:00|6627.2|6621.2|6626.8|6620.8|6631.6|6625.6|6624.8|6618.8|8
1644995700000|2022-02-16 07:15:00|6627.3|6621.3|6623.1|6617.1|6629.1|6623.1|6622.2|6616.2|3
1644996000000|2022-02-16 07:20:00|6623.3|6617.3|6620.8|6614.8|6625.5|6619.5|6620.8|6614.8|7
1644996300000|2022-02-16 07:25:00|6620.3|6614.3|6616.2|6610.2|6620.3|6614.3|6615.7|6609.7|9
1644996600000|2022-02-16 07:30:00|6616.1|6610.1|6619.8|6613.8|6620.2|6614.2|6614.1|6608.1|6
1644996900000|2022-02-16 07:35:00|6620.7|6614.7|6623.7|6617.7|6623.7|6617.7|6619.7|6613.7|4
1644997200000|2022-02-16 07:40:00|6623.8|6617.8|6625.1|6619.1|6626.2|6620.2|6623.8|6617.8|1
1644997500000|2022-02-16 07:45:00|6624.7|6618.7|6622.3|6616.3|6624.7|6618.7|6618.2|6612.2|10
1644997800000|2022-02-16 07:50:00|6623.6|6617.6|6614.7|6608.7|6623.6|6617.6|6614.7|6608.7|6
1644998100000|2022-02-16 07:55:00|6615.2|6609.2|6617.3|6611.3|6618.8|6612.8|6615.2|6609.2|3
1644998400000|2022-02-16 08:00:00|6616.8|6610.8|6618.3|6612.3|6620.3|6614.3|6616.3|6610.3|7
1644998700000|2022-02-16 08:05:00|6618.1|6612.1|6621.7|6615.7|6623.1|6617.1|6618.1|6612.1|9
1644999000000|2022-02-16 08:10:00|6621.6|6615.6|6628.3|6622.3|6629.8|6623.8|6621.2|6615.2|12
1644999300000|2022-02-16 08:15:00|6628.4|6622.4|6622.9|6616.9|6631.4|6625.4|6622.9|6616.9|17
1644999600000|2022-02-16 08:20:00|6623.4|6617.4|6614.8|6608.8|6623.4|6617.4|6614.3|6608.3|26
1644999900000|2022-02-16 08:25:00|6614.7|6608.7|6618.7|6612.7|6620.7|6614.7|6614.6|6608.6|16
1645000200000|2022-02-16 08:30:00|6618.3|6612.3|6615.8|6609.8|6618.8|6612.8|6614.8|6608.8|0
1645000500000|2022-02-16 08:35:00|6615.7|6609.7|6615.7|6609.7|6620.1|6614.1|6615.2|6609.2|9
1645000800000|2022-02-16 08:40:00|6615.2|6609.2|6614.7|6608.7|6615.2|6609.2|6610.6|6604.6|23
1645001100000|2022-02-16 08:45:00|6615.1|6609.1|6618.7|6612.7|6619.7|6613.7|6613.3|6607.3|5
1645001400000|2022-02-16 08:50:00|6618.9|6612.9|6611.2|6605.2|6620.2|6614.2|6611.2|6605.2|19
1645001700000|2022-02-16 08:55:00|6611.3|6605.3|6621.2|6615.2|6621.2|6615.2|6609.7|6603.7|5
1645002000000|2022-02-16 09:00:00|6622.1|6616.1|6616.2|6610.2|6622.7|6616.7|6616.2|6610.2|10
1645002300000|2022-02-16 09:05:00|6616.1|6610.1|6610.1|6604.1|6616.6|6610.6|6610.1|6604.1|290
1645002600000|2022-02-16 09:10:00|6610.6|6604.6|6610.3|6604.3|6615.3|6609.3|6605.7|6599.7|13
1645002900000|2022-02-16 09:15:00|6610.7|6604.7|6621.8|6615.8|6621.8|6615.8|6608.1|6602.1|32
1645003200000|2022-02-16 09:20:00|6616.8|6610.8|6613.3|6607.3|6617.7|6611.7|6612.7|6606.7|27
1645003500000|2022-02-16 09:25:00|6613.7|6607.7|6621.2|6615.2|6621.7|6615.7|6613.7|6607.7|5
1645003800000|2022-02-16 09:30:00|6621.7|6615.7|6622.7|6616.7|6625.1|6619.1|6618.3|6612.3|28
1645004100000|2022-02-16 09:35:00|6622.8|6616.8|6620.7|6614.7|6623.3|6617.3|6619.6|6613.6|3
1645004400000|2022-02-16 09:40:00|6621.2|6615.2|6620|6614|6624.7|6618.7|6618.7|6612.7|67
1645004700000|2022-02-16 09:45:00|6619.6|6613.6|6613.6|6607.6|6620|6614|6613.6|6607.6|9
1645005000000|2022-02-16 09:50:00|6614|6608|6617.1|6611.1|6619|6613|6612.1|6606.1|9
1645005300000|2022-02-16 09:55:00|6617|6611|6610.6|6604.6|6618.1|6612.1|6606.6|6600.6|4
1645005600000|2022-02-16 10:00:00|6612.4|6606.4|6608.1|6602.1|6612.4|6606.4|6603.6|6597.6|8
1645005900000|2022-02-16 10:05:00|6608.6|6602.6|6605.1|6599.1|6614.6|6608.6|6605.1|6599.1|13
1645006200000|2022-02-16 10:10:00|6605.5|6599.5|6605.1|6599.1|6607.1|6601.1|6603.1|6597.1|24
1645006500000|2022-02-16 10:15:00|6605.5|6599.5|6603.6|6597.6|6608.1|6602.1|6603.1|6597.1|2
1645006800000|2022-02-16 10:20:00|6603.5|6597.5|6601.1|6595.1|6605.1|6599.1|6600.1|6594.1|10
1645007100000|2022-02-16 10:25:00|6601|6595|6603.1|6597.1|6605.1|6599.1|6596.2|6590.2|4
1645007400000|2022-02-16 10:30:00|6603.6|6597.6|6604.6|6598.6|6608.5|6602.5|6603.1|6597.1|35
1645007700000|2022-02-16 10:35:00|6604.1|6598.1|6609|6603|6609.5|6603.5|6604.1|6598.1|9
1645008000000|2022-02-16 10:40:00|6608.1|6602.1|6609.6|6603.6|6610.1|6604.1|6608.1|6602.1|3
1645008300000|2022-02-16 10:45:00|6609.1|6603.1|6602.6|6596.6|6610.1|6604.1|6602.1|6596.1|17
1645008600000|2022-02-16 10:50:00|6601.6|6595.6|6606.5|6600.5|6608.6|6602.6|6601.6|6595.6|7
1645008900000|2022-02-16 10:55:00|6606.1|6600.1|6607.6|6601.6|6608|6602|6605.6|6599.6|20
1645009200000|2022-02-16 11:00:00|6608.1|6602.1|6615.1|6609.1|6615.1|6609.1|6607.6|6601.6|31
1645009500000|2022-02-16 11:05:00|6614.6|6608.6|6615.1|6609.1|6616.1|6610.1|6612|6606|13
1645009800000|2022-02-16 11:10:00|6614.1|6608.1|6613.6|6607.6|6615.6|6609.6|6613.6|6607.6|11
1645010100000|2022-02-16 11:15:00|6614|6608|6613.6|6607.6|6616.5|6610.5|6612|6606|14
1645010400000|2022-02-16 11:20:00|6612.3|6606.3|6611.6|6605.6|6613.5|6607.5|6610.5|6604.5|73
1645010700000|2022-02-16 11:25:00|6611.1|6605.1|6612.6|6606.6|6613.6|6607.6|6606.7|6600.7|11
1645011000000|2022-02-16 11:30:00|6613.1|6607.1|6615.1|6609.1|6618.5|6612.5|6609.5|6603.5|244
1645011300000|2022-02-16 11:35:00|6617.1|6611.1|6621.1|6615.1|6624.1|6618.1|6616.6|6610.6|11
1645011600000|2022-02-16 11:40:00|6620.6|6614.6|6622.1|6616.1|6624.4|6618.4|6619.6|6613.6|18
1645011900000|2022-02-16 11:45:00|6622|6616|6627.6|6621.6|6628.1|6622.1|6621.5|6615.5|46
1645012200000|2022-02-16 11:50:00|6627.1|6621.1|6636|6630|6636|6630|6625.6|6619.6|87
1645012500000|2022-02-16 11:55:00|6636.1|6630.1|6642.1|6636.1|6642.6|6636.6|6634.5|6628.5|65
1645012800000|2022-02-16 12:00:00|6642.6|6636.6|6658.4|6652.4|6659.5|6653.5|6642.1|6636.1|137
1645013100000|2022-02-16 12:05:00|6658.5|6652.5|6653.6|6647.6|6658.5|6652.5|6652.5|6646.5|62
1645013400000|2022-02-16 12:10:00|6654.5|6648.5|6642.6|6636.6|6654.6|6648.6|6639.6|6633.6|245
1645013700000|2022-02-16 12:15:00|6642.1|6636.1|6647|6641|6648|6642|6642.1|6636.1|54
1645014000000|2022-02-16 12:20:00|6647.1|6641.1|6641.6|6635.6|6647.1|6641.1|6641.6|6635.6|12
1645014300000|2022-02-16 12:25:00|6642.1|6636.1|6649.1|6643.1|6651.1|6645.1|6642.1|6636.1|43
1645014600000|2022-02-16 12:30:00|6649.5|6643.5|6645.5|6639.5|6649.6|6643.6|6643.5|6637.5|11
1645014900000|2022-02-16 12:35:00|6644.6|6638.6|6634.1|6628.1|6645.1|6639.1|6633.6|6627.6|57
1645015200000|2022-02-16 12:40:00|6634|6628|6632.1|6626.1|6634|6628|6628|6622|20
1645015500000|2022-02-16 12:45:00|6632.6|6626.6|6629.5|6623.5|6633.6|6627.6|6628.1|6622.1|231
1645015800000|2022-02-16 12:50:00|6629.1|6623.1|6631.5|6625.5|6633.1|6627.1|6628.6|6622.6|44
1645016100000|2022-02-16 12:55:00|6630.6|6624.6|6630.1|6624.1|6632.6|6626.6|6627.6|6621.6|63
1645016400000|2022-02-16 13:00:00|6627.8|6621.8|6624.1|6618.1|6632.1|6626.1|6623.7|6617.7|48
1645016700000|2022-02-16 13:05:00|6624.6|6618.6|6620.6|6614.6|6625.1|6619.1|6618.1|6612.1|39
1645017000000|2022-02-16 13:10:00|6619.2|6613.2|6623.6|6617.6|6625.5|6619.5|6618.1|6612.1|40
1645017300000|2022-02-16 13:15:00|6624|6618|6618.2|6612.2|6624.5|6618.5|6618.2|6612.2|226
1645017600000|2022-02-16 13:20:00|6618.8|6612.8|6617.7|6611.7|6618.8|6612.8|6612.9|6606.9|18
1645017900000|2022-02-16 13:25:00|6618.2|6612.2|6614.1|6608.1|6618.2|6612.2|6613.2|6607.2|10
1645018200000|2022-02-16 13:30:00|6613.7|6607.7|6615.6|6609.6|6618.3|6612.3|6611.8|6605.8|18
1645018500000|2022-02-16 13:35:00|6614.8|6608.8|6614.3|6608.3|6614.8|6608.8|6610.7|6604.7|43
1645018800000|2022-02-16 13:40:00|6614.8|6608.8|6608.7|6602.7|6616.8|6610.8|6608.2|6602.2|34
1645021800000|2022-02-16 14:30:00|6600.3|6594.3|6642.7|6636.7|6655.9|6649.9|6590.3|6584.3|812
1645022100000|2022-02-16 14:35:00|6642.8|6636.8|6645.4|6639.4|6654.9|6648.9|6637.4|6631.4|228
1645022400000|2022-02-16 14:40:00|6645.3|6639.3|6654.8|6648.8|6655.4|6649.4|6640.2|6634.2|738
1645022700000|2022-02-16 14:45:00|6655.2|6649.2|6659.4|6653.4|6673.3|6667.3|6655.2|6649.2|582
1645023000000|2022-02-16 14:50:00|6659.5|6653.5|6658.2|6652.2|6662.8|6656.8|6652.8|6646.8|321
1645023300000|2022-02-16 14:55:00|6658.7|6652.7|6658.4|6652.4|6658.9|6652.9|6649.3|6643.3|413
1645023600000|2022-02-16 15:00:00|6658.9|6652.9|6646.9|6640.9|6658.9|6652.9|6644.9|6638.9|159
1645023900000|2022-02-16 15:05:00|6647.4|6641.4|6649.4|6643.4|6655.4|6649.4|6645.9|6639.9|153
1645024200000|2022-02-16 15:10:00|6649.9|6643.9|6653.9|6647.9|6658.9|6652.9|6643.9|6637.9|192
1645024500000|2022-02-16 15:15:00|6654.4|6648.4|6660.3|6654.3|6660.3|6654.3|6649.4|6643.4|107
1645024800000|2022-02-16 15:20:00|6658.3|6652.3|6656.4|6650.4|6661.9|6655.9|6655.9|6649.9|166
1645025100000|2022-02-16 15:25:00|6656.5|6650.5|6651.4|6645.4|6658.4|6652.4|6650.9|6644.9|120
1645025400000|2022-02-16 15:30:00|6651.9|6645.9|6655.4|6649.4|6658.3|6652.3|6648.4|6642.4|143
1645025700000|2022-02-16 15:35:00|6655.8|6649.8|6656.3|6650.3|6661.9|6655.9|6652.4|6646.4|714
1645026000000|2022-02-16 15:40:00|6655.9|6649.9|6649.4|6643.4|6655.9|6649.9|6648.9|6642.9|116
1645026300000|2022-02-16 15:45:00|6649.3|6643.3|6645.4|6639.4|6653.8|6647.8|6643.9|6637.9|156
1645026600000|2022-02-16 15:50:00|6645.9|6639.9|6630.2|6624.2|6645.9|6639.9|6629.8|6623.8|240
1645026900000|2022-02-16 15:55:00|6629.7|6623.7|6638.8|6632.8|6641.2|6635.2|6624.2|6618.2|172
1645027200000|2022-02-16 16:00:00|6639.3|6633.3|6639.7|6633.7|6648.2|6642.2|6638.3|6632.3|234
1645027500000|2022-02-16 16:05:00|6640.2|6634.2|6647.2|6641.2|6650.2|6644.2|6638.3|6632.3|119
1645027800000|2022-02-16 16:10:00|6646.2|6640.2|6645.3|6639.3|6646.7|6640.7|6641.3|6635.3|83
1645028100000|2022-02-16 16:15:00|6645.7|6639.7|6642.2|6636.2|6648.2|6642.2|6642.2|6636.2|57
1645028400000|2022-02-16 16:20:00|6642.7|6636.7|6642.2|6636.2|6650.8|6644.8|6639.8|6633.8|116
1645028700000|2022-02-16 16:25:00|6642.3|6636.3|6647.7|6641.7|6648.6|6642.6|6639.2|6633.2|150
1645029000000|2022-02-16 16:30:00|6646.7|6640.7|6652.2|6646.2|6654.6|6648.6|6645.5|6639.5|201
1645029300000|2022-02-16 16:35:00|6652.7|6646.7|6651.7|6645.7|6653.6|6647.6|6648.1|6642.1|123
1645029600000|2022-02-16 16:40:00|6651.6|6645.6|6651.2|6645.2|6654.2|6648.2|6648.2|6642.2|68
1645029900000|2022-02-16 16:45:00|6651.7|6645.7|6649|6643|6652.7|6646.7|6645.5|6639.5|306
1645030200000|2022-02-16 16:50:00|6648.5|6642.5|6642.7|6636.7|6649.1|6643.1|6641.2|6635.2|166
1645030500000|2022-02-16 16:55:00|6641.2|6635.2|6647.7|6641.7|6649.2|6643.2|6641.2|6635.2|127
1645030800000|2022-02-16 17:00:00|6648.2|6642.2|6646.7|6640.7|6652.6|6646.6|6646.3|6640.3|88
1645031100000|2022-02-16 17:05:00|6647.2|6641.2|6652.6|6646.6|6655.5|6649.5|6645.3|6639.3|199
1645031400000|2022-02-16 17:10:00|6652.7|6646.7|6658.2|6652.2|6660.6|6654.6|6652.2|6646.2|149
1645031700000|2022-02-16 17:15:00|6657.6|6651.6|6658.2|6652.2|6660.6|6654.6|6657.6|6651.6|143
1645032000000|2022-02-16 17:20:00|6657.7|6651.7|6658.2|6652.2|6659.2|6653.2|6657.2|6651.2|50
1645032300000|2022-02-16 17:25:00|6657.7|6651.7|6667.7|6661.7|6667.8|6661.8|6657.3|6651.3|777
1645032600000|2022-02-16 17:30:00|6668.2|6662.2|6671.7|6665.7|6673.7|6667.7|6666.8|6660.8|138
1645032900000|2022-02-16 17:35:00|6670.8|6664.8|6660.7|6654.7|6673.7|6667.7|6659.2|6653.2|138
1645033200000|2022-02-16 17:40:00|6660.3|6654.3|6666.7|6660.7|6668.7|6662.7|6659.9|6653.9|71
1645033500000|2022-02-16 17:45:00|6667.2|6661.2|6674.2|6668.2|6674.7|6668.7|6666.7|6660.7|92
1645033800000|2022-02-16 17:50:00|6673.8|6667.8|6696.3|6690.3|6706.9|6700.9|6672.3|6666.3|953
1645034100000|2022-02-16 17:55:00|6697.3|6691.3|6695.9|6689.9|6698.9|6692.9|6694.4|6688.4|112
1645034400000|2022-02-16 18:00:00|6696.4|6690.4|6694.4|6688.4|6697.4|6691.4|6691.4|6685.4|74
1645034700000|2022-02-16 18:05:00|6694.9|6688.9|6699.9|6693.9|6701.9|6695.9|6693.4|6687.4|221
1645035000000|2022-02-16 18:10:00|6700.3|6694.3|6698.9|6692.9|6706.9|6700.9|6694.9|6688.9|250
1645035300000|2022-02-16 18:15:00|6698.4|6692.4|6691.4|6685.4|6703.7|6697.7|6690.4|6684.4|122
1645035600000|2022-02-16 18:20:00|6690.9|6684.9|6693.3|6687.3|6697.2|6691.2|6690.9|6684.9|430
1645035900000|2022-02-16 18:25:00|6693.7|6687.7|6699.2|6693.2|6703.1|6697.1|6693.3|6687.3|152
1645036200000|2022-02-16 18:30:00|6699.7|6693.7|6703.2|6697.2|6704.7|6698.7|6699.2|6693.2|128
1645036500000|2022-02-16 18:35:00|6703.7|6697.7|6703.3|6697.3|6708.5|6702.5|6703.2|6697.2|109
1645036800000|2022-02-16 18:40:00|6702.7|6696.7|6707.3|6701.3|6707.3|6701.3|6702.2|6696.2|56
1645037100000|2022-02-16 18:45:00|6707.7|6701.7|6700.6|6694.6|6707.8|6701.8|6700.1|6694.1|1747
1645037400000|2022-02-16 18:50:00|6701|6695|6696.1|6690.1|6701.5|6695.5|6695.1|6689.1|950
1645037700000|2022-02-16 18:55:00|6696.6|6690.6|6699.5|6693.5|6700.5|6694.5|6696.6|6690.6|228
1645038000000|2022-02-16 19:00:00|6699.1|6693.1|6689.7|6683.7|6700.7|6694.7|6689.6|6683.6|125
1645038300000|2022-02-16 19:05:00|6695.3|6689.3|6701.1|6695.1|6701.7|6695.7|6691.6|6685.6|681
1645038600000|2022-02-16 19:10:00|6701.5|6695.5|6706.9|6700.9|6708.4|6702.4|6696|6690|912
1645038900000|2022-02-16 19:15:00|6704.6|6698.6|6699.7|6693.7|6706.5|6700.5|6696|6690|923
1645059600000|2022-02-17 01:00:00|6697.7|6691.7|6723.9|6717.9|6728.9|6722.9|6686.6|6680.6|935
1645059900000|2022-02-17 01:05:00|6724.1|6718.1|6717.5|6711.5|6738.9|6732.9|6712.9|6706.9|178
1645060200000|2022-02-17 01:10:00|6718.4|6712.4|6691|6685|6718.4|6712.4|6687.1|6679.6|143
1645060500000|2022-02-17 01:15:00|6691.6|6685.6|6688.6|6682.6|6691.6|6685.6|6680|6674|195
1645060800000|2022-02-17 01:20:00|6694|6688|6700.6|6694.6|6701|6695|6694|6688|155
1645061100000|2022-02-17 01:25:00|6701.1|6695.1|6708.6|6702.6|6714.1|6708.1|6699.1|6693.1|59
1645061400000|2022-02-17 01:30:00|6707.6|6701.6|6701.1|6695.1|6712.1|6706.1|6700.1|6694.1|42
1645061700000|2022-02-17 01:35:00|6700.7|6694.7|6701.6|6695.6|6704.1|6698.1|6697.6|6691.6|25
1645062000000|2022-02-17 01:40:00|6702.1|6696.1|6697.1|6691.1|6704.6|6698.6|6694.1|6688.1|17
1645062300000|2022-02-17 01:45:00|6696.1|6690.1|6695.1|6689.1|6697.6|6691.6|6688.6|6682.6|20
1645062600000|2022-02-17 01:50:00|6694.6|6688.6|6690.2|6684.2|6696.1|6690.1|6688.6|6682.6|16
1645062900000|2022-02-17 01:55:00|6690.1|6684.1|6687.1|6681.1|6690.1|6684.1|6685.1|6679.1|17
1645063200000|2022-02-17 02:00:00|6687.6|6681.6|6689.1|6683.1|6691.6|6685.6|6687.6|6681.6|2
1645063500000|2022-02-17 02:05:00|6688.7|6682.7|6685.1|6679.1|6690.6|6684.6|6682.6|6676.6|18
1645063800000|2022-02-17 02:10:00|6684.6|6678.6|6684.1|6678.1|6687.6|6681.6|6684.1|6678.1|6
1645064100000|2022-02-17 02:15:00|6684|6678|6681.6|6675.6|6684|6678|6681.1|6675.1|5
1645064400000|2022-02-17 02:20:00|6681.1|6675.1|6682.1|6676.1|6682.1|6676.1|6681.1|6675.1|10
1645064700000|2022-02-17 02:25:00|6682.6|6676.6|6683.6|6677.6|6685.6|6679.6|6681.6|6675.6|25
1645065000000|2022-02-17 02:30:00|6684.2|6678.2|6677.6|6671.6|6684.6|6678.6|6671.1|6665.1|26
1645065300000|2022-02-17 02:35:00|6677.1|6671.1|6673.6|6667.6|6682.6|6676.6|6673.6|6667.6|19
1645065600000|2022-02-17 02:40:00|6673.7|6667.7|6666|6660|6677.6|6671.6|6665|6659|40
1645065900000|2022-02-17 02:45:00|6666.1|6660.1|6671.1|6665.1|6671.6|6665.6|6666.1|6660.1|12
1645066200000|2022-02-17 02:50:00|6671|6665|6670.5|6664.5|6671.6|6665.6|6669|6663|48
1645066500000|2022-02-17 02:55:00|6670|6664|6670|6664|6671.5|6665.5|6663|6657|14
1645066800000|2022-02-17 03:00:00|6670.5|6664.5|6664|6658|6671.5|6665.5|6663.6|6657.6|2
1645067100000|2022-02-17 03:05:00|6664.1|6658.1|6671.1|6665.1|6671.5|6665.5|6663.6|6657.6|17
1645067400000|2022-02-17 03:10:00|6670.9|6664.9|6671.1|6665.1|6671.6|6665.6|6669|6663|9
1645067700000|2022-02-17 03:15:00|6671.5|6665.5|6681.9|6675.9|6685.5|6679.5|6671.5|6665.5|13
1645068000000|2022-02-17 03:20:00|6683|6677|6679.5|6673.5|6683|6677|6676.6|6670.6|2
1645068300000|2022-02-17 03:25:00|6680.4|6674.4|6680|6674|6680.5|6674.5|6674.5|6668.5|3
1645068600000|2022-02-17 03:30:00|6681|6675|6678.5|6672.5|6681|6675|6678|6672|1
1645068900000|2022-02-17 03:35:00|6677.9|6671.9|6676.5|6670.5|6677.9|6671.9|6676|6670|2
1645069200000|2022-02-17 03:40:00|6677.1|6671.1|6678.5|6672.5|6679|6673|6676.5|6670.5|0
1645069500000|2022-02-17 03:45:00|6679|6673|6679.5|6673.5|6679.5|6673.5|6678|6672|1
1645069800000|2022-02-17 03:50:00|6679|6673|6670.1|6664.1|6679|6673|6670.1|6664.1|5
1645070100000|2022-02-17 03:55:00|6670|6664|6667.4|6661.4|6671.5|6665.5|6666.5|6660.5|39
1645070400000|2022-02-17 04:00:00|6667|6661|6663.4|6657.4|6667.4|6661.4|6658.6|6652.6|60
1645070700000|2022-02-17 04:05:00|6663.9|6657.9|6689.5|6683.5|6690|6684|6663.9|6657.9|22
1645071000000|2022-02-17 04:10:00|6688.6|6682.6|6693|6687|6693|6687|6685.1|6679.1|17
1645071300000|2022-02-17 04:15:00|6693.4|6687.4|6706.4|6700.4|6708|6702|6693.4|6687.4|55
1645071600000|2022-02-17 04:20:00|6706|6700|6698.5|6692.5|6706|6700|6697.5|6691.5|17
1645071900000|2022-02-17 04:25:00|6699|6693|6694.4|6688.4|6699.9|6693.9|6694|6688|26
1645072200000|2022-02-17 04:30:00|6693.9|6687.9|6691.9|6685.9|6695.5|6689.5|6690.5|6684.5|44
1645072500000|2022-02-17 04:35:00|6692|6686|6690.9|6684.9|6694.4|6688.4|6689|6683|32
1645072800000|2022-02-17 04:40:00|6690.5|6684.5|6679.5|6673.5|6690.5|6684.5|6679.3|6673.3|8
1645073100000|2022-02-17 04:45:00|6679.4|6673.4|6680.4|6674.4|6680.9|6674.9|6677|6671|4
1645073400000|2022-02-17 04:50:00|6679.9|6673.9|6685.5|6679.5|6686.5|6680.5|6679.9|6673.9|3
1645073700000|2022-02-17 04:55:00|6685.9|6679.9|6683|6677|6689|6683|6682.5|6676.5|5
1645074000000|2022-02-17 05:00:00|6683.5|6677.5|6682|6676|6683.5|6677.5|6679.6|6673.6|2
1645074300000|2022-02-17 05:05:00|6681|6675|6681|6675|6684|6678|6679.6|6673.6|1
1645074600000|2022-02-17 05:10:00|6681.5|6675.5|6687.9|6681.9|6687.9|6681.9|6681|6675|2
1645074900000|2022-02-17 05:15:00|6688|6682|6694.5|6688.5|6695.5|6689.5|6687.9|6681.9|8
1645075200000|2022-02-17 05:20:00|6695|6689|6694.5|6688.5|6699.5|6693.5|6693|6687|18
1645075500000|2022-02-17 05:25:00|6694.6|6688.6|6689.5|6683.5|6697.4|6691.4|6688.8|6682.8|6
1645075800000|2022-02-17 05:30:00|6690|6684|6685|6679|6699|6693|6685|6679|35
1645076100000|2022-02-17 05:35:00|6687|6681|6695.5|6689.5|6696.5|6690.5|6686.8|6680.8|19
1645076400000|2022-02-17 05:40:00|6696.5|6690.5|6693.5|6687.5|6702.5|6696.5|6692.1|6686.1|12
1645076700000|2022-02-17 05:45:00|6693|6687|6682|6676|6693.5|6687.5|6680|6674|8
1645077000000|2022-02-17 05:50:00|6683.5|6677.5|6688|6682|6688|6682|6683.5|6677.5|13
1645077300000|2022-02-17 05:55:00|6688.5|6682.5|6686.5|6680.5|6693|6687|6686.5|6680.5|8
1645077600000|2022-02-17 06:00:00|6685|6679|6688|6682|6688|6682|6680.5|6674.5|23
1645077900000|2022-02-17 06:05:00|6688.5|6682.5|6687.5|6681.5|6691.5|6685.5|6685|6679|1
1645078200000|2022-02-17 06:10:00|6688|6682|6693|6687|6696|6690|6687|6681|1
1645078500000|2022-02-17 06:15:00|6692.6|6686.6|6695.5|6689.5|6698|6692|6692|6686|3
1645078800000|2022-02-17 06:20:00|6695|6689|6693.1|6687.1|6697|6691|6692.6|6686.6|3
1645079100000|2022-02-17 06:25:00|6694.1|6688.1|6698|6692|6699.4|6693.4|6693.6|6687.6|9
1645079400000|2022-02-17 06:30:00|6698.5|6692.5|6707.3|6701.3|6707.3|6701.3|6695.5|6689.5|261
1645079700000|2022-02-17 06:35:00|6708.5|6702.5|6704.4|6698.4|6708.5|6702.5|6699.8|6693.8|8
1645080000000|2022-02-17 06:40:00|6704.5|6698.5|6697.9|6691.9|6705.8|6699.8|6695.8|6689.8|4
1645080300000|2022-02-17 06:45:00|6697.8|6691.8|6700.5|6694.5|6705.4|6699.4|6696.8|6690.8|14
1645080600000|2022-02-17 06:50:00|6700|6694|6700.5|6694.5|6701|6695|6696.5|6690.5|5
1645080900000|2022-02-17 06:55:00|6700|6694|6698.6|6692.6|6703.3|6697.3|6698|6692|4
1645081200000|2022-02-17 07:00:00|6698.5|6692.5|6706|6700|6706.5|6700.5|6696.4|6690.4|7
1645081500000|2022-02-17 07:05:00|6705.5|6699.5|6709.6|6703.6|6710|6704|6704|6698|34
1645081800000|2022-02-17 07:10:00|6710|6704|6716.5|6710.5|6717|6711|6709.5|6703.5|56
1645082100000|2022-02-17 07:15:00|6716|6710|6716.5|6710.5|6717.5|6711.5|6715.1|6709.1|29
1645082400000|2022-02-17 07:20:00|6717|6711|6712.1|6706.1|6717.5|6711.5|6711.6|6705.6|48
1645082700000|2022-02-17 07:25:00|6712.5|6706.5|6705.5|6699.5|6712.5|6706.5|6704.5|6698.5|21
1645083000000|2022-02-17 07:30:00|6706|6700|6701|6695|6706.5|6700.5|6698.6|6692.6|21
1645083300000|2022-02-17 07:35:00|6703|6697|6702.6|6696.6|6710.5|6704.5|6701.6|6695.6|11
1645083600000|2022-02-17 07:40:00|6702.1|6696.1|6705|6699|6706.5|6700.5|6701.6|6695.6|7
1645083900000|2022-02-17 07:45:00|6703.5|6697.5|6710|6704|6711|6705|6703.5|6697.5|13
1645084200000|2022-02-17 07:50:00|6711|6705|6714.5|6708.5|6717.5|6711.5|6708.5|6702.5|28
1645084500000|2022-02-17 07:55:00|6715.5|6709.5|6716.1|6710.1|6717.5|6711.5|6713.5|6707.5|20
1645084800000|2022-02-17 08:00:00|6716.5|6710.5|6723.5|6717.5|6727.6|6721.6|6714.6|6708.6|79
1645085100000|2022-02-17 08:05:00|6724|6718|6717.5|6711.5|6725|6719|6716.5|6710.5|37
1645085400000|2022-02-17 08:10:00|6718.5|6712.5|6715|6709|6721.5|6715.5|6714.5|6708.5|81
1645085700000|2022-02-17 08:15:00|6714.9|6708.9|6708.4|6702.4|6719|6713|6708.4|6702.4|21
1645086000000|2022-02-17 08:20:00|6708.8|6702.8|6706.3|6700.3|6713.3|6707.3|6705.3|6699.3|24
1645086300000|2022-02-17 08:25:00|6705.9|6699.9|6706.4|6700.4|6707|6701|6697.3|6691.3|97
1645086600000|2022-02-17 08:30:00|6706.3|6700.3|6702.8|6696.8|6706.8|6700.8|6701|6695|12
1645086900000|2022-02-17 08:35:00|6702.9|6696.9|6698.9|6692.9|6704.3|6698.3|6698|6692|25
1645087200000|2022-02-17 08:40:00|6698.8|6692.8|6684.4|6678.4|6698.8|6692.8|6683.5|6677.5|26
1645087500000|2022-02-17 08:45:00|6684.3|6678.3|6685.4|6679.4|6688.9|6682.9|6679.9|6673.9|14
1645087800000|2022-02-17 08:50:00|6685|6679|6685.8|6679.8|6687.4|6681.4|6681.9|6675.9|19
1645088100000|2022-02-17 08:55:00|6685.9|6679.9|6689.9|6683.9|6694|6688|6685.8|6679.8|12
1645088400000|2022-02-17 09:00:00|6689.4|6683.4|6684.5|6678.5|6689.4|6683.4|6680.8|6674.8|43
1645088700000|2022-02-17 09:05:00|6684|6678|6679|6673|6687|6681|6677.5|6671.5|736
1645089000000|2022-02-17 09:10:00|6679.5|6673.5|6682.5|6676.5|6683|6677|6677|6671|14
1645089300000|2022-02-17 09:15:00|6683|6677|6681.5|6675.5|6686|6680|6676.6|6670.6|7
1645089600000|2022-02-17 09:20:00|6682|6676|6672|6666|6682.5|6676.5|6668.5|6662.5|41
1645089900000|2022-02-17 09:25:00|6671.5|6665.5|6676|6670|6678|6672|6671.5|6665.5|22
1645090200000|2022-02-17 09:30:00|6675|6669|6688|6682|6688.5|6682.5|6675|6669|22
1645090500000|2022-02-17 09:35:00|6689|6683|6681|6675|6694.6|6688.6|6681|6675|95
1645090800000|2022-02-17 09:40:00|6680.5|6674.5|6683.5|6677.5|6684|6678|6680.5|6674.5|22
1645091100000|2022-02-17 09:45:00|6683|6677|6677.3|6671.3|6683.5|6677.5|6676.6|6670.6|41
1645091400000|2022-02-17 09:50:00|6677.5|6671.5|6675.5|6669.5|6678.5|6672.5|6671.5|6665.5|281
1645091700000|2022-02-17 09:55:00|6675|6669|6675|6669|6678.1|6672.1|6672|6666|163
1645092000000|2022-02-17 10:00:00|6673.6|6667.6|6670|6664|6676.5|6670.5|6669|6663|20
1645092300000|2022-02-17 10:05:00|6669.5|6663.5|6670.5|6664.5|6671|6665|6664.7|6658.7|15
1645092600000|2022-02-17 10:10:00|6670|6664|6672.5|6666.5|6674.5|6668.5|6668.2|6662.2|43
1645092900000|2022-02-17 10:15:00|6672.1|6666.1|6678.6|6672.6|6680.2|6674.2|6670.1|6664.1|26
1645093200000|2022-02-17 10:20:00|6677.7|6671.7|6689.2|6683.2|6689.2|6683.2|6677.7|6671.7|240
1645093500000|2022-02-17 10:25:00|6688.2|6682.2|6691.7|6685.7|6692.1|6686.1|6686.2|6680.2|34
1645093800000|2022-02-17 10:30:00|6693.1|6687.1|6693.2|6687.2|6693.7|6687.7|6692.1|6686.1|31
1645094100000|2022-02-17 10:35:00|6692.7|6686.7|6685.7|6679.7|6692.7|6686.7|6685.5|6679.5|205
1645094400000|2022-02-17 10:40:00|6686.1|6680.1|6694.2|6688.2|6696.5|6690.5|6686.1|6680.1|23
1645094700000|2022-02-17 10:45:00|6693.7|6687.7|6696.7|6690.7|6696.7|6690.7|6693.7|6687.7|27
1645095000000|2022-02-17 10:50:00|6696.2|6690.2|6695.2|6689.2|6696.8|6690.8|6692.4|6686.4|75
1645095300000|2022-02-17 10:55:00|6695.1|6689.1|6688.2|6682.2|6695.1|6689.1|6688.2|6682.2|35
1645095600000|2022-02-17 11:00:00|6688.4|6682.4|6698.1|6692.1|6700.6|6694.6|6688.4|6682.4|39
1645095900000|2022-02-17 11:05:00|6697.7|6691.7|6693.1|6687.1|6699.6|6693.6|6689.8|6683.8|49
1645096200000|2022-02-17 11:10:00|6693.6|6687.6|6694.2|6688.2|6694.6|6688.6|6688.2|6682.2|38
1645096500000|2022-02-17 11:15:00|6694.6|6688.6|6689.6|6683.6|6694.6|6688.6|6686.2|6680.2|185
1645096800000|2022-02-17 11:20:00|6689.7|6683.7|6689.7|6683.7|6693.6|6687.6|6689.6|6683.6|34
1645097100000|2022-02-17 11:25:00|6690.6|6684.6|6687.1|6681.1|6690.6|6684.6|6685.2|6679.2|21
1645097400000|2022-02-17 11:30:00|6688.1|6682.1|6688.6|6682.6|6691.7|6685.7|6684.7|6678.7|20
1645097700000|2022-02-17 11:35:00|6688.2|6682.2|6688.7|6682.7|6688.7|6682.7|6683.1|6677.1|17
1645098000000|2022-02-17 11:40:00|6688.2|6682.2|6689.2|6683.2|6689.7|6683.7|6686.7|6680.7|24
1645098300000|2022-02-17 11:45:00|6689.1|6683.1|6691.1|6685.1|6691.6|6685.6|6687.2|6681.2|27
1645098600000|2022-02-17 11:50:00|6690.6|6684.6|6691.2|6685.2|6695.1|6689.1|6689.2|6683.2|36
1645098900000|2022-02-17 11:55:00|6691.6|6685.6|6693.2|6687.2|6693.6|6687.6|6690.7|6684.7|27
1645099200000|2022-02-17 12:00:00|6693.6|6687.6|6690.7|6684.7|6695.2|6689.2|6690.6|6684.6|45
1645099500000|2022-02-17 12:05:00|6690.6|6684.6|6688.7|6682.7|6690.6|6684.6|6684.1|6678.1|17
1645099800000|2022-02-17 12:10:00|6689.1|6683.1|6692.6|6686.6|6693.2|6687.2|6688.6|6682.6|20
1645100100000|2022-02-17 12:15:00|6692.1|6686.1|6708.6|6702.6|6709.1|6703.1|6692.1|6686.1|122
1645100400000|2022-02-17 12:20:00|6708.1|6702.1|6708.5|6702.5|6711.6|6705.6|6707.5|6701.5|339
1645100700000|2022-02-17 12:25:00|6708.1|6702.1|6706.1|6700.1|6708.1|6702.1|6701.1|6695.1|52
1645101000000|2022-02-17 12:30:00|6705.6|6699.6|6707.5|6701.5|6711|6705|6705.1|6699.1|29
1645101300000|2022-02-17 12:35:00|6707.1|6701.1|6701.1|6695.1|6710.5|6704.5|6698|6692|57
1645101600000|2022-02-17 12:40:00|6701.5|6695.5|6709.1|6703.1|6710|6704|6700.5|6694.5|41
1645101900000|2022-02-17 12:45:00|6710.5|6704.5|6708.5|6702.5|6710.5|6704.5|6703.5|6697.5|26
1645102200000|2022-02-17 12:50:00|6708|6702|6708|6702|6708.8|6702.8|6706.6|6700.6|21
1645102500000|2022-02-17 12:55:00|6707.6|6701.6|6704|6698|6709.1|6703.1|6702.6|6696.6|49
1645102800000|2022-02-17 13:00:00|6704.5|6698.5|6712.5|6706.5|6713|6707|6704.5|6698.5|124
1645103100000|2022-02-17 13:05:00|6713|6707|6720|6714|6720.5|6714.5|6713|6707|183
1645103400000|2022-02-17 13:10:00|6719.6|6713.6|6735|6729|6742|6736|6719.6|6713.6|191
1645103700000|2022-02-17 13:15:00|6735.4|6729.4|6737|6731|6737.6|6731.6|6730.1|6724.1|60
1645104000000|2022-02-17 13:20:00|6736.6|6730.6|6737.5|6731.5|6740.4|6734.4|6732.1|6726.1|81
1645104300000|2022-02-17 13:25:00|6737.1|6731.1|6746.2|6740.2|6748.1|6742.1|6736.1|6730.1|232
1645104600000|2022-02-17 13:30:00|6746.6|6740.6|6741|6735|6750.6|6744.6|6733.1|6727.1|159
1645104900000|2022-02-17 13:35:00|6741.5|6735.5|6740.9|6734.9|6744.1|6738.1|6737.6|6731.6|957
1645105200000|2022-02-17 13:40:00|6740.4|6734.4|6729.9|6723.9|6740.9|6734.9|6727|6721|152
1645108200000|2022-02-17 14:30:00|6730.5|6724.5|6718.4|6712.4|6748.9|6742.9|6687|6681|1732
1645108500000|2022-02-17 14:35:00|6717.9|6711.9|6715.4|6709.4|6721.9|6715.9|6703.5|6697.5|276
1645108800000|2022-02-17 14:40:00|6715.9|6709.9|6712.9|6706.9|6727.4|6721.4|6710.9|6704.9|268
1645109100000|2022-02-17 14:45:00|6712.4|6706.4|6736.5|6730.5|6740.9|6734.9|6710.9|6704.9|853
1645109400000|2022-02-17 14:50:00|6736.9|6730.9|6729.5|6723.5|6744.6|6738.6|6722.1|6716.1|411
1645109700000|2022-02-17 14:55:00|6730.1|6724.1|6709.4|6703.4|6738.6|6732.6|6703.9|6697.9|213
1645110000000|2022-02-17 15:00:00|6707.9|6701.9|6702.9|6696.9|6711|6705|6701.4|6695.4|187
1645110300000|2022-02-17 15:05:00|6703.4|6697.4|6695.4|6689.4|6706.9|6700.9|6693.9|6687.9|154
1645110600000|2022-02-17 15:10:00|6688.9|6682.9|6706|6700|6706.9|6700.9|6687.5|6681.5|178
1645110900000|2022-02-17 15:15:00|6706.4|6700.4|6694.5|6688.5|6706.4|6700.4|6693.4|6687.4|184
1645111200000|2022-02-17 15:20:00|6694.1|6688.1|6697.6|6691.6|6698.1|6692.1|6692.5|6686.5|282
1645111500000|2022-02-17 15:25:00|6698.1|6692.1|6692|6686|6698.1|6692.1|6681.5|6675.5|339
1645111800000|2022-02-17 15:30:00|6691.6|6685.6|6685.5|6679.5|6692.1|6686.1|6678.5|6672.5|554
1645112100000|2022-02-17 15:35:00|6685.4|6679.4|6665.1|6659.1|6687.7|6681.7|6662.9|6656.9|290
1645112400000|2022-02-17 15:40:00|6663.6|6657.6|6663.9|6657.9|6665|6659|6641.9|6635.9|402
1645112700000|2022-02-17 15:45:00|6663|6657|6665.4|6659.4|6665.4|6659.4|6658.9|6652.9|109
1645113000000|2022-02-17 15:50:00|6665|6659|6651|6645|6665|6659|6650.5|6644.5|263
1645113300000|2022-02-17 15:55:00|6650.5|6644.5|6643.4|6637.4|6655.4|6649.4|6642.9|6636.9|222
1645113600000|2022-02-17 16:00:00|6642.9|6636.9|6641.9|6635.9|6648.4|6642.4|6636.4|6630.4|157
1645113900000|2022-02-17 16:05:00|6641.5|6635.5|6665.1|6659.1|6666.1|6660.1|6641.5|6635.5|387
1645114200000|2022-02-17 16:10:00|6664.6|6658.6|6676.1|6670.1|6679.1|6673.1|6661.5|6655.5|101
1645114500000|2022-02-17 16:15:00|6675.1|6669.1|6675.6|6669.6|6683.1|6677.1|6672.7|6666.7|440
1645114800000|2022-02-17 16:20:00|6675.7|6669.7|6682.1|6676.1|6683.5|6677.5|6670.1|6664.1|147
1645115100000|2022-02-17 16:25:00|6681.7|6675.7|6684.8|6678.8|6684.8|6678.8|6679.7|6673.7|83
1645115400000|2022-02-17 16:30:00|6684.7|6678.7|6679.1|6673.1|6686.7|6680.7|6677.1|6671.1|503
1645115700000|2022-02-17 16:35:00|6679.3|6673.3|6672.8|6666.8|6680.6|6674.6|6669.7|6663.7|115
1645116000000|2022-02-17 16:40:00|6672.7|6666.7|6673.6|6667.6|6677.1|6671.1|6663.5|6657.5|133
1645116300000|2022-02-17 16:45:00|6674.1|6668.1|6670.1|6664.1|6674.1|6668.1|6667.1|6661.1|68
1645116600000|2022-02-17 16:50:00|6669.6|6663.6|6668.6|6662.6|6674.6|6668.6|6667.1|6661.1|112
1645116900000|2022-02-17 16:55:00|6667.6|6661.6|6662.6|6656.6|6670.5|6664.5|6662.5|6656.5|205
1645117200000|2022-02-17 17:00:00|6664.1|6658.1|6654.6|6648.6|6664.1|6658.1|6654.5|6648.5|121
1645117500000|2022-02-17 17:05:00|6655.1|6649.1|6670.8|6664.8|6672.2|6666.2|6654|6648|665
1645117800000|2022-02-17 17:10:00|6671.2|6665.2|6675.3|6669.3|6675.7|6669.7|6668.8|6662.8|119
1645118100000|2022-02-17 17:15:00|6675.7|6669.7|6682.7|6676.7|6683.6|6677.6|6674.1|6668.1|127
1645118400000|2022-02-17 17:20:00|6682.6|6676.6|6678.7|6672.7|6686.7|6680.7|6676.3|6670.3|123
1645118700000|2022-02-17 17:25:00|6679.2|6673.2|6676.3|6670.3|6680.3|6674.3|6676.3|6670.3|74
1645119000000|2022-02-17 17:30:00|6676.2|6670.2|6675.1|6669.1|6677.7|6671.7|6672.8|6666.8|95
1645119300000|2022-02-17 17:35:00|6675.6|6669.6|6674.6|6668.6|6678.1|6672.1|6672.3|6666.3|53
1645119600000|2022-02-17 17:40:00|6674.7|6668.7|6676.2|6670.2|6677.3|6671.3|6673.6|6667.6|107
1645119900000|2022-02-17 17:45:00|6676.7|6670.7|6662.7|6656.7|6676.8|6670.8|6662.3|6656.3|81
1645120200000|2022-02-17 17:50:00|6662.3|6656.3|6660.7|6654.7|6665.7|6659.7|6660.7|6654.7|65
1645120500000|2022-02-17 17:55:00|6660.3|6654.3|6660.7|6654.7|6662.7|6656.7|6656.8|6650.8|139
1645120800000|2022-02-17 18:00:00|6663.2|6657.2|6662.3|6656.3|6665.1|6659.1|6661.1|6655.1|42
1645121100000|2022-02-17 18:05:00|6662.7|6656.7|6656.7|6650.7|6664.7|6658.7|6656.7|6650.7|90
1645121400000|2022-02-17 18:10:00|6656.2|6650.2|6672.3|6666.3|6675.6|6669.6|6656.2|6650.2|84
1645121700000|2022-02-17 18:15:00|6671.7|6665.7|6676.3|6670.3|6676.7|6670.7|6670.2|6664.2|40
1645122000000|2022-02-17 18:20:00|6676.7|6670.7|6681.3|6675.3|6682.8|6676.8|6676.7|6670.7|270
1645122300000|2022-02-17 18:25:00|6680.8|6674.8|6680.4|6674.4|6685.8|6679.8|6680.4|6674.4|86
1645122600000|2022-02-17 18:30:00|6680.8|6674.8|6684.3|6678.3|6686.8|6680.8|6680.3|6674.3|44
1645122900000|2022-02-17 18:35:00|6683.8|6677.8|6683.4|6677.4|6686.8|6680.8|6681.3|6675.3|232
1645123200000|2022-02-17 18:40:00|6683.8|6677.8|6675.4|6669.4|6683.8|6677.8|6674.3|6668.3|129
1645123500000|2022-02-17 18:45:00|6673.9|6667.9|6676.8|6670.8|6681.3|6675.3|6673.8|6667.8|62
1645123800000|2022-02-17 18:50:00|6675.9|6669.9|6671.8|6665.8|6677.3|6671.3|6670.3|6664.3|115
1645124100000|2022-02-17 18:55:00|6672.3|6666.3|6680.3|6674.3|6682.3|6676.3|6672.3|6666.3|171
1645124400000|2022-02-17 19:00:00|6679.8|6673.8|6688.8|6682.8|6693.8|6687.8|6679.8|6673.8|247
1645124700000|2022-02-17 19:05:00|6689|6683|6691.7|6685.7|6694.7|6688.7|6687.3|6681.3|238
1645125000000|2022-02-17 19:10:00|6689.7|6683.7|6688.7|6682.7|6693.8|6687.8|6686.2|6680.2|757
1645125300000|2022-02-17 19:15:00|6688.2|6682.2|6677.1|6671.1|6688.2|6682.2|6673.7|6667.7|584
1645146000000|2022-02-18 01:00:00|6678.7|6672.7|6679.4|6673.4|6688.3|6682.3|6668.3|6662.3|51
1645146300000|2022-02-18 01:05:00|6681.9|6675.9|6674.4|6668.4|6682.3|6676.3|6669.2|6663.2|26
1645146600000|2022-02-18 01:10:00|6673.4|6667.4|6676.3|6670.3|6678.4|6672.4|6670.3|6664.3|10
1645146900000|2022-02-18 01:15:00|6675.9|6669.9|6673.4|6667.4|6679.4|6673.4|6671.4|6665.4|13
1645147200000|2022-02-18 01:20:00|6672.4|6666.4|6659.4|6653.4|6672.4|6666.4|6658.4|6652.4|56
1645147500000|2022-02-18 01:25:00|6658.9|6652.9|6661.9|6655.9|6666.2|6660.2|6655.4|6649.4|27
1645147800000|2022-02-18 01:30:00|6662.4|6656.4|6678.4|6672.4|6681.8|6675.8|6661.9|6655.9|28
1645148100000|2022-02-18 01:35:00|6678.3|6672.3|6674.9|6668.9|6679.4|6673.4|6671.4|6665.4|23
1645148400000|2022-02-18 01:40:00|6675.4|6669.4|6674.5|6668.5|6681.4|6675.4|6673.9|6667.9|17
1645148700000|2022-02-18 01:45:00|6675|6669|6681.5|6675.5|6681.5|6675.5|6673.5|6667.5|10
1645149000000|2022-02-18 01:50:00|6681.9|6675.9|6684.4|6678.4|6687.9|6681.9|6681.5|6675.5|28
1645149300000|2022-02-18 01:55:00|6684|6678|6682.9|6676.9|6687.9|6681.9|6682.5|6676.5|4
1645149600000|2022-02-18 02:00:00|6683.4|6677.4|6684|6678|6685|6679|6679.4|6673.4|38
1645149900000|2022-02-18 02:05:00|6683|6677|6673.4|6667.4|6683|6677|6673.4|6667.4|17
1645150200000|2022-02-18 02:10:00|6673.5|6667.5|6676.5|6670.5|6679|6673|6673.5|6667.5|3
1645150500000|2022-02-18 02:15:00|6677|6671|6681.5|6675.5|6681.5|6675.5|6677|6671|0
1645150800000|2022-02-18 02:20:00|6679|6673|6679|6673|6679|6673|6677.5|6671.5|0
1645151100000|2022-02-18 02:25:00|6679.5|6673.5|6679|6673|6681|6675|6678.5|6672.5|0
1645151400000|2022-02-18 02:30:00|6678.1|6672.1|6679|6673|6680.5|6674.5|6676.5|6670.5|2
1645151700000|2022-02-18 02:35:00|6678.5|6672.5|6672.9|6666.9|6678.5|6672.5|6672.4|6666.4|4
1645152000000|2022-02-18 02:40:00|6673.4|6667.4|6672.9|6666.9|6673.9|6667.9|6670|6664|19
1645152300000|2022-02-18 02:45:00|6672.5|6666.5|6669.9|6663.9|6672.9|6666.9|6668.4|6662.4|4
1645152600000|2022-02-18 02:50:00|6669.4|6663.4|6671|6665|6673|6667|6668.5|6662.5|0
1645152900000|2022-02-18 02:55:00|6671.5|6665.5|6670.5|6664.5|6671.5|6665.5|6670.5|6664.5|5
1645153200000|2022-02-18 03:00:00|6671|6665|6665.4|6659.4|6672|6666|6663.9|6657.9|3
1645153500000|2022-02-18 03:05:00|6665.5|6659.5|6672.5|6666.5|6673|6667|6665.5|6659.5|8
1645153800000|2022-02-18 03:10:00|6672.4|6666.4|6673.4|6667.4|6675|6669|6672.4|6666.4|2
1645154100000|2022-02-18 03:15:00|6673|6667|6670|6664|6673|6667|6667.5|6661.5|2
1645154400000|2022-02-18 03:20:00|6670.1|6664.1|6670.9|6664.9|6671|6665|6669.4|6663.4|1
1645154700000|2022-02-18 03:25:00|6670.5|6664.5|6670.9|6664.9|6671.4|6665.4|6669|6663|13
1645155000000|2022-02-18 03:30:00|6670.5|6664.5|6671.3|6665.3|6671.8|6665.8|6667.9|6661.9|71
1645155300000|2022-02-18 03:35:00|6675.4|6669.4|6677.9|6671.9|6678.4|6672.4|6671.9|6665.9|33
1645155600000|2022-02-18 03:40:00|6678.4|6672.4|6675.3|6669.3|6678.4|6672.4|6674.3|6668.3|8
1645155900000|2022-02-18 03:45:00|6674.3|6668.3|6675.3|6669.3|6675.9|6669.9|6673.8|6667.8|5
1645156200000|2022-02-18 03:50:00|6674.8|6668.8|6675.4|6669.4|6676.9|6670.9|6674.8|6668.8|3
1645156500000|2022-02-18 03:55:00|6676.4|6670.4|6675.9|6669.9|6676.4|6670.4|6674.9|6668.9|4
1645156800000|2022-02-18 04:00:00|6676.3|6670.3|6681.9|6675.9|6682.4|6676.4|6676.3|6670.3|65
1645157100000|2022-02-18 04:05:00|6680.9|6674.9|6680.9|6674.9|6681.4|6675.4|6678.5|6672.5|2
1645157400000|2022-02-18 04:10:00|6681.3|6675.3|6680.9|6674.9|6683.4|6677.4|6679.8|6673.8|4
1645157700000|2022-02-18 04:15:00|6681.4|6675.4|6671.9|6665.9|6681.4|6675.4|6671.9|6665.9|8
1645158000000|2022-02-18 04:20:00|6672.3|6666.3|6674.9|6668.9|6677.8|6671.8|6672.3|6666.3|19
1645158300000|2022-02-18 04:25:00|6674.8|6668.8|6677.4|6671.4|6677.4|6671.4|6674.4|6668.4|4
1645158600000|2022-02-18 04:30:00|6676.9|6670.9|6664.3|6658.3|6676.9|6670.9|6664.3|6658.3|42
1645158900000|2022-02-18 04:35:00|6665.9|6659.9|6667.8|6661.8|6670.8|6664.8|6665.8|6659.8|13
1645159200000|2022-02-18 04:40:00|6667.3|6661.3|6666.3|6660.3|6668.3|6662.3|6665.8|6659.8|2
1645159500000|2022-02-18 04:45:00|6665.8|6659.8|6668.8|6662.8|6671.8|6665.8|6665.8|6659.8|21
1645159800000|2022-02-18 04:50:00|6667.8|6661.8|6665.4|6659.4|6667.8|6661.8|6662.8|6656.8|6
1645160100000|2022-02-18 04:55:00|6665.9|6659.9|6665.4|6659.4|6665.9|6659.9|6664.3|6658.3|2
1645160400000|2022-02-18 05:00:00|6664.9|6658.9|6665.3|6659.3|6665.4|6659.4|6663.4|6657.4|1
1645160700000|2022-02-18 05:05:00|6665.8|6659.8|6663.8|6657.8|6665.8|6659.8|6663.8|6657.8|13
1645161000000|2022-02-18 05:10:00|6664.7|6658.7|6664.9|6658.9|6665.3|6659.3|6663.4|6657.4|2
1645161300000|2022-02-18 05:15:00|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|3
1645161600000|2022-02-18 05:20:00|6665.8|6659.8|6663.4|6657.4|6665.8|6659.8|6663.4|6657.4|12
1645161900000|2022-02-18 05:25:00|6663.8|6657.8|6668.9|6662.9|6669.4|6663.4|6663.8|6657.8|11
1645162200000|2022-02-18 05:30:00|6668.4|6662.4|6676.3|6670.3|6676.9|6670.9|6666.9|6660.9|75
1645162500000|2022-02-18 05:35:00|6677.7|6671.7|6681.6|6675.6|6683.3|6677.3|6677.7|6671.7|26
1645162800000|2022-02-18 05:40:00|6681.2|6675.2|6688.7|6682.7|6688.7|6682.7|6679.7|6673.7|13
1645163100000|2022-02-18 05:45:00|6688.3|6682.3|6686.7|6680.7|6688.7|6682.7|6685.7|6679.7|5
1645163400000|2022-02-18 05:50:00|6687.2|6681.2|6692.8|6686.8|6693.8|6687.8|6687.2|6681.2|14
1645163700000|2022-02-18 05:55:00|6693.2|6687.2|6700.3|6694.3|6700.7|6694.7|6692.8|6686.8|16
1645164000000|2022-02-18 06:00:00|6699.8|6693.8|6697.2|6691.2|6699.8|6693.8|6693.8|6687.8|18
1645164300000|2022-02-18 06:05:00|6696.8|6690.8|6697.3|6691.3|6700.3|6694.3|6696.7|6690.7|1
1645164600000|2022-02-18 06:10:00|6696.8|6690.8|6701.8|6695.8|6703.6|6697.6|6696.8|6690.8|8
1645164900000|2022-02-18 06:15:00|6701.7|6695.7|6703.3|6697.3|6703.3|6697.3|6698.8|6692.8|7
1645165200000|2022-02-18 06:20:00|6701.8|6695.8|6705.7|6699.7|6705.7|6699.7|6701.3|6695.3|4
1645165500000|2022-02-18 06:25:00|6705.2|6699.2|6709.8|6703.8|6710.2|6704.2|6702.8|6696.8|10
1645165800000|2022-02-18 06:30:00|6710.2|6704.2|6714.8|6708.8|6720.3|6714.3|6709.8|6703.8|63
1645166100000|2022-02-18 06:35:00|6714.3|6708.3|6718.8|6712.8|6718.8|6712.8|6712.8|6706.8|3
1645166400000|2022-02-18 06:40:00|6718.7|6712.7|6715.3|6709.3|6718.7|6712.7|6714.2|6708.2|5
1645166700000|2022-02-18 06:45:00|6715.8|6709.8|6721.8|6715.8|6723.3|6717.3|6715.8|6709.8|7
1645167000000|2022-02-18 06:50:00|6721.3|6715.3|6722.3|6716.3|6723.4|6717.4|6719.3|6713.3|8
1645167300000|2022-02-18 06:55:00|6721.8|6715.8|6721.2|6715.2|6723.3|6717.3|6720.2|6714.2|3
1645167600000|2022-02-18 07:00:00|6720.7|6714.7|6722.8|6716.8|6723.7|6717.7|6720.3|6714.3|5
1645167900000|2022-02-18 07:05:00|6723.7|6717.7|6721.3|6715.3|6725.8|6719.8|6721.3|6715.3|18
1645168200000|2022-02-18 07:10:00|6721.4|6715.4|6719.3|6713.3|6723.8|6717.8|6718.3|6712.3|1
1645168500000|2022-02-18 07:15:00|6720.8|6714.8|6720.3|6714.3|6723.6|6717.6|6719.8|6713.8|24
1645168800000|2022-02-18 07:20:00|6720.2|6714.2|6717.2|6711.2|6720.2|6714.2|6717.2|6711.2|15
1645169100000|2022-02-18 07:25:00|6716.7|6710.7|6710.8|6704.8|6716.7|6710.7|6710.2|6704.2|17
1645169400000|2022-02-18 07:30:00|6711.2|6705.2|6711.2|6705.2|6715.8|6709.8|6710.7|6704.7|11
1645169700000|2022-02-18 07:35:00|6711.3|6705.3|6711.7|6705.7|6713.8|6707.8|6710.2|6704.2|6
1645170000000|2022-02-18 07:40:00|6711.8|6705.8|6712.7|6706.7|6713.2|6707.2|6710.8|6704.8|1
1645170300000|2022-02-18 07:45:00|6712.8|6706.8|6713.2|6707.2|6713.7|6707.7|6711.7|6705.7|20
1645170600000|2022-02-18 07:50:00|6713.3|6707.3|6720.7|6714.7|6724.3|6718.3|6711.7|6705.7|35
1645170900000|2022-02-18 07:55:00|6720.3|6714.3|6719.8|6713.8|6721.3|6715.3|6714.8|6708.8|7
1645171200000|2022-02-18 08:00:00|6719.3|6713.3|6720.8|6714.8|6723.8|6717.8|6719.3|6713.3|19
1645171500000|2022-02-18 08:05:00|6720.3|6714.3|6722.3|6716.3|6723.8|6717.8|6719.2|6713.2|0
1645171800000|2022-02-18 08:10:00|6722.8|6716.8|6717.3|6711.3|6724.8|6718.8|6716.3|6710.3|3
1645172100000|2022-02-18 08:15:00|6717.2|6711.2|6717.3|6711.3|6720.2|6714.2|6716.2|6710.2|323
1645172400000|2022-02-18 08:20:00|6718.2|6712.2|6710.7|6704.7|6720.8|6714.8|6710.3|6704.3|34
1645172700000|2022-02-18 08:25:00|6710.8|6704.8|6711.7|6705.7|6715.2|6709.2|6705.8|6699.8|5
1645173000000|2022-02-18 08:30:00|6711.3|6705.3|6706.8|6700.8|6712.8|6706.8|6704.2|6698.2|10
1645173300000|2022-02-18 08:35:00|6707.8|6701.8|6718.8|6712.8|6719.3|6713.3|6706.8|6700.8|25
1645173600000|2022-02-18 08:40:00|6718.9|6712.9|6718.3|6712.3|6724.9|6718.9|6716.4|6710.4|48
1645173900000|2022-02-18 08:45:00|6718.7|6712.7|6716.8|6710.8|6719.3|6713.3|6713.3|6707.3|18
1645174200000|2022-02-18 08:50:00|6717.3|6711.3|6718.8|6712.8|6720.3|6714.3|6714.3|6708.3|4
1645174500000|2022-02-18 08:55:00|6718.3|6712.3|6720.2|6714.2|6720.7|6714.7|6714.2|6708.2|8
1645174800000|2022-02-18 09:00:00|6719.3|6713.3|6718.3|6712.3|6719.3|6713.3|6711.8|6705.8|36
1645175100000|2022-02-18 09:05:00|6718.8|6712.8|6713.8|6707.8|6721.2|6715.2|6713.8|6707.8|5
1645175400000|2022-02-18 09:10:00|6713.3|6707.3|6710.8|6704.8|6714.7|6708.7|6705.8|6699.8|11
1645175700000|2022-02-18 09:15:00|6711.3|6705.3|6713.3|6707.3|6714.2|6708.2|6708.8|6702.8|1
1645176000000|2022-02-18 09:20:00|6712.8|6706.8|6712.3|6706.3|6714.8|6708.8|6711.8|6705.8|6
1645176300000|2022-02-18 09:25:00|6711.8|6705.8|6707.8|6701.8|6715.2|6709.2|6707.3|6701.3|12
1645176600000|2022-02-18 09:30:00|6708.3|6702.3|6705.8|6699.8|6709.3|6703.3|6703.8|6697.8|4
1645176900000|2022-02-18 09:35:00|6705.3|6699.3|6698.8|6692.8|6705.3|6699.3|6697.8|6691.8|25
1645177200000|2022-02-18 09:40:00|6698.3|6692.3|6706.2|6700.2|6707.3|6701.3|6698.3|6692.3|14
1645177500000|2022-02-18 09:45:00|6705.3|6699.3|6706.2|6700.2|6706.8|6700.8|6698.2|6692.2|11
1645177800000|2022-02-18 09:50:00|6705.7|6699.7|6708.8|6702.8|6709.8|6703.8|6704.2|6698.2|14
1645178100000|2022-02-18 09:55:00|6708.7|6702.7|6703.3|6697.3|6709.8|6703.8|6702.8|6696.8|2
1645178400000|2022-02-18 10:00:00|6702.8|6696.8|6698.8|6692.8|6703.8|6697.8|6698.3|6692.3|11
1645178700000|2022-02-18 10:05:00|6699.3|6693.3|6692.8|6686.8|6699.3|6693.3|6691.7|6685.7|16
1645179000000|2022-02-18 10:10:00|6692.3|6686.3|6693.3|6687.3|6693.3|6687.3|6684.8|6678.8|44
1645179300000|2022-02-18 10:15:00|6693.8|6687.8|6691.8|6685.8|6697.2|6691.2|6690.3|6684.3|3
1645179600000|2022-02-18 10:20:00|6690.8|6684.8|6687.8|6681.8|6691.2|6685.2|6684.7|6678.7|5
1645179900000|2022-02-18 10:25:00|6687.7|6681.7|6688.8|6682.8|6694.3|6688.3|6685.2|6679.2|50
1645180200000|2022-02-18 10:30:00|6688.3|6682.3|6680.8|6674.8|6689.2|6683.2|6678.2|6672.2|174
1645180500000|2022-02-18 10:35:00|6680.3|6674.3|6683.8|6677.8|6689.8|6683.8|6679.9|6673.9|21
1645180800000|2022-02-18 10:40:00|6683.9|6677.9|6683.8|6677.8|6687.8|6681.8|6680.8|6674.8|6
1645181100000|2022-02-18 10:45:00|6684.8|6678.8|6683.8|6677.8|6688.3|6682.3|6682.8|6676.8|10
1645181400000|2022-02-18 10:50:00|6683.7|6677.7|6681.8|6675.8|6683.8|6677.8|6675.8|6669.8|23
1645181700000|2022-02-18 10:55:00|6682.2|6676.2|6675.3|6669.3|6684.7|6678.7|6675.3|6669.3|12
1645182000000|2022-02-18 11:00:00|6675.8|6669.8|6674.8|6668.8|6676.4|6670.4|6671.1|6665.1|18
1645182300000|2022-02-18 11:05:00|6674.3|6668.3|6682.8|6676.8|6686.3|6680.3|6674.3|6668.3|39
1645182600000|2022-02-18 11:10:00|6683.3|6677.3|6684.8|6678.8|6687.3|6681.3|6682.3|6676.3|6
1645182900000|2022-02-18 11:15:00|6683.8|6677.8|6688.3|6682.3|6690.3|6684.3|6683.3|6677.3|1
1645183200000|2022-02-18 11:20:00|6688.8|6682.8|6684|6678|6691.4|6685.4|6682|6676|163
1645183500000|2022-02-18 11:25:00|6684.4|6678.4|6685.9|6679.9|6686.9|6680.9|6683|6677|0
1645183800000|2022-02-18 11:30:00|6685|6679|6689.4|6683.4|6689.4|6683.4|6682.4|6676.4|4
1645184100000|2022-02-18 11:35:00|6689|6683|6693.1|6687.1|6694.1|6688.1|6688.5|6682.5|312
1645184400000|2022-02-18 11:40:00|6692.6|6686.6|6688|6682|6693.6|6687.6|6685.6|6679.6|301
1645184700000|2022-02-18 11:45:00|6687.5|6681.5|6688.5|6682.5|6690.5|6684.5|6685.9|6679.9|54
1645185000000|2022-02-18 11:50:00|6688.9|6682.9|6690.9|6684.9|6692.5|6686.5|6687.5|6681.5|0
1645185300000|2022-02-18 11:55:00|6690.4|6684.4|6689.5|6683.5|6693.5|6687.5|6688|6682|3
1645185600000|2022-02-18 12:00:00|6689|6683|6685.5|6679.5|6689|6683|6684.5|6678.5|0
1645185900000|2022-02-18 12:05:00|6686|6680|6684.9|6678.9|6687.5|6681.5|6684.5|6678.5|1
1645186200000|2022-02-18 12:10:00|6684.5|6678.5|6684.9|6678.9|6685.9|6679.9|6684|6678|2
1645186500000|2022-02-18 12:15:00|6684.4|6678.4|6686.9|6680.9|6686.9|6680.9|6683|6677|4
1645186800000|2022-02-18 12:20:00|6687.3|6681.3|6688.9|6682.9|6688.9|6682.9|6685.4|6679.4|11
1645187100000|2022-02-18 12:25:00|6688.5|6682.5|6690.4|6684.4|6690.4|6684.4|6686.9|6680.9|4
1645187400000|2022-02-18 12:30:00|6690.9|6684.9|6691.5|6685.5|6692.9|6686.9|6690.9|6684.9|5
1645187700000|2022-02-18 12:35:00|6690|6684|6685.4|6679.4|6690.4|6684.4|6684.8|6678.8|4
1645188000000|2022-02-18 12:40:00|6686.4|6680.4|6685.4|6679.4|6688.9|6682.9|6684.9|6678.9|4
1645188300000|2022-02-18 12:45:00|6685.8|6679.8|6682.8|6676.8|6687.3|6681.3|6682.3|6676.3|12
1645188600000|2022-02-18 12:50:00|6682|6676|6687.3|6681.3|6689.3|6683.3|6681.9|6675.9|20
1645188900000|2022-02-18 12:55:00|6687.4|6681.4|6693.4|6687.4|6693.9|6687.9|6686.9|6680.9|16
1645189200000|2022-02-18 13:00:00|6693.3|6687.3|6706|6700|6707.3|6701.3|6693.3|6687.3|59
1645189500000|2022-02-18 13:05:00|6705.9|6699.9|6705.9|6699.9|6710.9|6704.9|6703.9|6697.9|16
1645189800000|2022-02-18 13:10:00|6706.3|6700.3|6694.9|6688.9|6706.3|6700.3|6691.9|6685.9|13
1645190100000|2022-02-18 13:15:00|6695|6689|6698|6692|6698|6692|6688.9|6682.9|52
1645190400000|2022-02-18 13:20:00|6698.5|6692.5|6683.8|6677.8|6699|6693|6683.8|6677.8|13
1645190700000|2022-02-18 13:25:00|6683.4|6677.4|6689.5|6683.5|6690|6684|6679.9|6673.9|61
1645191000000|2022-02-18 13:30:00|6689.9|6683.9|6687.4|6681.4|6690|6684|6683|6677|35
1645191300000|2022-02-18 13:35:00|6688|6682|6685.4|6679.4|6688.4|6682.4|6681.5|6675.5|31
1645191600000|2022-02-18 13:40:00|6684.9|6678.9|6683.9|6677.9|6686.4|6680.4|6675.4|6669.4|38
1645194600000|2022-02-18 14:30:00|6697.4|6691.4|6706.1|6700.1|6710|6704|6681.4|6675.4|578
1645194900000|2022-02-18 14:35:00|6705.6|6699.6|6728.5|6722.5|6731.5|6725.5|6698.1|6692.1|245
1645195200000|2022-02-18 14:40:00|6727.5|6721.5|6718.5|6712.5|6731.5|6725.5|6707|6701|460
1645195500000|2022-02-18 14:45:00|6718|6712|6727.5|6721.5|6728.5|6722.5|6709.5|6703.5|233
1645195800000|2022-02-18 14:50:00|6729|6723|6732.4|6726.4|6742.5|6736.5|6725.4|6719.4|116
1645196100000|2022-02-18 14:55:00|6732.9|6726.9|6733.4|6727.4|6742.9|6736.9|6729.4|6723.4|545
1645196400000|2022-02-18 15:00:00|6733.9|6727.9|6729.4|6723.4|6735.9|6729.9|6719.4|6713.4|159
1645196700000|2022-02-18 15:05:00|6729.9|6723.9|6731.8|6725.8|6736.9|6730.9|6727.8|6721.8|486
1645197000000|2022-02-18 15:10:00|6731.4|6725.4|6720.2|6714.2|6732.8|6726.8|6709.9|6703.9|319
1645197300000|2022-02-18 15:15:00|6722.2|6716.2|6726.5|6720.5|6729.4|6723.4|6719.9|6713.9|365
1645197600000|2022-02-18 15:20:00|6726.9|6720.9|6738.9|6732.9|6742.8|6736.8|6726.9|6720.9|657
1645197900000|2022-02-18 15:25:00|6739.3|6733.3|6729.9|6723.9|6741.3|6735.3|6727.4|6721.4|476
1645198200000|2022-02-18 15:30:00|6730.4|6724.4|6734.5|6728.5|6740.4|6734.4|6729.4|6723.4|320
1645198500000|2022-02-18 15:35:00|6735|6729|6733.4|6727.4|6739.4|6733.4|6732.9|6726.9|110
1645198800000|2022-02-18 15:40:00|6733.9|6727.9|6735.4|6729.4|6738.4|6732.4|6727.5|6721.5|94
1645199100000|2022-02-18 15:45:00|6735.9|6729.9|6735.9|6729.9|6740.5|6734.5|6730|6724|462
1645199400000|2022-02-18 15:50:00|6735.4|6729.4|6730.4|6724.4|6735.9|6729.9|6728.5|6722.5|132
1645199700000|2022-02-18 15:55:00|6729.9|6723.9|6724.4|6718.4|6730.9|6724.9|6720.9|6714.9|262
1645200000000|2022-02-18 16:00:00|6725.9|6719.9|6724.4|6718.4|6725.9|6719.9|6716.4|6710.4|558
1645200300000|2022-02-18 16:05:00|6722.5|6716.5|6740.4|6734.4|6740.4|6734.4|6719.9|6713.9|117
1645200600000|2022-02-18 16:10:00|6739.9|6733.9|6764.4|6758.4|6788.8|6782.8|6739.9|6733.9|628
1645200900000|2022-02-18 16:15:00|6765.3|6759.3|6756.3|6750.3|6765.3|6759.3|6749.4|6743.4|169
1645201200000|2022-02-18 16:20:00|6755.8|6749.8|6755.3|6749.3|6760.3|6754.3|6750.3|6744.3|89
1645201500000|2022-02-18 16:25:00|6756.3|6750.3|6750.3|6744.3|6759.8|6753.8|6750.3|6744.3|44
1645201800000|2022-02-18 16:30:00|6750.8|6744.8|6743.3|6737.3|6753.8|6747.8|6740.3|6734.3|160
1645202100000|2022-02-18 16:35:00|6743.8|6737.8|6752.8|6746.8|6753.8|6747.8|6741.8|6735.8|72
1645202400000|2022-02-18 16:40:00|6753.8|6747.8|6749.8|6743.8|6758.8|6752.8|6747.3|6741.3|215
1645202700000|2022-02-18 16:45:00|6748.8|6742.8|6739.8|6733.8|6751.3|6745.3|6738.3|6732.3|917
1645203000000|2022-02-18 16:50:00|6740.3|6734.3|6727.3|6721.3|6741.3|6735.3|6718.3|6712.3|379
1645203300000|2022-02-18 16:55:00|6725.8|6719.8|6721.2|6715.2|6728.3|6722.3|6718.2|6712.2|431
1645203600000|2022-02-18 17:00:00|6721.7|6715.7|6730.2|6724.2|6732.2|6726.2|6719.7|6713.7|123
1645203900000|2022-02-18 17:05:00|6729.2|6723.2|6730.2|6724.2|6732.2|6726.2|6724.8|6718.8|80
1645204200000|2022-02-18 17:10:00|6731.7|6725.7|6726.2|6720.2|6731.7|6725.7|6722.7|6716.7|51
1645204500000|2022-02-18 17:15:00|6725.2|6719.2|6724.2|6718.2|6725.7|6719.7|6719.2|6713.2|84
1645204800000|2022-02-18 17:20:00|6723.8|6717.8|6723.3|6717.3|6726.7|6720.7|6722.8|6716.8|52
1645205100000|2022-02-18 17:25:00|6723.4|6717.4|6725.3|6719.3|6726.8|6720.8|6723.3|6717.3|20
1645205400000|2022-02-18 17:30:00|6724.8|6718.8|6743.3|6737.3|6746.8|6740.8|6724.8|6718.8|221
1645205700000|2022-02-18 17:35:00|6743.2|6737.2|6753.3|6747.3|6755.2|6749.2|6743.2|6737.2|277
1645206000000|2022-02-18 17:40:00|6752.8|6746.8|6750.3|6744.3|6754.3|6748.3|6749.8|6743.8|355
1645206300000|2022-02-18 17:45:00|6749.8|6743.8|6736.4|6730.4|6750.3|6744.3|6728.5|6722.5|198
1645206600000|2022-02-18 17:50:00|6736.8|6730.8|6751.4|6745.4|6753.4|6747.4|6734.3|6728.3|162
1645206900000|2022-02-18 17:55:00|6751.9|6745.9|6757.4|6751.4|6761.9|6755.9|6751.9|6745.9|267
1645207200000|2022-02-18 18:00:00|6757.5|6751.5|6756.9|6750.9|6760.9|6754.9|6756.4|6750.4|540
1645207500000|2022-02-18 18:05:00|6757|6751|6763|6757|6764|6758|6755.5|6749.5|318
1645207800000|2022-02-18 18:10:00|6764|6758|6764.5|6758.5|6766|6760|6759.5|6753.5|59
1645208100000|2022-02-18 18:15:00|6765|6759|6765|6759|6770|6764|6763|6757|98
1645208400000|2022-02-18 18:20:00|6764.5|6758.5|6767.5|6761.5|6770|6764|6764.5|6758.5|80
1645208700000|2022-02-18 18:25:00|6766.1|6760.1|6762.5|6756.5|6766.1|6760.1|6759|6753|105
1645209000000|2022-02-18 18:30:00|6762.1|6756.1|6758.6|6752.6|6766.5|6760.5|6758.5|6752.5|90
1645209300000|2022-02-18 18:35:00|6759|6753|6760.6|6754.6|6762.1|6756.1|6758.1|6752.1|648
1645209600000|2022-02-18 18:40:00|6761.1|6755.1|6744.6|6738.6|6761.1|6755.1|6744.6|6738.6|47
1645209900000|2022-02-18 18:45:00|6745.6|6739.6|6746.1|6740.1|6750.1|6744.1|6745.1|6739.1|96
1645210200000|2022-02-18 18:50:00|6746.6|6740.6|6758.1|6752.1|6759.7|6753.7|6746.6|6740.6|107
1645210500000|2022-02-18 18:55:00|6759.1|6753.1|6760|6754|6760|6754|6756.5|6750.5|504
1645210800000|2022-02-18 19:00:00|6759.6|6753.6|6748|6742|6760.5|6754.5|6745.5|6739.5|116
1645211100000|2022-02-18 19:05:00|6747.6|6741.6|6750.1|6744.1|6751.5|6745.5|6731.1|6725.1|280
1645211400000|2022-02-18 19:10:00|6749.5|6743.5|6763.2|6757.2|6770.1|6764.1|6749.1|6743.1|901
1645211700000|2022-02-18 19:15:00|6763.7|6757.7|6758.1|6743.1|6764.6|6758.6|6743.1|6735.2|620
1645491600000|2022-02-22 01:00:00|6835.5|6829.5|6843.5|6837.5|6849|6843|6823.4|6817.4|649
1645491900000|2022-02-22 01:05:00|6843|6837|6852.5|6846.5|6857.9|6851.9|6841.5|6835.5|171
1645492200000|2022-02-22 01:10:00|6852|6846|6872|6866|6872.5|6866.5|6848.4|6842.4|140
1645492500000|2022-02-22 01:15:00|6871.5|6865.5|6879|6873|6882|6876|6871.5|6865.5|181
1645492800000|2022-02-22 01:20:00|6878.5|6872.5|6884.5|6878.5|6886.5|6880.5|6878|6872|25
1645493100000|2022-02-22 01:25:00|6885|6879|6893.5|6887.5|6895.1|6889.1|6877.5|6871.5|176
1645493400000|2022-02-22 01:30:00|6893|6887|6885.6|6879.6|6896|6890|6885|6879|69
1645493700000|2022-02-22 01:35:00|6886.1|6880.1|6881.1|6875.1|6888.6|6882.6|6877.5|6871.5|204
1645494000000|2022-02-22 01:40:00|6881.6|6875.6|6877|6871|6881.6|6875.6|6874.5|6868.5|42
1645494300000|2022-02-22 01:45:00|6877.5|6871.5|6873|6867|6879.5|6873.5|6872.1|6866.1|68
1645494600000|2022-02-22 01:50:00|6873.1|6867.1|6868.5|6862.5|6873.5|6867.5|6867|6861|196
1645494900000|2022-02-22 01:55:00|6868|6862|6872|6866|6877.5|6871.5|6865.5|6859.5|32
1645495200000|2022-02-22 02:00:00|6872.5|6866.5|6878.5|6872.5|6878.5|6872.5|6870|6864|21
1645495500000|2022-02-22 02:05:00|6878|6872|6869.9|6863.9|6879.5|6873.5|6869.6|6863.6|23
1645495800000|2022-02-22 02:10:00|6869.4|6863.4|6869.5|6863.5|6870.4|6864.4|6867.4|6861.4|49
1645496100000|2022-02-22 02:15:00|6869.9|6863.9|6871|6865|6871.5|6865.5|6867.4|6861.4|29
1645496400000|2022-02-22 02:20:00|6870.9|6864.9|6866|6860|6875.4|6869.4|6864.5|6858.5|64
1645496700000|2022-02-22 02:25:00|6865.9|6859.9|6867.4|6861.4|6869.4|6863.4|6865.5|6859.5|82
1645497000000|2022-02-22 02:30:00|6866.9|6860.9|6870.9|6864.9|6870.9|6864.9|6863.5|6857.5|16
1645497300000|2022-02-22 02:35:00|6869.9|6863.9|6865.9|6859.9|6872|6866|6863.4|6857.4|2
1645497600000|2022-02-22 02:40:00|6866.4|6860.4|6871.4|6865.4|6871.4|6865.4|6865.4|6859.4|0
1645497900000|2022-02-22 02:45:00|6870.9|6864.9|6871.4|6865.4|6871.9|6865.9|6865.4|6859.4|5
1645498200000|2022-02-22 02:50:00|6870.9|6864.9|6874.4|6868.4|6876.4|6870.4|6870.9|6864.9|27
1645498500000|2022-02-22 02:55:00|6875.4|6869.4|6876.4|6870.4|6877.9|6871.9|6872.4|6866.4|5
1645498800000|2022-02-22 03:00:00|6877.4|6871.4|6874.4|6868.4|6879.9|6873.9|6873.9|6867.9|5
1645499100000|2022-02-22 03:05:00|6874.3|6868.3|6867.4|6861.4|6874.3|6868.3|6866.9|6860.9|10
1645499400000|2022-02-22 03:10:00|6866.9|6860.9|6865.8|6859.8|6867.4|6861.4|6863.4|6857.4|48
1645499700000|2022-02-22 03:15:00|6865.4|6859.4|6867.4|6861.4|6869.9|6863.9|6863.9|6857.9|13
1645500000000|2022-02-22 03:20:00|6867.9|6861.9|6868.4|6862.4|6868.9|6862.9|6865.4|6859.4|12
1645500300000|2022-02-22 03:25:00|6868.9|6862.9|6866.4|6860.4|6870.9|6864.9|6865.4|6859.4|7
1645500600000|2022-02-22 03:30:00|6866.9|6860.9|6862.9|6856.9|6866.9|6860.9|6862.4|6856.4|5
1645500900000|2022-02-22 03:35:00|6864.9|6858.9|6867.4|6861.4|6867.4|6861.4|6864.4|6858.4|2
1645501200000|2022-02-22 03:40:00|6866.4|6860.4|6866.9|6860.9|6869.4|6863.4|6866.4|6860.4|2
1645501500000|2022-02-22 03:45:00|6866.4|6860.4|6864.9|6858.9|6867.4|6861.4|6863.9|6857.9|4
1645501800000|2022-02-22 03:50:00|6864.4|6858.4|6863.4|6857.4|6865.4|6859.4|6863.4|6857.4|2
1645502100000|2022-02-22 03:55:00|6863.9|6857.9|6866.4|6860.4|6866.9|6860.9|6862.4|6856.4|3
1645502400000|2022-02-22 04:00:00|6865.9|6859.9|6869.4|6863.4|6869.4|6863.4|6865.9|6859.9|4
1645502700000|2022-02-22 04:05:00|6869.9|6863.9|6870.9|6864.9|6871.4|6865.4|6869.9|6863.9|3
1645503000000|2022-02-22 04:10:00|6871.4|6865.4|6867.4|6861.4|6872.4|6866.4|6866.9|6860.9|55
1645503300000|2022-02-22 04:15:00|6866.9|6860.9|6866.9|6860.9|6867.4|6861.4|6863.4|6857.4|2
1645503600000|2022-02-22 04:20:00|6866.8|6860.8|6868.4|6862.4|6869.4|6863.4|6866.4|6860.4|2
1645503900000|2022-02-22 04:25:00|6868.3|6862.3|6865.4|6859.4|6868.3|6862.3|6865.4|6859.4|2
1645504200000|2022-02-22 04:30:00|6865.3|6859.3|6867.4|6861.4|6867.4|6861.4|6864.4|6858.4|14
1645504500000|2022-02-22 04:35:00|6866.9|6860.9|6865.4|6859.4|6866.9|6860.9|6864.4|6858.4|67
1645504800000|2022-02-22 04:40:00|6865.9|6859.9|6866.8|6860.8|6867.3|6861.3|6865.4|6859.4|3
1645505100000|2022-02-22 04:45:00|6866.3|6860.3|6865.8|6859.8|6867.9|6861.9|6865.3|6859.3|13
1645505400000|2022-02-22 04:50:00|6865.9|6859.9|6863.4|6857.4|6866.4|6860.4|6863.4|6857.4|2
1645505700000|2022-02-22 04:55:00|6862.3|6856.3|6863.4|6857.4|6863.9|6857.9|6862.3|6856.3|2
1645506000000|2022-02-22 05:00:00|6863.9|6857.9|6862.9|6856.9|6863.9|6857.9|6862.4|6856.4|4
1645506300000|2022-02-22 05:05:00|6862.3|6856.3|6861.4|6855.4|6864.4|6858.4|6859.4|6853.4|12
1645506600000|2022-02-22 05:10:00|6861.8|6855.8|6860.4|6854.4|6861.8|6855.8|6859.9|6853.9|1
1645506900000|2022-02-22 05:15:00|6860.9|6854.9|6862.3|6856.3|6863.9|6857.9|6860.4|6854.4|3
1645507200000|2022-02-22 05:20:00|6862.4|6856.4|6878.4|6872.4|6878.9|6872.9|6862.4|6856.4|21
1645507500000|2022-02-22 05:25:00|6878.9|6872.9|6875.9|6869.9|6882.4|6876.4|6874.9|6868.9|7
1645507800000|2022-02-22 05:30:00|6875.4|6869.4|6881.4|6875.4|6882.4|6876.4|6872.4|6866.4|37
1645508100000|2022-02-22 05:35:00|6881.9|6875.9|6875.9|6869.9|6882.4|6876.4|6874.4|6868.4|21
1645508400000|2022-02-22 05:40:00|6876.4|6870.4|6881.4|6875.4|6881.4|6875.4|6875.9|6869.9|5
1645508700000|2022-02-22 05:45:00|6882.9|6876.9|6883.4|6877.4|6883.9|6877.9|6880.4|6874.4|4
1645509000000|2022-02-22 05:50:00|6882.4|6876.4|6881.4|6875.4|6882.4|6876.4|6879.4|6873.4|2
1645509300000|2022-02-22 05:55:00|6881.3|6875.3|6877.9|6871.9|6881.9|6875.9|6876.9|6870.9|11
1645509600000|2022-02-22 06:00:00|6877.4|6871.4|6889.3|6883.3|6891.4|6885.4|6876.9|6870.9|9
1645509900000|2022-02-22 06:05:00|6888.9|6882.9|6883.9|6877.9|6891.4|6885.4|6883.4|6877.4|14
1645510200000|2022-02-22 06:10:00|6883.4|6877.4|6885.9|6879.9|6887.9|6881.9|6880.4|6874.4|6
1645510500000|2022-02-22 06:15:00|6886.9|6880.9|6889.9|6883.9|6891.4|6885.4|6886.4|6880.4|8
1645510800000|2022-02-22 06:20:00|6890.4|6884.4|6890.9|6884.9|6891.4|6885.4|6889.9|6883.9|1
1645511100000|2022-02-22 06:25:00|6892.9|6886.9|6889.9|6883.9|6894.4|6888.4|6888.9|6882.9|5
1645511400000|2022-02-22 06:30:00|6889.4|6883.4|6891.9|6885.9|6892.4|6886.4|6888.9|6882.9|6
1645511700000|2022-02-22 06:35:00|6891.4|6885.4|6890.9|6884.9|6891.4|6885.4|6888.4|6882.4|4
1645512000000|2022-02-22 06:40:00|6889.9|6883.9|6898.4|6892.4|6900.9|6894.9|6889.4|6883.4|97
1645512300000|2022-02-22 06:45:00|6898.9|6892.9|6899.9|6893.9|6900.9|6894.9|6897.4|6891.4|19
1645512600000|2022-02-22 06:50:00|6900.9|6894.9|6896.9|6890.9|6901.3|6895.3|6896.4|6890.4|9
1645512900000|2022-02-22 06:55:00|6897.4|6891.4|6891.9|6885.9|6899.4|6893.4|6891.4|6885.4|11
1645513200000|2022-02-22 07:00:00|6891.4|6885.4|6899.9|6893.9|6901.4|6895.4|6890.9|6884.9|9
1645513500000|2022-02-22 07:05:00|6900.9|6894.9|6894.4|6888.4|6900.9|6894.9|6894.4|6888.4|10
1645513800000|2022-02-22 07:10:00|6893.9|6887.9|6889.9|6883.9|6894.9|6888.9|6889.9|6883.9|11
1645514100000|2022-02-22 07:15:00|6889.4|6883.4|6887.4|6881.4|6890.9|6884.9|6885.4|6879.4|6
1645514400000|2022-02-22 07:20:00|6887.5|6881.5|6894.4|6888.4|6894.4|6888.4|6887.4|6881.4|6
1645514700000|2022-02-22 07:25:00|6894.9|6888.9|6894.9|6888.9|6896.4|6890.4|6892.9|6886.9|1
1645515000000|2022-02-22 07:30:00|6895.4|6889.4|6896.9|6890.9|6897.5|6891.5|6895|6889|94
1645515300000|2022-02-22 07:35:00|6897.4|6891.4|6898.9|6892.9|6902.4|6896.4|6896.9|6890.9|4
1645515600000|2022-02-22 07:40:00|6900.4|6894.4|6900.4|6894.4|6903.5|6897.5|6900.4|6894.4|24
1645515900000|2022-02-22 07:45:00|6902.4|6896.4|6910.4|6904.4|6910.9|6904.9|6902.4|6896.4|6
1645516200000|2022-02-22 07:50:00|6910.9|6904.9|6933.5|6927.5|6933.5|6927.5|6908.4|6902.4|64
1645516500000|2022-02-22 07:55:00|6934.5|6928.5|6955|6949|6955.5|6949.5|6931|6925|19
1645516800000|2022-02-22 08:00:00|6954.5|6948.5|6960.5|6954.5|6967|6961|6953.5|6947.5|31
1645517100000|2022-02-22 08:05:00|6961.5|6955.5|6963.5|6957.5|6965|6959|6956|6950|15
1645517400000|2022-02-22 08:10:00|6962.5|6956.5|6974|6968|6979.5|6973.5|6962|6956|83
1645517700000|2022-02-22 08:15:00|6974.5|6968.5|6972.5|6966.5|6978.5|6972.5|6971.5|6965.5|19
1645518000000|2022-02-22 08:20:00|6973|6967|6971|6965|6973|6967|6966|6960|13
1645518300000|2022-02-22 08:25:00|6971.5|6965.5|6977.5|6971.5|6979|6973|6970.5|6964.5|28
1645518600000|2022-02-22 08:30:00|6978.9|6972.9|6973.5|6967.5|6980|6974|6970.5|6964.5|34
1645518900000|2022-02-22 08:35:00|6971.5|6965.5|6979.5|6973.5|6979.5|6973.5|6971|6965|48
1645519200000|2022-02-22 08:40:00|6979|6973|6984|6978|6994|6988|6979|6973|68
1645519500000|2022-02-22 08:45:00|6984.5|6978.5|6978.5|6972.5|6985|6979|6978.5|6972.5|14
1645519800000|2022-02-22 08:50:00|6979|6973|6977|6971|6983.5|6977.5|6977|6971|3
1645520100000|2022-02-22 08:55:00|6977.5|6971.5|6973.5|6967.5|6978|6972|6970.5|6964.5|26
1645520400000|2022-02-22 09:00:00|6976.5|6970.5|6964|6958|6976.5|6970.5|6964|6958|4
1645520700000|2022-02-22 09:05:00|6964.5|6958.5|6974.5|6968.5|6974.5|6968.5|6963.5|6957.5|116
1645521000000|2022-02-22 09:10:00|6975|6969|6964.5|6958.5|6980|6974|6962|6956|43
1645521300000|2022-02-22 09:15:00|6965.5|6959.5|6961|6955|6968|6962|6958.5|6952.5|11
1645521600000|2022-02-22 09:20:00|6960.5|6954.5|6955.5|6949.5|6963.5|6957.5|6955.5|6949.5|79
1645521900000|2022-02-22 09:25:00|6954.5|6948.5|6934|6928|6955|6949|6934|6928|9
1645522200000|2022-02-22 09:30:00|6935|6929|6950|6944|6953.5|6947.5|6934|6928|33
1645522500000|2022-02-22 09:35:00|6950.5|6944.5|6946.5|6940.5|6961.5|6955.5|6945.5|6939.5|1
1645522800000|2022-02-22 09:40:00|6946|6940|6945|6939|6952.5|6946.5|6944|6938|103
1645523100000|2022-02-22 09:45:00|6945.5|6939.5|6958|6952|6958.5|6952.5|6945.5|6939.5|2
1645523400000|2022-02-22 09:50:00|6958.5|6952.5|6954.5|6948.5|6962.5|6956.5|6954.5|6948.5|22
1645523700000|2022-02-22 09:55:00|6955|6949|6953|6947|6955.5|6949.5|6948.5|6942.5|61
1645524000000|2022-02-22 10:00:00|6952.9|6946.9|6956.5|6950.5|6958|6952|6951|6945|17
1645524300000|2022-02-22 10:05:00|6955|6949|6959.5|6953.5|6962.5|6956.5|6955|6949|10
1645524600000|2022-02-22 10:10:00|6960|6954|6968.1|6962.1|6974.5|6968.5|6956.5|6950.5|631
1645524900000|2022-02-22 10:15:00|6968.6|6962.6|6961.5|6955.5|6969.1|6963.1|6959.6|6953.6|0
1645525200000|2022-02-22 10:20:00|6963.5|6957.5|6946.5|6940.5|6964.5|6958.5|6940.1|6934.1|48
1645525500000|2022-02-22 10:25:00|6946|6940|6944|6938|6947.6|6941.6|6941|6935|13
1645525800000|2022-02-22 10:30:00|6945|6939|6947.5|6941.5|6951|6945|6943.5|6937.5|20
1645526100000|2022-02-22 10:35:00|6947.1|6941.1|6950.5|6944.5|6952|6946|6943.5|6937.5|148
1645526400000|2022-02-22 10:40:00|6951.5|6945.5|6952.4|6946.4|6953.4|6947.4|6943.4|6937.4|522
1645526700000|2022-02-22 10:45:00|6951.9|6945.9|6955.4|6949.4|6956.4|6950.4|6949.9|6943.9|5
1645527000000|2022-02-22 10:50:00|6956.4|6950.4|6962.4|6956.4|6966.4|6960.4|6953.4|6947.4|23
1645527300000|2022-02-22 10:55:00|6962|6956|6959|6953|6962.4|6956.4|6955.4|6949.4|4
1645527600000|2022-02-22 11:00:00|6958.5|6952.5|6952.9|6946.9|6962.4|6956.4|6952.9|6946.9|65
1645527900000|2022-02-22 11:05:00|6952|6946|6954.4|6948.4|6955.4|6949.4|6946|6940|2
1645528200000|2022-02-22 11:10:00|6954.9|6948.9|6947.4|6941.4|6956.5|6950.5|6946.4|6940.4|18
1645528500000|2022-02-22 11:15:00|6946.9|6940.9|6954.9|6948.9|6955|6949|6943.9|6937.9|29
1645528800000|2022-02-22 11:20:00|6954.5|6948.5|6949.9|6943.9|6957.5|6951.5|6949.9|6943.9|16
1645529100000|2022-02-22 11:25:00|6950.4|6944.4|6931.4|6925.4|6950.4|6944.4|6930.4|6924.4|43
1645529400000|2022-02-22 11:30:00|6932.4|6926.4|6921.9|6915.9|6933.9|6927.9|6916|6910|48
1645529700000|2022-02-22 11:35:00|6922.4|6916.4|6910.9|6904.9|6923.9|6917.9|6904.9|6898.9|56
1645530000000|2022-02-22 11:40:00|6911.4|6905.4|6886.4|6880.4|6914.9|6908.9|6881.9|6875.9|95
1645530300000|2022-02-22 11:45:00|6888.9|6882.9|6880.4|6874.4|6891.4|6885.4|6874.5|6868.5|117
1645530600000|2022-02-22 11:50:00|6880.9|6874.9|6883.4|6877.4|6888.9|6882.9|6876|6870|68
1645530900000|2022-02-22 11:55:00|6884.4|6878.4|6884.9|6878.9|6891.4|6885.4|6879.4|6873.4|25
1645531200000|2022-02-22 12:00:00|6885.4|6879.4|6920.9|6914.9|6924.4|6918.4|6884.5|6878.5|34
1645531500000|2022-02-22 12:05:00|6925.9|6919.9|6912.4|6906.4|6930.4|6924.4|6908.4|6902.4|50
1645531800000|2022-02-22 12:10:00|6912.9|6906.9|6919.9|6913.9|6920.4|6914.4|6905.4|6899.4|173
1645532100000|2022-02-22 12:15:00|6921.4|6915.4|6915.4|6909.4|6921.9|6915.9|6912|6906|111
1645532400000|2022-02-22 12:20:00|6915.9|6909.9|6900.4|6894.4|6916.4|6910.4|6899.4|6893.4|25
1645532700000|2022-02-22 12:25:00|6899.9|6893.9|6892.4|6886.4|6901|6895|6889.5|6883.5|15
1645533000000|2022-02-22 12:30:00|6891.5|6885.5|6889.9|6883.9|6893|6887|6888.4|6882.4|110
1645533300000|2022-02-22 12:35:00|6890.9|6884.9|6880|6874|6895.4|6889.4|6879.4|6873.4|23
1645533600000|2022-02-22 12:40:00|6879.5|6873.5|6888.9|6882.9|6888.9|6882.9|6878.9|6872.9|46
1645533900000|2022-02-22 12:45:00|6887.4|6881.4|6887.4|6881.4|6889.4|6883.4|6885.4|6879.4|22
1645534200000|2022-02-22 12:50:00|6887.5|6881.5|6885.4|6879.4|6888|6882|6883.4|6877.4|41
1645534500000|2022-02-22 12:55:00|6885.9|6879.9|6883.4|6877.4|6888.4|6882.4|6883.4|6877.4|156
1645534800000|2022-02-22 13:00:00|6883.9|6877.9|6873.9|6867.9|6883.9|6877.9|6872.4|6866.4|69
1645535100000|2022-02-22 13:05:00|6873.4|6867.4|6884.4|6878.4|6884.4|6878.4|6871.4|6865.4|65
1645535400000|2022-02-22 13:10:00|6884|6878|6881.4|6875.4|6884.5|6878.5|6875.9|6869.9|68
1645535700000|2022-02-22 13:15:00|6880.9|6874.9|6883.4|6877.4|6883.4|6877.4|6864.4|6858.4|41
1645536000000|2022-02-22 13:20:00|6882.9|6876.9|6878.9|6872.9|6882.9|6876.9|6869.9|6863.9|273
1645536300000|2022-02-22 13:25:00|6879.4|6873.4|6884.9|6878.9|6887.4|6881.4|6868.4|6862.4|120
1645536600000|2022-02-22 13:30:00|6885.4|6879.4|6887.4|6881.4|6890.4|6884.4|6878.4|6872.4|37
1645536900000|2022-02-22 13:35:00|6886.4|6880.4|6880.9|6874.9|6889.9|6883.9|6880.4|6874.4|81
1645537200000|2022-02-22 13:40:00|6880.4|6874.4|6861.9|6855.9|6880.9|6874.9|6861.9|6855.9|40
1645540200000|2022-02-22 14:30:00|6864.4|6858.4|6898.4|6892.4|6908.4|6902.4|6855.4|6849.4|707
1645540500000|2022-02-22 14:35:00|6899.9|6893.9|6936.9|6930.9|6948.9|6942.9|6899.9|6893.9|750
1645540800000|2022-02-22 14:40:00|6937.9|6931.9|6927|6921|6948.9|6942.9|6909.5|6903.5|435
1645541100000|2022-02-22 14:45:00|6929.5|6923.5|6922.4|6916.4|6948.4|6942.4|6916.9|6910.9|663
1645541400000|2022-02-22 14:50:00|6921.9|6915.9|6903.5|6897.5|6922.4|6916.4|6891|6885|404
1645541700000|2022-02-22 14:55:00|6903|6897|6902|6896|6908|6902|6894|6888|449
1645542000000|2022-02-22 15:00:00|6903|6897|6916.5|6910.5|6917|6911|6896.5|6890.5|402
1645542300000|2022-02-22 15:05:00|6917|6911|6917.5|6911.5|6922.4|6916.4|6904|6898|2149
1645542600000|2022-02-22 15:10:00|6917|6911|6894.4|6888.4|6921|6915|6893.4|6887.4|621
1645542900000|2022-02-22 15:15:00|6893.9|6887.9|6893.9|6887.9|6896.4|6890.4|6879.4|6873.4|259
1645543200000|2022-02-22 15:20:00|6893.4|6887.4|6859.9|6853.9|6894.9|6888.9|6852.9|6846.9|169
1645543500000|2022-02-22 15:25:00|6860.4|6854.4|6850.9|6844.9|6864.4|6858.4|6844.5|6838.5|126
1645543800000|2022-02-22 15:30:00|6851|6845|6871.9|6865.9|6877.9|6871.9|6848.9|6842.9|209
1645544100000|2022-02-22 15:35:00|6872.4|6866.4|6866.4|6860.4|6877.9|6871.9|6861.4|6855.4|47
1645544400000|2022-02-22 15:40:00|6865.4|6859.4|6875.5|6869.5|6880.5|6874.5|6862.9|6856.9|165
1645544700000|2022-02-22 15:45:00|6876|6870|6880.5|6874.5|6882|6876|6872.5|6866.5|24
1645545000000|2022-02-22 15:50:00|6878|6872|6858|6852|6878|6872|6856|6850|246
1645545300000|2022-02-22 15:55:00|6857.5|6851.5|6868.4|6862.4|6871.4|6865.4|6857|6851|388
1645545600000|2022-02-22 16:00:00|6867.9|6861.9|6880|6874|6880.5|6874.5|6867|6861|27
1645545900000|2022-02-22 16:05:00|6879.9|6873.9|6890|6884|6891.4|6885.4|6875.9|6869.9|67
1645546200000|2022-02-22 16:10:00|6890.5|6884.5|6900|6894|6900.5|6894.5|6886|6880|219
1645546500000|2022-02-22 16:15:00|6899.9|6893.9|6878|6872|6899.9|6893.9|6875|6869|119
1645546800000|2022-02-22 16:20:00|6878.5|6872.5|6900.5|6894.5|6905|6899|6878.5|6872.5|257
1645547100000|2022-02-22 16:25:00|6901|6895|6904|6898|6908.5|6902.5|6896|6890|130
1645547400000|2022-02-22 16:30:00|6903.5|6897.5|6924|6918|6927.5|6921.5|6901.5|6895.5|132
1645547700000|2022-02-22 16:35:00|6923.5|6917.5|6942|6936|6944.5|6938.5|6918|6912|251
1645548000000|2022-02-22 16:40:00|6941.5|6935.5|6943.5|6937.5|6950.5|6944.5|6940.5|6934.5|66
1645548300000|2022-02-22 16:45:00|6943|6937|6957.1|6951.1|6960.1|6954.1|6938|6932|890
1645548600000|2022-02-22 16:50:00|6956.6|6950.6|6944.1|6938.1|6960.6|6954.6|6942.6|6936.6|92
1645548900000|2022-02-22 16:55:00|6945.7|6939.7|6940.2|6934.2|6946.1|6940.1|6932.6|6926.6|395
1645549200000|2022-02-22 17:00:00|6940.7|6934.7|6942.2|6936.2|6951.2|6945.2|6936.2|6930.2|82
1645549500000|2022-02-22 17:05:00|6942.7|6936.7|6942.2|6936.2|6949.2|6943.2|6934.2|6928.2|40
1645549800000|2022-02-22 17:10:00|6942.7|6936.7|6943.2|6937.2|6952.7|6946.7|6935.7|6929.7|62
1645550100000|2022-02-22 17:15:00|6943.7|6937.7|6940.7|6934.7|6947.7|6941.7|6940.2|6934.2|108
1645550400000|2022-02-22 17:20:00|6940.2|6934.2|6935.7|6929.7|6945.7|6939.7|6935.7|6929.7|55
1645550700000|2022-02-22 17:25:00|6936.2|6930.2|6945.2|6939.2|6945.7|6939.7|6935.7|6929.7|97
1645551000000|2022-02-22 17:30:00|6945.7|6939.7|6945.2|6939.2|6951.2|6945.2|6944.7|6938.7|154
1645551300000|2022-02-22 17:35:00|6944.2|6938.2|6938.1|6932.1|6947.2|6941.2|6934.1|6928.1|351
1645551600000|2022-02-22 17:40:00|6938.6|6932.6|6941.1|6935.1|6944.1|6938.1|6936.6|6930.6|23
1645551900000|2022-02-22 17:45:00|6940.1|6934.1|6947.1|6941.1|6947.1|6941.1|6937.1|6931.1|19
1645552200000|2022-02-22 17:50:00|6947.2|6941.2|6948.6|6942.6|6960.6|6954.6|6947.1|6941.1|71
1645552500000|2022-02-22 17:55:00|6949.6|6943.6|6952.6|6946.6|6956.6|6950.6|6948.6|6942.6|40
1645552800000|2022-02-22 18:00:00|6952.1|6946.1|6959.1|6953.1|6962.6|6956.6|6950.6|6944.6|229
1645553100000|2022-02-22 18:05:00|6958.7|6952.7|6961.1|6955.1|6962.6|6956.6|6956.1|6950.1|53
1645553400000|2022-02-22 18:10:00|6961.7|6955.7|6958.1|6952.1|6967.6|6961.6|6952.6|6946.6|42
1645553700000|2022-02-22 18:15:00|6958.6|6952.6|6963.7|6957.7|6964.7|6958.7|6952.1|6946.1|278
1645554000000|2022-02-22 18:20:00|6964.7|6958.7|6964.2|6958.2|6972.7|6966.7|6964.2|6958.2|292
1645554300000|2022-02-22 18:25:00|6963.7|6957.7|6962.2|6956.2|6969.7|6963.7|6962.2|6956.2|336
1645554600000|2022-02-22 18:30:00|6961.7|6955.7|6970.2|6964.2|6971.2|6965.2|6961.7|6955.7|57
1645554900000|2022-02-22 18:35:00|6970.7|6964.7|6975.7|6969.7|6975.7|6969.7|6966.2|6960.2|71
1645555200000|2022-02-22 18:40:00|6976.7|6970.7|6963.2|6957.2|6980.7|6974.7|6963.2|6957.2|82
1645555500000|2022-02-22 18:45:00|6962.2|6956.2|6975.2|6969.2|6976.2|6970.2|6962.2|6956.2|53
1645555800000|2022-02-22 18:50:00|6974.7|6968.7|6971.7|6965.7|6978.7|6972.7|6969.3|6963.3|344
1645556100000|2022-02-22 18:55:00|6971.2|6965.2|6978.2|6972.2|6978.7|6972.7|6970.7|6964.7|159
1645556400000|2022-02-22 19:00:00|6978.7|6972.7|6983.7|6977.7|6985.2|6979.2|6974.7|6968.7|215
1645556700000|2022-02-22 19:05:00|6982.7|6976.7|7000.3|6994.3|7006.8|7000.8|6982.2|6976.2|772
1645557000000|2022-02-22 19:10:00|7001.3|6995.3|7015.4|7009.4|7021.9|7015.9|6991.3|6985.3|1140
1645557300000|2022-02-22 19:15:00|7015.9|7009.9|7045.4|7039.4|7046.4|7040.4|7012|7006|498
1645578000000|2022-02-23 01:00:00|7027.3|7012.3|7012.8|7006.8|7031.3|7025.3|7005.3|6998.8|59
1645578300000|2022-02-23 01:05:00|7013.3|7007.3|7029.8|7023.8|7032.8|7026.8|7010.8|7004.8|48
1645578600000|2022-02-23 01:10:00|7029.9|7023.9|7031.4|7025.4|7034.8|7028.8|7026.8|7020.8|20
1645578900000|2022-02-23 01:15:00|7032.4|7026.4|7054.4|7048.4|7054.9|7048.9|7030.4|7024.4|117
1645579200000|2022-02-23 01:20:00|7054.9|7048.9|7044.4|7038.4|7055.4|7049.4|7043.4|7037.4|48
1645579500000|2022-02-23 01:25:00|7044.9|7038.9|7037.9|7031.9|7046.9|7040.9|7034.9|7028.9|15
1645579800000|2022-02-23 01:30:00|7039.9|7033.9|7040.9|7034.9|7048.9|7042.9|7038.9|7032.9|34
1645580100000|2022-02-23 01:35:00|7040.4|7034.4|7039.9|7033.9|7043.8|7037.8|7037.4|7031.4|36
1645580400000|2022-02-23 01:40:00|7040.4|7034.4|7029.9|7023.9|7040.9|7034.9|7027.4|7021.4|14
1645580700000|2022-02-23 01:45:00|7029.4|7023.4|7030.4|7024.4|7036.9|7030.9|7029.4|7023.4|30
1645581000000|2022-02-23 01:50:00|7029.9|7023.9|7034.4|7028.4|7034.4|7028.4|7028.9|7022.9|7
1645581300000|2022-02-23 01:55:00|7033.9|7027.9|7033.9|7027.9|7035.4|7029.4|7030.4|7024.4|2
1645581600000|2022-02-23 02:00:00|7034.9|7028.9|7035.4|7029.4|7036.9|7030.9|7030.9|7024.9|22
1645581900000|2022-02-23 02:05:00|7034.9|7028.9|7037.9|7031.9|7038.9|7032.9|7031.4|7025.4|10
1645582200000|2022-02-23 02:10:00|7036.9|7030.9|7037.9|7031.9|7039.9|7033.9|7036.9|7030.9|2
1645582500000|2022-02-23 02:15:00|7038.4|7032.4|7040.4|7034.4|7040.4|7034.4|7037.9|7031.9|5
1645582800000|2022-02-23 02:20:00|7039.9|7033.9|7044.4|7038.4|7046.9|7040.9|7039.9|7033.9|8
1645583100000|2022-02-23 02:25:00|7044.9|7038.9|7049.4|7043.4|7051.4|7045.4|7044.4|7038.4|8
1645583400000|2022-02-23 02:30:00|7049.9|7043.9|7054.4|7048.4|7057.4|7051.4|7045.4|7039.4|30
1645583700000|2022-02-23 02:35:00|7054.5|7048.5|7050.9|7044.9|7058.4|7052.4|7048.9|7042.9|8
1645584000000|2022-02-23 02:40:00|7049.9|7043.9|7057.9|7051.9|7058.4|7052.4|7049.9|7043.9|4
1645584300000|2022-02-23 02:45:00|7058.4|7052.4|7066.9|7060.9|7067.9|7061.9|7058.4|7052.4|16
1645584600000|2022-02-23 02:50:00|7065.9|7059.9|7070.9|7064.9|7074.9|7068.9|7065.4|7059.4|9
1645584900000|2022-02-23 02:55:00|7070.4|7064.4|7068.9|7062.9|7073.4|7067.4|7068.9|7062.9|6
1645585200000|2022-02-23 03:00:00|7068.4|7062.4|7071.9|7065.9|7072.4|7066.4|7066.4|7060.4|2
1645585500000|2022-02-23 03:05:00|7072.4|7066.4|7073.9|7067.9|7080.4|7074.4|7070.9|7064.9|12
1645585800000|2022-02-23 03:10:00|7073.4|7067.4|7071.9|7065.9|7073.4|7067.4|7069.9|7063.9|5
1645586100000|2022-02-23 03:15:00|7072.4|7066.4|7070.9|7064.9|7075.4|7069.4|7070.9|7064.9|76
1645586400000|2022-02-23 03:20:00|7070.4|7064.4|7071.4|7065.4|7074.4|7068.4|7070.4|7064.4|5
1645586700000|2022-02-23 03:25:00|7072.4|7066.4|7072.4|7066.4|7073.4|7067.4|7070.9|7064.9|2
1645587000000|2022-02-23 03:30:00|7072.9|7066.9|7071.9|7065.9|7072.9|7066.9|7070.4|7064.4|10
1645587300000|2022-02-23 03:35:00|7071.4|7065.4|7070.9|7064.9|7072.4|7066.4|7069.9|7063.9|5
1645587600000|2022-02-23 03:40:00|7070.4|7064.4|7068.4|7062.4|7071.4|7065.4|7067.9|7061.9|1
1645587900000|2022-02-23 03:45:00|7068.9|7062.9|7070.9|7064.9|7071.4|7065.4|7068.9|7062.9|0
1645588200000|2022-02-23 03:50:00|7069.9|7063.9|7068.9|7062.9|7070.9|7064.9|7068.4|7062.4|0
1645588500000|2022-02-23 03:55:00|7069.4|7063.4|7072.9|7066.9|7073.4|7067.4|7069.4|7063.4|0
1645588800000|2022-02-23 04:00:00|7071.9|7065.9|7070.9|7064.9|7071.9|7065.9|7069.9|7063.9|1
1645589100000|2022-02-23 04:05:00|7070.4|7064.4|7069.9|7063.9|7071.9|7065.9|7069.9|7063.9|1
1645589400000|2022-02-23 04:10:00|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7068.4|7062.4|1
1645589700000|2022-02-23 04:15:00|7069.9|7063.9|7071.4|7065.4|7071.9|7065.9|7069.4|7063.4|0
1645590000000|2022-02-23 04:20:00|7070.9|7064.9|7070.4|7064.4|7072.9|7066.9|7069.9|7063.9|2
1645590300000|2022-02-23 04:25:00|7069.9|7063.9|7070.4|7064.4|7070.9|7064.9|7069.9|7063.9|0
1645590600000|2022-02-23 04:30:00|7071.4|7065.4|7067.9|7061.9|7071.4|7065.4|7067.9|7061.9|6
1645590900000|2022-02-23 04:35:00|7067.4|7061.4|7067.4|7061.4|7067.9|7061.9|7066.9|7060.9|6
1645591200000|2022-02-23 04:40:00|7066.9|7060.9|7069.4|7063.4|7069.4|7063.4|7066.9|7060.9|1
1645591500000|2022-02-23 04:45:00|7068.4|7062.4|7068.4|7062.4|7069.4|7063.4|7067.4|7061.4|0
1645591800000|2022-02-23 04:50:00|7067.9|7061.9|7067.4|7061.4|7068.9|7062.9|7067.4|7061.4|0
1645592100000|2022-02-23 04:55:00|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7066.9|7060.9|0
1645592400000|2022-02-23 05:00:00|7066.9|7060.9|7067.9|7061.9|7068.4|7062.4|7066.9|7060.9|1
1645592700000|2022-02-23 05:05:00|7068.4|7062.4|7068.9|7062.9|7069.9|7063.9|7068.4|7062.4|0
1645593000000|2022-02-23 05:10:00|7069.4|7063.4|7067.9|7061.9|7069.4|7063.4|7067.4|7061.4|1
1645593300000|2022-02-23 05:15:00|7068.4|7062.4|7068.4|7062.4|7069.4|7063.4|7068.4|7062.4|0
1645593600000|2022-02-23 05:20:00|7067.9|7061.9|7067.9|7061.9|7068.9|7062.9|7066.9|7060.9|0
1645593900000|2022-02-23 05:25:00|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7066.9|7060.9|0
1645594200000|2022-02-23 05:30:00|7068.9|7062.9|7079.4|7073.4|7079.9|7073.9|7068.9|7062.9|22
1645594500000|2022-02-23 05:35:00|7079.9|7073.9|7080.9|7074.9|7084.4|7078.4|7079.4|7073.4|24
1645594800000|2022-02-23 05:40:00|7081.9|7075.9|7084.4|7078.4|7084.9|7078.9|7079.9|7073.9|70
1645595100000|2022-02-23 05:45:00|7083.9|7077.9|7083.4|7077.4|7087.4|7081.4|7081.9|7075.9|19
1645595400000|2022-02-23 05:50:00|7082.9|7076.9|7092.4|7086.4|7092.4|7086.4|7082.4|7076.4|23
1645595700000|2022-02-23 05:55:00|7091.4|7085.4|7100.9|7094.9|7100.9|7094.9|7088.4|7082.4|13
1645596000000|2022-02-23 06:00:00|7099.9|7093.9|7094.9|7088.9|7102.9|7096.9|7091.9|7085.9|18
1645596300000|2022-02-23 06:05:00|7093.9|7087.9|7089.4|7083.4|7098.4|7092.4|7089.4|7083.4|83
1645596600000|2022-02-23 06:10:00|7091.4|7085.4|7091.9|7085.9|7093.4|7087.4|7086.9|7080.9|22
1645596900000|2022-02-23 06:15:00|7092.4|7086.4|7093.9|7087.9|7093.9|7087.9|7089.4|7083.4|2
1645597200000|2022-02-23 06:20:00|7092.9|7086.9|7087.4|7081.4|7093.4|7087.4|7086.4|7080.4|2
1645597500000|2022-02-23 06:25:00|7086.9|7080.9|7085.9|7079.9|7089.4|7083.4|7082.4|7076.4|19
1645597800000|2022-02-23 06:30:00|7084.9|7078.9|7085.4|7079.4|7087.4|7081.4|7079.9|7073.9|7
1645598100000|2022-02-23 06:35:00|7085.9|7079.9|7096.9|7090.9|7097.4|7091.4|7084.9|7078.9|7
1645598400000|2022-02-23 06:40:00|7097.4|7091.4|7092.4|7086.4|7099.4|7093.4|7089.9|7083.9|8
1645598700000|2022-02-23 06:45:00|7091.9|7085.9|7086.4|7080.4|7094.4|7088.4|7084.9|7078.9|35
1645599000000|2022-02-23 06:50:00|7085.9|7079.9|7082.4|7076.4|7088.9|7082.9|7079.9|7073.9|20
1645599300000|2022-02-23 06:55:00|7081.9|7075.9|7075.4|7069.4|7082.4|7076.4|7073.4|7067.4|5
1645599600000|2022-02-23 07:00:00|7073.9|7067.9|7070.4|7064.4|7075.4|7069.4|7070.4|7064.4|2
1645599900000|2022-02-23 07:05:00|7069.9|7063.9|7074.4|7068.4|7074.4|7068.4|7069.9|7063.9|25
1645600200000|2022-02-23 07:10:00|7074.9|7068.9|7073.4|7067.4|7077.4|7071.4|7073.4|7067.4|0
1645600500000|2022-02-23 07:15:00|7074.4|7068.4|7078.4|7072.4|7079.9|7073.9|7072.9|7066.9|0
1645600800000|2022-02-23 07:20:00|7077.9|7071.9|7077.4|7071.4|7079.4|7073.4|7076.4|7070.4|2
1645601100000|2022-02-23 07:25:00|7077.9|7071.9|7072.9|7066.9|7084.4|7078.4|7071.4|7065.4|16
1645601400000|2022-02-23 07:30:00|7071.9|7065.9|7066.4|7060.4|7071.9|7065.9|7066.4|7060.4|3
1645601700000|2022-02-23 07:35:00|7066.9|7060.9|7065.9|7059.9|7067.4|7061.4|7064.9|7058.9|27
1645602000000|2022-02-23 07:40:00|7066.4|7060.4|7066.3|7060.3|7066.9|7060.9|7065.4|7059.4|2
1645602300000|2022-02-23 07:45:00|7065.9|7059.9|7060.9|7054.9|7067.4|7061.4|7060.9|7054.9|17
1645602600000|2022-02-23 07:50:00|7061.4|7055.4|7064.8|7058.8|7067.9|7061.9|7059.9|7053.9|4
1645602900000|2022-02-23 07:55:00|7065.4|7059.4|7065.9|7059.9|7066.8|7060.8|7064.4|7058.4|0
1645603200000|2022-02-23 08:00:00|7065.8|7059.8|7067.4|7061.4|7067.9|7061.9|7059.9|7053.9|4
1645603500000|2022-02-23 08:05:00|7066.9|7060.9|7074.4|7068.4|7076.4|7070.4|7065.4|7059.4|1
1645603800000|2022-02-23 08:10:00|7075.4|7069.4|7073.9|7067.9|7077.4|7071.4|7071.4|7065.4|0
1645604100000|2022-02-23 08:15:00|7073.8|7067.8|7077.9|7071.9|7081.4|7075.4|7072.4|7066.4|24
1645604400000|2022-02-23 08:20:00|7078.4|7072.4|7085.9|7079.9|7086.8|7080.8|7078.4|7072.4|19
1645604700000|2022-02-23 08:25:00|7086.4|7080.4|7091.3|7085.3|7091.3|7085.3|7085.4|7079.4|7
1645605000000|2022-02-23 08:30:00|7090.9|7084.9|7085.9|7079.9|7091.8|7085.8|7084.9|7078.9|2
1645605300000|2022-02-23 08:35:00|7089.8|7083.8|7097.3|7091.3|7097.3|7091.3|7088.9|7082.9|2
1645605600000|2022-02-23 08:40:00|7097.4|7091.4|7119.4|7113.4|7119.4|7113.4|7096.9|7090.9|310
1645605900000|2022-02-23 08:45:00|7120.9|7114.9|7105.4|7099.4|7122.9|7116.9|7104.9|7098.9|9
1645606200000|2022-02-23 08:50:00|7104.9|7098.9|7105.9|7099.9|7107.4|7101.4|7103.9|7097.9|124
1645606500000|2022-02-23 08:55:00|7106.4|7100.4|7111.9|7105.9|7112.4|7106.4|7105.9|7099.9|3
1645606800000|2022-02-23 09:00:00|7111.4|7105.4|7115.9|7109.9|7115.9|7109.9|7106.4|7100.4|0
1645607100000|2022-02-23 09:05:00|7117.4|7111.4|7110.4|7104.4|7117.4|7111.4|7108.9|7102.9|50
1645607400000|2022-02-23 09:10:00|7109.4|7103.4|7101.4|7095.4|7109.4|7103.4|7099.4|7093.4|37
1645607700000|2022-02-23 09:15:00|7100.4|7094.4|7095.4|7089.4|7101.9|7095.9|7093.9|7087.9|9
1645608000000|2022-02-23 09:20:00|7094.9|7088.9|7096.4|7090.4|7098.9|7092.9|7091.9|7085.9|19
1645608300000|2022-02-23 09:25:00|7095.4|7089.4|7098.9|7092.9|7109.4|7103.4|7093.9|7087.9|9
1645608600000|2022-02-23 09:30:00|7098.4|7092.4|7094.9|7088.9|7098.9|7092.9|7094.4|7088.4|1
1645608900000|2022-02-23 09:35:00|7095.4|7089.4|7090.4|7084.4|7095.4|7089.4|7087.9|7081.9|12
1645609200000|2022-02-23 09:40:00|7090.9|7084.9|7086.9|7080.9|7094.9|7088.9|7084.4|7078.4|35
1645609500000|2022-02-23 09:45:00|7087.4|7081.4|7085.4|7079.4|7091.4|7085.4|7083.9|7077.9|29
1645609800000|2022-02-23 09:50:00|7085.9|7079.9|7079.4|7073.4|7090.4|7084.4|7078.4|7072.4|9
1645610100000|2022-02-23 09:55:00|7080.4|7074.4|7081|7075|7083.4|7077.4|7077.9|7071.9|10
1645610400000|2022-02-23 10:00:00|7080.9|7074.9|7081.4|7075.4|7082.4|7076.4|7077.9|7071.9|0
1645610700000|2022-02-23 10:05:00|7081|7075|7082|7076|7082.4|7076.4|7075|7069|7
1645611000000|2022-02-23 10:10:00|7081.4|7075.4|7080.9|7074.9|7081.4|7075.4|7075.9|7069.9|120
1645611300000|2022-02-23 10:15:00|7080.4|7074.4|7081.4|7075.4|7082.4|7076.4|7079.9|7073.9|9
1645611600000|2022-02-23 10:20:00|7082.4|7076.4|7088.9|7082.9|7090.9|7084.9|7081.9|7075.9|3
1645611900000|2022-02-23 10:25:00|7089.4|7083.4|7087|7081|7092.4|7086.4|7083|7077|12
1645612200000|2022-02-23 10:30:00|7087.4|7081.4|7087.9|7081.9|7089.9|7083.9|7082.5|7076.5|4
1645612500000|2022-02-23 10:35:00|7087|7081|7089|7083|7092.4|7086.4|7086.5|7080.5|22
1645612800000|2022-02-23 10:40:00|7088.9|7082.9|7090.4|7084.4|7090.4|7084.4|7084|7078|3
1645613100000|2022-02-23 10:45:00|7089.9|7083.9|7080.9|7074.9|7089.9|7083.9|7080.9|7074.9|2
1645613400000|2022-02-23 10:50:00|7079.5|7073.5|7079.9|7073.9|7083.4|7077.4|7077.9|7071.9|7
1645613700000|2022-02-23 10:55:00|7079.4|7073.4|7074.4|7068.4|7079.4|7073.4|7073.9|7067.9|6
1645614000000|2022-02-23 11:00:00|7074.9|7068.9|7074.9|7068.9|7075.4|7069.4|7073.9|7067.9|6
1645614300000|2022-02-23 11:05:00|7075.5|7069.5|7069.4|7063.4|7076.9|7070.9|7066.9|7060.9|9
1645614600000|2022-02-23 11:10:00|7068.9|7062.9|7056.9|7050.9|7068.9|7062.9|7053|7047|54
1645614900000|2022-02-23 11:15:00|7057.4|7051.4|7052.9|7046.9|7058.9|7052.9|7051.4|7045.4|22
1645615200000|2022-02-23 11:20:00|7053.4|7047.4|7051.4|7045.4|7056.4|7050.4|7046.9|7040.9|27
1645615500000|2022-02-23 11:25:00|7051.9|7045.9|7049.4|7043.4|7055.4|7049.4|7047.9|7041.9|61
1645615800000|2022-02-23 11:30:00|7048.9|7042.9|7057.4|7051.4|7058.9|7052.9|7048.4|7042.4|2
1645616100000|2022-02-23 11:35:00|7057.9|7051.9|7059.4|7053.4|7065.4|7059.4|7057.4|7051.4|6
1645616400000|2022-02-23 11:40:00|7058.9|7052.9|7050.4|7044.4|7059.9|7053.9|7049.4|7043.4|138
1645616700000|2022-02-23 11:45:00|7049.9|7043.9|7057.4|7051.4|7060.4|7054.4|7049.4|7043.4|12
1645617000000|2022-02-23 11:50:00|7057.9|7051.9|7060.4|7054.4|7063.9|7057.9|7055.4|7049.4|16
1645617300000|2022-02-23 11:55:00|7059.9|7053.9|7057.4|7051.4|7060.9|7054.9|7054.9|7048.9|14
1645617600000|2022-02-23 12:00:00|7057.9|7051.9|7055.4|7049.4|7058.9|7052.9|7054.9|7048.9|7
1645617900000|2022-02-23 12:05:00|7055.9|7049.9|7062.4|7056.4|7063.9|7057.9|7054.9|7048.9|18
1645618200000|2022-02-23 12:10:00|7061.9|7055.9|7070.4|7064.4|7070.9|7064.9|7060.9|7054.9|5
1645618500000|2022-02-23 12:15:00|7070.9|7064.9|7074.9|7068.9|7074.9|7068.9|7063.4|7057.4|9
1645618800000|2022-02-23 12:20:00|7073.9|7067.9|7071.4|7065.4|7075.4|7069.4|7067.9|7061.9|1
1645619100000|2022-02-23 12:25:00|7070.9|7064.9|7068.4|7062.4|7071.9|7065.9|7065.4|7059.4|5
1645619400000|2022-02-23 12:30:00|7067.9|7061.9|7074.9|7068.9|7074.9|7068.9|7063.9|7057.9|11
1645619700000|2022-02-23 12:35:00|7074.4|7068.4|7084.4|7078.4|7084.9|7078.9|7073.4|7067.4|8
1645620000000|2022-02-23 12:40:00|7084.9|7078.9|7080.4|7074.4|7084.9|7078.9|7077.4|7071.4|17
1645620300000|2022-02-23 12:45:00|7081.4|7075.4|7088.8|7082.8|7091.4|7085.4|7079.9|7073.9|52
1645620600000|2022-02-23 12:50:00|7087.4|7081.4|7079.4|7073.4|7090.4|7084.4|7078.4|7072.4|67
1645620900000|2022-02-23 12:55:00|7078.9|7072.9|7075.9|7069.9|7080.9|7074.9|7075.9|7069.9|168
1645621200000|2022-02-23 13:00:00|7078.4|7072.4|7084.3|7078.3|7084.8|7078.8|7078.4|7072.4|123
1645621500000|2022-02-23 13:05:00|7083.8|7077.8|7085.3|7079.3|7088.3|7082.3|7079.8|7073.8|27
1645621800000|2022-02-23 13:10:00|7084.8|7078.8|7085.8|7079.8|7092.8|7086.8|7084.8|7078.8|20
1645622100000|2022-02-23 13:15:00|7086.3|7080.3|7089.3|7083.3|7090.8|7084.8|7084.3|7078.3|6
1645622400000|2022-02-23 13:20:00|7088.8|7082.8|7090.8|7084.8|7094.3|7088.3|7085.8|7079.8|11
1645622700000|2022-02-23 13:25:00|7089.8|7083.8|7092.8|7086.8|7094.3|7088.3|7089.8|7083.8|214
1645623000000|2022-02-23 13:30:00|7092.3|7086.3|7096.9|7090.9|7097.4|7091.4|7088.8|7082.8|110
1645623300000|2022-02-23 13:35:00|7097.9|7091.9|7106.4|7100.4|7107.9|7101.9|7094.4|7088.4|148
1645623600000|2022-02-23 13:40:00|7105.9|7099.9|7098.9|7092.9|7106.9|7100.9|7094.9|7088.9|126
1645626600000|2022-02-23 14:30:00|7101.9|7095.9|7097.3|7091.3|7107.9|7101.9|7083.8|7077.8|1142
1645626900000|2022-02-23 14:35:00|7099.3|7093.3|7115.3|7109.3|7116.8|7110.8|7092.8|7086.8|370
1645627200000|2022-02-23 14:40:00|7115.8|7109.8|7087.3|7081.3|7117.3|7111.3|7086.8|7080.8|502
1645627500000|2022-02-23 14:45:00|7087.8|7081.8|7087.3|7081.3|7100.8|7094.8|7085.8|7079.8|92
1645627800000|2022-02-23 14:50:00|7086.3|7080.3|7081.3|7075.3|7090.8|7084.8|7079.8|7073.8|637
1645628100000|2022-02-23 14:55:00|7080.8|7074.8|7090.3|7084.3|7096.3|7090.3|7078.8|7072.8|238
1645628400000|2022-02-23 15:00:00|7089.8|7083.8|7110.8|7104.8|7113.8|7107.8|7081.3|7075.3|114
1645628700000|2022-02-23 15:05:00|7110.3|7104.3|7108.3|7102.3|7126.8|7120.8|7105.3|7099.3|109
1645629000000|2022-02-23 15:10:00|7108.8|7102.8|7094.3|7088.3|7109.3|7103.3|7092.3|7086.3|68
1645629300000|2022-02-23 15:15:00|7093.8|7087.8|7096.3|7090.3|7101.3|7095.3|7090.8|7084.8|426
1645629600000|2022-02-23 15:20:00|7095.8|7089.8|7093.3|7087.3|7101.3|7095.3|7089.3|7083.3|61
1645629900000|2022-02-23 15:25:00|7092.8|7086.8|7076.3|7070.3|7092.8|7086.8|7075.8|7069.8|81
1645630200000|2022-02-23 15:30:00|7076.8|7070.8|7088.3|7082.3|7091.3|7085.3|7072.3|7066.3|146
1645630500000|2022-02-23 15:35:00|7087.8|7081.8|7098.8|7092.8|7100.3|7094.3|7082.8|7076.8|34
1645630800000|2022-02-23 15:40:00|7097.8|7091.8|7092.3|7086.3|7101.8|7095.8|7088.8|7082.8|81
1645631100000|2022-02-23 15:45:00|7090.8|7084.8|7087.8|7081.8|7092.3|7086.3|7081.3|7075.3|93
1645631400000|2022-02-23 15:50:00|7086.8|7080.8|7084.2|7078.2|7093.8|7087.8|7083.2|7077.2|607
1645631700000|2022-02-23 15:55:00|7083.7|7077.7|7075.7|7069.7|7085.7|7079.7|7072.7|7066.7|670
1645632000000|2022-02-23 16:00:00|7073.7|7067.7|7075.2|7069.2|7076.7|7070.7|7062.7|7056.7|171
1645632300000|2022-02-23 16:05:00|7074.7|7068.7|7069.2|7063.2|7074.7|7068.7|7059.2|7053.2|233
1645632600000|2022-02-23 16:10:00|7068.7|7062.7|7067.2|7061.2|7069.7|7063.7|7053.7|7047.7|80
1645632900000|2022-02-23 16:15:00|7066.7|7060.7|7070.7|7064.7|7074.7|7068.7|7063.7|7057.7|112
1645633200000|2022-02-23 16:20:00|7070.2|7064.2|7063.7|7057.7|7070.2|7064.2|7058.7|7052.7|193
1645633500000|2022-02-23 16:25:00|7063.2|7057.2|7051.1|7045.1|7065.7|7059.7|7048.7|7042.7|162
1645633800000|2022-02-23 16:30:00|7051.2|7045.2|7038.1|7032.1|7052.6|7046.6|7037.1|7031.1|344
1645634100000|2022-02-23 16:35:00|7037.1|7031.1|7027.2|7021.2|7046.2|7040.2|7023.2|7017.2|228
1645634400000|2022-02-23 16:40:00|7026.2|7020.2|7034.1|7028.1|7037.2|7031.2|7026.2|7020.2|191
1645634700000|2022-02-23 16:45:00|7033.6|7027.6|7024.1|7018.1|7043.6|7037.6|7019.2|7013.2|146
1645635000000|2022-02-23 16:50:00|7024.2|7018.2|7006.1|7000.1|7029.6|7023.6|7004.6|6998.6|145
1645635300000|2022-02-23 16:55:00|7005.1|6999.1|7007|7001|7014|7008|7003.6|6997.6|595
1645635600000|2022-02-23 17:00:00|7007.5|7001.5|7003.6|6997.6|7008|7002|6999.6|6993.6|118
1645635900000|2022-02-23 17:05:00|7004.1|6998.1|7020.1|7014.1|7025.1|7019.1|7004.1|6998.1|158
1645636200000|2022-02-23 17:10:00|7020.6|7014.6|7031.6|7025.6|7031.6|7025.6|7015.1|7009.1|25
1645636500000|2022-02-23 17:15:00|7031.1|7025.1|7034.1|7028.1|7036.7|7030.7|7023.6|7017.6|76
1645636800000|2022-02-23 17:20:00|7032.1|7026.1|7030.1|7024.1|7035.6|7029.6|7027.1|7021.1|46
1645637100000|2022-02-23 17:25:00|7029.7|7023.7|7031.1|7025.1|7035.2|7029.2|7025.1|7019.1|108
1645637400000|2022-02-23 17:30:00|7031.6|7025.6|7043.2|7037.2|7045.7|7039.7|7029.2|7023.2|246
1645637700000|2022-02-23 17:35:00|7043.7|7037.7|7036.7|7030.7|7048.7|7042.7|7033.6|7027.6|33
1645638000000|2022-02-23 17:40:00|7037.2|7031.2|7042.2|7036.2|7044.2|7038.2|7035.7|7029.7|286
1645638300000|2022-02-23 17:45:00|7042.7|7036.7|7052.7|7046.7|7053.7|7047.7|7040.2|7034.2|338
1645638600000|2022-02-23 17:50:00|7053.2|7047.2|7050.2|7044.2|7061.2|7055.2|7049.2|7043.2|209
1645638900000|2022-02-23 17:55:00|7049.2|7043.2|7051.2|7045.2|7061.7|7055.7|7043.2|7037.2|117
1645639200000|2022-02-23 18:00:00|7052.2|7046.2|7043.2|7037.2|7052.2|7046.2|7039.7|7033.7|64
1645639500000|2022-02-23 18:05:00|7042.7|7036.7|7036.7|7030.7|7043.2|7037.2|7033.7|7027.7|71
1645639800000|2022-02-23 18:10:00|7036.2|7030.2|7030.7|7024.7|7036.2|7030.2|7025.7|7019.7|205
1645640100000|2022-02-23 18:15:00|7031.2|7025.2|7027.3|7021.3|7035.3|7029.3|7026.8|7020.8|530
1645640400000|2022-02-23 18:20:00|7028.3|7022.3|7031.8|7025.8|7033.3|7027.3|7023.8|7017.8|239
1645640700000|2022-02-23 18:25:00|7032.3|7026.3|7034.8|7028.8|7036.8|7030.8|7027.8|7021.8|31
1645641000000|2022-02-23 18:30:00|7035.3|7029.3|7042.3|7036.3|7042.8|7036.8|7033.3|7027.3|138
1645641300000|2022-02-23 18:35:00|7041.8|7035.8|7041.2|7035.2|7049.7|7043.7|7037.7|7031.7|389
1645641600000|2022-02-23 18:40:00|7040.2|7034.2|7033.2|7027.2|7042.7|7036.7|7032.7|7026.7|156
1645641900000|2022-02-23 18:45:00|7032.7|7026.7|7036.2|7030.2|7042.7|7036.7|7032.2|7026.2|157
1645642200000|2022-02-23 18:50:00|7035.7|7029.7|7042.2|7036.2|7042.7|7036.7|7034.7|7028.7|614
1645642500000|2022-02-23 18:55:00|7041.2|7035.2|7039.2|7033.2|7043.7|7037.7|7039.2|7033.2|55
1645642800000|2022-02-23 19:00:00|7039.7|7033.7|7040.3|7034.3|7041.2|7035.2|7031.8|7025.8|120
1645643100000|2022-02-23 19:05:00|7040.7|7034.7|7035.7|7029.7|7044.7|7038.7|7031.7|7025.7|183
1645643400000|2022-02-23 19:10:00|7036.7|7030.7|7063.3|7057.3|7065.8|7059.8|7035.7|7029.7|681
1645643700000|2022-02-23 19:15:00|7060.8|7054.8|7057.3|7051.3|7061.8|7055.8|7048.8|7042.8|367
1645664400000|2022-02-24 01:00:00|7070.2|7064.2|7072.2|7066.2|7076.7|7070.7|7054.7|7048.7|719
1645664700000|2022-02-24 01:05:00|7072.7|7066.7|7099.2|7093.2|7102.2|7096.2|7069.7|7063.7|220
1645665000000|2022-02-24 01:10:00|7098.7|7092.7|7104.7|7098.7|7119.7|7113.7|7091.2|7085.2|384
1645665300000|2022-02-24 01:15:00|7103.7|7097.7|7117.7|7111.7|7121.2|7115.2|7101.2|7095.2|212
1645665600000|2022-02-24 01:20:00|7118.2|7112.2|7133.7|7127.7|7135.7|7129.7|7115.7|7109.7|327
1645665900000|2022-02-24 01:25:00|7133.2|7127.2|7124.2|7118.2|7134.7|7128.7|7117.7|7111.7|136
1645666200000|2022-02-24 01:30:00|7122.7|7116.7|7133.2|7127.2|7136.7|7130.7|7121.7|7115.7|187
1645666500000|2022-02-24 01:35:00|7132.7|7126.7|7119.7|7113.7|7132.7|7126.7|7119.2|7113.2|35
1645666800000|2022-02-24 01:40:00|7120.2|7114.2|7120.2|7114.2|7127.2|7121.2|7119.7|7113.7|41
1645667100000|2022-02-24 01:45:00|7118.7|7112.7|7119.7|7113.7|7122.2|7116.2|7114.7|7108.7|58
1645667400000|2022-02-24 01:50:00|7120.7|7114.7|7133.2|7127.2|7133.2|7127.2|7117.7|7111.7|125
1645667700000|2022-02-24 01:55:00|7132.7|7126.7|7123.7|7117.7|7134.7|7128.7|7120.7|7114.7|70
1645668000000|2022-02-24 02:00:00|7123.2|7117.2|7119.2|7113.2|7123.7|7117.7|7116.2|7110.2|32
1645668300000|2022-02-24 02:05:00|7118.7|7112.7|7122.2|7116.2|7122.2|7116.2|7115.7|7109.7|6
1645668600000|2022-02-24 02:10:00|7124.2|7118.2|7111.7|7105.7|7126.2|7120.2|7111.7|7105.7|51
1645668900000|2022-02-24 02:15:00|7110.7|7104.7|7121.7|7115.7|7124.7|7118.7|7110.7|7104.7|59
1645669200000|2022-02-24 02:20:00|7121.2|7115.2|7128.2|7122.2|7130.7|7124.7|7120.2|7114.2|42
1645669500000|2022-02-24 02:25:00|7128.7|7122.7|7132.7|7126.7|7137.2|7131.2|7128.7|7122.7|105
1645669800000|2022-02-24 02:30:00|7132.2|7126.2|7117.7|7111.7|7132.7|7126.7|7115.7|7109.7|106
1645670100000|2022-02-24 02:35:00|7118.2|7112.2|7129.2|7123.2|7130.2|7124.2|7113.7|7107.7|36
1645670400000|2022-02-24 02:40:00|7130.7|7124.7|7122.7|7116.7|7130.7|7124.7|7121.2|7115.2|45
1645670700000|2022-02-24 02:45:00|7123.2|7117.2|7126.7|7120.7|7130.2|7124.2|7122.7|7116.7|36
1645671000000|2022-02-24 02:50:00|7127.2|7121.2|7129.7|7123.7|7132.2|7126.2|7125.7|7119.7|32
1645671300000|2022-02-24 02:55:00|7130.2|7124.2|7133.7|7127.7|7134.2|7128.2|7124.2|7118.2|49
1645671600000|2022-02-24 03:00:00|7133.2|7127.2|7145.7|7139.7|7148.2|7142.2|7132.2|7126.2|295
1645671900000|2022-02-24 03:05:00|7145.2|7139.2|7163.2|7157.2|7163.2|7157.2|7140.2|7134.2|184
1645672200000|2022-02-24 03:10:00|7161.7|7155.7|7171.2|7165.2|7173.7|7167.7|7161.2|7155.2|128
1645672500000|2022-02-24 03:15:00|7171.7|7165.7|7187.7|7181.7|7192.7|7186.7|7171.2|7165.2|194
1645672800000|2022-02-24 03:20:00|7188.2|7182.2|7159.2|7153.2|7188.7|7182.7|7158.7|7152.7|268
1645673100000|2022-02-24 03:25:00|7158.7|7152.7|7182.2|7176.2|7183.2|7177.2|7158.7|7152.7|145
1645673400000|2022-02-24 03:30:00|7181.7|7175.7|7194.2|7188.2|7194.7|7188.7|7179.2|7173.2|271
1645673700000|2022-02-24 03:35:00|7195.2|7189.2|7201.7|7195.7|7214.7|7208.7|7193.7|7187.7|226
1645674000000|2022-02-24 03:40:00|7201.2|7195.2|7222.2|7216.2|7223.2|7217.2|7198.7|7192.7|185
1645674300000|2022-02-24 03:45:00|7221.7|7215.7|7255.7|7249.7|7255.7|7249.7|7221.2|7215.2|277
1645674600000|2022-02-24 03:50:00|7259.2|7253.2|7252.2|7246.2|7261.2|7255.2|7237.2|7231.2|193
1645674900000|2022-02-24 03:55:00|7251.7|7245.7|7283.7|7277.7|7285.7|7279.7|7251.7|7245.7|355
1645675200000|2022-02-24 04:00:00|7283.2|7277.2|7283.7|7277.7|7302.7|7296.7|7281.7|7275.7|354
1645675500000|2022-02-24 04:05:00|7283.2|7277.2|7266.2|7260.2|7290.7|7284.7|7257.7|7251.7|303
1645675800000|2022-02-24 04:10:00|7266.7|7260.7|7256.2|7250.2|7272.2|7266.2|7250.2|7244.2|188
1645676100000|2022-02-24 04:15:00|7256.7|7250.7|7258.7|7252.7|7268.7|7262.7|7256.2|7250.2|114
1645676400000|2022-02-24 04:20:00|7258.2|7252.2|7271.7|7265.7|7277.2|7271.2|7256.7|7250.7|119
1645676700000|2022-02-24 04:25:00|7271.2|7265.2|7285.2|7279.2|7300.7|7294.7|7270.2|7264.2|249
1645677000000|2022-02-24 04:30:00|7285.7|7279.7|7275.2|7269.2|7294.7|7288.7|7274.7|7268.7|71
1645677300000|2022-02-24 04:35:00|7273.7|7267.7|7265.7|7259.7|7285.2|7279.2|7255.7|7249.7|273
1645677600000|2022-02-24 04:40:00|7264.2|7258.2|7236.7|7230.7|7267.2|7261.2|7229.7|7223.7|223
1645677900000|2022-02-24 04:45:00|7237.2|7231.2|7246.2|7240.2|7252.7|7246.7|7237.2|7231.2|156
1645678200000|2022-02-24 04:50:00|7244.7|7238.7|7221.2|7215.2|7246.7|7240.7|7212.2|7206.2|199
1645678500000|2022-02-24 04:55:00|7221.7|7215.7|7236.7|7230.7|7236.7|7230.7|7218.7|7212.7|106
1645678800000|2022-02-24 05:00:00|7237.2|7231.2|7240.7|7234.7|7242.2|7236.2|7235.2|7229.2|135
1645679100000|2022-02-24 05:05:00|7242.2|7236.2|7247.2|7241.2|7248.2|7242.2|7232.7|7226.7|229
1645679400000|2022-02-24 05:10:00|7246.7|7240.7|7246.7|7240.7|7248.2|7242.2|7233.7|7227.7|41
1645679700000|2022-02-24 05:15:00|7247.2|7241.2|7268.7|7262.7|7272.7|7266.7|7243.7|7237.7|103
1645680000000|2022-02-24 05:20:00|7269.7|7263.7|7290.7|7284.7|7293.7|7287.7|7269.7|7263.7|107
1645680300000|2022-02-24 05:25:00|7288.2|7282.2|7280.2|7274.2|7294.7|7288.7|7278.2|7272.2|84
1645680600000|2022-02-24 05:30:00|7279.7|7273.7|7288.7|7282.7|7300.7|7294.7|7279.2|7273.2|148
1645680900000|2022-02-24 05:35:00|7289.2|7283.2|7296.7|7290.7|7298.7|7292.7|7277.7|7271.7|160
1645681200000|2022-02-24 05:40:00|7297.7|7291.7|7320.7|7314.7|7322.2|7316.2|7294.7|7288.7|236
1645681500000|2022-02-24 05:45:00|7319.7|7313.7|7329.7|7323.7|7334.7|7328.7|7313.7|7307.7|199
1645681800000|2022-02-24 05:50:00|7330.2|7324.2|7342.2|7336.2|7351.7|7345.7|7326.7|7320.7|171
1645682100000|2022-02-24 05:55:00|7341.7|7335.7|7341.2|7335.2|7342.7|7336.7|7333.7|7327.7|87
1645682400000|2022-02-24 06:00:00|7341.7|7335.7|7332.7|7326.7|7342.2|7336.2|7319.7|7313.2|125
1645682700000|2022-02-24 06:05:00|7332.2|7326.2|7316.2|7310.2|7332.2|7326.2|7310.2|7304.2|72
1645683000000|2022-02-24 06:10:00|7315.7|7309.7|7321.7|7315.7|7327.7|7321.7|7313.7|7307.2|134
1645683300000|2022-02-24 06:15:00|7322.2|7316.2|7318.7|7312.7|7331.7|7325.7|7318.6|7312.6|117
1645683600000|2022-02-24 06:20:00|7319.2|7313.2|7332.2|7326.2|7332.2|7326.2|7318.7|7312.7|83
1645683900000|2022-02-24 06:25:00|7329.7|7323.7|7338.2|7332.2|7342.2|7336.2|7328.7|7322.7|105
1645684200000|2022-02-24 06:30:00|7338.7|7332.7|7341.2|7335.2|7348.2|7342.2|7336.2|7330.2|66
1645684500000|2022-02-24 06:35:00|7342.2|7336.2|7368.7|7362.7|7369.7|7363.7|7342.2|7336.2|103
1645684800000|2022-02-24 06:40:00|7369.7|7363.7|7353.2|7347.2|7370.2|7364.2|7352.7|7346.7|110
1645685100000|2022-02-24 06:45:00|7353.7|7347.7|7351.2|7345.2|7357.2|7351.2|7340.7|7334.7|173
1645685400000|2022-02-24 06:50:00|7350.7|7344.7|7357.7|7351.7|7359.7|7353.7|7350.2|7344.2|116
1645685700000|2022-02-24 06:55:00|7358.2|7352.2|7366.7|7360.7|7366.7|7360.7|7349.2|7343.2|150
1645686000000|2022-02-24 07:00:00|7365.7|7359.7|7343.7|7337.7|7379.7|7373.7|7343.7|7337.7|381
1645686300000|2022-02-24 07:05:00|7341.1|7335.1|7344.1|7338.1|7354.7|7348.7|7338.7|7332.7|204
1645686600000|2022-02-24 07:10:00|7341.6|7335.6|7348.6|7342.6|7349.1|7343.1|7339.6|7333.6|103
1645686900000|2022-02-24 07:15:00|7346.6|7340.6|7346.1|7340.1|7348.1|7342.1|7338.6|7332.6|126
1645687200000|2022-02-24 07:20:00|7345.6|7339.6|7355.6|7349.6|7366.6|7360.6|7345.6|7339.6|144
1645687500000|2022-02-24 07:25:00|7356.1|7350.1|7396.6|7390.6|7397.7|7391.7|7354.6|7348.6|344
1645687800000|2022-02-24 07:30:00|7397.1|7391.1|7443.6|7437.6|7460.6|7454.1|7396.1|7390.1|456
1645688100000|2022-02-24 07:35:00|7446.6|7440.6|7436.7|7430.7|7460.1|7454.1|7414.1|7408.1|303
1645688400000|2022-02-24 07:40:00|7437.2|7431.2|7431.6|7425.6|7449.6|7443.6|7426.2|7420.2|321
1645688700000|2022-02-24 07:45:00|7432.1|7426.1|7436.2|7430.2|7436.7|7430.7|7424.7|7418.7|133
1645689000000|2022-02-24 07:50:00|7437.2|7431.2|7438.6|7432.6|7454.6|7448.6|7436.7|7430.7|164
1645689300000|2022-02-24 07:55:00|7438.2|7432.2|7453.7|7447.7|7453.7|7447.7|7431.1|7425.1|287
1645689600000|2022-02-24 08:00:00|7453.2|7447.2|7459.6|7453.6|7460.6|7454.6|7449.6|7443.6|212
1645689900000|2022-02-24 08:05:00|7460.1|7454.1|7463.1|7453.1|7465.6|7455.6|7460.1|7450.6|426239
1645691400000|2022-02-24 08:30:00|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|191372
1645691700000|2022-02-24 08:35:00|||||||||12390178
1645692000000|2022-02-24 08:40:00|||||||||7308493
1645692600000|2022-02-24 08:50:00|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|476938
1645692900000|2022-02-24 08:55:00|||||||||3298251
1645702800000|2022-02-24 11:40:00|7449.7|7443.7|7427.1|7421.1|7450.6|7444.6|7420.2|7414.2|26714
1645703100000|2022-02-24 11:45:00|7424.2|7418.2|7420.2|7414.2|7452.1|7446.1|7415.2|7409.2|489
1645703400000|2022-02-24 11:50:00|7419.7|7413.7|7420.7|7414.7|7442.1|7436.1|7388.7|7382.7|80978
1645703700000|2022-02-24 11:55:00|7420.6|7414.6|7410.2|7395.2|7420.6|7414.6|7390.6|7380.7|217
1645704000000|2022-02-24 12:00:00|7403.7|7397.7|7422.6|7407.6|7444.1|7431.6|7403.7|7395.2|310
1645704300000|2022-02-24 12:05:00|7421.1|7406.1|7437.1|7422.1|7437.1|7422.1|7401.7|7393.2|28131
1645704600000|2022-02-24 12:10:00|7430.1|7424.1|7438.6|7428.6|7444.2|7438.1|7422.1|7410.1|393883
1645704900000|2022-02-24 12:15:00|7436.1|7430.1|7461.8|7455.8|7461.8|7455.8|7435.1|7428.6|57407
1645705200000|2022-02-24 12:20:00|7459.8|7453.8|7458.8|7452.8|7460.8|7454.8|7458.8|7452.8|388
1645705500000|2022-02-24 12:25:00|7459.8|7453.8|7434.1|7419.1|7463.3|7455.8|7432.1|7417.1|5967537
1645705800000|2022-02-24 12:30:00|7434.6|7419.6|7410.6|7404.6|7440.2|7429.6|7402.6|7396.6|2670696
1645706100000|2022-02-24 12:35:00|7412.6|7406.6|7394.1|7388.1|7412.6|7406.6|7391.1|7385.1|123375
1645706400000|2022-02-24 12:40:00|7394.6|7388.6|7357.2|7351.2|7395.1|7389.1|7354.7|7348.7|411
1645706700000|2022-02-24 12:45:00|7359.1|7353.1|7399.6|7393.6|7403.6|7397.2|7354.7|7348.7|263
1645707000000|2022-02-24 12:50:00|7399.1|7393.1|7400.1|7394.1|7404.6|7398.1|7394.6|7388.6|141
1645707300000|2022-02-24 12:55:00|7399.1|7393.1|7420.1|7414.1|7427.6|7421.1|7398.6|7392.6|97013
1645707600000|2022-02-24 13:00:00|7421.6|7411.6|7418.6|7412.6|7431.6|7425.6|7416.1|7408.6|272
1645707900000|2022-02-24 13:05:00|7419.1|7413.1|7416.1|7410.1|7426.1|7418.1|7409.1|7403.1|139
1645708200000|2022-02-24 13:10:00|7420.6|7414.6|7405.6|7399.6|7422.1|7416.1|7404.6|7398.6|159
1645708500000|2022-02-24 13:15:00|7406.1|7400.1|7401.6|7395.6|7411.6|7405.6|7385.1|7378.6|33334
1645708800000|2022-02-24 13:20:00|7402.1|7396.1|7417.1|7411.1|7418.1|7412.1|7400.6|7394.6|482
1645709100000|2022-02-24 13:25:00|7417.6|7411.6|7432.1|7426.1|7433.6|7427.6|7416.1|7410.1|397
1645709400000|2022-02-24 13:30:00|7431.6|7425.6|7413.6|7407.6|7432.6|7425.6|7412.1|7406.1|68928
1645709700000|2022-02-24 13:35:00|7413.1|7407.1|7394.2|7388.2|7413.6|7407.6|7388.2|7382.2|572
1645710000000|2022-02-24 13:40:00|7394.7|7388.7|7368.2|7362.2|7398.2|7392.2|7364.2|7358.2|433
1645713000000|2022-02-24 14:30:00|7356.7|7350.7|7343.7|7337.7|7384.7|7378.7|7230.7|7224.7|3369
1645713300000|2022-02-24 14:35:00|7329.7|7323.7|7312.7|7306.7|7402.7|7396.7|7309.2|7303.2|1689
1645713600000|2022-02-24 14:40:00|7309.2|7303.2|7249.1|7243.1|7314.7|7308.7|7217.6|7211.6|1812
1645713900000|2022-02-24 14:45:00|7250.1|7244.1|7260.1|7254.1|7282.6|7276.6|7233.1|7227.1|1578
1645714200000|2022-02-24 14:50:00|7258.1|7252.1|7230.6|7224.6|7273.1|7267.1|7228.6|7222.6|1081
1645714500000|2022-02-24 14:55:00|7229.1|7223.1|7280.1|7270.1|7280.1|7272.6|7219.6|7213.6|953
1645714800000|2022-02-24 15:00:00|7281.6|7275.6|7299.1|7293.1|7305.1|7299.1|7262.6|7256.6|916
1645715100000|2022-02-24 15:05:00|7300.1|7294.1|7322.6|7316.6|7363.6|7357.6|7297.6|7291.6|769
1645715400000|2022-02-24 15:10:00|7323.1|7317.1|7362.1|7356.1|7369.6|7363.6|7323.1|7317.1|652
1645715700000|2022-02-24 15:15:00|7363.6|7357.6|7333.6|7327.6|7363.6|7357.6|7329.6|7323.6|944
1645716000000|2022-02-24 15:20:00|7336.1|7330.1|7325.6|7319.6|7355.6|7349.6|7315.6|7309.6|416
1645716300000|2022-02-24 15:25:00|7325.1|7319.1|7307.6|7301.6|7325.6|7319.6|7298.6|7292.6|344
1645716600000|2022-02-24 15:30:00|7307.1|7301.1|7337.1|7331.1|7344.1|7338.1|7307.1|7301.1|474
1645716900000|2022-02-24 15:35:00|7337.6|7331.6|7347.6|7341.6|7371.6|7365.6|7330.6|7324.6|563
1645717200000|2022-02-24 15:40:00|7346.6|7340.6|7346.1|7340.1|7366.1|7360.1|7334.1|7328.1|637
1645717500000|2022-02-24 15:45:00|7347.1|7341.1|7326.1|7320.1|7357.6|7351.6|7325.6|7319.6|357
1645717800000|2022-02-24 15:50:00|7326.6|7320.6|7317.1|7311.1|7337.6|7331.6|7315.1|7309.1|448
1645718100000|2022-02-24 15:55:00|7316.6|7310.6|7318.6|7312.6|7321.1|7315.1|7304.1|7298.1|376
1645718400000|2022-02-24 16:00:00|7319.1|7313.1|7326.6|7320.6|7344.6|7338.6|7318.6|7312.6|443
1645718700000|2022-02-24 16:05:00|7326.1|7320.1|7319.1|7313.1|7337.6|7331.6|7314.6|7308.6|469
1645719000000|2022-02-24 16:10:00|7317.1|7311.1|7307.1|7301.1|7317.1|7311.1|7304.6|7298.6|689
1645719300000|2022-02-24 16:15:00|7307.6|7301.6|7307.5|7301.5|7321.6|7315.6|7305|7299|376
1645719600000|2022-02-24 16:20:00|7308.5|7302.5|7293|7287|7308.5|7302.5|7282.5|7276.5|1121
1645719900000|2022-02-24 16:25:00|7292.5|7286.5|7297.6|7291.6|7302.1|7296.1|7288.5|7282.5|1067
1645720200000|2022-02-24 16:30:00|7296.1|7290.1|7297.6|7291.6|7313.1|7307.1|7292.1|7286.1|416
1645720500000|2022-02-24 16:35:00|7299.6|7293.6|7292.5|7286.5|7301.6|7295.6|7282.1|7276.1|273
1645720800000|2022-02-24 16:40:00|7293|7287|7243.6|7237.6|7293|7287|7216.6|7210.6|928
1645721100000|2022-02-24 16:45:00|7242.6|7236.6|7234.6|7228.6|7256.6|7250.6|7225.1|7219.1|139127
1645721400000|2022-02-24 16:50:00|7235.1|7229.1|7240.6|7234.6|7262.6|7256.6|7228.6|7222.6|399
1645721700000|2022-02-24 16:55:00|7241.6|7235.6|7253.6|7247.6|7256.6|7250.6|7237.6|7231.6|319
1645722000000|2022-02-24 17:00:00|7253.1|7247.1|7232.1|7226.1|7253.6|7247.6|7229.6|7223.6|283
1645722300000|2022-02-24 17:05:00|7232.6|7226.6|7247.1|7241.1|7252.1|7246.1|7228.6|7222.6|408
1645722600000|2022-02-24 17:10:00|7246.6|7240.6|7257.1|7251.1|7270.1|7264.1|7238.6|7232.6|567
1645722900000|2022-02-24 17:15:00|7257.6|7251.6|7303.6|7297.6|7304.6|7298.6|7252.1|7246.1|791
1645723200000|2022-02-24 17:20:00|7301.1|7295.1|7293.1|7287.1|7308.1|7302.1|7285.1|7279.1|275
1645723500000|2022-02-24 17:25:00|7293.6|7287.6|7297.1|7291.1|7303.1|7297.1|7286.1|7280.1|391
1645723800000|2022-02-24 17:30:00|7299.1|7293.1|7276.1|7270.1|7301.1|7295.1|7275.1|7269.1|328
1645724100000|2022-02-24 17:35:00|7274.1|7268.1|7286.6|7280.6|7288.1|7282.1|7260.1|7254.1|268
1645724400000|2022-02-24 17:40:00|7286.1|7280.1|7285.1|7279.1|7287.1|7281.1|7273.6|7267.6|381
1645724700000|2022-02-24 17:45:00|7284.6|7278.6|7297.1|7291.1|7297.1|7291.1|7283.6|7277.6|255
1645725000000|2022-02-24 17:50:00|7298.1|7292.1|7301.1|7295.1|7305.1|7299.1|7294.6|7288.6|329
1645725300000|2022-02-24 17:55:00|7302.6|7296.6|7301.1|7295.1|7308.6|7302.6|7297.6|7291.6|380
1645725600000|2022-02-24 18:00:00|7300.6|7294.6|7295.6|7289.6|7307.6|7301.6|7291.1|7285.1|722
1645725900000|2022-02-24 18:05:00|7296.1|7290.1|7287.1|7281.1|7307.1|7301.1|7286.6|7280.6|449
1645726200000|2022-02-24 18:10:00|7288.1|7282.1|7270.1|7264.1|7288.1|7282.1|7267.1|7261.1|844
1645726500000|2022-02-24 18:15:00|7270.6|7264.6|7278.1|7272.1|7280.1|7274.1|7269.6|7263.6|390
1645726800000|2022-02-24 18:20:00|7278.6|7272.6|7256.6|7250.6|7279.1|7273.1|7249.1|7243.1|510
1645727100000|2022-02-24 18:25:00|7256.1|7250.1|7240.6|7234.6|7271.1|7265.1|7239.6|7233.6|670
1645727400000|2022-02-24 18:30:00|7241.1|7235.1|7236.1|7230.1|7250.1|7244.1|7234.6|7228.6|640
1645727700000|2022-02-24 18:35:00|7235.6|7229.6|7225.6|7219.6|7236.6|7230.6|7222.1|7216.1|333
1645728000000|2022-02-24 18:40:00|7229.1|7223.1|7236.5|7230.5|7241.5|7235.5|7221.6|7215.6|388
1645728300000|2022-02-24 18:45:00|7237|7231|7238.5|7232.5|7241|7235|7232.5|7226.5|342
1645728600000|2022-02-24 18:50:00|7238|7232|7195.5|7189.5|7241|7235|7194.5|7188.5|525
1645728900000|2022-02-24 18:55:00|7196.5|7190.5|7198.5|7192.5|7218|7212|7190|7184|801
1645729200000|2022-02-24 19:00:00|7199|7193|7192.5|7186.5|7220.5|7214.5|7190.5|7184.5|653
1645729500000|2022-02-24 19:05:00|7192|7186|7178.5|7172.5|7193|7187|7174.5|7168.5|709
1645729800000|2022-02-24 19:10:00|7179.5|7173.5|7205|7199|7205.5|7199.5|7178|7172|1885
1645730100000|2022-02-24 19:15:00|7203|7197|7190.5|7184.5|7215|7209|7188.5|7182.5|1069
1645750800000|2022-02-25 01:00:00|7241.9|7235.9|7245.9|7239.9|7252.4|7246.4|7223.9|7217.9|523
1645751100000|2022-02-25 01:05:00|7245.4|7239.4|7271.4|7265.4|7271.4|7265.4|7238.9|7232.9|234
1645751400000|2022-02-25 01:10:00|7271.9|7265.9|7284.9|7278.9|7286.4|7280.4|7268.4|7262.4|177
1645751700000|2022-02-25 01:15:00|7287.4|7281.4|7286.9|7280.9|7306.4|7300.4|7283.9|7277.9|322
1645752000000|2022-02-25 01:20:00|7287.4|7281.4|7288.4|7282.4|7294.4|7288.4|7282.9|7276.9|57
1645752300000|2022-02-25 01:25:00|7287.9|7281.9|7291.4|7285.4|7299.4|7293.4|7286.9|7280.9|301
1645752600000|2022-02-25 01:30:00|7291.9|7285.9|7284.4|7278.4|7294.4|7288.4|7278.4|7272.4|45
1645752900000|2022-02-25 01:35:00|7283.9|7277.9|7293.9|7287.9|7293.9|7287.9|7280.9|7274.9|72
1645753200000|2022-02-25 01:40:00|7293.4|7287.4|7282.9|7276.9|7293.9|7287.9|7282.9|7276.9|62
1645753500000|2022-02-25 01:45:00|7283.4|7277.4|7270.4|7264.4|7285.9|7279.9|7265.4|7259.4|155
1645753800000|2022-02-25 01:50:00|7269.4|7263.4|7268.4|7262.4|7272.9|7266.9|7264.9|7258.9|223
1645754100000|2022-02-25 01:55:00|7269.4|7263.4|7273.4|7267.4|7273.9|7267.9|7265.4|7259.4|88
1645754400000|2022-02-25 02:00:00|7274.4|7268.4|7266.9|7260.9|7275.8|7269.8|7266.9|7260.9|19
1645754700000|2022-02-25 02:05:00|7266.4|7260.4|7269.8|7263.8|7275.3|7269.3|7266.3|7260.3|59
1645755000000|2022-02-25 02:10:00|7268.8|7262.8|7273.8|7267.8|7275.3|7269.3|7265.8|7259.8|13
1645755300000|2022-02-25 02:15:00|7274.3|7268.3|7294.8|7288.8|7295.8|7289.8|7274.3|7268.3|33
1645755600000|2022-02-25 02:20:00|7295.3|7289.3|7284.3|7278.3|7297.3|7291.3|7280.8|7274.8|51
1645755900000|2022-02-25 02:25:00|7283.8|7277.8|7292.8|7286.8|7295.3|7289.3|7283.8|7277.8|56
1645756200000|2022-02-25 02:30:00|7293.3|7287.3|7279.3|7273.3|7295.8|7289.8|7279.3|7273.3|113
1645756500000|2022-02-25 02:35:00|7279.8|7273.8|7267.3|7261.3|7280.8|7274.8|7267.3|7261.3|43
1645756800000|2022-02-25 02:40:00|7266.8|7260.8|7252.3|7246.3|7270.3|7264.3|7251.8|7245.8|102
1645757100000|2022-02-25 02:45:00|7256.8|7250.8|7249.3|7243.3|7265.3|7259.3|7242.8|7236.8|105
1645757400000|2022-02-25 02:50:00|7248.8|7242.8|7236.8|7230.8|7248.8|7242.8|7233.3|7227.3|81
1645757700000|2022-02-25 02:55:00|7237.3|7231.3|7236.3|7230.3|7241.8|7235.8|7235.8|7229.8|107
1645758000000|2022-02-25 03:00:00|7233.3|7227.3|7231.8|7225.8|7240.3|7234.3|7216.3|7210.3|137
1645758300000|2022-02-25 03:05:00|7232.8|7226.8|7231.3|7225.3|7236.8|7230.8|7227.8|7221.8|16
1645758600000|2022-02-25 03:10:00|7230.8|7224.8|7231.3|7225.3|7242.3|7236.3|7228.3|7222.3|33
1645758900000|2022-02-25 03:15:00|7229.8|7223.8|7245.3|7239.3|7247.3|7241.3|7229.8|7223.8|22
1645759200000|2022-02-25 03:20:00|7244.8|7238.8|7245.8|7239.8|7246.8|7240.8|7235.3|7229.3|22
1645759500000|2022-02-25 03:25:00|7245.3|7239.3|7237.8|7231.8|7245.3|7239.3|7235.8|7229.8|11
1645759800000|2022-02-25 03:30:00|7238.3|7232.3|7246.8|7240.8|7247.3|7241.3|7236.8|7230.8|32
1645760100000|2022-02-25 03:35:00|7245.8|7239.8|7251.8|7245.8|7253.3|7247.3|7242.8|7236.8|57
1645760400000|2022-02-25 03:40:00|7251.3|7245.3|7258.3|7252.3|7259.8|7253.8|7250.8|7244.8|53
1645760700000|2022-02-25 03:45:00|7261.3|7255.3|7261.8|7255.8|7262.2|7256.2|7258.3|7252.3|21
1645761000000|2022-02-25 03:50:00|7266.2|7260.2|7244.7|7238.7|7266.2|7260.2|7241.2|7235.2|37
1645761300000|2022-02-25 03:55:00|7244.2|7238.2|7251.7|7245.7|7251.7|7245.7|7244.2|7238.2|4
1645761600000|2022-02-25 04:00:00|7251.2|7245.2|7250.7|7244.7|7253.2|7247.2|7244.7|7238.7|11
1645761900000|2022-02-25 04:05:00|7249.7|7243.7|7249.7|7243.7|7251.7|7245.7|7245.2|7239.2|11
1645762200000|2022-02-25 04:10:00|7249.2|7243.2|7243.7|7237.7|7249.2|7243.2|7241.2|7235.2|9
1645762500000|2022-02-25 04:15:00|7242.7|7236.7|7235.7|7229.7|7243.7|7237.7|7234.2|7228.2|20
1645762800000|2022-02-25 04:20:00|7235.2|7229.2|7232.7|7226.7|7237.2|7231.2|7232.7|7226.7|31
1645763100000|2022-02-25 04:25:00|7232.2|7226.2|7233.2|7227.2|7235.2|7229.2|7229.2|7223.2|14
1645763400000|2022-02-25 04:30:00|7233.7|7227.7|7226.2|7220.2|7233.7|7227.7|7225.2|7219.2|20
1645763700000|2022-02-25 04:35:00|7225.7|7219.7|7223.7|7217.7|7226.7|7220.7|7222.2|7216.2|13
1645764000000|2022-02-25 04:40:00|7224.2|7218.2|7223.2|7217.2|7226.7|7220.7|7222.2|7216.2|8
1645764300000|2022-02-25 04:45:00|7222.2|7216.2|7226.2|7220.2|7227.2|7221.2|7222.2|7216.2|1
1645764600000|2022-02-25 04:50:00|7225.7|7219.7|7229.2|7223.2|7229.2|7223.2|7224.7|7218.7|8
1645764900000|2022-02-25 04:55:00|7230.7|7224.7|7240.2|7234.2|7242.2|7236.2|7230.7|7224.7|34
1645765200000|2022-02-25 05:00:00|7240.7|7234.7|7243.2|7237.2|7244.2|7238.2|7237.7|7231.7|11
1645765500000|2022-02-25 05:05:00|7242.7|7236.7|7238.2|7232.2|7243.2|7237.2|7237.2|7231.2|1
1645765800000|2022-02-25 05:10:00|7237.7|7231.7|7228.6|7222.6|7237.7|7231.7|7226.6|7220.6|9
1645766100000|2022-02-25 05:15:00|7229.1|7223.1|7229.1|7223.1|7231.6|7225.6|7225.1|7219.1|5
1645766400000|2022-02-25 05:20:00|7225.6|7219.6|7226.1|7220.1|7228.1|7222.1|7221.1|7215.1|16
1645766700000|2022-02-25 05:25:00|7226.6|7220.6|7226.1|7220.1|7227.6|7221.6|7226.1|7220.1|1
1645767000000|2022-02-25 05:30:00|7225.6|7219.6|7224.1|7218.1|7228.6|7222.6|7214.2|7208.2|81
1645767300000|2022-02-25 05:35:00|7224.6|7218.6|7223.6|7217.6|7225.6|7219.6|7216.1|7210.1|12
1645767600000|2022-02-25 05:40:00|7224.6|7218.6|7219.6|7213.6|7231.1|7225.1|7216.6|7210.6|29
1645767900000|2022-02-25 05:45:00|7220.6|7214.6|7226.1|7220.1|7232.6|7226.6|7215.6|7209.6|17
1645768200000|2022-02-25 05:50:00|7225.6|7219.6|7228.6|7222.6|7232.6|7226.6|7222.1|7216.1|14
1645768500000|2022-02-25 05:55:00|7230.6|7224.6|7221.6|7215.6|7230.6|7224.6|7217.6|7211.6|15
1645768800000|2022-02-25 06:00:00|7224.6|7218.6|7222.6|7216.6|7226.6|7220.6|7215.1|7209.1|30
1645769100000|2022-02-25 06:05:00|7222.1|7216.1|7210.6|7204.6|7222.1|7216.1|7207.6|7201.6|47
1645769400000|2022-02-25 06:10:00|7210.1|7204.1|7226.1|7220.1|7229.1|7223.1|7206.6|7200.6|52
1645769700000|2022-02-25 06:15:00|7225.6|7219.6|7230.6|7224.6|7239.6|7233.6|7221.6|7215.6|18
1645770000000|2022-02-25 06:20:00|7228.6|7222.6|7231.1|7225.1|7231.1|7225.1|7226.1|7220.1|32
1645770300000|2022-02-25 06:25:00|7233.1|7227.1|7232|7226|7239.1|7233.1|7229.6|7223.6|41
1645770600000|2022-02-25 06:30:00|7232.5|7226.5|7230.5|7224.5|7238.5|7232.5|7229|7223|20
1645770900000|2022-02-25 06:35:00|7229|7223|7215.5|7209.5|7231|7225|7212.5|7206.5|44
1645771200000|2022-02-25 06:40:00|7214.5|7208.5|7216.5|7210.5|7221|7215|7213|7207|14
1645771500000|2022-02-25 06:45:00|7218|7212|7225|7219|7225|7219|7216|7210|16
1645771800000|2022-02-25 06:50:00|7224.5|7218.5|7244|7238|7246|7240|7223|7217|31
1645772100000|2022-02-25 06:55:00|7243.5|7237.5|7249.5|7243.5|7250.5|7244.5|7240|7234|37
1645772400000|2022-02-25 07:00:00|7249|7243|7243.5|7237.5|7253|7247|7239.5|7233.5|124
1645772700000|2022-02-25 07:05:00|7244|7238|7246|7240|7246|7240|7237|7231|12
1645773000000|2022-02-25 07:10:00|7245|7239|7248|7242|7258|7252|7241.5|7235.5|36
1645773300000|2022-02-25 07:15:00|7247.5|7241.5|7248|7242|7254.5|7248.5|7243.5|7237.5|31
1645773600000|2022-02-25 07:20:00|7246|7240|7254|7248|7254.5|7248.5|7246|7240|16
1645773900000|2022-02-25 07:25:00|7252|7246|7241.5|7235.5|7252|7246|7238|7232|16
1645774200000|2022-02-25 07:30:00|7242|7236|7254.4|7248.4|7260.9|7254.9|7242|7236|109
1645774500000|2022-02-25 07:35:00|7255.9|7249.9|7248.4|7242.4|7256.9|7250.9|7247.4|7241.4|12
1645774800000|2022-02-25 07:40:00|7250.9|7244.9|7249.9|7243.9|7253.9|7247.9|7242.9|7236.9|56
1645775100000|2022-02-25 07:45:00|7250.9|7244.9|7254.4|7248.4|7260.9|7254.9|7250.9|7244.9|11
1645775400000|2022-02-25 07:50:00|7254.9|7248.9|7241.9|7235.9|7254.9|7248.9|7241.9|7235.9|6
1645775700000|2022-02-25 07:55:00|7239.4|7233.4|7235.4|7229.4|7240.9|7234.9|7231.9|7225.9|52
1645776000000|2022-02-25 08:00:00|7235.9|7229.9|7241.4|7235.4|7249.4|7243.4|7231.9|7225.9|43
1645776300000|2022-02-25 08:05:00|7240.9|7234.9|7231.9|7225.9|7246.9|7240.9|7229.9|7223.9|59
1645776600000|2022-02-25 08:10:00|7232.4|7226.4|7232.4|7226.4|7236.9|7230.9|7226.9|7220.9|36
1645776900000|2022-02-25 08:15:00|7231.4|7225.4|7226.9|7220.9|7231.4|7225.4|7219.4|7213.4|72
1645777200000|2022-02-25 08:20:00|7226.4|7220.4|7208.9|7202.9|7226.4|7220.4|7207.9|7201.9|78
1645777500000|2022-02-25 08:25:00|7208.4|7202.4|7216.4|7210.4|7221.9|7215.9|7199.4|7193.4|143
1645777800000|2022-02-25 08:30:00|7215.9|7209.9|7188.9|7182.9|7216.4|7210.4|7187.4|7181.4|283
1645778100000|2022-02-25 08:35:00|7188.4|7182.4|7170.8|7164.8|7188.9|7182.9|7148.3|7142.3|196
1645778400000|2022-02-25 08:40:00|7172.3|7166.3|7055.9|7049.9|7182.8|7176.8|7055.4|7049.4|341
1645778700000|2022-02-25 08:45:00|7055.4|7049.4|7003.4|6993.4|7055.4|7049.4|6975.9|6969.9|643
1645779000000|2022-02-25 08:50:00|7003.9|6993.9|7097.8|7091.8|7116.8|7110.8|7000.9|6992.9|535
1645779300000|2022-02-25 08:55:00|7104.3|7089.3|7092.8|7086.8|7104.3|7095.8|7091.8|7085.8|46
1645779600000|2022-02-25 09:00:00|7093.8|7087.8|7084.3|7074.3|7099.3|7093.3|7082.8|7072.8|69
1645779900000|2022-02-25 09:05:00|7079.3|7069.3|7073.3|7067.3|7079.8|7069.8|7059.3|7052.8|59
1645780200000|2022-02-25 09:10:00|7073.8|7063.8|7100.8|7094.8|7100.8|7094.8|7070.3|7061.8|149
1645780500000|2022-02-25 09:15:00|7101.3|7095.3|7079.3|7069.3|7101.8|7095.8|7078.3|7069.3|130
1645780800000|2022-02-25 09:20:00|7076.3|7070.3|7034.3|7024.3|7079.3|7070.3|7029.4|7023.4|219
1645781100000|2022-02-25 09:25:00|7036.3|7028.3|7011.8|7001.8|7041.3|7035.3|7008.3|7000.8|103
1645781400000|2022-02-25 09:30:00|7016.3|7010.3|7029.3|7023.3|7056.8|7048.8|7016.3|7008.8|304
1645781700000|2022-02-25 09:35:00|7029.8|7023.8|7042.3|7036.3|7045.3|7039.3|7026.3|7020.3|18
1645782000000|2022-02-25 09:40:00|7039.3|7033.3|7045.8|7039.8|7046.8|7040.8|7038.3|7031.3|29
1645782300000|2022-02-25 09:45:00|7046.3|7040.3|7055.3|7049.3|7061.8|7055.8|7044.8|7038.8|194
1645782600000|2022-02-25 09:50:00|7054.3|7048.3|7052.8|7046.8|7057.8|7051.8|7045.8|7039.8|66
1645782900000|2022-02-25 09:55:00|7052.3|7046.3|7053.3|7047.3|7060.8|7054.8|7051.3|7042.8|46
1645783200000|2022-02-25 10:00:00|7053.8|7047.8|7052.8|7046.8|7056.3|7050.3|7039.8|7033.8|135
1645783500000|2022-02-25 10:05:00|7052.3|7046.3|7057.8|7051.8|7061.8|7055.8|7040.8|7034.8|93
1645783800000|2022-02-25 10:10:00|7058.3|7052.3|7046.3|7040.3|7058.3|7052.3|7044.8|7038.8|46
1645784100000|2022-02-25 10:15:00|7046.8|7040.8|7044.3|7038.3|7051.3|7045.3|7042.3|7036.3|32
1645784400000|2022-02-25 10:20:00|7044.8|7038.8|7048.8|7042.8|7049.3|7043.3|7042.8|7036.8|49
1645784700000|2022-02-25 10:25:00|7049.3|7043.3|7054.3|7048.3|7061.8|7055.8|7047.8|7041.8|91
1645785000000|2022-02-25 10:30:00|7053.3|7047.3|7027.8|7021.8|7057.3|7051.3|7027.8|7021.8|129
1645785300000|2022-02-25 10:35:00|7028.3|7022.3|7019.3|7009.3|7033.3|7027.3|7018.2|7009.3|57
1645785600000|2022-02-25 10:40:00|7019.2|7013.2|7035.2|7029.2|7035.7|7029.7|7018.2|7010.2|43
1645785900000|2022-02-25 10:45:00|7033.7|7027.7|7025.7|7019.7|7034.2|7028.2|7022.2|7014.2|43
1645786200000|2022-02-25 10:50:00|7027.2|7021.2|7036.2|7030.2|7040.2|7034.2|7027.2|7021.2|25
1645786500000|2022-02-25 10:55:00|7035.7|7029.7|7026.2|7020.2|7035.7|7029.7|7017.7|7011.7|58
1645786800000|2022-02-25 11:00:00|7025.7|7019.7|7020.7|7014.7|7026.2|7020.2|7012.7|7006.7|64
1645787100000|2022-02-25 11:05:00|7020.2|7014.2|7020.7|7014.7|7029.7|7023.7|7010.2|7004.2|134
1645787400000|2022-02-25 11:10:00|7020.2|7014.2|7035.2|7029.2|7035.7|7029.7|7018.2|7012.2|173
1645787700000|2022-02-25 11:15:00|7034.7|7028.7|7019.7|7013.7|7034.7|7028.7|7006.7|7000.7|148
1645788000000|2022-02-25 11:20:00|7019.2|7013.2|6983.2|6977.2|7020.7|7014.7|6981.7|6975.7|307
1645788300000|2022-02-25 11:25:00|6983.7|6977.7|6955.7|6949.7|6986.2|6980.2|6943.2|6937.2|299
1645788600000|2022-02-25 11:30:00|6952.7|6946.7|6984.6|6974.6|6985.6|6979.2|6952.7|6946.7|109
1645788900000|2022-02-25 11:35:00|6982.1|6976.1|7004.1|6998.1|7005.1|6999.1|6981.6|6975.1|67
1645789200000|2022-02-25 11:40:00|7004.6|6998.6|7012.1|7006.1|7012.1|7006.1|6996.1|6990.1|63
1645789500000|2022-02-25 11:45:00|7015.1|7009.1|7006.1|7000.1|7020.6|7014.1|7006.1|7000.1|146
1645789800000|2022-02-25 11:50:00|7004.6|6998.6|7001.1|6995.1|7007.6|7001.6|6986.6|6980.6|61
1645790100000|2022-02-25 11:55:00|7001.6|6995.6|7015.1|7009.1|7017.6|7010.1|6993.6|6987.6|72
1645790400000|2022-02-25 12:00:00|7014.6|7008.6|7018.6|7003.6|7022.6|7015.6|6992.1|6985.1|100
1645790700000|2022-02-25 12:05:00|7018.1|7003.1|7018.1|7012.1|7018.6|7012.1|7003.1|6992.6|65
1645791000000|2022-02-25 12:10:00|7017.6|7011.6|7016.6|7010.6|7021.1|7015.1|7012.1|7005.6|66
1645791300000|2022-02-25 12:15:00|7017.1|7011.1|7020.6|7014.6|7024.6|7018.6|7013.6|7007.6|181
1645791600000|2022-02-25 12:20:00|7020.1|7014.1|7038.1|7032.1|7045.1|7039.1|7020.1|7014.1|132
1645791900000|2022-02-25 12:25:00|7038.6|7032.6|7042.1|7036.1|7048.6|7042.6|7034.1|7028.1|78
1645792200000|2022-02-25 12:30:00|7042.6|7036.6|7040.1|7034.1|7044.1|7038.1|7028.1|7022.1|77
1645792500000|2022-02-25 12:35:00|7039.1|7033.1|7042.6|7036.6|7042.6|7036.6|7031.6|7025.6|97
1645792800000|2022-02-25 12:40:00|7043.6|7037.6|7035.1|7029.1|7046.1|7040.1|7019.1|7013.1|69
1645793100000|2022-02-25 12:45:00|7034.1|7028.1|7040.6|7034.6|7042.6|7036.6|7029.1|7023.1|119
1645793400000|2022-02-25 12:50:00|7041.6|7035.6|7029.6|7023.6|7044.6|7038.6|7028.6|7022.6|186
1645793700000|2022-02-25 12:55:00|7034.1|7028.1|7042|7036|7061.5|7055.5|7031.6|7025.6|895
1645794000000|2022-02-25 13:00:00|7041.5|7035.5|7083|7077|7088|7082|7037.5|7031.5|322
1645794300000|2022-02-25 13:05:00|7083.5|7077.5|7077|7071|7087|7081|7067|7061|113
1645794600000|2022-02-25 13:10:00|7077.5|7071.5|7054|7048|7079.5|7073.5|7046.5|7040.5|98
1645794900000|2022-02-25 13:15:00|7054.5|7048.5|7027|7021|7054.5|7048.5|7022|7016|298
1645795200000|2022-02-25 13:20:00|7026|7020|7043.5|7037.5|7049.5|7043|7026|7020|184
1645795500000|2022-02-25 13:25:00|7045|7039|7038|7028|7052|7046|7037|7028|80
1645795800000|2022-02-25 13:30:00|7037|7031|7038|7032|7046.5|7037|7028.5|7022.5|159
1645796100000|2022-02-25 13:35:00|7037.5|7031.5|7039|7033|7045|7039|7031|7025|240
1645796400000|2022-02-25 13:40:00|7038.5|7032.5|7054.5|7048.5|7054.5|7048.5|7035.5|7029.5|87
1645799400000|2022-02-25 14:30:00|7061.9|7055.9|7021.5|7015.5|7127|7121|7021.5|7015.5|2020
1645799700000|2022-02-25 14:35:00|7015|7009|6997.5|6991.5|7024|7018|6980.5|6974.5|1355
1645800000000|2022-02-25 14:40:00|6997|6991|6966|6960|6997|6991|6960|6954|1337
1645800300000|2022-02-25 14:45:00|6966.5|6960.5|6988.5|6982.5|7007|7001|6957.5|6951.5|1062
1645800600000|2022-02-25 14:50:00|6988|6982|6994|6988|7009.5|7003.5|6981|6975|1100
1645800900000|2022-02-25 14:55:00|6993.5|6987.5|6991|6985|6996|6990|6980.5|6974.5|788
1645801200000|2022-02-25 15:00:00|6990.5|6984.5|6997.5|6991.5|6998.5|6992.5|6965|6959|1051
1645801500000|2022-02-25 15:05:00|6997|6991|7000|6994|7000|6994|6981|6975|428
1645801800000|2022-02-25 15:10:00|6999.5|6993.5|7013.5|7007.5|7020.5|7014.5|6989.5|6983.5|594
1645802100000|2022-02-25 15:15:00|7013|7007|7003|6997|7016.5|7010.5|6994|6988|635
1645802400000|2022-02-25 15:20:00|7002.5|6996.5|6986|6980|7007.5|7001.5|6972|6966|760
1645802700000|2022-02-25 15:25:00|6986.5|6980.5|6993.5|6987.5|6997.5|6991.5|6982.5|6976.5|476
1645803000000|2022-02-25 15:30:00|6993|6987|6985|6979|6997.9|6991.9|6964.5|6958.5|602
1645803300000|2022-02-25 15:35:00|6984.5|6978.5|7009.9|7003.9|7011.9|7005.9|6982|6976|605
1645803600000|2022-02-25 15:40:00|7010.4|7004.4|6996.8|6990.8|7015.9|7009.9|6992.3|6986.3|544
1645803900000|2022-02-25 15:45:00|6996.3|6990.3|7003.8|6997.8|7008.8|7002.8|6992.3|6986.3|571
1645804200000|2022-02-25 15:50:00|7005.3|6999.3|6997.3|6991.3|7006.8|7000.8|6994.8|6988.8|530
1645804500000|2022-02-25 15:55:00|6997.8|6991.8|6988.8|6982.8|6997.8|6991.8|6983.3|6977.3|301
1645804800000|2022-02-25 16:00:00|6989.8|6983.8|6985.8|6979.8|6996.3|6990.3|6983.3|6977.3|256
1645805100000|2022-02-25 16:05:00|6985.3|6979.3|6976.8|6970.8|6991.3|6985.3|6976.3|6970.3|236
1645805400000|2022-02-25 16:10:00|6977.3|6971.3|6980.8|6974.8|6983.3|6977.3|6967.3|6961.3|371
1645805700000|2022-02-25 16:15:00|6981.3|6975.3|6968.8|6962.8|6981.3|6975.3|6962.8|6956.8|360
1645806000000|2022-02-25 16:20:00|6966.3|6960.3|6977.8|6971.8|6982.8|6976.8|6963.8|6957.8|283
1645806300000|2022-02-25 16:25:00|6977.3|6971.3|6971.3|6965.3|6977.3|6971.3|6964.3|6958.3|236
1645806600000|2022-02-25 16:30:00|6970.8|6964.8|6957.8|6951.8|6971.3|6965.3|6952.3|6946.3|525
1645806900000|2022-02-25 16:35:00|6957.3|6951.3|6907.9|6901.9|6958.3|6952.3|6907.9|6901.9|1012
1645807200000|2022-02-25 16:40:00|6907.4|6901.4|6901.4|6895.4|6918.4|6912.4|6890.4|6884.4|595
1645807500000|2022-02-25 16:45:00|6900.9|6894.9|6906.9|6900.9|6913.4|6907.4|6892.9|6886.9|604
1645807800000|2022-02-25 16:50:00|6905.9|6899.9|6906.4|6900.4|6909.9|6903.9|6901.4|6895.4|565
1645808100000|2022-02-25 16:55:00|6903.4|6897.4|6906.8|6900.8|6911.8|6905.8|6902.3|6896.3|391
1645808400000|2022-02-25 17:00:00|6906.3|6900.3|6891.4|6885.4|6906.3|6900.3|6891.4|6885.4|472
1645808700000|2022-02-25 17:05:00|6892.4|6886.4|6887.4|6881.4|6893.4|6887.4|6885.4|6879.4|556
1645809000000|2022-02-25 17:10:00|6887.9|6881.9|6871.9|6865.9|6887.9|6881.9|6870.4|6864.4|847
1645809300000|2022-02-25 17:15:00|6871.4|6865.4|6862.9|6856.9|6872.4|6866.4|6853.9|6847.9|405
1645809600000|2022-02-25 17:20:00|6865.9|6859.9|6862.4|6856.4|6872.4|6866.4|6861.4|6855.4|750
1645809900000|2022-02-25 17:25:00|6861.4|6855.4|6829.4|6823.4|6862.4|6856.4|6824.9|6818.9|1119
1645810200000|2022-02-25 17:30:00|6830.4|6824.4|6855.4|6849.4|6855.9|6849.9|6829.9|6823.9|398
1645810500000|2022-02-25 17:35:00|6855.9|6849.9|6854.8|6848.8|6855.9|6849.9|6842.4|6836.4|449
1645810800000|2022-02-25 17:40:00|6855.3|6849.3|6863.3|6857.3|6866.3|6860.3|6851.3|6845.3|931
1645811100000|2022-02-25 17:45:00|6864.3|6858.3|6864.3|6858.3|6866.3|6860.3|6857.8|6851.8|321
1645811400000|2022-02-25 17:50:00|6863.8|6857.8|6862.8|6856.8|6864.8|6858.8|6842.8|6836.8|382
1645811700000|2022-02-25 17:55:00|6862.7|6856.7|6877.2|6871.2|6877.2|6871.2|6862.2|6856.2|391
1645812000000|2022-02-25 18:00:00|6878.7|6872.7|6870.7|6864.7|6880.7|6874.7|6869.2|6863.2|379
1645812300000|2022-02-25 18:05:00|6871.2|6865.2|6896.7|6890.7|6896.7|6890.7|6869.2|6863.2|531
1645812600000|2022-02-25 18:10:00|6900.7|6894.7|6882.8|6876.8|6900.7|6894.7|6879.7|6873.7|330
1645812900000|2022-02-25 18:15:00|6882.7|6876.7|6884.8|6878.8|6886.3|6880.3|6871.8|6865.8|359
1645813200000|2022-02-25 18:20:00|6886.2|6880.2|6885.7|6879.7|6889.2|6883.2|6878.8|6872.8|390
1645813500000|2022-02-25 18:25:00|6883.7|6877.7|6889.2|6883.2|6890.2|6884.2|6878.2|6872.2|323
1645813800000|2022-02-25 18:30:00|6889.7|6883.7|6883.2|6877.2|6891.7|6885.7|6879.3|6873.3|424
1645814100000|2022-02-25 18:35:00|6882.2|6876.2|6877.2|6871.2|6884.2|6878.2|6870.2|6864.2|465
1645814400000|2022-02-25 18:40:00|6878.2|6872.2|6877.7|6871.7|6881.2|6875.2|6877.7|6871.7|678
1645814700000|2022-02-25 18:45:00|6878.2|6872.2|6889.7|6883.7|6889.7|6883.7|6877.2|6871.2|340
1645815000000|2022-02-25 18:50:00|6890.2|6884.2|6898.2|6892.2|6898.2|6892.2|6887.2|6881.2|699
1645815300000|2022-02-25 18:55:00|6897.2|6891.2|6912.2|6906.2|6918.1|6912.1|6897.2|6891.2|1118
1645815600000|2022-02-25 19:00:00|6913.6|6907.6|6925.7|6919.7|6929.7|6923.7|6912.2|6906.2|741
1645815900000|2022-02-25 19:05:00|6926.2|6920.2|6907.7|6901.7|6929.2|6923.2|6906.2|6900.2|703
1645816200000|2022-02-25 19:10:00|6906.7|6900.7|6890.6|6884.6|6909.7|6903.7|6886.2|6880.2|1841
1645816500000|2022-02-25 19:15:00|6889.6|6883.6|6888.1|6873.1|6936.1|6930.1|6875.7|6866.1|935
1646010000000|2022-02-28 01:00:00|7142.4|7136.4|7143.1|7137.1|7197.9|7189.2|7119.5|7113.5|2136
1646010300000|2022-02-28 01:05:00|7140.1|7134.1|7115.1|7109.1|7140.1|7134.1|7079.7|7073.7|725
1646010600000|2022-02-28 01:10:00|7116|7110|7132.8|7126.8|7142.1|7136.1|7115.1|7109.1|547
1646010900000|2022-02-28 01:15:00|7130.3|7124.3|7130.8|7124.8|7134.3|7127.8|7120.2|7114.2|319
1646011200000|2022-02-28 01:20:00|7130.3|7124.3|7139.4|7133.4|7149.4|7143.4|7122.9|7116.9|313
1646011500000|2022-02-28 01:25:00|7139.3|7133.3|7126.8|7120.8|7147.3|7141.3|7125.8|7119.8|346
1646011800000|2022-02-28 01:30:00|7126.3|7120.3|7121.7|7115.7|7137.7|7131.7|7117.2|7111.2|212
1646012100000|2022-02-28 01:35:00|7122.2|7116.2|7126.7|7120.7|7135.2|7129.2|7117.2|7111.2|105
1646012400000|2022-02-28 01:40:00|7126.2|7120.2|7152.2|7146.2|7154.2|7148.2|7120.7|7114.7|162
1646012700000|2022-02-28 01:45:00|7151.7|7145.7|7155.6|7149.6|7160.1|7154.1|7144.1|7138.1|174
1646013000000|2022-02-28 01:50:00|7156|7150|7168.7|7162.7|7171.2|7165.2|7150.7|7144.7|144
1646013300000|2022-02-28 01:55:00|7168.2|7162.2|7154.6|7148.6|7168.2|7162.2|7152.1|7146.1|43
1646013600000|2022-02-28 02:00:00|7155.1|7149.1|7137|7131|7155.1|7149.1|7131|7125|72
1646013900000|2022-02-28 02:05:00|7136.5|7130.5|7147.5|7141.5|7150.5|7144.5|7135.5|7129.5|49
1646014200000|2022-02-28 02:10:00|7148.5|7142.5|7158.5|7152.5|7160.5|7154.5|7140.5|7134.5|70
1646014500000|2022-02-28 02:15:00|7158.1|7152.1|7141.6|7135.6|7160|7154|7141.6|7135.6|62
1646014800000|2022-02-28 02:20:00|7140.2|7134.2|7139.1|7133.1|7145.6|7139.6|7139.1|7133.1|27
1646015100000|2022-02-28 02:25:00|7138.6|7132.6|7146.5|7140.5|7147.5|7141.5|7134.5|7128.5|48
1646015400000|2022-02-28 02:30:00|7147.5|7141.5|7148.6|7142.6|7154.5|7148.5|7147|7141|42
1646015700000|2022-02-28 02:35:00|7149|7143|7149|7143|7154.5|7148.5|7142.2|7136.2|97
1646016000000|2022-02-28 02:40:00|7148.9|7142.9|7139.5|7133.5|7155.5|7147.5|7137|7131|88
1646016300000|2022-02-28 02:45:00|7140|7134|7130|7124|7140.5|7134.5|7127|7121|142
1646016600000|2022-02-28 02:50:00|7130.5|7124.5|7133.5|7127.5|7137.5|7131.5|7130.5|7124.5|11
1646016900000|2022-02-28 02:55:00|7133|7127|7142.5|7136.5|7145|7139|7131.5|7125.5|34
1646017200000|2022-02-28 03:00:00|7142|7136|7152|7146|7152|7146|7137.9|7131.9|153
1646017500000|2022-02-28 03:05:00|7151|7145|7155|7145|7155|7148.5|7147.5|7141.5|44
1646017800000|2022-02-28 03:10:00|7152.5|7146.5|7149.9|7143.9|7157.9|7151.9|7139.4|7133.4|84
1646018100000|2022-02-28 03:15:00|7150|7144|7151.9|7145.9|7155.5|7149.5|7149.5|7143.5|15
1646018400000|2022-02-28 03:20:00|7152|7146|7153.4|7147.4|7155.9|7149.9|7151.5|7145.5|7
1646018700000|2022-02-28 03:25:00|7153.9|7147.9|7158.9|7152.9|7167.3|7161.3|7151.4|7145.4|43
1646019000000|2022-02-28 03:30:00|7158.4|7152.4|7149.4|7143.4|7158.5|7152.5|7148.9|7142.9|10
1646019300000|2022-02-28 03:35:00|7150.9|7144.9|7154.5|7148.5|7157.5|7151.5|7150.9|7144.9|10
1646019600000|2022-02-28 03:40:00|7155.4|7149.4|7150.9|7144.9|7156.9|7150.9|7148|7142|18
1646019900000|2022-02-28 03:45:00|7151.4|7145.4|7153.9|7147.9|7153.9|7147.9|7147.9|7141.9|20
1646020200000|2022-02-28 03:50:00|7153.4|7147.4|7155.4|7149.4|7157.9|7151.9|7152.9|7146.9|14
1646020500000|2022-02-28 03:55:00|7155.9|7149.9|7153.4|7147.4|7157.9|7151.9|7151.9|7145.9|36
1646020800000|2022-02-28 04:00:00|7152.9|7146.9|7158.4|7152.4|7159.9|7153.9|7152.4|7146.4|41
1646021100000|2022-02-28 04:05:00|7157.9|7151.9|7160.8|7154.8|7160.8|7154.8|7157.8|7151.8|26
1646021400000|2022-02-28 04:10:00|7160.9|7154.9|7162.9|7156.9|7168.4|7162.4|7160.4|7154.4|13
1646021700000|2022-02-28 04:15:00|7162.5|7156.5|7164.8|7158.8|7165.8|7159.8|7162.4|7156.4|11
1646022000000|2022-02-28 04:20:00|7164.9|7158.9|7160.3|7154.3|7164.9|7158.9|7158.4|7152.4|11
1646022300000|2022-02-28 04:25:00|7159.9|7153.9|7156.8|7150.8|7160.9|7154.9|7154.9|7148.9|19
1646022600000|2022-02-28 04:30:00|7157.3|7151.3|7156.4|7150.4|7158.8|7152.8|7153.8|7147.8|12
1646022900000|2022-02-28 04:35:00|7156.9|7150.9|7159.8|7153.8|7159.8|7153.8|7153.8|7147.8|19
1646023200000|2022-02-28 04:40:00|7161.3|7155.3|7155.3|7149.3|7161.8|7155.8|7155.3|7149.3|61
1646023500000|2022-02-28 04:45:00|7154.8|7148.8|7155.9|7149.9|7155.9|7149.9|7153.9|7147.9|100
1646023800000|2022-02-28 04:50:00|7154.9|7148.9|7151.8|7145.8|7155.4|7149.4|7149.9|7143.9|19
1646024100000|2022-02-28 04:55:00|7150.3|7144.3|7150.8|7144.8|7152.3|7146.3|7148.8|7142.8|303
1646024400000|2022-02-28 05:00:00|7150.3|7144.3|7149.8|7143.8|7150.3|7144.3|7147.3|7141.3|155
1646024700000|2022-02-28 05:05:00|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7147.8|7141.8|4
1646025000000|2022-02-28 05:10:00|7148.8|7142.8|7152.8|7146.8|7152.9|7146.9|7148.8|7142.8|10
1646025300000|2022-02-28 05:15:00|7148.8|7142.8|7157.3|7151.3|7159.8|7153.8|7146.3|7140.3|19
1646025600000|2022-02-28 05:20:00|7158.7|7152.7|7161.8|7155.8|7162.8|7156.8|7158.3|7152.3|165
1646025900000|2022-02-28 05:25:00|7162.3|7156.3|7158.3|7152.3|7165.3|7159.3|7158.3|7152.3|7
1646026200000|2022-02-28 05:30:00|7157.8|7151.8|7170.6|7164.6|7177.6|7171.6|7157.8|7151.8|92
1646026500000|2022-02-28 05:35:00|7170.2|7164.2|7153.7|7147.7|7171.2|7165.2|7152.2|7146.2|106
1646026800000|2022-02-28 05:40:00|7153.2|7147.2|7169.1|7163.1|7170.1|7164.1|7152.1|7146.1|47
1646027100000|2022-02-28 05:45:00|7168.6|7162.6|7168.1|7162.1|7169.6|7163.6|7166.6|7160.6|40
1646027400000|2022-02-28 05:50:00|7167.6|7161.6|7172.6|7166.6|7175.6|7169.6|7166.6|7160.6|44
1646027700000|2022-02-28 05:55:00|7173.1|7167.1|7174.6|7168.6|7176.1|7170.1|7170.1|7164.1|18
1646028000000|2022-02-28 06:00:00|7175.1|7169.1|7180.2|7174.2|7188.1|7182.1|7174.6|7168.6|93
1646028300000|2022-02-28 06:05:00|7179.2|7173.2|7177.6|7171.6|7179.2|7173.2|7167.2|7161.2|57
1646028600000|2022-02-28 06:10:00|7178.1|7172.1|7174.1|7168.1|7178.6|7172.6|7170.6|7164.6|25
1646028900000|2022-02-28 06:15:00|7174.6|7168.6|7174.1|7168.1|7178.6|7172.6|7172.1|7166.1|12
1646029200000|2022-02-28 06:20:00|7173.6|7167.6|7177.6|7171.6|7178.6|7172.6|7173.6|7167.6|9
1646029500000|2022-02-28 06:25:00|7178.1|7172.1|7172.6|7166.6|7187.6|7181.6|7172.2|7165.6|22
1646029800000|2022-02-28 06:30:00|7175.6|7165.6|7181.6|7175.6|7183.1|7177.1|7173|7165.6|22
1646030100000|2022-02-28 06:35:00|7182.1|7176.1|7183.1|7177.1|7184.1|7178.1|7181.6|7175.6|18
1646030400000|2022-02-28 06:40:00|7182.6|7176.6|7184.1|7178.1|7185.1|7179.1|7179.1|7173.1|40
1646030700000|2022-02-28 06:45:00|7183.6|7177.6|7177.6|7171.6|7185.1|7179.1|7176.1|7170.1|47
1646031000000|2022-02-28 06:50:00|7178.1|7172.1|7179.5|7173.5|7185.6|7179.6|7176|7170|43
1646031300000|2022-02-28 06:55:00|7179|7173|7170.1|7164.1|7180|7174|7169|7163|40
1646031600000|2022-02-28 07:00:00|7171.1|7165.1|7189.1|7183.1|7194.6|7188.6|7170.6|7164.6|88
1646031900000|2022-02-28 07:05:00|7189.6|7183.6|7204.5|7198.5|7207.5|7201.5|7189.6|7183.6|141
1646032200000|2022-02-28 07:10:00|7205|7199|7203|7197|7209.5|7203.5|7198.1|7192.1|57
1646032500000|2022-02-28 07:15:00|7202.5|7196.5|7197.4|7191.4|7202.5|7196.5|7197.4|7191.4|44
1646032800000|2022-02-28 07:20:00|7196.9|7190.9|7181.5|7175.5|7200|7194|7181|7175|74
1646033100000|2022-02-28 07:25:00|7181.4|7175.4|7163.5|7157.5|7186|7178.5|7162|7156|58
1646033400000|2022-02-28 07:30:00|7163|7157|7185.5|7179.5|7190.5|7183.5|7163|7157|101
1646033700000|2022-02-28 07:35:00|7186.4|7180.4|7179.4|7173.4|7190|7184|7170.9|7164.9|31
1646034000000|2022-02-28 07:40:00|7178.4|7172.4|7187.9|7181.9|7189|7183|7177|7171|59
1646034300000|2022-02-28 07:45:00|7189|7183|7179.5|7173.5|7189.5|7183.5|7177.4|7171.4|61
1646034600000|2022-02-28 07:50:00|7180.4|7174.4|7178|7172|7188.3|7182.3|7178|7172|23
1646034900000|2022-02-28 07:55:00|7178.5|7172.5|7181.4|7175.4|7185.4|7179.4|7178.5|7172.5|17
1646035200000|2022-02-28 08:00:00|7181.9|7175.9|7152.4|7146.4|7181.9|7175.9|7151.4|7145.4|203
1646035500000|2022-02-28 08:05:00|7151.9|7145.9|7169.9|7163.9|7177.8|7171.8|7149.4|7143.4|79
1646035800000|2022-02-28 08:10:00|7170.4|7164.4|7172.5|7166.5|7187.9|7181.9|7169|7163|53
1646036100000|2022-02-28 08:15:00|7172.4|7166.4|7174.4|7168.4|7174.9|7168.9|7161.1|7155.1|74
1646036400000|2022-02-28 08:20:00|7174.9|7168.9|7168.4|7162.4|7177.4|7171.4|7161.4|7155.4|49
1646036700000|2022-02-28 08:25:00|7168.9|7162.9|7172.5|7166.5|7179|7173|7165.4|7159.4|52
1646037000000|2022-02-28 08:30:00|7173|7167|7185.4|7179.4|7189.4|7183.4|7167.5|7161.5|112
1646037300000|2022-02-28 08:35:00|7182.9|7176.9|7169.5|7163.5|7184.9|7178.9|7168.4|7162.4|42
1646037600000|2022-02-28 08:40:00|7171.5|7165.5|7171|7165|7181.3|7175.3|7166.5|7160.5|64
1646037900000|2022-02-28 08:45:00|7170.9|7164.9|7169.1|7163.1|7177|7171|7165.6|7159.6|79
1646038200000|2022-02-28 08:50:00|7167.7|7161.7|7173.6|7167.6|7178.1|7172.1|7165.1|7159.1|49
1646038500000|2022-02-28 08:55:00|7174.1|7168.1|7142.3|7136.3|7174.1|7168.1|7140.8|7134.8|93
1646038800000|2022-02-28 09:00:00|7141.8|7135.8|7172.6|7166.6|7172.6|7166.6|7138.2|7132.2|179
1646039100000|2022-02-28 09:05:00|7172.1|7166.1|7178.7|7172.7|7188.9|7182.9|7168.1|7162.1|109
1646039400000|2022-02-28 09:10:00|7179.7|7173.7|7173.6|7167.6|7182.2|7176.2|7172.6|7166.6|25
1646039700000|2022-02-28 09:15:00|7174.1|7168.1|7186.6|7180.6|7192.9|7186.9|7172.6|7166.6|85
1646040000000|2022-02-28 09:20:00|7187.1|7181.1|7160.7|7154.7|7188.6|7182.6|7160.7|7154.7|87
1646040300000|2022-02-28 09:25:00|7158.8|7152.8|7193.4|7187.4|7194.5|7188.5|7158.8|7152.8|201
1646040600000|2022-02-28 09:30:00|7193.9|7187.9|7199.8|7193.8|7201.4|7195.4|7187.5|7181.5|92
1646040900000|2022-02-28 09:35:00|7198.8|7192.8|7191.4|7185.4|7198.8|7192.8|7188.3|7182.3|28
1646041200000|2022-02-28 09:40:00|7190.9|7184.9|7189.4|7183.4|7192.9|7186.9|7184.4|7178.4|15
1646041500000|2022-02-28 09:45:00|7188.9|7182.9|7182.2|7176.2|7191.8|7185.8|7177.8|7171.8|30
1646041800000|2022-02-28 09:50:00|7179.8|7173.8|7184.3|7178.3|7187.3|7181.3|7179.3|7173.3|38
1646042100000|2022-02-28 09:55:00|7183.3|7177.3|7179.4|7173.4|7186.7|7180.7|7178.3|7172.3|66
1646042400000|2022-02-28 10:00:00|7179.9|7173.9|7171.3|7165.3|7182.9|7176.9|7169.3|7163.3|43
1646042700000|2022-02-28 10:05:00|7171.8|7165.8|7178.8|7172.8|7184.8|7178.8|7169.3|7163.3|45
1646043000000|2022-02-28 10:10:00|7179.3|7173.3|7174.7|7168.7|7179.3|7173.3|7173.7|7167.7|9
1646043300000|2022-02-28 10:15:00|7175.2|7169.2|7190.6|7184.6|7192.6|7186.6|7174.6|7168.6|62
1646043600000|2022-02-28 10:20:00|7190.2|7184.2|7175.1|7169.1|7190.2|7184.2|7174.1|7168.1|18
1646043900000|2022-02-28 10:25:00|7174.1|7168.1|7173.6|7167.6|7175.6|7169.6|7171.2|7165.2|33
1646044200000|2022-02-28 10:30:00|7173.1|7167.1|7195.1|7189.1|7195.1|7189.1|7168.1|7162.1|112
1646044500000|2022-02-28 10:35:00|7192.7|7186.7|7189.5|7183.5|7193.6|7187.6|7181.1|7175.1|62
1646044800000|2022-02-28 10:40:00|7190|7184|7187|7181|7192.5|7186.5|7182.4|7176.4|5
1646045100000|2022-02-28 10:45:00|7185.9|7179.9|7194.4|7188.4|7194.4|7188.4|7183.4|7177.4|13
1646045400000|2022-02-28 10:50:00|7195.9|7189.9|7188.9|7182.9|7206.9|7200.9|7186.9|7180.9|124
1646045700000|2022-02-28 10:55:00|7188.4|7182.4|7178.4|7172.4|7188.4|7182.4|7176.9|7170.9|25
1646046000000|2022-02-28 11:00:00|7178.9|7172.9|7169.4|7163.4|7180.4|7174.4|7168.8|7162.8|59
1646046300000|2022-02-28 11:05:00|7168.4|7162.4|7174.8|7168.8|7177.8|7171.8|7162.4|7156.4|31
1646046600000|2022-02-28 11:10:00|7174.4|7168.4|7165.4|7159.4|7174.4|7168.4|7164.4|7158.4|25
1646046900000|2022-02-28 11:15:00|7166.9|7160.9|7171.4|7165.4|7173.9|7167.9|7161.4|7155.4|41
1646047200000|2022-02-28 11:20:00|7170.9|7164.9|7167.9|7161.9|7174.4|7168.4|7167.4|7161.4|21
1646047500000|2022-02-28 11:25:00|7168.4|7162.4|7167.9|7161.9|7169.9|7163.9|7164.9|7158.9|29
1646047800000|2022-02-28 11:30:00|7168.9|7162.9|7163.4|7157.4|7170.3|7164.3|7163.4|7157.4|36
1646048100000|2022-02-28 11:35:00|7163.9|7157.9|7164.9|7158.9|7169.9|7163.9|7163.4|7157.4|16
1646048400000|2022-02-28 11:40:00|7163.3|7157.3|7170.3|7164.3|7178.2|7172.2|7162.4|7156.4|128
1646048700000|2022-02-28 11:45:00|7170.8|7164.8|7173.8|7167.8|7174.8|7168.8|7168.3|7162.3|19
1646049000000|2022-02-28 11:50:00|7174.3|7168.3|7169.3|7163.3|7174.3|7168.3|7167.3|7161.3|17
1646049300000|2022-02-28 11:55:00|7168.4|7162.4|7165.3|7159.3|7168.4|7162.4|7160.9|7154.9|8
1646049600000|2022-02-28 12:00:00|7164.8|7158.8|7152.4|7146.4|7166.8|7160.8|7151.9|7145.9|86
1646049900000|2022-02-28 12:05:00|7153.4|7147.4|7166.4|7160.4|7167.4|7161.4|7153.4|7147.4|47
1646050200000|2022-02-28 12:10:00|7166.9|7160.9|7164.9|7158.9|7169.4|7163.4|7163.9|7157.9|117
1646050500000|2022-02-28 12:15:00|7165.4|7159.4|7165.8|7159.8|7170.8|7164.8|7158.4|7152.4|81
1646050800000|2022-02-28 12:20:00|7165.9|7159.9|7164.8|7158.8|7173.8|7167.8|7162.3|7156.3|35
1646051100000|2022-02-28 12:25:00|7165.8|7159.8|7162.8|7156.8|7170.3|7164.3|7161.8|7155.8|29
1646051400000|2022-02-28 12:30:00|7163.3|7157.3|7157.7|7151.7|7170.3|7164.3|7157.7|7151.7|138
1646051700000|2022-02-28 12:35:00|7157.2|7151.2|7159.2|7153.2|7163.2|7157.2|7153.7|7147.7|34
1646052000000|2022-02-28 12:40:00|7157.7|7151.7|7157.7|7151.7|7161.7|7155.7|7154.7|7148.7|17
1646052300000|2022-02-28 12:45:00|7158.2|7152.2|7160.3|7154.3|7163.3|7157.3|7155.2|7149.2|53
1646052600000|2022-02-28 12:50:00|7160.8|7154.8|7148.7|7142.7|7163.3|7157.3|7147.8|7141.8|35
1646052900000|2022-02-28 12:55:00|7149.2|7143.2|7145.3|7139.3|7153.2|7147.2|7132.9|7126.9|91
1646053200000|2022-02-28 13:00:00|7145.8|7139.8|7156.7|7150.7|7163.8|7157.8|7137.9|7131.9|162
1646053500000|2022-02-28 13:05:00|7157.2|7151.2|7161.9|7155.9|7166.8|7160.8|7151.9|7145.9|84
1646053800000|2022-02-28 13:10:00|7162.8|7156.8|7152.8|7146.8|7163.8|7157.8|7149.8|7143.8|143
1646054100000|2022-02-28 13:15:00|7153.7|7147.7|7163.6|7157.6|7167.2|7161.2|7152.8|7146.8|67
1646054400000|2022-02-28 13:20:00|7164.1|7158.1|7168.3|7162.3|7174.7|7168.7|7164.1|7158.1|143
1646054700000|2022-02-28 13:25:00|7167.8|7161.8|7165.2|7159.2|7171.7|7165.7|7161.8|7155.8|86
1646055000000|2022-02-28 13:30:00|7166.7|7160.7|7166.7|7160.7|7174.7|7168.7|7164.8|7158.8|84
1646055300000|2022-02-28 13:35:00|7166.3|7160.3|7171.4|7165.4|7172.3|7166.3|7159.9|7153.9|58
1646055600000|2022-02-28 13:40:00|7172.3|7166.3|7172.8|7166.8|7189.7|7183.7|7167.3|7159.9|152
1646058600000|2022-02-28 14:30:00|7177.3|7171.3|7127.3|7121.3|7194.3|7188.3|7126.8|7120.8|1369
1646058900000|2022-02-28 14:35:00|7125.3|7119.3|7159.4|7153.4|7160.4|7154.4|7112.7|7106.7|987
1646059200000|2022-02-28 14:40:00|7161.4|7155.4|7143.2|7137.2|7169.8|7163.8|7136.7|7130.7|625
1646059500000|2022-02-28 14:45:00|7143.7|7137.7|7146|7140|7150.2|7144.2|7128.9|7122.9|733
1646059800000|2022-02-28 14:50:00|7146.5|7140.5|7128|7122|7156|7150|7123.5|7117.5|547
1646060100000|2022-02-28 14:55:00|7127.5|7121.5|7108.8|7102.8|7127.6|7121.6|7098|7092|742
1646060400000|2022-02-28 15:00:00|7108.3|7102.3|7127.1|7121.1|7127.7|7121.7|7098.2|7092.2|713
1646060700000|2022-02-28 15:05:00|7126.2|7120.2|7143.1|7137.1|7156|7150|7110.8|7104.8|647
1646061000000|2022-02-28 15:10:00|7142.1|7136.1|7149.5|7143.5|7156.1|7150.1|7130.6|7124.6|608
1646061300000|2022-02-28 15:15:00|7148.9|7142.9|7153.4|7147.4|7173.3|7167.3|7147.3|7141.3|461
1646061600000|2022-02-28 15:20:00|7153.9|7147.9|7132|7126|7156.4|7150.4|7127.5|7121.5|274
1646061900000|2022-02-28 15:25:00|7131.5|7125.5|7137|7131|7142.5|7136.5|7130.5|7124.5|215
1646062200000|2022-02-28 15:30:00|7136.6|7130.6|7155.3|7149.3|7169.4|7163.4|7136.5|7130.5|401
1646062500000|2022-02-28 15:35:00|7155.8|7149.8|7142|7136|7168.8|7162.8|7137.6|7131.6|360
1646062800000|2022-02-28 15:40:00|7140.6|7134.6|7120.6|7114.6|7147|7141|7117.1|7111.1|336
1646063100000|2022-02-28 15:45:00|7120.1|7114.1|7084.4|7078.4|7120.5|7114.5|7076|7070|714
1646063400000|2022-02-28 15:50:00|7084.3|7078.3|7073.9|7067.9|7084.3|7078.3|7064.9|7058.9|543
1646063700000|2022-02-28 15:55:00|7073.4|7067.4|7077.3|7071.3|7086.3|7080.3|7066.3|7060.3|261
1646064000000|2022-02-28 16:00:00|7077.8|7071.8|7097.1|7091.1|7101.6|7095.6|7077.8|7071.8|626
1646064300000|2022-02-28 16:05:00|7096.2|7090.2|7093|7087|7099.6|7093.6|7090.1|7084.1|305
1646064600000|2022-02-28 16:10:00|7094|7088|7087|7081|7096.5|7090.5|7076.6|7070.6|426
1646064900000|2022-02-28 16:15:00|7086.5|7080.5|7089.6|7083.6|7096.3|7090.3|7081|7075|341
1646065200000|2022-02-28 16:20:00|7089.1|7083.1|7101.4|7095.4|7119.3|7113.3|7083.1|7077.1|534
1646065500000|2022-02-28 16:25:00|7102.4|7096.4|7095.7|7089.7|7106|7100|7092.3|7086.3|420
1646065800000|2022-02-28 16:30:00|7096.2|7090.2|7113.9|7107.9|7113.9|7107.9|7092.2|7086.2|255
1646066100000|2022-02-28 16:35:00|7115.8|7109.8|7112.8|7106.8|7125.8|7119.8|7106.9|7100.9|249
1646066400000|2022-02-28 16:40:00|7113.8|7107.8|7122.9|7116.9|7125.9|7119.9|7110.3|7104.3|254
1646066700000|2022-02-28 16:45:00|7122.4|7116.4|7134.4|7128.4|7145.3|7139.3|7115|7109|292
1646067000000|2022-02-28 16:50:00|7134.8|7128.8|7152.7|7146.7|7159.9|7153.9|7131.8|7125.8|430
1646067300000|2022-02-28 16:55:00|7154.2|7148.2|7160.1|7154.1|7162.6|7156.6|7144.1|7138.1|545
1646067600000|2022-02-28 17:00:00|7160.6|7154.6|7153.8|7147.8|7162.6|7156.6|7152.8|7146.8|350
1646067900000|2022-02-28 17:05:00|7154.3|7148.3|7131.9|7125.9|7157.7|7151.7|7118.3|7112.3|649
1646068200000|2022-02-28 17:10:00|7132.8|7126.8|7156.7|7150.7|7159.3|7153.3|7131.9|7125.9|407
1646068500000|2022-02-28 17:15:00|7157.2|7151.2|7175.9|7169.9|7176.9|7170.9|7156.2|7150.2|359
1646068800000|2022-02-28 17:20:00|7174.9|7168.9|7168.7|7162.7|7174.9|7168.9|7156|7150|224
1646069100000|2022-02-28 17:25:00|7169.7|7163.7|7170.8|7164.8|7177.3|7171.3|7150.8|7144.8|535
1646069400000|2022-02-28 17:30:00|7171.3|7165.3|7160.9|7154.9|7180.2|7174.2|7155.9|7149.9|340
1646069700000|2022-02-28 17:35:00|7161.9|7155.9|7163.7|7157.7|7165.1|7159.1|7152.9|7146.9|225
1646070000000|2022-02-28 17:40:00|7163.2|7157.2|7180.4|7174.4|7183|7177|7162.2|7156.2|227
1646070300000|2022-02-28 17:45:00|7179.4|7173.4|7183.7|7177.7|7202.7|7196.7|7177.4|7171.4|440
1646070600000|2022-02-28 17:50:00|7183.3|7177.3|7189.1|7183.1|7192.6|7186.6|7176.7|7170.7|259
1646070900000|2022-02-28 17:55:00|7188.6|7182.6|7189.2|7183.2|7202.3|7196.3|7184.1|7178.1|281
1646071200000|2022-02-28 18:00:00|7188.7|7182.7|7199|7193|7209.1|7203.1|7185.8|7179.8|422
1646071500000|2022-02-28 18:05:00|7200|7194|7204.5|7198.5|7206.1|7200.1|7200|7194|240
1646071800000|2022-02-28 18:10:00|7204|7198|7205.4|7199.4|7214|7208|7202.5|7196.5|323
1646072100000|2022-02-28 18:15:00|7206.3|7200.3|7200|7194|7211.8|7205.8|7198|7192|313
1646072400000|2022-02-28 18:20:00|7199.6|7193.6|7200.6|7194.6|7203|7197|7194.1|7188.1|224
1646072700000|2022-02-28 18:25:00|7201.1|7195.1|7198.6|7192.6|7204.1|7198.1|7191.1|7185.1|313
1646073000000|2022-02-28 18:30:00|7198.1|7192.1|7203.7|7197.7|7209|7203|7196.6|7190.6|388
1646073300000|2022-02-28 18:35:00|7204.2|7198.2|7210.7|7204.7|7211.3|7205.3|7200.8|7194.8|339
1646073600000|2022-02-28 18:40:00|7209.7|7203.7|7204.7|7198.7|7209.7|7203.7|7196.2|7190.2|349
1646073900000|2022-02-28 18:45:00|7205.7|7199.7|7234.1|7228.1|7234.5|7228.5|7204.7|7198.7|684
1646074200000|2022-02-28 18:50:00|7233.6|7227.6|7265.8|7259.8|7265.8|7259.8|7233.6|7227.6|503
1646074500000|2022-02-28 18:55:00|7265.3|7259.3|7266|7260|7266.2|7260.2|7250.8|7244.8|480
1646074800000|2022-02-28 19:00:00|7265.5|7259.5|7279.7|7273.7|7283.2|7277.2|7265|7259|888
1646075100000|2022-02-28 19:05:00|7279.8|7273.8|7285.6|7279.6|7286.3|7280.3|7276.2|7270.2|795
1646075400000|2022-02-28 19:10:00|7286.1|7280.1|7233.5|7227.5|7286.1|7280.1|7228.8|7222.8|2071
1646075700000|2022-02-28 19:15:00|7234.7|7228.7|7241.4|7235.4|7261.2|7255.2|7233.1|7227.1|848
1646096400000|2022-03-01 01:00:00|7281.8|7266.8|7266.8|7260.8|7296.3|7285|7263.5|7257.4|360
1646096700000|2022-03-01 01:05:00|7267.3|7261.3|7291.3|7276.3|7292.7|7283.7|7266.8|7260.8|117
1646097000000|2022-03-01 01:10:00|7290.8|7275.8|7280.9|7265.9|7291.3|7283.3|7262.7|7256.7|41
1646097300000|2022-03-01 01:15:00|7277.8|7271.8|7269|7263|7281.9|7272.5|7265.1|7256.6|29
1646097600000|2022-03-01 01:20:00|7269.6|7263.6|7329.5|7319.5|7332.3|7324.8|7269.5|7263.5|136
1646097900000|2022-03-01 01:25:00|7328.5|7318.5|7347.5|7337.5|7351|7345|7327|7317.9|230
1646098200000|2022-03-01 01:30:00|7347.9|7337.9|7351.3|7341.3|7356.3|7350.3|7340.3|7334.3|85
1646098500000|2022-03-01 01:35:00|7348.8|7342.8|7360|7354|7361|7355|7348.8|7341.4|58
1646098800000|2022-03-01 01:40:00|7359.5|7353.5|7370.6|7364.6|7372.1|7366.1|7355|7349|105
1646099100000|2022-03-01 01:45:00|7370.2|7364.2|7388.7|7382.7|7395|7389|7369.2|7363.2|241
1646099400000|2022-03-01 01:50:00|7388.6|7382.6|7367.4|7357.4|7396.5|7390.5|7359.4|7352.4|110
1646099700000|2022-03-01 01:55:00|7367.5|7357.5|7372.6|7362.6|7380.2|7374.2|7357.9|7351.6|78
1646100000000|2022-03-01 02:00:00|7372.5|7362.5|7359.9|7353.9|7373.1|7366.6|7359|7352|34
1646100300000|2022-03-01 02:05:00|7359.4|7353.4|7387.5|7377.5|7389.9|7380.5|7358.5|7352.5|98
1646100600000|2022-03-01 02:10:00|7385.9|7379.9|7381.4|7375.4|7387.4|7381.4|7375.8|7369.8|78
1646100900000|2022-03-01 02:15:00|7382.9|7372.9|7398.9|7392.9|7401.1|7395.1|7381.4|7372.9|47
1646101200000|2022-03-01 02:20:00|7399|7393|7407.4|7401.4|7409.9|7403.9|7398.2|7392.2|81
1646101500000|2022-03-01 02:25:00|7407.3|7401.3|7389.5|7383.5|7407.3|7401.3|7385.1|7373.7|35
1646101800000|2022-03-01 02:30:00|7391.1|7385.1|7400.6|7394.6|7406.1|7398.6|7385.6|7379.6|28
1646102100000|2022-03-01 02:35:00|7399.6|7393.6|7410.5|7404.5|7410.6|7404.6|7395.2|7389.2|35
1646102400000|2022-03-01 02:40:00|7410.1|7404.1|7423.5|7417.5|7425.4|7419.4|7408.6|7402.6|117
1646102700000|2022-03-01 02:45:00|7423.4|7417.4|7417.3|7411.3|7427.7|7421.7|7415.4|7409.4|90
1646103000000|2022-03-01 02:50:00|7416.8|7410.8|7438.3|7432.3|7438.8|7432.8|7405.4|7399.4|120
1646103300000|2022-03-01 02:55:00|7436.9|7430.9|7432.4|7426.4|7437.9|7431.9|7431|7425|48
1646103600000|2022-03-01 03:00:00|7432|7426|7440.9|7434.9|7441.4|7435.4|7431|7425|39
1646103900000|2022-03-01 03:05:00|7441|7435|7432.1|7426.1|7441.5|7435.5|7431.1|7425.1|80
1646104200000|2022-03-01 03:10:00|7437|7431|7423.9|7417.9|7439.6|7433.6|7423.4|7417.4|125
1646104500000|2022-03-01 03:15:00|7423.4|7417.4|7428.2|7422.2|7430.6|7424.6|7421.7|7415.7|71
1646104800000|2022-03-01 03:20:00|7428.7|7422.7|7423.7|7417.7|7429.7|7423.7|7418.4|7412.4|17
1646105100000|2022-03-01 03:25:00|7423.8|7417.8|7418|7412|7430.7|7424.7|7413.3|7407.3|42
1646105400000|2022-03-01 03:30:00|7418.5|7412.5|7417.7|7411.7|7424.8|7416.8|7416.7|7410.7|11
1646105700000|2022-03-01 03:35:00|7417.1|7411.1|7410.6|7404.6|7417.1|7411.1|7410.6|7404.6|16
1646106000000|2022-03-01 03:40:00|7407.8|7401.8|7413.4|7407.4|7414.8|7408.8|7403.7|7397.7|15
1646106300000|2022-03-01 03:45:00|7414.4|7408.4|7416.7|7406.7|7416.7|7409.3|7410.3|7404.3|8
1646106600000|2022-03-01 03:50:00|7415.2|7409.2|7418.6|7412.6|7418.6|7412.6|7413.4|7407.4|4
1646106900000|2022-03-01 03:55:00|7418.1|7412.1|7421.4|7415.4|7423.3|7417.3|7417.6|7411.6|13
1646107200000|2022-03-01 04:00:00|7420.5|7414.5|7423.8|7417.8|7423.8|7417.8|7419.4|7413.4|12
1646107500000|2022-03-01 04:05:00|7425.7|7419.7|7428.2|7422.2|7428.2|7422.2|7425.2|7419.2|4
1646107800000|2022-03-01 04:10:00|7427.7|7421.7|7434.7|7428.7|7437.6|7431.6|7427.2|7421.2|38
1646108100000|2022-03-01 04:15:00|7435.7|7425.7|7432.6|7426.6|7439.2|7430.5|7429.2|7420.1|19
1646108400000|2022-03-01 04:20:00|7432.2|7426.2|7428.1|7422.1|7432.6|7426.6|7427.2|7421.2|11
1646108700000|2022-03-01 04:25:00|7427.7|7421.7|7423.6|7417.6|7427.7|7421.7|7423.6|7417.6|2
1646109000000|2022-03-01 04:30:00|7423.1|7417.1|7419.5|7413.5|7423.1|7417.1|7416.6|7410.6|13
1646109300000|2022-03-01 04:35:00|7420|7414|7429.6|7423.6|7433.6|7427.6|7417.4|7411.4|16
1646109600000|2022-03-01 04:40:00|7428.2|7422.2|7429|7423|7429.1|7423.1|7428.1|7422.1|1
1646109900000|2022-03-01 04:45:00|7428.6|7422.6|7428|7422|7429.5|7423.5|7425.6|7419.6|3
1646110200000|2022-03-01 04:50:00|7426.6|7420.6|7426.5|7416.5|7428|7422|7424.5|7416|6
1646110500000|2022-03-01 04:55:00|7421.7|7415.7|7426|7420|7426|7420|7421.7|7415.7|3
1646110800000|2022-03-01 05:00:00|7425.9|7419.9|7425.4|7419.4|7426.9|7420.9|7421.9|7415.9|3
1646111100000|2022-03-01 05:05:00|7425.9|7419.9|7428.4|7418.4|7428.4|7420.9|7425.9|7418.4|2
1646111400000|2022-03-01 05:10:00|7428.3|7418.3|7422.9|7412.9|7428.3|7418.3|7422|7410.9|4
1646111700000|2022-03-01 05:15:00|7422.5|7412.5|7422.4|7412.4|7422.9|7412.9|7421.9|7411.9|0
1646112000000|2022-03-01 05:20:00|7420.9|7410.9|7421.9|7415.9|7421.9|7415.9|7420.8|7410.8|5
1646112300000|2022-03-01 05:25:00|7427.8|7412.8|7427.3|7421.3|7427.8|7421.3|7424.9|7412.8|1
1646112600000|2022-03-01 05:30:00|7427.2|7421.2|7433.9|7427.9|7438.9|7432.9|7424.8|7415.8|31
1646112900000|2022-03-01 05:35:00|7431.6|7425.6|7431.9|7421.9|7437.4|7431.3|7431.4|7421.4|11
1646113200000|2022-03-01 05:40:00|7428|7422|7430.9|7424.9|7431.9|7424.9|7427.4|7421.4|2
1646113500000|2022-03-01 05:45:00|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|0
1646113800000|2022-03-01 05:50:00|7432.9|7426.9|7436.4|7430.4|7439.2|7433.2|7432.9|7426.9|18
1646114100000|2022-03-01 05:55:00|7436.8|7430.8|7438.4|7432.4|7440.4|7434.4|7436.8|7430.8|18
1646114400000|2022-03-01 06:00:00|7437.9|7431.9|7460.2|7454.2|7462.2|7455.2|7434.4|7428.4|99
1646114700000|2022-03-01 06:05:00|7458.7|7452.7|7465.1|7459.1|7466.5|7460.5|7456.7|7450.7|91
1646115000000|2022-03-01 06:10:00|7465.5|7459.5|7461.2|7455.2|7466|7460|7457.8|7451.8|56
1646115300000|2022-03-01 06:15:00|7460.2|7454.2|7478.7|7472.7|7479.6|7473.6|7458.6|7452.1|64
1646115600000|2022-03-01 06:20:00|7479.2|7473.2|7466.8|7460.8|7500.5|7494.5|7463.4|7457.4|189
1646115900000|2022-03-01 06:25:00|7469.8|7463.8|7470.3|7464.3|7474.8|7468.8|7452.8|7446.8|137
1646116200000|2022-03-01 06:30:00|7469.8|7463.8|7478.7|7472.7|7482.7|7476.7|7460.5|7454.5|124
1646116500000|2022-03-01 06:35:00|7481.2|7475.2|7470.5|7464.5|7486.1|7480.1|7466.2|7458.2|76
1646116800000|2022-03-01 06:40:00|7471|7465|7473.6|7467.6|7481.1|7475.1|7463.8|7457.8|43
1646117100000|2022-03-01 06:45:00|7473.1|7467.1|7457.7|7451.7|7473.1|7467.1|7456.2|7450.2|51
1646117400000|2022-03-01 06:50:00|7458.1|7452.1|7467.1|7461.1|7469.7|7463.7|7457.3|7451.3|16
1646117700000|2022-03-01 06:55:00|7466.6|7460.6|7462.6|7456.6|7467.6|7461.6|7455.6|7449.6|34
1646118000000|2022-03-01 07:00:00|7461.6|7455.6|7460.2|7454.2|7473|7467|7460.2|7454.2|48
1646118300000|2022-03-01 07:05:00|7461.2|7455.2|7478.5|7472.5|7482.6|7476.6|7461.2|7455.2|31
1646118600000|2022-03-01 07:10:00|7477.6|7471.6|7474.1|7468.1|7479.1|7472.6|7471.1|7465.1|30
1646118900000|2022-03-01 07:15:00|7474.6|7468.6|7473|7463|7475.6|7469.6|7468|7462|16
1646119200000|2022-03-01 07:20:00|7473.1|7463.1|7472|7466|7477|7466.5|7465|7459|20
1646119500000|2022-03-01 07:25:00|7471.6|7465.6|7455.6|7449.6|7472|7466|7455.6|7449.6|31
1646119800000|2022-03-01 07:30:00|7456|7450|7451.2|7445.2|7461.5|7455.5|7445.2|7439.2|65
1646120100000|2022-03-01 07:35:00|7450.7|7444.7|7457.6|7451.6|7459.1|7453.1|7449.7|7443.7|48
1646120400000|2022-03-01 07:40:00|7461.6|7455.6|7462.6|7456.6|7463.1|7457.1|7455.6|7449.6|43
1646120700000|2022-03-01 07:45:00|7462.7|7456.7|7463.6|7457.6|7464.1|7458.1|7459.1|7453.1|45
1646121000000|2022-03-01 07:50:00|7464.1|7458.1|7462.6|7456.6|7464.1|7458.1|7458.6|7452.6|62
1646121300000|2022-03-01 07:55:00|7463.6|7457.6|7475.6|7469.6|7482|7476|7463.1|7457.1|147
1646121600000|2022-03-01 08:00:00|7477|7471|7489.1|7483.1|7493.5|7487.5|7477|7471|58
1646121900000|2022-03-01 08:05:00|7489.6|7483.6|7493.1|7487.1|7493.6|7487.6|7486.6|7480.6|99
1646122200000|2022-03-01 08:10:00|7493.5|7487.5|7487.1|7481.1|7494|7488|7483.1|7477.1|103
1646122500000|2022-03-01 08:15:00|7487.2|7481.2|7485.9|7479.9|7493|7487|7476.6|7470.6|47
1646122800000|2022-03-01 08:20:00|7486.9|7480.9|7487|7481|7490.5|7484.5|7481|7475|63
1646123100000|2022-03-01 08:25:00|7487.5|7481.5|7504.5|7498.5|7508.5|7502.5|7487.5|7481.5|132
1646123400000|2022-03-01 08:30:00|7503.5|7497.5|7499.5|7493.5|7504.5|7498.5|7485.6|7479.6|39
1646123700000|2022-03-01 08:35:00|7500|7494|7524.4|7518.4|7524.4|7518.4|7498|7492|122
1646124000000|2022-03-01 08:40:00|7525.4|7519.4|7502.2|7492.2|7533.7|7527.7|7497|7491|83
1646124300000|2022-03-01 08:45:00|7505.2|7490.2|7507.3|7501.3|7516.2|7507.2|7501.2|7490.2|31
1646124600000|2022-03-01 08:50:00|7508.9|7498.9|7513.7|7507.7|7515.6|7509.6|7507.3|7498.9|30
1646124900000|2022-03-01 08:55:00|7514.1|7508.1|7522.5|7516.5|7537.2|7531.2|7507.7|7501.7|130
1646125200000|2022-03-01 09:00:00|7523|7517|7534.2|7528.2|7536.2|7530.2|7513.6|7507.6|48
1646125500000|2022-03-01 09:05:00|7534.1|7528.1|7530.8|7524.8|7536.3|7530.3|7520.7|7514.7|87
1646125800000|2022-03-01 09:10:00|7531.8|7525.8|7534.9|7528.9|7537.5|7531.5|7529.5|7523.5|64
1646126100000|2022-03-01 09:15:00|7535.5|7529.5|7532.5|7526.5|7537.5|7531.5|7526|7520|34
1646126400000|2022-03-01 09:20:00|7532.9|7526.9|7530|7524|7544|7538|7528.6|7522.6|56
1646126700000|2022-03-01 09:25:00|7530.5|7524.5|7544.8|7538.8|7544.8|7538.8|7519.4|7513.4|30
1646127000000|2022-03-01 09:30:00|7541|7535|7540.4|7534.4|7549.3|7543.3|7533|7527|170
1646127300000|2022-03-01 09:35:00|7540.9|7534.9|7543.8|7537.8|7547.3|7541.3|7534.8|7526.4|116
1646127600000|2022-03-01 09:40:00|7545.2|7539.2|7557.7|7551.7|7557.7|7551.7|7539.8|7533.8|84
1646127900000|2022-03-01 09:45:00|7556.7|7550.7|7552.1|7546.1|7557.7|7551.7|7547.2|7541.2|58
1646128200000|2022-03-01 09:50:00|7551.1|7545.1|7548.6|7542.6|7552.6|7546.6|7543.8|7537.8|70
1646128500000|2022-03-01 09:55:00|7547.7|7541.7|7528.6|7522.6|7554|7548|7528.1|7522.1|90
1646128800000|2022-03-01 10:00:00|7528.1|7522.1|7557.1|7551.1|7558|7552|7528.1|7522.1|47
1646129100000|2022-03-01 10:05:00|7557|7551|7550|7544|7567.1|7561.1|7550|7544|123
1646129400000|2022-03-01 10:10:00|7549.5|7543.5|7535.9|7529.9|7550.9|7544.9|7535|7529|88
1646129700000|2022-03-01 10:15:00|7536.9|7530.9|7534.6|7528.6|7545.5|7539.5|7534.5|7528.5|34
1646130000000|2022-03-01 10:20:00|7535.6|7529.6|7530.5|7524.5|7541.6|7535|7529.2|7523.2|40
1646130300000|2022-03-01 10:25:00|7530|7524|7532.5|7526.5|7537.6|7531.6|7525.5|7519.5|47
1646130600000|2022-03-01 10:30:00|7531.6|7525.6|7531.5|7525.5|7537.5|7531.5|7529.5|7523.5|86
1646130900000|2022-03-01 10:35:00|7532.5|7526.5|7531.6|7525.6|7533|7527|7529.1|7523.1|45
1646131200000|2022-03-01 10:40:00|7530.1|7524.1|7547|7541|7547.7|7541.7|7530.1|7524.1|43
1646131500000|2022-03-01 10:45:00|7543.1|7537.1|7557|7551|7557|7551|7540.2|7534.2|35
1646131800000|2022-03-01 10:50:00|7555.5|7549.5|7545.9|7539.9|7555.5|7549.5|7545.9|7539.9|20
1646132100000|2022-03-01 10:55:00|7547.4|7541.4|7551.8|7545.8|7551.9|7545.9|7545.4|7539.4|20
1646132400000|2022-03-01 11:00:00|7551.9|7545.9|7551.7|7541.7|7551.9|7545.9|7544.3|7538.3|16
1646132700000|2022-03-01 11:05:00|7549.3|7543.3|7553.5|7547.5|7553.6|7547.6|7543.5|7537.5|92
1646133000000|2022-03-01 11:10:00|7554.5|7548.5|7552.2|7546.2|7557.2|7551.2|7548.1|7540.5|95
1646133300000|2022-03-01 11:15:00|7553.1|7547.1|7551.7|7545.7|7554.8|7548.8|7549.7|7543.7|31
1646133600000|2022-03-01 11:20:00|7552.2|7546.2|7542.7|7536.7|7552.2|7546.2|7541.2|7535.2|29
1646133900000|2022-03-01 11:25:00|7542.2|7536.2|7534.6|7528.6|7544.2|7538.2|7534.6|7528.6|41
1646134200000|2022-03-01 11:30:00|7538.5|7528.5|7536.6|7526.6|7539|7533|7530.6|7524.6|77
1646134500000|2022-03-01 11:35:00|7536.5|7526.5|7536|7530|7537|7530.5|7531|7523.5|18
1646134800000|2022-03-01 11:40:00|7536.9|7530.9|7550.9|7540.9|7551.3|7544.3|7536.9|7530.9|92
1646135100000|2022-03-01 11:45:00|7548.4|7542.4|7547.2|7541.2|7555.9|7549.9|7546.2|7540.2|78
1646135400000|2022-03-01 11:50:00|7548.2|7538.2|7545.7|7539.7|7548.2|7541|7541.7|7534.7|10
1646135700000|2022-03-01 11:55:00|7549.7|7542.7|7540.7|7534.7|7552.7|7544.6|7540.6|7534.6|19
1646136000000|2022-03-01 12:00:00|7540.6|7534.6|7549.3|7543.3|7549.3|7543.3|7537.6|7531.6|55
1646136300000|2022-03-01 12:05:00|7550.9|7544.9|7555.4|7549.4|7555.9|7549.9|7550.4|7544.4|88
1646136600000|2022-03-01 12:10:00|7555.5|7545.5|7552.9|7546.9|7555.5|7549.4|7543.4|7537.4|76
1646136900000|2022-03-01 12:15:00|7553.8|7547.8|7551.3|7541.3|7556.4|7550.4|7548.3|7541.3|54
1646137200000|2022-03-01 12:20:00|7548.9|7542.9|7553.8|7547.8|7553.8|7547.8|7545.9|7538.4|17
1646137500000|2022-03-01 12:25:00|7554.3|7548.3|7536.5|7530.5|7556.3|7550.3|7536.5|7530.5|78
1646137800000|2022-03-01 12:30:00|7534.6|7528.6|7551.1|7541.1|7551.9|7545.9|7511.3|7505.3|243
1646138100000|2022-03-01 12:35:00|7548.7|7542.7|7578.6|7572.6|7578.6|7572.6|7548.6|7541.1|216
1646138400000|2022-03-01 12:40:00|7578.7|7572.7|7580.9|7565.9|7587|7581|7566.6|7559.6|153
1646138700000|2022-03-01 12:45:00|7573.6|7567.6|7571.6|7565.6|7576|7570|7565.5|7559.5|48
1646139000000|2022-03-01 12:50:00|7571.5|7565.5|7557.5|7551.5|7574|7568|7557.1|7551.1|110
1646139300000|2022-03-01 12:55:00|7557.7|7551.7|7568.5|7562.5|7570.5|7564.5|7556|7550|29
1646139600000|2022-03-01 13:00:00|7567.5|7561.5|7572.4|7566.4|7580.9|7574.9|7566.5|7560.5|129
1646139900000|2022-03-01 13:05:00|7572|7566|7575.8|7569.8|7579.4|7573.4|7558.9|7552.9|219
1646140200000|2022-03-01 13:10:00|7576.3|7570.3|7591.3|7585.3|7591.3|7585.3|7569|7563|286
1646140500000|2022-03-01 13:15:00|7590.8|7584.8|7591|7585|7598.3|7592.3|7587.6|7581.6|111
1646140800000|2022-03-01 13:20:00|7592|7586|7595.8|7585.8|7598.4|7592.4|7576.9|7570.9|158
1646141100000|2022-03-01 13:25:00|7591.8|7585.4|7604.1|7598.1|7619.7|7613.7|7591.3|7585.3|251
1646141400000|2022-03-01 13:30:00|7604.6|7598.6|7609|7603|7612.8|7606.8|7604.6|7598.6|322
1646141700000|2022-03-01 13:35:00|7609.9|7603.9|7616.7|7610.7|7626.6|7620.6|7609.9|7603.9|258
1646142000000|2022-03-01 13:40:00|7618.7|7612.7|7577.6|7571.6|7620.7|7614.7|7573.8|7565.8|187
1646145000000|2022-03-01 14:30:00|7598.6|7592.6|7631|7625|7633.6|7627.6|7572.9|7566.9|1911
1646145300000|2022-03-01 14:35:00|7631.5|7625.5|7616|7610|7631.6|7625.6|7593.5|7587.5|1048
1646145600000|2022-03-01 14:40:00|7615.5|7609.5|7561.5|7555.5|7617.6|7611.6|7559|7553|1241
1646145900000|2022-03-01 14:45:00|7561.9|7555.9|7572.9|7566.9|7582.6|7576.6|7541.7|7535.7|860
1646146200000|2022-03-01 14:50:00|7573.9|7567.9|7589.6|7583.6|7607.1|7601.1|7570.3|7564.3|891
1646146500000|2022-03-01 14:55:00|7591|7585|7595.7|7589.7|7605.6|7599.6|7578|7572|690
1646146800000|2022-03-01 15:00:00|7595.6|7589.6|7584.4|7578.4|7597.7|7591.7|7568.2|7562.2|620
1646147100000|2022-03-01 15:05:00|7584.8|7578.8|7596.7|7590.7|7600.3|7594.3|7572.1|7566.1|601
1646147400000|2022-03-01 15:10:00|7597.2|7591.2|7576.1|7570.1|7600.6|7594.6|7574.1|7568.1|651
1646147700000|2022-03-01 15:15:00|7576.6|7570.6|7522.4|7516.4|7576.6|7570.6|7499.3|7493.3|768
1646148000000|2022-03-01 15:20:00|7523.4|7517.4|7553.6|7547.6|7559.9|7553.9|7492.5|7486.5|522
1646148300000|2022-03-01 15:25:00|7553.1|7547.1|7570.2|7564.2|7570.2|7564.2|7545.2|7539.2|496
1646148600000|2022-03-01 15:30:00|7573.2|7567.2|7586.6|7580.6|7597|7591|7572.7|7566.7|627
1646148900000|2022-03-01 15:35:00|7587.1|7581.1|7577.7|7571.7|7587.2|7581.2|7570.4|7564.4|539
1646149200000|2022-03-01 15:40:00|7577.3|7571.3|7566.2|7560.2|7581.3|7575.3|7566.2|7560.2|307
1646149500000|2022-03-01 15:45:00|7565.7|7559.7|7543.7|7537.7|7577.8|7571.8|7542.2|7536.2|356
1646149800000|2022-03-01 15:50:00|7543.6|7537.6|7546.7|7540.7|7573.9|7567.9|7541.2|7535.2|524
1646150100000|2022-03-01 15:55:00|7549.1|7543.1|7566|7560|7577.3|7571.3|7544.2|7538.2|342
1646150400000|2022-03-01 16:00:00|7565.5|7559.5|7578.3|7572.3|7585.9|7579.9|7557.1|7551.1|319
1646150700000|2022-03-01 16:05:00|7578.8|7572.8|7571.4|7565.4|7580.4|7574.4|7563.5|7557.5|338
1646151000000|2022-03-01 16:10:00|7573.4|7567.4|7574.1|7568.1|7576.1|7570.1|7562|7556|234
1646151300000|2022-03-01 16:15:00|7574.6|7568.6|7580.9|7574.9|7582.7|7576.7|7572.1|7566.1|304
1646151600000|2022-03-01 16:20:00|7581|7575|7568.9|7562.9|7587.5|7581.5|7568.5|7562.5|234
1646151900000|2022-03-01 16:25:00|7569|7563|7562|7556|7569|7563|7560.5|7554.5|294
1646152200000|2022-03-01 16:30:00|7561.5|7555.5|7573|7567|7575|7569|7558.5|7552.5|433
1646152500000|2022-03-01 16:35:00|7571|7565|7584.2|7578.2|7585.7|7579.7|7558.7|7552.7|330
1646152800000|2022-03-01 16:40:00|7584.7|7578.7|7581.9|7575.9|7590.5|7584.5|7577|7571|309
1646153100000|2022-03-01 16:45:00|7582.4|7576.4|7567.3|7561.3|7586.3|7580.3|7562.9|7556.9|366
1646153400000|2022-03-01 16:50:00|7566.8|7560.8|7595.5|7589.5|7598.9|7592.9|7565.4|7559.4|750
1646153700000|2022-03-01 16:55:00|7595|7589|7575.9|7569.9|7595.5|7589.5|7571.9|7565.9|493
1646154000000|2022-03-01 17:00:00|7576.4|7570.4|7585.4|7579.4|7588|7582|7567.4|7561.4|426
1646154300000|2022-03-01 17:05:00|7584.5|7578.5|7571.4|7565.4|7587.5|7581.5|7571.4|7565.4|252
1646154600000|2022-03-01 17:10:00|7571.9|7565.9|7554.6|7548.6|7574|7568|7551.7|7545.7|409
1646154900000|2022-03-01 17:15:00|7554.8|7548.8|7562.3|7556.3|7569|7563|7554.8|7548.8|298
1646155200000|2022-03-01 17:20:00|7562.8|7556.8|7569.7|7563.7|7581.7|7575.7|7561.8|7555.8|550
1646155500000|2022-03-01 17:25:00|7570.6|7564.6|7584.1|7578.1|7587.8|7581.8|7567.3|7561.3|350
1646155800000|2022-03-01 17:30:00|7584.6|7578.6|7597.7|7591.7|7599.7|7593.7|7583.1|7577.1|483
1646156100000|2022-03-01 17:35:00|7598.2|7592.2|7590|7584|7604.1|7598.1|7580.5|7574.5|314
1646156400000|2022-03-01 17:40:00|7590.9|7584.9|7580.9|7574.9|7591.4|7585.4|7579|7573|308
1646156700000|2022-03-01 17:45:00|7580.4|7574.4|7557.2|7551.2|7582.8|7576.8|7555.7|7549.7|277
1646157000000|2022-03-01 17:50:00|7555.8|7549.8|7560.4|7554.4|7569.3|7563.3|7549.2|7543.2|371
1646157300000|2022-03-01 17:55:00|7560.8|7554.8|7559.8|7553.8|7577.3|7571.3|7556.5|7550.5|253
1646157600000|2022-03-01 18:00:00|7561.3|7555.3|7556.1|7550.1|7563.3|7557.3|7551.2|7545.2|210
1646157900000|2022-03-01 18:05:00|7555.6|7549.6|7560.9|7554.9|7567.8|7561.8|7555|7549|157
1646158200000|2022-03-01 18:10:00|7560.8|7554.8|7572.3|7566.3|7574.4|7568.4|7560.8|7554.8|163
1646158500000|2022-03-01 18:15:00|7572.4|7566.4|7575.6|7569.6|7579.3|7573.3|7570.6|7564.6|282
1646158800000|2022-03-01 18:20:00|7575.1|7569.1|7586.1|7580.1|7588.9|7582.9|7575.1|7569.1|175
1646159100000|2022-03-01 18:25:00|7586.6|7580.6|7591.6|7585.6|7591.6|7585.6|7585.3|7579.3|222
1646159400000|2022-03-01 18:30:00|7596.1|7590.1|7598.8|7592.8|7606.4|7600.4|7595.1|7589.1|237
1646159700000|2022-03-01 18:35:00|7598.3|7592.3|7603.9|7597.9|7603.9|7597.9|7594.9|7588.9|240
1646160000000|2022-03-01 18:40:00|7603.4|7597.4|7605|7599|7606.4|7600.4|7598.1|7592.1|231
1646160300000|2022-03-01 18:45:00|7604.6|7598.6|7588.8|7582.8|7606.6|7600.6|7588.7|7582.7|357
1646160600000|2022-03-01 18:50:00|7589.3|7583.3|7582.2|7576.2|7592.2|7586.2|7582|7576|137
1646160900000|2022-03-01 18:55:00|7582.7|7576.7|7576.6|7570.6|7584.7|7578.7|7571.2|7565.2|235
1646161200000|2022-03-01 19:00:00|7576.1|7570.1|7579.7|7573.7|7584.1|7578.1|7570.6|7564.6|284
1646161500000|2022-03-01 19:05:00|7579.2|7573.2|7592.5|7586.5|7597|7591|7577.7|7571.7|401
1646161800000|2022-03-01 19:10:00|7592.6|7586.6|7614.5|7608.5|7614.5|7608.5|7591.1|7585.1|1531
1646162100000|2022-03-01 19:15:00|7614.7|7608.7|7604|7598|7614.7|7608.7|7601.3|7595.3|651
1646182800000|2022-03-02 01:00:00|7621.7|7606.7|7577.5|7571.5|7634.9|7628.9|7577.5|7571.5|388
1646183100000|2022-03-02 01:05:00|7578.5|7572.5|7586.4|7580.4|7587.5|7580.4|7565.4|7559.4|99
1646183400000|2022-03-02 01:10:00|7592.5|7586.5|7573.7|7563.7|7593.4|7587.4|7569.9|7563.2|63
1646183700000|2022-03-02 01:15:00|7584.3|7569.3|7589.3|7583.3|7595|7586.6|7576.9|7568.1|41
1646184000000|2022-03-02 01:20:00|7589.8|7583.8|7551|7545|7596.5|7589.8|7549.6|7543.6|111
1646184300000|2022-03-02 01:25:00|7551.1|7545.1|7597.1|7587.1|7603.4|7594.6|7551.1|7544.2|103
1646184600000|2022-03-02 01:30:00|7600.5|7585.5|7621.8|7615.8|7622.6|7616.6|7584.8|7578.8|145
1646184900000|2022-03-02 01:35:00|7621.9|7615.9|7624.8|7618.8|7629.6|7623.1|7611.2|7605.2|161
1646185200000|2022-03-02 01:40:00|7624.3|7618.3|7618.1|7612.1|7624.3|7618.3|7608.7|7602.7|24
1646185500000|2022-03-02 01:45:00|7618.2|7612.2|7632.2|7626.2|7632.2|7626.2|7617.7|7607.7|44
1646185800000|2022-03-02 01:50:00|7631.7|7625.7|7631.9|7625.9|7634.5|7628.5|7619|7613|162
1646186100000|2022-03-02 01:55:00|7630.5|7624.5|7603.5|7597.5|7630.5|7624.5|7599.1|7593.1|54
1646186400000|2022-03-02 02:00:00|7603|7597|7616.2|7610.2|7616.2|7610.2|7593.5|7586.3|24
1646186700000|2022-03-02 02:05:00|7616.1|7610.1|7630.2|7624.2|7633.9|7627.9|7613.7|7606.2|59
1646187000000|2022-03-02 02:10:00|7629.7|7623.7|7622.8|7616.8|7631.5|7625.5|7614.5|7608.5|38
1646187300000|2022-03-02 02:15:00|7623.9|7617.9|7619.4|7613.4|7624.5|7618.5|7614|7608|7
1646187600000|2022-03-02 02:20:00|7618.5|7612.5|7614.5|7608.5|7618.5|7612.5|7607.6|7601.6|20
1646187900000|2022-03-02 02:25:00|7613.6|7607.6|7616.4|7610.4|7618.3|7612.3|7611.3|7605.3|29
1646188200000|2022-03-02 02:30:00|7618.8|7612.8|7604|7598|7624.8|7618.8|7594.9|7588.9|65
1646188500000|2022-03-02 02:35:00|7604.5|7598.5|7612.4|7606.4|7613.6|7607.6|7604.5|7598.5|79
1646188800000|2022-03-02 02:40:00|7616.7|7610.7|7594.4|7588.4|7621.8|7615.8|7594.4|7588.4|80
1646189100000|2022-03-02 02:45:00|7595.4|7589.4|7589.9|7583.9|7598.9|7592.9|7567.8|7559.7|204
1646189400000|2022-03-02 02:50:00|7587.9|7581.9|7566.8|7560.8|7601.3|7595.3|7564.8|7558.8|140
1646189700000|2022-03-02 02:55:00|7569.8|7563.8|7571.7|7565.7|7580.2|7574.2|7542.6|7536.6|155
1646190000000|2022-03-02 03:00:00|7572.1|7566.1|7570.9|7555.9|7572.1|7566.1|7553|7547|92
1646190300000|2022-03-02 03:05:00|7568.2|7562.2|7559|7553|7575.1|7569.1|7552.4|7546.4|134
1646190600000|2022-03-02 03:10:00|7558.6|7552.6|7550.1|7544.1|7563.9|7557.9|7545.6|7539.6|52
1646190900000|2022-03-02 03:15:00|7549.1|7543.1|7576.9|7570.9|7578|7572|7536.5|7530.5|208
1646191200000|2022-03-02 03:20:00|7577|7571|7562.8|7556.8|7577.1|7571.1|7555.8|7549.8|44
1646191500000|2022-03-02 03:25:00|7562.2|7556.2|7574.3|7568.3|7579.7|7573.7|7561.8|7555.8|75
1646191800000|2022-03-02 03:30:00|7573.8|7567.8|7598|7592|7598|7592|7567.3|7561.3|160
1646192100000|2022-03-02 03:35:00|7597.9|7591.9|7575.1|7569.1|7598|7592|7574.2|7568.2|38
1646192400000|2022-03-02 03:40:00|7574.7|7568.7|7563.8|7557.8|7581.1|7575.1|7562.3|7556.3|34
1646192700000|2022-03-02 03:45:00|7563.3|7557.3|7563.4|7557.4|7570.3|7564.3|7562.9|7556.9|20
1646193000000|2022-03-02 03:50:00|7563.3|7557.3|7544.3|7538.3|7563.3|7557.3|7540.4|7534.4|75
1646193300000|2022-03-02 03:55:00|7544.8|7538.8|7512.6|7506.6|7545.8|7539.8|7504.1|7498.1|87
1646193600000|2022-03-02 04:00:00|7512.1|7506.1|7521.9|7515.9|7524|7518|7512.1|7506.1|62
1646193900000|2022-03-02 04:05:00|7522|7516|7504.2|7498.2|7524.2|7518.2|7503.3|7497.3|69
1646194200000|2022-03-02 04:10:00|7504.3|7498.3|7510.7|7504.7|7514.7|7506.7|7504.3|7497.2|15
1646194500000|2022-03-02 04:15:00|7509.8|7503.8|7482.1|7476.1|7510.3|7504.3|7476.3|7469.3|74
1646194800000|2022-03-02 04:20:00|7482.6|7476.6|7457.8|7451.8|7482.6|7476.6|7447.3|7441.3|116
1646195100000|2022-03-02 04:25:00|7454.8|7448.8|7496.3|7490.3|7498.6|7492.6|7454.8|7448.8|114
1646195400000|2022-03-02 04:30:00|7497.2|7491.2|7499.7|7493.7|7504.8|7497.5|7491.7|7483.1|46
1646195700000|2022-03-02 04:35:00|7500.2|7494.2|7520.6|7510.6|7526.3|7519.3|7500.2|7494.2|24
1646196000000|2022-03-02 04:40:00|7520.5|7514.5|7529.6|7519.6|7529.9|7522.9|7520.5|7514.4|13
1646196300000|2022-03-02 04:45:00|7524.7|7518.7|7521.8|7515.8|7529.5|7520.1|7521.8|7515.7|22
1646196600000|2022-03-02 04:50:00|7521.7|7515.7|7526.1|7516.1|7526.1|7516.3|7518|7512|15
1646196900000|2022-03-02 04:55:00|7523.2|7517.2|7521|7511|7523.2|7517.2|7514.2|7508.2|9
1646197200000|2022-03-02 05:00:00|7520.6|7510.6|7516.5|7510.5|7521|7511.7|7515.8|7508.9|3
1646197500000|2022-03-02 05:05:00|7517.1|7511.1|7517.7|7511.7|7524|7514.6|7516.8|7510.8|3
1646197800000|2022-03-02 05:10:00|7517.6|7511.6|7513.7|7507.7|7521|7512.4|7513.7|7507.7|1
1646198100000|2022-03-02 05:15:00|7513.2|7507.2|7511.4|7505.4|7513.3|7507.3|7509.4|7503.4|20
1646198400000|2022-03-02 05:20:00|7509.6|7503.6|7514.2|7508.2|7516.3|7508.8|7507.1|7498.7|12
1646198700000|2022-03-02 05:25:00|7514.3|7508.3|7524.1|7514.1|7524.1|7515.6|7513.2|7507.2|7
1646199000000|2022-03-02 05:30:00|7524.2|7514.2|7498.9|7483.9|7525.8|7514.2|7483.1|7475.5|48
1646199300000|2022-03-02 05:35:00|7495.7|7489.7|7520.8|7514.8|7523.9|7514.8|7495.7|7487.8|24
1646199600000|2022-03-02 05:40:00|7520.3|7514.3|7536.1|7530.1|7542.5|7530.1|7515.8|7506.8|15
1646199900000|2022-03-02 05:45:00|7538.5|7528.5|7547.4|7537.4|7552.8|7543.7|7537.4|7528.5|26
1646200200000|2022-03-02 05:50:00|7547|7537|7539.2|7529.2|7550.9|7544.3|7531.7|7521.2|21
1646200500000|2022-03-02 05:55:00|7537.7|7531.7|7531.9|7525.9|7551|7538.6|7529.5|7521.9|20
1646200800000|2022-03-02 06:00:00|7531.4|7525.4|7522.4|7516.4|7539|7530.1|7522.4|7516.4|7
1646201100000|2022-03-02 06:05:00|7521.8|7515.8|7515.2|7509.2|7523.7|7517.7|7513.7|7506.2|17
1646201400000|2022-03-02 06:10:00|7516.1|7510.1|7509.5|7503.5|7517.5|7511.5|7504.3|7498.3|20
1646201700000|2022-03-02 06:15:00|7509.4|7503.4|7523.4|7517.4|7524.3|7518.3|7504.2|7498.2|24
1646202000000|2022-03-02 06:20:00|7523.9|7517.9|7524.2|7518.2|7533.9|7526.4|7522.3|7515.7|3
1646202300000|2022-03-02 06:25:00|7524.6|7518.6|7530|7524|7532.1|7524|7524.6|7516|0
1646202600000|2022-03-02 06:30:00|7529.9|7523.9|7523.6|7513.6|7531.8|7525.8|7513|7507|16
1646202900000|2022-03-02 06:35:00|7524.1|7514.1|7552.9|7546.9|7554.9|7548.4|7524.1|7514.1|71
1646203200000|2022-03-02 06:40:00|7553.4|7547.4|7575.1|7569.1|7578|7572|7553.4|7547.4|57
1646203500000|2022-03-02 06:45:00|7577.1|7571.1|7590.1|7584.1|7591|7585|7569.2|7563.2|76
1646203800000|2022-03-02 06:50:00|7590.6|7584.6|7583.1|7577.1|7594.1|7588.1|7580.9|7574.9|90
1646204100000|2022-03-02 06:55:00|7583.6|7577.6|7570|7564|7591.7|7585.7|7563.4|7556.7|38
1646204400000|2022-03-02 07:00:00|7571.5|7561.5|7599.8|7593.8|7602.8|7596.8|7565.2|7559|68
1646204700000|2022-03-02 07:05:00|7603.2|7597.2|7588.4|7578.4|7609.2|7603.2|7582.2|7575.7|48
1646205000000|2022-03-02 07:10:00|7587.9|7577.9|7612.4|7606.4|7613.8|7607.8|7578.1|7572.1|63
1646205300000|2022-03-02 07:15:00|7611.9|7605.9|7625.5|7615.5|7630.8|7622.3|7611.9|7603.9|89
1646205600000|2022-03-02 07:20:00|7623|7617|7617.1|7611.1|7625.4|7619.4|7603.4|7596.5|67
1646205900000|2022-03-02 07:25:00|7617.6|7611.6|7627.6|7621.6|7633.8|7627.8|7617.6|7611.6|86
1646206200000|2022-03-02 07:30:00|7628|7622|7636.4|7630.4|7651.4|7645.4|7619.6|7613.6|144
1646206500000|2022-03-02 07:35:00|7636.8|7630.8|7638.7|7632.7|7644.4|7638.4|7633.8|7627.8|91
1646206800000|2022-03-02 07:40:00|7639.7|7633.7|7647.9|7641.9|7657.3|7651.3|7639.2|7633.2|165
1646207100000|2022-03-02 07:45:00|7648.4|7642.4|7657.2|7651.2|7658.2|7652.2|7646.3|7640.3|134
1646207400000|2022-03-02 07:50:00|7656.7|7650.7|7677.9|7671.9|7686.8|7680.8|7654.2|7648.2|372
1646207700000|2022-03-02 07:55:00|7677.5|7671.5|7667|7661|7682.7|7676.7|7659.8|7653.8|170
1646208000000|2022-03-02 08:00:00|7666|7660|7655.3|7649.3|7666.9|7660|7644.9|7638.9|128
1646208300000|2022-03-02 08:05:00|7653|7647|7604.6|7598.6|7655|7649|7602.4|7596.4|265
1646208600000|2022-03-02 08:10:00|7604.7|7598.7|7583.1|7577.1|7607.7|7598.7|7553.3|7538.3|188
1646208900000|2022-03-02 08:15:00|7583.7|7577.7|7546.4|7536.4|7583.7|7577.7|7540.4|7534|92
1646209200000|2022-03-02 08:20:00|7544.8|7538.8|7536.8|7526.8|7555.7|7545.1|7526.2|7514.7|89
1646209500000|2022-03-02 08:25:00|7536.9|7526.9|7570.7|7564.7|7573.2|7564.7|7532.2|7525.2|99
1646209800000|2022-03-02 08:30:00|7570.6|7564.6|7527.6|7517.6|7570.6|7564.6|7513.3|7501.4|108
1646210100000|2022-03-02 08:35:00|7528.1|7518.1|7545.7|7539.7|7548.7|7542.7|7520.9|7514.9|158
1646210400000|2022-03-02 08:40:00|7546.1|7540.1|7568.1|7558.1|7568.1|7558.6|7544.5|7538.5|188
1646210700000|2022-03-02 08:45:00|7565.7|7559.7|7596.7|7590.7|7596.7|7590.7|7565.7|7559.7|39
1646211000000|2022-03-02 08:50:00|7597.2|7591.2|7573.9|7567.9|7605.3|7598.2|7571.1|7563.3|174
1646211300000|2022-03-02 08:55:00|7577.7|7567.7|7605|7599|7609.3|7602.2|7574.4|7567.7|78
1646211600000|2022-03-02 09:00:00|7603.7|7597.7|7588.4|7582.4|7608|7602|7588.4|7582.4|52
1646211900000|2022-03-02 09:05:00|7587.5|7581.5|7587.1|7581.1|7592.6|7586.6|7575.4|7569.4|29
1646212200000|2022-03-02 09:10:00|7587.6|7581.6|7561.2|7555.2|7587.6|7581.6|7560.8|7554.8|94
1646212500000|2022-03-02 09:15:00|7561.7|7555.7|7542|7536|7562.7|7556.7|7540|7529.3|159
1646212800000|2022-03-02 09:20:00|7539.7|7533.7|7553.7|7547.7|7555.7|7549.7|7539.1|7529.8|47
1646213100000|2022-03-02 09:25:00|7548.6|7538.6|7545|7535|7548.6|7541|7533.9|7523.9|49
1646213400000|2022-03-02 09:30:00|7548|7533|7554.6|7548.6|7558.6|7552.6|7547.1|7533|108
1646213700000|2022-03-02 09:35:00|7553.1|7547.1|7539.1|7533.1|7554.6|7548.6|7538.6|7532.6|55
1646214000000|2022-03-02 09:40:00|7538.6|7532.6|7545.2|7530.2|7545.2|7537.4|7531.3|7523.8|99
1646214300000|2022-03-02 09:45:00|7544.7|7529.7|7557.7|7547.7|7559.2|7553.2|7543.1|7529.7|63
1646214600000|2022-03-02 09:50:00|7556.2|7550.2|7542.8|7536.8|7559.7|7553.7|7542|7534.8|59
1646214900000|2022-03-02 09:55:00|7545.7|7539.7|7549.2|7543.2|7557.7|7551.1|7545.7|7539.1|57
1646215200000|2022-03-02 10:00:00|7551.7|7541.7|7538.7|7528.7|7553.3|7543.2|7538.7|7528.7|25
1646215500000|2022-03-02 10:05:00|7536.2|7530.2|7546.9|7531.9|7546.9|7531.9|7534|7521|15
1646215800000|2022-03-02 10:10:00|7547|7532|7544.9|7534.9|7549.1|7543.1|7543.3|7532|38
1646216100000|2022-03-02 10:15:00|7544.4|7534.4|7538.3|7532.3|7546.9|7540.9|7536.4|7530.4|25
1646216400000|2022-03-02 10:20:00|7539.8|7533.8|7540.8|7534.8|7547.3|7541.3|7534.8|7528.8|35
1646216700000|2022-03-02 10:25:00|7540.7|7534.7|7530.8|7524.8|7541.8|7535.8|7529.4|7523.4|42
1646217000000|2022-03-02 10:30:00|7529.9|7523.9|7539.5|7533.5|7540|7534|7524.6|7518.6|36
1646217300000|2022-03-02 10:35:00|7539.6|7533.6|7547.2|7537.2|7551.3|7545.3|7539.6|7533.6|33
1646217600000|2022-03-02 10:40:00|7549.1|7543.1|7523.2|7508.2|7549.5|7543.5|7517.6|7507.9|145
1646217900000|2022-03-02 10:45:00|7522|7512|7519.5|7504.5|7523|7512|7497.1|7484.6|104
1646218200000|2022-03-02 10:50:00|7519.6|7504.6|7539.4|7529.4|7541.7|7535.5|7510.5|7504.5|79
1646218500000|2022-03-02 10:55:00|7539.9|7529.9|7541.3|7531.3|7550.4|7544.4|7528|7517.4|61
1646218800000|2022-03-02 11:00:00|7540.8|7530.8|7534.7|7519.7|7546.2|7534.4|7520.7|7507.5|64
1646219100000|2022-03-02 11:05:00|7534.6|7519.6|7515.2|7509.2|7536.8|7530.8|7515.2|7506.3|104
1646219400000|2022-03-02 11:10:00|7515.7|7509.7|7495.4|7489.4|7516.3|7509.7|7495|7489|70
1646219700000|2022-03-02 11:15:00|7495.5|7489.5|7488.2|7473.2|7504.5|7491.5|7454.3|7447.3|322
1646220000000|2022-03-02 11:20:00|7480.4|7474.4|7527|7512|7527|7514.4|7480.4|7469.9|63
1646220300000|2022-03-02 11:25:00|7529.4|7523.4|7549.2|7534.2|7555.5|7547.8|7529.4|7523.4|222
1646220600000|2022-03-02 11:30:00|7543.3|7537.3|7539.8|7529.8|7545.8|7537.7|7526.9|7517.3|62
1646220900000|2022-03-02 11:35:00|7538.3|7532.3|7538.4|7532.4|7542.3|7536.3|7532.1|7526.1|161
1646221200000|2022-03-02 11:40:00|7539.9|7533.9|7542.5|7536.5|7543|7537|7538.4|7532.4|98
1646221500000|2022-03-02 11:45:00|7543|7537|7556.7|7541.7|7556.9|7544.7|7543|7537|70
1646221800000|2022-03-02 11:50:00|7556.6|7541.6|7543.4|7537.4|7557.1|7551.1|7541.5|7535.5|66
1646222100000|2022-03-02 11:55:00|7543.9|7537.9|7540.9|7534.9|7548.3|7541.2|7538.4|7532.4|35
1646222400000|2022-03-02 12:00:00|7541.4|7535.4|7532.8|7517.8|7541.4|7535.4|7516|7509.2|82
1646222700000|2022-03-02 12:05:00|7533.5|7518.5|7528.2|7518.2|7543.5|7531.5|7526.3|7517.8|45
1646223000000|2022-03-02 12:10:00|7522.2|7516.2|7536.7|7526.7|7537.4|7529.2|7521.2|7515.2|18
1646223300000|2022-03-02 12:15:00|7534.2|7528.2|7527.9|7517.9|7536.3|7528.2|7526.5|7514.5|24
1646223600000|2022-03-02 12:20:00|7533.2|7518.2|7529.6|7514.6|7536.9|7521.9|7518.2|7511.6|18
1646223900000|2022-03-02 12:25:00|7530.1|7515.1|7518.1|7508.1|7534.3|7526.7|7515.7|7508.1|25
1646224200000|2022-03-02 12:30:00|7515.6|7509.6|7535.5|7529.5|7538|7531.8|7515.1|7509.1|82
1646224500000|2022-03-02 12:35:00|7535.3|7529.3|7562.1|7556.1|7562.1|7556.1|7535.3|7527|124
1646224800000|2022-03-02 12:40:00|7561.6|7555.6|7548.1|7542.1|7563.4|7557.4|7547|7541|80
1646225100000|2022-03-02 12:45:00|7548.2|7538.2|7556.6|7550.6|7559.1|7552.6|7545.1|7537.6|27
1646225400000|2022-03-02 12:50:00|7556.1|7550.1|7561.7|7551.7|7565|7558.2|7550.6|7544.6|58
1646225700000|2022-03-02 12:55:00|7559.2|7553.2|7533.6|7527.6|7561.7|7553.5|7531.2|7525.2|32
1646226000000|2022-03-02 13:00:00|7534.5|7528.5|7548.1|7538.1|7557.2|7550.1|7532.3|7526.3|87
1646226300000|2022-03-02 13:05:00|7545.1|7539.1|7563.1|7553.1|7565.3|7559.2|7543.9|7536.2|146
1646226600000|2022-03-02 13:10:00|7563.2|7553.2|7576.8|7570.8|7578|7570.8|7558.4|7551.4|116
1646226900000|2022-03-02 13:15:00|7577.3|7571.3|7599.3|7593.3|7599.3|7593.3|7572|7566|305
1646227200000|2022-03-02 13:20:00|7600.8|7594.8|7605.5|7599.5|7610.7|7604.7|7593.4|7587.4|311
1646227500000|2022-03-02 13:25:00|7604.4|7598.4|7590.1|7584.1|7610.4|7604.4|7586.3|7580.3|283
1646227800000|2022-03-02 13:30:00|7591.1|7585.1|7583.9|7577.9|7597.5|7591.5|7583|7577|138
1646228100000|2022-03-02 13:35:00|7583.4|7577.4|7586.4|7580.4|7586.4|7580.4|7560.6|7554.6|164
1646228400000|2022-03-02 13:40:00|7589.4|7579.4|7585.8|7579.8|7595.4|7589.4|7579.6|7573.3|96
1646231400000|2022-03-02 14:30:00|7569.2|7563.2|7557.6|7551.6|7583.2|7577.2|7515.9|7509.9|1345
1646231700000|2022-03-02 14:35:00|7558.1|7552.1|7534.8|7528.8|7558.2|7552.2|7522.2|7516.2|792
1646232000000|2022-03-02 14:40:00|7535.3|7529.3|7540.6|7534.6|7560.2|7554.2|7525.4|7519.4|635
1646232300000|2022-03-02 14:45:00|7541.6|7535.6|7551.5|7545.5|7566|7560|7521.3|7515.3|743
1646232600000|2022-03-02 14:50:00|7550.1|7544.1|7587.5|7581.5|7590.4|7584.4|7548.2|7542.2|313
1646232900000|2022-03-02 14:55:00|7588.9|7582.9|7609.6|7603.6|7613.3|7607.3|7570.2|7564.2|610
1646233200000|2022-03-02 15:00:00|7610|7604|7599.3|7593.3|7614.6|7608.6|7585.3|7579.3|481
1646233500000|2022-03-02 15:05:00|7599.4|7593.4|7581.2|7575.2|7602.3|7596.3|7562.3|7556.3|350
1646233800000|2022-03-02 15:10:00|7580.3|7574.3|7558.4|7552.4|7581.7|7575.7|7556.2|7550.2|698
1646234100000|2022-03-02 15:15:00|7558.3|7552.3|7529.4|7523.4|7571.1|7565.1|7519.6|7513.6|520
1646234400000|2022-03-02 15:20:00|7529|7523|7529.6|7523.6|7533.2|7527.2|7518.8|7512.8|444
1646234700000|2022-03-02 15:25:00|7530.1|7524.1|7532.5|7526.5|7541.5|7535.5|7502.6|7496.6|540
1646235000000|2022-03-02 15:30:00|7533.5|7527.5|7571.7|7565.7|7571.7|7565.7|7529.1|7523.1|415
1646235300000|2022-03-02 15:35:00|7573.1|7567.1|7540.9|7534.9|7574.2|7568.2|7537|7531|729
1646235600000|2022-03-02 15:40:00|7543.2|7537.2|7551.6|7545.6|7554.2|7548.2|7540|7534|283
1646235900000|2022-03-02 15:45:00|7552.1|7546.1|7549.3|7543.3|7572.5|7566.5|7546.9|7540.9|362
1646236200000|2022-03-02 15:50:00|7548.3|7542.3|7546.3|7540.3|7554.8|7548.8|7538.8|7532.8|297
1646236500000|2022-03-02 15:55:00|7548.3|7542.3|7518.7|7512.7|7548.3|7542.3|7511.8|7505.8|657
1646236800000|2022-03-02 16:00:00|7517.3|7511.3|7532.6|7526.6|7538.7|7532.7|7511.8|7505.8|501
1646237100000|2022-03-02 16:05:00|7532.7|7526.7|7540.7|7534.7|7551.8|7545.8|7528.5|7522.5|500
1646237400000|2022-03-02 16:10:00|7541.2|7535.2|7542.7|7536.7|7550.6|7544.6|7518.4|7512.4|344
1646237700000|2022-03-02 16:15:00|7543.2|7537.2|7545.1|7539.1|7554.9|7548.9|7536.6|7530.6|325
1646238000000|2022-03-02 16:20:00|7540.6|7534.6|7548.5|7542.5|7551.7|7545.7|7537.5|7531.5|289
1646238300000|2022-03-02 16:25:00|7549|7543|7580.2|7574.2|7584.8|7578.8|7548.6|7542.6|398
1646238600000|2022-03-02 16:30:00|7582.1|7576.1|7586.3|7580.3|7590.6|7584.6|7568.8|7562.8|467
1646238900000|2022-03-02 16:35:00|7584.9|7578.9|7584|7578|7594.1|7588.1|7573.4|7567.4|293
1646239200000|2022-03-02 16:40:00|7583.5|7577.5|7578.5|7572.5|7585|7579|7574|7568|301
1646239500000|2022-03-02 16:45:00|7577|7571|7556.9|7550.9|7578.5|7572.5|7556.8|7550.8|353
1646239800000|2022-03-02 16:50:00|7557.8|7551.8|7562.9|7556.9|7570.4|7564.4|7555.5|7549.5|325
1646240100000|2022-03-02 16:55:00|7562.4|7556.4|7542.1|7536.1|7572|7566|7539.4|7533.4|458
1646240400000|2022-03-02 17:00:00|7542|7536|7525.5|7519.5|7542|7536|7518.2|7512.2|480
1646240700000|2022-03-02 17:05:00|7526|7520|7524.4|7518.4|7533.4|7527.4|7520.6|7514.6|368
1646241000000|2022-03-02 17:10:00|7523.9|7517.9|7510.5|7504.5|7524.8|7518.8|7505.4|7499.4|408
1646241300000|2022-03-02 17:15:00|7510.4|7504.4|7532.9|7526.9|7535.8|7529.8|7509|7503|291
1646241600000|2022-03-02 17:20:00|7531.1|7525.1|7538.3|7532.3|7541.3|7535.3|7526|7520|345
1646241900000|2022-03-02 17:25:00|7537.8|7531.8|7533.1|7527.1|7540.7|7534.7|7521.8|7515.8|332
1646242200000|2022-03-02 17:30:00|7532.6|7526.6|7524.9|7518.9|7537|7531|7512.1|7506.1|517
1646242500000|2022-03-02 17:35:00|7525.4|7519.4|7528.5|7522.5|7530.9|7524.9|7519.1|7513.1|228
1646242800000|2022-03-02 17:40:00|7528.1|7522.1|7543.4|7537.4|7545.4|7539.4|7528.1|7522.1|338
1646243100000|2022-03-02 17:45:00|7542.9|7536.9|7538.4|7532.4|7550.4|7544.4|7537.8|7531.8|308
1646243400000|2022-03-02 17:50:00|7537.9|7531.9|7536|7530|7539.8|7533.8|7530.5|7524.5|230
1646243700000|2022-03-02 17:55:00|7535.4|7529.4|7536.9|7530.9|7540|7534|7525.6|7519.6|212
1646244000000|2022-03-02 18:00:00|7536.5|7530.5|7533.6|7527.6|7541.1|7535.1|7532.3|7526.3|356
1646244300000|2022-03-02 18:05:00|7534.2|7528.2|7532.7|7526.7|7537.3|7531.3|7529.7|7523.7|347
1646244600000|2022-03-02 18:10:00|7529.7|7523.7|7526.1|7520.1|7532.8|7526.8|7514|7508|296
1646244900000|2022-03-02 18:15:00|7525.6|7519.6|7528.2|7522.2|7535.9|7529.9|7524.5|7518.5|238
1646245200000|2022-03-02 18:20:00|7531.1|7525.1|7526.9|7520.9|7535.9|7529.9|7523|7517|160
1646245500000|2022-03-02 18:25:00|7527|7521|7522.1|7516.1|7530|7524|7522.1|7516.1|229
1646245800000|2022-03-02 18:30:00|7522|7516|7547.7|7541.7|7548.7|7542.7|7519.8|7513.8|330
1646246100000|2022-03-02 18:35:00|7547.2|7541.2|7539.3|7533.3|7551.4|7545.4|7536.9|7530.9|410
1646246400000|2022-03-02 18:40:00|7539.8|7533.8|7544.8|7538.8|7548.5|7542.5|7535.8|7529.8|330
1646246700000|2022-03-02 18:45:00|7543.9|7537.9|7526.7|7520.7|7545.3|7539.3|7523.7|7517.7|333
1646247000000|2022-03-02 18:50:00|7526.8|7520.8|7513.3|7507.3|7528.4|7522.4|7512.6|7506.6|299
1646247300000|2022-03-02 18:55:00|7514.2|7508.2|7524.6|7518.6|7527.7|7521.7|7509.1|7503.1|414
1646247600000|2022-03-02 19:00:00|7524|7518|7535.7|7529.7|7538.6|7532.6|7522|7516|579
1646247900000|2022-03-02 19:05:00|7534.7|7528.7|7537.3|7531.3|7542.9|7536.9|7523|7517|587
1646248200000|2022-03-02 19:10:00|7537.2|7531.2|7570.5|7564.5|7578.9|7572.9|7537.2|7531.2|1529
1646248500000|2022-03-02 19:15:00|7570|7564|7570|7560|7576.8|7570.8|7562.4|7556.4|645
1646269200000|2022-03-03 01:00:00|7575.2|7569.2|7629.5|7623.5|7629.5|7623.5|7573.5|7558.6|376
1646269500000|2022-03-03 01:05:00|7627.2|7621.2|7619.6|7613.6|7631.6|7625|7618.2|7611.3|186
1646269800000|2022-03-03 01:10:00|7613.9|7607.9|7616.1|7610.1|7635.8|7629.8|7610.4|7604.4|153
1646270100000|2022-03-03 01:15:00|7616.6|7610.6|7607.6|7601.6|7626.4|7620.4|7607.6|7601.6|144
1646270400000|2022-03-03 01:20:00|7606.7|7600.7|7616.4|7610.4|7616.8|7610.8|7603.7|7597.7|86
1646270700000|2022-03-03 01:25:00|7616.3|7610.3|7624.7|7618.7|7626.6|7620.6|7609.3|7603.3|31
1646271000000|2022-03-03 01:30:00|7624.2|7618.2|7620.4|7614.4|7625.1|7619.1|7618.6|7612.6|25
1646271300000|2022-03-03 01:35:00|7620|7614|7629.5|7623.5|7630.1|7624.1|7617|7611|67
1646271600000|2022-03-03 01:40:00|7630.1|7624.1|7643.3|7637.3|7647.7|7641.7|7630.1|7624.1|127
1646271900000|2022-03-03 01:45:00|7645.7|7639.7|7648.7|7642.7|7657.8|7651.8|7645.7|7639.7|131
1646272200000|2022-03-03 01:50:00|7648.2|7642.2|7678|7668|7678.4|7671.5|7647.3|7641.3|112
1646272500000|2022-03-03 01:55:00|7671|7665|7676.8|7670.8|7689.3|7683.3|7668.6|7662.6|166
1646272800000|2022-03-03 02:00:00|7676.3|7670.3|7661.5|7655.5|7676.8|7670.8|7659|7653|38
1646273100000|2022-03-03 02:05:00|7661|7655|7672.1|7666.1|7680.3|7674.3|7659.5|7653.5|45
1646273400000|2022-03-03 02:10:00|7672|7666|7678.3|7672.3|7680.9|7674.9|7667.5|7661.5|112
1646273700000|2022-03-03 02:15:00|7678.4|7672.4|7667.1|7661.1|7685.5|7679.5|7665.4|7658.2|54
1646274000000|2022-03-03 02:20:00|7668.1|7662.1|7668.6|7662.6|7673.1|7664.6|7666.7|7660.7|20
1646274300000|2022-03-03 02:25:00|7669|7663|7673.1|7663.1|7673.1|7667|7666.7|7660.7|20
1646274600000|2022-03-03 02:30:00|7673.6|7663.6|7676.2|7670.2|7679.5|7673.5|7661.8|7655.8|48
1646274900000|2022-03-03 02:35:00|7677.1|7671.1|7676.9|7670.9|7682.3|7676.3|7671.2|7665.2|131
1646275200000|2022-03-03 02:40:00|7677.4|7671.4|7678.1|7672.1|7679.9|7673.9|7670|7664|48
1646275500000|2022-03-03 02:45:00|7678.6|7672.6|7667|7661|7682|7676|7660.9|7654.9|44
1646275800000|2022-03-03 02:50:00|7667.5|7661.5|7659.8|7653.8|7675.3|7669.3|7659.8|7653.8|19
1646276100000|2022-03-03 02:55:00|7662.8|7652.8|7656.6|7646.6|7662.8|7655.7|7650.7|7643.2|39
1646276400000|2022-03-03 03:00:00|7655|7649|7643.7|7637.7|7656.6|7649|7639.1|7632.4|146
1646276700000|2022-03-03 03:05:00|7644.2|7638.2|7644|7638|7650.3|7644.3|7643.7|7637.7|33
1646277000000|2022-03-03 03:10:00|7644.5|7638.5|7641.5|7635.5|7645.9|7639.9|7637|7631|38
1646277300000|2022-03-03 03:15:00|7644|7634|7640.9|7630.9|7645.4|7638.8|7636.6|7630.6|18
1646277600000|2022-03-03 03:20:00|7640.8|7630.8|7638.7|7632.7|7641.7|7634.6|7637.4|7630.7|24
1646277900000|2022-03-03 03:25:00|7638.8|7632.8|7639|7633|7647.9|7636.6|7638.5|7630.2|13
1646278200000|2022-03-03 03:30:00|7638.6|7632.6|7636.7|7630.7|7643|7637|7635.7|7629.7|25
1646278500000|2022-03-03 03:35:00|7640.7|7630.6|7636.7|7630.7|7640.7|7631.8|7636.2|7630.2|25
1646278800000|2022-03-03 03:40:00|7636.2|7630.2|7629.5|7623.5|7638.1|7632.1|7628.5|7622.5|69
1646279100000|2022-03-03 03:45:00|7629.3|7623.3|7636.7|7630.7|7638.2|7632.2|7629.3|7623.3|25
1646279400000|2022-03-03 03:50:00|7635.8|7629.8|7634.3|7628.3|7635.8|7629.8|7628.3|7622.3|28
1646279700000|2022-03-03 03:55:00|7634.2|7628.2|7631.8|7625.8|7635.3|7629.3|7631.8|7625.8|3
1646280000000|2022-03-03 04:00:00|7631.9|7625.9|7640.6|7634.6|7643.6|7636.5|7631.4|7625.4|13
1646280300000|2022-03-03 04:05:00|7643.5|7633.5|7638.2|7632.2|7643.6|7635.2|7635.9|7629.9|19
1646280600000|2022-03-03 04:10:00|7638.7|7632.7|7634.4|7628.4|7641.2|7635.2|7634.4|7628.4|9
1646280900000|2022-03-03 04:15:00|7634.5|7628.5|7634.3|7628.3|7641.9|7635.9|7633.8|7627.8|30
1646281200000|2022-03-03 04:20:00|7633.8|7627.8|7627.4|7621.4|7633.8|7627.8|7625.9|7619.9|46
1646281500000|2022-03-03 04:25:00|7626.9|7620.9|7626.9|7620.9|7629.3|7623.3|7625.9|7619.9|47
1646281800000|2022-03-03 04:30:00|7626.4|7620.4|7621.8|7615.8|7626.4|7620.4|7616.5|7610.5|54
1646282100000|2022-03-03 04:35:00|7622.3|7616.3|7631.1|7625.1|7631.1|7625.1|7621.1|7612.2|24
1646282400000|2022-03-03 04:40:00|7632.4|7626.4|7634.8|7624.8|7638.3|7632.3|7630.6|7624.3|17
1646282700000|2022-03-03 04:45:00|7634.7|7624.7|7631.3|7625.3|7639.3|7627.6|7630.3|7623|41
1646283000000|2022-03-03 04:50:00|7631.2|7625.2|7637.9|7631.9|7642.9|7631.9|7631.2|7624.8|11
1646283300000|2022-03-03 04:55:00|7636.9|7630.9|7638|7628|7638.5|7632.5|7633.7|7624.7|20
1646283600000|2022-03-03 05:00:00|7642.9|7627.9|7640.1|7634.1|7645.2|7634.1|7638.7|7627.9|29
1646283900000|2022-03-03 05:05:00|7640|7634|7636.7|7630.7|7640.1|7634.1|7632.7|7626.7|56
1646284200000|2022-03-03 05:10:00|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|1
1646284500000|2022-03-03 05:15:00|7637.2|7631.2|7636.6|7630.6|7640.4|7634.4|7636.6|7629.1|6
1646284800000|2022-03-03 05:20:00|7636.1|7630.1|7630.2|7624.2|7636.1|7630.1|7629.7|7623.7|10
1646285100000|2022-03-03 05:25:00|7630.6|7624.6|7634.1|7628.1|7636.9|7630.9|7630.6|7624.6|35
1646285400000|2022-03-03 05:30:00|7635.4|7629.4|7651.8|7641.8|7651.9|7644.7|7631.2|7625.2|107
1646285700000|2022-03-03 05:35:00|7651.9|7641.9|7646.4|7640.4|7652.4|7645.4|7643.6|7637.6|87
1646286000000|2022-03-03 05:40:00|7646.8|7640.8|7653.2|7647.2|7653.2|7647.2|7641.4|7635.4|78
1646286300000|2022-03-03 05:45:00|7652.8|7646.8|7645.5|7639.5|7664.3|7658.3|7644.8|7638.8|86
1646286600000|2022-03-03 05:50:00|7645.4|7639.4|7638.8|7632.8|7654.6|7648.6|7634.1|7628.1|35
1646286900000|2022-03-03 05:55:00|7639.8|7633.8|7655.8|7649.8|7659.3|7653.3|7638.4|7632.4|60
1646287200000|2022-03-03 06:00:00|7655.7|7649.7|7654.2|7648.2|7657.7|7651.7|7646.6|7640.6|21
1646287500000|2022-03-03 06:05:00|7653.2|7647.2|7651.9|7641.9|7653.2|7647.2|7642.9|7636.9|13
1646287800000|2022-03-03 06:10:00|7651.8|7641.8|7656.5|7650.5|7658.5|7650.6|7647.5|7641.5|15
1646288100000|2022-03-03 06:15:00|7656|7650|7653.9|7647.9|7656|7650|7650.1|7643.3|30
1646288400000|2022-03-03 06:20:00|7652.9|7646.9|7660.3|7654.3|7664|7658|7646.6|7640.6|122
1646288700000|2022-03-03 06:25:00|7660.8|7654.8|7666.6|7660.6|7672.8|7666|7658.6|7652.6|161
1646289000000|2022-03-03 06:30:00|7668.2|7658.2|7664.4|7658.4|7668.8|7662.8|7658.6|7649.6|85
1646289300000|2022-03-03 06:35:00|7664.3|7658.3|7660.9|7654.9|7666.8|7660.8|7657.3|7651.3|49
1646289600000|2022-03-03 06:40:00|7660.8|7654.8|7672.3|7666.3|7679.1|7670.5|7659.4|7651.9|219
1646289900000|2022-03-03 06:45:00|7673|7663|7658.5|7648.5|7680.3|7669.9|7654|7648|134
1646290200000|2022-03-03 06:50:00|7658.6|7648.6|7663.5|7657.5|7668.7|7662.7|7654.2|7648.2|27
1646290500000|2022-03-03 06:55:00|7663.4|7657.4|7665.6|7659.6|7672.6|7664.3|7659.7|7653.7|59
1646290800000|2022-03-03 07:00:00|7665.5|7659.5|7664.8|7658.8|7667.5|7661.5|7660.8|7654.8|39
1646291100000|2022-03-03 07:05:00|7664.3|7658.3|7673.4|7667.4|7675.3|7669.3|7663.8|7657.8|50
1646291400000|2022-03-03 07:10:00|7672.4|7666.4|7677.8|7671.8|7683.2|7677.2|7672.4|7666.4|62
1646291700000|2022-03-03 07:15:00|7673.9|7667.9|7661.5|7655.5|7674|7668|7658.7|7652.7|34
1646292000000|2022-03-03 07:20:00|7659.6|7653.6|7664.3|7658.3|7668.2|7662.2|7658.6|7652.6|20
1646292300000|2022-03-03 07:25:00|7665.9|7655.9|7665.3|7659.3|7670.8|7662.4|7661.4|7655.4|11
1646292600000|2022-03-03 07:30:00|7667.3|7661.3|7675.3|7665.3|7675.3|7666.5|7661.4|7655.4|41
1646292900000|2022-03-03 07:35:00|7675.4|7665.4|7684.2|7678.2|7687.9|7681.9|7674.4|7665.4|63
1646293200000|2022-03-03 07:40:00|7685.1|7679.1|7684.1|7678.1|7685.1|7679.1|7678.2|7672.2|22
1646293500000|2022-03-03 07:45:00|7684|7678|7685.6|7679.6|7687.5|7681.5|7681|7675|47
1646293800000|2022-03-03 07:50:00|7685.5|7679.5|7703.4|7697.4|7712.6|7706.6|7682.9|7676.9|167
1646294100000|2022-03-03 07:55:00|7702.3|7692.3|7701.9|7695.9|7707.7|7701.7|7696.3|7690.3|73
1646294400000|2022-03-03 08:00:00|7702.8|7696.8|7699.6|7689.6|7702.8|7696.8|7688.3|7682.3|62
1646294700000|2022-03-03 08:05:00|7697.1|7691.1|7674.5|7664.5|7699.6|7691.1|7660.2|7654.2|64
1646295000000|2022-03-03 08:10:00|7674.9|7664.9|7650.6|7644.6|7679.2|7672.5|7650.3|7640.4|107
1646295300000|2022-03-03 08:15:00|7650.8|7644.8|7678|7672|7679|7673|7644.4|7638.4|179
1646295600000|2022-03-03 08:20:00|7676.2|7670.2|7681|7675|7683|7677|7673.7|7666.5|16
1646295900000|2022-03-03 08:25:00|7680.6|7674.6|7671.7|7665.7|7684.2|7677|7670.2|7664.2|51
1646296200000|2022-03-03 08:30:00|7671.6|7665.6|7670.2|7664.2|7673.3|7665.9|7666.5|7660.5|68
1646296500000|2022-03-03 08:35:00|7668.9|7662.9|7647.2|7641.2|7673.2|7664.8|7641.3|7635.3|73
1646296800000|2022-03-03 08:40:00|7647.1|7641.1|7649.6|7643.6|7649.6|7643.6|7639.3|7633.3|49
1646297100000|2022-03-03 08:45:00|7651|7645|7658.2|7652.2|7667.4|7661.4|7651|7645|19
1646297400000|2022-03-03 08:50:00|7653.4|7647.4|7665.3|7655.3|7690.5|7684.5|7653.4|7647.4|48
1646297700000|2022-03-03 08:55:00|7662.8|7656.8|7659|7653|7671.7|7662.8|7657.9|7651.4|33
1646298000000|2022-03-03 09:00:00|7657.5|7651.5|7626.5|7620.5|7657.5|7651.5|7618.1|7612.1|109
1646298300000|2022-03-03 09:05:00|7628.1|7618.1|7638.4|7632.4|7640.4|7634.4|7628.1|7618.1|120
1646298600000|2022-03-03 09:10:00|7637.9|7631.9|7634.2|7628.2|7638.4|7632.4|7628.3|7622.3|56
1646298900000|2022-03-03 09:15:00|7633.2|7627.2|7628.3|7622.3|7636.1|7629.7|7626.9|7620.9|81
1646299200000|2022-03-03 09:20:00|7626.5|7620.5|7634.4|7624.4|7634.4|7625.9|7610.4|7603.2|85
1646299500000|2022-03-03 09:25:00|7631.8|7625.8|7614.6|7608.6|7634.2|7627.2|7614.2|7608|28
1646299800000|2022-03-03 09:30:00|7615.1|7609.1|7622.1|7616.1|7622.2|7616.2|7614.6|7605.3|15
1646300100000|2022-03-03 09:35:00|7622.2|7616.2|7648.1|7638.1|7648.1|7640.5|7622.2|7612.1|43
1646300400000|2022-03-03 09:40:00|7647.1|7641.1|7651.7|7645.7|7658.3|7652.3|7642.5|7636.5|43
1646300700000|2022-03-03 09:45:00|7651.3|7645.3|7645.9|7630.9|7651.3|7645.3|7631.4|7624.3|24
1646301000000|2022-03-03 09:50:00|7644.4|7634.4|7641.9|7635.9|7648.8|7642.8|7638.4|7632.2|40
1646301300000|2022-03-03 09:55:00|7642.3|7636.3|7649.3|7643.3|7653.8|7647.8|7640.6|7634.6|66
1646301600000|2022-03-03 10:00:00|7649.8|7643.8|7646.4|7640.4|7650.8|7644.8|7645.3|7639.3|37
1646301900000|2022-03-03 10:05:00|7645.4|7639.4|7618.9|7603.9|7649.2|7643.2|7618.4|7603.4|93
1646302200000|2022-03-03 10:10:00|7618.8|7603.8|7610|7604|7623.4|7617.4|7608.6|7602.4|23
1646302500000|2022-03-03 10:15:00|7610.6|7604.6|7595.1|7589.1|7614.2|7608.2|7585.7|7575.7|211
1646302800000|2022-03-03 10:20:00|7595.6|7589.6|7590.2|7580.2|7598.9|7592.5|7587.7|7577|47
1646303100000|2022-03-03 10:25:00|7583.8|7577.8|7616.7|7610.7|7616.8|7610.8|7583.7|7577.7|45
1646303400000|2022-03-03 10:30:00|7616.8|7610.8|7633.3|7627.3|7634.2|7628.2|7616.6|7610.6|125
1646303700000|2022-03-03 10:35:00|7634.2|7628.2|7634.3|7628.3|7647.4|7640.1|7633.7|7624.7|54
1646304000000|2022-03-03 10:40:00|7633.7|7627.7|7607.3|7601.3|7634.3|7628.3|7607.3|7601.3|41
1646304300000|2022-03-03 10:45:00|7607.4|7601.4|7585.1|7579.1|7615.4|7609.4|7584.1|7578.1|48
1646304600000|2022-03-03 10:50:00|7584.7|7578.7|7603|7597|7615.9|7601|7584.1|7578.1|80
1646304900000|2022-03-03 10:55:00|7602.5|7596.5|7601.5|7595.5|7610|7601|7601|7595|75
1646305200000|2022-03-03 11:00:00|7603.5|7597.5|7612|7602|7618.9|7612.9|7603|7596.5|54
1646305500000|2022-03-03 11:05:00|7611.7|7601.7|7605.9|7599.9|7611.7|7602|7599.8|7593.2|39
1646305800000|2022-03-03 11:10:00|7606.4|7600.4|7604.6|7598.6|7610.4|7602.9|7604.3|7592.8|35
1646306100000|2022-03-03 11:15:00|7604.1|7598.1|7608.3|7593.3|7608.8|7602.8|7601|7593.3|26
1646306400000|2022-03-03 11:20:00|7605.4|7595.4|7606.1|7596.1|7609.6|7603.6|7602.4|7593.4|20
1646306700000|2022-03-03 11:25:00|7603.6|7597.6|7603.5|7597.5|7606.3|7599.6|7594.9|7588.9|103
1646307000000|2022-03-03 11:30:00|7603|7597|7618.5|7612.5|7626.1|7620.1|7602.9|7596.9|174
1646307300000|2022-03-03 11:35:00|7617.6|7611.6|7614|7608|7617.6|7611.6|7611.5|7605.5|29
1646307600000|2022-03-03 11:40:00|7613.1|7607.1|7608.1|7602.1|7618.6|7612.6|7608.1|7599.6|14
1646307900000|2022-03-03 11:45:00|7609.2|7599.2|7603.9|7597.9|7610.1|7604.1|7601.3|7595.3|79
1646308200000|2022-03-03 11:50:00|7603.5|7597.5|7573.7|7567.7|7604.9|7598.9|7571.9|7563.5|92
1646308500000|2022-03-03 11:55:00|7574.2|7568.2|7585.5|7579.5|7585.5|7579.5|7570.4|7564.4|150
1646308800000|2022-03-03 12:00:00|7585|7579|7565.6|7559.6|7585.5|7579.5|7565.6|7559.2|193
1646309100000|2022-03-03 12:05:00|7565.5|7559.5|7558.5|7552.5|7568.1|7562.1|7558|7552|181
1646309400000|2022-03-03 12:10:00|7558|7552|7556.9|7550.9|7566.2|7560.2|7550.7|7544.7|256
1646309700000|2022-03-03 12:15:00|7558.2|7552.2|7569.6|7563.6|7570.6|7564.6|7558.2|7552.2|184
1646310000000|2022-03-03 12:20:00|7569.7|7563.7|7581|7575|7583|7577|7569.6|7563.6|35
1646310300000|2022-03-03 12:25:00|7581.5|7571.5|7588.5|7582.5|7595.6|7589.6|7578.3|7571|216
1646310600000|2022-03-03 12:30:00|7589.5|7583.5|7597.6|7591.6|7602.6|7596.6|7588|7582|60
1646310900000|2022-03-03 12:35:00|7597.1|7591.1|7594.1|7588.1|7598.2|7591.1|7582.7|7576.7|14
1646311200000|2022-03-03 12:40:00|7595.6|7589.6|7574.6|7568.6|7596.2|7589.6|7570.7|7564.7|29
1646311500000|2022-03-03 12:45:00|7575.5|7569.5|7567.6|7561.6|7578.1|7572.1|7567.6|7561.6|77
1646311800000|2022-03-03 12:50:00|7569.1|7563.1|7567.6|7561.6|7573.1|7567.1|7566.1|7560.1|34
1646312100000|2022-03-03 12:55:00|7567.1|7561.1|7576.5|7570.5|7576.5|7570.5|7566.6|7560.6|37
1646312400000|2022-03-03 13:00:00|7578|7572|7604.5|7598.5|7605.9|7599.9|7578|7572|79
1646312700000|2022-03-03 13:05:00|7606.6|7600.6|7585.7|7579.7|7611.2|7605.2|7582.7|7575.2|176
1646313000000|2022-03-03 13:10:00|7585.9|7579.9|7561.8|7555.8|7587.5|7581.5|7561.8|7555.8|266
1646313300000|2022-03-03 13:15:00|7561.5|7555.5|7588.3|7582.3|7595.9|7589.9|7561.5|7555.5|240
1646313600000|2022-03-03 13:20:00|7587.8|7581.8|7592.8|7586.8|7608.8|7602.8|7571|7565|192
1646313900000|2022-03-03 13:25:00|7592.4|7586.4|7587.1|7581.1|7600.2|7593.7|7585.2|7579.2|156
1646314200000|2022-03-03 13:30:00|7588.2|7582.2|7592|7586|7592.4|7586.4|7579.6|7573.1|88
1646314500000|2022-03-03 13:35:00|7591.5|7585.5|7581.7|7575.7|7602|7596|7568.5|7562.5|193
1646314800000|2022-03-03 13:40:00|7579.5|7573.5|7586.3|7571.3|7596.9|7590.9|7568|7560.1|198
1646317800000|2022-03-03 14:30:00|7567.6|7552.6|7532.5|7526.5|7625.9|7619.9|7522.1|7516.1|2185
1646318100000|2022-03-03 14:35:00|7532|7526|7509|7503|7537|7531|7470.5|7464.5|959
1646318400000|2022-03-03 14:40:00|7507.6|7501.6|7495.3|7489.3|7528.3|7522.3|7486.7|7480.7|757
1646318700000|2022-03-03 14:45:00|7495.8|7489.8|7513.4|7507.4|7528.8|7522.8|7488.6|7482.6|612
1646319000000|2022-03-03 14:50:00|7512.4|7506.4|7511.1|7505.1|7524.4|7518.4|7499.6|7493.6|519
1646319300000|2022-03-03 14:55:00|7512.9|7506.9|7496.4|7490.4|7516.9|7510.9|7495.4|7489.4|405
1646319600000|2022-03-03 15:00:00|7496.8|7490.8|7495.8|7489.8|7500.4|7493.4|7466.1|7460.1|652
1646319900000|2022-03-03 15:05:00|7497.3|7491.3|7499.8|7493.8|7505.8|7499.8|7488.8|7482.8|365
1646320200000|2022-03-03 15:10:00|7500.2|7494.2|7501.1|7495.1|7505.6|7499.6|7487.1|7481.1|432
1646320500000|2022-03-03 15:15:00|7499.6|7493.6|7506.9|7500.9|7520.1|7513.1|7496.6|7490.6|391
1646320800000|2022-03-03 15:20:00|7506.8|7500.8|7512.1|7506.1|7518.5|7512.5|7498.6|7492.6|371
1646321100000|2022-03-03 15:25:00|7511.6|7505.6|7498.4|7492.4|7514|7508|7493.6|7487.6|448
1646321400000|2022-03-03 15:30:00|7498.9|7492.9|7518|7512|7518|7512|7498|7492|369
1646321700000|2022-03-03 15:35:00|7517.5|7511.5|7515|7509|7521|7515|7510.9|7504.9|257
1646322000000|2022-03-03 15:40:00|7514|7508|7511.2|7505.2|7520.5|7514.5|7506.4|7500.4|343
1646322300000|2022-03-03 15:45:00|7511.1|7505.1|7530.1|7524.1|7531.7|7525.7|7509.7|7503.7|506
1646322600000|2022-03-03 15:50:00|7529.6|7523.6|7543.5|7537.5|7545.8|7539.8|7528.1|7522.1|624
1646322900000|2022-03-03 15:55:00|7543.1|7537.1|7544.6|7538.6|7555.4|7549.4|7539|7533|385
1646323200000|2022-03-03 16:00:00|7544.7|7538.7|7548|7542|7548|7542|7533.2|7527.2|375
1646323500000|2022-03-03 16:05:00|7547.5|7541.5|7550.6|7544.6|7554.6|7548.6|7543|7537|230
1646323800000|2022-03-03 16:10:00|7551.6|7545.6|7552.5|7546.5|7555|7549|7547.3|7541.3|256
1646324100000|2022-03-03 16:15:00|7552.1|7546.1|7563.3|7557.3|7563.4|7557.4|7543.5|7537.5|439
1646324400000|2022-03-03 16:20:00|7563.8|7557.8|7564.8|7558.8|7582.8|7576.8|7559.8|7553.8|558
1646324700000|2022-03-03 16:25:00|7564.3|7558.3|7576.7|7570.7|7579.8|7573.8|7562.8|7556.8|262
1646325000000|2022-03-03 16:30:00|7577.6|7571.6|7605.7|7599.7|7610.4|7604.4|7573.9|7567.9|421
1646325300000|2022-03-03 16:35:00|7606.6|7600.6|7601.3|7595.3|7608.1|7602.1|7582.2|7576.2|466
1646325600000|2022-03-03 16:40:00|7600.8|7594.8|7600|7594|7613.8|7607.8|7591.3|7585.3|225
1646325900000|2022-03-03 16:45:00|7599.9|7593.9|7587.1|7581.1|7608.7|7602.7|7583.4|7577.4|178
1646326200000|2022-03-03 16:50:00|7590.5|7584.5|7599.1|7593.1|7603.3|7597.3|7589.6|7583.6|297
1646326500000|2022-03-03 16:55:00|7599.6|7593.6|7598.5|7592.5|7600|7594|7588.1|7582.1|252
1646326800000|2022-03-03 17:00:00|7598.6|7592.6|7602.6|7596.6|7606.6|7600.6|7579.6|7573.6|353
1646327100000|2022-03-03 17:05:00|7603.6|7597.6|7613.8|7607.8|7619.7|7613.7|7603.6|7597.6|263
1646327400000|2022-03-03 17:10:00|7611.9|7605.9|7608.5|7602.5|7615.1|7609.1|7598.1|7592.1|226
1646327700000|2022-03-03 17:15:00|7608.6|7602.6|7580.9|7574.9|7610.6|7604.6|7578.8|7572.8|299
1646328000000|2022-03-03 17:20:00|7581.4|7575.4|7573.4|7567.4|7581.4|7575.4|7569.4|7563.4|425
1646328300000|2022-03-03 17:25:00|7573.8|7567.8|7582.1|7576.1|7590.5|7584.5|7572.4|7566.4|284
1646328600000|2022-03-03 17:30:00|7581.6|7575.6|7577.8|7571.8|7584|7578|7561.9|7555.9|514
1646328900000|2022-03-03 17:35:00|7578.3|7572.3|7563|7557|7583.8|7577.8|7561|7555|265
1646329200000|2022-03-03 17:40:00|7563.5|7557.5|7561.5|7555.5|7563.5|7557.5|7551.7|7545.7|190
1646329500000|2022-03-03 17:45:00|7560.6|7554.6|7556.2|7550.2|7571.7|7565.7|7550.7|7544.7|223
1646329800000|2022-03-03 17:50:00|7556.1|7550.1|7549.6|7543.6|7558.7|7552.7|7542.4|7536.4|215
1646330100000|2022-03-03 17:55:00|7547.8|7541.8|7543.4|7537.4|7548.5|7541.8|7534.8|7528.8|210
1646330400000|2022-03-03 18:00:00|7543.5|7537.5|7517.9|7511.9|7544.3|7538.3|7514.9|7508.9|338
1646330700000|2022-03-03 18:05:00|7518.9|7512.9|7512.3|7506.3|7525.3|7519.3|7503.6|7497.6|422
1646331000000|2022-03-03 18:10:00|7511.3|7505.3|7537.3|7531.3|7540.3|7534.3|7511.3|7505.3|346
1646331300000|2022-03-03 18:15:00|7537.8|7531.8|7550.4|7544.4|7558.8|7552.8|7534.5|7528.5|423
1646331600000|2022-03-03 18:20:00|7548.9|7542.9|7571.9|7565.9|7573.6|7566.4|7548.4|7542.4|240
1646331900000|2022-03-03 18:25:00|7574.3|7568.3|7547.7|7541.7|7574.3|7568.3|7547.1|7541.1|320
1646332200000|2022-03-03 18:30:00|7550.9|7544.9|7544.2|7538.2|7551.2|7545.2|7539.9|7533.9|206
1646332500000|2022-03-03 18:35:00|7544.7|7538.7|7547.3|7541.3|7552.3|7546.3|7538.2|7532.2|229
1646332800000|2022-03-03 18:40:00|7547.4|7541.4|7537.1|7531.1|7548.3|7542.3|7532.9|7526.9|217
1646333100000|2022-03-03 18:45:00|7538.1|7532.1|7536.8|7530.8|7540.3|7534.3|7533.9|7527.9|232
1646333400000|2022-03-03 18:50:00|7538.8|7532.8|7530.8|7524.8|7538.8|7532.8|7525.5|7519.5|294
1646333700000|2022-03-03 18:55:00|7530.9|7524.9|7527.5|7521.5|7531.3|7525.3|7520.9|7514.9|269
1646334000000|2022-03-03 19:00:00|7527.4|7521.4|7514.5|7508.5|7531.6|7525.6|7513.3|7507.3|422
1646334300000|2022-03-03 19:05:00|7514|7508|7484.9|7478.9|7515|7509|7481.4|7475.4|799
1646334600000|2022-03-03 19:10:00|7485.4|7479.4|7433.8|7427.8|7491.3|7485.3|7432.9|7426.9|2245
1646334900000|2022-03-03 19:15:00|7437.1|7431.1|7530.2|7520.2|7533.6|7527.6|7431|7425|762
1646355600000|2022-03-04 01:00:00|7557.6|7542.6|7350.4|7335.4|7573.6|7558.6|7346.9|7335.4|946
1646355900000|2022-03-04 01:05:00|7350.2|7335.2|7359.8|7353.8|7372|7366|7315.6|7301.1|312
1646356200000|2022-03-04 01:10:00|7355.3|7349.3|7355.4|7349.4|7362.7|7354.1|7347.7|7339.7|223
1646356500000|2022-03-04 01:15:00|7355.9|7349.9|7365.4|7359.4|7379.5|7373.5|7355.9|7349.9|228
1646356800000|2022-03-04 01:20:00|7365.5|7359.5|7393.4|7387.4|7409.6|7403.6|7363.6|7357.6|341
1646357100000|2022-03-04 01:25:00|7395.8|7389.8|7406.7|7400.7|7409.2|7402.6|7392.9|7385.8|60
1646357400000|2022-03-04 01:30:00|7407.2|7401.2|7427.9|7421.9|7434.2|7426.7|7407.2|7400.6|126
1646357700000|2022-03-04 01:35:00|7428|7422|7397.4|7391.4|7428|7422|7386.9|7380|135
1646358000000|2022-03-04 01:40:00|7397.5|7391.5|7409.8|7403.8|7411|7405|7383.6|7377.6|131
1646358300000|2022-03-04 01:45:00|7409.9|7403.9|7414|7408|7414.1|7408.1|7404.3|7398.3|36
1646358600000|2022-03-04 01:50:00|7414.1|7408.1|7407.1|7392.1|7416.8|7410.8|7403.1|7391.8|35
1646358900000|2022-03-04 01:55:00|7407.6|7392.6|7384.1|7378.1|7408.1|7399.8|7381.9|7375.9|33
1646359200000|2022-03-04 02:00:00|7383.6|7377.6|7397.4|7382.4|7400.7|7387.5|7379.4|7373.2|24
1646359500000|2022-03-04 02:05:00|7397|7382|7389.2|7383.2|7397.5|7385|7387.2|7380.8|22
1646359800000|2022-03-04 02:10:00|7390.7|7384.7|7412.4|7402.4|7412.4|7404|7389.9|7381.9|33
1646360100000|2022-03-04 02:15:00|7412.9|7402.9|7408.5|7398.5|7415.7|7406.3|7407|7398.5|18
1646360400000|2022-03-04 02:20:00|7404.5|7398.6|7404.6|7389.6|7406.1|7400.1|7403.3|7388.3|30
1646360700000|2022-03-04 02:25:00|7405.6|7390.6|7408.4|7393.4|7408.8|7393.8|7401.6|7390.6|26
1646361000000|2022-03-04 02:30:00|7408.8|7393.8|7398.4|7392.4|7418|7410.3|7396.5|7390.5|40
1646361300000|2022-03-04 02:35:00|7397.5|7391.5|7375.1|7369.1|7399.5|7392.9|7366.2|7356.5|71
1646361600000|2022-03-04 02:40:00|7375|7369|7364.3|7358.3|7377.3|7371.3|7363.2|7357.2|89
1646361900000|2022-03-04 02:45:00|7363.8|7357.8|7336.8|7330.8|7368.2|7359.6|7332.6|7322.1|57
1646362200000|2022-03-04 02:50:00|7337.3|7331.3|7351.9|7345.9|7352.7|7346|7336.8|7330.3|96
1646362500000|2022-03-04 02:55:00|7351|7345|7348.4|7342.4|7352.2|7346.2|7335.7|7329.7|69
1646362800000|2022-03-04 03:00:00|7348.3|7342.3|7349.8|7343.8|7360.6|7354.4|7348.3|7342.1|134
1646363100000|2022-03-04 03:05:00|7351.3|7345.3|7331|7325|7351.3|7345.3|7330|7324|55
1646363400000|2022-03-04 03:10:00|7331.5|7325.5|7332.1|7326.1|7343|7334.2|7329.8|7323.8|55
1646363700000|2022-03-04 03:15:00|7331.6|7325.6|7349.5|7334.5|7351.3|7340.4|7331.6|7325.1|16
1646364000000|2022-03-04 03:20:00|7348.6|7333.6|7335.7|7329.7|7350.5|7337.3|7334.2|7326.2|17
1646364300000|2022-03-04 03:25:00|7335.2|7329.2|7312.6|7306.6|7336.7|7329.6|7312.5|7306.5|170
1646364600000|2022-03-04 03:30:00|7312.1|7306.1|7291.9|7285.9|7317|7309.9|7291.4|7285.2|118
1646364900000|2022-03-04 03:35:00|7292.3|7286.3|7295.6|7289.6|7296.3|7290.3|7291.2|7285.2|42
1646365200000|2022-03-04 03:40:00|7295.1|7289.1|7298.5|7292.5|7300.1|7294.1|7294.8|7288.8|34
1646365500000|2022-03-04 03:45:00|7299.3|7293.3|7296.6|7290.6|7300.9|7294.9|7296.6|7290.6|31
1646365800000|2022-03-04 03:50:00|7297|7291|7297|7291|7302.3|7296.3|7295.3|7289.3|42
1646366100000|2022-03-04 03:55:00|7298|7292|7303.9|7297.9|7306.9|7300.9|7297.1|7291.1|50
1646366400000|2022-03-04 04:00:00|7304|7298|7301.3|7295.3|7305.7|7299.7|7298.6|7292.6|41
1646366700000|2022-03-04 04:05:00|7301.7|7295.7|7305.3|7290.3|7305.3|7297.6|7299.6|7290.3|18
1646367000000|2022-03-04 04:10:00|7303.8|7293.8|7305.3|7299.3|7305.3|7299.3|7300.1|7293.8|16
1646367300000|2022-03-04 04:15:00|7305|7299|7320.4|7310.4|7323.1|7316.6|7305|7299|18
1646367600000|2022-03-04 04:20:00|7319.8|7313.8|7318.9|7308.9|7323.2|7317.2|7316.4|7308.9|29
1646367900000|2022-03-04 04:25:00|7314.2|7308.2|7347.1|7341.1|7348.5|7341.1|7314.2|7308.2|43
1646368200000|2022-03-04 04:30:00|7348|7342|7349.3|7343.3|7358.8|7352.8|7348|7339.9|134
1646368500000|2022-03-04 04:35:00|7349.8|7343.8|7345.3|7330.3|7350.2|7344.2|7339.3|7329.3|18
1646368800000|2022-03-04 04:40:00|7345.8|7330.8|7334.5|7319.5|7347.8|7340.4|7324.3|7318.3|32
1646369100000|2022-03-04 04:45:00|7334|7319|7312|7302|7334.5|7319.5|7305.9|7299.1|28
1646369400000|2022-03-04 04:50:00|7312.5|7297|7307.2|7297.2|7315.1|7301.9|7302.7|7296.1|36
1646369700000|2022-03-04 04:55:00|7304.3|7298.3|7306.2|7296.2|7309.6|7298.3|7303.4|7294.6|8
1646370000000|2022-03-04 05:00:00|7303.8|7297.8|7295.4|7289.4|7307|7297.8|7293.4|7287.4|34
1646370300000|2022-03-04 05:05:00|7295.9|7289.9|7294.4|7288.4|7295.9|7289.9|7293.1|7287.1|7
1646370600000|2022-03-04 05:10:00|7294.5|7288.5|7307.8|7301.8|7309.7|7301.8|7294.5|7288.5|19
1646370900000|2022-03-04 05:15:00|7312.4|7302.4|7311|7305|7312.5|7305|7309.5|7302|20
1646371200000|2022-03-04 05:20:00|7310.5|7304.5|7311.8|7305.8|7311.8|7305.8|7310|7304|2
1646371500000|2022-03-04 05:25:00|7312.6|7306.6|7306.5|7300.5|7316.8|7307.8|7306.5|7298|22
1646371800000|2022-03-04 05:30:00|7309|7294|7314.3|7308.3|7316.4|7308.3|7306.5|7293.5|30
1646372100000|2022-03-04 05:35:00|7314.2|7308.2|7303.3|7293.3|7317.1|7308.2|7301.6|7292.1|18
1646372400000|2022-03-04 05:40:00|7303.2|7293.2|7292|7286|7304.3|7293.2|7291.1|7284|54
1646372700000|2022-03-04 05:45:00|7292.1|7286.1|7285.5|7279.5|7295.8|7287.4|7283.2|7277.2|136
1646373000000|2022-03-04 05:50:00|7285.9|7279.9|7284.1|7278.1|7306.2|7300.1|7284.1|7278.1|122
1646373300000|2022-03-04 05:55:00|7280.7|7274.7|7272|7257|7280.7|7274.7|7265.3|7257|134
1646373600000|2022-03-04 06:00:00|7269.9|7259.9|7270.9|7255.9|7272.3|7266.3|7261.1|7255.1|96
1646373900000|2022-03-04 06:05:00|7262.4|7256.4|7268.5|7262.5|7275.7|7265.5|7260.1|7250.9|34
1646374200000|2022-03-04 06:10:00|7270.7|7255.7|7267.1|7261.1|7274.9|7267|7261.9|7253.5|19
1646374500000|2022-03-04 06:15:00|7268.9|7262.9|7266.7|7260.7|7271.1|7265.1|7259.8|7253.8|64
1646374800000|2022-03-04 06:20:00|7267.2|7261.2|7267.3|7257.3|7275.5|7269.5|7265.8|7257.3|33
1646375100000|2022-03-04 06:25:00|7264.8|7258.8|7265.3|7259.3|7270.9|7264|7264.8|7257.3|22
1646375400000|2022-03-04 06:30:00|7264.8|7258.8|7241.6|7235.6|7268.8|7262.8|7241.2|7235.2|72
1646375700000|2022-03-04 06:35:00|7242.1|7236.1|7215.2|7205.2|7245|7236.5|7203.5|7193.2|235
1646376000000|2022-03-04 06:40:00|7215.3|7205.3|7245.9|7239.9|7250.3|7244.3|7215.3|7205.3|125
1646376300000|2022-03-04 06:45:00|7248.3|7242.3|7247.7|7237.7|7255|7245.2|7239.5|7226.8|73
1646376600000|2022-03-04 06:50:00|7247.6|7237.6|7274|7268|7274|7268|7247.6|7237.6|72
1646376900000|2022-03-04 06:55:00|7274.5|7268.5|7286.6|7271.6|7290.1|7275.1|7257|7248|49
1646377200000|2022-03-04 07:00:00|7280.6|7274.6|7282.9|7276.9|7294.3|7281.5|7280.6|7272.8|33
1646377500000|2022-03-04 07:05:00|7282.4|7276.4|7293.6|7287.6|7295|7287.8|7282.4|7273.9|27
1646377800000|2022-03-04 07:10:00|7294|7288|7319.2|7304.2|7323|7313.3|7294|7288|43
1646378100000|2022-03-04 07:15:00|7317.6|7307.6|7309.4|7299.4|7321.3|7314.3|7304.9|7297.2|49
1646378400000|2022-03-04 07:20:00|7308.9|7298.9|7312.6|7306.6|7314.3|7307.5|7303|7292.6|56
1646378700000|2022-03-04 07:25:00|7313.5|7307.5|7314.9|7304.9|7314.9|7308.5|7309.2|7296.3|26
1646379000000|2022-03-04 07:30:00|7314.2|7308.9|7300.6|7285.6|7314.4|7308.9|7299|7284|39
1646379300000|2022-03-04 07:35:00|7297.6|7287.6|7304|7298|7308.2|7298.5|7293.3|7278.3|45
1646379600000|2022-03-04 07:40:00|7303.9|7297.9|7321.7|7311.7|7321.7|7311.7|7303.9|7297.9|52
1646379900000|2022-03-04 07:45:00|7319.3|7313.3|7307.6|7292.6|7342.6|7336.6|7307|7292|55
1646380200000|2022-03-04 07:50:00|7307.5|7292.5|7303.2|7288.2|7308.5|7300.1|7302.2|7288.2|7
1646380500000|2022-03-04 07:55:00|7299.9|7289.9|7282.7|7267.7|7299.9|7289.9|7281.4|7266.4|10
1646380800000|2022-03-04 08:00:00|7281.8|7266.8|7185.5|7175.5|7281.8|7266.8|7163.6|7157.6|112
1646381100000|2022-03-04 08:05:00|7188.9|7173.9|7202|7187|7207|7199.7|7176.1|7170.1|133
1646381400000|2022-03-04 08:10:00|7203.3|7188.3|7194.9|7179.9|7203.3|7191.1|7191.2|7179|68
1646381700000|2022-03-04 08:15:00|7192.8|7182.8|7193.9|7178.9|7196.2|7182.8|7180.6|7171.6|176
1646382000000|2022-03-04 08:20:00|7195.2|7180.2|7209.5|7199.5|7211|7204.4|7195.2|7180.2|34
1646382300000|2022-03-04 08:25:00|7211|7196|7211.7|7196.7|7211.7|7200.8|7204.2|7195.5|5
1646382600000|2022-03-04 08:30:00|7212.6|7197.6|7211.9|7205.9|7212.6|7206.4|7206.4|7194.4|35
1646382900000|2022-03-04 08:35:00|7204.3|7198.3|7215.1|7200.1|7215.1|7208.6|7203.2|7188.8|196
1646383200000|2022-03-04 08:40:00|7212.2|7202.2|7204.9|7194.9|7212.2|7202.8|7202.1|7194.5|19
1646383500000|2022-03-04 08:45:00|7203.3|7197.3|7212.4|7206.4|7214.8|7207.8|7203.3|7195.8|15
1646383800000|2022-03-04 08:50:00|7212.2|7206.2|7207.4|7192.4|7217|7211|7199.6|7192.4|124
1646384100000|2022-03-04 08:55:00|7204.1|7194.1|7213.9|7207.9|7213.9|7207.9|7201.6|7194.1|12
1646384400000|2022-03-04 09:00:00|7219.8|7204.8|7235.8|7225.8|7243.4|7234.4|7216.9|7204.8|74
1646384700000|2022-03-04 09:05:00|7234.3|7228.3|7238.3|7223.3|7248.6|7241.5|7234.3|7223.3|23
1646385000000|2022-03-04 09:10:00|7238.2|7223.2|7219.6|7204.6|7238.2|7223.2|7200|7194|156
1646385300000|2022-03-04 09:15:00|7219.1|7204.1|7220.4|7205.4|7220.9|7205.9|7219.1|7204.1|1
1646385600000|2022-03-04 09:20:00|7219.9|7213.9|7240.1|7234.1|7241.9|7235.9|7219.9|7206.1|22
1646385900000|2022-03-04 09:25:00|7239.3|7233.3|7232.9|7222.9|7242.4|7234.6|7227.7|7220.4|13
1646386200000|2022-03-04 09:30:00|7235.9|7220.9|7234.2|7228.2|7235.9|7229.7|7228.5|7219.5|6
1646386500000|2022-03-04 09:35:00|7234.1|7228.1|7227.8|7212.8|7236.4|7228.1|7227.7|7212.7|8
1646386800000|2022-03-04 09:40:00|7227.3|7212.3|7221.6|7215.6|7227.3|7216.2|7217.3|7210.9|26
1646387100000|2022-03-04 09:45:00|7221.2|7215.2|7227.2|7217.2|7231.2|7221.1|7220.4|7214.4|142
1646387400000|2022-03-04 09:50:00|7227.1|7217.1|7233.1|7218.1|7233.1|7224.6|7225|7215.9|13
1646387700000|2022-03-04 09:55:00|7233|7218|7223.9|7217.9|7233.1|7221.7|7223.9|7213.2|28
1646388000000|2022-03-04 10:00:00|7225.5|7215.5|7222.4|7216.4|7225.5|7217.4|7220.6|7214.6|62
1646388300000|2022-03-04 10:05:00|7222.3|7216.3|7222.5|7216.5|7226.7|7220.7|7220.9|7214.9|8
1646388600000|2022-03-04 10:10:00|7222.9|7216.9|7239.6|7233.6|7248.6|7237.6|7222|7216|41
1646388900000|2022-03-04 10:15:00|7239.2|7233.2|7247.5|7232.5|7247.9|7234.2|7234.2|7220.9|15
1646389200000|2022-03-04 10:20:00|7247.9|7232.9|7253.4|7243.4|7254.7|7247.4|7245.5|7232.9|11
1646389500000|2022-03-04 10:25:00|7253.6|7247.6|7257.4|7242.4|7257.6|7249.2|7251|7242.3|15
1646389800000|2022-03-04 10:30:00|7257.5|7242.5|7267.1|7261.1|7271.6|7262.1|7248.9|7235.9|18
1646390100000|2022-03-04 10:35:00|7269.5|7259.5|7281.7|7271.7|7291.4|7285.4|7266.9|7256.9|33
1646390400000|2022-03-04 10:40:00|7281.6|7271.6|7286.2|7271.2|7291.3|7281.3|7277.4|7262.9|53
1646390700000|2022-03-04 10:45:00|7282.4|7272.4|7287.7|7272.7|7287.7|7273.7|7272.5|7260.8|12
1646391000000|2022-03-04 10:50:00|7287.6|7272.6|7286|7280|7289|7281.1|7285.8|7272.6|3
1646391300000|2022-03-04 10:55:00|7285.3|7279.3|7302.8|7287.8|7306.5|7300.5|7285.3|7271.7|60
1646391600000|2022-03-04 11:00:00|7302.6|7287.6|7303.9|7297.9|7307.6|7301.6|7301.8|7287.4|11
1646391900000|2022-03-04 11:05:00|7301.7|7295.7|7297.5|7282.5|7303.1|7296.2|7287.4|7278.7|12
1646392200000|2022-03-04 11:10:00|7297.6|7282.6|7284.3|7274.3|7298.5|7283.5|7279.9|7271.9|7
1646392500000|2022-03-04 11:15:00|7284.8|7274.8|7281.1|7275.1|7284.8|7278.5|7277.5|7271.5|29
1646392800000|2022-03-04 11:20:00|7281.3|7275.3|7294.9|7288.9|7298.2|7291.5|7281.1|7275.1|33
1646393100000|2022-03-04 11:25:00|7294.4|7288.4|7295.4|7289.4|7299.4|7290.4|7292.4|7284.4|5
1646393400000|2022-03-04 11:30:00|7298.7|7288.7|7296.8|7290.8|7299.9|7292.7|7296.7|7288.7|2
1646393700000|2022-03-04 11:35:00|7296.4|7290.4|7298.8|7288.8|7303.7|7290.4|7290.9|7284.8|116
1646394000000|2022-03-04 11:40:00|7297.3|7291.3|7308.9|7298.9|7310.9|7298.9|7295.8|7287.6|53
1646394300000|2022-03-04 11:45:00|7308.7|7298.7|7319.3|7313.3|7332.8|7326.8|7308.6|7298.6|56
1646394600000|2022-03-04 11:50:00|7319.1|7309.1|7302.6|7292.6|7319.1|7309.7|7301.9|7292.6|21
1646394900000|2022-03-04 11:55:00|7302.1|7292.1|7308.2|7302.2|7308.2|7302.2|7300.8|7289.6|13
1646395200000|2022-03-04 12:00:00|7308.7|7302.7|7321.2|7311.2|7323|7317|7308.7|7300.6|57
1646395500000|2022-03-04 12:05:00|7321.1|7306.1|7302.2|7292.2|7321.1|7307.3|7302.2|7290.1|28
1646395800000|2022-03-04 12:10:00|7302.4|7296.4|7309|7303|7317.4|7310.9|7302.4|7296.4|47
1646396100000|2022-03-04 12:15:00|7308.1|7302.1|7299.4|7293.4|7312.2|7303.1|7299.4|7292|41
1646396400000|2022-03-04 12:20:00|7299|7293|7314.4|7299.4|7314.4|7303.2|7289.5|7282.7|35
1646396700000|2022-03-04 12:25:00|7312.5|7306.5|7314.8|7304.8|7314.9|7306.5|7303.1|7288.1|51
1646397000000|2022-03-04 12:30:00|7314.2|7308.2|7318.8|7303.8|7325.7|7319.7|7311.5|7303.8|62
1646397300000|2022-03-04 12:35:00|7318.4|7303.4|7320.8|7314.8|7323.9|7317.6|7310.4|7303.4|53
1646397600000|2022-03-04 12:40:00|7331.8|7325.8|7338.1|7328.1|7340.1|7332.7|7331.2|7325|25
1646397900000|2022-03-04 12:45:00|7340.1|7325.1|7372.9|7366.9|7373.3|7367.3|7327|7320.1|93
1646398200000|2022-03-04 12:50:00|7373.3|7367.3|7360.8|7345.8|7373.3|7367.3|7354.2|7344.9|35
1646398500000|2022-03-04 12:55:00|7360.4|7345.4|7385.1|7370.1|7402.5|7396.5|7357.9|7344.7|189
1646398800000|2022-03-04 13:00:00|7381.8|7371.8|7375.9|7369.9|7392.9|7382.2|7365.3|7358.8|72
1646399100000|2022-03-04 13:05:00|7377.4|7371.4|7372|7366|7383.3|7375|7370.6|7364.6|56
1646399400000|2022-03-04 13:10:00|7371.6|7365.6|7401|7395|7401.5|7395.5|7371.6|7365.6|64
1646399700000|2022-03-04 13:15:00|7401.4|7395.4|7394|7388|7403.9|7397.9|7386.5|7379.3|82
1646400000000|2022-03-04 13:20:00|7391.6|7385.6|7393.1|7383.1|7396.5|7390.5|7386.1|7379.5|90
1646400300000|2022-03-04 13:25:00|7390.6|7384.6|7411.6|7401.6|7413.1|7407.1|7389.6|7382.4|131
1646400600000|2022-03-04 13:30:00|7411.5|7405.5|7409.1|7403.1|7413.6|7407.6|7397.6|7391.6|108
1646400900000|2022-03-04 13:35:00|7409.6|7403.6|7411|7405|7418.7|7412.7|7402.1|7396.1|116
1646401200000|2022-03-04 13:40:00|7411.5|7405.5|7417.8|7407.8|7421.5|7415|7411.5|7402.9|61
1646404200000|2022-03-04 14:30:00|7428|7422|7428.4|7422.4|7444.5|7438.5|7408.1|7402.1|1468
1646404500000|2022-03-04 14:35:00|7428.9|7422.9|7408.5|7402.5|7441.8|7435.8|7407.8|7401.8|685
1646404800000|2022-03-04 14:40:00|7407.8|7401.8|7375.2|7369.2|7411.8|7405.8|7372.9|7366.9|682
1646405100000|2022-03-04 14:45:00|7374.7|7368.7|7360.3|7354.3|7395.4|7389.4|7351.6|7345.6|566
1646405400000|2022-03-04 14:50:00|7359.4|7353.4|7342.6|7336.6|7360.9|7354.9|7328.8|7322.8|486
1646405700000|2022-03-04 14:55:00|7342.2|7336.2|7332.1|7326.1|7349.3|7343.3|7325.7|7319.7|505
1646406000000|2022-03-04 15:00:00|7331.9|7325.9|7354.3|7348.3|7354.3|7348.3|7329.9|7323.9|552
1646406300000|2022-03-04 15:05:00|7354.4|7348.4|7373.1|7367.1|7388.5|7382.5|7352|7346|454
1646406600000|2022-03-04 15:10:00|7372.7|7366.7|7371.8|7365.8|7376.7|7370.7|7367|7361|484
1646406900000|2022-03-04 15:15:00|7371.2|7365.2|7394.9|7388.9|7398.9|7392.9|7370.7|7364.7|688
1646407200000|2022-03-04 15:20:00|7394.5|7388.5|7398.9|7392.9|7399.5|7393.5|7379.5|7373.5|442
1646407500000|2022-03-04 15:25:00|7399.4|7393.4|7403.4|7397.4|7407.3|7401.3|7391.1|7385.1|515
1646407800000|2022-03-04 15:30:00|7403.3|7397.3|7383|7377|7404.7|7398.7|7375.8|7369.8|376
1646408100000|2022-03-04 15:35:00|7382.5|7376.5|7386.9|7380.9|7387.8|7381.8|7371.6|7365.6|614
1646408400000|2022-03-04 15:40:00|7387.4|7381.4|7375.3|7369.3|7388.4|7382.4|7373|7367|276
1646408700000|2022-03-04 15:45:00|7374.5|7368.5|7378.8|7372.8|7379.9|7373.9|7373.5|7367.5|353
1646409000000|2022-03-04 15:50:00|7378.7|7372.7|7387.8|7381.8|7393.2|7387.2|7378.6|7372.6|178
1646409300000|2022-03-04 15:55:00|7387.3|7381.3|7373.6|7367.6|7387.8|7381.8|7369.9|7363.9|421
1646409600000|2022-03-04 16:00:00|7374.6|7368.6|7378.3|7372.3|7379.8|7373.8|7369.8|7363.8|498
1646409900000|2022-03-04 16:05:00|7377.8|7371.8|7371.1|7365.1|7380.7|7374.7|7369.2|7363.2|280
1646410200000|2022-03-04 16:10:00|7370.6|7364.6|7392.7|7386.7|7393.8|7387.8|7369.2|7363.2|307
1646410500000|2022-03-04 16:15:00|7392.3|7386.3|7373.7|7367.7|7407|7401|7373.6|7367.6|276
1646410800000|2022-03-04 16:20:00|7373.6|7367.6|7370.7|7364.7|7379.6|7373.6|7369.6|7363.6|230
1646411100000|2022-03-04 16:25:00|7370.2|7364.2|7376.6|7370.6|7381.9|7375.9|7369.1|7363.1|253
1646411400000|2022-03-04 16:30:00|7376.2|7370.2|7377.9|7371.9|7379.6|7373.6|7372.7|7366.7|189
1646411700000|2022-03-04 16:35:00|7377.4|7371.4|7370|7364|7382|7376|7368.5|7362.5|218
1646412000000|2022-03-04 16:40:00|7370.5|7364.5|7344.2|7338.2|7372|7366|7344.2|7338.2|485
1646412300000|2022-03-04 16:45:00|7343.8|7337.8|7295|7289|7351|7345|7295|7289|728
1646412600000|2022-03-04 16:50:00|7292.1|7286.1|7252.7|7246.7|7297.2|7291.2|7240.5|7234.5|805
1646412900000|2022-03-04 16:55:00|7252.6|7246.6|7222.1|7216.1|7254.3|7248.3|7201.9|7195.9|802
1646413200000|2022-03-04 17:00:00|7222|7216|7199.4|7193.4|7222|7216|7198.1|7192.1|791
1646413500000|2022-03-04 17:05:00|7198.9|7192.9|7188.8|7182.8|7202.9|7196.9|7163.6|7157.6|1018
1646413800000|2022-03-04 17:10:00|7188.9|7182.9|7191.6|7185.6|7198.1|7192.1|7176.9|7170.9|752
1646414100000|2022-03-04 17:15:00|7190.7|7184.7|7191|7185|7207.1|7201.1|7181.5|7175.5|747
1646414400000|2022-03-04 17:20:00|7190.9|7184.9|7226.1|7220.1|7244.1|7238.1|7188.5|7182.5|817
1646414700000|2022-03-04 17:25:00|7225.6|7219.6|7236.4|7230.4|7251.4|7245.4|7217.6|7211.6|339
1646415000000|2022-03-04 17:30:00|7235.4|7229.4|7249.1|7243.1|7273.1|7267.1|7232.9|7226.9|557
1646415300000|2022-03-04 17:35:00|7250.5|7244.5|7242.2|7236.2|7255.7|7249.7|7235.4|7229.4|336
1646415600000|2022-03-04 17:40:00|7241.8|7235.8|7255.7|7249.7|7272.4|7266.4|7241.1|7235.1|547
1646415900000|2022-03-04 17:45:00|7257.9|7251.9|7252.2|7246.2|7272.8|7266.8|7251.6|7245.6|396
1646416200000|2022-03-04 17:50:00|7252.3|7246.3|7251|7245|7258.1|7252.1|7240.4|7234.4|453
1646416500000|2022-03-04 17:55:00|7251.4|7245.4|7259.2|7253.2|7286.2|7280.2|7248.9|7242.9|480
1646416800000|2022-03-04 18:00:00|7258.7|7252.7|7242|7236|7260.8|7254.8|7238.2|7230.3|404
1646417100000|2022-03-04 18:05:00|7242.1|7236.1|7245.1|7239.1|7248.5|7242.5|7222.1|7216.1|351
1646417400000|2022-03-04 18:10:00|7241.3|7235.3|7226.1|7220.1|7244.3|7238.3|7219|7213|216
1646417700000|2022-03-04 18:15:00|7226.2|7220.2|7233.2|7227.2|7240.4|7234.4|7218.9|7212.9|235
1646418000000|2022-03-04 18:20:00|7235.7|7229.7|7245|7239|7246.3|7240.3|7230.3|7224.3|226
1646418300000|2022-03-04 18:25:00|7245.1|7239.1|7244.7|7238.7|7248.5|7242.5|7242.9|7236.9|156
1646418600000|2022-03-04 18:30:00|7244.6|7238.6|7242.2|7236.2|7245.7|7239.7|7236.3|7230.3|135
1646418900000|2022-03-04 18:35:00|7244|7238|7225.1|7219.1|7244|7238|7225.1|7219.1|221
1646419200000|2022-03-04 18:40:00|7225.5|7219.5|7233.1|7227.1|7244.1|7238.1|7223.1|7217.1|313
1646419500000|2022-03-04 18:45:00|7231.7|7225.7|7220.2|7214.2|7237.1|7231.1|7218.2|7212.2|168
1646419800000|2022-03-04 18:50:00|7219.7|7213.7|7218.2|7212.2|7226|7220|7210.7|7204.7|369
1646420100000|2022-03-04 18:55:00|7217.7|7211.7|7231.6|7225.6|7240.7|7234.7|7217.2|7211.2|343
1646420400000|2022-03-04 19:00:00|7229.6|7223.6|7248.6|7242.6|7256|7250|7225.2|7219.2|506
1646420700000|2022-03-04 19:05:00|7248.1|7242.1|7254.4|7248.4|7256.4|7250.4|7237.5|7231.5|595
1646421000000|2022-03-04 19:10:00|7253.6|7247.6|7245.6|7239.6|7271.3|7265.3|7239.9|7233.9|1889
1646421300000|2022-03-04 19:15:00|7242.1|7236.1|7230|7224|7254.7|7248.7|7227.3|7221.3|827
1646614800000|2022-03-07 01:00:00|7395.2|7389.2|7451.1|7445.1|7523.6|7514.3|7393.7|7387.7|638
1646615100000|2022-03-07 01:05:00|7451|7445|7448.1|7438.1|7473.1|7464.5|7430|7419.4|113
1646615400000|2022-03-07 01:10:00|7447.6|7437.6|7406.5|7396.5|7447.6|7437.6|7380|7372.8|150
1646615700000|2022-03-07 01:15:00|7410|7395|7403.7|7388.7|7417.1|7403.5|7387.2|7377.1|55
1646616000000|2022-03-07 01:20:00|7402.8|7387.8|7401.3|7386.3|7406.2|7394.5|7393.2|7385.1|47
1646616300000|2022-03-07 01:25:00|7401.7|7386.7|7427.7|7421.7|7435.2|7423.2|7398.7|7386.7|86
1646616600000|2022-03-07 01:30:00|7428.1|7422.1|7418.8|7412.8|7434.9|7426.3|7418.3|7409.3|68
1646616900000|2022-03-07 01:35:00|7419|7413|7420|7410|7426.8|7414.8|7410.8|7403.7|30
1646617200000|2022-03-07 01:40:00|7420.2|7410.2|7413.9|7403.9|7420.2|7410.2|7410.9|7403.9|30
1646617500000|2022-03-07 01:45:00|7413.7|7403.7|7433.5|7427.5|7433.8|7427.8|7409.6|7403.4|33
1646617800000|2022-03-07 01:50:00|7433.8|7427.8|7427.4|7421.4|7440.6|7432.1|7425.4|7419.4|34
1646618100000|2022-03-07 01:55:00|7428.9|7422.9|7428.2|7422.2|7432.5|7424.2|7418.3|7410.7|30
1646618400000|2022-03-07 02:00:00|7416.3|7410.3|7426.3|7420.3|7428.8|7422.8|7413.5|7407.5|58
1646618700000|2022-03-07 02:05:00|7427.6|7421.6|7440|7434|7446.7|7440.7|7427.6|7421.6|58
1646619000000|2022-03-07 02:10:00|7439.9|7433.9|7441.5|7435.5|7443|7435.5|7434.8|7428.8|38
1646619300000|2022-03-07 02:15:00|7440.7|7434.7|7446.9|7436.9|7446.9|7440.9|7440.7|7433.3|27
1646619600000|2022-03-07 02:20:00|7446.6|7436.6|7442.9|7432.9|7446.6|7440.5|7441.5|7432.9|11
1646619900000|2022-03-07 02:25:00|7443|7433|7439.6|7433.6|7443.9|7434.6|7438.8|7432.6|15
1646620200000|2022-03-07 02:30:00|7437.9|7431.9|7405.4|7399.4|7437.9|7431.9|7402.8|7395.9|152
1646620500000|2022-03-07 02:35:00|7404.5|7398.5|7407.2|7397.2|7408.1|7400.1|7379.6|7373.6|119
1646620800000|2022-03-07 02:40:00|7407.7|7392.7|7399.6|7393.6|7414.9|7404.1|7399.6|7390.5|15
1646621100000|2022-03-07 02:45:00|7401.1|7395.1|7392.9|7386.9|7407.6|7399.1|7392.7|7385.3|16
1646621400000|2022-03-07 02:50:00|7391.2|7385.2|7396.2|7390.2|7397.4|7390.2|7390.7|7384.7|15
1646621700000|2022-03-07 02:55:00|7396.9|7390.9|7422.4|7407.4|7425.7|7417.1|7396.9|7390.9|15
1646622000000|2022-03-07 03:00:00|7416.4|7410.4|7418.6|7408.6|7421.4|7414.9|7399.5|7393.5|48
1646622300000|2022-03-07 03:05:00|7416.2|7410.2|7419.1|7409.1|7422.2|7414.1|7413.6|7406.9|75
1646622600000|2022-03-07 03:10:00|7418.7|7408.7|7412.7|7406.7|7428.4|7419.2|7412.7|7406.7|10
1646622900000|2022-03-07 03:15:00|7413.7|7407.7|7417.7|7411.7|7420.7|7414.2|7411.3|7405.3|87
1646623200000|2022-03-07 03:20:00|7416.3|7410.3|7426.6|7420.6|7430.5|7420.6|7416.3|7408.7|12
1646623500000|2022-03-07 03:25:00|7429|7419|7430.6|7424.6|7431|7425|7416.1|7408.6|79
1646623800000|2022-03-07 03:30:00|7430.7|7424.7|7428.5|7418.5|7433.6|7426.1|7424.9|7418.5|58
1646624100000|2022-03-07 03:35:00|7428.4|7418.4|7424.2|7418.2|7428.4|7421.7|7422.4|7416.4|7
1646624400000|2022-03-07 03:40:00|7422.9|7416.9|7416.4|7410.4|7424.4|7416.9|7416.4|7408|9
1646624700000|2022-03-07 03:45:00|7417.3|7411.3|7418.4|7412.4|7419.7|7413.7|7416.7|7410.7|5
1646625000000|2022-03-07 03:50:00|7418|7412|7414.2|7408.2|7418.8|7412.8|7413.3|7407.3|12
1646625300000|2022-03-07 03:55:00|7414.6|7408.6|7418.1|7412.1|7418.6|7412.6|7414.6|7408.6|4
1646625600000|2022-03-07 04:00:00|7417.7|7411.7|7424.8|7418.8|7429.5|7419.3|7417.7|7411.7|14
1646625900000|2022-03-07 04:05:00|7424.9|7418.9|7423.4|7413.4|7424.9|7418.9|7418|7412|6
1646626200000|2022-03-07 04:10:00|7420.2|7414.2|7426.1|7411.1|7427|7414.2|7417.7|7408|5
1646626500000|2022-03-07 04:15:00|7425.2|7410.2|7414.9|7408.9|7425.2|7411.3|7414.9|7408.9|2
1646626800000|2022-03-07 04:20:00|7413|7407|7403.2|7397.2|7414|7408|7402.7|7396.7|20
1646627100000|2022-03-07 04:25:00|7403.1|7397.1|7406.4|7400.4|7407.2|7401.2|7401.9|7395.9|8
1646627400000|2022-03-07 04:30:00|7402.7|7396.7|7400.7|7394.7|7403.4|7397.4|7400.7|7394.7|34
1646627700000|2022-03-07 04:35:00|7399.1|7393.1|7401|7395|7401.5|7395.5|7399.1|7393.1|4
1646628000000|2022-03-07 04:40:00|7402.2|7396.2|7394.4|7388.4|7402.2|7396.2|7392.9|7386.9|10
1646628300000|2022-03-07 04:45:00|7394|7388|7397.9|7391.9|7401.1|7395.1|7393.2|7387.2|7
1646628600000|2022-03-07 04:50:00|7398.8|7392.8|7395.8|7389.8|7398.8|7392.8|7395.8|7389.8|7
1646628900000|2022-03-07 04:55:00|7395.4|7389.4|7397.2|7391.2|7397.2|7391.2|7391.6|7385.6|13
1646629200000|2022-03-07 05:00:00|7397.6|7391.6|7395.5|7389.5|7400|7393.1|7395.5|7389.5|6
1646629500000|2022-03-07 05:05:00|7395.6|7389.6|7409.2|7394.2|7409.3|7394.3|7390.9|7384.9|55
1646629800000|2022-03-07 05:10:00|7409.1|7394.1|7421|7415|7429.1|7422.6|7404.9|7392.4|52
1646630100000|2022-03-07 05:15:00|7420.8|7414.8|7425|7419|7428.9|7420|7420|7412.2|3
1646630400000|2022-03-07 05:20:00|7424.6|7418.6|7423.6|7417.6|7429.3|7423.3|7421.9|7414.8|13
1646630700000|2022-03-07 05:25:00|7424|7418|7409.1|7403.1|7427.2|7418.5|7406|7397.8|9
1646631000000|2022-03-07 05:30:00|7409.9|7403.9|7402.6|7392.6|7415.5|7407|7393.4|7383.2|31
1646631300000|2022-03-07 05:35:00|7401|7395|7408.9|7398.9|7409.8|7402.2|7399|7391.9|7
1646631600000|2022-03-07 05:40:00|7409.4|7399.4|7431.7|7425.7|7434.6|7427.9|7407.9|7398.9|20
1646631900000|2022-03-07 05:45:00|7434.1|7424.1|7420.7|7405.7|7436|7429.2|7417.5|7404.9|49
1646632200000|2022-03-07 05:50:00|7421.1|7406.1|7431.7|7416.7|7433.9|7425.1|7407.2|7397.8|29
1646632500000|2022-03-07 05:55:00|7432|7417|7420.9|7410.9|7432.6|7418.8|7420.5|7408.8|2
1646632800000|2022-03-07 06:00:00|7420.5|7410.5|7410.4|7400.4|7429.5|7414.5|7406.2|7399.5|36
1646633100000|2022-03-07 06:05:00|7410.5|7400.5|7415.5|7400.5|7421.8|7409.3|7406.9|7398.1|18
1646633400000|2022-03-07 06:10:00|7415.9|7400.9|7403.9|7393.9|7416.3|7405.8|7399.3|7393.3|33
1646633700000|2022-03-07 06:15:00|7404.3|7394.3|7380.4|7365.4|7404.3|7396.2|7376.3|7364.3|40
1646634000000|2022-03-07 06:20:00|7379.6|7364.6|7388.7|7373.7|7388.7|7380.5|7373.3|7364.3|35
1646634300000|2022-03-07 06:25:00|7391.2|7376.2|7397.4|7391.4|7400.2|7391.4|7381.5|7374.4|17
1646634600000|2022-03-07 06:30:00|7396.1|7390.1|7400.4|7394.4|7400.4|7394.4|7381.1|7370.8|42
1646634900000|2022-03-07 06:35:00|7400.2|7394.2|7394.4|7384.4|7401.2|7395.2|7387.4|7381.4|21
1646635200000|2022-03-07 06:40:00|7395.9|7385.9|7374.1|7359.1|7395.9|7385.9|7367.1|7359|56
1646635500000|2022-03-07 06:45:00|7374.5|7359.5|7385.8|7375.8|7387.2|7378.5|7368.9|7359|102
1646635800000|2022-03-07 06:50:00|7386.2|7376.2|7401.1|7386.1|7402.3|7388.4|7378.5|7368.9|24
1646636100000|2022-03-07 06:55:00|7401|7386|7397.3|7387.3|7409|7400.3|7394.7|7386|41
1646636400000|2022-03-07 07:00:00|7396.9|7386.9|7370|7364|7396.9|7386.9|7370|7364|47
1646636700000|2022-03-07 07:05:00|7370.3|7364.3|7364.3|7358.3|7376.2|7368.7|7360|7353.4|34
1646637000000|2022-03-07 07:10:00|7361.2|7355.2|7351.1|7345.1|7363|7357|7350.6|7344.6|76
1646637300000|2022-03-07 07:15:00|7351.5|7345.5|7372.9|7362.9|7372.9|7363.7|7351.5|7344.8|105
1646637600000|2022-03-07 07:20:00|7385.8|7375.8|7381.8|7375.8|7386|7379.2|7381.2|7375.2|21
1646637900000|2022-03-07 07:25:00|7382.2|7376.2|7383.8|7377.8|7385.3|7377.8|7381.4|7375.3|25
1646638200000|2022-03-07 07:30:00|7386.2|7376.2|7387.1|7381.1|7388.1|7381.1|7381.8|7375.8|7
1646638500000|2022-03-07 07:35:00|7387.5|7381.5|7378.2|7372.2|7388.6|7382|7378.2|7372.2|28
1646638800000|2022-03-07 07:40:00|7378.4|7372.4|7359.5|7349.5|7378.4|7372.4|7353.8|7346.2|20
1646639100000|2022-03-07 07:45:00|7359.6|7349.6|7370.5|7364.5|7372.3|7364.5|7359.6|7349.6|14
1646639400000|2022-03-07 07:50:00|7370.4|7364.4|7375.2|7360.2|7377.4|7369|7362.8|7355.2|10
1646639700000|2022-03-07 07:55:00|7374.7|7359.7|7366.8|7351.8|7374.7|7364.7|7363.8|7351.8|12
1646640000000|2022-03-07 08:00:00|7367.6|7352.6|7368.6|7362.6|7375|7364.7|7361.9|7352.6|14
1646640300000|2022-03-07 08:05:00|7375.7|7369.7|7383.2|7373.2|7391.1|7382.7|7375.3|7369.3|20
1646640600000|2022-03-07 08:10:00|7381.3|7375.3|7359|7353|7390|7384|7352.5|7345.7|41
1646640900000|2022-03-07 08:15:00|7358.9|7352.9|7371.9|7356.9|7376.9|7369|7353.7|7347.7|27
1646641200000|2022-03-07 08:20:00|7371.6|7356.6|7374.9|7364.9|7375.4|7367.5|7363.1|7356.6|69
1646641500000|2022-03-07 08:25:00|7373.4|7367.4|7375.7|7360.7|7375.7|7367.4|7364.4|7356.7|7
1646641800000|2022-03-07 08:30:00|7375.3|7360.3|7385.7|7375.7|7388.7|7376.3|7370.8|7360.3|10
1646642100000|2022-03-07 08:35:00|7382|7376|7394.5|7388.5|7395.2|7389.2|7376.3|7369.2|21
1646642400000|2022-03-07 08:40:00|7394.9|7388.9|7396.8|7381.8|7399.2|7393.2|7388|7380.4|47
1646642700000|2022-03-07 08:45:00|7388.5|7382.5|7380.9|7370.9|7396.8|7384|7375.4|7368.6|19
1646643000000|2022-03-07 08:50:00|7380.4|7370.4|7364.2|7358.2|7382.2|7372.5|7362.8|7356.8|13
1646643300000|2022-03-07 08:55:00|7364.8|7358.8|7382|7376|7389.9|7382.4|7364.8|7358.8|17
1646643600000|2022-03-07 09:00:00|7383.4|7377.4|7391.3|7381.3|7398.3|7390.8|7379.4|7370.8|28
1646643900000|2022-03-07 09:05:00|7388.2|7382.2|7387.9|7381.9|7389|7383|7387.1|7381.1|15
1646644200000|2022-03-07 09:10:00|7387.5|7381.5|7396.8|7390.8|7399.3|7391.9|7387.5|7381.5|20
1646644500000|2022-03-07 09:15:00|7399.1|7389.1|7393.3|7387.3|7405.7|7395|7392.4|7385.6|17
1646644800000|2022-03-07 09:20:00|7392.8|7386.8|7384.9|7369.9|7395.3|7389.3|7377.9|7369.5|22
1646645100000|2022-03-07 09:25:00|7385.8|7370.8|7385.2|7375.2|7386.4|7375.7|7380.7|7369.5|7
1646645400000|2022-03-07 09:30:00|7383.7|7377.7|7402.9|7396.9|7402.9|7396.9|7383.7|7376.2|21
1646645700000|2022-03-07 09:35:00|7402.5|7396.5|7404.9|7398.9|7414.8|7408.8|7396.1|7390|20
1646646000000|2022-03-07 09:40:00|7404.2|7398.2|7399.7|7389.7|7406.8|7399.2|7391.7|7383.4|9
1646646300000|2022-03-07 09:45:00|7398.5|7392.5|7390.3|7380.3|7401.8|7392.7|7382|7373.6|11
1646646600000|2022-03-07 09:50:00|7387.8|7381.8|7392.5|7386.5|7400.9|7394.9|7387.8|7381|18
1646646900000|2022-03-07 09:55:00|7390.9|7384.9|7396.4|7390.4|7417.7|7411.7|7390.9|7381.6|37
1646647200000|2022-03-07 10:00:00|7396|7390|7395.7|7385.7|7398.3|7390|7389.8|7383.8|39
1646647500000|2022-03-07 10:05:00|7396.1|7386.1|7395.8|7389.8|7403|7393.8|7394.3|7384.5|51
1646647800000|2022-03-07 10:10:00|7394.8|7388.8|7392.1|7386.1|7396.8|7389.1|7392.1|7381.4|13
1646648100000|2022-03-07 10:15:00|7395.1|7385.1|7407.8|7397.8|7407.8|7399.4|7391.4|7384|23
1646648400000|2022-03-07 10:20:00|7407.4|7401.4|7422.8|7412.8|7424.2|7417.7|7405.4|7399.4|37
1646648700000|2022-03-07 10:25:00|7420.3|7414.3|7421.2|7415.2|7429.2|7423.2|7418.8|7412.7|39
1646649000000|2022-03-07 10:30:00|7421.6|7415.6|7436.9|7430.9|7437.8|7431.6|7420.3|7414.3|95
1646649300000|2022-03-07 10:35:00|7436.4|7430.4|7420.5|7414.5|7436.4|7430.4|7419.2|7413.2|49
1646649600000|2022-03-07 10:40:00|7419.5|7413.5|7425.7|7415.7|7426.2|7416.7|7411.6|7405.6|27
1646649900000|2022-03-07 10:45:00|7423.2|7417.2|7425|7419|7427.5|7421.5|7422.3|7415.6|4
1646650200000|2022-03-07 10:50:00|7425.4|7419.4|7421.8|7411.8|7425.4|7419.4|7416.1|7410.1|15
1646650500000|2022-03-07 10:55:00|7419.4|7413.4|7418.7|7412.7|7424.8|7415.3|7418.2|7406.4|13
1646650800000|2022-03-07 11:00:00|7418.8|7412.8|7404.2|7398.2|7421.6|7415.6|7403.2|7397.2|22
1646651100000|2022-03-07 11:05:00|7404.6|7398.6|7396.7|7390.7|7410.4|7403.2|7396.7|7390.7|40
1646651400000|2022-03-07 11:10:00|7408.2|7402.2|7419.9|7413.9|7422|7416|7408.2|7399.2|71
1646651700000|2022-03-07 11:15:00|7421|7415|7419.9|7413.9|7427.2|7421.2|7418.5|7412.5|37
1646652000000|2022-03-07 11:20:00|7420|7414|7425.7|7419.7|7429.1|7423.1|7420|7414|37
1646652300000|2022-03-07 11:25:00|7425.8|7419.8|7431.8|7425.8|7436.3|7429.8|7421.8|7415.8|79
1646652600000|2022-03-07 11:30:00|7432|7426|7431.3|7425.3|7436.4|7430.4|7430.7|7424.7|53
1646652900000|2022-03-07 11:35:00|7431.7|7425.7|7435.6|7429.6|7438.6|7432.6|7430.2|7424.2|43
1646653200000|2022-03-07 11:40:00|7436.1|7430.1|7447.8|7441.8|7448.3|7442.3|7433.4|7427.4|54
1646653500000|2022-03-07 11:45:00|7447.3|7441.3|7451.2|7445.2|7452.4|7446.4|7445.2|7439.2|66
1646653800000|2022-03-07 11:50:00|7451.4|7445.4|7464.4|7458.4|7464.9|7458.9|7449.8|7443.8|84
1646654100000|2022-03-07 11:55:00|7464.9|7458.9|7471.6|7465.6|7474.7|7468.7|7464.4|7458.4|60
1646654400000|2022-03-07 12:00:00|7471.2|7465.2|7454.1|7448.1|7471.2|7465.2|7452.7|7446.7|21
1646654700000|2022-03-07 12:05:00|7452.7|7446.7|7453.2|7447.2|7460.1|7452.5|7451.6|7445.6|60
1646655000000|2022-03-07 12:10:00|7453.6|7447.6|7459.3|7453.3|7461|7453.9|7453.6|7447.6|11
1646655300000|2022-03-07 12:15:00|7464.2|7454.2|7461.7|7455.7|7465.8|7459.1|7457.8|7451.8|65
1646655600000|2022-03-07 12:20:00|7461.8|7455.8|7442.1|7436.1|7464.8|7458.8|7439.7|7433.7|78
1646655900000|2022-03-07 12:25:00|7440.2|7434.2|7430.3|7424.3|7440.2|7434.2|7430.3|7424.3|287
1646656200000|2022-03-07 12:30:00|7430.2|7424.2|7441.3|7435.3|7443.3|7437.3|7430.2|7424.2|48
1646656500000|2022-03-07 12:35:00|7440.9|7434.9|7420.7|7414.7|7451.4|7445.4|7420.7|7414.7|65
1646656800000|2022-03-07 12:40:00|7420.9|7414.9|7421|7415|7428|7422|7420.9|7414.9|79
1646657100000|2022-03-07 12:45:00|7421.6|7415.6|7423.3|7417.3|7427.6|7421.6|7421.5|7415.5|64
1646657400000|2022-03-07 12:50:00|7423.5|7417.5|7421.1|7415.1|7428.5|7422.5|7420.6|7414.6|142
1646657700000|2022-03-07 12:55:00|7420.7|7414.7|7415.2|7409.2|7422.3|7416.3|7411.9|7405.9|100
1646658000000|2022-03-07 13:00:00|7414.8|7408.8|7397.3|7391.3|7416.1|7410.1|7395.9|7389.9|332
1646658300000|2022-03-07 13:05:00|7397.8|7391.8|7411|7401|7415.3|7409.3|7394.8|7388.8|109
1646658600000|2022-03-07 13:10:00|7410.9|7400.9|7397|7391|7411.9|7401.4|7396.2|7390.2|117
1646658900000|2022-03-07 13:15:00|7397.5|7391.5|7397.7|7391.7|7402.9|7396.9|7390.6|7384.6|138
1646659200000|2022-03-07 13:20:00|7397.3|7391.3|7394.5|7388.5|7403.6|7396|7377.2|7371.2|149
1646659500000|2022-03-07 13:25:00|7394.1|7388.1|7378.7|7372.7|7394.1|7388.1|7363.3|7357.3|453
1646659800000|2022-03-07 13:30:00|7378.6|7372.6|7412|7406|7416.5|7410.5|7377.5|7371.5|257
1646660100000|2022-03-07 13:35:00|7412.4|7406.4|7400.5|7394.5|7413.2|7407.2|7382.8|7376.8|344
1646660400000|2022-03-07 13:40:00|7364.3|7358.3|7366.6|7360.6|7386|7378.3|7356.9|7350.9|242
1646663400000|2022-03-07 14:30:00|7326.7|7320.7|7349.9|7339.9|7354.8|7348.8|7292.4|7286.4|1546
1646663700000|2022-03-07 14:35:00|7348.8|7342.8|7358.2|7352.2|7391.4|7385.4|7334.4|7328.4|941
1646664000000|2022-03-07 14:40:00|7358.7|7352.7|7355.2|7349.2|7362.7|7356.7|7326.1|7320.1|572
1646664300000|2022-03-07 14:45:00|7358.5|7352.5|7372.6|7366.6|7372.6|7366.6|7348.1|7342.1|461
1646664600000|2022-03-07 14:50:00|7372.1|7366.1|7348.5|7342.5|7379.4|7373.4|7347.5|7341.5|320
1646664900000|2022-03-07 14:55:00|7348.4|7342.4|7334.1|7328.1|7350.7|7344.7|7314.5|7308.5|328
1646665200000|2022-03-07 15:00:00|7331.9|7325.9|7354.5|7348.5|7355.4|7349.4|7316.2|7310.2|323
1646665500000|2022-03-07 15:05:00|7354|7348|7317.5|7311.5|7354|7348|7317|7311|399
1646665800000|2022-03-07 15:10:00|7319.9|7313.9|7296.3|7290.3|7324|7318|7293.6|7287.6|451
1646666100000|2022-03-07 15:15:00|7296.7|7290.7|7313.9|7303.9|7314.1|7308.1|7293.1|7287.1|419
1646666400000|2022-03-07 15:20:00|7310.8|7304.8|7296.3|7290.3|7310.8|7304.8|7286.9|7280.9|237
1646666700000|2022-03-07 15:25:00|7296.8|7290.8|7284.3|7278.3|7310.8|7304.8|7283.8|7277.8|339
1646667000000|2022-03-07 15:30:00|7287.1|7281.1|7291.2|7285.2|7293.1|7287.1|7268.6|7262.6|394
1646667300000|2022-03-07 15:35:00|7290.8|7284.8|7336.3|7330.3|7346.9|7340.9|7286.3|7280.3|273
1646667600000|2022-03-07 15:40:00|7337.8|7331.8|7347|7341|7347|7341|7325.4|7319.4|411
1646667900000|2022-03-07 15:45:00|7347.1|7341.1|7324.1|7318.1|7348.4|7342.4|7320.9|7314.9|371
1646668200000|2022-03-07 15:50:00|7324|7318|7325.8|7319.8|7339|7333|7313.4|7307.4|221
1646668500000|2022-03-07 15:55:00|7326.2|7320.2|7338.1|7332.1|7339.9|7333.9|7309.1|7303.1|248
1646668800000|2022-03-07 16:00:00|7337.2|7331.2|7330.1|7324.1|7347.6|7341.6|7324.1|7318.1|252
1646669100000|2022-03-07 16:05:00|7329.6|7323.6|7317.5|7311.5|7331.6|7325.6|7311.1|7305.1|274
1646669400000|2022-03-07 16:10:00|7317.9|7311.9|7321.8|7315.8|7323.8|7317.8|7308|7302|170
1646669700000|2022-03-07 16:15:00|7321.3|7315.3|7302|7296|7325.5|7319.5|7297|7291|239
1646670000000|2022-03-07 16:20:00|7301.6|7295.6|7320.7|7314.7|7322.4|7314.9|7288.5|7282.5|237
1646670300000|2022-03-07 16:25:00|7321.5|7315.5|7326.4|7320.4|7328.9|7322.9|7307|7301|216
1646670600000|2022-03-07 16:30:00|7326.8|7320.8|7311.1|7305.1|7329.8|7323.8|7305.1|7299.1|231
1646670900000|2022-03-07 16:35:00|7311|7305|7312.5|7306.5|7319.1|7313.1|7306.5|7300.5|251
1646671200000|2022-03-07 16:40:00|7312.9|7306.9|7315|7309|7318.2|7312.2|7302.2|7296.2|353
1646671500000|2022-03-07 16:45:00|7314.6|7308.6|7318.8|7312.8|7318.8|7312.8|7303.6|7297.6|206
1646671800000|2022-03-07 16:50:00|7317|7311|7296|7290|7319.8|7313.8|7296|7290|475
1646672100000|2022-03-07 16:55:00|7296.6|7290.6|7325|7319|7326|7320|7295.2|7289.2|244
1646672400000|2022-03-07 17:00:00|7325.5|7319.5|7308|7302|7326|7320|7302.2|7296.2|195
1646672700000|2022-03-07 17:05:00|7308.2|7302.2|7320.6|7314.6|7321.9|7315.9|7298.6|7292.6|189
1646673000000|2022-03-07 17:10:00|7320.4|7314.4|7327.9|7321.9|7338.5|7332.5|7316.2|7310.2|175
1646673300000|2022-03-07 17:15:00|7327|7321|7327.8|7321.8|7334.7|7328.7|7323|7317|234
1646673600000|2022-03-07 17:20:00|7328.2|7322.2|7332.1|7326.1|7334.4|7328.4|7325.8|7319.8|193
1646673900000|2022-03-07 17:25:00|7331.6|7325.6|7333.1|7327.1|7343.3|7337.3|7327.4|7321.4|243
1646674200000|2022-03-07 17:30:00|7333|7327|7358.9|7352.9|7360.7|7354.7|7330.1|7324.1|215
1646674500000|2022-03-07 17:35:00|7358.4|7352.4|7357.1|7351.1|7359.6|7353.6|7351.3|7345.3|139
1646674800000|2022-03-07 17:40:00|7358.6|7352.6|7360.7|7354.7|7369.8|7363.8|7350.8|7344.8|299
1646675100000|2022-03-07 17:45:00|7360.6|7354.6|7376.4|7370.4|7381.6|7375.6|7357|7351|229
1646675400000|2022-03-07 17:50:00|7376.5|7370.5|7385.4|7379.4|7387.2|7381.2|7371.8|7365.8|339
1646675700000|2022-03-07 17:55:00|7385|7379|7386.6|7380.6|7391.7|7385.7|7380.8|7374.8|175
1646676000000|2022-03-07 18:00:00|7387|7381|7373.4|7367.4|7389.2|7383.2|7369.2|7363.2|136
1646676300000|2022-03-07 18:05:00|7372.9|7366.9|7418.4|7412.4|7421.8|7415.8|7372.9|7366.9|289
1646676600000|2022-03-07 18:10:00|7416.7|7410.7|7395.1|7389.1|7420|7414|7394|7388|241
1646676900000|2022-03-07 18:15:00|7394.7|7388.7|7382.4|7376.4|7394.7|7388.7|7377.8|7371.8|215
1646677200000|2022-03-07 18:20:00|7382.9|7376.9|7369.3|7363.3|7384.3|7378.3|7359.9|7353.9|288
1646677500000|2022-03-07 18:25:00|7368.9|7362.9|7373|7367|7374.1|7368.1|7364.8|7358.8|192
1646677800000|2022-03-07 18:30:00|7373.1|7367.1|7362.9|7356.9|7375.1|7369.1|7362|7356|141
1646678100000|2022-03-07 18:35:00|7363.3|7357.3|7373.3|7367.3|7373.7|7367.7|7349.2|7343.2|267
1646678400000|2022-03-07 18:40:00|7372.9|7366.9|7365.7|7359.7|7384.8|7378.8|7364|7358|357
1646678700000|2022-03-07 18:45:00|7365.9|7359.9|7354.6|7348.6|7366.3|7360.3|7350.5|7344.5|152
1646679000000|2022-03-07 18:50:00|7354.7|7348.7|7358.4|7352.4|7362.6|7356.6|7353.1|7347.1|171
1646679300000|2022-03-07 18:55:00|7357.9|7351.9|7351.9|7345.9|7357.9|7351.9|7340.4|7334.4|312
1646679600000|2022-03-07 19:00:00|7355.3|7349.3|7362.6|7356.6|7374.4|7368.4|7353.2|7347.2|621
1646679900000|2022-03-07 19:05:00|7362.1|7356.1|7360.4|7354.4|7391.8|7385.8|7353.6|7347.6|534
1646680200000|2022-03-07 19:10:00|7360.3|7354.3|7384.1|7378.1|7397.1|7391.1|7348.2|7342.2|1619
1646680500000|2022-03-07 19:15:00|7383.9|7377.9|7397.3|7387.3|7412|7406|7378.4|7372.4|841
1646701200000|2022-03-08 01:00:00|7393.7|7387.7|7418.8|7403.8|7459.4|7453.4|7392.8|7378.5|286
1646701500000|2022-03-08 01:05:00|7418.7|7403.7|7398|7392|7420.9|7407.6|7393.4|7385.3|176
1646701800000|2022-03-08 01:10:00|7398.4|7392.4|7385.5|7379.5|7405.8|7396.7|7385.2|7377.2|151
1646702100000|2022-03-08 01:15:00|7385.6|7379.6|7382.4|7376.4|7390.5|7384.5|7376|7368.1|183
1646702400000|2022-03-08 01:20:00|7382.9|7376.9|7386.5|7380.5|7397.1|7390.5|7382.4|7376.4|62
1646702700000|2022-03-08 01:25:00|7386.4|7380.4|7400.4|7394.4|7404.4|7398.4|7374.5|7368.5|125
1646703000000|2022-03-08 01:30:00|7399.9|7393.9|7412.9|7406.9|7416.1|7410.1|7396.7|7390.7|65
1646703300000|2022-03-08 01:35:00|7415.1|7409.1|7430.7|7424.7|7441.4|7430.5|7414.7|7408.1|55
1646703600000|2022-03-08 01:40:00|7432.3|7422.3|7422.5|7407.5|7432.8|7422.9|7421|7407.5|13
1646703900000|2022-03-08 01:45:00|7422.9|7407.9|7421|7415|7423.4|7415|7408|7401|43
1646704200000|2022-03-08 01:50:00|7420.6|7414.6|7406.7|7396.7|7421.3|7414.6|7398.4|7392.4|92
1646704500000|2022-03-08 01:55:00|7402.7|7397.2|7386.7|7376.7|7410.2|7403.3|7378|7371.5|97
1646704800000|2022-03-08 02:00:00|7382.7|7376.2|7397.8|7387.8|7399.4|7392.8|7382.2|7376.2|47
1646705100000|2022-03-08 02:05:00|7398.9|7388.9|7417.6|7411.6|7420|7411.7|7398.9|7388.9|50
1646705400000|2022-03-08 02:10:00|7417.5|7411.5|7427.7|7417.7|7428.9|7420.4|7415.7|7407.6|35
1646705700000|2022-03-08 02:15:00|7426.1|7420.1|7421.3|7406.3|7427.7|7420.1|7421.3|7406.3|11
1646706000000|2022-03-08 02:20:00|7421.8|7406.8|7407.5|7397.5|7423.1|7412.2|7403.4|7397.2|23
1646706300000|2022-03-08 02:25:00|7405.9|7399.9|7390.3|7384.3|7408.6|7402.6|7387|7380.3|52
1646706600000|2022-03-08 02:30:00|7393.8|7383.8|7436|7426|7441.4|7435.4|7391.3|7383.8|137
1646706900000|2022-03-08 02:35:00|7431.7|7416.7|7424.2|7418.2|7438|7429.1|7422|7413.8|35
1646707200000|2022-03-08 02:40:00|7423.4|7417.4|7436.4|7430.4|7437.6|7430.4|7414.6|7408.6|30
1646707500000|2022-03-08 02:45:00|7437.4|7431.4|7444.6|7434.6|7445.8|7436.7|7434.6|7425.9|42
1646707800000|2022-03-08 02:50:00|7441|7435|7444.2|7438.2|7447.9|7441.2|7432.5|7425.7|27
1646708100000|2022-03-08 02:55:00|7447.3|7437.3|7448.2|7438.2|7448.2|7441.8|7438.9|7432.9|19
1646708400000|2022-03-08 03:00:00|7447.7|7441.7|7482.5|7472.5|7490.4|7484.4|7444.7|7438.3|142
1646708700000|2022-03-08 03:05:00|7479.6|7473.6|7469.8|7463.8|7487.5|7476.4|7465.9|7459.9|28
1646709000000|2022-03-08 03:10:00|7468.8|7462.8|7439|7433|7478.3|7466.3|7437.1|7429|65
1646709300000|2022-03-08 03:15:00|7441.4|7431.4|7429.2|7423.2|7448.7|7442.7|7428.8|7422.8|43
1646709600000|2022-03-08 03:20:00|7424.4|7418.4|7422.3|7416.3|7426.8|7419.5|7415.4|7407.3|67
1646709900000|2022-03-08 03:25:00|7423.5|7417.5|7437.5|7431.5|7453.5|7447.5|7423.5|7417.5|178
1646710200000|2022-03-08 03:30:00|7437|7431|7437.7|7431.7|7438.5|7432.5|7434.5|7428|13
1646710500000|2022-03-08 03:35:00|7436.7|7430.7|7438.2|7432.2|7440.9|7432.2|7436.6|7428.2|8
1646710800000|2022-03-08 03:40:00|7437.8|7431.8|7434.2|7424.2|7437.8|7431.8|7432.7|7424.2|1
1646711100000|2022-03-08 03:45:00|7432.6|7426.6|7430.7|7424.7|7434.1|7428.1|7429.2|7423.2|10
1646711400000|2022-03-08 03:50:00|7430.5|7424.5|7428.3|7422.3|7431.2|7425.2|7425.6|7417.1|45
1646711700000|2022-03-08 03:55:00|7428.7|7422.7|7423.2|7413.2|7431.1|7425.1|7419.2|7413.2|32
1646712000000|2022-03-08 04:00:00|7421.7|7415.7|7423.2|7413.2|7427.1|7419.4|7419.1|7413.1|23
1646712300000|2022-03-08 04:05:00|7421.7|7415.7|7415.7|7409.7|7423.2|7416.2|7415.7|7409|20
1646712600000|2022-03-08 04:10:00|7415.6|7409.6|7398.9|7392.9|7415.6|7409.6|7398.4|7392.4|33
1646712900000|2022-03-08 04:15:00|7394.3|7388.3|7401.5|7395.5|7401.5|7395.5|7393.3|7387.3|11
1646713200000|2022-03-08 04:20:00|7401.9|7395.9|7393.2|7387.2|7402.1|7396.1|7393.2|7386.1|11
1646713500000|2022-03-08 04:25:00|7393|7387|7395.7|7389.7|7395.8|7389.8|7388.9|7382.9|22
1646713800000|2022-03-08 04:30:00|7395.8|7389.8|7400.2|7390.2|7402.3|7394.5|7394.5|7386.7|18
1646714100000|2022-03-08 04:35:00|7396.8|7390.8|7399.1|7393.1|7403.1|7397.1|7395.8|7389.6|15
1646714400000|2022-03-08 04:40:00|7401.5|7391.5|7402.4|7396.4|7404.2|7398.2|7397.2|7390.7|44
1646714700000|2022-03-08 04:45:00|7402|7396|7396.7|7390.7|7403.6|7397.6|7395.2|7389.2|14
1646715000000|2022-03-08 04:50:00|7396.8|7390.8|7394.7|7388.7|7398|7392|7393.3|7386.9|12
1646715300000|2022-03-08 04:55:00|7394.8|7388.8|7403.1|7397.1|7404|7398|7394.8|7388.8|21
1646715600000|2022-03-08 05:00:00|7404.6|7398.6|7401.8|7395.8|7404.6|7398.6|7399|7393|4
1646715900000|2022-03-08 05:05:00|7402.3|7396.3|7399.3|7393.3|7402.3|7396.3|7398.8|7391.8|8
1646716200000|2022-03-08 05:10:00|7399.4|7393.4|7402|7396|7404.6|7398.6|7399.4|7393.4|4
1646716500000|2022-03-08 05:15:00|7401.5|7395.5|7394.8|7388.8|7403.5|7397.5|7394.8|7388.8|7
1646716800000|2022-03-08 05:20:00|7396.7|7390.7|7397.8|7391.8|7397.9|7391.9|7394.4|7388.4|6
1646717100000|2022-03-08 05:25:00|7397.7|7391.7|7404.3|7394.3|7408.3|7399.5|7397.1|7389.2|24
1646717400000|2022-03-08 05:30:00|7399.4|7393.4|7420.2|7414.2|7434.7|7428.7|7398|7390.5|259
1646717700000|2022-03-08 05:35:00|7420.6|7414.6|7437.6|7431.6|7437.6|7431.6|7419.4|7413.4|178
1646718000000|2022-03-08 05:40:00|7441.6|7435.6|7460.5|7454.5|7465.3|7459.3|7441.6|7434.1|160
1646718300000|2022-03-08 05:45:00|7462|7456|7477.1|7467.1|7485.2|7479.2|7453.7|7447.2|214
1646718600000|2022-03-08 05:50:00|7476.6|7466.6|7496.4|7490.4|7497.4|7491.4|7467.5|7458|241
1646718900000|2022-03-08 05:55:00|7495.5|7489.5|7510.3|7504.3|7512.8|7506.8|7494.5|7488.5|117
1646719200000|2022-03-08 06:00:00|7510.1|7504.1|7496.6|7486.6|7512.8|7504.3|7493.1|7486.6|27
1646719500000|2022-03-08 06:05:00|7497.1|7487.1|7503|7497|7518.3|7512.3|7494.9|7485.6|83
1646719800000|2022-03-08 06:10:00|7502.9|7496.9|7509.6|7499.6|7515.1|7509.1|7489.9|7482.3|312
1646720100000|2022-03-08 06:15:00|7505.1|7499.1|7534.6|7528.6|7539.4|7533.4|7503.6|7496.1|171
1646720400000|2022-03-08 06:20:00|7534.2|7528.2|7511.9|7501.9|7538.5|7530.5|7506.7|7495.9|17
1646720700000|2022-03-08 06:25:00|7512.9|7502.9|7505.6|7499.6|7517.9|7510.3|7496.8|7490.8|28
1646721000000|2022-03-08 06:30:00|7505.5|7499.5|7506|7500|7517.1|7508.2|7499.6|7493.6|20
1646721300000|2022-03-08 06:35:00|7506.5|7500.5|7484.1|7478.1|7513.5|7501.5|7477.2|7471|101
1646721600000|2022-03-08 06:40:00|7483.6|7477.6|7488.3|7473.3|7503.9|7495.5|7479.1|7473|77
1646721900000|2022-03-08 06:45:00|7484.8|7474.8|7476.1|7470.1|7484.8|7475.8|7463.7|7455.2|52
1646722200000|2022-03-08 06:50:00|7479|7473|7478.1|7468.1|7485.3|7479.3|7473.9|7465.9|42
1646722500000|2022-03-08 06:55:00|7478|7468|7474.6|7464.6|7488.9|7480.5|7474.6|7464.6|33
1646722800000|2022-03-08 07:00:00|7474.9|7464.9|7474.9|7468.9|7477.4|7469.6|7465.7|7459.4|25
1646723100000|2022-03-08 07:05:00|7474.5|7468.5|7477.9|7467.9|7477.9|7470.9|7470.9|7462.4|4
1646723400000|2022-03-08 07:10:00|7477.8|7467.8|7467.5|7452.5|7479.4|7467.9|7465.8|7452.5|6
1646723700000|2022-03-08 07:15:00|7466.7|7451.7|7444|7438|7466.7|7454|7440.9|7434.9|62
1646724000000|2022-03-08 07:20:00|7443.6|7437.6|7424.3|7418.3|7447|7441|7423.1|7417.1|65
1646724300000|2022-03-08 07:25:00|7424.6|7418.6|7443.8|7433.8|7447.9|7440.9|7423.3|7417.3|52
1646724600000|2022-03-08 07:30:00|7444.2|7434.2|7446.3|7440.3|7448.7|7442.7|7441.9|7434.2|35
1646724900000|2022-03-08 07:35:00|7446.2|7440.2|7433.8|7418.8|7447.6|7441.6|7426.4|7418.8|19
1646725200000|2022-03-08 07:40:00|7434.4|7419.4|7437.4|7427.4|7438.5|7432.5|7427.9|7419|12
1646725500000|2022-03-08 07:45:00|7437.8|7427.8|7433.9|7418.9|7441.3|7431.6|7433.7|7418.9|9
1646725800000|2022-03-08 07:50:00|7434.4|7419.4|7399.9|7389.9|7434.4|7419.4|7397.2|7387.2|65
1646726100000|2022-03-08 07:55:00|7400|7390|7389.1|7374.1|7403.5|7397.5|7369.2|7362|77
1646726400000|2022-03-08 08:00:00|7388.7|7373.7|7387.9|7381.9|7391.2|7382.7|7382.1|7373|10
1646726700000|2022-03-08 08:05:00|7396.5|7381.5|7406.1|7391.1|7407.6|7392.6|7390.8|7381.5|19
1646727000000|2022-03-08 08:10:00|7405.6|7390.6|7411.6|7401.6|7421.6|7409.6|7403.8|7390.6|6
1646727300000|2022-03-08 08:15:00|7412|7402|7402.6|7387.6|7418.6|7411.6|7399.5|7386.6|14
1646727600000|2022-03-08 08:20:00|7402.5|7387.5|7363.8|7348.8|7402.5|7393.7|7357.3|7348.8|92
1646727900000|2022-03-08 08:25:00|7364.3|7349.3|7379.5|7364.5|7380.5|7366.5|7352.5|7345|22
1646728200000|2022-03-08 08:30:00|7379.9|7364.9|7370.4|7364.4|7380.6|7372|7362.8|7352.6|53
1646728500000|2022-03-08 08:35:00|7373.6|7367.6|7378.1|7363.1|7382.7|7373.4|7368.8|7360.1|25
1646728800000|2022-03-08 08:40:00|7378.2|7363.2|7375|7365|7403.9|7396|7374.8|7362.3|56
1646729100000|2022-03-08 08:45:00|7374.6|7364.6|7381.5|7371.5|7382.4|7375.1|7369.9|7363.9|42
1646729400000|2022-03-08 08:50:00|7377.1|7371.1|7378|7372|7385.6|7379.6|7375.4|7363.4|14
1646729700000|2022-03-08 08:55:00|7378.4|7372.4|7396.4|7381.4|7397.1|7384.3|7373.7|7367.7|10
1646730000000|2022-03-08 09:00:00|7396.3|7381.3|7408.6|7393.6|7416.5|7404.1|7391.8|7381.3|11
1646730300000|2022-03-08 09:05:00|7409.6|7394.6|7398.2|7388.2|7413.1|7405.9|7397.6|7387.3|3
1646730600000|2022-03-08 09:10:00|7396.9|7390.9|7396.3|7381.3|7398.8|7392.3|7390.5|7378.5|9
1646730900000|2022-03-08 09:15:00|7396.8|7381.8|7391.1|7381.1|7403.8|7395.6|7387.9|7379|26
1646731200000|2022-03-08 09:20:00|7390.6|7380.6|7385.1|7370.1|7397.7|7387.6|7374.1|7363.2|9
1646731500000|2022-03-08 09:25:00|7384.6|7369.6|7384.4|7369.4|7385.7|7374.4|7374.3|7367.8|16
1646731800000|2022-03-08 09:30:00|7384.6|7369.6|7375.7|7369.7|7388.1|7379.1|7375.5|7369.5|22
1646732100000|2022-03-08 09:35:00|7375.3|7369.3|7386.5|7376.5|7387.9|7381.9|7371.1|7365.1|35
1646732400000|2022-03-08 09:40:00|7388.6|7373.6|7371.4|7365.4|7388.6|7377.1|7369.4|7363.4|27
1646732700000|2022-03-08 09:45:00|7370.9|7364.9|7377.8|7371.8|7378.5|7372.5|7366.3|7360.3|48
1646733000000|2022-03-08 09:50:00|7378.1|7372.1|7372.9|7357.9|7378.1|7372.1|7346.3|7336.3|41
1646733300000|2022-03-08 09:55:00|7372.5|7357.5|7375.6|7369.6|7377.6|7371.6|7366.4|7357.4|10
1646733600000|2022-03-08 10:00:00|7374.3|7368.3|7367|7357|7374.3|7368.3|7362.4|7354.1|24
1646733900000|2022-03-08 10:05:00|7367.1|7357.1|7373.2|7367.2|7379.6|7370.8|7365.2|7354.1|26
1646734200000|2022-03-08 10:10:00|7379.5|7364.5|7383.8|7377.8|7384.5|7378.5|7370.6|7363.7|38
1646734500000|2022-03-08 10:15:00|7383.5|7377.5|7383.2|7377.2|7384.9|7378.9|7370.8|7364.8|13
1646734800000|2022-03-08 10:20:00|7383.8|7377.8|7377.6|7367.6|7384.4|7377.8|7376.1|7367.6|6
1646735100000|2022-03-08 10:25:00|7377.8|7367.8|7383.4|7373.4|7384.9|7378.9|7371|7365|16
1646735400000|2022-03-08 10:30:00|7383.9|7373.9|7407.4|7392.4|7407.8|7393.8|7383.9|7372.9|21
1646735700000|2022-03-08 10:35:00|7400.9|7394.9|7397.2|7391.2|7400.9|7394.9|7396.3|7384.2|13
1646736000000|2022-03-08 10:40:00|7397.6|7391.6|7407.8|7401.8|7409.5|7403.5|7396.7|7390.7|25
1646736300000|2022-03-08 10:45:00|7407.7|7401.7|7411.9|7405.9|7412.6|7405.9|7394.7|7388.7|37
1646736600000|2022-03-08 10:50:00|7412|7406|7411.4|7405.4|7417|7406.1|7411.4|7399|16
1646736900000|2022-03-08 10:55:00|7411.3|7405.3|7401.7|7395.7|7411.3|7405.3|7399.9|7389.9|22
1646737200000|2022-03-08 11:00:00|7402.1|7396.1|7413.8|7398.8|7413.8|7401.7|7402.1|7394.1|19
1646737500000|2022-03-08 11:05:00|7411.8|7405.8|7415.9|7400.9|7417.2|7410.1|7411.8|7400.1|20
1646737800000|2022-03-08 11:10:00|7415.7|7400.7|7421.2|7415.2|7424.2|7415.5|7409.2|7400.2|22
1646738100000|2022-03-08 11:15:00|7422.8|7412.8|7424.5|7409.5|7427.7|7415.1|7417.4|7409.4|8
1646738400000|2022-03-08 11:20:00|7425.9|7410.9|7417.9|7411.9|7425.9|7414.7|7416.4|7407.9|25
1646738700000|2022-03-08 11:25:00|7418|7412|7437.9|7427.9|7443.9|7434.7|7414.5|7406|31
1646739000000|2022-03-08 11:30:00|7438.1|7428.1|7432|7417|7441.3|7431.3|7431.5|7416.5|9
1646739300000|2022-03-08 11:35:00|7431.5|7416.5|7433.9|7423.9|7434|7425.1|7427.5|7416.5|9
1646739600000|2022-03-08 11:40:00|7433.3|7427.3|7438.2|7428.2|7438.2|7428.5|7433.3|7427.3|5
1646739900000|2022-03-08 11:45:00|7434.7|7428.7|7423.5|7417.5|7438.7|7429.2|7423.5|7417.4|11
1646740200000|2022-03-08 11:50:00|7424.7|7418.7|7437.7|7422.7|7442.8|7435.4|7421.8|7415.8|92
1646740500000|2022-03-08 11:55:00|7437.2|7422.2|7440.7|7430.7|7442|7430.7|7427.3|7419|14
1646740800000|2022-03-08 12:00:00|7440.2|7434.2|7444.6|7438.6|7445.2|7439.2|7439.3|7432|25
1646741100000|2022-03-08 12:05:00|7445.1|7439.1|7434.6|7424.6|7446.2|7439.3|7434.6|7424.6|109
1646741400000|2022-03-08 12:10:00|7433.6|7423.6|7417.9|7402.9|7434.4|7425|7417.9|7402.9|28
1646741700000|2022-03-08 12:15:00|7417.8|7402.8|7421.4|7415.4|7426.8|7419.8|7417.1|7402.8|30
1646742000000|2022-03-08 12:20:00|7420.2|7414.2|7424.8|7414.8|7428.4|7422.4|7415.1|7404.6|26
1646742300000|2022-03-08 12:25:00|7423.2|7417.2|7404.6|7398.6|7424.8|7417.2|7404.6|7398.1|23
1646742600000|2022-03-08 12:30:00|7404.5|7398.5|7397.6|7382.6|7418.6|7410.9|7382.5|7376.5|38
1646742900000|2022-03-08 12:35:00|7394.6|7384.6|7383.2|7377.2|7403.9|7395|7383.1|7376.1|46
1646743200000|2022-03-08 12:40:00|7383.1|7377.1|7403.1|7388.1|7403.1|7390.7|7381.3|7374.1|67
1646743500000|2022-03-08 12:45:00|7402.2|7387.2|7396|7390|7406.9|7399.6|7387.2|7379.3|100
1646743800000|2022-03-08 12:50:00|7399|7389|7396.9|7386.9|7399|7391.3|7385|7378.8|16
1646744100000|2022-03-08 12:55:00|7393.9|7387.9|7393.2|7378.2|7403.9|7396.7|7393.2|7378.2|70
1646744400000|2022-03-08 13:00:00|7392.7|7377.7|7405.9|7399.9|7412.1|7405.1|7383.8|7374.2|84
1646744700000|2022-03-08 13:05:00|7406.4|7400.4|7410.7|7404.7|7412.3|7405.8|7401.6|7392.8|67
1646745000000|2022-03-08 13:10:00|7411.7|7405.7|7427.3|7417.3|7432.1|7426.1|7411.7|7405.7|76
1646745300000|2022-03-08 13:15:00|7427.8|7421.8|7442.6|7436.6|7447.7|7439.2|7427.8|7421.8|113
1646745600000|2022-03-08 13:20:00|7441.2|7435.2|7441.9|7435.9|7443.4|7437.2|7432.9|7426.2|119
1646745900000|2022-03-08 13:25:00|7443.3|7437.3|7450.6|7444.6|7450.6|7444.6|7438.7|7432.7|162
1646746200000|2022-03-08 13:30:00|7451.5|7445.5|7487.2|7481.2|7487.2|7481.2|7446.6|7440.6|155
1646746500000|2022-03-08 13:35:00|7487|7481|7485.5|7470.5|7490.1|7482.4|7455.8|7449.8|197
1646746800000|2022-03-08 13:40:00|7484.3|7469.3|7530.9|7515.9|7539.6|7529.4|7484.3|7469.3|128
1646749800000|2022-03-08 14:30:00|7525.8|7510.8|7465.8|7459.8|7530.8|7524.8|7447|7441|1538
1646750100000|2022-03-08 14:35:00|7467.9|7461.9|7458.2|7452.2|7494.9|7488.9|7456.5|7450.5|868
1646750400000|2022-03-08 14:40:00|7458.3|7452.3|7458.9|7452.9|7471.3|7465.3|7454.1|7448.1|654
1646750700000|2022-03-08 14:45:00|7457.3|7451.3|7468.7|7462.7|7491|7485|7457.3|7451.3|649
1646751000000|2022-03-08 14:50:00|7467.6|7461.6|7486.3|7480.3|7498.8|7492.8|7465.2|7459.2|420
1646751300000|2022-03-08 14:55:00|7486.4|7480.4|7487|7481|7500.9|7494.9|7482.3|7476.3|359
1646751600000|2022-03-08 15:00:00|7487.4|7481.4|7480.2|7474.2|7506.9|7500.9|7466.9|7460.9|795
1646751900000|2022-03-08 15:05:00|7479.7|7473.7|7463.8|7457.8|7484.1|7478.1|7462.5|7456.5|316
1646752200000|2022-03-08 15:10:00|7464.9|7458.9|7466.3|7460.3|7471.5|7465.5|7458.3|7452.3|372
1646752500000|2022-03-08 15:15:00|7465.8|7459.8|7429.7|7423.7|7479.5|7473.5|7425.5|7419.5|699
1646752800000|2022-03-08 15:20:00|7426.2|7420.2|7451.8|7445.8|7457.8|7451.8|7425.3|7419.3|330
1646753100000|2022-03-08 15:25:00|7451.7|7445.7|7438.4|7432.4|7460.6|7454.6|7436.1|7430.1|244
1646753400000|2022-03-08 15:30:00|7439.5|7433.5|7442.2|7436.2|7444.2|7438.2|7425.7|7419.7|328
1646753700000|2022-03-08 15:35:00|7441.8|7435.8|7450|7444|7450.4|7444.4|7417.1|7411.1|399
1646754000000|2022-03-08 15:40:00|7450.5|7444.5|7415|7409|7450.5|7444.5|7414.8|7408.8|325
1646754300000|2022-03-08 15:45:00|7414|7408|7389.2|7383.2|7416.5|7410.5|7379.5|7373.5|518
1646754600000|2022-03-08 15:50:00|7388.7|7382.7|7420.2|7414.2|7420.2|7414.2|7385.1|7379.1|359
1646754900000|2022-03-08 15:55:00|7420.1|7414.1|7446.3|7440.3|7447.9|7441.9|7416.7|7410.7|352
1646755200000|2022-03-08 16:00:00|7445|7439|7446.7|7440.7|7453.8|7447.8|7437.2|7431.2|244
1646755500000|2022-03-08 16:05:00|7446.8|7440.8|7445.3|7439.3|7447.4|7441.4|7427.5|7421.5|222
1646755800000|2022-03-08 16:10:00|7445.2|7439.2|7459.5|7453.5|7460.1|7454.1|7424.1|7418.1|194
1646756100000|2022-03-08 16:15:00|7460.1|7454.1|7458.1|7452.1|7460.6|7454.6|7443.4|7437.4|158
1646756400000|2022-03-08 16:20:00|7457.7|7451.7|7449.7|7443.7|7464.2|7458.2|7449.6|7443.6|249
1646756700000|2022-03-08 16:25:00|7448.9|7442.9|7446.6|7440.6|7462.3|7456.3|7436.1|7430.1|221
1646757000000|2022-03-08 16:30:00|7447|7441|7450.9|7444.9|7456.2|7450.2|7435.9|7429.9|488
1646757300000|2022-03-08 16:35:00|7451.4|7445.4|7456.7|7450.7|7459.1|7453.1|7436.9|7430.9|306
1646757600000|2022-03-08 16:40:00|7455.9|7449.9|7450.5|7444.5|7460.6|7454.6|7446.6|7440.6|295
1646757900000|2022-03-08 16:45:00|7450.4|7444.4|7434.5|7428.5|7458.5|7452.5|7433.8|7427.8|219
1646758200000|2022-03-08 16:50:00|7434.4|7428.4|7429.2|7423.2|7441.8|7435.8|7426.2|7420.2|247
1646758500000|2022-03-08 16:55:00|7428.8|7422.8|7444.8|7438.8|7446.6|7440.6|7428.8|7422.8|239
1646758800000|2022-03-08 17:00:00|7444.4|7438.4|7446.6|7440.6|7449.3|7443.3|7427.7|7421.7|288
1646759100000|2022-03-08 17:05:00|7447.3|7441.3|7434.8|7428.8|7456.9|7450.9|7432|7426|267
1646759400000|2022-03-08 17:10:00|7434.5|7428.5|7442.8|7436.8|7448.2|7442.2|7428.3|7422.3|163
1646759700000|2022-03-08 17:15:00|7443.3|7437.3|7387.1|7381.1|7443.8|7437.8|7387.1|7381.1|470
1646760000000|2022-03-08 17:20:00|7385.9|7379.9|7406.2|7400.2|7406.9|7400.9|7361.1|7355.1|895
1646760300000|2022-03-08 17:25:00|7401|7395|7385.4|7379.4|7405.9|7399.9|7377.6|7371.6|434
1646760600000|2022-03-08 17:30:00|7384.6|7378.6|7375.6|7369.6|7392.2|7386.2|7358.7|7352.7|446
1646760900000|2022-03-08 17:35:00|7374.7|7368.7|7371.4|7365.4|7394.4|7388.4|7371.4|7365.4|415
1646761200000|2022-03-08 17:40:00|7370.3|7364.3|7353.2|7347.2|7395|7389|7350.2|7344.2|375
1646761500000|2022-03-08 17:45:00|7353.1|7347.1|7366.1|7360.1|7383.4|7377.4|7344.1|7338.1|343
1646761800000|2022-03-08 17:50:00|7367.1|7361.1|7375.7|7369.7|7399.8|7393.8|7365.8|7359.8|209
1646762100000|2022-03-08 17:55:00|7375.8|7369.8|7367.9|7361.9|7388.7|7382.7|7366.4|7360.4|146
1646762400000|2022-03-08 18:00:00|7367.5|7361.5|7383.5|7377.5|7389.6|7383.6|7365.3|7359.3|284
1646762700000|2022-03-08 18:05:00|7383.4|7377.4|7391.2|7385.2|7409.4|7403.4|7378.9|7372.9|249
1646763000000|2022-03-08 18:10:00|7390.8|7384.8|7410.2|7404.2|7414.5|7408.5|7390.2|7384.2|225
1646763300000|2022-03-08 18:15:00|7410.7|7404.7|7418.2|7412.2|7422.8|7416.8|7407.4|7401.4|152
1646763600000|2022-03-08 18:20:00|7417.8|7411.8|7462.9|7456.9|7464.3|7458.3|7416.3|7410.3|344
1646763900000|2022-03-08 18:25:00|7462.5|7456.5|7486.6|7480.6|7503.5|7497.5|7461.1|7455.1|479
1646764200000|2022-03-08 18:30:00|7490.7|7484.7|7515.2|7509.2|7518.9|7512.9|7490.7|7484.7|482
1646764500000|2022-03-08 18:35:00|7514.2|7508.2|7547.2|7541.2|7553.4|7547.4|7509.1|7503.1|720
1646764800000|2022-03-08 18:40:00|7546.8|7540.8|7520.7|7514.7|7558.4|7552.4|7519.5|7513.5|523
1646765100000|2022-03-08 18:45:00|7520.6|7514.6|7531.3|7525.3|7536.8|7530.8|7470.8|7464.8|469
1646765400000|2022-03-08 18:50:00|7531.8|7525.8|7532.1|7526.1|7532.9|7526.9|7498.5|7492.5|339
1646765700000|2022-03-08 18:55:00|7532|7526|7540.3|7534.3|7551.4|7545.4|7528.9|7522.9|314
1646766000000|2022-03-08 19:00:00|7540.4|7534.4|7521.7|7515.7|7543.8|7537.8|7511.4|7505.4|385
1646766300000|2022-03-08 19:05:00|7521.8|7515.8|7515.9|7509.9|7531.2|7525.2|7510.4|7504.4|652
1646766600000|2022-03-08 19:10:00|7516|7510|7506.2|7500.2|7529.7|7523.7|7481.9|7475.9|1883
1646766900000|2022-03-08 19:15:00|7503.9|7497.9|7497.8|7487.8|7513.4|7507.4|7486.8|7480.8|712
1646787600000|2022-03-09 01:00:00|7542.6|7527.6|7543|7533|7544.7|7537.7|7491.1|7480.4|245
1646787900000|2022-03-09 01:05:00|7539.6|7533.6|7531.6|7525.6|7565.6|7550.6|7529|7523|154
1646788200000|2022-03-09 01:10:00|7534.7|7528.7|7523.1|7517.1|7543.1|7534.5|7518.1|7510.1|57
1646788500000|2022-03-09 01:15:00|7518.9|7512.9|7509.4|7499.4|7535.7|7520.7|7505.2|7499.2|127
1646788800000|2022-03-09 01:20:00|7507|7501|7510.7|7504.7|7525.1|7513.1|7506.9|7499.3|32
1646789100000|2022-03-09 01:25:00|7503.8|7497.8|7510.8|7495.8|7516|7510|7502.9|7492.7|32
1646789400000|2022-03-09 01:30:00|7502.4|7496.4|7518.6|7512.6|7526|7518.8|7502.4|7495.9|23
1646789700000|2022-03-09 01:35:00|7521.8|7511.8|7534.1|7519.1|7534.1|7521.2|7508.8|7500.5|28
1646790000000|2022-03-09 01:40:00|7533.9|7518.9|7515.6|7505.6|7533.9|7522.1|7514.8|7505.6|22
1646790300000|2022-03-09 01:45:00|7515.5|7505.5|7522.3|7507.3|7522.8|7514.3|7509.2|7498.2|11
1646790600000|2022-03-09 01:50:00|7521.7|7506.7|7521.4|7511.4|7523.3|7512.9|7506.9|7499.1|13
1646790900000|2022-03-09 01:55:00|7518.6|7512.6|7521.3|7506.3|7524.8|7514.1|7515.5|7504.3|6
1646791200000|2022-03-09 02:00:00|7521.2|7506.2|7508.4|7502.4|7523.3|7509.4|7508.2|7499.5|5
1646791500000|2022-03-09 02:05:00|7505.2|7499.2|7526.2|7516.2|7526.2|7516.2|7505.2|7499.2|28
1646791800000|2022-03-09 02:10:00|7526.3|7516.3|7541|7531|7542.7|7531|7525.6|7516.3|12
1646792100000|2022-03-09 02:15:00|7536.4|7530.4|7531.5|7525.5|7536.4|7530.4|7523.8|7516.9|32
1646792400000|2022-03-09 02:20:00|7532.5|7526.5|7541.2|7531.2|7541.4|7532.9|7532.5|7526.5|7
1646792700000|2022-03-09 02:25:00|7541.3|7531.3|7539|7533|7541.3|7533.4|7538.1|7531.3|18
1646793000000|2022-03-09 02:30:00|7543.6|7533.6|7553.5|7538.5|7555|7543.5|7542.6|7530.3|19
1646793300000|2022-03-09 02:35:00|7553.6|7538.6|7548.6|7542.6|7555.2|7543.5|7547.4|7537|3
1646793600000|2022-03-09 02:40:00|7555.2|7540.2|7547.3|7532.3|7555.2|7541.1|7545.3|7532.3|7
1646793900000|2022-03-09 02:45:00|7547.2|7532.2|7538.1|7523.1|7547.4|7535.5|7533|7522.7|21
1646794200000|2022-03-09 02:50:00|7538.5|7523.5|7545.4|7530.4|7548.7|7539.3|7537.5|7523.5|29
1646794500000|2022-03-09 02:55:00|7541.9|7531.9|7538.4|7532.4|7549.4|7537.7|7534.9|7527.7|12
1646794800000|2022-03-09 03:00:00|7538.9|7532.9|7541.4|7535.4|7547.4|7539.6|7538.9|7531.4|7
1646795100000|2022-03-09 03:05:00|7547.1|7532.1|7544.9|7538.9|7552.2|7539.4|7540.4|7532.1|5
1646795400000|2022-03-09 03:10:00|7547.4|7532.4|7537.5|7527.5|7547.4|7537.4|7532|7525.4|18
1646795700000|2022-03-09 03:15:00|7539|7524|7534.9|7524.9|7539|7530|7524|7518|11
1646796000000|2022-03-09 03:20:00|7533.4|7527.4|7539.9|7529.9|7544.2|7533.5|7533.4|7527.3|3
1646796300000|2022-03-09 03:25:00|7538.2|7528.2|7531|7516|7538.2|7529.5|7527.5|7515.7|12
1646796600000|2022-03-09 03:30:00|7530.7|7515.7|7522.6|7516.6|7531.5|7520.2|7518.3|7509.8|17
1646796900000|2022-03-09 03:35:00|7522.4|7516.4|7520.1|7514.1|7522.8|7516.4|7513.9|7507.9|10
1646797200000|2022-03-09 03:40:00|7522.6|7512.6|7519.8|7513.8|7525.9|7518.5|7517.3|7510.9|9
1646797500000|2022-03-09 03:45:00|7522.3|7512.3|7520.9|7514.9|7526.7|7517.3|7513.7|7507.2|7
1646797800000|2022-03-09 03:50:00|7518.5|7508.5|7517.2|7502.2|7522.2|7515.1|7509.9|7501.8|14
1646798100000|2022-03-09 03:55:00|7516.8|7501.8|7510.7|7504.7|7516.8|7504.7|7508.6|7500.6|2
1646798400000|2022-03-09 04:00:00|7513.1|7503.1|7518.5|7508.5|7521.4|7508.9|7509.2|7503.1|7
1646798700000|2022-03-09 04:05:00|7518|7508|7518.7|7508.7|7518.9|7508.9|7514.1|7506.5|3
1646799000000|2022-03-09 04:10:00|7518.6|7508.6|7518|7512|7522.2|7512|7514|7506.7|2
1646799300000|2022-03-09 04:15:00|7518.8|7512.8|7520|7510|7521.4|7515.4|7518.8|7509.6|2
1646799600000|2022-03-09 04:20:00|7519.8|7509.8|7521|7515|7523.9|7515|7519.5|7508.9|3
1646799900000|2022-03-09 04:25:00|7520.1|7514.1|7522|7516|7522|7516|7520|7514|4
1646800200000|2022-03-09 04:30:00|7522.5|7516.5|7512.9|7506.9|7522.5|7516.5|7509|7503|25
1646800500000|2022-03-09 04:35:00|7512.8|7506.8|7519.2|7509.2|7522.2|7513.6|7512.8|7505.5|2
1646800800000|2022-03-09 04:40:00|7519|7509|7524|7514|7524.1|7518.1|7518.5|7506.9|2
1646801100000|2022-03-09 04:45:00|7524.1|7514.1|7522.2|7512.2|7524.3|7514.3|7519.4|7511.3|0
1646801400000|2022-03-09 04:50:00|7522.1|7512.1|7516.3|7510.3|7522.2|7513.8|7514.8|7507.8|1
1646801700000|2022-03-09 04:55:00|7516.8|7510.8|7525|7510|7525|7512.3|7514.8|7507.8|6
1646802000000|2022-03-09 05:00:00|7524.7|7509.7|7528.3|7513.3|7528.9|7518.8|7524.6|7509.6|1
1646802300000|2022-03-09 05:05:00|7527.5|7521.5|7547.9|7537.9|7552.4|7539.9|7526.6|7513.3|12
1646802600000|2022-03-09 05:10:00|7547.5|7537.5|7558.1|7548.1|7558.1|7548.1|7538|7531.1|16
1646802900000|2022-03-09 05:15:00|7557.7|7547.7|7568.2|7558.2|7569.9|7558.2|7557.6|7546.1|58
1646803200000|2022-03-09 05:20:00|7563.9|7557.9|7579.2|7573.2|7582.4|7574.3|7563.4|7553.9|52
1646803500000|2022-03-09 05:25:00|7578.4|7572.4|7597.9|7587.9|7600.3|7588|7577.2|7571.2|214
1646803800000|2022-03-09 05:30:00|7598.1|7592.1|7606.9|7600.9|7608.5|7602.1|7597.6|7589.2|172
1646804100000|2022-03-09 05:35:00|7607|7601|7620.1|7614.1|7628.7|7620|7600.2|7592.6|175
1646804400000|2022-03-09 05:40:00|7619.7|7613.7|7605.9|7599.9|7625.4|7619.2|7597.5|7591.5|142
1646804700000|2022-03-09 05:45:00|7605.8|7599.8|7617.4|7611.4|7618.6|7612.6|7605.4|7598|99
1646805000000|2022-03-09 05:50:00|7616.6|7610.6|7616.6|7610.6|7625.2|7619.2|7612.8|7606.8|299
1646805300000|2022-03-09 05:55:00|7617|7611|7617.7|7611.7|7619.8|7613.8|7614.6|7608.6|106
1646805600000|2022-03-09 06:00:00|7618.2|7612.2|7630.9|7624.9|7632.1|7626.1|7616.9|7610.9|166
1646805900000|2022-03-09 06:05:00|7632.4|7626.4|7636.7|7626.7|7640|7634|7629.7|7623.7|116
1646806200000|2022-03-09 06:10:00|7636.8|7626.8|7619.3|7613.3|7639.8|7631.1|7610|7601.3|124
1646806500000|2022-03-09 06:15:00|7619.7|7613.7|7627.7|7617.7|7637.1|7628.9|7618.6|7611|16
1646806800000|2022-03-09 06:20:00|7627|7621|7635.2|7629.2|7635.3|7629.3|7622|7614.9|20
1646807100000|2022-03-09 06:25:00|7635.3|7629.3|7631|7625|7639.4|7630.6|7628|7622|23
1646807400000|2022-03-09 06:30:00|7631.4|7625.4|7641.9|7635.9|7642.8|7636.8|7621.6|7615.2|47
1646807700000|2022-03-09 06:35:00|7642.4|7636.4|7643.2|7637.2|7643.9|7637.9|7638.7|7632.2|194
1646808000000|2022-03-09 06:40:00|7643.6|7637.6|7692.3|7677.3|7694.1|7688.1|7639.5|7633.5|158
1646808300000|2022-03-09 06:45:00|7693.1|7678.1|7700.3|7685.3|7700.3|7686.2|7673.2|7667.2|80
1646808600000|2022-03-09 06:50:00|7699.9|7684.9|7705.3|7690.3|7706.7|7700|7697.9|7684.1|80
1646808900000|2022-03-09 06:55:00|7706.1|7691.1|7692.4|7677.4|7710.3|7698.4|7687.8|7677.4|86
1646809200000|2022-03-09 07:00:00|7692.7|7677.7|7700.8|7690.8|7708.6|7694.9|7687|7677.4|96
1646809500000|2022-03-09 07:05:00|7691.9|7685.9|7681.3|7671.3|7703.7|7693.7|7667.9|7661.4|100
1646809800000|2022-03-09 07:10:00|7682|7672|7667.8|7657.8|7683.2|7676|7663.6|7657.3|31
1646810100000|2022-03-09 07:15:00|7665.4|7659.4|7675.8|7665.8|7677.9|7671.4|7659.5|7652|81
1646810400000|2022-03-09 07:20:00|7676.3|7666.3|7684.5|7678.5|7684.5|7678.5|7674.8|7665.5|21
1646810700000|2022-03-09 07:25:00|7684.3|7678.3|7686.9|7680.9|7686.9|7680.9|7676.8|7670.6|73
1646811000000|2022-03-09 07:30:00|7692.9|7682.9|7686.2|7680.2|7697.5|7690.6|7683.3|7677.3|33
1646811300000|2022-03-09 07:35:00|7686.1|7680.1|7679.1|7669.1|7687.9|7681.9|7675.6|7669.1|14
1646811600000|2022-03-09 07:40:00|7675.7|7669.7|7683.2|7668.2|7686.5|7673.3|7673.6|7666.6|21
1646811900000|2022-03-09 07:45:00|7682.3|7676.3|7683.8|7677.8|7689.1|7681.8|7681.5|7673.1|21
1646812200000|2022-03-09 07:50:00|7684.2|7678.2|7688.3|7682.3|7689.4|7682.8|7682.2|7675|13
1646812500000|2022-03-09 07:55:00|7689.2|7683.2|7708.9|7698.9|7709.7|7703.3|7685.1|7677|60
1646812800000|2022-03-09 08:00:00|7710.6|7695.6|7710.6|7695.6|7710.9|7703.9|7691.4|7684.7|51
1646813100000|2022-03-09 08:05:00|7710.2|7695.2|7711|7701|7725|7719|7701.6|7694.7|83
1646813400000|2022-03-09 08:10:00|7708.2|7702.2|7718.7|7712.7|7720.8|7714|7707.5|7700.6|104
1646813700000|2022-03-09 08:15:00|7718.2|7712.2|7718.3|7708.3|7721.8|7715.8|7707.5|7700.7|116
1646814000000|2022-03-09 08:20:00|7713.5|7707.5|7743|7737|7744.1|7737|7710.2|7700.3|82
1646814300000|2022-03-09 08:25:00|7743.5|7737.5|7733.1|7723.1|7743.5|7737.5|7725.7|7716.3|26
1646814600000|2022-03-09 08:30:00|7736.4|7726.4|7756.2|7741.2|7761.7|7749.7|7734.6|7723|84
1646814900000|2022-03-09 08:35:00|7758.6|7743.6|7753.6|7743.6|7769.7|7758.5|7743.8|7735.1|28
1646815200000|2022-03-09 08:40:00|7753.4|7743.4|7749.7|7743.7|7764.8|7752.8|7748.5|7742.5|82
1646815500000|2022-03-09 08:45:00|7749.3|7743.3|7727.9|7712.9|7756.5|7746.5|7716.1|7707.7|84
1646815800000|2022-03-09 08:50:00|7727.5|7712.5|7731.7|7721.7|7732.1|7723.7|7718.7|7708.2|20
1646816100000|2022-03-09 08:55:00|7731.6|7721.6|7730.8|7715.8|7733.5|7723|7717.7|7708.4|38
1646816400000|2022-03-09 09:00:00|7730.7|7715.7|7722.3|7716.3|7735.9|7728.7|7722.3|7715.7|36
1646816700000|2022-03-09 09:05:00|7721.8|7715.8|7724.6|7709.6|7734.3|7726.7|7716.2|7709.6|39
1646817000000|2022-03-09 09:10:00|7722.8|7716.8|7722|7707|7724.5|7716.8|7707.5|7699.4|28
1646817300000|2022-03-09 09:15:00|7722.4|7707.4|7720.9|7710.9|7727.8|7715.3|7714.5|7705.3|14
1646817600000|2022-03-09 09:20:00|7720.5|7710.5|7713.3|7703.3|7725.7|7717.3|7709.8|7702.2|24
1646817900000|2022-03-09 09:25:00|7710.9|7704.9|7704.3|7698.3|7718.3|7708.7|7700.5|7692.6|84
1646818200000|2022-03-09 09:30:00|7706.7|7696.7|7706.4|7696.4|7711.8|7702.6|7702.8|7694.8|43
1646818500000|2022-03-09 09:35:00|7704|7698|7680.5|7674.5|7711.6|7699.5|7676.6|7670.6|103
1646818800000|2022-03-09 09:40:00|7680.9|7674.9|7680.2|7674.2|7690.7|7678.2|7654.9|7646|114
1646819100000|2022-03-09 09:45:00|7680.4|7674.4|7670.8|7655.8|7695.4|7683.2|7658.7|7651.7|82
1646819400000|2022-03-09 09:50:00|7671.6|7656.6|7672.9|7666.9|7678.9|7666.9|7668.2|7656.2|9
1646819700000|2022-03-09 09:55:00|7672.7|7666.7|7646.8|7640.8|7674.5|7667.1|7646.8|7640.8|96
1646820000000|2022-03-09 10:00:00|7646.5|7640.5|7607.4|7601.4|7649.8|7643.8|7607.4|7601.4|250
1646820300000|2022-03-09 10:05:00|7607.3|7601.3|7610.1|7604.1|7615.1|7609.1|7597.6|7590.7|188
1646820600000|2022-03-09 10:10:00|7610.6|7604.6|7629.5|7623.5|7629.6|7623.6|7610.2|7602.6|96
1646820900000|2022-03-09 10:15:00|7628.5|7622.5|7629.1|7623.1|7634.8|7628.8|7621.5|7615.5|80
1646821200000|2022-03-09 10:20:00|7629.6|7623.6|7640.2|7630.2|7649.3|7643.3|7624.4|7618.4|98
1646821500000|2022-03-09 10:25:00|7636.6|7630.6|7618.3|7608.3|7640.5|7632.1|7609.2|7602.7|73
1646821800000|2022-03-09 10:30:00|7615.1|7609.1|7612.3|7606.3|7615.3|7609.1|7603.2|7597.2|42
1646822100000|2022-03-09 10:35:00|7614|7599|7626.5|7616.5|7630.7|7623.5|7610.9|7599|27
1646822400000|2022-03-09 10:40:00|7626.9|7616.9|7619.7|7613.7|7638.4|7626.5|7619.2|7613.2|30
1646822700000|2022-03-09 10:45:00|7620.6|7614.6|7617.1|7602.1|7623.2|7617.1|7608.4|7601.2|42
1646823000000|2022-03-09 10:50:00|7614.2|7604.2|7635.3|7625.3|7636|7626|7608.6|7599.4|20
1646823300000|2022-03-09 10:55:00|7635|7625|7630.4|7615.4|7638.4|7631.5|7615.3|7608.3|26
1646823600000|2022-03-09 11:00:00|7630.5|7615.5|7632|7617|7638.7|7626.1|7623.5|7614.5|17
1646823900000|2022-03-09 11:05:00|7632.1|7617.1|7606.5|7600.5|7632.1|7620.1|7606.3|7600.3|34
1646824200000|2022-03-09 11:10:00|7606.9|7600.9|7609.5|7599.5|7612.5|7601|7600.4|7593.2|28
1646824500000|2022-03-09 11:15:00|7611.6|7596.6|7612.7|7597.7|7614.3|7606.8|7605.1|7596.6|10
1646824800000|2022-03-09 11:20:00|7607.4|7601.4|7608.2|7598.2|7613.7|7606.9|7591.9|7579.1|55
1646825100000|2022-03-09 11:25:00|7608.6|7598.6|7583.7|7577.7|7608.7|7600.1|7582.2|7576.2|51
1646825400000|2022-03-09 11:30:00|7587.2|7577.2|7598.1|7583.1|7598.1|7588.2|7581.8|7570.2|39
1646825700000|2022-03-09 11:35:00|7597.6|7582.6|7591.5|7585.5|7602.2|7590.6|7589|7578.8|20
1646826000000|2022-03-09 11:40:00|7591.3|7585.3|7597.3|7591.3|7599.9|7591.7|7584.8|7577.4|17
1646826300000|2022-03-09 11:45:00|7597|7591|7605.5|7599.5|7613.8|7607.8|7594.7|7587|87
1646826600000|2022-03-09 11:50:00|7605|7599|7622.6|7616.6|7627.9|7621.9|7604.1|7598.1|91
1646826900000|2022-03-09 11:55:00|7622.2|7616.2|7627.9|7621.9|7637.1|7628.7|7622.2|7613.7|23
1646827200000|2022-03-09 12:00:00|7628.3|7622.3|7635.7|7625.7|7636.3|7628.8|7616.1|7608.6|98
1646827500000|2022-03-09 12:05:00|7633.3|7627.3|7636|7621|7636|7628.4|7622.8|7616.8|50
1646827800000|2022-03-09 12:10:00|7635.9|7620.9|7635.7|7629.7|7638.4|7631.6|7630.6|7620.9|15
1646828100000|2022-03-09 12:15:00|7635|7629|7617.8|7611.8|7638.2|7632.2|7616.7|7610.7|52
1646828400000|2022-03-09 12:20:00|7617.6|7611.6|7617.8|7602.8|7623.7|7612.8|7603|7597|72
1646828700000|2022-03-09 12:25:00|7614.9|7604.9|7606.2|7600.2|7622.6|7611.1|7604.8|7598.8|70
1646829000000|2022-03-09 12:30:00|7607.6|7601.6|7605.3|7599.3|7612|7602.9|7596.7|7590.7|73
1646829300000|2022-03-09 12:35:00|7605.2|7599.2|7590.9|7575.9|7607.8|7601.8|7569.6|7563.6|186
1646829600000|2022-03-09 12:40:00|7590.4|7575.4|7596.7|7586.7|7599.5|7592.2|7588.6|7575.4|34
1646829900000|2022-03-09 12:45:00|7596|7586|7601.5|7595.5|7601.5|7595.5|7588|7579.9|130
1646830200000|2022-03-09 12:50:00|7602.6|7596.6|7633.6|7618.6|7638.4|7629.3|7596.2|7590.2|383
1646830500000|2022-03-09 12:55:00|7634|7619|7626.4|7611.4|7634.8|7623|7623.1|7611.4|60
1646830800000|2022-03-09 13:00:00|7625|7610|7570|7564|7625|7611.9|7565.4|7552.5|132
1646831100000|2022-03-09 13:05:00|7570.3|7564.3|7576.8|7570.8|7584.1|7577.1|7564.3|7557.2|108
1646831400000|2022-03-09 13:10:00|7577|7571|7574.2|7564.2|7583.8|7576.5|7573|7561.5|103
1646831700000|2022-03-09 13:15:00|7574.6|7564.6|7556.3|7550.3|7579.2|7570|7556.3|7548.4|95
1646832000000|2022-03-09 13:20:00|7557.3|7551.3|7550.8|7544.8|7566|7556.6|7541.6|7530.6|87
1646832300000|2022-03-09 13:25:00|7551.2|7545.2|7552.5|7546.5|7553.4|7547.4|7539.8|7533.8|48
1646832600000|2022-03-09 13:30:00|7553.1|7547.1|7551.2|7545.2|7555|7549|7530.2|7524.2|253
1646832900000|2022-03-09 13:35:00|7550.9|7544.9|7552.7|7546.7|7571.6|7563.8|7550|7544|176
1646833200000|2022-03-09 13:40:00|7550.1|7544.1|7558.3|7543.3|7564.6|7558.2|7548.7|7542.7|40
1646836200000|2022-03-09 14:30:00|7537.9|7522.9|7510.3|7504.3|7544.9|7538.9|7487.5|7481.5|1243
1646836500000|2022-03-09 14:35:00|7509.8|7503.8|7513.5|7507.5|7538.3|7532.3|7488|7482|679
1646836800000|2022-03-09 14:40:00|7511.6|7505.6|7529.3|7523.3|7533.1|7527.1|7511.6|7505.6|385
1646837100000|2022-03-09 14:45:00|7529.7|7523.7|7514|7508|7533.4|7527.4|7507.8|7501.8|327
1646837400000|2022-03-09 14:50:00|7513.7|7507.7|7493.7|7487.7|7519.5|7513.5|7480.4|7474.4|520
1646837700000|2022-03-09 14:55:00|7493.5|7487.5|7507.3|7501.3|7517.3|7511.3|7489.1|7483.1|329
1646838000000|2022-03-09 15:00:00|7507.4|7501.4|7496|7490|7514.5|7508.5|7487|7481|354
1646838300000|2022-03-09 15:05:00|7496.8|7490.8|7503.2|7497.2|7529.3|7523.3|7487.1|7481.1|425
1646838600000|2022-03-09 15:10:00|7502.8|7496.8|7510.9|7504.9|7519.8|7513.8|7491.9|7485.9|310
1646838900000|2022-03-09 15:15:00|7509.2|7503.2|7522.4|7516.4|7528.1|7522.1|7504.2|7498.2|247
1646839200000|2022-03-09 15:20:00|7522|7516|7497.1|7491.1|7522.4|7516.4|7492.8|7486.8|326
1646839500000|2022-03-09 15:25:00|7497.5|7491.5|7473.7|7467.7|7501.4|7495.4|7473.7|7467.7|687
1646839800000|2022-03-09 15:30:00|7473.3|7467.3|7483.7|7477.7|7499.1|7493.1|7473.3|7467.3|414
1646840100000|2022-03-09 15:35:00|7483.3|7477.3|7507.4|7501.4|7522.2|7516.2|7482.7|7476.7|243
1646840400000|2022-03-09 15:40:00|7507|7501|7514|7508|7518.9|7512.9|7504.3|7498.3|223
1646840700000|2022-03-09 15:45:00|7513.3|7507.3|7507.9|7501.9|7517.9|7511.9|7505.5|7499.5|275
1646841000000|2022-03-09 15:50:00|7508.3|7502.3|7510.7|7504.7|7513.2|7507.2|7496.9|7490.9|252
1646841300000|2022-03-09 15:55:00|7510.1|7504.1|7516|7510|7519|7513|7502.4|7496.4|175
1646841600000|2022-03-09 16:00:00|7515.5|7509.5|7495.4|7489.4|7518.4|7512.4|7492.5|7486.5|237
1646841900000|2022-03-09 16:05:00|7495.3|7489.3|7495.3|7489.3|7503.8|7497.8|7489.1|7483.1|182
1646842200000|2022-03-09 16:10:00|7495.5|7489.5|7508.9|7502.9|7517|7511|7488.3|7482.3|231
1646842500000|2022-03-09 16:15:00|7508.5|7502.5|7494.8|7488.8|7513.5|7507.5|7490|7484|204
1646842800000|2022-03-09 16:20:00|7494.5|7488.5|7478.5|7472.5|7495.5|7489.5|7475.5|7469.5|356
1646843100000|2022-03-09 16:25:00|7477.4|7471.4|7490.3|7484.3|7502.8|7496.8|7477.4|7471.4|300
1646843400000|2022-03-09 16:30:00|7489.9|7483.9|7478.9|7472.9|7492.6|7486.6|7475.9|7469.9|309
1646843700000|2022-03-09 16:35:00|7479.5|7473.5|7497.8|7491.8|7497.8|7491.8|7475.7|7469.7|221
1646844000000|2022-03-09 16:40:00|7497.3|7491.3|7483.4|7477.4|7497.4|7491.4|7471.1|7465.1|318
1646844300000|2022-03-09 16:45:00|7483|7477|7490|7484|7491.8|7485.8|7480.2|7474.2|198
1646844600000|2022-03-09 16:50:00|7489.4|7483.4|7476.6|7470.6|7500.9|7494.9|7474.9|7468.9|222
1646844900000|2022-03-09 16:55:00|7478.2|7472.2|7491|7476|7509.4|7496.1|7473.4|7467.4|291
1646845200000|2022-03-09 17:00:00|7490.8|7475.8|7456.2|7450.2|7494|7488|7446.9|7440.9|563
1646845500000|2022-03-09 17:05:00|7455.8|7449.8|7444.8|7438.8|7459.7|7453.7|7440.7|7434.7|352
1646845800000|2022-03-09 17:10:00|7445.8|7439.8|7437.1|7431.1|7452.3|7446.3|7421.1|7415.1|423
1646846100000|2022-03-09 17:15:00|7436.1|7430.1|7442.6|7436.6|7448.9|7442.9|7433.1|7427.1|228
1646846400000|2022-03-09 17:20:00|7442.7|7436.7|7405.2|7399.2|7454.9|7448.9|7403.5|7397.5|525
1646846700000|2022-03-09 17:25:00|7405.6|7399.6|7392|7386|7417.4|7410.1|7390.7|7384.7|656
1646847000000|2022-03-09 17:30:00|7391.2|7385.2|7343.8|7337.8|7392|7386|7341|7335|822
1646847300000|2022-03-09 17:35:00|7342.2|7336.2|7352.7|7346.7|7353.3|7347.3|7252.8|7246.8|1287
1646847600000|2022-03-09 17:40:00|7350.1|7344.1|7347.8|7341.8|7371.3|7365.3|7345.5|7339.5|721
1646847900000|2022-03-09 17:45:00|7347.6|7341.6|7364.2|7358.2|7380.3|7374.3|7344.3|7338.3|512
1646848200000|2022-03-09 17:50:00|7364.6|7358.6|7384.3|7378.3|7387.6|7381.6|7355.3|7349.3|371
1646848500000|2022-03-09 17:55:00|7383|7377|7412.1|7406.1|7412.1|7406.1|7380.9|7374.9|457
1646848800000|2022-03-09 18:00:00|7416.2|7406.2|7440.8|7434.8|7454.3|7448.3|7416.2|7406.2|574
1646849100000|2022-03-09 18:05:00|7440.4|7434.4|7451|7445|7453.8|7447.8|7423.9|7417.9|412
1646849400000|2022-03-09 18:10:00|7450.8|7444.8|7437.3|7431.3|7452|7446|7421.9|7415.9|387
1646849700000|2022-03-09 18:15:00|7436.9|7430.9|7428.9|7422.9|7437.3|7431.3|7409.8|7403.8|380
1646850000000|2022-03-09 18:20:00|7430.3|7424.3|7443.2|7437.2|7448.1|7442.1|7430.3|7424.3|441
1646850300000|2022-03-09 18:25:00|7443.3|7437.3|7460.4|7454.4|7470.1|7464.1|7439.7|7433.7|509
1646850600000|2022-03-09 18:30:00|7453.9|7447.9|7435.6|7429.6|7456.7|7450.7|7433.1|7427.1|314
1646850900000|2022-03-09 18:35:00|7436.6|7430.6|7446.5|7440.5|7446.9|7440.9|7430|7424|263
1646851200000|2022-03-09 18:40:00|7446|7440|7438.1|7432.1|7451.2|7445.2|7433.9|7427.9|265
1646851500000|2022-03-09 18:45:00|7437.1|7431.1|7437.5|7431.5|7449.3|7443.3|7435.1|7429.1|221
1646851800000|2022-03-09 18:50:00|7439|7433|7423.1|7417.1|7447.2|7441.2|7414.1|7408.1|397
1646852100000|2022-03-09 18:55:00|7423.5|7417.5|7405.2|7399.2|7428.2|7422.2|7403|7397|437
1646852400000|2022-03-09 19:00:00|7404.2|7398.2|7410.8|7404.8|7415.6|7409.6|7400.4|7394.4|628
1646852700000|2022-03-09 19:05:00|7410.7|7404.7|7353|7347|7423.1|7417.1|7353|7347|451
1646853000000|2022-03-09 19:10:00|7352.9|7346.9|7341.7|7335.7|7368.1|7362.1|7329.2|7323.2|1646
1646853300000|2022-03-09 19:15:00|7339.2|7333.2|7363.2|7357.2|7372|7366|7337.9|7331.9|493
1646874000000|2022-03-10 01:00:00|7357|7342|7327.5|7321.5|7367|7361|7323.2|7317.2|345
1646874300000|2022-03-10 01:05:00|7327.6|7321.6|7308.7|7302.7|7328.3|7322.3|7296.9|7290.9|256
1646874600000|2022-03-10 01:10:00|7309.1|7303.1|7327.1|7321.1|7327.1|7321.1|7297.9|7291.9|120
1646874900000|2022-03-10 01:15:00|7326.1|7320.1|7328.4|7322.4|7329.2|7323.2|7313.4|7307.4|42
1646875200000|2022-03-10 01:20:00|7328.2|7322.2|7316.9|7310.9|7328.2|7322.2|7313.8|7307.8|22
1646875500000|2022-03-10 01:25:00|7317.2|7311.2|7303.9|7297.9|7323.2|7317.2|7296.4|7290.4|35
1646875800000|2022-03-10 01:30:00|7304.9|7298.9|7299.9|7293.9|7313|7307|7299.9|7293.9|29
1646876100000|2022-03-10 01:35:00|7300.4|7294.4|7307.5|7301.5|7313.4|7307.4|7293.9|7287.9|15
1646876400000|2022-03-10 01:40:00|7305.5|7299.5|7315.6|7309.6|7321.3|7315.3|7300.9|7294.9|26
1646876700000|2022-03-10 01:45:00|7315.4|7309.4|7317.5|7311.5|7323.4|7317.4|7312.1|7306.1|15
1646877000000|2022-03-10 01:50:00|7315.8|7309.8|7321.4|7315.4|7330.5|7324.5|7315.5|7309.5|53
1646877300000|2022-03-10 01:55:00|7321.7|7315.7|7348.4|7342.4|7353.2|7347.2|7320.1|7314.1|45
1646877600000|2022-03-10 02:00:00|7349.2|7343.2|7337.3|7331.3|7357.1|7351.1|7335.8|7329.8|46
1646877900000|2022-03-10 02:05:00|7338.1|7332.1|7340.8|7334.8|7355.1|7349.1|7338.1|7332.1|22
1646878200000|2022-03-10 02:10:00|7340.6|7334.6|7330.6|7324.6|7341.1|7335.1|7329.2|7323.2|27
1646878500000|2022-03-10 02:15:00|7330.5|7324.5|7324.3|7318.3|7330.5|7324.5|7322.3|7316.3|28
1646878800000|2022-03-10 02:20:00|7321.9|7315.9|7315.4|7309.4|7327.6|7321.6|7311.8|7305.8|33
1646879100000|2022-03-10 02:25:00|7314.8|7308.8|7313.8|7307.8|7314.8|7308.8|7307.3|7301.3|29
1646879400000|2022-03-10 02:30:00|7309.8|7303.8|7323.2|7317.2|7335.9|7329.9|7309.8|7303.8|58
1646879700000|2022-03-10 02:35:00|7320.2|7314.2|7333.2|7327.2|7334.7|7328.7|7320.2|7314.2|4
1646880000000|2022-03-10 02:40:00|7332.7|7326.7|7337.8|7331.8|7344.3|7338.3|7330.3|7324.3|11
1646880300000|2022-03-10 02:45:00|7340.3|7334.3|7342.2|7336.2|7343.2|7337.2|7332.1|7326.1|9
1646880600000|2022-03-10 02:50:00|7344.7|7338.7|7361.9|7355.9|7365.5|7359.5|7344.7|7338.7|46
1646880900000|2022-03-10 02:55:00|7360.7|7354.7|7355.3|7349.3|7364.6|7358.6|7345.4|7339.4|11
1646881200000|2022-03-10 03:00:00|7354.8|7348.8|7358.3|7352.3|7365.1|7359.1|7354.8|7348.8|22
1646881500000|2022-03-10 03:05:00|7354.8|7348.8|7357.3|7351.3|7368.6|7362.6|7354.3|7348.3|45
1646881800000|2022-03-10 03:10:00|7357.6|7351.6|7367.6|7361.6|7368.4|7362.4|7349.2|7343.2|64
1646882100000|2022-03-10 03:15:00|7367.2|7361.2|7378|7372|7379.9|7373.9|7355.3|7349.3|71
1646882400000|2022-03-10 03:20:00|7378.4|7372.4|7377.6|7371.6|7384.5|7378.5|7370.7|7364.7|29
1646882700000|2022-03-10 03:25:00|7375.8|7369.8|7373.4|7367.4|7379.5|7373.5|7369.1|7363.1|8
1646883000000|2022-03-10 03:30:00|7373.8|7367.8|7374.7|7368.7|7378.7|7372.7|7369.2|7363.2|15
1646883300000|2022-03-10 03:35:00|7375.1|7369.1|7365.5|7359.5|7378.2|7372.2|7365.5|7359.5|15
1646883600000|2022-03-10 03:40:00|7365|7359|7366|7360|7373.7|7367.7|7363.2|7357.2|12
1646883900000|2022-03-10 03:45:00|7366.5|7360.5|7370.9|7364.9|7378.6|7372.6|7364.5|7356|9
1646884200000|2022-03-10 03:50:00|7370.5|7364.5|7373.2|7367.2|7376.4|7369.8|7365.7|7359.7|3
1646884500000|2022-03-10 03:55:00|7372.8|7366.8|7374.9|7368.9|7380.7|7374.7|7370.4|7364.4|9
1646884800000|2022-03-10 04:00:00|7375.3|7369.3|7360.3|7354.3|7375.3|7369.3|7360.3|7353.6|19
1646885100000|2022-03-10 04:05:00|7360.1|7354.1|7366.2|7360.2|7366.7|7360.7|7354.8|7348.8|19
1646885400000|2022-03-10 04:10:00|7367|7361|7374.2|7368.2|7375.3|7369.3|7367|7361|16
1646885700000|2022-03-10 04:15:00|7372.5|7366.5|7368|7362|7372.5|7366.5|7364.5|7358.5|6
1646886000000|2022-03-10 04:20:00|7366.2|7360.2|7365.9|7359.9|7369.3|7362.5|7361.2|7355.2|8
1646886300000|2022-03-10 04:25:00|7365.4|7359.4|7364.4|7358.4|7367.4|7361.4|7358|7352|7
1646886600000|2022-03-10 04:30:00|7362.7|7356.7|7341.6|7335.6|7363|7357|7338.1|7332.1|74
1646886900000|2022-03-10 04:35:00|7341.2|7335.2|7351.6|7345.6|7351.6|7345.6|7339.2|7333.2|37
1646887200000|2022-03-10 04:40:00|7352.1|7346.1|7343.2|7337.2|7356.1|7350.1|7341|7335|25
1646887500000|2022-03-10 04:45:00|7345.6|7339.6|7335.5|7329.5|7345.6|7339.6|7333.9|7327.9|54
1646887800000|2022-03-10 04:50:00|7335|7329|7335.1|7329.1|7335.2|7329.2|7334|7328|8
1646888100000|2022-03-10 04:55:00|7334.7|7328.7|7335.3|7329.3|7335.3|7329.3|7323.7|7317.7|23
1646888400000|2022-03-10 05:00:00|7336.6|7330.6|7324.6|7318.6|7336.6|7330.6|7322|7316|21
1646888700000|2022-03-10 05:05:00|7324.7|7318.7|7321.7|7315.7|7324.7|7318.7|7320.6|7314.6|7
1646889000000|2022-03-10 05:10:00|7321.2|7315.2|7318.5|7312.5|7322.6|7316.6|7318.1|7312.1|8
1646889300000|2022-03-10 05:15:00|7318.1|7312.1|7321.5|7315.5|7324|7318|7316.5|7310.5|11
1646889600000|2022-03-10 05:20:00|7321.1|7315.1|7324.7|7318.7|7327.5|7321.5|7321.1|7315.1|2
1646889900000|2022-03-10 05:25:00|7325.1|7319.1|7320.7|7314.7|7328.4|7322.4|7318.9|7312.9|8
1646890200000|2022-03-10 05:30:00|7320.8|7314.8|7337.9|7331.9|7350.4|7344.4|7318.1|7312.1|85
1646890500000|2022-03-10 05:35:00|7337.7|7331.7|7327.6|7321.6|7339.4|7331.7|7321.9|7315.9|13
1646890800000|2022-03-10 05:40:00|7327.3|7321.3|7327.3|7321.3|7337.3|7331.3|7318.8|7312.8|25
1646891100000|2022-03-10 05:45:00|7327.8|7321.8|7346.3|7340.3|7347.5|7341.5|7327.8|7321.8|15
1646891400000|2022-03-10 05:50:00|7347.1|7341.1|7340.3|7334.3|7352.8|7346.8|7336.2|7330.2|15
1646891700000|2022-03-10 05:55:00|7340.1|7334.1|7344.3|7338.3|7351.3|7345.3|7336.9|7330.9|13
1646892000000|2022-03-10 06:00:00|7345.4|7339.4|7335|7329|7356.4|7350.4|7335|7329|12
1646892300000|2022-03-10 06:05:00|7335.5|7329.5|7341.7|7335.7|7344.7|7338.7|7335.5|7329.5|2
1646892600000|2022-03-10 06:10:00|7342.2|7336.2|7334.7|7328.7|7344.7|7338.7|7330.1|7324.1|7
1646892900000|2022-03-10 06:15:00|7334.2|7328.2|7337.7|7331.7|7338.7|7332.7|7330.9|7324.9|3
1646893200000|2022-03-10 06:20:00|7335.1|7329.1|7337.7|7331.7|7338.2|7331.7|7330.1|7324.1|6
1646893500000|2022-03-10 06:25:00|7340.2|7330.2|7340.9|7334.9|7348.8|7341.8|7338.7|7330.2|20
1646893800000|2022-03-10 06:30:00|7341.4|7335.4|7353.2|7347.2|7357.7|7351.7|7320.4|7314.4|66
1646894100000|2022-03-10 06:35:00|7352.8|7346.8|7362.2|7356.2|7363.8|7357.8|7349.3|7343.3|18
1646894400000|2022-03-10 06:40:00|7361.9|7355.9|7357.6|7351.6|7366.9|7360.9|7353.9|7347.9|24
1646894700000|2022-03-10 06:45:00|7357.9|7351.9|7354.1|7348.1|7362.2|7356|7346.1|7340.1|30
1646895000000|2022-03-10 06:50:00|7354.6|7348.6|7352.4|7346.4|7356.6|7350.6|7348.6|7342|9
1646895300000|2022-03-10 06:55:00|7353.5|7347.5|7351.1|7345.1|7354.4|7348.4|7347.6|7341.6|37
1646895600000|2022-03-10 07:00:00|7351.9|7345.9|7357.9|7351.9|7358.9|7351.9|7350.4|7344.4|8
1646895900000|2022-03-10 07:05:00|7358.4|7352.4|7364.3|7358.3|7366.7|7360.7|7358.4|7352.4|10
1646896200000|2022-03-10 07:10:00|7363.8|7357.8|7373.6|7367.6|7378.5|7372.5|7359.5|7353.5|37
1646896500000|2022-03-10 07:15:00|7374.1|7368.1|7380.3|7374.3|7384.7|7378.7|7368.2|7362.2|30
1646896800000|2022-03-10 07:20:00|7382.7|7376.7|7388.9|7382.9|7393.4|7387.4|7382.7|7376.7|21
1646897100000|2022-03-10 07:25:00|7387.9|7381.9|7388.2|7382.2|7390.7|7384.7|7379.6|7373.6|25
1646897400000|2022-03-10 07:30:00|7387.8|7381.8|7406.4|7400.4|7407.8|7401.8|7387|7381|43
1646897700000|2022-03-10 07:35:00|7402.6|7396.6|7397.5|7391.5|7402.6|7396.6|7396.5|7389.5|21
1646898000000|2022-03-10 07:40:00|7397.9|7391.9|7398.2|7392.2|7400.4|7394.4|7391.8|7385.8|11
1646898300000|2022-03-10 07:45:00|7398.6|7392.6|7408.2|7402.2|7411.7|7405.7|7394.2|7388.2|51
1646898600000|2022-03-10 07:50:00|7408.1|7402.1|7401.8|7395.8|7408.1|7402.1|7396.5|7390.5|26
1646898900000|2022-03-10 07:55:00|7402.3|7396.3|7402.8|7396.8|7408.7|7402.7|7391.1|7385.1|32
1646899200000|2022-03-10 08:00:00|7404.2|7398.2|7411.4|7405.4|7416.5|7410.5|7399.1|7393.1|120
1646899500000|2022-03-10 08:05:00|7412.2|7406.2|7401.2|7395.2|7413.1|7407.1|7391.6|7385.6|42
1646899800000|2022-03-10 08:10:00|7401|7395|7408.7|7402.7|7410.6|7404.6|7397.6|7391.6|49
1646900100000|2022-03-10 08:15:00|7409.1|7403.1|7418.1|7412.1|7425.7|7419.7|7407.9|7401.9|106
1646900400000|2022-03-10 08:20:00|7416|7410|7439.9|7433.9|7443.1|7437.1|7415.6|7409.6|56
1646900700000|2022-03-10 08:25:00|7440.1|7434.1|7444.1|7438.1|7456.4|7450.4|7426.1|7420.1|217
1646901000000|2022-03-10 08:30:00|7444|7438|7437.8|7431.8|7453.7|7447.7|7432|7426|48
1646901300000|2022-03-10 08:35:00|7437.4|7431.4|7439.3|7433.3|7440.6|7434.6|7427.9|7421.9|34
1646901600000|2022-03-10 08:40:00|7439.9|7433.9|7428.4|7422.4|7440.9|7434.9|7428|7422|34
1646901900000|2022-03-10 08:45:00|7428|7422|7426.6|7420.6|7430.5|7424.5|7425.8|7419.8|12
1646902200000|2022-03-10 08:50:00|7427|7421|7426.9|7420.9|7433.4|7427.4|7422.7|7416.7|64
1646902500000|2022-03-10 08:55:00|7427.3|7421.3|7429.1|7423.1|7439.1|7433.1|7426.5|7420.5|36
1646902800000|2022-03-10 09:00:00|7431.6|7425.6|7413.8|7398.8|7433.1|7427.1|7409.8|7397.8|50
1646903100000|2022-03-10 09:05:00|7413.9|7398.9|7435.1|7429.1|7437.6|7429.1|7413.9|7398.9|10
1646903400000|2022-03-10 09:10:00|7437.6|7422.6|7429.8|7419.8|7437.6|7423.7|7426.8|7417.8|3
1646903700000|2022-03-10 09:15:00|7429.3|7419.3|7430.1|7424.1|7436|7430|7425.4|7418.5|18
1646904000000|2022-03-10 09:20:00|7430.6|7424.6|7434.1|7428.1|7435.4|7429.4|7424.1|7418.1|24
1646904300000|2022-03-10 09:25:00|7434.6|7428.6|7435.6|7429.6|7437.6|7431.6|7428.4|7422.4|21
1646904600000|2022-03-10 09:30:00|7436.4|7430.4|7437.2|7431.2|7438.1|7432.1|7427.9|7421.9|7
1646904900000|2022-03-10 09:35:00|7437.4|7431.4|7439.9|7433.9|7439.9|7433.9|7423.4|7417.4|19
1646905200000|2022-03-10 09:40:00|7439.8|7433.8|7421.4|7415.4|7440.3|7434.3|7420.8|7414.8|28
1646905500000|2022-03-10 09:45:00|7420.9|7414.9|7429.1|7423.1|7433|7427|7420.9|7414.9|40
1646905800000|2022-03-10 09:50:00|7428.7|7422.7|7432.2|7426.2|7435.9|7429.9|7412|7406|34
1646906100000|2022-03-10 09:55:00|7431.7|7425.7|7425.6|7419.6|7439.2|7433.2|7419.6|7413.6|36
1646906400000|2022-03-10 10:00:00|7425.2|7419.2|7414.6|7408.6|7433.1|7427.1|7407.7|7401.7|44
1646906700000|2022-03-10 10:05:00|7414.1|7408.1|7409|7403|7418.5|7410|7407|7401|12
1646907000000|2022-03-10 10:10:00|7409.5|7403.5|7427.5|7421.5|7429.2|7422.3|7401.5|7395.5|61
1646907300000|2022-03-10 10:15:00|7427.9|7421.9|7433.3|7423.3|7434.9|7426.3|7427.5|7416.3|9
1646907600000|2022-03-10 10:20:00|7437.4|7422.4|7444.9|7438.9|7449.5|7440.9|7430.5|7422.4|43
1646907900000|2022-03-10 10:25:00|7445.9|7435.9|7455.4|7449.4|7456.4|7450.4|7438.9|7432.2|32
1646908200000|2022-03-10 10:30:00|7455.8|7449.8|7448.3|7442.3|7459.3|7451.8|7445.4|7439.4|21
1646908500000|2022-03-10 10:35:00|7447.7|7441.7|7448.2|7442.2|7452.7|7446.7|7446.9|7440.6|8
1646908800000|2022-03-10 10:40:00|7448.7|7442.7|7443.2|7433.2|7448.7|7442.7|7434.7|7427.3|6
1646909100000|2022-03-10 10:45:00|7442.7|7432.7|7452.1|7437.1|7464.3|7449.3|7441.8|7432.2|27
1646909400000|2022-03-10 10:50:00|7453.6|7438.6|7451|7441|7456.1|7445.6|7449.3|7435.9|7
1646909700000|2022-03-10 10:55:00|7452.5|7437.5|7452.1|7437.1|7452.5|7437.5|7450.6|7435.6|6
1646910000000|2022-03-10 11:00:00|7453.1|7438.1|7450.9|7440.9|7454.7|7447.6|7447.8|7438.1|9
1646910300000|2022-03-10 11:05:00|7446.6|7440.6|7449.3|7443.3|7450.9|7443.4|7446.5|7440.5|5
1646910600000|2022-03-10 11:10:00|7448.9|7442.9|7459.7|7453.7|7459.7|7453.7|7445.9|7439.9|10
1646910900000|2022-03-10 11:15:00|7459.8|7453.8|7462.9|7456.9|7469.4|7461.6|7457.9|7448.9|34
1646911200000|2022-03-10 11:20:00|7460|7454|7467.8|7457.8|7469.5|7459.4|7451.5|7445.5|10
1646911500000|2022-03-10 11:25:00|7465.4|7459.4|7457.2|7451.2|7465.4|7459.4|7451.7|7445.6|29
1646911800000|2022-03-10 11:30:00|7456.2|7450.2|7451.8|7445.8|7456.2|7450.2|7451.1|7444.7|18
1646912100000|2022-03-10 11:35:00|7449.9|7443.9|7453.3|7447.3|7455.8|7447.4|7449.1|7443.1|15
1646912400000|2022-03-10 11:40:00|7454.9|7444.9|7459.8|7449.8|7460.1|7451.7|7450.4|7444.4|8
1646912700000|2022-03-10 11:45:00|7457.1|7451.1|7453.2|7443.2|7465.5|7458.5|7440.9|7425.9|44
1646913000000|2022-03-10 11:50:00|7456.1|7441.1|7450.2|7435.2|7456.1|7449.5|7443.7|7435.2|19
1646913300000|2022-03-10 11:55:00|7450.8|7435.8|7444.3|7438.3|7454.1|7448.1|7444.3|7432.4|19
1646913600000|2022-03-10 12:00:00|7446.8|7436.8|7464.4|7454.4|7466.9|7459.1|7443.2|7436.8|45
1646913900000|2022-03-10 12:05:00|7463.7|7457.7|7462|7456|7464.5|7458.5|7460.9|7453.7|15
1646914200000|2022-03-10 12:10:00|7462.3|7456.3|7433|7427|7464.1|7456.6|7431.4|7425.4|110
1646914500000|2022-03-10 12:15:00|7434.4|7428.4|7445.5|7435.5|7446|7439.2|7428.7|7420.5|89
1646914800000|2022-03-10 12:20:00|7445.9|7435.9|7456.5|7450.5|7456.6|7450.5|7444.2|7435.4|54
1646915100000|2022-03-10 12:25:00|7456.6|7450.6|7444.5|7438.5|7461.1|7455.1|7435.2|7429.2|59
1646915400000|2022-03-10 12:30:00|7444|7438|7462.1|7456.1|7464.8|7458.8|7442.5|7436.5|84
1646915700000|2022-03-10 12:35:00|7462.2|7456.2|7453.3|7443.3|7462.8|7456.8|7450.1|7443.3|53
1646916000000|2022-03-10 12:40:00|7453.7|7443.7|7443.8|7437.8|7454.8|7446.8|7441.3|7432.9|21
1646916300000|2022-03-10 12:45:00|7444.2|7438.2|7439.3|7433.3|7454|7443.5|7434.4|7428.4|59
1646916600000|2022-03-10 12:50:00|7438.4|7432.4|7452.1|7437.1|7454.1|7447.9|7437.9|7431.9|86
1646916900000|2022-03-10 12:55:00|7450.3|7444.3|7446.3|7440.3|7454.7|7448.6|7443.4|7436.4|11
1646917200000|2022-03-10 13:00:00|7449.1|7439.1|7452.6|7446.6|7454.4|7446.6|7434.8|7428.8|82
1646917500000|2022-03-10 13:05:00|7453|7447|7454.6|7448.6|7456.6|7448.6|7441.6|7432.6|57
1646917800000|2022-03-10 13:10:00|7455|7445|7467|7461|7473|7466.8|7448.7|7439.2|69
1646918100000|2022-03-10 13:15:00|7467.9|7461.9|7472.7|7462.7|7483.7|7477.2|7459|7453|103
1646918400000|2022-03-10 13:20:00|7473.2|7463.2|7487|7481|7487|7481|7468|7462|110
1646918700000|2022-03-10 13:25:00|7489.4|7483.4|7479.4|7469.4|7490.4|7484.4|7474.8|7467.4|46
1646919000000|2022-03-10 13:30:00|7477.7|7471.7|7480.3|7474.3|7484.5|7478.5|7473.4|7467.4|44
1646919300000|2022-03-10 13:35:00|7480.4|7474.4|7493.8|7487.8|7496.2|7490.2|7480.4|7472.6|81
1646919600000|2022-03-10 13:40:00|7493.7|7487.7|7491.9|7481.9|7497.6|7490.1|7487.4|7479.7|44
1646922600000|2022-03-10 14:30:00|7477.3|7471.3|7433.3|7427.3|7483.8|7477.8|7421.7|7412.9|1173
1646922900000|2022-03-10 14:35:00|7433.4|7427.4|7409.8|7403.8|7437.8|7431.8|7407.8|7401.8|716
1646923200000|2022-03-10 14:40:00|7408.9|7402.9|7419.6|7413.6|7442.5|7436.5|7394.7|7388.7|665
1646923500000|2022-03-10 14:45:00|7418.8|7412.8|7409.2|7403.2|7427.8|7421.8|7403.1|7397.1|343
1646923800000|2022-03-10 14:50:00|7410|7404|7376.6|7370.6|7412.7|7406.7|7372.7|7366.7|455
1646924100000|2022-03-10 14:55:00|7376.3|7370.3|7363.2|7357.2|7383|7377|7330|7324|564
1646924400000|2022-03-10 15:00:00|7361.7|7355.7|7342.1|7336.1|7362.7|7356.7|7326.5|7320.5|366
1646924700000|2022-03-10 15:05:00|7342.5|7336.5|7345.6|7339.6|7348.9|7342.9|7325.9|7319.9|370
1646925000000|2022-03-10 15:10:00|7346|7340|7341.8|7335.8|7348.9|7342.9|7324.6|7318.6|494
1646925300000|2022-03-10 15:15:00|7341|7335|7312.9|7306.9|7351.9|7345.9|7293.5|7287.5|603
1646925600000|2022-03-10 15:20:00|7312.5|7306.5|7336.2|7330.2|7340.1|7334.1|7304.7|7298.7|291
1646925900000|2022-03-10 15:25:00|7335.7|7329.7|7339.8|7333.8|7350.6|7344.6|7330.5|7324.5|274
1646926200000|2022-03-10 15:30:00|7338.8|7332.8|7353.6|7347.6|7362.3|7356.3|7337.1|7331.1|510
1646926500000|2022-03-10 15:35:00|7358.4|7352.4|7368.7|7362.7|7396.9|7390.9|7351.9|7345.9|404
1646926800000|2022-03-10 15:40:00|7362.4|7356.4|7352.9|7346.9|7363.5|7357.5|7334.4|7328.4|312
1646927100000|2022-03-10 15:45:00|7353.4|7347.4|7322.2|7316.2|7353.6|7347.6|7299.7|7293.7|409
1646927400000|2022-03-10 15:50:00|7322.1|7316.1|7333.8|7327.8|7334.6|7328.6|7315.2|7309.2|280
1646927700000|2022-03-10 15:55:00|7334.1|7328.1|7333.2|7327.2|7343.4|7337.4|7319.8|7313.8|228
1646928000000|2022-03-10 16:00:00|7332.8|7326.8|7335.7|7329.7|7343.2|7337.2|7327.1|7321.1|188
1646928300000|2022-03-10 16:05:00|7335.3|7329.3|7335.6|7329.6|7341.5|7335.5|7326.4|7320.4|153
1646928600000|2022-03-10 16:10:00|7337.9|7331.9|7350.8|7344.8|7358.1|7352.1|7335.6|7329.6|271
1646928900000|2022-03-10 16:15:00|7351.3|7345.3|7344.8|7338.8|7355.9|7349.9|7343.3|7337.3|205
1646929200000|2022-03-10 16:20:00|7345|7339|7350.8|7344.8|7354.4|7348.4|7343.1|7337.1|281
1646929500000|2022-03-10 16:25:00|7351.3|7345.3|7362|7356|7362.1|7356.1|7344.9|7338.9|271
1646929800000|2022-03-10 16:30:00|7362.1|7356.1|7353.1|7347.1|7368.5|7362.5|7351.9|7345.9|217
1646930100000|2022-03-10 16:35:00|7353|7347|7345.5|7339.5|7353.8|7347.8|7335.9|7329.9|298
1646930400000|2022-03-10 16:40:00|7345.7|7339.7|7345.1|7339.1|7352.1|7346.1|7337.1|7331.1|211
1646930700000|2022-03-10 16:45:00|7344.7|7338.7|7352.3|7346.3|7355.8|7349.8|7339.6|7333.6|268
1646931000000|2022-03-10 16:50:00|7352.4|7346.4|7353.4|7347.4|7361.6|7355.6|7350.6|7344.6|342
1646931300000|2022-03-10 16:55:00|7355.3|7349.3|7355.4|7349.4|7361.5|7355.5|7347.5|7341.5|413
1646931600000|2022-03-10 17:00:00|7354.3|7348.3|7348.7|7342.7|7361.8|7355.8|7345.7|7339.7|248
1646931900000|2022-03-10 17:05:00|7349.1|7343.1|7346.2|7340.2|7353.7|7347.7|7335.8|7329.8|262
1646932200000|2022-03-10 17:10:00|7345.6|7339.6|7392.3|7386.3|7392.3|7386.3|7345.2|7339.2|349
1646932500000|2022-03-10 17:15:00|7392.4|7386.4|7395.1|7389.1|7398.5|7392.5|7383.1|7377.1|459
1646932800000|2022-03-10 17:20:00|7395.4|7389.4|7388.6|7382.6|7397.4|7391.4|7387.8|7381.8|295
1646933100000|2022-03-10 17:25:00|7388.7|7382.7|7397.9|7391.9|7397.9|7391.9|7379.4|7373.4|344
1646933400000|2022-03-10 17:30:00|7396.4|7390.4|7425.7|7419.7|7435.5|7429.5|7391.4|7385.4|369
1646933700000|2022-03-10 17:35:00|7424.3|7418.3|7421.3|7415.3|7435.4|7429.4|7418.4|7412.4|316
1646934000000|2022-03-10 17:40:00|7421.4|7415.4|7421.2|7415.2|7442.1|7436.1|7417.4|7411.4|397
1646934300000|2022-03-10 17:45:00|7421.7|7415.7|7422.4|7416.4|7428.6|7422.6|7403.8|7397.8|307
1646934600000|2022-03-10 17:50:00|7422.9|7416.9|7422.9|7416.9|7431.7|7425.7|7419|7413|207
1646934900000|2022-03-10 17:55:00|7423.3|7417.3|7396.6|7390.6|7425.4|7419.4|7394.6|7388.6|305
1646935200000|2022-03-10 18:00:00|7396.8|7390.8|7390.7|7384.7|7404.3|7398.3|7390.7|7384.7|371
1646935500000|2022-03-10 18:05:00|7390.3|7384.3|7392|7386|7403.3|7397.3|7378.9|7372.9|627
1646935800000|2022-03-10 18:10:00|7391.9|7385.9|7378.8|7372.8|7396.5|7390.5|7377.8|7371.8|334
1646936100000|2022-03-10 18:15:00|7376.6|7370.6|7381|7375|7390.1|7384.1|7376.1|7370.1|164
1646936400000|2022-03-10 18:20:00|7379.7|7373.7|7386.1|7380.1|7388.2|7382.2|7375.2|7369.2|194
1646936700000|2022-03-10 18:25:00|7386.2|7380.2|7381.8|7375.8|7397.7|7391.7|7380.7|7374.7|310
1646937000000|2022-03-10 18:30:00|7381.3|7375.3|7393.4|7387.4|7404.1|7398.1|7377|7371|312
1646937300000|2022-03-10 18:35:00|7393|7387|7407.2|7401.2|7408.9|7402.9|7391.6|7385.6|275
1646937600000|2022-03-10 18:40:00|7406.5|7400.5|7390.8|7384.8|7406.7|7400.7|7387.9|7381.9|248
1646937900000|2022-03-10 18:45:00|7392.2|7386.2|7384|7378|7396|7390|7379.6|7373.6|216
1646938200000|2022-03-10 18:50:00|7383.4|7377.4|7387|7381|7398.7|7392.7|7378.6|7372.6|723
1646938500000|2022-03-10 18:55:00|7386|7380|7388.5|7382.5|7401.9|7395.9|7383.7|7377.7|376
1646938800000|2022-03-10 19:00:00|7388.1|7382.1|7388.6|7382.6|7397.3|7391.3|7372.7|7366.7|415
1646939100000|2022-03-10 19:05:00|7389.1|7383.1|7399.1|7393.1|7399.2|7393.2|7384.2|7378.2|356
1646939400000|2022-03-10 19:10:00|7398.7|7392.7|7382.2|7376.2|7400.9|7394.9|7374.2|7368.2|1756
1646939700000|2022-03-10 19:15:00|7382.1|7376.1|7376.2|7370.2|7389.1|7383.1|7365.8|7359.8|370
1646960400000|2022-03-11 01:00:00|7381.1|7366.1|7383.9|7373.9|7399|7384|7363.7|7357.7|215
1646960700000|2022-03-11 01:05:00|7380.4|7374.4|7381.5|7375.5|7385.1|7378.9|7374.9|7367.1|65
1646961000000|2022-03-11 01:10:00|7382|7376|7377|7367|7383|7376|7369.2|7361.9|71
1646961300000|2022-03-11 01:15:00|7374.6|7368.6|7363.3|7357.3|7379.1|7368.6|7362|7356|44
1646961600000|2022-03-11 01:20:00|7363.1|7357.1|7363.2|7357.2|7365.1|7359.1|7355.3|7349.3|37
1646961900000|2022-03-11 01:25:00|7362.7|7356.7|7359|7349|7366.1|7360.1|7351.5|7345.5|41
1646962200000|2022-03-11 01:30:00|7358.6|7348.6|7343.8|7337.8|7359.3|7353|7343.3|7337.3|31
1646962500000|2022-03-11 01:35:00|7343.3|7337.3|7358.3|7352.3|7361.1|7354|7339.7|7333.7|41
1646962800000|2022-03-11 01:40:00|7357.8|7351.8|7348.7|7342.7|7362.5|7354.8|7347.8|7341.8|17
1646963100000|2022-03-11 01:45:00|7348.6|7342.6|7337|7331|7354.4|7348.4|7337|7331|33
1646963400000|2022-03-11 01:50:00|7336.3|7330.3|7350.9|7340.9|7350.9|7343.4|7330|7324|17
1646963700000|2022-03-11 01:55:00|7351.1|7341.1|7334.4|7328.4|7351.1|7342.8|7330.6|7321.9|18
1646964000000|2022-03-11 02:00:00|7334.8|7328.8|7339.4|7329.4|7340.7|7332.9|7328.4|7322.4|21
1646964300000|2022-03-11 02:05:00|7339.5|7329.5|7345|7339|7346.2|7340.2|7329.3|7323.3|14
1646964600000|2022-03-11 02:10:00|7343.3|7337.3|7337|7327|7345.9|7339.2|7333|7322.9|10
1646964900000|2022-03-11 02:15:00|7336.9|7330.9|7336.5|7330.5|7343.8|7333.5|7335.6|7328.8|2
1646965200000|2022-03-11 02:20:00|7336.7|7330.7|7342.3|7336.3|7343.7|7337.7|7333.6|7327.6|16
1646965500000|2022-03-11 02:25:00|7344|7334|7332.1|7326.1|7344|7334|7332.1|7326.1|4
1646965800000|2022-03-11 02:30:00|7332.6|7326.6|7328.2|7318.2|7333|7327|7322.2|7315.8|54
1646966100000|2022-03-11 02:35:00|7328|7318|7321.6|7315.6|7329.8|7322.9|7317.7|7311.7|47
1646966400000|2022-03-11 02:40:00|7322.2|7316.2|7299.3|7289.3|7322.7|7316.7|7284.7|7278.7|107
1646966700000|2022-03-11 02:45:00|7299.4|7289.4|7313.2|7307.2|7315.6|7309.6|7296.2|7289.4|78
1646967000000|2022-03-11 02:50:00|7314.7|7308.7|7321.5|7315.5|7323.3|7317.2|7314.7|7307.9|12
1646967300000|2022-03-11 02:55:00|7320.2|7314.2|7313.8|7307.8|7323.8|7315.3|7312.7|7306.7|3
1646967600000|2022-03-11 03:00:00|7313.7|7307.7|7315.4|7305.4|7315.4|7309|7303|7294.1|31
1646967900000|2022-03-11 03:05:00|7312.7|7306.7|7299.2|7293.2|7314.5|7308.5|7299.2|7293.2|15
1646968200000|2022-03-11 03:10:00|7298.8|7292.8|7293|7287|7303.1|7294.6|7290.3|7284.3|25
1646968500000|2022-03-11 03:15:00|7293.2|7287.2|7305.1|7299.1|7309.3|7303.3|7293.2|7287.2|18
1646968800000|2022-03-11 03:20:00|7305.2|7299.2|7283.8|7277.8|7309.8|7303.5|7283.4|7277.4|29
1646969100000|2022-03-11 03:25:00|7284.2|7278.2|7257.2|7251.2|7289.8|7283.8|7255.6|7248.5|94
1646969400000|2022-03-11 03:30:00|7257.6|7251.6|7248.3|7242.3|7262.5|7254.6|7246.5|7240.5|74
1646969700000|2022-03-11 03:35:00|7249|7243|7249.2|7243.2|7259.2|7253.2|7248.3|7242.3|17
1646970000000|2022-03-11 03:40:00|7249.5|7243.5|7245.4|7239.4|7251.4|7245.4|7244.3|7238.3|15
1646970300000|2022-03-11 03:45:00|7245.7|7239.7|7249.1|7243.1|7250.7|7243.1|7243.2|7237.2|14
1646970600000|2022-03-11 03:50:00|7251.4|7241.4|7246.5|7240.5|7251.4|7243|7246.1|7240.1|7
1646970900000|2022-03-11 03:55:00|7246.7|7240.7|7252.2|7246.2|7252.2|7246.2|7239|7233|33
1646971200000|2022-03-11 04:00:00|7252.3|7246.3|7254|7239|7254|7246.3|7245.6|7239|24
1646971500000|2022-03-11 04:05:00|7253.9|7238.9|7255.7|7240.7|7255.7|7247.5|7246.4|7238.9|8
1646971800000|2022-03-11 04:10:00|7252.8|7242.8|7250.6|7244.6|7255.3|7249.3|7248.7|7242.7|8
1646972100000|2022-03-11 04:15:00|7254.8|7248.8|7253.2|7247.2|7256|7250|7253.2|7247.2|33
1646972400000|2022-03-11 04:20:00|7251.8|7245.8|7250.7|7240.7|7251.8|7245.8|7247.9|7240.7|7
1646972700000|2022-03-11 04:25:00|7247.6|7241.6|7247.5|7241.5|7250.7|7243.1|7245.5|7239.5|2
1646973000000|2022-03-11 04:30:00|7247.1|7241.1|7249.4|7243.4|7249.4|7243.4|7241.4|7235.4|15
1646973300000|2022-03-11 04:35:00|7250|7244|7254.8|7248.8|7257.8|7250|7247.8|7240.4|15
1646973600000|2022-03-11 04:40:00|7254.9|7248.9|7256.1|7250.1|7256.4|7250.4|7253.3|7247.3|2
1646973900000|2022-03-11 04:45:00|7255|7249|7253.5|7247.5|7256.5|7250.5|7253.5|7247.5|5
1646974200000|2022-03-11 04:50:00|7252.7|7246.7|7253.5|7247.5|7253.5|7247.5|7251.8|7245.8|2
1646974500000|2022-03-11 04:55:00|7253.4|7247.4|7253.4|7247.4|7255.1|7249.1|7252.4|7246.4|2
1646974800000|2022-03-11 05:00:00|7253.2|7247.2|7251.6|7245.6|7253.2|7247.2|7249.9|7243.9|7
1646975100000|2022-03-11 05:05:00|7252|7246|7244.7|7238.7|7253.9|7247.9|7238.5|7232.5|120
1646975400000|2022-03-11 05:10:00|7244.3|7238.3|7244.6|7238.6|7244.7|7238.7|7244.2|7238.2|0
1646975700000|2022-03-11 05:15:00|7244.1|7238.1|7243.7|7237.7|7244.7|7238.7|7243.2|7237.2|2
1646976000000|2022-03-11 05:20:00|7243.8|7237.8|7243.9|7237.9|7245.1|7239.1|7242|7236|2
1646976300000|2022-03-11 05:25:00|7243.7|7237.7|7245.9|7239.9|7245.9|7239.9|7243.7|7237.7|3
1646976600000|2022-03-11 05:30:00|7245.1|7239.1|7255|7249|7259.1|7251.3|7245.1|7239.1|32
1646976900000|2022-03-11 05:35:00|7255.5|7249.5|7254.1|7248.1|7257.3|7251|7247.1|7240|31
1646977200000|2022-03-11 05:40:00|7254.6|7248.6|7256.6|7241.6|7257.2|7250.6|7252.3|7241.4|5
1646977500000|2022-03-11 05:45:00|7256.2|7241.2|7245.8|7235.8|7256.4|7242.8|7244|7235.8|1
1646977800000|2022-03-11 05:50:00|7245.3|7239.3|7263.2|7257.2|7266.9|7260.9|7245.3|7239.3|37
1646978100000|2022-03-11 05:55:00|7262.5|7256.5|7262.7|7252.7|7263.7|7256.5|7253.2|7247.2|8
1646978400000|2022-03-11 06:00:00|7261.6|7255.6|7250.7|7244.7|7264.4|7255.6|7250.7|7242.4|7
1646978700000|2022-03-11 06:05:00|7250.3|7244.3|7258.9|7248.9|7258.9|7250.2|7246.5|7240.5|12
1646979000000|2022-03-11 06:10:00|7255.3|7249.3|7256.5|7250.5|7262.3|7254.9|7254.5|7244.4|4
1646979300000|2022-03-11 06:15:00|7255.6|7249.6|7260.3|7254.3|7261.2|7255.2|7253.8|7246.9|16
1646979600000|2022-03-11 06:20:00|7260.8|7254.8|7259.9|7253.9|7267.1|7261.1|7259.8|7253.7|8
1646979900000|2022-03-11 06:25:00|7260.4|7254.4|7268.3|7253.3|7269.6|7258.1|7260.4|7253.3|3
1646980200000|2022-03-11 06:30:00|7268.7|7253.7|7254.8|7248.8|7270|7261.2|7253.8|7247.8|18
1646980500000|2022-03-11 06:35:00|7254.9|7248.9|7251.3|7245.3|7257|7251|7248.6|7242.6|37
1646980800000|2022-03-11 06:40:00|7250.5|7244.5|7254.5|7248.5|7257.9|7250.9|7250.5|7244.5|24
1646981100000|2022-03-11 06:45:00|7253.7|7247.7|7254.7|7248.7|7257.5|7251.1|7252.3|7244.5|9
1646981400000|2022-03-11 06:50:00|7254.5|7248.5|7250.1|7244.1|7256.4|7250.4|7249.5|7243.5|8
1646981700000|2022-03-11 06:55:00|7250.5|7244.5|7256.1|7250.1|7257.6|7251.6|7250.5|7244.5|3
1646982000000|2022-03-11 07:00:00|7256.7|7250.7|7285.7|7279.7|7287.3|7281.2|7256.5|7250.5|128
1646982300000|2022-03-11 07:05:00|7286.1|7280.1|7287.4|7281.4|7287.6|7281.6|7274.5|7266.5|23
1646982600000|2022-03-11 07:10:00|7289.3|7283.3|7304.4|7298.4|7305.7|7299.7|7289.1|7280.7|84
1646982900000|2022-03-11 07:15:00|7304|7298|7302.2|7296.2|7305.1|7298|7298.8|7292.8|4
1646983200000|2022-03-11 07:20:00|7305.2|7299.2|7304.2|7294.2|7305.7|7299.7|7302.8|7294.2|8
1646983500000|2022-03-11 07:25:00|7304.1|7294.1|7301.7|7295.7|7304.3|7297.3|7300.3|7294.1|8
1646983800000|2022-03-11 07:30:00|7302.4|7296.4|7302.1|7296.1|7302.6|7296.6|7301.1|7295.1|14
1646984100000|2022-03-11 07:35:00|7299.2|7293.2|7301.1|7291.1|7305.3|7297.1|7297.9|7288.8|19
1646984400000|2022-03-11 07:40:00|7300.9|7290.9|7299.1|7284.1|7300.9|7293.4|7294.2|7284.1|12
1646984700000|2022-03-11 07:45:00|7299.5|7284.5|7294.5|7284.5|7299.5|7287.7|7290.2|7283.9|6
1646985000000|2022-03-11 07:50:00|7294.1|7284.1|7287.5|7281.5|7294.5|7287.7|7278.6|7271.1|18
1646985300000|2022-03-11 07:55:00|7287.3|7281.3|7297.7|7291.7|7297.7|7291.7|7287.3|7281.3|28
1646985600000|2022-03-11 08:00:00|7297.2|7291.2|7296.7|7286.7|7305.2|7299.2|7293.8|7281.9|32
1646985900000|2022-03-11 08:05:00|7296.8|7286.8|7291.4|7285.4|7298.8|7290.4|7291.4|7281.8|5
1646986200000|2022-03-11 08:10:00|7291.5|7285.5|7283.5|7277.5|7299.7|7293.7|7283.5|7277.5|19
1646986500000|2022-03-11 08:15:00|7283.6|7277.6|7260.5|7254.5|7283.6|7277.6|7252.1|7245.3|77
1646986800000|2022-03-11 08:20:00|7263.4|7253.4|7259.3|7249.3|7266.1|7259.1|7257.7|7249.3|32
1646987100000|2022-03-11 08:25:00|7259.2|7249.2|7263.7|7257.7|7263.7|7257.7|7256.1|7249.1|7
1646987400000|2022-03-11 08:30:00|7264.1|7258.1|7255.4|7249.4|7264.7|7258.7|7254.4|7248.4|21
1646987700000|2022-03-11 08:35:00|7255.7|7249.7|7255.6|7249.6|7257.5|7251.5|7253|7247|42
1646988000000|2022-03-11 08:40:00|7254.3|7248.3|7256.7|7246.7|7256.7|7249.4|7248.7|7242.7|25
1646988300000|2022-03-11 08:45:00|7256.5|7246.5|7260.8|7254.8|7261.7|7255.7|7256.3|7246.4|21
1646988600000|2022-03-11 08:50:00|7261.2|7255.2|7262.3|7256.3|7263.3|7257.3|7259.5|7252|17
1646988900000|2022-03-11 08:55:00|7262.6|7256.6|7262.1|7252.1|7265.5|7259.5|7256.5|7250.5|29
1646989200000|2022-03-11 09:00:00|7262|7252|7251.2|7245.2|7262.9|7256.4|7250.2|7244.2|35
1646989500000|2022-03-11 09:05:00|7251.9|7245.9|7257.7|7251.7|7261.6|7255.6|7251.9|7245.9|24
1646989800000|2022-03-11 09:10:00|7257.6|7251.6|7257.3|7251.3|7258.2|7252.2|7253.1|7247.1|36
1646990100000|2022-03-11 09:15:00|7257.5|7251.5|7255.6|7249.6|7257.5|7251.5|7253.4|7247.4|42
1646990400000|2022-03-11 09:20:00|7254.4|7248.4|7259.7|7253.7|7265.4|7259.4|7254.4|7248.4|36
1646990700000|2022-03-11 09:25:00|7260.1|7254.1|7261.8|7255.8|7263.6|7257.6|7258.4|7252.4|14
1646991000000|2022-03-11 09:30:00|7261.6|7255.6|7258.6|7252.6|7263.5|7256.3|7256.4|7250.4|3
1646991300000|2022-03-11 09:35:00|7256.8|7250.8|7259.3|7253.3|7260.1|7254.1|7255.6|7249.6|65
1646991600000|2022-03-11 09:40:00|7258.8|7252.8|7262.5|7256.5|7262.5|7256.5|7257.9|7250.3|9
1646991900000|2022-03-11 09:45:00|7262|7256|7260.6|7254.6|7262|7256|7257.5|7251.5|11
1646992200000|2022-03-11 09:50:00|7259.7|7253.7|7260.5|7254.5|7261.1|7255.1|7255.6|7249.6|33
1646992500000|2022-03-11 09:55:00|7260.1|7254.1|7263.4|7257.4|7266.2|7260.2|7260|7254|39
1646992800000|2022-03-11 10:00:00|7263|7257|7257.2|7251.2|7265.4|7259|7257.2|7251.2|22
1646993100000|2022-03-11 10:05:00|7257.6|7251.6|7256|7250|7258.3|7252.3|7253.7|7247.7|73
1646993400000|2022-03-11 10:10:00|7256.1|7250.1|7259.7|7253.7|7260.1|7254.1|7254.4|7248.4|18
1646993700000|2022-03-11 10:15:00|7260.1|7254.1|7259.7|7253.7|7266.5|7260.5|7259.7|7253.7|48
1646994000000|2022-03-11 10:20:00|7257.3|7251.3|7262.3|7256.3|7262.9|7256.9|7256.8|7250.8|3
1646994300000|2022-03-11 10:25:00|7262.9|7256.9|7266.8|7260.8|7266.8|7260.8|7261.8|7255.8|45
1646994600000|2022-03-11 10:30:00|7266.5|7260.5|7260.3|7254.3|7266.5|7260.5|7256.4|7250.4|16
1646994900000|2022-03-11 10:35:00|7259.8|7253.8|7259.5|7253.5|7260.9|7254.4|7254.5|7248.5|15
1646995200000|2022-03-11 10:40:00|7259.4|7253.4|7263.1|7257.1|7264.7|7258.7|7259.2|7252.5|11
1646995500000|2022-03-11 10:45:00|7263.5|7257.5|7267.2|7261.2|7267.2|7261.2|7263.5|7257.5|70
1646995800000|2022-03-11 10:50:00|7267.3|7261.3|7259.3|7253.3|7267.7|7261.7|7259.3|7253.3|54
1646996100000|2022-03-11 10:55:00|7260.2|7254.2|7263.8|7257.8|7265.5|7259.5|7259.4|7253.4|9
1646996400000|2022-03-11 11:00:00|7264.2|7258.2|7258.9|7252.9|7264.5|7258.5|7254.9|7248.9|36
1646996700000|2022-03-11 11:05:00|7258.5|7252.5|7259.4|7253.4|7261.2|7255.2|7258.4|7252.4|14
1646997000000|2022-03-11 11:10:00|7259.9|7253.9|7261.8|7255.8|7263.2|7257.2|7257|7251|20
1646997300000|2022-03-11 11:15:00|7261.2|7255.2|7274.6|7268.6|7275.6|7269.6|7261.2|7255.2|51
1646997600000|2022-03-11 11:20:00|7275.2|7269.2|7256.7|7250.7|7276.7|7270.7|7256.7|7250.7|60
1646997900000|2022-03-11 11:25:00|7257.1|7251.1|7275.6|7269.6|7278|7272|7247.2|7241.2|155
1646998200000|2022-03-11 11:30:00|7275.7|7269.7|7284.1|7274.1|7287.9|7281.9|7269.8|7263.8|149
1646998500000|2022-03-11 11:35:00|7284.3|7274.3|7263.8|7257.8|7285.6|7279.6|7256.3|7249.6|55
1646998800000|2022-03-11 11:40:00|7264.3|7258.3|7244.9|7238.9|7266.8|7260.8|7244.8|7238.8|82
1646999100000|2022-03-11 11:45:00|7245.3|7239.3|7261|7251|7261.1|7251.1|7245.3|7237.6|19
1646999400000|2022-03-11 11:50:00|7260.6|7254.6|7270.7|7264.7|7272.5|7266.5|7257|7251|44
1646999700000|2022-03-11 11:55:00|7270.3|7264.3|7275.8|7269.8|7279.2|7272.1|7270.1|7263.6|25
1647000000000|2022-03-11 12:00:00|7277.3|7271.3|7263.2|7257.2|7277.3|7271.3|7256.4|7250.4|30
1647000300000|2022-03-11 12:05:00|7263|7257|7260.4|7254.4|7267.7|7261.7|7260.4|7254.4|14
1647000600000|2022-03-11 12:10:00|7260.3|7254.3|7246.3|7240.3|7261.5|7254.3|7246.3|7238.2|48
1647000900000|2022-03-11 12:15:00|7245.9|7239.9|7245.2|7239.2|7251|7245|7245|7239|47
1647001200000|2022-03-11 12:20:00|7246.8|7240.8|7254.9|7248.9|7254.9|7248.9|7246.8|7240.8|92
1647001500000|2022-03-11 12:25:00|7254.6|7248.6|7257.6|7251.6|7263.5|7257.5|7249.9|7243.9|38
1647001800000|2022-03-11 12:30:00|7258.4|7252.4|7257.2|7251.2|7258.7|7252.7|7250.9|7244.9|83
1647002100000|2022-03-11 12:35:00|7256.1|7250.1|7259.7|7253.7|7262.7|7256.7|7254|7248|39
1647002400000|2022-03-11 12:40:00|7259.3|7253.3|7278.6|7272.6|7281.1|7275.1|7258.8|7252.8|41
1647002700000|2022-03-11 12:45:00|7279.1|7273.1|7277.4|7271.4|7285.1|7279.1|7273.9|7267.9|41
1647003000000|2022-03-11 12:50:00|7279.2|7273.2|7278.8|7272.8|7281.2|7275.2|7273.8|7267.8|37
1647003300000|2022-03-11 12:55:00|7278.7|7272.7|7283.3|7277.3|7283.3|7277.3|7273.9|7267.9|44
1647003600000|2022-03-11 13:00:00|7281.7|7275.7|7265.8|7259.8|7281.7|7275.7|7261.4|7255.4|177
1647003900000|2022-03-11 13:05:00|7265|7259|7267.5|7261.5|7268|7262|7253.7|7247.7|156
1647004200000|2022-03-11 13:10:00|7268|7262|7265.7|7259.7|7268.7|7262.7|7254.3|7248.3|104
1647004500000|2022-03-11 13:15:00|7265.9|7259.9|7271|7265|7276.6|7270.6|7263.4|7257.4|122
1647004800000|2022-03-11 13:20:00|7270.5|7264.5|7279.5|7273.5|7282.3|7276.3|7267.4|7261.4|87
1647005100000|2022-03-11 13:25:00|7279.9|7273.9|7278|7272|7282.2|7276.2|7269.8|7263.8|118
1647005400000|2022-03-11 13:30:00|7277.9|7271.9|7278.8|7272.8|7279.5|7273.5|7274.7|7268.7|149
1647005700000|2022-03-11 13:35:00|7278.6|7272.6|7274.8|7268.8|7279.8|7273.8|7257.9|7251.9|139
1647006000000|2022-03-11 13:40:00|7275|7269|7291.5|7285.5|7291.6|7285.6|7274.5|7268.5|110
1647009000000|2022-03-11 14:30:00|7296.3|7281.3|7303.1|7297.1|7315.7|7309.7|7271.1|7265.1|1189
1647009300000|2022-03-11 14:35:00|7303.5|7297.5|7323.6|7317.6|7334.4|7328.4|7301.3|7295.3|610
1647009600000|2022-03-11 14:40:00|7324.1|7318.1|7357.9|7351.9|7362.9|7356.9|7323.5|7317.5|653
1647009900000|2022-03-11 14:45:00|7357.5|7351.5|7360.3|7354.3|7374.7|7368.7|7355.9|7349.9|630
1647010200000|2022-03-11 14:50:00|7360.5|7354.5|7354.7|7348.7|7364.7|7358.7|7352.3|7346.3|436
1647010500000|2022-03-11 14:55:00|7355.1|7349.1|7338.2|7332.2|7359.2|7353.2|7321.2|7315|352
1647010800000|2022-03-11 15:00:00|7338|7332|7361.8|7355.8|7370.2|7364.2|7323.3|7317.3|391
1647011100000|2022-03-11 15:05:00|7362.4|7356.4|7367.1|7361.1|7391.7|7385.7|7353|7347|513
1647011400000|2022-03-11 15:10:00|7367.4|7361.4|7392.9|7386.9|7407.8|7401.8|7367.4|7361.4|364
1647011700000|2022-03-11 15:15:00|7393.9|7387.9|7417.4|7411.4|7419.3|7413.3|7393.2|7387.2|306
1647012000000|2022-03-11 15:20:00|7417|7411|7427.9|7421.9|7429.8|7423.8|7409|7403|319
1647012300000|2022-03-11 15:25:00|7428.4|7422.4|7420.8|7414.8|7441.3|7435.3|7418.5|7412.5|402
1647012600000|2022-03-11 15:30:00|7420.9|7414.9|7459.8|7453.8|7465.8|7459.8|7413.9|7407.9|390
1647012900000|2022-03-11 15:35:00|7459.4|7453.4|7451.5|7445.5|7465.8|7459.8|7447.5|7441.5|383
1647013200000|2022-03-11 15:40:00|7451.9|7445.9|7428.3|7422.3|7454.7|7448.7|7427.5|7421.5|344
1647013500000|2022-03-11 15:45:00|7428|7422|7446.8|7440.8|7449.8|7443.8|7428|7422|378
1647013800000|2022-03-11 15:50:00|7447.2|7441.2|7435.7|7429.7|7450.1|7444.1|7433.8|7427.8|214
1647014100000|2022-03-11 15:55:00|7435.5|7429.5|7464.2|7458.2|7467.2|7461.2|7435|7429|288
1647014400000|2022-03-11 16:00:00|7463.7|7457.7|7480.4|7474.4|7486.2|7480.2|7456|7450|464
1647014700000|2022-03-11 16:05:00|7480.6|7474.6|7476.6|7470.6|7490.2|7484.2|7474.7|7468.7|385
1647015000000|2022-03-11 16:10:00|7473.8|7467.8|7478.7|7472.7|7485.4|7479.4|7462.3|7456.3|266
1647015300000|2022-03-11 16:15:00|7476.8|7470.8|7489.4|7483.4|7494.9|7488.9|7476.8|7470.8|276
1647015600000|2022-03-11 16:20:00|7490|7484|7476.4|7470.4|7490|7484|7468.3|7462.3|218
1647015900000|2022-03-11 16:25:00|7476|7470|7488.1|7482.1|7491.9|7485.9|7471.5|7465.5|204
1647016200000|2022-03-11 16:30:00|7488.5|7482.5|7492.2|7486.2|7495.6|7489.6|7485.6|7479.6|313
1647016500000|2022-03-11 16:35:00|7492.3|7486.3|7485.3|7479.3|7497.8|7491.8|7483.2|7477.2|268
1647016800000|2022-03-11 16:40:00|7485.8|7479.8|7483.3|7477.3|7497.4|7491.4|7482.4|7476.4|251
1647017100000|2022-03-11 16:45:00|7485.9|7479.9|7496.6|7490.6|7499.8|7493.8|7482.7|7476.7|378
1647017400000|2022-03-11 16:50:00|7497.1|7491.1|7520.6|7514.6|7534.2|7528.2|7497.1|7491.1|379
1647017700000|2022-03-11 16:55:00|7520.8|7514.8|7495|7489|7525|7519|7494.5|7488.5|244
1647018000000|2022-03-11 17:00:00|7496.1|7490.1|7499.5|7493.5|7504|7498|7490.6|7484.6|362
1647018300000|2022-03-11 17:05:00|7499.1|7493.1|7496.8|7490.8|7500.3|7494.3|7490.2|7484.2|293
1647018600000|2022-03-11 17:10:00|7497.2|7491.2|7496.7|7490.7|7503.2|7497.2|7491.1|7485.1|282
1647018900000|2022-03-11 17:15:00|7497.7|7491.7|7500.4|7494.4|7500.4|7494.4|7490|7484|342
1647019200000|2022-03-11 17:20:00|7500.3|7494.3|7501|7495|7502|7496|7493|7487|274
1647019500000|2022-03-11 17:25:00|7501.5|7495.5|7521.3|7515.3|7521.8|7515.8|7501.5|7495.5|216
1647019800000|2022-03-11 17:30:00|7521.6|7515.6|7539.7|7533.7|7560.2|7554.2|7519.8|7513.8|599
1647020100000|2022-03-11 17:35:00|7540.2|7534.2|7523.1|7517.1|7542.5|7536.5|7520.5|7514.5|244
1647020400000|2022-03-11 17:40:00|7521.6|7515.6|7522.8|7516.8|7526.5|7520.5|7514.2|7508.2|80
1647020700000|2022-03-11 17:45:00|7521.8|7515.8|7523.1|7517.1|7526.4|7520.4|7518.2|7512.2|152
1647021000000|2022-03-11 17:50:00|7523.4|7517.4|7506.3|7500.3|7526.4|7520.4|7504.8|7498.8|155
1647021300000|2022-03-11 17:55:00|7506.2|7500.2|7498.1|7492.1|7506.2|7500.2|7492.6|7486.6|136
1647021600000|2022-03-11 18:00:00|7498.5|7492.5|7482.5|7476.5|7499.6|7493.6|7477.5|7471.5|187
1647021900000|2022-03-11 18:05:00|7482.4|7476.4|7483.9|7477.9|7494.9|7488.9|7479|7473|175
1647022200000|2022-03-11 18:10:00|7483|7477|7487.5|7481.5|7491|7485|7471.4|7465.4|171
1647022500000|2022-03-11 18:15:00|7484.6|7478.6|7478.5|7472.5|7487.2|7481.2|7471.5|7465.5|115
1647022800000|2022-03-11 18:20:00|7478.6|7472.6|7494.5|7488.5|7495.8|7489.8|7476.6|7470.6|190
1647023100000|2022-03-11 18:25:00|7494.2|7488.2|7511.9|7505.9|7512.8|7506.8|7494|7488|168
1647023400000|2022-03-11 18:30:00|7512.3|7506.3|7528.8|7522.8|7532.7|7526.7|7508.4|7502.4|185
1647023700000|2022-03-11 18:35:00|7525.3|7519.3|7563.3|7557.3|7568.7|7562.7|7521|7515|432
1647024000000|2022-03-11 18:40:00|7562.5|7556.5|7538.1|7532.1|7568|7562|7538.1|7532.1|354
1647024300000|2022-03-11 18:45:00|7538.6|7532.6|7520|7514|7538.6|7532.6|7518.5|7512.5|370
1647024600000|2022-03-11 18:50:00|7520.5|7514.5|7522.6|7516.6|7525.3|7519.3|7511.8|7505.8|276
1647024900000|2022-03-11 18:55:00|7520.7|7514.7|7515.7|7509.7|7525.8|7519.8|7514|7508|263
1647025200000|2022-03-11 19:00:00|7516.4|7510.4|7517.6|7511.6|7527.3|7521.3|7512.3|7506.3|333
1647025500000|2022-03-11 19:05:00|7517.8|7511.8|7504.5|7498.5|7522.7|7516.7|7493|7487|402
1647025800000|2022-03-11 19:10:00|7505.3|7499.3|7494.5|7488.5|7509.5|7503.5|7476.4|7470.4|1426
1647026100000|2022-03-11 19:15:00|7494.1|7488.1|7503.8|7497.8|7509.4|7503.4|7493.1|7487.1|497
1647216000000|2022-03-14 00:00:00|7545.1|7535.1|7575.4|7565.4|7577.9|7569|7524.8|7516.3|501
1647216300000|2022-03-14 00:05:00|7573.4|7567.4|7566.6|7560.6|7587.8|7581.8|7565.2|7557.2|185
1647216600000|2022-03-14 00:10:00|7567|7561|7550.3|7544.3|7570.5|7564.5|7547.6|7541.6|141
1647216900000|2022-03-14 00:15:00|7550.4|7544.4|7529.7|7523.7|7568.4|7560.1|7529.6|7523.6|137
1647217200000|2022-03-14 00:20:00|7529.3|7523.3|7513.7|7507.7|7533.3|7527.3|7510.4|7503.6|129
1647217500000|2022-03-14 00:25:00|7513.2|7507.2|7487.9|7481.9|7519|7511.5|7487.9|7481.9|119
1647217800000|2022-03-14 00:30:00|7491.1|7485.1|7480.7|7474.7|7491.8|7485.8|7473.1|7467.1|243
1647218100000|2022-03-14 00:35:00|7481.8|7475.8|7461.4|7455.4|7482|7476|7459.1|7453.1|228
1647218400000|2022-03-14 00:40:00|7461.7|7455.7|7453.4|7447.4|7463.5|7457.5|7453.4|7447.4|202
1647218700000|2022-03-14 00:45:00|7451.1|7436.1|7420.3|7410.3|7451.5|7438.3|7418.9|7404.8|120
1647219000000|2022-03-14 00:50:00|7418.7|7412.7|7416.7|7410.7|7439.5|7424.5|7412.5|7406|135
1647219300000|2022-03-14 00:55:00|7415.5|7409.5|7413.9|7407.9|7440.8|7428|7412|7406|85
1647219600000|2022-03-14 01:00:00|7413.5|7407.5|7381.3|7375.3|7413.5|7407.5|7374|7368|311
1647219900000|2022-03-14 01:05:00|7381.9|7375.9|7394.8|7388.8|7406.9|7397.9|7381.3|7375.3|46
1647220200000|2022-03-14 01:10:00|7394.7|7388.7|7373.8|7367.8|7400.8|7390.8|7372.8|7366|51
1647220500000|2022-03-14 01:15:00|7374.2|7368.2|7364.7|7358.7|7375.4|7369.3|7364.7|7356.4|52
1647220800000|2022-03-14 01:20:00|7366.1|7360.1|7378.6|7363.6|7378.9|7367.1|7362.3|7356.3|89
1647221100000|2022-03-14 01:25:00|7378.8|7363.8|7378.5|7372.5|7380.8|7374.7|7371.4|7363.8|96
1647221400000|2022-03-14 01:30:00|7378.7|7372.7|7379.2|7373.2|7380|7373.7|7370.6|7364.6|20
1647221700000|2022-03-14 01:35:00|7379.5|7373.5|7380.5|7374.5|7383.5|7377.5|7370.2|7364.2|39
1647222000000|2022-03-14 01:40:00|7383.5|7373.5|7383.6|7377.6|7386.7|7380.2|7381.4|7371.2|12
1647222300000|2022-03-14 01:45:00|7383.2|7377.2|7381.3|7375.3|7386.4|7380.4|7378.5|7369.8|22
1647222600000|2022-03-14 01:50:00|7381.8|7371.8|7390.3|7384.3|7391.3|7385.3|7381.6|7370.5|50
1647222900000|2022-03-14 01:55:00|7390.8|7384.8|7392.6|7386.6|7395.2|7389.2|7388.8|7382.8|18
1647223200000|2022-03-14 02:00:00|7391.9|7385.9|7386.7|7376.7|7393.6|7387.6|7375.6|7369.6|35
1647223500000|2022-03-14 02:05:00|7383.6|7377.6|7382.2|7372.2|7386.8|7378.5|7376.6|7370.6|36
1647223800000|2022-03-14 02:10:00|7381.3|7375.3|7394.9|7384.9|7398.5|7391.7|7381.3|7374.5|7
1647224100000|2022-03-14 02:15:00|7398.1|7383.1|7389.3|7383.3|7398.7|7387.1|7380.3|7373.3|8
1647224400000|2022-03-14 02:20:00|7387.3|7377.3|7391|7381|7391|7383.9|7385.8|7377.3|5
1647224700000|2022-03-14 02:25:00|7393.2|7383.2|7395.2|7389.2|7400.9|7393|7392.1|7383.2|8
1647225000000|2022-03-14 02:30:00|7394.9|7388.9|7401|7391|7401|7393.2|7381.3|7372.3|53
1647225300000|2022-03-14 02:35:00|7402.5|7387.5|7390.3|7375.3|7402.5|7393.5|7387|7375.2|4
1647225600000|2022-03-14 02:40:00|7389.9|7374.9|7386.6|7380.6|7389.9|7380.6|7379.6|7370.3|3
1647225900000|2022-03-14 02:45:00|7388.6|7373.6|7387.3|7377.3|7388.6|7382|7374.4|7366.4|20
1647226200000|2022-03-14 02:50:00|7387.2|7377.2|7391.4|7381.4|7391.7|7384.5|7380.2|7373.7|4
1647226500000|2022-03-14 02:55:00|7391.7|7381.7|7381.8|7375.8|7391.7|7385.1|7378.9|7372.9|3
1647226800000|2022-03-14 03:00:00|7387.3|7372.3|7386.3|7371.3|7387.8|7373.5|7379.5|7370.2|9
1647227100000|2022-03-14 03:05:00|7386.7|7371.7|7371.2|7361.2|7386.7|7371.7|7367.1|7360.4|13
1647227400000|2022-03-14 03:10:00|7370.6|7360.6|7373.8|7358.8|7374.4|7362.3|7370.6|7358.8|4
1647227700000|2022-03-14 03:15:00|7372.8|7357.8|7370.2|7355.2|7373|7360.5|7360.7|7352.9|49
1647228000000|2022-03-14 03:20:00|7370.5|7355.5|7375.1|7369.1|7377.4|7369.3|7367.5|7355.5|9
1647228300000|2022-03-14 03:25:00|7374.9|7368.9|7364.2|7358.2|7375.3|7368.9|7364.2|7356.8|16
1647228600000|2022-03-14 03:30:00|7363.7|7357.7|7353.8|7347.8|7368.1|7360.6|7352.8|7346.8|117
1647228900000|2022-03-14 03:35:00|7353.7|7347.7|7348.8|7342.8|7353.7|7347.7|7348.2|7342.2|71
1647229200000|2022-03-14 03:40:00|7348.4|7342.4|7332.2|7317.2|7350.2|7344.2|7325.7|7317.2|57
1647229500000|2022-03-14 03:45:00|7332.6|7317.6|7333.4|7327.4|7336.2|7327.4|7330.4|7317.6|8
1647229800000|2022-03-14 03:50:00|7333.6|7327.6|7335.2|7329.2|7335.2|7329.2|7328.1|7320.4|15
1647230100000|2022-03-14 03:55:00|7336.2|7330.2|7351.7|7345.7|7352.4|7346.4|7336.2|7330.2|15
1647230400000|2022-03-14 04:00:00|7352.8|7346.8|7347.3|7341.3|7353.1|7347.1|7345.9|7337.1|10
1647230700000|2022-03-14 04:05:00|7350.3|7340.3|7354.5|7339.5|7354.5|7340.8|7345.6|7337.2|4
1647231000000|2022-03-14 04:10:00|7354.1|7339.1|7344.9|7338.9|7354.1|7344.8|7342.2|7336.2|50
1647231300000|2022-03-14 04:15:00|7346.6|7340.6|7349|7334|7349.3|7340.6|7346.3|7334|2
1647231600000|2022-03-14 04:20:00|7342.7|7336.7|7343.2|7337.2|7343.2|7337.2|7341.6|7335.6|3
1647231900000|2022-03-14 04:25:00|7342.9|7336.9|7349.6|7343.6|7349.6|7343.6|7339.6|7333.6|24
1647232200000|2022-03-14 04:30:00|7348.7|7342.7|7350.6|7340.6|7351.1|7342.7|7347|7340.2|2
1647232500000|2022-03-14 04:35:00|7348.2|7342.2|7348.2|7342.2|7350.6|7342.2|7347.5|7340.6|2
1647232800000|2022-03-14 04:40:00|7344.6|7338.6|7341.2|7335.2|7345.7|7339.7|7340.4|7334.4|9
1647233100000|2022-03-14 04:45:00|7349.7|7339.7|7350.2|7340.2|7350.2|7340.2|7349.7|7339.7|3
1647233400000|2022-03-14 04:50:00|7349.7|7339.7|7351.6|7341.6|7351.8|7345.8|7349.4|7339.7|4
1647233700000|2022-03-14 04:55:00|7350.9|7344.9|7349.1|7343.1|7351.1|7345.1|7347.1|7341.1|2
1647234000000|2022-03-14 05:00:00|7348.6|7342.6|7347.9|7341.9|7352.1|7343.1|7344.1|7337.1|1
1647234300000|2022-03-14 05:05:00|7349.6|7339.6|7346.1|7336.1|7350.4|7343.4|7346.1|7334.1|0
1647234600000|2022-03-14 05:10:00|7346.6|7336.6|7349|7343|7349|7343|7340.2|7333|4
1647234900000|2022-03-14 05:15:00|7348.9|7342.9|7335|7329|7348.9|7342.9|7332.4|7326.4|31
1647235200000|2022-03-14 05:20:00|7334.7|7328.7|7333.2|7327.2|7337.9|7331.9|7333.2|7327.2|9
1647235500000|2022-03-14 05:25:00|7333.6|7327.6|7337.3|7331.3|7340.4|7331.7|7333.2|7326.3|2
1647235800000|2022-03-14 05:30:00|7337|7331|7332.9|7322.9|7340|7331.7|7328.7|7322.5|23
1647236100000|2022-03-14 05:35:00|7331.4|7325.4|7343.6|7328.6|7343.6|7333.8|7331.4|7321.9|14
1647236400000|2022-03-14 05:40:00|7344|7329|7351.2|7336.2|7351.2|7336.2|7338.7|7328.6|15
1647236700000|2022-03-14 05:45:00|7350.8|7335.8|7355.7|7345.7|7367.7|7358.3|7347.6|7335.4|12
1647237000000|2022-03-14 05:50:00|7358.6|7343.6|7341.8|7335.8|7358.6|7345.6|7341.8|7334.3|11
1647237300000|2022-03-14 05:55:00|7344.5|7334.5|7337.8|7331.8|7344.5|7334.8|7332.5|7326.5|11
1647237600000|2022-03-14 06:00:00|7338|7332|7335.4|7325.4|7339.6|7332|7328.9|7322.9|9
1647237900000|2022-03-14 06:05:00|7331.4|7326|7341.4|7326.4|7341.4|7327.8|7327.9|7321.9|5
1647238200000|2022-03-14 06:10:00|7337.9|7327.9|7329.2|7323.2|7338.4|7331.4|7326.7|7320.7|34
1647238500000|2022-03-14 06:15:00|7330.7|7324.7|7332.1|7322.1|7335.2|7328.2|7327.7|7319.2|14
1647238800000|2022-03-14 06:20:00|7331.1|7325.1|7328.1|7322.1|7332.6|7325.1|7327.6|7321.6|7
1647239100000|2022-03-14 06:25:00|7328.4|7322.4|7326.1|7320.1|7332.1|7323.1|7326|7320|4
1647239400000|2022-03-14 06:30:00|7325.9|7319.9|7333.6|7327.6|7335.3|7329.3|7325.4|7319.4|82
1647239700000|2022-03-14 06:35:00|7334.4|7328.4|7337.2|7331.2|7345.4|7338.5|7333.1|7327.1|19
1647240000000|2022-03-14 06:40:00|7336.7|7330.7|7350.1|7344.1|7351.8|7345.8|7336.2|7330.2|45
1647240300000|2022-03-14 06:45:00|7349.4|7343.4|7363.3|7357.3|7363.8|7357.8|7342.7|7336.7|36
1647240600000|2022-03-14 06:50:00|7363.8|7357.8|7358.1|7352.1|7365.7|7359.7|7358.1|7350|62
1647240900000|2022-03-14 06:55:00|7357.7|7351.7|7339.5|7333.5|7357.7|7351.7|7339.5|7330.9|27
1647241200000|2022-03-14 07:00:00|7339.2|7333.2|7371.2|7356.2|7371.7|7360.6|7336.3|7330|113
1647241500000|2022-03-14 07:05:00|7371.5|7356.5|7378.3|7372.3|7386.7|7379.5|7368.5|7356.5|114
1647241800000|2022-03-14 07:10:00|7378.1|7372.1|7386.2|7380.2|7389.9|7383.9|7372|7361.7|108
1647242100000|2022-03-14 07:15:00|7385.9|7379.9|7385.8|7370.8|7395.2|7386.8|7384.9|7370.8|118
1647242400000|2022-03-14 07:20:00|7385.5|7370.5|7395.9|7389.9|7400.7|7392.2|7365.3|7359.1|83
1647242700000|2022-03-14 07:25:00|7405.9|7395.9|7415.6|7409.6|7420.4|7412|7403.3|7395.3|82
1647243000000|2022-03-14 07:30:00|7415.1|7409.1|7404.9|7394.9|7425.2|7419.2|7404.9|7393.1|123
1647243300000|2022-03-14 07:35:00|7405.2|7395.2|7388.8|7382.8|7406.6|7395.2|7384.5|7377.7|22
1647243600000|2022-03-14 07:40:00|7388.4|7382.4|7386.7|7380.7|7394.2|7385.4|7385.7|7379.7|12
1647243900000|2022-03-14 07:45:00|7391.6|7381.6|7398.7|7388.7|7400|7388.7|7390.8|7380.8|8
1647244200000|2022-03-14 07:50:00|7395.7|7389.7|7396.1|7386.1|7401.9|7394.7|7394.9|7385.4|5
1647244500000|2022-03-14 07:55:00|7398.7|7383.7|7391.2|7381.2|7398.7|7386.3|7388.1|7379.8|1
1647244800000|2022-03-14 08:00:00|7391.5|7381.5|7393.8|7387.8|7396.3|7387.8|7386.3|7378.8|15
1647245100000|2022-03-14 08:05:00|7393.9|7387.9|7388.6|7382.6|7393.9|7387.9|7378|7372|32
1647245400000|2022-03-14 08:10:00|7388.7|7382.7|7398.5|7392.5|7405.7|7399.7|7386.5|7380.5|23
1647245700000|2022-03-14 08:15:00|7398.8|7392.8|7392.7|7386.7|7402|7396|7391.5|7385.5|26
1647246000000|2022-03-14 08:20:00|7392.8|7386.8|7377.2|7371.2|7400.8|7394.8|7376.5|7370.5|80
1647246300000|2022-03-14 08:25:00|7377.4|7371.4|7374.8|7368.8|7379.2|7373.2|7371.1|7365.1|28
1647246600000|2022-03-14 08:30:00|7374.3|7368.3|7350.1|7344.1|7374.4|7368.4|7345.1|7339.1|65
1647246900000|2022-03-14 08:35:00|7350.4|7344.4|7351|7345|7352.1|7346.1|7349.6|7343.6|24
1647247200000|2022-03-14 08:40:00|7351.4|7345.4|7355.7|7349.7|7361|7352.1|7350.1|7344.1|9
1647247500000|2022-03-14 08:45:00|7355.3|7349.3|7349.1|7343.1|7359.2|7353.2|7344.1|7338.1|8
1647247800000|2022-03-14 08:50:00|7348.2|7342.2|7348.5|7342.5|7358.3|7350.6|7340.6|7331.9|23
1647248100000|2022-03-14 08:55:00|7348.2|7342.2|7360.3|7345.3|7360.3|7345.3|7348|7342|26
1647248400000|2022-03-14 09:00:00|7359.9|7344.9|7352.7|7342.7|7360.2|7348.2|7346.9|7340.9|10
1647248700000|2022-03-14 09:05:00|7349.6|7343.6|7346|7340|7352.6|7346.6|7346|7340|15
1647249000000|2022-03-14 09:10:00|7345.7|7339.7|7353.2|7343.2|7353.3|7346.3|7345.1|7339.1|4
1647249300000|2022-03-14 09:15:00|7352.9|7342.9|7353.6|7347.6|7353.6|7347.6|7347.7|7341.7|5
1647249600000|2022-03-14 09:20:00|7354.6|7348.6|7358|7352|7368.6|7362.6|7354.6|7348.6|21
1647249900000|2022-03-14 09:25:00|7358.3|7352.3|7364.8|7354.8|7366.5|7358.7|7358.3|7352.3|13
1647250200000|2022-03-14 09:30:00|7362.3|7356.3|7355.3|7349.3|7362.3|7356.3|7350.2|7343.9|20
1647250500000|2022-03-14 09:35:00|7354.9|7348.9|7361.2|7355.2|7361.2|7355.2|7352.3|7346.3|16
1647250800000|2022-03-14 09:40:00|7361.7|7355.7|7371|7365|7382.8|7376.8|7360.2|7354.2|33
1647251100000|2022-03-14 09:45:00|7370.5|7364.5|7363.1|7357.1|7373.5|7367.5|7362.1|7356.1|76
1647251400000|2022-03-14 09:50:00|7366.8|7360.8|7373.3|7367.3|7374.4|7368.4|7362.5|7356.5|48
1647251700000|2022-03-14 09:55:00|7373.4|7367.4|7369.4|7354.4|7382|7376|7367.1|7354.4|94
1647252000000|2022-03-14 10:00:00|7367.4|7357.4|7364.7|7358.7|7369.7|7360.1|7359.7|7353.2|15
1647252300000|2022-03-14 10:05:00|7364.3|7358.3|7363.4|7357.4|7367.4|7361.4|7358.2|7352.2|14
1647252600000|2022-03-14 10:10:00|7363.5|7357.5|7365.1|7359.1|7366.9|7360.9|7355.2|7349.2|50
1647252900000|2022-03-14 10:15:00|7365.7|7359.7|7364.5|7358.5|7367.6|7361.6|7363|7357|20
1647253200000|2022-03-14 10:20:00|7364.2|7358.2|7348|7342|7367.6|7361.6|7346.4|7340.4|35
1647253500000|2022-03-14 10:25:00|7347.7|7341.7|7349|7343|7355.2|7346.6|7346.5|7340.5|8
1647253800000|2022-03-14 10:30:00|7349.3|7343.3|7352|7346|7356.7|7349.7|7346.8|7340.8|14
1647254100000|2022-03-14 10:35:00|7352.1|7346.1|7353.1|7347.1|7353.6|7347.6|7348.6|7342.6|9
1647254400000|2022-03-14 10:40:00|7353.5|7347.5|7348.3|7342.3|7354.8|7348.8|7346.2|7340.2|41
1647254700000|2022-03-14 10:45:00|7347.3|7341.3|7344.1|7338.1|7348.7|7342.7|7341.6|7335.6|41
1647255000000|2022-03-14 10:50:00|7343.9|7337.9|7343.3|7337.3|7352.2|7346.2|7341.1|7335.1|47
1647255300000|2022-03-14 10:55:00|7343.9|7337.9|7346|7340|7349.7|7342.2|7342.3|7336.3|38
1647255600000|2022-03-14 11:00:00|7345.2|7339.2|7342.8|7336.8|7345.5|7339.5|7340.4|7334.4|32
1647255900000|2022-03-14 11:05:00|7343.4|7337.4|7348.4|7342.4|7348.7|7342.7|7339.8|7333.8|20
1647256200000|2022-03-14 11:10:00|7348.5|7342.5|7337.9|7331.9|7348.5|7342.5|7337.4|7331.4|65
1647256500000|2022-03-14 11:15:00|7338.2|7332.2|7339.1|7333.1|7343|7337|7336.9|7330.9|25
1647256800000|2022-03-14 11:20:00|7338.8|7332.8|7344.4|7338.4|7347.8|7341.8|7337.6|7331.6|28
1647257100000|2022-03-14 11:25:00|7344.6|7338.6|7354.2|7348.2|7365.9|7359.9|7343.6|7337.6|54
1647257400000|2022-03-14 11:30:00|7353.7|7347.7|7351.8|7345.8|7356.3|7350.3|7346.2|7340.2|36
1647257700000|2022-03-14 11:35:00|7352.3|7346.3|7354.6|7348.6|7358.4|7352.4|7351.2|7345.2|27
1647258000000|2022-03-14 11:40:00|7354.7|7348.7|7346.3|7340.3|7355.4|7349.4|7345|7339|38
1647258300000|2022-03-14 11:45:00|7346.7|7340.7|7347.4|7341.4|7351.5|7345.5|7345.3|7339.3|81
1647258600000|2022-03-14 11:50:00|7347.5|7341.5|7348.4|7342.4|7351|7345|7345|7339|44
1647258900000|2022-03-14 11:55:00|7347.5|7341.5|7358.2|7352.2|7359.2|7353.2|7339.6|7333.6|85
1647259200000|2022-03-14 12:00:00|7358.4|7352.4|7360.8|7354.8|7370.8|7364.8|7358.4|7352.4|47
1647259500000|2022-03-14 12:05:00|7361.1|7355.1|7354.3|7348.3|7361.1|7355.1|7354.3|7348.3|8
1647259800000|2022-03-14 12:10:00|7353.8|7347.8|7381.1|7375.1|7381.1|7375.1|7353.3|7347.3|26
1647260100000|2022-03-14 12:15:00|7381.7|7375.7|7364.3|7358.3|7385.5|7379.5|7364.2|7358.2|22
1647260400000|2022-03-14 12:20:00|7364.9|7358.9|7358.1|7352.1|7370.1|7363.5|7357.7|7351.7|16
1647260700000|2022-03-14 12:25:00|7357.9|7351.9|7362.8|7356.8|7365.1|7356.8|7355.3|7348|12
1647261000000|2022-03-14 12:30:00|7363.3|7357.3|7362.3|7356.3|7369.2|7363.2|7361.3|7355.3|20
1647261300000|2022-03-14 12:35:00|7363.7|7357.7|7369.2|7363.2|7371|7365|7362.4|7356.4|41
1647261600000|2022-03-14 12:40:00|7367.6|7361.6|7365.1|7359.1|7367.8|7361.8|7360|7354|27
1647264600000|2022-03-14 13:30:00|7371.6|7361.6|7368.6|7362.6|7407.9|7401.9|7363.9|7357.9|1125
1647264900000|2022-03-14 13:35:00|7366.8|7360.8|7349|7343|7370.7|7364.7|7344.2|7338.2|460
1647265200000|2022-03-14 13:40:00|7349.8|7343.8|7326.9|7320.9|7361.5|7355.5|7326.9|7320.9|461
1647265500000|2022-03-14 13:45:00|7326.7|7320.7|7291.3|7285.3|7329.6|7323.6|7288.8|7282.8|525
1647265800000|2022-03-14 13:50:00|7290.9|7284.9|7301.9|7295.9|7312.3|7306.3|7285.3|7279.3|384
1647266100000|2022-03-14 13:55:00|7301.4|7295.4|7306|7300|7323.8|7317.8|7299.3|7293.3|325
1647266400000|2022-03-14 14:00:00|7305.9|7299.9|7315.1|7309.1|7327.6|7321.6|7299.2|7293.2|340
1647266700000|2022-03-14 14:05:00|7313.6|7307.6|7297.5|7291.5|7317.4|7311.4|7284.6|7278.6|614
1647267000000|2022-03-14 14:10:00|7297.2|7291.2|7283.1|7277.1|7299.9|7293.9|7281.5|7275.5|302
1647267300000|2022-03-14 14:15:00|7283.4|7277.4|7292.2|7286.2|7293.2|7287.2|7275.5|7269.5|278
1647267600000|2022-03-14 14:20:00|7291.7|7285.7|7327.2|7321.2|7329.7|7323.7|7280.6|7274.6|328
1647267900000|2022-03-14 14:25:00|7325.3|7319.3|7343.9|7337.9|7352.1|7346.1|7320.9|7314.9|329
1647268200000|2022-03-14 14:30:00|7343.3|7337.3|7326.4|7320.4|7343.9|7337.9|7324.7|7318.7|336
1647268500000|2022-03-14 14:35:00|7326.5|7320.5|7321.3|7315.3|7330.2|7324.2|7318.3|7312.3|271
1647268800000|2022-03-14 14:40:00|7320.4|7314.4|7316.7|7310.7|7327.6|7321.6|7315.7|7309.7|335
1647269100000|2022-03-14 14:45:00|7316.8|7310.8|7304.4|7298.4|7316.8|7310.8|7288.7|7282.7|248
1647269400000|2022-03-14 14:50:00|7303.9|7297.9|7293.5|7287.5|7317.5|7311.5|7293.5|7287.5|180
1647269700000|2022-03-14 14:55:00|7293.2|7287.2|7307.9|7301.9|7313.9|7307.9|7292.3|7286.3|176
1647270000000|2022-03-14 15:00:00|7308.2|7302.2|7307.7|7301.7|7312.5|7306.5|7301.9|7295.9|173
1647270300000|2022-03-14 15:05:00|7306.5|7300.5|7332.4|7326.4|7332.4|7326.4|7300.7|7294.7|236
1647270600000|2022-03-14 15:10:00|7332.8|7326.8|7327.1|7321.1|7342.3|7336.3|7312.7|7306.7|304
1647270900000|2022-03-14 15:15:00|7326.1|7320.1|7326.6|7320.6|7330|7324|7314.1|7308.1|207
1647271200000|2022-03-14 15:20:00|7326.7|7320.7|7328.1|7322.1|7330.9|7324.9|7320.8|7314.8|135
1647271500000|2022-03-14 15:25:00|7328.5|7322.5|7322.6|7316.6|7330.3|7324.3|7320.8|7314.8|197
1647271800000|2022-03-14 15:30:00|7322.3|7316.3|7321.4|7315.4|7330.8|7324.8|7320.7|7314.7|181
1647272100000|2022-03-14 15:35:00|7321.8|7315.8|7320.6|7314.6|7322|7316|7309.1|7303.1|249
1647272400000|2022-03-14 15:40:00|7322.8|7316.8|7317.6|7311.6|7327.9|7321.9|7312.3|7306.3|113
1647272700000|2022-03-14 15:45:00|7317.3|7311.3|7299.4|7293.4|7318.3|7312.3|7298.4|7292.4|275
1647273000000|2022-03-14 15:50:00|7298.9|7292.9|7292|7286|7302.3|7296.3|7286.1|7280.1|265
1647273300000|2022-03-14 15:55:00|7290.2|7284.2|7293.4|7287.4|7297.1|7291.1|7286.5|7280.5|162
1647273600000|2022-03-14 16:00:00|7293.8|7287.8|7293.5|7287.5|7296.8|7290.8|7289.3|7283.3|347
1647273900000|2022-03-14 16:05:00|7293.3|7287.3|7294|7288|7297.6|7291.6|7290.1|7284.1|228
1647274200000|2022-03-14 16:10:00|7294.3|7288.3|7291.5|7285.5|7297.5|7291.5|7291|7285|180
1647274500000|2022-03-14 16:15:00|7291|7285|7289.4|7283.4|7296.8|7290.8|7288.4|7282.4|143
1647274800000|2022-03-14 16:20:00|7289.3|7283.3|7285.2|7279.2|7289.3|7283.3|7284.6|7278.6|191
1647275100000|2022-03-14 16:25:00|7285.1|7279.1|7289.9|7283.9|7290.7|7284.7|7283.3|7277.3|154
1647275400000|2022-03-14 16:30:00|7289.5|7283.5|7292.2|7286.2|7296.4|7290.4|7285.1|7279.1|112
1647275700000|2022-03-14 16:35:00|7291.7|7285.7|7296.7|7290.7|7301.9|7295.9|7291.3|7285.3|160
1647276000000|2022-03-14 16:40:00|7297|7291|7295.2|7289.2|7298.6|7292.6|7291.7|7285.7|85
1647276300000|2022-03-14 16:45:00|7295.7|7289.7|7296.5|7290.5|7301.2|7295.2|7295.2|7289.2|94
1647276600000|2022-03-14 16:50:00|7296.2|7290.2|7290.6|7284.6|7300.8|7294.8|7289.2|7283.2|174
1647276900000|2022-03-14 16:55:00|7289.4|7283.4|7279.9|7273.9|7290.6|7284.6|7278.8|7272.8|299
1647277200000|2022-03-14 17:00:00|7280.3|7274.3|7272.5|7266.5|7280.8|7274.8|7269.5|7263.5|360
1647277500000|2022-03-14 17:05:00|7272.9|7266.9|7270.6|7264.6|7273.3|7267.3|7266.3|7260.3|194
1647277800000|2022-03-14 17:10:00|7270.4|7264.4|7269.7|7263.7|7272.4|7266.4|7267.2|7261.2|181
1647278100000|2022-03-14 17:15:00|7269.9|7263.9|7272|7266|7274.2|7268.2|7268.2|7262.2|216
1647278400000|2022-03-14 17:20:00|7272.4|7266.4|7278|7272|7278|7272|7269.1|7263.1|139
1647278700000|2022-03-14 17:25:00|7278.4|7272.4|7282.4|7276.4|7294.6|7288.6|7277.1|7271.1|249
1647279000000|2022-03-14 17:30:00|7282.5|7276.5|7281.6|7275.6|7288.7|7282.7|7280.7|7274.7|241
1647279300000|2022-03-14 17:35:00|7284.4|7278.4|7286.7|7280.7|7287.7|7281.7|7280.9|7274.9|360
1647279600000|2022-03-14 17:40:00|7287.1|7281.1|7284.7|7278.7|7288.3|7282.3|7283.3|7277.3|262
1647279900000|2022-03-14 17:45:00|7284.5|7278.5|7273.7|7267.7|7284.7|7278.7|7268.6|7262.6|400
1647280200000|2022-03-14 17:50:00|7272.8|7266.8|7271.8|7265.8|7274|7268|7268.6|7262.6|197
1647280500000|2022-03-14 17:55:00|7272.2|7266.2|7282.7|7276.7|7285.9|7279.9|7269.6|7263.6|331
1647280800000|2022-03-14 18:00:00|7282.4|7276.4|7285.9|7279.9|7286.2|7280.2|7277|7271|275
1647281100000|2022-03-14 18:05:00|7285.8|7279.8|7283.2|7277.2|7288.3|7282.3|7280.9|7274.9|285
1647281400000|2022-03-14 18:10:00|7282.5|7276.5|7285.6|7279.6|7296.6|7290.6|7277.6|7271.6|867
1647281700000|2022-03-14 18:15:00|7285.2|7279.2|7276.1|7266.1|7290|7284|7267.9|7261.9|428
1647302400000|2022-03-15 00:00:00|7289.4|7274.4|7281.5|7275.5|7292.4|7284.7|7271|7262|153
1647302700000|2022-03-15 00:05:00|7280.4|7274.4|7276.1|7266.1|7282.8|7275.8|7273.7|7266.1|10
1647303000000|2022-03-15 00:10:00|7276.4|7266.4|7267|7261|7277.4|7266.4|7264.9|7258.9|15
1647303300000|2022-03-15 00:15:00|7266.6|7260.6|7278|7268|7278|7269.6|7265.2|7259|13
1647303600000|2022-03-15 00:20:00|7277.5|7267.5|7282.4|7276.4|7282.4|7276.4|7273.9|7266.4|19
1647303900000|2022-03-15 00:25:00|7282.5|7276.5|7291.3|7276.3|7291.3|7280.1|7281.8|7274.8|19
1647304200000|2022-03-15 00:30:00|7290.9|7275.9|7280.9|7274.9|7290.9|7279.3|7280.5|7274.5|7
1647304500000|2022-03-15 00:35:00|7280.4|7274.4|7277.3|7271.3|7286.4|7276.5|7274.3|7265.6|40
1647304800000|2022-03-15 00:40:00|7277.8|7271.8|7283.5|7277.5|7284|7277.5|7275|7267.5|25
1647305100000|2022-03-15 00:45:00|7283.2|7277.2|7285.4|7279.4|7286.2|7280.2|7282.5|7276.5|32
1647305400000|2022-03-15 00:50:00|7285.2|7279.2|7284.9|7278.9|7287.5|7281.5|7284|7278|69
1647305700000|2022-03-15 00:55:00|7285.5|7279.5|7289.3|7283.3|7294.1|7288.1|7285.5|7279.5|21
1647306000000|2022-03-15 01:00:00|7289|7283|7294.3|7288.3|7296.8|7290.8|7288.7|7282.7|49
1647306300000|2022-03-15 01:05:00|7294.8|7288.8|7287.1|7277.1|7295.8|7288.8|7287.1|7275.8|9
1647306600000|2022-03-15 01:10:00|7284.1|7278.1|7278.4|7272.4|7286|7280|7268.7|7261.6|22
1647306900000|2022-03-15 01:15:00|7278.5|7268.5|7266.4|7260.4|7279.2|7270|7266.4|7260.1|33
1647307200000|2022-03-15 01:20:00|7258.1|7252.1|7249.8|7239.8|7261|7255|7246.2|7237.1|61
1647307500000|2022-03-15 01:25:00|7251.3|7236.3|7248.5|7233.5|7253.5|7243.7|7245.5|7233.5|16
1647307800000|2022-03-15 01:30:00|7244.8|7238.8|7245.1|7235.1|7250.9|7244.9|7241.5|7234.9|8
1647308100000|2022-03-15 01:35:00|7244.5|7238.5|7233.4|7227.4|7248.1|7240.6|7233.4|7227.4|78
1647308400000|2022-03-15 01:40:00|7234.2|7228.2|7238.8|7228.8|7244.1|7238.1|7233.9|7227.9|12
1647308700000|2022-03-15 01:45:00|7232.3|7226.3|7235.3|7229.3|7241.4|7234.2|7229|7223|29
1647309000000|2022-03-15 01:50:00|7235|7229|7202.8|7196.8|7235.3|7229|7202.8|7196.8|162
1647309300000|2022-03-15 01:55:00|7207.8|7201.8|7210.7|7204.7|7212.6|7206.6|7203.7|7197.7|43
1647309600000|2022-03-15 02:00:00|7212.4|7202.4|7218.8|7212.8|7220.1|7214.1|7207.2|7201.2|40
1647309900000|2022-03-15 02:05:00|7219|7213|7220.9|7214.9|7222|7216|7217.4|7211.4|33
1647310200000|2022-03-15 02:10:00|7221.4|7215.4|7218.1|7208.1|7221.4|7215.4|7212.7|7206.7|15
1647310500000|2022-03-15 02:15:00|7218.6|7208.6|7220|7214|7222.3|7216.2|7217.1|7208.1|7
1647310800000|2022-03-15 02:20:00|7221.5|7215.5|7215.4|7209.4|7223.8|7215.5|7212.9|7206.4|10
1647311100000|2022-03-15 02:25:00|7217.1|7207.1|7215.1|7209.1|7219.3|7209.4|7212.2|7203.2|3
1647311400000|2022-03-15 02:30:00|7214.9|7208.9|7237.6|7231.6|7237.6|7231.6|7214.4|7208.4|36
1647311700000|2022-03-15 02:35:00|7237.2|7231.2|7237.2|7227.2|7241.9|7234.9|7235|7226.6|11
1647312000000|2022-03-15 02:40:00|7233.7|7227.7|7233.8|7227.8|7234.8|7228.8|7221.1|7214.8|11
1647312300000|2022-03-15 02:45:00|7233.7|7227.7|7236.6|7226.6|7242|7230.9|7233.7|7223.1|9
1647312600000|2022-03-15 02:50:00|7234.1|7228.1|7234.1|7219.1|7234.6|7228.1|7233.6|7219.1|3
1647312900000|2022-03-15 02:55:00|7234|7219|7229.1|7223.1|7234.4|7223.1|7229.1|7218.6|6
1647313200000|2022-03-15 03:00:00|7229.6|7223.6|7228.6|7218.6|7229.6|7223.6|7222.1|7216.1|5
1647313500000|2022-03-15 03:05:00|7228.4|7218.4|7225.1|7219.1|7228.8|7221|7225.1|7213.6|6
1647313800000|2022-03-15 03:10:00|7224.6|7218.6|7223.1|7213.1|7224.6|7218.6|7221.5|7213.1|2
1647314100000|2022-03-15 03:15:00|7222.7|7212.7|7221.6|7215.6|7224.6|7215.6|7213.8|7207.6|6
1647314400000|2022-03-15 03:20:00|7222|7216|7234.1|7228.1|7234.1|7228.1|7221.8|7215.8|11
1647314700000|2022-03-15 03:25:00|7232.4|7226.4|7230.5|7220.5|7233.9|7226.4|7227|7220|5
1647315000000|2022-03-15 03:30:00|7227|7221|7222.3|7216.3|7233|7225|7219.8|7213.3|12
1647315300000|2022-03-15 03:35:00|7222.8|7216.8|7222.4|7207.4|7223.6|7216.8|7215.5|7207.1|10
1647315600000|2022-03-15 03:40:00|7218.9|7208.9|7231.8|7221.8|7232.5|7226.5|7217.9|7207.4|11
1647315900000|2022-03-15 03:45:00|7228.8|7222.8|7226.2|7216.2|7233.1|7226.8|7223.6|7214.7|5
1647316200000|2022-03-15 03:50:00|7223.7|7217.7|7231.4|7225.4|7235.3|7228.9|7223.7|7212.7|6
1647316500000|2022-03-15 03:55:00|7231.2|7225.2|7222.6|7212.6|7234.2|7228.2|7222.3|7212.6|10
1647316800000|2022-03-15 04:00:00|7221.5|7211.5|7206.8|7200.8|7223.2|7211.5|7206.8|7200.8|13
1647317100000|2022-03-15 04:05:00|7206.5|7200.5|7222|7207|7222.3|7214.7|7206.5|7200.5|13
1647317400000|2022-03-15 04:10:00|7219.1|7209.1|7217.3|7202.3|7219.1|7209.1|7214.4|7202.3|0
1647317700000|2022-03-15 04:15:00|7211.7|7205.7|7208.4|7202.4|7214.4|7205.7|7208.4|7199.4|4
1647318000000|2022-03-15 04:20:00|7207.4|7201.4|7208|7202|7211.3|7205.3|7207.4|7201.4|4
1647318300000|2022-03-15 04:25:00|7207.5|7201.5|7211.7|7201.7|7212.2|7206.2|7207.4|7200.8|6
1647318600000|2022-03-15 04:30:00|7208.8|7202.8|7218|7208|7218.7|7212.7|7205.8|7199.8|16
1647318900000|2022-03-15 04:35:00|7217.9|7207.9|7215.1|7205.1|7217.9|7208.8|7210.9|7204.8|3
1647319200000|2022-03-15 04:40:00|7216.9|7201.9|7215.5|7205.5|7216.9|7205.7|7210.9|7201.9|2
1647319500000|2022-03-15 04:45:00|7215.7|7205.7|7211.8|7205.8|7215.7|7209.7|7208.8|7199.9|8
1647319800000|2022-03-15 04:50:00|7212.3|7206.3|7215.5|7205.5|7216|7209.3|7210.3|7204.3|7
1647320100000|2022-03-15 04:55:00|7215.3|7209.3|7220.8|7205.8|7225.2|7218.1|7215.3|7205.5|12
1647320400000|2022-03-15 05:00:00|7218|7208|7216.4|7210.4|7222.7|7215.9|7214.4|7204.9|13
1647320700000|2022-03-15 05:05:00|7219.6|7209.6|7217.3|7211.3|7219.6|7212.1|7211.9|7205.9|14
1647321000000|2022-03-15 05:10:00|7216.9|7210.9|7203.5|7197.5|7216.9|7210.9|7203.5|7195.7|65
1647321300000|2022-03-15 05:15:00|7203.1|7197.1|7194.9|7188.9|7204.9|7197.1|7189.7|7183.7|81
1647321600000|2022-03-15 05:20:00|7194.5|7188.5|7191.3|7185.3|7196.2|7188.5|7190.4|7184.4|9
1647321900000|2022-03-15 05:25:00|7190.9|7184.9|7198.6|7188.6|7199.6|7193.6|7190.1|7184.1|34
1647322200000|2022-03-15 05:30:00|7198.4|7188.4|7196.9|7190.9|7203.1|7194.1|7191.3|7182.9|26
1647322500000|2022-03-15 05:35:00|7197.9|7191.9|7198.2|7188.2|7201.6|7195.6|7194.5|7185.8|45
1647322800000|2022-03-15 05:40:00|7196.9|7190.9|7184.4|7178.4|7203.7|7197.7|7182.3|7176.3|74
1647323100000|2022-03-15 05:45:00|7185.6|7179.6|7189.4|7183.4|7190.9|7184.9|7184.1|7178.1|68
1647323400000|2022-03-15 05:50:00|7190.1|7184.1|7193|7183|7194.3|7188.3|7189.3|7183|50
1647323700000|2022-03-15 05:55:00|7189.9|7183.9|7194.9|7184.9|7196.1|7187.1|7186.3|7180.3|36
1647324000000|2022-03-15 06:00:00|7192.7|7186.7|7188|7182|7194.7|7186.7|7183|7177|51
1647324300000|2022-03-15 06:05:00|7187.7|7181.7|7181|7175|7187.9|7181.9|7176.9|7170.9|93
1647324600000|2022-03-15 06:10:00|7180.6|7174.6|7190.6|7184.6|7192.3|7185.6|7179.2|7173.2|24
1647324900000|2022-03-15 06:15:00|7190.2|7180.2|7179.8|7173.8|7190.2|7181.1|7177.8|7171.8|94
1647325200000|2022-03-15 06:20:00|7180.1|7174.1|7179.4|7173.4|7183.3|7177.3|7178.4|7172.4|12
1647325500000|2022-03-15 06:25:00|7179.7|7173.7|7179.3|7173.3|7179.7|7173.7|7177.8|7171.8|8
1647325800000|2022-03-15 06:30:00|7178.9|7172.9|7188.6|7178.6|7188.9|7182.3|7178.4|7172.4|15
1647326100000|2022-03-15 06:35:00|7186.2|7180.2|7178.1|7172.1|7189.2|7181.7|7178.1|7172.1|26
1647326400000|2022-03-15 06:40:00|7178.4|7172.4|7164.5|7158.5|7178.9|7172.9|7164.2|7158.2|112
1647326700000|2022-03-15 06:45:00|7164.9|7158.9|7158.1|7152.1|7165.9|7159.9|7156|7150|196
1647327000000|2022-03-15 06:50:00|7158.3|7152.3|7156.6|7150.6|7158.4|7152.4|7153.3|7145.7|8
1647327300000|2022-03-15 06:55:00|7153.9|7147.9|7152.7|7146.7|7157.2|7151.2|7150.8|7144.8|30
1647327600000|2022-03-15 07:00:00|7153.6|7147.6|7155.9|7149.9|7161.2|7155.2|7153.6|7146.3|10
1647327900000|2022-03-15 07:05:00|7155.4|7149.4|7152.8|7146.8|7157.2|7151.2|7151.3|7143|102
1647328200000|2022-03-15 07:10:00|7152.5|7146.5|7162.5|7156.5|7166.8|7160.8|7150.5|7142.8|33
1647328500000|2022-03-15 07:15:00|7163.5|7157.5|7162.4|7156.4|7165.2|7159.2|7160.4|7154.4|16
1647328800000|2022-03-15 07:20:00|7162.8|7156.8|7166.2|7160.2|7171.3|7165.3|7159.1|7153.1|26
1647329100000|2022-03-15 07:25:00|7165.3|7159.3|7168.4|7162.4|7168.7|7162.4|7164.8|7158.4|6
1647329400000|2022-03-15 07:30:00|7167.3|7161.3|7175.6|7160.6|7177.6|7170.6|7166.4|7158.1|12
1647329700000|2022-03-15 07:35:00|7172.8|7162.8|7177.4|7162.4|7178.3|7169.8|7170.1|7162.4|4
1647330000000|2022-03-15 07:40:00|7176.4|7161.4|7174.6|7164.6|7177.4|7169.4|7174.6|7161.4|2
1647330300000|2022-03-15 07:45:00|7174.9|7164.9|7174.5|7164.5|7175.7|7169.7|7174.3|7164.5|1
1647330600000|2022-03-15 07:50:00|7172.9|7166.9|7162.9|7156.9|7176.2|7167|7161.9|7155.9|6
1647330900000|2022-03-15 07:55:00|7163.1|7157.1|7165.6|7159.6|7169.2|7161.6|7163.1|7157.1|8
1647331200000|2022-03-15 08:00:00|7166.1|7160.1|7168.9|7158.9|7172.8|7166|7166.1|7158.9|15
1647331500000|2022-03-15 08:05:00|7167.2|7161.2|7172.3|7162.3|7172.8|7163.6|7164|7158|12
1647331800000|2022-03-15 08:10:00|7172|7162|7178.7|7172.7|7178.9|7172.9|7168.6|7161.9|10
1647332100000|2022-03-15 08:15:00|7178.3|7172.3|7168.1|7162.1|7178.3|7172.3|7167.8|7161.8|15
1647332400000|2022-03-15 08:20:00|7168.5|7162.5|7158.3|7152.3|7169.7|7163.7|7158.3|7152.3|23
1647332700000|2022-03-15 08:25:00|7157.7|7151.7|7152.8|7146.8|7157.7|7151.7|7148.2|7142.2|35
1647333000000|2022-03-15 08:30:00|7153.5|7147.5|7149.5|7143.5|7153.5|7147.5|7149.5|7143.5|56
1647333300000|2022-03-15 08:35:00|7151.4|7145.4|7152.6|7146.6|7153.6|7147.6|7149.3|7143.3|77
1647333600000|2022-03-15 08:40:00|7152.1|7146.1|7151.3|7145.3|7153.8|7147.8|7149.8|7143.8|14
1647333900000|2022-03-15 08:45:00|7150.8|7144.8|7157|7151|7159.1|7153.1|7150.4|7144.4|12
1647334200000|2022-03-15 08:50:00|7157.4|7151.4|7163.5|7157.5|7168.4|7162.4|7157.4|7151.4|22
1647334500000|2022-03-15 08:55:00|7163|7157|7158.3|7152.3|7163.4|7157.4|7156.9|7150.9|28
1647334800000|2022-03-15 09:00:00|7157.3|7151.3|7153.3|7147.3|7160.2|7154.2|7150.8|7144.8|29
1647335100000|2022-03-15 09:05:00|7152.8|7146.8|7149.9|7143.9|7154.3|7148.3|7149.2|7143.2|8
1647335400000|2022-03-15 09:10:00|7149.8|7143.8|7148.8|7142.8|7150.3|7144.3|7148|7142|17
1647335700000|2022-03-15 09:15:00|7149.1|7143.1|7148.7|7142.7|7149.3|7143.3|7147.4|7141.4|10
1647336000000|2022-03-15 09:20:00|7148.2|7142.2|7150.7|7144.7|7150.7|7144.7|7142.3|7136.3|81
1647336300000|2022-03-15 09:25:00|7150.4|7144.4|7158.8|7152.8|7159.5|7153.5|7150.2|7144.2|24
1647336600000|2022-03-15 09:30:00|7158.5|7152.5|7155.8|7149.8|7159.4|7152.5|7151.4|7141.9|12
1647336900000|2022-03-15 09:35:00|7156.1|7150.1|7150.1|7144.1|7157.8|7151.8|7146.8|7138.8|21
1647337200000|2022-03-15 09:40:00|7150.4|7144.4|7149.6|7143.6|7154.9|7148.9|7143.9|7136.5|36
1647337500000|2022-03-15 09:45:00|7149.1|7143.1|7153.4|7147.4|7159.7|7153.7|7149.1|7143.1|24
1647337800000|2022-03-15 09:50:00|7153|7147|7145.8|7139.8|7154.8|7148.8|7145.4|7139.4|42
1647338100000|2022-03-15 09:55:00|7145.4|7139.4|7148.1|7142.1|7149.4|7143.4|7141.4|7135.4|68
1647338400000|2022-03-15 10:00:00|7148|7142|7155.1|7149.1|7159|7153|7146|7140|21
1647338700000|2022-03-15 10:05:00|7155|7149|7180|7170|7180.4|7174.4|7154.8|7148.8|24
1647339000000|2022-03-15 10:10:00|7180.5|7170.5|7180.4|7165.4|7182.1|7176|7170.7|7163.2|40
1647339300000|2022-03-15 10:15:00|7177.9|7171.9|7183.5|7177.5|7189.3|7181.3|7177.9|7171.3|28
1647339600000|2022-03-15 10:20:00|7185.2|7175.2|7173|7167|7186.6|7177.5|7173|7167|15
1647339900000|2022-03-15 10:25:00|7172.6|7166.6|7169.2|7163.2|7172.7|7166.7|7165.8|7159.8|30
1647340200000|2022-03-15 10:30:00|7169.1|7163.1|7184.3|7169.3|7185.5|7170.5|7168.8|7162.8|18
1647340500000|2022-03-15 10:35:00|7184.4|7169.4|7187.3|7181.3|7187.6|7181.6|7181.4|7169.4|20
1647340800000|2022-03-15 10:40:00|7187.1|7181.1|7177.2|7171.2|7187.1|7181.1|7175|7167.2|11
1647341100000|2022-03-15 10:45:00|7175.8|7169.8|7176.4|7166.4|7177.4|7169.8|7172.2|7165.6|6
1647341400000|2022-03-15 10:50:00|7176.5|7166.5|7178.5|7168.5|7179.2|7172|7175|7162|14
1647341700000|2022-03-15 10:55:00|7178.6|7168.6|7164.5|7158.5|7179|7169.8|7164.5|7158.5|13
1647342000000|2022-03-15 11:00:00|7164.8|7158.8|7154.6|7148.6|7172.1|7163.7|7154.6|7148.4|37
1647342300000|2022-03-15 11:05:00|7152.4|7146.4|7146.5|7140.5|7157.1|7151.1|7146.2|7140.2|41
1647342600000|2022-03-15 11:10:00|7146.6|7140.6|7155.8|7145.8|7155.8|7149.1|7146.6|7138.4|24
1647342900000|2022-03-15 11:15:00|7154.8|7148.8|7156.6|7150.6|7160.8|7154|7151.6|7145.6|23
1647343200000|2022-03-15 11:20:00|7158.1|7148.1|7138.7|7132.7|7158.1|7150.1|7137.8|7131.8|146
1647343500000|2022-03-15 11:25:00|7139|7133|7135.4|7120.4|7140.4|7134.4|7121.5|7115.5|50
1647343800000|2022-03-15 11:30:00|7133.3|7123.3|7128.3|7122.3|7135.3|7128|7127.8|7120|27
1647344100000|2022-03-15 11:35:00|7128|7122|7133.9|7127.9|7135.9|7128.9|7127.5|7120.7|28
1647344400000|2022-03-15 11:40:00|7134.5|7128.5|7140.8|7134.8|7141.9|7134.8|7130.3|7123|34
1647344700000|2022-03-15 11:45:00|7140.9|7134.9|7148.4|7142.4|7150|7144|7140.9|7134.9|75
1647345000000|2022-03-15 11:50:00|7148.8|7142.8|7138.9|7128.9|7148.8|7142.8|7138.2|7125.6|25
1647345300000|2022-03-15 11:55:00|7139.1|7129.1|7136.7|7130.7|7139.6|7131.9|7127.7|7121|23
1647345600000|2022-03-15 12:00:00|7133.5|7127.5|7146.7|7131.7|7147.4|7138.9|7133.4|7127.4|52
1647345900000|2022-03-15 12:05:00|7142.3|7132.3|7148.1|7142.1|7150.2|7142.1|7141.3|7132.3|11
1647346200000|2022-03-15 12:10:00|7147.7|7141.7|7150.1|7144.1|7153.4|7147.4|7146.2|7140.2|110
1647346500000|2022-03-15 12:15:00|7149.8|7143.8|7154.9|7148.9|7159|7153|7147.1|7141.1|120
1647346800000|2022-03-15 12:20:00|7155.3|7149.3|7151.4|7145.4|7156.4|7150.4|7149.3|7143.3|40
1647347100000|2022-03-15 12:25:00|7151.1|7145.1|7157.7|7151.7|7158.9|7152.9|7149.7|7143.7|28
1647347400000|2022-03-15 12:30:00|7156.7|7150.7|7158.8|7152.8|7163.5|7157.5|7156.2|7150.2|35
1647347700000|2022-03-15 12:35:00|7158.7|7152.7|7161.5|7155.5|7163.6|7157.6|7153.3|7147.3|47
1647348000000|2022-03-15 12:40:00|7165.6|7159.6|7164.2|7149.2|7165.6|7159.6|7144.4|7138.4|112
1647351000000|2022-03-15 13:30:00|7150.3|7144.3|7194.6|7188.6|7198.8|7192.8|7136.8|7130.8|1066
1647351300000|2022-03-15 13:35:00|7192.9|7186.9|7206.8|7200.8|7221.5|7215.5|7190.7|7184.7|556
1647351600000|2022-03-15 13:40:00|7207.5|7201.5|7185.2|7179.2|7210.3|7204.3|7172.8|7166.8|468
1647351900000|2022-03-15 13:45:00|7185.7|7179.7|7176.2|7170.2|7195.3|7189.3|7166.6|7160.6|412
1647352200000|2022-03-15 13:50:00|7175.9|7169.9|7180.7|7174.7|7193|7187|7173.4|7167.4|304
1647352500000|2022-03-15 13:55:00|7182.9|7176.9|7163.9|7157.9|7195|7189|7163.9|7157.9|207
1647352800000|2022-03-15 14:00:00|7164.1|7158.1|7163.8|7157.8|7175|7169|7149.5|7143.5|234
1647353100000|2022-03-15 14:05:00|7164.3|7158.3|7164.7|7158.7|7173.8|7167.8|7162.6|7156.6|173
1647353400000|2022-03-15 14:10:00|7165|7159|7159.8|7153.8|7166|7160|7156.8|7150.8|256
1647353700000|2022-03-15 14:15:00|7160.8|7154.8|7159.7|7153.7|7164.7|7158.7|7151.5|7145.5|192
1647354000000|2022-03-15 14:20:00|7159.2|7153.2|7177.7|7171.7|7179.3|7173.3|7152.9|7146.9|283
1647354300000|2022-03-15 14:25:00|7176.6|7170.6|7167.5|7161.5|7194.2|7188.2|7164|7158|251
1647354600000|2022-03-15 14:30:00|7167.2|7161.2|7175.8|7169.8|7178.4|7172.4|7158.7|7152.7|330
1647354900000|2022-03-15 14:35:00|7176.7|7170.7|7181.5|7175.5|7184.6|7178.6|7174.7|7168.7|303
1647355200000|2022-03-15 14:40:00|7181.8|7175.8|7192.8|7186.8|7196.1|7190.1|7176.4|7170.4|394
1647355500000|2022-03-15 14:45:00|7192.6|7186.6|7204.3|7198.3|7207.7|7201.7|7192.6|7186.6|281
1647355800000|2022-03-15 14:50:00|7204.8|7198.8|7197|7191|7204.8|7198.8|7187.8|7181.8|271
1647356100000|2022-03-15 14:55:00|7197.5|7191.5|7174|7168|7197.8|7191.8|7174|7168|213
1647356400000|2022-03-15 15:00:00|7173.9|7167.9|7184.6|7178.6|7189.1|7183.1|7169.5|7163.5|149
1647356700000|2022-03-15 15:05:00|7184.8|7178.8|7170.9|7164.9|7188|7182|7165.1|7159.1|145
1647357000000|2022-03-15 15:10:00|7170.5|7164.5|7170.5|7164.5|7176|7170|7166|7160|168
1647357300000|2022-03-15 15:15:00|7169.8|7163.8|7172.4|7166.4|7174.4|7168.4|7165.8|7159.8|176
1647357600000|2022-03-15 15:20:00|7172.5|7166.5|7175.5|7169.5|7181.9|7175.9|7171.4|7165.4|117
1647357900000|2022-03-15 15:25:00|7175.8|7169.8|7172.3|7166.3|7178.5|7172.5|7164.1|7158.1|227
1647358200000|2022-03-15 15:30:00|7173.8|7167.8|7171.6|7165.6|7178.1|7170.8|7169.9|7163.1|233
1647358500000|2022-03-15 15:35:00|7171.8|7165.8|7162.4|7156.4|7171.8|7165.8|7156.5|7150.5|133
1647358800000|2022-03-15 15:40:00|7161|7155|7154.4|7148.4|7166.3|7160.3|7148.8|7142.8|160
1647359100000|2022-03-15 15:45:00|7154.2|7148.2|7176|7170|7179.7|7173.7|7154.2|7148.2|145
1647359400000|2022-03-15 15:50:00|7175.8|7169.8|7173.8|7167.8|7178.5|7172.5|7164.3|7158.3|198
1647359700000|2022-03-15 15:55:00|7174.1|7168.1|7202.5|7196.5|7217.8|7211.8|7171.5|7165.5|347
1647360000000|2022-03-15 16:00:00|7201.6|7195.6|7220|7214|7230.4|7224.4|7186.6|7180.6|324
1647360300000|2022-03-15 16:05:00|7219.8|7213.8|7202.7|7196.7|7219.8|7213.8|7199.7|7193.7|189
1647360600000|2022-03-15 16:10:00|7203.4|7197.4|7221.8|7215.8|7224.6|7218.6|7203.4|7197.4|142
1647360900000|2022-03-15 16:15:00|7222.3|7216.3|7241.4|7235.4|7243.6|7237.6|7215.6|7209.6|325
1647361200000|2022-03-15 16:20:00|7241.8|7235.8|7256.1|7250.1|7262.6|7256.6|7240.8|7234.8|373
1647361500000|2022-03-15 16:25:00|7255.9|7249.9|7261.2|7255.2|7278.9|7272.9|7255.9|7249.9|208
1647361800000|2022-03-15 16:30:00|7261.5|7255.5|7268.7|7262.7|7270.1|7264.1|7257.5|7251.5|147
1647362100000|2022-03-15 16:35:00|7269.1|7263.1|7264.7|7258.7|7282.2|7276.2|7264.3|7258.3|197
1647362400000|2022-03-15 16:40:00|7264.3|7258.3|7245.4|7239.4|7273.4|7267.4|7245.4|7239.4|262
1647362700000|2022-03-15 16:45:00|7245|7239|7267.1|7261.1|7267.8|7261.8|7245|7239|240
1647363000000|2022-03-15 16:50:00|7267.2|7261.2|7277|7271|7283|7277|7259.3|7253.3|407
1647363300000|2022-03-15 16:55:00|7276.8|7270.8|7252.4|7246.4|7279.2|7273.2|7252.4|7246.4|250
1647363600000|2022-03-15 17:00:00|7254.9|7248.9|7258.8|7252.8|7259.5|7253.5|7247|7241|164
1647363900000|2022-03-15 17:05:00|7259.3|7253.3|7232.8|7226.8|7263|7257|7228.7|7222.7|143
1647364200000|2022-03-15 17:10:00|7233.2|7227.2|7239.8|7233.8|7244.7|7238.7|7232.3|7226.3|130
1647364500000|2022-03-15 17:15:00|7239.5|7233.5|7247.8|7241.8|7252.9|7246.9|7235.3|7229.3|195
1647364800000|2022-03-15 17:20:00|7247.4|7241.4|7242.2|7236.2|7247.5|7241.5|7239.9|7233.9|107
1647365100000|2022-03-15 17:25:00|7242.7|7236.7|7237.2|7231.2|7243.6|7237.6|7233.1|7227.1|66
1647365400000|2022-03-15 17:30:00|7237.5|7231.5|7234.5|7228.5|7243.2|7237.2|7227.9|7221.9|261
1647365700000|2022-03-15 17:35:00|7234.8|7228.8|7241.9|7235.9|7244.4|7238.4|7234.8|7228.8|113
1647366000000|2022-03-15 17:40:00|7242.2|7236.2|7234|7228|7242.9|7236.9|7233.1|7227.1|100
1647366300000|2022-03-15 17:45:00|7235|7229|7230.3|7224.3|7237|7231|7228.8|7222.8|129
1647366600000|2022-03-15 17:50:00|7230.6|7224.6|7232|7226|7239.3|7233.3|7227.4|7221.4|184
1647366900000|2022-03-15 17:55:00|7233|7227|7232.9|7226.9|7236.9|7230.9|7228.2|7222.2|189
1647367200000|2022-03-15 18:00:00|7233.1|7227.1|7233.2|7227.2|7235.6|7229.6|7227.2|7221.2|226
1647367500000|2022-03-15 18:05:00|7233.1|7227.1|7239.9|7233.9|7242.9|7236.9|7229.2|7223.2|385
1647367800000|2022-03-15 18:10:00|7240.2|7234.2|7251|7245|7254.5|7248.5|7237.3|7231.3|884
1647368100000|2022-03-15 18:15:00|7250.8|7244.8|7248.1|7242.1|7256.1|7250.1|7243|7237|315
1647388800000|2022-03-16 00:00:00|7258.9|7248.9|7259.7|7244.7|7259.8|7252.2|7240.6|7233.1|162
1647389100000|2022-03-16 00:05:00|7258.6|7243.6|7258.2|7243.2|7259.7|7247.7|7249.2|7240|16
1647389400000|2022-03-16 00:10:00|7255.5|7245.5|7257.3|7242.3|7258.2|7251.9|7253|7242.2|6
1647389700000|2022-03-16 00:15:00|7251.5|7245.5|7257.5|7242.5|7259.7|7248|7251|7241.8|18
1647390000000|2022-03-16 00:20:00|7257.8|7242.8|7259.3|7244.3|7259.3|7250.6|7254.8|7242.5|6
1647390300000|2022-03-16 00:25:00|7256.5|7246.5|7259.5|7244.5|7259.5|7251.5|7252.3|7244.1|16
1647390600000|2022-03-16 00:30:00|7256.6|7246.6|7260|7245|7260|7246.6|7248.2|7240.1|9
1647390900000|2022-03-16 00:35:00|7257.1|7247.1|7252.6|7246.6|7257.1|7249.2|7251.7|7245.1|2
1647391200000|2022-03-16 00:40:00|7252.4|7246.4|7252.7|7246.7|7256.2|7247.5|7252|7245.7|0
1647391500000|2022-03-16 00:45:00|7252.3|7246.3|7238.3|7232.3|7255.4|7247.9|7236.8|7230.8|17
1647391800000|2022-03-16 00:50:00|7239.9|7233.9|7241.6|7231.6|7242.6|7236.6|7239.9|7231.6|3
1647392100000|2022-03-16 00:55:00|7241.3|7231.3|7241.3|7231.3|7241.6|7231.6|7241.3|7231.3|0
1647392400000|2022-03-16 01:00:00|7241.2|7231.2|7248.4|7238.4|7255.3|7244.5|7239.7|7231.2|25
1647392700000|2022-03-16 01:05:00|7250.2|7235.2|7246.2|7231.2|7250.9|7237.4|7239.6|7230.7|4
1647393000000|2022-03-16 01:10:00|7242.2|7232.2|7254.5|7248.5|7256.2|7248.5|7241.7|7232.2|18
1647393300000|2022-03-16 01:15:00|7254.9|7248.9|7258.3|7248.3|7258.3|7250.9|7250.8|7238.7|7
1647393600000|2022-03-16 01:20:00|7258|7248|7258.7|7252.7|7264.2|7258.2|7254.8|7245.7|42
1647393900000|2022-03-16 01:25:00|7258.3|7252.3|7265.3|7255.3|7265.3|7256.7|7256.7|7250.2|15
1647394200000|2022-03-16 01:30:00|7268.5|7253.5|7265|7255|7269.2|7259|7261|7253.3|10
1647394500000|2022-03-16 01:35:00|7262.5|7256.5|7266.4|7260.4|7269.1|7262.5|7262|7253.6|5
1647394800000|2022-03-16 01:40:00|7264.4|7258.4|7251.2|7245.2|7264.4|7258.4|7251.2|7245.2|17
1647395100000|2022-03-16 01:45:00|7250.5|7244.5|7248.4|7242.4|7251.4|7245.4|7248.4|7242.4|5
1647395400000|2022-03-16 01:50:00|7248.9|7242.9|7256.5|7246.5|7258|7249.5|7248.9|7242.9|5
1647395700000|2022-03-16 01:55:00|7256|7246|7270.7|7255.7|7271.2|7258.2|7256|7246|18
1647396000000|2022-03-16 02:00:00|7271.2|7256.2|7261.9|7255.9|7271.2|7257.7|7261.9|7255.2|17
1647396300000|2022-03-16 02:05:00|7262|7256|7260.3|7254.3|7270.2|7264.2|7260.3|7254.3|126
1647396600000|2022-03-16 02:10:00|7258.8|7252.8|7264.1|7258.1|7264.8|7258.8|7258.5|7252.5|5
1647396900000|2022-03-16 02:15:00|7263.9|7257.9|7260.5|7254.5|7264.3|7258.3|7260.1|7254.1|6
1647397200000|2022-03-16 02:20:00|7262|7256|7258.7|7252.7|7262|7256|7258|7252|6
1647397500000|2022-03-16 02:25:00|7258.4|7252.4|7261.1|7246.1|7261.1|7252.4|7258.1|7246.1|0
1647397800000|2022-03-16 02:30:00|7261|7246|7268.4|7258.4|7268.4|7258.4|7261|7246|9
1647398100000|2022-03-16 02:35:00|7267.4|7261.4|7266.7|7260.7|7269.7|7262.7|7264|7258|15
1647398400000|2022-03-16 02:40:00|7266.4|7260.4|7268.5|7262.5|7270.2|7264.2|7264.4|7258.4|40
1647398700000|2022-03-16 02:45:00|7269.3|7263.3|7265.6|7259.6|7270.5|7264.5|7265.6|7259.6|19
1647399000000|2022-03-16 02:50:00|7265.3|7259.3|7268.8|7262.8|7270.6|7264.5|7264.1|7258.1|43
1647399300000|2022-03-16 02:55:00|7268.5|7262.5|7265.7|7259.7|7270.6|7264.6|7264.3|7258.3|16
1647399600000|2022-03-16 03:00:00|7266.1|7260.1|7269.6|7263.6|7269.7|7263.7|7265.7|7259.7|5
1647399900000|2022-03-16 03:05:00|7269.2|7263.2|7268.2|7258.2|7270.6|7264.6|7267.7|7258.2|7
1647400200000|2022-03-16 03:10:00|7266.9|7260.9|7271.2|7265.2|7273|7267|7266.7|7260.7|11
1647400500000|2022-03-16 03:15:00|7271.4|7265.4|7264|7258|7272.2|7266.2|7264|7258|39
1647400800000|2022-03-16 03:20:00|7263|7257|7269.3|7259.3|7273.2|7265.8|7263|7257|13
1647401100000|2022-03-16 03:25:00|7268.3|7262.3|7267.4|7261.4|7270.2|7264.2|7267.1|7261.1|2
1647401400000|2022-03-16 03:30:00|7266.9|7260.9|7258.4|7252.4|7267.3|7261.3|7258.4|7252.4|13
1647401700000|2022-03-16 03:35:00|7258.3|7252.3|7257.9|7251.9|7258.3|7252.3|7254.7|7248.7|8
1647402000000|2022-03-16 03:40:00|7258.2|7252.2|7250.9|7244.9|7258.2|7252.2|7248.9|7242.9|10
1647402300000|2022-03-16 03:45:00|7251.1|7245.1|7248|7242|7251.1|7245.1|7247.5|7241.5|12
1647402600000|2022-03-16 03:50:00|7248.7|7242.7|7246.5|7240.5|7248.7|7242.7|7245|7239|12
1647402900000|2022-03-16 03:55:00|7246.7|7240.7|7245.1|7239.1|7247.5|7241.5|7245.1|7237.5|2
1647403200000|2022-03-16 04:00:00|7246.8|7240.8|7248.3|7242.3|7249.8|7243.8|7245.1|7239.1|5
1647403500000|2022-03-16 04:05:00|7249.8|7243.8|7249.8|7243.8|7250.3|7244.3|7248.8|7242.8|1
1647403800000|2022-03-16 04:10:00|7249.6|7243.6|7251.7|7245.7|7252.4|7246.4|7247.8|7241.8|3
1647404100000|2022-03-16 04:15:00|7250.6|7244.6|7249.2|7243.2|7252.6|7246.6|7248.2|7242.2|4
1647404400000|2022-03-16 04:20:00|7249.7|7243.7|7250.2|7244.2|7253.5|7247.5|7249.7|7243.7|2
1647405000000|2022-03-16 04:30:00|7250.5|7244.5|7250.6|7244.6|7250.7|7244.7|7250.5|7244.5|0
1647405300000|2022-03-16 04:35:00|7250.1|7244.1|7249.6|7243.6|7250.1|7244.1|7248.6|7242.6|1
1647405600000|2022-03-16 04:40:00|7248.3|7242.3|7250.6|7244.6|7251.6|7245.6|7248.3|7242.3|1
1647405900000|2022-03-16 04:45:00|7250.4|7244.4|7251.1|7245.1|7251.1|7245.1|7249.1|7243.1|1
1647406200000|2022-03-16 04:50:00|7250.6|7244.6|7250|7244|7251.1|7245.1|7250|7244|1
1647406500000|2022-03-16 04:55:00|7248.7|7242.7|7249.5|7243.5|7249.5|7243.5|7248.5|7242.5|1
1647406800000|2022-03-16 05:00:00|7250.9|7244.9|7249.5|7243.5|7250.9|7244.9|7249.5|7243.5|1
1647407100000|2022-03-16 05:05:00|7249.2|7243.2|7246.1|7240.1|7250.5|7243.2|7243.5|7237.5|8
1647407400000|2022-03-16 05:10:00|7247.1|7241.1|7254.6|7244.6|7255.4|7249.4|7247.1|7241.1|7
1647407700000|2022-03-16 05:15:00|7254.4|7244.4|7256.9|7246.9|7256.9|7248.2|7254.2|7244.4|0
1647408000000|2022-03-16 05:20:00|7252.9|7247.4|7253.4|7243.4|7256.9|7248.2|7252.9|7243.4|6
1647408300000|2022-03-16 05:25:00|7255.4|7240.4|7248.4|7242.4|7255.4|7243.9|7248.4|7240.4|0
1647408600000|2022-03-16 05:30:00|7250.9|7240.9|7263.3|7257.3|7272.7|7264.4|7250.4|7240.9|26
1647408900000|2022-03-16 05:35:00|7266|7260|7266.1|7256.1|7270.2|7260.2|7260.7|7254|3
1647409200000|2022-03-16 05:40:00|7266.5|7256.5|7267.8|7261.8|7269.3|7261.8|7265.8|7255.8|1
1647409500000|2022-03-16 05:45:00|7270.1|7260.1|7269.3|7259.3|7270.6|7262.8|7266.9|7259.3|4
1647409800000|2022-03-16 05:50:00|7267.6|7261.6|7266.9|7260.9|7272.6|7264|7266.6|7257.4|7
1647410100000|2022-03-16 05:55:00|7267.4|7261.4|7275.9|7265.9|7277.1|7270.9|7267.4|7260.4|24
1647410400000|2022-03-16 06:00:00|7275.3|7269.3|7301.1|7295.1|7302|7296|7275.3|7268.4|194
1647410700000|2022-03-16 06:05:00|7302.3|7296.3|7312.3|7306.3|7319|7313|7302.3|7296.3|127
1647411000000|2022-03-16 06:10:00|7314.7|7304.7|7330.9|7324.9|7330.9|7324.9|7312.5|7304.7|29
1647411300000|2022-03-16 06:15:00|7330.5|7324.5|7326.1|7320.1|7332.6|7326.6|7322.1|7315.8|16
1647411600000|2022-03-16 06:20:00|7326.4|7320.4|7328.1|7322.1|7335.1|7329.1|7326.4|7320.1|13
1647411900000|2022-03-16 06:25:00|7327.7|7321.7|7319.1|7313.1|7330.7|7322.7|7317.1|7311.1|23
1647412200000|2022-03-16 06:30:00|7320.6|7314.6|7319.2|7313.2|7323.7|7317.7|7317.7|7311.7|32
1647412500000|2022-03-16 06:35:00|7319|7313|7326|7320|7326.7|7320.7|7317|7311|24
1647412800000|2022-03-16 06:40:00|7326.5|7320.5|7329.7|7323.7|7337|7331|7326.5|7320.5|62
1647413100000|2022-03-16 06:45:00|7334.5|7324.5|7331.8|7325.8|7337.5|7331.5|7331.3|7323.8|12
1647413400000|2022-03-16 06:50:00|7332|7326|7317.8|7311.8|7334.8|7328.6|7317.3|7311.3|39
1647413700000|2022-03-16 06:55:00|7317.1|7311.1|7308.6|7302.6|7317.9|7311.9|7307.1|7301.1|31
1647414000000|2022-03-16 07:00:00|7308.3|7302.3|7302.6|7296.6|7308.6|7302.6|7301.6|7295.6|10
1647414300000|2022-03-16 07:05:00|7302.1|7296.1|7304.5|7298.5|7304.6|7298.6|7301.6|7295.6|5
1647414600000|2022-03-16 07:10:00|7303.6|7297.6|7303.5|7297.5|7305.1|7299.1|7301.5|7295.5|7
1647414900000|2022-03-16 07:15:00|7302.7|7296.7|7309.5|7303.5|7309.7|7303.7|7301.2|7295.2|5
1647415200000|2022-03-16 07:20:00|7311.3|7305.3|7325.4|7315.4|7329|7321.3|7311.3|7305.3|24
1647415500000|2022-03-16 07:25:00|7322.3|7316.3|7320.8|7310.8|7322.3|7316.3|7319.2|7310.8|2
1647415800000|2022-03-16 07:30:00|7318.1|7312.1|7322.3|7316.3|7323.3|7317.3|7317.2|7311.2|10
1647416100000|2022-03-16 07:35:00|7322.4|7316.4|7328.4|7322.4|7331.8|7323.8|7322.3|7316.3|4
1647416400000|2022-03-16 07:40:00|7328.1|7322.1|7324.4|7318.4|7328.1|7322.1|7324.1|7318.1|17
1647416700000|2022-03-16 07:45:00|7324.9|7318.9|7329.1|7323.1|7330.4|7324.4|7324.5|7318.5|3
1647417000000|2022-03-16 07:50:00|7328.7|7322.7|7325.8|7319.8|7331.6|7325.6|7324.2|7318.2|7
1647417300000|2022-03-16 07:55:00|7324.5|7318.5|7324.5|7318.5|7326.7|7320.7|7324.3|7318.3|57
1647417600000|2022-03-16 08:00:00|7324.2|7318.2|7325.3|7319.3|7335.2|7329.2|7323.8|7317.8|61
1647417900000|2022-03-16 08:05:00|7325.5|7319.5|7323.1|7317.1|7329.3|7323.3|7323|7317|35
1647418200000|2022-03-16 08:10:00|7323.2|7317.2|7339.3|7333.3|7342.5|7336.5|7322.7|7316.7|54
1647418500000|2022-03-16 08:15:00|7338.6|7332.6|7339.3|7333.3|7342.3|7336.3|7337.4|7331|33
1647418800000|2022-03-16 08:20:00|7338.4|7332.4|7338.9|7332.9|7338.9|7332.9|7336.6|7330.6|22
1647419100000|2022-03-16 08:25:00|7338.7|7332.7|7336.5|7326.5|7338.7|7332.7|7331.9|7324.6|13
1647419400000|2022-03-16 08:30:00|7336|7326|7339|7333|7339.7|7333.7|7333|7326|16
1647419700000|2022-03-16 08:35:00|7336.3|7330.3|7335.1|7325.1|7338.8|7332.8|7330.3|7324.3|15
1647420000000|2022-03-16 08:40:00|7334.7|7324.7|7332.6|7326.6|7334.7|7327.9|7330.1|7323.7|8
1647420300000|2022-03-16 08:45:00|7331.7|7325.7|7330.7|7324.7|7332.6|7326.6|7326.6|7320.6|24
1647420600000|2022-03-16 08:50:00|7331.2|7325.2|7326.4|7320.4|7331.4|7325.4|7319.7|7313.7|24
1647420900000|2022-03-16 08:55:00|7326.7|7320.7|7321|7315|7328.7|7322.7|7319.8|7313.8|9
1647421200000|2022-03-16 09:00:00|7320.7|7314.7|7323.8|7317.8|7328.7|7322.7|7320.5|7314.5|32
1647421500000|2022-03-16 09:05:00|7322.3|7316.3|7316.8|7310.8|7323.8|7317.8|7316.8|7310.8|22
1647421800000|2022-03-16 09:10:00|7317.1|7311.1|7321.8|7315.8|7323.3|7316.3|7313.3|7307.3|35
1647422100000|2022-03-16 09:15:00|7322.4|7316.4|7320.6|7314.6|7331.6|7325.6|7320.6|7314.6|20
1647422400000|2022-03-16 09:20:00|7320.9|7314.9|7322.1|7316.1|7323.1|7317.1|7317.1|7311.1|5
1647422700000|2022-03-16 09:25:00|7321.1|7315.1|7327.7|7321.7|7329|7323|7314.7|7308.7|9
1647423000000|2022-03-16 09:30:00|7330.2|7320.2|7318.6|7312.6|7330.2|7323.5|7318.1|7312.1|8
1647423300000|2022-03-16 09:35:00|7319.3|7313.3|7331.2|7325.2|7332|7325.2|7316|7310|26
1647423600000|2022-03-16 09:40:00|7331.5|7325.5|7338.6|7332.6|7338.6|7332.6|7327.6|7321.6|24
1647423900000|2022-03-16 09:45:00|7334.1|7328.1|7335.5|7329.5|7339.2|7333.2|7322.1|7316.1|35
1647424200000|2022-03-16 09:50:00|7335.4|7329.4|7328|7322|7337|7331|7328|7322|19
1647424500000|2022-03-16 09:55:00|7327.7|7321.7|7330|7324|7330|7324|7326.2|7320.2|13
1647424800000|2022-03-16 10:00:00|7329|7323|7327.1|7321.1|7331.2|7325.2|7326.7|7320.7|13
1647425100000|2022-03-16 10:05:00|7327.5|7321.5|7320.8|7314.8|7330.3|7324.3|7319.3|7313.3|9
1647425400000|2022-03-16 10:10:00|7320.5|7314.5|7311.6|7305.6|7320.5|7314.5|7309.3|7303.3|16
1647425700000|2022-03-16 10:15:00|7311.3|7305.3|7299.8|7293.8|7313.1|7305.4|7289.4|7283.4|57
1647426000000|2022-03-16 10:20:00|7302.6|7296.6|7295.2|7289.2|7302.6|7296.6|7288.1|7282.1|39
1647426300000|2022-03-16 10:25:00|7295.6|7289.6|7286.5|7280.5|7299.2|7293.2|7280.7|7274.7|19
1647426600000|2022-03-16 10:30:00|7286.4|7280.4|7300.8|7294.8|7303|7297|7286.4|7280.4|29
1647426900000|2022-03-16 10:35:00|7303|7297|7310.7|7304.7|7315.2|7309.2|7303|7297|48
1647427200000|2022-03-16 10:40:00|7310.5|7304.5|7315.5|7309.5|7315.5|7309.5|7310.5|7304.5|79
1647427500000|2022-03-16 10:45:00|7316|7310|7315|7309|7319.7|7313.7|7314.8|7308.8|17
1647427800000|2022-03-16 10:50:00|7314.5|7308.5|7316.6|7310.6|7317.5|7311.5|7311.4|7305.4|43
1647428100000|2022-03-16 10:55:00|7316.3|7310.3|7317.3|7311.3|7317.8|7311.8|7312.6|7306.6|17
1647428400000|2022-03-16 11:00:00|7317|7311|7313.3|7307.3|7318.5|7312.5|7313.3|7307.3|11
1647428700000|2022-03-16 11:05:00|7313.4|7307.4|7317.7|7311.7|7318.6|7312.6|7312.9|7306.9|29
1647429000000|2022-03-16 11:10:00|7316.7|7310.7|7319.2|7313.2|7320.1|7314.1|7315.4|7309.4|24
1647429300000|2022-03-16 11:15:00|7319.6|7313.6|7318|7312|7322.4|7316.4|7316|7310|14
1647429600000|2022-03-16 11:20:00|7317.7|7311.7|7325|7319|7326.2|7320.2|7312.7|7306.7|27
1647429900000|2022-03-16 11:25:00|7324.9|7318.9|7327.8|7321.8|7329|7323|7323.7|7317.7|22
1647430200000|2022-03-16 11:30:00|7327.7|7321.7|7328.5|7322.5|7332.3|7326.3|7327.5|7321.5|25
1647430500000|2022-03-16 11:35:00|7329.3|7323.3|7330.5|7324.5|7331.3|7325.3|7325.1|7319.1|94
1647430800000|2022-03-16 11:40:00|7330.8|7324.8|7336.4|7330.4|7337.8|7331.8|7330.5|7324.5|43
1647431100000|2022-03-16 11:45:00|7336.8|7330.8|7337.6|7331.6|7338.1|7332.1|7336.3|7330.3|29
1647431400000|2022-03-16 11:50:00|7337.1|7331.1|7338.2|7332.2|7338.2|7332.2|7335.9|7329.9|20
1647431700000|2022-03-16 11:55:00|7337.5|7331.5|7337|7331|7338.4|7332.4|7336.7|7330.7|7
1647432000000|2022-03-16 12:00:00|7336.8|7330.8|7339.3|7333.3|7340|7334|7336|7330|37
1647432300000|2022-03-16 12:05:00|7339|7333|7347.3|7341.3|7358.8|7352.8|7339|7333|67
1647432600000|2022-03-16 12:10:00|7349.3|7343.3|7338.5|7332.5|7354.5|7348.5|7335.5|7329.5|51
1647432900000|2022-03-16 12:15:00|7338.2|7332.2|7338.3|7332.3|7340.9|7334.9|7335.3|7329.3|19
1647433200000|2022-03-16 12:20:00|7338.5|7332.5|7334.6|7328.6|7339.3|7333.3|7326.9|7320.9|34
1647433500000|2022-03-16 12:25:00|7334.3|7328.3|7328.4|7322.4|7335.3|7329.3|7326.6|7320.6|116
1647433800000|2022-03-16 12:30:00|7328.5|7322.5|7328.5|7322.5|7330.7|7324.7|7323.5|7317.5|65
1647434100000|2022-03-16 12:35:00|7328.2|7322.2|7329.3|7323.3|7333.6|7327.6|7323.4|7317.4|47
1647434400000|2022-03-16 12:40:00|7328.9|7322.9|7318.9|7312.9|7329.4|7323.4|7318.1|7312.1|44
1647437400000|2022-03-16 13:30:00|7318.7|7312.7|7332.4|7326.4|7340.5|7334.5|7313.8|7306.5|607
1647437700000|2022-03-16 13:35:00|7332.5|7326.5|7348.7|7342.7|7356.2|7350.2|7332.5|7326.5|496
1647438000000|2022-03-16 13:40:00|7345.2|7339.2|7331.5|7325.5|7347.2|7341.2|7330.3|7324.3|440
1647438300000|2022-03-16 13:45:00|7332.2|7326.2|7328.4|7322.4|7338|7332|7326.8|7320.8|343
1647438600000|2022-03-16 13:50:00|7328.2|7322.2|7335|7329|7337.7|7331.7|7322.9|7316.9|317
1647438900000|2022-03-16 13:55:00|7334.8|7328.8|7352.8|7346.8|7354.8|7348.8|7330.3|7324.3|251
1647439200000|2022-03-16 14:00:00|7353.2|7347.2|7360.8|7354.8|7361.3|7355.3|7338.1|7332.1|315
1647439500000|2022-03-16 14:05:00|7361.3|7355.3|7344.5|7338.5|7361.5|7355.5|7342.8|7336.8|201
1647439800000|2022-03-16 14:10:00|7344.1|7338.1|7335.1|7329.1|7344.5|7338.5|7328.1|7322.1|222
1647440100000|2022-03-16 14:15:00|7334.6|7328.6|7288|7282|7334.6|7328.6|7286.3|7280.3|539
1647440400000|2022-03-16 14:20:00|7288.2|7282.2|7290|7284|7304.5|7298.5|7276.3|7270.3|640
1647440700000|2022-03-16 14:25:00|7289.2|7283.2|7251.5|7245.5|7294.8|7288.8|7244.1|7238.1|628
1647441000000|2022-03-16 14:30:00|7251.7|7245.7|7199.3|7193.3|7251.7|7245.7|7186|7180|732
1647441300000|2022-03-16 14:35:00|7200|7194|7215.7|7209.7|7232.5|7226.5|7199.5|7193.5|502
1647441600000|2022-03-16 14:40:00|7215.5|7209.5|7244.9|7238.9|7259.9|7253.9|7201|7195|693
1647441900000|2022-03-16 14:45:00|7244.4|7238.4|7236.4|7230.4|7264.2|7258.2|7232.1|7226.1|541
1647442200000|2022-03-16 14:50:00|7236.7|7230.7|7222.8|7216.8|7237.7|7231.7|7221.9|7215.9|330
1647442500000|2022-03-16 14:55:00|7222.5|7216.5|7223.8|7217.8|7236.6|7230.6|7221.1|7215.1|239
1647442800000|2022-03-16 15:00:00|7223.6|7217.6|7223.1|7217.1|7231.9|7225.9|7221.1|7215.1|180
1647443100000|2022-03-16 15:05:00|7222.6|7216.6|7211.2|7205.2|7223.1|7217.1|7198.3|7192.3|292
1647443400000|2022-03-16 15:10:00|7210.7|7204.7|7208.4|7202.4|7217.5|7211.5|7205.4|7199.4|199
1647443700000|2022-03-16 15:15:00|7207|7201|7213.8|7207.8|7214.7|7208.7|7200.2|7194.2|214
1647444000000|2022-03-16 15:20:00|7213.3|7207.3|7225.5|7219.5|7226.6|7220.6|7209.3|7203.3|233
1647444300000|2022-03-16 15:25:00|7225|7219|7245|7239|7253.6|7247.6|7220.4|7214.4|319
1647444600000|2022-03-16 15:30:00|7244.6|7238.6|7248.3|7242.3|7255.3|7249.3|7233.9|7227.9|245
1647444900000|2022-03-16 15:35:00|7248.8|7242.8|7260.8|7254.8|7276.8|7270.8|7237.9|7231.9|339
1647445200000|2022-03-16 15:40:00|7261.4|7255.4|7263.6|7257.6|7275.1|7269.1|7260.1|7254.1|149
1647445500000|2022-03-16 15:45:00|7263.2|7257.2|7273.2|7267.2|7277.4|7271.4|7262.9|7256.9|121
1647445800000|2022-03-16 15:50:00|7273.1|7267.1|7281.5|7275.5|7293|7287|7273.1|7267.1|202
1647446100000|2022-03-16 15:55:00|7282|7276|7309.8|7303.8|7314|7308|7282|7276|216
1647446400000|2022-03-16 16:00:00|7310|7304|7293.3|7287.3|7318.7|7312.7|7281.5|7275.5|240
1647446700000|2022-03-16 16:05:00|7293.8|7287.8|7304.1|7298.1|7313|7307|7292.1|7286.1|239
1647447000000|2022-03-16 16:10:00|7304|7298|7298.3|7292.3|7304.6|7298.6|7295.8|7289.8|142
1647447300000|2022-03-16 16:15:00|7299.6|7293.6|7288.9|7282.9|7302.3|7296.3|7288.3|7282.3|137
1647447600000|2022-03-16 16:20:00|7289.8|7283.8|7290.2|7284.2|7291.9|7285.9|7282.4|7276.4|226
1647447900000|2022-03-16 16:25:00|7289.9|7283.9|7303.9|7297.9|7306.7|7300.7|7285.1|7279.1|169
1647448200000|2022-03-16 16:30:00|7302.4|7296.4|7294.5|7288.5|7304.7|7298.7|7293.7|7287.7|135
1647448500000|2022-03-16 16:35:00|7296|7290|7301.7|7295.7|7305.5|7299.5|7293.5|7287.5|148
1647448800000|2022-03-16 16:40:00|7301.5|7295.5|7299.3|7293.3|7304|7298|7297.7|7291.7|86
1647449100000|2022-03-16 16:45:00|7299.5|7293.5|7315.5|7309.5|7315.5|7309.5|7299.5|7293.5|123
1647449400000|2022-03-16 16:50:00|7315|7309|7316.1|7310.1|7323.5|7317.5|7314|7308|191
1647449700000|2022-03-16 16:55:00|7315.6|7309.6|7304.2|7298.2|7319.1|7313.1|7300.6|7294.6|175
1647450000000|2022-03-16 17:00:00|7303.4|7297.4|7293|7287|7303.4|7297.4|7290|7284|87
1647450300000|2022-03-16 17:05:00|7292.9|7286.9|7296.8|7290.8|7302.9|7296.9|7291|7285|91
1647450600000|2022-03-16 17:10:00|7297.5|7291.5|7297.8|7291.8|7299.7|7293.7|7292.2|7286.2|104
1647450900000|2022-03-16 17:15:00|7299.7|7293.7|7274.3|7268.3|7300.7|7294.7|7274.3|7268.3|249
1647451200000|2022-03-16 17:20:00|7274.6|7268.6|7265.1|7259.1|7275.1|7269.1|7262.8|7256.8|307
1647451500000|2022-03-16 17:25:00|7265.3|7259.3|7250.4|7244.4|7267.5|7261.5|7250.4|7244.4|125
1647451800000|2022-03-16 17:30:00|7250.6|7244.6|7250.7|7244.7|7252.6|7246.6|7238.9|7232.9|159
1647452100000|2022-03-16 17:35:00|7251.6|7245.6|7259.7|7253.7|7261|7255|7246.4|7240.4|125
1647452400000|2022-03-16 17:40:00|7260|7254|7253.3|7247.3|7261|7255|7249.8|7243.8|117
1647452700000|2022-03-16 17:45:00|7253.7|7247.7|7241.1|7235.1|7256.2|7250.2|7236.1|7230.1|201
1647453000000|2022-03-16 17:50:00|7241.5|7235.5|7244.1|7238.1|7249.1|7243.1|7237.3|7231.3|135
1647453300000|2022-03-16 17:55:00|7244.4|7238.4|7248.6|7242.6|7249.1|7243.1|7241.1|7235.1|384
1647453600000|2022-03-16 18:00:00|7248.9|7242.9|7239.6|7233.6|7249.1|7243.1|7238.6|7232.6|220
1647453900000|2022-03-16 18:05:00|7240.1|7234.1|7232|7226|7240.2|7234.2|7212|7206|286
1647454200000|2022-03-16 18:10:00|7231.9|7225.9|7229.8|7223.8|7240.3|7234.3|7218|7212|927
1647454500000|2022-03-16 18:15:00|7230.2|7224.2|7226.1|7220.1|7232.5|7226.5|7221.6|7215.6|413
1647475200000|2022-03-17 00:00:00|7241.2|7226.2|7253.4|7247.4|7270.6|7264.6|7231.2|7220.2|283
1647475500000|2022-03-17 00:05:00|7255.1|7245.1|7262.9|7256.9|7265.9|7258.9|7251.4|7245.1|30
1647475800000|2022-03-17 00:10:00|7262.5|7256.5|7252.7|7246.7|7263.9|7256.5|7246.5|7240.5|24
1647476100000|2022-03-17 00:15:00|7252.2|7246.2|7245.5|7239.5|7252.2|7246.2|7243.2|7237.2|20
1647476400000|2022-03-17 00:20:00|7245.2|7239.2|7244.8|7238.8|7247|7241|7240.7|7234.7|45
1647476700000|2022-03-17 00:25:00|7244.3|7238.3|7253.9|7247.9|7272.6|7266.6|7243.8|7237.8|74
1647477000000|2022-03-17 00:30:00|7254.3|7248.3|7250.1|7244.1|7260.1|7254.1|7247.6|7241.6|19
1647477300000|2022-03-17 00:35:00|7249.8|7243.8|7251.6|7245.6|7253.9|7247.9|7249.2|7243.2|10
1647477600000|2022-03-17 00:40:00|7252.6|7246.6|7253|7243|7253.6|7247.6|7249.2|7243|6
1647477900000|2022-03-17 00:45:00|7252.4|7246.4|7251.7|7245.7|7253.5|7247.5|7251.7|7245.7|43
1647478200000|2022-03-17 00:50:00|7251.3|7245.3|7245.7|7239.7|7251.3|7245.3|7244.8|7238.8|26
1647478500000|2022-03-17 00:55:00|7245.5|7239.5|7246.1|7240.1|7248.3|7242.3|7245.2|7238.1|3
1647478800000|2022-03-17 01:00:00|7245.8|7239.8|7252.8|7246.8|7252.8|7246.8|7244.8|7238.8|97
1647479100000|2022-03-17 01:05:00|7253.4|7247.4|7268.8|7258.8|7273.8|7267.8|7253.3|7247.3|50
1647479400000|2022-03-17 01:10:00|7267.1|7261.1|7269.7|7263.7|7282.3|7273.1|7266.3|7258.8|22
1647479700000|2022-03-17 01:15:00|7270.1|7264.1|7269.9|7263.9|7270.1|7264.1|7269.7|7263.7|0
1647480000000|2022-03-17 01:20:00|7268.9|7262.9|7269.5|7259.5|7274|7267.4|7266.4|7255.9|17
1647480300000|2022-03-17 01:25:00|7269.2|7259.2|7268.7|7262.7|7272.5|7263.2|7262.5|7255.8|4
1647480600000|2022-03-17 01:30:00|7270.2|7264.2|7271.3|7261.3|7277.8|7271.8|7268.7|7258.7|37
1647480900000|2022-03-17 01:35:00|7270.8|7264.8|7280.1|7270.1|7280.6|7271.8|7270.5|7264.5|5
1647481200000|2022-03-17 01:40:00|7277.8|7271.8|7277.8|7271.8|7281.6|7275.6|7272.9|7266.9|7
1647481500000|2022-03-17 01:45:00|7277.6|7271.6|7286.6|7276.6|7287.1|7280.7|7274.6|7267.1|13
1647481800000|2022-03-17 01:50:00|7284.2|7278.2|7276.7|7266.7|7284.2|7278.2|7271.7|7265.4|12
1647482100000|2022-03-17 01:55:00|7273.7|7267.7|7238.2|7232.2|7273.7|7267.7|7236.7|7230.7|42
1647482400000|2022-03-17 02:00:00|7237.7|7231.7|7243|7237|7249.2|7241.5|7237.7|7231.7|37
1647482700000|2022-03-17 02:05:00|7243.5|7237.5|7240.5|7230.5|7251|7242.7|7236.8|7229.8|58
1647483000000|2022-03-17 02:10:00|7240.7|7230.7|7239.1|7233.1|7242.1|7233.1|7236|7223.5|9
1647483300000|2022-03-17 02:15:00|7240.1|7234.1|7242.1|7236.1|7245.1|7237.1|7237.3|7227.3|10
1647483600000|2022-03-17 02:20:00|7244.4|7234.4|7242.9|7236.9|7244.4|7237.9|7242.4|7234.4|1
1647483900000|2022-03-17 02:25:00|7243.3|7237.3|7243.1|7233.1|7249.1|7243.1|7238.1|7232.1|12
1647484200000|2022-03-17 02:30:00|7240.6|7234.6|7240.4|7234.4|7247.6|7236|7237.1|7230.6|10
1647484500000|2022-03-17 02:35:00|7240|7234|7234.7|7224.7|7240|7234|7228.7|7222|46
1647484800000|2022-03-17 02:40:00|7231.5|7225.5|7235.7|7229.7|7235.7|7229.7|7229.2|7222.2|3
1647485100000|2022-03-17 02:45:00|7234.2|7228.2|7232.1|7226.1|7238.7|7230.2|7231.6|7223.3|6
1647485400000|2022-03-17 02:50:00|7232|7226|7239.5|7233.5|7239.5|7233.5|7230.3|7224.3|13
1647485700000|2022-03-17 02:55:00|7239.8|7233.8|7242.6|7236.6|7246.9|7240.8|7239.8|7233.8|13
1647486000000|2022-03-17 03:00:00|7243.3|7237.3|7246.4|7240.4|7246.4|7240.4|7237.8|7228.4|11
1647486300000|2022-03-17 03:05:00|7246.6|7240.6|7256|7250|7258.9|7252.9|7246.6|7239.1|15
1647486600000|2022-03-17 03:10:00|7255.9|7249.9|7255.5|7249.5|7261.5|7253.5|7254.5|7246.5|7
1647486900000|2022-03-17 03:15:00|7255|7249|7255.3|7249.3|7259.7|7253|7255|7248.5|6
1647487200000|2022-03-17 03:20:00|7254.8|7248.8|7252.8|7246.8|7256.3|7249.3|7243.2|7237.2|11
1647487500000|2022-03-17 03:25:00|7253.1|7247.1|7249.6|7243.6|7253.3|7247.1|7247|7238.1|14
1647487800000|2022-03-17 03:30:00|7248.6|7242.6|7249.8|7243.8|7253.4|7246.6|7245.3|7239.3|24
1647488100000|2022-03-17 03:35:00|7246.1|7240.1|7245.1|7239.1|7246.9|7240.9|7243.1|7237.1|17
1647488400000|2022-03-17 03:40:00|7244.6|7238.6|7233.7|7227.7|7247.2|7240.6|7231.6|7225.6|12
1647488700000|2022-03-17 03:45:00|7234.1|7228.1|7234.7|7228.7|7238.2|7232|7231.7|7224.6|3
1647489000000|2022-03-17 03:50:00|7235.4|7229.4|7246|7236|7246.5|7238.5|7234.7|7226.9|3
1647489300000|2022-03-17 03:55:00|7243.7|7237.7|7242.5|7236.5|7250.5|7241.5|7242.5|7235.5|2
1647489600000|2022-03-17 04:00:00|7242.7|7236.7|7247.5|7241.5|7252.2|7243.5|7242.7|7235.5|3
1647489900000|2022-03-17 04:05:00|7247.1|7241.1|7250.4|7240.4|7254.4|7242.5|7242.3|7236.3|6
1647490200000|2022-03-17 04:10:00|7247.1|7241.1|7253.9|7238.9|7254.4|7241.1|7246.4|7237.6|2
1647490500000|2022-03-17 04:15:00|7254.4|7239.4|7251.9|7245.9|7254.6|7246.4|7251.9|7238.9|3
1647490800000|2022-03-17 04:20:00|7251.2|7245.2|7251.4|7245.4|7253.4|7247.4|7250.9|7244.9|1
1647491100000|2022-03-17 04:25:00|7249.4|7243.4|7250.3|7244.3|7252.2|7245.9|7249.4|7241.9|6
1647491400000|2022-03-17 04:30:00|7250.2|7244.2|7251.2|7241.2|7253.5|7247.5|7246.3|7240.3|13
1647491700000|2022-03-17 04:35:00|7252.3|7242.3|7249.6|7243.6|7252.3|7245|7249.2|7242|7
1647492000000|2022-03-17 04:40:00|7252|7242|7255.1|7240.1|7255.3|7243.6|7252|7240.1|2
1647492300000|2022-03-17 04:45:00|7254.1|7248.1|7256.8|7250.8|7257.3|7251.3|7254.1|7248.1|3
1647492600000|2022-03-17 04:50:00|7256.3|7250.3|7247.7|7241.7|7256.3|7250.3|7246.7|7240.7|15
1647492900000|2022-03-17 04:55:00|7247.6|7241.6|7247.2|7241.2|7247.7|7241.7|7247.2|7241.2|1
1647493200000|2022-03-17 05:00:00|7246.9|7240.9|7244.7|7238.7|7248.9|7241.2|7244.7|7238.7|0
1647493500000|2022-03-17 05:05:00|7244.2|7238.2|7245.2|7239.2|7248.7|7239.2|7239.9|7233.2|6
1647493800000|2022-03-17 05:10:00|7244.8|7238.8|7255.1|7249.1|7255.1|7249.1|7239.3|7233.3|13
1647494100000|2022-03-17 05:15:00|7257.6|7251.6|7255.1|7249.1|7257.6|7251.6|7252.3|7246.3|2
1647494400000|2022-03-17 05:20:00|7254.8|7248.8|7244.1|7238.1|7254.8|7248.8|7241.6|7235.6|7
1647494700000|2022-03-17 05:25:00|7246.4|7236.4|7246.6|7236.6|7251.6|7238.3|7242.1|7236.1|2
1647495000000|2022-03-17 05:30:00|7246.1|7236.1|7245.1|7235.1|7247.1|7238.2|7238.6|7232.1|4
1647495300000|2022-03-17 05:35:00|7245.4|7239.4|7249.7|7234.7|7249.9|7242.4|7244.7|7233.5|3
1647495600000|2022-03-17 05:40:00|7249.5|7234.5|7254.8|7248.8|7257.5|7249.7|7247.4|7234.5|11
1647495900000|2022-03-17 05:45:00|7256.5|7250.5|7254.5|7248.5|7256.5|7250.5|7254.5|7248.5|6
1647496200000|2022-03-17 05:50:00|7254.1|7248.1|7263|7253|7263.5|7257.1|7244|7238|25
1647496500000|2022-03-17 05:55:00|7263.6|7248.6|7254.6|7244.6|7263.6|7254.6|7247.4|7241.1|9
1647496800000|2022-03-17 06:00:00|7254.1|7244.1|7246.4|7236.4|7254.1|7246.1|7246.3|7236.4|11
1647497100000|2022-03-17 06:05:00|7244.2|7240.4|7251|7245|7252.9|7245.2|7244.2|7238.2|16
1647497400000|2022-03-17 06:10:00|7251.2|7245.2|7252.4|7246.4|7262.9|7255|7250.7|7243.4|7
1647497700000|2022-03-17 06:15:00|7252|7246|7251.7|7245.7|7253.7|7247.7|7249|7236.9|5
1647498000000|2022-03-17 06:20:00|7252|7246|7248.7|7238.7|7252.2|7246.2|7247.7|7238.7|13
1647498300000|2022-03-17 06:25:00|7244.7|7238|7260.5|7245.5|7260.5|7247|7244|7238|7
1647498600000|2022-03-17 06:30:00|7258.5|7248.5|7251.6|7241.6|7258.5|7249.5|7251.6|7238.8|4
1647498900000|2022-03-17 06:35:00|7253.8|7238.8|7226.9|7220.9|7253.8|7245.6|7225.6|7219.6|70
1647499200000|2022-03-17 06:40:00|7227.2|7221.2|7222.2|7216.2|7227.4|7221.4|7219.1|7213.1|80
1647499500000|2022-03-17 06:45:00|7221.7|7215.7|7230.9|7224.9|7237.2|7229.9|7214.9|7208.9|39
1647499800000|2022-03-17 06:50:00|7231.4|7225.4|7236.8|7226.8|7238.9|7231.9|7229.7|7223.7|2
1647500100000|2022-03-17 06:55:00|7235.3|7229.3|7224.7|7218.7|7237.3|7231.3|7224.7|7218.7|35
1647500400000|2022-03-17 07:00:00|7225|7219|7209|7203|7225|7219|7208|7202|69
1647500700000|2022-03-17 07:05:00|7206.1|7200.1|7198.5|7192.5|7211.5|7201.5|7197.3|7191.3|163
1647501000000|2022-03-17 07:10:00|7197.7|7191.7|7200.1|7194.1|7200.8|7194.8|7195|7189|52
1647501300000|2022-03-17 07:15:00|7200.5|7194.5|7196.6|7190.6|7200.8|7194.8|7196.5|7190|18
1647501600000|2022-03-17 07:20:00|7195.8|7189.8|7179|7173|7200.6|7193|7179|7173|61
1647501900000|2022-03-17 07:25:00|7178.6|7172.6|7172.8|7166.8|7181.5|7175.5|7172.1|7166.1|75
1647502200000|2022-03-17 07:30:00|7173.1|7167.1|7200.2|7194.2|7200.3|7194.3|7173.1|7167.1|27
1647502500000|2022-03-17 07:35:00|7199.9|7193.9|7192.6|7186.6|7202.1|7195.4|7192.6|7186.6|13
1647502800000|2022-03-17 07:40:00|7192.9|7186.9|7228.7|7222.7|7239|7232.1|7192.7|7186.1|74
1647503100000|2022-03-17 07:45:00|7228.3|7222.3|7253.3|7247.3|7265.5|7259.5|7228.3|7222.3|97
1647503400000|2022-03-17 07:50:00|7253.7|7247.7|7280.1|7265.1|7284|7278|7253.7|7247.7|100
1647503700000|2022-03-17 07:55:00|7280.8|7265.8|7269.9|7263.9|7280.8|7268.9|7268.9|7260.1|32
1647504000000|2022-03-17 08:00:00|7268.7|7262.7|7285.4|7279.4|7288.7|7282.7|7267.7|7260.6|70
1647504300000|2022-03-17 08:05:00|7283.7|7273.7|7278.7|7268.7|7284.1|7275.5|7275.4|7267.1|7
1647504600000|2022-03-17 08:10:00|7279|7269|7275|7269|7280.5|7269.8|7272.5|7265.5|8
1647504900000|2022-03-17 08:15:00|7275.3|7269.3|7281.5|7275.5|7288.5|7282.5|7274.3|7266|17
1647505200000|2022-03-17 08:20:00|7283.1|7277.1|7287.4|7281.4|7288.6|7282.6|7278.8|7272.8|13
1647505500000|2022-03-17 08:25:00|7287.8|7281.8|7282.5|7276.5|7288.6|7282.6|7281.3|7275.3|41
1647505800000|2022-03-17 08:30:00|7283.4|7277.4|7278.1|7272.1|7285.9|7279.9|7273.4|7267.4|45
1647506100000|2022-03-17 08:35:00|7278.4|7272.4|7283.4|7277.4|7285.5|7279.5|7278.4|7272.4|22
1647506400000|2022-03-17 08:40:00|7282.2|7276.2|7285.4|7279.4|7288.9|7282.9|7281.7|7275.7|34
1647506700000|2022-03-17 08:45:00|7283.5|7277.5|7297.4|7291.4|7298|7292|7281.7|7275.7|22
1647507000000|2022-03-17 08:50:00|7296.9|7290.9|7282.7|7276.7|7298.2|7292.2|7282.5|7276.5|36
1647507300000|2022-03-17 08:55:00|7283|7277|7286.8|7280.8|7288.3|7282.3|7281.7|7275.7|42
1647507600000|2022-03-17 09:00:00|7286.3|7280.3|7295.9|7289.9|7297.3|7291.3|7286.3|7280.3|29
1647507900000|2022-03-17 09:05:00|7294.9|7288.9|7287.9|7281.9|7294.9|7288.9|7286.3|7278.9|36
1647508200000|2022-03-17 09:10:00|7288.9|7282.9|7292.6|7286.6|7294.1|7288.1|7286.6|7280.6|10
1647508500000|2022-03-17 09:15:00|7293.1|7287.1|7299.1|7289.1|7299.1|7292.1|7292.6|7286.6|1
1647508800000|2022-03-17 09:20:00|7298.6|7288.6|7294.7|7288.7|7298.6|7290.7|7292.4|7286.4|11
1647509100000|2022-03-17 09:25:00|7295.4|7289.4|7292.5|7286.5|7296.8|7290.8|7292.5|7286.5|5
1647509400000|2022-03-17 09:30:00|7292.7|7286.7|7293|7287|7293.7|7287.7|7292|7286|14
1647509700000|2022-03-17 09:35:00|7292.5|7286.5|7293.6|7287.6|7293.6|7287.6|7291.7|7285.7|11
1647510000000|2022-03-17 09:40:00|7294|7288|7293|7287|7294|7288|7291.5|7285.5|44
1647510300000|2022-03-17 09:45:00|7292.5|7286.5|7296.9|7290.9|7298.6|7292.6|7291.5|7285.5|27
1647510600000|2022-03-17 09:50:00|7297.4|7291.4|7295.9|7289.9|7297.4|7291.4|7292.6|7286.6|2
1647510900000|2022-03-17 09:55:00|7296.4|7290.4|7292.9|7286.9|7296.4|7290.4|7292|7286|6
1647511200000|2022-03-17 10:00:00|7294.5|7288.5|7305.2|7299.2|7305.4|7299.4|7294.5|7288.5|39
1647511500000|2022-03-17 10:05:00|7307.2|7301.2|7319.5|7313.5|7324|7318|7306.7|7300.7|75
1647511800000|2022-03-17 10:10:00|7319|7313|7319.6|7313.6|7324.5|7318.5|7317.1|7311.1|35
1647512100000|2022-03-17 10:15:00|7319.5|7313.5|7315.4|7309.4|7324.5|7318.5|7314.8|7308.8|38
1647512400000|2022-03-17 10:20:00|7314.4|7308.4|7306.6|7300.6|7318.6|7312.6|7304.1|7298.1|40
1647512700000|2022-03-17 10:25:00|7306.2|7300.2|7305.2|7299.2|7307.4|7301.4|7302.9|7295.7|2
1647513000000|2022-03-17 10:30:00|7305.6|7299.6|7304.7|7298.7|7305.9|7299.9|7296.7|7290.7|47
1647513300000|2022-03-17 10:35:00|7303.2|7297.2|7302.7|7296.7|7303.4|7297.4|7298.5|7292.5|11
1647513600000|2022-03-17 10:40:00|7302.9|7296.9|7306.3|7296.3|7306.5|7297.9|7302.3|7296.3|16
1647513900000|2022-03-17 10:45:00|7301.5|7295.5|7304.2|7298.2|7304.2|7298.2|7298.5|7292.5|19
1647514200000|2022-03-17 10:50:00|7304.1|7298.1|7305.8|7299.8|7307.5|7299.8|7304|7296.6|9
1647514500000|2022-03-17 10:55:00|7305.3|7299.3|7298.5|7292.5|7305.3|7299.3|7297.5|7291.5|23
1647514800000|2022-03-17 11:00:00|7299|7293|7299.1|7293.1|7302.3|7296.3|7297.8|7291.8|24
1647515100000|2022-03-17 11:05:00|7299.4|7293.4|7299.9|7293.9|7302.4|7296.4|7299.4|7293.4|7
1647515400000|2022-03-17 11:10:00|7300.2|7294.2|7300.9|7294.9|7301.9|7295.9|7300.2|7294.2|5
1647515700000|2022-03-17 11:15:00|7301.2|7295.2|7303.5|7297.5|7308.7|7302.7|7301.2|7295.2|16
1647516000000|2022-03-17 11:20:00|7304.9|7298.9|7308.8|7302.8|7308.9|7302.9|7304.3|7298.3|25
1647516300000|2022-03-17 11:25:00|7308|7302|7318|7312|7318|7312|7308|7302|28
1647516600000|2022-03-17 11:30:00|7319.3|7313.3|7314.9|7308.9|7319.3|7313.3|7314.3|7308.3|27
1647516900000|2022-03-17 11:35:00|7314.8|7308.8|7316.4|7310.4|7323.9|7317.9|7314.8|7308.8|30
1647517200000|2022-03-17 11:40:00|7316.8|7310.8|7309.9|7303.9|7316.8|7310.8|7309.1|7303.1|16
1647517500000|2022-03-17 11:45:00|7310.2|7304.2|7322.1|7316.1|7322.7|7316.7|7309.9|7303.9|17
1647517800000|2022-03-17 11:50:00|7322|7316|7322.5|7316.5|7328.2|7322.2|7320.4|7314.4|66
1647518100000|2022-03-17 11:55:00|7322.8|7316.8|7320.5|7314.5|7322.8|7316.8|7317.5|7310.6|18
1647518400000|2022-03-17 12:00:00|7320.3|7314.3|7320.1|7310.1|7323.8|7317.8|7313.8|7307.8|17
1647518700000|2022-03-17 12:05:00|7320.3|7310.3|7315.6|7309.6|7320.3|7312.6|7310.2|7304.2|47
1647519000000|2022-03-17 12:10:00|7316|7310|7311.6|7301.6|7316|7310|7305.8|7299.8|51
1647519300000|2022-03-17 12:15:00|7311.4|7301.4|7307.8|7301.8|7312.4|7306.4|7307.3|7301.3|14
1647519600000|2022-03-17 12:20:00|7307.5|7301.5|7300|7294|7307.8|7301.8|7299.3|7293.3|24
1647519900000|2022-03-17 12:25:00|7299.8|7293.8|7304.4|7298.4|7310.2|7304.2|7299.3|7293.3|50
1647520200000|2022-03-17 12:30:00|7304.7|7298.7|7325|7319|7326.3|7320.3|7303.4|7297.4|141
1647520500000|2022-03-17 12:35:00|7325.6|7319.6|7313.3|7307.3|7326.6|7320.6|7309.6|7303.6|55
1647520800000|2022-03-17 12:40:00|7313.6|7307.6|7317.7|7302.7|7321.7|7314.1|7311|7300.1|76
1647523800000|2022-03-17 13:30:00|7320.8|7310.8|7363.7|7357.7|7367|7361|7315.3|7309.3|1068
1647524100000|2022-03-17 13:35:00|7364.2|7358.2|7361|7355|7371.8|7365.8|7359.2|7353.2|577
1647524400000|2022-03-17 13:40:00|7361.7|7355.7|7360.7|7354.7|7366.7|7360.7|7341.5|7335.5|387
1647524700000|2022-03-17 13:45:00|7362.3|7356.3|7349.9|7343.9|7377|7371|7338.1|7332.1|439
1647525000000|2022-03-17 13:50:00|7350.7|7344.7|7361.6|7355.6|7365.3|7359.3|7350.7|7344.7|294
1647525300000|2022-03-17 13:55:00|7362.2|7356.2|7346.4|7340.4|7368.4|7362.4|7341.3|7335.3|297
1647525600000|2022-03-17 14:00:00|7346.9|7340.9|7366.8|7360.8|7367.8|7361.8|7344.7|7338.7|239
1647525900000|2022-03-17 14:05:00|7367.2|7361.2|7342.8|7336.8|7375.5|7369.5|7341.7|7335.7|197
1647526200000|2022-03-17 14:10:00|7342.5|7336.5|7355.6|7349.6|7355.6|7349.6|7335|7329|144
1647526500000|2022-03-17 14:15:00|7355.3|7349.3|7343.8|7337.8|7357.8|7351.8|7341.7|7335.7|193
1647526800000|2022-03-17 14:20:00|7344.5|7338.5|7324.8|7318.8|7344.5|7338.5|7323.8|7317.8|265
1647527100000|2022-03-17 14:25:00|7325.1|7319.1|7344.2|7338.2|7344.3|7338.3|7323.8|7317.8|205
1647527400000|2022-03-17 14:30:00|7344.4|7338.4|7344.2|7338.2|7351.7|7345.7|7342.6|7336.6|248
1647527700000|2022-03-17 14:35:00|7344.4|7338.4|7369.2|7363.2|7370.1|7364.1|7343.1|7337.1|358
1647528000000|2022-03-17 14:40:00|7368.9|7362.9|7370.2|7364.2|7378.7|7372.7|7367.7|7361.7|252
1647528300000|2022-03-17 14:45:00|7371.2|7365.2|7352.1|7346.1|7371.2|7365.2|7351.1|7345.1|402
1647528600000|2022-03-17 14:50:00|7352.3|7346.3|7347.5|7341.5|7354.9|7348.9|7345.2|7339.2|237
1647528900000|2022-03-17 14:55:00|7347.4|7341.4|7346.5|7340.5|7352.4|7346.4|7342.4|7336.4|131
1647529200000|2022-03-17 15:00:00|7346.2|7340.2|7345.9|7339.9|7352.2|7346.2|7342.5|7336.5|110
1647529500000|2022-03-17 15:05:00|7346|7340|7345.9|7339.9|7351.3|7345.3|7343.2|7337.2|131
1647529800000|2022-03-17 15:10:00|7345.5|7339.5|7347|7341|7350.8|7344.8|7342.8|7336.8|160
1647530100000|2022-03-17 15:15:00|7347.1|7341.1|7333.8|7327.8|7347.6|7341.6|7330.8|7324.8|136
1647530400000|2022-03-17 15:20:00|7333.5|7327.5|7341.6|7335.6|7347.9|7341.9|7330.8|7324.8|142
1647530700000|2022-03-17 15:25:00|7341.2|7335.2|7343.3|7337.3|7349.1|7343.1|7338.3|7332.3|163
1647531000000|2022-03-17 15:30:00|7342.3|7336.3|7349.9|7343.9|7354.4|7348.4|7333.6|7327.6|219
1647531300000|2022-03-17 15:35:00|7349.5|7343.5|7359.6|7353.6|7359.6|7353.6|7338.2|7332.2|245
1647531600000|2022-03-17 15:40:00|7355.5|7349.5|7374.6|7368.6|7379.8|7373.8|7354.1|7348.1|279
1647531900000|2022-03-17 15:45:00|7374.3|7368.3|7386.5|7380.5|7390.4|7384.4|7373.1|7367.1|165
1647532200000|2022-03-17 15:50:00|7386.7|7380.7|7372.1|7366.1|7387.2|7381.2|7369.6|7363.6|119
1647532500000|2022-03-17 15:55:00|7372.4|7366.4|7371.7|7365.7|7374.9|7368.9|7354.1|7348.1|188
1647532800000|2022-03-17 16:00:00|7369.7|7363.7|7361.1|7355.1|7371.5|7365.5|7360.9|7354.9|156
1647533100000|2022-03-17 16:05:00|7361.6|7355.6|7371.9|7365.9|7374.5|7368.5|7354.9|7348.9|151
1647533400000|2022-03-17 16:10:00|7371.2|7365.2|7369.7|7363.7|7372.4|7366.4|7361|7355|228
1647533700000|2022-03-17 16:15:00|7369.3|7363.3|7385.3|7379.3|7385.5|7379.5|7367.7|7361.7|159
1647534000000|2022-03-17 16:20:00|7385.1|7379.1|7382.8|7376.8|7386.6|7380.6|7373.5|7367.5|156
1647534300000|2022-03-17 16:25:00|7383.1|7377.1|7371.4|7365.4|7383.5|7377.5|7367.7|7361.7|155
1647534600000|2022-03-17 16:30:00|7372.4|7366.4|7356.6|7350.6|7374.4|7368.4|7353.1|7347.1|187
1647534900000|2022-03-17 16:35:00|7356.5|7350.5|7343.9|7337.9|7368.1|7362.1|7341.9|7335.9|171
1647535200000|2022-03-17 16:40:00|7344.3|7338.3|7346.6|7340.6|7346.8|7340.8|7336.6|7330.6|129
1647535500000|2022-03-17 16:45:00|7346.9|7340.9|7343.2|7337.2|7348.2|7342.2|7342.1|7336.1|107
1647535800000|2022-03-17 16:50:00|7342.9|7336.9|7344.9|7338.9|7348.2|7342.2|7337.1|7331.1|139
1647536100000|2022-03-17 16:55:00|7345.4|7339.4|7335.1|7329.1|7347.2|7341.2|7333.2|7327.2|131
1647536400000|2022-03-17 17:00:00|7334.9|7328.9|7344.7|7338.7|7344.7|7338.7|7334.9|7328.9|105
1647536700000|2022-03-17 17:05:00|7343.9|7337.9|7342.2|7336.2|7343.9|7337.9|7331.9|7325.9|154
1647537000000|2022-03-17 17:10:00|7342.5|7336.5|7349.7|7343.7|7364.3|7358.3|7342.5|7336.5|166
1647537300000|2022-03-17 17:15:00|7349.9|7343.9|7354.2|7348.2|7357.7|7351.7|7346.9|7340.9|59
1647537600000|2022-03-17 17:20:00|7354.5|7348.5|7363.2|7357.2|7374|7368|7354|7348|74
1647537900000|2022-03-17 17:25:00|7362.7|7356.7|7362.2|7356.2|7364.6|7358.6|7358.8|7352.8|111
1647538200000|2022-03-17 17:30:00|7366|7360|7361.7|7355.7|7368|7362|7358.5|7352.5|120
1647538500000|2022-03-17 17:35:00|7362.6|7356.6|7370.8|7364.8|7371.3|7365.3|7360.8|7354.8|112
1647538800000|2022-03-17 17:40:00|7371.1|7365.1|7360.6|7354.6|7372.6|7366.6|7357.9|7351.9|80
1647539100000|2022-03-17 17:45:00|7360.9|7354.9|7353.5|7347.5|7361.8|7355.8|7352.9|7346.9|84
1647539400000|2022-03-17 17:50:00|7353.7|7347.7|7356.6|7350.6|7362.3|7356.3|7350.5|7344.5|121
1647539700000|2022-03-17 17:55:00|7356.3|7350.3|7343.6|7337.6|7356.8|7350.8|7343.1|7337.1|95
1647540000000|2022-03-17 18:00:00|7344.1|7338.1|7345.1|7339.1|7348.4|7342.4|7333.8|7327.8|159
1647540300000|2022-03-17 18:05:00|7344.8|7338.8|7332.3|7326.3|7345.6|7339.6|7330.5|7324.5|375
1647540600000|2022-03-17 18:10:00|7332.2|7326.2|7342.1|7336.1|7342.3|7336.3|7323.3|7317.3|909
1647540900000|2022-03-17 18:15:00|7341.8|7335.8|7337.3|7331.3|7351.1|7345.1|7337.2|7331.2|175
1647561600000|2022-03-18 00:00:00|7349.2|7334.2|7337.9|7331.9|7351.8|7344.3|7334|7327|42
1647561900000|2022-03-18 00:05:00|7338.9|7328.9|7344.4|7338.4|7350.4|7343.1|7334.6|7328.6|45
1647562200000|2022-03-18 00:10:00|7345.9|7335.9|7344.9|7338.9|7346.2|7339.4|7343.9|7334.7|2
1647562500000|2022-03-18 00:15:00|7344.2|7338.2|7349.9|7343.9|7350.4|7344.4|7344.2|7338.2|30
1647562800000|2022-03-18 00:20:00|7348.2|7342.2|7346.1|7336.1|7350.4|7344.4|7345|7335.7|19
1647563100000|2022-03-18 00:25:00|7346.2|7336.2|7346.2|7336.2|7346.2|7340|7345.7|7335.7|2
1647563400000|2022-03-18 00:30:00|7344.9|7338.9|7349.8|7343.8|7350|7344|7342.9|7336.2|6
1647563700000|2022-03-18 00:35:00|7349.3|7343.3|7340.7|7334.7|7349.3|7343.3|7340.7|7334.7|5
1647564000000|2022-03-18 00:40:00|7340.2|7334.2|7336.1|7330.1|7340.7|7334.7|7335.1|7329.1|3
1647564300000|2022-03-18 00:45:00|7339.1|7333.1|7337.9|7331.9|7340.6|7334.6|7337.9|7331.9|10
1647564600000|2022-03-18 00:50:00|7336.4|7330.4|7334.4|7328.4|7336.4|7330.4|7334.1|7328.1|4
1647564900000|2022-03-18 00:55:00|7334.7|7328.7|7330.9|7324.9|7334.7|7328.7|7329.4|7323.4|9
1647565200000|2022-03-18 01:00:00|7330.3|7324.3|7341.5|7331.5|7343.3|7331.5|7330.3|7323.3|21
1647565500000|2022-03-18 01:05:00|7343.5|7328.5|7342|7336|7344.6|7336.1|7337.6|7328.5|8
1647565800000|2022-03-18 01:10:00|7344.6|7334.6|7345.6|7339.6|7347.8|7341.1|7339.1|7329.1|11
1647566100000|2022-03-18 01:15:00|7345.3|7339.3|7343.1|7337.1|7350.5|7344.5|7341.6|7335.6|18
1647566400000|2022-03-18 01:20:00|7343.6|7337.6|7341.8|7331.8|7344.3|7338.3|7336.4|7321.4|14
1647566700000|2022-03-18 01:25:00|7339.5|7333.5|7343.9|7337.9|7344.1|7338.1|7338.3|7331.8|9
1647567000000|2022-03-18 01:30:00|7343.6|7337.6|7365.6|7350.6|7378.6|7370|7343.6|7337.6|36
1647567300000|2022-03-18 01:35:00|7364.9|7349.9|7365.4|7359.4|7369.8|7359.4|7361.4|7348.2|0
1647567600000|2022-03-18 01:40:00|7365.5|7359.5|7381.2|7366.2|7381.8|7366.8|7362|7356|16
1647567900000|2022-03-18 01:45:00|7381.7|7366.7|7377.5|7362.5|7381.7|7370.8|7375.8|7362|6
1647568200000|2022-03-18 01:50:00|7377.7|7362.7|7377.7|7367.7|7380.2|7371.2|7374.4|7362.5|21
1647568500000|2022-03-18 01:55:00|7377.4|7371.4|7386.6|7371.6|7389.4|7374.4|7376.9|7365.9|35
1647568800000|2022-03-18 02:00:00|7386|7371|7368.6|7358.6|7386|7377.5|7367.9|7358.6|10
1647569100000|2022-03-18 02:05:00|7367.9|7357.9|7381.2|7375.2|7385.5|7376.9|7364.4|7356.2|24
1647569400000|2022-03-18 02:10:00|7381.6|7371.6|7378.3|7368.3|7383.1|7375.4|7378.1|7366.1|7
1647569700000|2022-03-18 02:15:00|7379.9|7364.9|7374.8|7359.8|7379.9|7364.9|7368.1|7359.5|4
1647570000000|2022-03-18 02:20:00|7375.1|7360.1|7375.3|7360.3|7375.6|7368.1|7372.8|7359.8|3
1647570300000|2022-03-18 02:25:00|7374.8|7359.8|7373.4|7363.4|7374.8|7363.4|7372.6|7359.8|1
1647570600000|2022-03-18 02:30:00|7373.7|7363.7|7378.2|7372.2|7378.2|7372.2|7372.1|7361.2|4
1647570900000|2022-03-18 02:35:00|7377.7|7371.7|7377.3|7371.3|7381.3|7374|7374.5|7368.3|35
1647571200000|2022-03-18 02:40:00|7379|7369|7377|7362|7379.3|7371.3|7368.7|7362|19
1647571500000|2022-03-18 02:45:00|7376.3|7361.3|7373.2|7363.2|7377|7366.5|7370.2|7361.3|0
1647571800000|2022-03-18 02:50:00|7372.8|7362.8|7354.5|7344.5|7373|7363.4|7352.8|7344.5|29
1647572100000|2022-03-18 02:55:00|7354.2|7344.2|7355.1|7349.1|7358.7|7352.5|7352.1|7340.3|6
1647572400000|2022-03-18 03:00:00|7355.6|7349.6|7355.4|7345.4|7360|7351|7354.6|7345|3
1647572700000|2022-03-18 03:05:00|7346.8|7340.8|7348.6|7342.6|7351|7344.1|7344.5|7338.5|35
1647573000000|2022-03-18 03:10:00|7348.8|7342.8|7345.3|7339.3|7350.4|7344.4|7343.2|7336.5|16
1647573300000|2022-03-18 03:15:00|7345.6|7339.6|7363.5|7348.5|7363.5|7352|7345.6|7339.6|11
1647573600000|2022-03-18 03:20:00|7358|7352|7348.9|7338.9|7359.5|7352|7345.9|7338.9|9
1647573900000|2022-03-18 03:25:00|7347.5|7341.5|7370.4|7360.4|7370.4|7362|7347.5|7341.5|29
1647574200000|2022-03-18 03:30:00|7370.5|7360.5|7373.6|7363.6|7378.2|7372.2|7369.4|7360.5|32
1647574500000|2022-03-18 03:35:00|7370.3|7364.3|7355.6|7349.6|7370.3|7364.3|7355.6|7349.6|15
1647574800000|2022-03-18 03:40:00|7357.6|7351.6|7360.7|7350.7|7360.8|7352.3|7357.3|7350.3|3
1647575100000|2022-03-18 03:45:00|7363.6|7348.6|7365.4|7359.4|7366.9|7360.9|7363.6|7348.6|4
1647575400000|2022-03-18 03:50:00|7367|7361|7374.1|7359.1|7375.2|7361.1|7367|7359.1|7
1647575700000|2022-03-18 03:55:00|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|0
1647576000000|2022-03-18 04:00:00|7373.3|7358.3|7369.7|7354.7|7373.8|7361.7|7363.8|7354.7|4
1647576300000|2022-03-18 04:05:00|7367.8|7357.8|7369.1|7359.1|7369.1|7360.6|7364.7|7357.4|1
1647576600000|2022-03-18 04:10:00|7371.1|7356.1|7370.6|7355.6|7371.1|7356.1|7370.2|7355.2|0
1647576900000|2022-03-18 04:15:00|7370.5|7355.5|7371.5|7356.5|7372.2|7358.7|7368.5|7355.5|2
1647577200000|2022-03-18 04:20:00|7372.2|7357.2|7372.5|7362.5|7374.7|7366.4|7370.2|7357.2|2
1647577500000|2022-03-18 04:25:00|7373.2|7363.2|7374.1|7364.1|7376|7368.8|7371.3|7360.3|2
1647577800000|2022-03-18 04:30:00|7374.5|7364.5|7371.2|7361.2|7377|7367.8|7366.6|7359.9|6
1647578100000|2022-03-18 04:35:00|7374|7359|7374|7359|7374|7366.3|7370.6|7359|1
1647578400000|2022-03-18 04:40:00|7373.3|7358.3|7372.1|7362.1|7374.3|7365.8|7370.4|7358.3|2
1647578700000|2022-03-18 04:45:00|7374.3|7359.3|7371.5|7361.5|7374.3|7366.4|7370.8|7358.3|4
1647579000000|2022-03-18 04:50:00|7373|7358|7367.7|7361.7|7373.3|7364.1|7367.7|7358|3
1647579300000|2022-03-18 04:55:00|7367.6|7361.6|7373.1|7358.1|7373.5|7367.5|7367.3|7358.1|12
1647579600000|2022-03-18 05:00:00|7371.2|7361.2|7360.5|7354.5|7372.8|7365.2|7360.5|7354.5|19
1647579900000|2022-03-18 05:05:00|7361.2|7355.2|7355.7|7349.7|7361.8|7355.8|7355.7|7349.7|14
1647580200000|2022-03-18 05:10:00|7355.4|7349.4|7343.8|7337.8|7356.8|7350.8|7342.1|7336.1|19
1647580500000|2022-03-18 05:15:00|7343.4|7337.4|7353.2|7347.2|7353.2|7347.2|7340.4|7334.4|13
1647580800000|2022-03-18 05:20:00|7352.3|7346.3|7354.4|7339.4|7355.6|7349|7350.6|7339.4|11
1647581100000|2022-03-18 05:25:00|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|0
1647581400000|2022-03-18 05:30:00|7350.1|7340.1|7350.5|7340.5|7355|7346.3|7348.5|7339.3|4
1647581700000|2022-03-18 05:35:00|7350.8|7340.8|7342.9|7336.9|7352.3|7346.1|7342.6|7336.4|3
1647582000000|2022-03-18 05:40:00|7344.6|7334.6|7352.3|7346.3|7356.7|7348.3|7340.3|7331.4|21
1647582300000|2022-03-18 05:45:00|7351.8|7345.8|7351.7|7336.7|7353.3|7347.3|7345.7|7336.7|7
1647582600000|2022-03-18 05:50:00|7348.2|7342.2|7356.3|7346.3|7356.3|7347.8|7347.6|7341.6|12
1647582900000|2022-03-18 05:55:00|7353.8|7347.8|7351.3|7345.3|7354.8|7348.8|7351.3|7345.3|4
1647583200000|2022-03-18 06:00:00|7351.8|7345.8|7346.8|7340.8|7360.3|7354.3|7345.3|7339.3|18
1647583500000|2022-03-18 06:05:00|7345.9|7339.9|7345.7|7339.7|7347.1|7341.1|7343.8|7337.8|14
1647583800000|2022-03-18 06:10:00|7346.2|7340.2|7351.5|7345.5|7357.1|7350|7346.2|7340.2|6
1647584100000|2022-03-18 06:15:00|7351|7345|7360.5|7354.5|7360.5|7354.5|7347.2|7341.2|5
1647584400000|2022-03-18 06:20:00|7360.8|7354.8|7362.9|7352.9|7369.4|7356.4|7359.6|7349.9|3
1647584700000|2022-03-18 06:25:00|7363.3|7353.3|7360.3|7354.3|7366.2|7357.3|7360.3|7353.3|2
1647585000000|2022-03-18 06:30:00|7359.4|7353.4|7363.5|7353.5|7363.5|7355.2|7354.3|7345.8|55
1647585300000|2022-03-18 06:35:00|7363.8|7353.8|7365|7355|7366.7|7358.8|7360|7351.7|1
1647585600000|2022-03-18 06:40:00|7364.6|7358.6|7369.9|7363.9|7371.1|7365.1|7364.6|7358.6|16
1647585900000|2022-03-18 06:45:00|7370.1|7364.1|7378.9|7372.9|7379.1|7373.1|7369.4|7363.4|18
1647586200000|2022-03-18 06:50:00|7379.1|7373.1|7376.2|7370.2|7380.4|7374.4|7374.9|7368.9|23
1647586500000|2022-03-18 06:55:00|7377.7|7367.7|7380|7374|7381.8|7375.5|7375.4|7367.7|21
1647586800000|2022-03-18 07:00:00|7379.7|7373.7|7388|7382|7388|7382|7378.1|7372.1|19
1647587100000|2022-03-18 07:05:00|7387.5|7381.5|7389.8|7383.8|7391.6|7385.6|7387.1|7381.1|23
1647587400000|2022-03-18 07:10:00|7389.3|7383.3|7386.2|7380.2|7389.3|7383.3|7382.7|7376.7|14
1647587700000|2022-03-18 07:15:00|7385.8|7379.8|7385.9|7379.9|7388|7382|7384.4|7378.4|23
1647588000000|2022-03-18 07:20:00|7385.8|7379.8|7379|7373|7386.9|7380.9|7376.5|7370.5|21
1647588300000|2022-03-18 07:25:00|7378.1|7372.1|7372.1|7362.1|7379.5|7373.5|7369|7362.1|15
1647588600000|2022-03-18 07:30:00|7371.9|7361.9|7359.1|7353.1|7374.9|7368.9|7358|7352|27
1647588900000|2022-03-18 07:35:00|7357|7351|7348.8|7342.8|7358|7351.2|7347.5|7341.5|23
1647589200000|2022-03-18 07:40:00|7348.3|7342.3|7333.1|7327.1|7348.3|7342.3|7333.1|7327.1|15
1647589500000|2022-03-18 07:45:00|7332.7|7326.7|7332.4|7326.4|7343.4|7337.4|7332.4|7326.4|30
1647589800000|2022-03-18 07:50:00|7331.4|7325.4|7333.5|7327.5|7340.9|7332|7327.9|7321.9|12
1647590100000|2022-03-18 07:55:00|7333.8|7327.8|7342.1|7336.1|7345.8|7339.8|7329.2|7323.2|29
1647590400000|2022-03-18 08:00:00|7340.8|7334.8|7361.6|7355.6|7361.8|7355.8|7326.7|7320.7|106
1647590700000|2022-03-18 08:05:00|7361.9|7355.9|7347.3|7341.3|7367.2|7361.2|7342.3|7336.3|70
1647591000000|2022-03-18 08:10:00|7347.1|7341.1|7339.3|7333.3|7347.6|7341.6|7338.3|7332.3|34
1647591300000|2022-03-18 08:15:00|7339|7333|7340.3|7334.3|7346.6|7340.6|7337.5|7331.5|21
1647591600000|2022-03-18 08:20:00|7341.9|7335.9|7348.8|7342.8|7349.4|7343.4|7340.3|7334.3|19
1647591900000|2022-03-18 08:25:00|7349.3|7343.3|7346.7|7340.7|7353.2|7347.2|7342.2|7336.2|17
1647592200000|2022-03-18 08:30:00|7346.6|7340.6|7341.7|7335.7|7348.2|7342.2|7341.7|7335.7|46
1647592500000|2022-03-18 08:35:00|7341.5|7335.5|7330|7324|7341.5|7335.5|7327.4|7321.4|43
1647592800000|2022-03-18 08:40:00|7328.2|7322.2|7323|7317|7328.4|7322.4|7319.6|7313.6|55
1647593100000|2022-03-18 08:45:00|7321.9|7315.9|7317.5|7311.5|7324.9|7318.3|7317.1|7311.1|39
1647593400000|2022-03-18 08:50:00|7317.2|7311.2|7314.1|7308.1|7318|7312|7306.4|7300.4|79
1647593700000|2022-03-18 08:55:00|7310.6|7304.6|7308.5|7302.5|7313.4|7307.4|7296.2|7290.2|45
1647594000000|2022-03-18 09:00:00|7307.1|7301.1|7292.1|7286.1|7308.4|7301.1|7287.1|7281.1|75
1647594300000|2022-03-18 09:05:00|7293.5|7283.5|7271.2|7265.2|7293.5|7286.1|7269.7|7263.7|60
1647594600000|2022-03-18 09:10:00|7274.6|7268.6|7266.6|7260.6|7275.1|7269.1|7266.6|7260.6|89
1647594900000|2022-03-18 09:15:00|7266.9|7260.9|7270.7|7264.7|7273.9|7267.9|7264.7|7257.9|76
1647595200000|2022-03-18 09:20:00|7269.2|7263.2|7268.9|7262.9|7270.8|7264.8|7263.9|7257.9|31
1647595500000|2022-03-18 09:25:00|7268.5|7262.5|7267.5|7261.5|7271.6|7265.6|7263|7257|47
1647595800000|2022-03-18 09:30:00|7266|7260|7267.2|7261.2|7267.5|7261.5|7263|7257|29
1647596100000|2022-03-18 09:35:00|7265.5|7259.5|7265.6|7259.6|7269.1|7263.1|7263.1|7257.1|47
1647596400000|2022-03-18 09:40:00|7265.4|7259.4|7267.5|7261.5|7271|7265|7264.4|7258.4|22
1647596700000|2022-03-18 09:45:00|7267|7261|7256.7|7250.7|7268.6|7262.6|7252.2|7245.1|51
1647597000000|2022-03-18 09:50:00|7257.2|7251.2|7249.4|7243.4|7257.2|7251.2|7248.1|7241.5|61
1647597300000|2022-03-18 09:55:00|7250|7244|7241.5|7235.5|7252|7246|7239.8|7233.8|56
1647597600000|2022-03-18 10:00:00|7242|7236|7238.1|7232.1|7245.9|7239.9|7235.3|7229.3|95
1647597900000|2022-03-18 10:05:00|7237.6|7231.6|7225.2|7219.2|7242.6|7236.6|7223.4|7217.4|119
1647598200000|2022-03-18 10:10:00|7224.9|7218.9|7233.5|7227.5|7236.3|7230.3|7224.2|7218.2|40
1647598500000|2022-03-18 10:15:00|7233.9|7227.9|7209.9|7203.9|7233.9|7227.9|7209.9|7203.9|181
1647598800000|2022-03-18 10:20:00|7209.4|7203.4|7213.2|7207.2|7223.4|7217.4|7208.9|7202.9|165
1647599100000|2022-03-18 10:25:00|7212.5|7206.5|7207.5|7201.5|7213.5|7207.5|7206.2|7200.2|47
1647599400000|2022-03-18 10:30:00|7207.2|7201.2|7202.4|7196.4|7207.2|7201.2|7201.1|7195.1|45
1647599700000|2022-03-18 10:35:00|7202|7196|7199.8|7193.8|7207.1|7201.1|7198.6|7192.6|47
1647600000000|2022-03-18 10:40:00|7199.3|7193.3|7202.1|7196.1|7204.1|7198.1|7198.3|7192.3|38
1647600300000|2022-03-18 10:45:00|7201.8|7195.8|7209.1|7203.1|7210.1|7204.1|7195.7|7189.7|59
1647600600000|2022-03-18 10:50:00|7209.3|7203.3|7191.1|7185.1|7209.3|7203.3|7189.2|7183.2|61
1647600900000|2022-03-18 10:55:00|7190.9|7184.9|7199.3|7193.3|7201|7194.6|7188.6|7182.6|67
1647601200000|2022-03-18 11:00:00|7198.3|7192.3|7194|7188|7198.3|7192.3|7188.8|7182.8|77
1647601500000|2022-03-18 11:05:00|7193.5|7187.5|7174.7|7168.7|7194.8|7188.8|7172.1|7166.1|75
1647601800000|2022-03-18 11:10:00|7172.4|7166.4|7171.4|7165.4|7179|7173|7169.8|7163.8|50
1647602100000|2022-03-18 11:15:00|7171.1|7165.1|7160|7154|7177.7|7171.7|7158.5|7152.5|105
1647602400000|2022-03-18 11:20:00|7161.8|7155.8|7168.1|7162.1|7168.1|7162.1|7160.5|7154.5|37
1647602700000|2022-03-18 11:25:00|7167.8|7161.8|7164|7158|7171|7165|7161.1|7155.1|67
1647603000000|2022-03-18 11:30:00|7164.5|7158.5|7165.7|7159.7|7168.3|7162.3|7161.6|7155.6|25
1647603300000|2022-03-18 11:35:00|7165.4|7159.4|7177.7|7171.7|7185.6|7179.6|7164.4|7158.4|102
1647603600000|2022-03-18 11:40:00|7178.4|7172.4|7185.2|7179.2|7190.8|7184.8|7177.3|7171.3|117
1647603900000|2022-03-18 11:45:00|7185|7179|7182.6|7176.6|7191.4|7185.4|7182.3|7176.3|42
1647604200000|2022-03-18 11:50:00|7182.8|7176.8|7181.4|7175.4|7187.3|7181.3|7181.4|7175.4|27
1647604500000|2022-03-18 11:55:00|7180.9|7174.9|7192.4|7186.4|7192.7|7186.7|7180.2|7174.2|31
1647604800000|2022-03-18 12:00:00|7193.3|7187.3|7183.9|7177.9|7193.3|7187.3|7182.3|7176.3|40
1647605100000|2022-03-18 12:05:00|7184.9|7178.9|7185.8|7179.8|7189.4|7181.4|7181|7175|15
1647605400000|2022-03-18 12:10:00|7185.5|7179.5|7177.4|7171.4|7186.6|7179.9|7176.9|7170.9|19
1647605700000|2022-03-18 12:15:00|7176.8|7170.8|7189.8|7183.8|7191.8|7185.8|7175.4|7169.4|47
1647606000000|2022-03-18 12:20:00|7190.2|7184.2|7190.5|7184.5|7192.5|7186.5|7187.5|7181.5|29
1647606300000|2022-03-18 12:25:00|7190.3|7184.3|7184.9|7178.9|7193.9|7187.9|7184.2|7178.2|176
1647606600000|2022-03-18 12:30:00|7184.7|7178.7|7170|7164|7184.7|7178.7|7170|7164|89
1647606900000|2022-03-18 12:35:00|7166.9|7160.9|7165.8|7159.8|7170.8|7164.8|7163.5|7157.5|103
1647607200000|2022-03-18 12:40:00|7165.5|7159.5|7172.4|7166.4|7175.1|7169.1|7165|7159|63
1647610200000|2022-03-18 13:30:00|7177|7171|7193.4|7187.4|7195.3|7189.3|7168.2|7162.2|882
1647610500000|2022-03-18 13:35:00|7193.1|7187.1|7138.1|7132.1|7194.1|7188.1|7121.5|7115.5|889
1647610800000|2022-03-18 13:40:00|7137.9|7131.9|7135.1|7129.1|7137.9|7131.9|7120.8|7114.8|486
1647611100000|2022-03-18 13:45:00|7134.8|7128.8|7150.2|7144.2|7153.9|7147.9|7121.6|7115.6|560
1647611400000|2022-03-18 13:50:00|7148.3|7142.3|7147.1|7141.1|7154.8|7148.8|7135.7|7129.7|517
1647611700000|2022-03-18 13:55:00|7147.3|7141.3|7137.7|7131.7|7147.3|7141.3|7132.6|7126.6|448
1647612000000|2022-03-18 14:00:00|7137.2|7131.2|7158.6|7152.6|7163.1|7157.1|7128.3|7122.3|264
1647612300000|2022-03-18 14:05:00|7158.1|7152.1|7169.3|7163.3|7175.1|7169.1|7157.9|7151.9|378
1647612600000|2022-03-18 14:10:00|7169.5|7163.5|7170.2|7164.2|7171.4|7165.4|7154.6|7148.6|302
1647612900000|2022-03-18 14:15:00|7169.9|7163.9|7161|7155|7195.4|7189.4|7161|7155|399
1647613200000|2022-03-18 14:20:00|7161.1|7155.1|7156.1|7150.1|7161.1|7155.1|7141.9|7135.9|387
1647613500000|2022-03-18 14:25:00|7155.1|7149.1|7169.7|7163.7|7172.2|7166.2|7153.8|7147.8|220
1647613800000|2022-03-18 14:30:00|7169.4|7163.4|7141.7|7135.7|7172.3|7166.3|7139.3|7133.3|393
1647614100000|2022-03-18 14:35:00|7142.2|7136.2|7144|7138|7145.4|7139.4|7133|7127|661
1647614400000|2022-03-18 14:40:00|7143.6|7137.6|7137.1|7131.1|7146.1|7140.1|7132.6|7126.6|405
1647614700000|2022-03-18 14:45:00|7136.9|7130.9|7139|7133|7142.8|7136.8|7115|7109|482
1647615000000|2022-03-18 14:50:00|7137.5|7131.5|7133.2|7127.2|7143.1|7137.1|7125.2|7119.2|367
1647615300000|2022-03-18 14:55:00|7133|7127|7134.4|7128.4|7141.9|7135.9|7125.4|7119.4|269
1647615600000|2022-03-18 15:00:00|7134.9|7128.9|7124.1|7118.1|7136.5|7130.5|7123.1|7117.1|239
1647615900000|2022-03-18 15:05:00|7124.3|7118.3|7087.7|7081.7|7125.8|7119.8|7077.1|7071.1|657
1647616200000|2022-03-18 15:10:00|7087.5|7081.5|7092.5|7086.5|7092.5|7086.5|7074.4|7068.4|363
1647616500000|2022-03-18 15:15:00|7092|7086|7108.1|7102.1|7113.5|7107.5|7090.7|7084.7|279
1647616800000|2022-03-18 15:20:00|7108.5|7102.5|7102.7|7096.7|7111.1|7105.1|7098.6|7092.6|233
1647617100000|2022-03-18 15:25:00|7102.8|7096.8|7095.5|7089.5|7105|7099|7083.7|7077.7|271
1647617400000|2022-03-18 15:30:00|7095.9|7089.9|7079.8|7073.8|7095.9|7089.9|7078.9|7072.9|337
1647617700000|2022-03-18 15:35:00|7079.3|7073.3|7074.1|7068.1|7081.7|7075.7|7044.5|7038.5|797
1647618000000|2022-03-18 15:40:00|7075.1|7069.1|7062.9|7056.9|7078.2|7072.2|7060.7|7054.7|260
1647618300000|2022-03-18 15:45:00|7062.4|7056.4|7075.6|7069.6|7079.3|7073.3|7060.2|7054.2|255
1647618600000|2022-03-18 15:50:00|7075|7069|7090.5|7084.5|7093.8|7087.8|7068|7062|320
1647618900000|2022-03-18 15:55:00|7090.3|7084.3|7078.7|7072.7|7090.5|7084.5|7076.1|7070.1|252
1647619200000|2022-03-18 16:00:00|7077.4|7071.4|7093.8|7087.8|7095.4|7089.4|7073.3|7067.3|203
1647619500000|2022-03-18 16:05:00|7094.3|7088.3|7103.8|7097.8|7107.8|7101.8|7091.8|7085.8|267
1647619800000|2022-03-18 16:10:00|7104|7098|7125.6|7119.6|7132.1|7126.1|7103.5|7097.5|237
1647620100000|2022-03-18 16:15:00|7125.7|7119.7|7127.4|7121.4|7148.7|7142.7|7124.7|7118.7|202
1647620400000|2022-03-18 16:20:00|7127.2|7121.2|7144.7|7138.7|7144.7|7138.7|7122.2|7116.2|213
1647620700000|2022-03-18 16:25:00|7144.9|7138.9|7131.3|7125.3|7144.9|7138.9|7121.5|7115.5|146
1647621000000|2022-03-18 16:30:00|7131.5|7125.5|7124|7118|7134.8|7128.8|7120.8|7114.8|127
1647621300000|2022-03-18 16:35:00|7123.8|7117.8|7129.3|7123.3|7130.7|7124.7|7112|7106|126
1647621600000|2022-03-18 16:40:00|7129|7123|7127.3|7121.3|7139.3|7133.3|7124.6|7118.6|242
1647621900000|2022-03-18 16:45:00|7127.5|7121.5|7107.9|7101.9|7129.2|7123.2|7106.2|7100.2|241
1647622200000|2022-03-18 16:50:00|7108.4|7102.4|7118.7|7112.7|7120.5|7114.5|7104.7|7098.7|140
1647622500000|2022-03-18 16:55:00|7119.6|7113.6|7117.9|7111.9|7120.9|7114.9|7107.9|7101.9|90
1647622800000|2022-03-18 17:00:00|7117.7|7111.7|7114.8|7108.8|7118.2|7112.2|7106.6|7100.6|77
1647623100000|2022-03-18 17:05:00|7114.5|7108.5|7115.8|7109.8|7118.7|7112.7|7114.5|7108.5|77
1647623400000|2022-03-18 17:10:00|7115.5|7109.5|7104.3|7098.3|7115.5|7109.5|7101.2|7095.2|119
1647623700000|2022-03-18 17:15:00|7105.3|7099.3|7103.1|7097.1|7109.5|7103.5|7101.1|7095.1|246
1647624000000|2022-03-18 17:20:00|7105|7099|7114.5|7108.5|7122.7|7116.7|7101.2|7095.2|212
1647624300000|2022-03-18 17:25:00|7114|7108|7125.3|7119.3|7125.9|7119.9|7108.8|7102.8|85
1647624600000|2022-03-18 17:30:00|7124.9|7118.9|7126.3|7120.3|7132.9|7126.9|7124.4|7118.4|138
1647624900000|2022-03-18 17:35:00|7126.6|7120.6|7145.1|7139.1|7146.1|7140.1|7119.1|7113.1|424
1647625200000|2022-03-18 17:40:00|7145.4|7139.4|7135.4|7129.4|7146|7140|7129.2|7123.2|187
1647625500000|2022-03-18 17:45:00|7135.9|7129.9|7114.9|7108.9|7136|7130|7114.7|7108.7|131
1647625800000|2022-03-18 17:50:00|7115.4|7109.4|7134.4|7128.4|7134.4|7128.4|7112.1|7106.1|152
1647626100000|2022-03-18 17:55:00|7134.6|7128.6|7125.7|7119.7|7137.1|7131.1|7121.3|7115.3|160
1647626400000|2022-03-18 18:00:00|7125.1|7119.1|7121.8|7115.8|7125.9|7119.9|7120.9|7114.9|233
1647626700000|2022-03-18 18:05:00|7122|7116|7127.5|7121.5|7131.2|7125.2|7117.2|7111.2|261
1647627000000|2022-03-18 18:10:00|7126.6|7120.6|7136.4|7130.4|7144.3|7138.3|7122.4|7116.4|831
1647627300000|2022-03-18 18:15:00|7136.7|7130.7|7147.8|7141.8|7148.7|7142.7|7129.8|7123.8|333
1647820800000|2022-03-21 00:00:00|7169.7|7154.7|7188.5|7182.5|7194.7|7182.5|7158.3|7149.7|183
1647821100000|2022-03-21 00:05:00|7189|7183|7171.1|7165.1|7191.1|7183|7160|7153.4|79
1647821400000|2022-03-21 00:10:00|7170.9|7164.9|7182.8|7176.8|7185.9|7179.9|7170.2|7164.2|113
1647821700000|2022-03-21 00:15:00|7183.1|7177.1|7178.1|7172.1|7184.3|7178.3|7173.6|7167.6|24
1647822000000|2022-03-21 00:20:00|7176|7170|7180.7|7174.7|7185.4|7178.1|7174.4|7166.3|27
1647822300000|2022-03-21 00:25:00|7182.4|7176.4|7190.6|7184.6|7202.6|7191.9|7181.5|7175.5|75
1647822600000|2022-03-21 00:30:00|7191.4|7185.4|7190.9|7184.9|7192.8|7186.8|7184.5|7178.5|27
1647822900000|2022-03-21 00:35:00|7191.8|7185.8|7201.7|7195.7|7208.1|7202.1|7191.8|7185.8|78
1647823200000|2022-03-21 00:40:00|7201.4|7195.4|7201|7195|7202.9|7196.9|7200.4|7194.4|19
1647823500000|2022-03-21 00:45:00|7201.5|7195.5|7194|7188|7201.5|7195.5|7193.6|7187.6|42
1647823800000|2022-03-21 00:50:00|7194.3|7188.3|7186.1|7180.1|7194.7|7188.7|7182|7176|27
1647824100000|2022-03-21 00:55:00|7185.5|7179.5|7188.1|7182.1|7197.1|7191.1|7184.7|7178.7|17
1647824400000|2022-03-21 01:00:00|7188.4|7182.4|7213.5|7207.5|7225.5|7219.5|7188.4|7182.4|117
1647824700000|2022-03-21 01:05:00|7213.2|7207.2|7229.5|7223.5|7231.1|7225.1|7213.2|7207.2|39
1647825000000|2022-03-21 01:10:00|7229.9|7223.9|7225.3|7219.3|7232.2|7224.7|7224.5|7218.5|24
1647825300000|2022-03-21 01:15:00|7225.7|7219.7|7225.3|7219.3|7227.9|7221.9|7222.9|7216.9|30
1647825600000|2022-03-21 01:20:00|7225|7219|7227.3|7221.3|7229.2|7223.2|7224.1|7218.1|15
1647825900000|2022-03-21 01:25:00|7227.6|7221.6|7224.9|7218.9|7232.2|7226.2|7224.7|7218.7|10
1647826200000|2022-03-21 01:30:00|7225.2|7219.2|7227.2|7217.2|7227.9|7220.2|7224.7|7216|1
1647826500000|2022-03-21 01:35:00|7226.6|7216.6|7222.3|7216.3|7226.9|7220.4|7219.3|7213.3|7
1647826800000|2022-03-21 01:40:00|7222|7216|7212.4|7206.4|7222|7216|7212|7206|20
1647827100000|2022-03-21 01:45:00|7211.6|7205.6|7209.4|7203.4|7211.6|7205.6|7203.9|7197.9|14
1647827400000|2022-03-21 01:50:00|7210.6|7204.6|7211.8|7201.8|7215.8|7209.8|7209.2|7201.8|10
1647827700000|2022-03-21 01:55:00|7212.1|7202.1|7224.3|7218.3|7224.3|7218.3|7210.4|7201.7|24
1647828000000|2022-03-21 02:00:00|7227.6|7212.6|7225.8|7219.8|7227.8|7221.8|7219.3|7212.6|21
1647828300000|2022-03-21 02:05:00|7224.8|7218.8|7208.1|7202.1|7227|7221|7207.6|7201.6|56
1647828600000|2022-03-21 02:10:00|7208.6|7202.6|7210.5|7204.5|7214.4|7208.4|7208.6|7202.6|20
1647828900000|2022-03-21 02:15:00|7210.2|7204.2|7204.3|7198.3|7210.2|7204.2|7200.6|7194.6|21
1647829200000|2022-03-21 02:20:00|7204|7198|7202.5|7196.5|7205.6|7199.6|7201.6|7195.6|7
1647829500000|2022-03-21 02:25:00|7202.2|7196.2|7197.2|7191.2|7202.3|7196.3|7196.8|7190.8|18
1647829800000|2022-03-21 02:30:00|7198.5|7192.5|7206.7|7200.7|7216|7207.5|7197|7191|36
1647830100000|2022-03-21 02:35:00|7208.4|7198.4|7184.2|7178.2|7208.4|7198.5|7182.7|7176.7|65
1647830400000|2022-03-21 02:40:00|7183.9|7177.9|7196.6|7186.6|7198.2|7189.4|7183.9|7175.6|13
1647830700000|2022-03-21 02:45:00|7198.4|7183.4|7200.1|7194.1|7200.1|7194.1|7191.8|7181.4|7
1647831000000|2022-03-21 02:50:00|7201|7195|7204.8|7198.8|7208.6|7202.6|7196.6|7190.6|24
1647831300000|2022-03-21 02:55:00|7206.2|7200.2|7227.1|7221.1|7228.2|7222.2|7204|7198|17
1647831600000|2022-03-21 03:00:00|7227.3|7221.3|7232.7|7226.7|7234.3|7228.3|7226.5|7220.5|65
1647831900000|2022-03-21 03:05:00|7232.4|7226.4|7237.8|7231.8|7238.1|7232.1|7232.4|7226.4|9
1647832200000|2022-03-21 03:10:00|7238.9|7232.9|7243.6|7237.6|7244.2|7238.2|7238.9|7232.9|60
1647832500000|2022-03-21 03:15:00|7243|7237|7241.3|7235.3|7249.4|7243.4|7241.3|7235.3|41
1647832800000|2022-03-21 03:20:00|7240.3|7234.3|7250.9|7244.9|7250.9|7244.9|7240.3|7234.3|110
1647833100000|2022-03-21 03:25:00|7250.6|7244.6|7250.1|7244.1|7251.5|7245.5|7249.8|7243.8|9
1647833400000|2022-03-21 03:30:00|7250.4|7244.4|7246.2|7240.2|7250.4|7244.4|7246.2|7240.2|58
1647833700000|2022-03-21 03:35:00|7246|7240|7241.2|7235.2|7246.8|7240.8|7240.4|7234.4|22
1647834000000|2022-03-21 03:40:00|7240.9|7234.9|7239.9|7233.9|7241.4|7235.4|7239.9|7233.9|1
1647834300000|2022-03-21 03:45:00|7239.7|7233.7|7238.4|7232.4|7239.7|7233.7|7234.4|7228.4|14
1647834600000|2022-03-21 03:50:00|7239.4|7233.4|7256.2|7250.2|7258.4|7252.4|7239.4|7233.4|16
1647834900000|2022-03-21 03:55:00|7256.7|7250.7|7277.8|7271.8|7279.7|7273.7|7256.5|7250.5|44
1647835200000|2022-03-21 04:00:00|7277|7271|7276.7|7270.7|7280.5|7274.5|7276.4|7270.4|6
1647835500000|2022-03-21 04:05:00|7276.4|7270.4|7275.4|7269.4|7277|7271|7274.3|7268.3|10
1647835800000|2022-03-21 04:10:00|7275.3|7269.3|7278.3|7272.3|7278.3|7272.3|7275.1|7269.1|5
1647836100000|2022-03-21 04:15:00|7278|7272|7268.2|7262.2|7278|7272|7268.2|7262.2|6
1647836400000|2022-03-21 04:20:00|7267.9|7261.9|7262.1|7256.1|7267.9|7261.9|7262.1|7256.1|0
1647836700000|2022-03-21 04:25:00|7261.6|7255.6|7260.8|7254.8|7262.1|7256.1|7257.2|7251.2|7
1647837000000|2022-03-21 04:30:00|7260.6|7254.6|7258.5|7252.5|7260.6|7254.6|7258|7252|0
1647837300000|2022-03-21 04:35:00|7260.8|7250.8|7261|7251|7261|7253.5|7259.3|7250.8|2
1647837600000|2022-03-21 04:40:00|7259.6|7253.6|7261|7251|7261|7254|7259.6|7251|2
1647837900000|2022-03-21 04:45:00|7258.5|7252.5|7257.5|7251.5|7258.5|7252.5|7257.5|7251.5|1
1647838200000|2022-03-21 04:50:00|7256.7|7250.7|7261.4|7255.4|7262.9|7255.4|7256.5|7250.5|4
1647838500000|2022-03-21 04:55:00|7260.5|7254.5|7259.9|7253.9|7260.5|7254.5|7257.9|7251.9|2
1647838800000|2022-03-21 05:00:00|7259.4|7253.4|7254.9|7248.9|7259.4|7253.4|7254.9|7248.9|11
1647839100000|2022-03-21 05:05:00|7254.4|7248.4|7248.6|7242.6|7254.4|7248.4|7247.9|7241.9|37
1647839400000|2022-03-21 05:10:00|7248.3|7242.3|7252.3|7246.3|7253.4|7247.4|7248.1|7242.1|19
1647839700000|2022-03-21 05:15:00|7252.8|7246.8|7250.6|7244.6|7253.1|7247.1|7249.1|7243.1|11
1647840000000|2022-03-21 05:20:00|7250.9|7244.9|7251|7245|7251.6|7245.6|7249.2|7243.2|3
1647840300000|2022-03-21 05:25:00|7251.2|7245.2|7246.5|7240.5|7251.2|7245.2|7246.5|7240|4
1647840600000|2022-03-21 05:30:00|7246.7|7240.7|7246|7240|7256.5|7249|7246|7239.4|6
1647840900000|2022-03-21 05:35:00|7245.7|7239.7|7237.7|7231.7|7247|7239.7|7237.7|7231.7|12
1647841200000|2022-03-21 05:40:00|7238|7232|7240.7|7234.7|7241.2|7235.2|7232.2|7226.2|58
1647841500000|2022-03-21 05:45:00|7242.4|7236.4|7223.5|7217.5|7242.4|7236.4|7222.5|7216.5|84
1647841800000|2022-03-21 05:50:00|7223.2|7217.2|7224.9|7214.9|7225.2|7219|7221.5|7214.7|2
1647842100000|2022-03-21 05:55:00|7223.9|7217.9|7223.9|7217.9|7231.5|7221.6|7222.6|7214.9|6
1647842400000|2022-03-21 06:00:00|7223.6|7217.6|7215.4|7209.4|7226.1|7220.1|7214|7208|45
1647842700000|2022-03-21 06:05:00|7215.1|7209.1|7215.3|7209.3|7217.6|7211.6|7214.4|7208.4|24
1647843000000|2022-03-21 06:10:00|7215.8|7209.8|7216|7210|7220.5|7213.6|7215.4|7209.4|9
1647843300000|2022-03-21 06:15:00|7215.1|7209.1|7216.6|7210.6|7217.4|7211.4|7213.4|7207.4|8
1647843600000|2022-03-21 06:20:00|7216.1|7210.1|7216.7|7210.7|7218.7|7212.7|7214.2|7208.2|6
1647843900000|2022-03-21 06:25:00|7215.8|7209.8|7211.7|7205.7|7215.8|7209.8|7210.5|7204.5|13
1647844200000|2022-03-21 06:30:00|7212|7206|7214|7208|7214.9|7208.9|7208.2|7202.2|17
1647844500000|2022-03-21 06:35:00|7214.3|7208.3|7215.3|7209.3|7218|7211.3|7212.7|7206.7|3
1647844800000|2022-03-21 06:40:00|7214.8|7208.8|7215|7209|7215.6|7209.6|7211.5|7205.5|10
1647845100000|2022-03-21 06:45:00|7215.2|7209.2|7216.6|7210.6|7218.9|7212.9|7214.8|7208|6
1647845400000|2022-03-21 06:50:00|7216.1|7210.1|7223.4|7217.4|7224.8|7218.8|7216.1|7209.4|10
1647845700000|2022-03-21 06:55:00|7223.7|7217.7|7213.8|7207.8|7225.1|7219.1|7212.8|7206.8|16
1647846000000|2022-03-21 07:00:00|7213.5|7207.5|7211.5|7205.5|7214.7|7208.7|7207.9|7201.9|9
1647846300000|2022-03-21 07:05:00|7212|7206|7236|7230|7236.7|7230.7|7211.2|7203.2|41
1647846600000|2022-03-21 07:10:00|7239|7233|7244|7238|7245.8|7239.8|7237.3|7231.3|15
1647846900000|2022-03-21 07:15:00|7243.8|7237.8|7237.6|7231.6|7244.3|7238.3|7237.6|7231.6|11
1647847200000|2022-03-21 07:20:00|7240|7234|7245.7|7239.7|7246.3|7240.3|7238.6|7232.3|9
1647847500000|2022-03-21 07:25:00|7245.5|7239.5|7245|7239|7246|7240|7238.2|7232.2|3
1647847800000|2022-03-21 07:30:00|7244.5|7238.5|7243.4|7233.4|7244.5|7238.5|7241.9|7233.4|2
1647848100000|2022-03-21 07:35:00|7241.9|7235.9|7250.9|7244.9|7250.9|7244.9|7241.9|7233.4|4
1647848400000|2022-03-21 07:40:00|7250.7|7244.7|7246.4|7240.4|7252.3|7246.3|7243.5|7237.5|6
1647848700000|2022-03-21 07:45:00|7245.2|7239.2|7236.9|7230.9|7245.2|7239.2|7235|7229|35
1647849000000|2022-03-21 07:50:00|7237|7231|7236.4|7230.4|7237.2|7231.2|7233.2|7227.2|28
1647849300000|2022-03-21 07:55:00|7236.3|7230.3|7236.3|7230.3|7237.1|7231.1|7234.8|7228.8|10
1647849600000|2022-03-21 08:00:00|7236.8|7230.8|7256.2|7250.2|7257.8|7251.8|7236.6|7230.6|56
1647849900000|2022-03-21 08:05:00|7256.5|7250.5|7265.6|7259.6|7266.8|7260.8|7256.5|7250.5|21
1647850200000|2022-03-21 08:10:00|7265.8|7259.8|7265.5|7259.5|7271.3|7265.3|7265|7256.9|15
1647850500000|2022-03-21 08:15:00|7265.3|7259.3|7277.7|7271.7|7277.7|7271.7|7265.3|7259.3|29
1647850800000|2022-03-21 08:20:00|7278.2|7272.2|7278.7|7272.7|7280.7|7274.7|7273.7|7267.7|27
1647851100000|2022-03-21 08:25:00|7279.7|7273.7|7286.1|7280.1|7287.1|7281.1|7279.6|7273.6|33
1647851400000|2022-03-21 08:30:00|7285.6|7279.6|7283.1|7277.1|7286.3|7280.3|7278|7272|22
1647851700000|2022-03-21 08:35:00|7283.6|7277.6|7289.5|7283.5|7290.3|7284.3|7281.2|7275.2|68
1647852000000|2022-03-21 08:40:00|7289.2|7283.2|7280.7|7274.7|7291.6|7284.8|7280.7|7274.7|31
1647852300000|2022-03-21 08:45:00|7280.9|7274.9|7277.6|7271.6|7283.2|7276.4|7276.9|7270.9|18
1647852600000|2022-03-21 08:50:00|7277.4|7271.4|7282.7|7276.7|7285.5|7279.5|7277.4|7271.4|17
1647852900000|2022-03-21 08:55:00|7283|7277|7288.3|7282.3|7288.5|7282.5|7282.7|7276.7|5
1647853200000|2022-03-21 09:00:00|7287.9|7281.9|7292|7286|7295.7|7289.7|7286|7280|117
1647853500000|2022-03-21 09:05:00|7292.3|7286.3|7296.8|7290.8|7298.1|7292.1|7291|7285|21
1647853800000|2022-03-21 09:10:00|7296.6|7290.6|7296.4|7290.4|7297.2|7291.2|7289.7|7283.2|29
1647854100000|2022-03-21 09:15:00|7296.6|7290.6|7295|7289|7297.9|7291.9|7291.8|7285.8|29
1647854400000|2022-03-21 09:20:00|7294.7|7288.7|7293.4|7287.4|7295.3|7289.3|7288.7|7282.7|16
1647854700000|2022-03-21 09:25:00|7293.2|7287.2|7288.8|7282.8|7295.4|7289.4|7287.8|7281.8|29
1647855000000|2022-03-21 09:30:00|7289.1|7283.1|7281.7|7275.7|7291.3|7285.3|7280.8|7274.8|17
1647855300000|2022-03-21 09:35:00|7281|7275|7280.9|7274.9|7285.3|7279.3|7279.4|7273.3|20
1647855600000|2022-03-21 09:40:00|7280.7|7274.7|7281.6|7275.6|7293.2|7284.7|7280.7|7274.7|52
1647855900000|2022-03-21 09:45:00|7281.3|7275.3|7274.7|7268.7|7281.3|7275.3|7272.4|7266.4|23
1647856200000|2022-03-21 09:50:00|7274.4|7268.4|7275.3|7269.3|7275.3|7269.3|7270.8|7264.8|38
1647856500000|2022-03-21 09:55:00|7275|7269|7275.5|7269.5|7276|7270|7273.9|7267.9|14
1647856800000|2022-03-21 10:00:00|7275.8|7269.8|7276.3|7270.3|7276.8|7270.8|7271.2|7264.4|23
1647857100000|2022-03-21 10:05:00|7276.9|7270.9|7282.6|7276.6|7282.6|7276.6|7276.9|7270.9|22
1647857400000|2022-03-21 10:10:00|7284.2|7278.2|7283.7|7277.7|7286.8|7280.8|7282.8|7276.8|18
1647857700000|2022-03-21 10:15:00|7284.2|7278.2|7283.4|7277.4|7285.9|7279.9|7280.7|7274.7|23
1647858000000|2022-03-21 10:20:00|7285.7|7275.7|7281.6|7275.6|7285.7|7278.8|7281.3|7275.3|9
1647858300000|2022-03-21 10:25:00|7281.3|7275.3|7276.3|7270.3|7282.8|7276.8|7273.4|7267.4|41
1647858600000|2022-03-21 10:30:00|7276.1|7270.1|7271.2|7265.2|7276.3|7270.3|7268.6|7262.6|5
1647858900000|2022-03-21 10:35:00|7269.3|7263.3|7280.4|7274.4|7282.2|7276.2|7269.3|7263.3|19
1647859200000|2022-03-21 10:40:00|7280.1|7274.1|7280.8|7274.8|7283.8|7277.8|7277.3|7271.3|12
1647859500000|2022-03-21 10:45:00|7281.3|7275.3|7281.9|7275.9|7284.3|7278.3|7279.2|7273.2|22
1647859800000|2022-03-21 10:50:00|7281.7|7275.7|7279.7|7273.7|7281.7|7275.7|7273.5|7267.5|13
1647860100000|2022-03-21 10:55:00|7280.3|7274.3|7285.2|7279.2|7285.8|7279.8|7279.3|7273.3|17
1647860400000|2022-03-21 11:00:00|7286.7|7280.7|7288.1|7282.1|7294|7288|7285.3|7279.3|29
1647860700000|2022-03-21 11:05:00|7288.4|7282.4|7292.5|7286.5|7293.8|7287.8|7287.7|7281.7|20
1647861000000|2022-03-21 11:10:00|7292.8|7286.8|7288.9|7282.9|7294.6|7288.6|7288.9|7282.9|48
1647861300000|2022-03-21 11:15:00|7289.1|7283.1|7275|7269|7291.3|7285.3|7274.7|7268.7|31
1647861600000|2022-03-21 11:20:00|7275.2|7269.2|7278.5|7272.5|7282.5|7276.5|7274.1|7268.1|20
1647861900000|2022-03-21 11:25:00|7278.8|7272.8|7284.5|7278.5|7284.8|7278.8|7277.7|7271.7|14
1647862200000|2022-03-21 11:30:00|7284.3|7278.3|7283.9|7277.9|7284.4|7278.4|7275.9|7269.9|37
1647862500000|2022-03-21 11:35:00|7283.6|7277.6|7285.3|7275.3|7285.4|7279.4|7278.8|7272.5|28
1647862800000|2022-03-21 11:40:00|7284.8|7274.8|7278.1|7272.1|7285.5|7276.3|7275.3|7269.3|14
1647863100000|2022-03-21 11:45:00|7277.8|7271.8|7275.1|7269.1|7280.1|7274.1|7274.1|7268.1|14
1647863400000|2022-03-21 11:50:00|7274.1|7268.1|7265.6|7259.6|7275.2|7269.2|7265.6|7259.6|30
1647863700000|2022-03-21 11:55:00|7265.2|7259.2|7259.1|7253.1|7268.9|7262.9|7257.6|7248.1|25
1647864000000|2022-03-21 12:00:00|7258.9|7252.9|7252.3|7246.3|7261.9|7255.9|7250.3|7244.3|44
1647864300000|2022-03-21 12:05:00|7252|7246|7251|7245|7256.1|7250.1|7249.5|7243.1|20
1647864600000|2022-03-21 12:10:00|7251.6|7245.6|7249.1|7243.1|7252|7246|7247.3|7241.3|28
1647864900000|2022-03-21 12:15:00|7249.6|7243.6|7253.9|7247.9|7259.7|7253.7|7249.6|7243.6|36
1647865200000|2022-03-21 12:20:00|7254.2|7248.2|7243.4|7237.4|7254.4|7248.4|7242.6|7236.6|37
1647865500000|2022-03-21 12:25:00|7243.1|7237.1|7244.6|7238.6|7251.1|7242.2|7238.7|7232.7|57
1647865800000|2022-03-21 12:30:00|7244.3|7238.3|7222.9|7216.9|7245.7|7239.7|7222.9|7216.9|65
1647866100000|2022-03-21 12:35:00|7223.2|7217.2|7225|7219|7232.9|7226.9|7222.7|7216.7|42
1647866400000|2022-03-21 12:40:00|7225.4|7219.4|7219.7|7213.7|7226.1|7220.1|7217.3|7211.3|45
1647869400000|2022-03-21 13:30:00|7221.8|7215.8|7272.1|7266.1|7286.1|7280.1|7221.8|7215.8|954
1647869700000|2022-03-21 13:35:00|7272.6|7266.6|7279.4|7273.4|7294|7288|7272.6|7266.6|564
1647870000000|2022-03-21 13:40:00|7278.8|7272.8|7312.4|7306.4|7314.8|7308.8|7278.8|7272.8|491
1647870300000|2022-03-21 13:45:00|7313|7307|7312.6|7306.6|7317.8|7311.8|7294.3|7288.3|430
1647870600000|2022-03-21 13:50:00|7311.8|7305.8|7307.7|7301.7|7318.4|7312.4|7294.7|7288.7|325
1647870900000|2022-03-21 13:55:00|7308.2|7302.2|7311|7305|7316.3|7310.3|7304.2|7298.2|273
1647871200000|2022-03-21 14:00:00|7311.5|7305.5|7309.5|7303.5|7336.2|7330.2|7306.2|7300.2|448
1647871500000|2022-03-21 14:05:00|7314.2|7308.2|7314.1|7308.1|7331.1|7325.1|7309.2|7303.2|193
1647871800000|2022-03-21 14:10:00|7314.7|7308.7|7319.8|7313.8|7331.6|7325.6|7311.1|7305.1|269
1647872100000|2022-03-21 14:15:00|7318.8|7312.8|7307.6|7301.6|7324.6|7318.6|7305.8|7299.8|162
1647872400000|2022-03-21 14:20:00|7307.4|7301.4|7300.5|7294.5|7320.9|7314.9|7300.3|7294.3|222
1647872700000|2022-03-21 14:25:00|7301|7295|7305.7|7299.7|7318.8|7312.8|7301|7295|193
1647873000000|2022-03-21 14:30:00|7305.8|7299.8|7314.8|7308.8|7319.5|7313.5|7304.3|7298.3|245
1647873300000|2022-03-21 14:35:00|7314.5|7308.5|7304.3|7298.3|7320.4|7314.4|7304.3|7298.3|104
1647873600000|2022-03-21 14:40:00|7305.9|7299.9|7294.8|7288.8|7310.4|7304.4|7293|7287|158
1647873900000|2022-03-21 14:45:00|7294.4|7288.4|7298.5|7292.5|7308.4|7302.4|7294.4|7288.4|151
1647874200000|2022-03-21 14:50:00|7298.8|7292.8|7284.6|7278.6|7299|7293|7282.9|7276.9|283
1647874500000|2022-03-21 14:55:00|7285.7|7279.7|7288.5|7282.5|7289.4|7283.4|7281.2|7275.2|252
1647874800000|2022-03-21 15:00:00|7288.2|7282.2|7312.1|7306.1|7314.8|7308.2|7279.4|7273.4|473
1647875100000|2022-03-21 15:05:00|7312.7|7306.7|7304.6|7298.6|7313.2|7307.2|7301.2|7295.2|163
1647875400000|2022-03-21 15:10:00|7304.8|7298.8|7302.5|7296.5|7305.1|7299.1|7299.1|7293.1|99
1647875700000|2022-03-21 15:15:00|7303.5|7297.5|7287.2|7281.2|7308.5|7302.5|7275.2|7269.2|227
1647876000000|2022-03-21 15:20:00|7288.3|7282.3|7299.4|7293.4|7307.7|7301.7|7287.6|7281.6|211
1647876300000|2022-03-21 15:25:00|7298.8|7292.8|7286.8|7280.8|7304.2|7298.2|7281.2|7275.2|104
1647876600000|2022-03-21 15:30:00|7286.6|7280.6|7287.2|7281.2|7297.3|7291.3|7283.1|7277.1|108
1647876900000|2022-03-21 15:35:00|7287|7281|7291.5|7285.5|7291.8|7285.8|7277.6|7271.6|160
1647877200000|2022-03-21 15:40:00|7291.3|7285.3|7307.8|7301.8|7308.1|7302.1|7291.3|7285.3|80
1647877500000|2022-03-21 15:45:00|7307.5|7301.5|7310.5|7304.5|7311.6|7305.6|7298.1|7292.1|80
1647877800000|2022-03-21 15:50:00|7311.1|7305.1|7303.4|7297.4|7315.2|7309.2|7298.5|7292.5|137
1647878100000|2022-03-21 15:55:00|7303.8|7297.8|7314.4|7308.4|7316.2|7310.2|7296.6|7290.6|168
1647878400000|2022-03-21 16:00:00|7314.6|7308.6|7312.4|7306.4|7318|7312|7306.3|7300.3|91
1647878700000|2022-03-21 16:05:00|7312.9|7306.9|7303.8|7297.8|7313.9|7307.9|7302.5|7296.5|78
1647879000000|2022-03-21 16:10:00|7303.4|7297.4|7289.1|7283.1|7305.6|7299.6|7288.5|7282.5|110
1647879300000|2022-03-21 16:15:00|7288.9|7282.9|7301|7295|7310.7|7304.7|7287.9|7281.9|111
1647879600000|2022-03-21 16:20:00|7299.1|7293.1|7302.8|7296.8|7305.3|7299.3|7297.1|7291.1|102
1647879900000|2022-03-21 16:25:00|7303|7297|7306.2|7300.2|7309.6|7303.6|7298.6|7292.6|106
1647880200000|2022-03-21 16:30:00|7305.1|7299.1|7307.5|7301.5|7314.8|7308.8|7301|7295|177
1647880500000|2022-03-21 16:35:00|7307.2|7301.2|7305.2|7299.2|7313.2|7307.2|7304.2|7298.2|98
1647880800000|2022-03-21 16:40:00|7304.9|7298.9|7299.2|7293.2|7306|7300|7299|7293|79
1647881100000|2022-03-21 16:45:00|7298.9|7292.9|7286|7280|7302.8|7296.8|7283.8|7277.8|280
1647881400000|2022-03-21 16:50:00|7285.8|7279.8|7285.7|7279.7|7292.2|7286.2|7282.8|7276.8|234
1647881700000|2022-03-21 16:55:00|7285.9|7279.9|7285.2|7279.2|7290.3|7284.3|7279.3|7273.3|137
1647882000000|2022-03-21 17:00:00|7283.5|7277.5|7284.2|7278.2|7289.8|7283.8|7281.3|7275.3|72
1647882300000|2022-03-21 17:05:00|7284.5|7278.5|7280.7|7274.7|7287.8|7281.8|7278.7|7272.7|118
1647882600000|2022-03-21 17:10:00|7280.4|7274.4|7277.9|7271.9|7284|7278|7275.5|7269.5|103
1647882900000|2022-03-21 17:15:00|7276.5|7270.5|7281.5|7275.5|7283.3|7277.3|7271.8|7265.8|212
1647883200000|2022-03-21 17:20:00|7281|7275|7276.6|7270.6|7281.5|7275.5|7274.7|7268.7|79
1647883500000|2022-03-21 17:25:00|7276.9|7270.9|7279.7|7273.7|7281.9|7275.9|7274.8|7268.8|81
1647883800000|2022-03-21 17:30:00|7280|7274|7287.1|7281.1|7290.6|7284.6|7279.2|7273.2|217
1647884100000|2022-03-21 17:35:00|7287.3|7281.3|7280.8|7274.8|7291.8|7285.8|7280.3|7274.3|123
1647884400000|2022-03-21 17:40:00|7279.8|7273.8|7275.9|7269.9|7281.5|7275.5|7275.9|7269.9|132
1647884700000|2022-03-21 17:45:00|7276.6|7270.6|7287.1|7281.1|7289.9|7283.9|7275.6|7269.6|168
1647885000000|2022-03-21 17:50:00|7286.9|7280.9|7288.2|7282.2|7293.8|7287.8|7281|7275|173
1647885300000|2022-03-21 17:55:00|7288.4|7282.4|7292.7|7286.7|7294.8|7288.8|7287.9|7281.9|173
1647885600000|2022-03-21 18:00:00|7293.5|7287.5|7288.3|7282.3|7302.3|7296.3|7285.3|7279.3|266
1647885900000|2022-03-21 18:05:00|7288.6|7282.6|7283.7|7277.7|7292.6|7286.6|7281.4|7275.4|234
1647886200000|2022-03-21 18:10:00|7283.5|7277.5|7260.8|7254.8|7284.7|7278.7|7258.6|7252.6|910
1647886500000|2022-03-21 18:15:00|7261.3|7255.3|7262.6|7256.6|7272.9|7266.9|7258.4|7252.4|384
1647907200000|2022-03-22 00:00:00|7279.3|7273.3|7296|7281|7302.9|7294.5|7268.5|7260.2|114
1647907500000|2022-03-22 00:05:00|7296.2|7281.2|7295.8|7280.8|7307.5|7295.6|7287.6|7279.2|16
1647907800000|2022-03-22 00:10:00|7296.9|7281.9|7299.2|7289.2|7300.4|7290.7|7293.4|7281.9|5
1647908100000|2022-03-22 00:15:00|7298.8|7288.8|7289.5|7283.5|7299.2|7291.5|7288.4|7282.4|25
1647908400000|2022-03-22 00:20:00|7289.2|7283.2|7296.7|7290.7|7298.4|7290.7|7283.8|7277.5|25
1647908700000|2022-03-22 00:25:00|7296.4|7290.4|7293.3|7287.3|7296.7|7290.7|7292.2|7284.7|5
1647909000000|2022-03-22 00:30:00|7292.3|7286.3|7275.3|7265.3|7293.9|7286.5|7274.4|7265.3|35
1647909300000|2022-03-22 00:35:00|7274.6|7264.6|7278.6|7263.6|7280.6|7271.2|7269.2|7260.8|15
1647909600000|2022-03-22 00:40:00|7276.9|7261.9|7271.5|7261.5|7276.9|7265.5|7266.3|7257.3|11
1647909900000|2022-03-22 00:45:00|7273.7|7258.7|7270.3|7260.3|7273.7|7261|7270.3|7257.9|1
1647910200000|2022-03-22 00:50:00|7265.8|7259.8|7265.2|7259.2|7268.7|7261.3|7265.2|7258.7|4
1647910500000|2022-03-22 00:55:00|7265|7259|7274.3|7268.3|7275.8|7269.8|7264|7258|22
1647910800000|2022-03-22 01:00:00|7274.5|7268.5|7285|7279|7289|7281.6|7274.5|7268.5|56
1647911100000|2022-03-22 01:05:00|7285.3|7279.3|7297.1|7291.1|7300|7294|7285.3|7279.3|53
1647911400000|2022-03-22 01:10:00|7298.3|7292.3|7319.4|7313.4|7319.4|7313.4|7297.4|7291.4|109
1647911700000|2022-03-22 01:15:00|7319.1|7313.1|7317|7311|7319.6|7313.6|7314.9|7308.9|41
1647912000000|2022-03-22 01:20:00|7317.3|7311.3|7328.9|7322.9|7331.1|7325.1|7316.5|7310.5|37
1647912300000|2022-03-22 01:25:00|7328.6|7322.6|7322|7316|7329.5|7323.5|7320.7|7314.7|7
1647912600000|2022-03-22 01:30:00|7321.7|7315.7|7321.3|7315.3|7323.4|7317.4|7316.8|7310.8|9
1647912900000|2022-03-22 01:35:00|7321.6|7315.6|7323|7317|7325.4|7319.4|7320.5|7314.5|11
1647913200000|2022-03-22 01:40:00|7322.8|7316.8|7327.6|7321.6|7330|7324|7318.6|7312.6|26
1647913500000|2022-03-22 01:45:00|7329.5|7323.5|7323.5|7317.5|7329.5|7323.5|7321.9|7315.9|6
1647913800000|2022-03-22 01:50:00|7323.1|7317.1|7328|7322|7333.3|7327.3|7323.1|7317.1|29
1647914100000|2022-03-22 01:55:00|7327.4|7321.4|7332|7326|7333.8|7327.8|7326.8|7318.8|13
1647914400000|2022-03-22 02:00:00|7331.1|7325.1|7335|7329|7337|7331|7329.1|7322.9|68
1647914700000|2022-03-22 02:05:00|7334.4|7328.4|7333.2|7327.2|7337.3|7331.3|7329.5|7323.5|42
1647915000000|2022-03-22 02:10:00|7332.7|7326.7|7335|7329|7335|7329|7327.9|7321.9|11
1647915300000|2022-03-22 02:15:00|7334.7|7328.7|7329.3|7323.3|7336.8|7330.8|7329.3|7323.3|35
1647915600000|2022-03-22 02:20:00|7329|7323|7327.2|7321.2|7333.7|7327.7|7325.6|7319.6|22
1647915900000|2022-03-22 02:25:00|7327.5|7321.5|7331.8|7325.8|7331.8|7325.8|7327.5|7321.5|23
1647916200000|2022-03-22 02:30:00|7332.3|7326.3|7331.9|7325.9|7335.2|7329.2|7329.3|7322.6|27
1647916500000|2022-03-22 02:35:00|7331.4|7325.4|7320.9|7314.9|7332|7325.4|7320.9|7314.9|5
1647916800000|2022-03-22 02:40:00|7321.9|7315.9|7317.1|7311.1|7321.9|7315.9|7313.4|7307.4|28
1647917100000|2022-03-22 02:45:00|7317.6|7311.6|7322.1|7316.1|7322.1|7316.1|7313.8|7307.8|17
1647917400000|2022-03-22 02:50:00|7321.1|7315.1|7322.8|7316.8|7322.8|7316.8|7316.6|7310.6|25
1647917700000|2022-03-22 02:55:00|7322.6|7316.6|7331.6|7325.6|7333.8|7327.8|7322.1|7316.1|23
1647918000000|2022-03-22 03:00:00|7331.8|7325.8|7320|7314|7334|7328|7319|7310.3|25
1647918300000|2022-03-22 03:05:00|7319.8|7313.8|7318|7312|7325.6|7319.6|7317.7|7309.9|11
1647918600000|2022-03-22 03:10:00|7323.3|7313.3|7319.3|7313.3|7327.1|7321.1|7316.5|7310.5|3
1647918900000|2022-03-22 03:15:00|7319|7313|7322.3|7316.3|7325.1|7318.1|7316.8|7310.8|12
1647919200000|2022-03-22 03:20:00|7323.3|7317.3|7329.3|7319.3|7329.3|7320.2|7319.9|7313.9|2
1647919500000|2022-03-22 03:25:00|7327.6|7321.6|7335.7|7325.7|7335.7|7328.3|7327.6|7319.9|3
1647919800000|2022-03-22 03:30:00|7335.1|7325.1|7329.9|7323.9|7335.1|7325.1|7325.2|7319.1|10
1647920100000|2022-03-22 03:35:00|7328.9|7322.9|7323.2|7317.2|7329.7|7322.9|7322.8|7316.8|12
1647920400000|2022-03-22 03:40:00|7323.6|7317.6|7329.3|7323.3|7329.3|7323.3|7323.4|7317.4|10
1647920700000|2022-03-22 03:45:00|7330.3|7324.3|7327.8|7321.8|7334.3|7328.3|7324.6|7318.6|19
1647921000000|2022-03-22 03:50:00|7327.6|7321.6|7334.1|7328.1|7334.2|7328.2|7327.3|7321.3|4
1647921300000|2022-03-22 03:55:00|7333.7|7327.7|7327.4|7321.4|7334.2|7328.2|7327.4|7321.4|12
1647921600000|2022-03-22 04:00:00|7327.7|7321.7|7328.1|7322.1|7330.1|7324.1|7325.2|7319.2|4
1647921900000|2022-03-22 04:05:00|7327.9|7321.9|7326.8|7320.8|7328.6|7322.6|7325.8|7319.8|2
1647922200000|2022-03-22 04:10:00|7326.1|7320.1|7329.8|7323.8|7330.8|7324.8|7326.1|7320.1|3
1647922500000|2022-03-22 04:15:00|7329.6|7323.6|7330.4|7324.4|7330.4|7324.4|7327.8|7321.8|0
1647922800000|2022-03-22 04:20:00|7330.9|7324.9|7329.8|7323.8|7330.9|7324.9|7328.7|7322.7|4
1647923100000|2022-03-22 04:25:00|7330.6|7324.6|7328.8|7322.8|7332.7|7326.7|7328.8|7322.8|3
1647923400000|2022-03-22 04:30:00|7329.1|7323.1|7333.6|7327.6|7334.9|7328.9|7329.1|7323.1|7
1647923700000|2022-03-22 04:35:00|7334.8|7328.8|7336.3|7326.3|7337.3|7331.3|7333.3|7326.3|24
1647924000000|2022-03-22 04:40:00|7336.6|7326.6|7333.8|7327.8|7337.1|7329.8|7333.3|7326.6|2
1647924300000|2022-03-22 04:45:00|7334|7328|7333.2|7327.2|7334.6|7328.6|7332.1|7326.1|2
1647924600000|2022-03-22 04:50:00|7333.5|7327.5|7336.6|7326.6|7337.1|7329.3|7332.7|7326|0
1647924900000|2022-03-22 04:55:00|7334.9|7328.9|7336.4|7326.4|7336.4|7329.3|7334.9|7325.6|1
1647925200000|2022-03-22 05:00:00|7335.9|7325.9|7329.5|7323.5|7336.4|7328.1|7329.3|7321.5|12
1647925500000|2022-03-22 05:05:00|7329.3|7323.3|7329.5|7323.5|7331.5|7324.8|7327.2|7321.2|6
1647925800000|2022-03-22 05:10:00|7329.3|7323.3|7325.7|7319.7|7329.8|7323.8|7325|7319|7
1647926100000|2022-03-22 05:15:00|7325|7319|7330.6|7324.6|7334.8|7325.9|7323.7|7317.7|8
1647926400000|2022-03-22 05:20:00|7330.8|7324.8|7333.5|7323.5|7336.9|7326.1|7326.7|7319.5|6
1647926700000|2022-03-22 05:25:00|7331|7325|7331.4|7325.4|7332.7|7326.7|7330.1|7324.1|1
1647927000000|2022-03-22 05:30:00|7330.9|7324.9|7337|7331|7338.1|7332.1|7330.9|7324.9|76
1647927300000|2022-03-22 05:35:00|7337.5|7331.5|7340.2|7334.2|7342.6|7336.6|7337.2|7331.2|58
1647927600000|2022-03-22 05:40:00|7339.9|7333.9|7336.7|7330.7|7342.4|7336.4|7335.5|7329.5|17
1647927900000|2022-03-22 05:45:00|7337.3|7331.3|7339.2|7333.2|7339.2|7333.2|7328.2|7322.2|14
1647928200000|2022-03-22 05:50:00|7339.9|7333.9|7338.2|7332.2|7343.5|7337.5|7336.5|7330.5|27
1647928500000|2022-03-22 05:55:00|7337.7|7331.7|7339.1|7333.1|7342.4|7336.4|7335.6|7329.6|18
1647928800000|2022-03-22 06:00:00|7338.8|7332.8|7335.4|7329.4|7342.8|7336.8|7335.4|7329.4|50
1647929100000|2022-03-22 06:05:00|7334.9|7328.9|7329.6|7323.6|7336.6|7330.6|7327.8|7321.8|8
1647929400000|2022-03-22 06:10:00|7330.9|7324.9|7332.2|7322.2|7335.2|7326.9|7328.6|7322.2|3
1647929700000|2022-03-22 06:15:00|7330.5|7324.5|7332.8|7322.8|7333.3|7326.3|7329|7320|5
1647930000000|2022-03-22 06:20:00|7330.6|7324.6|7332|7322|7332.8|7325.5|7328.7|7320.5|4
1647930300000|2022-03-22 06:25:00|7329.7|7323.7|7327.8|7321.8|7331.1|7323.7|7327|7320.7|0
1647930600000|2022-03-22 06:30:00|7328.1|7322.1|7320|7314|7330.2|7324.2|7319.5|7313.3|19
1647930900000|2022-03-22 06:35:00|7319|7313|7330.3|7324.3|7331|7324.3|7316.5|7310.5|8
1647931200000|2022-03-22 06:40:00|7333|7323|7330.1|7324.1|7333.2|7325.5|7329.3|7323|2
1647931500000|2022-03-22 06:45:00|7329.8|7323.8|7323.3|7317.3|7332.4|7326.2|7323.3|7317.3|12
1647931800000|2022-03-22 06:50:00|7322.8|7316.8|7329.7|7319.7|7329.7|7320.7|7322.8|7316.4|1
1647932100000|2022-03-22 06:55:00|7329.9|7319.9|7323.7|7317.7|7329.9|7322.4|7322.7|7316.4|5
1647932400000|2022-03-22 07:00:00|7323.5|7317.5|7319.4|7309.4|7324|7318|7317.8|7308.8|14
1647932700000|2022-03-22 07:05:00|7319.2|7309.2|7312.9|7306.9|7320.5|7312.6|7312.9|7303.5|28
1647933000000|2022-03-22 07:10:00|7312.6|7306.6|7310.4|7304.4|7317.1|7311.1|7309.7|7303.7|41
1647933300000|2022-03-22 07:15:00|7310.7|7304.7|7310.8|7304.8|7312.1|7306.1|7309.6|7303.6|29
1647933600000|2022-03-22 07:20:00|7311.1|7305.1|7320.2|7314.2|7320.2|7314.2|7310.3|7304.3|16
1647933900000|2022-03-22 07:25:00|7321.7|7311.7|7309.5|7303.5|7321.7|7311.7|7309.5|7303.5|49
1647934200000|2022-03-22 07:30:00|7310|7304|7312.4|7306.4|7313.4|7307.4|7308.8|7302.8|24
1647934500000|2022-03-22 07:35:00|7312.9|7306.9|7315.8|7309.8|7317.5|7311.5|7310.9|7304.9|33
1647934800000|2022-03-22 07:40:00|7316.3|7310.3|7320.4|7314.4|7321.4|7315.4|7316.3|7309.6|14
1647935100000|2022-03-22 07:45:00|7320.1|7314.1|7325.1|7319.1|7333.3|7325.5|7314.6|7308.6|29
1647935400000|2022-03-22 07:50:00|7324.6|7318.6|7326.8|7320.8|7333.3|7323.7|7322.4|7316.4|31
1647935700000|2022-03-22 07:55:00|7328.5|7318.5|7323.2|7317.2|7329|7323|7323.2|7317.2|15
1647936000000|2022-03-22 08:00:00|7322.6|7316.6|7324.8|7318.8|7332.2|7326|7320.4|7314.4|59
1647936300000|2022-03-22 08:05:00|7324.4|7318.4|7319.2|7313.2|7324.4|7318.4|7317.9|7311.9|61
1647936600000|2022-03-22 08:10:00|7319.5|7313.5|7301.4|7295.4|7319.5|7313.5|7293.4|7287.3|137
1647936900000|2022-03-22 08:15:00|7301.1|7295.1|7300.7|7294.7|7308.9|7302.9|7299.6|7293.5|23
1647937200000|2022-03-22 08:20:00|7300.9|7294.9|7295.8|7289.8|7317.4|7311.4|7294.5|7288.5|64
1647937500000|2022-03-22 08:25:00|7298.3|7288.3|7301.1|7286.1|7305.8|7299.3|7294.9|7286.1|30
1647937800000|2022-03-22 08:30:00|7301.3|7286.3|7295.4|7289.4|7306.5|7300.5|7294.4|7286.3|14
1647938100000|2022-03-22 08:35:00|7294.7|7288.7|7300|7294|7304.8|7295.7|7294.7|7288.7|32
1647938400000|2022-03-22 08:40:00|7299.7|7293.7|7289.8|7283.8|7302.2|7293.7|7289.8|7283.8|15
1647938700000|2022-03-22 08:45:00|7289.3|7283.3|7296.7|7290.7|7298.7|7292.7|7287.4|7280.7|20
1647939000000|2022-03-22 08:50:00|7296.4|7290.4|7284.9|7278.9|7298.5|7292.5|7277|7271|45
1647939300000|2022-03-22 08:55:00|7285.1|7279.1|7286.7|7276.7|7288.3|7279.1|7280|7272.2|11
1647939600000|2022-03-22 09:00:00|7289.9|7274.9|7294.4|7288.4|7296.3|7288.4|7279.6|7273.6|24
1647939900000|2022-03-22 09:05:00|7294.1|7288.1|7274.3|7268.3|7301.6|7295.6|7268.7|7262.7|62
1647940200000|2022-03-22 09:10:00|7273.5|7267.5|7280|7274|7288.9|7280.6|7270.1|7264.1|32
1647940500000|2022-03-22 09:15:00|7281.4|7271.4|7288.5|7282.5|7288.5|7282.5|7274.2|7265.8|31
1647940800000|2022-03-22 09:20:00|7288.7|7282.7|7291.6|7281.6|7298.8|7290.3|7282.8|7275.4|30
1647941100000|2022-03-22 09:25:00|7291.2|7281.2|7292.5|7286.5|7300.4|7294.4|7286.8|7277.5|45
1647941400000|2022-03-22 09:30:00|7291.9|7285.9|7300|7285|7300.9|7294.2|7290|7284|16
1647941700000|2022-03-22 09:35:00|7299.6|7284.6|7295.8|7289.8|7300.8|7291.8|7285.7|7279.7|8
1647942000000|2022-03-22 09:40:00|7301.5|7291.5|7295.7|7289.7|7303.7|7297.7|7286.5|7279|67
1647942300000|2022-03-22 09:45:00|7295.2|7289.2|7303.7|7297.7|7303.7|7297.7|7291.1|7285.1|24
1647942600000|2022-03-22 09:50:00|7306|7296|7306.1|7300.1|7308.1|7300.7|7297.9|7291.9|8
1647942900000|2022-03-22 09:55:00|7305.8|7299.8|7314.7|7308.7|7319.5|7313.5|7304.2|7298.2|31
1647943200000|2022-03-22 10:00:00|7311.4|7305.4|7317.6|7307.6|7317.6|7311.5|7309.3|7302.9|24
1647943500000|2022-03-22 10:05:00|7313.9|7307.9|7325.1|7319.1|7333.7|7326.6|7313.9|7307.9|38
1647943800000|2022-03-22 10:10:00|7324.8|7318.8|7324.5|7318.5|7329.1|7323.1|7324|7318|26
1647944100000|2022-03-22 10:15:00|7324|7318|7331.1|7325.1|7334.7|7328.7|7321.7|7315.7|18
1647944400000|2022-03-22 10:20:00|7330.9|7324.9|7324.9|7318.9|7330.9|7324.9|7322.1|7316.1|11
1647944700000|2022-03-22 10:25:00|7324.1|7318.1|7322.9|7316.9|7328.2|7319.2|7318.9|7312.9|63
1647945000000|2022-03-22 10:30:00|7323.1|7317.1|7311.7|7305.7|7323.4|7317.4|7311.7|7305.7|45
1647945300000|2022-03-22 10:35:00|7310.9|7304.9|7309.9|7303.9|7312.4|7306.4|7309.3|7303.3|30
1647945600000|2022-03-22 10:40:00|7312.6|7306.6|7315.7|7309.7|7317.9|7311.5|7312.3|7306.3|25
1647945900000|2022-03-22 10:45:00|7315.9|7309.9|7316.2|7310.2|7317.7|7311.7|7315.2|7309.2|4
1647946200000|2022-03-22 10:50:00|7315.9|7309.9|7319.3|7304.3|7320.6|7309.9|7312.2|7304.1|6
1647946500000|2022-03-22 10:55:00|7318.9|7303.9|7318.2|7308.2|7321|7313.8|7313.7|7303.5|9
1647946800000|2022-03-22 11:00:00|7317.2|7311.2|7321.9|7315.9|7324.8|7318.8|7314.2|7308.2|12
1647947100000|2022-03-22 11:05:00|7322.7|7316.7|7321.1|7315.1|7323.5|7317.5|7318.1|7312.1|20
1647947400000|2022-03-22 11:10:00|7321.3|7315.3|7321.9|7315.9|7325.6|7319.6|7321.1|7315.1|13
1647947700000|2022-03-22 11:15:00|7323.5|7317.5|7327.7|7321.7|7335.5|7329.5|7323.5|7317.5|25
1647948000000|2022-03-22 11:20:00|7329|7323|7323.1|7317.1|7331.2|7325.2|7322.5|7316.5|9
1647948300000|2022-03-22 11:25:00|7322.8|7316.8|7334.5|7328.5|7336|7330|7321.9|7315|22
1647948600000|2022-03-22 11:30:00|7335.1|7329.1|7334.6|7328.6|7336.4|7330.4|7334.4|7328.4|36
1647948900000|2022-03-22 11:35:00|7334.9|7328.9|7336.1|7330.1|7340.6|7334.6|7332.9|7326.9|49
1647949200000|2022-03-22 11:40:00|7333.8|7327.8|7319|7313|7338.5|7329.3|7318.5|7309.2|43
1647949500000|2022-03-22 11:45:00|7320.5|7314.5|7319.9|7313.9|7323.8|7315.7|7318.6|7312.6|6
1647949800000|2022-03-22 11:50:00|7319.7|7313.7|7323.4|7313.4|7323.4|7315.1|7317.7|7311.7|7
1647950100000|2022-03-22 11:55:00|7323.1|7313.1|7320.7|7314.7|7323.6|7316.7|7320.1|7313|2
1647950400000|2022-03-22 12:00:00|7320.2|7314.2|7320.1|7314.1|7323.8|7317.8|7319.8|7313.8|37
1647950700000|2022-03-22 12:05:00|7321|7315|7328.7|7322.7|7330.2|7324.2|7321|7315|70
1647951000000|2022-03-22 12:10:00|7327.7|7321.7|7320.8|7314.8|7328.7|7322.7|7320.8|7314.8|19
1647951300000|2022-03-22 12:15:00|7320.4|7314.4|7326|7320|7327.2|7321.2|7319.4|7313.4|72
1647951600000|2022-03-22 12:20:00|7325.8|7319.8|7330.7|7324.7|7332|7326|7324.7|7318.7|34
1647951900000|2022-03-22 12:25:00|7330.4|7324.4|7326.4|7320.4|7341.1|7334.1|7325.6|7319.6|52
1647952200000|2022-03-22 12:30:00|7326.6|7320.6|7312.2|7306.2|7332|7326|7312.2|7306.2|72
1647952500000|2022-03-22 12:35:00|7310.3|7304.3|7317.9|7311.9|7319.7|7313.7|7308.1|7302.1|61
1647952800000|2022-03-22 12:40:00|7317.4|7311.4|7321.9|7315.9|7325.1|7319.1|7317.4|7311.4|61
1647955800000|2022-03-22 13:30:00|7317.7|7302.7|7249.1|7243.1|7319.2|7304.2|7237.6|7231.6|1298
1647956100000|2022-03-22 13:35:00|7245.6|7239.6|7251|7245|7265.2|7259.2|7238.1|7232.1|435
1647956400000|2022-03-22 13:40:00|7250.7|7244.7|7262.4|7256.4|7270.8|7264.8|7238.2|7232.2|431
1647956700000|2022-03-22 13:45:00|7262.9|7256.9|7253.5|7247.5|7273.5|7267.5|7250.8|7244.8|499
1647957000000|2022-03-22 13:50:00|7253.2|7247.2|7276|7270|7283.3|7277.3|7246|7240|222
1647957300000|2022-03-22 13:55:00|7274.2|7268.2|7291|7285|7299|7293|7272|7266|215
1647957600000|2022-03-22 14:00:00|7290.7|7284.7|7242.7|7236.7|7290.7|7284.7|7242.7|7236.7|311
1647957900000|2022-03-22 14:05:00|7243.2|7237.2|7257.5|7251.5|7269|7263|7234.1|7228.1|222
1647958200000|2022-03-22 14:10:00|7257.3|7251.3|7254|7248|7279.6|7273.6|7250.8|7244.8|252
1647958500000|2022-03-22 14:15:00|7253.7|7247.7|7278.8|7272.8|7280.8|7274.8|7252.3|7246.3|299
1647958800000|2022-03-22 14:20:00|7283.8|7277.8|7290.5|7284.5|7296.6|7290.6|7273.5|7267.5|226
1647959100000|2022-03-22 14:25:00|7287|7281|7294.7|7288.7|7298.6|7292.6|7277.5|7271.5|190
1647959400000|2022-03-22 14:30:00|7294.2|7288.2|7295.5|7289.5|7296.7|7290.7|7281.6|7275.6|344
1647959700000|2022-03-22 14:35:00|7294.7|7288.7|7299.1|7293.1|7311.1|7305.1|7292.6|7286.6|357
1647960000000|2022-03-22 14:40:00|7298.9|7292.9|7297.2|7291.2|7305.5|7299.5|7296.2|7290.2|170
1647960300000|2022-03-22 14:45:00|7296.8|7290.8|7289.5|7283.5|7309.5|7303.5|7289.5|7283.5|242
1647960600000|2022-03-22 14:50:00|7290.2|7284.2|7303.2|7297.2|7304.8|7298.8|7290.2|7284.2|163
1647960900000|2022-03-22 14:55:00|7302.5|7296.5|7332.9|7326.9|7334.1|7328.1|7300.8|7294.8|282
1647961200000|2022-03-22 15:00:00|7332.4|7326.4|7338.8|7332.8|7344.5|7338.5|7332.3|7326.3|433
1647961500000|2022-03-22 15:05:00|7339.3|7333.3|7331.6|7325.6|7339.3|7333.3|7326.8|7320.8|282
1647961800000|2022-03-22 15:10:00|7331.8|7325.8|7318.4|7312.4|7332.1|7326.1|7317.9|7311.9|151
1647962100000|2022-03-22 15:15:00|7318.2|7312.2|7330.4|7324.4|7334.5|7328.5|7317.9|7311.9|94
1647962400000|2022-03-22 15:20:00|7330.2|7324.2|7340.7|7334.7|7342.2|7336.2|7329.4|7323.4|247
1647962700000|2022-03-22 15:25:00|7340.9|7334.9|7352.1|7346.1|7352.1|7346.1|7336.2|7330.2|215
1647963000000|2022-03-22 15:30:00|7352.3|7346.3|7350.9|7344.9|7356.1|7350.1|7348.1|7342.1|222
1647963300000|2022-03-22 15:35:00|7351.4|7345.4|7377.4|7371.4|7380.3|7374.3|7350.3|7344.3|239
1647963600000|2022-03-22 15:40:00|7377.6|7371.6|7379.8|7373.8|7387|7381|7376.4|7370.4|452
1647963900000|2022-03-22 15:45:00|7380|7374|7370.8|7364.8|7381.5|7375.5|7366.9|7360.9|267
1647964200000|2022-03-22 15:50:00|7371.2|7365.2|7370.9|7364.9|7379.7|7373.7|7369|7363|219
1647964500000|2022-03-22 15:55:00|7371.2|7365.2|7359.9|7353.9|7372.2|7366.2|7359.3|7353.3|133
1647964800000|2022-03-22 16:00:00|7359.7|7353.7|7370.1|7364.1|7372|7366|7356.8|7350.8|173
1647965100000|2022-03-22 16:05:00|7369.7|7363.7|7368.8|7362.8|7374.2|7368.2|7365.3|7359.3|125
1647965400000|2022-03-22 16:10:00|7369|7363|7358.5|7352.5|7370|7364|7356.5|7350.5|155
1647965700000|2022-03-22 16:15:00|7359|7353|7358.5|7352.5|7360.9|7354.9|7350.4|7344.4|317
1647966000000|2022-03-22 16:20:00|7358.2|7352.2|7350.8|7344.8|7359.3|7353.3|7349.3|7343.3|126
1647966300000|2022-03-22 16:25:00|7350.6|7344.6|7350|7344|7351.3|7345.3|7343.5|7337.5|148
1647966600000|2022-03-22 16:30:00|7350.2|7344.2|7334.1|7328.1|7351.7|7345.7|7333.7|7327.7|111
1647966900000|2022-03-22 16:35:00|7333.7|7327.7|7333.3|7327.3|7340.4|7334.4|7329.7|7323.7|96
1647967200000|2022-03-22 16:40:00|7332.2|7326.2|7341.9|7335.9|7341.9|7335.9|7327.6|7321.6|132
1647967500000|2022-03-22 16:45:00|7341.7|7335.7|7340.3|7334.3|7347.3|7341.3|7339.7|7333.7|153
1647967800000|2022-03-22 16:50:00|7341.3|7335.3|7336|7330|7345.5|7339.5|7335.8|7329.8|92
1647968100000|2022-03-22 16:55:00|7336.3|7330.3|7329.9|7323.9|7342.5|7336.5|7325|7319|96
1647968400000|2022-03-22 17:00:00|7330.2|7324.2|7333.1|7327.1|7333.7|7327.7|7323.2|7317.2|94
1647968700000|2022-03-22 17:05:00|7333.4|7327.4|7331|7325|7335.7|7329.7|7328.5|7322.5|97
1647969000000|2022-03-22 17:10:00|7331.3|7325.3|7338.5|7332.5|7341.3|7335.3|7330.1|7324.1|184
1647969300000|2022-03-22 17:15:00|7338.3|7332.3|7340.7|7334.7|7346.6|7340.6|7337.8|7331.8|135
1647969600000|2022-03-22 17:20:00|7341.2|7335.2|7345.4|7339.4|7348.3|7342.3|7340.9|7334.9|67
1647969900000|2022-03-22 17:25:00|7345.7|7339.7|7350.7|7344.7|7356.4|7350.4|7342.1|7336.1|108
1647970200000|2022-03-22 17:30:00|7349.2|7343.2|7360.2|7354.2|7364.2|7358.2|7348.7|7342.7|148
1647970500000|2022-03-22 17:35:00|7360.4|7354.4|7361.1|7355.1|7366.4|7360.4|7356.4|7350.4|119
1647970800000|2022-03-22 17:40:00|7360.7|7354.7|7352.2|7346.2|7362.2|7356.2|7345.7|7339.7|224
1647971100000|2022-03-22 17:45:00|7352.5|7346.5|7351.2|7345.2|7361.8|7355.8|7347.9|7341.9|134
1647971400000|2022-03-22 17:50:00|7350.9|7344.9|7357.1|7351.1|7359.7|7353.7|7350.9|7344.9|133
1647971700000|2022-03-22 17:55:00|7356.9|7350.9|7358.4|7352.4|7364.5|7358.5|7355|7349|209
1647972000000|2022-03-22 18:00:00|7357.4|7351.4|7358.9|7352.9|7360|7354|7351.7|7345.7|274
1647972300000|2022-03-22 18:05:00|7358.6|7352.6|7355|7349|7361.6|7355.6|7350|7344|195
1647972600000|2022-03-22 18:10:00|7355.2|7349.2|7360.5|7354.5|7363.5|7357.5|7349.2|7343.2|990
1647972900000|2022-03-22 18:15:00|7360.8|7354.8|7353|7347|7364.8|7358.8|7348.2|7342.2|328
1647993600000|2022-03-23 00:00:00|7345|7335|7339.4|7329.4|7346.8|7337.5|7336|7326.6|18
1647993900000|2022-03-23 00:05:00|7339.2|7329.2|7331.4|7325.4|7347|7335|7331.4|7325.4|6
1647994200000|2022-03-23 00:10:00|7332|7326|7324|7318|7334|7327.1|7321|7315|23
1647994500000|2022-03-23 00:15:00|7323.4|7317.4|7320.7|7314.7|7325.2|7318.7|7320.7|7314.7|6
1647994800000|2022-03-23 00:20:00|7321.6|7315.6|7328.7|7318.7|7330.1|7322.4|7321.6|7315.6|10
1647995100000|2022-03-23 00:25:00|7328.5|7318.5|7336.9|7330.9|7341.1|7332.6|7326.2|7318.5|16
1647995400000|2022-03-23 00:30:00|7337.1|7331.1|7337.8|7331.8|7341.4|7331.8|7334.7|7325.5|1
1647995700000|2022-03-23 00:35:00|7338.9|7332.9|7336.6|7326.6|7340.2|7333.7|7336.6|7326.6|7
1647996000000|2022-03-23 00:40:00|7339.6|7324.6|7338.5|7332.5|7341.9|7332.5|7337.5|7324.6|6
1647996300000|2022-03-23 00:45:00|7339.5|7333.5|7345.1|7335.1|7347.1|7338.2|7339.5|7331|11
1647996600000|2022-03-23 00:50:00|7341.4|7335.4|7341.6|7335.6|7345.4|7336.7|7340.5|7332.8|11
1647996900000|2022-03-23 00:55:00|7344.1|7334.1|7344.5|7334.5|7345.3|7337.6|7341.6|7333.8|4
1647997200000|2022-03-23 01:00:00|7341.5|7335.5|7356.7|7341.7|7359.8|7344.8|7336.3|7329.3|39
1647997500000|2022-03-23 01:05:00|7357.5|7342.5|7351.7|7341.7|7359.1|7346|7348.5|7339.5|3
1647997800000|2022-03-23 01:10:00|7351.5|7341.5|7342|7336|7352|7344|7341.3|7335.3|2
1647998100000|2022-03-23 01:15:00|7341.8|7335.8|7339.5|7333.5|7342.3|7336.3|7331.5|7325.5|15
1647998400000|2022-03-23 01:20:00|7339.2|7333.2|7341.5|7326.5|7341.5|7333.5|7337.8|7326.5|3
1647998700000|2022-03-23 01:25:00|7339.3|7329.3|7332.5|7322.5|7342.1|7332.5|7332.5|7322.2|8
1647999000000|2022-03-23 01:30:00|7332.7|7322.7|7334.1|7328.1|7336|7330|7332.1|7320.3|5
1647999300000|2022-03-23 01:35:00|7333.8|7327.8|7336.1|7326.1|7339.2|7327.8|7328.3|7319.2|10
1647999600000|2022-03-23 01:40:00|7335.8|7325.8|7342.1|7332.1|7342.1|7332.1|7335.2|7323.4|2
1647999900000|2022-03-23 01:45:00|7341.6|7331.6|7342.3|7327.3|7343.6|7336.1|7339.9|7326.4|0
1648000200000|2022-03-23 01:50:00|7342.9|7327.9|7352|7346|7353.9|7346.5|7337.5|7327.7|6
1648000500000|2022-03-23 01:55:00|7353.7|7343.7|7354.5|7348.5|7358.2|7351.5|7351|7340|13
1648000800000|2022-03-23 02:00:00|7354|7348|7356.5|7350.5|7359.9|7352.5|7352|7340.6|10
1648001100000|2022-03-23 02:05:00|7356|7350|7366.3|7360.3|7366.6|7360.6|7355.7|7349.7|40
1648001400000|2022-03-23 02:10:00|7365.9|7359.9|7362|7352|7367.4|7359.9|7356.8|7348.5|14
1648001700000|2022-03-23 02:15:00|7365|7350|7361.4|7355.4|7365|7355.7|7358.5|7350|6
1648002000000|2022-03-23 02:20:00|7361.7|7355.7|7364.8|7358.8|7365|7358.8|7361.4|7355|4
1648002300000|2022-03-23 02:25:00|7367.1|7357.1|7370.7|7360.7|7370.7|7360.9|7365.6|7357.1|11
1648002600000|2022-03-23 02:30:00|7368.4|7362.4|7375.7|7369.7|7378.7|7372.7|7368.4|7360.7|48
1648002900000|2022-03-23 02:35:00|7376|7370|7363.9|7357.9|7376.2|7370.2|7363.9|7355.4|5
1648003200000|2022-03-23 02:40:00|7366.4|7356.4|7351.4|7345.4|7366.5|7357.9|7351.4|7340.5|18
1648003500000|2022-03-23 02:45:00|7351.9|7345.9|7362.1|7356.1|7362.6|7356.6|7351.9|7343.9|4
1648003800000|2022-03-23 02:50:00|7362.4|7356.4|7370.8|7355.8|7371.6|7360.3|7361.6|7355.6|5
1648004100000|2022-03-23 02:55:00|7370.5|7355.5|7371.1|7361.1|7373.4|7365.1|7368.8|7355.5|6
1648004400000|2022-03-23 03:00:00|7371.4|7361.4|7380.2|7370.2|7380.3|7374.3|7369.7|7360.9|6
1648004700000|2022-03-23 03:05:00|7381.3|7366.3|7379.3|7369.3|7382.4|7373|7378.5|7366.3|2
1648005000000|2022-03-23 03:10:00|7379.1|7369.1|7380.1|7374.1|7382.7|7374.1|7379.1|7366.9|2
1648005300000|2022-03-23 03:15:00|7381.8|7371.8|7382.6|7372.6|7383.5|7377.5|7379.8|7371.5|14
1648005600000|2022-03-23 03:20:00|7382.4|7372.4|7381.3|7375.3|7385.4|7379.4|7380.1|7371.8|23
1648005900000|2022-03-23 03:25:00|7382.7|7372.7|7375.2|7365.2|7382.7|7372.7|7373.5|7365.2|1
1648006200000|2022-03-23 03:30:00|7375|7365|7367.5|7361.5|7375|7365.9|7364.2|7357.6|13
1648006500000|2022-03-23 03:35:00|7367|7361|7368.9|7362.9|7369.4|7363.4|7367|7361|4
1648006800000|2022-03-23 03:40:00|7368.4|7362.4|7366.9|7356.9|7369.1|7362.9|7363.9|7353|4
1648007100000|2022-03-23 03:45:00|7368.4|7353.4|7364.4|7354.4|7368.4|7355.4|7364.4|7353.4|0
1648007400000|2022-03-23 03:50:00|7361|7355|7358.6|7352.6|7363.4|7357.4|7358.6|7352.6|3
1648007700000|2022-03-23 03:55:00|7358.8|7352.8|7364.4|7354.4|7364.9|7357.9|7358.8|7352.8|4
1648008000000|2022-03-23 04:00:00|7361.9|7355.9|7362.9|7356.9|7366.6|7357.9|7361.6|7351.6|0
1648008300000|2022-03-23 04:05:00|7363.2|7357.2|7371.5|7361.5|7371.5|7362.6|7362.9|7356.9|3
1648008600000|2022-03-23 04:10:00|7371.2|7361.2|7372.8|7357.8|7373.5|7361.2|7370.8|7357.8|4
1648008900000|2022-03-23 04:15:00|7372.7|7357.7|7370.2|7360.2|7373.5|7360.5|7369.7|7357.2|0
1648009200000|2022-03-23 04:20:00|7370.5|7360.5|7371.9|7356.9|7372.2|7361.2|7370|7356.9|0
1648009500000|2022-03-23 04:25:00|7369.2|7359.2|7370.4|7355.4|7370.9|7359.2|7369.2|7355.4|0
1648009800000|2022-03-23 04:30:00|7364|7358|7371.2|7365.2|7371.2|7365.2|7362.8|7356.8|2
1648010100000|2022-03-23 04:35:00|7371|7365|7372.5|7366.5|7375.5|7366.5|7371|7360.5|2
1648010400000|2022-03-23 04:40:00|7372.3|7366.3|7373.2|7363.2|7373.2|7366.3|7372|7363.2|0
1648010700000|2022-03-23 04:45:00|7373.5|7363.5|7373.2|7363.2|7373.5|7363.5|7373.2|7363.2|0
1648011000000|2022-03-23 04:50:00|7373|7363|7373.5|7363.5|7373.5|7363.5|7373|7363|0
1648011300000|2022-03-23 04:55:00|7373|7367|7373.5|7363.5|7374.1|7367|7373|7363.5|1
1648011600000|2022-03-23 05:00:00|7373|7367|7373.9|7363.9|7374.1|7367|7373|7363.5|0
1648011900000|2022-03-23 05:05:00|7371.6|7365.6|7373.9|7363.9|7373.9|7365.6|7371.6|7363.9|1
1648012500000|2022-03-23 05:15:00|7371.6|7365.6|7373.9|7363.9|7373.9|7365.6|7371.6|7363.9|1
1648012800000|2022-03-23 05:20:00|7371.6|7365.6|7372.8|7366.8|7372.8|7366.8|7371.6|7365.6|0
1648013100000|2022-03-23 05:25:00|7372.6|7366.6|7369.6|7363.6|7374.1|7368.1|7365.9|7359.6|5
1648013400000|2022-03-23 05:30:00|7369.9|7363.9|7380.4|7370.4|7383.7|7374.9|7367.1|7357.9|18
1648013700000|2022-03-23 05:35:00|7380.7|7370.7|7372.8|7366.8|7380.9|7370.9|7372.8|7363.6|1
1648014000000|2022-03-23 05:40:00|7372.6|7366.6|7376.5|7366.5|7378.8|7369.3|7371.8|7361.6|3
1648014300000|2022-03-23 05:45:00|7374.8|7368.8|7381.4|7371.4|7388.2|7380.7|7374.4|7366.3|4
1648014600000|2022-03-23 05:50:00|7380.7|7370.7|7390.7|7375.7|7391.5|7378.7|7377.8|7367.2|18
1648014900000|2022-03-23 05:55:00|7390.4|7375.4|7385.9|7370.9|7390.4|7375.4|7384.7|7369.7|5
1648015200000|2022-03-23 06:00:00|7386.1|7371.1|7375.4|7369.4|7386.1|7372.3|7375.4|7366.2|1
1648015500000|2022-03-23 06:05:00|7376|7370|7372.2|7366.2|7382|7376|7372.2|7366.2|9
1648015800000|2022-03-23 06:10:00|7372.4|7366.4|7368.5|7362.5|7376.1|7369.4|7361.6|7355.6|10
1648016100000|2022-03-23 06:15:00|7369|7363|7373.2|7367.2|7375.4|7368.4|7367|7359.8|2
1648016400000|2022-03-23 06:20:00|7372.9|7366.9|7358.9|7352.9|7374.9|7367.4|7357.9|7351.9|7
1648016700000|2022-03-23 06:25:00|7358.7|7352.7|7359.7|7353.7|7362.4|7354.7|7355.7|7349.7|8
1648017000000|2022-03-23 06:30:00|7357|7351|7368.2|7362.2|7370.2|7363.9|7357|7351|9
1648017300000|2022-03-23 06:35:00|7368.5|7362.5|7366.3|7360.3|7370.8|7362.7|7365.5|7354.7|1
1648017600000|2022-03-23 06:40:00|7366.5|7360.5|7380.2|7365.2|7380.2|7367.7|7366.5|7358.3|2
1648017900000|2022-03-23 06:45:00|7378|7368|7382.4|7372.4|7384.5|7374.2|7376.7|7368|2
1648018200000|2022-03-23 06:50:00|7382.6|7372.6|7382.8|7376.8|7385.7|7378.5|7381.2|7368.9|5
1648018500000|2022-03-23 06:55:00|7383.9|7373.9|7384.7|7374.7|7387|7379.4|7381.9|7370.8|11
1648018800000|2022-03-23 07:00:00|7383.9|7373.9|7380|7370|7386|7379.5|7377.5|7369.3|34
1648019100000|2022-03-23 07:05:00|7378.7|7372.7|7383.3|7373.3|7385.7|7379.7|7378.3|7372.3|30
1648019400000|2022-03-23 07:10:00|7381.1|7375.1|7383.1|7377.1|7383.1|7377.1|7380.8|7372.8|33
1648019700000|2022-03-23 07:15:00|7382.9|7376.9|7382.3|7372.3|7382.9|7376.9|7377.5|7371.5|25
1648020000000|2022-03-23 07:20:00|7382.5|7372.5|7380.2|7374.2|7383|7376.1|7379.5|7372.3|3
1648020300000|2022-03-23 07:25:00|7380.7|7374.7|7379.4|7373.4|7381.2|7374.7|7379|7370.4|0
1648020600000|2022-03-23 07:30:00|7381.9|7371.9|7379.6|7373.6|7381.9|7373.7|7377.8|7371.2|1
1648020900000|2022-03-23 07:35:00|7380.5|7374.5|7382.3|7376.3|7383.3|7377.3|7380.5|7374.5|3
1648021200000|2022-03-23 07:40:00|7381.8|7375.8|7381.3|7375.3|7384.2|7377.3|7380.4|7373|8
1648021500000|2022-03-23 07:45:00|7380.9|7374.9|7381.3|7375.3|7384.1|7378.1|7378.6|7371.4|19
1648021800000|2022-03-23 07:50:00|7383.6|7373.6|7381|7375|7383.6|7376.8|7381|7373.6|2
1648022100000|2022-03-23 07:55:00|7382.2|7372.2|7383.3|7377.3|7383.3|7377.3|7380.5|7372.2|2
1648022400000|2022-03-23 08:00:00|7381.5|7375.5|7371|7365|7382|7376|7370.5|7364.5|14
1648022700000|2022-03-23 08:05:00|7371.2|7365.2|7371.4|7365.4|7372.2|7366.2|7370.5|7364.5|9
1648023000000|2022-03-23 08:10:00|7371.7|7365.7|7361.6|7355.6|7372.2|7366.2|7361.6|7355.6|34
1648023300000|2022-03-23 08:15:00|7361|7355|7366.9|7360.9|7369|7363|7361|7355|8
1648023600000|2022-03-23 08:20:00|7367.2|7361.2|7376.1|7370.1|7376.1|7370.1|7367.2|7359.5|3
1648023900000|2022-03-23 08:25:00|7376.3|7370.3|7371.5|7365.5|7376.9|7370.3|7371.5|7365.5|0
1648024200000|2022-03-23 08:30:00|7371.2|7365.2|7378.4|7363.4|7378.4|7365.5|7368|7361.6|5
1648024500000|2022-03-23 08:35:00|7376.2|7366.2|7373.5|7367.5|7376.7|7369.6|7371.7|7364.4|1
1648024800000|2022-03-23 08:40:00|7373.2|7367.2|7375.7|7369.7|7375.7|7369.7|7372.4|7366.4|1
1648025100000|2022-03-23 08:45:00|7376|7370|7376.1|7366.1|7378.3|7370.7|7376|7363.1|1
1648025400000|2022-03-23 08:50:00|7378.1|7363.1|7378.8|7363.8|7378.8|7363.8|7378.1|7363.1|1
1648025700000|2022-03-23 08:55:00|7376|7366|7377.4|7367.4|7377.7|7369.1|7372.9|7366|1
1648026000000|2022-03-23 09:00:00|7377.7|7367.7|7371.8|7365.8|7377.7|7368.8|7371.3|7365.3|5
1648026300000|2022-03-23 09:05:00|7371.6|7365.6|7369.6|7363.6|7371.6|7365.6|7367.4|7361.4|7
1648026600000|2022-03-23 09:10:00|7369.3|7363.3|7370.8|7364.8|7373.6|7365.1|7368.8|7362.8|4
1648026900000|2022-03-23 09:15:00|7370.6|7364.6|7369.9|7363.9|7374.9|7368.4|7369.9|7363.7|10
1648027200000|2022-03-23 09:20:00|7369.4|7363.4|7377.1|7362.1|7377.4|7365.4|7369.2|7362.1|6
1648027500000|2022-03-23 09:25:00|7377.4|7362.4|7374.9|7368.9|7381|7371|7373.2|7362.1|15
1648027800000|2022-03-23 09:30:00|7375.7|7369.7|7386|7380|7386.2|7380.2|7375.7|7369.7|20
1648028100000|2022-03-23 09:35:00|7389.5|7383.5|7395.2|7389.2|7399.7|7393.7|7389.5|7383.5|96
1648028400000|2022-03-23 09:40:00|7396|7390|7406.3|7400.3|7406.3|7400.3|7395.4|7389.4|38
1648028700000|2022-03-23 09:45:00|7405.4|7399.4|7410.7|7404.7|7412.8|7406.8|7400.4|7394.4|64
1648029000000|2022-03-23 09:50:00|7410.5|7404.5|7422.9|7416.9|7423.2|7417.2|7410.1|7404.1|202
1648029300000|2022-03-23 09:55:00|7422.4|7416.4|7415.6|7409.6|7423.2|7417.2|7415.6|7409.6|62
1648029600000|2022-03-23 10:00:00|7415.4|7409.4|7420|7414|7420|7414|7411.6|7405.6|68
1648029900000|2022-03-23 10:05:00|7420.5|7414.5|7425.8|7419.8|7428.3|7422.3|7419.4|7413.4|75
1648030200000|2022-03-23 10:10:00|7426.4|7420.4|7427.1|7421.1|7430.5|7421.1|7421.4|7415.4|44
1648030500000|2022-03-23 10:15:00|7427.4|7421.4|7422.6|7416.6|7431.7|7425.7|7422.4|7416.4|51
1648030800000|2022-03-23 10:20:00|7422.9|7416.9|7428.6|7422.6|7429.4|7423.4|7422.9|7416.9|50
1648031100000|2022-03-23 10:25:00|7428.9|7422.9|7422.4|7416.4|7428.9|7422.9|7421.7|7415.7|25
1648031400000|2022-03-23 10:30:00|7422.7|7416.7|7421.2|7415.2|7424.6|7418.6|7418.3|7412.3|13
1648031700000|2022-03-23 10:35:00|7421.8|7415.8|7418.9|7412.9|7421.8|7415.8|7415.7|7409.7|3
1648032000000|2022-03-23 10:40:00|7419.1|7413.1|7418.3|7412.3|7420.7|7414|7414|7407.6|34
1648032300000|2022-03-23 10:45:00|7418.8|7412.8|7415.3|7409.3|7420.4|7414.4|7413.8|7407.8|7
1648032600000|2022-03-23 10:50:00|7415.8|7409.8|7413.1|7407.1|7418.4|7412.4|7411.9|7405.9|25
1648032900000|2022-03-23 10:55:00|7413.6|7407.6|7420.2|7414.2|7421.7|7415.7|7413.6|7407.6|10
1648033200000|2022-03-23 11:00:00|7420.4|7414.4|7421.1|7415.1|7424.4|7418.4|7420.4|7414.4|13
1648033500000|2022-03-23 11:05:00|7420.8|7414.8|7426|7420|7426|7420|7420.7|7414.7|8
1648033800000|2022-03-23 11:10:00|7425.7|7419.7|7433.9|7427.9|7435.4|7429.4|7424|7418|33
1648034100000|2022-03-23 11:15:00|7433.5|7427.5|7421.7|7415.7|7433.5|7427.5|7418.3|7412.3|18
1648034400000|2022-03-23 11:20:00|7422.2|7416.2|7418.8|7412.8|7423.7|7417.7|7416.8|7410.8|21
1648034700000|2022-03-23 11:25:00|7419.2|7413.2|7418.2|7412.2|7420|7413.2|7415.9|7407.7|5
1648035000000|2022-03-23 11:30:00|7418.7|7412.7|7422.7|7407.7|7422.7|7415.2|7416.7|7407|34
1648035300000|2022-03-23 11:35:00|7422.5|7407.5|7420.5|7410.5|7422.9|7415.3|7417.2|7407.5|8
1648035600000|2022-03-23 11:40:00|7420|7410|7407.3|7401.3|7422|7411|7404.1|7397.5|23
1648035900000|2022-03-23 11:45:00|7407.6|7401.6|7409|7399|7409.5|7403.4|7404.7|7398.3|13
1648036200000|2022-03-23 11:50:00|7409.2|7399.2|7403.8|7397.8|7410.8|7402|7402.5|7394.2|25
1648036500000|2022-03-23 11:55:00|7403|7397|7398.7|7392.7|7403|7397|7398.7|7392.7|26
1648036800000|2022-03-23 12:00:00|7397.2|7391.2|7414.4|7408.4|7415.4|7409.4|7396.2|7390.2|34
1648037100000|2022-03-23 12:05:00|7414.1|7408.1|7413.9|7407.9|7415.1|7409.1|7411.3|7405.3|26
1648037400000|2022-03-23 12:10:00|7414.4|7408.4|7416.3|7410.3|7416.9|7410.9|7412.1|7406.1|34
1648037700000|2022-03-23 12:15:00|7416.6|7410.6|7432.8|7426.8|7435.1|7429.1|7416.6|7410.6|79
1648038000000|2022-03-23 12:20:00|7433.3|7427.3|7427.2|7421.2|7437.8|7431.8|7426.9|7420.8|28
1648038300000|2022-03-23 12:25:00|7427.4|7421.4|7432|7426|7436.4|7428.9|7427.4|7421.4|16
1648038600000|2022-03-23 12:30:00|7431.7|7425.7|7432.4|7426.4|7434.5|7428.5|7430.8|7424.8|8
1648038900000|2022-03-23 12:35:00|7432.2|7426.2|7427.9|7421.9|7432.4|7426.4|7427.8|7421.8|15
1648039200000|2022-03-23 12:40:00|7428.8|7422.8|7441.1|7435.1|7447.5|7441|7424.3|7416.7|87
1648042200000|2022-03-23 13:30:00|7463.6|7453.6|7456.3|7450.3|7476.5|7467.4|7448.5|7442.5|657
1648042500000|2022-03-23 13:35:00|7456|7450|7460|7454|7476.4|7470.4|7455.7|7449.7|422
1648042800000|2022-03-23 13:40:00|7460.2|7454.2|7463.3|7457.3|7473.2|7467.2|7458.1|7452.1|288
1648043100000|2022-03-23 13:45:00|7464.1|7458.1|7446.9|7440.9|7469.3|7463.3|7443.4|7437.4|338
1648043400000|2022-03-23 13:50:00|7447.4|7441.4|7460.5|7454.5|7464|7458|7447|7441|249
1648043700000|2022-03-23 13:55:00|7460.2|7454.2|7457.4|7451.4|7464.9|7458.9|7448.5|7442.5|343
1648044000000|2022-03-23 14:00:00|7459.9|7453.9|7472.3|7466.3|7472.3|7466.3|7452.3|7446.3|243
1648044300000|2022-03-23 14:05:00|7471.4|7465.4|7481.3|7475.3|7484.4|7478.4|7470.4|7464.4|285
1648044600000|2022-03-23 14:10:00|7481.5|7475.5|7461.5|7455.5|7482.6|7476.6|7459.3|7453.3|217
1648044900000|2022-03-23 14:15:00|7461.7|7455.7|7459|7453|7464.1|7458.1|7450.9|7444.9|248
1648045200000|2022-03-23 14:20:00|7458.2|7452.2|7472.8|7466.8|7478.7|7472.7|7458|7452|299
1648045500000|2022-03-23 14:25:00|7472.4|7466.4|7467.2|7461.2|7474.9|7468.9|7462.6|7456.6|169
1648045800000|2022-03-23 14:30:00|7468|7462|7471.4|7465.4|7478.2|7472.2|7467.1|7461.1|227
1648046100000|2022-03-23 14:35:00|7471.1|7465.1|7478.1|7472.1|7479.6|7473.6|7467.8|7461.8|192
1648046400000|2022-03-23 14:40:00|7478.3|7472.3|7475.5|7469.5|7479|7473|7464.3|7458.3|250
1648046700000|2022-03-23 14:45:00|7475.8|7469.8|7472.1|7466.1|7477.8|7471.8|7470.8|7464.8|196
1648047000000|2022-03-23 14:50:00|7471.9|7465.9|7477.6|7471.6|7478.7|7472.7|7470.1|7464.1|131
1648047300000|2022-03-23 14:55:00|7476.6|7470.6|7479.2|7473.2|7483.2|7477.2|7473.8|7467.8|225
1648047600000|2022-03-23 15:00:00|7478.9|7472.9|7477.8|7471.8|7479.5|7473.5|7470.5|7464.5|133
1648047900000|2022-03-23 15:05:00|7478.3|7472.3|7471.5|7465.5|7481.3|7475.3|7470.2|7464.2|120
1648048200000|2022-03-23 15:10:00|7472.4|7466.4|7466.9|7460.9|7473.1|7467.1|7463.9|7457.9|197
1648048500000|2022-03-23 15:15:00|7466.7|7460.7|7465.5|7459.5|7468.5|7462.5|7462.4|7456.4|205
1648048800000|2022-03-23 15:20:00|7465|7459|7466.3|7460.3|7467.3|7461.3|7460.1|7454.1|381
1648049100000|2022-03-23 15:25:00|7465.8|7459.8|7463.7|7457.7|7471.7|7465.7|7451.3|7445.3|318
1648049400000|2022-03-23 15:30:00|7463.5|7457.5|7466.4|7460.4|7469.7|7463.7|7461.7|7455.7|161
1648049700000|2022-03-23 15:35:00|7466.2|7460.2|7458.4|7452.4|7466.8|7460.8|7457.9|7451.9|161
1648050000000|2022-03-23 15:40:00|7459.7|7453.7|7422.1|7416.1|7461.2|7455.2|7422.1|7416.1|298
1648050300000|2022-03-23 15:45:00|7422.4|7416.4|7452.7|7446.7|7453.2|7447.2|7413|7407|335
1648050600000|2022-03-23 15:50:00|7451.5|7445.5|7437.7|7431.7|7453.2|7447.2|7416.2|7410.2|319
1648050900000|2022-03-23 15:55:00|7437.5|7431.5|7456.1|7450.1|7459.4|7453.4|7437|7431|221
1648051200000|2022-03-23 16:00:00|7456.4|7450.4|7443.6|7437.6|7457.9|7451.9|7443.4|7437.4|229
1648051500000|2022-03-23 16:05:00|7444.1|7438.1|7463.6|7457.6|7466.1|7460.1|7441.9|7435.9|156
1648051800000|2022-03-23 16:10:00|7463.4|7457.4|7455.3|7449.3|7464.8|7458.8|7455|7449|257
1648052100000|2022-03-23 16:15:00|7455.6|7449.6|7460.5|7454.5|7463.6|7457.6|7454.6|7448.6|181
1648052400000|2022-03-23 16:20:00|7460.2|7454.2|7464.7|7458.7|7465.2|7459.2|7458|7452|160
1648052700000|2022-03-23 16:25:00|7464.4|7458.4|7465.3|7459.3|7469.6|7463.6|7462.4|7456.4|251
1648053000000|2022-03-23 16:30:00|7465.1|7459.1|7458.1|7452.1|7465.8|7459.8|7457.9|7451.9|133
1648053300000|2022-03-23 16:35:00|7458.6|7452.6|7451.9|7445.9|7458.6|7452.6|7447.2|7441.2|171
1648053600000|2022-03-23 16:40:00|7452.2|7446.2|7446.3|7440.3|7456.7|7450.7|7445.3|7439.3|94
1648053900000|2022-03-23 16:45:00|7447.1|7441.1|7444|7438|7453.4|7447.4|7443.5|7437.5|114
1648054200000|2022-03-23 16:50:00|7444.2|7438.2|7440.9|7434.9|7445.4|7439.4|7440.1|7434.1|48
1648054500000|2022-03-23 16:55:00|7440.6|7434.6|7442.2|7436.2|7445.8|7439.8|7438.8|7432.8|123
1648054800000|2022-03-23 17:00:00|7440.9|7434.9|7454|7448|7459.4|7453.4|7431.7|7425.7|280
1648055100000|2022-03-23 17:05:00|7453.6|7447.6|7452.8|7446.8|7457.4|7451.4|7452.4|7446.4|86
1648055400000|2022-03-23 17:10:00|7452.6|7446.6|7461.2|7455.2|7462.6|7456.6|7452.6|7446.6|164
1648055700000|2022-03-23 17:15:00|7462.4|7456.4|7465.4|7459.4|7465.7|7459.7|7460.8|7454.8|207
1648056000000|2022-03-23 17:20:00|7465.7|7459.7|7462.7|7456.7|7471.1|7465.1|7461.7|7455.7|182
1648056300000|2022-03-23 17:25:00|7462.5|7456.5|7458.1|7452.1|7462.7|7456.7|7455.6|7449.6|173
1648056600000|2022-03-23 17:30:00|7457.8|7451.8|7427|7421|7459.5|7453.5|7424.8|7418.8|309
1648056900000|2022-03-23 17:35:00|7426.5|7420.5|7431.8|7425.8|7436.6|7430.6|7426.5|7420.5|180
1648057200000|2022-03-23 17:40:00|7432.3|7426.3|7433|7427|7441.2|7435.2|7430.6|7424.6|533
1648057500000|2022-03-23 17:45:00|7433.5|7427.5|7448.3|7442.3|7449.2|7443.2|7432.8|7426.8|464
1648057800000|2022-03-23 17:50:00|7448.5|7442.5|7445.4|7439.4|7466.3|7460.3|7445|7439|530
1648058100000|2022-03-23 17:55:00|7445.6|7439.6|7447|7441|7447.8|7441.8|7437.4|7431.4|251
1648058400000|2022-03-23 18:00:00|7447.3|7441.3|7456.7|7450.7|7457.7|7451.7|7442.6|7436.6|272
1648058700000|2022-03-23 18:05:00|7456.9|7450.9|7458.8|7452.8|7460|7454|7441.3|7435.3|458
1648059000000|2022-03-23 18:10:00|7459.3|7453.3|7471|7465|7471.3|7465.3|7457.4|7451.4|609
1648059300000|2022-03-23 18:15:00|7469.7|7463.7|7472.6|7466.6|7476.8|7470.8|7463.8|7457.8|404
1648080000000|2022-03-24 00:00:00|7462.6|7456.6|7472.6|7466.6|7474.9|7468.9|7462.3|7456.3|225
1648080300000|2022-03-24 00:05:00|7472.9|7466.9|7472.6|7466.6|7474.1|7468.1|7467.9|7461.9|35
1648080600000|2022-03-24 00:10:00|7472.9|7466.9|7474.1|7468.1|7477.6|7471.6|7472.3|7466.3|25
1648080900000|2022-03-24 00:15:00|7474.3|7468.3|7490|7484|7497.7|7491.7|7474.1|7468.1|61
1648081200000|2022-03-24 00:20:00|7490.5|7484.5|7502.2|7496.2|7505.7|7499.7|7487.2|7481.2|17
1648081500000|2022-03-24 00:25:00|7501.9|7495.9|7494|7488|7501.9|7495.9|7488.1|7482.1|16
1648081800000|2022-03-24 00:30:00|7495.5|7485.5|7491.7|7485.7|7496.2|7489.4|7490.4|7484.3|7
1648082100000|2022-03-24 00:35:00|7491.2|7485.2|7498|7488|7499.4|7492.1|7491.2|7485.2|8
1648082400000|2022-03-24 00:40:00|7498.9|7488.9|7501.2|7495.2|7504|7498|7497.9|7488.9|13
1648082700000|2022-03-24 00:45:00|7503.5|7493.5|7499.8|7489.8|7503.8|7496|7497.4|7489.8|6
1648083000000|2022-03-24 00:50:00|7497.5|7491.5|7497.3|7491.3|7499.6|7493.6|7496|7490|4
1648083300000|2022-03-24 00:55:00|7497.1|7491.1|7497.9|7491.9|7500.8|7494.8|7497.1|7491.1|1
1648083600000|2022-03-24 01:00:00|7498.2|7492.2|7508.5|7498.5|7530.8|7523|7498.2|7492.2|90
1648083900000|2022-03-24 01:05:00|7508.3|7498.3|7505|7495|7511.3|7501.4|7499.3|7490.3|17
1648084200000|2022-03-24 01:10:00|7504.3|7494.3|7496.2|7490.2|7511.5|7504.5|7495.5|7489.5|26
1648084500000|2022-03-24 01:15:00|7496.5|7490.5|7480.3|7465.3|7496.7|7490.7|7475.1|7464.9|14
1648084800000|2022-03-24 01:20:00|7480.1|7465.1|7464.3|7458.3|7480.1|7468.6|7461.8|7455.8|24
1648085100000|2022-03-24 01:25:00|7464.1|7458.1|7481.2|7475.2|7485.8|7478.1|7461|7452.3|17
1648085400000|2022-03-24 01:30:00|7481.5|7475.5|7480.1|7470.1|7486.7|7477.5|7476.6|7468.1|4
1648085700000|2022-03-24 01:35:00|7479.6|7469.6|7484.9|7474.9|7490.3|7482.8|7475.6|7467.6|16
1648086000000|2022-03-24 01:40:00|7483.6|7473.6|7468.6|7462.6|7485.5|7473.6|7468.6|7456.6|11
1648086300000|2022-03-24 01:45:00|7469.7|7463.7|7473.1|7463.1|7476.4|7470.4|7469.3|7460.9|11
1648086600000|2022-03-24 01:50:00|7475.9|7460.9|7471.7|7461.7|7479.9|7473.9|7468.9|7460.9|11
1648086900000|2022-03-24 01:55:00|7468.9|7462.9|7476.5|7461.5|7478.9|7468.6|7468.3|7460.6|24
1648087200000|2022-03-24 02:00:00|7476.3|7461.3|7474.8|7468.8|7476.3|7468.8|7466.4|7457.5|21
1648087500000|2022-03-24 02:05:00|7474.6|7468.6|7463.8|7453.8|7475.1|7468.6|7459.3|7453.3|35
1648087800000|2022-03-24 02:10:00|7464.1|7454.1|7469.6|7459.6|7471.3|7461.9|7461.6|7452.9|2
1648088100000|2022-03-24 02:15:00|7469.4|7459.4|7469.6|7459.6|7469.6|7459.6|7469.3|7459.3|1
1648088400000|2022-03-24 02:20:00|7469.9|7459.9|7470.2|7460.2|7470.9|7462.6|7467.8|7459.9|4
1648088700000|2022-03-24 02:25:00|7468.7|7462.7|7463.4|7457.4|7471.3|7463.8|7462.9|7456.9|8
1648089000000|2022-03-24 02:30:00|7463.6|7457.6|7470.8|7460.8|7470.8|7462|7458.8|7452.2|21
1648089300000|2022-03-24 02:35:00|7468.5|7462.5|7468|7458|7468.5|7462.5|7458.2|7452.2|15
1648089600000|2022-03-24 02:40:00|7467.5|7461.5|7448.9|7442.9|7468.2|7461.5|7447.5|7439.3|14
1648089900000|2022-03-24 02:45:00|7451.1|7441.1|7470.2|7464.2|7470.2|7464.2|7450.4|7441.1|6
1648090200000|2022-03-24 02:50:00|7469.4|7463.4|7461.4|7451.4|7470.7|7463.4|7457.1|7450.5|22
1648090500000|2022-03-24 02:55:00|7459.1|7453.1|7453.5|7438.5|7464.1|7453.1|7445.5|7437.7|11
1648090800000|2022-03-24 03:00:00|7452.7|7437.7|7452.5|7446.5|7454.6|7446.7|7447|7437.5|5
1648091100000|2022-03-24 03:05:00|7452.2|7446.2|7453.4|7443.4|7458.7|7451.4|7451.7|7440.1|4
1648091400000|2022-03-24 03:10:00|7451.7|7445.7|7436.1|7426.1|7456.9|7447.5|7433.7|7425.5|24
1648091700000|2022-03-24 03:15:00|7434.7|7428.7|7440|7434|7442.5|7435.3|7432.9|7425.4|21
1648092000000|2022-03-24 03:20:00|7439.7|7433.7|7440.5|7430.5|7443.2|7435.3|7439.3|7426.3|4
1648092300000|2022-03-24 03:25:00|7440.8|7430.8|7442.5|7436.5|7444.3|7438.3|7438.8|7430.7|15
1648092600000|2022-03-24 03:30:00|7442.7|7436.7|7433.9|7427.9|7442.7|7436.7|7432.7|7424.9|14
1648092900000|2022-03-24 03:35:00|7434.1|7428.1|7437.1|7431.1|7438.3|7431.4|7431.3|7424.9|12
1648093200000|2022-03-24 03:40:00|7436.6|7430.6|7436.3|7430.3|7436.6|7430.6|7436.3|7430.3|0
1648093500000|2022-03-24 03:45:00|7436.6|7430.6|7430.5|7424.5|7436.6|7430.6|7430|7424|22
1648093800000|2022-03-24 03:50:00|7430.2|7424.2|7426.5|7420.5|7430.2|7424.2|7425.2|7419.2|40
1648094100000|2022-03-24 03:55:00|7426.2|7420.2|7420.3|7414.3|7427|7421|7419.8|7413.8|28
1648094400000|2022-03-24 04:00:00|7420|7414|7417.8|7411.8|7420|7414|7409.5|7403.5|23
1648094700000|2022-03-24 04:05:00|7418|7412|7419|7413|7426.3|7420.3|7418|7412|11
1648095000000|2022-03-24 04:10:00|7419.2|7413.2|7422.3|7416.3|7424.5|7418.3|7413.5|7407.5|9
1648095300000|2022-03-24 04:15:00|7423.1|7417.1|7422.7|7416.7|7425|7419|7419.3|7413|4
1648095600000|2022-03-24 04:20:00|7423|7417|7433.5|7427.5|7434|7428|7422.8|7416.8|5
1648095900000|2022-03-24 04:25:00|7433.3|7427.3|7426.8|7420.8|7434.3|7427.3|7426.8|7420.5|4
1648096200000|2022-03-24 04:30:00|7426.5|7420.5|7434|7428|7434|7428|7426|7420|6
1648096500000|2022-03-24 04:35:00|7433.5|7427.5|7432.6|7422.6|7433.5|7427.5|7425.2|7416.1|7
1648096800000|2022-03-24 04:40:00|7428.6|7421.7|7432.3|7422.3|7433.3|7425.1|7428.6|7421.7|0
1648097100000|2022-03-24 04:45:00|7430.1|7424.1|7431|7425|7433.1|7425.8|7429.3|7417.8|6
1648097400000|2022-03-24 04:50:00|7430.6|7424.6|7431.6|7425.6|7431.6|7425.6|7430.6|7424.6|0
1648097700000|2022-03-24 04:55:00|7431.3|7425.3|7431.3|7425.3|7434.2|7426.1|7430.3|7424.2|2
1648098000000|2022-03-24 05:00:00|7430.8|7424.8|7427.8|7417.8|7432.1|7426.1|7426.3|7417.8|13
1648098300000|2022-03-24 05:05:00|7428.9|7418.9|7425.3|7419.3|7428.9|7420.3|7425.3|7418|1
1648098600000|2022-03-24 05:10:00|7425.5|7419.5|7426.6|7420.6|7426.6|7420.6|7424.6|7418.6|2
1648098900000|2022-03-24 05:15:00|7426.5|7420.5|7428.1|7422.1|7428.1|7422.1|7426.5|7420.5|0
1648099200000|2022-03-24 05:20:00|7429.2|7423.2|7426.8|7420.8|7429.2|7423.2|7425.6|7419.6|8
1648099500000|2022-03-24 05:25:00|7427.1|7421.1|7427.9|7421.9|7428.4|7422.4|7425.3|7419.3|7
1648099800000|2022-03-24 05:30:00|7427.6|7421.6|7419.9|7409.9|7427.9|7421.9|7411.2|7404.3|36
1648100100000|2022-03-24 05:35:00|7420.2|7410.2|7425.1|7419.1|7430|7422.7|7414.5|7406.4|8
1648100400000|2022-03-24 05:40:00|7427.4|7417.4|7419.5|7409.5|7428.9|7420.4|7419.5|7409.5|24
1648100700000|2022-03-24 05:45:00|7420|7410|7426.2|7411.2|7430.6|7423.9|7417.8|7410|14
1648101000000|2022-03-24 05:50:00|7423.2|7413.2|7424.3|7414.3|7428|7417.2|7418.5|7410.2|14
1648101300000|2022-03-24 05:55:00|7427.3|7412.3|7423.4|7413.4|7427.5|7415.3|7416.2|7409|1
1648101600000|2022-03-24 06:00:00|7423.2|7413.2|7411.4|7405.4|7423.2|7413.2|7408.9|7402.9|9
1648101900000|2022-03-24 06:05:00|7411.6|7405.6|7414.4|7408.4|7416.1|7410.1|7410.4|7404.4|9
1648102200000|2022-03-24 06:10:00|7414.6|7408.6|7415.4|7409.4|7427.1|7419.2|7414.6|7408.4|5
1648102500000|2022-03-24 06:15:00|7415.1|7409.1|7424.4|7414.4|7430.3|7424.3|7414.9|7406.9|8
1648102800000|2022-03-24 06:20:00|7423.9|7413.9|7422.1|7407.1|7427.7|7417.7|7414.6|7407.1|8
1648103100000|2022-03-24 06:25:00|7423.3|7408.3|7419.6|7404.6|7423.3|7408.3|7418|7403|15
1648103400000|2022-03-24 06:30:00|7419.3|7404.3|7397.9|7391.9|7419.3|7406.1|7397.9|7391.4|31
1648103700000|2022-03-24 06:35:00|7400.1|7390.1|7397.4|7391.4|7403.4|7391.4|7389|7383|51
1648104000000|2022-03-24 06:40:00|7397.7|7391.7|7394.7|7388.7|7405.8|7399.8|7394.7|7387|29
1648104300000|2022-03-24 06:45:00|7397.2|7387.2|7380.2|7374.2|7397.2|7388.7|7378.2|7370.4|49
1648104600000|2022-03-24 06:50:00|7379.9|7373.9|7386.9|7371.9|7389.7|7383.7|7378.8|7371.7|27
1648104900000|2022-03-24 06:55:00|7385.6|7375.6|7386.4|7380.4|7394.9|7386.9|7383.9|7375.6|16
1648105200000|2022-03-24 07:00:00|7386.2|7380.2|7394.3|7379.3|7394.3|7385.3|7386.2|7378.5|2
1648105500000|2022-03-24 07:05:00|7390.7|7384.7|7402.4|7392.4|7402.9|7395.9|7390.7|7379.3|5
1648105800000|2022-03-24 07:10:00|7404.4|7389.4|7401.4|7395.4|7404.9|7396.3|7397|7389.4|16
1648106100000|2022-03-24 07:15:00|7401.6|7395.6|7401.1|7395.1|7407.2|7399.7|7399|7393|11
1648106400000|2022-03-24 07:20:00|7409.1|7399.1|7410.1|7400.1|7410.1|7401.6|7400.1|7394.1|26
1648106700000|2022-03-24 07:25:00|7414.1|7404.1|7411.1|7405.1|7418.1|7405.6|7411.1|7402.6|2
1648107000000|2022-03-24 07:30:00|7413.5|7407.5|7421|7411|7422|7415.1|7413.5|7406.7|15
1648107300000|2022-03-24 07:35:00|7419.3|7413.3|7421.3|7415.3|7427.4|7418.6|7419.3|7411|13
1648107600000|2022-03-24 07:40:00|7421.8|7415.8|7423.7|7413.7|7423.7|7415.8|7413.8|7407.8|23
1648107900000|2022-03-24 07:45:00|7423.2|7413.2|7419.8|7413.8|7423.2|7414.7|7418.8|7412.8|4
1648108200000|2022-03-24 07:50:00|7421.1|7415.1|7419.2|7413.2|7427.6|7421.6|7419|7411.7|9
1648108500000|2022-03-24 07:55:00|7423|7413|7420.1|7410.1|7423.2|7414.5|7410.9|7404.5|11
1648108800000|2022-03-24 08:00:00|7419.6|7409.6|7425|7419|7431.4|7425.4|7419.4|7408|23
1648109100000|2022-03-24 08:05:00|7424.5|7418.5|7424.1|7418.1|7433.2|7420.8|7424|7415.7|19
1648109400000|2022-03-24 08:10:00|7423.9|7417.9|7423.5|7417.5|7427.5|7420.5|7422|7415.5|14
1648109700000|2022-03-24 08:15:00|7423.8|7417.8|7420.6|7414.6|7428.9|7417.8|7419.8|7413.8|12
1648110000000|2022-03-24 08:20:00|7420.4|7414.4|7424.4|7414.4|7428|7418.3|7420.4|7413|7
1648110300000|2022-03-24 08:25:00|7422.2|7416.2|7432.1|7417.1|7433|7424.9|7422.2|7412.5|6
1648110600000|2022-03-24 08:30:00|7423.5|7417.5|7434.6|7419.6|7434.6|7426.6|7423.5|7416.1|9
1648110900000|2022-03-24 08:35:00|7434.9|7419.9|7434.5|7428.5|7435.6|7429.2|7431.4|7419.9|52
1648111200000|2022-03-24 08:40:00|7435|7429|7426.9|7416.9|7435|7429|7424|7416.6|43
1648111500000|2022-03-24 08:45:00|7426.6|7416.6|7418.5|7412.5|7427.9|7421.9|7413.9|7407.9|33
1648111800000|2022-03-24 08:50:00|7419|7413|7431.7|7425.7|7436.6|7425.7|7418.8|7412.4|5
1648112100000|2022-03-24 08:55:00|7431.4|7425.4|7433|7423|7435.9|7425.4|7429.2|7418.1|2
1648112400000|2022-03-24 09:00:00|7433.3|7423.3|7433.9|7427.9|7435.8|7428.4|7429.7|7420.8|12
1648112700000|2022-03-24 09:05:00|7434.4|7428.4|7434.9|7424.9|7436.9|7430.1|7430.1|7421.9|22
1648113000000|2022-03-24 09:10:00|7435.1|7425.1|7435.5|7420.5|7436.9|7428.9|7429.4|7420.5|16
1648113300000|2022-03-24 09:15:00|7435.3|7420.3|7428.7|7418.7|7435.3|7423.8|7427|7418.7|7
1648113600000|2022-03-24 09:20:00|7426.4|7420.4|7416.4|7410.4|7426.4|7420.4|7412|7406|26
1648113900000|2022-03-24 09:25:00|7416.6|7410.6|7419.1|7409.1|7419.1|7410.6|7410.8|7403.5|13
1648114200000|2022-03-24 09:30:00|7418.6|7408.6|7390.4|7375.4|7420.1|7412.7|7384.2|7375.4|169
1648114500000|2022-03-24 09:35:00|7390.7|7375.7|7384.6|7378.6|7395.6|7385.2|7383.3|7374.9|64
1648114800000|2022-03-24 09:40:00|7384.8|7378.8|7371.9|7365.9|7385.1|7379.1|7371.9|7360.6|71
1648115100000|2022-03-24 09:45:00|7372.2|7366.2|7373.2|7363.2|7376.8|7370.8|7366.8|7360.8|27
1648115400000|2022-03-24 09:50:00|7371.5|7365.5|7378.3|7372.3|7380.6|7374.6|7371.5|7361.8|25
1648115700000|2022-03-24 09:55:00|7378.5|7372.5|7378.4|7372.4|7383|7374.4|7375.9|7368.8|20
1648116000000|2022-03-24 10:00:00|7378.9|7372.9|7373.1|7367.1|7378.9|7372.9|7373.1|7367.1|43
1648116300000|2022-03-24 10:05:00|7372.2|7366.2|7391.7|7381.7|7395.2|7385.2|7371.4|7365.4|49
1648116600000|2022-03-24 10:10:00|7385.3|7379.3|7382.3|7376.3|7386.7|7379.3|7378.7|7370.3|8
1648116900000|2022-03-24 10:15:00|7383.1|7377.1|7391.4|7385.4|7395.2|7388.7|7383.1|7374|14
1648117200000|2022-03-24 10:20:00|7391.2|7385.2|7395|7389|7398.6|7390.9|7389.8|7383.8|7
1648117500000|2022-03-24 10:25:00|7395.5|7389.5|7398.7|7392.7|7404.7|7398.7|7395.5|7389.1|35
1648117800000|2022-03-24 10:30:00|7399.2|7393.2|7396.1|7390.1|7400.9|7394.9|7396.1|7390.1|20
1648118100000|2022-03-24 10:35:00|7395.9|7389.9|7404.4|7398.4|7407.2|7400|7395.9|7389.9|28
1648118400000|2022-03-24 10:40:00|7403.9|7397.9|7397.5|7382.5|7405.7|7397.9|7389.6|7382.3|74
1648118700000|2022-03-24 10:45:00|7395.3|7385.3|7382.4|7376.4|7397.5|7387.8|7380.9|7373.4|8
1648119000000|2022-03-24 10:50:00|7382.6|7376.6|7382|7376|7384.1|7377.1|7378.1|7371.6|36
1648119300000|2022-03-24 10:55:00|7381.5|7375.5|7372.1|7366.1|7381.7|7375.7|7371.3|7365.3|77
1648119600000|2022-03-24 11:00:00|7372.5|7366.5|7376.5|7370.5|7376.5|7370.5|7368.4|7362.4|27
1648119900000|2022-03-24 11:05:00|7376.8|7370.8|7374.4|7368.4|7379.3|7372.1|7372.1|7366.1|22
1648120200000|2022-03-24 11:10:00|7374.2|7368.2|7369.4|7363.4|7376.6|7370.6|7369.4|7363.4|12
1648120500000|2022-03-24 11:15:00|7369.7|7363.7|7361.8|7355.8|7371.2|7365.2|7361.6|7355.6|40
1648120800000|2022-03-24 11:20:00|7362|7356|7334.4|7328.4|7363.7|7357.7|7333.9|7327.9|428
1648121100000|2022-03-24 11:25:00|7330.3|7324.3|7322.3|7316.3|7332.8|7326.8|7321.3|7315.3|82
1648121400000|2022-03-24 11:30:00|7322.6|7316.6|7303.4|7297.4|7324.5|7318.5|7303.1|7297.1|181
1648121700000|2022-03-24 11:35:00|7303.1|7297.1|7299.3|7293.3|7310.9|7304.9|7290.3|7284.3|193
1648122000000|2022-03-24 11:40:00|7300.4|7294.4|7309.3|7303.3|7312|7306|7300.2|7293.9|67
1648122300000|2022-03-24 11:45:00|7308.8|7302.8|7310|7304|7311.5|7305.5|7308.1|7302.1|72
1648122600000|2022-03-24 11:50:00|7310.2|7304.2|7311.9|7305.9|7312.6|7306.6|7309.7|7303.7|67
1648122900000|2022-03-24 11:55:00|7311.6|7305.6|7317.2|7311.2|7323.3|7316.7|7309.1|7303.1|71
1648123200000|2022-03-24 12:00:00|7317.9|7311.9|7326.5|7320.5|7328.6|7322.6|7317.4|7311.4|44
1648123500000|2022-03-24 12:05:00|7326.8|7320.8|7328|7322|7328.6|7322.6|7323.9|7317.9|34
1648123800000|2022-03-24 12:10:00|7328.3|7322.3|7322.2|7316.2|7331.7|7325.7|7319.2|7313.2|98
1648124100000|2022-03-24 12:15:00|7326.2|7320.2|7340|7334|7344.5|7338.5|7322.5|7316.5|51
1648124400000|2022-03-24 12:20:00|7339.5|7333.5|7333.3|7327.3|7343.6|7337.6|7332.6|7326.6|124
1648124700000|2022-03-24 12:25:00|7333.6|7327.6|7345.5|7330.5|7346.2|7338.7|7330.6|7324.6|119
1648125000000|2022-03-24 12:30:00|7344.8|7329.8|7338.1|7332.1|7346.6|7332.3|7326.6|7319.4|104
1648125300000|2022-03-24 12:35:00|7337.9|7331.9|7332.3|7326.3|7339.6|7333.6|7328|7322|28
1648125600000|2022-03-24 12:40:00|7331.6|7325.6|7348.2|7342.2|7351.3|7342.2|7328.8|7322.8|75
1648128600000|2022-03-24 13:30:00|7361.4|7355.4|7343.3|7337.3|7366.1|7360.1|7334.2|7328.2|998
1648128900000|2022-03-24 13:35:00|7343|7337|7354.9|7348.9|7357.2|7351.2|7330.6|7324.6|348
1648129200000|2022-03-24 13:40:00|7355.5|7349.5|7392.1|7386.1|7400.3|7394.3|7354.9|7348.9|588
1648129500000|2022-03-24 13:45:00|7391.6|7385.6|7433.7|7427.7|7439.4|7433.4|7384.3|7378.3|606
1648129800000|2022-03-24 13:50:00|7433.9|7427.9|7442.4|7436.4|7445.1|7439.1|7429.6|7423.6|427
1648130100000|2022-03-24 13:55:00|7440.3|7434.3|7384.9|7378.9|7440.6|7434.6|7369.6|7363.6|414
1648130400000|2022-03-24 14:00:00|7385.9|7379.9|7398|7392|7412.5|7406.5|7385.2|7379.2|217
1648130700000|2022-03-24 14:05:00|7398.3|7392.3|7397.8|7391.8|7418.1|7412.1|7389.8|7383.8|225
1648131000000|2022-03-24 14:10:00|7398.1|7392.1|7370.8|7364.8|7398.3|7392.3|7366.8|7360.8|323
1648131300000|2022-03-24 14:15:00|7371.5|7365.5|7379|7373|7386.4|7380.4|7370.7|7364.7|186
1648131600000|2022-03-24 14:20:00|7380|7374|7386|7380|7388.1|7382.1|7373.9|7367.9|186
1648131900000|2022-03-24 14:25:00|7385.5|7379.5|7370.9|7364.9|7385.5|7379.5|7367.9|7361.9|316
1648132200000|2022-03-24 14:30:00|7371.4|7365.4|7386.8|7380.8|7387.8|7381.8|7367.4|7361.4|267
1648132500000|2022-03-24 14:35:00|7387.1|7381.1|7414.4|7408.4|7415|7409|7387.1|7381.1|407
1648132800000|2022-03-24 14:40:00|7415|7409|7448.3|7442.3|7451.4|7445.4|7415|7409|385
1648133100000|2022-03-24 14:45:00|7448|7442|7436.6|7430.6|7462.4|7456.4|7435.8|7429.8|297
1648133400000|2022-03-24 14:50:00|7437.4|7431.4|7443.4|7437.4|7456.6|7450.6|7427.3|7421.3|205
1648133700000|2022-03-24 14:55:00|7443.8|7437.8|7449.4|7443.4|7458.1|7452.1|7443.6|7437.6|138
1648134000000|2022-03-24 15:00:00|7449.9|7443.9|7399.2|7393.2|7450.2|7444.2|7390.5|7384.5|504
1648134300000|2022-03-24 15:05:00|7398.9|7392.9|7409.9|7403.9|7422.3|7416.3|7397.4|7391.4|321
1648134600000|2022-03-24 15:10:00|7409.8|7403.8|7418.8|7412.8|7418.8|7412.8|7402.9|7396.9|203
1648134900000|2022-03-24 15:15:00|7419.1|7413.1|7403.2|7397.2|7419.9|7413.9|7400.7|7394.7|214
1648135200000|2022-03-24 15:20:00|7403.5|7397.5|7390.6|7384.6|7404.5|7398.5|7388.9|7382.9|209
1648135500000|2022-03-24 15:25:00|7390.4|7384.4|7373.5|7367.5|7393.9|7387.9|7364.1|7358.1|285
1648135800000|2022-03-24 15:30:00|7373|7367|7374.2|7368.2|7380.1|7374.1|7366|7360|222
1648136100000|2022-03-24 15:35:00|7374|7368|7357.8|7351.8|7374|7368|7354.1|7348.1|248
1648136400000|2022-03-24 15:40:00|7357.6|7351.6|7371.8|7365.8|7376.2|7370.2|7357.6|7351.6|209
1648136700000|2022-03-24 15:45:00|7372|7366|7368.7|7362.7|7388.8|7382.8|7357.9|7351.9|189
1648137000000|2022-03-24 15:50:00|7368.4|7362.4|7377|7371|7377|7371|7368.4|7362.4|182
1648137300000|2022-03-24 15:55:00|7377.3|7371.3|7363.2|7357.2|7378.8|7372.8|7353.7|7347.7|217
1648137600000|2022-03-24 16:00:00|7363.4|7357.4|7371.8|7365.8|7376.4|7370.4|7359.2|7353.2|187
1648137900000|2022-03-24 16:05:00|7372.3|7366.3|7356.4|7350.4|7372.8|7366.8|7344.1|7338.1|317
1648138200000|2022-03-24 16:10:00|7355.7|7349.7|7363.5|7357.5|7379.9|7373.9|7351.1|7345.1|271
1648138500000|2022-03-24 16:15:00|7363|7357|7359.8|7353.8|7367.7|7361.7|7357.4|7351.4|189
1648138800000|2022-03-24 16:20:00|7360.1|7354.1|7373.5|7367.5|7374.8|7368.8|7357.8|7351.8|142
1648139100000|2022-03-24 16:25:00|7374.1|7368.1|7355|7349|7374.5|7368.5|7352.7|7346.7|138
1648139400000|2022-03-24 16:30:00|7354.8|7348.8|7358.9|7352.9|7361.2|7355.2|7350.5|7344.5|181
1648139700000|2022-03-24 16:35:00|7358.4|7352.4|7355.5|7349.5|7359.9|7353.9|7350.1|7344.1|154
1648140000000|2022-03-24 16:40:00|7355|7349|7351.1|7345.1|7355|7349|7349.6|7343.6|155
1648140300000|2022-03-24 16:45:00|7350.6|7344.6|7342|7336|7351.1|7345.1|7331.9|7325.9|285
1648140600000|2022-03-24 16:50:00|7341.5|7335.5|7369.4|7363.4|7370.2|7364.2|7341.1|7335.1|266
1648140900000|2022-03-24 16:55:00|7369.7|7363.7|7364.8|7358.8|7373.4|7367.4|7356.5|7350.5|274
1648141200000|2022-03-24 17:00:00|7365.1|7359.1|7369.8|7363.8|7370.5|7364.5|7361.3|7355.3|159
1648141500000|2022-03-24 17:05:00|7370.1|7364.1|7360.9|7354.9|7370.1|7364.1|7360.7|7354.7|181
1648141800000|2022-03-24 17:10:00|7360.7|7354.7|7355.3|7349.3|7361.4|7355.4|7355.1|7349.1|168
1648142100000|2022-03-24 17:15:00|7355.1|7349.1|7349.2|7343.2|7355.1|7349.1|7339.7|7333.7|333
1648142400000|2022-03-24 17:20:00|7349|7343|7342.3|7336.3|7355.7|7349.7|7342.3|7336.3|172
1648142700000|2022-03-24 17:25:00|7342|7336|7350.1|7344.1|7353.1|7347.1|7342|7336|144
1648143000000|2022-03-24 17:30:00|7349.6|7343.6|7355.9|7349.9|7359.7|7353.7|7349.6|7343.6|155
1648143300000|2022-03-24 17:35:00|7351.4|7345.4|7341.4|7335.4|7351.9|7345.9|7338.6|7332.6|253
1648143600000|2022-03-24 17:40:00|7341.6|7335.6|7339.7|7333.7|7341.9|7335.9|7334.9|7328.9|257
1648143900000|2022-03-24 17:45:00|7339.3|7333.3|7345.4|7339.4|7345.4|7339.4|7336.2|7330.2|209
1648144200000|2022-03-24 17:50:00|7345.6|7339.6|7338.5|7332.5|7346.6|7340.6|7336.5|7330.5|188
1648144500000|2022-03-24 17:55:00|7338.7|7332.7|7340.2|7334.2|7346.8|7340.8|7336.4|7330.4|187
1648144800000|2022-03-24 18:00:00|7339.9|7333.9|7333.2|7327.2|7343.9|7337.9|7331.4|7325.4|332
1648145100000|2022-03-24 18:05:00|7333|7327|7322.7|7316.7|7333|7327|7318.1|7312.1|332
1648145400000|2022-03-24 18:10:00|7321.9|7315.9|7328.6|7322.6|7349.7|7343.7|7321.3|7315.3|1050
1648145700000|2022-03-24 18:15:00|7330.1|7324.1|7335.7|7329.7|7342|7336|7327.7|7321.7|243
1648166400000|2022-03-25 00:00:00|7344.2|7329.2|7329.3|7323.3|7344.7|7338.7|7326.8|7320.8|81
1648166700000|2022-03-25 00:05:00|7329.8|7323.8|7327.7|7321.7|7338.5|7332.5|7326.8|7320.8|72
1648167000000|2022-03-25 00:10:00|7328.2|7322.2|7330.2|7324.2|7332.5|7326.5|7322.2|7316.2|73
1648167300000|2022-03-25 00:15:00|7330.5|7324.5|7336.5|7330.5|7344|7338|7329|7323|28
1648167600000|2022-03-25 00:20:00|7335.5|7329.5|7334.7|7328.7|7337.5|7331.5|7333.7|7327.7|6
1648167900000|2022-03-25 00:25:00|7334.5|7328.5|7327|7321|7334.5|7328.5|7322.7|7316.7|10
1648168200000|2022-03-25 00:30:00|7326.5|7320.5|7325.4|7319.4|7327|7321|7324.4|7318.4|14
1648168500000|2022-03-25 00:35:00|7324.2|7318.2|7333.9|7327.9|7334.4|7328.4|7324.2|7318.2|6
1648168800000|2022-03-25 00:40:00|7333.4|7327.4|7328.3|7322.3|7334.1|7328.1|7327|7321|13
1648169100000|2022-03-25 00:45:00|7327.8|7321.8|7328.3|7322.3|7329.8|7323.8|7326.8|7320.8|3
1648169400000|2022-03-25 00:50:00|7328.1|7322.1|7333.3|7327.3|7333.5|7327.5|7326.3|7320.3|4
1648169700000|2022-03-25 00:55:00|7333|7327|7331.8|7325.8|7334.2|7328.2|7328.3|7322.3|6
1648170000000|2022-03-25 01:00:00|7331.6|7325.6|7343.6|7337.6|7362.6|7356.6|7328.1|7322.1|141
1648170300000|2022-03-25 01:05:00|7343.1|7337.1|7337|7331|7345.3|7339.3|7328|7322|39
1648170600000|2022-03-25 01:10:00|7337.7|7331.7|7342.8|7336.8|7346.6|7338.4|7334.7|7328.5|20
1648170900000|2022-03-25 01:15:00|7343.5|7337.5|7352.3|7346.3|7353.6|7346.3|7339.6|7333.6|43
1648171200000|2022-03-25 01:20:00|7351.5|7345.5|7362.5|7352.5|7366.3|7360.3|7348.5|7341.7|12
1648171500000|2022-03-25 01:25:00|7360.2|7354.2|7370|7364|7371.3|7365.3|7357|7351|13
1648171800000|2022-03-25 01:30:00|7369.8|7363.8|7367.4|7361.4|7374.1|7368.1|7366.3|7360.3|24
1648172100000|2022-03-25 01:35:00|7367.9|7361.9|7362.1|7356.1|7367.9|7361.9|7358.8|7352.8|9
1648172400000|2022-03-25 01:40:00|7361.6|7355.6|7372.9|7366.9|7375.2|7369.2|7361.6|7355.6|37
1648172700000|2022-03-25 01:45:00|7372.2|7366.2|7369.3|7363.3|7376.8|7370.8|7367.5|7361.5|32
1648173000000|2022-03-25 01:50:00|7369.5|7363.5|7361.5|7355.5|7373.8|7367.8|7360|7354|9
1648173300000|2022-03-25 01:55:00|7362|7356|7363.6|7357.6|7366.6|7360.6|7359.4|7353.4|20
1648173600000|2022-03-25 02:00:00|7363.8|7357.8|7359.5|7353.5|7366.2|7360.2|7357.2|7351.2|12
1648173900000|2022-03-25 02:05:00|7359|7353|7362.2|7356.2|7363.4|7357.4|7356.7|7350.7|5
1648174200000|2022-03-25 02:10:00|7365.5|7359.5|7345.9|7339.9|7365.9|7359.9|7345.6|7339.6|8
1648174500000|2022-03-25 02:15:00|7346.4|7340.4|7344.9|7338.9|7349.7|7343.7|7341.5|7328.5|18
1648174800000|2022-03-25 02:20:00|7344.7|7338.7|7348.4|7342.4|7348.9|7342.9|7342.5|7336.5|7
1648175100000|2022-03-25 02:25:00|7348.2|7342.2|7347.9|7341.9|7348.9|7342.9|7347.1|7341.1|3
1648175400000|2022-03-25 02:30:00|7347.6|7341.6|7342.4|7336.4|7353.3|7347.3|7338.2|7330.1|16
1648175700000|2022-03-25 02:35:00|7346.7|7340.7|7347.2|7341.2|7353.9|7347.9|7340.9|7331.8|36
1648176000000|2022-03-25 02:40:00|7348.1|7342.1|7337.6|7331.6|7348.4|7342.4|7328.1|7322.1|71
1648176300000|2022-03-25 02:45:00|7338.3|7332.3|7345.8|7335.8|7346|7338.3|7333.8|7326.1|10
1648176600000|2022-03-25 02:50:00|7343.1|7337.1|7330.3|7320.3|7345.3|7337.1|7327.4|7318.8|15
1648176900000|2022-03-25 02:55:00|7328.1|7322.1|7327.6|7321.6|7340.3|7328.3|7325.3|7319.3|66
1648177200000|2022-03-25 03:00:00|7327.8|7321.8|7322.1|7316.1|7328.3|7321.8|7318.6|7312.6|29
1648177500000|2022-03-25 03:05:00|7326.8|7316.8|7335.1|7329.1|7337.6|7330.1|7323.8|7316.8|27
1648177800000|2022-03-25 03:10:00|7336.3|7326.3|7333.6|7323.6|7342.1|7334.1|7333.1|7323.1|3
1648178100000|2022-03-25 03:15:00|7333.1|7323.1|7330.1|7324.1|7336.6|7329.6|7326.6|7320.6|21
1648178400000|2022-03-25 03:20:00|7330.6|7324.6|7320.3|7314.3|7331.6|7325.6|7319.5|7313.5|24
1648178700000|2022-03-25 03:25:00|7320.1|7314.1|7328.8|7318.8|7341.1|7333.8|7320.1|7314.1|28
1648179000000|2022-03-25 03:30:00|7328.5|7318.5|7328|7318|7330.5|7318.5|7321.3|7313.5|7
1648179300000|2022-03-25 03:35:00|7329.5|7314.5|7323|7317|7329.5|7321.3|7318.7|7312.7|11
1648179600000|2022-03-25 03:40:00|7322.8|7316.8|7317.8|7311.8|7323|7317|7317.8|7311.8|8
1648179900000|2022-03-25 03:45:00|7318|7312|7320.5|7314.5|7323.5|7317.5|7318|7312|6
1648180200000|2022-03-25 03:50:00|7320.2|7314.2|7319.2|7313.2|7320.2|7314.2|7317.5|7311.5|12
1648180500000|2022-03-25 03:55:00|7320|7314|7323.5|7317.5|7323.5|7317.5|7319|7313|12
1648180800000|2022-03-25 04:00:00|7323.7|7317.7|7326.7|7320.7|7326.7|7320.7|7319.5|7313.5|9
1648181100000|2022-03-25 04:05:00|7326.5|7320.5|7325.7|7319.7|7326.5|7320.5|7323.4|7317.4|3
1648181400000|2022-03-25 04:10:00|7323.9|7317.9|7323.7|7317.7|7324.9|7318.9|7322.4|7316.4|2
1648181700000|2022-03-25 04:15:00|7323.9|7317.9|7324.7|7318.7|7324.7|7318.7|7323.7|7317.7|0
1648182000000|2022-03-25 04:20:00|7324.2|7318.2|7323.4|7317.4|7324.6|7318.6|7321.4|7315.4|3
1648182300000|2022-03-25 04:25:00|7322.4|7316.4|7322.1|7316.1|7322.9|7316.9|7322.1|7316.1|0
1648182600000|2022-03-25 04:30:00|7321.1|7315.1|7325.8|7319.8|7328.6|7322.6|7321.1|7315.1|8
1648182900000|2022-03-25 04:35:00|7324.1|7318.1|7318.6|7312.6|7325.1|7319.1|7318.6|7312.6|6
1648183200000|2022-03-25 04:40:00|7318.3|7312.3|7321.6|7315.6|7322.3|7316.3|7317.4|7311.4|7
1648183500000|2022-03-25 04:45:00|7322.1|7316.1|7322.6|7316.6|7323.1|7317.1|7320.4|7314.4|9
1648183800000|2022-03-25 04:50:00|7322.3|7316.3|7321.3|7315.3|7322.3|7316.3|7311.3|7305.3|29
1648184100000|2022-03-25 04:55:00|7320.8|7314.8|7317.8|7311.8|7321|7315|7317|7311|4
1648184400000|2022-03-25 05:00:00|7316.5|7310.5|7312.5|7306.5|7316.5|7310.5|7309.2|7303.2|21
1648184700000|2022-03-25 05:05:00|7312.7|7306.7|7311.4|7305.4|7313.7|7307.7|7311.2|7305.2|11
1648185000000|2022-03-25 05:10:00|7311.7|7305.7|7309.6|7303.6|7312.4|7306.4|7309.1|7303.1|13
1648185300000|2022-03-25 05:15:00|7311.2|7305.2|7310.4|7304.4|7311.9|7305.9|7310.1|7304.1|6
1648185600000|2022-03-25 05:20:00|7308.9|7302.9|7308.6|7302.6|7310.1|7304.1|7308.6|7302.6|4
1648185900000|2022-03-25 05:25:00|7308.3|7302.3|7309.1|7303.1|7310.1|7304.1|7306.4|7300.4|13
1648186200000|2022-03-25 05:30:00|7308.5|7302.5|7301.4|7295.4|7309.1|7303.1|7299.1|7293.1|45
1648186500000|2022-03-25 05:35:00|7301.6|7295.6|7293.6|7287.6|7305.1|7299.1|7290.6|7284.6|17
1648186800000|2022-03-25 05:40:00|7294.4|7288.4|7303.9|7297.9|7303.9|7297.9|7293.6|7287.6|20
1648187100000|2022-03-25 05:45:00|7302.9|7296.9|7316.1|7310.1|7321.9|7315.9|7302.4|7296.4|31
1648187400000|2022-03-25 05:50:00|7315.8|7309.8|7317.3|7311.3|7322.8|7316.8|7314.3|7308.3|24
1648187700000|2022-03-25 05:55:00|7317.6|7311.6|7315.8|7309.8|7318.8|7312.8|7311.3|7305.3|12
1648188000000|2022-03-25 06:00:00|7315.3|7309.3|7296|7286|7325.8|7319.8|7290.8|7283.5|108
1648188300000|2022-03-25 06:05:00|7293.8|7287.8|7291.7|7285.7|7302.1|7294|7291.5|7285.5|25
1648188600000|2022-03-25 06:10:00|7292|7286|7291.7|7285.7|7298.8|7292.8|7291.5|7285.5|21
1648188900000|2022-03-25 06:15:00|7292|7286|7299.7|7293.7|7302|7296|7292|7286|19
1648189200000|2022-03-25 06:20:00|7299|7293|7290.7|7284.7|7299|7293|7289.1|7283.1|20
1648189500000|2022-03-25 06:25:00|7290.9|7284.9|7282.9|7276.9|7293.9|7287.9|7281.7|7275.7|38
1648189800000|2022-03-25 06:30:00|7282.4|7276.4|7293|7287|7293|7287|7276.9|7270.9|116
1648190100000|2022-03-25 06:35:00|7292.7|7286.7|7294.4|7288.4|7300.3|7294.3|7290.5|7284.5|22
1648190400000|2022-03-25 06:40:00|7295.6|7289.6|7301.6|7295.6|7306.1|7300.1|7294.6|7288.6|14
1648190700000|2022-03-25 06:45:00|7301.3|7295.3|7309.1|7303.1|7311.1|7305.1|7298.1|7292.1|36
1648191000000|2022-03-25 06:50:00|7309.6|7303.6|7303.2|7297.2|7309.8|7303.8|7300.5|7294.5|25
1648191300000|2022-03-25 06:55:00|7303|7297|7298.4|7292.4|7303.7|7297|7292.9|7286.9|18
1648191600000|2022-03-25 07:00:00|7298.2|7292.2|7261.2|7255.2|7298.2|7292.2|7260.9|7254.9|157
1648191900000|2022-03-25 07:05:00|7260.4|7254.4|7225.3|7219.3|7267.2|7260.4|7225.3|7219|360
1648192200000|2022-03-25 07:10:00|7225.8|7219.8|7255.2|7249.2|7255.4|7249.4|7214.2|7208.2|101
1648192500000|2022-03-25 07:15:00|7254.9|7248.9|7250|7244|7260.3|7254.3|7244|7238|72
1648192800000|2022-03-25 07:20:00|7252.2|7246.2|7259|7253|7266.5|7257.5|7250.7|7244.7|26
1648193100000|2022-03-25 07:25:00|7258.5|7252.5|7264.8|7258.8|7265.2|7259.2|7257.7|7251.7|17
1648193400000|2022-03-25 07:30:00|7264|7258|7267.2|7261.2|7268.5|7262.5|7263.3|7257.3|8
1648193700000|2022-03-25 07:35:00|7267|7261|7240.9|7234.9|7267|7261|7240.9|7233.9|33
1648194000000|2022-03-25 07:40:00|7241.1|7235.1|7248.8|7242.8|7254.3|7245.6|7240.6|7231.9|32
1648194300000|2022-03-25 07:45:00|7248.6|7242.6|7249.4|7243.4|7251.7|7244.7|7239.8|7233.8|10
1648194600000|2022-03-25 07:50:00|7249.9|7243.9|7253.2|7247.2|7257|7251|7243.9|7237.9|91
1648194900000|2022-03-25 07:55:00|7253.5|7247.5|7250.1|7240.1|7254.2|7248.2|7245.6|7238.4|10
1648195200000|2022-03-25 08:00:00|7250.4|7240.4|7253.9|7247.9|7261.6|7251.4|7245.9|7239.9|12
1648195500000|2022-03-25 08:05:00|7253.1|7247.1|7244.6|7238.6|7257.6|7251.6|7243.8|7237.8|13
1648195800000|2022-03-25 08:10:00|7244.3|7238.3|7253.7|7247.7|7253.7|7247.7|7236.9|7230.9|25
1648196100000|2022-03-25 08:15:00|7253.4|7247.4|7258.7|7252.7|7260.2|7254.2|7253.4|7247.4|14
1648196400000|2022-03-25 08:20:00|7258.4|7252.4|7262.2|7256.2|7263.2|7257.2|7257.7|7251.7|22
1648196700000|2022-03-25 08:25:00|7262.4|7256.4|7260.7|7254.7|7263.9|7257.9|7257.4|7251.4|18
1648197000000|2022-03-25 08:30:00|7260.4|7254.4|7264.4|7258.4|7266.4|7260.4|7258.6|7252.6|19
1648197300000|2022-03-25 08:35:00|7263.9|7257.9|7265.9|7259.9|7267.4|7260.4|7262.5|7256.5|5
1648197600000|2022-03-25 08:40:00|7266.4|7260.4|7263.3|7257.3|7268.1|7262.1|7251.7|7245.7|35
1648197900000|2022-03-25 08:45:00|7262.8|7256.8|7255.8|7249.8|7263.3|7257.3|7255.5|7249.5|6
1648198200000|2022-03-25 08:50:00|7256|7250|7248|7242|7257.5|7250|7244.5|7238.5|7
1648198500000|2022-03-25 08:55:00|7249.7|7239.7|7258|7252|7259.5|7253.5|7246.7|7239.7|14
1648198800000|2022-03-25 09:00:00|7257.8|7251.8|7256.3|7250.3|7257.8|7251.8|7252.5|7246.5|10
1648199100000|2022-03-25 09:05:00|7255.3|7249.3|7263|7257|7265.3|7259.3|7255.3|7249.3|25
1648199400000|2022-03-25 09:10:00|7262.8|7256.8|7271.5|7265.5|7280.6|7272.3|7262|7256|21
1648199700000|2022-03-25 09:15:00|7271.3|7265.3|7271.1|7265.1|7272.1|7266.1|7266.6|7260.6|16
1648200000000|2022-03-25 09:20:00|7271.3|7265.3|7277.9|7267.9|7286.9|7277.6|7269.6|7263.6|15
1648200300000|2022-03-25 09:25:00|7278.2|7268.2|7282.7|7276.7|7285.2|7279.2|7275.9|7267.9|20
1648200600000|2022-03-25 09:30:00|7283.2|7277.2|7286.2|7280.2|7288.7|7280.4|7273.7|7267.7|31
1648200900000|2022-03-25 09:35:00|7285.7|7279.7|7287.6|7281.6|7289.4|7283.4|7280.6|7274.6|11
1648201200000|2022-03-25 09:40:00|7286.8|7280.8|7285.5|7279.5|7288.6|7282.6|7284.5|7278.5|12
1648201500000|2022-03-25 09:45:00|7285|7279|7292.2|7286.2|7292.2|7286.2|7284.5|7278.5|83
1648201800000|2022-03-25 09:50:00|7292.5|7286.5|7299.4|7293.4|7302.5|7296|7291.4|7285.4|32
1648202100000|2022-03-25 09:55:00|7302.1|7296.1|7293.1|7287.1|7302.1|7296.1|7287.7|7280.7|6
1648202400000|2022-03-25 10:00:00|7293.3|7287.3|7300|7294|7300.3|7294.3|7287.2|7281.2|10
1648202700000|2022-03-25 10:05:00|7298|7292|7290.6|7284.6|7302.3|7296.3|7287.3|7281.3|28
1648203000000|2022-03-25 10:10:00|7291.1|7285.1|7291|7285|7292.2|7286.2|7286.5|7280.5|11
1648203300000|2022-03-25 10:15:00|7291.2|7285.2|7297.9|7287.9|7299.7|7292|7287.7|7281.7|28
1648203600000|2022-03-25 10:20:00|7301|7286|7294.1|7288.1|7302.8|7294.6|7290.3|7284.3|13
1648203900000|2022-03-25 10:25:00|7293.9|7287.9|7291.6|7285.6|7297.1|7291.1|7289|7281.3|8
1648204200000|2022-03-25 10:30:00|7291.8|7285.8|7295|7289|7301.9|7295.9|7290.3|7284.3|95
1648204500000|2022-03-25 10:35:00|7294.8|7288.8|7300.9|7294.9|7302.1|7296.1|7289.5|7283.5|44
1648204800000|2022-03-25 10:40:00|7300.1|7294.1|7300.4|7294.4|7301.1|7295.1|7293.8|7287.8|12
1648205100000|2022-03-25 10:45:00|7300.7|7294.7|7299.7|7293.7|7305.2|7299.2|7299.1|7293.1|17
1648205400000|2022-03-25 10:50:00|7300.1|7294.1|7302.1|7296.1|7303.4|7297.4|7299.4|7293.4|10
1648205700000|2022-03-25 10:55:00|7302.6|7296.6|7301.6|7295.6|7310.9|7304.9|7301.6|7295.6|13
1648206000000|2022-03-25 11:00:00|7301.1|7295.1|7302|7296|7305.1|7299.1|7300.5|7294.5|9
1648206300000|2022-03-25 11:05:00|7302.5|7296.5|7303.1|7297.1|7304.3|7298.3|7299.8|7293.8|17
1648206600000|2022-03-25 11:10:00|7302.8|7296.8|7287.7|7281.7|7305.1|7299.1|7285.1|7279.1|110
1648206900000|2022-03-25 11:15:00|7289|7283|7282.8|7276.8|7293.8|7287.8|7282.5|7276.5|40
1648207200000|2022-03-25 11:20:00|7282.5|7276.5|7285.4|7279.4|7286.5|7279.8|7271.6|7265.6|88
1648207500000|2022-03-25 11:25:00|7285.6|7279.6|7288.9|7282.9|7296.5|7290.5|7284.8|7278.8|42
1648207800000|2022-03-25 11:30:00|7289.1|7283.1|7289|7283|7294.8|7288.8|7288.2|7282.2|35
1648208100000|2022-03-25 11:35:00|7288.8|7282.8|7300|7294|7301.3|7295.3|7288.8|7282.8|45
1648208400000|2022-03-25 11:40:00|7300.5|7294.5|7300|7294|7301.3|7295.3|7299.5|7293.5|28
1648208700000|2022-03-25 11:45:00|7299.7|7293.7|7298.8|7292.8|7302|7296|7298|7292|39
1648209000000|2022-03-25 11:50:00|7298.3|7292.3|7303.8|7297.8|7304.1|7298.1|7289|7283|90
1648209300000|2022-03-25 11:55:00|7304|7298|7292|7286|7306.4|7300.4|7287|7281|103
1648209600000|2022-03-25 12:00:00|7287|7281|7289|7283|7291.3|7285.3|7285.9|7279.9|45
1648209900000|2022-03-25 12:05:00|7289.5|7283.5|7287.5|7281.5|7296.1|7290.1|7286.7|7280.7|41
1648210200000|2022-03-25 12:10:00|7287.3|7281.3|7287.2|7281.2|7291.3|7285.3|7286.2|7280.2|32
1648210500000|2022-03-25 12:15:00|7287|7281|7280.2|7274.2|7287|7281|7269|7263|85
1648210800000|2022-03-25 12:20:00|7283.2|7277.2|7290.5|7284.5|7292.5|7286.5|7280.7|7274.7|60
1648211100000|2022-03-25 12:25:00|7291.5|7285.5|7291.9|7285.9|7299.7|7293.7|7289.5|7282.9|42
1648211400000|2022-03-25 12:30:00|7292.4|7286.4|7301.4|7295.4|7301.7|7295.7|7290.2|7284.2|39
1648211700000|2022-03-25 12:35:00|7301.9|7295.9|7291.9|7285.9|7302.7|7296.7|7291.9|7285.9|42
1648212000000|2022-03-25 12:40:00|7291.6|7285.6|7306.6|7300.6|7307.4|7301.4|7291.1|7285.1|45
1648215000000|2022-03-25 13:30:00|7303.1|7297.1|7302|7296|7333.6|7327.6|7291.1|7285.1|799
1648215300000|2022-03-25 13:35:00|7301.5|7295.5|7283.5|7277.5|7306.2|7300.2|7278.9|7272.9|357
1648215600000|2022-03-25 13:40:00|7287.8|7281.8|7292.9|7286.9|7308.7|7302.7|7282.7|7276.7|297
1648215900000|2022-03-25 13:45:00|7292.4|7286.4|7272|7266|7298|7292|7264.8|7258.8|394
1648216200000|2022-03-25 13:50:00|7272.5|7266.5|7281.2|7275.2|7290.9|7284.9|7265|7259|353
1648216500000|2022-03-25 13:55:00|7282.2|7276.2|7288.3|7282.3|7291|7285|7268.2|7262.2|357
1648216800000|2022-03-25 14:00:00|7288|7282|7285.5|7279.5|7288|7282|7275.8|7269.8|285
1648217100000|2022-03-25 14:05:00|7285.3|7279.3|7279.3|7273.3|7289|7283|7277|7271|229
1648217400000|2022-03-25 14:10:00|7279.5|7273.5|7274|7268|7284.5|7278.5|7273.5|7267.5|208
1648217700000|2022-03-25 14:15:00|7274.2|7268.2|7280.4|7274.4|7284.5|7278.5|7271|7265|150
1648218000000|2022-03-25 14:20:00|7280.2|7274.2|7282|7276|7287.5|7281.5|7275.7|7269.7|161
1648218300000|2022-03-25 14:25:00|7282.5|7276.5|7274.7|7268.7|7283.5|7277.5|7270.5|7264.5|212
1648218600000|2022-03-25 14:30:00|7275.2|7269.2|7285.2|7279.2|7290|7284|7271|7265|287
1648218900000|2022-03-25 14:35:00|7285.5|7279.5|7304.4|7298.4|7304.9|7298.9|7281.2|7275.2|272
1648219200000|2022-03-25 14:40:00|7304.2|7298.2|7310|7304|7312.2|7306.2|7298.3|7292.3|211
1648219500000|2022-03-25 14:45:00|7310.5|7304.5|7299.7|7293.7|7314.3|7308.3|7294.5|7288.5|200
1648219800000|2022-03-25 14:50:00|7297.2|7291.2|7302.9|7296.9|7306.2|7300.2|7290.9|7284.9|166
1648220100000|2022-03-25 14:55:00|7302.4|7296.4|7306.9|7300.9|7315.5|7309.5|7297.2|7291.2|237
1648220400000|2022-03-25 15:00:00|7307.2|7301.2|7321.3|7315.3|7335.6|7329.6|7295.8|7289.8|293
1648220700000|2022-03-25 15:05:00|7320.1|7314.1|7327.1|7321.1|7335.4|7329.4|7319.1|7313.1|256
1648221000000|2022-03-25 15:10:00|7327.6|7321.6|7336.7|7330.7|7338.2|7332.2|7322.4|7316.4|244
1648221300000|2022-03-25 15:15:00|7336.2|7330.2|7338.3|7332.3|7342.7|7336.7|7329.1|7323.1|259
1648221600000|2022-03-25 15:20:00|7338.6|7332.6|7336.8|7330.8|7344.1|7338.1|7334.8|7328.8|170
1648221900000|2022-03-25 15:25:00|7337.3|7331.3|7353|7347|7365.6|7359.6|7337.1|7331.1|265
1648222200000|2022-03-25 15:30:00|7353.3|7347.3|7355.8|7349.8|7365.5|7359.5|7352|7346|179
1648222500000|2022-03-25 15:35:00|7355.5|7349.5|7357.8|7351.8|7358|7352|7344.5|7338.5|188
1648222800000|2022-03-25 15:40:00|7358|7352|7365.5|7359.5|7368.5|7362.5|7358|7352|162
1648223100000|2022-03-25 15:45:00|7364.7|7358.7|7395.2|7389.2|7400.2|7394.2|7361.7|7355.7|356
1648223400000|2022-03-25 15:50:00|7395.5|7389.5|7389.9|7383.9|7397.7|7391.7|7383.2|7377.2|152
1648223700000|2022-03-25 15:55:00|7389.7|7383.7|7368.3|7362.3|7389.7|7383.7|7367.6|7361.6|227
1648224000000|2022-03-25 16:00:00|7368.1|7362.1|7363.1|7357.1|7369.4|7363.4|7358.3|7352.3|286
1648224300000|2022-03-25 16:05:00|7363.6|7357.6|7340.3|7334.3|7366.2|7360.2|7339.1|7333.1|282
1648224600000|2022-03-25 16:10:00|7340.6|7334.6|7347|7341|7347|7341|7327.7|7321.7|218
1648224900000|2022-03-25 16:15:00|7346.2|7340.2|7348.6|7342.6|7352.5|7346.5|7341.2|7335.2|119
1648225200000|2022-03-25 16:20:00|7348.9|7342.9|7348.1|7342.1|7363.1|7357.1|7346.8|7340.8|177
1648225500000|2022-03-25 16:25:00|7347.8|7341.8|7349.5|7343.5|7355.8|7349.8|7341.3|7335.3|164
1648225800000|2022-03-25 16:30:00|7350.3|7344.3|7352.3|7346.3|7357.9|7351.9|7350.1|7344.1|104
1648226100000|2022-03-25 16:35:00|7352.8|7346.8|7354.6|7348.6|7357.8|7351.8|7351.8|7345.8|109
1648226400000|2022-03-25 16:40:00|7355.3|7349.3|7359.6|7353.6|7363.3|7357.3|7354.6|7348.6|224
1648226700000|2022-03-25 16:45:00|7359.8|7353.8|7365.9|7359.9|7367.8|7361.8|7358.3|7352.3|260
1648227000000|2022-03-25 16:50:00|7365.1|7359.1|7367.6|7361.6|7369.4|7363.4|7362.6|7356.6|132
1648227300000|2022-03-25 16:55:00|7368.3|7362.3|7364.3|7358.3|7368.3|7362.3|7360.1|7354.1|96
1648227600000|2022-03-25 17:00:00|7364.6|7358.6|7352.3|7346.3|7366.1|7360.1|7352.1|7346.1|133
1648227900000|2022-03-25 17:05:00|7352.6|7346.6|7352|7346|7355.8|7349.8|7348.5|7342.5|75
1648228200000|2022-03-25 17:10:00|7351.7|7345.7|7354.3|7348.3|7354.3|7348.3|7349.5|7343.5|77
1648228500000|2022-03-25 17:15:00|7353.8|7347.8|7361.5|7355.5|7363.3|7357.3|7353.2|7347.2|76
1648228800000|2022-03-25 17:20:00|7362.3|7356.3|7361.5|7355.5|7364.5|7358.5|7360.8|7354.8|69
1648229100000|2022-03-25 17:25:00|7362|7356|7361.5|7355.5|7364|7358|7358.5|7352.5|153
1648229400000|2022-03-25 17:30:00|7360.8|7354.8|7359.4|7353.4|7363.3|7357.3|7358.3|7352.3|96
1648229700000|2022-03-25 17:35:00|7360.4|7354.4|7355.8|7349.8|7360.6|7354.6|7353.8|7347.8|218
1648230000000|2022-03-25 17:40:00|7356|7350|7380.2|7374.2|7381.5|7375.5|7355.8|7349.8|334
1648230300000|2022-03-25 17:45:00|7377.9|7371.9|7389.7|7383.7|7395.9|7389.9|7376.4|7370.4|359
1648230600000|2022-03-25 17:50:00|7389.4|7383.4|7384.5|7378.5|7393.6|7387.6|7381.7|7375.7|171
1648230900000|2022-03-25 17:55:00|7385|7379|7373|7367|7385|7379|7372|7366|201
1648231200000|2022-03-25 18:00:00|7373.3|7367.3|7363.7|7357.7|7374.7|7368.7|7361|7355|283
1648231500000|2022-03-25 18:05:00|7364|7358|7365.1|7359.1|7367.6|7361.6|7355.4|7349.4|373
1648231800000|2022-03-25 18:10:00|7364.8|7358.8|7377.8|7371.8|7379|7373|7361.2|7355.2|951
1648232100000|2022-03-25 18:15:00|7377.1|7371.1|7375.5|7360.5|7388.8|7382.8|7365.2|7357.8|677
1648425600000|2022-03-28 00:00:00|7347.9|7332.9|7316.8|7306.8|7351.6|7345.6|7311.1|7305.1|156
1648425900000|2022-03-28 00:05:00|7314.6|7308.6|7314.2|7308.2|7329.4|7320.4|7313.6|7307.6|29
1648426200000|2022-03-28 00:10:00|7313.9|7307.9|7312|7306|7321.4|7315.4|7310.8|7304.8|22
1648426500000|2022-03-28 00:15:00|7312.3|7306.3|7313|7307|7320|7314|7310.3|7304.3|33
1648426800000|2022-03-28 00:20:00|7312.5|7306.5|7303.2|7297.2|7314.5|7308.5|7299.4|7293.4|54
1648427100000|2022-03-28 00:25:00|7303.5|7297.5|7305.1|7299.1|7307.5|7301.5|7299.7|7293.7|17
1648427400000|2022-03-28 00:30:00|7305.6|7299.6|7301.4|7295.4|7305.9|7299.9|7300.9|7294.9|22
1648427700000|2022-03-28 00:35:00|7301.6|7295.6|7293.6|7287.6|7302.4|7296.4|7290.4|7284.4|16
1648428000000|2022-03-28 00:40:00|7294.1|7288.1|7297.9|7291.9|7298.4|7292.4|7293.6|7287.6|16
1648428300000|2022-03-28 00:45:00|7296.1|7290.1|7296.1|7290.1|7298.9|7292.9|7294.9|7288.9|11
1648428600000|2022-03-28 00:50:00|7295.9|7289.9|7291.9|7285.9|7297.1|7291.1|7291.1|7285.1|12
1648428900000|2022-03-28 00:55:00|7291.6|7285.6|7291.6|7285.6|7294.9|7288.9|7284.9|7278.9|12
1648429200000|2022-03-28 01:00:00|7291.4|7285.4|7272.3|7266.3|7291.4|7285.4|7262.3|7256.3|83
1648429500000|2022-03-28 01:05:00|7271.8|7265.8|7289|7279|7291.3|7281.8|7265.8|7259.8|20
1648429800000|2022-03-28 01:10:00|7291.3|7276.3|7288.3|7278.3|7293.1|7287.1|7277.8|7271.8|25
1648430100000|2022-03-28 01:15:00|7285.8|7279.8|7284.5|7274.5|7286.3|7280.3|7275.5|7269.5|22
1648430400000|2022-03-28 01:20:00|7282|7276|7280.5|7274.5|7286.1|7278.8|7276.3|7270.3|2
1648430700000|2022-03-28 01:25:00|7279.7|7273.7|7303|7297|7306.2|7300.2|7279.7|7272.5|38
1648431000000|2022-03-28 01:30:00|7301.7|7295.7|7304|7298|7306.7|7300.5|7296.2|7288.5|22
1648431300000|2022-03-28 01:35:00|7304.3|7298.3|7294.2|7288.2|7305.5|7298.7|7291.8|7285.8|27
1648431600000|2022-03-28 01:40:00|7294.7|7288.7|7297.5|7291.5|7298|7292|7285.7|7279.7|15
1648431900000|2022-03-28 01:45:00|7299|7289|7305.5|7295.5|7308.5|7299.2|7297.5|7289|9
1648432200000|2022-03-28 01:50:00|7305.2|7295.2|7300.7|7290.7|7306.5|7297|7298.2|7287.3|2
1648432500000|2022-03-28 01:55:00|7298.2|7292.2|7308|7298|7308.2|7301|7298.2|7290.4|0
1648432800000|2022-03-28 02:00:00|7306.2|7300.2|7314.4|7308.4|7318.9|7312.9|7304.4|7296.2|16
1648433100000|2022-03-28 02:05:00|7313.9|7307.9|7315.5|7309.5|7319.6|7313.6|7305.8|7299.8|45
1648433400000|2022-03-28 02:10:00|7315.7|7309.7|7311.2|7305.2|7321.2|7315.2|7310.5|7304.5|41
1648433700000|2022-03-28 02:15:00|7310.5|7304.5|7306.6|7300.6|7311.2|7305.2|7304.2|7298.2|16
1648434000000|2022-03-28 02:20:00|7306.9|7300.9|7304.4|7298.4|7307.1|7301.1|7299.9|7293.9|8
1648434300000|2022-03-28 02:25:00|7304.7|7298.7|7301.6|7295.6|7305.9|7299.9|7298.4|7292.4|5
1648434600000|2022-03-28 02:30:00|7301.8|7295.8|7303.6|7297.6|7310.9|7304.9|7300.6|7293.4|9
1648434900000|2022-03-28 02:35:00|7304.3|7298.3|7308.4|7302.4|7310.7|7303.6|7299.9|7293.9|2
1648435200000|2022-03-28 02:40:00|7309.9|7303.9|7315.4|7309.4|7315.4|7309.4|7303.9|7297.9|8
1648435500000|2022-03-28 02:45:00|7314.9|7308.9|7317.1|7311.1|7318.4|7312.4|7311.9|7305.6|8
1648435800000|2022-03-28 02:50:00|7316.6|7310.6|7315.2|7309.2|7322.4|7316.4|7312.9|7306.9|20
1648436100000|2022-03-28 02:55:00|7315.4|7309.4|7324.2|7318.2|7324.2|7318.2|7313.1|7307.1|10
1648436400000|2022-03-28 03:00:00|7324.5|7318.5|7321.6|7315.6|7327.7|7321.7|7319.9|7313.9|13
1648436700000|2022-03-28 03:05:00|7322.1|7316.1|7315.9|7309.9|7322.9|7316.9|7314.4|7308.4|11
1648437000000|2022-03-28 03:10:00|7316.2|7310.2|7321.7|7315.7|7322.2|7316.2|7315.2|7309.2|2
1648437300000|2022-03-28 03:15:00|7321.4|7315.4|7316.3|7310.3|7321.4|7315.4|7314.7|7308.7|8
1648437600000|2022-03-28 03:20:00|7316|7310|7300.7|7294.7|7316|7310|7297.9|7291.9|10
1648437900000|2022-03-28 03:25:00|7300.2|7294.2|7297.7|7291.7|7302.4|7294.2|7293.2|7285.6|11
1648438200000|2022-03-28 03:30:00|7296.9|7290.9|7288.9|7282.9|7297.2|7291.2|7288.4|7282.4|22
1648438500000|2022-03-28 03:35:00|7289.2|7283.2|7287.7|7281.7|7289.4|7283.4|7287.2|7281.2|5
1648438800000|2022-03-28 03:40:00|7287.9|7281.9|7288.4|7282.4|7290.4|7284.4|7286.2|7280.2|5
1648439100000|2022-03-28 03:45:00|7288.2|7282.2|7286.9|7280.9|7289.2|7283.2|7286.9|7280.9|2
1648439400000|2022-03-28 03:50:00|7286.7|7280.7|7283.4|7277.4|7286.9|7280.9|7282.1|7276.1|2
1648439700000|2022-03-28 03:55:00|7281.9|7275.9|7283.4|7277.4|7284.4|7278.4|7281.7|7275.7|10
1648440000000|2022-03-28 04:00:00|7282.6|7276.6|7284.6|7278.6|7286|7280|7282.6|7276.6|15
1648440300000|2022-03-28 04:05:00|7284.4|7278.4|7285.1|7279.1|7285.8|7279.8|7281.4|7275.4|5
1648440600000|2022-03-28 04:10:00|7285.3|7279.3|7284.8|7278.8|7286|7280|7284.8|7278.8|1
1648440900000|2022-03-28 04:15:00|7285.3|7279.3|7286|7280|7286.3|7280.3|7284.5|7278.5|3
1648441200000|2022-03-28 04:20:00|7285|7279|7285.5|7279.5|7285.5|7279.5|7285|7279|1
1648441500000|2022-03-28 04:25:00|7285.2|7279.2|7285.5|7279.5|7285.5|7279.5|7284.7|7278.7|2
1648441800000|2022-03-28 04:30:00|7284.7|7278.7|7284.2|7278.2|7284.9|7278.9|7284.2|7278.2|0
1648442100000|2022-03-28 04:35:00|7284.9|7278.9|7284.9|7278.9|7285.5|7279.5|7282.7|7276.7|7
1648442400000|2022-03-28 04:40:00|7284.2|7278.2|7282.9|7276.9|7285.1|7279.1|7281.7|7275.7|12
1648442700000|2022-03-28 04:45:00|7282.2|7276.2|7278.6|7272.6|7282.2|7276.2|7277.6|7271.6|14
1648443000000|2022-03-28 04:50:00|7278.9|7272.9|7278.4|7272.4|7279.9|7273.9|7277.4|7271.4|9
1648443300000|2022-03-28 04:55:00|7278.6|7272.6|7274.9|7268.9|7278.9|7272.9|7274.9|7268.9|5
1648443600000|2022-03-28 05:00:00|7274.6|7268.6|7273.4|7267.4|7275.9|7269.9|7273.1|7267.1|14
1648443900000|2022-03-28 05:05:00|7273.6|7267.6|7265.2|7259.2|7273.6|7267.6|7264.2|7258.2|22
1648444200000|2022-03-28 05:10:00|7264.9|7258.9|7259.9|7253.9|7264.9|7258.9|7257.2|7251.2|40
1648444500000|2022-03-28 05:15:00|7259.4|7253.4|7259.4|7253.4|7259.9|7253.9|7256.9|7250.9|8
1648444800000|2022-03-28 05:20:00|7258.4|7252.4|7254.2|7248.2|7259.4|7253.4|7254.2|7248.2|25
1648445100000|2022-03-28 05:25:00|7253.7|7247.7|7254.8|7248.8|7254.8|7248.8|7251.9|7245.9|7
1648445400000|2022-03-28 05:30:00|7254.6|7248.6|7256.3|7250.3|7256.6|7250.6|7250.8|7244.8|26
1648445700000|2022-03-28 05:35:00|7256.1|7250.1|7257.5|7251.5|7259.5|7253.5|7252.3|7246.3|48
1648446000000|2022-03-28 05:40:00|7257|7251|7257.8|7251.8|7260.8|7254.8|7254.8|7248.8|31
1648446300000|2022-03-28 05:45:00|7257.5|7251.5|7256|7250|7258.8|7252.8|7250.7|7244.7|27
1648446600000|2022-03-28 05:50:00|7257|7251|7261.2|7255.2|7267.2|7261.2|7254.5|7248.5|14
1648446900000|2022-03-28 05:55:00|7260.7|7254.7|7258.2|7252.2|7264.5|7258.5|7255|7249|14
1648447200000|2022-03-28 06:00:00|7257.7|7251.7|7267.3|7261.3|7267.3|7261.3|7256.2|7250.2|18
1648447500000|2022-03-28 06:05:00|7264.7|7258.7|7256.5|7250.5|7264.7|7258.7|7252|7246|16
1648447800000|2022-03-28 06:10:00|7256|7250|7250.7|7244.7|7256|7250|7250|7244|33
1648448100000|2022-03-28 06:15:00|7251|7245|7253.4|7247.4|7253.9|7247.9|7249|7243|38
1648448400000|2022-03-28 06:20:00|7253.2|7247.2|7251.7|7245.7|7255.4|7249.4|7251.2|7245.2|10
1648448700000|2022-03-28 06:25:00|7251.5|7245.5|7252.7|7246.7|7254.5|7248.5|7249.2|7243.2|25
1648449000000|2022-03-28 06:30:00|7253|7247|7251.9|7245.9|7253|7247|7245.5|7239.5|38
1648449300000|2022-03-28 06:35:00|7251.7|7245.7|7256|7250|7256|7250|7248.5|7242.5|15
1648449600000|2022-03-28 06:40:00|7255.7|7249.7|7257|7251|7259.6|7253.6|7254.2|7248.2|28
1648449900000|2022-03-28 06:45:00|7256.7|7250.7|7249|7243|7258.8|7252.8|7248.7|7242.7|11
1648450200000|2022-03-28 06:50:00|7249.7|7243.7|7250.9|7244.9|7251.4|7245.4|7249.7|7243.7|4
1648450500000|2022-03-28 06:55:00|7251.2|7245.2|7251.2|7245.2|7253.9|7247.9|7249.7|7243.7|9
1648450800000|2022-03-28 07:00:00|7250.2|7244.2|7251.9|7245.9|7252.9|7246.9|7247.9|7241.9|10
1648451100000|2022-03-28 07:05:00|7252.4|7246.4|7249|7243|7252.7|7246.7|7248.2|7242.2|15
1648451400000|2022-03-28 07:10:00|7249.5|7243.5|7252|7246|7253.2|7247.2|7249.5|7243.5|16
1648451700000|2022-03-28 07:15:00|7251.5|7245.5|7265|7259|7266|7260|7251.2|7245.2|28
1648452000000|2022-03-28 07:20:00|7264.8|7258.8|7258.8|7252.8|7267|7261|7258.8|7252.8|14
1648452300000|2022-03-28 07:25:00|7261|7255|7259.2|7253.2|7264|7258|7259.2|7253.2|14
1648452600000|2022-03-28 07:30:00|7258.7|7252.7|7257.4|7251.4|7260.5|7254.5|7254.2|7248.2|8
1648452900000|2022-03-28 07:35:00|7257.9|7251.9|7258.9|7252.9|7259.9|7253.9|7257.2|7251.2|21
1648453200000|2022-03-28 07:40:00|7259.2|7253.2|7259|7253|7261.7|7255.7|7256.4|7250.4|8
1648453500000|2022-03-28 07:45:00|7259.2|7253.2|7256.7|7250.7|7262.3|7256.3|7256.7|7250.7|8
1648453800000|2022-03-28 07:50:00|7256.4|7250.4|7258.7|7252.7|7258.9|7252.9|7252.7|7246.7|5
1648454100000|2022-03-28 07:55:00|7259.2|7253.2|7265.4|7259.4|7266.2|7260.2|7257.4|7251.4|11
1648454400000|2022-03-28 08:00:00|7265.9|7259.9|7264.9|7258.9|7265.9|7259.9|7259.4|7253.4|4
1648454700000|2022-03-28 08:05:00|7264.7|7258.7|7270.4|7264.4|7270.6|7264.6|7261.9|7255.9|6
1648455000000|2022-03-28 08:10:00|7270.6|7264.6|7268.4|7262.4|7272.8|7266.8|7268.1|7262.1|6
1648455300000|2022-03-28 08:15:00|7268.6|7262.6|7271.6|7265.6|7275.9|7269.9|7265.4|7259.4|6
1648455600000|2022-03-28 08:20:00|7270.6|7264.6|7270.1|7264.1|7271.8|7265.8|7265.4|7259.4|11
1648455900000|2022-03-28 08:25:00|7269.9|7263.9|7268.1|7262.1|7270.1|7264.1|7259.6|7253.6|4
1648456200000|2022-03-28 08:30:00|7269.8|7259.8|7274.8|7268.8|7277.6|7271.3|7267.1|7257.6|22
1648456500000|2022-03-28 08:35:00|7275.1|7269.1|7266.8|7260.8|7275.1|7269.1|7266.4|7260.4|9
1648456800000|2022-03-28 08:40:00|7267.1|7261.1|7274.8|7268.8|7278.3|7270.6|7267.1|7261.1|7
1648457100000|2022-03-28 08:45:00|7275.1|7269.1|7296.9|7290.9|7297.7|7291.7|7275.1|7269.1|43
1648457400000|2022-03-28 08:50:00|7297.2|7291.2|7300.2|7294.2|7306.7|7300.2|7294.2|7286.7|45
1648457700000|2022-03-28 08:55:00|7299.2|7293.2|7308.2|7302.2|7308.7|7302.7|7291.8|7285.8|51
1648458000000|2022-03-28 09:00:00|7307.9|7301.9|7308.9|7302.9|7314.2|7308.2|7307.2|7300.9|30
1648458300000|2022-03-28 09:05:00|7309.4|7303.4|7309.6|7303.6|7315.9|7309.9|7307.1|7301.1|28
1648458600000|2022-03-28 09:10:00|7309.4|7303.4|7308.7|7302.7|7311.2|7304.4|7307.9|7301.2|7
1648458900000|2022-03-28 09:15:00|7308.4|7302.4|7305.2|7299.2|7309.9|7303.9|7305.2|7299.2|19
1648459200000|2022-03-28 09:20:00|7305.4|7299.4|7310.7|7304.7|7311.7|7305.7|7305.4|7299.4|14
1648459500000|2022-03-28 09:25:00|7310.4|7304.4|7304.9|7298.9|7310.4|7304.4|7304.2|7298.2|9
1648459800000|2022-03-28 09:30:00|7304.4|7298.4|7302.7|7296.7|7305.2|7299.2|7302.7|7296.7|29
1648460100000|2022-03-28 09:35:00|7304.7|7298.7|7304.7|7298.7|7308.3|7302.3|7303.4|7297.4|30
1648460400000|2022-03-28 09:40:00|7303.9|7297.9|7307.1|7301.1|7309.4|7303.4|7303|7297|10
1648460700000|2022-03-28 09:45:00|7306.6|7300.6|7309.4|7303.4|7309.9|7303.9|7305.9|7299.9|2
1648461000000|2022-03-28 09:50:00|7309.2|7303.2|7307.9|7301.9|7311.2|7305.2|7307.9|7301.9|16
1648461300000|2022-03-28 09:55:00|7308.1|7302.1|7309.6|7303.6|7311.1|7305.1|7307.9|7301.9|13
1648461600000|2022-03-28 10:00:00|7310.6|7304.6|7304.6|7298.6|7310.6|7304.6|7303.2|7297.2|17
1648461900000|2022-03-28 10:05:00|7305.2|7299.2|7303.1|7297.1|7307.9|7301.9|7303.1|7297.1|3
1648462200000|2022-03-28 10:10:00|7306.6|7300.6|7300.4|7294.4|7306.6|7300.6|7299.6|7293.6|14
1648462500000|2022-03-28 10:15:00|7300.1|7294.1|7301.1|7295.1|7302.1|7296.1|7299.6|7293.6|14
1648462800000|2022-03-28 10:20:00|7300.1|7294.1|7303.3|7297.3|7305.1|7299.1|7299.9|7293.9|9
1648463100000|2022-03-28 10:25:00|7302.1|7296.1|7302.3|7296.3|7306.3|7300.3|7301.3|7295.3|9
1648463400000|2022-03-28 10:30:00|7302.8|7296.8|7307.8|7301.8|7312.6|7306.6|7302.8|7296.8|15
1648463700000|2022-03-28 10:35:00|7307.6|7301.6|7307|7301|7310.1|7304.1|7305.6|7299.6|3
1648464000000|2022-03-28 10:40:00|7306.8|7300.8|7302|7296|7306.8|7300.8|7300.8|7294.8|2
1648464300000|2022-03-28 10:45:00|7302.5|7296.5|7301.5|7295.5|7304.2|7298.2|7300.8|7294.8|9
1648464600000|2022-03-28 10:50:00|7302|7296|7308.2|7302.2|7308.7|7302.7|7301.2|7295.2|12
1648464900000|2022-03-28 10:55:00|7308.5|7302.5|7307|7301|7309.2|7303.2|7304|7298|1
1648465200000|2022-03-28 11:00:00|7306.7|7300.7|7307.4|7301.4|7308|7302|7304.5|7298.5|9
1648465500000|2022-03-28 11:05:00|7307.7|7301.7|7306.4|7300.4|7308.2|7302.2|7303.4|7297.4|25
1648465800000|2022-03-28 11:10:00|7307.2|7301.2|7314.1|7308.1|7315.4|7309.4|7305.7|7299.7|11
1648466100000|2022-03-28 11:15:00|7313.6|7307.6|7307.5|7301.5|7317.1|7311.1|7304.4|7298.4|20
1648466400000|2022-03-28 11:20:00|7307.3|7301.3|7304|7298|7312|7306|7303.3|7297.3|9
1648466700000|2022-03-28 11:25:00|7303.8|7297.8|7304.8|7298.8|7307.5|7301.5|7303|7297|20
1648467000000|2022-03-28 11:30:00|7303.8|7297.8|7290.8|7284.8|7305.5|7299.5|7284.1|7278.1|34
1648467300000|2022-03-28 11:35:00|7290.6|7284.6|7269.8|7263.8|7291.1|7285.1|7267.4|7260.9|36
1648467600000|2022-03-28 11:40:00|7269.3|7263.3|7258.8|7252.8|7271.6|7265.6|7240.4|7234.4|32
1648467900000|2022-03-28 11:45:00|7258.5|7252.5|7250.2|7240.2|7258.5|7252.5|7249|7237.7|24
1648468200000|2022-03-28 11:50:00|7250|7240|7254|7244|7258.4|7249|7247.2|7236.4|20
1648468500000|2022-03-28 11:55:00|7251.8|7245.8|7252.6|7246.6|7255.1|7247.8|7249.2|7241.7|17
1648468800000|2022-03-28 12:00:00|7252.3|7246.3|7250.3|7244.3|7252.6|7246.6|7247.3|7241.3|49
1648469100000|2022-03-28 12:05:00|7250.1|7244.1|7247.3|7241.3|7250.1|7244.1|7244.5|7238.5|48
1648469400000|2022-03-28 12:10:00|7247|7241|7243.3|7237.3|7249.5|7243.5|7242.3|7236.3|60
1648469700000|2022-03-28 12:15:00|7243|7237|7244|7238|7247|7241|7242|7236|63
1648470000000|2022-03-28 12:20:00|7243.7|7237.7|7241|7235|7245.7|7239.7|7237.1|7231.1|90
1648470300000|2022-03-28 12:25:00|7240.8|7234.8|7240.8|7234.8|7244.2|7238.2|7237.7|7231.7|18
1648470600000|2022-03-28 12:30:00|7240.1|7234.1|7239.3|7233.3|7245.5|7239.5|7238.8|7232.8|35
1648470900000|2022-03-28 12:35:00|7239.5|7233.5|7235.3|7229.3|7239.5|7233.5|7224.3|7218.3|116
1648471200000|2022-03-28 12:40:00|7235.6|7229.6|7243.7|7233.7|7251.6|7245.6|7235.1|7229.1|72
1648474200000|2022-03-28 13:30:00|7219.5|7213.5|7187.9|7181.9|7219.5|7213.5|7167.7|7161.7|1055
1648474500000|2022-03-28 13:35:00|7186.4|7180.4|7201.1|7195.1|7224.9|7218.9|7179.7|7173.7|559
1648474800000|2022-03-28 13:40:00|7200.6|7194.6|7213.7|7207.7|7238.8|7232.8|7194.6|7188.6|619
1648475100000|2022-03-28 13:45:00|7213.9|7207.9|7194.1|7188.1|7215.2|7209.2|7191.8|7185.8|235
1648475400000|2022-03-28 13:50:00|7195.5|7189.5|7158.2|7152.2|7196.1|7190.1|7156.8|7150.8|406
1648475700000|2022-03-28 13:55:00|7158|7152|7171.8|7165.8|7173.3|7167.3|7155.8|7149.8|514
1648476000000|2022-03-28 14:00:00|7171.5|7165.5|7169.7|7163.7|7171.5|7165.5|7158.5|7152.5|321
1648476300000|2022-03-28 14:05:00|7169.2|7163.2|7193.7|7187.7|7194|7188|7167.5|7161.5|502
1648476600000|2022-03-28 14:10:00|7193.5|7187.5|7190|7184|7205.6|7199.6|7188.5|7182.5|261
1648476900000|2022-03-28 14:15:00|7190.2|7184.2|7192.2|7186.2|7205.6|7199.6|7189.5|7183.5|243
1648477200000|2022-03-28 14:20:00|7191.7|7185.7|7192.9|7186.9|7197.7|7191.7|7189.2|7183.2|237
1648477500000|2022-03-28 14:25:00|7192.4|7186.4|7177.2|7171.2|7196.2|7190.2|7171.4|7165.4|273
1648477800000|2022-03-28 14:30:00|7176.9|7170.9|7178.7|7172.7|7178.9|7172.9|7169.1|7163.1|245
1648478100000|2022-03-28 14:35:00|7178.9|7172.9|7183.2|7177.2|7186.7|7180.7|7175.7|7169.7|195
1648478400000|2022-03-28 14:40:00|7182.2|7176.2|7165.7|7159.7|7189.2|7183.2|7165.2|7159.2|200
1648478700000|2022-03-28 14:45:00|7165.5|7159.5|7161.7|7155.7|7165.5|7159.5|7160|7154|261
1648479000000|2022-03-28 14:50:00|7161.5|7155.5|7165.2|7159.2|7168.4|7162.4|7150|7144|391
1648479300000|2022-03-28 14:55:00|7164.7|7158.7|7163.8|7157.8|7167|7161|7158.5|7152.5|253
1648479600000|2022-03-28 15:00:00|7164.3|7158.3|7163.2|7157.2|7169.9|7163.9|7161.9|7155.9|429
1648479900000|2022-03-28 15:05:00|7162.8|7156.8|7163.3|7157.3|7169.6|7163.6|7162.5|7156.5|330
1648480200000|2022-03-28 15:10:00|7164.5|7158.5|7161.1|7155.1|7166.8|7160.8|7154.3|7148.3|225
1648480500000|2022-03-28 15:15:00|7160.9|7154.9|7160.9|7154.9|7165.6|7159.6|7157.4|7151.4|253
1648480800000|2022-03-28 15:20:00|7161.1|7155.1|7153.7|7147.7|7162.2|7156.2|7151.9|7145.9|190
1648481100000|2022-03-28 15:25:00|7154.2|7148.2|7163.4|7157.4|7164.4|7158.4|7154.2|7148.2|165
1648481400000|2022-03-28 15:30:00|7163.2|7157.2|7148.2|7142.2|7165|7159|7145.2|7139.2|349
1648481700000|2022-03-28 15:35:00|7148.9|7142.9|7155.3|7149.3|7157.6|7151.6|7142.1|7136.1|285
1648482000000|2022-03-28 15:40:00|7155.8|7149.8|7156.2|7150.2|7158.4|7152.4|7151|7145|139
1648482300000|2022-03-28 15:45:00|7158|7152|7164.6|7158.6|7169.4|7163.4|7154.7|7148.7|216
1648482600000|2022-03-28 15:50:00|7164.1|7158.1|7173.6|7167.6|7175.9|7169.9|7162.6|7156.6|210
1648482900000|2022-03-28 15:55:00|7174.1|7168.1|7181.8|7175.8|7187.3|7181.3|7173.6|7167.6|158
1648483200000|2022-03-28 16:00:00|7181.5|7175.5|7180.2|7174.2|7187.7|7181.7|7175.7|7169.7|211
1648483500000|2022-03-28 16:05:00|7180|7174|7171.6|7165.6|7185.5|7179.5|7169.9|7163.9|226
1648483800000|2022-03-28 16:10:00|7171.9|7165.9|7175.9|7169.9|7180.8|7174.8|7171.6|7165.6|119
1648484100000|2022-03-28 16:15:00|7175.6|7169.6|7181.1|7175.1|7183.6|7177.6|7171.6|7165.6|174
1648484400000|2022-03-28 16:20:00|7180.6|7174.6|7180.2|7174.2|7183.9|7177.9|7173.6|7167.6|78
1648484700000|2022-03-28 16:25:00|7179.7|7173.7|7176.5|7170.5|7182.9|7176.9|7174|7168|121
1648485000000|2022-03-28 16:30:00|7177|7171|7176.4|7170.4|7179.4|7173.4|7174.5|7168.5|134
1648485300000|2022-03-28 16:35:00|7175.4|7169.4|7160.8|7154.8|7175.7|7169.7|7157.3|7151.3|195
1648485600000|2022-03-28 16:40:00|7160.3|7154.3|7166.5|7160.5|7168.3|7162.3|7158|7152|93
1648485900000|2022-03-28 16:45:00|7166.3|7160.3|7155|7149|7166.3|7160.3|7152.3|7146.3|214
1648486200000|2022-03-28 16:50:00|7153.3|7147.3|7163.2|7157.2|7163.9|7157.9|7152.8|7146.8|162
1648486500000|2022-03-28 16:55:00|7163.7|7157.7|7173|7167|7176.7|7170.7|7159.4|7153.4|203
1648486800000|2022-03-28 17:00:00|7173.3|7167.3|7177.8|7171.8|7179.8|7173.8|7170.2|7164.2|74
1648487100000|2022-03-28 17:05:00|7177.5|7171.5|7161.5|7155.5|7179.2|7173.2|7161.5|7155.5|125
1648487400000|2022-03-28 17:10:00|7160.5|7154.5|7150.8|7144.8|7164.7|7158.7|7143.8|7137.8|131
1648487700000|2022-03-28 17:15:00|7150.1|7144.1|7152.2|7146.2|7153|7147|7146.2|7140.2|86
1648488000000|2022-03-28 17:20:00|7152|7146|7152.2|7146.2|7156.2|7150.2|7148.7|7142.7|82
1648488300000|2022-03-28 17:25:00|7151.9|7145.9|7154.6|7148.6|7154.9|7148.9|7150.4|7144.4|95
1648488600000|2022-03-28 17:30:00|7154.4|7148.4|7145.1|7139.1|7157.1|7151.1|7141.6|7135.6|191
1648488900000|2022-03-28 17:35:00|7145.6|7139.6|7153.7|7147.7|7159.1|7153.1|7144.8|7138.8|143
1648489200000|2022-03-28 17:40:00|7153.4|7147.4|7159.9|7153.9|7159.9|7153.9|7152.1|7146.1|201
1648489500000|2022-03-28 17:45:00|7159.4|7153.4|7162.7|7156.7|7166.2|7160.2|7155.1|7149.1|185
1648489800000|2022-03-28 17:50:00|7162.9|7156.9|7144.2|7138.2|7163.7|7157.7|7143.9|7137.9|221
1648490100000|2022-03-28 17:55:00|7144.5|7138.5|7144|7138|7148.6|7142.6|7141.6|7135.6|209
1648490400000|2022-03-28 18:00:00|7143.7|7137.7|7145.3|7139.3|7150.6|7144.6|7140.2|7134.2|217
1648490700000|2022-03-28 18:05:00|7145.1|7139.1|7139.3|7133.3|7149.8|7143.8|7138.1|7132.1|380
1648491000000|2022-03-28 18:10:00|7139.5|7133.5|7150|7144|7158.3|7152.3|7135.3|7129.3|1225
1648491300000|2022-03-28 18:15:00|7148.8|7142.8|7154.7|7148.7|7160.2|7154.2|7147.3|7141.3|513
1648512000000|2022-03-29 00:00:00|7154.5|7148.5|7152.3|7146.3|7157.7|7151.7|7136.8|7130.8|119
1648512300000|2022-03-29 00:05:00|7152.5|7146.5|7182.9|7172.9|7184.1|7177.1|7151.5|7145.5|112
1648512600000|2022-03-29 00:10:00|7182.6|7172.6|7179.1|7173.1|7187.7|7180.9|7174.4|7167.1|42
1648512900000|2022-03-29 00:15:00|7178.9|7172.9|7183.6|7177.6|7186.6|7180.6|7176.4|7170.4|14
1648513200000|2022-03-29 00:20:00|7183.3|7177.3|7185.4|7179.4|7186.7|7180.7|7179.8|7168.6|9
1648513500000|2022-03-29 00:25:00|7185.2|7179.2|7186.1|7180.1|7188.4|7181.2|7182.2|7175.2|45
1648513800000|2022-03-29 00:30:00|7186.7|7180.7|7177.5|7171.5|7188.7|7181.2|7177.5|7171.5|4
1648514100000|2022-03-29 00:35:00|7177.2|7171.2|7185.2|7179.2|7186|7180|7177.2|7171.2|8
1648514400000|2022-03-29 00:40:00|7185.5|7179.5|7183.2|7177.2|7190.7|7184.7|7183.2|7177.2|9
1648514700000|2022-03-29 00:45:00|7183.4|7177.4|7176.9|7170.9|7184.4|7178.4|7176.9|7170.9|3
1648515000000|2022-03-29 00:50:00|7177.2|7171.2|7172.3|7166.3|7177.7|7171.7|7169.6|7163.6|9
1648515300000|2022-03-29 00:55:00|7172.5|7166.5|7172.1|7166.1|7174|7168|7172.1|7166.1|2
1648515600000|2022-03-29 01:00:00|7172.3|7166.3|7173.4|7167.4|7188.8|7182.8|7172.3|7166.3|21
1648515900000|2022-03-29 01:05:00|7172.9|7166.9|7170.1|7164.1|7173.4|7167.4|7161.4|7154.1|14
1648516200000|2022-03-29 01:10:00|7169.1|7163.1|7176.3|7166.3|7176.6|7168.4|7162.6|7154.3|9
1648516500000|2022-03-29 01:15:00|7175.8|7165.8|7178|7172|7184.9|7173.6|7172.5|7164.5|1
1648516800000|2022-03-29 01:20:00|7178.3|7172.3|7161.8|7155.8|7179.5|7172.3|7159.8|7153.8|4
1648517100000|2022-03-29 01:25:00|7162.6|7156.6|7154.9|7148.9|7162.6|7156.6|7151.2|7145.2|20
1648517400000|2022-03-29 01:30:00|7155.1|7149.1|7155.7|7149.7|7164.7|7155.5|7153.8|7147.8|6
1648517700000|2022-03-29 01:35:00|7156.2|7150.2|7165.9|7155.9|7166.4|7157.2|7151.7|7145.7|5
1648518000000|2022-03-29 01:40:00|7167.4|7159.9|7159.1|7153.1|7167.4|7159.9|7154.7|7148.7|35
1648518300000|2022-03-29 01:45:00|7158.6|7152.6|7158.4|7152.4|7162.2|7153.7|7152.3|7144.1|0
1648518600000|2022-03-29 01:50:00|7158.2|7152.2|7157.3|7147.3|7158.2|7152.2|7154.2|7147.3|6
1648518900000|2022-03-29 01:55:00|7157.5|7147.5|7153.4|7147.4|7158.9|7152.6|7152.3|7146.3|22
1648519200000|2022-03-29 02:00:00|7152.5|7146.5|7146.5|7140.5|7158|7152|7146.1|7140.1|32
1648519500000|2022-03-29 02:05:00|7147|7141|7146|7140|7147.7|7141.7|7144.5|7138.5|6
1648519800000|2022-03-29 02:10:00|7146.2|7140.2|7149.1|7143.1|7152.3|7146.3|7144|7138|8
1648520100000|2022-03-29 02:15:00|7148.8|7142.8|7150.7|7144.7|7150.7|7144.7|7148.3|7142.3|0
1648520400000|2022-03-29 02:20:00|7149.5|7143.5|7147.3|7141.3|7150.1|7143.5|7146.7|7140.1|10
1648520700000|2022-03-29 02:25:00|7148.3|7142.3|7149.3|7143.3|7150.8|7143.8|7148.3|7140.8|0
1648521000000|2022-03-29 02:30:00|7149.5|7143.5|7151|7145|7155.1|7149.1|7147.7|7139.5|23
1648521300000|2022-03-29 02:35:00|7151.2|7145.2|7171.1|7165.1|7171.6|7165.6|7147.7|7141.7|9
1648521600000|2022-03-29 02:40:00|7171.3|7165.3|7178.8|7168.8|7179.3|7173|7165.8|7158.5|24
1648521900000|2022-03-29 02:45:00|7178.3|7168.3|7174|7168|7185.7|7179.7|7171.8|7164.3|12
1648522200000|2022-03-29 02:50:00|7174.3|7168.3|7185.3|7175.3|7185.5|7179.5|7174.3|7168|12
1648522500000|2022-03-29 02:55:00|7182.8|7176.8|7184.8|7174.8|7185.3|7178.1|7182.7|7173.2|0
1648522800000|2022-03-29 03:00:00|7185|7175|7197.8|7191.8|7199.3|7192.8|7182.5|7175|11
1648523100000|2022-03-29 03:05:00|7200.1|7194.1|7191.7|7185.7|7205.5|7199.5|7191.7|7182.8|19
1648523400000|2022-03-29 03:10:00|7193.5|7183.5|7205.3|7199.3|7209|7203|7187.6|7181.6|16
1648523700000|2022-03-29 03:15:00|7205.5|7199.5|7196.8|7186.8|7210.7|7203.5|7194.8|7186.8|11
1648524000000|2022-03-29 03:20:00|7196.5|7186.5|7199.5|7189.5|7199.5|7191|7188.5|7182.5|8
1648524300000|2022-03-29 03:25:00|7196.8|7190.8|7197.5|7187.5|7199.5|7191.8|7194.2|7183|0
1648524600000|2022-03-29 03:30:00|7197.7|7187.7|7179.4|7173.4|7197.7|7187.8|7179.2|7173.2|15
1648524900000|2022-03-29 03:35:00|7179.7|7173.7|7175.4|7169.4|7179.7|7173.7|7170.5|7164.5|13
1648525200000|2022-03-29 03:40:00|7175.7|7169.7|7172.9|7166.9|7179.8|7172.8|7172.4|7166.4|1
1648525500000|2022-03-29 03:45:00|7175|7169|7177.9|7171.9|7177.9|7171.9|7173.9|7167.9|6
1648525800000|2022-03-29 03:50:00|7178.1|7172.1|7175.1|7169.1|7178.9|7172.9|7174.9|7168.9|1
1648526100000|2022-03-29 03:55:00|7174.9|7168.9|7176.1|7170.1|7176.1|7170.1|7174.6|7168.6|3
1648526400000|2022-03-29 04:00:00|7179.1|7169.1|7176.3|7170.3|7179.1|7171.3|7176.3|7168.1|2
1648526700000|2022-03-29 04:05:00|7176.6|7170.6|7175.4|7169.4|7176.6|7170.6|7175.1|7169.1|1
1648527000000|2022-03-29 04:10:00|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1648527300000|2022-03-29 04:15:00|7175.8|7169.8|7177.3|7171.3|7177.3|7171.3|7175.6|7169.6|2
1648527600000|2022-03-29 04:20:00|7177.5|7171.5|7180.3|7174.3|7180.8|7174.8|7177.5|7171.5|1
1648527900000|2022-03-29 04:25:00|7180.5|7174.5|7179.8|7173.8|7180.5|7174.5|7178.8|7172.8|1
1648528200000|2022-03-29 04:30:00|7180|7174|7175|7169|7180|7174|7175|7169|2
1648528500000|2022-03-29 04:35:00|7175.5|7169.5|7177.3|7171.3|7177.3|7171.3|7175.5|7169.5|0
1648528800000|2022-03-29 04:40:00|7178.2|7172.2|7176.2|7170.2|7178.2|7172.2|7175|7169|3
1648529100000|2022-03-29 04:45:00|7176.5|7170.5|7179.2|7173.2|7179.7|7173.7|7176.5|7170.5|0
1648529400000|2022-03-29 04:50:00|7178.7|7172.7|7177.8|7171.8|7180.7|7174.7|7177.8|7171.8|4
1648529700000|2022-03-29 04:55:00|7179|7173|7175.9|7169.9|7179|7173|7175.5|7169.5|1
1648530000000|2022-03-29 05:00:00|7175.7|7169.7|7175.7|7169.7|7177.7|7171.7|7175|7169|0
1648530300000|2022-03-29 05:05:00|7177|7171|7173.3|7167.3|7177|7171|7172.8|7166.8|6
1648530600000|2022-03-29 05:10:00|7172.8|7166.8|7174.5|7168.5|7175.2|7169.2|7172.8|7166.8|2
1648530900000|2022-03-29 05:15:00|7174.7|7168.7|7174.7|7168.7|7175.2|7169.2|7174.5|7168.5|0
1648531200000|2022-03-29 05:20:00|7175.2|7169.2|7174.7|7168.7|7175.2|7169.2|7174|7168|2
1648531500000|2022-03-29 05:25:00|7175|7169|7182.3|7176.3|7184|7178|7174.7|7168.7|5
1648531800000|2022-03-29 05:30:00|7182|7176|7198.4|7192.4|7204.4|7195.1|7182|7176|36
1648532100000|2022-03-29 05:35:00|7198.7|7192.7|7197.2|7191.2|7200.2|7194.1|7196.2|7190.2|1
1648532400000|2022-03-29 05:40:00|7196.9|7190.9|7193.6|7187.6|7197.6|7191.6|7187.6|7181.6|14
1648532700000|2022-03-29 05:45:00|7193.9|7187.9|7189.4|7183.4|7195.1|7189.1|7188.9|7182.9|9
1648533000000|2022-03-29 05:50:00|7189.6|7183.6|7185.6|7179.6|7190.9|7184.9|7182.6|7176.6|8
1648533300000|2022-03-29 05:55:00|7186.1|7180.1|7188.6|7178.6|7188.6|7180.6|7183.4|7176.1|3
1648533600000|2022-03-29 06:00:00|7186.3|7180.3|7184.3|7178.3|7188.6|7180.3|7175.6|7169.3|13
1648533900000|2022-03-29 06:05:00|7184.6|7178.6|7182.1|7176.1|7189.1|7183.1|7180.1|7174.1|6
1648534200000|2022-03-29 06:10:00|7182.3|7176.3|7182.5|7176.5|7185.1|7179.1|7179.5|7173.5|2
1648534500000|2022-03-29 06:15:00|7183.3|7177.3|7183.5|7173.5|7184.1|7177.5|7179.3|7173.3|0
1648534800000|2022-03-29 06:20:00|7183.8|7173.8|7186.1|7176.1|7191.1|7185.1|7182.6|7173.8|7
1648535100000|2022-03-29 06:25:00|7184.6|7178.6|7185.3|7179.3|7186.3|7180|7183.7|7175.5|1
1648535400000|2022-03-29 06:30:00|7185.1|7179.1|7185.7|7175.7|7186.8|7179.1|7178.3|7168.2|2
1648535700000|2022-03-29 06:35:00|7186.5|7176.5|7190.7|7184.7|7193.7|7186.2|7182.7|7175.4|16
1648536000000|2022-03-29 06:40:00|7191.2|7185.2|7183|7177|7192|7186|7181|7175|5
1648536300000|2022-03-29 06:45:00|7183.2|7177.2|7185|7179|7186|7180|7181|7175|11
1648536600000|2022-03-29 06:50:00|7184.7|7178.7|7170.5|7164.5|7187.1|7181.1|7168|7162|21
1648536900000|2022-03-29 06:55:00|7170|7164|7164.5|7158.5|7171.5|7165.5|7162.7|7156.7|6
1648537200000|2022-03-29 07:00:00|7164.7|7158.7|7173.2|7167.2|7176.4|7170.4|7163.4|7157.4|16
1648537500000|2022-03-29 07:05:00|7173.4|7167.4|7213.8|7207.8|7213.8|7207.8|7173.4|7167.4|64
1648537800000|2022-03-29 07:10:00|7214.1|7208.1|7214.1|7208.1|7218.6|7212.6|7210.6|7204.6|32
1648538100000|2022-03-29 07:15:00|7213.6|7207.6|7213.8|7207.8|7216.6|7210.6|7211.3|7205.3|9
1648538400000|2022-03-29 07:20:00|7213.6|7207.6|7217.6|7211.6|7222.6|7216.6|7212.6|7206.6|21
1648538700000|2022-03-29 07:25:00|7218.1|7212.1|7215.7|7209.7|7221.1|7215.1|7215.7|7209.7|33
1648539000000|2022-03-29 07:30:00|7214.2|7208.2|7217.6|7211.6|7220.2|7214.2|7214.2|7208.2|31
1648539300000|2022-03-29 07:35:00|7217.1|7211.1|7219.7|7213.7|7222.7|7216.7|7217.1|7211.1|31
1648539600000|2022-03-29 07:40:00|7219.2|7213.2|7221.5|7215.5|7229.1|7223.1|7218.7|7212.7|24
1648539900000|2022-03-29 07:45:00|7220.9|7214.9|7226.9|7220.9|7226.9|7220.9|7220.5|7214.5|6
1648540200000|2022-03-29 07:50:00|7227.1|7221.1|7235.2|7229.2|7235.7|7229.7|7226.2|7220.2|26
1648540500000|2022-03-29 07:55:00|7235.4|7229.4|7234.6|7228.6|7243|7237|7234.6|7228.6|44
1648540800000|2022-03-29 08:00:00|7234.3|7228.3|7240.8|7234.8|7240.8|7234.8|7232.6|7226.6|19
1648541100000|2022-03-29 08:05:00|7241.3|7235.3|7244.6|7238.6|7245.6|7239.6|7241.3|7235.3|25
1648541400000|2022-03-29 08:10:00|7244.9|7238.9|7240.1|7234.1|7245.8|7239.8|7239.4|7233.4|15
1648541700000|2022-03-29 08:15:00|7239.9|7233.9|7233.8|7227.8|7239.9|7233.9|7233.8|7227.8|5
1648542000000|2022-03-29 08:20:00|7234.1|7228.1|7234|7228|7237.2|7231.2|7233.8|7227.8|10
1648542300000|2022-03-29 08:25:00|7234.5|7228.5|7226.1|7220.1|7234.8|7228.8|7219.1|7213.1|29
1648542600000|2022-03-29 08:30:00|7225.6|7219.6|7229.8|7223.8|7234.7|7228.7|7223.6|7212.2|17
1648542900000|2022-03-29 08:35:00|7230.3|7224.3|7223.8|7217.8|7230.5|7224.5|7223.8|7217.8|8
1648543200000|2022-03-29 08:40:00|7224|7218|7225|7219|7227.5|7221.5|7223|7217|11
1648543500000|2022-03-29 08:45:00|7224.8|7218.8|7227.2|7221.2|7229|7223|7223.3|7217.3|9
1648543800000|2022-03-29 08:50:00|7226.7|7220.7|7224.5|7218.5|7227.2|7221.2|7223|7217|3
1648544100000|2022-03-29 08:55:00|7224|7218|7226|7220|7228.2|7222.2|7223.2|7217.2|10
1648544400000|2022-03-29 09:00:00|7226.5|7220.5|7238.9|7232.9|7239.5|7233.5|7226.5|7220.5|9
1648544700000|2022-03-29 09:05:00|7239.5|7233.5|7221|7215|7239.5|7233.5|7220.7|7210.5|22
1648545000000|2022-03-29 09:10:00|7223.2|7213.2|7214.2|7208.2|7223.2|7215.2|7212.7|7206.7|20
1648545300000|2022-03-29 09:15:00|7214.5|7208.5|7214.1|7208.1|7219.6|7212.7|7210.2|7204.2|26
1648545600000|2022-03-29 09:20:00|7213.9|7207.9|7221.7|7211.7|7221.7|7214.7|7213.9|7207.9|8
1648545900000|2022-03-29 09:25:00|7215.4|7209.4|7217.4|7207.4|7221.4|7212.9|7212.3|7206.2|18
1648546200000|2022-03-29 09:30:00|7217.7|7207.7|7211.7|7205.7|7217.9|7209.4|7207.7|7201.7|10
1648546500000|2022-03-29 09:35:00|7211.2|7205.2|7208.1|7202.1|7214.7|7208.7|7206.9|7200.9|14
1648546800000|2022-03-29 09:40:00|7207.9|7201.9|7225.7|7219.7|7227.1|7221.1|7206.6|7200.6|37
1648547100000|2022-03-29 09:45:00|7225.1|7219.1|7229.4|7223.4|7233.2|7226.9|7224.1|7218.1|17
1648547400000|2022-03-29 09:50:00|7229|7223|7226.9|7220.9|7231.9|7225.9|7225.4|7217.9|20
1648547700000|2022-03-29 09:55:00|7227.2|7221.2|7236.8|7230.8|7240|7234|7226.9|7219.1|21
1648548000000|2022-03-29 10:00:00|7237.2|7231.2|7231.5|7225.5|7237.9|7231.9|7228|7222|19
1648548300000|2022-03-29 10:05:00|7233.2|7227.2|7235.5|7229.5|7240.2|7234.2|7233|7227|8
1648548600000|2022-03-29 10:10:00|7235.7|7229.7|7238.2|7232.2|7245|7239|7235.7|7229.7|20
1648548900000|2022-03-29 10:15:00|7238|7232|7245.4|7235.4|7246|7239|7237|7231|3
1648549200000|2022-03-29 10:20:00|7244.2|7238.2|7243.2|7237.2|7245.9|7239.9|7239.4|7233.4|14
1648549500000|2022-03-29 10:25:00|7243.4|7237.4|7244.1|7238.1|7244.4|7238.4|7234.9|7228.9|9
1648549800000|2022-03-29 10:30:00|7244.4|7238.4|7244.6|7238.6|7246.9|7240.9|7239.9|7233.9|17
1648550100000|2022-03-29 10:35:00|7245.4|7239.4|7244.4|7238.4|7245.8|7239.8|7241.1|7235.1|7
1648550400000|2022-03-29 10:40:00|7243.9|7237.9|7239.6|7233.6|7243.9|7237.9|7238.4|7232.4|3
1648550700000|2022-03-29 10:45:00|7239.3|7233.3|7235.9|7229.9|7239.6|7233.6|7234.1|7225.8|6
1648551000000|2022-03-29 10:50:00|7235.6|7229.6|7235.6|7229.6|7241.9|7235.9|7234.8|7228.8|9
1648551300000|2022-03-29 10:55:00|7236.1|7230.1|7236.6|7230.6|7243.5|7237.5|7233.6|7227.6|14
1648551600000|2022-03-29 11:00:00|7237.9|7231.9|7227.3|7221.3|7238.1|7232.1|7225.9|7219.9|27
1648551900000|2022-03-29 11:05:00|7229.8|7223.8|7233.5|7227.5|7234|7228|7228.6|7222.6|27
1648552200000|2022-03-29 11:10:00|7234.3|7228.3|7229.3|7223.3|7234.5|7228.5|7228.1|7222.1|18
1648552500000|2022-03-29 11:15:00|7229.6|7223.6|7224.8|7218.8|7231.1|7225.1|7224.6|7218.6|17
1648552800000|2022-03-29 11:20:00|7225|7219|7222.7|7216.7|7231|7225|7222.7|7216.7|15
1648553100000|2022-03-29 11:25:00|7225.4|7219.4|7225.7|7219.7|7226.7|7220.7|7221.4|7215.4|32
1648553400000|2022-03-29 11:30:00|7225.2|7219.2|7223.9|7217.9|7227.5|7221.5|7222.7|7216.7|34
1648553700000|2022-03-29 11:35:00|7223.7|7217.7|7222.1|7216.1|7224.7|7218.7|7217.4|7211.4|35
1648554000000|2022-03-29 11:40:00|7222.6|7216.6|7214.6|7208.6|7224.1|7218.1|7213.8|7207.8|59
1648554300000|2022-03-29 11:45:00|7214.5|7208.5|7179.9|7173.9|7221.6|7215.6|7179.6|7173.6|145
1648554600000|2022-03-29 11:50:00|7179.6|7173.6|7138.8|7123.8|7179.9|7173.9|7111.2|7105.2|565
1648554900000|2022-03-29 11:55:00|7139.3|7124.3|7133.1|7127.1|7158.5|7150.3|7128.6|7122.6|169
1648555200000|2022-03-29 12:00:00|7132.8|7126.8|7108.7|7102.7|7135.3|7128.1|7105.7|7099.7|247
1648555500000|2022-03-29 12:05:00|7109|7103|7114.8|7108.8|7129.9|7118.4|7102.1|7096.1|464
1648555800000|2022-03-29 12:10:00|7113.3|7107.3|7133.8|7127.8|7182.7|7172.1|7112.1|7106.1|297
1648556100000|2022-03-29 12:15:00|7134.3|7128.3|7123.9|7117.9|7136.8|7129.2|7123.6|7113.1|138
1648556400000|2022-03-29 12:20:00|7123.4|7117.4|7106.9|7100.9|7133.1|7124.2|7106|7100|117
1648556700000|2022-03-29 12:25:00|7105.4|7099.4|7082.7|7076.7|7105.6|7099.6|7082|7076|401
1648557000000|2022-03-29 12:30:00|7082.5|7076.5|7041.1|7035.1|7083.5|7077.5|7038.7|7032.7|544
1648557300000|2022-03-29 12:35:00|7041.8|7035.8|7030.7|7020.7|7052.7|7046.7|7022.3|7009.8|236
1648557600000|2022-03-29 12:40:00|7030.5|7024.5|7014.7|7008.7|7032.2|7026.2|7014.7|7006.6|196
1648560600000|2022-03-29 13:30:00|7014.6|7008.6|7033.6|7027.6|7040.8|7034.8|6974.6|6968.6|2053
1648560900000|2022-03-29 13:35:00|7032.7|7026.7|7005.9|6999.9|7034.8|7028.8|6998.6|6992.6|625
1648561200000|2022-03-29 13:40:00|7004.4|6998.4|6983.2|6977.2|7005.9|6999.9|6969.4|6963.4|599
1648561500000|2022-03-29 13:45:00|6983|6977|6988.6|6982.6|6989.1|6983.1|6971.7|6965.7|539
1648561800000|2022-03-29 13:50:00|6988.2|6982.2|6966|6960|6989.1|6983.1|6965.5|6959.5|410
1648562100000|2022-03-29 13:55:00|6966.3|6960.3|6999.3|6993.3|6999.8|6993.8|6966.1|6960.1|381
1648562400000|2022-03-29 14:00:00|6997.9|6991.9|6981.6|6975.6|6999.8|6993.8|6981.1|6975.1|331
1648562700000|2022-03-29 14:05:00|6981.4|6975.4|6968.7|6962.7|6983.4|6977.4|6962.8|6956.8|436
1648563000000|2022-03-29 14:10:00|6968.2|6962.2|6981.6|6975.6|6986.6|6980.6|6960.8|6954.8|426
1648563300000|2022-03-29 14:15:00|6981.8|6975.8|7027.3|7021.3|7034.7|7028.7|6981.1|6975.1|537
1648563600000|2022-03-29 14:20:00|7027.5|7021.5|7048.3|7042.3|7055.2|7049.2|7021.8|7015.8|552
1648563900000|2022-03-29 14:25:00|7048.1|7042.1|7045.8|7039.8|7048.1|7042.1|7028.1|7022.1|484
1648564200000|2022-03-29 14:30:00|7045.5|7039.5|7053.4|7047.4|7054.4|7048.4|7029.3|7023.3|437
1648564500000|2022-03-29 14:35:00|7053.2|7047.2|7059.1|7053.1|7074.3|7068.3|7050.9|7044.9|474
1648564800000|2022-03-29 14:40:00|7058.8|7052.8|7074.7|7068.7|7088.2|7082.2|7056.2|7050.2|558
1648565100000|2022-03-29 14:45:00|7074.4|7068.4|7080.2|7074.2|7083.8|7077.8|7070.6|7064.6|311
1648565400000|2022-03-29 14:50:00|7080.4|7074.4|7079.4|7073.4|7093|7087|7075.5|7069.5|370
1648565700000|2022-03-29 14:55:00|7079.7|7073.7|7079.4|7073.4|7084.5|7078.5|7071.8|7065.8|249
1648566000000|2022-03-29 15:00:00|7079.9|7073.9|7097.5|7091.5|7100.3|7094.3|7078.4|7072.4|303
1648566300000|2022-03-29 15:05:00|7098|7092|7086.3|7080.3|7100.4|7094.4|7085.2|7079.2|301
1648566600000|2022-03-29 15:10:00|7086.5|7080.5|7099.7|7093.7|7101.7|7095.7|7085.5|7079.5|208
1648566900000|2022-03-29 15:15:00|7099.9|7093.9|7081.8|7075.8|7099.9|7093.9|7080.5|7074.5|156
1648567200000|2022-03-29 15:20:00|7081.3|7075.3|7081.6|7075.6|7090|7084|7077.3|7071.3|299
1648567500000|2022-03-29 15:25:00|7082.1|7076.1|7080.5|7074.5|7085.5|7079.5|7071.5|7065.5|211
1648567800000|2022-03-29 15:30:00|7081.2|7075.2|7070.4|7064.4|7081.5|7075.5|7067.6|7061.6|235
1648568100000|2022-03-29 15:35:00|7070.6|7064.6|7082.7|7076.7|7086.5|7080.5|7068.7|7062.7|281
1648568400000|2022-03-29 15:40:00|7082.5|7076.5|7078.2|7072.2|7083.9|7077.9|7075|7069|211
1648568700000|2022-03-29 15:45:00|7077.9|7071.9|7075.4|7069.4|7078.9|7072.9|7068.8|7062.8|177
1648569000000|2022-03-29 15:50:00|7075.9|7069.9|7067.8|7061.8|7077.9|7071.9|7059.7|7053.7|187
1648569300000|2022-03-29 15:55:00|7067.6|7061.6|7047.6|7041.6|7067.6|7061.6|7047.3|7041.3|131
1648569600000|2022-03-29 16:00:00|7047.4|7041.4|7049.1|7043.1|7058.3|7052.3|7042.8|7036.8|184
1648569900000|2022-03-29 16:05:00|7048.8|7042.8|7026.4|7020.4|7048.8|7042.8|7025.1|7019.1|145
1648570200000|2022-03-29 16:10:00|7025.9|7019.9|7042.3|7036.3|7044.1|7038.1|7024.9|7018.9|117
1648570500000|2022-03-29 16:15:00|7042.1|7036.1|7048.7|7042.7|7051.7|7045.7|7037.8|7031.8|149
1648570800000|2022-03-29 16:20:00|7049|7043|7038.3|7032.3|7050.2|7044.2|7034.5|7028.5|172
1648571100000|2022-03-29 16:25:00|7038.1|7032.1|7037.9|7031.9|7040.6|7034.6|7035.1|7029.1|126
1648571400000|2022-03-29 16:30:00|7038.4|7032.4|7027.6|7021.6|7044.2|7038.2|7024.5|7018.5|189
1648571700000|2022-03-29 16:35:00|7028.4|7022.4|7036.4|7030.4|7037.4|7031.4|7022.7|7016.7|101
1648572000000|2022-03-29 16:40:00|7036.1|7030.1|7043.8|7037.8|7051.3|7045.3|7034.7|7028.7|111
1648572300000|2022-03-29 16:45:00|7043.1|7037.1|7031.7|7025.7|7045.3|7039.3|7026.9|7020.9|138
1648572600000|2022-03-29 16:50:00|7031.2|7025.2|7026.1|7020.1|7032.6|7026.6|7025.4|7019.4|94
1648572900000|2022-03-29 16:55:00|7025.9|7019.9|7026.6|7020.6|7029.6|7023.6|7025.4|7019.4|112
1648573200000|2022-03-29 17:00:00|7026.9|7020.9|7021.9|7015.9|7029.3|7023.3|7019.4|7013.4|174
1648573500000|2022-03-29 17:05:00|7021.6|7015.6|7037.5|7031.5|7038|7032|7019.2|7013.2|131
1648573800000|2022-03-29 17:10:00|7037.7|7031.7|7053.4|7047.4|7055|7049|7031.4|7025.4|149
1648574100000|2022-03-29 17:15:00|7053.9|7047.9|7061.1|7055.1|7061.2|7055.2|7051.4|7045.4|112
1648574400000|2022-03-29 17:20:00|7061.3|7055.3|7057.1|7051.1|7067.9|7061.9|7054.1|7048.1|153
1648574700000|2022-03-29 17:25:00|7056.8|7050.8|7054.5|7048.5|7058.8|7052.8|7050.1|7044.1|106
1648575000000|2022-03-29 17:30:00|7054.7|7048.7|7059.2|7053.2|7064.5|7058.5|7047.6|7041.6|119
1648575300000|2022-03-29 17:35:00|7059|7053|7054.1|7048.1|7068.4|7062.4|7052.4|7046.4|128
1648575600000|2022-03-29 17:40:00|7054.6|7048.6|7058.2|7052.2|7059.2|7053.2|7051.4|7045.4|103
1648575900000|2022-03-29 17:45:00|7058.7|7052.7|7074|7068|7074.5|7068.5|7055.8|7049.8|167
1648576200000|2022-03-29 17:50:00|7073.6|7067.6|7069.2|7063.2|7083.8|7077.8|7069.2|7063.2|279
1648576500000|2022-03-29 17:55:00|7070.3|7064.3|7070.8|7064.8|7079.8|7073.8|7066.5|7060.5|148
1648576800000|2022-03-29 18:00:00|7070.5|7064.5|7076.1|7070.1|7077.3|7071.3|7069.5|7063.5|300
1648577100000|2022-03-29 18:05:00|7075.4|7069.4|7086.4|7080.4|7090.1|7084.1|7071|7065|499
1648577400000|2022-03-29 18:10:00|7086.1|7080.1|7070.7|7064.7|7089.3|7083.3|7065.6|7059.6|1261
1648577700000|2022-03-29 18:15:00|7072|7066|7064.1|7058.1|7072|7066|7053.9|7047.9|368
1648598400000|2022-03-30 00:00:00|7062.9|7052.9|7051.3|7045.3|7076|7070|7049.3|7043.3|168
1648598700000|2022-03-30 00:05:00|7051.8|7045.8|7056.7|7050.7|7059.6|7053.6|7039.1|7033.1|68
1648599000000|2022-03-30 00:10:00|7057.3|7051.3|7055.5|7049.5|7059|7053|7053.8|7047.8|37
1648599300000|2022-03-30 00:15:00|7053|7047|7054.5|7048.5|7061|7055|7048.8|7042.8|25
1648599600000|2022-03-30 00:20:00|7053.1|7047.1|7052.1|7046.1|7053.1|7047.1|7040.6|7034.6|25
1648599900000|2022-03-30 00:25:00|7052.6|7046.6|7051.6|7045.6|7059.1|7053.1|7051.4|7045.4|6
1648600200000|2022-03-30 00:30:00|7051.8|7045.8|7048.5|7042.5|7054.5|7046.3|7044.5|7038.5|15
1648600500000|2022-03-30 00:35:00|7048.8|7042.8|7049.8|7043.8|7051.4|7045.4|7048.8|7042.8|9
1648600800000|2022-03-30 00:40:00|7050|7044|7048|7038|7050.6|7044|7045.8|7038|6
1648601100000|2022-03-30 00:45:00|7047.4|7041.4|7039.9|7033.9|7049.4|7041.4|7038.2|7032.2|5
1648601400000|2022-03-30 00:50:00|7040.1|7034.1|7046.1|7036.1|7046.4|7039.3|7040.1|7034.1|7
1648601700000|2022-03-30 00:55:00|7042.9|7032.9|7028.3|7022.3|7044.4|7035.1|7021.5|7015.5|41
1648602000000|2022-03-30 01:00:00|7028.5|7022.5|7039.2|7033.2|7052.7|7046.7|7028.5|7022.5|118
1648602300000|2022-03-30 01:05:00|7038.9|7032.9|7049.3|7043.3|7057.6|7048.5|7037.7|7031.7|30
1648602600000|2022-03-30 01:10:00|7049.6|7043.6|7033.8|7027.8|7050.7|7044.7|7029.2|7022.9|22
1648602900000|2022-03-30 01:15:00|7033.5|7027.5|7026.5|7020.5|7033.8|7027.8|7021.2|7015.2|14
1648603200000|2022-03-30 01:20:00|7028.7|7018.7|7025.6|7019.6|7033.8|7027.2|7025.4|7017.4|13
1648603500000|2022-03-30 01:25:00|7027.4|7017.4|7026.6|7020.6|7028.4|7021.5|7022.8|7016.8|5
1648603800000|2022-03-30 01:30:00|7028.4|7018.4|7027.5|7012.5|7032.6|7020.6|7022.2|7011.1|4
1648604100000|2022-03-30 01:35:00|7026.9|7011.9|7024.1|7018.1|7029.2|7019.6|7022.1|7011.1|6
1648604400000|2022-03-30 01:40:00|7023.8|7017.8|7028|7022|7030.5|7024.5|7022.7|7016.7|10
1648604700000|2022-03-30 01:45:00|7028.2|7022.2|7034.1|7028.1|7034.1|7028.1|7027.5|7020.3|6
1648605000000|2022-03-30 01:50:00|7033.1|7027.1|7043|7037|7043|7037|7033.1|7025.1|25
1648605300000|2022-03-30 01:55:00|7046.8|7040.8|7042.6|7036.6|7053.7|7044.1|7042.6|7036.5|15
1648605600000|2022-03-30 02:00:00|7046.3|7036.3|7041.6|7031.6|7046.5|7036.8|7037.1|7030.6|3
1648605900000|2022-03-30 02:05:00|7041.1|7031.1|7042|7036|7043.8|7036.2|7039.8|7031.1|0
1648606200000|2022-03-30 02:10:00|7042.2|7036.2|7043.3|7033.3|7043.8|7036.5|7038.1|7032.1|0
1648606500000|2022-03-30 02:15:00|7042.5|7032.5|7038.8|7028.8|7042.5|7034|7038.8|7028.8|3
1648606800000|2022-03-30 02:20:00|7039|7029|7036.6|7030.6|7039.6|7030.9|7035.4|7028.8|3
1648607100000|2022-03-30 02:25:00|7036.5|7030.5|7038.8|7032.8|7040.4|7032.9|7035.8|7028.2|4
1648607400000|2022-03-30 02:30:00|7038.1|7032.1|7038.9|7032.9|7045.8|7035.8|7036.2|7028|3
1648607700000|2022-03-30 02:35:00|7038.7|7032.7|7042.7|7036.7|7046.1|7040.1|7038.6|7032.6|10
1648608000000|2022-03-30 02:40:00|7042.9|7036.9|7041.9|7035.9|7043.5|7037.5|7041|7035|3
1648608300000|2022-03-30 02:45:00|7041.7|7035.7|7039.9|7033.9|7041.7|7035.7|7038.1|7032.1|6
1648608600000|2022-03-30 02:50:00|7040.4|7034.4|7033.6|7027.6|7040.9|7034.9|7031.5|7025.5|9
1648608900000|2022-03-30 02:55:00|7033.3|7027.3|7029.1|7023.1|7040|7034|7029.1|7023.1|3
1648609200000|2022-03-30 03:00:00|7029.3|7023.3|7038.2|7032.2|7038.2|7032.2|7029.3|7023.1|1
1648609500000|2022-03-30 03:05:00|7037.9|7031.9|7034|7028|7038.7|7031.9|7033.7|7027.4|1
1648609800000|2022-03-30 03:10:00|7033.8|7023.8|7034.1|7024.1|7034.3|7027.7|7030.6|7023.4|0
1648610100000|2022-03-30 03:15:00|7033.6|7023.6|7030.6|7024.6|7034.6|7027.8|7029|7023|7
1648610400000|2022-03-30 03:20:00|7030.3|7024.3|7037.7|7031.7|7038.2|7032.2|7030.1|7024.1|7
1648610700000|2022-03-30 03:25:00|7038|7032|7037.5|7031.5|7038.7|7032.7|7035.8|7029.8|0
1648611000000|2022-03-30 03:30:00|7037.7|7031.7|7038.5|7032.5|7038.8|7032.8|7034.4|7028.4|10
1648611300000|2022-03-30 03:35:00|7038.8|7032.8|7044.7|7034.7|7045|7038.4|7038.3|7032.3|7
1648611600000|2022-03-30 03:40:00|7042.5|7036.5|7042.5|7036.5|7044.7|7036.5|7042.5|7034.7|0
1648611900000|2022-03-30 03:45:00|7043.7|7037.7|7043.6|7037.6|7046|7040|7043.2|7037.2|9
1648612200000|2022-03-30 03:50:00|7042.7|7036.7|7050.6|7044.6|7050.6|7044.6|7042.2|7036.2|24
1648612500000|2022-03-30 03:55:00|7051.7|7045.7|7050.8|7044.8|7051.7|7045.7|7048.5|7042.5|11
1648612800000|2022-03-30 04:00:00|7049.3|7043.3|7050.8|7044.8|7051.3|7045.3|7048.6|7042.6|6
1648613100000|2022-03-30 04:05:00|7049.4|7043.4|7056.2|7050.2|7058.2|7052.2|7048.9|7042.9|10
1648613400000|2022-03-30 04:10:00|7054.9|7048.9|7058.2|7052.2|7058.9|7052.9|7054.2|7048.2|12
1648613700000|2022-03-30 04:15:00|7057.9|7051.9|7061.8|7055.8|7063.7|7057.7|7057.5|7051.5|3
1648614000000|2022-03-30 04:20:00|7062|7056|7061.3|7055.3|7062.7|7056.7|7060.8|7054.8|6
1648614300000|2022-03-30 04:25:00|7061.5|7055.5|7070.8|7064.8|7070.8|7064.8|7061.5|7055.5|11
1648614600000|2022-03-30 04:30:00|7070.5|7064.5|7075.3|7069.3|7079|7073|7068.8|7062.8|11
1648614900000|2022-03-30 04:35:00|7075.9|7069.9|7086.2|7080.2|7087.4|7081.4|7075.9|7069.9|14
1648615200000|2022-03-30 04:40:00|7086|7080|7083.7|7077.7|7086.2|7080.2|7082.4|7076.4|15
1648615500000|2022-03-30 04:45:00|7084.2|7078.2|7087.8|7081.8|7087.8|7081.8|7083.7|7077.7|6
1648615800000|2022-03-30 04:50:00|7087.4|7081.4|7084.4|7078.4|7087.4|7081.4|7082.4|7076.4|5
1648616100000|2022-03-30 04:55:00|7084.1|7078.1|7079.5|7073.5|7084.1|7078.1|7079.5|7073.5|10
1648616400000|2022-03-30 05:00:00|7079.2|7073.2|7079.2|7073.2|7081.1|7075.1|7077.9|7071.9|9
1648616700000|2022-03-30 05:05:00|7079.5|7073.5|7083.6|7077.6|7084.1|7078.1|7079.5|7073.5|13
1648617000000|2022-03-30 05:10:00|7083.9|7077.9|7084.2|7078.2|7085.3|7079.3|7083.9|7077.9|1
1648617300000|2022-03-30 05:15:00|7084.4|7078.4|7083.4|7077.4|7084.9|7078.9|7079.5|7073.5|7
1648617600000|2022-03-30 05:20:00|7083.2|7077.2|7084.6|7078.6|7084.6|7078.6|7083|7077|1
1648617900000|2022-03-30 05:25:00|7083.9|7077.9|7085.6|7079.6|7085.6|7079.6|7081.2|7075.2|14
1648618200000|2022-03-30 05:30:00|7085.4|7079.4|7093.5|7087.5|7093.7|7087.7|7083.5|7077.5|12
1648618500000|2022-03-30 05:35:00|7093.7|7087.7|7095.9|7089.9|7102.3|7096.3|7093.7|7087.7|13
1648618800000|2022-03-30 05:40:00|7096.3|7090.3|7088.3|7082.3|7098.1|7092.1|7087|7081|2
1648619100000|2022-03-30 05:45:00|7088.7|7082.7|7095.5|7085.5|7096.6|7086.8|7087.3|7081.3|3
1648619400000|2022-03-30 05:50:00|7094.9|7084.9|7089|7083|7097.1|7090.5|7088.5|7081.5|1
1648619700000|2022-03-30 05:55:00|7089.3|7083.3|7096.2|7090.2|7097.3|7090.2|7089.3|7083.3|2
1648620000000|2022-03-30 06:00:00|7096.5|7090.5|7104.9|7098.9|7109.6|7103.6|7088.8|7082.8|19
1648620300000|2022-03-30 06:05:00|7104.7|7098.7|7110.5|7104.5|7111.4|7105.4|7100.5|7094.5|29
1648620600000|2022-03-30 06:10:00|7110.8|7104.8|7096.9|7090.9|7111.3|7105.3|7094.6|7088.6|16
1648620900000|2022-03-30 06:15:00|7096.6|7090.6|7100.6|7094.6|7101.3|7095.3|7093.8|7087.8|11
1648621200000|2022-03-30 06:20:00|7101.5|7095.5|7110.9|7104.9|7111.9|7105.9|7101.5|7095.5|63
1648621500000|2022-03-30 06:25:00|7110.6|7104.6|7110.1|7104.1|7115.5|7109.5|7109.8|7103.8|30
1648621800000|2022-03-30 06:30:00|7110.6|7104.6|7091.2|7085.2|7112.6|7106.6|7086.2|7080.2|36
1648622100000|2022-03-30 06:35:00|7091.5|7085.5|7089.6|7083.6|7096.3|7090.3|7087.7|7080.9|11
1648622400000|2022-03-30 06:40:00|7090.1|7084.1|7094|7088|7095|7089|7089.7|7083.1|16
1648622700000|2022-03-30 06:45:00|7095.7|7089.7|7103.8|7097.8|7107|7101|7095.7|7089.7|54
1648623000000|2022-03-30 06:50:00|7103.5|7097.5|7123.3|7117.3|7123.3|7117.3|7103.5|7097.5|69
1648623300000|2022-03-30 06:55:00|7123.1|7117.1|7127.8|7121.8|7130.8|7123.3|7120.8|7114.8|43
1648623600000|2022-03-30 07:00:00|7127.6|7121.6|7126.8|7120.8|7128.8|7122.8|7117.6|7111.6|41
1648623900000|2022-03-30 07:05:00|7127.1|7121.1|7127.1|7121.1|7131.3|7125.3|7121.7|7115.7|10
1648624200000|2022-03-30 07:10:00|7126.5|7120.5|7126.3|7120.3|7129.6|7122.3|7122.4|7116.4|8
1648624500000|2022-03-30 07:15:00|7125.8|7119.8|7114.9|7108.9|7125.8|7119.8|7114.7|7108.7|30
1648624800000|2022-03-30 07:20:00|7115.5|7109.5|7122.1|7116.1|7122.1|7116.1|7113.1|7107.1|31
1648625100000|2022-03-30 07:25:00|7122.3|7116.3|7117.4|7111.4|7124.5|7118.5|7114.9|7108.9|15
1648625400000|2022-03-30 07:30:00|7117.9|7111.9|7120.8|7110.8|7124.4|7117.1|7117.3|7110.4|11
1648625700000|2022-03-30 07:35:00|7118.6|7112.6|7109.2|7103.2|7120.4|7112.6|7109|7103|3
1648626000000|2022-03-30 07:40:00|7108.7|7102.7|7107|7101|7110.8|7103.4|7106.1|7100.1|11
1648626300000|2022-03-30 07:45:00|7104.7|7098.7|7103.4|7097.4|7106.5|7100.5|7103.4|7097.4|17
1648626600000|2022-03-30 07:50:00|7102.8|7096.8|7111.6|7105.6|7111.6|7105.6|7101|7095|23
1648626900000|2022-03-30 07:55:00|7113.3|7107.3|7114.1|7108.1|7116.6|7110.6|7111.1|7101.3|64
1648627200000|2022-03-30 08:00:00|7115.9|7109.9|7117.6|7111.6|7129.3|7123.3|7114.4|7108.4|91
1648627500000|2022-03-30 08:05:00|7119.1|7109.1|7105.1|7099.1|7119.4|7111.3|7104|7096|10
1648627800000|2022-03-30 08:10:00|7105.4|7099.4|7097.7|7091.7|7108.2|7099.4|7089|7082|30
1648628100000|2022-03-30 08:15:00|7097.5|7091.5|7074.7|7068.7|7097.5|7091.5|7070.1|7061.6|29
1648628400000|2022-03-30 08:20:00|7074.2|7068.2|7072.7|7066.7|7074.9|7068.9|7072.5|7066.5|6
1648628700000|2022-03-30 08:25:00|7073.2|7067.2|7085.6|7079.6|7087.6|7080|7070.8|7064.8|26
1648629000000|2022-03-30 08:30:00|7085.1|7079.1|7084.9|7078.9|7089.4|7083.4|7079.1|7071.6|15
1648629300000|2022-03-30 08:35:00|7083.1|7077.1|7088.4|7082.4|7089.8|7083.8|7080.2|7074.2|11
1648629600000|2022-03-30 08:40:00|7089.9|7083.9|7086.8|7080.8|7090.9|7084.1|7083.7|7077.7|9
1648629900000|2022-03-30 08:45:00|7087.9|7081.9|7085.9|7075.9|7091.3|7085.3|7081.4|7075.2|1
1648630200000|2022-03-30 08:50:00|7086.1|7076.1|7090.6|7084.6|7090.6|7084.6|7082.6|7076.1|7
1648630500000|2022-03-30 08:55:00|7090.9|7084.9|7095.5|7089.5|7095.5|7089.5|7088.1|7082.1|12
1648630800000|2022-03-30 09:00:00|7095|7089|7103|7097|7109|7103|7094.5|7088.5|18
1648631100000|2022-03-30 09:05:00|7103.7|7097.7|7110.5|7104.5|7120.2|7114.2|7102.5|7096.5|17
1648631400000|2022-03-30 09:10:00|7109|7103|7116.8|7110.8|7125.8|7119.8|7109|7103|30
1648631700000|2022-03-30 09:15:00|7116.3|7110.3|7120.5|7114.5|7121.8|7115.8|7111.6|7105.6|11
1648632000000|2022-03-30 09:20:00|7119.4|7113.4|7113.8|7107.8|7121|7115|7113.8|7107.8|8
1648632300000|2022-03-30 09:25:00|7114.3|7108.3|7111.8|7101.8|7120.5|7113.8|7108.4|7101.8|9
1648632600000|2022-03-30 09:30:00|7110|7104|7118|7112|7119.3|7113.3|7108.8|7102.8|11
1648632900000|2022-03-30 09:35:00|7117.5|7111.5|7111.8|7105.8|7118|7112|7107.1|7101.1|6
1648633200000|2022-03-30 09:40:00|7112.5|7106.5|7103.3|7097.3|7112.5|7106.5|7101.3|7095.3|7
1648633500000|2022-03-30 09:45:00|7103|7097|7111.2|7105.2|7111.5|7105.5|7103|7095.9|2
1648633800000|2022-03-30 09:50:00|7110.2|7104.2|7095|7089|7110.8|7104.8|7095|7089|2
1648634100000|2022-03-30 09:55:00|7094|7088|7101.2|7095.2|7106|7097.5|7094|7086.7|6
1648634400000|2022-03-30 10:00:00|7101.4|7095.4|7111.1|7105.1|7115.2|7109.2|7101.4|7095.4|35
1648634700000|2022-03-30 10:05:00|7109.9|7103.9|7099.4|7093.4|7110.4|7104.4|7096.2|7089.6|11
1648635000000|2022-03-30 10:10:00|7099.2|7093.2|7101.9|7095.9|7102.6|7096.6|7092.7|7086.7|11
1648635300000|2022-03-30 10:15:00|7101.4|7095.4|7092.2|7086.2|7104.1|7098.1|7090.2|7084|39
1648635600000|2022-03-30 10:20:00|7094|7084|7084.3|7078.3|7094|7086.2|7083|7077|26
1648635900000|2022-03-30 10:25:00|7087|7081|7083|7077|7087.9|7081.9|7083|7077|9
1648636200000|2022-03-30 10:30:00|7083.8|7077.8|7076.5|7070.5|7083.8|7077.8|7065.8|7059.8|91
1648636500000|2022-03-30 10:35:00|7076.7|7070.7|7091.4|7085.4|7093.6|7086.9|7076.7|7070.7|12
1648636800000|2022-03-30 10:40:00|7092.1|7086.1|7101.1|7095.1|7101.6|7095.6|7090|7084|22
1648637100000|2022-03-30 10:45:00|7101.3|7095.3|7104.8|7098.8|7105.1|7099.1|7099.9|7093.9|15
1648637400000|2022-03-30 10:50:00|7105.3|7099.3|7104|7098|7109|7103|7101.3|7095.3|7
1648637700000|2022-03-30 10:55:00|7104.3|7098.3|7105|7099|7107.2|7101.2|7102.8|7096.8|8
1648638000000|2022-03-30 11:00:00|7106|7100|7099.6|7093.6|7113|7107|7099.4|7093.4|17
1648638300000|2022-03-30 11:05:00|7099.3|7093.3|7096.7|7090.7|7099.3|7093.3|7092.1|7086.1|11
1648638600000|2022-03-30 11:10:00|7097.2|7091.2|7089.3|7083.3|7099|7093|7087.6|7081.6|9
1648638900000|2022-03-30 11:15:00|7089.1|7083.1|7092.3|7086.3|7092.3|7086.3|7087.9|7081.9|12
1648639200000|2022-03-30 11:20:00|7092.1|7086.1|7090|7084|7092.3|7086.3|7088.8|7082.8|45
1648639500000|2022-03-30 11:25:00|7089.5|7083.5|7075.2|7069.2|7089.5|7083.5|7073.1|7067.1|43
1648639800000|2022-03-30 11:30:00|7074.5|7068.5|7077.4|7067.4|7078.6|7070.3|7068.8|7061|46
1648640100000|2022-03-30 11:35:00|7075.2|7069.2|7080.7|7074.7|7081.4|7075.4|7075|7069|11
1648640400000|2022-03-30 11:40:00|7080.4|7074.4|7079.9|7073.9|7083.4|7077.4|7078.7|7072.7|24
1648640700000|2022-03-30 11:45:00|7080.2|7074.2|7080.2|7074.2|7083.2|7077.2|7078.2|7072.2|24
1648641000000|2022-03-30 11:50:00|7080.7|7074.7|7080.2|7074.2|7083|7077|7078.2|7072.2|72
1648641300000|2022-03-30 11:55:00|7079.9|7073.9|7079.8|7073.8|7084.4|7078.4|7078.7|7072.7|48
1648641600000|2022-03-30 12:00:00|7080.3|7074.3|7089.9|7083.9|7089.9|7083.9|7080.1|7074.1|51
1648641900000|2022-03-30 12:05:00|7090.4|7084.4|7103.6|7097.6|7105.2|7099.2|7090.4|7084.4|62
1648642200000|2022-03-30 12:10:00|7103.8|7097.8|7115.7|7109.7|7119.3|7113.3|7103.8|7097.8|52
1648642500000|2022-03-30 12:15:00|7114.8|7108.8|7100.8|7094.8|7116.3|7110.3|7090.7|7084.7|77
1648642800000|2022-03-30 12:20:00|7100.3|7094.3|7109.9|7103.9|7120.2|7114.2|7089.9|7083.9|218
1648643100000|2022-03-30 12:25:00|7109.6|7103.6|7101|7095|7110.4|7104.4|7093.1|7087.1|58
1648643400000|2022-03-30 12:30:00|7101.7|7095.7|7094.3|7088.3|7104.1|7098.1|7093.3|7087.3|56
1648643700000|2022-03-30 12:35:00|7094.6|7088.6|7083.9|7077.9|7100|7094|7081.9|7075.9|130
1648644000000|2022-03-30 12:40:00|7083.7|7077.7|7088|7082|7092.8|7086.8|7080.7|7074.7|71
1648647000000|2022-03-30 13:30:00|7099.4|7093.4|7128.4|7122.4|7145.6|7139.6|7094.3|7088.3|1691
1648647300000|2022-03-30 13:35:00|7129.9|7123.9|7155.3|7149.3|7157.5|7151.5|7126.9|7120.9|612
1648647600000|2022-03-30 13:40:00|7155.5|7149.5|7180.8|7174.8|7181.3|7175.3|7148.5|7142.5|540
1648647900000|2022-03-30 13:45:00|7181|7175|7179.5|7173.5|7187.5|7181.5|7161.7|7155.7|426
1648648200000|2022-03-30 13:50:00|7179.8|7173.8|7188.4|7182.4|7192.8|7186.8|7177.6|7171.6|594
1648648500000|2022-03-30 13:55:00|7188.7|7182.7|7207.9|7201.9|7212|7206|7179.7|7173.7|355
1648648800000|2022-03-30 14:00:00|7208.1|7202.1|7180.3|7174.3|7213.2|7207.2|7173.2|7167.2|393
1648649100000|2022-03-30 14:05:00|7182.5|7176.5|7173.4|7167.4|7196|7190|7169.8|7163.8|283
1648649400000|2022-03-30 14:10:00|7176.1|7170.1|7171.3|7165.3|7180.1|7174.1|7167.6|7161.6|242
1648649700000|2022-03-30 14:15:00|7171.5|7165.5|7159|7153|7179.2|7173.2|7159|7153|187
1648650000000|2022-03-30 14:20:00|7158.5|7152.5|7161.9|7155.9|7168.6|7162.6|7157.4|7151.4|187
1648650300000|2022-03-30 14:25:00|7161.5|7155.5|7166.2|7160.2|7176.9|7170.9|7159.9|7153.9|286
1648650600000|2022-03-30 14:30:00|7165.7|7159.7|7159.3|7153.3|7187.9|7181.9|7156.1|7150.1|367
1648650900000|2022-03-30 14:35:00|7159.8|7153.8|7160.2|7154.2|7167.4|7161.4|7150.9|7144.9|279
1648651200000|2022-03-30 14:40:00|7160|7154|7153.9|7147.9|7170.7|7164.7|7152.4|7146.4|182
1648651500000|2022-03-30 14:45:00|7154.1|7148.1|7152.7|7146.7|7162.8|7156.8|7152|7146|183
1648651800000|2022-03-30 14:50:00|7152.2|7146.2|7154.6|7148.6|7160.4|7154.4|7151.1|7145.1|183
1648652100000|2022-03-30 14:55:00|7154.3|7148.3|7155.9|7149.9|7163.2|7157.2|7152.6|7146.6|158
1648652400000|2022-03-30 15:00:00|7156.2|7150.2|7159.2|7153.2|7163.2|7157.2|7152.5|7146.5|153
1648652700000|2022-03-30 15:05:00|7160.2|7154.2|7154.4|7148.4|7161.2|7155.2|7152.2|7146.2|170
1648653000000|2022-03-30 15:10:00|7154.1|7148.1|7142.8|7136.8|7163.5|7157.5|7135.2|7129.2|443
1648653300000|2022-03-30 15:15:00|7142.4|7136.4|7136.3|7130.3|7146|7140|7135.2|7129.2|178
1648653600000|2022-03-30 15:20:00|7135.6|7129.6|7136|7130|7141.5|7135.5|7128.7|7122.7|244
1648653900000|2022-03-30 15:25:00|7135.6|7129.6|7143.6|7137.6|7146.8|7140.8|7131.6|7125.6|161
1648654200000|2022-03-30 15:30:00|7142.6|7136.6|7150.5|7144.5|7152.5|7146.5|7139.9|7133.9|151
1648654500000|2022-03-30 15:35:00|7150.2|7144.2|7151|7145|7152.2|7146.2|7145.7|7139.7|196
1648654800000|2022-03-30 15:40:00|7150.7|7144.7|7157.4|7151.4|7161.9|7155.9|7150.5|7144.5|122
1648655100000|2022-03-30 15:45:00|7157.9|7151.9|7158.5|7152.5|7161.2|7155.2|7152.7|7146.7|111
1648655400000|2022-03-30 15:50:00|7158.2|7152.2|7149.7|7143.7|7165|7159|7148.9|7142.9|164
1648655700000|2022-03-30 15:55:00|7149.4|7143.4|7156.8|7150.8|7157.8|7151.8|7145.4|7139.4|161
1648656000000|2022-03-30 16:00:00|7157.8|7151.8|7164.3|7158.3|7170.3|7164.3|7157.6|7151.6|206
1648656300000|2022-03-30 16:05:00|7164.1|7158.1|7169.4|7163.4|7169.4|7163.4|7161.8|7155.8|105
1648656600000|2022-03-30 16:10:00|7169.1|7163.1|7168.9|7162.9|7172.9|7166.9|7163.6|7157.6|120
1648656900000|2022-03-30 16:15:00|7167.9|7161.9|7178.2|7172.2|7181|7175|7166.2|7160.2|148
1648657200000|2022-03-30 16:20:00|7178|7172|7177.6|7171.6|7181.5|7175.5|7175.1|7169.1|221
1648657500000|2022-03-30 16:25:00|7177.4|7171.4|7177.5|7171.5|7184|7178|7175.7|7169.7|127
1648657800000|2022-03-30 16:30:00|7177.3|7171.3|7172.7|7166.7|7177.5|7171.5|7169.3|7163.3|102
1648658100000|2022-03-30 16:35:00|7173.1|7167.1|7164.6|7158.6|7176.2|7170.2|7162.4|7156.4|158
1648658400000|2022-03-30 16:40:00|7164.4|7158.4|7162.4|7156.4|7166.4|7160.4|7154.7|7148.7|132
1648658700000|2022-03-30 16:45:00|7162.9|7156.9|7175.9|7169.9|7176.1|7170.1|7162.9|7156.9|144
1648659000000|2022-03-30 16:50:00|7176.1|7170.1|7181.5|7175.5|7182.9|7176.9|7176.1|7170.1|217
1648659300000|2022-03-30 16:55:00|7181.2|7175.2|7178|7172|7183.7|7177.7|7170.7|7164.7|232
1648659600000|2022-03-30 17:00:00|7178.3|7172.3|7166.9|7160.9|7178.3|7172.3|7162.2|7156.2|230
1648659900000|2022-03-30 17:05:00|7167.1|7161.1|7163.9|7157.9|7175.9|7169.9|7162.1|7156.1|209
1648660200000|2022-03-30 17:10:00|7164.1|7158.1|7164.4|7158.4|7170|7164|7157.8|7151.8|195
1648660500000|2022-03-30 17:15:00|7164.2|7158.2|7163.5|7157.5|7169.8|7163.8|7162.3|7156.3|121
1648660800000|2022-03-30 17:20:00|7163.8|7157.8|7161.3|7155.3|7165.8|7159.8|7160.1|7154.1|110
1648661100000|2022-03-30 17:25:00|7161|7155|7149.5|7143.5|7161.5|7155.5|7148.1|7142.1|171
1648661400000|2022-03-30 17:30:00|7149.2|7143.2|7146.1|7140.1|7153.4|7147.4|7141|7135|247
1648661700000|2022-03-30 17:35:00|7146.4|7140.4|7140.3|7134.3|7152.4|7146.4|7140.2|7134.2|312
1648662000000|2022-03-30 17:40:00|7140.5|7134.5|7133.6|7127.6|7145|7139|7123.6|7117.6|408
1648662300000|2022-03-30 17:45:00|7133.1|7127.1|7137.2|7131.2|7141|7135|7129.6|7123.6|285
1648662600000|2022-03-30 17:50:00|7137.4|7131.4|7120.4|7114.4|7138.6|7132.6|7117.2|7111.2|295
1648662900000|2022-03-30 17:55:00|7120.1|7114.1|7130.7|7124.7|7131.7|7125.7|7119.6|7113.6|243
1648663200000|2022-03-30 18:00:00|7130.9|7124.9|7136|7130|7141.2|7135.2|7128|7122|174
1648663500000|2022-03-30 18:05:00|7136.2|7130.2|7128.8|7122.8|7146.2|7140.2|7128.2|7122.2|314
1648663800000|2022-03-30 18:10:00|7129|7123|7142|7136|7144.8|7138.8|7120.1|7114.1|1329
1648664100000|2022-03-30 18:15:00|7138.1|7132.1|7132|7126|7141.9|7135.9|7127.7|7121.7|294
1648684800000|2022-03-31 00:00:00|7146.1|7140.1|7131.1|7125.1|7150.6|7144.6|7129.4|7123.4|86
1648685100000|2022-03-31 00:05:00|7131.3|7125.3|7137.1|7131.1|7139.8|7133.8|7130.4|7124.4|5
1648685400000|2022-03-31 00:10:00|7137.3|7131.3|7134.8|7128.8|7147.6|7140.5|7128.3|7122.3|84
1648685700000|2022-03-31 00:15:00|7131.5|7125.5|7128.3|7122.3|7135.6|7128.3|7126.7|7120.7|54
1648686000000|2022-03-31 00:20:00|7128|7122|7115.8|7109.8|7128.3|7122.3|7114.3|7108.3|67
1648686300000|2022-03-31 00:25:00|7115.3|7109.3|7097.9|7087.9|7116|7110|7081.2|7075.2|123
1648686600000|2022-03-31 00:30:00|7095.7|7089.7|7084.1|7078.1|7097.9|7091.5|7083.6|7077.6|26
1648686900000|2022-03-31 00:35:00|7083.6|7077.6|7047.4|7041.4|7090.2|7084.2|7033.4|7027.4|86
1648687200000|2022-03-31 00:40:00|7047.1|7041.1|7070.4|7060.4|7070.4|7060.4|7043.8|7037.8|56
1648687500000|2022-03-31 00:45:00|7068.2|7062.2|7088.2|7082.2|7089.4|7082.2|7067.9|7061.9|31
1648687800000|2022-03-31 00:50:00|7088.6|7082.6|7092.7|7086.7|7094.5|7088.5|7085.4|7079.4|18
1648688100000|2022-03-31 00:55:00|7092|7086|7082.8|7076.8|7092|7086|7077.8|7068.7|39
1648688400000|2022-03-31 01:00:00|7083.4|7077.4|7077.4|7071.4|7083.4|7077.4|7064.2|7057.8|54
1648688700000|2022-03-31 01:05:00|7077.9|7071.9|7091.6|7076.6|7091.6|7076.6|7072.4|7065.5|20
1648689000000|2022-03-31 01:10:00|7091.4|7076.4|7088|7078|7096.9|7083.8|7085.4|7075.7|10
1648689300000|2022-03-31 01:15:00|7087.8|7077.8|7076.8|7070.8|7087.8|7079.6|7076.8|7069.3|10
1648689600000|2022-03-31 01:20:00|7077.3|7071.3|7074.9|7068.9|7078.9|7071.5|7074.9|7068.3|3
1648689900000|2022-03-31 01:25:00|7075.1|7069.1|7076.5|7066.5|7081.5|7071.8|7073|7066.5|19
1648690200000|2022-03-31 01:30:00|7074|7068|7074.1|7068.1|7076.2|7069.2|7072.7|7063.2|5
1648690500000|2022-03-31 01:35:00|7073.5|7067.5|7069.1|7063.1|7075.4|7069.4|7068.6|7062.6|1
1648690800000|2022-03-31 01:40:00|7068.8|7062.8|7064.2|7058.2|7069.1|7063.1|7059.9|7053.9|8
1648691100000|2022-03-31 01:45:00|7062.3|7056.3|7069.4|7063.4|7069.9|7063.9|7061.1|7055.1|6
1648691400000|2022-03-31 01:50:00|7069.2|7063.2|7071.6|7065.6|7072.1|7066.1|7063.3|7056.4|4
1648691700000|2022-03-31 01:55:00|7071.9|7065.9|7079.3|7073.3|7080.9|7074.9|7069.1|7063.1|5
1648692000000|2022-03-31 02:00:00|7077.5|7071.5|7081.3|7075.3|7081.3|7075.3|7071.3|7065.3|23
1648692300000|2022-03-31 02:05:00|7080.8|7074.8|7069.5|7059.5|7080.8|7074.8|7060.7|7054.7|21
1648692600000|2022-03-31 02:10:00|7071.6|7056.6|7064.9|7058.9|7071.9|7060.6|7061.7|7055.7|5
1648692900000|2022-03-31 02:15:00|7064.7|7058.7|7061.5|7055.5|7064.7|7058.7|7058.3|7050.9|3
1648693200000|2022-03-31 02:20:00|7060.1|7054.1|7060.3|7054.3|7061.4|7055.4|7058.5|7052.5|14
1648693500000|2022-03-31 02:25:00|7060.1|7054.1|7060|7054|7061.6|7055.6|7058.8|7052.8|6
1648693800000|2022-03-31 02:30:00|7060.9|7054.9|7069.9|7059.9|7073.1|7065.6|7060.9|7054.9|5
1648694100000|2022-03-31 02:35:00|7067.7|7061.7|7059.9|7053.9|7069.2|7061.7|7057.4|7051.4|11
1648694400000|2022-03-31 02:40:00|7059|7053|7057.8|7051.8|7061.7|7055.7|7054.8|7048.8|5
1648694700000|2022-03-31 02:45:00|7056.8|7050.8|7054.5|7048.5|7056.8|7050.8|7048.2|7042.2|23
1648695000000|2022-03-31 02:50:00|7055.5|7049.5|7065.7|7059.7|7068|7062|7055|7048|5
1648695300000|2022-03-31 02:55:00|7065.5|7059.5|7052.4|7046.4|7066.1|7059.5|7051.9|7045.9|52
1648695600000|2022-03-31 03:00:00|7053.2|7047.2|7053.7|7047.7|7053.7|7047.7|7049.3|7043.3|15
1648695900000|2022-03-31 03:05:00|7053.4|7047.4|7066.4|7060.4|7069.4|7063.4|7053.4|7047.4|11
1648696200000|2022-03-31 03:10:00|7067.6|7061.6|7066.7|7060.7|7068.2|7062.2|7066.7|7060.7|4
1648696500000|2022-03-31 03:15:00|7066.5|7060.5|7067.5|7061.5|7069.5|7063.5|7062.9|7056.9|10
1648696800000|2022-03-31 03:20:00|7067|7061|7061.7|7055.7|7068.3|7062.3|7061.7|7055.7|6
1648697100000|2022-03-31 03:25:00|7062.7|7056.7|7065.6|7059.6|7065.6|7059.6|7062.5|7056.5|35
1648697400000|2022-03-31 03:30:00|7064.4|7058.4|7049.6|7043.6|7066.6|7060.6|7049.6|7043.6|26
1648697700000|2022-03-31 03:35:00|7048.7|7042.7|7061.2|7055.2|7061.4|7055.4|7048.7|7042.7|8
1648698000000|2022-03-31 03:40:00|7061.7|7055.7|7057.4|7051.4|7063.5|7057.5|7056.4|7050.4|9
1648698300000|2022-03-31 03:45:00|7057.1|7051.1|7061.5|7055.5|7061.5|7055.5|7056.9|7050.9|7
1648698600000|2022-03-31 03:50:00|7059.1|7053.1|7058.6|7052.6|7060.2|7053.1|7055.4|7049.4|12
1648698900000|2022-03-31 03:55:00|7058.1|7052.1|7060.2|7050.2|7060.5|7052.1|7053.6|7047.3|10
1648699200000|2022-03-31 04:00:00|7058.4|7052.4|7055.7|7049.7|7060.2|7052.4|7053.8|7047.8|3
1648699500000|2022-03-31 04:05:00|7055.5|7049.5|7053.9|7047.9|7055.5|7049.5|7050.1|7044.1|5
1648699800000|2022-03-31 04:10:00|7054.1|7048.1|7054.6|7048.6|7056.6|7050.6|7054.1|7048.1|4
1648700100000|2022-03-31 04:15:00|7054.1|7048.1|7054.1|7048.1|7055.1|7049.1|7053.6|7047.6|3
1648700400000|2022-03-31 04:20:00|7053.9|7047.9|7050.1|7044.1|7053.9|7047.9|7048.9|7042.9|7
1648700700000|2022-03-31 04:25:00|7050.3|7044.3|7051.3|7045.3|7051.3|7045.3|7048.2|7042.2|6
1648701000000|2022-03-31 04:30:00|7050.3|7044.3|7054.5|7044.5|7054.5|7046.3|7048.9|7042.9|5
1648701300000|2022-03-31 04:35:00|7054.8|7044.8|7053|7047|7058.8|7052.8|7053|7042.8|7
1648701600000|2022-03-31 04:40:00|7052.5|7046.5|7047.1|7041.1|7054.8|7048.8|7045.9|7039.9|8
1648701900000|2022-03-31 04:45:00|7046.9|7040.9|7042.2|7036.2|7046.9|7040.9|7042.2|7036.2|14
1648702200000|2022-03-31 04:50:00|7042.4|7036.4|7044.7|7038.7|7047.2|7040.2|7040.6|7034.6|14
1648702500000|2022-03-31 04:55:00|7044.3|7038.3|7044.7|7038.7|7044.7|7038.7|7043.7|7037.7|2
1648702800000|2022-03-31 05:00:00|7050.7|7035.7|7047.6|7041.6|7050.7|7043.1|7046.9|7035.4|3
1648703100000|2022-03-31 05:05:00|7046.8|7040.8|7047.4|7041.4|7050.6|7042.8|7046.8|7040.4|5
1648703400000|2022-03-31 05:10:00|7046.3|7040.3|7044.2|7038.2|7049.5|7040.3|7043|7033.7|2
1648703700000|2022-03-31 05:15:00|7044|7038|7046.2|7040.2|7046.2|7040.2|7042.6|7036.6|9
1648704000000|2022-03-31 05:20:00|7048.6|7038.6|7045.4|7039.4|7050.7|7040.7|7042.2|7035.4|4
1648704300000|2022-03-31 05:25:00|7043.9|7037.9|7045.4|7039.4|7047.1|7041.1|7041.9|7035.9|6
1648704600000|2022-03-31 05:30:00|7045.1|7039.1|7053.9|7047.9|7056.7|7048.2|7044.6|7035.4|5
1648704900000|2022-03-31 05:35:00|7056.2|7046.2|7055.6|7049.6|7060.2|7051.8|7052.7|7045.2|13
1648705200000|2022-03-31 05:40:00|7055.1|7049.1|7063.8|7057.8|7064.8|7058.8|7054.1|7048.1|37
1648705500000|2022-03-31 05:45:00|7064.2|7058.2|7071.3|7065.3|7073|7067|7060.3|7054.3|49
1648705800000|2022-03-31 05:50:00|7071.1|7065.1|7074.8|7068.8|7076.8|7070.8|7069.1|7063.1|59
1648706100000|2022-03-31 05:55:00|7075.3|7069.3|7085.8|7079.8|7086|7080|7071.3|7065.3|30
1648706400000|2022-03-31 06:00:00|7086.1|7080.1|7082.2|7076.2|7091.2|7085.2|7081.3|7075.3|41
1648706700000|2022-03-31 06:05:00|7081.7|7075.7|7101.7|7095.7|7103.2|7097.2|7081.7|7075.7|31
1648707000000|2022-03-31 06:10:00|7101.3|7095.3|7105.3|7099.3|7107.8|7101.8|7099.3|7093.3|35
1648707300000|2022-03-31 06:15:00|7105.5|7099.5|7098.3|7092.3|7111.3|7105.3|7098|7090.7|24
1648707600000|2022-03-31 06:20:00|7098|7092|7098.8|7088.8|7102.2|7096.2|7094.2|7088.2|20
1648707900000|2022-03-31 06:25:00|7099|7089|7095.3|7089.3|7099.2|7091.7|7093.7|7086.2|5
1648708200000|2022-03-31 06:30:00|7095.5|7089.5|7100.5|7094.5|7100.5|7094.5|7092.7|7086.7|18
1648708500000|2022-03-31 06:35:00|7100.3|7094.3|7104|7098|7114.9|7108.9|7100|7094|19
1648708800000|2022-03-31 06:40:00|7103.3|7097.3|7101.2|7095.2|7108|7102|7094.5|7088.5|67
1648709100000|2022-03-31 06:45:00|7100.9|7094.9|7109|7103|7113.1|7104.6|7099.7|7093.7|1
1648709400000|2022-03-31 06:50:00|7109.5|7103.5|7116.7|7110.7|7117.5|7111.5|7109.5|7103.5|9
1648709700000|2022-03-31 06:55:00|7116.5|7110.5|7116.2|7110.2|7118.2|7112.2|7115.2|7109.2|9
1648710000000|2022-03-31 07:00:00|7115.7|7109.7|7105.3|7099.3|7117.3|7109.7|7103.6|7097.6|9
1648710300000|2022-03-31 07:05:00|7105.6|7099.6|7101.5|7095.5|7108.3|7102.3|7096.7|7090.7|20
1648710600000|2022-03-31 07:10:00|7100.5|7094.5|7094.8|7088.8|7100.5|7094.5|7090.8|7084.8|23
1648710900000|2022-03-31 07:15:00|7095.3|7089.3|7093.8|7087.8|7097.3|7090.5|7092|7086|17
1648711200000|2022-03-31 07:20:00|7096.2|7090.2|7092|7086|7100.2|7092.8|7092|7086|3
1648711500000|2022-03-31 07:25:00|7091.5|7085.5|7090.7|7084.7|7095.2|7088.7|7090.7|7084.7|10
1648711800000|2022-03-31 07:30:00|7085.7|7079.7|7086.2|7080.2|7089.7|7083.7|7080.2|7074.2|53
1648712100000|2022-03-31 07:35:00|7086.5|7080.5|7096.3|7090.3|7097.8|7091.8|7085.2|7079.2|18
1648712400000|2022-03-31 07:40:00|7096.5|7090.5|7108.3|7102.3|7115.8|7109.8|7096.3|7090.3|16
1648712700000|2022-03-31 07:45:00|7108.5|7102.5|7103.5|7097.5|7111.5|7104.6|7100.3|7094.2|15
1648713000000|2022-03-31 07:50:00|7103.2|7097.2|7102.3|7096.3|7103.9|7097.9|7098.5|7092.5|9
1648713300000|2022-03-31 07:55:00|7105.3|7095.3|7097.5|7091.5|7105.6|7097.8|7086.6|7080.6|37
1648713600000|2022-03-31 08:00:00|7099.8|7089.8|7095|7085|7101.8|7095.8|7092.5|7082.5|21
1648713900000|2022-03-31 08:05:00|7095.3|7085.3|7088.6|7082.6|7095.8|7086.5|7086.3|7080.3|17
1648714200000|2022-03-31 08:10:00|7088.3|7082.3|7086.8|7076.8|7097|7089|7086.8|7076.8|26
1648714500000|2022-03-31 08:15:00|7085.9|7075.9|7075.2|7069.2|7087|7077.8|7073.5|7066.6|17
1648714800000|2022-03-31 08:20:00|7078.2|7068.2|7068.8|7062.8|7079.3|7073.3|7068.6|7062.6|37
1648715100000|2022-03-31 08:25:00|7069.4|7063.4|7076.3|7070.3|7081.4|7075.4|7069.4|7062|78
1648715400000|2022-03-31 08:30:00|7076.6|7070.6|7075.3|7069.3|7080.1|7074.1|7075.3|7069.3|34
1648715700000|2022-03-31 08:35:00|7076.1|7070.1|7077|7071|7078.3|7072.3|7074.7|7068.7|32
1648716000000|2022-03-31 08:40:00|7078|7072|7076.5|7070.5|7079.5|7073.5|7075.8|7069.8|19
1648716300000|2022-03-31 08:45:00|7076.8|7070.8|7077.5|7071.5|7079.3|7073.3|7076.3|7070.3|5
1648716600000|2022-03-31 08:50:00|7077.3|7071.3|7066.5|7060.5|7079.7|7073.7|7066.5|7060.5|41
1648716900000|2022-03-31 08:55:00|7070.2|7060.2|7073.4|7067.4|7075.7|7069.7|7064.9|7058.9|16
1648717200000|2022-03-31 09:00:00|7073.7|7067.7|7068.7|7062.7|7073.9|7067.9|7068.5|7062.5|13
1648717500000|2022-03-31 09:05:00|7068.4|7062.4|7069.2|7063.2|7071.9|7064.4|7067.4|7061.4|1
1648717800000|2022-03-31 09:10:00|7068.8|7062.8|7065.6|7059.6|7072.6|7066.6|7065.6|7059.6|17
1648718100000|2022-03-31 09:15:00|7065.8|7059.8|7058.1|7052.1|7067.7|7061.7|7050.6|7044.6|62
1648718400000|2022-03-31 09:20:00|7058.8|7052.8|7052.5|7046.5|7060.3|7054.3|7050.8|7044.8|15
1648718700000|2022-03-31 09:25:00|7052.3|7046.3|7055.6|7049.6|7059.2|7053.2|7052.3|7046.3|15
1648719000000|2022-03-31 09:30:00|7055.9|7049.9|7064.4|7058.4|7064.4|7058.4|7055.9|7049.9|7
1648719300000|2022-03-31 09:35:00|7064.2|7058.2|7058.5|7052.5|7064.2|7058.2|7057.5|7051.2|7
1648719600000|2022-03-31 09:40:00|7058.7|7052.7|7062.4|7056.4|7064.7|7058.7|7058.7|7052.7|10
1648719900000|2022-03-31 09:45:00|7063.7|7057.7|7066.4|7056.4|7068.3|7062.3|7061.4|7055.4|5
1648720200000|2022-03-31 09:50:00|7065.7|7059.7|7062.6|7056.6|7065.7|7059.7|7060.1|7054.1|14
1648720500000|2022-03-31 09:55:00|7062.4|7056.4|7055.3|7049.3|7062.6|7056.6|7045.8|7039.8|65
1648720800000|2022-03-31 10:00:00|7055.1|7049.1|7043.5|7037.5|7056.7|7049.1|7038.8|7032.8|55
1648721100000|2022-03-31 10:05:00|7043.1|7037.1|7047.1|7041.1|7048.3|7042.3|7042.5|7036.5|12
1648721400000|2022-03-31 10:10:00|7046.8|7040.8|7047.5|7041.5|7048.8|7042.8|7044.3|7038.3|9
1648721700000|2022-03-31 10:15:00|7048|7042|7046.3|7040.3|7048.5|7042.5|7044.6|7038.6|11
1648722000000|2022-03-31 10:20:00|7045.3|7039.3|7052.7|7046.7|7054.5|7048.5|7045.1|7039.1|39
1648722300000|2022-03-31 10:25:00|7051.1|7045.1|7050.2|7044.2|7054.6|7048|7048.2|7042.2|5
1648722600000|2022-03-31 10:30:00|7050.8|7044.8|7046.9|7040.9|7053.3|7047.3|7041.6|7035.6|68
1648722900000|2022-03-31 10:35:00|7047.2|7041.2|7043.6|7037.6|7047.2|7041.2|7042|7036|25
1648723200000|2022-03-31 10:40:00|7043.4|7037.4|7045.8|7039.8|7048.2|7041.4|7043.4|7037.4|13
1648723500000|2022-03-31 10:45:00|7046.1|7040.1|7045.6|7039.6|7048.2|7041.3|7045.6|7037.3|12
1648723800000|2022-03-31 10:50:00|7045.3|7039.3|7047|7041|7049.1|7041.5|7044|7036.2|39
1648724100000|2022-03-31 10:55:00|7048.8|7038.8|7048.4|7042.4|7049.3|7043.3|7044.5|7038.5|11
1648724400000|2022-03-31 11:00:00|7047.6|7041.6|7054.5|7048.5|7056|7050|7047.6|7041.6|44
1648724700000|2022-03-31 11:05:00|7054.2|7048.2|7054.5|7048.5|7057|7051|7050.7|7044.7|52
1648725000000|2022-03-31 11:10:00|7056|7050|7068.7|7062.7|7071.4|7065.4|7056|7050|67
1648725300000|2022-03-31 11:15:00|7068.4|7062.4|7059.3|7053.3|7068.9|7062.9|7054.1|7048.1|59
1648725600000|2022-03-31 11:20:00|7059.9|7053.9|7066.4|7060.4|7066.7|7060.7|7059.9|7053.9|16
1648725900000|2022-03-31 11:25:00|7065.7|7059.7|7066.1|7060.1|7067.9|7061.9|7061.5|7055.5|14
1648726200000|2022-03-31 11:30:00|7065.7|7059.7|7067|7061|7068.1|7062.1|7064.6|7058.1|28
1648726500000|2022-03-31 11:35:00|7067.5|7061.5|7067.5|7061.5|7070.3|7064.3|7064.8|7058.8|19
1648726800000|2022-03-31 11:40:00|7068|7062|7066.9|7060.9|7070|7064|7065|7059|14
1648727100000|2022-03-31 11:45:00|7067.8|7061.8|7066.8|7060.8|7069.6|7063.6|7066.4|7060.4|10
1648727400000|2022-03-31 11:50:00|7066.6|7060.6|7064.8|7058.8|7066.8|7060.8|7063.2|7057.2|30
1648727700000|2022-03-31 11:55:00|7065.4|7059.4|7060|7054|7067.5|7060.5|7060|7054|11
1648728000000|2022-03-31 12:00:00|7059.2|7053.2|7059|7053|7062.6|7056.6|7057.9|7051.9|45
1648728300000|2022-03-31 12:05:00|7058.8|7052.8|7052.9|7046.9|7058.8|7052.8|7050.3|7044.3|22
1648728600000|2022-03-31 12:10:00|7053.2|7047.2|7061|7055|7061.6|7055.6|7053.2|7047.2|12
1648728900000|2022-03-31 12:15:00|7061.3|7055.3|7069.2|7063.2|7072.8|7066.8|7060.8|7054.8|22
1648729200000|2022-03-31 12:20:00|7068.7|7062.7|7061.5|7055.5|7072.5|7066.5|7061.1|7055.1|22
1648729500000|2022-03-31 12:25:00|7062|7056|7070.3|7064.3|7071.8|7065.8|7061|7055|12
1648729800000|2022-03-31 12:30:00|7070.6|7064.6|7079.5|7073.5|7084|7078|7066.9|7060.9|68
1648730100000|2022-03-31 12:35:00|7080.1|7074.1|7081.1|7075.1|7082.6|7076.6|7078.1|7072.1|38
1648730400000|2022-03-31 12:40:00|7081.6|7075.6|7091.6|7085.6|7092.6|7086.6|7081|7075|59
1648733400000|2022-03-31 13:30:00|7089.7|7083.7|7119.7|7113.7|7121.5|7115.5|7083.9|7077.9|810
1648733700000|2022-03-31 13:35:00|7120|7114|7130.8|7124.8|7137.2|7131.2|7116|7110|355
1648734000000|2022-03-31 13:40:00|7130.3|7124.3|7126.1|7120.1|7137|7131|7118.4|7112.4|285
1648734300000|2022-03-31 13:45:00|7124.1|7118.1|7141.9|7135.9|7150.6|7144.6|7123.3|7117.3|326
1648734600000|2022-03-31 13:50:00|7140.6|7134.6|7129|7123|7145.1|7139.1|7127.1|7121.1|240
1648734900000|2022-03-31 13:55:00|7128|7122|7126|7120|7129.5|7123.5|7118.1|7112.1|199
1648735200000|2022-03-31 14:00:00|7125.8|7119.8|7112.5|7106.5|7125.8|7119.8|7107.8|7101.8|177
1648735500000|2022-03-31 14:05:00|7113|7107|7096|7090|7113|7107|7096|7090|238
1648735800000|2022-03-31 14:10:00|7096.5|7090.5|7123.5|7117.5|7127.3|7121.3|7095.4|7089.4|242
1648736100000|2022-03-31 14:15:00|7123.9|7117.9|7124.6|7118.6|7133.3|7127.3|7118.5|7112.5|268
1648736400000|2022-03-31 14:20:00|7125.1|7119.1|7121|7115|7125.7|7119.7|7114.8|7108.8|264
1648736700000|2022-03-31 14:25:00|7120.7|7114.7|7117|7111|7126.1|7120.1|7114.3|7108.3|229
1648737000000|2022-03-31 14:30:00|7116.8|7110.8|7127.4|7121.4|7127.4|7121.4|7113.4|7107.4|235
1648737300000|2022-03-31 14:35:00|7126.9|7120.9|7130.5|7124.5|7131.7|7125.7|7120.2|7114.2|172
1648737600000|2022-03-31 14:40:00|7132.2|7126.2|7144.8|7138.8|7156.3|7150.3|7132.2|7126.2|198
1648737900000|2022-03-31 14:45:00|7145.1|7139.1|7116.4|7110.4|7147.1|7141.1|7116.4|7110.4|303
1648738200000|2022-03-31 14:50:00|7116.1|7110.1|7115.5|7109.5|7118.6|7112.6|7107.6|7101.6|177
1648738500000|2022-03-31 14:55:00|7115.7|7109.7|7122.9|7116.9|7124.1|7118.1|7108.4|7102.4|206
1648738800000|2022-03-31 15:00:00|7121.3|7115.3|7133.8|7127.8|7133.8|7127.8|7118.3|7112.3|153
1648739100000|2022-03-31 15:05:00|7133.3|7127.3|7141|7135|7147.9|7141.9|7128.8|7122.8|145
1648739400000|2022-03-31 15:10:00|7141.5|7135.5|7123.4|7117.4|7144.2|7138.2|7122.6|7116.6|114
1648739700000|2022-03-31 15:15:00|7123.1|7117.1|7104.6|7098.6|7123.1|7117.1|7098.6|7092.6|130
1648740000000|2022-03-31 15:20:00|7104.4|7098.4|7087.9|7081.9|7104.4|7098.4|7082.9|7076.9|172
1648740300000|2022-03-31 15:25:00|7088.1|7082.1|7091.9|7085.9|7101.2|7095.2|7087.4|7081.4|134
1648740600000|2022-03-31 15:30:00|7091.5|7085.5|7093|7087|7094|7088|7084.9|7078.9|135
1648740900000|2022-03-31 15:35:00|7092.3|7086.3|7092.6|7086.6|7092.8|7086.8|7084.7|7078.7|182
1648741200000|2022-03-31 15:40:00|7092.4|7086.4|7100.6|7094.6|7103.9|7097.9|7089.9|7083.9|166
1648741500000|2022-03-31 15:45:00|7100.9|7094.9|7103.1|7097.1|7115|7109|7097.9|7091.9|237
1648741800000|2022-03-31 15:50:00|7103.3|7097.3|7086.4|7080.4|7106.1|7100.1|7085.5|7079.5|194
1648742100000|2022-03-31 15:55:00|7086.2|7080.2|7097|7091|7110.3|7097|7078.6|7072.6|225
1648742400000|2022-03-31 16:00:00|7104.9|7089.9|7069.7|7063.7|7114.6|7108.6|7050.7|7035.7|648
1648742700000|2022-03-31 16:05:00|7069.5|7063.5|7067.6|7061.6|7084.6|7078.6|7027.7|7021.7|499
1648743000000|2022-03-31 16:10:00|7067.1|7061.1|7067.1|7061.1|7092.4|7086.4|7058.3|7052.3|454
1648743300000|2022-03-31 16:15:00|7066.5|7060.5|7039.9|7033.9|7066.5|7060.5|7036.2|7030.2|510
1648743600000|2022-03-31 16:20:00|7037.9|7031.9|7031.2|7025.2|7058|7052|7031.2|7025.2|295
1648743900000|2022-03-31 16:25:00|7031|7025|7018|7012|7032.3|7026.3|7005.7|6999.7|623
1648744200000|2022-03-31 16:30:00|7017.8|7011.8|6996.4|6990.4|7021.7|7015.7|6991.7|6985.7|501
1648744500000|2022-03-31 16:35:00|6996.6|6990.6|6956.3|6950.3|6996.6|6990.6|6951.7|6945.7|687
1648744800000|2022-03-31 16:40:00|6956.6|6950.6|6974.3|6968.3|6978.9|6972.9|6950.9|6944.9|476
1648745100000|2022-03-31 16:45:00|6974.6|6968.6|6974.1|6968.1|6989.2|6983.2|6970.3|6964.3|302
1648745400000|2022-03-31 16:50:00|6974.3|6968.3|6941.8|6935.8|6977.7|6971.7|6937.6|6931.6|519
1648745700000|2022-03-31 16:55:00|6941.6|6935.6|6961.4|6955.4|6963.6|6957.6|6928.9|6922.9|536
1648746000000|2022-03-31 17:00:00|6961.2|6955.2|6940.9|6934.9|6963.3|6957.3|6939.7|6933.7|508
1648746300000|2022-03-31 17:05:00|6940.4|6934.4|6940.3|6934.3|6949.4|6943.4|6936.3|6930.3|268
1648746600000|2022-03-31 17:10:00|6940|6934|6945.4|6939.4|6946.5|6940.5|6930.6|6924.6|424
1648746900000|2022-03-31 17:15:00|6945.9|6939.9|6939.6|6933.6|6946.1|6940.1|6939|6933|231
1648747200000|2022-03-31 17:20:00|6941.5|6935.5|6961.3|6955.3|6963.6|6957.6|6938.5|6932.5|402
1648747500000|2022-03-31 17:25:00|6961.5|6955.5|6952.8|6946.8|6970.2|6964.2|6950.5|6944.5|326
1648747800000|2022-03-31 17:30:00|6953.1|6947.1|6949|6943|6954.3|6948.3|6943.3|6937.3|224
1648748100000|2022-03-31 17:35:00|6949.6|6943.6|6949.2|6943.2|6952.3|6946.3|6947.7|6941.7|247
1648748400000|2022-03-31 17:40:00|6948.7|6942.7|6946.9|6940.9|6952.9|6946.9|6943.3|6937.3|346
1648748700000|2022-03-31 17:45:00|6947.1|6941.1|6938.3|6932.3|6955.2|6949.2|6935.7|6929.7|247
1648749000000|2022-03-31 17:50:00|6937.9|6931.9|6943.6|6937.6|6945.6|6939.6|6931.4|6925.4|311
1648749300000|2022-03-31 17:55:00|6943.3|6937.3|6950.8|6944.8|6950.8|6944.8|6935.6|6929.6|316
1648749600000|2022-03-31 18:00:00|6950|6944|6945.3|6939.3|6951.2|6945.2|6935.8|6929.8|501
1648749900000|2022-03-31 18:05:00|6945.5|6939.5|6929.1|6923.1|6947.1|6941.1|6927.3|6921.3|668
1648750200000|2022-03-31 18:10:00|6929.6|6923.6|6921.2|6915.2|6932.2|6926.2|6917.5|6911.5|1735
1648750500000|2022-03-31 18:15:00|6920.4|6914.4|6911.6|6905.6|6921.1|6915.1|6909.2|6903.2|618
1648771200000|2022-04-01 00:00:00|6933.6|6923.6|6921.1|6915.1|6938.7|6932.7|6903.2|6897.2|221
1648771500000|2022-04-01 00:05:00|6919.6|6913.6|6934.8|6928.8|6940.1|6934.1|6917.4|6911.4|50
1648771800000|2022-04-01 00:10:00|6934.6|6928.6|6927.7|6921.7|6935.6|6929.6|6926.4|6920.4|21
1648772100000|2022-04-01 00:15:00|6926.3|6920.3|6941.7|6935.7|6944.1|6938.1|6920.2|6914.2|55
1648772400000|2022-04-01 00:20:00|6940.7|6934.7|6939.7|6933.7|6942.6|6936.6|6935|6929|11
1648772700000|2022-04-01 00:25:00|6939.9|6933.9|6928.6|6922.6|6939.9|6933.9|6925.4|6919.4|14
1648773000000|2022-04-01 00:30:00|6928.9|6922.9|6927.8|6921.8|6933.9|6927.9|6927.1|6921.1|25
1648773300000|2022-04-01 00:35:00|6928.9|6922.9|6941.1|6935.1|6941.8|6935.8|6928.8|6922.8|14
1648773600000|2022-04-01 00:40:00|6942.3|6936.3|6929.7|6923.7|6943.5|6937.5|6929.2|6923.2|11
1648773900000|2022-04-01 00:45:00|6929.2|6923.2|6927.2|6921.2|6930.2|6924.2|6924.7|6918.7|6
1648774200000|2022-04-01 00:50:00|6926.7|6920.7|6931.4|6925.4|6932.6|6926.6|6925.2|6919.2|14
1648774500000|2022-04-01 00:55:00|6931.2|6925.2|6930.7|6924.7|6931.7|6925.7|6927.1|6921.1|8
1648774800000|2022-04-01 01:00:00|6930.5|6924.5|6920.6|6914.6|6942.7|6936.7|6912.9|6906.9|122
1648775100000|2022-04-01 01:05:00|6920.1|6914.1|6918.3|6912.3|6922.8|6916.8|6912.1|6906.1|31
1648775400000|2022-04-01 01:10:00|6918.5|6912.5|6929.6|6923.6|6931.7|6925.7|6912.8|6906.8|19
1648775700000|2022-04-01 01:15:00|6929.1|6923.1|6938|6932|6938.7|6932.7|6921.5|6915.5|14
1648776000000|2022-04-01 01:20:00|6937.8|6931.8|6942.9|6936.9|6946.5|6940.5|6934.1|6928.1|14
1648776300000|2022-04-01 01:25:00|6945.6|6939.6|6936.7|6930.7|6945.6|6939.6|6935|6929|21
1648776600000|2022-04-01 01:30:00|6933|6927|6947.2|6941.2|6947.7|6941.7|6930.4|6924.4|22
1648776900000|2022-04-01 01:35:00|6947.5|6941.5|6942.7|6936.7|6947.5|6941.5|6941.2|6935.2|10
1648777200000|2022-04-01 01:40:00|6942.4|6936.4|6946.6|6940.6|6950.1|6944.1|6941.7|6935.7|8
1648777500000|2022-04-01 01:45:00|6946.4|6940.4|6941.7|6935.7|6946.4|6940.4|6940|6934|9
1648777800000|2022-04-01 01:50:00|6941.9|6935.9|6941.9|6935.9|6945.9|6939.9|6937.1|6931.1|4
1648778100000|2022-04-01 01:55:00|6941.7|6935.7|6940.7|6934.7|6945.8|6939.8|6939.2|6933.2|7
1648778400000|2022-04-01 02:00:00|6940|6934|6940.6|6934.6|6940.6|6934.6|6928.9|6922.9|21
1648778700000|2022-04-01 02:05:00|6938.9|6932.9|6935.2|6929.2|6941.8|6935.8|6933.5|6927.5|4
1648779000000|2022-04-01 02:10:00|6934.8|6928.8|6940.1|6934.1|6945|6939|6933.9|6927.9|6
1648779300000|2022-04-01 02:15:00|6940.6|6934.6|6936.9|6930.9|6941.1|6935.1|6936.8|6930.8|5
1648779600000|2022-04-01 02:20:00|6936.7|6930.7|6933.7|6927.7|6938.4|6932.4|6930.7|6924.7|19
1648779900000|2022-04-01 02:25:00|6933.5|6927.5|6935.9|6929.9|6935.9|6929.9|6931.9|6925.9|2
1648780200000|2022-04-01 02:30:00|6936.1|6930.1|6941.2|6935.2|6947.3|6941.3|6935.7|6929.7|7
1648780500000|2022-04-01 02:35:00|6941.7|6935.7|6944.1|6938.1|6947.2|6941.2|6940.5|6934.5|25
1648780800000|2022-04-01 02:40:00|6944.4|6938.4|6935.9|6929.9|6944.6|6938.6|6935.7|6929.7|20
1648781100000|2022-04-01 02:45:00|6936.2|6930.2|6940.9|6934.9|6941.4|6935.4|6932.8|6926.8|15
1648781400000|2022-04-01 02:50:00|6941.1|6935.1|6931.5|6925.5|6941.9|6935.9|6931.5|6925.5|11
1648781700000|2022-04-01 02:55:00|6931.3|6925.3|6930.8|6924.8|6933.9|6927.9|6929.9|6923.9|10
1648782000000|2022-04-01 03:00:00|6930.6|6924.6|6931|6925|6936.5|6930.5|6930.4|6924.4|13
1648782300000|2022-04-01 03:05:00|6931.6|6925.6|6922.3|6916.3|6933|6927|6920.9|6914.9|62
1648782600000|2022-04-01 03:10:00|6922.1|6916.1|6915.9|6909.9|6922.1|6916.1|6910.5|6904.5|42
1648782900000|2022-04-01 03:15:00|6915.7|6909.7|6908.6|6902.6|6915.7|6909.7|6907.4|6901.4|50
1648783200000|2022-04-01 03:20:00|6908.4|6902.4|6898.6|6892.6|6908.4|6902.4|6895|6889|54
1648783500000|2022-04-01 03:25:00|6898.7|6892.7|6898.6|6892.6|6903.6|6897.6|6893.8|6887.8|22
1648783800000|2022-04-01 03:30:00|6897.4|6891.4|6899.5|6893.5|6900.5|6894.5|6896.7|6890.7|20
1648784100000|2022-04-01 03:35:00|6899.2|6893.2|6892.2|6886.2|6899.2|6893.2|6892.2|6886.2|23
1648784400000|2022-04-01 03:40:00|6892.4|6886.4|6894.5|6888.5|6895.8|6889.8|6892.2|6886.2|6
1648784700000|2022-04-01 03:45:00|6894.7|6888.7|6895.3|6889.3|6898|6892|6894.3|6888.3|9
1648785000000|2022-04-01 03:50:00|6893.6|6887.6|6894.4|6888.4|6897.3|6891.3|6892.5|6886.5|3
1648785300000|2022-04-01 03:55:00|6894.2|6888.2|6895.6|6889.6|6898.4|6892.4|6892.9|6886.9|8
1648785600000|2022-04-01 04:00:00|6895.2|6889.2|6893.6|6887.6|6895.6|6889.6|6892.6|6886.6|2
1648785900000|2022-04-01 04:05:00|6893.8|6887.8|6888.3|6882.3|6899.3|6893.3|6882.5|6876.5|74
1648786200000|2022-04-01 04:10:00|6888.5|6882.5|6886|6880|6888.8|6882.8|6885.4|6879.4|4
1648786500000|2022-04-01 04:15:00|6886.9|6880.9|6883.2|6877.2|6887.5|6881.5|6877|6871|10
1648786800000|2022-04-01 04:20:00|6884.1|6878.1|6887|6881|6888.3|6882.3|6884.1|6878.1|10
1648787100000|2022-04-01 04:25:00|6886.8|6880.8|6889.7|6883.7|6889.7|6883.7|6885.5|6879.5|2
1648787400000|2022-04-01 04:30:00|6889.9|6883.9|6891.2|6885.2|6891.7|6885.7|6886.4|6880.4|11
1648787700000|2022-04-01 04:35:00|6890.9|6884.9|6885.4|6879.4|6890.9|6884.9|6882.7|6876.7|8
1648788000000|2022-04-01 04:40:00|6885.2|6879.2|6882.5|6876.5|6885.2|6879.2|6880.9|6874.9|14
1648788300000|2022-04-01 04:45:00|6882.7|6876.7|6881.8|6875.8|6882.7|6876.7|6881.1|6875.1|6
1648788600000|2022-04-01 04:50:00|6881.3|6875.3|6881.1|6875.1|6882.6|6876.6|6880.7|6874.7|5
1648788900000|2022-04-01 04:55:00|6880.7|6874.7|6879.9|6873.9|6883.2|6877.2|6879.7|6873.7|2
1648789200000|2022-04-01 05:00:00|6879.7|6873.7|6881.1|6875.1|6882.5|6876.5|6879.5|6873.5|6
1648789500000|2022-04-01 05:05:00|6880.6|6874.6|6884.5|6878.5|6885.7|6879.7|6880.6|6874.6|12
1648789800000|2022-04-01 05:10:00|6884.2|6878.2|6883.3|6877.3|6884.2|6878.2|6881.6|6875.6|6
1648790100000|2022-04-01 05:15:00|6883.1|6877.1|6879.2|6873.2|6883.1|6877.1|6878.7|6872.7|13
1648790400000|2022-04-01 05:20:00|6879|6873|6878.7|6872.7|6880.8|6874.8|6878.2|6872.2|20
1648790700000|2022-04-01 05:25:00|6878.5|6872.5|6881.5|6875.5|6881.5|6875.5|6878.2|6872.2|12
1648791000000|2022-04-01 05:30:00|6880.6|6874.6|6878.2|6872.2|6883.9|6877.9|6877.9|6871.9|29
1648791300000|2022-04-01 05:35:00|6878.5|6872.5|6881.6|6875.6|6882.6|6876.6|6875.3|6869.3|43
1648791600000|2022-04-01 05:40:00|6881.4|6875.4|6868.8|6862.8|6882.8|6876.8|6868.6|6862.6|45
1648791900000|2022-04-01 05:45:00|6868.6|6862.6|6859.7|6853.7|6870.4|6864.4|6859.1|6853.1|33
1648792200000|2022-04-01 05:50:00|6857.1|6851.1|6852.5|6846.5|6857.1|6851.1|6847.5|6841.5|27
1648792500000|2022-04-01 05:55:00|6852.2|6846.2|6843.7|6837.7|6852.8|6846.8|6842.5|6836.5|52
1648792800000|2022-04-01 06:00:00|6844.2|6838.2|6846.7|6840.7|6852|6846|6843.6|6837.6|76
1648793100000|2022-04-01 06:05:00|6846.1|6840.1|6848.3|6842.3|6853.5|6847.5|6845.6|6839.6|24
1648793400000|2022-04-01 06:10:00|6848.5|6842.5|6848.8|6842.8|6851.4|6845.4|6842.9|6836.9|27
1648793700000|2022-04-01 06:15:00|6848.3|6842.3|6846|6840|6849.7|6843.7|6843.4|6837.4|10
1648794000000|2022-04-01 06:20:00|6846.3|6840.3|6849.2|6843.2|6849.2|6843.2|6841.2|6835.2|32
1648794300000|2022-04-01 06:25:00|6850.7|6844.7|6845.8|6839.8|6855.2|6849.2|6845.1|6839.1|11
1648794600000|2022-04-01 06:30:00|6846.1|6840.1|6846.5|6840.5|6847.4|6841.4|6842.4|6836.4|24
1648794900000|2022-04-01 06:35:00|6846.9|6840.9|6844.5|6838.5|6851.8|6845.8|6842.6|6836.6|30
1648795200000|2022-04-01 06:40:00|6844.3|6838.3|6840.5|6834.5|6844.3|6838.3|6840.3|6834.3|24
1648795500000|2022-04-01 06:45:00|6840.8|6834.8|6836.4|6830.4|6841.8|6835.8|6833.6|6827.6|47
1648795800000|2022-04-01 06:50:00|6836.1|6830.1|6836.1|6830.1|6837.3|6831.3|6833.2|6827.2|13
1648796100000|2022-04-01 06:55:00|6835.6|6829.6|6836.5|6830.5|6840.2|6834.2|6835.1|6829.1|10
1648796400000|2022-04-01 07:00:00|6836.3|6830.3|6834.3|6828.3|6836.3|6830.3|6828.6|6822.6|92
1648796700000|2022-04-01 07:05:00|6834.5|6828.5|6838.4|6832.4|6838.6|6832.6|6833.3|6827.3|46
1648797000000|2022-04-01 07:10:00|6838.6|6832.6|6837.2|6831.2|6838.6|6832.6|6832.3|6826.3|35
1648797300000|2022-04-01 07:15:00|6837|6831|6839.6|6833.6|6843|6837|6836|6830|53
1648797600000|2022-04-01 07:20:00|6839.4|6833.4|6838.9|6832.9|6841.5|6835.5|6837.9|6831.9|21
1648797900000|2022-04-01 07:25:00|6839.4|6833.4|6836.7|6830.7|6839.4|6833.4|6836.7|6830.7|9
1648798200000|2022-04-01 07:30:00|6837.3|6831.3|6839.6|6833.6|6840.9|6834.9|6836.6|6830.6|30
1648798500000|2022-04-01 07:35:00|6840.1|6834.1|6839.6|6833.6|6843.7|6837.7|6837.2|6831.2|33
1648798800000|2022-04-01 07:40:00|6839.8|6833.8|6839.2|6833.2|6843.2|6837.2|6838.7|6832.7|25
1648799100000|2022-04-01 07:45:00|6840.2|6834.2|6836.4|6830.4|6840.4|6834.4|6834.9|6828.9|35
1648799400000|2022-04-01 07:50:00|6836.7|6830.7|6835|6829|6840.1|6834.1|6834.7|6828.7|19
1648799700000|2022-04-01 07:55:00|6834.7|6828.7|6839.4|6833.4|6839.9|6833.9|6834.2|6828.2|41
1648800000000|2022-04-01 08:00:00|6839.8|6833.8|6837.2|6831.2|6840.5|6834.5|6835.1|6829.1|49
1648800300000|2022-04-01 08:05:00|6837|6831|6836.6|6830.6|6837.9|6831.9|6834.4|6828.4|21
1648800600000|2022-04-01 08:10:00|6836.4|6830.4|6842.3|6836.3|6846.8|6840.8|6835.6|6829.6|71
1648800900000|2022-04-01 08:15:00|6842.1|6836.1|6839.3|6833.3|6843.2|6837.2|6836.7|6830.7|35
1648801200000|2022-04-01 08:20:00|6839.5|6833.5|6843.4|6837.4|6843.8|6837.8|6837.8|6831.8|8
1648801500000|2022-04-01 08:25:00|6843.1|6837.1|6839.4|6833.4|6845|6839|6837|6831|19
1648801800000|2022-04-01 08:30:00|6840|6834|6837.9|6831.9|6844.3|6838.3|6837.7|6831.7|5
1648802100000|2022-04-01 08:35:00|6837.7|6831.7|6843.1|6837.1|6843.1|6837.1|6837.5|6831.5|10
1648802400000|2022-04-01 08:40:00|6843.3|6837.3|6842|6836|6844.2|6838.2|6841.2|6835.2|13
1648802700000|2022-04-01 08:45:00|6841.8|6835.8|6840.9|6834.9|6841.8|6835.8|6838.6|6832.6|10
1648803000000|2022-04-01 08:50:00|6841.1|6835.1|6842.7|6836.7|6843.5|6837.5|6839.9|6833.9|6
1648803300000|2022-04-01 08:55:00|6843|6837|6843.5|6837.5|6844.2|6838.2|6841.8|6835.8|2
1648803600000|2022-04-01 09:00:00|6843.2|6837.2|6837.9|6831.9|6845.6|6839.6|6837.9|6831.9|33
1648803900000|2022-04-01 09:05:00|6838.2|6832.2|6839.9|6833.9|6843.4|6837.4|6838.2|6832.2|15
1648804200000|2022-04-01 09:10:00|6840.4|6834.4|6840.2|6834.2|6842.7|6836.7|6839.2|6833.2|5
1648804500000|2022-04-01 09:15:00|6839.9|6833.9|6845.6|6839.6|6847.9|6841.9|6839.5|6833.5|16
1648804800000|2022-04-01 09:20:00|6845.4|6839.4|6845.7|6839.7|6848.5|6842.5|6841.6|6835.6|33
1648805100000|2022-04-01 09:25:00|6845.5|6839.5|6847.6|6841.6|6848.5|6842.5|6843.3|6837.3|25
1648805400000|2022-04-01 09:30:00|6847.4|6841.4|6850.3|6844.3|6853.8|6847.8|6847.4|6841.4|105
1648805700000|2022-04-01 09:35:00|6849.5|6843.5|6850.3|6844.3|6853.5|6847.5|6847.1|6841.1|29
1648806000000|2022-04-01 09:40:00|6850.9|6844.9|6858.2|6852.2|6862.9|6856.9|6850.9|6844.9|77
1648806300000|2022-04-01 09:45:00|6858.5|6852.5|6860.6|6854.6|6864.2|6858.2|6858.3|6852.3|24
1648806600000|2022-04-01 09:50:00|6860.2|6854.2|6861.2|6855.2|6865.8|6859.8|6859.3|6853.3|45
1648806900000|2022-04-01 09:55:00|6865.2|6859.2|6854|6848|6866.1|6860.1|6852.1|6846.1|85
1648807200000|2022-04-01 10:00:00|6853.7|6847.7|6851.3|6845.3|6855.6|6849.6|6850|6844|12
1648807500000|2022-04-01 10:05:00|6851.6|6845.6|6859.7|6853.7|6860.2|6854.2|6851.5|6845.5|19
1648807800000|2022-04-01 10:10:00|6860|6854|6861.6|6855.6|6862.8|6856.8|6856|6850|32
1648808100000|2022-04-01 10:15:00|6861.9|6855.9|6860.4|6854.4|6862.8|6856.8|6859.9|6853.9|40
1648808400000|2022-04-01 10:20:00|6860.1|6854.1|6864.4|6858.4|6865.1|6859.1|6860.1|6854.1|11
1648808700000|2022-04-01 10:25:00|6864.8|6858.8|6856.7|6850.7|6865.5|6859.5|6855.7|6849.7|37
1648809000000|2022-04-01 10:30:00|6857|6851|6852.9|6846.9|6860.3|6854.3|6852.3|6846.3|19
1648809300000|2022-04-01 10:35:00|6852.6|6846.6|6857.7|6851.7|6859|6853|6852.4|6846.4|19
1648809600000|2022-04-01 10:40:00|6858|6852|6856.2|6850.2|6859.9|6853.9|6850.8|6844.8|30
1648809900000|2022-04-01 10:45:00|6857.1|6851.1|6860|6854|6861.2|6855.2|6854.4|6848.4|6
1648810200000|2022-04-01 10:50:00|6859.8|6853.8|6852.5|6846.5|6859.8|6853.8|6851.5|6845.5|11
1648810500000|2022-04-01 10:55:00|6852.3|6846.3|6844.9|6838.9|6854.8|6848.8|6843|6837|8
1648810800000|2022-04-01 11:00:00|6846.5|6840.5|6852.9|6846.9|6859.5|6853.5|6846.5|6840.5|18
1648811100000|2022-04-01 11:05:00|6853.1|6847.1|6847.5|6841.5|6854.2|6848.2|6845.9|6839.9|10
1648811400000|2022-04-01 11:10:00|6849.8|6843.8|6841.3|6835.3|6854|6848|6840|6834|14
1648811700000|2022-04-01 11:15:00|6841.6|6835.6|6853.5|6847.5|6853.9|6847.9|6840|6834|13
1648812000000|2022-04-01 11:20:00|6853.7|6847.7|6843.7|6837.7|6854.4|6848.4|6840.5|6834.5|29
1648812300000|2022-04-01 11:25:00|6843.9|6837.9|6846.7|6840.7|6848.8|6842.8|6842.7|6836.7|28
1648812600000|2022-04-01 11:30:00|6846.9|6840.9|6850.1|6844.1|6851.9|6845.9|6845.1|6839.1|14
1648812900000|2022-04-01 11:35:00|6850.4|6844.4|6861.5|6855.5|6861.5|6855.5|6849.4|6843.4|17
1648813200000|2022-04-01 11:40:00|6861.3|6855.3|6861.5|6855.5|6865.7|6859.7|6860|6854|14
1648813500000|2022-04-01 11:45:00|6861.3|6855.3|6864.6|6858.6|6867.3|6861.3|6860.1|6854.1|19
1648813800000|2022-04-01 11:50:00|6864.4|6858.4|6869.3|6863.3|6870.1|6864.1|6860.1|6854.1|52
1648814100000|2022-04-01 11:55:00|6869.7|6863.7|6865.6|6859.6|6871.1|6865.1|6865.6|6859.6|33
1648814400000|2022-04-01 12:00:00|6865.8|6859.8|6869.8|6863.8|6871.4|6865.4|6865.4|6859.4|17
1648814700000|2022-04-01 12:05:00|6869.6|6863.6|6867.7|6861.7|6871.2|6865.2|6867.7|6861.7|16
1648815000000|2022-04-01 12:10:00|6868|6862|6869.1|6863.1|6870.1|6864.1|6863.9|6857.9|32
1648815300000|2022-04-01 12:15:00|6869.4|6863.4|6872.1|6866.1|6878.5|6872.5|6867.9|6861.9|38
1648815600000|2022-04-01 12:20:00|6870.8|6864.8|6867.8|6861.8|6871|6865|6855.8|6849.8|104
1648815900000|2022-04-01 12:25:00|6868.1|6862.1|6870.2|6864.2|6877.9|6871.9|6864.4|6858.4|93
1648816200000|2022-04-01 12:30:00|6867.2|6861.2|6873.9|6867.9|6876.4|6870.4|6864.7|6858.7|50
1648816500000|2022-04-01 12:35:00|6874.4|6868.4|6886|6880|6887.6|6881.6|6869.1|6863.1|72
1648816800000|2022-04-01 12:40:00|6885.7|6879.7|6891.1|6885.1|6894.3|6888.3|6881.3|6873.1|78
1648819800000|2022-04-01 13:30:00|6879.8|6873.8|6877.2|6871.2|6898.3|6892.3|6853.9|6847.9|1141
1648820100000|2022-04-01 13:35:00|6877.5|6871.5|6848.9|6842.9|6888.6|6882.6|6845.5|6839.5|564
1648820400000|2022-04-01 13:40:00|6849.4|6843.4|6849.6|6843.6|6858.2|6852.2|6844.3|6838.3|485
1648820700000|2022-04-01 13:45:00|6849.4|6843.4|6829.3|6823.3|6849.4|6843.4|6827.4|6821.4|584
1648821000000|2022-04-01 13:50:00|6828.8|6822.8|6826|6820|6840|6834|6810.1|6804.1|675
1648821300000|2022-04-01 13:55:00|6827.4|6821.4|6837.7|6831.7|6843.7|6837.7|6812.1|6806.1|401
1648821600000|2022-04-01 14:00:00|6837.5|6831.5|6839.6|6833.6|6845.9|6839.9|6828.2|6822.2|429
1648821900000|2022-04-01 14:05:00|6840.1|6834.1|6852.2|6846.2|6870.6|6864.6|6830.3|6824.3|452
1648822200000|2022-04-01 14:10:00|6849.1|6843.1|6861.2|6855.2|6874.2|6868.2|6843.3|6837.3|454
1648822500000|2022-04-01 14:15:00|6861|6855|6896.1|6890.1|6905.9|6899.9|6857.5|6851.5|591
1648822800000|2022-04-01 14:20:00|6896.3|6890.3|6883.9|6877.9|6900.2|6894.2|6878|6872|473
1648823100000|2022-04-01 14:25:00|6883.7|6877.7|6893.6|6887.6|6900.3|6894.3|6882.4|6876.4|389
1648823400000|2022-04-01 14:30:00|6893.4|6887.4|6898.6|6892.6|6901.4|6895.4|6885.2|6879.2|419
1648823700000|2022-04-01 14:35:00|6899.8|6893.8|6934.6|6928.6|6939.3|6933.3|6891.6|6885.6|537
1648824000000|2022-04-01 14:40:00|6934.8|6928.8|6949.1|6943.1|6953.3|6947.3|6934.3|6928.3|545
1648824300000|2022-04-01 14:45:00|6949.3|6943.3|6959.7|6953.7|6969|6963|6943.9|6937.9|494
1648824600000|2022-04-01 14:50:00|6960.5|6954.5|6962.7|6956.7|6973.1|6967.1|6954.4|6948.4|696
1648824900000|2022-04-01 14:55:00|6962.3|6956.3|6950.9|6944.9|6980.2|6974.2|6946.8|6940.8|483
1648825200000|2022-04-01 15:00:00|6950.6|6944.6|6952.3|6946.3|6960.4|6954.4|6944.7|6938.7|359
1648825500000|2022-04-01 15:05:00|6952.6|6946.6|6970|6964|6980.4|6974.4|6949.6|6943.6|358
1648825800000|2022-04-01 15:10:00|6969.7|6963.7|6994.6|6988.6|6997.4|6991.4|6968.5|6962.5|274
1648826100000|2022-04-01 15:15:00|6995.8|6989.8|6998.5|6992.5|7010.9|7004.9|6990.6|6984.6|351
1648826400000|2022-04-01 15:20:00|6999.2|6993.2|7029|7023|7030|7024|6995.3|6989.3|305
1648826700000|2022-04-01 15:25:00|7028.5|7022.5|7040.3|7034.3|7049.7|7043.7|7021|7015|443
1648827000000|2022-04-01 15:30:00|7039.3|7033.3|7036.7|7030.7|7061.7|7055.7|7033.1|7027.1|417
1648827300000|2022-04-01 15:35:00|7037|7031|7038.3|7032.3|7050.6|7044.6|7031.3|7025.3|402
1648827600000|2022-04-01 15:40:00|7038.5|7032.5|7051|7045|7058|7052|7033.8|7027.8|302
1648827900000|2022-04-01 15:45:00|7051.2|7045.2|7044.4|7038.4|7055.4|7049.4|7042.3|7036.3|285
1648828200000|2022-04-01 15:50:00|7044.9|7038.9|7041.9|7035.9|7049.4|7043.4|7039.2|7033.2|282
1648828500000|2022-04-01 15:55:00|7040.8|7034.8|7046.9|7040.9|7047.4|7041.4|7036|7030|196
1648828800000|2022-04-01 16:00:00|7047.4|7041.4|7039.3|7033.3|7047.4|7041.4|7029.5|7023.5|257
1648829100000|2022-04-01 16:05:00|7039|7033|7024.2|7018.2|7040|7034|7022.6|7016.6|252
1648829400000|2022-04-01 16:10:00|7023.7|7017.7|7020.5|7014.5|7027.2|7021.2|7013.8|7007.8|180
1648829700000|2022-04-01 16:15:00|7021.8|7015.8|7030.2|7024.2|7030.4|7024.4|7021.8|7015.8|190
1648830000000|2022-04-01 16:20:00|7031.5|7025.5|7021.2|7015.2|7032.3|7026.3|7015.5|7009.5|179
1648830300000|2022-04-01 16:25:00|7021.5|7015.5|7022.3|7016.3|7025.4|7019.4|7015.9|7009.9|132
1648830600000|2022-04-01 16:30:00|7022|7016|7015.1|7009.1|7026.6|7020.6|7011.8|7005.8|257
1648830900000|2022-04-01 16:35:00|7015.7|7009.7|7014.4|7008.4|7026.1|7020.1|7010.7|7004.7|200
1648831200000|2022-04-01 16:40:00|7013.7|7007.7|7010|7004|7015.1|7009.1|7006|7000|171
1648831500000|2022-04-01 16:45:00|7009.8|7003.8|7002.1|6996.1|7011.4|7005.4|6995.7|6989.7|217
1648831800000|2022-04-01 16:50:00|7003.1|6997.1|6995.8|6989.8|7007.5|7001.5|6995.1|6989.1|124
1648832100000|2022-04-01 16:55:00|6996|6990|7000.8|6994.8|7003|6997|6995.1|6989.1|129
1648832400000|2022-04-01 17:00:00|7000.4|6994.4|6986.8|6980.8|7002.8|6996.8|6980.8|6974.8|160
1648832700000|2022-04-01 17:05:00|6987.6|6981.6|6985.7|6979.7|6992|6986|6973.8|6967.8|243
1648833000000|2022-04-01 17:10:00|6985|6979|6998.8|6992.8|7000.5|6994.5|6983.8|6977.8|450
1648833300000|2022-04-01 17:15:00|6998.6|6992.6|6991.3|6985.3|6998.6|6992.6|6987.2|6981.2|161
1648833600000|2022-04-01 17:20:00|6991|6985|6992.3|6986.3|6997.2|6991.2|6989.6|6983.6|121
1648833900000|2022-04-01 17:25:00|6993.3|6987.3|6998|6992|6998.5|6992.5|6991.3|6985.3|109
1648834200000|2022-04-01 17:30:00|6997|6991|6991|6985|6998.5|6992.5|6983.6|6977.6|180
1648834500000|2022-04-01 17:35:00|6990.8|6984.8|6989.8|6983.8|6991.4|6985.4|6982.4|6976.4|133
1648834800000|2022-04-01 17:40:00|6990.1|6984.1|6991.7|6985.7|6995.8|6989.8|6987.3|6981.3|411
1648835100000|2022-04-01 17:45:00|6992.2|6986.2|6999.4|6993.4|7005.2|6999.2|6990.7|6984.7|225
1648835400000|2022-04-01 17:50:00|6999.1|6993.1|7002.2|6996.2|7004.1|6998.1|6995.9|6989.9|163
1648835700000|2022-04-01 17:55:00|7002.7|6996.7|6998.3|6992.3|7008.9|7002.9|6992|6986|337
1648836000000|2022-04-01 18:00:00|6998.6|6992.6|7009.8|7003.8|7015.3|7009.3|6998.5|6992.5|439
1648836300000|2022-04-01 18:05:00|7010.3|7004.3|7016.1|7010.1|7018.1|7012.1|7009.3|7003.3|352
1648836600000|2022-04-01 18:10:00|7015.1|7009.1|7026|7020|7027.3|7021.3|7010.1|7004.1|1079
1648836900000|2022-04-01 18:15:00|7025.1|7019.1|7031.3|7021.3|7031.3|7025|7021.8|7015.8|566
1649030400000|2022-04-04 00:00:00|7016|7010|7024.7|7018.7|7027|7021|7011.9|7004.8|105
1649030700000|2022-04-04 00:05:00|7025|7019|7027.1|7021.1|7035.8|7029.8|7023.5|7017.5|58
1649031000000|2022-04-04 00:10:00|7027.4|7021.4|7023.8|7017.8|7035.8|7029.8|7022.1|7016.1|38
1649031300000|2022-04-04 00:15:00|7024|7018|7027.2|7021.2|7035.5|7029.5|7024|7018|31
1649031600000|2022-04-04 00:20:00|7027.5|7021.5|7030.2|7024.2|7034.7|7028.7|7026.7|7020.7|20
1649031900000|2022-04-04 00:25:00|7029.7|7023.7|7026.2|7020.2|7032.2|7026.2|7025.5|7019.5|4
1649032200000|2022-04-04 00:30:00|7026.5|7020.5|7025.4|7019.4|7027.2|7021.2|7024|7018|6
1649032500000|2022-04-04 00:35:00|7025.5|7019.5|7019.7|7013.7|7025.9|7019.9|7018.8|7012.8|11
1649032800000|2022-04-04 00:40:00|7019.8|7013.8|7019.2|7013.2|7022|7016|7016.3|7010.3|10
1649033100000|2022-04-04 00:45:00|7022.8|7016.8|7021.8|7015.8|7024.8|7018.8|7015.3|7009.3|13
1649033400000|2022-04-04 00:50:00|7022|7016|7020.4|7014.4|7024.8|7018.8|7020.4|7014.4|2
1649033700000|2022-04-04 00:55:00|7020.2|7014.2|7024.5|7018.5|7025.8|7019.8|7020.2|7014.2|3
1649034000000|2022-04-04 01:00:00|7024.3|7018.3|7024.1|7018.1|7025.5|7019.5|7023.6|7017.6|10
1649034300000|2022-04-04 01:05:00|7022.5|7016.5|7005.8|6999.8|7022.5|7016.5|7000.2|6994.2|54
1649034600000|2022-04-04 01:10:00|7006.1|7000.1|7004.6|6998.6|7008.1|7002.1|7001.5|6995.5|11
1649034900000|2022-04-04 01:15:00|7004.5|6998.5|6998.8|6992.8|7004.5|6998.5|6993.5|6987.5|20
1649035200000|2022-04-04 01:20:00|6999|6993|6998.3|6992.3|6999|6993|6995.5|6989.5|7
1649035500000|2022-04-04 01:25:00|6999.1|6993.1|6996.2|6990.2|6999.1|6993.1|6994.3|6988.3|17
1649035800000|2022-04-04 01:30:00|6994.3|6988.3|7006.8|7000.8|7007.3|7001.3|6993.8|6987.8|26
1649036100000|2022-04-04 01:35:00|7006.7|7000.7|7003.8|6997.8|7020.5|7014.5|7002.6|6996.6|33
1649036400000|2022-04-04 01:40:00|7004|6998|7011.5|7005.5|7012.9|7006.9|7004|6998|7
1649036700000|2022-04-04 01:45:00|7013.2|7007.2|7011.5|7005.5|7014|7008|7010.2|7004.2|5
1649037000000|2022-04-04 01:50:00|7011.2|7005.2|7014.7|7008.7|7018|7012|7010.5|7004.5|6
1649037300000|2022-04-04 01:55:00|7014.5|7008.5|7016.4|7010.4|7017.6|7011.6|7010|7004|28
1649037600000|2022-04-04 02:00:00|7016.6|7010.6|7018.1|7012.1|7021.5|7015.5|7015.3|7009.3|16
1649037900000|2022-04-04 02:05:00|7017.5|7011.5|7017.2|7011.2|7020.7|7014.7|7015.8|7009.8|29
1649038200000|2022-04-04 02:10:00|7018.6|7012.6|7023.7|7017.7|7031.9|7025.9|7017.9|7011.9|45
1649038500000|2022-04-04 02:15:00|7025.5|7019.5|7025.3|7019.3|7028.8|7022.8|7021.6|7015.6|19
1649038800000|2022-04-04 02:20:00|7024.7|7018.7|7029.1|7023.1|7030.9|7024.9|7024.7|7018.7|12
1649039100000|2022-04-04 02:25:00|7029.2|7023.2|7028.9|7022.9|7032.4|7026.4|7027.1|7021.1|16
1649039400000|2022-04-04 02:30:00|7029.4|7023.4|7024.4|7018.4|7030.2|7024.2|7023|7017|33
1649039700000|2022-04-04 02:35:00|7024.2|7018.2|7021.2|7015.2|7024.9|7018.9|7021.2|7015.2|5
1649040000000|2022-04-04 02:40:00|7021.5|7015.5|7013.9|7007.9|7021.5|7015.5|7010.2|7004.2|18
1649040300000|2022-04-04 02:45:00|7014.2|7008.2|7012.7|7006.7|7017.2|7011.2|7012.3|7006.3|14
1649040600000|2022-04-04 02:50:00|7012.5|7006.5|7012.7|7006.7|7013.2|7007.2|7008.3|7002.3|12
1649040900000|2022-04-04 02:55:00|7012.5|7006.5|7014.4|7008.4|7018.1|7012.1|7011.8|7005.8|4
1649041200000|2022-04-04 03:00:00|7014.7|7008.7|7023.2|7017.2|7023.5|7017.5|7010.9|7004.9|12
1649041500000|2022-04-04 03:05:00|7023|7017|7021.1|7015.1|7023.3|7017.3|7019.8|7013.8|6
1649041800000|2022-04-04 03:10:00|7021.3|7015.3|7025.2|7019.2|7026.5|7020.5|7014.6|7008.6|11
1649042100000|2022-04-04 03:15:00|7025.8|7019.8|7036|7030|7037.5|7031.5|7024.8|7018.8|42
1649042400000|2022-04-04 03:20:00|7035.8|7029.8|7031.9|7025.9|7036|7030|7031.9|7025.9|11
1649042700000|2022-04-04 03:25:00|7031.4|7025.4|7034.3|7028.3|7038.1|7032.1|7029.9|7023.9|31
1649043000000|2022-04-04 03:30:00|7033.1|7027.1|7026.9|7020.9|7033.6|7027.6|7025.1|7019.1|21
1649043300000|2022-04-04 03:35:00|7027.6|7021.6|7033.2|7027.2|7033.9|7027.9|7026.6|7020.6|9
1649043600000|2022-04-04 03:40:00|7032.6|7026.6|7029.2|7023.2|7033.1|7027.1|7028.5|7022.5|8
1649043900000|2022-04-04 03:45:00|7029|7023|7030.5|7024.5|7032.5|7026.5|7028.5|7022.5|11
1649044200000|2022-04-04 03:50:00|7030.4|7024.4|7029.2|7023.2|7030.7|7024.7|7028.5|7022.5|10
1649044500000|2022-04-04 03:55:00|7029.7|7023.7|7029.9|7023.9|7033.2|7027.2|7028.5|7022.5|2
1649044800000|2022-04-04 04:00:00|7029.7|7023.7|7028.5|7022.5|7033.2|7027.2|7028.5|7022.5|4
1649045100000|2022-04-04 04:05:00|7028.8|7022.8|7029.9|7023.9|7033.2|7027.2|7028.5|7022.5|6
1649045400000|2022-04-04 04:10:00|7029.2|7023.2|7031|7025|7033.5|7027.5|7028.9|7022.9|0
1649045700000|2022-04-04 04:15:00|7032.2|7026.2|7033.8|7027.8|7033.9|7027.9|7032.2|7026.2|2
1649046000000|2022-04-04 04:20:00|7032.5|7026.5|7029.7|7023.7|7032.5|7026.5|7029|7023|1
1649046300000|2022-04-04 04:25:00|7029.3|7023.3|7032.1|7026.1|7033.2|7027.2|7028.2|7022.2|7
1649046600000|2022-04-04 04:30:00|7031.6|7025.6|7024.8|7018.8|7031.6|7025.6|7023.5|7017.5|9
1649046900000|2022-04-04 04:35:00|7025.8|7019.8|7027.4|7021.4|7027.4|7021.4|7022.4|7016.4|16
1649047200000|2022-04-04 04:40:00|7028.4|7022.4|7027.8|7021.8|7030.6|7024.6|7027.2|7021.2|11
1649047500000|2022-04-04 04:45:00|7028.3|7022.3|7034.8|7028.8|7036.3|7030.3|7028.3|7022.3|10
1649047800000|2022-04-04 04:50:00|7035.5|7029.5|7037.3|7031.3|7037.6|7031.6|7035.5|7029.5|10
1649048100000|2022-04-04 04:55:00|7037.6|7031.6|7034.5|7028.5|7038.3|7032.3|7033.6|7027.6|18
1649048400000|2022-04-04 05:00:00|7035.5|7029.5|7035.4|7029.4|7038.1|7032.1|7033.4|7027.4|22
1649048700000|2022-04-04 05:05:00|7035.8|7029.8|7030.9|7024.9|7037.6|7031.6|7030.4|7024.4|17
1649049000000|2022-04-04 05:10:00|7030.6|7024.6|7035.9|7029.9|7035.9|7029.9|7030.6|7024.6|6
1649049300000|2022-04-04 05:15:00|7035.7|7029.7|7032.7|7026.7|7038.9|7032.9|7032.7|7026.7|22
1649049600000|2022-04-04 05:20:00|7033.4|7027.4|7036.9|7030.9|7036.9|7030.9|7033|7027|13
1649049900000|2022-04-04 05:25:00|7037.1|7031.1|7035|7029|7037.3|7031.3|7034.9|7028.9|12
1649050200000|2022-04-04 05:30:00|7034.7|7028.7|7035.2|7029.2|7039.2|7033.2|7031.5|7025.5|13
1649050500000|2022-04-04 05:35:00|7035.4|7029.4|7037.7|7031.7|7039|7033|7035.4|7029.4|12
1649050800000|2022-04-04 05:40:00|7039.2|7033.2|7048.2|7042.2|7053.6|7047.6|7038.2|7032.2|97
1649051100000|2022-04-04 05:45:00|7048.7|7042.7|7048.7|7042.7|7050.9|7044.9|7045.2|7039.2|18
1649051400000|2022-04-04 05:50:00|7049.2|7043.2|7040.8|7034.8|7050.5|7044.5|7040.8|7034.8|18
1649051700000|2022-04-04 05:55:00|7040.5|7034.5|7046|7040|7046|7040|7040.5|7034.5|8
1649052000000|2022-04-04 06:00:00|7046.3|7040.3|7069.1|7063.1|7069.9|7063.9|7044.8|7038.8|49
1649052300000|2022-04-04 06:05:00|7069.4|7063.4|7071|7065|7074.4|7068.4|7063|7057|39
1649052600000|2022-04-04 06:10:00|7073.5|7067.5|7076.2|7070.2|7081.2|7075.2|7072|7066|42
1649052900000|2022-04-04 06:15:00|7076.4|7070.4|7071.8|7065.8|7077.2|7071.2|7070|7064|12
1649053200000|2022-04-04 06:20:00|7072.2|7066.2|7072.8|7066.8|7072.8|7066.8|7068|7062|13
1649053500000|2022-04-04 06:25:00|7072.2|7066.2|7068|7062|7072.8|7066.8|7066.5|7060.5|11
1649053800000|2022-04-04 06:30:00|7068.7|7062.7|7064.3|7058.3|7072.3|7066.3|7062.8|7056.8|17
1649054100000|2022-04-04 06:35:00|7064.6|7058.6|7055.8|7049.8|7066.3|7060.3|7055.1|7049.1|26
1649054400000|2022-04-04 06:40:00|7056.5|7050.5|7056.3|7050.3|7062.3|7056.3|7054.5|7048.5|16
1649054700000|2022-04-04 06:45:00|7056.5|7050.5|7051.8|7045.8|7056.7|7050.7|7050.9|7044.9|16
1649055000000|2022-04-04 06:50:00|7052|7046|7069|7063|7079.7|7073.7|7052|7046|75
1649055300000|2022-04-04 06:55:00|7069.2|7063.2|7074.4|7068.4|7077.5|7071.5|7069|7063|24
1649055600000|2022-04-04 07:00:00|7074.7|7068.7|7081.1|7075.1|7087.6|7081.6|7074.7|7068.7|70
1649055900000|2022-04-04 07:05:00|7081.7|7075.7|7073.6|7067.6|7085.3|7079.3|7071|7065|25
1649056200000|2022-04-04 07:10:00|7073.8|7067.8|7068.6|7062.6|7075.6|7069.6|7066.6|7060.6|11
1649056500000|2022-04-04 07:15:00|7068.3|7062.3|7069|7063|7074|7068|7067|7061|7
1649056800000|2022-04-04 07:20:00|7068.9|7062.9|7058.3|7052.3|7069|7063|7057.5|7051.5|16
1649057100000|2022-04-04 07:25:00|7058.1|7052.1|7058.6|7052.6|7058.6|7052.6|7052.4|7046.4|12
1649057400000|2022-04-04 07:30:00|7058.9|7052.9|7066.5|7060.5|7072|7066|7058.9|7052.9|14
1649057700000|2022-04-04 07:35:00|7063|7057|7055.3|7049.3|7063|7057|7055.3|7049.3|20
1649058000000|2022-04-04 07:40:00|7055.6|7049.6|7053.2|7047.2|7057.3|7051.3|7047.5|7041.5|20
1649058300000|2022-04-04 07:45:00|7052.8|7046.8|7046.7|7040.7|7054.5|7048.5|7043.3|7037.3|29
1649058600000|2022-04-04 07:50:00|7047.3|7041.3|7041.5|7035.5|7049.8|7043.8|7041|7035|10
1649058900000|2022-04-04 07:55:00|7041.6|7035.6|7023.5|7017.5|7043.5|7037.5|7023.5|7017.5|42
1649059200000|2022-04-04 08:00:00|7023.8|7017.8|7022.4|7016.4|7036.8|7030.8|7019.5|7013.5|47
1649059500000|2022-04-04 08:05:00|7023.3|7017.3|7021.8|7015.8|7029.9|7023.9|7020.3|7014.3|19
1649059800000|2022-04-04 08:10:00|7024.6|7018.6|7029.4|7023.4|7035.7|7029.7|7017.8|7011.8|39
1649060100000|2022-04-04 08:15:00|7029.1|7023.1|7033.9|7027.9|7033.9|7027.9|7025|7019|13
1649060400000|2022-04-04 08:20:00|7033|7027|7030.3|7024.3|7033.4|7027.4|7028.6|7022.6|28
1649060700000|2022-04-04 08:25:00|7030.1|7024.1|7030.7|7024.7|7032.2|7026.2|7027.3|7021.3|51
1649061000000|2022-04-04 08:30:00|7031.2|7025.2|7038.6|7032.6|7040.3|7034.3|7030.2|7024.2|52
1649061300000|2022-04-04 08:35:00|7038.9|7032.9|7038.6|7032.6|7040.5|7034.5|7037.4|7031.4|53
1649061600000|2022-04-04 08:40:00|7039.1|7033.1|7038|7032|7040.8|7034.8|7037.2|7031.2|62
1649061900000|2022-04-04 08:45:00|7037.5|7031.5|7047.1|7041.1|7047.7|7041.7|7037.5|7031.5|27
1649062200000|2022-04-04 08:50:00|7046.4|7040.4|7041.1|7035.1|7046.4|7040.4|7040.6|7034.6|82
1649062500000|2022-04-04 08:55:00|7040.6|7034.6|7042.2|7036.2|7047.6|7041.6|7040.6|7034.6|90
1649062800000|2022-04-04 09:00:00|7041.7|7035.7|7048.7|7042.7|7048.8|7042.8|7041.7|7035.7|28
1649063100000|2022-04-04 09:05:00|7048.3|7042.3|7042.1|7036.1|7049.8|7043.8|7037.6|7031.6|20
1649063400000|2022-04-04 09:10:00|7041.8|7035.8|7020.7|7014.7|7043.3|7037.3|7020.2|7014.2|19
1649063700000|2022-04-04 09:15:00|7021.7|7015.7|7028.5|7022.5|7029|7023|7019.3|7013.3|29
1649064000000|2022-04-04 09:20:00|7028.7|7022.7|7019.8|7013.8|7029.2|7023.2|7019.7|7013.7|23
1649064300000|2022-04-04 09:25:00|7020.5|7014.5|7004.7|6998.7|7022.7|7016.7|7004.1|6998.1|28
1649064600000|2022-04-04 09:30:00|7004|6998|7012.2|7006.2|7016.3|7010.3|7004|6998|31
1649064900000|2022-04-04 09:35:00|7012.4|7006.4|7011.1|7005.1|7016.1|7010.1|7009.4|7003.4|20
1649065200000|2022-04-04 09:40:00|7010.6|7004.6|7007.8|7001.8|7013.9|7007.9|7004.7|6998.7|22
1649065500000|2022-04-04 09:45:00|7007.7|7001.7|6993.1|6987.1|7007.7|7001.7|6988.3|6982.3|62
1649065800000|2022-04-04 09:50:00|6992.9|6986.9|6999.7|6993.7|7006.5|7000.5|6991.5|6985.5|59
1649066100000|2022-04-04 09:55:00|6999.5|6993.5|6996.4|6990.4|7001.1|6995.1|6992.1|6986.1|23
1649066400000|2022-04-04 10:00:00|6997.9|6991.9|7000.3|6994.3|7003|6997|6994.5|6988.5|21
1649066700000|2022-04-04 10:05:00|7000.1|6994.1|6995.5|6989.5|7001.4|6995.4|6994.4|6988.4|9
1649067000000|2022-04-04 10:10:00|6995.7|6989.7|7000.5|6994.5|7002.2|6996.2|6995|6989|11
1649067300000|2022-04-04 10:15:00|7000.8|6994.8|7004.2|6998.2|7006.2|7000.2|6998.7|6992.7|10
1649067600000|2022-04-04 10:20:00|7003.7|6997.7|7001.9|6995.9|7005|6999|7000|6994|13
1649067900000|2022-04-04 10:25:00|7001.7|6995.7|7000|6994|7003.7|6997.7|6997.4|6991.4|17
1649068200000|2022-04-04 10:30:00|7000.3|6994.3|7006.6|7000.6|7006.8|7000.8|6995.5|6989.5|9
1649068500000|2022-04-04 10:35:00|7008.2|7002.2|7009.5|7003.5|7014|7008|7006.1|7000.1|39
1649068800000|2022-04-04 10:40:00|7009.9|7003.9|7006.2|7000.2|7012.2|7006.2|7003.5|6997.5|34
1649069100000|2022-04-04 10:45:00|7006.4|7000.4|7005|6999|7006.9|7000.9|7004|6998|4
1649069400000|2022-04-04 10:50:00|7004.5|6998.5|7005.2|6999.2|7006.9|7000.9|7003.2|6997.2|15
1649069700000|2022-04-04 10:55:00|7004.7|6998.7|7011.9|7005.9|7014.3|7008.3|7003.5|6997.5|17
1649070000000|2022-04-04 11:00:00|7011.7|7005.7|7008.4|7002.4|7013.9|7007.9|7007.9|7001.9|6
1649070300000|2022-04-04 11:05:00|7008|7002|7012.9|7006.9|7014.3|7008.3|7008|7002|26
1649070600000|2022-04-04 11:10:00|7012.7|7006.7|7013.2|7007.2|7014.6|7008.6|7011.6|7005.6|18
1649070900000|2022-04-04 11:15:00|7013.5|7007.5|7010.1|7004.1|7016.8|7010.8|7006|7000|48
1649071200000|2022-04-04 11:20:00|7010|7004|7007.5|7001.5|7011.8|7005.8|7004.5|6998.5|31
1649071500000|2022-04-04 11:25:00|7007.8|7001.8|7006.8|7000.8|7010.8|7004.8|7006.8|7000.8|8
1649071800000|2022-04-04 11:30:00|7006.3|7000.3|7003.4|6997.4|7009.9|7003.9|7002.4|6996.4|29
1649072100000|2022-04-04 11:35:00|7002.9|6996.9|7009.6|7003.6|7014.2|7008.2|7001.4|6995.4|25
1649072400000|2022-04-04 11:40:00|7009.2|7003.2|7010|7004|7011|7005|7005.9|6999.9|28
1649072700000|2022-04-04 11:45:00|7010.2|7004.2|7013.3|7007.3|7016.1|7010.1|7008.3|7002.3|39
1649073000000|2022-04-04 11:50:00|7013|7007|7015.6|7009.6|7018.9|7012.9|7011.4|7005.4|19
1649073300000|2022-04-04 11:55:00|7014.9|7008.9|7016.9|7010.9|7017.4|7011.4|7012.1|7006.1|28
1649073600000|2022-04-04 12:00:00|7017.1|7011.1|7025.2|7019.2|7030.2|7024.2|7017.1|7011.1|42
1649073900000|2022-04-04 12:05:00|7025.5|7019.5|7026.2|7020.2|7032.8|7026.8|7024.4|7018.4|47
1649074200000|2022-04-04 12:10:00|7027.9|7021.9|7024.5|7018.5|7033.2|7027.2|7023.1|7017.1|20
1649074500000|2022-04-04 12:15:00|7024.1|7018.1|7026.4|7020.4|7031.4|7025.4|7024.1|7018.1|24
1649074800000|2022-04-04 12:20:00|7026.6|7020.6|7026.3|7020.3|7027.9|7021.9|7019.8|7013.8|16
1649075100000|2022-04-04 12:25:00|7026.4|7020.4|7043.9|7037.9|7044.6|7038.6|7024.6|7018.6|52
1649075400000|2022-04-04 12:30:00|7043.4|7037.4|7047.2|7041.2|7048.9|7042.9|7041.8|7035.8|65
1649075700000|2022-04-04 12:35:00|7047|7041|7041.4|7035.4|7048|7042|7037.2|7031.2|117
1649076000000|2022-04-04 12:40:00|7040.9|7034.9|7037.7|7031.7|7050.6|7044.6|7034.5|7028.5|124
1649079000000|2022-04-04 13:30:00|7059.8|7053.8|7043.5|7037.5|7083.7|7077.7|7040.7|7034.7|1014
1649079300000|2022-04-04 13:35:00|7043.3|7037.3|7096.6|7090.6|7105.2|7099.2|7038.4|7032.4|661
1649079600000|2022-04-04 13:40:00|7096.8|7090.8|7077.9|7071.9|7120.8|7114.8|7075.5|7069.5|468
1649079900000|2022-04-04 13:45:00|7078.9|7072.9|7092.5|7086.5|7092.5|7086.5|7075.7|7069.7|268
1649080200000|2022-04-04 13:50:00|7091.5|7085.5|7072.8|7066.8|7094.5|7088.5|7059.8|7053.8|250
1649080500000|2022-04-04 13:55:00|7072.5|7066.5|7070.8|7064.8|7081.7|7075.7|7066.5|7060.5|197
1649080800000|2022-04-04 14:00:00|7071.4|7065.4|7093.6|7087.6|7093.8|7087.8|7071.4|7065.4|269
1649081100000|2022-04-04 14:05:00|7093.1|7087.1|7080.6|7074.6|7095.3|7089.3|7074.9|7068.9|277
1649081400000|2022-04-04 14:10:00|7081.1|7075.1|7082.6|7076.6|7090.3|7084.3|7078.4|7072.4|211
1649081700000|2022-04-04 14:15:00|7082.4|7076.4|7084|7078|7088.4|7082.4|7081.9|7075.9|180
1649082000000|2022-04-04 14:20:00|7083.7|7077.7|7079.3|7073.3|7088.5|7082.5|7070.1|7064.1|289
1649082300000|2022-04-04 14:25:00|7079.1|7073.1|7087|7081|7092|7086|7065.6|7059.6|295
1649082600000|2022-04-04 14:30:00|7086.5|7080.5|7072.6|7066.6|7091.5|7085.5|7068.3|7062.3|182
1649082900000|2022-04-04 14:35:00|7072.4|7066.4|7084.5|7078.5|7085|7079|7069.8|7063.8|184
1649083200000|2022-04-04 14:40:00|7084.3|7078.3|7089.2|7083.2|7091.5|7085.5|7082.8|7076.8|99
1649083500000|2022-04-04 14:45:00|7088.9|7082.9|7085.6|7079.6|7090.4|7084.4|7080.9|7074.9|178
1649083800000|2022-04-04 14:50:00|7086.1|7080.1|7096.6|7090.6|7097.7|7091.7|7083.8|7077.8|207
1649084100000|2022-04-04 14:55:00|7096.5|7090.5|7086.8|7080.8|7097.9|7091.9|7084.3|7078.3|144
1649084400000|2022-04-04 15:00:00|7087.3|7081.3|7080.5|7074.5|7092|7086|7078|7072|120
1649084700000|2022-04-04 15:05:00|7081.7|7075.7|7070.4|7064.4|7086.6|7080.6|7069.1|7063.1|187
1649085000000|2022-04-04 15:10:00|7070.7|7064.7|7075.1|7069.1|7081.4|7075.4|7070.2|7064.2|135
1649085300000|2022-04-04 15:15:00|7076.1|7070.1|7088.2|7082.2|7090.7|7084.7|7076.1|7070.1|145
1649085600000|2022-04-04 15:20:00|7088.1|7082.1|7098.7|7092.7|7100.7|7094.7|7085.2|7079.2|123
1649085900000|2022-04-04 15:25:00|7099.1|7093.1|7098.6|7092.6|7104.2|7098.2|7097.4|7091.4|242
1649086200000|2022-04-04 15:30:00|7098.7|7092.7|7100|7094|7100.3|7094.3|7089.6|7083.6|334
1649086500000|2022-04-04 15:35:00|7099.7|7093.7|7080|7074|7100.5|7094.5|7077.7|7071.7|315
1649086800000|2022-04-04 15:40:00|7080.5|7074.5|7078.2|7072.2|7083.7|7077.7|7073.7|7067.7|123
1649087100000|2022-04-04 15:45:00|7077.9|7071.9|7076.4|7070.4|7081.2|7075.2|7069|7063|182
1649087400000|2022-04-04 15:50:00|7076.7|7070.7|7083.1|7077.1|7083.1|7077.1|7072.2|7066.2|107
1649087700000|2022-04-04 15:55:00|7084.3|7078.3|7093.9|7087.9|7093.9|7087.9|7081.5|7075.5|110
1649088000000|2022-04-04 16:00:00|7093.5|7087.5|7087|7081|7097.4|7091.4|7086.9|7080.9|146
1649088300000|2022-04-04 16:05:00|7086.9|7080.9|7083.6|7077.6|7088.5|7082.5|7082.1|7076.1|107
1649088600000|2022-04-04 16:10:00|7083.3|7077.3|7081.9|7075.9|7087.6|7081.6|7078.7|7072.7|229
1649088900000|2022-04-04 16:15:00|7080.9|7074.9|7089.3|7083.3|7094|7088|7077.9|7071.9|192
1649089200000|2022-04-04 16:20:00|7089.2|7083.2|7083.1|7077.1|7089.2|7083.2|7079|7073|117
1649089500000|2022-04-04 16:25:00|7081.6|7075.6|7082.8|7076.8|7085.8|7079.8|7074.8|7068.8|161
1649089800000|2022-04-04 16:30:00|7083.2|7077.2|7083.6|7077.6|7086|7080|7075.5|7069.5|161
1649090100000|2022-04-04 16:35:00|7083.1|7077.1|7080.9|7074.9|7083.4|7077.4|7074.4|7068.4|114
1649090400000|2022-04-04 16:40:00|7080.8|7074.8|7077.5|7071.5|7086.9|7080.9|7077.3|7071.3|307
1649090700000|2022-04-04 16:45:00|7077.6|7071.6|7079.4|7073.4|7088.1|7082.1|7076.9|7070.9|171
1649091000000|2022-04-04 16:50:00|7078.7|7072.7|7076.7|7070.7|7079.4|7073.4|7072.2|7066.2|211
1649091300000|2022-04-04 16:55:00|7076.3|7070.3|7087.8|7081.8|7089|7083|7073.8|7067.8|160
1649091600000|2022-04-04 17:00:00|7087.5|7081.5|7087.1|7081.1|7095|7089|7082.1|7076.1|173
1649091900000|2022-04-04 17:05:00|7087.6|7081.6|7087.6|7081.6|7091.1|7085.1|7083.3|7077.3|223
1649092200000|2022-04-04 17:10:00|7087.8|7081.8|7092.8|7086.8|7093.1|7087.1|7087.6|7081.6|144
1649092500000|2022-04-04 17:15:00|7092.6|7086.6|7097.2|7091.2|7099.9|7093.9|7090.5|7084.5|183
1649092800000|2022-04-04 17:20:00|7098.2|7092.2|7096.1|7090.1|7101.4|7095.4|7096.1|7090.1|198
1649093100000|2022-04-04 17:25:00|7096.2|7090.2|7096.4|7090.4|7098.9|7092.9|7095.1|7089.1|128
1649093400000|2022-04-04 17:30:00|7096.6|7090.6|7098.2|7092.2|7102.1|7096.1|7095.9|7089.9|206
1649093700000|2022-04-04 17:35:00|7097.7|7091.7|7100.1|7094.1|7100.4|7094.4|7093.7|7087.7|201
1649094000000|2022-04-04 17:40:00|7099.3|7093.3|7104.1|7098.1|7105|7099|7096.7|7090.7|185
1649094300000|2022-04-04 17:45:00|7103.4|7097.4|7102.9|7096.9|7103.6|7097.6|7098.2|7092.2|154
1649094600000|2022-04-04 17:50:00|7103.2|7097.2|7105|7099|7108.8|7102.8|7098.8|7092.8|380
1649094900000|2022-04-04 17:55:00|7104.8|7098.8|7100.3|7094.3|7104.8|7098.8|7097.5|7091.5|294
1649095200000|2022-04-04 18:00:00|7098.8|7092.8|7116.8|7110.8|7118.2|7112.2|7097|7091|272
1649095500000|2022-04-04 18:05:00|7117.2|7111.2|7122.9|7116.9|7122.9|7116.9|7114|7108|349
1649095800000|2022-04-04 18:10:00|7121.9|7115.9|7126.5|7120.5|7134.3|7128.3|7114.9|7108.9|1145
1649096100000|2022-04-04 18:15:00|7127|7121|7122.7|7116.7|7130.6|7124.6|7111.2|7105.2|454
1649116800000|2022-04-05 00:00:00|7153.3|7147.3|7161.8|7155.8|7170.9|7164.9|7150.2|7144.2|315
1649117100000|2022-04-05 00:05:00|7162|7156|7150.3|7144.3|7164.2|7158.2|7150.3|7144.3|63
1649117400000|2022-04-05 00:10:00|7148.3|7142.3|7148|7142|7150.2|7144.2|7144|7138|28
1649117700000|2022-04-05 00:15:00|7147.3|7141.3|7150.3|7144.3|7154.3|7148.3|7146.8|7140.8|16
1649118000000|2022-04-05 00:20:00|7149.8|7143.8|7162.2|7156.2|7163.3|7157.3|7148|7142|20
1649118300000|2022-04-05 00:25:00|7162.3|7156.3|7160.3|7154.3|7163|7157|7156.2|7150.2|33
1649118600000|2022-04-05 00:30:00|7160.5|7154.5|7162.8|7156.8|7163.3|7157.3|7156.5|7150.5|18
1649118900000|2022-04-05 00:35:00|7163|7157|7166.8|7160.8|7168.4|7162.4|7159.1|7153.1|27
1649119200000|2022-04-05 00:40:00|7167|7161|7172|7166|7172.8|7166.8|7167|7161|55
1649119500000|2022-04-05 00:45:00|7171.8|7165.8|7169.1|7163.1|7172|7166|7166.8|7160.8|26
1649119800000|2022-04-05 00:50:00|7168.9|7162.9|7172.6|7166.6|7172.8|7166.8|7168.8|7162.8|3
1649120100000|2022-04-05 00:55:00|7172.3|7166.3|7169.1|7163.1|7172.4|7166.4|7168.1|7162.1|9
1649120400000|2022-04-05 01:00:00|7169.8|7163.8|7171.8|7165.8|7172.1|7166.1|7168.6|7162.6|10
1649120700000|2022-04-05 01:05:00|7172|7166|7170.4|7164.4|7173.4|7167.4|7169.1|7163.1|39
1649121000000|2022-04-05 01:10:00|7169.9|7163.9|7163.9|7157.9|7170.4|7164.4|7163.7|7157.7|0
1649121300000|2022-04-05 01:15:00|7163.7|7157.7|7164.4|7158.4|7164.4|7158.4|7162.4|7156.4|5
1649121600000|2022-04-05 01:20:00|7163.9|7157.9|7156.7|7150.7|7165.5|7159.5|7155.8|7149.8|7
1649121900000|2022-04-05 01:25:00|7156.2|7150.2|7157.8|7151.8|7157.8|7151.8|7154|7148|5
1649122200000|2022-04-05 01:30:00|7160|7154|7159.7|7153.7|7162|7156|7159.3|7153.3|9
1649122500000|2022-04-05 01:35:00|7159.3|7153.3|7165.8|7159.8|7165.8|7159.8|7158.3|7152.3|13
1649122800000|2022-04-05 01:40:00|7166|7160|7163.3|7157.3|7166.3|7160.3|7161.3|7155.3|5
1649123100000|2022-04-05 01:45:00|7163.2|7157.2|7162.3|7156.3|7163.2|7157.2|7159.3|7153.3|5
1649123400000|2022-04-05 01:50:00|7161.8|7155.8|7169|7163|7169.3|7163.3|7158|7152|68
1649123700000|2022-04-05 01:55:00|7169.3|7163.3|7168.1|7162.1|7169.3|7163.3|7166.5|7160.5|5
1649124000000|2022-04-05 02:00:00|7168.5|7162.5|7166|7160|7170.3|7164.3|7166|7160|5
1649124300000|2022-04-05 02:05:00|7165.5|7159.5|7164.6|7158.6|7168.5|7162.5|7163.3|7157.3|16
1649124600000|2022-04-05 02:10:00|7164.3|7158.3|7154.6|7148.6|7164.3|7158.3|7154.1|7148.1|5
1649124900000|2022-04-05 02:15:00|7154.4|7148.4|7158.1|7152.1|7158.4|7152.4|7154.4|7148.4|9
1649125200000|2022-04-05 02:20:00|7158.6|7152.6|7161.1|7155.1|7161.9|7155.9|7158.1|7152.1|9
1649125500000|2022-04-05 02:25:00|7160.6|7154.6|7157.4|7151.4|7160.6|7154.6|7156.9|7150.9|6
1649125800000|2022-04-05 02:30:00|7157.6|7151.6|7155.4|7149.4|7158.8|7152.8|7154.1|7148.1|9
1649126100000|2022-04-05 02:35:00|7155.2|7149.2|7156.4|7150.4|7159.2|7153.2|7154.7|7148.7|10
1649126400000|2022-04-05 02:40:00|7156|7150|7157.9|7151.9|7157.9|7151.9|7153.9|7147.9|7
1649126700000|2022-04-05 02:45:00|7157.2|7151.2|7157.1|7151.1|7157.9|7151.9|7153.1|7147.1|12
1649127000000|2022-04-05 02:50:00|7157.4|7151.4|7154.5|7148.5|7157.5|7151.5|7154.5|7148.5|6
1649127300000|2022-04-05 02:55:00|7154.4|7148.4|7153.2|7147.2|7155.7|7149.7|7153.2|7147.2|7
1649127600000|2022-04-05 03:00:00|7153.5|7147.5|7154.8|7148.8|7155.9|7149.9|7153.2|7147.2|10
1649127900000|2022-04-05 03:05:00|7157|7151|7153.3|7147.3|7157.3|7151.3|7152|7146|16
1649128200000|2022-04-05 03:10:00|7153.8|7147.8|7153.2|7147.2|7154.8|7148.8|7153.2|7147.2|5
1649128500000|2022-04-05 03:15:00|7153.3|7147.3|7155.3|7149.3|7156.5|7150.5|7153.1|7147.1|5
1649128800000|2022-04-05 03:20:00|7155.5|7149.5|7161.3|7155.3|7162.5|7156.5|7155.3|7149.3|10
1649129100000|2022-04-05 03:25:00|7161.1|7155.1|7162.3|7156.3|7163.8|7157.8|7161.1|7155.1|5
1649129400000|2022-04-05 03:30:00|7162|7156|7156.1|7150.1|7162|7156|7155.3|7149.3|13
1649129700000|2022-04-05 03:35:00|7156.5|7150.5|7162.1|7156.1|7162.6|7156.6|7156.1|7150.1|5
1649130000000|2022-04-05 03:40:00|7161.6|7155.6|7165.9|7159.9|7165.9|7159.9|7161.6|7155.6|1
1649130300000|2022-04-05 03:45:00|7166|7160|7162|7156|7167|7161|7162|7156|4
1649130600000|2022-04-05 03:50:00|7162.2|7156.2|7164.4|7158.4|7164.4|7158.4|7162.2|7156.2|5
1649130900000|2022-04-05 03:55:00|7164.1|7158.1|7169.1|7163.1|7169.1|7163.1|7163.9|7157.9|8
1649131200000|2022-04-05 04:00:00|7169.3|7163.3|7167.4|7161.4|7170.1|7164.1|7167.4|7161.4|6
1649131500000|2022-04-05 04:05:00|7167|7161|7165.7|7159.7|7167.2|7161.2|7163.7|7157.7|8
1649131800000|2022-04-05 04:10:00|7165|7159|7163.2|7157.2|7165.2|7159.2|7163.2|7157.2|1
1649132100000|2022-04-05 04:15:00|7164.8|7158.8|7164.7|7158.7|7164.8|7158.8|7162.5|7156.5|6
1649132400000|2022-04-05 04:20:00|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1649132700000|2022-04-05 04:25:00|7165|7159|7166|7160|7167.3|7161.3|7165|7159|2
1649133000000|2022-04-05 04:30:00|7166.2|7160.2|7166.2|7160.2|7168|7162|7166.2|7160.2|2
1649133300000|2022-04-05 04:35:00|7166.7|7160.7|7169.7|7163.7|7170|7164|7166.7|7160.7|10
1649133600000|2022-04-05 04:40:00|7170|7164|7169.8|7163.8|7171.4|7165.4|7169.7|7163.7|10
1649133900000|2022-04-05 04:45:00|7169.7|7163.7|7169.8|7163.8|7170.3|7164.3|7168.5|7162.5|10
1649134200000|2022-04-05 04:50:00|7169.6|7163.6|7167.3|7161.3|7169.6|7163.6|7165.9|7159.9|16
1649134500000|2022-04-05 04:55:00|7168.3|7162.3|7167.4|7161.4|7168.5|7162.5|7166.7|7160.7|2
1649134800000|2022-04-05 05:00:00|7167.2|7161.2|7169.6|7163.6|7170.1|7164.1|7166.9|7160.9|9
1649135100000|2022-04-05 05:05:00|7169.4|7163.4|7169.4|7163.4|7169.8|7163.8|7169.4|7163.4|1
1649135400000|2022-04-05 05:10:00|7169.6|7163.6|7167.9|7161.9|7169.6|7163.6|7167.9|7161.9|1
1649135700000|2022-04-05 05:15:00|7167.8|7161.8|7165.6|7159.6|7167.8|7161.8|7165.2|7159.2|0
1649136000000|2022-04-05 05:20:00|7165.9|7159.9|7163.9|7157.9|7165.9|7159.9|7163|7157|1
1649136300000|2022-04-05 05:25:00|7164.1|7158.1|7163.7|7157.7|7164.1|7158.1|7161.9|7155.9|9
1649136600000|2022-04-05 05:30:00|7163.5|7157.5|7160.5|7154.5|7163.5|7157.5|7159.3|7153.3|14
1649136900000|2022-04-05 05:35:00|7160.8|7154.8|7163.7|7157.7|7163.9|7157.9|7159.5|7153.5|9
1649137200000|2022-04-05 05:40:00|7163.9|7157.9|7163.5|7157.5|7167.4|7161.4|7163.5|7157.5|5
1649137500000|2022-04-05 05:45:00|7164.2|7158.2|7163.8|7157.8|7165.2|7159.2|7159.8|7153.8|11
1649137800000|2022-04-05 05:50:00|7164|7158|7165|7159|7166.6|7160.6|7163.8|7157.8|4
1649138100000|2022-04-05 05:55:00|7164.7|7158.7|7164|7158|7166.2|7160.2|7163.6|7157.6|15
1649138400000|2022-04-05 06:00:00|7163.3|7157.3|7171.8|7165.8|7174|7168|7162.2|7156.2|43
1649138700000|2022-04-05 06:05:00|7172.8|7166.8|7168.5|7162.5|7173|7167|7166.8|7160.8|19
1649139000000|2022-04-05 06:10:00|7168.8|7162.8|7171|7165|7171.1|7165.1|7167|7161|5
1649139300000|2022-04-05 06:15:00|7170.8|7164.8|7167.8|7161.8|7171.8|7165.8|7167.8|7161.8|13
1649139600000|2022-04-05 06:20:00|7167.6|7161.6|7178|7172|7179.3|7173.3|7164.6|7158.6|11
1649139900000|2022-04-05 06:25:00|7178.2|7172.2|7179.3|7173.3|7179.6|7173.6|7175.1|7169.1|37
1649140200000|2022-04-05 06:30:00|7177.5|7171.5|7171.2|7165.2|7179.1|7173.1|7171.2|7165.2|19
1649140500000|2022-04-05 06:35:00|7168.2|7162.2|7167.7|7161.7|7169.2|7163.2|7167.2|7161.2|18
1649140800000|2022-04-05 06:40:00|7167.9|7161.9|7166|7160|7170.9|7164.9|7165.1|7159.1|22
1649141100000|2022-04-05 06:45:00|7166.7|7160.7|7168|7162|7169.7|7163.7|7166.2|7160.2|9
1649141400000|2022-04-05 06:50:00|7167.9|7161.9|7172.5|7166.5|7172.9|7166.9|7167.2|7161.2|7
1649141700000|2022-04-05 06:55:00|7172.7|7166.7|7171.5|7165.5|7175.9|7169.9|7170.4|7164.4|34
1649142000000|2022-04-05 07:00:00|7171.4|7165.4|7178|7172|7181|7175|7171.4|7165.4|20
1649142300000|2022-04-05 07:05:00|7177.7|7171.7|7167.2|7161.2|7179.3|7173.3|7166.8|7160.8|21
1649142600000|2022-04-05 07:10:00|7169.7|7163.7|7155|7149|7169.7|7163.7|7151.5|7145.5|35
1649142900000|2022-04-05 07:15:00|7157.7|7151.7|7157.5|7151.5|7158.2|7152.2|7150.6|7144.6|15
1649143200000|2022-04-05 07:20:00|7157.7|7151.7|7155.8|7149.8|7158.3|7152.3|7155.5|7149.5|19
1649143500000|2022-04-05 07:25:00|7155.6|7149.6|7154.9|7148.9|7159|7153|7154.7|7148.7|9
1649143800000|2022-04-05 07:30:00|7154.7|7148.7|7155.7|7149.7|7158.5|7152.5|7152|7146|21
1649144100000|2022-04-05 07:35:00|7155.3|7149.3|7159.4|7153.4|7160.4|7154.4|7155.3|7149.3|11
1649144400000|2022-04-05 07:40:00|7159.5|7153.5|7158.3|7152.3|7160.5|7154.5|7155.5|7149.5|15
1649144700000|2022-04-05 07:45:00|7158.8|7152.8|7158.3|7152.3|7160|7154|7155.8|7149.8|14
1649145000000|2022-04-05 07:50:00|7158.2|7152.2|7157.8|7151.8|7159.3|7153.3|7156.8|7150.8|7
1649145300000|2022-04-05 07:55:00|7157.6|7151.6|7158|7152|7160|7154|7156.8|7150.8|6
1649145600000|2022-04-05 08:00:00|7158.2|7152.2|7167.3|7161.3|7168.5|7162.5|7157.3|7151.3|23
1649145900000|2022-04-05 08:05:00|7167.5|7161.5|7170.1|7164.1|7170.8|7164.8|7164.5|7158.5|15
1649146200000|2022-04-05 08:10:00|7170.5|7164.5|7173.1|7167.1|7173.1|7167.1|7168.6|7162.6|11
1649146500000|2022-04-05 08:15:00|7172.1|7166.1|7162.2|7156.2|7172.1|7166.1|7162.2|7156.2|17
1649146800000|2022-04-05 08:20:00|7161.6|7155.6|7163.7|7157.7|7168.2|7162.2|7160.2|7154.2|6
1649147100000|2022-04-05 08:25:00|7163.6|7157.6|7163.5|7157.5|7168.1|7162.1|7161.5|7155.5|17
1649147400000|2022-04-05 08:30:00|7163|7157|7168.5|7162.5|7169.5|7163.5|7159.7|7153.7|37
1649147700000|2022-04-05 08:35:00|7168.7|7162.7|7174.9|7168.9|7175.2|7169.2|7165.2|7159.2|18
1649148000000|2022-04-05 08:40:00|7174.7|7168.7|7167.7|7161.7|7175|7169|7164.5|7158.5|11
1649148300000|2022-04-05 08:45:00|7167.3|7161.3|7179.3|7173.3|7181.2|7175.2|7166.7|7160.7|23
1649148600000|2022-04-05 08:50:00|7178.7|7172.7|7178.5|7172.5|7180.2|7174.2|7174.7|7168.7|17
1649148900000|2022-04-05 08:55:00|7178.3|7172.3|7177.3|7171.3|7181.5|7175.5|7177.1|7171.1|4
1649149200000|2022-04-05 09:00:00|7177.5|7171.5|7178.7|7172.7|7182|7176|7176.8|7170.8|7
1649149500000|2022-04-05 09:05:00|7179|7173|7182.2|7176.2|7185.3|7179.3|7177|7171|13
1649149800000|2022-04-05 09:10:00|7182|7176|7181.1|7175.1|7190.3|7184.3|7179.3|7173.3|32
1649150100000|2022-04-05 09:15:00|7181.5|7175.5|7183.5|7177.5|7185.1|7179.1|7181.1|7175.1|5
1649150400000|2022-04-05 09:20:00|7184|7178|7187.6|7181.6|7188|7182|7181.6|7175.6|10
1649150700000|2022-04-05 09:25:00|7187.5|7181.5|7195.5|7189.5|7200.3|7194.3|7187.3|7181.3|76
1649151000000|2022-04-05 09:30:00|7196.1|7190.1|7189.8|7183.8|7197.8|7191.8|7189.3|7183.3|42
1649151300000|2022-04-05 09:35:00|7190.5|7184.5|7195.8|7189.8|7196.5|7190.5|7186.3|7180.3|15
1649151600000|2022-04-05 09:40:00|7195.5|7189.5|7197.8|7191.8|7198.8|7192.8|7191.3|7185.3|36
1649151900000|2022-04-05 09:45:00|7198.8|7192.8|7189|7183|7201.3|7195.3|7186.6|7180.6|45
1649152200000|2022-04-05 09:50:00|7189.1|7183.1|7181.9|7175.9|7193.5|7187.5|7176.6|7170.6|16
1649152500000|2022-04-05 09:55:00|7182.2|7176.2|7181.4|7175.4|7187.1|7181.1|7180.7|7174.7|11
1649152800000|2022-04-05 10:00:00|7182.1|7176.1|7179.5|7173.5|7187|7181|7179.5|7173.5|29
1649153100000|2022-04-05 10:05:00|7180|7174|7180.5|7174.5|7181.5|7175.5|7177.3|7171.3|40
1649153400000|2022-04-05 10:10:00|7180.7|7174.7|7182.3|7176.3|7186.7|7180.7|7179|7173|14
1649153700000|2022-04-05 10:15:00|7182|7176|7182.7|7176.7|7183.7|7177.7|7173|7167|25
1649154000000|2022-04-05 10:20:00|7183.2|7177.2|7186.8|7180.8|7187.3|7181.3|7181.3|7175.3|13
1649154300000|2022-04-05 10:25:00|7186.5|7180.5|7182.1|7176.1|7188.4|7182.4|7182.1|7176.1|8
1649154600000|2022-04-05 10:30:00|7182.8|7176.8|7183|7177|7186.7|7180.7|7181.6|7175.6|13
1649154900000|2022-04-05 10:35:00|7182.8|7176.8|7185.1|7179.1|7187|7181|7181.5|7175.5|8
1649155200000|2022-04-05 10:40:00|7185.6|7179.6|7184.8|7178.8|7186.3|7180.3|7184.1|7178.1|2
1649155500000|2022-04-05 10:45:00|7185.1|7179.1|7187.6|7181.6|7193.1|7187.1|7185.1|7179.1|7
1649155800000|2022-04-05 10:50:00|7188|7182|7189.6|7183.6|7194.8|7188.8|7187.3|7181.3|34
1649156100000|2022-04-05 10:55:00|7189.5|7183.5|7199.3|7193.3|7199.3|7193.3|7189.5|7183.5|8
1649156400000|2022-04-05 11:00:00|7199.1|7193.1|7192.9|7186.9|7201.9|7195.9|7192.2|7186.2|29
1649156700000|2022-04-05 11:05:00|7193.5|7187.5|7190.4|7184.4|7193.5|7187.5|7185.1|7179.1|13
1649157000000|2022-04-05 11:10:00|7190.7|7184.7|7192.6|7186.6|7193.1|7187.1|7186.7|7180.7|25
1649157300000|2022-04-05 11:15:00|7192.3|7186.3|7186.6|7180.6|7194.4|7188.4|7183.4|7177.4|38
1649157600000|2022-04-05 11:20:00|7186.2|7180.2|7181.8|7175.8|7186.6|7180.6|7174.1|7168.1|75
1649157900000|2022-04-05 11:25:00|7182.1|7176.1|7185.3|7179.3|7185.9|7179.9|7179.1|7173.1|20
1649158200000|2022-04-05 11:30:00|7184.9|7178.9|7188.6|7182.6|7189.2|7183.2|7183.6|7177.6|9
1649158500000|2022-04-05 11:35:00|7188.1|7182.1|7194.2|7188.2|7194.2|7188.2|7187.4|7181.4|15
1649158800000|2022-04-05 11:40:00|7195|7189|7194.5|7188.5|7199.5|7193.5|7193.7|7187.7|16
1649159100000|2022-04-05 11:45:00|7194.4|7188.4|7193.7|7187.7|7197.4|7191.4|7190.2|7184.2|15
1649159400000|2022-04-05 11:50:00|7197.2|7191.2|7198.3|7192.3|7200.2|7194.2|7195|7189|14
1649159700000|2022-04-05 11:55:00|7198.8|7192.8|7193.8|7187.8|7198.8|7192.8|7190.3|7184.3|10
1649160000000|2022-04-05 12:00:00|7193.7|7187.7|7192.6|7186.6|7195|7189|7189.2|7183.2|43
1649160300000|2022-04-05 12:05:00|7192.3|7186.3|7191.5|7185.5|7195|7189|7189.1|7183.1|104
1649160600000|2022-04-05 12:10:00|7191.8|7185.8|7192.1|7186.1|7193.1|7187.1|7189.4|7183.4|95
1649160900000|2022-04-05 12:15:00|7191.7|7185.7|7187|7181|7197.1|7191.1|7182.4|7176.4|112
1649161200000|2022-04-05 12:20:00|7187.2|7181.2|7190.3|7184.3|7194.1|7188.1|7181.2|7175.2|108
1649161500000|2022-04-05 12:25:00|7190.4|7184.4|7194.4|7188.4|7195.8|7189.8|7187.4|7181.4|87
1649161800000|2022-04-05 12:30:00|7194.1|7188.1|7195.2|7189.2|7198.3|7192.3|7194.1|7188.1|36
1649162100000|2022-04-05 12:35:00|7195.6|7189.6|7183.1|7177.1|7195.6|7189.6|7175.1|7169.1|38
1649162400000|2022-04-05 12:40:00|7183.6|7177.6|7185.7|7179.7|7194.4|7188.4|7182.7|7176.7|84
1649165400000|2022-04-05 13:30:00|7193.9|7187.9|7198.8|7192.8|7216.3|7210.3|7177|7171|980
1649165700000|2022-04-05 13:35:00|7198.3|7192.3|7201.3|7195.3|7209.7|7203.7|7196.8|7190.8|570
1649166000000|2022-04-05 13:40:00|7201.5|7195.5|7206.1|7200.1|7213.5|7207.5|7197.3|7191.3|379
1649166300000|2022-04-05 13:45:00|7207|7201|7205|7199|7209.3|7203.3|7192.9|7186.9|435
1649166600000|2022-04-05 13:50:00|7205.8|7199.8|7194.8|7188.8|7210|7204|7191.8|7185.8|312
1649166900000|2022-04-05 13:55:00|7196.6|7190.6|7203.6|7197.6|7211.8|7205.8|7195.9|7189.9|278
1649167200000|2022-04-05 14:00:00|7202.9|7196.9|7190.1|7184.1|7204.1|7198.1|7189.1|7183.1|278
1649167500000|2022-04-05 14:05:00|7190.6|7184.6|7165.5|7159.5|7193.4|7187.4|7162.5|7156.5|467
1649167800000|2022-04-05 14:10:00|7165.2|7159.2|7164.7|7158.7|7176.4|7170.4|7163|7157|194
1649168100000|2022-04-05 14:15:00|7165|7159|7136.3|7130.3|7166.8|7160.8|7135.8|7129.8|592
1649168400000|2022-04-05 14:20:00|7136.9|7130.9|7147.8|7141.8|7152.9|7146.9|7130.3|7124.3|645
1649168700000|2022-04-05 14:25:00|7148.4|7142.4|7155.2|7149.2|7156.9|7150.9|7143.1|7137.1|292
1649169000000|2022-04-05 14:30:00|7154.7|7148.7|7144.7|7138.7|7157.7|7151.7|7142.7|7136.7|590
1649169300000|2022-04-05 14:35:00|7145.2|7139.2|7145.9|7139.9|7149.5|7143.5|7141.7|7135.7|449
1649169600000|2022-04-05 14:40:00|7146|7140|7131.9|7125.9|7146.7|7140.7|7130.7|7124.7|509
1649169900000|2022-04-05 14:45:00|7131.5|7125.5|7133.7|7127.7|7135.5|7129.5|7123.7|7117.7|295
1649170200000|2022-04-05 14:50:00|7133.8|7127.8|7134.7|7128.7|7141.7|7135.7|7129.3|7123.3|240
1649170500000|2022-04-05 14:55:00|7134.8|7128.8|7143.7|7137.7|7146.2|7140.2|7134|7128|277
1649170800000|2022-04-05 15:00:00|7144|7138|7141|7135|7146.3|7140.3|7137.7|7131.7|362
1649171100000|2022-04-05 15:05:00|7140.7|7134.7|7140.2|7134.2|7147.2|7141.2|7137.5|7131.5|296
1649171400000|2022-04-05 15:10:00|7140.8|7134.8|7137.1|7131.1|7142.2|7136.2|7130.1|7124.1|382
1649171700000|2022-04-05 15:15:00|7136.8|7130.8|7140.1|7134.1|7143.1|7137.1|7131.6|7125.6|196
1649172000000|2022-04-05 15:20:00|7140.5|7134.5|7134|7128|7140.5|7134.5|7130.1|7124.1|350
1649172300000|2022-04-05 15:25:00|7134.3|7128.3|7140.8|7134.8|7143|7137|7130.1|7124.1|286
1649172600000|2022-04-05 15:30:00|7141|7135|7146.8|7140.8|7152.5|7146.5|7139.3|7133.3|313
1649172900000|2022-04-05 15:35:00|7147.1|7141.1|7144.1|7138.1|7150.3|7144.3|7141.9|7135.9|113
1649173200000|2022-04-05 15:40:00|7144.3|7138.3|7143.1|7137.1|7147.6|7141.6|7141.9|7135.9|141
1649173500000|2022-04-05 15:45:00|7142.8|7136.8|7142.4|7136.4|7144.1|7138.1|7138.6|7132.6|118
1649173800000|2022-04-05 15:50:00|7142.1|7136.1|7139.2|7133.2|7153.9|7147.9|7138.6|7132.6|263
1649174100000|2022-04-05 15:55:00|7139.9|7133.9|7138.1|7132.1|7141.2|7135.2|7136.6|7130.6|106
1649174400000|2022-04-05 16:00:00|7137.2|7131.2|7130.6|7124.6|7139.7|7133.7|7124.2|7118.2|271
1649174700000|2022-04-05 16:05:00|7129.6|7123.6|7132.4|7126.4|7133.9|7127.9|7128.6|7122.6|179
1649175000000|2022-04-05 16:10:00|7132.9|7126.9|7130.7|7124.7|7134.9|7128.9|7129.2|7123.2|295
1649175300000|2022-04-05 16:15:00|7130.4|7124.4|7130.2|7124.2|7133|7127|7128.5|7122.5|117
1649175600000|2022-04-05 16:20:00|7129.9|7123.9|7119.4|7113.4|7130.2|7124.2|7114.4|7108.4|194
1649175900000|2022-04-05 16:25:00|7119.9|7113.9|7118.4|7112.4|7124.5|7118.5|7117|7111|156
1649176200000|2022-04-05 16:30:00|7118.2|7112.2|7122|7116|7125.2|7119.2|7115.4|7109.4|131
1649176500000|2022-04-05 16:35:00|7121.8|7115.8|7126.7|7120.7|7127.2|7121.2|7120|7114|173
1649176800000|2022-04-05 16:40:00|7127|7121|7131.7|7125.7|7141.4|7135.4|7126.3|7120.3|163
1649177100000|2022-04-05 16:45:00|7132.2|7126.2|7130.8|7124.8|7135|7129|7128|7122|117
1649177400000|2022-04-05 16:50:00|7131.3|7125.3|7130.6|7124.6|7134|7128|7127.3|7121.3|89
1649177700000|2022-04-05 16:55:00|7130.3|7124.3|7138.8|7132.8|7139|7133|7128.1|7122.1|79
1649178000000|2022-04-05 17:00:00|7138.5|7132.5|7144.3|7138.3|7147.3|7141.3|7136.3|7130.3|286
1649178300000|2022-04-05 17:05:00|7144|7138|7144.5|7138.5|7147|7141|7141.5|7135.5|71
1649178600000|2022-04-05 17:10:00|7144.6|7138.6|7143.1|7137.1|7148.8|7142.8|7140.9|7134.9|229
1649178900000|2022-04-05 17:15:00|7142.9|7136.9|7130.8|7124.8|7142.9|7136.9|7129.1|7123.1|152
1649179200000|2022-04-05 17:20:00|7130.9|7124.9|7135.3|7129.3|7137.3|7131.3|7128.8|7122.8|128
1649179500000|2022-04-05 17:25:00|7135.8|7129.8|7135.6|7129.6|7136.6|7130.6|7129.7|7123.7|147
1649179800000|2022-04-05 17:30:00|7135.8|7129.8|7123.1|7117.1|7135.8|7129.8|7123.1|7117.1|118
1649180100000|2022-04-05 17:35:00|7123.6|7117.6|7121.2|7115.2|7132.6|7126.6|7120.1|7114.1|423
1649180400000|2022-04-05 17:40:00|7121.9|7115.9|7121.4|7115.4|7122.9|7116.9|7120.1|7114.1|260
1649180700000|2022-04-05 17:45:00|7121.9|7115.9|7122.1|7116.1|7123.6|7117.6|7116.9|7110.9|119
1649181000000|2022-04-05 17:50:00|7121.2|7115.2|7108.9|7102.9|7121.6|7115.6|7108.7|7102.7|245
1649181300000|2022-04-05 17:55:00|7109.2|7103.2|7123.1|7117.1|7124.2|7118.2|7108.1|7102.1|481
1649181600000|2022-04-05 18:00:00|7122.9|7116.9|7128.7|7122.7|7132.2|7126.2|7120.2|7114.2|238
1649181900000|2022-04-05 18:05:00|7129.2|7123.2|7132.9|7126.9|7133.4|7127.4|7127.2|7121.2|240
1649182200000|2022-04-05 18:10:00|7133.7|7127.7|7150.5|7144.5|7153.2|7147.2|7132.6|7126.6|1193
1649182500000|2022-04-05 18:15:00|7150.2|7144.2|7138.9|7132.9|7155.5|7149.5|7135.9|7129.9|313
1649203200000|2022-04-06 00:00:00|7127.3|7121.3|7124.6|7118.6|7132.6|7126.6|7110.3|7104.3|214
1649203500000|2022-04-06 00:05:00|7122.3|7116.3|7099.4|7093.4|7125.1|7119.1|7091.4|7085.4|91
1649203800000|2022-04-06 00:10:00|7099.8|7093.8|7100.4|7094.4|7105.9|7099.9|7098.8|7092.8|16
1649204100000|2022-04-06 00:15:00|7100.2|7094.2|7093.2|7087.2|7100.2|7094.2|7088.7|7082.7|20
1649204400000|2022-04-06 00:20:00|7093.6|7087.6|7091.7|7085.7|7096.1|7090.1|7088.7|7082.7|12
1649204700000|2022-04-06 00:25:00|7092.2|7086.2|7103.6|7097.6|7104.2|7098.2|7092.2|7086.2|9
1649205000000|2022-04-06 00:30:00|7103.2|7097.2|7104.7|7098.7|7106.2|7100.2|7100.2|7094.2|19
1649205300000|2022-04-06 00:35:00|7105.2|7099.2|7096.7|7090.7|7105.7|7099.7|7095.7|7089.7|14
1649205600000|2022-04-06 00:40:00|7096.5|7090.5|7096.4|7090.4|7098.5|7092.5|7095.5|7089.5|1
1649205900000|2022-04-06 00:45:00|7096.2|7090.2|7093.5|7087.5|7099.9|7093.9|7093.5|7087.5|14
1649206200000|2022-04-06 00:50:00|7090.8|7084.8|7088.8|7082.8|7091.7|7085.7|7087.8|7081.8|7
1649206500000|2022-04-06 00:55:00|7089|7083|7086.5|7080.5|7093|7087|7086.5|7080.5|45
1649206800000|2022-04-06 01:00:00|7086.2|7080.2|7106.2|7100.2|7112|7105.7|7072.5|7066.5|127
1649207100000|2022-04-06 01:05:00|7106.7|7100.7|7090|7084|7106.7|7100.7|7089.5|7083|25
1649207400000|2022-04-06 01:10:00|7090.5|7084.5|7090.3|7084.3|7102|7092.5|7089.3|7082.3|9
1649207700000|2022-04-06 01:15:00|7090.6|7084.6|7087|7081|7092.1|7086.1|7080.3|7072.6|25
1649208000000|2022-04-06 01:20:00|7086.8|7080.8|7095.1|7089.1|7096.1|7090.1|7081.8|7074.6|14
1649208300000|2022-04-06 01:25:00|7094.1|7088.1|7093.8|7087.8|7096.6|7090.6|7088|7082|8
1649208600000|2022-04-06 01:30:00|7094.1|7088.1|7093.1|7087.1|7098.1|7092.1|7091.3|7085.3|29
1649208900000|2022-04-06 01:35:00|7092.3|7086.3|7100.3|7090.3|7103.1|7097.1|7089.9|7083.9|31
1649209200000|2022-04-06 01:40:00|7099.4|7093.4|7101.3|7095.3|7101.3|7095.3|7095.8|7089.8|7
1649209500000|2022-04-06 01:45:00|7100.8|7094.8|7099.6|7089.6|7102.1|7096.1|7090.8|7083.3|6
1649209800000|2022-04-06 01:50:00|7097.1|7091.1|7101.2|7095.2|7102.1|7096.1|7097.1|7089.3|3
1649210100000|2022-04-06 01:55:00|7101.1|7095.1|7104.9|7098.9|7107.9|7101.9|7101.1|7095.1|10
1649210400000|2022-04-06 02:00:00|7105.1|7099.1|7097.6|7091.6|7105.7|7099.7|7094.7|7088.7|31
1649210700000|2022-04-06 02:05:00|7097.1|7091.1|7099.6|7093.6|7101.2|7095.2|7090.6|7084.6|55
1649211000000|2022-04-06 02:10:00|7100.6|7094.6|7107.7|7101.7|7109.1|7103.1|7100.1|7094.1|15
1649211300000|2022-04-06 02:15:00|7107.1|7101.1|7104|7098|7107.1|7101.1|7103.2|7097.2|7
1649211600000|2022-04-06 02:20:00|7105.9|7099.9|7102.7|7096.7|7107|7101|7100.5|7094.5|1
1649211900000|2022-04-06 02:25:00|7103.4|7097.4|7099|7093|7103.4|7097.4|7098.7|7092.7|0
1649212200000|2022-04-06 02:30:00|7098.9|7092.9|7103.2|7093.2|7104.2|7097.4|7096.7|7090.7|10
1649212500000|2022-04-06 02:35:00|7103.9|7093.9|7107.8|7101.8|7109.2|7103.2|7098.7|7092.7|15
1649212800000|2022-04-06 02:40:00|7108.2|7102.2|7117.7|7111.7|7119.3|7113.3|7106.3|7100.3|19
1649213100000|2022-04-06 02:45:00|7117.8|7111.8|7124.3|7118.3|7129.8|7123.8|7117.8|7111.8|47
1649213400000|2022-04-06 02:50:00|7124|7118|7125.3|7119.3|7128|7122|7120.7|7114.7|10
1649213700000|2022-04-06 02:55:00|7125.7|7119.7|7120.8|7114.8|7125.8|7119.8|7114.2|7108.2|34
1649214000000|2022-04-06 03:00:00|7121.1|7115.1|7124.5|7118.5|7125.6|7119.6|7119.6|7113.6|10
1649214300000|2022-04-06 03:05:00|7123.8|7117.8|7126.8|7120.8|7126.8|7120.8|7123.3|7117.3|3
1649214600000|2022-04-06 03:10:00|7127.1|7121.1|7126.3|7120.3|7130.1|7124.1|7125.1|7119.1|7
1649214900000|2022-04-06 03:15:00|7127|7121|7130.8|7124.8|7131.3|7125.3|7127|7121|18
1649215200000|2022-04-06 03:20:00|7131.9|7125.9|7133.1|7127.1|7135.4|7129.4|7130.6|7124.6|7
1649215500000|2022-04-06 03:25:00|7132.9|7126.9|7130.8|7124.8|7136.6|7130.6|7130.8|7124.8|7
1649215800000|2022-04-06 03:30:00|7131.9|7125.9|7124.2|7118.2|7131.9|7125.9|7121.4|7115.4|17
1649216100000|2022-04-06 03:35:00|7124.6|7118.6|7134.2|7128.2|7134.2|7128.2|7124.2|7118.2|16
1649216400000|2022-04-06 03:40:00|7133.4|7127.4|7128.2|7122.2|7133.4|7127.4|7127.9|7121.9|6
1649216700000|2022-04-06 03:45:00|7129.2|7123.2|7130.2|7124.2|7130.9|7124.9|7129.2|7123.2|0
1649217000000|2022-04-06 03:50:00|7130.4|7124.4|7129.4|7123.4|7131.6|7125.6|7128.2|7122.2|4
1649217300000|2022-04-06 03:55:00|7129.2|7123.2|7126.7|7120.7|7131.7|7125.7|7124.7|7118.7|9
1649217600000|2022-04-06 04:00:00|7127.2|7121.2|7126.9|7120.9|7130.9|7124.9|7126.9|7120.9|5
1649217900000|2022-04-06 04:05:00|7128.9|7122.9|7128.2|7122.2|7131.9|7125.9|7127.4|7121.4|1
1649218200000|2022-04-06 04:10:00|7128.4|7122.4|7130.8|7124.8|7130.8|7124.8|7127.9|7121.9|1
1649218500000|2022-04-06 04:15:00|7131.3|7125.3|7129.2|7123.2|7134.7|7128.7|7129.2|7123.2|9
1649218800000|2022-04-06 04:20:00|7128.3|7122.3|7127.7|7121.7|7128.3|7122.3|7126.8|7120.8|1
1649219100000|2022-04-06 04:25:00|7127|7121|7128.2|7122.2|7129.8|7123.8|7127|7121|2
1649219400000|2022-04-06 04:30:00|7128.3|7122.3|7125.8|7119.8|7129.5|7123.5|7125.8|7119.8|4
1649219700000|2022-04-06 04:35:00|7128.3|7122.3|7128.3|7122.3|7130.5|7124.5|7128.3|7122.3|4
1649220000000|2022-04-06 04:40:00|7129|7123|7126.8|7120.8|7129.3|7123.3|7125.8|7119.8|7
1649220300000|2022-04-06 04:45:00|7126.3|7120.3|7124.5|7118.5|7126.5|7120.5|7124.1|7118.1|6
1649220600000|2022-04-06 04:50:00|7124|7118|7118.5|7112.5|7124|7118|7118|7112|10
1649220900000|2022-04-06 04:55:00|7118|7112|7116.6|7110.6|7119.3|7113.3|7115.9|7109.9|7
1649221200000|2022-04-06 05:00:00|7116.4|7110.4|7114.9|7108.9|7118.4|7112.4|7114.6|7108.6|1
1649221500000|2022-04-06 05:05:00|7114.8|7108.8|7115.3|7109.3|7115.8|7109.8|7113.9|7107.9|6
1649221800000|2022-04-06 05:10:00|7116.4|7110.4|7109.1|7103.1|7116.4|7110.4|7109.1|7103.1|7
1649222100000|2022-04-06 05:15:00|7108.9|7102.9|7112.7|7106.7|7112.9|7106.9|7108.4|7102.4|5
1649222400000|2022-04-06 05:20:00|7112.2|7106.2|7118.9|7112.9|7120.6|7114.6|7110.2|7104.2|34
1649222700000|2022-04-06 05:25:00|7119.9|7113.9|7119.4|7113.4|7120.4|7114.4|7116.9|7110.9|2
1649223000000|2022-04-06 05:30:00|7119.9|7113.9|7140.5|7134.5|7142.7|7136.7|7119.9|7113.9|32
1649223300000|2022-04-06 05:35:00|7140.7|7134.7|7138|7132|7145.4|7139.4|7137.7|7131.7|14
1649223600000|2022-04-06 05:40:00|7138.4|7132.4|7141.2|7135.2|7145|7139|7135.4|7129.4|35
1649223900000|2022-04-06 05:45:00|7141.5|7135.5|7147.9|7141.9|7152|7146|7140.7|7134.7|33
1649224200000|2022-04-06 05:50:00|7147.7|7141.7|7149.8|7143.8|7155.7|7149.7|7146.9|7140.9|22
1649224500000|2022-04-06 05:55:00|7148.8|7142.8|7146.2|7140.2|7150.7|7144.7|7144|7138|29
1649224800000|2022-04-06 06:00:00|7146|7140|7146.5|7140.5|7153.8|7147.8|7144.5|7138.5|49
1649225100000|2022-04-06 06:05:00|7146.6|7140.6|7147.3|7141.3|7151.8|7145.8|7143.3|7137.3|24
1649225400000|2022-04-06 06:10:00|7146.3|7140.3|7144.8|7138.8|7146.8|7140.8|7142.3|7136.3|59
1649225700000|2022-04-06 06:15:00|7144.9|7138.9|7144.8|7138.8|7147.9|7141.9|7143.4|7137.4|9
1649226000000|2022-04-06 06:20:00|7144.3|7138.3|7142.9|7136.9|7146.1|7140.1|7141.4|7135.4|22
1649226300000|2022-04-06 06:25:00|7143.4|7137.4|7151.4|7145.4|7152.7|7146.7|7142.9|7136.9|19
1649226600000|2022-04-06 06:30:00|7151.1|7145.1|7141.1|7135.1|7153.2|7147.2|7139.9|7133.9|28
1649226900000|2022-04-06 06:35:00|7142.4|7136.4|7146.9|7140.9|7149.4|7143.4|7140.6|7134.6|17
1649227200000|2022-04-06 06:40:00|7147.1|7141.1|7155.7|7149.7|7156.6|7150.6|7147.1|7141.1|19
1649227500000|2022-04-06 06:45:00|7155.2|7149.2|7162|7156|7163.5|7157.5|7151.5|7145.5|47
1649227800000|2022-04-06 06:50:00|7161.7|7155.7|7163.7|7157.7|7165.9|7159.9|7158.2|7152.2|33
1649228100000|2022-04-06 06:55:00|7163.2|7157.2|7161.3|7155.3|7164|7158|7156.8|7150.8|17
1649228400000|2022-04-06 07:00:00|7160.8|7154.8|7167.5|7161.5|7171.3|7165.3|7157.5|7151.5|79
1649228700000|2022-04-06 07:05:00|7168|7162|7175.8|7169.8|7178.7|7172.7|7168|7162|79
1649229000000|2022-04-06 07:10:00|7176.3|7170.3|7174.1|7168.1|7185.3|7179.3|7173.8|7167.8|46
1649229300000|2022-04-06 07:15:00|7175.3|7169.3|7176.8|7170.8|7177.3|7171.3|7173|7167|16
1649229600000|2022-04-06 07:20:00|7176.3|7170.3|7176|7170|7177.5|7171.5|7173.3|7167.3|26
1649229900000|2022-04-06 07:25:00|7176.5|7170.5|7172.6|7166.6|7177.3|7171.3|7171.3|7165.3|11
1649230200000|2022-04-06 07:30:00|7172.9|7166.9|7182.3|7176.3|7184.3|7178.3|7172.3|7166.3|20
1649230500000|2022-04-06 07:35:00|7182.8|7176.8|7186.3|7180.3|7191.3|7185.3|7179.6|7173.6|19
1649230800000|2022-04-06 07:40:00|7185.8|7179.8|7189.4|7183.4|7190.1|7184.1|7177.9|7171.9|9
1649231100000|2022-04-06 07:45:00|7189.3|7183.3|7188.1|7182.1|7192.7|7186.7|7186.7|7180.7|13
1649231400000|2022-04-06 07:50:00|7187.4|7181.4|7187.6|7181.6|7190.1|7184.1|7183.2|7177.2|12
1649231700000|2022-04-06 07:55:00|7187.4|7181.4|7184.6|7178.6|7187.4|7181.4|7182.2|7176.2|6
1649232000000|2022-04-06 08:00:00|7185.1|7179.1|7188.7|7182.7|7190.1|7184.1|7183.6|7177.6|9
1649232300000|2022-04-06 08:05:00|7188.4|7182.4|7190|7184|7193.4|7187.4|7188.2|7182.2|46
1649232600000|2022-04-06 08:10:00|7189.7|7183.7|7188.7|7182.7|7191.2|7185.2|7187.7|7181.7|7
1649232900000|2022-04-06 08:15:00|7189.2|7183.2|7182.5|7176.5|7189.5|7183.5|7182|7176|7
1649233200000|2022-04-06 08:20:00|7182.2|7176.2|7190.7|7184.7|7195.3|7189.3|7182.2|7176.2|35
1649233500000|2022-04-06 08:25:00|7190.5|7184.5|7189.2|7183.2|7191.3|7185.3|7188.8|7182.8|13
1649233800000|2022-04-06 08:30:00|7188.8|7182.8|7186|7180|7191.7|7185.7|7185|7179|11
1649234100000|2022-04-06 08:35:00|7186.3|7180.3|7192.1|7186.1|7196.8|7190.8|7186.2|7180.2|26
1649234400000|2022-04-06 08:40:00|7192.3|7186.3|7192|7186|7194.6|7188.6|7187.5|7181.5|11
1649234700000|2022-04-06 08:45:00|7192.1|7186.1|7198|7192|7199.3|7193.3|7191.5|7185.5|22
1649235000000|2022-04-06 08:50:00|7198.6|7192.6|7195.3|7189.3|7199.8|7193.8|7192.1|7186.1|59
1649235300000|2022-04-06 08:55:00|7195.8|7189.8|7194.4|7188.4|7196.1|7190.1|7189.9|7183.9|44
1649235600000|2022-04-06 09:00:00|7193.9|7187.9|7190.9|7184.9|7195.9|7189.9|7190.9|7184.9|56
1649235900000|2022-04-06 09:05:00|7192.2|7186.2|7188.7|7182.7|7192.9|7186.9|7188.2|7182.2|15
1649236200000|2022-04-06 09:10:00|7188.4|7182.4|7179.2|7173.2|7188.4|7182.4|7177.7|7171.7|33
1649236500000|2022-04-06 09:15:00|7179.1|7173.1|7178.1|7172.1|7180.7|7174.7|7177.6|7171.6|11
1649236800000|2022-04-06 09:20:00|7169.3|7163.3|7162.2|7156.2|7170.4|7164.4|7159.6|7153.6|47
1649237100000|2022-04-06 09:25:00|7162.1|7156.1|7166.6|7160.6|7169.4|7163.4|7161.9|7155.9|10
1649237400000|2022-04-06 09:30:00|7166.7|7160.7|7175.5|7169.5|7176.4|7170.4|7166.7|7160.7|58
1649237700000|2022-04-06 09:35:00|7175.7|7169.7|7181.4|7175.4|7186.9|7180.9|7175.7|7169.7|21
1649238000000|2022-04-06 09:40:00|7180.5|7174.5|7183.5|7177.5|7186.7|7180.7|7180.2|7174.2|5
1649238300000|2022-04-06 09:45:00|7184.8|7178.8|7187.5|7181.5|7187.8|7181.8|7183.7|7177.7|19
1649238600000|2022-04-06 09:50:00|7187.7|7181.7|7179.3|7173.3|7187.7|7181.7|7179.3|7173.3|15
1649238900000|2022-04-06 09:55:00|7179.2|7173.2|7176.8|7170.8|7181|7175|7176.3|7170.3|16
1649239200000|2022-04-06 10:00:00|7177|7171|7178.2|7172.2|7182|7176|7176.8|7170.8|8
1649239500000|2022-04-06 10:05:00|7178|7172|7178.5|7172.5|7181.5|7175.5|7178|7172|6
1649239800000|2022-04-06 10:10:00|7178.6|7172.6|7177|7171|7179.5|7173.5|7176.5|7170.5|11
1649240100000|2022-04-06 10:15:00|7176.8|7170.8|7172.8|7166.8|7176.8|7170.8|7171|7165|23
1649240400000|2022-04-06 10:20:00|7174|7168|7174.1|7168.1|7175.1|7169.1|7172.5|7166.5|4
1649240700000|2022-04-06 10:25:00|7174.8|7168.8|7177.3|7171.3|7178.5|7172.5|7174|7168|15
1649241000000|2022-04-06 10:30:00|7176.8|7170.8|7176.3|7170.3|7178.3|7172.3|7175.8|7169.8|15
1649241300000|2022-04-06 10:35:00|7176.1|7170.1|7177.1|7171.1|7177.1|7171.1|7172.3|7166.3|14
1649241600000|2022-04-06 10:40:00|7176.8|7170.8|7175.4|7169.4|7177.1|7171.1|7173.9|7167.9|15
1649241900000|2022-04-06 10:45:00|7175.6|7169.6|7176.1|7170.1|7177.9|7171.9|7174.4|7168.4|5
1649242200000|2022-04-06 10:50:00|7175.9|7169.9|7174.4|7168.4|7178.6|7172.6|7174.4|7168.4|18
1649242500000|2022-04-06 10:55:00|7174.6|7168.6|7172.2|7166.2|7178.1|7172.1|7172.2|7166.2|21
1649242800000|2022-04-06 11:00:00|7171.7|7165.7|7169.9|7163.9|7175.1|7169.1|7169.9|7163.9|28
1649243100000|2022-04-06 11:05:00|7170.4|7164.4|7169.9|7163.9|7171.9|7165.9|7169.9|7163.9|30
1649243400000|2022-04-06 11:10:00|7168.9|7162.9|7164|7158|7169.1|7163.1|7162.7|7156.7|5
1649243700000|2022-04-06 11:15:00|7163.9|7157.9|7147.8|7141.8|7164|7158|7146.7|7140.7|39
1649244000000|2022-04-06 11:20:00|7148.2|7142.2|7153.2|7147.2|7156|7150|7148.2|7142.2|10
1649244300000|2022-04-06 11:25:00|7152.8|7146.8|7147.3|7141.3|7154.5|7148.5|7147.3|7141.3|35
1649244600000|2022-04-06 11:30:00|7146.3|7140.3|7153.8|7147.8|7154.8|7148.8|7146.3|7140.3|13
1649244900000|2022-04-06 11:35:00|7154|7148|7151.3|7145.3|7155.5|7149.5|7150.5|7144.5|11
1649245200000|2022-04-06 11:40:00|7151.1|7145.1|7146.8|7140.8|7155.5|7149.5|7146.1|7140.1|16
1649245500000|2022-04-06 11:45:00|7145.8|7139.8|7142.4|7136.4|7148.8|7142.8|7139.1|7133.1|15
1649245800000|2022-04-06 11:50:00|7142.8|7136.8|7133.7|7127.7|7143.4|7137.4|7133.2|7127.2|28
1649246100000|2022-04-06 11:55:00|7133.6|7127.6|7136.1|7130.1|7139.6|7133.6|7133.2|7127.2|41
1649246400000|2022-04-06 12:00:00|7135.7|7129.7|7143.6|7137.6|7144.9|7138.9|7133.2|7127.2|43
1649246700000|2022-04-06 12:05:00|7143.9|7137.9|7153.4|7147.4|7160.2|7154.2|7143.2|7137.2|59
1649247000000|2022-04-06 12:10:00|7153.5|7147.5|7144.7|7138.7|7153.5|7147.5|7140.4|7134.4|30
1649247300000|2022-04-06 12:15:00|7145.2|7139.2|7142.4|7136.4|7148|7142|7141.5|7135.5|31
1649247600000|2022-04-06 12:20:00|7141.9|7135.9|7148|7142|7148|7142|7141|7135|59
1649247900000|2022-04-06 12:25:00|7153.5|7147.5|7145.5|7139.5|7161.5|7155.5|7145.5|7139.5|59
1649248200000|2022-04-06 12:30:00|7145|7139|7139|7133|7148|7142|7136.2|7130.2|94
1649248500000|2022-04-06 12:35:00|7138|7132|7146|7140|7147.5|7141.5|7135.7|7129.7|30
1649248800000|2022-04-06 12:40:00|7145.8|7139.8|7150.6|7144.6|7153.2|7147.2|7143.8|7137.8|57
1649251800000|2022-04-06 13:30:00|7144.7|7138.7|7150.3|7144.3|7157.4|7151.4|7136.3|7130.3|788
1649252100000|2022-04-06 13:35:00|7149.6|7143.6|7154.6|7148.6|7166.1|7160.1|7140.8|7134.8|410
1649252400000|2022-04-06 13:40:00|7154.8|7148.8|7143.5|7137.5|7155.1|7149.1|7138.9|7132.9|359
1649252700000|2022-04-06 13:45:00|7142.8|7136.8|7129.9|7123.9|7142.8|7136.8|7112.8|7106.8|482
1649253000000|2022-04-06 13:50:00|7129.1|7123.1|7141.8|7135.8|7142.3|7136.3|7119.8|7113.8|259
1649253300000|2022-04-06 13:55:00|7142.3|7136.3|7157.8|7151.8|7164.8|7158.8|7140.3|7134.3|780
1649253600000|2022-04-06 14:00:00|7156.1|7150.1|7168.4|7162.4|7170.6|7164.6|7150.6|7144.6|554
1649253900000|2022-04-06 14:05:00|7168.6|7162.6|7163.1|7157.1|7168.6|7162.6|7154.4|7148.4|638
1649254200000|2022-04-06 14:10:00|7162.9|7156.9|7187|7181|7192.1|7186.1|7162.4|7156.4|478
1649254500000|2022-04-06 14:15:00|7187.5|7181.5|7192|7186|7206.9|7200.9|7184.7|7178.7|407
1649254800000|2022-04-06 14:20:00|7191.7|7185.7|7206.3|7200.3|7223.5|7217.5|7191.2|7185.2|419
1649255100000|2022-04-06 14:25:00|7206.6|7200.6|7197.3|7191.3|7208.3|7202.3|7193.5|7187.5|369
1649255400000|2022-04-06 14:30:00|7196.8|7190.8|7210.4|7204.4|7216.6|7210.6|7190.5|7184.5|516
1649255700000|2022-04-06 14:35:00|7209.4|7203.4|7184|7178|7211.4|7205.4|7180.8|7174.8|405
1649256000000|2022-04-06 14:40:00|7183.8|7177.8|7141.6|7135.6|7184|7178|7141.6|7135.6|522
1649256300000|2022-04-06 14:45:00|7140.9|7134.9|7145.2|7139.2|7145.7|7139.7|7123.8|7117.8|380
1649256600000|2022-04-06 14:50:00|7144.6|7138.6|7150.5|7144.5|7158.8|7152.8|7144.6|7138.6|289
1649256900000|2022-04-06 14:55:00|7150.8|7144.8|7139.5|7133.5|7153.6|7147.6|7138|7132|189
1649257200000|2022-04-06 15:00:00|7139.7|7133.7|7146.8|7140.8|7148.8|7142.8|7139.5|7133.5|175
1649257500000|2022-04-06 15:05:00|7147|7141|7141|7135|7148.1|7142.1|7140|7134|204
1649257800000|2022-04-06 15:10:00|7141.3|7135.3|7128.5|7122.5|7142.5|7136.5|7121.4|7115.4|254
1649258100000|2022-04-06 15:15:00|7128.4|7122.4|7122.5|7116.5|7128.5|7122.5|7109|7103|335
1649258400000|2022-04-06 15:20:00|7122.9|7116.9|7110.7|7104.7|7123|7117|7102.9|7096.9|343
1649258700000|2022-04-06 15:25:00|7110.2|7104.2|7112.2|7106.2|7115.2|7109.2|7104.7|7098.7|278
1649259000000|2022-04-06 15:30:00|7110.5|7104.5|7096.9|7090.9|7111.8|7105.8|7081|7075|350
1649259300000|2022-04-06 15:35:00|7096.2|7090.2|7099.9|7093.9|7103.4|7097.4|7091.4|7085.4|191
1649259600000|2022-04-06 15:40:00|7099.7|7093.7|7100.2|7094.2|7103.2|7097.2|7095.6|7089.6|176
1649259900000|2022-04-06 15:45:00|7099.7|7093.7|7101.4|7095.4|7103.4|7097.4|7097.2|7091.2|156
1649260200000|2022-04-06 15:50:00|7100.7|7094.7|7103.2|7097.2|7113.4|7107.4|7099.9|7093.9|206
1649260500000|2022-04-06 15:55:00|7103|7097|7104.7|7098.7|7110.1|7104.1|7102.4|7096.4|185
1649260800000|2022-04-06 16:00:00|7105.6|7099.6|7112.2|7106.2|7112.7|7106.7|7102.7|7096.7|284
1649261100000|2022-04-06 16:05:00|7112.6|7106.6|7114|7108|7116.5|7110.5|7105.9|7099.9|145
1649261400000|2022-04-06 16:10:00|7114.5|7108.5|7100.7|7094.7|7114.5|7108.5|7100.7|7094.7|219
1649261700000|2022-04-06 16:15:00|7096.4|7090.4|7073.4|7067.4|7096.4|7090.4|7068.7|7062.7|264
1649262000000|2022-04-06 16:20:00|7073.9|7067.9|7077.5|7071.5|7080.6|7074.6|7072.1|7066.1|198
1649262300000|2022-04-06 16:25:00|7076.5|7070.5|7063.9|7057.9|7079.4|7073.4|7057.1|7051.1|255
1649262600000|2022-04-06 16:30:00|7064.1|7058.1|7070.5|7064.5|7074|7068|7061.4|7055.4|206
1649262900000|2022-04-06 16:35:00|7070.2|7064.2|7078.7|7072.7|7080.9|7074.9|7070|7064|191
1649263200000|2022-04-06 16:40:00|7078.1|7072.1|7088.2|7082.2|7088.2|7082.2|7074.2|7068.2|110
1649263500000|2022-04-06 16:45:00|7088|7082|7089.8|7083.8|7089.8|7083.8|7076.5|7070.5|249
1649263800000|2022-04-06 16:50:00|7089.3|7083.3|7101.3|7095.3|7104.3|7098.3|7085|7079|197
1649264100000|2022-04-06 16:55:00|7101.8|7095.8|7099.3|7093.3|7102.5|7096.5|7094.5|7088.5|160
1649264400000|2022-04-06 17:00:00|7098.5|7092.5|7102.5|7096.5|7102.5|7096.5|7094|7088|133
1649264700000|2022-04-06 17:05:00|7102.3|7096.3|7089|7083|7102.3|7096.3|7087|7081|165
1649265000000|2022-04-06 17:10:00|7089.2|7083.2|7071.8|7065.8|7089.5|7083.5|7070.6|7064.6|155
1649265300000|2022-04-06 17:15:00|7071.6|7065.6|7068.7|7062.7|7071.8|7065.8|7067.2|7061.2|123
1649265600000|2022-04-06 17:20:00|7068.8|7062.8|7067|7061|7069.5|7063.5|7064.3|7058.3|108
1649265900000|2022-04-06 17:25:00|7066.6|7060.6|7068|7062|7075.6|7069.6|7065.5|7059.5|112
1649266200000|2022-04-06 17:30:00|7068.6|7062.6|7077|7071|7078.3|7072.3|7068.5|7062.5|135
1649266500000|2022-04-06 17:35:00|7077.5|7071.5|7080.1|7074.1|7089.1|7083.1|7077.5|7071.5|118
1649266800000|2022-04-06 17:40:00|7081.6|7075.6|7075.8|7069.8|7082|7076|7075.1|7069.1|160
1649267100000|2022-04-06 17:45:00|7076.3|7070.3|7073.8|7067.8|7077.1|7071.1|7069.5|7063.5|268
1649267400000|2022-04-06 17:50:00|7074.1|7068.1|7079.6|7073.6|7082.6|7076.6|7072.1|7066.1|257
1649267700000|2022-04-06 17:55:00|7079.1|7073.1|7068.5|7062.5|7080|7074|7068.5|7062.5|490
1649268000000|2022-04-06 18:00:00|7071.8|7065.8|7080.8|7074.8|7080.8|7074.8|7062.8|7056.8|391
1649268300000|2022-04-06 18:05:00|7080.6|7074.6|7069.7|7063.7|7080.6|7074.6|7062.2|7056.2|331
1649268600000|2022-04-06 18:10:00|7070|7064|7084.6|7078.6|7091|7085|7067.8|7061.8|954
1649268900000|2022-04-06 18:15:00|7084.3|7078.3|7073.9|7067.9|7084.3|7078.3|7070.5|7064.5|240
1649289600000|2022-04-07 00:00:00|7091.8|7076.8|7078|7072|7091.8|7085.2|7068.8|7062.8|103
1649289900000|2022-04-07 00:05:00|7077.6|7071.6|7086.3|7080.3|7089.8|7083.8|7075.5|7069.5|26
1649290200000|2022-04-07 00:10:00|7085.5|7079.5|7086.7|7080.7|7087.2|7081.2|7079.5|7073.5|18
1649290500000|2022-04-07 00:15:00|7087.2|7081.2|7101.1|7095.1|7101.8|7095.8|7087.2|7081.2|36
1649290800000|2022-04-07 00:20:00|7101|7095|7109.2|7103.2|7109.7|7103.7|7093|7087|60
1649291100000|2022-04-07 00:25:00|7109.3|7103.3|7113.7|7107.7|7118|7112|7105.6|7099.6|55
1649291400000|2022-04-07 00:30:00|7113.2|7107.2|7101.1|7095.1|7116|7110|7100.5|7094.5|19
1649291700000|2022-04-07 00:35:00|7101.5|7095.5|7099.8|7093.8|7103.8|7097.8|7099.8|7093.8|5
1649292000000|2022-04-07 00:40:00|7100|7094|7096.3|7090.3|7101.1|7095.1|7096.3|7090.3|5
1649292300000|2022-04-07 00:45:00|7096|7090|7094.1|7088.1|7096.5|7090.5|7091.5|7085.5|5
1649292600000|2022-04-07 00:50:00|7094|7088|7094.8|7088.8|7094.9|7088.9|7092.2|7086.2|2
1649292900000|2022-04-07 00:55:00|7094.9|7088.9|7101.1|7095.1|7101.5|7095.5|7094.9|7088.9|1
1649293200000|2022-04-07 01:00:00|7098.8|7092.8|7098.6|7092.6|7101.6|7095.6|7091.6|7085.6|41
1649293500000|2022-04-07 01:05:00|7098.1|7092.1|7096.9|7090.9|7105.6|7099.6|7092.6|7086.6|16
1649293800000|2022-04-07 01:10:00|7096.6|7090.6|7106.7|7100.7|7108.3|7102.3|7096.4|7090.4|15
1649294100000|2022-04-07 01:15:00|7106.1|7100.1|7097.8|7091.8|7106.1|7100.1|7097.8|7091.8|7
1649294400000|2022-04-07 01:20:00|7097.3|7091.3|7099.4|7093.4|7101.6|7095.6|7094.4|7088.4|12
1649294700000|2022-04-07 01:25:00|7099.3|7093.3|7093.4|7087.4|7099.3|7093.3|7091.6|7085.6|18
1649295000000|2022-04-07 01:30:00|7094.1|7088.1|7095.7|7089.7|7096.7|7090.7|7091.2|7085.2|6
1649295300000|2022-04-07 01:35:00|7094.1|7088.1|7109.4|7103.4|7112|7106|7094.1|7088.1|7
1649295600000|2022-04-07 01:40:00|7109|7103|7125.2|7119.2|7125.2|7119.2|7109|7103|42
1649295900000|2022-04-07 01:45:00|7126.2|7120.2|7125|7119|7128.5|7122.5|7120.3|7114.3|24
1649296200000|2022-04-07 01:50:00|7124.7|7118.7|7127.1|7121.1|7128.8|7122.8|7121.7|7115.7|14
1649296500000|2022-04-07 01:55:00|7127|7121|7114.7|7108.7|7127.1|7121.1|7111.7|7105.7|13
1649296800000|2022-04-07 02:00:00|7115.4|7109.4|7106.4|7100.4|7117.1|7111.1|7103.8|7097.8|7
1649297100000|2022-04-07 02:05:00|7106.1|7100.1|7104.4|7098.4|7109.1|7103.1|7099.9|7093.9|9
1649297400000|2022-04-07 02:10:00|7103.9|7097.9|7107.5|7101.5|7107.5|7101.5|7103.9|7097.9|3
1649297700000|2022-04-07 02:15:00|7107.7|7101.7|7105.6|7099.6|7110.5|7104.5|7104.9|7098.9|6
1649298000000|2022-04-07 02:20:00|7105.5|7099.5|7108.7|7102.7|7108.7|7102.7|7105.5|7099.5|3
1649298300000|2022-04-07 02:25:00|7108.2|7102.2|7108.2|7102.2|7109.8|7103.8|7107.8|7101.8|10
1649298600000|2022-04-07 02:30:00|7108.3|7102.3|7100.8|7094.8|7109.3|7103.3|7097.4|7091.4|24
1649298900000|2022-04-07 02:35:00|7101|7095|7109.3|7103.3|7109.3|7103.3|7098.7|7092.7|15
1649299200000|2022-04-07 02:40:00|7109|7103|7105.7|7099.7|7109|7103|7103.4|7097.4|8
1649299500000|2022-04-07 02:45:00|7105.3|7099.3|7100.3|7094.3|7106.2|7100.2|7098.2|7092.2|3
1649299800000|2022-04-07 02:50:00|7100.7|7094.7|7103.8|7097.8|7106.6|7100.6|7100.2|7094.2|3
1649300100000|2022-04-07 02:55:00|7103.5|7097.5|7108.8|7102.8|7108.8|7102.8|7102.1|7096.1|7
1649300400000|2022-04-07 03:00:00|7108.3|7102.3|7110|7104|7111.5|7105.5|7101.3|7095.3|25
1649300700000|2022-04-07 03:05:00|7110.6|7104.6|7112.6|7106.6|7116|7110|7109.5|7103.5|9
1649301000000|2022-04-07 03:10:00|7113|7107|7108.5|7102.5|7114|7108|7106|7100|6
1649301300000|2022-04-07 03:15:00|7108|7102|7101.5|7095.5|7108|7102|7101.5|7095.5|6
1649301600000|2022-04-07 03:20:00|7101.6|7095.6|7106|7100|7108|7102|7101.1|7095.1|6
1649301900000|2022-04-07 03:25:00|7106.3|7100.3|7100.5|7094.5|7108.5|7102.5|7099.8|7093.8|11
1649302200000|2022-04-07 03:30:00|7100.3|7094.3|7094.4|7088.4|7100.3|7094.3|7092.4|7086.4|27
1649302500000|2022-04-07 03:35:00|7093.9|7087.9|7093.9|7087.9|7094.9|7088.9|7093.9|7087.9|2
1649302800000|2022-04-07 03:40:00|7093.4|7087.4|7096.5|7090.5|7100|7094|7092.8|7086.8|6
1649303100000|2022-04-07 03:45:00|7096|7090|7093.9|7087.9|7097|7091|7093.4|7087.4|3
1649303400000|2022-04-07 03:50:00|7094.1|7088.1|7095.4|7089.4|7097.4|7091.4|7094.1|7088.1|11
1649303700000|2022-04-07 03:55:00|7094.9|7088.9|7096.6|7090.6|7097.3|7091.3|7094.8|7088.8|2
1649304000000|2022-04-07 04:00:00|7096.1|7090.1|7093.7|7087.7|7096.1|7090.1|7093.3|7087.3|3
1649304300000|2022-04-07 04:05:00|7093.6|7087.6|7089.3|7083.3|7093.6|7087.6|7088.2|7082.2|15
1649304600000|2022-04-07 04:10:00|7089.5|7083.5|7075|7069|7089.6|7083.6|7074.7|7068.7|20
1649304900000|2022-04-07 04:15:00|7075.1|7069.1|7071.6|7065.6|7075.3|7069.3|7067.8|7061.8|29
1649305200000|2022-04-07 04:20:00|7071.7|7065.7|7073.4|7067.4|7073.7|7067.7|7071.7|7065.7|8
1649305500000|2022-04-07 04:25:00|7073.5|7067.5|7073.8|7067.8|7076|7070|7073.4|7067.4|4
1649305800000|2022-04-07 04:30:00|7074.2|7068.2|7079.7|7073.7|7082.7|7076.7|7074.2|7068.2|15
1649306100000|2022-04-07 04:35:00|7079.8|7073.8|7081|7075|7082.3|7076.3|7079.8|7073.8|13
1649306400000|2022-04-07 04:40:00|7080.1|7074.1|7077.7|7071.7|7080.1|7074.1|7075|7069|5
1649306700000|2022-04-07 04:45:00|7076.8|7070.8|7075.7|7069.7|7078|7072|7074.3|7068.3|4
1649307000000|2022-04-07 04:50:00|7075.2|7069.2|7077.1|7071.1|7082.2|7076.2|7075.2|7069.2|14
1649307300000|2022-04-07 04:55:00|7077.5|7071.5|7079.5|7073.5|7079.6|7073.6|7077.5|7071.5|0
1649307600000|2022-04-07 05:00:00|7079.6|7073.6|7079|7073|7080.1|7074.1|7078.5|7072.5|0
1649307900000|2022-04-07 05:05:00|7078.6|7072.6|7075.1|7069.1|7080.4|7074.4|7073.3|7067.3|7
1649308200000|2022-04-07 05:10:00|7075.6|7069.6|7075.1|7069.1|7076.1|7070.1|7074.6|7068.6|6
1649308500000|2022-04-07 05:15:00|7076.5|7070.5|7073.9|7067.9|7076.5|7070.5|7073.1|7067.1|5
1649308800000|2022-04-07 05:20:00|7073.8|7067.8|7070|7064|7074.9|7068.9|7068.2|7062.2|12
1649309100000|2022-04-07 05:25:00|7069.8|7063.8|7068.8|7062.8|7070|7064|7068.1|7062.1|9
1649309400000|2022-04-07 05:30:00|7068.3|7062.3|7064.3|7058.3|7068.6|7062.6|7056.1|7050.1|68
1649309700000|2022-04-07 05:35:00|7064.1|7058.1|7078.9|7072.9|7083.6|7077.6|7061.6|7055.6|63
1649310000000|2022-04-07 05:40:00|7078.6|7072.6|7068.1|7062.1|7079.1|7073.1|7065.7|7059.7|10
1649310300000|2022-04-07 05:45:00|7068|7062|7059.6|7053.6|7068|7062|7058.6|7052.6|10
1649310600000|2022-04-07 05:50:00|7059.7|7053.7|7059.9|7053.9|7062.9|7056.9|7058.3|7052.3|28
1649310900000|2022-04-07 05:55:00|7061.3|7055.3|7073.9|7067.9|7074.9|7068.9|7061.3|7055.3|32
1649311200000|2022-04-07 06:00:00|7072.7|7066.7|7076.1|7070.1|7077.9|7071.9|7072.2|7066.2|5
1649311500000|2022-04-07 06:05:00|7076.2|7070.2|7081.4|7075.4|7081.4|7075.4|7074.4|7068.4|8
1649311800000|2022-04-07 06:10:00|7080.9|7074.9|7077.1|7071.1|7081.9|7075.9|7075.9|7069.9|9
1649312100000|2022-04-07 06:15:00|7077.4|7071.4|7076.9|7070.9|7078.1|7072.1|7072.8|7066.8|13
1649312400000|2022-04-07 06:20:00|7076.4|7070.4|7077.6|7071.6|7081.5|7075.5|7075.8|7069.8|3
1649312700000|2022-04-07 06:25:00|7076.9|7070.9|7076.4|7070.4|7077.9|7071.9|7074.9|7068.9|5
1649313000000|2022-04-07 06:30:00|7076.6|7070.6|7071.9|7065.9|7077.1|7071.1|7070.1|7064.1|8
1649313300000|2022-04-07 06:35:00|7072.1|7066.1|7068.5|7062.5|7074.9|7068.9|7068.2|7062.2|11
1649313600000|2022-04-07 06:40:00|7068.2|7062.2|7073.2|7067.2|7074.3|7068.3|7068|7062|12
1649313900000|2022-04-07 06:45:00|7073.5|7067.5|7073.5|7067.5|7075.7|7069.7|7071.9|7065.9|2
1649314200000|2022-04-07 06:50:00|7073|7067|7073.5|7067.5|7074.9|7068.9|7069.3|7063.3|6
1649314500000|2022-04-07 06:55:00|7075.2|7069.2|7072.2|7066.2|7076.2|7070.2|7071.8|7065.8|6
1649314800000|2022-04-07 07:00:00|7071.9|7065.9|7074|7068|7076.5|7070.5|7070.5|7064.5|14
1649315100000|2022-04-07 07:05:00|7076|7070|7079.8|7073.8|7082|7076|7074.2|7068.2|10
1649315400000|2022-04-07 07:10:00|7080|7074|7076.2|7070.2|7080|7074|7074.5|7068.5|14
1649315700000|2022-04-07 07:15:00|7076.5|7070.5|7080.6|7074.6|7081.5|7075.5|7074.5|7068.5|5
1649316000000|2022-04-07 07:20:00|7080.8|7074.8|7082.8|7076.8|7083|7077|7077.7|7071.7|17
1649316300000|2022-04-07 07:25:00|7082.6|7076.6|7078.3|7072.3|7083.6|7077.6|7077.1|7071.1|12
1649316600000|2022-04-07 07:30:00|7078.1|7072.1|7090.9|7084.9|7094.4|7088.4|7077.5|7070.8|30
1649316900000|2022-04-07 07:35:00|7090.6|7084.6|7091.1|7085.1|7095.2|7089.2|7090.2|7084.2|41
1649317200000|2022-04-07 07:40:00|7091.7|7085.7|7092|7086|7094|7088|7089.4|7083.4|2
1649317500000|2022-04-07 07:45:00|7091.4|7085.4|7080.7|7074.7|7093.9|7087.9|7078.2|7072.2|1
1649317800000|2022-04-07 07:50:00|7080.6|7074.6|7074.6|7068.6|7082.6|7076.6|7069.8|7063.8|57
1649318100000|2022-04-07 07:55:00|7074.9|7068.9|7079.4|7073.4|7080.2|7074.2|7070.6|7064.6|5
1649318400000|2022-04-07 08:00:00|7079.2|7073.2|7061.5|7055.5|7079.4|7073.4|7061|7055|30
1649318700000|2022-04-07 08:05:00|7061.1|7055.1|7054.8|7048.8|7062.4|7056.4|7047.1|7041.1|94
1649319000000|2022-04-07 08:10:00|7054|7048|7052.7|7046.7|7054.3|7048.3|7048.6|7042.6|35
1649319300000|2022-04-07 08:15:00|7051.4|7045.4|7051.9|7045.9|7054|7048|7049.1|7043.1|49
1649319600000|2022-04-07 08:20:00|7052.2|7046.2|7060.5|7054.5|7060.5|7054.5|7052.2|7046.2|39
1649319900000|2022-04-07 08:25:00|7059.8|7053.8|7080.2|7074.2|7084|7078|7059.8|7053.8|131
1649320200000|2022-04-07 08:30:00|7080.5|7074.5|7076.5|7070.5|7082.5|7076.5|7073.6|7067.6|116
1649320500000|2022-04-07 08:35:00|7076.9|7070.9|7069.6|7063.6|7079.9|7073.9|7069.4|7063.4|82
1649320800000|2022-04-07 08:40:00|7068.4|7062.4|7067|7061|7073.9|7067.9|7066.7|7060.7|104
1649321100000|2022-04-07 08:45:00|7066.7|7060.7|7062.5|7056.5|7067.5|7061.5|7058.7|7052.7|50
1649321400000|2022-04-07 08:50:00|7062.9|7056.9|7070.4|7064.4|7070.4|7064.4|7061.8|7055.8|6
1649321700000|2022-04-07 08:55:00|7068.8|7062.8|7065.2|7059.2|7069.4|7063.4|7063.8|7057.8|27
1649322000000|2022-04-07 09:00:00|7065.3|7059.3|7065.7|7059.7|7069.3|7063.3|7062.7|7056.7|46
1649322300000|2022-04-07 09:05:00|7066|7060|7075.8|7069.8|7078.9|7072.9|7064|7058|77
1649322600000|2022-04-07 09:10:00|7076.1|7070.1|7078.8|7072.8|7081.8|7075.8|7074.4|7068.4|12
1649322900000|2022-04-07 09:15:00|7079|7073|7079.7|7073.7|7082.2|7076.2|7073.7|7067.7|25
1649323200000|2022-04-07 09:20:00|7080|7074|7083|7077|7085|7079|7078.4|7072.4|19
1649323500000|2022-04-07 09:25:00|7082.9|7076.9|7085|7079|7086.5|7080.5|7082.4|7076.4|25
1649323800000|2022-04-07 09:30:00|7084.7|7078.7|7087.6|7081.6|7088.2|7082.2|7083.6|7077.6|60
1649324100000|2022-04-07 09:35:00|7087.8|7081.8|7088.6|7082.6|7090.8|7084.8|7084.4|7078.4|37
1649324400000|2022-04-07 09:40:00|7088.3|7082.3|7090.3|7084.3|7090.6|7084.6|7086.6|7080.6|2
1649324700000|2022-04-07 09:45:00|7090.4|7084.4|7092.1|7086.1|7092.6|7086.6|7087.7|7081.7|28
1649325000000|2022-04-07 09:50:00|7092.2|7086.2|7095.9|7089.9|7097.4|7091.4|7091.2|7085.2|40
1649325300000|2022-04-07 09:55:00|7096.2|7090.2|7102.3|7096.3|7106.1|7100.1|7095.9|7089.9|55
1649325600000|2022-04-07 10:00:00|7102.9|7096.9|7107.6|7101.6|7109.6|7103.6|7101.9|7095.9|12
1649325900000|2022-04-07 10:05:00|7106.9|7100.9|7123.5|7117.5|7125.7|7119.7|7106.9|7100.9|70
1649326200000|2022-04-07 10:10:00|7123.6|7117.6|7124.7|7118.7|7126.6|7120.6|7122.1|7116.1|23
1649326500000|2022-04-07 10:15:00|7124.9|7118.9|7120.9|7114.9|7125.5|7119.5|7120.4|7114.4|9
1649326800000|2022-04-07 10:20:00|7121|7115|7121.8|7115.8|7123.2|7117.2|7119.4|7113.4|9
1649327100000|2022-04-07 10:25:00|7121.7|7115.7|7120.1|7114.1|7122.3|7116.3|7119.3|7113.3|8
1649327400000|2022-04-07 10:30:00|7119.9|7113.9|7124|7118|7124.3|7118.3|7118.8|7112.8|11
1649327700000|2022-04-07 10:35:00|7124.3|7118.3|7123.6|7117.6|7124.8|7118.8|7119.7|7113.7|17
1649328000000|2022-04-07 10:40:00|7123.2|7117.2|7122.6|7116.6|7125|7119|7122.2|7116.2|6
1649328300000|2022-04-07 10:45:00|7122.2|7116.2|7119.5|7113.5|7124.5|7118.5|7117.9|7111.9|12
1649328600000|2022-04-07 10:50:00|7119.7|7113.7|7119.1|7113.1|7121.7|7115.7|7117.7|7111.7|12
1649328900000|2022-04-07 10:55:00|7118.7|7112.7|7121.1|7115.1|7121.7|7115.7|7117.6|7111.6|11
1649329200000|2022-04-07 11:00:00|7121.2|7115.2|7115.9|7109.9|7121.7|7115.7|7113.5|7107.5|8
1649329500000|2022-04-07 11:05:00|7116.9|7110.9|7108.5|7102.5|7120|7114|7103.2|7097.2|24
1649329800000|2022-04-07 11:10:00|7108.9|7102.9|7109.8|7103.8|7113.5|7107.5|7106.9|7100.9|22
1649330100000|2022-04-07 11:15:00|7110.1|7104.1|7105.1|7099.1|7113.5|7107.5|7104.1|7098.1|23
1649330400000|2022-04-07 11:20:00|7105.3|7099.3|7115.8|7109.8|7115.8|7109.8|7103.1|7097.1|29
1649330700000|2022-04-07 11:25:00|7116.3|7110.3|7124.5|7118.5|7125.6|7119.6|7116.1|7110.1|27
1649331000000|2022-04-07 11:30:00|7125|7119|7126.5|7120.5|7128|7122|7121.2|7115.2|34
1649331300000|2022-04-07 11:35:00|7126.4|7120.4|7124.7|7118.7|7127.5|7121.5|7120.9|7114.9|22
1649331600000|2022-04-07 11:40:00|7124.5|7118.5|7135.3|7129.3|7135.7|7129.7|7124.5|7118.5|43
1649331900000|2022-04-07 11:45:00|7135.4|7129.4|7143.2|7137.2|7146.4|7140.4|7135.3|7129.3|84
1649332200000|2022-04-07 11:50:00|7143.4|7137.4|7151.5|7145.5|7151.5|7145.5|7136.6|7130.6|95
1649332500000|2022-04-07 11:55:00|7151|7145|7136.4|7130.4|7158.6|7152.6|7135.2|7129.2|133
1649332800000|2022-04-07 12:00:00|7136.1|7130.1|7143.5|7137.5|7145.1|7139.1|7133.2|7127.2|76
1649333100000|2022-04-07 12:05:00|7140.9|7134.9|7139.7|7133.7|7150.2|7144.2|7137.7|7131.7|40
1649333400000|2022-04-07 12:10:00|7140.1|7134.1|7126.8|7120.8|7141.7|7135.7|7126.8|7120.8|128
1649333700000|2022-04-07 12:15:00|7127.1|7121.1|7135.1|7129.1|7137.5|7131.5|7126.8|7120.8|109
1649334000000|2022-04-07 12:20:00|7134.8|7128.8|7137.8|7131.8|7144.3|7138.3|7134.1|7128.1|45
1649334300000|2022-04-07 12:25:00|7138.3|7132.3|7139.2|7133.2|7141.8|7135.8|7136.9|7130.9|24
1649334600000|2022-04-07 12:30:00|7139.5|7133.5|7137.1|7131.1|7140.2|7134.2|7130.9|7124.9|45
1649334900000|2022-04-07 12:35:00|7137|7131|7149.5|7143.5|7150.9|7144.9|7136|7130|46
1649335200000|2022-04-07 12:40:00|7149|7143|7134.4|7128.4|7149|7143|7131.6|7125.6|58
1649338200000|2022-04-07 13:30:00|7139.5|7133.5|7162.6|7156.6|7183.5|7177.5|7138|7132|1090
1649338500000|2022-04-07 13:35:00|7162.7|7156.7|7173.8|7167.8|7178.6|7172.6|7158.6|7152.6|421
1649338800000|2022-04-07 13:40:00|7173.9|7167.9|7196.5|7190.5|7200.6|7194.6|7165.5|7159.5|734
1649339100000|2022-04-07 13:45:00|7196.4|7190.4|7183.6|7177.6|7198.1|7192.1|7175.6|7169.6|633
1649339400000|2022-04-07 13:50:00|7183.1|7177.1|7186.9|7180.9|7196|7190|7177.4|7171.4|472
1649339700000|2022-04-07 13:55:00|7186.6|7180.6|7176.5|7170.5|7194|7188|7172.5|7166.5|410
1649340000000|2022-04-07 14:00:00|7176.9|7170.9|7179.3|7173.3|7182.9|7176.9|7167.4|7161.4|526
1649340300000|2022-04-07 14:05:00|7178.5|7172.5|7167.7|7161.7|7180.1|7174.1|7163.3|7157.3|510
1649340600000|2022-04-07 14:10:00|7167.6|7161.6|7183.8|7177.8|7189.9|7183.9|7165.9|7159.9|379
1649340900000|2022-04-07 14:15:00|7183.5|7177.5|7187.5|7181.5|7195.3|7189.3|7179.3|7173.3|283
1649341200000|2022-04-07 14:20:00|7187.3|7181.3|7175.4|7169.4|7189.4|7183.4|7172.9|7166.9|573
1649341500000|2022-04-07 14:25:00|7175.3|7169.3|7179.7|7173.7|7183.4|7177.4|7172.5|7166.5|475
1649341800000|2022-04-07 14:30:00|7179.5|7173.5|7195.1|7189.1|7196.1|7190.1|7179.2|7173.2|509
1649342100000|2022-04-07 14:35:00|7196.1|7190.1|7181.6|7175.6|7206.5|7200.5|7180.3|7174.3|610
1649342400000|2022-04-07 14:40:00|7181.3|7175.3|7174.1|7168.1|7182.7|7176.7|7172.6|7166.6|490
1649342700000|2022-04-07 14:45:00|7174.3|7168.3|7177.9|7171.9|7178|7172|7165.1|7159.1|408
1649343000000|2022-04-07 14:50:00|7177.5|7171.5|7175.5|7169.5|7178.2|7172.2|7170.1|7164.1|354
1649343300000|2022-04-07 14:55:00|7175.3|7169.3|7169.1|7163.1|7178|7172|7167.6|7161.6|354
1649343600000|2022-04-07 15:00:00|7170.1|7164.1|7184.4|7178.4|7191.7|7185.7|7170.1|7164.1|241
1649343900000|2022-04-07 15:05:00|7184.8|7178.8|7194.2|7188.2|7194.2|7188.2|7179.1|7173.1|166
1649344200000|2022-04-07 15:10:00|7194.3|7188.3|7190|7184|7199.3|7193.3|7187.8|7181.8|274
1649344500000|2022-04-07 15:15:00|7190.3|7184.3|7171.3|7165.3|7190.3|7184.3|7167.3|7161.3|361
1649344800000|2022-04-07 15:20:00|7171.6|7165.6|7174.3|7168.3|7180.1|7174.1|7165.2|7159.2|377
1649345100000|2022-04-07 15:25:00|7175.3|7169.3|7139.5|7133.5|7175.3|7169.3|7137.5|7131.5|549
1649345400000|2022-04-07 15:30:00|7139.2|7133.2|7128.4|7122.4|7147.7|7141.7|7128.1|7122.1|460
1649345700000|2022-04-07 15:35:00|7128.1|7122.1|7127.9|7121.9|7131.8|7125.8|7121.9|7115.9|430
1649346000000|2022-04-07 15:40:00|7128.3|7122.3|7155.7|7149.7|7155.7|7149.7|7127.6|7121.6|300
1649346300000|2022-04-07 15:45:00|7155.5|7149.5|7143.8|7137.8|7156.5|7150.5|7139.6|7133.6|551
1649346600000|2022-04-07 15:50:00|7143.3|7137.3|7150.8|7144.8|7150.8|7144.8|7134.8|7128.8|369
1649346900000|2022-04-07 15:55:00|7150.3|7144.3|7150.8|7144.8|7154.7|7148.7|7149.3|7143.3|180
1649347200000|2022-04-07 16:00:00|7149.8|7143.8|7150.1|7144.1|7152.1|7146.1|7144.8|7138.8|232
1649347500000|2022-04-07 16:05:00|7150|7144|7163.8|7157.8|7166.6|7160.6|7145.5|7139.5|218
1649347800000|2022-04-07 16:10:00|7163.3|7157.3|7157.1|7151.1|7164.2|7158.2|7150.9|7144.9|209
1649348100000|2022-04-07 16:15:00|7156.6|7150.6|7181.9|7175.9|7185.6|7179.6|7155.1|7149.1|371
1649348400000|2022-04-07 16:20:00|7182.2|7176.2|7178.9|7172.9|7184.7|7178.7|7175.7|7169.7|288
1649348700000|2022-04-07 16:25:00|7178.8|7172.8|7180.7|7174.7|7181.7|7175.7|7175.5|7169.5|167
1649349000000|2022-04-07 16:30:00|7181|7175|7179|7173|7181.7|7175.7|7171.5|7165.5|236
1649349300000|2022-04-07 16:35:00|7178.5|7172.5|7196.2|7190.2|7197.5|7191.5|7178|7172|220
1649349600000|2022-04-07 16:40:00|7196|7190|7193.3|7187.3|7202|7196|7191.6|7185.6|270
1649349900000|2022-04-07 16:45:00|7193.6|7187.6|7187.7|7181.7|7194.8|7188.8|7187|7181|327
1649350200000|2022-04-07 16:50:00|7188.5|7182.5|7183.6|7177.6|7189.7|7183.7|7182|7176|240
1649350500000|2022-04-07 16:55:00|7183.7|7177.7|7184.7|7178.7|7187.1|7181.1|7180.7|7174.7|190
1649350800000|2022-04-07 17:00:00|7184.9|7178.9|7188.9|7182.9|7194.3|7188.3|7184.9|7178.9|302
1649351100000|2022-04-07 17:05:00|7188.8|7182.8|7194.4|7188.4|7197.4|7191.4|7186.7|7180.7|224
1649351400000|2022-04-07 17:10:00|7194.9|7188.9|7201.1|7195.1|7201.9|7195.9|7193.9|7187.9|259
1649351700000|2022-04-07 17:15:00|7201|7195|7203.5|7197.5|7203.6|7197.6|7197.4|7191.4|359
1649352000000|2022-04-07 17:20:00|7202.6|7196.6|7205.6|7199.6|7210.6|7204.6|7202.3|7196.3|267
1649352300000|2022-04-07 17:25:00|7205.9|7199.9|7202.4|7196.4|7209.3|7203.3|7201.4|7195.4|398
1649352600000|2022-04-07 17:30:00|7201.4|7195.4|7206.2|7200.2|7206.2|7200.2|7199.3|7193.3|321
1649352900000|2022-04-07 17:35:00|7206.1|7200.1|7199.3|7193.3|7207.1|7201.1|7198.7|7192.7|395
1649353200000|2022-04-07 17:40:00|7200.2|7194.2|7211.5|7205.5|7213.1|7207.1|7199.7|7193.7|248
1649353500000|2022-04-07 17:45:00|7211.3|7205.3|7205.1|7199.1|7213.1|7207.1|7202.2|7196.2|369
1649353800000|2022-04-07 17:50:00|7204.9|7198.9|7200.1|7194.1|7204.9|7198.9|7193.6|7187.6|383
1649354100000|2022-04-07 17:55:00|7199.9|7193.9|7205.2|7199.2|7205.6|7199.6|7195.9|7189.9|455
1649354400000|2022-04-07 18:00:00|7204.8|7198.8|7216.6|7210.6|7220.8|7214.8|7203.8|7197.8|476
1649354700000|2022-04-07 18:05:00|7216.3|7210.3|7204.8|7198.8|7218.3|7212.3|7204.3|7198.3|896
1649355000000|2022-04-07 18:10:00|7205.4|7199.4|7197.4|7191.4|7206.6|7200.6|7196|7190|2215
1649355300000|2022-04-07 18:15:00|7197|7191|7187.7|7181.7|7197.4|7191.4|7186.6|7180.6|672
1649376000000|2022-04-08 00:00:00|7183.1|7177.1|7187.5|7181.5|7200.4|7194.4|7183.1|7177.1|179
1649376300000|2022-04-08 00:05:00|7188|7182|7179.9|7173.9|7191.7|7185.7|7179.8|7173.8|28
1649376600000|2022-04-08 00:10:00|7180.2|7174.2|7176.6|7170.6|7184.5|7178.5|7174.1|7168.1|68
1649376900000|2022-04-08 00:15:00|7177|7171|7186.6|7180.6|7186.6|7180.6|7177|7171|15
1649377200000|2022-04-08 00:20:00|7184.9|7178.9|7191.8|7185.8|7191.8|7185.8|7183.9|7177.9|20
1649377500000|2022-04-08 00:25:00|7190.8|7184.8|7186|7180|7191.8|7185.8|7186|7180|23
1649377800000|2022-04-08 00:30:00|7186.1|7180.1|7187.3|7181.3|7191.7|7185.7|7186|7180|26
1649378100000|2022-04-08 00:35:00|7187.7|7181.7|7185.7|7179.7|7188.3|7182.3|7182.3|7176.3|9
1649378400000|2022-04-08 00:40:00|7185.3|7179.3|7184.3|7178.3|7188.3|7182.3|7182.3|7176.3|2
1649378700000|2022-04-08 00:45:00|7183.3|7177.3|7182.3|7176.3|7186.6|7180.6|7182.3|7176.3|5
1649379000000|2022-04-08 00:50:00|7182.1|7176.1|7183.3|7177.3|7183.3|7177.3|7178.8|7172.8|4
1649379300000|2022-04-08 00:55:00|7182.9|7176.9|7187.4|7181.4|7189.5|7183.5|7179.9|7173.9|29
1649379600000|2022-04-08 01:00:00|7187.3|7181.3|7177.2|7171.2|7187.4|7181.4|7175.4|7169.4|32
1649379900000|2022-04-08 01:05:00|7177.5|7171.5|7185.8|7179.8|7186.8|7180.8|7176.1|7170.1|4
1649380200000|2022-04-08 01:10:00|7186.3|7180.3|7189.9|7183.9|7197|7191|7185|7179|23
1649380500000|2022-04-08 01:15:00|7189.6|7183.6|7190.1|7184.1|7198.1|7192.1|7186.4|7180.4|8
1649380800000|2022-04-08 01:20:00|7190.8|7184.8|7185.6|7179.6|7192|7186|7173.5|7167.5|63
1649381100000|2022-04-08 01:25:00|7185.3|7179.3|7181.3|7175.3|7188.3|7182.3|7181.3|7175.3|5
1649381400000|2022-04-08 01:30:00|7182|7176|7191.2|7185.2|7191.2|7185.2|7181.5|7175.5|6
1649381700000|2022-04-08 01:35:00|7190.2|7184.2|7186.4|7180.4|7191.6|7185.6|7182.5|7176.5|8
1649382000000|2022-04-08 01:40:00|7186.5|7180.5|7190.6|7184.6|7191.5|7185.5|7184.8|7178.8|12
1649382300000|2022-04-08 01:45:00|7190.5|7184.5|7181.2|7175.2|7190.5|7184.5|7180.2|7174.2|2
1649382600000|2022-04-08 01:50:00|7181.6|7175.6|7181.5|7175.5|7183.2|7177.2|7175.4|7169.4|3
1649382900000|2022-04-08 01:55:00|7182.5|7176.5|7184|7178|7188.3|7182.3|7182.5|7176.5|26
1649383200000|2022-04-08 02:00:00|7183.8|7177.8|7179|7173|7186.2|7180.2|7178.9|7172.9|7
1649383500000|2022-04-08 02:05:00|7179.4|7173.4|7175.9|7169.9|7182.7|7176.7|7174.7|7168.7|24
1649383800000|2022-04-08 02:10:00|7175.7|7169.7|7174.3|7168.3|7179.8|7173.8|7170.1|7164.1|31
1649384100000|2022-04-08 02:15:00|7174|7168|7174.2|7168.2|7174.2|7168.2|7171.5|7165.5|7
1649384400000|2022-04-08 02:20:00|7174.7|7168.7|7177.8|7171.8|7177.8|7171.8|7174.7|7168.7|3
1649384700000|2022-04-08 02:25:00|7178.1|7172.1|7177.6|7171.6|7178.1|7172.1|7175.1|7169.1|7
1649385000000|2022-04-08 02:30:00|7177.3|7171.3|7184.6|7178.6|7188.1|7182.1|7173.3|7167.3|32
1649385300000|2022-04-08 02:35:00|7184|7178|7180.3|7174.3|7186|7180|7180.2|7174.2|20
1649385600000|2022-04-08 02:40:00|7180.5|7174.5|7180|7174|7182.4|7176.4|7171.4|7165.4|23
1649385900000|2022-04-08 02:45:00|7180.2|7174.2|7181.6|7175.6|7185.2|7179.2|7178.1|7172.1|13
1649386200000|2022-04-08 02:50:00|7183.1|7177.1|7182.4|7176.4|7184.8|7178.8|7178.4|7172.4|13
1649386500000|2022-04-08 02:55:00|7181.7|7175.7|7179.8|7173.8|7187.3|7181.3|7179.3|7173.3|8
1649386800000|2022-04-08 03:00:00|7180.3|7174.3|7175.7|7169.7|7183.1|7177.1|7174.6|7168.6|1
1649387100000|2022-04-08 03:05:00|7175.1|7169.1|7173.6|7167.6|7176.6|7170.6|7173.1|7167.1|2
1649387400000|2022-04-08 03:10:00|7173.7|7167.7|7167.9|7161.9|7177.4|7171.4|7167.9|7161.9|10
1649387700000|2022-04-08 03:15:00|7168.4|7162.4|7175.2|7169.2|7175.7|7169.7|7167.7|7161.7|4
1649388000000|2022-04-08 03:20:00|7174.6|7168.6|7172.9|7166.9|7174.6|7168.6|7166.8|7160.8|27
1649388300000|2022-04-08 03:25:00|7172|7166|7167.2|7161.2|7172.9|7166.9|7166.2|7160.2|17
1649388600000|2022-04-08 03:30:00|7166.1|7160.1|7163.6|7157.6|7166.9|7160.9|7162.7|7156.7|18
1649388900000|2022-04-08 03:35:00|7165.4|7159.4|7167.2|7161.2|7167.9|7161.9|7165.4|7159.4|4
1649389200000|2022-04-08 03:40:00|7167.4|7161.4|7169.5|7163.5|7169.8|7163.8|7165.4|7159.4|6
1649389500000|2022-04-08 03:45:00|7169.8|7163.8|7177|7171|7177.2|7171.2|7168.8|7162.8|11
1649389800000|2022-04-08 03:50:00|7177.7|7171.7|7178.2|7172.2|7180.5|7174.5|7177.2|7171.2|14
1649390100000|2022-04-08 03:55:00|7178.3|7172.3|7183.3|7177.3|7184.6|7178.6|7178.3|7172.3|6
1649390400000|2022-04-08 04:00:00|7184.1|7178.1|7182.9|7176.9|7184.4|7178.4|7182.5|7176.5|1
1649390700000|2022-04-08 04:05:00|7182.2|7176.2|7183.5|7177.5|7183.9|7177.9|7182.2|7176.2|0
1649391000000|2022-04-08 04:10:00|7183.7|7177.7|7189.3|7183.3|7189.4|7183.4|7183.5|7177.5|11
1649391300000|2022-04-08 04:15:00|7186.9|7180.9|7189.6|7183.6|7189.6|7183.6|7186.1|7180.1|5
1649391600000|2022-04-08 04:20:00|7189.1|7183.1|7188.9|7182.9|7189.3|7183.3|7186.3|7180.3|3
1649391900000|2022-04-08 04:25:00|7189.3|7183.3|7193|7187|7193|7187|7189|7183|20
1649392200000|2022-04-08 04:30:00|7188.6|7182.6|7188.6|7182.6|7189.1|7183.1|7187.8|7181.8|8
1649392500000|2022-04-08 04:35:00|7191.7|7185.7|7190.6|7184.6|7191.7|7185.7|7190.3|7184.3|0
1649392800000|2022-04-08 04:40:00|7190.8|7184.8|7189.3|7183.3|7190.8|7184.8|7188.9|7182.9|0
1649393100000|2022-04-08 04:45:00|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.1|7184.1|1
1649393400000|2022-04-08 04:50:00|7190.4|7184.4|7189.3|7183.3|7190.6|7184.6|7188.8|7182.8|4
1649393700000|2022-04-08 04:55:00|7189.9|7183.9|7187.1|7181.1|7190.1|7184.1|7186.3|7180.3|1
1649394000000|2022-04-08 05:00:00|7186.6|7180.6|7184.5|7178.5|7187.3|7181.3|7184.4|7178.4|4
1649394300000|2022-04-08 05:05:00|7184.4|7178.4|7181.2|7175.2|7184.4|7178.4|7180.3|7174.3|0
1649394600000|2022-04-08 05:10:00|7180.9|7174.9|7183.2|7177.2|7183.4|7177.4|7180.9|7174.9|7
1649394900000|2022-04-08 05:15:00|7182.9|7176.9|7186.5|7180.5|7187.4|7181.4|7182.2|7176.2|6
1649395200000|2022-04-08 05:20:00|7186.3|7180.3|7191.2|7185.2|7195.6|7189.6|7186.3|7180.3|49
1649395500000|2022-04-08 05:25:00|7191.3|7185.3|7193.2|7187.2|7193.5|7187.5|7191.2|7185.2|1
1649395800000|2022-04-08 05:30:00|7192.3|7186.3|7194.5|7188.5|7201.4|7195.4|7191.5|7185.5|10
1649396100000|2022-04-08 05:35:00|7194.1|7188.1|7199.6|7193.6|7199.8|7193.8|7191.3|7185.3|6
1649396400000|2022-04-08 05:40:00|7198.5|7192.5|7205.7|7199.7|7209.4|7203.4|7198.1|7192.1|26
1649396700000|2022-04-08 05:45:00|7205.3|7199.3|7202.8|7196.8|7207.3|7201.3|7199.3|7193.3|10
1649397000000|2022-04-08 05:50:00|7202.6|7196.6|7204.8|7198.8|7206.3|7200.3|7200.5|7194.5|14
1649397300000|2022-04-08 05:55:00|7204.3|7198.3|7203.6|7197.6|7206.5|7200.5|7202.2|7196.2|11
1649397600000|2022-04-08 06:00:00|7203.5|7197.5|7204.1|7198.1|7207|7201|7201.4|7195.4|14
1649397900000|2022-04-08 06:05:00|7204.6|7198.6|7203.1|7197.1|7207|7201|7202.4|7196.4|8
1649398200000|2022-04-08 06:10:00|7203.4|7197.4|7208.9|7202.9|7210.9|7204.9|7203.1|7197.1|13
1649398500000|2022-04-08 06:15:00|7208.3|7202.3|7210.9|7204.9|7211.1|7205.1|7205.8|7199.8|21
1649398800000|2022-04-08 06:20:00|7210.6|7204.6|7210.5|7204.5|7213.1|7207.1|7208.4|7202.4|23
1649399100000|2022-04-08 06:25:00|7210.6|7204.6|7211.8|7205.8|7211.8|7205.8|7208.3|7202.3|1
1649399400000|2022-04-08 06:30:00|7212|7206|7214|7208|7215.3|7209.3|7210.8|7204.8|9
1649399700000|2022-04-08 06:35:00|7213.8|7207.8|7208.1|7202.1|7215.7|7209.7|7207.1|7201.1|3
1649400000000|2022-04-08 06:40:00|7208.4|7202.4|7210.4|7204.4|7211.7|7205.7|7207.7|7201.7|3
1649400300000|2022-04-08 06:45:00|7209.6|7203.6|7213.8|7207.8|7216|7210|7208.7|7202.7|10
1649400600000|2022-04-08 06:50:00|7213.3|7207.3|7215.1|7209.1|7215.5|7209.5|7208.5|7202.5|2
1649400900000|2022-04-08 06:55:00|7215|7209|7214.8|7208.8|7216.5|7210.5|7209.2|7203.2|11
1649401200000|2022-04-08 07:00:00|7215.2|7209.2|7205|7199|7216.7|7210.7|7205|7199|14
1649401500000|2022-04-08 07:05:00|7204.8|7198.8|7189.7|7183.7|7205|7199|7187.1|7181.1|14
1649401800000|2022-04-08 07:10:00|7189.9|7183.9|7193.1|7187.1|7200|7194|7189.7|7183.7|3
1649402100000|2022-04-08 07:15:00|7192.9|7186.9|7194.3|7188.3|7194.5|7188.5|7186.8|7180.8|11
1649402400000|2022-04-08 07:20:00|7195.6|7189.6|7196.2|7190.2|7198.2|7192.2|7189.7|7183.7|14
1649402700000|2022-04-08 07:25:00|7196|7190|7196.4|7190.4|7196.7|7190.7|7188.9|7182.9|17
1649403000000|2022-04-08 07:30:00|7196.2|7190.2|7195.9|7189.9|7196.4|7190.4|7188.8|7182.8|21
1649403300000|2022-04-08 07:35:00|7195.3|7189.3|7194.3|7188.3|7197.8|7191.8|7192.8|7186.8|15
1649403600000|2022-04-08 07:40:00|7193.4|7187.4|7196.3|7190.3|7199.8|7193.8|7192.3|7186.3|14
1649403900000|2022-04-08 07:45:00|7196.4|7190.4|7201.4|7195.4|7201.4|7195.4|7193.3|7187.3|9
1649404200000|2022-04-08 07:50:00|7201.3|7195.3|7199.8|7193.8|7201.4|7195.4|7197.3|7191.3|9
1649404500000|2022-04-08 07:55:00|7199.3|7193.3|7199.9|7193.9|7201.1|7195.1|7198.8|7192.8|56
1649404800000|2022-04-08 08:00:00|7199.7|7193.7|7199.4|7193.4|7200.5|7194.5|7198.2|7192.2|23
1649405100000|2022-04-08 08:05:00|7198.7|7192.7|7199.7|7193.7|7200.4|7194.4|7198.2|7192.2|17
1649405400000|2022-04-08 08:10:00|7199.2|7193.2|7199.2|7193.2|7200.4|7194.4|7198.2|7192.2|32
1649405700000|2022-04-08 08:15:00|7199.4|7193.4|7198.4|7192.4|7200.1|7194.1|7197.9|7191.9|20
1649406000000|2022-04-08 08:20:00|7199.1|7193.1|7208.9|7202.9|7209.9|7203.9|7199.1|7193.1|15
1649406300000|2022-04-08 08:25:00|7209.3|7203.3|7209.3|7203.3|7210.8|7204.8|7208.2|7202.2|30
1649406600000|2022-04-08 08:30:00|7208.8|7202.8|7209.8|7203.8|7211.8|7205.8|7208.6|7202.6|17
1649406900000|2022-04-08 08:35:00|7209.6|7203.6|7209.3|7203.3|7211|7205|7208.3|7202.3|18
1649407200000|2022-04-08 08:40:00|7208.8|7202.8|7192.5|7186.5|7208.8|7202.8|7191|7185|25
1649407500000|2022-04-08 08:45:00|7192.2|7186.2|7188.7|7182.7|7196.2|7190.2|7187.6|7181.6|54
1649407800000|2022-04-08 08:50:00|7189.1|7183.1|7192.2|7186.2|7198|7192|7186.2|7180.2|23
1649408100000|2022-04-08 08:55:00|7192.5|7186.5|7192.9|7186.9|7194.5|7188.5|7186|7180|12
1649408400000|2022-04-08 09:00:00|7192.5|7186.5|7180.7|7174.7|7194.1|7188.1|7180.1|7174.1|20
1649408700000|2022-04-08 09:05:00|7181.9|7175.9|7189.2|7183.2|7192.7|7186.7|7181.6|7175.6|25
1649409000000|2022-04-08 09:10:00|7188.9|7182.9|7189.2|7183.2|7195.2|7189.2|7187.2|7181.2|19
1649409300000|2022-04-08 09:15:00|7189|7183|7200.7|7194.7|7200.7|7194.7|7186.2|7180.2|34
1649409600000|2022-04-08 09:20:00|7201|7195|7195|7189|7201.2|7195.2|7193.5|7187.5|13
1649409900000|2022-04-08 09:25:00|7194.5|7188.5|7199.6|7193.6|7200.3|7194.3|7194.5|7188.5|21
1649410200000|2022-04-08 09:30:00|7199.5|7193.5|7200.3|7194.3|7201|7195|7198.3|7192.3|19
1649410500000|2022-04-08 09:35:00|7200.4|7194.4|7199.1|7193.1|7201.3|7195.3|7198|7192|26
1649410800000|2022-04-08 09:40:00|7198.6|7192.6|7212.8|7206.8|7212.8|7206.8|7198.6|7192.6|44
1649411100000|2022-04-08 09:45:00|7212.6|7206.6|7212.5|7206.5|7214.1|7208.1|7212.3|7206.3|16
1649411400000|2022-04-08 09:50:00|7213.3|7207.3|7212.5|7206.5|7214.3|7208.3|7212|7206|29
1649411700000|2022-04-08 09:55:00|7212.2|7206.2|7207.7|7201.7|7213|7207|7206.9|7200.9|25
1649412000000|2022-04-08 10:00:00|7208.1|7202.1|7198.8|7192.8|7208.6|7202.6|7198.8|7192.8|33
1649412300000|2022-04-08 10:05:00|7198.6|7192.6|7193|7187|7199.3|7193.3|7193|7187|54
1649412600000|2022-04-08 10:10:00|7193.5|7187.5|7194.1|7188.1|7198|7192|7193.1|7187.1|37
1649412900000|2022-04-08 10:15:00|7194|7188|7194|7188|7196.8|7190.8|7193|7187|32
1649413200000|2022-04-08 10:20:00|7193.3|7187.3|7188|7182|7193.5|7187.5|7186.3|7180.3|71
1649413500000|2022-04-08 10:25:00|7188.3|7182.3|7189.5|7183.5|7191.1|7185.1|7187.3|7181.3|30
1649413800000|2022-04-08 10:30:00|7189.3|7183.3|7193.1|7187.1|7193.5|7187.5|7189|7183|22
1649414100000|2022-04-08 10:35:00|7193.6|7187.6|7194.1|7188.1|7196.1|7190.1|7189.9|7183.9|30
1649414400000|2022-04-08 10:40:00|7193.6|7187.6|7194.6|7188.6|7199.1|7193.1|7193.6|7187.6|18
1649414700000|2022-04-08 10:45:00|7195.1|7189.1|7203.9|7197.9|7205.7|7199.7|7194.1|7188.1|52
1649415000000|2022-04-08 10:50:00|7203.7|7197.7|7205.9|7199.9|7210.5|7204.5|7202.4|7196.4|26
1649415300000|2022-04-08 10:55:00|7207.4|7201.4|7204.2|7198.2|7207.4|7201.4|7199.7|7193.7|18
1649415600000|2022-04-08 11:00:00|7203.7|7197.7|7200.2|7194.2|7204.3|7198.3|7198.2|7192.2|19
1649415900000|2022-04-08 11:05:00|7200|7194|7191.9|7185.9|7200.2|7194.2|7190.5|7184.5|23
1649416200000|2022-04-08 11:10:00|7191.7|7185.7|7197.2|7191.2|7198|7192|7188.2|7182.2|45
1649416500000|2022-04-08 11:15:00|7198.5|7192.5|7202|7196|7204.2|7198.2|7197.5|7191.5|20
1649416800000|2022-04-08 11:20:00|7201.9|7195.9|7202.5|7196.5|7203.7|7197.7|7196.5|7190.5|17
1649417100000|2022-04-08 11:25:00|7201.7|7195.7|7198.5|7192.5|7207|7201|7198.5|7192.5|24
1649417400000|2022-04-08 11:30:00|7198|7192|7197.5|7191.5|7201.5|7195.5|7196.9|7190.9|15
1649417700000|2022-04-08 11:35:00|7197.6|7191.6|7197.8|7191.8|7204.1|7198.1|7197.5|7191.5|17
1649418000000|2022-04-08 11:40:00|7198|7192|7199.1|7193.1|7200.6|7194.6|7197.1|7191.1|15
1649418300000|2022-04-08 11:45:00|7199.6|7193.6|7199.6|7193.6|7200.1|7194.1|7195.2|7189.2|16
1649418600000|2022-04-08 11:50:00|7199.2|7193.2|7204.4|7198.4|7205.7|7199.7|7198.2|7192.2|14
1649418900000|2022-04-08 11:55:00|7204|7198|7212.4|7206.4|7216.4|7210.4|7204|7198|27
1649419200000|2022-04-08 12:00:00|7212.5|7206.5|7217.1|7211.1|7220.8|7214.8|7210.3|7204.3|92
1649419500000|2022-04-08 12:05:00|7217.6|7211.6|7233.4|7227.4|7240.4|7234.4|7215.5|7209.5|165
1649419800000|2022-04-08 12:10:00|7233.3|7227.3|7235.5|7229.5|7238.7|7232.7|7223.4|7217.4|60
1649420100000|2022-04-08 12:15:00|7235|7229|7234.6|7228.6|7235.7|7229.7|7229.8|7223.8|23
1649420400000|2022-04-08 12:20:00|7233.8|7227.8|7232.8|7226.8|7237.6|7231.6|7232.3|7226.3|47
1649420700000|2022-04-08 12:25:00|7232.2|7226.2|7232.2|7226.2|7236|7230|7225.8|7219.8|213
1649421000000|2022-04-08 12:30:00|7232|7226|7238.1|7232.1|7241.4|7235.4|7229.2|7223.2|42
1649421300000|2022-04-08 12:35:00|7239.1|7233.1|7234.9|7228.9|7240.5|7234.5|7234.1|7228.1|30
1649421600000|2022-04-08 12:40:00|7235.9|7229.9|7233.8|7227.8|7251.1|7245.1|7233.8|7227.8|102
1649424600000|2022-04-08 13:30:00|7250.7|7244.7|7228.8|7222.8|7252.1|7246.1|7219.7|7213.7|799
1649424900000|2022-04-08 13:35:00|7230.8|7224.8|7228.2|7222.2|7241.2|7235.2|7224.2|7218.2|477
1649425200000|2022-04-08 13:40:00|7227.7|7221.7|7231.8|7225.8|7237.4|7231.4|7226.2|7220.2|396
1649425500000|2022-04-08 13:45:00|7231.9|7225.9|7244.6|7238.6|7247.1|7241.1|7230.7|7224.7|708
1649425800000|2022-04-08 13:50:00|7245.2|7239.2|7244|7238|7246.1|7240.1|7237.1|7231.1|407
1649426100000|2022-04-08 13:55:00|7243.9|7237.9|7251.3|7245.3|7263.2|7257.2|7243.4|7237.4|310
1649426400000|2022-04-08 14:00:00|7252|7246|7271|7265|7274|7268|7251.8|7245.8|516
1649426700000|2022-04-08 14:05:00|7271.5|7265.5|7279.6|7273.6|7283.2|7277.2|7266.5|7260.5|365
1649427000000|2022-04-08 14:10:00|7280.6|7274.6|7294.9|7288.9|7308.7|7302.7|7280.6|7274.6|482
1649427300000|2022-04-08 14:15:00|7295.4|7289.4|7272|7266|7295.9|7289.9|7267.1|7261.1|288
1649427600000|2022-04-08 14:20:00|7272.1|7266.1|7281.6|7275.6|7284.6|7278.6|7272.1|7266.1|197
1649427900000|2022-04-08 14:25:00|7282.6|7276.6|7282.4|7276.4|7291.6|7285.6|7280.6|7274.6|238
1649428200000|2022-04-08 14:30:00|7282.6|7276.6|7282|7276|7292.2|7286.2|7280.5|7274.5|266
1649428500000|2022-04-08 14:35:00|7281.8|7275.8|7289.3|7283.3|7290.7|7284.7|7280.5|7274.5|147
1649428800000|2022-04-08 14:40:00|7289.5|7283.5|7287.9|7281.9|7291.2|7285.2|7284.9|7278.9|134
1649429100000|2022-04-08 14:45:00|7287.7|7281.7|7281.2|7275.2|7292.4|7286.4|7281.2|7275.2|232
1649429400000|2022-04-08 14:50:00|7281.6|7275.6|7263.5|7257.5|7283.6|7277.6|7255.9|7249.9|339
1649429700000|2022-04-08 14:55:00|7264.5|7258.5|7284|7278|7287.4|7281.4|7261.6|7255.6|455
1649430000000|2022-04-08 15:00:00|7283.4|7277.4|7285.5|7279.5|7290.1|7284.1|7281|7275|289
1649430300000|2022-04-08 15:05:00|7285.3|7279.3|7272.6|7266.6|7287.7|7281.7|7268.6|7262.6|485
1649430600000|2022-04-08 15:10:00|7272.1|7266.1|7288.5|7282.5|7289.2|7283.2|7267.2|7261.2|245
1649430900000|2022-04-08 15:15:00|7288.2|7282.2|7285|7279|7288.5|7282.5|7280.2|7274.2|287
1649431200000|2022-04-08 15:20:00|7285.7|7279.7|7283.9|7277.9|7289.7|7283.7|7282.8|7276.8|214
1649431500000|2022-04-08 15:25:00|7284.9|7278.9|7307.3|7301.3|7309.7|7303.7|7284|7278|414
1649431800000|2022-04-08 15:30:00|7307.7|7301.7|7313.6|7307.6|7321.1|7315.1|7305.4|7299.4|492
1649432100000|2022-04-08 15:35:00|7314|7308|7301.7|7295.7|7318.6|7312.6|7300.6|7294.6|378
1649432400000|2022-04-08 15:40:00|7302.1|7296.1|7289.8|7283.8|7307.3|7301.3|7286.5|7280.5|424
1649432700000|2022-04-08 15:45:00|7290|7284|7295.3|7289.3|7299.7|7293.7|7289.8|7283.8|291
1649433000000|2022-04-08 15:50:00|7296.3|7290.3|7288.6|7282.6|7301.1|7295.1|7288.6|7282.6|173
1649433300000|2022-04-08 15:55:00|7288.9|7282.9|7281|7275|7289.3|7283.3|7271.9|7265.9|327
1649433600000|2022-04-08 16:00:00|7281.1|7275.1|7284.7|7278.7|7301.8|7294.1|7245.2|7238.3|558
1649433900000|2022-04-08 16:05:00|7283.7|7277.7|7348.1|7342.1|7348.1|7342.1|7283.3|7277.3|606
1649434200000|2022-04-08 16:10:00|7346.1|7340.1|7331.9|7325.9|7346.1|7340.1|7322.7|7316.7|678
1649434500000|2022-04-08 16:15:00|7331.5|7325.5|7363.7|7357.7|7370|7364|7326.9|7320.9|531
1649434800000|2022-04-08 16:20:00|7363.6|7357.6|7354.9|7348.9|7374.7|7368.7|7348.3|7342.3|636
1649435100000|2022-04-08 16:25:00|7354.8|7348.8|7351.8|7345.8|7356.3|7350.3|7342.6|7336.6|697
1649435400000|2022-04-08 16:30:00|7350.6|7344.6|7370.3|7364.3|7374.1|7368.1|7349.6|7343.6|362
1649435700000|2022-04-08 16:35:00|7370.4|7364.4|7365.6|7359.6|7378.1|7372.1|7365.5|7359.5|385
1649436000000|2022-04-08 16:40:00|7366|7360|7369.6|7363.6|7369.8|7363.8|7359.6|7353.6|249
1649436300000|2022-04-08 16:45:00|7370|7364|7400.7|7394.7|7401.7|7395.7|7366.4|7360.4|405
1649436600000|2022-04-08 16:50:00|7400.8|7394.8|7400.5|7394.5|7422.9|7416.9|7393.7|7387.7|462
1649436900000|2022-04-08 16:55:00|7400.6|7394.6|7395.7|7389.7|7417.5|7411.5|7390.8|7384.8|349
1649437200000|2022-04-08 17:00:00|7395.8|7389.8|7393.9|7387.9|7408.7|7402.7|7391.4|7385.4|222
1649437500000|2022-04-08 17:05:00|7393.5|7387.5|7376.6|7370.6|7393.6|7387.6|7376.6|7370.6|241
1649437800000|2022-04-08 17:10:00|7377.1|7371.1|7377.9|7371.9|7387.2|7381.2|7375|7369|352
1649438100000|2022-04-08 17:15:00|7377.7|7371.7|7376.9|7370.9|7385.9|7379.9|7376.9|7370.9|247
1649438400000|2022-04-08 17:20:00|7377.4|7371.4|7376.9|7370.9|7379.1|7373.1|7373.2|7367.2|174
1649438700000|2022-04-08 17:25:00|7377.4|7371.4|7375|7369|7381.5|7375.5|7374.3|7368.3|221
1649439000000|2022-04-08 17:30:00|7374.5|7368.5|7367.5|7361.5|7375.7|7369.7|7363.8|7357.8|189
1649439300000|2022-04-08 17:35:00|7368|7362|7385.1|7379.1|7386.4|7380.4|7367.1|7361.1|336
1649439600000|2022-04-08 17:40:00|7385.4|7379.4|7382.2|7376.2|7387.6|7381.6|7378.5|7372.5|190
1649439900000|2022-04-08 17:45:00|7382.8|7376.8|7373.5|7367.5|7383.8|7377.8|7372.2|7366.2|252
1649440200000|2022-04-08 17:50:00|7374.5|7368.5|7380.4|7374.4|7382.2|7376.2|7373.8|7367.8|265
1649440500000|2022-04-08 17:55:00|7379.9|7373.9|7383.2|7377.2|7401|7395|7379.9|7373.9|446
1649440800000|2022-04-08 18:00:00|7384.2|7378.2|7394.7|7388.7|7395.4|7389.4|7381.7|7375.7|430
1649441100000|2022-04-08 18:05:00|7394.6|7388.6|7397.6|7391.6|7401.6|7395.6|7393.6|7387.6|637
1649441400000|2022-04-08 18:10:00|7398.4|7392.4|7398.3|7392.3|7401.6|7395.6|7391.6|7385.6|2319
1649441700000|2022-04-08 18:15:00|7398.5|7392.5|7401.2|7391.2|7404.1|7398.1|7389.8|7383.8|912
1649030400000|2022-04-04 00:00:00|7016|7010|7024.7|7018.7|7027|7021|7011.9|7004.8|105
1649030700000|2022-04-04 00:05:00|7025|7019|7027.1|7021.1|7035.8|7029.8|7023.5|7017.5|58
1649031000000|2022-04-04 00:10:00|7027.4|7021.4|7023.8|7017.8|7035.8|7029.8|7022.1|7016.1|38
1649031300000|2022-04-04 00:15:00|7024|7018|7027.2|7021.2|7035.5|7029.5|7024|7018|31
1649031600000|2022-04-04 00:20:00|7027.5|7021.5|7030.2|7024.2|7034.7|7028.7|7026.7|7020.7|20
1649031900000|2022-04-04 00:25:00|7029.7|7023.7|7026.2|7020.2|7032.2|7026.2|7025.5|7019.5|4
1649032200000|2022-04-04 00:30:00|7026.5|7020.5|7025.4|7019.4|7027.2|7021.2|7024|7018|6
1649032500000|2022-04-04 00:35:00|7025.5|7019.5|7019.7|7013.7|7025.9|7019.9|7018.8|7012.8|11
1649032800000|2022-04-04 00:40:00|7019.8|7013.8|7019.2|7013.2|7022|7016|7016.3|7010.3|10
1649033100000|2022-04-04 00:45:00|7022.8|7016.8|7021.8|7015.8|7024.8|7018.8|7015.3|7009.3|13
1649033400000|2022-04-04 00:50:00|7022|7016|7020.4|7014.4|7024.8|7018.8|7020.4|7014.4|2
1649033700000|2022-04-04 00:55:00|7020.2|7014.2|7024.5|7018.5|7025.8|7019.8|7020.2|7014.2|3
1649034000000|2022-04-04 01:00:00|7024.3|7018.3|7024.1|7018.1|7025.5|7019.5|7023.6|7017.6|10
1649034300000|2022-04-04 01:05:00|7022.5|7016.5|7005.8|6999.8|7022.5|7016.5|7000.2|6994.2|54
1649034600000|2022-04-04 01:10:00|7006.1|7000.1|7004.6|6998.6|7008.1|7002.1|7001.5|6995.5|11
1649034900000|2022-04-04 01:15:00|7004.5|6998.5|6998.8|6992.8|7004.5|6998.5|6993.5|6987.5|20
1649035200000|2022-04-04 01:20:00|6999|6993|6998.3|6992.3|6999|6993|6995.5|6989.5|7
1649035500000|2022-04-04 01:25:00|6999.1|6993.1|6996.2|6990.2|6999.1|6993.1|6994.3|6988.3|17
1649035800000|2022-04-04 01:30:00|6994.3|6988.3|7006.8|7000.8|7007.3|7001.3|6993.8|6987.8|26
1649036100000|2022-04-04 01:35:00|7006.7|7000.7|7003.8|6997.8|7020.5|7014.5|7002.6|6996.6|33
1649036400000|2022-04-04 01:40:00|7004|6998|7011.5|7005.5|7012.9|7006.9|7004|6998|7
1649036700000|2022-04-04 01:45:00|7013.2|7007.2|7011.5|7005.5|7014|7008|7010.2|7004.2|5
1649037000000|2022-04-04 01:50:00|7011.2|7005.2|7014.7|7008.7|7018|7012|7010.5|7004.5|6
1649037300000|2022-04-04 01:55:00|7014.5|7008.5|7016.4|7010.4|7017.6|7011.6|7010|7004|28
1649037600000|2022-04-04 02:00:00|7016.6|7010.6|7018.1|7012.1|7021.5|7015.5|7015.3|7009.3|16
1649037900000|2022-04-04 02:05:00|7017.5|7011.5|7017.2|7011.2|7020.7|7014.7|7015.8|7009.8|29
1649038200000|2022-04-04 02:10:00|7018.6|7012.6|7023.7|7017.7|7031.9|7025.9|7017.9|7011.9|45
1649038500000|2022-04-04 02:15:00|7025.5|7019.5|7025.3|7019.3|7028.8|7022.8|7021.6|7015.6|19
1649038800000|2022-04-04 02:20:00|7024.7|7018.7|7029.1|7023.1|7030.9|7024.9|7024.7|7018.7|12
1649039100000|2022-04-04 02:25:00|7029.2|7023.2|7028.9|7022.9|7032.4|7026.4|7027.1|7021.1|16
1649039400000|2022-04-04 02:30:00|7029.4|7023.4|7024.4|7018.4|7030.2|7024.2|7023|7017|33
1649039700000|2022-04-04 02:35:00|7024.2|7018.2|7021.2|7015.2|7024.9|7018.9|7021.2|7015.2|5
1649040000000|2022-04-04 02:40:00|7021.5|7015.5|7013.9|7007.9|7021.5|7015.5|7010.2|7004.2|18
1649040300000|2022-04-04 02:45:00|7014.2|7008.2|7012.7|7006.7|7017.2|7011.2|7012.3|7006.3|14
1649040600000|2022-04-04 02:50:00|7012.5|7006.5|7012.7|7006.7|7013.2|7007.2|7008.3|7002.3|12
1649040900000|2022-04-04 02:55:00|7012.5|7006.5|7014.4|7008.4|7018.1|7012.1|7011.8|7005.8|4
1649041200000|2022-04-04 03:00:00|7014.7|7008.7|7023.2|7017.2|7023.5|7017.5|7010.9|7004.9|12
1649041500000|2022-04-04 03:05:00|7023|7017|7021.1|7015.1|7023.3|7017.3|7019.8|7013.8|6
1649041800000|2022-04-04 03:10:00|7021.3|7015.3|7025.2|7019.2|7026.5|7020.5|7014.6|7008.6|11
1649042100000|2022-04-04 03:15:00|7025.8|7019.8|7036|7030|7037.5|7031.5|7024.8|7018.8|42
1649042400000|2022-04-04 03:20:00|7035.8|7029.8|7031.9|7025.9|7036|7030|7031.9|7025.9|11
1649042700000|2022-04-04 03:25:00|7031.4|7025.4|7034.3|7028.3|7038.1|7032.1|7029.9|7023.9|31
1649043000000|2022-04-04 03:30:00|7033.1|7027.1|7026.9|7020.9|7033.6|7027.6|7025.1|7019.1|21
1649043300000|2022-04-04 03:35:00|7027.6|7021.6|7033.2|7027.2|7033.9|7027.9|7026.6|7020.6|9
1649043600000|2022-04-04 03:40:00|7032.6|7026.6|7029.2|7023.2|7033.1|7027.1|7028.5|7022.5|8
1649043900000|2022-04-04 03:45:00|7029|7023|7030.5|7024.5|7032.5|7026.5|7028.5|7022.5|11
1649044200000|2022-04-04 03:50:00|7030.4|7024.4|7029.2|7023.2|7030.7|7024.7|7028.5|7022.5|10
1649044500000|2022-04-04 03:55:00|7029.7|7023.7|7029.9|7023.9|7033.2|7027.2|7028.5|7022.5|2
1649044800000|2022-04-04 04:00:00|7029.7|7023.7|7028.5|7022.5|7033.2|7027.2|7028.5|7022.5|4
1649045100000|2022-04-04 04:05:00|7028.8|7022.8|7029.9|7023.9|7033.2|7027.2|7028.5|7022.5|6
1649045400000|2022-04-04 04:10:00|7029.2|7023.2|7031|7025|7033.5|7027.5|7028.9|7022.9|0
1649045700000|2022-04-04 04:15:00|7032.2|7026.2|7033.8|7027.8|7033.9|7027.9|7032.2|7026.2|2
1649046000000|2022-04-04 04:20:00|7032.5|7026.5|7029.7|7023.7|7032.5|7026.5|7029|7023|1
1649046300000|2022-04-04 04:25:00|7029.3|7023.3|7032.1|7026.1|7033.2|7027.2|7028.2|7022.2|7
1649046600000|2022-04-04 04:30:00|7031.6|7025.6|7024.8|7018.8|7031.6|7025.6|7023.5|7017.5|9
1649046900000|2022-04-04 04:35:00|7025.8|7019.8|7027.4|7021.4|7027.4|7021.4|7022.4|7016.4|16
1649047200000|2022-04-04 04:40:00|7028.4|7022.4|7027.8|7021.8|7030.6|7024.6|7027.2|7021.2|11
1649047500000|2022-04-04 04:45:00|7028.3|7022.3|7034.8|7028.8|7036.3|7030.3|7028.3|7022.3|10
1649047800000|2022-04-04 04:50:00|7035.5|7029.5|7037.3|7031.3|7037.6|7031.6|7035.5|7029.5|10
1649048100000|2022-04-04 04:55:00|7037.6|7031.6|7034.5|7028.5|7038.3|7032.3|7033.6|7027.6|18
1649048400000|2022-04-04 05:00:00|7035.5|7029.5|7035.4|7029.4|7038.1|7032.1|7033.4|7027.4|22
1649048700000|2022-04-04 05:05:00|7035.8|7029.8|7030.9|7024.9|7037.6|7031.6|7030.4|7024.4|17
1649049000000|2022-04-04 05:10:00|7030.6|7024.6|7035.9|7029.9|7035.9|7029.9|7030.6|7024.6|6
1649049300000|2022-04-04 05:15:00|7035.7|7029.7|7032.7|7026.7|7038.9|7032.9|7032.7|7026.7|22
1649049600000|2022-04-04 05:20:00|7033.4|7027.4|7036.9|7030.9|7036.9|7030.9|7033|7027|13
1649049900000|2022-04-04 05:25:00|7037.1|7031.1|7035|7029|7037.3|7031.3|7034.9|7028.9|12
1649050200000|2022-04-04 05:30:00|7034.7|7028.7|7035.2|7029.2|7039.2|7033.2|7031.5|7025.5|13
1649050500000|2022-04-04 05:35:00|7035.4|7029.4|7037.7|7031.7|7039|7033|7035.4|7029.4|12
1649050800000|2022-04-04 05:40:00|7039.2|7033.2|7048.2|7042.2|7053.6|7047.6|7038.2|7032.2|97
1649051100000|2022-04-04 05:45:00|7048.7|7042.7|7048.7|7042.7|7050.9|7044.9|7045.2|7039.2|18
1649051400000|2022-04-04 05:50:00|7049.2|7043.2|7040.8|7034.8|7050.5|7044.5|7040.8|7034.8|18
1649051700000|2022-04-04 05:55:00|7040.5|7034.5|7046|7040|7046|7040|7040.5|7034.5|8
1649052000000|2022-04-04 06:00:00|7046.3|7040.3|7069.1|7063.1|7069.9|7063.9|7044.8|7038.8|49
1649052300000|2022-04-04 06:05:00|7069.4|7063.4|7071|7065|7074.4|7068.4|7063|7057|39
1649052600000|2022-04-04 06:10:00|7073.5|7067.5|7076.2|7070.2|7081.2|7075.2|7072|7066|42
1649052900000|2022-04-04 06:15:00|7076.4|7070.4|7071.8|7065.8|7077.2|7071.2|7070|7064|12
1649053200000|2022-04-04 06:20:00|7072.2|7066.2|7072.8|7066.8|7072.8|7066.8|7068|7062|13
1649053500000|2022-04-04 06:25:00|7072.2|7066.2|7068|7062|7072.8|7066.8|7066.5|7060.5|11
1649053800000|2022-04-04 06:30:00|7068.7|7062.7|7064.3|7058.3|7072.3|7066.3|7062.8|7056.8|17
1649054100000|2022-04-04 06:35:00|7064.6|7058.6|7055.8|7049.8|7066.3|7060.3|7055.1|7049.1|26
1649054400000|2022-04-04 06:40:00|7056.5|7050.5|7056.3|7050.3|7062.3|7056.3|7054.5|7048.5|16
1649054700000|2022-04-04 06:45:00|7056.5|7050.5|7051.8|7045.8|7056.7|7050.7|7050.9|7044.9|16
1649055000000|2022-04-04 06:50:00|7052|7046|7069|7063|7079.7|7073.7|7052|7046|75
1649055300000|2022-04-04 06:55:00|7069.2|7063.2|7074.4|7068.4|7077.5|7071.5|7069|7063|24
1649055600000|2022-04-04 07:00:00|7074.7|7068.7|7081.1|7075.1|7087.6|7081.6|7074.7|7068.7|70
1649055900000|2022-04-04 07:05:00|7081.7|7075.7|7073.6|7067.6|7085.3|7079.3|7071|7065|25
1649056200000|2022-04-04 07:10:00|7073.8|7067.8|7068.6|7062.6|7075.6|7069.6|7066.6|7060.6|11
1649056500000|2022-04-04 07:15:00|7068.3|7062.3|7069|7063|7074|7068|7067|7061|7
1649056800000|2022-04-04 07:20:00|7068.9|7062.9|7058.3|7052.3|7069|7063|7057.5|7051.5|16
1649057100000|2022-04-04 07:25:00|7058.1|7052.1|7058.6|7052.6|7058.6|7052.6|7052.4|7046.4|12
1649057400000|2022-04-04 07:30:00|7058.9|7052.9|7066.5|7060.5|7072|7066|7058.9|7052.9|14
1649057700000|2022-04-04 07:35:00|7063|7057|7055.3|7049.3|7063|7057|7055.3|7049.3|20
1649058000000|2022-04-04 07:40:00|7055.6|7049.6|7053.2|7047.2|7057.3|7051.3|7047.5|7041.5|20
1649058300000|2022-04-04 07:45:00|7052.8|7046.8|7046.7|7040.7|7054.5|7048.5|7043.3|7037.3|29
1649058600000|2022-04-04 07:50:00|7047.3|7041.3|7041.5|7035.5|7049.8|7043.8|7041|7035|10
1649058900000|2022-04-04 07:55:00|7041.6|7035.6|7023.5|7017.5|7043.5|7037.5|7023.5|7017.5|42
1649059200000|2022-04-04 08:00:00|7023.8|7017.8|7022.4|7016.4|7036.8|7030.8|7019.5|7013.5|47
1649059500000|2022-04-04 08:05:00|7023.3|7017.3|7021.8|7015.8|7029.9|7023.9|7020.3|7014.3|19
1649059800000|2022-04-04 08:10:00|7024.6|7018.6|7029.4|7023.4|7035.7|7029.7|7017.8|7011.8|39
1649060100000|2022-04-04 08:15:00|7029.1|7023.1|7033.9|7027.9|7033.9|7027.9|7025|7019|13
1649060400000|2022-04-04 08:20:00|7033|7027|7030.3|7024.3|7033.4|7027.4|7028.6|7022.6|28
1649060700000|2022-04-04 08:25:00|7030.1|7024.1|7030.7|7024.7|7032.2|7026.2|7027.3|7021.3|51
1649061000000|2022-04-04 08:30:00|7031.2|7025.2|7038.6|7032.6|7040.3|7034.3|7030.2|7024.2|52
1649061300000|2022-04-04 08:35:00|7038.9|7032.9|7038.6|7032.6|7040.5|7034.5|7037.4|7031.4|53
1649061600000|2022-04-04 08:40:00|7039.1|7033.1|7038|7032|7040.8|7034.8|7037.2|7031.2|62
1649061900000|2022-04-04 08:45:00|7037.5|7031.5|7047.1|7041.1|7047.7|7041.7|7037.5|7031.5|27
1649062200000|2022-04-04 08:50:00|7046.4|7040.4|7041.1|7035.1|7046.4|7040.4|7040.6|7034.6|82
1649062500000|2022-04-04 08:55:00|7040.6|7034.6|7042.2|7036.2|7047.6|7041.6|7040.6|7034.6|90
1649062800000|2022-04-04 09:00:00|7041.7|7035.7|7048.7|7042.7|7048.8|7042.8|7041.7|7035.7|28
1649063100000|2022-04-04 09:05:00|7048.3|7042.3|7042.1|7036.1|7049.8|7043.8|7037.6|7031.6|20
1649063400000|2022-04-04 09:10:00|7041.8|7035.8|7020.7|7014.7|7043.3|7037.3|7020.2|7014.2|19
1649063700000|2022-04-04 09:15:00|7021.7|7015.7|7028.5|7022.5|7029|7023|7019.3|7013.3|29
1649064000000|2022-04-04 09:20:00|7028.7|7022.7|7019.8|7013.8|7029.2|7023.2|7019.7|7013.7|23
1649064300000|2022-04-04 09:25:00|7020.5|7014.5|7004.7|6998.7|7022.7|7016.7|7004.1|6998.1|28
1649064600000|2022-04-04 09:30:00|7004|6998|7012.2|7006.2|7016.3|7010.3|7004|6998|31
1649064900000|2022-04-04 09:35:00|7012.4|7006.4|7011.1|7005.1|7016.1|7010.1|7009.4|7003.4|20
1649065200000|2022-04-04 09:40:00|7010.6|7004.6|7007.8|7001.8|7013.9|7007.9|7004.7|6998.7|22
1649065500000|2022-04-04 09:45:00|7007.7|7001.7|6993.1|6987.1|7007.7|7001.7|6988.3|6982.3|62
1649065800000|2022-04-04 09:50:00|6992.9|6986.9|6999.7|6993.7|7006.5|7000.5|6991.5|6985.5|59
1649066100000|2022-04-04 09:55:00|6999.5|6993.5|6996.4|6990.4|7001.1|6995.1|6992.1|6986.1|23
1649066400000|2022-04-04 10:00:00|6997.9|6991.9|7000.3|6994.3|7003|6997|6994.5|6988.5|21
1649066700000|2022-04-04 10:05:00|7000.1|6994.1|6995.5|6989.5|7001.4|6995.4|6994.4|6988.4|9
1649067000000|2022-04-04 10:10:00|6995.7|6989.7|7000.5|6994.5|7002.2|6996.2|6995|6989|11
1649067300000|2022-04-04 10:15:00|7000.8|6994.8|7004.2|6998.2|7006.2|7000.2|6998.7|6992.7|10
1649067600000|2022-04-04 10:20:00|7003.7|6997.7|7001.9|6995.9|7005|6999|7000|6994|13
1649067900000|2022-04-04 10:25:00|7001.7|6995.7|7000|6994|7003.7|6997.7|6997.4|6991.4|17
1649068200000|2022-04-04 10:30:00|7000.3|6994.3|7006.6|7000.6|7006.8|7000.8|6995.5|6989.5|9
1649068500000|2022-04-04 10:35:00|7008.2|7002.2|7009.5|7003.5|7014|7008|7006.1|7000.1|39
1649068800000|2022-04-04 10:40:00|7009.9|7003.9|7006.2|7000.2|7012.2|7006.2|7003.5|6997.5|34
1649069100000|2022-04-04 10:45:00|7006.4|7000.4|7005|6999|7006.9|7000.9|7004|6998|4
1649069400000|2022-04-04 10:50:00|7004.5|6998.5|7005.2|6999.2|7006.9|7000.9|7003.2|6997.2|15
1649069700000|2022-04-04 10:55:00|7004.7|6998.7|7011.9|7005.9|7014.3|7008.3|7003.5|6997.5|17
1649070000000|2022-04-04 11:00:00|7011.7|7005.7|7008.4|7002.4|7013.9|7007.9|7007.9|7001.9|6
1649070300000|2022-04-04 11:05:00|7008|7002|7012.9|7006.9|7014.3|7008.3|7008|7002|26
1649070600000|2022-04-04 11:10:00|7012.7|7006.7|7013.2|7007.2|7014.6|7008.6|7011.6|7005.6|18
1649070900000|2022-04-04 11:15:00|7013.5|7007.5|7010.1|7004.1|7016.8|7010.8|7006|7000|48
1649071200000|2022-04-04 11:20:00|7010|7004|7007.5|7001.5|7011.8|7005.8|7004.5|6998.5|31
1649071500000|2022-04-04 11:25:00|7007.8|7001.8|7006.8|7000.8|7010.8|7004.8|7006.8|7000.8|8
1649071800000|2022-04-04 11:30:00|7006.3|7000.3|7003.4|6997.4|7009.9|7003.9|7002.4|6996.4|29
1649072100000|2022-04-04 11:35:00|7002.9|6996.9|7009.6|7003.6|7014.2|7008.2|7001.4|6995.4|25
1649072400000|2022-04-04 11:40:00|7009.2|7003.2|7010|7004|7011|7005|7005.9|6999.9|28
1649072700000|2022-04-04 11:45:00|7010.2|7004.2|7013.3|7007.3|7016.1|7010.1|7008.3|7002.3|39
1649073000000|2022-04-04 11:50:00|7013|7007|7015.6|7009.6|7018.9|7012.9|7011.4|7005.4|19
1649073300000|2022-04-04 11:55:00|7014.9|7008.9|7016.9|7010.9|7017.4|7011.4|7012.1|7006.1|28
1649073600000|2022-04-04 12:00:00|7017.1|7011.1|7025.2|7019.2|7030.2|7024.2|7017.1|7011.1|42
1649073900000|2022-04-04 12:05:00|7025.5|7019.5|7026.2|7020.2|7032.8|7026.8|7024.4|7018.4|47
1649074200000|2022-04-04 12:10:00|7027.9|7021.9|7024.5|7018.5|7033.2|7027.2|7023.1|7017.1|20
1649074500000|2022-04-04 12:15:00|7024.1|7018.1|7026.4|7020.4|7031.4|7025.4|7024.1|7018.1|24
1649074800000|2022-04-04 12:20:00|7026.6|7020.6|7026.3|7020.3|7027.9|7021.9|7019.8|7013.8|16
1649075100000|2022-04-04 12:25:00|7026.4|7020.4|7043.9|7037.9|7044.6|7038.6|7024.6|7018.6|52
1649075400000|2022-04-04 12:30:00|7043.4|7037.4|7047.2|7041.2|7048.9|7042.9|7041.8|7035.8|65
1649075700000|2022-04-04 12:35:00|7047|7041|7041.4|7035.4|7048|7042|7037.2|7031.2|117
1649076000000|2022-04-04 12:40:00|7040.9|7034.9|7037.7|7031.7|7050.6|7044.6|7034.5|7028.5|124
1649079000000|2022-04-04 13:30:00|7059.8|7053.8|7043.5|7037.5|7083.7|7077.7|7040.7|7034.7|1014
1649079300000|2022-04-04 13:35:00|7043.3|7037.3|7096.6|7090.6|7105.2|7099.2|7038.4|7032.4|661
1649079600000|2022-04-04 13:40:00|7096.8|7090.8|7077.9|7071.9|7120.8|7114.8|7075.5|7069.5|468
1649079900000|2022-04-04 13:45:00|7078.9|7072.9|7092.5|7086.5|7092.5|7086.5|7075.7|7069.7|268
1649080200000|2022-04-04 13:50:00|7091.5|7085.5|7072.8|7066.8|7094.5|7088.5|7059.8|7053.8|250
1649080500000|2022-04-04 13:55:00|7072.5|7066.5|7070.8|7064.8|7081.7|7075.7|7066.5|7060.5|197
1649080800000|2022-04-04 14:00:00|7071.4|7065.4|7093.6|7087.6|7093.8|7087.8|7071.4|7065.4|269
1649081100000|2022-04-04 14:05:00|7093.1|7087.1|7080.6|7074.6|7095.3|7089.3|7074.9|7068.9|277
1649081400000|2022-04-04 14:10:00|7081.1|7075.1|7082.6|7076.6|7090.3|7084.3|7078.4|7072.4|211
1649081700000|2022-04-04 14:15:00|7082.4|7076.4|7084|7078|7088.4|7082.4|7081.9|7075.9|180
1649082000000|2022-04-04 14:20:00|7083.7|7077.7|7079.3|7073.3|7088.5|7082.5|7070.1|7064.1|289
1649082300000|2022-04-04 14:25:00|7079.1|7073.1|7087|7081|7092|7086|7065.6|7059.6|295
1649082600000|2022-04-04 14:30:00|7086.5|7080.5|7072.6|7066.6|7091.5|7085.5|7068.3|7062.3|182
1649082900000|2022-04-04 14:35:00|7072.4|7066.4|7084.5|7078.5|7085|7079|7069.8|7063.8|184
1649083200000|2022-04-04 14:40:00|7084.3|7078.3|7089.2|7083.2|7091.5|7085.5|7082.8|7076.8|99
1649083500000|2022-04-04 14:45:00|7088.9|7082.9|7085.6|7079.6|7090.4|7084.4|7080.9|7074.9|178
1649083800000|2022-04-04 14:50:00|7086.1|7080.1|7096.6|7090.6|7097.7|7091.7|7083.8|7077.8|207
1649084100000|2022-04-04 14:55:00|7096.5|7090.5|7086.8|7080.8|7097.9|7091.9|7084.3|7078.3|144
1649084400000|2022-04-04 15:00:00|7087.3|7081.3|7080.5|7074.5|7092|7086|7078|7072|120
1649084700000|2022-04-04 15:05:00|7081.7|7075.7|7070.4|7064.4|7086.6|7080.6|7069.1|7063.1|187
1649085000000|2022-04-04 15:10:00|7070.7|7064.7|7075.1|7069.1|7081.4|7075.4|7070.2|7064.2|135
1649085300000|2022-04-04 15:15:00|7076.1|7070.1|7088.2|7082.2|7090.7|7084.7|7076.1|7070.1|145
1649085600000|2022-04-04 15:20:00|7088.1|7082.1|7098.7|7092.7|7100.7|7094.7|7085.2|7079.2|123
1649085900000|2022-04-04 15:25:00|7099.1|7093.1|7098.6|7092.6|7104.2|7098.2|7097.4|7091.4|242
1649086200000|2022-04-04 15:30:00|7098.7|7092.7|7100|7094|7100.3|7094.3|7089.6|7083.6|334
1649086500000|2022-04-04 15:35:00|7099.7|7093.7|7080|7074|7100.5|7094.5|7077.7|7071.7|315
1649086800000|2022-04-04 15:40:00|7080.5|7074.5|7078.2|7072.2|7083.7|7077.7|7073.7|7067.7|123
1649087100000|2022-04-04 15:45:00|7077.9|7071.9|7076.4|7070.4|7081.2|7075.2|7069|7063|182
1649087400000|2022-04-04 15:50:00|7076.7|7070.7|7083.1|7077.1|7083.1|7077.1|7072.2|7066.2|107
1649087700000|2022-04-04 15:55:00|7084.3|7078.3|7093.9|7087.9|7093.9|7087.9|7081.5|7075.5|110
1649088000000|2022-04-04 16:00:00|7093.5|7087.5|7087|7081|7097.4|7091.4|7086.9|7080.9|146
1649088300000|2022-04-04 16:05:00|7086.9|7080.9|7083.6|7077.6|7088.5|7082.5|7082.1|7076.1|107
1649088600000|2022-04-04 16:10:00|7083.3|7077.3|7081.9|7075.9|7087.6|7081.6|7078.7|7072.7|229
1649088900000|2022-04-04 16:15:00|7080.9|7074.9|7089.3|7083.3|7094|7088|7077.9|7071.9|192
1649089200000|2022-04-04 16:20:00|7089.2|7083.2|7083.1|7077.1|7089.2|7083.2|7079|7073|117
1649089500000|2022-04-04 16:25:00|7081.6|7075.6|7082.8|7076.8|7085.8|7079.8|7074.8|7068.8|161
1649089800000|2022-04-04 16:30:00|7083.2|7077.2|7083.6|7077.6|7086|7080|7075.5|7069.5|161
1649090100000|2022-04-04 16:35:00|7083.1|7077.1|7080.9|7074.9|7083.4|7077.4|7074.4|7068.4|114
1649090400000|2022-04-04 16:40:00|7080.8|7074.8|7077.5|7071.5|7086.9|7080.9|7077.3|7071.3|307
1649090700000|2022-04-04 16:45:00|7077.6|7071.6|7079.4|7073.4|7088.1|7082.1|7076.9|7070.9|171
1649091000000|2022-04-04 16:50:00|7078.7|7072.7|7076.7|7070.7|7079.4|7073.4|7072.2|7066.2|211
1649091300000|2022-04-04 16:55:00|7076.3|7070.3|7087.8|7081.8|7089|7083|7073.8|7067.8|160
1649091600000|2022-04-04 17:00:00|7087.5|7081.5|7087.1|7081.1|7095|7089|7082.1|7076.1|173
1649091900000|2022-04-04 17:05:00|7087.6|7081.6|7087.6|7081.6|7091.1|7085.1|7083.3|7077.3|223
1649092200000|2022-04-04 17:10:00|7087.8|7081.8|7092.8|7086.8|7093.1|7087.1|7087.6|7081.6|144
1649092500000|2022-04-04 17:15:00|7092.6|7086.6|7097.2|7091.2|7099.9|7093.9|7090.5|7084.5|183
1649092800000|2022-04-04 17:20:00|7098.2|7092.2|7096.1|7090.1|7101.4|7095.4|7096.1|7090.1|198
1649093100000|2022-04-04 17:25:00|7096.2|7090.2|7096.4|7090.4|7098.9|7092.9|7095.1|7089.1|128
1649093400000|2022-04-04 17:30:00|7096.6|7090.6|7098.2|7092.2|7102.1|7096.1|7095.9|7089.9|206
1649093700000|2022-04-04 17:35:00|7097.7|7091.7|7100.1|7094.1|7100.4|7094.4|7093.7|7087.7|201
1649094000000|2022-04-04 17:40:00|7099.3|7093.3|7104.1|7098.1|7105|7099|7096.7|7090.7|185
1649094300000|2022-04-04 17:45:00|7103.4|7097.4|7102.9|7096.9|7103.6|7097.6|7098.2|7092.2|154
1649094600000|2022-04-04 17:50:00|7103.2|7097.2|7105|7099|7108.8|7102.8|7098.8|7092.8|380
1649094900000|2022-04-04 17:55:00|7104.8|7098.8|7100.3|7094.3|7104.8|7098.8|7097.5|7091.5|294
1649095200000|2022-04-04 18:00:00|7098.8|7092.8|7116.8|7110.8|7118.2|7112.2|7097|7091|272
1649095500000|2022-04-04 18:05:00|7117.2|7111.2|7122.9|7116.9|7122.9|7116.9|7114|7108|349
1649095800000|2022-04-04 18:10:00|7121.9|7115.9|7126.5|7120.5|7134.3|7128.3|7114.9|7108.9|1145
1649096100000|2022-04-04 18:15:00|7127|7121|7122.7|7116.7|7130.6|7124.6|7111.2|7105.2|454
1649116800000|2022-04-05 00:00:00|7153.3|7147.3|7161.8|7155.8|7170.9|7164.9|7150.2|7144.2|315
1649117100000|2022-04-05 00:05:00|7162|7156|7150.3|7144.3|7164.2|7158.2|7150.3|7144.3|63
1649117400000|2022-04-05 00:10:00|7148.3|7142.3|7148|7142|7150.2|7144.2|7144|7138|28
1649117700000|2022-04-05 00:15:00|7147.3|7141.3|7150.3|7144.3|7154.3|7148.3|7146.8|7140.8|16
1649118000000|2022-04-05 00:20:00|7149.8|7143.8|7162.2|7156.2|7163.3|7157.3|7148|7142|20
1649118300000|2022-04-05 00:25:00|7162.3|7156.3|7160.3|7154.3|7163|7157|7156.2|7150.2|33
1649118600000|2022-04-05 00:30:00|7160.5|7154.5|7162.8|7156.8|7163.3|7157.3|7156.5|7150.5|18
1649118900000|2022-04-05 00:35:00|7163|7157|7166.8|7160.8|7168.4|7162.4|7159.1|7153.1|27
1649119200000|2022-04-05 00:40:00|7167|7161|7172|7166|7172.8|7166.8|7167|7161|55
1649119500000|2022-04-05 00:45:00|7171.8|7165.8|7169.1|7163.1|7172|7166|7166.8|7160.8|26
1649119800000|2022-04-05 00:50:00|7168.9|7162.9|7172.6|7166.6|7172.8|7166.8|7168.8|7162.8|3
1649120100000|2022-04-05 00:55:00|7172.3|7166.3|7169.1|7163.1|7172.4|7166.4|7168.1|7162.1|9
1649120400000|2022-04-05 01:00:00|7169.8|7163.8|7171.8|7165.8|7172.1|7166.1|7168.6|7162.6|10
1649120700000|2022-04-05 01:05:00|7172|7166|7170.4|7164.4|7173.4|7167.4|7169.1|7163.1|39
1649121000000|2022-04-05 01:10:00|7169.9|7163.9|7163.9|7157.9|7170.4|7164.4|7163.7|7157.7|0
1649121300000|2022-04-05 01:15:00|7163.7|7157.7|7164.4|7158.4|7164.4|7158.4|7162.4|7156.4|5
1649121600000|2022-04-05 01:20:00|7163.9|7157.9|7156.7|7150.7|7165.5|7159.5|7155.8|7149.8|7
1649121900000|2022-04-05 01:25:00|7156.2|7150.2|7157.8|7151.8|7157.8|7151.8|7154|7148|5
1649122200000|2022-04-05 01:30:00|7160|7154|7159.7|7153.7|7162|7156|7159.3|7153.3|9
1649122500000|2022-04-05 01:35:00|7159.3|7153.3|7165.8|7159.8|7165.8|7159.8|7158.3|7152.3|13
1649122800000|2022-04-05 01:40:00|7166|7160|7163.3|7157.3|7166.3|7160.3|7161.3|7155.3|5
1649123100000|2022-04-05 01:45:00|7163.2|7157.2|7162.3|7156.3|7163.2|7157.2|7159.3|7153.3|5
1649123400000|2022-04-05 01:50:00|7161.8|7155.8|7169|7163|7169.3|7163.3|7158|7152|68
1649123700000|2022-04-05 01:55:00|7169.3|7163.3|7168.1|7162.1|7169.3|7163.3|7166.5|7160.5|5
1649124000000|2022-04-05 02:00:00|7168.5|7162.5|7166|7160|7170.3|7164.3|7166|7160|5
1649124300000|2022-04-05 02:05:00|7165.5|7159.5|7164.6|7158.6|7168.5|7162.5|7163.3|7157.3|16
1649124600000|2022-04-05 02:10:00|7164.3|7158.3|7154.6|7148.6|7164.3|7158.3|7154.1|7148.1|5
1649124900000|2022-04-05 02:15:00|7154.4|7148.4|7158.1|7152.1|7158.4|7152.4|7154.4|7148.4|9
1649125200000|2022-04-05 02:20:00|7158.6|7152.6|7161.1|7155.1|7161.9|7155.9|7158.1|7152.1|9
1649125500000|2022-04-05 02:25:00|7160.6|7154.6|7157.4|7151.4|7160.6|7154.6|7156.9|7150.9|6
1649125800000|2022-04-05 02:30:00|7157.6|7151.6|7155.4|7149.4|7158.8|7152.8|7154.1|7148.1|9
1649126100000|2022-04-05 02:35:00|7155.2|7149.2|7156.4|7150.4|7159.2|7153.2|7154.7|7148.7|10
1649126400000|2022-04-05 02:40:00|7156|7150|7157.9|7151.9|7157.9|7151.9|7153.9|7147.9|7
1649126700000|2022-04-05 02:45:00|7157.2|7151.2|7157.1|7151.1|7157.9|7151.9|7153.1|7147.1|12
1649127000000|2022-04-05 02:50:00|7157.4|7151.4|7154.5|7148.5|7157.5|7151.5|7154.5|7148.5|6
1649127300000|2022-04-05 02:55:00|7154.4|7148.4|7153.2|7147.2|7155.7|7149.7|7153.2|7147.2|7
1649127600000|2022-04-05 03:00:00|7153.5|7147.5|7154.8|7148.8|7155.9|7149.9|7153.2|7147.2|10
1649127900000|2022-04-05 03:05:00|7157|7151|7153.3|7147.3|7157.3|7151.3|7152|7146|16
1649128200000|2022-04-05 03:10:00|7153.8|7147.8|7153.2|7147.2|7154.8|7148.8|7153.2|7147.2|5
1649128500000|2022-04-05 03:15:00|7153.3|7147.3|7155.3|7149.3|7156.5|7150.5|7153.1|7147.1|5
1649128800000|2022-04-05 03:20:00|7155.5|7149.5|7161.3|7155.3|7162.5|7156.5|7155.3|7149.3|10
1649129100000|2022-04-05 03:25:00|7161.1|7155.1|7162.3|7156.3|7163.8|7157.8|7161.1|7155.1|5
1649129400000|2022-04-05 03:30:00|7162|7156|7156.1|7150.1|7162|7156|7155.3|7149.3|13
1649129700000|2022-04-05 03:35:00|7156.5|7150.5|7162.1|7156.1|7162.6|7156.6|7156.1|7150.1|5
1649130000000|2022-04-05 03:40:00|7161.6|7155.6|7165.9|7159.9|7165.9|7159.9|7161.6|7155.6|1
1649130300000|2022-04-05 03:45:00|7166|7160|7162|7156|7167|7161|7162|7156|4
1649130600000|2022-04-05 03:50:00|7162.2|7156.2|7164.4|7158.4|7164.4|7158.4|7162.2|7156.2|5
1649130900000|2022-04-05 03:55:00|7164.1|7158.1|7169.1|7163.1|7169.1|7163.1|7163.9|7157.9|8
1649131200000|2022-04-05 04:00:00|7169.3|7163.3|7167.4|7161.4|7170.1|7164.1|7167.4|7161.4|6
1649131500000|2022-04-05 04:05:00|7167|7161|7165.7|7159.7|7167.2|7161.2|7163.7|7157.7|8
1649131800000|2022-04-05 04:10:00|7165|7159|7163.2|7157.2|7165.2|7159.2|7163.2|7157.2|1
1649132100000|2022-04-05 04:15:00|7164.8|7158.8|7164.7|7158.7|7164.8|7158.8|7162.5|7156.5|6
1649132400000|2022-04-05 04:20:00|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1649132700000|2022-04-05 04:25:00|7165|7159|7166|7160|7167.3|7161.3|7165|7159|2
1649133000000|2022-04-05 04:30:00|7166.2|7160.2|7166.2|7160.2|7168|7162|7166.2|7160.2|2
1649133300000|2022-04-05 04:35:00|7166.7|7160.7|7169.7|7163.7|7170|7164|7166.7|7160.7|10
1649133600000|2022-04-05 04:40:00|7170|7164|7169.8|7163.8|7171.4|7165.4|7169.7|7163.7|10
1649133900000|2022-04-05 04:45:00|7169.7|7163.7|7169.8|7163.8|7170.3|7164.3|7168.5|7162.5|10
1649134200000|2022-04-05 04:50:00|7169.6|7163.6|7167.3|7161.3|7169.6|7163.6|7165.9|7159.9|16
1649134500000|2022-04-05 04:55:00|7168.3|7162.3|7167.4|7161.4|7168.5|7162.5|7166.7|7160.7|2
1649134800000|2022-04-05 05:00:00|7167.2|7161.2|7169.6|7163.6|7170.1|7164.1|7166.9|7160.9|9
1649135100000|2022-04-05 05:05:00|7169.4|7163.4|7169.4|7163.4|7169.8|7163.8|7169.4|7163.4|1
1649135400000|2022-04-05 05:10:00|7169.6|7163.6|7167.9|7161.9|7169.6|7163.6|7167.9|7161.9|1
1649135700000|2022-04-05 05:15:00|7167.8|7161.8|7165.6|7159.6|7167.8|7161.8|7165.2|7159.2|0
1649136000000|2022-04-05 05:20:00|7165.9|7159.9|7163.9|7157.9|7165.9|7159.9|7163|7157|1
1649136300000|2022-04-05 05:25:00|7164.1|7158.1|7163.7|7157.7|7164.1|7158.1|7161.9|7155.9|9
1649136600000|2022-04-05 05:30:00|7163.5|7157.5|7160.5|7154.5|7163.5|7157.5|7159.3|7153.3|14
1649136900000|2022-04-05 05:35:00|7160.8|7154.8|7163.7|7157.7|7163.9|7157.9|7159.5|7153.5|9
1649137200000|2022-04-05 05:40:00|7163.9|7157.9|7163.5|7157.5|7167.4|7161.4|7163.5|7157.5|5
1649137500000|2022-04-05 05:45:00|7164.2|7158.2|7163.8|7157.8|7165.2|7159.2|7159.8|7153.8|11
1649137800000|2022-04-05 05:50:00|7164|7158|7165|7159|7166.6|7160.6|7163.8|7157.8|4
1649138100000|2022-04-05 05:55:00|7164.7|7158.7|7164|7158|7166.2|7160.2|7163.6|7157.6|15
1649138400000|2022-04-05 06:00:00|7163.3|7157.3|7171.8|7165.8|7174|7168|7162.2|7156.2|43
1649138700000|2022-04-05 06:05:00|7172.8|7166.8|7168.5|7162.5|7173|7167|7166.8|7160.8|19
1649139000000|2022-04-05 06:10:00|7168.8|7162.8|7171|7165|7171.1|7165.1|7167|7161|5
1649139300000|2022-04-05 06:15:00|7170.8|7164.8|7167.8|7161.8|7171.8|7165.8|7167.8|7161.8|13
1649139600000|2022-04-05 06:20:00|7167.6|7161.6|7178|7172|7179.3|7173.3|7164.6|7158.6|11
1649139900000|2022-04-05 06:25:00|7178.2|7172.2|7179.3|7173.3|7179.6|7173.6|7175.1|7169.1|37
1649140200000|2022-04-05 06:30:00|7177.5|7171.5|7171.2|7165.2|7179.1|7173.1|7171.2|7165.2|19
1649140500000|2022-04-05 06:35:00|7168.2|7162.2|7167.7|7161.7|7169.2|7163.2|7167.2|7161.2|18
1649140800000|2022-04-05 06:40:00|7167.9|7161.9|7166|7160|7170.9|7164.9|7165.1|7159.1|22
1649141100000|2022-04-05 06:45:00|7166.7|7160.7|7168|7162|7169.7|7163.7|7166.2|7160.2|9
1649141400000|2022-04-05 06:50:00|7167.9|7161.9|7172.5|7166.5|7172.9|7166.9|7167.2|7161.2|7
1649141700000|2022-04-05 06:55:00|7172.7|7166.7|7171.5|7165.5|7175.9|7169.9|7170.4|7164.4|34
1649142000000|2022-04-05 07:00:00|7171.4|7165.4|7178|7172|7181|7175|7171.4|7165.4|20
1649142300000|2022-04-05 07:05:00|7177.7|7171.7|7167.2|7161.2|7179.3|7173.3|7166.8|7160.8|21
1649142600000|2022-04-05 07:10:00|7169.7|7163.7|7155|7149|7169.7|7163.7|7151.5|7145.5|35
1649142900000|2022-04-05 07:15:00|7157.7|7151.7|7157.5|7151.5|7158.2|7152.2|7150.6|7144.6|15
1649143200000|2022-04-05 07:20:00|7157.7|7151.7|7155.8|7149.8|7158.3|7152.3|7155.5|7149.5|19
1649143500000|2022-04-05 07:25:00|7155.6|7149.6|7154.9|7148.9|7159|7153|7154.7|7148.7|9
1649143800000|2022-04-05 07:30:00|7154.7|7148.7|7155.7|7149.7|7158.5|7152.5|7152|7146|21
1649144100000|2022-04-05 07:35:00|7155.3|7149.3|7159.4|7153.4|7160.4|7154.4|7155.3|7149.3|11
1649144400000|2022-04-05 07:40:00|7159.5|7153.5|7158.3|7152.3|7160.5|7154.5|7155.5|7149.5|15
1649144700000|2022-04-05 07:45:00|7158.8|7152.8|7158.3|7152.3|7160|7154|7155.8|7149.8|14
1649145000000|2022-04-05 07:50:00|7158.2|7152.2|7157.8|7151.8|7159.3|7153.3|7156.8|7150.8|7
1649145300000|2022-04-05 07:55:00|7157.6|7151.6|7158|7152|7160|7154|7156.8|7150.8|6
1649145600000|2022-04-05 08:00:00|7158.2|7152.2|7167.3|7161.3|7168.5|7162.5|7157.3|7151.3|23
1649145900000|2022-04-05 08:05:00|7167.5|7161.5|7170.1|7164.1|7170.8|7164.8|7164.5|7158.5|15
1649146200000|2022-04-05 08:10:00|7170.5|7164.5|7173.1|7167.1|7173.1|7167.1|7168.6|7162.6|11
1649146500000|2022-04-05 08:15:00|7172.1|7166.1|7162.2|7156.2|7172.1|7166.1|7162.2|7156.2|17
1649146800000|2022-04-05 08:20:00|7161.6|7155.6|7163.7|7157.7|7168.2|7162.2|7160.2|7154.2|6
1649147100000|2022-04-05 08:25:00|7163.6|7157.6|7163.5|7157.5|7168.1|7162.1|7161.5|7155.5|17
1649147400000|2022-04-05 08:30:00|7163|7157|7168.5|7162.5|7169.5|7163.5|7159.7|7153.7|37
1649147700000|2022-04-05 08:35:00|7168.7|7162.7|7174.9|7168.9|7175.2|7169.2|7165.2|7159.2|18
1649148000000|2022-04-05 08:40:00|7174.7|7168.7|7167.7|7161.7|7175|7169|7164.5|7158.5|11
1649148300000|2022-04-05 08:45:00|7167.3|7161.3|7179.3|7173.3|7181.2|7175.2|7166.7|7160.7|23
1649148600000|2022-04-05 08:50:00|7178.7|7172.7|7178.5|7172.5|7180.2|7174.2|7174.7|7168.7|17
1649148900000|2022-04-05 08:55:00|7178.3|7172.3|7177.3|7171.3|7181.5|7175.5|7177.1|7171.1|4
1649149200000|2022-04-05 09:00:00|7177.5|7171.5|7178.7|7172.7|7182|7176|7176.8|7170.8|7
1649149500000|2022-04-05 09:05:00|7179|7173|7182.2|7176.2|7185.3|7179.3|7177|7171|13
1649149800000|2022-04-05 09:10:00|7182|7176|7181.1|7175.1|7190.3|7184.3|7179.3|7173.3|32
1649150100000|2022-04-05 09:15:00|7181.5|7175.5|7183.5|7177.5|7185.1|7179.1|7181.1|7175.1|5
1649150400000|2022-04-05 09:20:00|7184|7178|7187.6|7181.6|7188|7182|7181.6|7175.6|10
1649150700000|2022-04-05 09:25:00|7187.5|7181.5|7195.5|7189.5|7200.3|7194.3|7187.3|7181.3|76
1649151000000|2022-04-05 09:30:00|7196.1|7190.1|7189.8|7183.8|7197.8|7191.8|7189.3|7183.3|42
1649151300000|2022-04-05 09:35:00|7190.5|7184.5|7195.8|7189.8|7196.5|7190.5|7186.3|7180.3|15
1649151600000|2022-04-05 09:40:00|7195.5|7189.5|7197.8|7191.8|7198.8|7192.8|7191.3|7185.3|36
1649151900000|2022-04-05 09:45:00|7198.8|7192.8|7189|7183|7201.3|7195.3|7186.6|7180.6|45
1649152200000|2022-04-05 09:50:00|7189.1|7183.1|7181.9|7175.9|7193.5|7187.5|7176.6|7170.6|16
1649152500000|2022-04-05 09:55:00|7182.2|7176.2|7181.4|7175.4|7187.1|7181.1|7180.7|7174.7|11
1649152800000|2022-04-05 10:00:00|7182.1|7176.1|7179.5|7173.5|7187|7181|7179.5|7173.5|29
1649153100000|2022-04-05 10:05:00|7180|7174|7180.5|7174.5|7181.5|7175.5|7177.3|7171.3|40
1649153400000|2022-04-05 10:10:00|7180.7|7174.7|7182.3|7176.3|7186.7|7180.7|7179|7173|14
1649153700000|2022-04-05 10:15:00|7182|7176|7182.7|7176.7|7183.7|7177.7|7173|7167|25
1649154000000|2022-04-05 10:20:00|7183.2|7177.2|7186.8|7180.8|7187.3|7181.3|7181.3|7175.3|13
1649154300000|2022-04-05 10:25:00|7186.5|7180.5|7182.1|7176.1|7188.4|7182.4|7182.1|7176.1|8
1649154600000|2022-04-05 10:30:00|7182.8|7176.8|7183|7177|7186.7|7180.7|7181.6|7175.6|13
1649154900000|2022-04-05 10:35:00|7182.8|7176.8|7185.1|7179.1|7187|7181|7181.5|7175.5|8
1649155200000|2022-04-05 10:40:00|7185.6|7179.6|7184.8|7178.8|7186.3|7180.3|7184.1|7178.1|2
1649155500000|2022-04-05 10:45:00|7185.1|7179.1|7187.6|7181.6|7193.1|7187.1|7185.1|7179.1|7
1649155800000|2022-04-05 10:50:00|7188|7182|7189.6|7183.6|7194.8|7188.8|7187.3|7181.3|34
1649156100000|2022-04-05 10:55:00|7189.5|7183.5|7199.3|7193.3|7199.3|7193.3|7189.5|7183.5|8
1649156400000|2022-04-05 11:00:00|7199.1|7193.1|7192.9|7186.9|7201.9|7195.9|7192.2|7186.2|29
1649156700000|2022-04-05 11:05:00|7193.5|7187.5|7190.4|7184.4|7193.5|7187.5|7185.1|7179.1|13
1649157000000|2022-04-05 11:10:00|7190.7|7184.7|7192.6|7186.6|7193.1|7187.1|7186.7|7180.7|25
1649157300000|2022-04-05 11:15:00|7192.3|7186.3|7186.6|7180.6|7194.4|7188.4|7183.4|7177.4|38
1649157600000|2022-04-05 11:20:00|7186.2|7180.2|7181.8|7175.8|7186.6|7180.6|7174.1|7168.1|75
1649157900000|2022-04-05 11:25:00|7182.1|7176.1|7185.3|7179.3|7185.9|7179.9|7179.1|7173.1|20
1649158200000|2022-04-05 11:30:00|7184.9|7178.9|7188.6|7182.6|7189.2|7183.2|7183.6|7177.6|9
1649158500000|2022-04-05 11:35:00|7188.1|7182.1|7194.2|7188.2|7194.2|7188.2|7187.4|7181.4|15
1649158800000|2022-04-05 11:40:00|7195|7189|7194.5|7188.5|7199.5|7193.5|7193.7|7187.7|16
1649159100000|2022-04-05 11:45:00|7194.4|7188.4|7193.7|7187.7|7197.4|7191.4|7190.2|7184.2|15
1649159400000|2022-04-05 11:50:00|7197.2|7191.2|7198.3|7192.3|7200.2|7194.2|7195|7189|14
1649159700000|2022-04-05 11:55:00|7198.8|7192.8|7193.8|7187.8|7198.8|7192.8|7190.3|7184.3|10
1649160000000|2022-04-05 12:00:00|7193.7|7187.7|7192.6|7186.6|7195|7189|7189.2|7183.2|43
1649160300000|2022-04-05 12:05:00|7192.3|7186.3|7191.5|7185.5|7195|7189|7189.1|7183.1|104
1649160600000|2022-04-05 12:10:00|7191.8|7185.8|7192.1|7186.1|7193.1|7187.1|7189.4|7183.4|95
1649160900000|2022-04-05 12:15:00|7191.7|7185.7|7187|7181|7197.1|7191.1|7182.4|7176.4|112
1649161200000|2022-04-05 12:20:00|7187.2|7181.2|7190.3|7184.3|7194.1|7188.1|7181.2|7175.2|108
1649161500000|2022-04-05 12:25:00|7190.4|7184.4|7194.4|7188.4|7195.8|7189.8|7187.4|7181.4|87
1649161800000|2022-04-05 12:30:00|7194.1|7188.1|7195.2|7189.2|7198.3|7192.3|7194.1|7188.1|36
1649162100000|2022-04-05 12:35:00|7195.6|7189.6|7183.1|7177.1|7195.6|7189.6|7175.1|7169.1|38
1649162400000|2022-04-05 12:40:00|7183.6|7177.6|7185.7|7179.7|7194.4|7188.4|7182.7|7176.7|84
1649165400000|2022-04-05 13:30:00|7193.9|7187.9|7198.8|7192.8|7216.3|7210.3|7177|7171|980
1649165700000|2022-04-05 13:35:00|7198.3|7192.3|7201.3|7195.3|7209.7|7203.7|7196.8|7190.8|570
1649166000000|2022-04-05 13:40:00|7201.5|7195.5|7206.1|7200.1|7213.5|7207.5|7197.3|7191.3|379
1649166300000|2022-04-05 13:45:00|7207|7201|7205|7199|7209.3|7203.3|7192.9|7186.9|435
1649166600000|2022-04-05 13:50:00|7205.8|7199.8|7194.8|7188.8|7210|7204|7191.8|7185.8|312
1649166900000|2022-04-05 13:55:00|7196.6|7190.6|7203.6|7197.6|7211.8|7205.8|7195.9|7189.9|278
1649167200000|2022-04-05 14:00:00|7202.9|7196.9|7190.1|7184.1|7204.1|7198.1|7189.1|7183.1|278
1649167500000|2022-04-05 14:05:00|7190.6|7184.6|7165.5|7159.5|7193.4|7187.4|7162.5|7156.5|467
1649167800000|2022-04-05 14:10:00|7165.2|7159.2|7164.7|7158.7|7176.4|7170.4|7163|7157|194
1649168100000|2022-04-05 14:15:00|7165|7159|7136.3|7130.3|7166.8|7160.8|7135.8|7129.8|592
1649168400000|2022-04-05 14:20:00|7136.9|7130.9|7147.8|7141.8|7152.9|7146.9|7130.3|7124.3|645
1649168700000|2022-04-05 14:25:00|7148.4|7142.4|7155.2|7149.2|7156.9|7150.9|7143.1|7137.1|292
1649169000000|2022-04-05 14:30:00|7154.7|7148.7|7144.7|7138.7|7157.7|7151.7|7142.7|7136.7|590
1649169300000|2022-04-05 14:35:00|7145.2|7139.2|7145.9|7139.9|7149.5|7143.5|7141.7|7135.7|449
1649169600000|2022-04-05 14:40:00|7146|7140|7131.9|7125.9|7146.7|7140.7|7130.7|7124.7|509
1649169900000|2022-04-05 14:45:00|7131.5|7125.5|7133.7|7127.7|7135.5|7129.5|7123.7|7117.7|295
1649170200000|2022-04-05 14:50:00|7133.8|7127.8|7134.7|7128.7|7141.7|7135.7|7129.3|7123.3|240
1649170500000|2022-04-05 14:55:00|7134.8|7128.8|7143.7|7137.7|7146.2|7140.2|7134|7128|277
1649170800000|2022-04-05 15:00:00|7144|7138|7141|7135|7146.3|7140.3|7137.7|7131.7|362
1649171100000|2022-04-05 15:05:00|7140.7|7134.7|7140.2|7134.2|7147.2|7141.2|7137.5|7131.5|296
1649171400000|2022-04-05 15:10:00|7140.8|7134.8|7137.1|7131.1|7142.2|7136.2|7130.1|7124.1|382
1649171700000|2022-04-05 15:15:00|7136.8|7130.8|7140.1|7134.1|7143.1|7137.1|7131.6|7125.6|196
1649172000000|2022-04-05 15:20:00|7140.5|7134.5|7134|7128|7140.5|7134.5|7130.1|7124.1|350
1649172300000|2022-04-05 15:25:00|7134.3|7128.3|7140.8|7134.8|7143|7137|7130.1|7124.1|286
1649172600000|2022-04-05 15:30:00|7141|7135|7146.8|7140.8|7152.5|7146.5|7139.3|7133.3|313
1649172900000|2022-04-05 15:35:00|7147.1|7141.1|7144.1|7138.1|7150.3|7144.3|7141.9|7135.9|113
1649173200000|2022-04-05 15:40:00|7144.3|7138.3|7143.1|7137.1|7147.6|7141.6|7141.9|7135.9|141
1649173500000|2022-04-05 15:45:00|7142.8|7136.8|7142.4|7136.4|7144.1|7138.1|7138.6|7132.6|118
1649173800000|2022-04-05 15:50:00|7142.1|7136.1|7139.2|7133.2|7153.9|7147.9|7138.6|7132.6|263
1649174100000|2022-04-05 15:55:00|7139.9|7133.9|7138.1|7132.1|7141.2|7135.2|7136.6|7130.6|106
1649174400000|2022-04-05 16:00:00|7137.2|7131.2|7130.6|7124.6|7139.7|7133.7|7124.2|7118.2|271
1649174700000|2022-04-05 16:05:00|7129.6|7123.6|7132.4|7126.4|7133.9|7127.9|7128.6|7122.6|179
1649175000000|2022-04-05 16:10:00|7132.9|7126.9|7130.7|7124.7|7134.9|7128.9|7129.2|7123.2|295
1649175300000|2022-04-05 16:15:00|7130.4|7124.4|7130.2|7124.2|7133|7127|7128.5|7122.5|117
1649175600000|2022-04-05 16:20:00|7129.9|7123.9|7119.4|7113.4|7130.2|7124.2|7114.4|7108.4|194
1649175900000|2022-04-05 16:25:00|7119.9|7113.9|7118.4|7112.4|7124.5|7118.5|7117|7111|156
1649176200000|2022-04-05 16:30:00|7118.2|7112.2|7122|7116|7125.2|7119.2|7115.4|7109.4|131
1649176500000|2022-04-05 16:35:00|7121.8|7115.8|7126.7|7120.7|7127.2|7121.2|7120|7114|173
1649176800000|2022-04-05 16:40:00|7127|7121|7131.7|7125.7|7141.4|7135.4|7126.3|7120.3|163
1649177100000|2022-04-05 16:45:00|7132.2|7126.2|7130.8|7124.8|7135|7129|7128|7122|117
1649177400000|2022-04-05 16:50:00|7131.3|7125.3|7130.6|7124.6|7134|7128|7127.3|7121.3|89
1649177700000|2022-04-05 16:55:00|7130.3|7124.3|7138.8|7132.8|7139|7133|7128.1|7122.1|79
1649178000000|2022-04-05 17:00:00|7138.5|7132.5|7144.3|7138.3|7147.3|7141.3|7136.3|7130.3|286
1649178300000|2022-04-05 17:05:00|7144|7138|7144.5|7138.5|7147|7141|7141.5|7135.5|71
1649178600000|2022-04-05 17:10:00|7144.6|7138.6|7143.1|7137.1|7148.8|7142.8|7140.9|7134.9|229
1649178900000|2022-04-05 17:15:00|7142.9|7136.9|7130.8|7124.8|7142.9|7136.9|7129.1|7123.1|152
1649179200000|2022-04-05 17:20:00|7130.9|7124.9|7135.3|7129.3|7137.3|7131.3|7128.8|7122.8|128
1649179500000|2022-04-05 17:25:00|7135.8|7129.8|7135.6|7129.6|7136.6|7130.6|7129.7|7123.7|147
1649179800000|2022-04-05 17:30:00|7135.8|7129.8|7123.1|7117.1|7135.8|7129.8|7123.1|7117.1|118
1649180100000|2022-04-05 17:35:00|7123.6|7117.6|7121.2|7115.2|7132.6|7126.6|7120.1|7114.1|423
1649180400000|2022-04-05 17:40:00|7121.9|7115.9|7121.4|7115.4|7122.9|7116.9|7120.1|7114.1|260
1649180700000|2022-04-05 17:45:00|7121.9|7115.9|7122.1|7116.1|7123.6|7117.6|7116.9|7110.9|119
1649181000000|2022-04-05 17:50:00|7121.2|7115.2|7108.9|7102.9|7121.6|7115.6|7108.7|7102.7|245
1649181300000|2022-04-05 17:55:00|7109.2|7103.2|7123.1|7117.1|7124.2|7118.2|7108.1|7102.1|481
1649181600000|2022-04-05 18:00:00|7122.9|7116.9|7128.7|7122.7|7132.2|7126.2|7120.2|7114.2|238
1649181900000|2022-04-05 18:05:00|7129.2|7123.2|7132.9|7126.9|7133.4|7127.4|7127.2|7121.2|240
1649182200000|2022-04-05 18:10:00|7133.7|7127.7|7150.5|7144.5|7153.2|7147.2|7132.6|7126.6|1193
1649182500000|2022-04-05 18:15:00|7150.2|7144.2|7138.9|7132.9|7155.5|7149.5|7135.9|7129.9|313
1649203200000|2022-04-06 00:00:00|7127.3|7121.3|7124.6|7118.6|7132.6|7126.6|7110.3|7104.3|214
1649203500000|2022-04-06 00:05:00|7122.3|7116.3|7099.4|7093.4|7125.1|7119.1|7091.4|7085.4|91
1649203800000|2022-04-06 00:10:00|7099.8|7093.8|7100.4|7094.4|7105.9|7099.9|7098.8|7092.8|16
1649204100000|2022-04-06 00:15:00|7100.2|7094.2|7093.2|7087.2|7100.2|7094.2|7088.7|7082.7|20
1649204400000|2022-04-06 00:20:00|7093.6|7087.6|7091.7|7085.7|7096.1|7090.1|7088.7|7082.7|12
1649204700000|2022-04-06 00:25:00|7092.2|7086.2|7103.6|7097.6|7104.2|7098.2|7092.2|7086.2|9
1649205000000|2022-04-06 00:30:00|7103.2|7097.2|7104.7|7098.7|7106.2|7100.2|7100.2|7094.2|19
1649205300000|2022-04-06 00:35:00|7105.2|7099.2|7096.7|7090.7|7105.7|7099.7|7095.7|7089.7|14
1649205600000|2022-04-06 00:40:00|7096.5|7090.5|7096.4|7090.4|7098.5|7092.5|7095.5|7089.5|1
1649205900000|2022-04-06 00:45:00|7096.2|7090.2|7093.5|7087.5|7099.9|7093.9|7093.5|7087.5|14
1649206200000|2022-04-06 00:50:00|7090.8|7084.8|7088.8|7082.8|7091.7|7085.7|7087.8|7081.8|7
1649206500000|2022-04-06 00:55:00|7089|7083|7086.5|7080.5|7093|7087|7086.5|7080.5|45
1649206800000|2022-04-06 01:00:00|7086.2|7080.2|7106.2|7100.2|7112|7105.7|7072.5|7066.5|127
1649207100000|2022-04-06 01:05:00|7106.7|7100.7|7090|7084|7106.7|7100.7|7089.5|7083|25
1649207400000|2022-04-06 01:10:00|7090.5|7084.5|7090.3|7084.3|7102|7092.5|7089.3|7082.3|9
1649207700000|2022-04-06 01:15:00|7090.6|7084.6|7087|7081|7092.1|7086.1|7080.3|7072.6|25
1649208000000|2022-04-06 01:20:00|7086.8|7080.8|7095.1|7089.1|7096.1|7090.1|7081.8|7074.6|14
1649208300000|2022-04-06 01:25:00|7094.1|7088.1|7093.8|7087.8|7096.6|7090.6|7088|7082|8
1649208600000|2022-04-06 01:30:00|7094.1|7088.1|7093.1|7087.1|7098.1|7092.1|7091.3|7085.3|29
1649208900000|2022-04-06 01:35:00|7092.3|7086.3|7100.3|7090.3|7103.1|7097.1|7089.9|7083.9|31
1649209200000|2022-04-06 01:40:00|7099.4|7093.4|7101.3|7095.3|7101.3|7095.3|7095.8|7089.8|7
1649209500000|2022-04-06 01:45:00|7100.8|7094.8|7099.6|7089.6|7102.1|7096.1|7090.8|7083.3|6
1649209800000|2022-04-06 01:50:00|7097.1|7091.1|7101.2|7095.2|7102.1|7096.1|7097.1|7089.3|3
1649210100000|2022-04-06 01:55:00|7101.1|7095.1|7104.9|7098.9|7107.9|7101.9|7101.1|7095.1|10
1649210400000|2022-04-06 02:00:00|7105.1|7099.1|7097.6|7091.6|7105.7|7099.7|7094.7|7088.7|31
1649210700000|2022-04-06 02:05:00|7097.1|7091.1|7099.6|7093.6|7101.2|7095.2|7090.6|7084.6|55
1649211000000|2022-04-06 02:10:00|7100.6|7094.6|7107.7|7101.7|7109.1|7103.1|7100.1|7094.1|15
1649211300000|2022-04-06 02:15:00|7107.1|7101.1|7104|7098|7107.1|7101.1|7103.2|7097.2|7
1649211600000|2022-04-06 02:20:00|7105.9|7099.9|7102.7|7096.7|7107|7101|7100.5|7094.5|1
1649211900000|2022-04-06 02:25:00|7103.4|7097.4|7099|7093|7103.4|7097.4|7098.7|7092.7|0
1649212200000|2022-04-06 02:30:00|7098.9|7092.9|7103.2|7093.2|7104.2|7097.4|7096.7|7090.7|10
1649212500000|2022-04-06 02:35:00|7103.9|7093.9|7107.8|7101.8|7109.2|7103.2|7098.7|7092.7|15
1649212800000|2022-04-06 02:40:00|7108.2|7102.2|7117.7|7111.7|7119.3|7113.3|7106.3|7100.3|19
1649213100000|2022-04-06 02:45:00|7117.8|7111.8|7124.3|7118.3|7129.8|7123.8|7117.8|7111.8|47
1649213400000|2022-04-06 02:50:00|7124|7118|7125.3|7119.3|7128|7122|7120.7|7114.7|10
1649213700000|2022-04-06 02:55:00|7125.7|7119.7|7120.8|7114.8|7125.8|7119.8|7114.2|7108.2|34
1649214000000|2022-04-06 03:00:00|7121.1|7115.1|7124.5|7118.5|7125.6|7119.6|7119.6|7113.6|10
1649214300000|2022-04-06 03:05:00|7123.8|7117.8|7126.8|7120.8|7126.8|7120.8|7123.3|7117.3|3
1649214600000|2022-04-06 03:10:00|7127.1|7121.1|7126.3|7120.3|7130.1|7124.1|7125.1|7119.1|7
1649214900000|2022-04-06 03:15:00|7127|7121|7130.8|7124.8|7131.3|7125.3|7127|7121|18
1649215200000|2022-04-06 03:20:00|7131.9|7125.9|7133.1|7127.1|7135.4|7129.4|7130.6|7124.6|7
1649215500000|2022-04-06 03:25:00|7132.9|7126.9|7130.8|7124.8|7136.6|7130.6|7130.8|7124.8|7
1649215800000|2022-04-06 03:30:00|7131.9|7125.9|7124.2|7118.2|7131.9|7125.9|7121.4|7115.4|17
1649216100000|2022-04-06 03:35:00|7124.6|7118.6|7134.2|7128.2|7134.2|7128.2|7124.2|7118.2|16
1649216400000|2022-04-06 03:40:00|7133.4|7127.4|7128.2|7122.2|7133.4|7127.4|7127.9|7121.9|6
1649216700000|2022-04-06 03:45:00|7129.2|7123.2|7130.2|7124.2|7130.9|7124.9|7129.2|7123.2|0
1649217000000|2022-04-06 03:50:00|7130.4|7124.4|7129.4|7123.4|7131.6|7125.6|7128.2|7122.2|4
1649217300000|2022-04-06 03:55:00|7129.2|7123.2|7126.7|7120.7|7131.7|7125.7|7124.7|7118.7|9
1649217600000|2022-04-06 04:00:00|7127.2|7121.2|7126.9|7120.9|7130.9|7124.9|7126.9|7120.9|5
1649217900000|2022-04-06 04:05:00|7128.9|7122.9|7128.2|7122.2|7131.9|7125.9|7127.4|7121.4|1
1649218200000|2022-04-06 04:10:00|7128.4|7122.4|7130.8|7124.8|7130.8|7124.8|7127.9|7121.9|1
1649218500000|2022-04-06 04:15:00|7131.3|7125.3|7129.2|7123.2|7134.7|7128.7|7129.2|7123.2|9
1649218800000|2022-04-06 04:20:00|7128.3|7122.3|7127.7|7121.7|7128.3|7122.3|7126.8|7120.8|1
1649219100000|2022-04-06 04:25:00|7127|7121|7128.2|7122.2|7129.8|7123.8|7127|7121|2
1649219400000|2022-04-06 04:30:00|7128.3|7122.3|7125.8|7119.8|7129.5|7123.5|7125.8|7119.8|4
1649219700000|2022-04-06 04:35:00|7128.3|7122.3|7128.3|7122.3|7130.5|7124.5|7128.3|7122.3|4
1649220000000|2022-04-06 04:40:00|7129|7123|7126.8|7120.8|7129.3|7123.3|7125.8|7119.8|7
1649220300000|2022-04-06 04:45:00|7126.3|7120.3|7124.5|7118.5|7126.5|7120.5|7124.1|7118.1|6
1649220600000|2022-04-06 04:50:00|7124|7118|7118.5|7112.5|7124|7118|7118|7112|10
1649220900000|2022-04-06 04:55:00|7118|7112|7116.6|7110.6|7119.3|7113.3|7115.9|7109.9|7
1649221200000|2022-04-06 05:00:00|7116.4|7110.4|7114.9|7108.9|7118.4|7112.4|7114.6|7108.6|1
1649221500000|2022-04-06 05:05:00|7114.8|7108.8|7115.3|7109.3|7115.8|7109.8|7113.9|7107.9|6
1649221800000|2022-04-06 05:10:00|7116.4|7110.4|7109.1|7103.1|7116.4|7110.4|7109.1|7103.1|7
1649222100000|2022-04-06 05:15:00|7108.9|7102.9|7112.7|7106.7|7112.9|7106.9|7108.4|7102.4|5
1649222400000|2022-04-06 05:20:00|7112.2|7106.2|7118.9|7112.9|7120.6|7114.6|7110.2|7104.2|34
1649222700000|2022-04-06 05:25:00|7119.9|7113.9|7119.4|7113.4|7120.4|7114.4|7116.9|7110.9|2
1649223000000|2022-04-06 05:30:00|7119.9|7113.9|7140.5|7134.5|7142.7|7136.7|7119.9|7113.9|32
1649223300000|2022-04-06 05:35:00|7140.7|7134.7|7138|7132|7145.4|7139.4|7137.7|7131.7|14
1649223600000|2022-04-06 05:40:00|7138.4|7132.4|7141.2|7135.2|7145|7139|7135.4|7129.4|35
1649223900000|2022-04-06 05:45:00|7141.5|7135.5|7147.9|7141.9|7152|7146|7140.7|7134.7|33
1649224200000|2022-04-06 05:50:00|7147.7|7141.7|7149.8|7143.8|7155.7|7149.7|7146.9|7140.9|22
1649224500000|2022-04-06 05:55:00|7148.8|7142.8|7146.2|7140.2|7150.7|7144.7|7144|7138|29
1649224800000|2022-04-06 06:00:00|7146|7140|7146.5|7140.5|7153.8|7147.8|7144.5|7138.5|49
1649225100000|2022-04-06 06:05:00|7146.6|7140.6|7147.3|7141.3|7151.8|7145.8|7143.3|7137.3|24
1649225400000|2022-04-06 06:10:00|7146.3|7140.3|7144.8|7138.8|7146.8|7140.8|7142.3|7136.3|59
1649225700000|2022-04-06 06:15:00|7144.9|7138.9|7144.8|7138.8|7147.9|7141.9|7143.4|7137.4|9
1649226000000|2022-04-06 06:20:00|7144.3|7138.3|7142.9|7136.9|7146.1|7140.1|7141.4|7135.4|22
1649226300000|2022-04-06 06:25:00|7143.4|7137.4|7151.4|7145.4|7152.7|7146.7|7142.9|7136.9|19
1649226600000|2022-04-06 06:30:00|7151.1|7145.1|7141.1|7135.1|7153.2|7147.2|7139.9|7133.9|28
1649226900000|2022-04-06 06:35:00|7142.4|7136.4|7146.9|7140.9|7149.4|7143.4|7140.6|7134.6|17
1649227200000|2022-04-06 06:40:00|7147.1|7141.1|7155.7|7149.7|7156.6|7150.6|7147.1|7141.1|19
1649227500000|2022-04-06 06:45:00|7155.2|7149.2|7162|7156|7163.5|7157.5|7151.5|7145.5|47
1649227800000|2022-04-06 06:50:00|7161.7|7155.7|7163.7|7157.7|7165.9|7159.9|7158.2|7152.2|33
1649228100000|2022-04-06 06:55:00|7163.2|7157.2|7161.3|7155.3|7164|7158|7156.8|7150.8|17
1649228400000|2022-04-06 07:00:00|7160.8|7154.8|7167.5|7161.5|7171.3|7165.3|7157.5|7151.5|79
1649228700000|2022-04-06 07:05:00|7168|7162|7175.8|7169.8|7178.7|7172.7|7168|7162|79
1649229000000|2022-04-06 07:10:00|7176.3|7170.3|7174.1|7168.1|7185.3|7179.3|7173.8|7167.8|46
1649229300000|2022-04-06 07:15:00|7175.3|7169.3|7176.8|7170.8|7177.3|7171.3|7173|7167|16
1649229600000|2022-04-06 07:20:00|7176.3|7170.3|7176|7170|7177.5|7171.5|7173.3|7167.3|26
1649229900000|2022-04-06 07:25:00|7176.5|7170.5|7172.6|7166.6|7177.3|7171.3|7171.3|7165.3|11
1649230200000|2022-04-06 07:30:00|7172.9|7166.9|7182.3|7176.3|7184.3|7178.3|7172.3|7166.3|20
1649230500000|2022-04-06 07:35:00|7182.8|7176.8|7186.3|7180.3|7191.3|7185.3|7179.6|7173.6|19
1649230800000|2022-04-06 07:40:00|7185.8|7179.8|7189.4|7183.4|7190.1|7184.1|7177.9|7171.9|9
1649231100000|2022-04-06 07:45:00|7189.3|7183.3|7188.1|7182.1|7192.7|7186.7|7186.7|7180.7|13
1649231400000|2022-04-06 07:50:00|7187.4|7181.4|7187.6|7181.6|7190.1|7184.1|7183.2|7177.2|12
1649231700000|2022-04-06 07:55:00|7187.4|7181.4|7184.6|7178.6|7187.4|7181.4|7182.2|7176.2|6
1649232000000|2022-04-06 08:00:00|7185.1|7179.1|7188.7|7182.7|7190.1|7184.1|7183.6|7177.6|9
1649232300000|2022-04-06 08:05:00|7188.4|7182.4|7190|7184|7193.4|7187.4|7188.2|7182.2|46
1649232600000|2022-04-06 08:10:00|7189.7|7183.7|7188.7|7182.7|7191.2|7185.2|7187.7|7181.7|7
1649232900000|2022-04-06 08:15:00|7189.2|7183.2|7182.5|7176.5|7189.5|7183.5|7182|7176|7
1649233200000|2022-04-06 08:20:00|7182.2|7176.2|7190.7|7184.7|7195.3|7189.3|7182.2|7176.2|35
1649233500000|2022-04-06 08:25:00|7190.5|7184.5|7189.2|7183.2|7191.3|7185.3|7188.8|7182.8|13
1649233800000|2022-04-06 08:30:00|7188.8|7182.8|7186|7180|7191.7|7185.7|7185|7179|11
1649234100000|2022-04-06 08:35:00|7186.3|7180.3|7192.1|7186.1|7196.8|7190.8|7186.2|7180.2|26
1649234400000|2022-04-06 08:40:00|7192.3|7186.3|7192|7186|7194.6|7188.6|7187.5|7181.5|11
1649234700000|2022-04-06 08:45:00|7192.1|7186.1|7198|7192|7199.3|7193.3|7191.5|7185.5|22
1649235000000|2022-04-06 08:50:00|7198.6|7192.6|7195.3|7189.3|7199.8|7193.8|7192.1|7186.1|59
1649235300000|2022-04-06 08:55:00|7195.8|7189.8|7194.4|7188.4|7196.1|7190.1|7189.9|7183.9|44
1649235600000|2022-04-06 09:00:00|7193.9|7187.9|7190.9|7184.9|7195.9|7189.9|7190.9|7184.9|56
1649235900000|2022-04-06 09:05:00|7192.2|7186.2|7188.7|7182.7|7192.9|7186.9|7188.2|7182.2|15
1649236200000|2022-04-06 09:10:00|7188.4|7182.4|7179.2|7173.2|7188.4|7182.4|7177.7|7171.7|33
1649236500000|2022-04-06 09:15:00|7179.1|7173.1|7178.1|7172.1|7180.7|7174.7|7177.6|7171.6|11
1649236800000|2022-04-06 09:20:00|7169.3|7163.3|7162.2|7156.2|7170.4|7164.4|7159.6|7153.6|47
1649237100000|2022-04-06 09:25:00|7162.1|7156.1|7166.6|7160.6|7169.4|7163.4|7161.9|7155.9|10
1649237400000|2022-04-06 09:30:00|7166.7|7160.7|7175.5|7169.5|7176.4|7170.4|7166.7|7160.7|58
1649237700000|2022-04-06 09:35:00|7175.7|7169.7|7181.4|7175.4|7186.9|7180.9|7175.7|7169.7|21
1649238000000|2022-04-06 09:40:00|7180.5|7174.5|7183.5|7177.5|7186.7|7180.7|7180.2|7174.2|5
1649238300000|2022-04-06 09:45:00|7184.8|7178.8|7187.5|7181.5|7187.8|7181.8|7183.7|7177.7|19
1649238600000|2022-04-06 09:50:00|7187.7|7181.7|7179.3|7173.3|7187.7|7181.7|7179.3|7173.3|15
1649238900000|2022-04-06 09:55:00|7179.2|7173.2|7176.8|7170.8|7181|7175|7176.3|7170.3|16
1649239200000|2022-04-06 10:00:00|7177|7171|7178.2|7172.2|7182|7176|7176.8|7170.8|8
1649239500000|2022-04-06 10:05:00|7178|7172|7178.5|7172.5|7181.5|7175.5|7178|7172|6
1649239800000|2022-04-06 10:10:00|7178.6|7172.6|7177|7171|7179.5|7173.5|7176.5|7170.5|11
1649240100000|2022-04-06 10:15:00|7176.8|7170.8|7172.8|7166.8|7176.8|7170.8|7171|7165|23
1649240400000|2022-04-06 10:20:00|7174|7168|7174.1|7168.1|7175.1|7169.1|7172.5|7166.5|4
1649240700000|2022-04-06 10:25:00|7174.8|7168.8|7177.3|7171.3|7178.5|7172.5|7174|7168|15
1649241000000|2022-04-06 10:30:00|7176.8|7170.8|7176.3|7170.3|7178.3|7172.3|7175.8|7169.8|15
1649241300000|2022-04-06 10:35:00|7176.1|7170.1|7177.1|7171.1|7177.1|7171.1|7172.3|7166.3|14
1649241600000|2022-04-06 10:40:00|7176.8|7170.8|7175.4|7169.4|7177.1|7171.1|7173.9|7167.9|15
1649241900000|2022-04-06 10:45:00|7175.6|7169.6|7176.1|7170.1|7177.9|7171.9|7174.4|7168.4|5
1649242200000|2022-04-06 10:50:00|7175.9|7169.9|7174.4|7168.4|7178.6|7172.6|7174.4|7168.4|18
1649242500000|2022-04-06 10:55:00|7174.6|7168.6|7172.2|7166.2|7178.1|7172.1|7172.2|7166.2|21
1649242800000|2022-04-06 11:00:00|7171.7|7165.7|7169.9|7163.9|7175.1|7169.1|7169.9|7163.9|28
1649243100000|2022-04-06 11:05:00|7170.4|7164.4|7169.9|7163.9|7171.9|7165.9|7169.9|7163.9|30
1649243400000|2022-04-06 11:10:00|7168.9|7162.9|7164|7158|7169.1|7163.1|7162.7|7156.7|5
1649243700000|2022-04-06 11:15:00|7163.9|7157.9|7147.8|7141.8|7164|7158|7146.7|7140.7|39
1649244000000|2022-04-06 11:20:00|7148.2|7142.2|7153.2|7147.2|7156|7150|7148.2|7142.2|10
1649244300000|2022-04-06 11:25:00|7152.8|7146.8|7147.3|7141.3|7154.5|7148.5|7147.3|7141.3|35
1649244600000|2022-04-06 11:30:00|7146.3|7140.3|7153.8|7147.8|7154.8|7148.8|7146.3|7140.3|13
1649244900000|2022-04-06 11:35:00|7154|7148|7151.3|7145.3|7155.5|7149.5|7150.5|7144.5|11
1649245200000|2022-04-06 11:40:00|7151.1|7145.1|7146.8|7140.8|7155.5|7149.5|7146.1|7140.1|16
1649245500000|2022-04-06 11:45:00|7145.8|7139.8|7142.4|7136.4|7148.8|7142.8|7139.1|7133.1|15
1649245800000|2022-04-06 11:50:00|7142.8|7136.8|7133.7|7127.7|7143.4|7137.4|7133.2|7127.2|28
1649246100000|2022-04-06 11:55:00|7133.6|7127.6|7136.1|7130.1|7139.6|7133.6|7133.2|7127.2|41
1649246400000|2022-04-06 12:00:00|7135.7|7129.7|7143.6|7137.6|7144.9|7138.9|7133.2|7127.2|43
1649246700000|2022-04-06 12:05:00|7143.9|7137.9|7153.4|7147.4|7160.2|7154.2|7143.2|7137.2|59
1649247000000|2022-04-06 12:10:00|7153.5|7147.5|7144.7|7138.7|7153.5|7147.5|7140.4|7134.4|30
1649247300000|2022-04-06 12:15:00|7145.2|7139.2|7142.4|7136.4|7148|7142|7141.5|7135.5|31
1649247600000|2022-04-06 12:20:00|7141.9|7135.9|7148|7142|7148|7142|7141|7135|59
1649247900000|2022-04-06 12:25:00|7153.5|7147.5|7145.5|7139.5|7161.5|7155.5|7145.5|7139.5|59
1649248200000|2022-04-06 12:30:00|7145|7139|7139|7133|7148|7142|7136.2|7130.2|94
1649248500000|2022-04-06 12:35:00|7138|7132|7146|7140|7147.5|7141.5|7135.7|7129.7|30
1649248800000|2022-04-06 12:40:00|7145.8|7139.8|7150.6|7144.6|7153.2|7147.2|7143.8|7137.8|57
1649251800000|2022-04-06 13:30:00|7144.7|7138.7|7150.3|7144.3|7157.4|7151.4|7136.3|7130.3|788
1649252100000|2022-04-06 13:35:00|7149.6|7143.6|7154.6|7148.6|7166.1|7160.1|7140.8|7134.8|410
1649252400000|2022-04-06 13:40:00|7154.8|7148.8|7143.5|7137.5|7155.1|7149.1|7138.9|7132.9|359
1649252700000|2022-04-06 13:45:00|7142.8|7136.8|7129.9|7123.9|7142.8|7136.8|7112.8|7106.8|482
1649253000000|2022-04-06 13:50:00|7129.1|7123.1|7141.8|7135.8|7142.3|7136.3|7119.8|7113.8|259
1649253300000|2022-04-06 13:55:00|7142.3|7136.3|7157.8|7151.8|7164.8|7158.8|7140.3|7134.3|780
1649253600000|2022-04-06 14:00:00|7156.1|7150.1|7168.4|7162.4|7170.6|7164.6|7150.6|7144.6|554
1649253900000|2022-04-06 14:05:00|7168.6|7162.6|7163.1|7157.1|7168.6|7162.6|7154.4|7148.4|638
1649254200000|2022-04-06 14:10:00|7162.9|7156.9|7187|7181|7192.1|7186.1|7162.4|7156.4|478
1649254500000|2022-04-06 14:15:00|7187.5|7181.5|7192|7186|7206.9|7200.9|7184.7|7178.7|407
1649254800000|2022-04-06 14:20:00|7191.7|7185.7|7206.3|7200.3|7223.5|7217.5|7191.2|7185.2|419
1649255100000|2022-04-06 14:25:00|7206.6|7200.6|7197.3|7191.3|7208.3|7202.3|7193.5|7187.5|369
1649255400000|2022-04-06 14:30:00|7196.8|7190.8|7210.4|7204.4|7216.6|7210.6|7190.5|7184.5|516
1649255700000|2022-04-06 14:35:00|7209.4|7203.4|7184|7178|7211.4|7205.4|7180.8|7174.8|405
1649256000000|2022-04-06 14:40:00|7183.8|7177.8|7141.6|7135.6|7184|7178|7141.6|7135.6|522
1649256300000|2022-04-06 14:45:00|7140.9|7134.9|7145.2|7139.2|7145.7|7139.7|7123.8|7117.8|380
1649256600000|2022-04-06 14:50:00|7144.6|7138.6|7150.5|7144.5|7158.8|7152.8|7144.6|7138.6|289
1649256900000|2022-04-06 14:55:00|7150.8|7144.8|7139.5|7133.5|7153.6|7147.6|7138|7132|189
1649257200000|2022-04-06 15:00:00|7139.7|7133.7|7146.8|7140.8|7148.8|7142.8|7139.5|7133.5|175
1649257500000|2022-04-06 15:05:00|7147|7141|7141|7135|7148.1|7142.1|7140|7134|204
1649257800000|2022-04-06 15:10:00|7141.3|7135.3|7128.5|7122.5|7142.5|7136.5|7121.4|7115.4|254
1649258100000|2022-04-06 15:15:00|7128.4|7122.4|7122.5|7116.5|7128.5|7122.5|7109|7103|335
1649258400000|2022-04-06 15:20:00|7122.9|7116.9|7110.7|7104.7|7123|7117|7102.9|7096.9|343
1649258700000|2022-04-06 15:25:00|7110.2|7104.2|7112.2|7106.2|7115.2|7109.2|7104.7|7098.7|278
1649259000000|2022-04-06 15:30:00|7110.5|7104.5|7096.9|7090.9|7111.8|7105.8|7081|7075|350
1649259300000|2022-04-06 15:35:00|7096.2|7090.2|7099.9|7093.9|7103.4|7097.4|7091.4|7085.4|191
1649259600000|2022-04-06 15:40:00|7099.7|7093.7|7100.2|7094.2|7103.2|7097.2|7095.6|7089.6|176
1649259900000|2022-04-06 15:45:00|7099.7|7093.7|7101.4|7095.4|7103.4|7097.4|7097.2|7091.2|156
1649260200000|2022-04-06 15:50:00|7100.7|7094.7|7103.2|7097.2|7113.4|7107.4|7099.9|7093.9|206
1649260500000|2022-04-06 15:55:00|7103|7097|7104.7|7098.7|7110.1|7104.1|7102.4|7096.4|185
1649260800000|2022-04-06 16:00:00|7105.6|7099.6|7112.2|7106.2|7112.7|7106.7|7102.7|7096.7|284
1649261100000|2022-04-06 16:05:00|7112.6|7106.6|7114|7108|7116.5|7110.5|7105.9|7099.9|145
1649261400000|2022-04-06 16:10:00|7114.5|7108.5|7100.7|7094.7|7114.5|7108.5|7100.7|7094.7|219
1649261700000|2022-04-06 16:15:00|7096.4|7090.4|7073.4|7067.4|7096.4|7090.4|7068.7|7062.7|264
1649262000000|2022-04-06 16:20:00|7073.9|7067.9|7077.5|7071.5|7080.6|7074.6|7072.1|7066.1|198
1649262300000|2022-04-06 16:25:00|7076.5|7070.5|7063.9|7057.9|7079.4|7073.4|7057.1|7051.1|255
1649262600000|2022-04-06 16:30:00|7064.1|7058.1|7070.5|7064.5|7074|7068|7061.4|7055.4|206
1649262900000|2022-04-06 16:35:00|7070.2|7064.2|7078.7|7072.7|7080.9|7074.9|7070|7064|191
1649263200000|2022-04-06 16:40:00|7078.1|7072.1|7088.2|7082.2|7088.2|7082.2|7074.2|7068.2|110
1649263500000|2022-04-06 16:45:00|7088|7082|7089.8|7083.8|7089.8|7083.8|7076.5|7070.5|249
1649263800000|2022-04-06 16:50:00|7089.3|7083.3|7101.3|7095.3|7104.3|7098.3|7085|7079|197
1649264100000|2022-04-06 16:55:00|7101.8|7095.8|7099.3|7093.3|7102.5|7096.5|7094.5|7088.5|160
1649264400000|2022-04-06 17:00:00|7098.5|7092.5|7102.5|7096.5|7102.5|7096.5|7094|7088|133
1649264700000|2022-04-06 17:05:00|7102.3|7096.3|7089|7083|7102.3|7096.3|7087|7081|165
1649265000000|2022-04-06 17:10:00|7089.2|7083.2|7071.8|7065.8|7089.5|7083.5|7070.6|7064.6|155
1649265300000|2022-04-06 17:15:00|7071.6|7065.6|7068.7|7062.7|7071.8|7065.8|7067.2|7061.2|123
1649265600000|2022-04-06 17:20:00|7068.8|7062.8|7067|7061|7069.5|7063.5|7064.3|7058.3|108
1649265900000|2022-04-06 17:25:00|7066.6|7060.6|7068|7062|7075.6|7069.6|7065.5|7059.5|112
1649266200000|2022-04-06 17:30:00|7068.6|7062.6|7077|7071|7078.3|7072.3|7068.5|7062.5|135
1649266500000|2022-04-06 17:35:00|7077.5|7071.5|7080.1|7074.1|7089.1|7083.1|7077.5|7071.5|118
1649266800000|2022-04-06 17:40:00|7081.6|7075.6|7075.8|7069.8|7082|7076|7075.1|7069.1|160
1649267100000|2022-04-06 17:45:00|7076.3|7070.3|7073.8|7067.8|7077.1|7071.1|7069.5|7063.5|268
1649267400000|2022-04-06 17:50:00|7074.1|7068.1|7079.6|7073.6|7082.6|7076.6|7072.1|7066.1|257
1649267700000|2022-04-06 17:55:00|7079.1|7073.1|7068.5|7062.5|7080|7074|7068.5|7062.5|490
1649268000000|2022-04-06 18:00:00|7071.8|7065.8|7080.8|7074.8|7080.8|7074.8|7062.8|7056.8|391
1649268300000|2022-04-06 18:05:00|7080.6|7074.6|7069.7|7063.7|7080.6|7074.6|7062.2|7056.2|331
1649268600000|2022-04-06 18:10:00|7070|7064|7084.6|7078.6|7091|7085|7067.8|7061.8|954
1649268900000|2022-04-06 18:15:00|7084.3|7078.3|7073.9|7067.9|7084.3|7078.3|7070.5|7064.5|240
1649289600000|2022-04-07 00:00:00|7091.8|7076.8|7078|7072|7091.8|7085.2|7068.8|7062.8|103
1649289900000|2022-04-07 00:05:00|7077.6|7071.6|7086.3|7080.3|7089.8|7083.8|7075.5|7069.5|26
1649290200000|2022-04-07 00:10:00|7085.5|7079.5|7086.7|7080.7|7087.2|7081.2|7079.5|7073.5|18
1649290500000|2022-04-07 00:15:00|7087.2|7081.2|7101.1|7095.1|7101.8|7095.8|7087.2|7081.2|36
1649290800000|2022-04-07 00:20:00|7101|7095|7109.2|7103.2|7109.7|7103.7|7093|7087|60
1649291100000|2022-04-07 00:25:00|7109.3|7103.3|7113.7|7107.7|7118|7112|7105.6|7099.6|55
1649291400000|2022-04-07 00:30:00|7113.2|7107.2|7101.1|7095.1|7116|7110|7100.5|7094.5|19
1649291700000|2022-04-07 00:35:00|7101.5|7095.5|7099.8|7093.8|7103.8|7097.8|7099.8|7093.8|5
1649292000000|2022-04-07 00:40:00|7100|7094|7096.3|7090.3|7101.1|7095.1|7096.3|7090.3|5
1649292300000|2022-04-07 00:45:00|7096|7090|7094.1|7088.1|7096.5|7090.5|7091.5|7085.5|5
1649292600000|2022-04-07 00:50:00|7094|7088|7094.8|7088.8|7094.9|7088.9|7092.2|7086.2|2
1649292900000|2022-04-07 00:55:00|7094.9|7088.9|7101.1|7095.1|7101.5|7095.5|7094.9|7088.9|1
1649293200000|2022-04-07 01:00:00|7098.8|7092.8|7098.6|7092.6|7101.6|7095.6|7091.6|7085.6|41
1649293500000|2022-04-07 01:05:00|7098.1|7092.1|7096.9|7090.9|7105.6|7099.6|7092.6|7086.6|16
1649293800000|2022-04-07 01:10:00|7096.6|7090.6|7106.7|7100.7|7108.3|7102.3|7096.4|7090.4|15
1649294100000|2022-04-07 01:15:00|7106.1|7100.1|7097.8|7091.8|7106.1|7100.1|7097.8|7091.8|7
1649294400000|2022-04-07 01:20:00|7097.3|7091.3|7099.4|7093.4|7101.6|7095.6|7094.4|7088.4|12
1649294700000|2022-04-07 01:25:00|7099.3|7093.3|7093.4|7087.4|7099.3|7093.3|7091.6|7085.6|18
1649295000000|2022-04-07 01:30:00|7094.1|7088.1|7095.7|7089.7|7096.7|7090.7|7091.2|7085.2|6
1649295300000|2022-04-07 01:35:00|7094.1|7088.1|7109.4|7103.4|7112|7106|7094.1|7088.1|7
1649295600000|2022-04-07 01:40:00|7109|7103|7125.2|7119.2|7125.2|7119.2|7109|7103|42
1649295900000|2022-04-07 01:45:00|7126.2|7120.2|7125|7119|7128.5|7122.5|7120.3|7114.3|24
1649296200000|2022-04-07 01:50:00|7124.7|7118.7|7127.1|7121.1|7128.8|7122.8|7121.7|7115.7|14
1649296500000|2022-04-07 01:55:00|7127|7121|7114.7|7108.7|7127.1|7121.1|7111.7|7105.7|13
1649296800000|2022-04-07 02:00:00|7115.4|7109.4|7106.4|7100.4|7117.1|7111.1|7103.8|7097.8|7
1649297100000|2022-04-07 02:05:00|7106.1|7100.1|7104.4|7098.4|7109.1|7103.1|7099.9|7093.9|9
1649297400000|2022-04-07 02:10:00|7103.9|7097.9|7107.5|7101.5|7107.5|7101.5|7103.9|7097.9|3
1649297700000|2022-04-07 02:15:00|7107.7|7101.7|7105.6|7099.6|7110.5|7104.5|7104.9|7098.9|6
1649298000000|2022-04-07 02:20:00|7105.5|7099.5|7108.7|7102.7|7108.7|7102.7|7105.5|7099.5|3
1649298300000|2022-04-07 02:25:00|7108.2|7102.2|7108.2|7102.2|7109.8|7103.8|7107.8|7101.8|10
1649298600000|2022-04-07 02:30:00|7108.3|7102.3|7100.8|7094.8|7109.3|7103.3|7097.4|7091.4|24
1649298900000|2022-04-07 02:35:00|7101|7095|7109.3|7103.3|7109.3|7103.3|7098.7|7092.7|15
1649299200000|2022-04-07 02:40:00|7109|7103|7105.7|7099.7|7109|7103|7103.4|7097.4|8
1649299500000|2022-04-07 02:45:00|7105.3|7099.3|7100.3|7094.3|7106.2|7100.2|7098.2|7092.2|3
1649299800000|2022-04-07 02:50:00|7100.7|7094.7|7103.8|7097.8|7106.6|7100.6|7100.2|7094.2|3
1649300100000|2022-04-07 02:55:00|7103.5|7097.5|7108.8|7102.8|7108.8|7102.8|7102.1|7096.1|7
1649300400000|2022-04-07 03:00:00|7108.3|7102.3|7110|7104|7111.5|7105.5|7101.3|7095.3|25
1649300700000|2022-04-07 03:05:00|7110.6|7104.6|7112.6|7106.6|7116|7110|7109.5|7103.5|9
1649301000000|2022-04-07 03:10:00|7113|7107|7108.5|7102.5|7114|7108|7106|7100|6
1649301300000|2022-04-07 03:15:00|7108|7102|7101.5|7095.5|7108|7102|7101.5|7095.5|6
1649301600000|2022-04-07 03:20:00|7101.6|7095.6|7106|7100|7108|7102|7101.1|7095.1|6
1649301900000|2022-04-07 03:25:00|7106.3|7100.3|7100.5|7094.5|7108.5|7102.5|7099.8|7093.8|11
1649302200000|2022-04-07 03:30:00|7100.3|7094.3|7094.4|7088.4|7100.3|7094.3|7092.4|7086.4|27
1649302500000|2022-04-07 03:35:00|7093.9|7087.9|7093.9|7087.9|7094.9|7088.9|7093.9|7087.9|2
1649302800000|2022-04-07 03:40:00|7093.4|7087.4|7096.5|7090.5|7100|7094|7092.8|7086.8|6
1649303100000|2022-04-07 03:45:00|7096|7090|7093.9|7087.9|7097|7091|7093.4|7087.4|3
1649303400000|2022-04-07 03:50:00|7094.1|7088.1|7095.4|7089.4|7097.4|7091.4|7094.1|7088.1|11
1649303700000|2022-04-07 03:55:00|7094.9|7088.9|7096.6|7090.6|7097.3|7091.3|7094.8|7088.8|2
1649304000000|2022-04-07 04:00:00|7096.1|7090.1|7093.7|7087.7|7096.1|7090.1|7093.3|7087.3|3
1649304300000|2022-04-07 04:05:00|7093.6|7087.6|7089.3|7083.3|7093.6|7087.6|7088.2|7082.2|15
1649304600000|2022-04-07 04:10:00|7089.5|7083.5|7075|7069|7089.6|7083.6|7074.7|7068.7|20
1649304900000|2022-04-07 04:15:00|7075.1|7069.1|7071.6|7065.6|7075.3|7069.3|7067.8|7061.8|29
1649305200000|2022-04-07 04:20:00|7071.7|7065.7|7073.4|7067.4|7073.7|7067.7|7071.7|7065.7|8
1649305500000|2022-04-07 04:25:00|7073.5|7067.5|7073.8|7067.8|7076|7070|7073.4|7067.4|4
1649305800000|2022-04-07 04:30:00|7074.2|7068.2|7079.7|7073.7|7082.7|7076.7|7074.2|7068.2|15
1649306100000|2022-04-07 04:35:00|7079.8|7073.8|7081|7075|7082.3|7076.3|7079.8|7073.8|13
1649306400000|2022-04-07 04:40:00|7080.1|7074.1|7077.7|7071.7|7080.1|7074.1|7075|7069|5
1649306700000|2022-04-07 04:45:00|7076.8|7070.8|7075.7|7069.7|7078|7072|7074.3|7068.3|4
1649307000000|2022-04-07 04:50:00|7075.2|7069.2|7077.1|7071.1|7082.2|7076.2|7075.2|7069.2|14
1649307300000|2022-04-07 04:55:00|7077.5|7071.5|7079.5|7073.5|7079.6|7073.6|7077.5|7071.5|0
1649307600000|2022-04-07 05:00:00|7079.6|7073.6|7079|7073|7080.1|7074.1|7078.5|7072.5|0
1649307900000|2022-04-07 05:05:00|7078.6|7072.6|7075.1|7069.1|7080.4|7074.4|7073.3|7067.3|7
1649308200000|2022-04-07 05:10:00|7075.6|7069.6|7075.1|7069.1|7076.1|7070.1|7074.6|7068.6|6
1649308500000|2022-04-07 05:15:00|7076.5|7070.5|7073.9|7067.9|7076.5|7070.5|7073.1|7067.1|5
1649308800000|2022-04-07 05:20:00|7073.8|7067.8|7070|7064|7074.9|7068.9|7068.2|7062.2|12
1649309100000|2022-04-07 05:25:00|7069.8|7063.8|7068.8|7062.8|7070|7064|7068.1|7062.1|9
1649309400000|2022-04-07 05:30:00|7068.3|7062.3|7064.3|7058.3|7068.6|7062.6|7056.1|7050.1|68
1649309700000|2022-04-07 05:35:00|7064.1|7058.1|7078.9|7072.9|7083.6|7077.6|7061.6|7055.6|63
1649310000000|2022-04-07 05:40:00|7078.6|7072.6|7068.1|7062.1|7079.1|7073.1|7065.7|7059.7|10
1649310300000|2022-04-07 05:45:00|7068|7062|7059.6|7053.6|7068|7062|7058.6|7052.6|10
1649310600000|2022-04-07 05:50:00|7059.7|7053.7|7059.9|7053.9|7062.9|7056.9|7058.3|7052.3|28
1649310900000|2022-04-07 05:55:00|7061.3|7055.3|7073.9|7067.9|7074.9|7068.9|7061.3|7055.3|32
1649311200000|2022-04-07 06:00:00|7072.7|7066.7|7076.1|7070.1|7077.9|7071.9|7072.2|7066.2|5
1649311500000|2022-04-07 06:05:00|7076.2|7070.2|7081.4|7075.4|7081.4|7075.4|7074.4|7068.4|8
1649311800000|2022-04-07 06:10:00|7080.9|7074.9|7077.1|7071.1|7081.9|7075.9|7075.9|7069.9|9
1649312100000|2022-04-07 06:15:00|7077.4|7071.4|7076.9|7070.9|7078.1|7072.1|7072.8|7066.8|13
1649312400000|2022-04-07 06:20:00|7076.4|7070.4|7077.6|7071.6|7081.5|7075.5|7075.8|7069.8|3
1649312700000|2022-04-07 06:25:00|7076.9|7070.9|7076.4|7070.4|7077.9|7071.9|7074.9|7068.9|5
1649313000000|2022-04-07 06:30:00|7076.6|7070.6|7071.9|7065.9|7077.1|7071.1|7070.1|7064.1|8
1649313300000|2022-04-07 06:35:00|7072.1|7066.1|7068.5|7062.5|7074.9|7068.9|7068.2|7062.2|11
1649313600000|2022-04-07 06:40:00|7068.2|7062.2|7073.2|7067.2|7074.3|7068.3|7068|7062|12
1649313900000|2022-04-07 06:45:00|7073.5|7067.5|7073.5|7067.5|7075.7|7069.7|7071.9|7065.9|2
1649314200000|2022-04-07 06:50:00|7073|7067|7073.5|7067.5|7074.9|7068.9|7069.3|7063.3|6
1649314500000|2022-04-07 06:55:00|7075.2|7069.2|7072.2|7066.2|7076.2|7070.2|7071.8|7065.8|6
1649314800000|2022-04-07 07:00:00|7071.9|7065.9|7074|7068|7076.5|7070.5|7070.5|7064.5|14
1649315100000|2022-04-07 07:05:00|7076|7070|7079.8|7073.8|7082|7076|7074.2|7068.2|10
1649315400000|2022-04-07 07:10:00|7080|7074|7076.2|7070.2|7080|7074|7074.5|7068.5|14
1649315700000|2022-04-07 07:15:00|7076.5|7070.5|7080.6|7074.6|7081.5|7075.5|7074.5|7068.5|5
1649316000000|2022-04-07 07:20:00|7080.8|7074.8|7082.8|7076.8|7083|7077|7077.7|7071.7|17
1649316300000|2022-04-07 07:25:00|7082.6|7076.6|7078.3|7072.3|7083.6|7077.6|7077.1|7071.1|12
1649316600000|2022-04-07 07:30:00|7078.1|7072.1|7090.9|7084.9|7094.4|7088.4|7077.5|7070.8|30
1649316900000|2022-04-07 07:35:00|7090.6|7084.6|7091.1|7085.1|7095.2|7089.2|7090.2|7084.2|41
1649317200000|2022-04-07 07:40:00|7091.7|7085.7|7092|7086|7094|7088|7089.4|7083.4|2
1649317500000|2022-04-07 07:45:00|7091.4|7085.4|7080.7|7074.7|7093.9|7087.9|7078.2|7072.2|1
1649317800000|2022-04-07 07:50:00|7080.6|7074.6|7074.6|7068.6|7082.6|7076.6|7069.8|7063.8|57
1649318100000|2022-04-07 07:55:00|7074.9|7068.9|7079.4|7073.4|7080.2|7074.2|7070.6|7064.6|5
1649318400000|2022-04-07 08:00:00|7079.2|7073.2|7061.5|7055.5|7079.4|7073.4|7061|7055|30
1649318700000|2022-04-07 08:05:00|7061.1|7055.1|7054.8|7048.8|7062.4|7056.4|7047.1|7041.1|94
1649319000000|2022-04-07 08:10:00|7054|7048|7052.7|7046.7|7054.3|7048.3|7048.6|7042.6|35
1649319300000|2022-04-07 08:15:00|7051.4|7045.4|7051.9|7045.9|7054|7048|7049.1|7043.1|49
1649319600000|2022-04-07 08:20:00|7052.2|7046.2|7060.5|7054.5|7060.5|7054.5|7052.2|7046.2|39
1649319900000|2022-04-07 08:25:00|7059.8|7053.8|7080.2|7074.2|7084|7078|7059.8|7053.8|131
1649320200000|2022-04-07 08:30:00|7080.5|7074.5|7076.5|7070.5|7082.5|7076.5|7073.6|7067.6|116
1649320500000|2022-04-07 08:35:00|7076.9|7070.9|7069.6|7063.6|7079.9|7073.9|7069.4|7063.4|82
1649320800000|2022-04-07 08:40:00|7068.4|7062.4|7067|7061|7073.9|7067.9|7066.7|7060.7|104
1649321100000|2022-04-07 08:45:00|7066.7|7060.7|7062.5|7056.5|7067.5|7061.5|7058.7|7052.7|50
1649321400000|2022-04-07 08:50:00|7062.9|7056.9|7070.4|7064.4|7070.4|7064.4|7061.8|7055.8|6
1649321700000|2022-04-07 08:55:00|7068.8|7062.8|7065.2|7059.2|7069.4|7063.4|7063.8|7057.8|27
1649322000000|2022-04-07 09:00:00|7065.3|7059.3|7065.7|7059.7|7069.3|7063.3|7062.7|7056.7|46
1649322300000|2022-04-07 09:05:00|7066|7060|7075.8|7069.8|7078.9|7072.9|7064|7058|77
1649322600000|2022-04-07 09:10:00|7076.1|7070.1|7078.8|7072.8|7081.8|7075.8|7074.4|7068.4|12
1649322900000|2022-04-07 09:15:00|7079|7073|7079.7|7073.7|7082.2|7076.2|7073.7|7067.7|25
1649323200000|2022-04-07 09:20:00|7080|7074|7083|7077|7085|7079|7078.4|7072.4|19
1649323500000|2022-04-07 09:25:00|7082.9|7076.9|7085|7079|7086.5|7080.5|7082.4|7076.4|25
1649323800000|2022-04-07 09:30:00|7084.7|7078.7|7087.6|7081.6|7088.2|7082.2|7083.6|7077.6|60
1649324100000|2022-04-07 09:35:00|7087.8|7081.8|7088.6|7082.6|7090.8|7084.8|7084.4|7078.4|37
1649324400000|2022-04-07 09:40:00|7088.3|7082.3|7090.3|7084.3|7090.6|7084.6|7086.6|7080.6|2
1649324700000|2022-04-07 09:45:00|7090.4|7084.4|7092.1|7086.1|7092.6|7086.6|7087.7|7081.7|28
1649325000000|2022-04-07 09:50:00|7092.2|7086.2|7095.9|7089.9|7097.4|7091.4|7091.2|7085.2|40
1649325300000|2022-04-07 09:55:00|7096.2|7090.2|7102.3|7096.3|7106.1|7100.1|7095.9|7089.9|55
1649325600000|2022-04-07 10:00:00|7102.9|7096.9|7107.6|7101.6|7109.6|7103.6|7101.9|7095.9|12
1649325900000|2022-04-07 10:05:00|7106.9|7100.9|7123.5|7117.5|7125.7|7119.7|7106.9|7100.9|70
1649326200000|2022-04-07 10:10:00|7123.6|7117.6|7124.7|7118.7|7126.6|7120.6|7122.1|7116.1|23
1649326500000|2022-04-07 10:15:00|7124.9|7118.9|7120.9|7114.9|7125.5|7119.5|7120.4|7114.4|9
1649326800000|2022-04-07 10:20:00|7121|7115|7121.8|7115.8|7123.2|7117.2|7119.4|7113.4|9
1649327100000|2022-04-07 10:25:00|7121.7|7115.7|7120.1|7114.1|7122.3|7116.3|7119.3|7113.3|8
1649327400000|2022-04-07 10:30:00|7119.9|7113.9|7124|7118|7124.3|7118.3|7118.8|7112.8|11
1649327700000|2022-04-07 10:35:00|7124.3|7118.3|7123.6|7117.6|7124.8|7118.8|7119.7|7113.7|17
1649328000000|2022-04-07 10:40:00|7123.2|7117.2|7122.6|7116.6|7125|7119|7122.2|7116.2|6
1649328300000|2022-04-07 10:45:00|7122.2|7116.2|7119.5|7113.5|7124.5|7118.5|7117.9|7111.9|12
1649328600000|2022-04-07 10:50:00|7119.7|7113.7|7119.1|7113.1|7121.7|7115.7|7117.7|7111.7|12
1649328900000|2022-04-07 10:55:00|7118.7|7112.7|7121.1|7115.1|7121.7|7115.7|7117.6|7111.6|11
1649329200000|2022-04-07 11:00:00|7121.2|7115.2|7115.9|7109.9|7121.7|7115.7|7113.5|7107.5|8
1649329500000|2022-04-07 11:05:00|7116.9|7110.9|7108.5|7102.5|7120|7114|7103.2|7097.2|24
1649329800000|2022-04-07 11:10:00|7108.9|7102.9|7109.8|7103.8|7113.5|7107.5|7106.9|7100.9|22
1649330100000|2022-04-07 11:15:00|7110.1|7104.1|7105.1|7099.1|7113.5|7107.5|7104.1|7098.1|23
1649330400000|2022-04-07 11:20:00|7105.3|7099.3|7115.8|7109.8|7115.8|7109.8|7103.1|7097.1|29
1649330700000|2022-04-07 11:25:00|7116.3|7110.3|7124.5|7118.5|7125.6|7119.6|7116.1|7110.1|27
1649331000000|2022-04-07 11:30:00|7125|7119|7126.5|7120.5|7128|7122|7121.2|7115.2|34
1649331300000|2022-04-07 11:35:00|7126.4|7120.4|7124.7|7118.7|7127.5|7121.5|7120.9|7114.9|22
1649331600000|2022-04-07 11:40:00|7124.5|7118.5|7135.3|7129.3|7135.7|7129.7|7124.5|7118.5|43
1649331900000|2022-04-07 11:45:00|7135.4|7129.4|7143.2|7137.2|7146.4|7140.4|7135.3|7129.3|84
1649332200000|2022-04-07 11:50:00|7143.4|7137.4|7151.5|7145.5|7151.5|7145.5|7136.6|7130.6|95
1649332500000|2022-04-07 11:55:00|7151|7145|7136.4|7130.4|7158.6|7152.6|7135.2|7129.2|133
1649332800000|2022-04-07 12:00:00|7136.1|7130.1|7143.5|7137.5|7145.1|7139.1|7133.2|7127.2|76
1649333100000|2022-04-07 12:05:00|7140.9|7134.9|7139.7|7133.7|7150.2|7144.2|7137.7|7131.7|40
1649333400000|2022-04-07 12:10:00|7140.1|7134.1|7126.8|7120.8|7141.7|7135.7|7126.8|7120.8|128
1649333700000|2022-04-07 12:15:00|7127.1|7121.1|7135.1|7129.1|7137.5|7131.5|7126.8|7120.8|109
1649334000000|2022-04-07 12:20:00|7134.8|7128.8|7137.8|7131.8|7144.3|7138.3|7134.1|7128.1|45
1649334300000|2022-04-07 12:25:00|7138.3|7132.3|7139.2|7133.2|7141.8|7135.8|7136.9|7130.9|24
1649334600000|2022-04-07 12:30:00|7139.5|7133.5|7137.1|7131.1|7140.2|7134.2|7130.9|7124.9|45
1649334900000|2022-04-07 12:35:00|7137|7131|7149.5|7143.5|7150.9|7144.9|7136|7130|46
1649335200000|2022-04-07 12:40:00|7149|7143|7134.4|7128.4|7149|7143|7131.6|7125.6|58
1649338200000|2022-04-07 13:30:00|7139.5|7133.5|7162.6|7156.6|7183.5|7177.5|7138|7132|1090
1649338500000|2022-04-07 13:35:00|7162.7|7156.7|7173.8|7167.8|7178.6|7172.6|7158.6|7152.6|421
1649338800000|2022-04-07 13:40:00|7173.9|7167.9|7196.5|7190.5|7200.6|7194.6|7165.5|7159.5|734
1649339100000|2022-04-07 13:45:00|7196.4|7190.4|7183.6|7177.6|7198.1|7192.1|7175.6|7169.6|633
1649339400000|2022-04-07 13:50:00|7183.1|7177.1|7186.9|7180.9|7196|7190|7177.4|7171.4|472
1649339700000|2022-04-07 13:55:00|7186.6|7180.6|7176.5|7170.5|7194|7188|7172.5|7166.5|410
1649340000000|2022-04-07 14:00:00|7176.9|7170.9|7179.3|7173.3|7182.9|7176.9|7167.4|7161.4|526
1649340300000|2022-04-07 14:05:00|7178.5|7172.5|7167.7|7161.7|7180.1|7174.1|7163.3|7157.3|510
1649340600000|2022-04-07 14:10:00|7167.6|7161.6|7183.8|7177.8|7189.9|7183.9|7165.9|7159.9|379
1649340900000|2022-04-07 14:15:00|7183.5|7177.5|7187.5|7181.5|7195.3|7189.3|7179.3|7173.3|283
1649341200000|2022-04-07 14:20:00|7187.3|7181.3|7175.4|7169.4|7189.4|7183.4|7172.9|7166.9|573
1649341500000|2022-04-07 14:25:00|7175.3|7169.3|7179.7|7173.7|7183.4|7177.4|7172.5|7166.5|475
1649341800000|2022-04-07 14:30:00|7179.5|7173.5|7195.1|7189.1|7196.1|7190.1|7179.2|7173.2|509
1649342100000|2022-04-07 14:35:00|7196.1|7190.1|7181.6|7175.6|7206.5|7200.5|7180.3|7174.3|610
1649342400000|2022-04-07 14:40:00|7181.3|7175.3|7174.1|7168.1|7182.7|7176.7|7172.6|7166.6|490
1649342700000|2022-04-07 14:45:00|7174.3|7168.3|7177.9|7171.9|7178|7172|7165.1|7159.1|408
1649343000000|2022-04-07 14:50:00|7177.5|7171.5|7175.5|7169.5|7178.2|7172.2|7170.1|7164.1|354
1649343300000|2022-04-07 14:55:00|7175.3|7169.3|7169.1|7163.1|7178|7172|7167.6|7161.6|354
1649343600000|2022-04-07 15:00:00|7170.1|7164.1|7184.4|7178.4|7191.7|7185.7|7170.1|7164.1|241
1649343900000|2022-04-07 15:05:00|7184.8|7178.8|7194.2|7188.2|7194.2|7188.2|7179.1|7173.1|166
1649344200000|2022-04-07 15:10:00|7194.3|7188.3|7190|7184|7199.3|7193.3|7187.8|7181.8|274
1649344500000|2022-04-07 15:15:00|7190.3|7184.3|7171.3|7165.3|7190.3|7184.3|7167.3|7161.3|361
1649344800000|2022-04-07 15:20:00|7171.6|7165.6|7174.3|7168.3|7180.1|7174.1|7165.2|7159.2|377
1649345100000|2022-04-07 15:25:00|7175.3|7169.3|7139.5|7133.5|7175.3|7169.3|7137.5|7131.5|549
1649345400000|2022-04-07 15:30:00|7139.2|7133.2|7128.4|7122.4|7147.7|7141.7|7128.1|7122.1|460
1649345700000|2022-04-07 15:35:00|7128.1|7122.1|7127.9|7121.9|7131.8|7125.8|7121.9|7115.9|430
1649346000000|2022-04-07 15:40:00|7128.3|7122.3|7155.7|7149.7|7155.7|7149.7|7127.6|7121.6|300
1649346300000|2022-04-07 15:45:00|7155.5|7149.5|7143.8|7137.8|7156.5|7150.5|7139.6|7133.6|551
1649346600000|2022-04-07 15:50:00|7143.3|7137.3|7150.8|7144.8|7150.8|7144.8|7134.8|7128.8|369
1649346900000|2022-04-07 15:55:00|7150.3|7144.3|7150.8|7144.8|7154.7|7148.7|7149.3|7143.3|180
1649347200000|2022-04-07 16:00:00|7149.8|7143.8|7150.1|7144.1|7152.1|7146.1|7144.8|7138.8|232
1649347500000|2022-04-07 16:05:00|7150|7144|7163.8|7157.8|7166.6|7160.6|7145.5|7139.5|218
1649347800000|2022-04-07 16:10:00|7163.3|7157.3|7157.1|7151.1|7164.2|7158.2|7150.9|7144.9|209
1649348100000|2022-04-07 16:15:00|7156.6|7150.6|7181.9|7175.9|7185.6|7179.6|7155.1|7149.1|371
1649348400000|2022-04-07 16:20:00|7182.2|7176.2|7178.9|7172.9|7184.7|7178.7|7175.7|7169.7|288
1649348700000|2022-04-07 16:25:00|7178.8|7172.8|7180.7|7174.7|7181.7|7175.7|7175.5|7169.5|167
1649349000000|2022-04-07 16:30:00|7181|7175|7179|7173|7181.7|7175.7|7171.5|7165.5|236
1649349300000|2022-04-07 16:35:00|7178.5|7172.5|7196.2|7190.2|7197.5|7191.5|7178|7172|220
1649349600000|2022-04-07 16:40:00|7196|7190|7193.3|7187.3|7202|7196|7191.6|7185.6|270
1649349900000|2022-04-07 16:45:00|7193.6|7187.6|7187.7|7181.7|7194.8|7188.8|7187|7181|327
1649350200000|2022-04-07 16:50:00|7188.5|7182.5|7183.6|7177.6|7189.7|7183.7|7182|7176|240
1649350500000|2022-04-07 16:55:00|7183.7|7177.7|7184.7|7178.7|7187.1|7181.1|7180.7|7174.7|190
1649350800000|2022-04-07 17:00:00|7184.9|7178.9|7188.9|7182.9|7194.3|7188.3|7184.9|7178.9|302
1649351100000|2022-04-07 17:05:00|7188.8|7182.8|7194.4|7188.4|7197.4|7191.4|7186.7|7180.7|224
1649351400000|2022-04-07 17:10:00|7194.9|7188.9|7201.1|7195.1|7201.9|7195.9|7193.9|7187.9|259
1649351700000|2022-04-07 17:15:00|7201|7195|7203.5|7197.5|7203.6|7197.6|7197.4|7191.4|359
1649352000000|2022-04-07 17:20:00|7202.6|7196.6|7205.6|7199.6|7210.6|7204.6|7202.3|7196.3|267
1649352300000|2022-04-07 17:25:00|7205.9|7199.9|7202.4|7196.4|7209.3|7203.3|7201.4|7195.4|398
1649352600000|2022-04-07 17:30:00|7201.4|7195.4|7206.2|7200.2|7206.2|7200.2|7199.3|7193.3|321
1649352900000|2022-04-07 17:35:00|7206.1|7200.1|7199.3|7193.3|7207.1|7201.1|7198.7|7192.7|395
1649353200000|2022-04-07 17:40:00|7200.2|7194.2|7211.5|7205.5|7213.1|7207.1|7199.7|7193.7|248
1649353500000|2022-04-07 17:45:00|7211.3|7205.3|7205.1|7199.1|7213.1|7207.1|7202.2|7196.2|369
1649353800000|2022-04-07 17:50:00|7204.9|7198.9|7200.1|7194.1|7204.9|7198.9|7193.6|7187.6|383
1649354100000|2022-04-07 17:55:00|7199.9|7193.9|7205.2|7199.2|7205.6|7199.6|7195.9|7189.9|455
1649354400000|2022-04-07 18:00:00|7204.8|7198.8|7216.6|7210.6|7220.8|7214.8|7203.8|7197.8|476
1649354700000|2022-04-07 18:05:00|7216.3|7210.3|7204.8|7198.8|7218.3|7212.3|7204.3|7198.3|896
1649355000000|2022-04-07 18:10:00|7205.4|7199.4|7197.4|7191.4|7206.6|7200.6|7196|7190|2215
1649355300000|2022-04-07 18:15:00|7197|7191|7187.7|7181.7|7197.4|7191.4|7186.6|7180.6|672
1649376000000|2022-04-08 00:00:00|7183.1|7177.1|7187.5|7181.5|7200.4|7194.4|7183.1|7177.1|179
1649376300000|2022-04-08 00:05:00|7188|7182|7179.9|7173.9|7191.7|7185.7|7179.8|7173.8|28
1649376600000|2022-04-08 00:10:00|7180.2|7174.2|7176.6|7170.6|7184.5|7178.5|7174.1|7168.1|68
1649376900000|2022-04-08 00:15:00|7177|7171|7186.6|7180.6|7186.6|7180.6|7177|7171|15
1649377200000|2022-04-08 00:20:00|7184.9|7178.9|7191.8|7185.8|7191.8|7185.8|7183.9|7177.9|20
1649377500000|2022-04-08 00:25:00|7190.8|7184.8|7186|7180|7191.8|7185.8|7186|7180|23
1649377800000|2022-04-08 00:30:00|7186.1|7180.1|7187.3|7181.3|7191.7|7185.7|7186|7180|26
1649378100000|2022-04-08 00:35:00|7187.7|7181.7|7185.7|7179.7|7188.3|7182.3|7182.3|7176.3|9
1649378400000|2022-04-08 00:40:00|7185.3|7179.3|7184.3|7178.3|7188.3|7182.3|7182.3|7176.3|2
1649378700000|2022-04-08 00:45:00|7183.3|7177.3|7182.3|7176.3|7186.6|7180.6|7182.3|7176.3|5
1649379000000|2022-04-08 00:50:00|7182.1|7176.1|7183.3|7177.3|7183.3|7177.3|7178.8|7172.8|4
1649379300000|2022-04-08 00:55:00|7182.9|7176.9|7187.4|7181.4|7189.5|7183.5|7179.9|7173.9|29
1649379600000|2022-04-08 01:00:00|7187.3|7181.3|7177.2|7171.2|7187.4|7181.4|7175.4|7169.4|32
1649379900000|2022-04-08 01:05:00|7177.5|7171.5|7185.8|7179.8|7186.8|7180.8|7176.1|7170.1|4
1649380200000|2022-04-08 01:10:00|7186.3|7180.3|7189.9|7183.9|7197|7191|7185|7179|23
1649380500000|2022-04-08 01:15:00|7189.6|7183.6|7190.1|7184.1|7198.1|7192.1|7186.4|7180.4|8
1649380800000|2022-04-08 01:20:00|7190.8|7184.8|7185.6|7179.6|7192|7186|7173.5|7167.5|63
1649381100000|2022-04-08 01:25:00|7185.3|7179.3|7181.3|7175.3|7188.3|7182.3|7181.3|7175.3|5
1649381400000|2022-04-08 01:30:00|7182|7176|7191.2|7185.2|7191.2|7185.2|7181.5|7175.5|6
1649381700000|2022-04-08 01:35:00|7190.2|7184.2|7186.4|7180.4|7191.6|7185.6|7182.5|7176.5|8
1649382000000|2022-04-08 01:40:00|7186.5|7180.5|7190.6|7184.6|7191.5|7185.5|7184.8|7178.8|12
1649382300000|2022-04-08 01:45:00|7190.5|7184.5|7181.2|7175.2|7190.5|7184.5|7180.2|7174.2|2
1649382600000|2022-04-08 01:50:00|7181.6|7175.6|7181.5|7175.5|7183.2|7177.2|7175.4|7169.4|3
1649382900000|2022-04-08 01:55:00|7182.5|7176.5|7184|7178|7188.3|7182.3|7182.5|7176.5|26
1649383200000|2022-04-08 02:00:00|7183.8|7177.8|7179|7173|7186.2|7180.2|7178.9|7172.9|7
1649383500000|2022-04-08 02:05:00|7179.4|7173.4|7175.9|7169.9|7182.7|7176.7|7174.7|7168.7|24
1649383800000|2022-04-08 02:10:00|7175.7|7169.7|7174.3|7168.3|7179.8|7173.8|7170.1|7164.1|31
1649384100000|2022-04-08 02:15:00|7174|7168|7174.2|7168.2|7174.2|7168.2|7171.5|7165.5|7
1649384400000|2022-04-08 02:20:00|7174.7|7168.7|7177.8|7171.8|7177.8|7171.8|7174.7|7168.7|3
1649384700000|2022-04-08 02:25:00|7178.1|7172.1|7177.6|7171.6|7178.1|7172.1|7175.1|7169.1|7
1649385000000|2022-04-08 02:30:00|7177.3|7171.3|7184.6|7178.6|7188.1|7182.1|7173.3|7167.3|32
1649385300000|2022-04-08 02:35:00|7184|7178|7180.3|7174.3|7186|7180|7180.2|7174.2|20
1649385600000|2022-04-08 02:40:00|7180.5|7174.5|7180|7174|7182.4|7176.4|7171.4|7165.4|23
1649385900000|2022-04-08 02:45:00|7180.2|7174.2|7181.6|7175.6|7185.2|7179.2|7178.1|7172.1|13
1649386200000|2022-04-08 02:50:00|7183.1|7177.1|7182.4|7176.4|7184.8|7178.8|7178.4|7172.4|13
1649386500000|2022-04-08 02:55:00|7181.7|7175.7|7179.8|7173.8|7187.3|7181.3|7179.3|7173.3|8
1649386800000|2022-04-08 03:00:00|7180.3|7174.3|7175.7|7169.7|7183.1|7177.1|7174.6|7168.6|1
1649387100000|2022-04-08 03:05:00|7175.1|7169.1|7173.6|7167.6|7176.6|7170.6|7173.1|7167.1|2
1649387400000|2022-04-08 03:10:00|7173.7|7167.7|7167.9|7161.9|7177.4|7171.4|7167.9|7161.9|10
1649387700000|2022-04-08 03:15:00|7168.4|7162.4|7175.2|7169.2|7175.7|7169.7|7167.7|7161.7|4
1649388000000|2022-04-08 03:20:00|7174.6|7168.6|7172.9|7166.9|7174.6|7168.6|7166.8|7160.8|27
1649388300000|2022-04-08 03:25:00|7172|7166|7167.2|7161.2|7172.9|7166.9|7166.2|7160.2|17
1649388600000|2022-04-08 03:30:00|7166.1|7160.1|7163.6|7157.6|7166.9|7160.9|7162.7|7156.7|18
1649388900000|2022-04-08 03:35:00|7165.4|7159.4|7167.2|7161.2|7167.9|7161.9|7165.4|7159.4|4
1649389200000|2022-04-08 03:40:00|7167.4|7161.4|7169.5|7163.5|7169.8|7163.8|7165.4|7159.4|6
1649389500000|2022-04-08 03:45:00|7169.8|7163.8|7177|7171|7177.2|7171.2|7168.8|7162.8|11
1649389800000|2022-04-08 03:50:00|7177.7|7171.7|7178.2|7172.2|7180.5|7174.5|7177.2|7171.2|14
1649390100000|2022-04-08 03:55:00|7178.3|7172.3|7183.3|7177.3|7184.6|7178.6|7178.3|7172.3|6
1649390400000|2022-04-08 04:00:00|7184.1|7178.1|7182.9|7176.9|7184.4|7178.4|7182.5|7176.5|1
1649390700000|2022-04-08 04:05:00|7182.2|7176.2|7183.5|7177.5|7183.9|7177.9|7182.2|7176.2|0
1649391000000|2022-04-08 04:10:00|7183.7|7177.7|7189.3|7183.3|7189.4|7183.4|7183.5|7177.5|11
1649391300000|2022-04-08 04:15:00|7186.9|7180.9|7189.6|7183.6|7189.6|7183.6|7186.1|7180.1|5
1649391600000|2022-04-08 04:20:00|7189.1|7183.1|7188.9|7182.9|7189.3|7183.3|7186.3|7180.3|3
1649391900000|2022-04-08 04:25:00|7189.3|7183.3|7193|7187|7193|7187|7189|7183|20
1649392200000|2022-04-08 04:30:00|7188.6|7182.6|7188.6|7182.6|7189.1|7183.1|7187.8|7181.8|8
1649392500000|2022-04-08 04:35:00|7191.7|7185.7|7190.6|7184.6|7191.7|7185.7|7190.3|7184.3|0
1649392800000|2022-04-08 04:40:00|7190.8|7184.8|7189.3|7183.3|7190.8|7184.8|7188.9|7182.9|0
1649393100000|2022-04-08 04:45:00|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.1|7184.1|1
1649393400000|2022-04-08 04:50:00|7190.4|7184.4|7189.3|7183.3|7190.6|7184.6|7188.8|7182.8|4
1649393700000|2022-04-08 04:55:00|7189.9|7183.9|7187.1|7181.1|7190.1|7184.1|7186.3|7180.3|1
1649394000000|2022-04-08 05:00:00|7186.6|7180.6|7184.5|7178.5|7187.3|7181.3|7184.4|7178.4|4
1649394300000|2022-04-08 05:05:00|7184.4|7178.4|7181.2|7175.2|7184.4|7178.4|7180.3|7174.3|0
1649394600000|2022-04-08 05:10:00|7180.9|7174.9|7183.2|7177.2|7183.4|7177.4|7180.9|7174.9|7
1649394900000|2022-04-08 05:15:00|7182.9|7176.9|7186.5|7180.5|7187.4|7181.4|7182.2|7176.2|6
1649395200000|2022-04-08 05:20:00|7186.3|7180.3|7191.2|7185.2|7195.6|7189.6|7186.3|7180.3|49
1649395500000|2022-04-08 05:25:00|7191.3|7185.3|7193.2|7187.2|7193.5|7187.5|7191.2|7185.2|1
1649395800000|2022-04-08 05:30:00|7192.3|7186.3|7194.5|7188.5|7201.4|7195.4|7191.5|7185.5|10
1649396100000|2022-04-08 05:35:00|7194.1|7188.1|7199.6|7193.6|7199.8|7193.8|7191.3|7185.3|6
1649396400000|2022-04-08 05:40:00|7198.5|7192.5|7205.7|7199.7|7209.4|7203.4|7198.1|7192.1|26
1649396700000|2022-04-08 05:45:00|7205.3|7199.3|7202.8|7196.8|7207.3|7201.3|7199.3|7193.3|10
1649397000000|2022-04-08 05:50:00|7202.6|7196.6|7204.8|7198.8|7206.3|7200.3|7200.5|7194.5|14
1649397300000|2022-04-08 05:55:00|7204.3|7198.3|7203.6|7197.6|7206.5|7200.5|7202.2|7196.2|11
1649397600000|2022-04-08 06:00:00|7203.5|7197.5|7204.1|7198.1|7207|7201|7201.4|7195.4|14
1649397900000|2022-04-08 06:05:00|7204.6|7198.6|7203.1|7197.1|7207|7201|7202.4|7196.4|8
1649398200000|2022-04-08 06:10:00|7203.4|7197.4|7208.9|7202.9|7210.9|7204.9|7203.1|7197.1|13
1649398500000|2022-04-08 06:15:00|7208.3|7202.3|7210.9|7204.9|7211.1|7205.1|7205.8|7199.8|21
1649398800000|2022-04-08 06:20:00|7210.6|7204.6|7210.5|7204.5|7213.1|7207.1|7208.4|7202.4|23
1649399100000|2022-04-08 06:25:00|7210.6|7204.6|7211.8|7205.8|7211.8|7205.8|7208.3|7202.3|1
1649399400000|2022-04-08 06:30:00|7212|7206|7214|7208|7215.3|7209.3|7210.8|7204.8|9
1649399700000|2022-04-08 06:35:00|7213.8|7207.8|7208.1|7202.1|7215.7|7209.7|7207.1|7201.1|3
1649400000000|2022-04-08 06:40:00|7208.4|7202.4|7210.4|7204.4|7211.7|7205.7|7207.7|7201.7|3
1649400300000|2022-04-08 06:45:00|7209.6|7203.6|7213.8|7207.8|7216|7210|7208.7|7202.7|10
1649400600000|2022-04-08 06:50:00|7213.3|7207.3|7215.1|7209.1|7215.5|7209.5|7208.5|7202.5|2
1649400900000|2022-04-08 06:55:00|7215|7209|7214.8|7208.8|7216.5|7210.5|7209.2|7203.2|11
1649401200000|2022-04-08 07:00:00|7215.2|7209.2|7205|7199|7216.7|7210.7|7205|7199|14
1649401500000|2022-04-08 07:05:00|7204.8|7198.8|7189.7|7183.7|7205|7199|7187.1|7181.1|14
1649401800000|2022-04-08 07:10:00|7189.9|7183.9|7193.1|7187.1|7200|7194|7189.7|7183.7|3
1649402100000|2022-04-08 07:15:00|7192.9|7186.9|7194.3|7188.3|7194.5|7188.5|7186.8|7180.8|11
1649402400000|2022-04-08 07:20:00|7195.6|7189.6|7196.2|7190.2|7198.2|7192.2|7189.7|7183.7|14
1649402700000|2022-04-08 07:25:00|7196|7190|7196.4|7190.4|7196.7|7190.7|7188.9|7182.9|17
1649403000000|2022-04-08 07:30:00|7196.2|7190.2|7195.9|7189.9|7196.4|7190.4|7188.8|7182.8|21
1649403300000|2022-04-08 07:35:00|7195.3|7189.3|7194.3|7188.3|7197.8|7191.8|7192.8|7186.8|15
1649403600000|2022-04-08 07:40:00|7193.4|7187.4|7196.3|7190.3|7199.8|7193.8|7192.3|7186.3|14
1649403900000|2022-04-08 07:45:00|7196.4|7190.4|7201.4|7195.4|7201.4|7195.4|7193.3|7187.3|9
1649404200000|2022-04-08 07:50:00|7201.3|7195.3|7199.8|7193.8|7201.4|7195.4|7197.3|7191.3|9
1649404500000|2022-04-08 07:55:00|7199.3|7193.3|7199.9|7193.9|7201.1|7195.1|7198.8|7192.8|56
1649404800000|2022-04-08 08:00:00|7199.7|7193.7|7199.4|7193.4|7200.5|7194.5|7198.2|7192.2|23
1649405100000|2022-04-08 08:05:00|7198.7|7192.7|7199.7|7193.7|7200.4|7194.4|7198.2|7192.2|17
1649405400000|2022-04-08 08:10:00|7199.2|7193.2|7199.2|7193.2|7200.4|7194.4|7198.2|7192.2|32
1649405700000|2022-04-08 08:15:00|7199.4|7193.4|7198.4|7192.4|7200.1|7194.1|7197.9|7191.9|20
1649406000000|2022-04-08 08:20:00|7199.1|7193.1|7208.9|7202.9|7209.9|7203.9|7199.1|7193.1|15
1649406300000|2022-04-08 08:25:00|7209.3|7203.3|7209.3|7203.3|7210.8|7204.8|7208.2|7202.2|30
1649406600000|2022-04-08 08:30:00|7208.8|7202.8|7209.8|7203.8|7211.8|7205.8|7208.6|7202.6|17
1649406900000|2022-04-08 08:35:00|7209.6|7203.6|7209.3|7203.3|7211|7205|7208.3|7202.3|18
1649407200000|2022-04-08 08:40:00|7208.8|7202.8|7192.5|7186.5|7208.8|7202.8|7191|7185|25
1649407500000|2022-04-08 08:45:00|7192.2|7186.2|7188.7|7182.7|7196.2|7190.2|7187.6|7181.6|54
1649407800000|2022-04-08 08:50:00|7189.1|7183.1|7192.2|7186.2|7198|7192|7186.2|7180.2|23
1649408100000|2022-04-08 08:55:00|7192.5|7186.5|7192.9|7186.9|7194.5|7188.5|7186|7180|12
1649408400000|2022-04-08 09:00:00|7192.5|7186.5|7180.7|7174.7|7194.1|7188.1|7180.1|7174.1|20
1649408700000|2022-04-08 09:05:00|7181.9|7175.9|7189.2|7183.2|7192.7|7186.7|7181.6|7175.6|25
1649409000000|2022-04-08 09:10:00|7188.9|7182.9|7189.2|7183.2|7195.2|7189.2|7187.2|7181.2|19
1649409300000|2022-04-08 09:15:00|7189|7183|7200.7|7194.7|7200.7|7194.7|7186.2|7180.2|34
1649409600000|2022-04-08 09:20:00|7201|7195|7195|7189|7201.2|7195.2|7193.5|7187.5|13
1649409900000|2022-04-08 09:25:00|7194.5|7188.5|7199.6|7193.6|7200.3|7194.3|7194.5|7188.5|21
1649410200000|2022-04-08 09:30:00|7199.5|7193.5|7200.3|7194.3|7201|7195|7198.3|7192.3|19
1649410500000|2022-04-08 09:35:00|7200.4|7194.4|7199.1|7193.1|7201.3|7195.3|7198|7192|26
1649410800000|2022-04-08 09:40:00|7198.6|7192.6|7212.8|7206.8|7212.8|7206.8|7198.6|7192.6|44
1649411100000|2022-04-08 09:45:00|7212.6|7206.6|7212.5|7206.5|7214.1|7208.1|7212.3|7206.3|16
1649411400000|2022-04-08 09:50:00|7213.3|7207.3|7212.5|7206.5|7214.3|7208.3|7212|7206|29
1649411700000|2022-04-08 09:55:00|7212.2|7206.2|7207.7|7201.7|7213|7207|7206.9|7200.9|25
1649412000000|2022-04-08 10:00:00|7208.1|7202.1|7198.8|7192.8|7208.6|7202.6|7198.8|7192.8|33
1649412300000|2022-04-08 10:05:00|7198.6|7192.6|7193|7187|7199.3|7193.3|7193|7187|54
1649412600000|2022-04-08 10:10:00|7193.5|7187.5|7194.1|7188.1|7198|7192|7193.1|7187.1|37
1649412900000|2022-04-08 10:15:00|7194|7188|7194|7188|7196.8|7190.8|7193|7187|32
1649413200000|2022-04-08 10:20:00|7193.3|7187.3|7188|7182|7193.5|7187.5|7186.3|7180.3|71
1649413500000|2022-04-08 10:25:00|7188.3|7182.3|7189.5|7183.5|7191.1|7185.1|7187.3|7181.3|30
1649413800000|2022-04-08 10:30:00|7189.3|7183.3|7193.1|7187.1|7193.5|7187.5|7189|7183|22
1649414100000|2022-04-08 10:35:00|7193.6|7187.6|7194.1|7188.1|7196.1|7190.1|7189.9|7183.9|30
1649414400000|2022-04-08 10:40:00|7193.6|7187.6|7194.6|7188.6|7199.1|7193.1|7193.6|7187.6|18
1649414700000|2022-04-08 10:45:00|7195.1|7189.1|7203.9|7197.9|7205.7|7199.7|7194.1|7188.1|52
1649415000000|2022-04-08 10:50:00|7203.7|7197.7|7205.9|7199.9|7210.5|7204.5|7202.4|7196.4|26
1649415300000|2022-04-08 10:55:00|7207.4|7201.4|7204.2|7198.2|7207.4|7201.4|7199.7|7193.7|18
1649415600000|2022-04-08 11:00:00|7203.7|7197.7|7200.2|7194.2|7204.3|7198.3|7198.2|7192.2|19
1649415900000|2022-04-08 11:05:00|7200|7194|7191.9|7185.9|7200.2|7194.2|7190.5|7184.5|23
1649416200000|2022-04-08 11:10:00|7191.7|7185.7|7197.2|7191.2|7198|7192|7188.2|7182.2|45
1649416500000|2022-04-08 11:15:00|7198.5|7192.5|7202|7196|7204.2|7198.2|7197.5|7191.5|20
1649416800000|2022-04-08 11:20:00|7201.9|7195.9|7202.5|7196.5|7203.7|7197.7|7196.5|7190.5|17
1649417100000|2022-04-08 11:25:00|7201.7|7195.7|7198.5|7192.5|7207|7201|7198.5|7192.5|24
1649417400000|2022-04-08 11:30:00|7198|7192|7197.5|7191.5|7201.5|7195.5|7196.9|7190.9|15
1649417700000|2022-04-08 11:35:00|7197.6|7191.6|7197.8|7191.8|7204.1|7198.1|7197.5|7191.5|17
1649418000000|2022-04-08 11:40:00|7198|7192|7199.1|7193.1|7200.6|7194.6|7197.1|7191.1|15
1649418300000|2022-04-08 11:45:00|7199.6|7193.6|7199.6|7193.6|7200.1|7194.1|7195.2|7189.2|16
1649418600000|2022-04-08 11:50:00|7199.2|7193.2|7204.4|7198.4|7205.7|7199.7|7198.2|7192.2|14
1649418900000|2022-04-08 11:55:00|7204|7198|7212.4|7206.4|7216.4|7210.4|7204|7198|27
1649419200000|2022-04-08 12:00:00|7212.5|7206.5|7217.1|7211.1|7220.8|7214.8|7210.3|7204.3|92
1649419500000|2022-04-08 12:05:00|7217.6|7211.6|7233.4|7227.4|7240.4|7234.4|7215.5|7209.5|165
1649419800000|2022-04-08 12:10:00|7233.3|7227.3|7235.5|7229.5|7238.7|7232.7|7223.4|7217.4|60
1649420100000|2022-04-08 12:15:00|7235|7229|7234.6|7228.6|7235.7|7229.7|7229.8|7223.8|23
1649420400000|2022-04-08 12:20:00|7233.8|7227.8|7232.8|7226.8|7237.6|7231.6|7232.3|7226.3|47
1649420700000|2022-04-08 12:25:00|7232.2|7226.2|7232.2|7226.2|7236|7230|7225.8|7219.8|213
1649421000000|2022-04-08 12:30:00|7232|7226|7238.1|7232.1|7241.4|7235.4|7229.2|7223.2|42
1649421300000|2022-04-08 12:35:00|7239.1|7233.1|7234.9|7228.9|7240.5|7234.5|7234.1|7228.1|30
1649421600000|2022-04-08 12:40:00|7235.9|7229.9|7233.8|7227.8|7251.1|7245.1|7233.8|7227.8|102
1649424600000|2022-04-08 13:30:00|7250.7|7244.7|7228.8|7222.8|7252.1|7246.1|7219.7|7213.7|799
1649424900000|2022-04-08 13:35:00|7230.8|7224.8|7228.2|7222.2|7241.2|7235.2|7224.2|7218.2|477
1649425200000|2022-04-08 13:40:00|7227.7|7221.7|7231.8|7225.8|7237.4|7231.4|7226.2|7220.2|396
1649425500000|2022-04-08 13:45:00|7231.9|7225.9|7244.6|7238.6|7247.1|7241.1|7230.7|7224.7|708
1649425800000|2022-04-08 13:50:00|7245.2|7239.2|7244|7238|7246.1|7240.1|7237.1|7231.1|407
1649426100000|2022-04-08 13:55:00|7243.9|7237.9|7251.3|7245.3|7263.2|7257.2|7243.4|7237.4|310
1649426400000|2022-04-08 14:00:00|7252|7246|7271|7265|7274|7268|7251.8|7245.8|516
1649426700000|2022-04-08 14:05:00|7271.5|7265.5|7279.6|7273.6|7283.2|7277.2|7266.5|7260.5|365
1649427000000|2022-04-08 14:10:00|7280.6|7274.6|7294.9|7288.9|7308.7|7302.7|7280.6|7274.6|482
1649427300000|2022-04-08 14:15:00|7295.4|7289.4|7272|7266|7295.9|7289.9|7267.1|7261.1|288
1649427600000|2022-04-08 14:20:00|7272.1|7266.1|7281.6|7275.6|7284.6|7278.6|7272.1|7266.1|197
1649427900000|2022-04-08 14:25:00|7282.6|7276.6|7282.4|7276.4|7291.6|7285.6|7280.6|7274.6|238
1649428200000|2022-04-08 14:30:00|7282.6|7276.6|7282|7276|7292.2|7286.2|7280.5|7274.5|266
1649428500000|2022-04-08 14:35:00|7281.8|7275.8|7289.3|7283.3|7290.7|7284.7|7280.5|7274.5|147
1649428800000|2022-04-08 14:40:00|7289.5|7283.5|7287.9|7281.9|7291.2|7285.2|7284.9|7278.9|134
1649429100000|2022-04-08 14:45:00|7287.7|7281.7|7281.2|7275.2|7292.4|7286.4|7281.2|7275.2|232
1649429400000|2022-04-08 14:50:00|7281.6|7275.6|7263.5|7257.5|7283.6|7277.6|7255.9|7249.9|339
1649429700000|2022-04-08 14:55:00|7264.5|7258.5|7284|7278|7287.4|7281.4|7261.6|7255.6|455
1649430000000|2022-04-08 15:00:00|7283.4|7277.4|7285.5|7279.5|7290.1|7284.1|7281|7275|289
1649430300000|2022-04-08 15:05:00|7285.3|7279.3|7272.6|7266.6|7287.7|7281.7|7268.6|7262.6|485
1649430600000|2022-04-08 15:10:00|7272.1|7266.1|7288.5|7282.5|7289.2|7283.2|7267.2|7261.2|245
1649430900000|2022-04-08 15:15:00|7288.2|7282.2|7285|7279|7288.5|7282.5|7280.2|7274.2|287
1649431200000|2022-04-08 15:20:00|7285.7|7279.7|7283.9|7277.9|7289.7|7283.7|7282.8|7276.8|214
1649431500000|2022-04-08 15:25:00|7284.9|7278.9|7307.3|7301.3|7309.7|7303.7|7284|7278|414
1649431800000|2022-04-08 15:30:00|7307.7|7301.7|7313.6|7307.6|7321.1|7315.1|7305.4|7299.4|492
1649432100000|2022-04-08 15:35:00|7314|7308|7301.7|7295.7|7318.6|7312.6|7300.6|7294.6|378
1649432400000|2022-04-08 15:40:00|7302.1|7296.1|7289.8|7283.8|7307.3|7301.3|7286.5|7280.5|424
1649432700000|2022-04-08 15:45:00|7290|7284|7295.3|7289.3|7299.7|7293.7|7289.8|7283.8|291
1649433000000|2022-04-08 15:50:00|7296.3|7290.3|7288.6|7282.6|7301.1|7295.1|7288.6|7282.6|173
1649433300000|2022-04-08 15:55:00|7288.9|7282.9|7281|7275|7289.3|7283.3|7271.9|7265.9|327
1649433600000|2022-04-08 16:00:00|7281.1|7275.1|7284.7|7278.7|7301.8|7294.1|7245.2|7238.3|558
1649433900000|2022-04-08 16:05:00|7283.7|7277.7|7348.1|7342.1|7348.1|7342.1|7283.3|7277.3|606
1649434200000|2022-04-08 16:10:00|7346.1|7340.1|7331.9|7325.9|7346.1|7340.1|7322.7|7316.7|678
1649434500000|2022-04-08 16:15:00|7331.5|7325.5|7363.7|7357.7|7370|7364|7326.9|7320.9|531
1649434800000|2022-04-08 16:20:00|7363.6|7357.6|7354.9|7348.9|7374.7|7368.7|7348.3|7342.3|636
1649435100000|2022-04-08 16:25:00|7354.8|7348.8|7351.8|7345.8|7356.3|7350.3|7342.6|7336.6|697
1649435400000|2022-04-08 16:30:00|7350.6|7344.6|7370.3|7364.3|7374.1|7368.1|7349.6|7343.6|362
1649435700000|2022-04-08 16:35:00|7370.4|7364.4|7365.6|7359.6|7378.1|7372.1|7365.5|7359.5|385
1649436000000|2022-04-08 16:40:00|7366|7360|7369.6|7363.6|7369.8|7363.8|7359.6|7353.6|249
1649436300000|2022-04-08 16:45:00|7370|7364|7400.7|7394.7|7401.7|7395.7|7366.4|7360.4|405
1649436600000|2022-04-08 16:50:00|7400.8|7394.8|7400.5|7394.5|7422.9|7416.9|7393.7|7387.7|462
1649436900000|2022-04-08 16:55:00|7400.6|7394.6|7395.7|7389.7|7417.5|7411.5|7390.8|7384.8|349
1649437200000|2022-04-08 17:00:00|7395.8|7389.8|7393.9|7387.9|7408.7|7402.7|7391.4|7385.4|222
1649437500000|2022-04-08 17:05:00|7393.5|7387.5|7376.6|7370.6|7393.6|7387.6|7376.6|7370.6|241
1649437800000|2022-04-08 17:10:00|7377.1|7371.1|7377.9|7371.9|7387.2|7381.2|7375|7369|352
1649438100000|2022-04-08 17:15:00|7377.7|7371.7|7376.9|7370.9|7385.9|7379.9|7376.9|7370.9|247
1649438400000|2022-04-08 17:20:00|7377.4|7371.4|7376.9|7370.9|7379.1|7373.1|7373.2|7367.2|174
1649438700000|2022-04-08 17:25:00|7377.4|7371.4|7375|7369|7381.5|7375.5|7374.3|7368.3|221
1649439000000|2022-04-08 17:30:00|7374.5|7368.5|7367.5|7361.5|7375.7|7369.7|7363.8|7357.8|189
1649439300000|2022-04-08 17:35:00|7368|7362|7385.1|7379.1|7386.4|7380.4|7367.1|7361.1|336
1649439600000|2022-04-08 17:40:00|7385.4|7379.4|7382.2|7376.2|7387.6|7381.6|7378.5|7372.5|190
1649439900000|2022-04-08 17:45:00|7382.8|7376.8|7373.5|7367.5|7383.8|7377.8|7372.2|7366.2|252
1649440200000|2022-04-08 17:50:00|7374.5|7368.5|7380.4|7374.4|7382.2|7376.2|7373.8|7367.8|265
1649440500000|2022-04-08 17:55:00|7379.9|7373.9|7383.2|7377.2|7401|7395|7379.9|7373.9|446
1649440800000|2022-04-08 18:00:00|7384.2|7378.2|7394.7|7388.7|7395.4|7389.4|7381.7|7375.7|430
1649441100000|2022-04-08 18:05:00|7394.6|7388.6|7397.6|7391.6|7401.6|7395.6|7393.6|7387.6|637
1649441400000|2022-04-08 18:10:00|7398.4|7392.4|7398.3|7392.3|7401.6|7395.6|7391.6|7385.6|2319
1649441700000|2022-04-08 18:15:00|7398.5|7392.5|7401.2|7391.2|7404.1|7398.1|7389.8|7383.8|912
1649635200000|2022-04-11 00:00:00|7394.2|7388.2|7431.2|7425.2|7445|7439|7391.2|7385.2|242
1649635500000|2022-04-11 00:05:00|7431|7425|7429.8|7423.8|7432.7|7426.7|7417.2|7411.2|79
1649635800000|2022-04-11 00:10:00|7429.4|7423.4|7404.5|7398.5|7431.4|7425.4|7399.1|7393.1|68
1649636100000|2022-04-11 00:15:00|7406.1|7400.1|7402.4|7396.4|7408.9|7402.9|7401.4|7395.4|49
1649636400000|2022-04-11 00:20:00|7401.8|7395.8|7391.5|7385.5|7401.8|7395.8|7391.4|7385.4|30
1649636700000|2022-04-11 00:25:00|7390.3|7384.3|7372.5|7366.5|7391.7|7385.7|7371.5|7365.5|48
1649637000000|2022-04-11 00:30:00|7372.4|7366.4|7383.9|7377.9|7383.9|7377.9|7371.5|7365.5|25
1649637300000|2022-04-11 00:35:00|7384.4|7378.4|7352.2|7346.2|7385.9|7379.9|7351.4|7345.4|101
1649637600000|2022-04-11 00:40:00|7351.9|7345.9|7357.6|7351.6|7363.1|7357.1|7351.9|7345.9|26
1649637900000|2022-04-11 00:45:00|7357.3|7351.3|7368|7362|7371|7365|7352.3|7346.3|18
1649638200000|2022-04-11 00:50:00|7368.3|7362.3|7378.8|7372.8|7379.4|7373.4|7367.6|7361.6|28
1649638500000|2022-04-11 00:55:00|7379.2|7373.2|7398.8|7392.8|7399.4|7393.4|7379.2|7373.2|45
1649638800000|2022-04-11 01:00:00|7398.7|7392.7|7352.8|7346.8|7398.7|7392.7|7352.8|7346.8|89
1649639100000|2022-04-11 01:05:00|7354.4|7348.4|7365.9|7359.9|7371.9|7365.9|7350.2|7344.2|40
1649639400000|2022-04-11 01:10:00|7366.4|7360.4|7359.3|7353.3|7372|7366|7358.8|7352.8|21
1649639700000|2022-04-11 01:15:00|7359.2|7353.2|7337.1|7331.1|7362.4|7356.4|7333.5|7327.5|89
1649640000000|2022-04-11 01:20:00|7336.9|7330.9|7339.8|7333.8|7339.8|7333.8|7335.8|7329.8|13
1649640300000|2022-04-11 01:25:00|7339.6|7333.6|7339.9|7333.9|7339.9|7333.9|7333.8|7327.8|11
1649640600000|2022-04-11 01:30:00|7339.5|7333.5|7323.5|7317.5|7339.5|7333.5|7320.4|7314.4|71
1649640900000|2022-04-11 01:35:00|7323.4|7317.4|7313.9|7307.9|7323.4|7317.4|7311|7305|65
1649641200000|2022-04-11 01:40:00|7314|7308|7294.4|7288.4|7314.6|7308.6|7288.5|7282.5|94
1649641500000|2022-04-11 01:45:00|7294.5|7288.5|7311|7305|7311.7|7305.7|7294.5|7288.5|20
1649641800000|2022-04-11 01:50:00|7311.5|7305.5|7317.2|7307.2|7318.5|7311.1|7309.7|7301.8|6
1649642100000|2022-04-11 01:55:00|7317.6|7307.6|7311.9|7305.9|7318.2|7309.3|7310.4|7302.8|16
1649642400000|2022-04-11 02:00:00|7312.8|7306.8|7305.4|7299.4|7313.7|7307.6|7303.1|7297.1|8
1649642700000|2022-04-11 02:05:00|7305.3|7299.3|7303.6|7297.6|7306.7|7300.7|7297.2|7291.2|76
1649643000000|2022-04-11 02:10:00|7304.3|7298.3|7300.7|7294.7|7306.4|7298.7|7300.7|7294.7|5
1649643300000|2022-04-11 02:15:00|7300.4|7294.4|7308.5|7302.5|7313.2|7307.2|7299.2|7293.2|17
1649643600000|2022-04-11 02:20:00|7307.8|7301.8|7307.9|7301.9|7307.9|7301.9|7305.5|7299.5|3
1649643900000|2022-04-11 02:25:00|7309.3|7299.3|7309.4|7303.4|7309.4|7303.4|7307.6|7299.3|0
1649644200000|2022-04-11 02:30:00|7309.3|7303.3|7311.6|7305.6|7316.4|7307.4|7295.9|7289.9|8
1649644500000|2022-04-11 02:35:00|7313.3|7307.3|7318.9|7312.9|7323.6|7317.6|7309.8|7303.8|22
1649644800000|2022-04-11 02:40:00|7318.1|7312.1|7319.9|7313.9|7323.4|7317.4|7315.3|7308.8|0
1649645100000|2022-04-11 02:45:00|7320.7|7314.7|7327.9|7321.9|7332.9|7326.9|7318.9|7311.7|82
1649645400000|2022-04-11 02:50:00|7326.7|7320.7|7337.1|7331.1|7339.9|7333.9|7320.4|7314.4|53
1649645700000|2022-04-11 02:55:00|7337.6|7331.6|7338.7|7332.7|7342.9|7336.9|7337|7331|11
1649646000000|2022-04-11 03:00:00|7335.2|7329.2|7338|7332|7338.3|7332.3|7335.2|7329.2|4
1649646300000|2022-04-11 03:05:00|7337.6|7331.6|7343.2|7337.2|7344.7|7338.7|7337.3|7331.3|4
1649646600000|2022-04-11 03:10:00|7343.3|7337.3|7328.4|7322.4|7343.7|7337.7|7328.3|7322.3|3
1649646900000|2022-04-11 03:15:00|7328.1|7322.1|7328.7|7322.7|7330.8|7324.8|7326.1|7319.4|3
1649647200000|2022-04-11 03:20:00|7329.6|7323.6|7326.4|7316.4|7333.1|7327.1|7324.6|7316.1|4
1649647500000|2022-04-11 03:25:00|7324.6|7318.6|7331.6|7325.6|7331.6|7325.6|7324.6|7316.4|2
1649647800000|2022-04-11 03:30:00|7332.4|7326.4|7327|7321|7332.6|7326.6|7325.9|7319.9|6
1649648100000|2022-04-11 03:35:00|7326.3|7320.3|7328.5|7318.5|7331.8|7323.7|7324.3|7316.8|14
1649648400000|2022-04-11 03:40:00|7327.8|7317.8|7330.3|7320.3|7330.3|7322.9|7327.3|7317.8|5
1649648700000|2022-04-11 03:45:00|7328.4|7322.4|7327.4|7321.4|7330.3|7322.4|7327.4|7320.3|0
1649649000000|2022-04-11 03:50:00|7327.5|7321.5|7327.4|7321.4|7328|7322|7327.4|7321.4|0
1649649300000|2022-04-11 03:55:00|7327|7321|7328.8|7322.8|7328.8|7322.8|7326.5|7320.5|1
1649649600000|2022-04-11 04:00:00|7328.7|7322.7|7330.2|7324.2|7331.2|7324.5|7327.7|7319.9|6
1649649900000|2022-04-11 04:05:00|7329.7|7323.7|7330.7|7324.7|7330.7|7324.7|7329.2|7323.2|0
1649650200000|2022-04-11 04:10:00|7330.8|7324.8|7333.7|7323.7|7333.7|7324.8|7330.8|7323.7|0
1649650500000|2022-04-11 04:15:00|7336.3|7326.3|7333.7|7323.7|7336.3|7326.3|7333.7|7323.7|2
1649651100000|2022-04-11 04:25:00|7333.3|7323.3|7331.8|7325.8|7333.7|7326.3|7331.8|7323.3|0
1649651400000|2022-04-11 04:30:00|7341.7|7335.7|7343.1|7337.1|7346.2|7340.2|7340.9|7334.9|16
1649651700000|2022-04-11 04:35:00|7342.6|7336.6|7349.3|7343.3|7349.8|7343.8|7342.6|7336.6|8
1649652000000|2022-04-11 04:40:00|7349.8|7343.8|7356.4|7350.4|7356.9|7350.9|7346.4|7340.4|11
1649652300000|2022-04-11 04:45:00|7356.3|7350.3|7357.3|7351.3|7357.8|7351.8|7355.9|7349.9|7
1649652600000|2022-04-11 04:50:00|7357.4|7351.4|7357.4|7351.4|7359.2|7353.2|7355.9|7349.9|7
1649652900000|2022-04-11 04:55:00|7357.5|7351.5|7358.4|7352.4|7358.4|7352.4|7356.1|7350.1|2
1649653200000|2022-04-11 05:00:00|7358|7352|7353.6|7347.6|7359|7353|7353.5|7347.5|3
1649653500000|2022-04-11 05:05:00|7353|7347|7355.2|7349.2|7358.3|7352.3|7353|7347|8
1649653800000|2022-04-11 05:10:00|7355.4|7349.4|7353.2|7347.2|7355.6|7349.6|7353.1|7347.1|14
1649654100000|2022-04-11 05:15:00|7353.1|7347.1|7353.7|7347.7|7354.4|7348.4|7352.4|7346.4|3
1649654400000|2022-04-11 05:20:00|7353.6|7347.6|7347|7341|7353.6|7347.6|7346.9|7340.9|10
1649654700000|2022-04-11 05:25:00|7347.1|7341.1|7347.8|7341.8|7350.3|7344.3|7347.1|7341.1|5
1649655000000|2022-04-11 05:30:00|7350.3|7344.3|7356.7|7350.7|7360.2|7354.2|7350.3|7344.3|13
1649655300000|2022-04-11 05:35:00|7356.3|7350.3|7356.6|7350.6|7357.3|7351.3|7352.6|7346.6|22
1649655600000|2022-04-11 05:40:00|7359.2|7353.2|7358.4|7352.4|7363.3|7355.2|7357.9|7351.7|2
1649655900000|2022-04-11 05:45:00|7358.1|7352.1|7358.9|7352.9|7360.8|7352.9|7356.7|7350.3|1
1649656200000|2022-04-11 05:50:00|7358.8|7352.8|7364|7358|7364.5|7358.5|7357.4|7351.1|7
1649656500000|2022-04-11 05:55:00|7362.8|7356.8|7364.5|7358.5|7364.5|7358.5|7360.7|7354.7|3
1649656800000|2022-04-11 06:00:00|7364.4|7358.4|7376.2|7370.2|7380.3|7374.3|7360.7|7354.7|39
1649657100000|2022-04-11 06:05:00|7374.4|7368.4|7370.1|7364.1|7374.4|7368.4|7363.9|7357.9|21
1649657400000|2022-04-11 06:10:00|7369.3|7363.3|7363|7357|7374.3|7365.6|7362.6|7356.5|10
1649657700000|2022-04-11 06:15:00|7362.3|7356.3|7372.6|7362.6|7372.6|7363.4|7361.5|7353.8|16
1649658000000|2022-04-11 06:20:00|7371.9|7361.9|7365.5|7359.5|7372.9|7363.7|7365.5|7357.9|10
1649658300000|2022-04-11 06:25:00|7366.1|7360.1|7356.7|7346.7|7370.5|7362.1|7354.2|7346.2|36
1649658600000|2022-04-11 06:30:00|7354.2|7348.2|7331.2|7325.2|7354.2|7348.2|7331.2|7325.2|64
1649658900000|2022-04-11 06:35:00|7331.1|7325.1|7342.5|7336.5|7342.6|7336.6|7326.4|7320.4|12
1649659200000|2022-04-11 06:40:00|7342.1|7336.1|7345|7339|7347.9|7341.4|7341.7|7335.7|12
1649659500000|2022-04-11 06:45:00|7343.8|7337.8|7341.2|7335.2|7343.8|7337.8|7334.5|7327.2|9
1649659800000|2022-04-11 06:50:00|7341.6|7335.6|7345.2|7339.2|7347.2|7339.8|7341|7334.5|7
1649660100000|2022-04-11 06:55:00|7345.7|7339.7|7346.2|7340.2|7351.3|7345.3|7344.7|7337.4|0
1649660400000|2022-04-11 07:00:00|7345.7|7339.7|7349.8|7339.8|7355.7|7349.7|7344.7|7338.7|14
1649660700000|2022-04-11 07:05:00|7347.9|7341.9|7343.2|7337.2|7349.8|7342.8|7337.1|7331.1|23
1649661000000|2022-04-11 07:10:00|7342.8|7336.8|7317.9|7311.9|7342.8|7336.8|7316.9|7310.9|59
1649661300000|2022-04-11 07:15:00|7317.8|7311.8|7318.5|7312.5|7325.4|7319.4|7317|7311|36
1649661600000|2022-04-11 07:20:00|7319.3|7313.3|7328.1|7322.1|7329.5|7323.5|7317.2|7311.2|64
1649661900000|2022-04-11 07:25:00|7329.5|7323.5|7332.1|7326.1|7334.9|7328.9|7326.4|7320.4|11
1649662200000|2022-04-11 07:30:00|7331.9|7325.9|7326.9|7320.9|7331.9|7325.9|7324.9|7318.9|51
1649662500000|2022-04-11 07:35:00|7327.8|7321.8|7333.1|7327.1|7333.1|7327.1|7325.3|7319.3|13
1649662800000|2022-04-11 07:40:00|7333.6|7327.6|7327.9|7321.9|7336.2|7330.2|7324.9|7318.9|42
1649663100000|2022-04-11 07:45:00|7327.5|7321.5|7330.7|7324.7|7337.6|7331.6|7326.5|7320.5|5
1649663400000|2022-04-11 07:50:00|7330|7324|7333.8|7327.8|7336.1|7330.1|7328.1|7322.1|36
1649663700000|2022-04-11 07:55:00|7333.3|7327.3|7345.5|7339.5|7345.5|7339.5|7329.3|7323.3|34
1649664000000|2022-04-11 08:00:00|7345.1|7339.1|7343.2|7337.2|7348.2|7342.2|7341.9|7335.9|22
1649664300000|2022-04-11 08:05:00|7343.7|7337.7|7344.8|7338.8|7345.3|7339.3|7340.1|7334.1|19
1649664600000|2022-04-11 08:10:00|7345.4|7339.4|7350.7|7344.7|7357.9|7351.9|7343.8|7337.8|53
1649664900000|2022-04-11 08:15:00|7350.3|7344.3|7349.7|7343.7|7351.3|7345.3|7348.2|7342.2|23
1649665200000|2022-04-11 08:20:00|7349.2|7343.2|7349.3|7343.3|7355.2|7349.2|7348.3|7342.3|28
1649665500000|2022-04-11 08:25:00|7348.3|7342.3|7347|7341|7353.3|7347.3|7346|7340|24
1649665800000|2022-04-11 08:30:00|7346.1|7340.1|7348.6|7342.6|7349|7343|7345.5|7339.5|29
1649666100000|2022-04-11 08:35:00|7349.1|7343.1|7350.3|7344.3|7353|7347|7345.9|7339.9|16
1649666400000|2022-04-11 08:40:00|7350.9|7344.9|7352|7346|7352.5|7346.5|7347.8|7341.8|17
1649666700000|2022-04-11 08:45:00|7351.4|7345.4|7363.6|7357.6|7364.2|7358.2|7351.4|7345.4|27
1649667000000|2022-04-11 08:50:00|7363.2|7357.2|7356.2|7350.2|7363.7|7357.7|7351.4|7345.4|10
1649667300000|2022-04-11 08:55:00|7356.1|7350.1|7360.2|7354.2|7360.6|7354.6|7354.6|7348.6|17
1649667600000|2022-04-11 09:00:00|7360.6|7354.6|7352.6|7346.6|7361.2|7355.2|7351.7|7345.7|42
1649667900000|2022-04-11 09:05:00|7352|7346|7352|7346|7355|7349|7350.5|7344.5|19
1649668200000|2022-04-11 09:10:00|7351.5|7345.5|7352.7|7346.7|7355.8|7349.8|7350.5|7344.5|22
1649668500000|2022-04-11 09:15:00|7352.6|7346.6|7353.2|7347.2|7355.3|7349.3|7350.7|7344.7|3
1649668800000|2022-04-11 09:20:00|7353.1|7347.1|7351.8|7345.8|7353.1|7347.1|7351|7345|2
1649669100000|2022-04-11 09:25:00|7352.6|7346.6|7357.5|7351.5|7358|7352|7350.4|7344.4|18
1649669400000|2022-04-11 09:30:00|7358.3|7352.3|7361|7355|7365.4|7359.4|7358|7352|10
1649669700000|2022-04-11 09:35:00|7360.7|7354.7|7354.4|7348.4|7361|7355|7354.4|7348.4|8
1649670000000|2022-04-11 09:40:00|7354.8|7348.8|7355.5|7349.5|7355.9|7349.9|7350.1|7344.1|7
1649670300000|2022-04-11 09:45:00|7355|7349|7348.5|7342.5|7355.5|7349.5|7348|7342|10
1649670600000|2022-04-11 09:50:00|7348.1|7342.1|7354.4|7344.4|7354.4|7346.9|7347.3|7341.3|6
1649670900000|2022-04-11 09:55:00|7354.8|7344.8|7352.9|7346.9|7355.4|7347.9|7351.9|7344.8|0
1649671200000|2022-04-11 10:00:00|7352.5|7346.5|7353.5|7347.5|7358.5|7352.5|7352.5|7345.4|6
1649671500000|2022-04-11 10:05:00|7354.1|7348.1|7349.4|7343.4|7354.4|7348.4|7348.5|7342.5|25
1649671800000|2022-04-11 10:10:00|7349.9|7343.9|7345.6|7339.6|7350.8|7344.8|7345.2|7339.2|19
1649672100000|2022-04-11 10:15:00|7349.7|7343.7|7350.8|7344.8|7356|7350|7347.7|7341.7|39
1649672400000|2022-04-11 10:20:00|7350.3|7344.3|7350.8|7344.8|7356.6|7350.6|7348.6|7342.3|19
1649672700000|2022-04-11 10:25:00|7350.4|7344.4|7348.6|7342.6|7352.3|7346.3|7348.3|7342.3|10
1649673000000|2022-04-11 10:30:00|7348.5|7342.5|7351.3|7345.3|7351.3|7345.3|7347.6|7341.6|12
1649673300000|2022-04-11 10:35:00|7351.2|7345.2|7343.4|7337.4|7351.2|7345.2|7343.4|7337.4|9
1649673600000|2022-04-11 10:40:00|7343.8|7337.8|7339.9|7333.9|7345.3|7339.3|7338.9|7332.9|36
1649673900000|2022-04-11 10:45:00|7340|7334|7338.3|7332.3|7341.4|7335.4|7334.9|7328.9|16
1649674200000|2022-04-11 10:50:00|7338.4|7332.4|7339.6|7333.6|7343.5|7337.5|7338.4|7332.4|11
1649674500000|2022-04-11 10:55:00|7339.8|7333.8|7346.6|7340.6|7347.6|7341.6|7338.5|7332.5|17
1649674800000|2022-04-11 11:00:00|7347|7341|7350|7344|7353.2|7347.2|7346.1|7340.1|13
1649675100000|2022-04-11 11:05:00|7350.6|7344.6|7347.1|7341.1|7352|7346|7344.6|7338.6|11
1649675400000|2022-04-11 11:10:00|7347|7341|7346.4|7340.4|7351.4|7345.4|7345|7339|16
1649675700000|2022-04-11 11:15:00|7346.1|7340.1|7347.2|7341.2|7351.7|7345.7|7345|7339|30
1649676000000|2022-04-11 11:20:00|7346.7|7340.7|7340.2|7334.2|7349.8|7343.8|7339.6|7333.6|17
1649676300000|2022-04-11 11:25:00|7340.1|7334.1|7323.7|7317.7|7340.1|7334.1|7321.7|7315.7|72
1649676600000|2022-04-11 11:30:00|7323.3|7317.3|7323|7317|7323.8|7317.8|7313.3|7307.3|28
1649676900000|2022-04-11 11:35:00|7322.8|7316.8|7312.3|7306.3|7322.8|7316.8|7310.3|7304.3|16
1649677200000|2022-04-11 11:40:00|7312|7306|7306.1|7300.1|7314.6|7308.6|7302.6|7296.6|46
1649677500000|2022-04-11 11:45:00|7305.4|7299.4|7306.6|7300.6|7311.6|7305.6|7299.3|7293.3|36
1649677800000|2022-04-11 11:50:00|7307.9|7301.9|7301.3|7295.3|7307.9|7301.9|7298.9|7292.9|40
1649678100000|2022-04-11 11:55:00|7300.8|7294.8|7297.8|7291.8|7309.8|7303.8|7296.8|7290.8|66
1649678400000|2022-04-11 12:00:00|7297.3|7291.3|7314.8|7308.8|7317.7|7311.7|7297.3|7291.3|41
1649678700000|2022-04-11 12:05:00|7313.9|7307.9|7310.5|7304.5|7318.3|7312.3|7307.3|7301.3|58
1649679000000|2022-04-11 12:10:00|7310.4|7304.4|7306.9|7300.9|7314|7308|7306.9|7300.9|62
1649679300000|2022-04-11 12:15:00|7308|7302|7313.8|7307.8|7315.7|7309.7|7307.7|7301.7|53
1649679600000|2022-04-11 12:20:00|7313.7|7307.7|7315.5|7309.5|7316|7310|7307|7301|79
1649679900000|2022-04-11 12:25:00|7314.5|7308.5|7314.8|7308.8|7318|7312|7306.4|7300.4|73
1649680200000|2022-04-11 12:30:00|7312.6|7306.6|7315.3|7309.3|7315.8|7309.8|7309.8|7303.8|46
1649680500000|2022-04-11 12:35:00|7314.8|7308.8|7311.3|7305.3|7316.9|7310.9|7310.3|7304.3|43
1649680800000|2022-04-11 12:40:00|7310.8|7304.8|7314.5|7308.5|7321.4|7315.4|7310.8|7303.5|109
1649683800000|2022-04-11 13:30:00|7325.3|7319.3|7339.1|7333.1|7348.9|7342.9|7311.6|7305.6|989
1649684100000|2022-04-11 13:35:00|7338.9|7332.9|7310.2|7304.2|7338.9|7332.9|7306.6|7300.6|654
1649684400000|2022-04-11 13:40:00|7309.7|7303.7|7295.3|7289.3|7309.7|7303.7|7289.4|7283.4|622
1649684700000|2022-04-11 13:45:00|7294.9|7288.9|7297.4|7291.4|7308.8|7302.8|7288.1|7282.1|443
1649685000000|2022-04-11 13:50:00|7297.3|7291.3|7302.1|7296.1|7304.4|7298.4|7291.5|7285.5|301
1649685300000|2022-04-11 13:55:00|7303.5|7297.5|7317.3|7311.3|7328.4|7322.4|7299.3|7293.3|377
1649685600000|2022-04-11 14:00:00|7316.6|7310.6|7312.1|7306.1|7322.1|7316.1|7299.5|7293.5|448
1649685900000|2022-04-11 14:05:00|7312|7306|7311.4|7305.4|7317|7311|7307.2|7301.2|235
1649686200000|2022-04-11 14:10:00|7310.9|7304.9|7313.1|7307.1|7316.1|7310.1|7299.3|7293.3|254
1649686500000|2022-04-11 14:15:00|7313.5|7307.5|7327.4|7321.4|7330.5|7324.5|7311|7305|199
1649686800000|2022-04-11 14:20:00|7327|7321|7328.3|7322.3|7329.8|7323.8|7313.4|7307.4|206
1649687100000|2022-04-11 14:25:00|7327.7|7321.7|7330.2|7324.2|7345.2|7339.2|7325.2|7319.2|232
1649687400000|2022-04-11 14:30:00|7330.1|7324.1|7321.6|7315.6|7330.2|7324.2|7318|7312|209
1649687700000|2022-04-11 14:35:00|7321.7|7315.7|7328.6|7322.6|7328.6|7322.6|7317.4|7311.4|255
1649688000000|2022-04-11 14:40:00|7328.7|7322.7|7324|7318|7330.1|7324.1|7319|7313|155
1649688300000|2022-04-11 14:45:00|7323.8|7317.8|7334.4|7328.4|7336.4|7330.4|7319.3|7313.3|273
1649688600000|2022-04-11 14:50:00|7334.9|7328.9|7339.8|7333.8|7342|7336|7330.8|7324.8|198
1649688900000|2022-04-11 14:55:00|7340.2|7334.2|7328.3|7322.3|7340.2|7334.2|7328.3|7322.3|289
1649689200000|2022-04-11 15:00:00|7326.2|7320.2|7330.4|7324.4|7334.5|7328.5|7322.5|7316.5|207
1649689500000|2022-04-11 15:05:00|7330.9|7324.9|7334|7328|7334.5|7328.5|7322.3|7316.3|136
1649689800000|2022-04-11 15:10:00|7334.1|7328.1|7326.8|7320.8|7334.1|7328.1|7317.3|7311.3|284
1649690100000|2022-04-11 15:15:00|7326.6|7320.6|7318.6|7312.6|7326.8|7320.8|7317.1|7311.1|150
1649690400000|2022-04-11 15:20:00|7318.8|7312.8|7318.8|7312.8|7324.4|7318.4|7316.6|7310.6|185
1649690700000|2022-04-11 15:25:00|7319.1|7313.1|7318.8|7312.8|7325.8|7319.8|7316.5|7310.5|176
1649691000000|2022-04-11 15:30:00|7318.4|7312.4|7320.8|7314.8|7329.1|7323.1|7316.6|7310.6|141
1649691300000|2022-04-11 15:35:00|7320.1|7314.1|7320.5|7314.5|7325.2|7319.2|7317|7311|271
1649691600000|2022-04-11 15:40:00|7321|7315|7316.9|7310.9|7321.1|7315.1|7316.4|7310.4|161
1649691900000|2022-04-11 15:45:00|7317.1|7311.1|7320.7|7314.7|7322.5|7316.5|7316.3|7310.3|147
1649692200000|2022-04-11 15:50:00|7320.9|7314.9|7326.1|7320.1|7328.2|7322.2|7318.6|7312.6|232
1649692500000|2022-04-11 15:55:00|7326.2|7320.2|7322|7316|7331.2|7325.2|7320.9|7314.9|323
1649692800000|2022-04-11 16:00:00|7322.1|7316.1|7318|7312|7325.9|7319.9|7316|7310|203
1649693100000|2022-04-11 16:05:00|7317.2|7311.2|7321|7315|7323.5|7317.5|7316.4|7310.4|144
1649693400000|2022-04-11 16:10:00|7320.5|7314.5|7327.7|7321.7|7327.8|7321.8|7317.1|7311.1|174
1649693700000|2022-04-11 16:15:00|7327.8|7321.8|7326.6|7320.6|7327.8|7321.8|7316.3|7310.3|122
1649694000000|2022-04-11 16:20:00|7327|7321|7324.8|7318.8|7327.6|7321.6|7321|7315|117
1649694300000|2022-04-11 16:25:00|7326|7320|7326.3|7320.3|7329.6|7323.6|7321.5|7315.5|96
1649694600000|2022-04-11 16:30:00|7327.3|7321.3|7325.1|7319.1|7330.9|7324.9|7322.7|7316.7|186
1649694900000|2022-04-11 16:35:00|7324.6|7318.6|7329.6|7323.6|7332.6|7326.6|7323.8|7317.8|201
1649695200000|2022-04-11 16:40:00|7329.2|7323.2|7329.2|7323.2|7337|7331|7328|7322|124
1649695500000|2022-04-11 16:45:00|7329.6|7323.6|7329.4|7323.4|7333.1|7327.1|7327.1|7321.1|138
1649695800000|2022-04-11 16:50:00|7329.3|7323.3|7329.1|7323.1|7335.8|7329.8|7327.9|7321.9|153
1649696100000|2022-04-11 16:55:00|7328.5|7322.5|7320.1|7314.1|7328.5|7322.5|7319.4|7313.4|128
1649696400000|2022-04-11 17:00:00|7320.7|7314.7|7333.2|7327.2|7335.4|7329.4|7320.1|7314.1|161
1649696700000|2022-04-11 17:05:00|7331.7|7325.7|7322.9|7316.9|7335.9|7329.9|7322.5|7316.5|170
1649697000000|2022-04-11 17:10:00|7322.5|7316.5|7325.1|7319.1|7330.3|7324.3|7321|7315|185
1649697300000|2022-04-11 17:15:00|7325|7319|7330.6|7324.6|7338.4|7332.4|7320.5|7314.5|240
1649697600000|2022-04-11 17:20:00|7331|7325|7335.1|7329.1|7335.1|7329.1|7328.8|7322.8|157
1649697900000|2022-04-11 17:25:00|7334.6|7328.6|7327.1|7321.1|7337.1|7331.1|7324.9|7318.9|102
1649698200000|2022-04-11 17:30:00|7327.7|7321.7|7329|7323|7330.8|7324.8|7326.7|7320.7|93
1649698500000|2022-04-11 17:35:00|7328.9|7322.9|7325.9|7319.9|7332.5|7326.5|7320.5|7314.5|249
1649698800000|2022-04-11 17:40:00|7326|7320|7341.4|7335.4|7342.8|7336.8|7326|7320|250
1649699100000|2022-04-11 17:45:00|7341.9|7335.9|7331.1|7325.1|7342.8|7336.8|7328.1|7322.1|212
1649699400000|2022-04-11 17:50:00|7331.2|7325.2|7326.4|7320.4|7331.2|7325.2|7325.7|7319.7|280
1649699700000|2022-04-11 17:55:00|7327|7321|7331.5|7325.5|7332.5|7326.5|7326.4|7320.4|286
1649700000000|2022-04-11 18:00:00|7331.4|7325.4|7326.8|7320.8|7332.9|7326.9|7326.8|7320.8|476
1649700300000|2022-04-11 18:05:00|7326.3|7320.3|7327.5|7321.5|7332.7|7326.7|7324.7|7318.7|388
1649700600000|2022-04-11 18:10:00|7327.4|7321.4|7332.7|7326.7|7334.9|7328.9|7315.8|7309.8|3028
1649700900000|2022-04-11 18:15:00|7332.6|7326.6|7336.9|7330.9|7339.1|7333.1|7330.9|7324.9|653
1649721600000|2022-04-12 00:00:00|7340.7|7330.7|7337|7331|7348.5|7342.5|7329|7323|70
1649721900000|2022-04-12 00:05:00|7334.4|7328.4|7347.8|7341.8|7349.5|7343.5|7333.4|7327.4|37
1649722200000|2022-04-12 00:10:00|7347|7341|7350.6|7344.6|7351|7345|7338.5|7332.5|33
1649722500000|2022-04-12 00:15:00|7350.2|7344.2|7357.8|7351.8|7359.7|7353.7|7347.4|7341.4|52
1649722800000|2022-04-12 00:20:00|7357.3|7351.3|7354.1|7348.1|7357.8|7351.8|7347.7|7341.7|23
1649723100000|2022-04-12 00:25:00|7354|7348|7354.6|7348.6|7354.7|7348.7|7350.1|7344.1|5
1649723400000|2022-04-12 00:30:00|7356.1|7350.1|7358.8|7352.8|7358.9|7352.9|7355.9|7349.9|8
1649723700000|2022-04-12 00:35:00|7358.4|7352.4|7354.3|7348.3|7359.4|7353.4|7351.8|7345.8|22
1649724000000|2022-04-12 00:40:00|7354.2|7348.2|7359.2|7353.2|7359.2|7353.2|7353.8|7347.8|6
1649724300000|2022-04-12 00:45:00|7359.3|7353.3|7365.3|7359.3|7365.6|7359.6|7358.6|7352.6|27
1649724600000|2022-04-12 00:50:00|7363.6|7357.6|7364.7|7358.7|7365.2|7359.2|7362.7|7356.7|8
1649724900000|2022-04-12 00:55:00|7365.2|7359.2|7363.9|7357.9|7365.2|7359.2|7359.3|7353.3|11
1649725200000|2022-04-12 01:00:00|7363.8|7357.8|7367.2|7361.2|7373.4|7367.4|7363.2|7357.2|47
1649725500000|2022-04-12 01:05:00|7366.8|7360.8|7370.9|7364.9|7378.9|7372.9|7366.7|7360.7|31
1649725800000|2022-04-12 01:10:00|7371.3|7365.3|7379.5|7373.5|7380|7374|7371.3|7365.3|61
1649726100000|2022-04-12 01:15:00|7379|7373|7367|7361|7381.5|7375.5|7366.5|7360.5|15
1649726400000|2022-04-12 01:20:00|7368|7362|7374.1|7368.1|7378|7372|7368|7362|15
1649726700000|2022-04-12 01:25:00|7373.6|7367.6|7365|7359|7375.8|7369.8|7363|7357|3
1649727000000|2022-04-12 01:30:00|7364.6|7358.6|7373.1|7367.1|7373.1|7367.1|7364.6|7358.6|8
1649727300000|2022-04-12 01:35:00|7373.4|7367.4|7374.9|7368.9|7377.4|7371.4|7371.8|7365.8|3
1649727600000|2022-04-12 01:40:00|7374.8|7368.8|7376.4|7370.4|7376.4|7370.4|7372.3|7366.3|3
1649727900000|2022-04-12 01:45:00|7375.4|7369.4|7380|7374|7380.4|7374.4|7373.7|7367.7|4
1649728200000|2022-04-12 01:50:00|7380.4|7374.4|7376.9|7370.9|7382.9|7376.9|7376|7370|4
1649728500000|2022-04-12 01:55:00|7377.3|7371.3|7379.4|7373.4|7379.4|7373.4|7373.3|7367.3|3
1649728800000|2022-04-12 02:00:00|7379.8|7373.8|7383.5|7377.5|7385.6|7379.6|7378.3|7372.3|26
1649729100000|2022-04-12 02:05:00|7382.9|7376.9|7384.5|7378.5|7385|7379|7380|7374|12
1649729400000|2022-04-12 02:10:00|7384.6|7378.6|7384.7|7378.7|7385.7|7379.7|7382|7376|16
1649729700000|2022-04-12 02:15:00|7385.2|7379.2|7385|7379|7385.8|7379.8|7384.1|7378.1|7
1649730000000|2022-04-12 02:20:00|7384|7378|7383.9|7377.9|7386.1|7380.1|7382.4|7376.4|43
1649730300000|2022-04-12 02:25:00|7384.1|7378.1|7381.8|7375.8|7384.1|7378.1|7380.3|7374.3|5
1649730600000|2022-04-12 02:30:00|7381.9|7375.9|7393.4|7387.4|7396.8|7390.8|7381.9|7375.9|15
1649730900000|2022-04-12 02:35:00|7393.3|7387.3|7393.5|7387.5|7395.1|7389.1|7388.9|7382.9|13
1649731200000|2022-04-12 02:40:00|7393.1|7387.1|7392.3|7386.3|7394.2|7388.2|7385.3|7379.3|6
1649731500000|2022-04-12 02:45:00|7391.9|7385.9|7398.7|7392.7|7399.1|7393.1|7383.9|7377.9|36
1649731800000|2022-04-12 02:50:00|7399.2|7393.2|7398.5|7392.5|7402.4|7396.4|7396.7|7390.7|8
1649732100000|2022-04-12 02:55:00|7398.9|7392.9|7402.3|7396.3|7403.5|7397.5|7398.9|7392.9|16
1649732400000|2022-04-12 03:00:00|7403.6|7397.6|7400.1|7394.1|7404.7|7398.7|7398.5|7392.5|31
1649732700000|2022-04-12 03:05:00|7400.4|7394.4|7398.1|7392.1|7401.7|7395.7|7396.1|7390.1|13
1649733000000|2022-04-12 03:10:00|7399.1|7393.1|7398.8|7392.8|7399.9|7393.9|7392.4|7386.4|6
1649733300000|2022-04-12 03:15:00|7398.4|7392.4|7394.7|7388.7|7400.1|7394.1|7392.5|7386.5|6
1649733600000|2022-04-12 03:20:00|7395.2|7389.2|7397.6|7391.6|7399.8|7393.8|7394|7388|7
1649733900000|2022-04-12 03:25:00|7397.2|7391.2|7400.6|7394.6|7406.7|7400.7|7395.8|7389.8|6
1649734200000|2022-04-12 03:30:00|7400.7|7394.7|7395.3|7389.3|7401.7|7395.7|7394.9|7388.9|10
1649734500000|2022-04-12 03:35:00|7395.4|7389.4|7394.2|7388.2|7397.2|7391.2|7393.7|7387.7|7
1649734800000|2022-04-12 03:40:00|7394.5|7388.5|7392.2|7386.2|7394.7|7388.7|7390.2|7384.2|6
1649735100000|2022-04-12 03:45:00|7392.8|7386.8|7405.2|7399.2|7409.3|7403.3|7392.8|7386.8|27
1649735400000|2022-04-12 03:50:00|7402.7|7396.7|7402.7|7396.7|7403.8|7397.8|7401.7|7395.7|4
1649735700000|2022-04-12 03:55:00|7402.3|7396.3|7398.7|7392.7|7403.7|7397.7|7398.7|7392.7|3
1649736000000|2022-04-12 04:00:00|7398.8|7392.8|7397.3|7391.3|7398.8|7392.8|7396.7|7390.7|1
1649736300000|2022-04-12 04:05:00|7397.2|7391.2|7399.3|7393.3|7400|7394|7396.6|7390.6|1
1649736600000|2022-04-12 04:10:00|7399.9|7393.9|7400.1|7394.1|7401.1|7395.1|7398|7392|4
1649736900000|2022-04-12 04:15:00|7400.3|7394.3|7401.4|7395.4|7401.4|7395.4|7400.1|7394.1|1
1649737200000|2022-04-12 04:20:00|7402.1|7396.1|7402.4|7396.4|7404.4|7398.4|7402.1|7396.1|2
1649737500000|2022-04-12 04:25:00|7401|7395|7403.5|7397.5|7403.5|7397.5|7400.9|7394.9|5
1649737800000|2022-04-12 04:30:00|7403.1|7397.1|7402.2|7396.2|7403.6|7397.6|7402.2|7396.2|0
1649738100000|2022-04-12 04:35:00|7402.6|7396.6|7401.1|7395.1|7402.6|7396.6|7401.1|7395.1|3
1649738400000|2022-04-12 04:40:00|7401.2|7395.2|7412.4|7406.4|7413.9|7407.9|7401.2|7395.2|21
1649738700000|2022-04-12 04:45:00|7412.7|7406.7|7424.5|7418.5|7425.7|7419.7|7412.7|7406.7|28
1649739000000|2022-04-12 04:50:00|7426.3|7420.3|7421.5|7415.5|7428.3|7422.3|7418.8|7412.8|15
1649739300000|2022-04-12 04:55:00|7421.6|7415.6|7420|7414|7422.4|7416.4|7420|7414|8
1649739600000|2022-04-12 05:00:00|7420.1|7414.1|7422|7416|7422.1|7416.1|7419.8|7413.8|9
1649739900000|2022-04-12 05:05:00|7421.6|7415.6|7422.6|7416.6|7422.6|7416.6|7419.9|7413.9|2
1649740200000|2022-04-12 05:10:00|7422.9|7416.9|7422.1|7416.1|7423.1|7417.1|7421.1|7415.1|4
1649740500000|2022-04-12 05:15:00|7422.6|7416.6|7423.6|7417.6|7424|7418|7420.5|7414.5|17
1649740800000|2022-04-12 05:20:00|7423.2|7417.2|7423.5|7417.5|7424.9|7418.9|7420.1|7414.1|22
1649741100000|2022-04-12 05:25:00|7423.6|7417.6|7426.3|7420.3|7426.8|7420.8|7422.9|7416.9|18
1649741400000|2022-04-12 05:30:00|7425.9|7419.9|7427|7421|7430.5|7424.5|7425|7419|22
1649741700000|2022-04-12 05:35:00|7426.9|7420.9|7429.3|7423.3|7431|7425|7425|7419|10
1649742000000|2022-04-12 05:40:00|7427.4|7421.4|7430.7|7424.7|7431.7|7425.7|7425.5|7419.5|16
1649742300000|2022-04-12 05:45:00|7431.2|7425.2|7431.2|7425.2|7432|7426|7428.6|7422.6|14
1649742600000|2022-04-12 05:50:00|7428.7|7422.7|7430.9|7424.9|7433.2|7427.2|7427.4|7421.4|14
1649742900000|2022-04-12 05:55:00|7430.4|7424.4|7432|7426|7432.1|7426.1|7429.3|7423.3|7
1649743200000|2022-04-12 06:00:00|7432.1|7426.1|7432.1|7426.1|7434.9|7428.9|7429.9|7423.9|65
1649743500000|2022-04-12 06:05:00|7432.6|7426.6|7434.7|7428.7|7435.1|7429.1|7430.5|7424.5|12
1649743800000|2022-04-12 06:10:00|7434.9|7428.9|7429.3|7423.3|7435.1|7429.1|7428.8|7422.8|43
1649744100000|2022-04-12 06:15:00|7429.2|7423.2|7423.2|7417.2|7431.5|7425.5|7421.8|7415.8|26
1649744400000|2022-04-12 06:20:00|7422.8|7416.8|7425.1|7419.1|7426.7|7420.7|7422.7|7416.7|15
1649744700000|2022-04-12 06:25:00|7424.6|7418.6|7430.4|7424.4|7432|7426|7424.6|7418.6|12
1649745000000|2022-04-12 06:30:00|7430.5|7424.5|7429.2|7423.2|7432.4|7426.4|7427.7|7421.7|33
1649745300000|2022-04-12 06:35:00|7429.7|7423.7|7440.9|7434.9|7448|7442|7429.7|7423.7|76
1649745600000|2022-04-12 06:40:00|7440.8|7434.8|7443.1|7437.1|7447.2|7441.2|7439.8|7433.8|19
1649745900000|2022-04-12 06:45:00|7443.5|7437.5|7441.8|7435.8|7447.6|7441.6|7441.8|7435.8|50
1649746200000|2022-04-12 06:50:00|7441.9|7435.9|7443.5|7437.5|7444.1|7438.1|7439.1|7433.1|23
1649746500000|2022-04-12 06:55:00|7443.1|7437.1|7443.5|7437.5|7443.9|7437.9|7440.5|7434.5|20
1649746800000|2022-04-12 07:00:00|7443.6|7437.6|7433.2|7427.2|7444.5|7438.5|7431.2|7425.2|39
1649747100000|2022-04-12 07:05:00|7433|7427|7423.4|7417.4|7433.9|7427.9|7422.6|7416.6|43
1649747400000|2022-04-12 07:10:00|7424|7418|7416|7410|7425|7419|7412.3|7406.3|24
1649747700000|2022-04-12 07:15:00|7416.4|7410.4|7404.7|7398.7|7418|7412|7402.8|7396.8|48
1649748000000|2022-04-12 07:20:00|7404.8|7398.8|7405.6|7399.6|7408.3|7402.3|7403.2|7397.2|15
1649748300000|2022-04-12 07:25:00|7406.4|7400.4|7399.2|7393.2|7406.6|7400.6|7397.7|7391.7|53
1649748600000|2022-04-12 07:30:00|7397.5|7391.5|7399.3|7393.3|7399.7|7393.7|7397.4|7391.4|32
1649748900000|2022-04-12 07:35:00|7399.5|7393.5|7415.1|7409.1|7415.1|7409.1|7399.3|7393.3|31
1649749200000|2022-04-12 07:40:00|7415.5|7409.5|7420.4|7414.4|7420.4|7414.4|7414.6|7408.6|17
1649749500000|2022-04-12 07:45:00|7420|7414|7420.1|7414.1|7422.8|7416.8|7418.5|7412.5|8
1649749800000|2022-04-12 07:50:00|7420.2|7414.2|7418.2|7412.2|7422.1|7416.1|7416|7410|22
1649750100000|2022-04-12 07:55:00|7417.3|7411.3|7412.4|7406.4|7421.8|7415.8|7411.8|7405.8|29
1649750400000|2022-04-12 08:00:00|7412.3|7406.3|7411.5|7405.5|7414|7408|7410|7404|17
1649750700000|2022-04-12 08:05:00|7411.4|7405.4|7411.4|7405.4|7414.8|7408.8|7406|7400|12
1649751000000|2022-04-12 08:10:00|7411|7405|7405.5|7399.5|7414.8|7408.8|7405.4|7399.4|16
1649751300000|2022-04-12 08:15:00|7406.1|7400.1|7407.7|7401.7|7410.6|7404.6|7401.2|7395.2|15
1649751600000|2022-04-12 08:20:00|7408.6|7402.6|7391.8|7385.8|7409.1|7403.1|7390.7|7384.7|34
1649751900000|2022-04-12 08:25:00|7392.3|7386.3|7398.4|7392.4|7399.4|7393.4|7390.3|7384.3|24
1649752200000|2022-04-12 08:30:00|7398.8|7392.8|7401.4|7395.4|7403|7397|7395.6|7389.6|15
1649752500000|2022-04-12 08:35:00|7401.5|7395.5|7404.8|7398.8|7406.3|7400.3|7399.2|7393.2|24
1649752800000|2022-04-12 08:40:00|7404.7|7398.7|7413.6|7407.6|7413.7|7407.7|7404.5|7398.5|17
1649753100000|2022-04-12 08:45:00|7413.2|7407.2|7417.6|7411.6|7419.6|7413.6|7411.2|7405.2|18
1649753400000|2022-04-12 08:50:00|7417.7|7411.7|7424.5|7418.5|7426.4|7420.4|7417.2|7411.2|20
1649753700000|2022-04-12 08:55:00|7425.1|7419.1|7427.4|7421.4|7430.1|7424.1|7425.1|7419.1|8
1649754000000|2022-04-12 09:00:00|7427.8|7421.8|7431.9|7425.9|7435.4|7429.4|7427.8|7421.8|14
1649754300000|2022-04-12 09:05:00|7431.5|7425.5|7434.8|7428.8|7436.6|7430.6|7425|7419|19
1649754600000|2022-04-12 09:10:00|7434.4|7428.4|7432.5|7426.5|7435.7|7429.7|7430.7|7424.7|6
1649754900000|2022-04-12 09:15:00|7433.3|7427.3|7432|7426|7433.3|7427.3|7426.8|7420.8|11
1649755200000|2022-04-12 09:20:00|7431.5|7425.5|7443.3|7437.3|7443.4|7437.4|7428.3|7422.3|26
1649755500000|2022-04-12 09:25:00|7443.2|7437.2|7439.3|7433.3|7443.3|7437.3|7439.1|7433.1|12
1649755800000|2022-04-12 09:30:00|7438.7|7432.7|7435.3|7429.3|7440.2|7434.2|7433.6|7427.6|57
1649756100000|2022-04-12 09:35:00|7436.2|7430.2|7433.1|7427.1|7436.2|7430.2|7428.6|7422.6|56
1649756400000|2022-04-12 09:40:00|7433|7427|7429.8|7423.8|7433.5|7427.5|7427.6|7421.6|14
1649756700000|2022-04-12 09:45:00|7429.7|7423.7|7429.5|7423.5|7431.1|7425.1|7425.2|7419.2|12
1649757000000|2022-04-12 09:50:00|7429.9|7423.9|7426.1|7420.1|7432.6|7426.6|7426|7420|27
1649757300000|2022-04-12 09:55:00|7426.2|7420.2|7422.2|7416.2|7426.2|7420.2|7421.4|7415.4|16
1649757600000|2022-04-12 10:00:00|7422.1|7416.1|7427.3|7421.3|7427.5|7421.5|7419.5|7413.5|15
1649757900000|2022-04-12 10:05:00|7426.7|7420.7|7430.3|7424.3|7430.5|7424.5|7425.3|7419.3|26
1649758200000|2022-04-12 10:10:00|7430.4|7424.4|7426.4|7420.4|7431.2|7425.2|7425.7|7419.7|34
1649758500000|2022-04-12 10:15:00|7426.5|7420.5|7424.6|7418.6|7430.1|7424.1|7424|7418|14
1649758800000|2022-04-12 10:20:00|7424.5|7418.5|7429.6|7423.6|7431.8|7425.8|7423.4|7417.4|18
1649759100000|2022-04-12 10:25:00|7429.5|7423.5|7440.1|7434.1|7440.1|7434.1|7427.5|7421.5|71
1649759400000|2022-04-12 10:30:00|7439.7|7433.7|7435.8|7429.8|7442.3|7436.3|7435|7429|23
1649759700000|2022-04-12 10:35:00|7435.9|7429.9|7432.9|7426.9|7437.7|7431.7|7430.7|7424.7|13
1649760000000|2022-04-12 10:40:00|7433.4|7427.4|7425.4|7419.4|7434.4|7428.4|7425.4|7419.4|18
1649760300000|2022-04-12 10:45:00|7425.5|7419.5|7432.6|7426.6|7435.2|7429.2|7424.4|7418.4|26
1649760600000|2022-04-12 10:50:00|7432.8|7426.8|7435.6|7429.6|7438.6|7432.6|7430.5|7424.5|29
1649760900000|2022-04-12 10:55:00|7435.8|7429.8|7431.6|7425.6|7437.1|7431.1|7431|7425|11
1649761200000|2022-04-12 11:00:00|7432|7426|7428.1|7422.1|7434.4|7428.4|7427.3|7421.3|10
1649761500000|2022-04-12 11:05:00|7428|7422|7417.8|7411.8|7428|7422|7417.8|7411.8|12
1649761800000|2022-04-12 11:10:00|7418.2|7412.2|7420.3|7414.3|7422.8|7416.8|7416.6|7410.6|17
1649762100000|2022-04-12 11:15:00|7420.2|7414.2|7420.6|7414.6|7421.4|7415.4|7417.9|7411.9|3
1649762400000|2022-04-12 11:20:00|7421|7415|7429.4|7423.4|7429.9|7423.9|7420.1|7414.1|13
1649762700000|2022-04-12 11:25:00|7428.4|7422.4|7425.5|7419.5|7428.4|7422.4|7422.6|7416.6|31
1649763000000|2022-04-12 11:30:00|7426.5|7420.5|7428|7422|7430.8|7424.8|7424.5|7418.5|8
1649763300000|2022-04-12 11:35:00|7428.4|7422.4|7431.2|7425.2|7433.7|7427.7|7427.5|7421.5|24
1649763600000|2022-04-12 11:40:00|7431.3|7425.3|7433|7427|7433|7427|7428.9|7422.9|29
1649763900000|2022-04-12 11:45:00|7433.3|7427.3|7435.5|7429.5|7435.5|7429.5|7431.5|7425.5|12
1649764200000|2022-04-12 11:50:00|7434.9|7428.9|7436.2|7430.2|7436.7|7430.7|7434.1|7428.1|27
1649764500000|2022-04-12 11:55:00|7435.7|7429.7|7431.8|7425.8|7436.8|7430.8|7430.1|7424.1|32
1649764800000|2022-04-12 12:00:00|7432.3|7426.3|7425.6|7419.6|7433.3|7427.3|7425.1|7419.1|44
1649765100000|2022-04-12 12:05:00|7426.1|7420.1|7423.1|7417.1|7426.1|7420.1|7421|7415|34
1649765400000|2022-04-12 12:10:00|7424|7418|7427|7421|7427.5|7421.5|7420.4|7414.4|30
1649765700000|2022-04-12 12:15:00|7426.1|7420.1|7422.5|7416.5|7426.6|7420.6|7421.3|7415.3|24
1649766000000|2022-04-12 12:20:00|7422.4|7416.4|7421.6|7415.6|7427.7|7421.7|7420.5|7414.5|21
1649766300000|2022-04-12 12:25:00|7421.2|7415.2|7421.2|7415.2|7423.7|7417.7|7417.5|7411.5|25
1649766600000|2022-04-12 12:30:00|7421.3|7415.3|7430.3|7424.3|7431.3|7425.3|7421.3|7415.3|81
1649766900000|2022-04-12 12:35:00|7430.2|7424.2|7426.2|7420.2|7431.1|7425.1|7425.7|7419.7|42
1649767200000|2022-04-12 12:40:00|7426.3|7420.3|7427|7421|7430.5|7424.5|7425.8|7419.8|98
1649770200000|2022-04-12 13:30:00|7436.9|7430.9|7449.9|7443.9|7460.4|7454.4|7432.7|7426.7|969
1649770500000|2022-04-12 13:35:00|7449.6|7443.6|7443.5|7437.5|7462.1|7456.1|7438.6|7432.6|454
1649770800000|2022-04-12 13:40:00|7443.9|7437.9|7460.9|7454.9|7462.6|7456.6|7443.2|7437.2|304
1649771100000|2022-04-12 13:45:00|7460.8|7454.8|7469|7463|7469.5|7463.5|7457.5|7451.5|386
1649771400000|2022-04-12 13:50:00|7469.5|7463.5|7465|7459|7472|7466|7465|7459|335
1649771700000|2022-04-12 13:55:00|7464.5|7458.5|7459.9|7453.9|7466|7460|7454.5|7448.5|344
1649772000000|2022-04-12 14:00:00|7459.8|7453.8|7447.3|7441.3|7461.9|7455.9|7442.8|7436.8|324
1649772300000|2022-04-12 14:05:00|7447.2|7441.2|7449.7|7443.7|7459.7|7453.7|7444.2|7438.2|304
1649772600000|2022-04-12 14:10:00|7450.1|7444.1|7443.9|7437.9|7452.7|7446.7|7442.2|7436.2|221
1649772900000|2022-04-12 14:15:00|7444.3|7438.3|7440.7|7434.7|7450.8|7444.8|7438.1|7432.1|400
1649773200000|2022-04-12 14:20:00|7440.8|7434.8|7440|7434|7443.6|7437.6|7437.9|7431.9|161
1649773500000|2022-04-12 14:25:00|7439.9|7433.9|7439|7433|7446.1|7440.1|7433.2|7427.2|440
1649773800000|2022-04-12 14:30:00|7439.1|7433.1|7450.3|7444.3|7455.8|7449.8|7433|7427|257
1649774100000|2022-04-12 14:35:00|7450.2|7444.2|7448.5|7442.5|7453.8|7447.8|7438.2|7432.2|221
1649774400000|2022-04-12 14:40:00|7448.1|7442.1|7439.3|7433.3|7449.7|7443.7|7432.3|7426.3|296
1649774700000|2022-04-12 14:45:00|7439.2|7433.2|7445.7|7439.7|7451.7|7445.7|7437.8|7431.8|242
1649775000000|2022-04-12 14:50:00|7445.3|7439.3|7441.1|7435.1|7449|7443|7440.8|7434.8|209
1649775300000|2022-04-12 14:55:00|7440.8|7434.8|7445.1|7439.1|7448.8|7442.8|7439.8|7433.8|230
1649775600000|2022-04-12 15:00:00|7445.4|7439.4|7450.4|7444.4|7456.4|7450.4|7443.9|7437.9|381
1649775900000|2022-04-12 15:05:00|7450.2|7444.2|7450.5|7444.5|7451.9|7445.9|7446.4|7440.4|127
1649776200000|2022-04-12 15:10:00|7450.4|7444.4|7450.3|7444.3|7451.3|7445.3|7442.7|7436.7|474
1649776500000|2022-04-12 15:15:00|7450.4|7444.4|7445.7|7439.7|7450.8|7444.8|7445.2|7439.2|218
1649776800000|2022-04-12 15:20:00|7445.2|7439.2|7439.2|7433.2|7446.8|7440.8|7438.4|7432.4|245
1649777100000|2022-04-12 15:25:00|7439|7433|7448.6|7442.6|7449.8|7443.8|7438|7432|178
1649777400000|2022-04-12 15:30:00|7448.5|7442.5|7444.4|7438.4|7448.6|7442.6|7441.6|7435.6|266
1649777700000|2022-04-12 15:35:00|7444.8|7438.8|7444.3|7438.3|7448.7|7442.7|7442.3|7436.3|177
1649778000000|2022-04-12 15:40:00|7444.4|7438.4|7442.9|7436.9|7446.4|7440.4|7440.3|7434.3|145
1649778300000|2022-04-12 15:45:00|7442.5|7436.5|7437.8|7431.8|7442.5|7436.5|7428.2|7422.2|171
1649778600000|2022-04-12 15:50:00|7437.9|7431.9|7430.9|7424.9|7439.3|7433.3|7428.2|7422.2|217
1649778900000|2022-04-12 15:55:00|7431|7425|7432.5|7426.5|7433.4|7427.4|7428|7422|201
1649779200000|2022-04-12 16:00:00|7432.4|7426.4|7433.8|7427.8|7435.4|7429.4|7429.9|7423.9|293
1649779500000|2022-04-12 16:05:00|7433.4|7427.4|7423.4|7417.4|7434.8|7428.8|7423.4|7417.4|426
1649779800000|2022-04-12 16:10:00|7424.4|7418.4|7426.8|7420.8|7428.5|7422.5|7421.1|7415.1|205
1649780100000|2022-04-12 16:15:00|7427|7421|7431.6|7425.6|7431.8|7425.8|7427|7421|167
1649780400000|2022-04-12 16:20:00|7431.5|7425.5|7442.1|7436.1|7446.2|7440.2|7429.1|7423.1|266
1649780700000|2022-04-12 16:25:00|7442.9|7436.9|7443.1|7437.1|7445.7|7439.7|7441.2|7435.2|136
1649781000000|2022-04-12 16:30:00|7443.2|7437.2|7442.3|7436.3|7451.3|7445.3|7441.8|7435.8|201
1649781300000|2022-04-12 16:35:00|7442.1|7436.1|7433|7427|7442.3|7436.3|7433|7427|235
1649781600000|2022-04-12 16:40:00|7432|7426|7429.5|7423.5|7433.2|7427.2|7423.1|7417.1|205
1649781900000|2022-04-12 16:45:00|7428.9|7422.9|7422.8|7416.8|7429|7423|7421.6|7415.6|216
1649782200000|2022-04-12 16:50:00|7423.6|7417.6|7424.7|7418.7|7431.5|7425.5|7418.8|7412.8|435
1649782500000|2022-04-12 16:55:00|7425.1|7419.1|7434.5|7428.5|7434.6|7428.6|7421.2|7415.2|361
1649782800000|2022-04-12 17:00:00|7434|7428|7436|7430|7440|7434|7433|7427|206
1649783100000|2022-04-12 17:05:00|7436.2|7430.2|7438.9|7432.9|7440.8|7434.8|7436.1|7430.1|320
1649783400000|2022-04-12 17:10:00|7438.8|7432.8|7440.5|7434.5|7440.9|7434.9|7437.8|7431.8|81
1649783700000|2022-04-12 17:15:00|7439.9|7433.9|7442.6|7436.6|7444.7|7438.7|7438.9|7432.9|147
1649784000000|2022-04-12 17:20:00|7442.2|7436.2|7437|7431|7443.1|7437.1|7435.1|7429.1|156
1649784300000|2022-04-12 17:25:00|7436.6|7430.6|7433.2|7427.2|7439.6|7433.6|7432.5|7426.5|134
1649784600000|2022-04-12 17:30:00|7433.7|7427.7|7435.7|7429.7|7436.4|7430.4|7430.2|7424.2|231
1649784900000|2022-04-12 17:35:00|7435.5|7429.5|7430.3|7424.3|7436|7430|7430.3|7424.3|187
1649785200000|2022-04-12 17:40:00|7430.8|7424.8|7434.7|7428.7|7437.2|7431.2|7430.2|7424.2|513
1649785500000|2022-04-12 17:45:00|7435.2|7429.2|7437.4|7431.4|7438.6|7432.6|7431|7425|197
1649785800000|2022-04-12 17:50:00|7437|7431|7439|7433|7444.6|7438.6|7435.5|7429.5|204
1649786100000|2022-04-12 17:55:00|7438.5|7432.5|7440.7|7434.7|7441.6|7435.6|7438|7432|327
1649786400000|2022-04-12 18:00:00|7441.1|7435.1|7434.3|7428.3|7443.9|7437.9|7433.6|7427.6|503
1649786700000|2022-04-12 18:05:00|7434.5|7428.5|7432.4|7426.4|7438|7432|7432.3|7426.3|913
1649787000000|2022-04-12 18:10:00|7432.8|7426.8|7440.6|7434.6|7441.1|7435.1|7429.5|7423.5|2703
1649787300000|2022-04-12 18:15:00|7440|7434|7437.1|7431.1|7440.5|7434.5|7434.3|7428.3|927
1649808000000|2022-04-13 00:00:00|7428.2|7413.2|7428.3|7422.3|7430.8|7424.8|7394.7|7385|245
1649808300000|2022-04-13 00:05:00|7428.7|7422.7|7428.6|7422.6|7433.9|7427.9|7421.7|7415.7|43
1649808600000|2022-04-13 00:10:00|7427.6|7421.6|7416.8|7410.8|7428.1|7422.1|7410.2|7404.2|29
1649808900000|2022-04-13 00:15:00|7416.3|7410.3|7417.8|7411.8|7419.8|7413.8|7412.7|7406.7|22
1649809200000|2022-04-13 00:20:00|7417.6|7411.6|7423.2|7417.2|7424.3|7418.3|7416.4|7410.4|14
1649809500000|2022-04-13 00:25:00|7423.1|7417.1|7415.9|7409.9|7423.1|7417.1|7410|7404|24
1649809800000|2022-04-13 00:30:00|7416.4|7410.4|7437.1|7431.1|7442.6|7436.6|7416.4|7410.4|62
1649810100000|2022-04-13 00:35:00|7436.7|7430.7|7436.5|7430.5|7439.2|7433.2|7435.5|7429.5|9
1649810400000|2022-04-13 00:40:00|7435.1|7429.1|7431.5|7425.5|7435.1|7429.1|7429.4|7423.4|6
1649810700000|2022-04-13 00:45:00|7431.4|7425.4|7433.4|7427.4|7433.6|7427.6|7428.8|7422.8|18
1649811000000|2022-04-13 00:50:00|7433|7427|7438|7432|7438.8|7432.8|7433|7427|0
1649811300000|2022-04-13 00:55:00|7437.9|7431.9|7427.4|7421.4|7437.9|7431.9|7427.4|7421.4|6
1649811600000|2022-04-13 01:00:00|7426.9|7420.9|7419.4|7413.4|7438.6|7432.6|7412.8|7406.8|34
1649811900000|2022-04-13 01:05:00|7420.7|7414.7|7429.8|7423.8|7433.2|7427.2|7420.4|7414.4|5
1649812200000|2022-04-13 01:10:00|7429.3|7423.3|7430.1|7424.1|7435.9|7429.9|7426.5|7420.5|4
1649812500000|2022-04-13 01:15:00|7429.6|7423.6|7427.2|7421.2|7434|7428|7423.8|7417.8|14
1649812800000|2022-04-13 01:20:00|7426.6|7420.6|7425.3|7419.3|7427.3|7421.3|7421.3|7415.3|0
1649813100000|2022-04-13 01:25:00|7426.8|7420.8|7422.2|7416.2|7431.6|7425.6|7420.5|7414.5|5
1649813400000|2022-04-13 01:30:00|7422.7|7416.7|7420.9|7414.9|7425.5|7419.5|7419.8|7413.8|14
1649813700000|2022-04-13 01:35:00|7420.8|7414.8|7412.9|7406.9|7420.9|7414.9|7409.3|7403.3|19
1649814000000|2022-04-13 01:40:00|7413.3|7407.3|7418.3|7412.3|7422.4|7416.4|7412.9|7406.9|4
1649814300000|2022-04-13 01:45:00|7417.9|7411.9|7420.8|7414.8|7424.3|7418.3|7416.2|7410.2|11
1649814600000|2022-04-13 01:50:00|7420.4|7414.4|7424.3|7418.3|7428.3|7422.3|7415.9|7409.9|71
1649814900000|2022-04-13 01:55:00|7423.8|7417.8|7422|7416|7427.2|7421.2|7421.9|7415.9|28
1649815200000|2022-04-13 02:00:00|7422.1|7416.1|7425.8|7419.8|7432.8|7426.8|7418.4|7412.4|27
1649815500000|2022-04-13 02:05:00|7425.7|7419.7|7440.9|7434.9|7441.1|7435.1|7422.2|7416.2|60
1649815800000|2022-04-13 02:10:00|7442.7|7436.7|7436.5|7430.5|7444.2|7438.2|7434.1|7428.1|10
1649816100000|2022-04-13 02:15:00|7436|7430|7431.9|7425.9|7436|7430|7429.8|7423.8|3
1649816400000|2022-04-13 02:20:00|7432|7426|7428.6|7422.6|7434.5|7428.5|7428.6|7422.6|0
1649816700000|2022-04-13 02:25:00|7429|7423|7434.4|7428.4|7434.9|7428.9|7427.2|7421.2|11
1649817000000|2022-04-13 02:30:00|7434.5|7428.5|7433.3|7427.3|7437.4|7431.4|7431.4|7425.4|9
1649817300000|2022-04-13 02:35:00|7433.9|7427.9|7442.3|7436.3|7445.8|7439.8|7433.4|7427.4|16
1649817600000|2022-04-13 02:40:00|7442.4|7436.4|7453.3|7447.3|7458|7452|7442.4|7436.4|76
1649817900000|2022-04-13 02:45:00|7453.4|7447.4|7461.3|7455.3|7461.4|7455.4|7449.5|7443.5|13
1649818200000|2022-04-13 02:50:00|7460.9|7454.9|7461|7455|7465.1|7459.1|7460.5|7454.5|18
1649818500000|2022-04-13 02:55:00|7462.5|7456.5|7463.6|7457.6|7466|7460|7460.9|7454.9|20
1649818800000|2022-04-13 03:00:00|7464|7458|7461.1|7455.1|7465.5|7459.5|7460|7454|48
1649819100000|2022-04-13 03:05:00|7461|7455|7452.5|7446.5|7462.5|7456.5|7452.2|7446.2|25
1649819400000|2022-04-13 03:10:00|7452.3|7446.3|7442.9|7436.9|7454.7|7448.7|7439.9|7433.9|62
1649819700000|2022-04-13 03:15:00|7443|7437|7437.9|7431.9|7447.3|7441.3|7435.6|7429.6|21
1649820000000|2022-04-13 03:20:00|7437.6|7431.6|7421|7415|7439.3|7433.3|7410.3|7404.3|32
1649820300000|2022-04-13 03:25:00|7421.8|7415.8|7421.8|7415.8|7428.7|7422.7|7419.7|7413.7|13
1649820600000|2022-04-13 03:30:00|7420.8|7414.8|7419.2|7413.2|7431.6|7425.6|7419.2|7413.2|22
1649820900000|2022-04-13 03:35:00|7420.4|7414.4|7419.7|7413.7|7424.3|7418.3|7415.8|7409.8|18
1649821200000|2022-04-13 03:40:00|7419.2|7413.2|7421.2|7415.2|7421.2|7415.2|7416.3|7410.3|4
1649821500000|2022-04-13 03:45:00|7421.1|7415.1|7420.3|7414.3|7421.7|7415.7|7418.3|7412.3|6
1649821800000|2022-04-13 03:50:00|7420.4|7414.4|7421.8|7415.8|7426.1|7420.1|7419.2|7413.2|3
1649822100000|2022-04-13 03:55:00|7421.3|7415.3|7420.7|7414.7|7421.3|7415.3|7418.8|7412.8|0
1649822400000|2022-04-13 04:00:00|7420.8|7414.8|7418.6|7412.6|7422.7|7416.7|7418.6|7412.6|2
1649822700000|2022-04-13 04:05:00|7418.2|7412.2|7416.1|7410.1|7419.7|7413.7|7414.2|7408.2|5
1649823000000|2022-04-13 04:10:00|7415.6|7409.6|7420.6|7414.6|7421.1|7415.1|7415.6|7409.6|0
1649823300000|2022-04-13 04:15:00|7421.7|7415.7|7420.3|7414.3|7421.7|7415.7|7419.1|7413.1|0
1649823600000|2022-04-13 04:20:00|7419.8|7413.8|7418.8|7412.8|7423.9|7417.9|7418.8|7412.8|4
1649823900000|2022-04-13 04:25:00|7418.3|7412.3|7421.7|7415.7|7421.8|7415.8|7416.9|7410.9|1
1649824200000|2022-04-13 04:30:00|7421.8|7415.8|7420.4|7414.4|7423.3|7417.3|7418.9|7412.9|0
1649824500000|2022-04-13 04:35:00|7420.3|7414.3|7420.8|7414.8|7420.8|7414.8|7419.7|7413.7|0
1649824800000|2022-04-13 04:40:00|7420.9|7414.9|7421.9|7415.9|7422.5|7416.5|7419.4|7413.4|3
1649825100000|2022-04-13 04:45:00|7422.7|7416.7|7422.9|7416.9|7423.4|7417.4|7422|7416|3
1649825400000|2022-04-13 04:50:00|7422.4|7416.4|7422.3|7416.3|7423.4|7417.4|7421.9|7415.9|2
1649825700000|2022-04-13 04:55:00|7421.5|7415.5|7416.2|7410.2|7421.5|7415.5|7416.2|7410.2|7
1649826000000|2022-04-13 05:00:00|7411.8|7405.8|7415.8|7409.8|7416.7|7410.7|7411.3|7405.3|3
1649826300000|2022-04-13 05:05:00|7415.4|7409.4|7416.7|7410.7|7416.8|7410.8|7415.3|7409.3|1
1649826600000|2022-04-13 05:10:00|7416.3|7410.3|7415.7|7409.7|7416.7|7410.7|7414.3|7408.3|0
1649826900000|2022-04-13 05:15:00|7416.2|7410.2|7415.7|7409.7|7416.2|7410.2|7415.6|7409.6|0
1649827200000|2022-04-13 05:20:00|7416.2|7410.2|7416.1|7410.1|7416.6|7410.6|7415.7|7409.7|0
1649827500000|2022-04-13 05:25:00|7416|7410|7412.2|7406.2|7416.1|7410.1|7412.2|7406.2|2
1649827800000|2022-04-13 05:30:00|7411.3|7405.3|7424.9|7418.9|7424.9|7418.9|7404.7|7398.7|34
1649828100000|2022-04-13 05:35:00|7425.8|7419.8|7434.6|7428.6|7438.9|7432.9|7424.4|7418.4|9
1649828400000|2022-04-13 05:40:00|7434.1|7428.1|7432.2|7426.2|7434.7|7428.7|7423.6|7417.6|11
1649828700000|2022-04-13 05:45:00|7432.6|7426.6|7440.5|7434.5|7441|7435|7429.6|7423.6|5
1649829000000|2022-04-13 05:50:00|7440.4|7434.4|7437.2|7431.2|7440.4|7434.4|7435.2|7429.2|5
1649829300000|2022-04-13 05:55:00|7437.7|7431.7|7424.8|7418.8|7437.7|7431.7|7424.3|7418.3|11
1649829600000|2022-04-13 06:00:00|7424.3|7418.3|7427|7421|7429.8|7423.8|7417.4|7411.4|23
1649829900000|2022-04-13 06:05:00|7426.9|7420.9|7419.4|7413.4|7428.5|7422.5|7411.5|7405.5|12
1649830200000|2022-04-13 06:10:00|7419.8|7413.8|7427.3|7421.3|7430.6|7424.6|7418.8|7412.8|11
1649830500000|2022-04-13 06:15:00|7427.6|7421.6|7429.3|7423.3|7433.8|7427.8|7426.8|7420.8|3
1649830800000|2022-04-13 06:20:00|7428.3|7422.3|7423.3|7417.3|7429.7|7423.7|7422.8|7416.8|2
1649831100000|2022-04-13 06:25:00|7423.2|7417.2|7413.1|7407.1|7425.3|7419.3|7408.4|7402.4|13
1649831400000|2022-04-13 06:30:00|7413.6|7407.6|7414.1|7408.1|7417|7411|7408.2|7402.2|11
1649831700000|2022-04-13 06:35:00|7412.5|7406.5|7405.9|7399.9|7414.9|7408.9|7401.9|7395.9|15
1649832000000|2022-04-13 06:40:00|7406.3|7400.3|7409.5|7403.5|7412.1|7406.1|7406.3|7400.3|4
1649832300000|2022-04-13 06:45:00|7409.1|7403.1|7407.3|7401.3|7409.1|7403.1|7404.3|7398.3|9
1649832600000|2022-04-13 06:50:00|7407.2|7401.2|7406.1|7400.1|7407.3|7401.3|7400.8|7394.8|6
1649832900000|2022-04-13 06:55:00|7407.1|7401.1|7403.6|7397.6|7408.2|7402.2|7398.5|7392.5|4
1649833200000|2022-04-13 07:00:00|7403.2|7397.2|7397.1|7391.1|7403.7|7397.7|7395.2|7389.2|21
1649833500000|2022-04-13 07:05:00|7396.7|7390.7|7392.6|7386.6|7402.1|7396.1|7392.6|7386.6|10
1649833800000|2022-04-13 07:10:00|7392.1|7386.1|7399|7393|7400|7394|7392.1|7386.1|40
1649834100000|2022-04-13 07:15:00|7399.1|7393.1|7392.3|7386.3|7401.5|7395.5|7389.9|7383.9|17
1649834400000|2022-04-13 07:20:00|7392.2|7386.2|7398.6|7392.6|7401|7395|7391.8|7385.8|2
1649834700000|2022-04-13 07:25:00|7399|7393|7400|7394|7402|7396|7395.4|7389.4|9
1649835000000|2022-04-13 07:30:00|7398.4|7392.4|7391.6|7385.6|7398.8|7392.8|7389.5|7383.5|33
1649835300000|2022-04-13 07:35:00|7392|7386|7397.8|7391.8|7398.8|7392.8|7389.5|7383.5|17
1649835600000|2022-04-13 07:40:00|7397.7|7391.7|7396.1|7390.1|7400.3|7394.3|7395.3|7389.3|5
1649835900000|2022-04-13 07:45:00|7396.8|7390.8|7406.8|7400.8|7409.5|7403.5|7396.8|7390.8|21
1649836200000|2022-04-13 07:50:00|7407.2|7401.2|7404.2|7398.2|7409.9|7403.9|7402.4|7396.4|8
1649836500000|2022-04-13 07:55:00|7404.3|7398.3|7413.9|7407.9|7414.9|7408.9|7404.3|7398.3|16
1649836800000|2022-04-13 08:00:00|7415|7409|7415.3|7409.3|7417.1|7411.1|7411.2|7405.2|17
1649837100000|2022-04-13 08:05:00|7415.7|7409.7|7435.7|7429.7|7438.2|7432.2|7415.7|7409.7|63
1649837400000|2022-04-13 08:10:00|7435.5|7429.5|7422.4|7416.4|7437.8|7431.8|7421.9|7415.9|10
1649837700000|2022-04-13 08:15:00|7422.7|7416.7|7422.4|7416.4|7426.9|7420.9|7418.3|7412.3|17
1649838000000|2022-04-13 08:20:00|7422.8|7416.8|7413.7|7407.7|7422.9|7416.9|7413|7407|7
1649838300000|2022-04-13 08:25:00|7414.7|7408.7|7416.1|7410.1|7417.6|7411.6|7410.7|7404.7|2
1649838600000|2022-04-13 08:30:00|7416.5|7410.5|7417.7|7411.7|7419.7|7413.7|7410.6|7404.6|5
1649838900000|2022-04-13 08:35:00|7417.9|7411.9|7413.3|7407.3|7419.8|7413.8|7410.8|7404.8|5
1649839200000|2022-04-13 08:40:00|7412.3|7406.3|7412.7|7406.7|7417.8|7411.8|7405.6|7399.6|5
1649839500000|2022-04-13 08:45:00|7413.1|7407.1|7412.7|7406.7|7414.6|7408.6|7409.2|7403.2|0
1649839800000|2022-04-13 08:50:00|7411.7|7405.7|7407.4|7401.4|7414.1|7408.1|7405|7399|25
1649840100000|2022-04-13 08:55:00|7407|7401|7404.4|7398.4|7408.5|7402.5|7399.4|7393.4|26
1649840400000|2022-04-13 09:00:00|7403.9|7397.9|7403.7|7397.7|7408.2|7402.2|7402.4|7396.4|88
1649840700000|2022-04-13 09:05:00|7404.1|7398.1|7402.2|7396.2|7406.4|7400.4|7399.5|7393.5|12
1649841000000|2022-04-13 09:10:00|7401.4|7395.4|7402.6|7396.6|7404|7398|7400.3|7394.3|2
1649841300000|2022-04-13 09:15:00|7402.9|7396.9|7403|7397|7404|7398|7400.5|7394.5|3
1649841600000|2022-04-13 09:20:00|7402.9|7396.9|7407.1|7401.1|7407.5|7401.5|7399.5|7393.5|3
1649841900000|2022-04-13 09:25:00|7407|7401|7401.8|7395.8|7407|7401|7400.9|7394.9|11
1649842200000|2022-04-13 09:30:00|7401.3|7395.3|7401.3|7395.3|7403.4|7397.4|7396.5|7390.5|7
1649842500000|2022-04-13 09:35:00|7402.9|7396.9|7408.4|7402.4|7408.4|7402.4|7402.6|7396.6|10
1649842800000|2022-04-13 09:40:00|7408.5|7402.5|7408.5|7402.5|7408.6|7402.6|7404.9|7398.9|12
1649843100000|2022-04-13 09:45:00|7408.1|7402.1|7414.8|7408.8|7416.3|7410.3|7406.5|7400.5|27
1649843400000|2022-04-13 09:50:00|7414.9|7408.9|7418.8|7412.8|7420.8|7414.8|7410.3|7404.3|22
1649843700000|2022-04-13 09:55:00|7419.4|7413.4|7419.9|7413.9|7425.4|7419.4|7419.4|7413.4|4
1649844000000|2022-04-13 10:00:00|7420|7414|7427.7|7421.7|7428.1|7422.1|7414.4|7408.4|25
1649844300000|2022-04-13 10:05:00|7427.2|7421.2|7422.2|7416.2|7428.1|7422.1|7418.5|7412.5|27
1649844600000|2022-04-13 10:10:00|7421.3|7415.3|7429.8|7423.8|7430.8|7424.8|7419.6|7413.6|13
1649844900000|2022-04-13 10:15:00|7429.1|7423.1|7413.6|7407.6|7430.1|7424.1|7413|7407|27
1649845200000|2022-04-13 10:20:00|7413.7|7407.7|7420.1|7414.1|7420.7|7414.7|7413.7|7407.7|8
1649845500000|2022-04-13 10:25:00|7419.7|7413.7|7426.7|7420.7|7427.4|7421.4|7419.6|7413.6|7
1649845800000|2022-04-13 10:30:00|7426.6|7420.6|7429.2|7423.2|7429.2|7423.2|7422.3|7416.3|9
1649846100000|2022-04-13 10:35:00|7429.6|7423.6|7432.6|7426.6|7432.7|7426.7|7428.5|7422.5|9
1649846400000|2022-04-13 10:40:00|7431.5|7425.5|7430.8|7424.8|7432.5|7426.5|7427.6|7421.6|11
1649846700000|2022-04-13 10:45:00|7431.2|7425.2|7428|7422|7431.5|7425.5|7425.5|7419.5|9
1649847000000|2022-04-13 10:50:00|7428.1|7422.1|7410.7|7404.7|7428.1|7422.1|7410.7|7404.7|23
1649847300000|2022-04-13 10:55:00|7411.1|7405.1|7406.7|7400.7|7419.4|7413.4|7406.2|7400.2|34
1649847600000|2022-04-13 11:00:00|7407.2|7401.2|7411.9|7405.9|7412.9|7406.9|7405.7|7399.7|14
1649847900000|2022-04-13 11:05:00|7412.4|7406.4|7421.8|7415.8|7422.4|7416.4|7410.2|7404.2|15
1649848200000|2022-04-13 11:10:00|7421.7|7415.7|7420.9|7414.9|7421.9|7415.9|7419.3|7413.3|5
1649848500000|2022-04-13 11:15:00|7419.8|7413.8|7419.5|7413.5|7426.7|7420.7|7419|7413|16
1649848800000|2022-04-13 11:20:00|7418|7412|7433.3|7427.3|7433.9|7427.9|7417.9|7411.9|177
1649849100000|2022-04-13 11:25:00|7432.9|7426.9|7439.4|7433.4|7439.4|7433.4|7429.9|7423.9|17
1649849400000|2022-04-13 11:30:00|7443|7437|7442.3|7436.3|7449.6|7443.6|7440.3|7434.3|50
1649849700000|2022-04-13 11:35:00|7442.7|7436.7|7444.7|7438.7|7451.3|7445.3|7439.3|7433.3|75
1649850000000|2022-04-13 11:40:00|7444.3|7438.3|7446|7440|7448.7|7442.7|7442.3|7436.3|55
1649850300000|2022-04-13 11:45:00|7446.4|7440.4|7442.4|7436.4|7446.5|7440.5|7438.4|7432.4|35
1649850600000|2022-04-13 11:50:00|7442.8|7436.8|7440.6|7434.6|7443.4|7437.4|7436.1|7430.1|15
1649850900000|2022-04-13 11:55:00|7441.1|7435.1|7431|7425|7441.5|7435.5|7426|7420|30
1649851200000|2022-04-13 12:00:00|7431.1|7425.1|7436|7430|7438.6|7432.6|7428.4|7422.4|15
1649851500000|2022-04-13 12:05:00|7436.4|7430.4|7451.4|7445.4|7451.4|7445.4|7435|7429|32
1649851800000|2022-04-13 12:10:00|7452|7446|7446.4|7440.4|7460.9|7454.9|7445.9|7439.9|338
1649852100000|2022-04-13 12:15:00|7446|7440|7458.4|7452.4|7458.4|7452.4|7442.4|7436.4|27
1649852400000|2022-04-13 12:20:00|7458.3|7452.3|7451.9|7445.9|7462.9|7456.9|7451|7445|40
1649852700000|2022-04-13 12:25:00|7451.5|7445.5|7444.5|7434.5|7452|7446|7434.5|7428.5|48
1649853000000|2022-04-13 12:30:00|7443.7|7433.7|7437.4|7431.4|7443.7|7436.9|7436.4|7430.4|29
1649853300000|2022-04-13 12:35:00|7437.8|7431.8|7444.9|7438.9|7446.4|7440.4|7432.4|7426.4|66
1649853600000|2022-04-13 12:40:00|7445.7|7439.7|7464.7|7458.7|7478.4|7472.4|7445.7|7439.7|209
1649856600000|2022-04-13 13:30:00|7462.8|7456.8|7477.1|7471.1|7502.3|7496.3|7462.8|7456.1|1251
1649856900000|2022-04-13 13:35:00|7477.3|7471.3|7453.8|7447.8|7482.2|7476.2|7447.2|7441.2|743
1649857200000|2022-04-13 13:40:00|7453.3|7447.3|7440.5|7434.5|7468|7462|7433.4|7427.4|1376
1649857500000|2022-04-13 13:45:00|7439.9|7433.9|7445.2|7439.2|7458.4|7452.4|7430.9|7424.9|682
1649857800000|2022-04-13 13:50:00|7442|7436|7428.9|7422.9|7442|7436|7425.3|7419.3|440
1649858100000|2022-04-13 13:55:00|7429.3|7423.3|7435.2|7429.2|7443.1|7437.1|7426|7420|318
1649858400000|2022-04-13 14:00:00|7435.3|7429.3|7426.2|7420.2|7437.9|7431.9|7425.7|7419.7|310
1649858700000|2022-04-13 14:05:00|7425.7|7419.7|7438.2|7432.2|7444.7|7438.7|7425.7|7419.7|244
1649859000000|2022-04-13 14:10:00|7439|7433|7447.4|7441.4|7453.2|7447.2|7435.2|7429.2|361
1649859300000|2022-04-13 14:15:00|7446.5|7440.5|7468.4|7462.4|7468.8|7462.8|7442.4|7436.4|224
1649859600000|2022-04-13 14:20:00|7468.9|7462.9|7454.6|7448.6|7468.9|7462.9|7453.4|7447.4|271
1649859900000|2022-04-13 14:25:00|7455.1|7449.1|7455.5|7449.5|7460.4|7454.4|7450.5|7444.5|277
1649860200000|2022-04-13 14:30:00|7454.7|7448.7|7452.5|7446.5|7459.8|7453.8|7442|7436|607
1649860500000|2022-04-13 14:35:00|7453.4|7447.4|7482.3|7476.3|7482.3|7476.3|7453.4|7447.4|280
1649860800000|2022-04-13 14:40:00|7479.9|7473.9|7474.9|7468.9|7483.6|7477.6|7470.2|7464.2|454
1649861100000|2022-04-13 14:45:00|7475|7469|7475.1|7469.1|7481.7|7475.7|7472.9|7466.9|503
1649861400000|2022-04-13 14:50:00|7475|7469|7477.1|7471.1|7480.1|7474.1|7468|7462|275
1649861700000|2022-04-13 14:55:00|7477.6|7471.6|7476.3|7470.3|7482.7|7476.7|7476.1|7470.1|328
1649862000000|2022-04-13 15:00:00|7476.2|7470.2|7459.7|7453.7|7479.6|7473.6|7459.7|7453.7|243
1649862300000|2022-04-13 15:05:00|7459.8|7453.8|7461.7|7455.7|7469.7|7463.7|7459.2|7453.2|226
1649862600000|2022-04-13 15:10:00|7462.2|7456.2|7472.1|7466.1|7473.6|7467.6|7459.1|7453.1|230
1649862900000|2022-04-13 15:15:00|7472.2|7466.2|7473.9|7467.9|7477.4|7471.4|7471.6|7465.6|186
1649863200000|2022-04-13 15:20:00|7473.8|7467.8|7482.5|7476.5|7484.9|7478.9|7471.9|7465.9|286
1649863500000|2022-04-13 15:25:00|7482.9|7476.9|7477.2|7471.2|7489.4|7483.4|7477.2|7471.2|313
1649863800000|2022-04-13 15:30:00|7477.1|7471.1|7492|7486|7492.6|7486.6|7471.6|7465.6|189
1649864100000|2022-04-13 15:35:00|7492.1|7486.1|7529.4|7523.4|7531.3|7525.3|7492.1|7486.1|333
1649864400000|2022-04-13 15:40:00|7529|7523|7519.7|7513.7|7529.3|7523.3|7518.6|7512.6|250
1649864700000|2022-04-13 15:45:00|7520.1|7514.1|7526.6|7520.6|7534.5|7528.5|7520.1|7514.1|467
1649865000000|2022-04-13 15:50:00|7526.2|7520.2|7531.8|7525.8|7532|7526|7513.4|7507.4|393
1649865300000|2022-04-13 15:55:00|7533|7527|7530.2|7524.2|7539.6|7533.6|7524.2|7518.2|371
1649865600000|2022-04-13 16:00:00|7530.3|7524.3|7552.8|7546.8|7559|7553|7530.3|7524.3|383
1649865900000|2022-04-13 16:05:00|7552.3|7546.3|7566.1|7560.1|7567.6|7561.6|7550.8|7544.8|652
1649866200000|2022-04-13 16:10:00|7566.5|7560.5|7559|7553|7567.5|7561.5|7551.2|7545.2|891
1649866500000|2022-04-13 16:15:00|7559.5|7553.5|7553.1|7547.1|7562.4|7556.4|7551.4|7545.4|329
1649866800000|2022-04-13 16:20:00|7553.5|7547.5|7544.4|7538.4|7553.9|7547.9|7544.2|7538.2|336
1649867100000|2022-04-13 16:25:00|7544.9|7538.9|7543.8|7537.8|7545.3|7539.3|7538.3|7532.3|576
1649867400000|2022-04-13 16:30:00|7544|7538|7558.4|7552.4|7558.9|7552.9|7543.7|7537.7|463
1649867700000|2022-04-13 16:35:00|7558.5|7552.5|7573.8|7567.8|7575.3|7569.3|7556.1|7550.1|765
1649868000000|2022-04-13 16:40:00|7574.3|7568.3|7574.1|7568.1|7577.3|7571.3|7569.1|7563.1|675
1649868300000|2022-04-13 16:45:00|7573.7|7567.7|7576.3|7570.3|7576.6|7570.6|7572.4|7566.4|239
1649868600000|2022-04-13 16:50:00|7576.8|7570.8|7574.8|7568.8|7576.8|7570.8|7570.1|7564.1|407
1649868900000|2022-04-13 16:55:00|7574.2|7568.2|7578.2|7572.2|7582.9|7576.9|7573.2|7567.2|295
1649869200000|2022-04-13 17:00:00|7579.1|7573.1|7584.8|7578.8|7595.3|7589.3|7579.1|7573.1|255
1649869500000|2022-04-13 17:05:00|7584.9|7578.9|7627.5|7621.5|7628.6|7622.6|7583.4|7577.4|758
1649869800000|2022-04-13 17:10:00|7627.1|7621.1|7639.7|7633.7|7650.8|7644.8|7618.6|7612.6|674
1649870100000|2022-04-13 17:15:00|7640.2|7634.2|7652.1|7646.1|7661.9|7655.9|7634.1|7628.1|376
1649870400000|2022-04-13 17:20:00|7652.2|7646.2|7665.7|7659.7|7672.3|7666.3|7652|7646|728
1649870700000|2022-04-13 17:25:00|7665.8|7659.8|7669.4|7663.4|7681.5|7675.5|7664.6|7658.6|659
1649871000000|2022-04-13 17:30:00|7670.4|7664.4|7666.7|7660.7|7672.2|7666.2|7660.9|7654.9|425
1649871300000|2022-04-13 17:35:00|7667.3|7661.3|7678.7|7672.7|7679.6|7673.6|7660.1|7654.1|434
1649871600000|2022-04-13 17:40:00|7678.8|7672.8|7695.7|7689.7|7698.5|7692.5|7673.7|7667.7|750
1649871900000|2022-04-13 17:45:00|7695.3|7689.3|7700.5|7694.5|7712.8|7706.8|7693.4|7687.4|763
1649872200000|2022-04-13 17:50:00|7700|7694|7695.7|7689.7|7706.2|7700.2|7686.6|7680.6|486
1649872500000|2022-04-13 17:55:00|7696.3|7690.3|7676.9|7670.9|7698.2|7692.2|7674.8|7668.8|498
1649872800000|2022-04-13 18:00:00|7679|7673|7683.8|7677.8|7689.1|7683.1|7670.2|7664.2|450
1649873100000|2022-04-13 18:05:00|7684.5|7678.5|7670.5|7664.5|7685.6|7679.6|7665|7659|866
1649873400000|2022-04-13 18:10:00|7671.7|7665.7|7662.3|7656.3|7672.7|7666.7|7650.7|7644.7|2725
1649873700000|2022-04-13 18:15:00|7662.2|7656.2|7657.5|7651.5|7664.8|7658.8|7656.2|7650.2|816
1649894400000|2022-04-14 00:00:00|7663.3|7657.3|7658.2|7652.2|7683.1|7677.1|7653.4|7647.4|271
1649894700000|2022-04-14 00:05:00|7661.5|7655.5|7687.8|7681.8|7694.2|7688.2|7661.5|7655.5|171
1649895000000|2022-04-14 00:10:00|7686.5|7680.5|7684|7678|7691.3|7685.3|7684|7678|48
1649895300000|2022-04-14 00:15:00|7684.1|7678.1|7686|7680|7688.5|7682.5|7682.5|7676.5|48
1649895600000|2022-04-14 00:20:00|7686.1|7680.1|7688.5|7682.5|7688.5|7682.5|7686.1|7680.1|28
1649895900000|2022-04-14 00:25:00|7688.4|7682.4|7690.6|7684.6|7691.5|7685.5|7682.5|7676.5|45
1649896200000|2022-04-14 00:30:00|7690.7|7684.7|7692.4|7686.4|7694.7|7688.7|7687.6|7681.6|26
1649896500000|2022-04-14 00:35:00|7692|7686|7697.8|7691.8|7701.6|7695.6|7691|7685|25
1649896800000|2022-04-14 00:40:00|7698.2|7692.2|7695.6|7689.6|7701.3|7695.3|7693.5|7687.5|33
1649897100000|2022-04-14 00:45:00|7695.1|7689.1|7693.5|7687.5|7695.6|7689.6|7692.2|7686.2|7
1649897400000|2022-04-14 00:50:00|7694|7688|7697.3|7691.3|7697.8|7691.8|7693.4|7687.4|5
1649897700000|2022-04-14 00:55:00|7697.8|7691.8|7698.6|7692.6|7699.6|7693.6|7696.6|7690.6|16
1649898000000|2022-04-14 01:00:00|7699|7693|7686|7680|7699|7693|7680|7674|111
1649898300000|2022-04-14 01:05:00|7685.4|7679.4|7681.9|7675.9|7690.9|7684.9|7680.6|7674.6|22
1649898600000|2022-04-14 01:10:00|7681.5|7675.5|7683.2|7677.2|7686.4|7680.4|7672.5|7666.5|16
1649898900000|2022-04-14 01:15:00|7684|7678|7690.8|7684.8|7690.8|7684.8|7684|7678|21
1649899200000|2022-04-14 01:20:00|7691.2|7685.2|7695.6|7689.6|7697.5|7691.5|7691|7685|12
1649899500000|2022-04-14 01:25:00|7696.4|7690.4|7697|7691|7699.5|7693.5|7694.1|7688.1|13
1649899800000|2022-04-14 01:30:00|7697.5|7691.5|7696.7|7690.7|7699|7693|7694.6|7688.6|15
1649900100000|2022-04-14 01:35:00|7696.6|7690.6|7696.6|7690.6|7699.6|7693.6|7695.6|7689.6|5
1649900400000|2022-04-14 01:40:00|7696.2|7690.2|7693.4|7687.4|7696.2|7690.2|7693.4|7687.4|6
1649900700000|2022-04-14 01:45:00|7692.9|7686.9|7695.8|7689.8|7695.8|7689.8|7692.1|7686.1|0
1649901000000|2022-04-14 01:50:00|7695.3|7689.3|7694.9|7688.9|7698.4|7692.4|7692.9|7686.9|8
1649901300000|2022-04-14 01:55:00|7694.4|7688.4|7699.8|7693.8|7701.4|7695.4|7693.4|7687.4|18
1649901600000|2022-04-14 02:00:00|7699.3|7693.3|7696.8|7690.8|7701.4|7695.4|7696.2|7690.2|29
1649901900000|2022-04-14 02:05:00|7696.7|7690.7|7704|7698|7704.1|7698.1|7696.7|7690.7|12
1649902200000|2022-04-14 02:10:00|7704.5|7698.5|7701.5|7695.5|7704.6|7698.6|7700.4|7694.4|21
1649902500000|2022-04-14 02:15:00|7701.9|7695.9|7703.4|7697.4|7704.2|7698.2|7701.9|7695.9|2
1649902800000|2022-04-14 02:20:00|7703.3|7697.3|7702.4|7696.4|7703.8|7697.8|7701.8|7695.8|6
1649903100000|2022-04-14 02:25:00|7702.3|7696.3|7697.7|7691.7|7702.3|7696.3|7697.7|7691.7|2
1649903400000|2022-04-14 02:30:00|7698.1|7692.1|7699.4|7693.4|7699.8|7693.8|7694.5|7688.5|30
1649903700000|2022-04-14 02:35:00|7699.3|7693.3|7704.6|7698.6|7704.6|7698.6|7699.3|7693.3|9
1649904000000|2022-04-14 02:40:00|7704.5|7698.5|7693|7687|7704.5|7698.5|7693|7687|7
1649904300000|2022-04-14 02:45:00|7692.5|7686.5|7697.8|7691.8|7698.7|7692.7|7688.4|7682.4|12
1649904600000|2022-04-14 02:50:00|7697.7|7691.7|7693.7|7687.7|7697.9|7691.9|7691.6|7685.6|9
1649904900000|2022-04-14 02:55:00|7695.3|7689.3|7695|7689|7696.8|7690.8|7692.5|7686.5|8
1649905200000|2022-04-14 03:00:00|7694.9|7688.9|7697.4|7691.4|7697.9|7691.9|7691.4|7685.4|12
1649905500000|2022-04-14 03:05:00|7697|7691|7706.4|7700.4|7706.9|7700.9|7694.9|7688.9|7
1649905800000|2022-04-14 03:10:00|7706|7700|7704.5|7698.5|7706.4|7700.4|7699.9|7693.9|1
1649906100000|2022-04-14 03:15:00|7704.9|7698.9|7718.3|7712.3|7718.9|7712.9|7702.1|7696.1|28
1649906400000|2022-04-14 03:20:00|7718.9|7712.9|7722.9|7716.9|7723.7|7717.7|7717|7711|27
1649906700000|2022-04-14 03:25:00|7722.8|7716.8|7726.3|7716.3|7731.5|7725.5|7721.8|7715.8|32
1649907000000|2022-04-14 03:30:00|7725.1|7715.1|7721.1|7715.1|7725.1|7718.8|7717.9|7711.9|21
1649907300000|2022-04-14 03:35:00|7721.2|7715.2|7722.2|7716.2|7725.7|7719.7|7721.2|7715.2|34
1649907600000|2022-04-14 03:40:00|7722.1|7716.1|7723.8|7717.8|7728.5|7722.5|7721.3|7715.3|45
1649907900000|2022-04-14 03:45:00|7724.2|7718.2|7715.3|7709.3|7724.2|7718.2|7715.3|7709.3|13
1649908200000|2022-04-14 03:50:00|7715.2|7709.2|7711|7705|7715.2|7709.2|7710|7704|14
1649908500000|2022-04-14 03:55:00|7710.9|7704.9|7712|7706|7712.6|7706.6|7710.9|7704.9|1
1649908800000|2022-04-14 04:00:00|7711.6|7705.6|7702.9|7696.9|7711.6|7705.6|7698.9|7692.9|31
1649909100000|2022-04-14 04:05:00|7702.4|7696.4|7700.8|7694.8|7703.8|7697.8|7699.8|7693.8|2
1649909400000|2022-04-14 04:10:00|7701.2|7695.2|7708.2|7702.2|7708.7|7702.7|7701.2|7695.2|10
1649909700000|2022-04-14 04:15:00|7708.6|7702.6|7710.7|7704.7|7710.7|7704.7|7708.6|7702.6|0
1649910000000|2022-04-14 04:20:00|7712.7|7706.7|7710.7|7704.7|7712.7|7706.7|7709.3|7703.3|7
1649910300000|2022-04-14 04:25:00|7711.6|7705.6|7719.2|7713.2|7722.9|7716.9|7710.8|7704.8|25
1649910600000|2022-04-14 04:30:00|7718.6|7712.6|7714.5|7708.5|7719.6|7713.6|7709.3|7703.3|13
1649910900000|2022-04-14 04:35:00|7714.9|7708.9|7718.5|7712.5|7721.1|7714.6|7714.9|7708.9|2
1649911200000|2022-04-14 04:40:00|7718.6|7712.6|7717.6|7711.6|7720.6|7714.6|7717.5|7711.5|5
1649911500000|2022-04-14 04:45:00|7717.5|7711.5|7710.3|7704.3|7725.1|7719.1|7710.3|7704.3|19
1649911800000|2022-04-14 04:50:00|7708.3|7702.3|7717.7|7711.7|7719.7|7713.7|7708.3|7702.3|13
1649912100000|2022-04-14 04:55:00|7717.6|7711.6|7711.1|7705.1|7717.6|7711.6|7710|7704|5
1649912400000|2022-04-14 05:00:00|7710.7|7704.7|7702.6|7696.6|7710.7|7704.7|7701.1|7695.1|5
1649912700000|2022-04-14 05:05:00|7702.2|7696.2|7695.7|7689.7|7702.9|7696.9|7694.9|7688.9|14
1649913000000|2022-04-14 05:10:00|7695.3|7689.3|7698.3|7692.3|7698.8|7692.8|7695.3|7689.3|10
1649913300000|2022-04-14 05:15:00|7699.1|7693.1|7706.4|7700.4|7709.4|7703.4|7699|7693|10
1649913600000|2022-04-14 05:20:00|7706.3|7700.3|7700.7|7694.7|7706.3|7700.3|7700.7|7694.7|6
1649913900000|2022-04-14 05:25:00|7701.6|7695.6|7708|7702|7708.7|7702.7|7701.5|7695.5|11
1649914200000|2022-04-14 05:30:00|7708.4|7702.4|7706.6|7700.6|7716.6|7710.6|7704.2|7698.2|11
1649914500000|2022-04-14 05:35:00|7706.1|7700.1|7710.2|7704.2|7714.5|7708.5|7702.2|7696.2|4
1649914800000|2022-04-14 05:40:00|7710.1|7704.1|7699.8|7693.8|7710.1|7704.1|7699.4|7693.4|4
1649915100000|2022-04-14 05:45:00|7699.4|7693.4|7701.7|7695.7|7704.7|7698.7|7690.8|7683.9|28
1649915400000|2022-04-14 05:50:00|7701.9|7695.9|7704|7698|7704.5|7698.5|7697.1|7691.1|5
1649915700000|2022-04-14 05:55:00|7703.5|7697.5|7702|7696|7707.5|7701.5|7701.5|7695.5|4
1649916000000|2022-04-14 06:00:00|7701.9|7695.9|7709.6|7703.6|7709.6|7703.6|7696.1|7690.1|10
1649916300000|2022-04-14 06:05:00|7710|7704|7705.2|7699.2|7714.8|7708.8|7700.7|7694.7|16
1649916600000|2022-04-14 06:10:00|7705.3|7699.3|7708.2|7702.2|7712.1|7706.1|7701.2|7695.2|7
1649916900000|2022-04-14 06:15:00|7707.7|7701.7|7708.6|7702.6|7712.8|7706.8|7705.3|7699.3|5
1649917200000|2022-04-14 06:20:00|7708.2|7702.2|7700.5|7694.5|7709.7|7703.7|7700|7694|8
1649917500000|2022-04-14 06:25:00|7702|7696|7703.4|7697.4|7703.4|7697.4|7696|7690|7
1649917800000|2022-04-14 06:30:00|7703.6|7697.6|7702.4|7696.4|7706.1|7700.1|7697.7|7691.7|9
1649918100000|2022-04-14 06:35:00|7702|7696|7706.6|7700.6|7706.6|7700.6|7700.4|7694.4|23
1649918400000|2022-04-14 06:40:00|7707|7701|7695.1|7689.1|7707.1|7701.1|7694.6|7688.6|46
1649918700000|2022-04-14 06:45:00|7695.2|7689.2|7696.1|7690.1|7698.5|7692.5|7694.5|7688.5|7
1649919000000|2022-04-14 06:50:00|7695.8|7689.8|7689.2|7683.2|7700.4|7694.4|7689.2|7683.2|30
1649919300000|2022-04-14 06:55:00|7689.6|7683.6|7694.2|7688.2|7694.2|7688.2|7686.7|7680.7|14
1649919600000|2022-04-14 07:00:00|7695.7|7689.7|7694.5|7684.5|7698.2|7692.2|7689.9|7683.9|50
1649919900000|2022-04-14 07:05:00|7694.1|7684.1|7680.8|7674.8|7695|7687.5|7679.7|7673.7|26
1649920200000|2022-04-14 07:10:00|7681.3|7675.3|7671.6|7665.6|7682.7|7676.7|7664.2|7658.2|41
1649920500000|2022-04-14 07:15:00|7671.2|7665.2|7666.9|7660.9|7672.4|7666.4|7662.7|7656.7|19
1649920800000|2022-04-14 07:20:00|7666.5|7660.5|7665|7659|7668|7662|7662.7|7656.7|50
1649921100000|2022-04-14 07:25:00|7665.4|7659.4|7669.4|7663.4|7669.8|7663.8|7661.4|7655.4|16
1649921400000|2022-04-14 07:30:00|7669.5|7663.5|7668.4|7662.4|7672.1|7666.1|7663.7|7657.7|43
1649921700000|2022-04-14 07:35:00|7668|7662|7668.3|7662.3|7674.9|7668.9|7665.5|7659.5|28
1649922000000|2022-04-14 07:40:00|7668.2|7662.2|7661|7655|7668.2|7662.2|7657.6|7651.6|15
1649922300000|2022-04-14 07:45:00|7660.6|7654.6|7662.3|7656.3|7663.2|7657.2|7655.7|7649.7|18
1649922600000|2022-04-14 07:50:00|7662.7|7656.7|7651.5|7645.5|7662.7|7656.7|7651|7645|79
1649922900000|2022-04-14 07:55:00|7653.4|7647.4|7648.2|7642.2|7656.2|7650.2|7642.1|7636.1|27
1649923200000|2022-04-14 08:00:00|7648.6|7642.6|7647.1|7641.1|7649.9|7643.9|7644.3|7638.3|38
1649923500000|2022-04-14 08:05:00|7647.2|7641.2|7632.6|7626.6|7647.2|7641.2|7630.6|7624.6|56
1649923800000|2022-04-14 08:10:00|7632.5|7626.5|7643.5|7637.5|7647|7641|7632|7626|53
1649924100000|2022-04-14 08:15:00|7642.8|7636.8|7641.4|7635.4|7644.7|7638.7|7640.4|7634.4|28
1649924400000|2022-04-14 08:20:00|7641.8|7635.8|7644.3|7638.3|7644.3|7638.3|7639.6|7633.6|40
1649924700000|2022-04-14 08:25:00|7644.2|7638.2|7640.9|7634.9|7644.2|7638.2|7635.4|7629.4|19
1649925000000|2022-04-14 08:30:00|7641|7635|7633.7|7627.7|7641.5|7635.5|7628.3|7622.3|48
1649925300000|2022-04-14 08:35:00|7634.1|7628.1|7634.8|7628.8|7639.6|7633.6|7633.6|7627.6|8
1649925600000|2022-04-14 08:40:00|7635.6|7629.6|7639.8|7633.8|7644|7638|7634.9|7628.9|31
1649925900000|2022-04-14 08:45:00|7639.7|7633.7|7643.1|7637.1|7645|7639|7636.8|7630.8|83
1649926200000|2022-04-14 08:50:00|7643.5|7637.5|7651.6|7645.6|7652.4|7646.4|7643|7637|29
1649926500000|2022-04-14 08:55:00|7651.1|7645.1|7647.1|7641.1|7651.7|7645.7|7646.1|7640.1|19
1649926800000|2022-04-14 09:00:00|7647.6|7641.6|7640.9|7634.9|7651.1|7645.1|7635|7629|90
1649927100000|2022-04-14 09:05:00|7641.4|7635.4|7650.5|7644.5|7654|7648|7638.4|7632.4|31
1649927400000|2022-04-14 09:10:00|7651.5|7645.5|7651.3|7645.3|7652.7|7646.7|7645.8|7639.8|32
1649927700000|2022-04-14 09:15:00|7650.7|7644.7|7654.3|7648.3|7654.8|7648.8|7650.3|7644.3|44
1649928000000|2022-04-14 09:20:00|7654.2|7648.2|7651.7|7645.7|7654.2|7648.2|7649.2|7643.2|14
1649928300000|2022-04-14 09:25:00|7652.1|7646.1|7652.6|7646.6|7654.7|7648.7|7650.2|7644.2|14
1649928600000|2022-04-14 09:30:00|7652.5|7646.5|7654.8|7648.8|7654.9|7648.9|7648.7|7642.7|45
1649928900000|2022-04-14 09:35:00|7654.3|7648.3|7654.1|7648.1|7655.1|7649.1|7651.7|7645.7|61
1649929200000|2022-04-14 09:40:00|7653.7|7647.7|7673.5|7667.5|7673.5|7667.5|7653.2|7647.2|35
1649929500000|2022-04-14 09:45:00|7673.9|7667.9|7664.1|7658.1|7673.9|7667.9|7662.5|7656.5|25
1649929800000|2022-04-14 09:50:00|7664.5|7658.5|7682|7676|7682|7676|7662.5|7656.5|113
1649930100000|2022-04-14 09:55:00|7682.1|7676.1|7673.9|7667.9|7683.3|7677.3|7670.9|7664.9|91
1649930400000|2022-04-14 10:00:00|7674.4|7668.4|7676.4|7670.4|7678.5|7672.5|7673.4|7667.4|71
1649930700000|2022-04-14 10:05:00|7676.3|7670.3|7666.5|7660.5|7676.4|7670.4|7666.5|7660.5|68
1649931000000|2022-04-14 10:10:00|7666.6|7660.6|7665.5|7659.5|7667.8|7661.8|7661.9|7655.9|61
1649931300000|2022-04-14 10:15:00|7665.9|7659.9|7663.9|7657.9|7667|7661|7662.9|7656.9|29
1649931600000|2022-04-14 10:20:00|7663.3|7657.3|7666.7|7660.7|7667.2|7661.2|7654.2|7648.2|128
1649931900000|2022-04-14 10:25:00|7666.8|7660.8|7668.9|7662.9|7672.8|7666.8|7666.8|7660.8|92
1649932200000|2022-04-14 10:30:00|7668.5|7662.5|7671.8|7665.8|7672.9|7666.9|7666.3|7660.3|25
1649932500000|2022-04-14 10:35:00|7671.4|7665.4|7670.6|7664.6|7674.1|7668.1|7667.7|7661.7|20
1649932800000|2022-04-14 10:40:00|7671.1|7665.1|7677.9|7671.9|7678.8|7672.8|7670.3|7664.3|35
1649933100000|2022-04-14 10:45:00|7677.4|7671.4|7668.4|7662.4|7682.8|7676.8|7668.4|7662.4|53
1649933400000|2022-04-14 10:50:00|7669.6|7663.6|7675.2|7669.2|7675.7|7669.7|7668.3|7662.3|35
1649933700000|2022-04-14 10:55:00|7675.3|7669.3|7683.1|7677.1|7690.8|7684.8|7673.2|7667.2|70
1649934000000|2022-04-14 11:00:00|7684.1|7678.1|7683.8|7677.8|7685.2|7679.2|7678.9|7672.9|43
1649934300000|2022-04-14 11:05:00|7684.3|7678.3|7688.5|7682.5|7690.3|7684.3|7682.5|7676.5|24
1649934600000|2022-04-14 11:10:00|7688.9|7682.9|7692.7|7686.7|7706.8|7700.8|7688.5|7682.5|88
1649934900000|2022-04-14 11:15:00|7692.2|7686.2|7686.8|7680.8|7692.2|7686.2|7686.3|7680.3|21
1649935200000|2022-04-14 11:20:00|7686.4|7680.4|7678.5|7672.5|7688.2|7682.2|7678.5|7672.5|42
1649935500000|2022-04-14 11:25:00|7678|7672|7675.2|7669.2|7681.5|7675.5|7675.2|7669.2|52
1649935800000|2022-04-14 11:30:00|7675.3|7669.3|7673.2|7667.2|7677.7|7671.7|7662.5|7656.5|39
1649936100000|2022-04-14 11:35:00|7672.8|7666.8|7677.8|7671.8|7678|7672|7672.8|7666.8|11
1649936400000|2022-04-14 11:40:00|7678.8|7672.8|7684.8|7678.8|7687.7|7681.7|7678.4|7672.4|48
1649936700000|2022-04-14 11:45:00|7684.7|7678.7|7678.7|7672.7|7685.6|7679.6|7676.5|7670.5|15
1649937000000|2022-04-14 11:50:00|7677.9|7671.9|7676.3|7670.3|7684.3|7678.3|7676.3|7670.3|25
1649937300000|2022-04-14 11:55:00|7675.8|7669.8|7681.5|7675.5|7686.2|7680.2|7675.8|7669.8|26
1649937600000|2022-04-14 12:00:00|7681.6|7675.6|7680.2|7674.2|7683.2|7677.2|7677.9|7671.9|50
1649937900000|2022-04-14 12:05:00|7679.8|7673.8|7679.4|7673.4|7680.2|7674.2|7672.7|7666.7|68
1649938200000|2022-04-14 12:10:00|7679.8|7673.8|7681.9|7675.9|7687.8|7681.8|7679.4|7673.4|21
1649938500000|2022-04-14 12:15:00|7678.3|7672.3|7684.8|7678.8|7686.8|7680.8|7673.5|7667.5|41
1649938800000|2022-04-14 12:20:00|7684.3|7678.3|7686.5|7680.5|7688.5|7682.5|7683|7677|13
1649939100000|2022-04-14 12:25:00|7686.9|7680.9|7682|7676|7686.9|7680.9|7675|7669|116
1649939400000|2022-04-14 12:30:00|7682.1|7676.1|7669.5|7663.5|7686.3|7680.3|7669.5|7663.5|161
1649939700000|2022-04-14 12:35:00|7667.4|7661.4|7660.6|7654.6|7668.9|7662.9|7658.7|7652.7|118
1649940000000|2022-04-14 12:40:00|7660.7|7654.7|7668.9|7662.9|7676.3|7670.3|7660.2|7654.2|116
1649943000000|2022-04-14 13:30:00|7678.4|7672.4|7644.7|7638.7|7700.2|7694.2|7635.6|7629.6|977
1649943300000|2022-04-14 13:35:00|7646|7640|7628|7622|7657.9|7651.9|7619.5|7613.5|580
1649943600000|2022-04-14 13:40:00|7628.1|7622.1|7598.3|7592.3|7628.4|7622.4|7593.3|7587.3|435
1649943900000|2022-04-14 13:45:00|7599.2|7593.2|7598.2|7592.2|7614.7|7608.7|7587|7579.1|774
1649944200000|2022-04-14 13:50:00|7597.2|7591.2|7609.2|7603.2|7615.3|7609.3|7591.4|7585.4|536
1649944500000|2022-04-14 13:55:00|7608|7602|7620.8|7614.8|7620.8|7614.8|7598.5|7592.5|445
1649944800000|2022-04-14 14:00:00|7620.9|7614.9|7625.5|7619.5|7633|7627|7612.9|7606.9|442
1649945100000|2022-04-14 14:05:00|7625.9|7619.9|7634.8|7628.8|7639.3|7633.3|7608.5|7602.5|465
1649945400000|2022-04-14 14:10:00|7635.2|7629.2|7618.8|7612.8|7647.2|7641.2|7618.2|7612.2|326
1649945700000|2022-04-14 14:15:00|7618.2|7612.2|7632.6|7626.6|7633.8|7627.8|7614.4|7608.4|272
1649946000000|2022-04-14 14:20:00|7633|7627|7622|7616|7633.2|7627.2|7621.6|7615.6|232
1649946300000|2022-04-14 14:25:00|7621.9|7615.9|7640.7|7634.7|7642.3|7636.3|7621.9|7615.9|241
1649946600000|2022-04-14 14:30:00|7640.8|7634.8|7637.5|7631.5|7641.6|7635.6|7632.4|7626.4|435
1649946900000|2022-04-14 14:35:00|7637.6|7631.6|7640.5|7634.5|7641.7|7635.7|7631|7625|413
1649947200000|2022-04-14 14:40:00|7640.1|7634.1|7646.3|7640.3|7656.5|7650.5|7635.6|7629.6|325
1649947500000|2022-04-14 14:45:00|7646.9|7640.9|7656.5|7650.5|7656.9|7650.9|7644.3|7638.3|168
1649947800000|2022-04-14 14:50:00|7656.8|7650.8|7657.9|7651.9|7658.3|7652.3|7646|7640|198
1649948100000|2022-04-14 14:55:00|7657.4|7651.4|7665.9|7659.9|7673|7667|7650.4|7644.4|279
1649948400000|2022-04-14 15:00:00|7666|7660|7661|7655|7666|7660|7652.5|7646.5|237
1649948700000|2022-04-14 15:05:00|7661.1|7655.1|7667.8|7661.8|7670.7|7664.7|7657.3|7651.3|256
1649949000000|2022-04-14 15:10:00|7667.7|7661.7|7685.3|7679.3|7686.7|7680.7|7658.1|7652.1|640
1649949300000|2022-04-14 15:15:00|7684.8|7678.8|7677.6|7671.6|7687.2|7681.2|7677.6|7671.6|261
1649949600000|2022-04-14 15:20:00|7677.7|7671.7|7678.7|7672.7|7682.7|7676.7|7665.3|7659.3|195
1649949900000|2022-04-14 15:25:00|7678.8|7672.8|7686.8|7680.8|7692.7|7686.7|7674.2|7668.2|236
1649950200000|2022-04-14 15:30:00|7687.3|7681.3|7684.7|7678.7|7690.4|7684.4|7677.4|7671.4|204
1649950500000|2022-04-14 15:35:00|7686.3|7680.3|7695.4|7689.4|7697.1|7691.1|7684.8|7678.8|221
1649950800000|2022-04-14 15:40:00|7695|7689|7667.7|7661.7|7703.2|7697.2|7667.7|7661.7|221
1649951100000|2022-04-14 15:45:00|7667.6|7661.6|7634.3|7628.3|7670.2|7664.2|7634.3|7628.3|336
1649951400000|2022-04-14 15:50:00|7634.4|7628.4|7641.6|7635.6|7648.7|7642.7|7628.5|7622.5|336
1649951700000|2022-04-14 15:55:00|7641.5|7635.5|7667.9|7661.9|7669.4|7663.4|7640.6|7634.6|221
1649952000000|2022-04-14 16:00:00|7668|7662|7687.9|7681.9|7692.9|7686.9|7667.9|7661.9|421
1649952300000|2022-04-14 16:05:00|7687.2|7681.2|7695.6|7689.6|7701|7695|7684.4|7678.4|229
1649952600000|2022-04-14 16:10:00|7695.7|7689.7|7721.2|7715.2|7723.6|7717.6|7693.2|7687.2|242
1649952900000|2022-04-14 16:15:00|7719.7|7713.7|7715|7709|7722.6|7716.6|7708.7|7702.7|274
1649953200000|2022-04-14 16:20:00|7714.8|7708.8|7710.4|7704.4|7722.6|7716.6|7707.4|7701.4|340
1649953500000|2022-04-14 16:25:00|7709.9|7703.9|7727.2|7721.2|7727.4|7721.4|7706.1|7700.1|319
1649953800000|2022-04-14 16:30:00|7726.8|7720.8|7721.8|7715.8|7726.8|7720.8|7717.6|7711.6|102
1649954100000|2022-04-14 16:35:00|7722.3|7716.3|7718.7|7712.7|7727|7721|7717.5|7711.5|305
1649954400000|2022-04-14 16:40:00|7719.1|7713.1|7718.9|7712.9|7724.6|7718.6|7718.6|7712.6|151
1649954700000|2022-04-14 16:45:00|7719.5|7713.5|7730.7|7724.7|7737|7731|7719.5|7713.5|190
1649955000000|2022-04-14 16:50:00|7730.3|7724.3|7730.8|7724.8|7732.4|7726.4|7727.4|7721.4|131
1649955300000|2022-04-14 16:55:00|7730.3|7724.3|7729|7723|7734.9|7728.9|7728.4|7722.4|133
1649955600000|2022-04-14 17:00:00|7729.6|7723.6|7729.5|7723.5|7736.6|7730.6|7726.8|7720.8|121
1649955900000|2022-04-14 17:05:00|7729.4|7723.4|7729.3|7723.3|7735.2|7729.2|7723.4|7717.4|123
1649956200000|2022-04-14 17:10:00|7729.7|7723.7|7725|7719|7732.5|7726.5|7721.1|7715.1|191
1649956500000|2022-04-14 17:15:00|7725.5|7719.5|7725.2|7719.2|7727.6|7721.6|7723.4|7717.4|36
1649956800000|2022-04-14 17:20:00|7725.1|7719.1|7734.4|7728.4|7734.9|7728.9|7723.9|7717.9|159
1649957100000|2022-04-14 17:25:00|7734.8|7728.8|7733.5|7727.5|7738|7732|7732.8|7726.8|98
1649957400000|2022-04-14 17:30:00|7733.4|7727.4|7736.8|7730.8|7744.3|7738.3|7732.4|7726.4|156
1649957700000|2022-04-14 17:35:00|7737.3|7731.3|7741.1|7735.1|7746.5|7740.5|7736.7|7730.7|122
1649958000000|2022-04-14 17:40:00|7740.8|7734.8|7746.7|7740.7|7747.1|7741.1|7739.9|7733.9|238
1649958300000|2022-04-14 17:45:00|7746.6|7740.6|7752.1|7746.1|7753.6|7747.6|7745.1|7739.1|370
1649958600000|2022-04-14 17:50:00|7752|7746|7754.3|7748.3|7758.5|7752.5|7751.9|7745.9|255
1649958900000|2022-04-14 17:55:00|7753.9|7747.9|7739|7733|7754.8|7748.8|7728.6|7722.6|500
1649959200000|2022-04-14 18:00:00|7738.8|7732.8|7733.9|7727.9|7738.8|7732.8|7730.6|7724.6|264
1649959500000|2022-04-14 18:05:00|7733.4|7727.4|7732.8|7726.8|7739.2|7733.2|7729.3|7723.3|229
1649959800000|2022-04-14 18:10:00|7732.9|7726.9|7731.6|7725.6|7742.6|7736.6|7724.7|7718.7|1169
1649960100000|2022-04-14 18:15:00|7731.9|7725.9|7734.8|7728.8|7741.8|7735.8|7727.6|7721.6|352
1650240000000|2022-04-18 00:00:00|7778.8|7772.8|7824.9|7818.9|7859.2|7851.9|7776.8|7770.8|663
1650240300000|2022-04-18 00:05:00|7824.3|7818.3|7805.8|7799.8|7824.7|7818.7|7803.7|7797.7|87
1650240600000|2022-04-18 00:10:00|7805.5|7799.5|7798.5|7792.5|7805.7|7799.7|7790.3|7784.3|54
1650240900000|2022-04-18 00:15:00|7798.9|7792.9|7795.7|7789.7|7798.9|7792.9|7791.8|7785.8|34
1650241200000|2022-04-18 00:20:00|7794.7|7788.7|7799.6|7793.6|7800.2|7794.2|7792.7|7786.7|22
1650241500000|2022-04-18 00:25:00|7800.6|7794.6|7793.2|7787.2|7800.9|7794.9|7791.4|7785.4|51
1650241800000|2022-04-18 00:30:00|7792.7|7786.7|7794.1|7788.1|7795.1|7789.1|7792|7786|42
1650242100000|2022-04-18 00:35:00|7795.4|7789.4|7797.1|7791.1|7800|7794|7793.1|7787.1|13
1650242400000|2022-04-18 00:40:00|7797|7791|7797.3|7791.3|7802.3|7796.3|7797|7791|5
1650242700000|2022-04-18 00:45:00|7796.8|7790.8|7794.9|7788.9|7797.4|7791.4|7793.6|7787.6|3
1650243000000|2022-04-18 00:50:00|7793.9|7787.9|7799.2|7793.2|7799.6|7793.6|7793.9|7787.9|16
1650243300000|2022-04-18 00:55:00|7799.1|7793.1|7798.2|7792.2|7799.1|7793.1|7794.2|7788.2|4
1650243600000|2022-04-18 01:00:00|7798|7792|7794.6|7788.6|7801.9|7795.9|7794.6|7788.6|30
1650243900000|2022-04-18 01:05:00|7794.7|7788.7|7779.2|7773.2|7797.7|7791.7|7776.3|7770.3|21
1650244200000|2022-04-18 01:10:00|7779.3|7773.3|7788.4|7782.4|7789.5|7783.5|7779.3|7773.3|7
1650244500000|2022-04-18 01:15:00|7786.9|7780.9|7788.8|7782.8|7790.2|7784.2|7782.1|7776.1|16
1650244800000|2022-04-18 01:20:00|7789.2|7783.2|7782.5|7776.5|7790.3|7784.3|7780.6|7774.6|6
1650245100000|2022-04-18 01:25:00|7782.6|7776.6|7780.3|7774.3|7785|7779|7778.4|7772.4|3
1650245400000|2022-04-18 01:30:00|7779.8|7773.8|7774.1|7768.1|7779.8|7773.8|7768.8|7762.8|5
1650245700000|2022-04-18 01:35:00|7773.6|7767.6|7774.7|7768.7|7779.9|7773.9|7767.8|7761.8|23
1650246000000|2022-04-18 01:40:00|7776.5|7770.5|7774.1|7768.1|7781.7|7775.7|7771.9|7765.9|31
1650246300000|2022-04-18 01:45:00|7774.5|7768.5|7773.1|7767.1|7779.1|7773.1|7769.2|7763.2|17
1650246600000|2022-04-18 01:50:00|7774|7768|7771.8|7765.8|7776.3|7770.3|7768.3|7762.3|6
1650246900000|2022-04-18 01:55:00|7771.3|7765.3|7770.6|7764.6|7777.2|7771.2|7769.1|7763.1|6
1650247200000|2022-04-18 02:00:00|7771.1|7765.1|7769.7|7763.7|7776.4|7770.4|7768.5|7762.5|10
1650247500000|2022-04-18 02:05:00|7770.2|7764.2|7765.8|7759.8|7772.2|7766.2|7764.2|7758.2|2
1650247800000|2022-04-18 02:10:00|7765.9|7759.9|7774.6|7768.6|7775.2|7769.2|7764.6|7758.6|7
1650248100000|2022-04-18 02:15:00|7774.2|7768.2|7775.2|7769.2|7776.9|7770.9|7772.3|7766.3|0
1650248400000|2022-04-18 02:20:00|7775.1|7769.1|7780.7|7774.7|7780.7|7774.7|7773.1|7767.1|3
1650248700000|2022-04-18 02:25:00|7782.1|7776.1|7787.8|7781.8|7789.1|7783.1|7782.1|7776.1|10
1650249000000|2022-04-18 02:30:00|7787.9|7781.9|7787.8|7781.8|7793.2|7785.3|7786.2|7780.2|13
1650249300000|2022-04-18 02:35:00|7787.9|7781.9|7789.8|7783.8|7793.2|7787.2|7787.2|7781.2|3
1650249600000|2022-04-18 02:40:00|7789.3|7783.3|7794.1|7788.1|7794.6|7788.6|7788.3|7782.3|6
1650249900000|2022-04-18 02:45:00|7794.6|7788.6|7803|7797|7803.9|7797.9|7794.6|7788.6|19
1650250200000|2022-04-18 02:50:00|7802.9|7796.9|7798.9|7792.9|7805.4|7797.3|7798.9|7789.1|3
1650250500000|2022-04-18 02:55:00|7798.8|7792.8|7794.3|7788.3|7800.9|7794.9|7794.1|7788.1|7
1650250800000|2022-04-18 03:00:00|7794.8|7788.8|7803|7797|7803.3|7797.3|7794.8|7788.8|22
1650251100000|2022-04-18 03:05:00|7802.9|7796.9|7804.7|7798.7|7807.6|7801.6|7802.4|7796.4|12
1650251400000|2022-04-18 03:10:00|7804.6|7798.6|7799.2|7793.2|7804.6|7798.6|7797.1|7791.1|5
1650251700000|2022-04-18 03:15:00|7798.7|7792.7|7802|7796|7803|7797|7797.7|7791.7|2
1650252000000|2022-04-18 03:20:00|7802.5|7796.5|7805.9|7799.9|7807.4|7801.4|7801.5|7795.5|6
1650252300000|2022-04-18 03:25:00|7806|7800|7806.8|7800.8|7807.3|7801.3|7804.5|7798.5|6
1650252600000|2022-04-18 03:30:00|7806.3|7800.3|7805.9|7799.9|7806.3|7800.3|7803.4|7797.4|5
1650252900000|2022-04-18 03:35:00|7806.9|7800.9|7807.3|7801.3|7807.9|7801.9|7806.3|7800.3|4
1650253200000|2022-04-18 03:40:00|7806.8|7800.8|7807.3|7801.3|7807.8|7801.8|7806.3|7800.3|3
1650253500000|2022-04-18 03:45:00|7806.9|7800.9|7806.3|7800.3|7807.8|7801.8|7805.9|7799.9|0
1650253800000|2022-04-18 03:50:00|7806.4|7800.4|7807.3|7801.3|7807.3|7801.3|7805.9|7799.9|3
1650254100000|2022-04-18 03:55:00|7806.3|7800.3|7807.2|7801.2|7807.3|7801.3|7805.2|7799.2|3
1650254400000|2022-04-18 04:00:00|7806.7|7800.7|7809.1|7803.1|7809.6|7803.6|7806.6|7800.6|8
1650254700000|2022-04-18 04:05:00|7808.6|7802.6|7808.3|7802.3|7809.2|7803.2|7807.6|7801.6|3
1650255000000|2022-04-18 04:10:00|7808.7|7802.7|7809.8|7803.8|7809.8|7803.8|7808.2|7802.2|6
1650255300000|2022-04-18 04:15:00|7810.8|7804.8|7810.2|7804.2|7811.3|7805.3|7810.2|7804.2|1
1650255600000|2022-04-18 04:20:00|7809.7|7803.7|7807.7|7801.7|7809.8|7803.8|7807.7|7801.7|0
1650255900000|2022-04-18 04:25:00|7807.2|7801.2|7808.2|7802.2|7808.3|7802.3|7807.2|7801.2|2
1650256200000|2022-04-18 04:30:00|7807.7|7801.7|7806.2|7800.2|7807.8|7801.8|7806.1|7800.1|0
1650256500000|2022-04-18 04:35:00|7806.1|7800.1|7805.3|7799.3|7806.4|7800.4|7804.8|7798.8|4
1650256800000|2022-04-18 04:40:00|7804.8|7798.8|7804.8|7798.8|7805.3|7799.3|7804.8|7798.8|0
1650257100000|2022-04-18 04:45:00|7805.4|7799.4|7804.8|7798.8|7806.6|7800.6|7804.2|7798.2|6
1650257400000|2022-04-18 04:50:00|7806.9|7800.9|7806.3|7800.3|7807.4|7801.4|7805.8|7799.8|10
1650257700000|2022-04-18 04:55:00|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|7805.7|7799.7|3
1650258000000|2022-04-18 05:00:00|7807.3|7801.3|7806.8|7800.8|7807.3|7801.3|7806.2|7800.2|3
1650258300000|2022-04-18 05:05:00|7807.2|7801.2|7806.2|7800.2|7807.3|7801.3|7806.2|7800.2|7
1650258600000|2022-04-18 05:10:00|7806.5|7800.5|7803.2|7797.2|7806.7|7800.7|7802|7796|25
1650258900000|2022-04-18 05:15:00|7802.1|7796.1|7804.1|7798.1|7804.6|7798.6|7802.1|7796.1|5
1650259200000|2022-04-18 05:20:00|7804.5|7798.5|7805.6|7799.6|7806.6|7800.6|7804.5|7798.5|4
1650259500000|2022-04-18 05:25:00|7805.1|7799.1|7804.1|7798.1|7806.1|7800.1|7804.1|7798.1|0
1650259800000|2022-04-18 05:30:00|7804.6|7798.6|7813.2|7807.2|7823.4|7817.4|7804.6|7798.6|29
1650260100000|2022-04-18 05:35:00|7813.7|7807.7|7811.7|7805.7|7813.7|7807.7|7807.2|7801.2|3
1650260400000|2022-04-18 05:40:00|7810.7|7804.7|7812.7|7806.7|7812.8|7806.8|7808.2|7802.2|1
1650260700000|2022-04-18 05:45:00|7811.8|7805.8|7811.6|7805.6|7815.8|7809.8|7808.1|7802.1|6
1650261000000|2022-04-18 05:50:00|7811.1|7805.1|7811.6|7805.6|7812.6|7806.6|7807.6|7801.6|1
1650261300000|2022-04-18 05:55:00|7811.1|7805.1|7811.1|7805.1|7814.6|7808.6|7810.6|7804.6|1
1650261600000|2022-04-18 06:00:00|7811.5|7805.5|7810.5|7804.5|7814.5|7808.5|7805.5|7799.5|8
1650261900000|2022-04-18 06:05:00|7810.6|7804.6|7812.6|7806.6|7813.2|7807.2|7808.5|7802.5|3
1650262200000|2022-04-18 06:10:00|7812.7|7806.7|7807.5|7801.5|7816.1|7810.1|7806.9|7800.9|15
1650262500000|2022-04-18 06:15:00|7807.9|7801.9|7805.5|7799.5|7811.4|7805.4|7804.9|7798.9|15
1650262800000|2022-04-18 06:20:00|7805.4|7799.4|7804.2|7798.2|7813.2|7807.2|7803.7|7797.7|14
1650263100000|2022-04-18 06:25:00|7804.7|7798.7|7806.6|7800.6|7808.8|7802.8|7804.7|7798.7|1
1650263400000|2022-04-18 06:30:00|7806.5|7800.5|7811.1|7805.1|7811.1|7805.1|7805.7|7799.7|6
1650263700000|2022-04-18 06:35:00|7810.6|7804.6|7813.7|7807.7|7814.2|7808.2|7805.6|7799.6|7
1650264000000|2022-04-18 06:40:00|7813.8|7807.8|7818.2|7812.2|7819.8|7813.8|7812.7|7806.7|36
1650264300000|2022-04-18 06:45:00|7817.8|7811.8|7821.2|7815.2|7821.6|7815.6|7817.1|7811.1|10
1650264600000|2022-04-18 06:50:00|7821.1|7815.1|7817.7|7811.7|7823.2|7817.2|7817.7|7811.7|6
1650264900000|2022-04-18 06:55:00|7818.3|7812.3|7819.8|7813.8|7820.4|7814.4|7816.8|7810.8|10
1650265200000|2022-04-18 07:00:00|7819.9|7813.9|7815.6|7809.6|7821.8|7815.8|7815.6|7809.6|7
1650265500000|2022-04-18 07:05:00|7815.1|7809.1|7818.1|7812.1|7819|7813|7814.9|7808.9|9
1650265800000|2022-04-18 07:10:00|7818|7812|7810.4|7804.4|7818|7812|7809.2|7803.2|19
1650266100000|2022-04-18 07:15:00|7809.9|7803.9|7806.5|7800.5|7810.4|7804.4|7805|7799|10
1650266400000|2022-04-18 07:20:00|7807|7801|7804|7798|7808|7802|7802.6|7796.6|20
1650266700000|2022-04-18 07:25:00|7804.1|7798.1|7805.9|7799.9|7807|7801|7803|7797|9
1650267000000|2022-04-18 07:30:00|7805.5|7799.5|7804.4|7798.4|7806.1|7800.1|7801.8|7795.8|9
1650267300000|2022-04-18 07:35:00|7804.9|7798.9|7802.5|7796.5|7805.1|7799.1|7798.5|7792.5|22
1650267600000|2022-04-18 07:40:00|7802.4|7796.4|7800|7794|7804|7798|7799.3|7793.3|5
1650267900000|2022-04-18 07:45:00|7799.9|7793.9|7803.5|7797.5|7806|7800|7798.9|7792.9|15
1650268200000|2022-04-18 07:50:00|7803|7797|7801.8|7795.8|7803.4|7797.4|7800.8|7794.8|5
1650268500000|2022-04-18 07:55:00|7801.3|7795.3|7800.2|7794.2|7803.9|7797.9|7800.2|7794.2|6
1650268800000|2022-04-18 08:00:00|7801.9|7795.9|7803.8|7797.8|7805.5|7799.5|7800.4|7794.4|10
1650269100000|2022-04-18 08:05:00|7803.7|7797.7|7809.8|7803.8|7809.8|7803.8|7802.3|7796.3|7
1650269400000|2022-04-18 08:10:00|7809.9|7803.9|7814.2|7808.2|7817.8|7811.8|7807.8|7801.8|6
1650269700000|2022-04-18 08:15:00|7814.1|7808.1|7811.1|7805.1|7815.6|7809.6|7811.1|7805.1|7
1650270000000|2022-04-18 08:20:00|7810.7|7804.7|7813|7807|7813|7807|7806.6|7800.6|15
1650270300000|2022-04-18 08:25:00|7812.6|7806.6|7812.2|7806.2|7814.7|7808.7|7808.7|7802.7|1
1650270600000|2022-04-18 08:30:00|7811|7805|7802.8|7796.8|7811|7805|7801.7|7795.7|7
1650270900000|2022-04-18 08:35:00|7802.6|7796.6|7804.1|7798.1|7806.3|7800.3|7801.8|7795.8|4
1650271200000|2022-04-18 08:40:00|7804.5|7798.5|7805.1|7799.1|7807.5|7801.5|7803.7|7797.7|2
1650271500000|2022-04-18 08:45:00|7803.7|7797.7|7806|7800|7809.2|7800.1|7802.7|7794.2|3
1650271800000|2022-04-18 08:50:00|7805.8|7799.8|7803|7797|7805.8|7799.8|7801.7|7795.7|2
1650272100000|2022-04-18 08:55:00|7802.5|7796.5|7803.6|7797.6|7805.6|7798.1|7802.5|7795.6|0
1650272400000|2022-04-18 09:00:00|7804|7798|7804.4|7798.4|7804.5|7798.5|7802.7|7796.7|0
1650272700000|2022-04-18 09:05:00|7804.3|7798.3|7804.1|7798.1|7804.5|7798.5|7803.1|7797.1|0
1650273000000|2022-04-18 09:10:00|7806|7796|7805|7799|7806.4|7799.9|7803.6|7794.7|0
1650273300000|2022-04-18 09:15:00|7804.5|7798.5|7803.3|7797.3|7804.5|7798.5|7803|7797|4
1650273600000|2022-04-18 09:20:00|7803.8|7797.8|7805.1|7799.1|7809.5|7803.5|7803.8|7797.8|8
1650273900000|2022-04-18 09:25:00|7805.6|7799.6|7803.2|7797.2|7805.6|7799.6|7803.1|7797.1|5
1650274200000|2022-04-18 09:30:00|7803.8|7797.8|7803.1|7797.1|7803.8|7797.8|7801.5|7795.5|7
1650274500000|2022-04-18 09:35:00|7805.1|7795.1|7803.1|7797.1|7805.1|7797.1|7803.1|7795|0
1650274800000|2022-04-18 09:40:00|7803.5|7797.5|7808.7|7802.7|7809.2|7803.2|7803.5|7795.6|0
1650275100000|2022-04-18 09:45:00|7808.2|7802.2|7808.6|7802.6|7810.1|7803.7|7806.7|7798.7|0
1650275400000|2022-04-18 09:50:00|7807.6|7801.6|7808.6|7802.6|7809.6|7802.6|7806.9|7799.1|6
1650275700000|2022-04-18 09:55:00|7808.9|7802.9|7810.6|7804.6|7810.6|7804.6|7808.5|7802.5|4
1650276000000|2022-04-18 10:00:00|7810.7|7804.7|7802.1|7796.1|7812|7806|7801.6|7795.6|6
1650276300000|2022-04-18 10:05:00|7801.9|7795.9|7801.7|7795.7|7807.5|7799.9|7801.5|7795.5|10
1650276600000|2022-04-18 10:10:00|7802.1|7796.1|7792.9|7786.9|7804|7798|7792.5|7786.5|30
1650276900000|2022-04-18 10:15:00|7792.4|7786.4|7789.4|7783.4|7793.4|7787.4|7788.8|7782.8|19
1650277200000|2022-04-18 10:20:00|7789.2|7783.2|7794.7|7788.7|7794.7|7788.7|7788.3|7782.3|5
1650277500000|2022-04-18 10:25:00|7792.7|7786.7|7793.8|7787.8|7796.4|7790.4|7792.7|7786.7|6
1650277800000|2022-04-18 10:30:00|7793.9|7787.9|7797.8|7791.8|7799.2|7793.2|7793.2|7787.2|10
1650278100000|2022-04-18 10:35:00|7798.3|7792.3|7798.8|7792.8|7800.5|7794.5|7797.2|7791.2|11
1650278400000|2022-04-18 10:40:00|7801|7795|7798.3|7792.3|7802.3|7796.3|7798.3|7792.3|57
1650278700000|2022-04-18 10:45:00|7797.7|7791.7|7798.3|7792.3|7798.4|7792.4|7797.3|7791.3|35
1650279000000|2022-04-18 10:50:00|7798.8|7792.8|7798.9|7792.9|7800.7|7793.3|7797.4|7790.7|4
1650279300000|2022-04-18 10:55:00|7797.8|7791.8|7797.6|7791.6|7799.7|7792.8|7796.7|7789.3|3
1650279600000|2022-04-18 11:00:00|7797.7|7791.7|7797.8|7791.8|7798.3|7792.3|7796.6|7790.6|6
1650279900000|2022-04-18 11:05:00|7797.9|7791.9|7797.2|7791.2|7799.4|7793.4|7796.8|7790.8|4
1650280200000|2022-04-18 11:10:00|7797.3|7791.3|7801.7|7795.7|7801.7|7795.7|7797.3|7791.3|1
1650280500000|2022-04-18 11:15:00|7801.8|7795.8|7803.9|7797.9|7804.4|7798.4|7800.7|7793.2|3
1650280800000|2022-04-18 11:20:00|7803.8|7797.8|7807.5|7801.5|7807.6|7801.6|7803|7797|49
1650281100000|2022-04-18 11:25:00|7807.1|7801.1|7806.6|7800.6|7807.6|7801.6|7806.1|7800.1|58
1650281400000|2022-04-18 11:30:00|7807|7801|7805.2|7799.2|7807|7801|7804.2|7798.2|28
1650281700000|2022-04-18 11:35:00|7805.3|7799.3|7806.5|7800.5|7810|7804|7805.3|7799.3|54
1650282000000|2022-04-18 11:40:00|7805.7|7799.7|7802.9|7796.9|7807.4|7801.4|7801|7795|4
1650282300000|2022-04-18 11:45:00|7802.3|7796.3|7800.2|7794.2|7802.8|7796.8|7800.2|7794.2|4
1650282600000|2022-04-18 11:50:00|7800.1|7794.1|7800.3|7794.3|7803.2|7797.2|7800.1|7794.1|5
1650282900000|2022-04-18 11:55:00|7799.8|7793.8|7803|7797|7807|7801|7799.7|7793.7|22
1650283200000|2022-04-18 12:00:00|7804.6|7798.6|7802.5|7796.5|7805.1|7799.1|7800.5|7794.5|24
1650283500000|2022-04-18 12:05:00|7803|7797|7796.6|7790.6|7803|7797|7796.2|7790.2|21
1650283800000|2022-04-18 12:10:00|7796.1|7790.1|7793.8|7787.8|7796.6|7790.6|7790.3|7784.3|66
1650284100000|2022-04-18 12:15:00|7793.4|7787.4|7795.3|7789.3|7795.4|7789.4|7790.8|7784.8|26
1650284400000|2022-04-18 12:20:00|7794|7788|7785.6|7779.6|7800.8|7794.8|7783.6|7777.6|79
1650284700000|2022-04-18 12:25:00|7785.1|7779.1|7796.7|7790.7|7796.7|7790.7|7784.6|7778.6|11
1650285000000|2022-04-18 12:30:00|7796.6|7790.6|7795.7|7789.7|7796.6|7790.6|7792|7786|24
1650285300000|2022-04-18 12:35:00|7795.8|7789.8|7799|7793|7799|7793|7793.8|7787.8|44
1650285600000|2022-04-18 12:40:00|7798.9|7792.9|7790.8|7784.8|7799.8|7793.8|7789.8|7783.8|65
1650288600000|2022-04-18 13:30:00|7805.8|7799.8|7874.5|7868.5|7879.8|7873.8|7805.8|7799.8|1120
1650288900000|2022-04-18 13:35:00|7874.6|7868.6|7855|7849|7879.5|7873.5|7846.3|7840.3|653
1650289200000|2022-04-18 13:40:00|7852.5|7846.5|7856.8|7850.8|7862|7856|7848.4|7842.4|345
1650289500000|2022-04-18 13:45:00|7857.3|7851.3|7852.3|7846.3|7871.9|7865.9|7851.2|7845.2|710
1650289800000|2022-04-18 13:50:00|7852.8|7846.8|7837.8|7831.8|7857.3|7851.3|7832.8|7826.8|477
1650290100000|2022-04-18 13:55:00|7837.7|7831.7|7821.7|7815.7|7842.3|7836.3|7819.2|7813.2|356
1650290400000|2022-04-18 14:00:00|7822.2|7816.2|7852.7|7846.7|7853.8|7847.8|7822.2|7816.2|293
1650290700000|2022-04-18 14:05:00|7852.8|7846.8|7842.9|7836.9|7857.6|7851.6|7841.3|7835.3|313
1650291000000|2022-04-18 14:10:00|7843.4|7837.4|7852.2|7846.2|7856.7|7850.7|7839.3|7833.3|190
1650291300000|2022-04-18 14:15:00|7851.7|7845.7|7852.8|7846.8|7855.8|7849.8|7849.3|7843.3|206
1650291600000|2022-04-18 14:20:00|7852.3|7846.3|7855.9|7849.9|7862.9|7856.9|7850.3|7844.3|124
1650291900000|2022-04-18 14:25:00|7856.3|7850.3|7851.8|7845.8|7868.4|7862.4|7845.8|7839.8|204
1650292200000|2022-04-18 14:30:00|7851.9|7845.9|7852.6|7846.6|7858.6|7852.6|7848.3|7842.3|188
1650292500000|2022-04-18 14:35:00|7851.6|7845.6|7832.4|7826.4|7854.8|7848.8|7825.2|7819.2|286
1650292800000|2022-04-18 14:40:00|7831.5|7825.5|7833|7827|7834.9|7828.9|7821.6|7815.6|62
1650293100000|2022-04-18 14:45:00|7833.4|7827.4|7821.2|7815.2|7834.4|7828.4|7820.7|7814.7|88
1650293400000|2022-04-18 14:50:00|7821.8|7815.8|7815.7|7809.7|7823.8|7817.8|7813.7|7807.7|170
1650293700000|2022-04-18 14:55:00|7815.6|7809.6|7820.7|7814.7|7822.7|7816.7|7801.5|7795.5|309
1650294000000|2022-04-18 15:00:00|7821.1|7815.1|7818.5|7812.5|7827.6|7821.6|7810.7|7804.7|292
1650294300000|2022-04-18 15:05:00|7818.4|7812.4|7814.8|7808.8|7819.5|7813.5|7800.7|7794.7|115
1650294600000|2022-04-18 15:10:00|7814.3|7808.3|7833.8|7827.8|7839.6|7833.6|7811.7|7805.7|302
1650294900000|2022-04-18 15:15:00|7833.9|7827.9|7830.9|7824.9|7836.3|7830.3|7830.4|7824.4|137
1650295200000|2022-04-18 15:20:00|7831.1|7825.1|7832|7826|7835.4|7829.4|7825|7819|84
1650295500000|2022-04-18 15:25:00|7831.5|7825.5|7827.4|7821.4|7833.5|7827.5|7825.1|7819.1|126
1650295800000|2022-04-18 15:30:00|7826.4|7820.4|7824|7818|7827.9|7821.9|7818.3|7812.3|192
1650296100000|2022-04-18 15:35:00|7823.5|7817.5|7819.8|7813.8|7827|7821|7815.8|7809.8|190
1650296400000|2022-04-18 15:40:00|7818.4|7812.4|7830.8|7824.8|7833.1|7827.1|7816.4|7810.4|120
1650296700000|2022-04-18 15:45:00|7830.4|7824.4|7836.2|7830.2|7837.2|7831.2|7823.9|7817.9|104
1650297000000|2022-04-18 15:50:00|7835.8|7829.8|7841.8|7835.8|7847.8|7841.8|7835.7|7829.7|138
1650297300000|2022-04-18 15:55:00|7842.3|7836.3|7842.7|7836.7|7846.7|7840.7|7842.2|7836.2|101
1650297600000|2022-04-18 16:00:00|7843.2|7837.2|7849.3|7843.3|7850.3|7844.3|7842.2|7836.2|112
1650297900000|2022-04-18 16:05:00|7850.3|7844.3|7857.5|7851.5|7859|7853|7848.8|7842.8|89
1650298200000|2022-04-18 16:10:00|7858|7852|7862|7856|7865.1|7859.1|7858|7852|56
1650298500000|2022-04-18 16:15:00|7861.5|7855.5|7866.6|7860.6|7866.7|7860.7|7860.7|7854.7|63
1650298800000|2022-04-18 16:20:00|7866.7|7860.7|7858.5|7852.5|7872.5|7866.5|7857.5|7851.5|189
1650299100000|2022-04-18 16:25:00|7859|7853|7867.5|7861.5|7873.1|7867.1|7858.5|7852.5|75
1650299400000|2022-04-18 16:30:00|7868.1|7862.1|7856.1|7850.1|7871.6|7865.6|7855.1|7849.1|67
1650299700000|2022-04-18 16:35:00|7855.6|7849.6|7858.1|7852.1|7860.6|7854.6|7853.5|7847.5|37
1650300000000|2022-04-18 16:40:00|7858.6|7852.6|7853.7|7847.7|7867.9|7861.9|7853.7|7847.7|105
1650300300000|2022-04-18 16:45:00|7856.6|7850.6|7856.7|7850.7|7859.7|7853.7|7852.2|7846.2|74
1650300600000|2022-04-18 16:50:00|7856.8|7850.8|7857.7|7851.7|7860.7|7854.7|7853.6|7847.6|103
1650300900000|2022-04-18 16:55:00|7858.1|7852.1|7855.7|7849.7|7860.1|7854.1|7855.2|7849.2|20
1650301200000|2022-04-18 17:00:00|7855.2|7849.2|7851.1|7845.1|7859.6|7853.6|7851.1|7845.1|89
1650301500000|2022-04-18 17:05:00|7851|7845|7848.5|7842.5|7854.6|7848.6|7846|7840|54
1650301800000|2022-04-18 17:10:00|7848|7842|7842.8|7836.8|7853.1|7847.1|7842.8|7836.8|103
1650302100000|2022-04-18 17:15:00|7842.9|7836.9|7839.9|7833.9|7843.4|7837.4|7839.4|7833.4|65
1650302400000|2022-04-18 17:20:00|7840.3|7834.3|7841.3|7835.3|7842|7836|7832.9|7826.9|73
1650302700000|2022-04-18 17:25:00|7841.2|7835.2|7840.9|7834.9|7841.2|7835.2|7837.8|7831.8|61
1650303000000|2022-04-18 17:30:00|7841.3|7835.3|7838.6|7832.6|7844.8|7838.8|7837.6|7831.6|243
1650303300000|2022-04-18 17:35:00|7840.1|7834.1|7836.7|7830.7|7845.2|7839.2|7836.6|7830.6|120
1650303600000|2022-04-18 17:40:00|7836.6|7830.6|7831.7|7825.7|7838.1|7832.1|7831.6|7825.6|61
1650303900000|2022-04-18 17:45:00|7832.3|7826.3|7830.7|7824.7|7833.2|7827.2|7829.2|7823.2|270
1650304200000|2022-04-18 17:50:00|7830.2|7824.2|7833.5|7827.5|7837.6|7831.6|7828.7|7822.7|171
1650304500000|2022-04-18 17:55:00|7832.6|7826.6|7836.3|7830.3|7840.7|7834.7|7832.5|7826.5|545
1650304800000|2022-04-18 18:00:00|7837.2|7831.2|7848.3|7842.3|7855.6|7849.6|7837.2|7831.2|294
1650305100000|2022-04-18 18:05:00|7848.8|7842.8|7837.7|7831.7|7849.3|7843.3|7837.7|7831.7|335
1650305400000|2022-04-18 18:10:00|7838.2|7832.2|7836.9|7830.9|7841.1|7835.1|7826.7|7820.7|1046
1650305700000|2022-04-18 18:15:00|7836.4|7830.4|7835.2|7829.2|7840.5|7834.5|7830.3|7824.3|357
1650326400000|2022-04-19 00:00:00|7827.5|7821.5|7836.5|7830.5|7846.5|7840.5|7818.6|7812.6|98
1650326700000|2022-04-19 00:05:00|7837.4|7831.4|7845.4|7839.4|7851.9|7845.9|7837.1|7831.1|104
1650327000000|2022-04-19 00:10:00|7845.9|7839.9|7855.5|7849.5|7858.9|7852.9|7845.4|7839.4|23
1650327300000|2022-04-19 00:15:00|7855.4|7849.4|7846.6|7840.6|7858.3|7852.3|7846.1|7840.1|91
1650327600000|2022-04-19 00:20:00|7847.1|7841.1|7842.1|7836.1|7848.1|7842.1|7841.1|7835.1|14
1650327900000|2022-04-19 00:25:00|7842.6|7836.6|7839.7|7833.7|7844.1|7838.1|7839.1|7833.1|13
1650328200000|2022-04-19 00:30:00|7839.2|7833.2|7839.3|7833.3|7839.7|7833.7|7837.2|7831.2|2
1650328500000|2022-04-19 00:35:00|7839.7|7833.7|7842.9|7836.9|7844.8|7838.8|7839.7|7833.7|15
1650328800000|2022-04-19 00:40:00|7842.8|7836.8|7836.7|7830.7|7844.3|7838.3|7834.4|7828.4|10
1650329100000|2022-04-19 00:45:00|7836.8|7830.8|7841.8|7835.8|7842.8|7836.8|7836.8|7830.8|4
1650329400000|2022-04-19 00:50:00|7842.3|7836.3|7844.2|7838.2|7844.7|7838.7|7839.2|7833.2|3
1650329700000|2022-04-19 00:55:00|7844.3|7838.3|7842.7|7836.7|7844.7|7838.7|7841.3|7835.3|4
1650330000000|2022-04-19 01:00:00|7840.6|7834.6|7838.2|7832.2|7840.6|7834.6|7825.2|7819.2|15
1650330300000|2022-04-19 01:05:00|7838.1|7832.1|7836.2|7830.2|7838.8|7832.8|7832.7|7826.7|2
1650330600000|2022-04-19 01:10:00|7836.7|7830.7|7841.3|7835.3|7842.4|7836.4|7827.7|7821.7|29
1650330900000|2022-04-19 01:15:00|7841.4|7835.4|7829.4|7823.4|7841.4|7835.4|7827.7|7821.7|20
1650331200000|2022-04-19 01:20:00|7829.3|7823.3|7840.9|7834.9|7842.9|7836.9|7828.9|7822.9|4
1650331500000|2022-04-19 01:25:00|7840.5|7834.5|7848.8|7842.8|7850.3|7844.3|7839.9|7833.9|1
1650331800000|2022-04-19 01:30:00|7849.7|7843.7|7847.3|7841.3|7849.8|7843.8|7846.3|7840.3|2
1650332100000|2022-04-19 01:35:00|7847.4|7841.4|7853.8|7847.8|7855.3|7849.3|7846.8|7840.8|1
1650332400000|2022-04-19 01:40:00|7853.3|7847.3|7859|7853|7859.5|7853.5|7853.3|7847.3|13
1650332700000|2022-04-19 01:45:00|7859.9|7853.9|7858.4|7852.4|7860.5|7854.5|7853.4|7847.4|10
1650333000000|2022-04-19 01:50:00|7857.4|7851.4|7855.9|7849.9|7858.4|7852.4|7853.9|7847.9|3
1650333300000|2022-04-19 01:55:00|7855.4|7849.4|7858.1|7852.1|7858.1|7852.1|7854.9|7848.9|9
1650333600000|2022-04-19 02:00:00|7858.6|7852.6|7855.2|7849.2|7859.7|7853.7|7854.7|7848.7|6
1650333900000|2022-04-19 02:05:00|7854.7|7848.7|7857.4|7851.4|7858.5|7852.5|7854.1|7848.1|9
1650334200000|2022-04-19 02:10:00|7856.4|7850.4|7861|7855|7862.5|7856.5|7855.5|7849.5|4
1650334500000|2022-04-19 02:15:00|7860.6|7854.6|7858.4|7852.4|7862.5|7856.5|7858.4|7852.4|0
1650334800000|2022-04-19 02:20:00|7858|7852|7856.7|7850.7|7859.1|7853.1|7856.2|7850.2|4
1650335100000|2022-04-19 02:25:00|7856.2|7850.2|7855.8|7849.8|7856.2|7850.2|7853.7|7847.7|0
1650335400000|2022-04-19 02:30:00|7855.7|7849.7|7860.6|7854.6|7862.6|7856.6|7855.7|7849.7|3
1650335700000|2022-04-19 02:35:00|7861.2|7855.2|7856.1|7850.1|7862.6|7856.6|7856.1|7850.1|1
1650336000000|2022-04-19 02:40:00|7855.6|7849.6|7849.1|7843.1|7855.6|7849.6|7848.5|7842.5|8
1650336300000|2022-04-19 02:45:00|7849.6|7843.6|7850.6|7844.6|7850.6|7844.6|7843.6|7837.6|4
1650336600000|2022-04-19 02:50:00|7850.5|7844.5|7857.6|7851.6|7857.6|7851.6|7849.7|7843.7|5
1650336900000|2022-04-19 02:55:00|7858.7|7852.7|7864.7|7858.7|7865.1|7859.1|7857.7|7851.7|17
1650337200000|2022-04-19 03:00:00|7864.8|7858.8|7863.2|7857.2|7866.6|7860.6|7862.7|7856.7|4
1650337500000|2022-04-19 03:05:00|7863.3|7857.3|7858.2|7852.2|7863.7|7857.7|7858.2|7852.2|0
1650337800000|2022-04-19 03:10:00|7857.7|7851.7|7858.1|7852.1|7859|7853|7851.5|7845.5|5
1650338100000|2022-04-19 03:15:00|7858|7852|7856.1|7850.1|7860.5|7854.5|7854.5|7848.5|0
1650338400000|2022-04-19 03:20:00|7856.5|7850.5|7861|7855|7862|7856|7856|7850|2
1650338700000|2022-04-19 03:25:00|7860.5|7854.5|7855.5|7849.5|7860.6|7854.6|7855|7849|0
1650339000000|2022-04-19 03:30:00|7856|7850|7851.9|7845.9|7856.5|7850.5|7848.2|7842.2|13
1650339300000|2022-04-19 03:35:00|7851.5|7845.5|7854.9|7848.9|7854.9|7848.9|7849.9|7843.9|13
1650339600000|2022-04-19 03:40:00|7854.4|7848.4|7857.4|7851.4|7857.4|7851.4|7853.9|7847.9|0
1650339900000|2022-04-19 03:45:00|7857.9|7851.9|7856.9|7850.9|7857.9|7851.9|7856.9|7850.9|1
1650340200000|2022-04-19 03:50:00|7857.9|7851.9|7858.8|7852.8|7861.2|7855.2|7857.9|7851.9|9
1650340500000|2022-04-19 03:55:00|7858.7|7852.7|7860.2|7854.2|7860.7|7854.7|7858.7|7852.7|5
1650340800000|2022-04-19 04:00:00|7860.7|7854.7|7862.4|7856.4|7864.4|7858.4|7860.3|7854.3|11
1650341100000|2022-04-19 04:05:00|7862.3|7856.3|7859.9|7853.9|7862.4|7856.4|7859.9|7853.9|2
1650341400000|2022-04-19 04:10:00|7860.3|7854.3|7863.7|7857.7|7865.2|7859.2|7860.3|7854.3|23
1650341700000|2022-04-19 04:15:00|7862.2|7856.2|7865.7|7859.7|7867.2|7861.2|7862.2|7856.2|2
1650342000000|2022-04-19 04:20:00|7866.2|7860.2|7866.7|7860.7|7866.7|7860.7|7865.2|7859.2|1
1650342300000|2022-04-19 04:25:00|7866.8|7860.8|7868.6|7862.6|7868.8|7862.8|7866.7|7860.7|4
1650342600000|2022-04-19 04:30:00|7868.2|7862.2|7870.8|7864.8|7872.8|7866.8|7868.2|7862.2|8
1650342900000|2022-04-19 04:35:00|7870.7|7864.7|7870.8|7864.8|7870.8|7864.8|7870.7|7864.7|0
1650343200000|2022-04-19 04:40:00|7871.3|7865.3|7870.3|7864.3|7871.3|7865.3|7870.2|7864.2|0
1650343500000|2022-04-19 04:45:00|7870.2|7864.2|7870.3|7864.3|7870.7|7864.7|7870.2|7864.2|0
1650343800000|2022-04-19 04:50:00|7870.2|7864.2|7869.7|7863.7|7870.2|7864.2|7869.7|7863.7|0
1650344400000|2022-04-19 05:00:00|7870.3|7864.3|7869.7|7863.7|7871.2|7865.2|7869.2|7863.2|16
1650344700000|2022-04-19 05:05:00|7870.2|7864.2|7866.4|7860.4|7870.2|7864.2|7866.4|7860.4|36
1650345000000|2022-04-19 05:10:00|7866.8|7860.8|7867.4|7861.4|7867.9|7861.9|7866.3|7860.3|0
1650345300000|2022-04-19 05:15:00|7867.9|7861.9|7865.3|7859.3|7867.9|7861.9|7865.3|7859.3|3
1650345600000|2022-04-19 05:20:00|7865.2|7859.2|7862.2|7856.2|7865.2|7859.2|7862.2|7856.2|0
1650345900000|2022-04-19 05:25:00|7861.2|7855.2|7861.8|7855.8|7862.2|7856.2|7861.2|7855.2|0
1650346200000|2022-04-19 05:30:00|7861.3|7855.3|7859.7|7853.7|7865.7|7859.7|7856.7|7850.7|3
1650346500000|2022-04-19 05:35:00|7859.2|7853.2|7854.7|7848.7|7859.2|7853.2|7852.2|7846.2|3
1650346800000|2022-04-19 05:40:00|7853.3|7847.3|7860.1|7854.1|7862.1|7856.1|7849.6|7843.6|9
1650347100000|2022-04-19 05:45:00|7860.7|7854.7|7857.6|7851.6|7861.7|7855.7|7857.6|7851.6|2
1650347400000|2022-04-19 05:50:00|7857.2|7851.2|7863.7|7857.7|7863.7|7857.7|7857.1|7851.1|5
1650347700000|2022-04-19 05:55:00|7863.2|7857.2|7866.2|7860.2|7868.2|7862.2|7859.7|7853.7|5
1650348000000|2022-04-19 06:00:00|7865.7|7859.7|7860.3|7854.3|7865.7|7859.7|7859.3|7853.3|18
1650348300000|2022-04-19 06:05:00|7860.4|7854.4|7864.8|7858.8|7865.8|7859.8|7857.8|7851.8|1
1650348600000|2022-04-19 06:10:00|7864.7|7858.7|7869.9|7863.9|7869.9|7863.9|7864.2|7858.2|10
1650348900000|2022-04-19 06:15:00|7870.4|7864.4|7871.3|7865.3|7872.3|7866.3|7868.2|7862.2|16
1650349200000|2022-04-19 06:20:00|7871.2|7865.2|7870.7|7864.7|7872.2|7866.2|7867.7|7861.7|14
1650349500000|2022-04-19 06:25:00|7870.6|7864.6|7873.3|7867.3|7873.8|7867.8|7867.7|7861.7|12
1650349800000|2022-04-19 06:30:00|7873.2|7867.2|7867.2|7861.2|7874.8|7868.8|7867.2|7861.2|14
1650350100000|2022-04-19 06:35:00|7866.7|7860.7|7864.1|7858.1|7867.7|7861.7|7861.1|7855.1|4
1650350400000|2022-04-19 06:40:00|7863.6|7857.6|7859.1|7853.1|7866.5|7860.5|7859.1|7853.1|0
1650350700000|2022-04-19 06:45:00|7858.1|7852.1|7852|7846|7859.1|7853.1|7850.1|7844.1|4
1650351000000|2022-04-19 06:50:00|7853|7847|7857.5|7851.5|7857.6|7851.6|7851.1|7845.1|6
1650351300000|2022-04-19 06:55:00|7856.6|7850.6|7857.6|7851.6|7861|7855|7856.6|7850.6|0
1650351600000|2022-04-19 07:00:00|7857.5|7851.5|7852.6|7846.6|7857.5|7851.5|7851|7845|12
1650351900000|2022-04-19 07:05:00|7853.1|7847.1|7855.1|7849.1|7856.1|7850.1|7852.1|7846.1|4
1650352200000|2022-04-19 07:10:00|7854.1|7848.1|7848.5|7842.5|7854.5|7848.5|7848.5|7842.5|5
1650352500000|2022-04-19 07:15:00|7848.9|7842.9|7846.5|7840.5|7850|7844|7846.5|7840.5|3
1650352800000|2022-04-19 07:20:00|7846.9|7840.9|7828.9|7822.9|7847.9|7841.9|7828.8|7822.8|31
1650353100000|2022-04-19 07:25:00|7829.4|7823.4|7829.8|7823.8|7829.9|7823.9|7829.4|7823.4|8
1650353400000|2022-04-19 07:30:00|7819.3|7813.3|7815.9|7809.9|7822|7816|7813.1|7807.1|48
1650353700000|2022-04-19 07:35:00|7815.4|7809.4|7809|7803|7815.9|7809.9|7807.1|7801.1|20
1650354000000|2022-04-19 07:40:00|7808.5|7802.5|7812|7806|7812.5|7806.5|7801.2|7795.2|48
1650354300000|2022-04-19 07:45:00|7811.5|7805.5|7816.1|7810.1|7816.2|7810.2|7811.1|7805.1|8
1650354600000|2022-04-19 07:50:00|7817.7|7811.7|7821.7|7815.7|7824.8|7818.8|7817.7|7811.7|20
1650354900000|2022-04-19 07:55:00|7820.3|7814.3|7806.4|7800.4|7820.3|7814.3|7805.5|7799.5|53
1650355200000|2022-04-19 08:00:00|7807|7801|7811.3|7805.3|7811.8|7805.8|7806.4|7800.4|3
1650355500000|2022-04-19 08:05:00|7812.3|7806.3|7811.4|7805.4|7815.2|7809.2|7811.4|7805.4|8
1650355800000|2022-04-19 08:10:00|7811.3|7805.3|7809.8|7803.8|7814.2|7808.2|7807.8|7801.8|15
1650356100000|2022-04-19 08:15:00|7809.3|7803.3|7814.9|7808.9|7815.4|7809.4|7807.3|7801.3|12
1650356400000|2022-04-19 08:20:00|7815.4|7809.4|7814.4|7808.4|7815.4|7809.4|7811.9|7805.9|3
1650356700000|2022-04-19 08:25:00|7814.9|7808.9|7813.3|7807.3|7815.4|7809.4|7812.3|7806.3|4
1650357000000|2022-04-19 08:30:00|7814.8|7808.8|7808|7802|7815.3|7809.3|7806.7|7800.7|81
1650357300000|2022-04-19 08:35:00|7807.5|7801.5|7798.4|7792.4|7807.9|7801.9|7797.9|7791.9|45
1650357600000|2022-04-19 08:40:00|7798.5|7792.5|7793.5|7787.5|7799.4|7793.4|7793.5|7787.5|61
1650357900000|2022-04-19 08:45:00|7794.9|7788.9|7789.6|7783.6|7804|7798|7786.1|7780.1|78
1650358200000|2022-04-19 08:50:00|7790.6|7784.6|7796.5|7790.5|7801|7795|7788.1|7782.1|51
1650358500000|2022-04-19 08:55:00|7797.5|7791.5|7790.5|7784.5|7797.5|7791.5|7788.5|7782.5|28
1650358800000|2022-04-19 09:00:00|7790.4|7784.4|7773.6|7767.6|7790.4|7784.4|7768.7|7762.7|78
1650359100000|2022-04-19 09:05:00|7773.2|7767.2|7770.4|7764.4|7775.4|7769.4|7766.5|7760.5|41
1650359400000|2022-04-19 09:10:00|7769.5|7763.5|7772.3|7766.3|7776.4|7770.4|7768.5|7762.5|23
1650359700000|2022-04-19 09:15:00|7771.8|7765.8|7773.4|7767.4|7776.8|7770.8|7770.4|7764.4|23
1650360000000|2022-04-19 09:20:00|7773.3|7767.3|7761.9|7755.9|7773.3|7767.3|7759.8|7753.8|48
1650360300000|2022-04-19 09:25:00|7761|7755|7759.8|7753.8|7762.9|7756.9|7756.8|7750.8|31
1650360600000|2022-04-19 09:30:00|7760.3|7754.3|7766.8|7760.8|7771.8|7765.8|7760.3|7754.3|9
1650360900000|2022-04-19 09:35:00|7765.8|7759.8|7764.2|7758.2|7770.3|7764.3|7760.8|7754.8|11
1650361200000|2022-04-19 09:40:00|7765.8|7759.8|7779.4|7773.4|7780.5|7774.5|7764.3|7758.3|65
1650361500000|2022-04-19 09:45:00|7779.5|7773.5|7782.9|7776.9|7784.4|7778.4|7777.3|7771.3|41
1650361800000|2022-04-19 09:50:00|7783.4|7777.4|7787.6|7781.6|7790|7784|7783.4|7777.4|50
1650362100000|2022-04-19 09:55:00|7787.1|7781.1|7789|7783|7791.2|7785.2|7786.6|7780.6|16
1650362400000|2022-04-19 10:00:00|7788.5|7782.5|7787|7781|7789.5|7783.5|7781.5|7775.5|39
1650362700000|2022-04-19 10:05:00|7786.5|7780.5|7791.7|7785.7|7793.2|7787.2|7785.9|7779.9|25
1650363000000|2022-04-19 10:10:00|7792.2|7786.2|7791.9|7785.9|7799.4|7793.4|7788.3|7782.3|28
1650363300000|2022-04-19 10:15:00|7791.4|7785.4|7793.6|7787.6|7795.6|7789.6|7789.4|7783.4|14
1650363600000|2022-04-19 10:20:00|7792.6|7786.6|7797.1|7791.1|7797.6|7791.6|7791.1|7785.1|16
1650363900000|2022-04-19 10:25:00|7797.6|7791.6|7806|7800|7806.6|7800.6|7796.5|7790.5|4
1650364200000|2022-04-19 10:30:00|7805.6|7799.6|7811.7|7805.7|7812.2|7806.2|7804.6|7798.6|16
1650364500000|2022-04-19 10:35:00|7811.6|7805.6|7809|7803|7815.5|7809.5|7807|7801|16
1650364800000|2022-04-19 10:40:00|7809.5|7803.5|7810.4|7804.4|7815.5|7809.5|7808.9|7802.9|12
1650365100000|2022-04-19 10:45:00|7810.3|7804.3|7810.8|7804.8|7814.4|7808.4|7809.9|7803.9|7
1650365400000|2022-04-19 10:50:00|7810.3|7804.3|7809.6|7803.6|7810.6|7804.6|7806.6|7800.6|15
1650365700000|2022-04-19 10:55:00|7809.1|7803.1|7808.2|7802.2|7809.4|7803.4|7806.3|7800.3|38
1650366000000|2022-04-19 11:00:00|7807.8|7801.8|7811.4|7805.4|7812.4|7806.4|7807.2|7801.2|49
1650366300000|2022-04-19 11:05:00|7810.9|7804.9|7808.3|7802.3|7811.4|7805.4|7806.9|7800.9|21
1650366600000|2022-04-19 11:10:00|7807.8|7801.8|7803.7|7797.7|7809.2|7803.2|7802.7|7796.7|33
1650366900000|2022-04-19 11:15:00|7803.2|7797.2|7793.7|7787.7|7803.7|7797.7|7792.1|7786.1|36
1650367200000|2022-04-19 11:20:00|7793.3|7787.3|7796|7790|7797.5|7791.5|7792|7786|13
1650367500000|2022-04-19 11:25:00|7795.5|7789.5|7798.8|7792.8|7799.4|7793.4|7793.6|7787.6|4
1650367800000|2022-04-19 11:30:00|7797.4|7791.4|7800.5|7794.5|7801|7795|7793.4|7787.4|43
1650368100000|2022-04-19 11:35:00|7800.1|7794.1|7801|7795|7801|7795|7795.5|7789.5|17
1650368400000|2022-04-19 11:40:00|7802.3|7796.3|7803.6|7797.6|7804.5|7798.5|7801.2|7795.2|15
1650368700000|2022-04-19 11:45:00|7804.1|7798.1|7804.2|7798.2|7807.8|7801.8|7803|7797|28
1650369000000|2022-04-19 11:50:00|7804.1|7798.1|7801.2|7795.2|7804.3|7798.3|7800.7|7794.7|7
1650369300000|2022-04-19 11:55:00|7800.7|7794.7|7800.8|7794.8|7802.3|7796.3|7799|7793|15
1650369600000|2022-04-19 12:00:00|7800.3|7794.3|7788.3|7782.3|7800.3|7794.3|7787.9|7781.9|137
1650369900000|2022-04-19 12:05:00|7787.9|7781.9|7783.2|7777.2|7792.3|7786.3|7781.8|7775.8|54
1650370200000|2022-04-19 12:10:00|7780.7|7774.7|7776.6|7770.6|7786.2|7780.2|7774.2|7768.2|61
1650370500000|2022-04-19 12:15:00|7777.1|7771.1|7778.8|7772.8|7781.6|7775.6|7773.7|7767.7|47
1650370800000|2022-04-19 12:20:00|7779.3|7773.3|7779.3|7773.3|7780.2|7774.2|7774.2|7768.2|34
1650371100000|2022-04-19 12:25:00|7778.8|7772.8|7765.7|7759.7|7779.3|7773.3|7764.8|7758.8|44
1650371400000|2022-04-19 12:30:00|7765.3|7759.3|7771|7765|7780.1|7774.1|7762.6|7756.6|50
1650371700000|2022-04-19 12:35:00|7770.9|7764.9|7768.4|7762.4|7771|7765|7761|7755|21
1650372000000|2022-04-19 12:40:00|7767.5|7761.5|7774.7|7768.7|7777.8|7771.8|7763.1|7757.1|90
1650375000000|2022-04-19 13:30:00|7758.8|7752.8|7757.1|7751.1|7775.3|7769.3|7736.5|7730.5|944
1650375300000|2022-04-19 13:35:00|7757.6|7751.6|7757|7751|7763.5|7757.5|7744.4|7738.4|555
1650375600000|2022-04-19 13:40:00|7757.5|7751.5|7741|7735|7757.6|7751.6|7740.8|7734.8|276
1650375900000|2022-04-19 13:45:00|7741.4|7735.4|7736.6|7730.6|7766.3|7760.3|7727.9|7721.9|555
1650376200000|2022-04-19 13:50:00|7736.8|7730.8|7752|7746|7756|7750|7732.4|7726.4|492
1650376500000|2022-04-19 13:55:00|7752.5|7746.5|7746.3|7740.3|7754.5|7748.5|7744.8|7738.8|113
1650376800000|2022-04-19 14:00:00|7745.3|7739.3|7743.9|7737.9|7753.8|7747.8|7742.4|7736.4|180
1650377100000|2022-04-19 14:05:00|7743.4|7737.4|7728.3|7722.3|7745.4|7739.4|7720.7|7714.7|308
1650377400000|2022-04-19 14:10:00|7727.8|7721.8|7734.3|7728.3|7746.5|7740.5|7726.8|7720.8|397
1650377700000|2022-04-19 14:15:00|7734.8|7728.8|7740.2|7734.2|7743.2|7737.2|7727.6|7721.6|189
1650378000000|2022-04-19 14:20:00|7739.7|7733.7|7729.9|7723.9|7739.7|7733.7|7728.5|7722.5|210
1650378300000|2022-04-19 14:25:00|7729.4|7723.4|7757.7|7751.7|7759.8|7753.8|7728.5|7722.5|215
1650378600000|2022-04-19 14:30:00|7755.8|7749.8|7745.8|7739.8|7757.7|7751.7|7738.1|7732.1|110
1650378900000|2022-04-19 14:35:00|7745.6|7739.6|7741.1|7735.1|7748.7|7742.7|7729.6|7723.6|192
1650379200000|2022-04-19 14:40:00|7741.2|7735.2|7751|7745|7754|7748|7740.6|7734.6|143
1650379500000|2022-04-19 14:45:00|7751.5|7745.5|7747.1|7741.1|7757.5|7751.5|7743|7737|669
1650379800000|2022-04-19 14:50:00|7746.1|7740.1|7754.7|7748.7|7754.8|7748.8|7743.2|7737.2|232
1650380100000|2022-04-19 14:55:00|7755.2|7749.2|7752.8|7746.8|7758.2|7752.2|7744.2|7738.2|193
1650380400000|2022-04-19 15:00:00|7753.3|7747.3|7746.1|7740.1|7753.4|7747.4|7743.6|7737.6|123
1650380700000|2022-04-19 15:05:00|7745.6|7739.6|7735|7729|7750.6|7744.6|7734|7728|108
1650381000000|2022-04-19 15:10:00|7735.1|7729.1|7733.8|7727.8|7735.4|7729.4|7728.9|7722.9|176
1650381300000|2022-04-19 15:15:00|7734.3|7728.3|7748.7|7742.7|7749.2|7743.2|7734.1|7728.1|345
1650381600000|2022-04-19 15:20:00|7749.2|7743.2|7766.6|7760.6|7767.1|7761.1|7747.3|7741.3|395
1650381900000|2022-04-19 15:25:00|7766.5|7760.5|7757.4|7751.4|7771.7|7765.7|7756.9|7750.9|242
1650382200000|2022-04-19 15:30:00|7757.5|7751.5|7765.3|7759.3|7766.3|7760.3|7754|7748|133
1650382500000|2022-04-19 15:35:00|7764.9|7758.9|7769.8|7763.8|7769.8|7763.8|7763.8|7757.8|258
1650382800000|2022-04-19 15:40:00|7771.9|7765.9|7787.1|7781.1|7799.1|7793.1|7771.2|7765.2|207
1650383100000|2022-04-19 15:45:00|7787.6|7781.6|7799.9|7793.9|7803.3|7797.3|7786.5|7780.5|113
1650383400000|2022-04-19 15:50:00|7799.8|7793.8|7806.5|7800.5|7809.5|7803.5|7796.9|7790.9|133
1650383700000|2022-04-19 15:55:00|7806.4|7800.4|7800.9|7794.9|7807.2|7801.2|7794.3|7788.3|334
1650384000000|2022-04-19 16:00:00|7800.4|7794.4|7811.2|7805.2|7813.7|7807.7|7799.9|7793.9|208
1650384300000|2022-04-19 16:05:00|7810.7|7804.7|7828.1|7822.1|7834.4|7828.4|7809.6|7803.6|321
1650384600000|2022-04-19 16:10:00|7827.7|7821.7|7825.6|7819.6|7831.3|7825.3|7818.1|7812.1|181
1650384900000|2022-04-19 16:15:00|7825.7|7819.7|7825.1|7819.1|7830.6|7824.6|7824.5|7818.5|79
1650385200000|2022-04-19 16:20:00|7826.1|7820.1|7818|7812|7832.6|7826.6|7817.4|7811.4|193
1650385500000|2022-04-19 16:25:00|7819|7813|7835.4|7829.4|7836.9|7830.9|7819|7813|126
1650385800000|2022-04-19 16:30:00|7834.9|7828.9|7837.4|7831.4|7840.9|7834.9|7832.5|7826.5|131
1650386100000|2022-04-19 16:35:00|7837.3|7831.3|7845.6|7839.6|7845.6|7839.6|7833.6|7827.6|197
1650386400000|2022-04-19 16:40:00|7845.2|7839.2|7835.7|7829.7|7847.3|7841.3|7834.8|7828.8|298
1650386700000|2022-04-19 16:45:00|7834.8|7828.8|7834.8|7828.8|7838.4|7832.4|7827.8|7821.8|143
1650387000000|2022-04-19 16:50:00|7834.3|7828.3|7838.3|7832.3|7842.3|7836.3|7832.3|7826.3|154
1650387300000|2022-04-19 16:55:00|7838.4|7832.4|7844.9|7838.9|7851.6|7845.6|7838.4|7832.4|166
1650387600000|2022-04-19 17:00:00|7846.3|7840.3|7847.8|7841.8|7857|7851|7846.3|7840.3|205
1650387900000|2022-04-19 17:05:00|7848.3|7842.3|7854.7|7848.7|7859.5|7853.5|7840.3|7834.3|103
1650388200000|2022-04-19 17:10:00|7855.1|7849.1|7855.7|7849.7|7855.7|7849.7|7850|7844|130
1650388500000|2022-04-19 17:15:00|7855.2|7849.2|7858|7852|7859|7853|7850.1|7844.1|121
1650388800000|2022-04-19 17:20:00|7857.1|7851.1|7865.1|7859.1|7869.1|7863.1|7857.1|7851.1|73
1650389100000|2022-04-19 17:25:00|7864.7|7858.7|7865.5|7859.5|7868.6|7862.6|7863.1|7857.1|66
1650389400000|2022-04-19 17:30:00|7865.1|7859.1|7858.2|7852.2|7867.4|7861.4|7856.2|7850.2|124
1650389700000|2022-04-19 17:35:00|7858.3|7852.3|7850.4|7844.4|7859.8|7853.8|7849.4|7843.4|191
1650390000000|2022-04-19 17:40:00|7850.9|7844.9|7838|7832|7850.9|7844.9|7835.6|7829.6|251
1650390300000|2022-04-19 17:45:00|7838.5|7832.5|7833.8|7827.8|7838.6|7832.6|7828.8|7822.8|207
1650390600000|2022-04-19 17:50:00|7834.9|7828.9|7846.9|7840.9|7847|7841|7833.3|7827.3|112
1650390900000|2022-04-19 17:55:00|7845.9|7839.9|7844.4|7838.4|7846.9|7840.9|7839.8|7833.8|121
1650391200000|2022-04-19 18:00:00|7845.3|7839.3|7841.5|7835.5|7848|7842|7841.5|7835.5|111
1650391500000|2022-04-19 18:05:00|7840.6|7834.6|7845.9|7839.9|7847.9|7841.9|7839.8|7833.8|165
1650391800000|2022-04-19 18:10:00|7846.4|7840.4|7835.4|7829.4|7854.9|7848.9|7834.5|7828.5|600
1650392100000|2022-04-19 18:15:00|7835.9|7829.9|7842.4|7836.4|7852.1|7846.1|7832.9|7826.9|315
1650412800000|2022-04-20 00:00:00|7851.6|7836.6|7851.8|7845.8|7854.1|7847.7|7839.5|7831.4|47
1650413100000|2022-04-20 00:05:00|7851.4|7845.4|7852.7|7846.7|7855.7|7849.7|7850.8|7844.8|18
1650413400000|2022-04-20 00:10:00|7853.1|7847.1|7855.5|7849.5|7855.5|7849.5|7851.5|7845.5|17
1650413700000|2022-04-20 00:15:00|7857.4|7851.4|7856.1|7850.1|7858.9|7852.9|7854|7848|22
1650414000000|2022-04-20 00:20:00|7856.6|7850.6|7859|7853|7859|7853|7856.6|7850.6|3
1650414300000|2022-04-20 00:25:00|7858.9|7852.9|7864|7858|7867.6|7861.6|7858.5|7852.5|25
1650414600000|2022-04-20 00:30:00|7864.1|7858.1|7856.2|7850.2|7865.6|7859.6|7854.2|7848.2|33
1650414900000|2022-04-20 00:35:00|7857.7|7851.7|7861.5|7855.5|7866.5|7860.5|7856.2|7850.2|39
1650415200000|2022-04-20 00:40:00|7862|7856|7862.9|7856.9|7862.9|7856.9|7860.8|7854.8|35
1650415500000|2022-04-20 00:45:00|7863|7857|7865.4|7859.4|7866.4|7860.4|7860.4|7854.4|3
1650415800000|2022-04-20 00:50:00|7865.5|7859.5|7861.8|7855.8|7866.9|7860.9|7861.4|7855.4|12
1650416100000|2022-04-20 00:55:00|7862.2|7856.2|7855.8|7849.8|7862.3|7856.3|7853.8|7847.8|6
1650416400000|2022-04-20 01:00:00|7855.9|7849.9|7849.8|7843.8|7863.3|7857.3|7849.4|7843.4|17
1650416700000|2022-04-20 01:05:00|7850.3|7844.3|7857.4|7851.4|7857.9|7851.9|7849.5|7843.5|22
1650417000000|2022-04-20 01:10:00|7857.9|7851.9|7858.4|7852.4|7859.4|7853.4|7854.9|7848.9|9
1650417300000|2022-04-20 01:15:00|7857.8|7851.8|7855.4|7849.4|7859.5|7853.5|7854.8|7848.8|13
1650417600000|2022-04-20 01:20:00|7855.3|7849.3|7867|7861|7867.9|7861.9|7854.3|7848.3|30
1650417900000|2022-04-20 01:25:00|7867.4|7861.4|7867.4|7861.4|7867.5|7861.5|7860|7854|5
1650418200000|2022-04-20 01:30:00|7866.9|7860.9|7858.4|7852.4|7867.9|7861.9|7857.9|7851.9|1
1650418500000|2022-04-20 01:35:00|7858.3|7852.3|7865|7859|7865.9|7859.9|7858|7852|4
1650418800000|2022-04-20 01:40:00|7864.9|7858.9|7866|7860|7866|7860|7860|7854|3
1650419100000|2022-04-20 01:45:00|7865.5|7859.5|7863.6|7857.6|7868.1|7862.1|7862.6|7856.6|47
1650419400000|2022-04-20 01:50:00|7864|7858|7865|7859|7867.6|7861.6|7863.1|7857.1|6
1650419700000|2022-04-20 01:55:00|7865.1|7859.1|7866.5|7860.5|7867.1|7861.1|7864.1|7858.1|29
1650420000000|2022-04-20 02:00:00|7866.6|7860.6|7866.6|7860.6|7868.2|7862.2|7864.7|7858.7|86
1650420300000|2022-04-20 02:05:00|7866.1|7860.1|7865.6|7859.6|7868|7862|7860.7|7854.7|38
1650420600000|2022-04-20 02:10:00|7866.1|7860.1|7869.5|7863.5|7872.4|7866.4|7864.1|7858.1|11
1650420900000|2022-04-20 02:15:00|7869|7863|7870.5|7864.5|7871.5|7865.5|7869|7863|2
1650421200000|2022-04-20 02:20:00|7871|7865|7871|7865|7872.5|7866.5|7870.5|7864.5|1
1650421500000|2022-04-20 02:25:00|7870.5|7864.5|7881.6|7875.6|7883.5|7877.5|7870.5|7864.5|17
1650421800000|2022-04-20 02:30:00|7881.7|7875.7|7894.6|7888.6|7898.3|7892.3|7880.1|7874.1|26
1650422100000|2022-04-20 02:35:00|7894.7|7888.7|7893.2|7887.2|7901.7|7895.7|7892.6|7886.6|79
1650422400000|2022-04-20 02:40:00|7892.7|7886.7|7890.7|7884.7|7892.7|7886.7|7886.6|7880.6|4
1650422700000|2022-04-20 02:45:00|7890.6|7884.6|7892.5|7886.5|7892.5|7886.5|7881.5|7875.5|27
1650423000000|2022-04-20 02:50:00|7892|7886|7890.5|7884.5|7899|7893|7885.9|7879.9|47
1650423300000|2022-04-20 02:55:00|7891|7885|7881|7875|7892.5|7886.5|7878|7872|11
1650423600000|2022-04-20 03:00:00|7882|7876|7881.4|7875.4|7882|7876|7869.9|7863.9|24
1650423900000|2022-04-20 03:05:00|7880.9|7874.9|7871|7865|7881.8|7875.8|7869.5|7863.5|8
1650424200000|2022-04-20 03:10:00|7870.5|7864.5|7863.9|7857.9|7871.5|7865.5|7863.9|7857.9|11
1650424500000|2022-04-20 03:15:00|7863.5|7857.5|7840.1|7834.1|7863.9|7857.9|7838.1|7832.1|59
1650424800000|2022-04-20 03:20:00|7841.6|7835.6|7827|7821|7843.1|7837.1|7824.1|7818.1|56
1650425100000|2022-04-20 03:25:00|7830.1|7824.1|7821.3|7815.3|7830.6|7824.6|7817.8|7811.8|58
1650425400000|2022-04-20 03:30:00|7821.8|7815.8|7825.3|7819.3|7825.3|7819.3|7818.7|7812.7|20
1650425700000|2022-04-20 03:35:00|7825.8|7819.8|7810.3|7804.3|7826.3|7820.3|7809.8|7803.8|52
1650426000000|2022-04-20 03:40:00|7809.8|7803.8|7817.3|7811.3|7817.3|7811.3|7809.8|7803.8|10
1650426300000|2022-04-20 03:45:00|7817.8|7811.8|7816.2|7810.2|7818.3|7812.3|7812.4|7806.4|7
1650426600000|2022-04-20 03:50:00|7816.7|7810.7|7811.7|7805.7|7818.2|7812.2|7810.2|7804.2|15
1650426900000|2022-04-20 03:55:00|7812.7|7806.7|7805.7|7799.7|7813.2|7807.2|7805.7|7799.7|30
1650427200000|2022-04-20 04:00:00|7801.7|7795.7|7802.7|7796.7|7803.2|7797.2|7799.2|7793.2|23
1650427500000|2022-04-20 04:05:00|7802.2|7796.2|7798.2|7792.2|7803.7|7797.7|7793.6|7787.6|7
1650427800000|2022-04-20 04:10:00|7798.6|7792.6|7799.6|7793.6|7800.2|7794.2|7795.6|7789.6|4
1650428100000|2022-04-20 04:15:00|7800|7794|7798.1|7792.1|7803.7|7797.7|7798.1|7792.1|2
1650428400000|2022-04-20 04:20:00|7798.2|7792.2|7802.6|7796.6|7802.7|7796.7|7798.2|7792.2|2
1650428700000|2022-04-20 04:25:00|7802.7|7796.7|7809.6|7803.6|7810.2|7804.2|7802.7|7796.7|24
1650429000000|2022-04-20 04:30:00|7809.7|7803.7|7831.7|7825.7|7834.7|7828.7|7809.6|7803.6|13
1650429300000|2022-04-20 04:35:00|7831.6|7825.6|7829.3|7823.3|7831.6|7825.6|7825.2|7819.2|0
1650429600000|2022-04-20 04:40:00|7829.7|7823.7|7829.8|7823.8|7832.7|7826.7|7828.7|7822.7|2
1650429900000|2022-04-20 04:45:00|7830.3|7824.3|7828.7|7822.7|7835.2|7829.2|7827.2|7821.2|2
1650430200000|2022-04-20 04:50:00|7828.6|7822.6|7830.2|7824.2|7830.2|7824.2|7826.7|7820.7|3
1650430500000|2022-04-20 04:55:00|7830.7|7824.7|7830.7|7824.7|7831.2|7825.2|7829.2|7823.2|4
1650430800000|2022-04-20 05:00:00|7830.2|7824.2|7835.8|7829.8|7836.8|7830.8|7829.2|7823.2|13
1650431100000|2022-04-20 05:05:00|7836.7|7830.7|7839.6|7833.6|7841.6|7835.6|7835.7|7829.7|1
1650431400000|2022-04-20 05:10:00|7840.2|7834.2|7846.1|7840.1|7847.2|7841.2|7839.2|7833.2|3
1650431700000|2022-04-20 05:15:00|7845.6|7839.6|7845.6|7839.6|7848.2|7842.2|7844.6|7838.6|1
1650432000000|2022-04-20 05:20:00|7845.1|7839.1|7848.1|7842.1|7849.6|7843.6|7845.1|7839.1|0
1650432300000|2022-04-20 05:25:00|7847.7|7841.7|7839.6|7833.6|7847.7|7841.7|7839.6|7833.6|0
1650432600000|2022-04-20 05:30:00|7841.2|7835.2|7839.6|7833.6|7851.2|7845.2|7839.6|7833.6|15
1650432900000|2022-04-20 05:35:00|7839.5|7833.5|7849.6|7843.6|7851.5|7845.5|7839.5|7833.5|11
1650433200000|2022-04-20 05:40:00|7849.2|7843.2|7851.1|7845.1|7854.7|7848.7|7847.6|7841.6|7
1650433500000|2022-04-20 05:45:00|7850.6|7844.6|7847.1|7841.1|7855.1|7849.1|7847.1|7841.1|1
1650433800000|2022-04-20 05:50:00|7846.6|7840.6|7833.1|7827.1|7849.6|7843.6|7831.1|7825.1|19
1650434100000|2022-04-20 05:55:00|7833.6|7827.6|7822.1|7816.1|7837.1|7831.1|7821.6|7815.6|3
1650434400000|2022-04-20 06:00:00|7822.6|7816.6|7802.1|7796.1|7824.6|7818.6|7800.6|7794.6|13
1650434700000|2022-04-20 06:05:00|7802.6|7796.6|7803.5|7797.5|7809.5|7803.5|7800|7794|36
1650435000000|2022-04-20 06:10:00|7801.5|7795.5|7797.5|7791.5|7805.1|7799.1|7797.5|7791.5|9
1650435300000|2022-04-20 06:15:00|7796.6|7790.6|7789.5|7783.5|7796.6|7790.6|7788.9|7782.9|20
1650435600000|2022-04-20 06:20:00|7789.4|7783.4|7795.5|7789.5|7800|7794|7789|7783|8
1650435900000|2022-04-20 06:25:00|7796|7790|7808|7802|7812|7804.5|7796|7790|14
1650436200000|2022-04-20 06:30:00|7808.5|7802.5|7824.6|7818.6|7824.6|7818.6|7808.5|7802.5|11
1650436500000|2022-04-20 06:35:00|7824.5|7818.5|7819|7813|7831|7825|7819|7813|20
1650436800000|2022-04-20 06:40:00|7819.1|7813.1|7809.1|7803.1|7820|7814|7797.6|7791.6|31
1650437100000|2022-04-20 06:45:00|7809.6|7803.6|7807|7801|7812.1|7806.1|7803|7797|6
1650437400000|2022-04-20 06:50:00|7806.5|7800.5|7801.5|7795.5|7807|7801|7795.4|7789.4|18
1650437700000|2022-04-20 06:55:00|7801.1|7795.1|7797.1|7791.1|7802.6|7796.6|7794.5|7788.5|12
1650438000000|2022-04-20 07:00:00|7796.6|7790.6|7795.6|7789.6|7797.6|7791.6|7790|7784|11
1650438300000|2022-04-20 07:05:00|7796|7790|7794.1|7788.1|7800.1|7794.1|7790.1|7784.1|5
1650438600000|2022-04-20 07:10:00|7793.1|7787.1|7787.5|7781.5|7794|7788|7783.3|7777.3|17
1650438900000|2022-04-20 07:15:00|7787.6|7781.6|7786.5|7780.5|7788.1|7782.1|7784.5|7778.5|8
1650439200000|2022-04-20 07:20:00|7786.1|7780.1|7789|7783|7794.1|7788.1|7784.1|7778.1|8
1650439500000|2022-04-20 07:25:00|7788.5|7782.5|7782.5|7776.5|7788.5|7782.5|7782.5|7776.5|11
1650439800000|2022-04-20 07:30:00|7782.1|7776.1|7784.5|7778.5|7786.9|7780.9|7780|7774|12
1650440100000|2022-04-20 07:35:00|7784|7778|7776|7770|7784.5|7778.5|7775|7769|26
1650440400000|2022-04-20 07:40:00|7775|7769|7779.8|7773.8|7781.4|7775.4|7775|7769|21
1650440700000|2022-04-20 07:45:00|7779.9|7773.9|7787.3|7781.3|7789.3|7783.3|7779.3|7773.3|20
1650441000000|2022-04-20 07:50:00|7786.8|7780.8|7782.9|7776.9|7786.8|7780.8|7782|7776|1
1650441300000|2022-04-20 07:55:00|7783.3|7777.3|7780.9|7774.9|7788.8|7782.8|7780.8|7774.8|7
1650441600000|2022-04-20 08:00:00|7781.9|7775.9|7782.2|7776.2|7786.2|7780.2|7780.8|7774.8|7
1650441900000|2022-04-20 08:05:00|7782.7|7776.7|7777.7|7771.7|7783.2|7777.2|7777.7|7771.7|7
1650442200000|2022-04-20 08:10:00|7778.2|7772.2|7778.1|7772.1|7780.1|7774.1|7774.6|7768.6|38
1650442500000|2022-04-20 08:15:00|7778|7772|7789|7783|7789|7783|7775.1|7769.1|60
1650442800000|2022-04-20 08:20:00|7788.5|7782.5|7785.5|7779.5|7789|7783|7783.5|7777.5|13
1650443100000|2022-04-20 08:25:00|7785|7779|7782.4|7776.4|7785.5|7779.5|7778.5|7772.5|7
1650443400000|2022-04-20 08:30:00|7781.9|7775.9|7778.4|7772.4|7782.8|7776.8|7774.4|7768.4|23
1650443700000|2022-04-20 08:35:00|7777.9|7771.9|7777.3|7771.3|7780.8|7774.8|7775.8|7769.8|16
1650444000000|2022-04-20 08:40:00|7775.7|7769.7|7775.1|7769.1|7779.2|7773.2|7773.1|7767.1|53
1650444300000|2022-04-20 08:45:00|7774.6|7768.6|7776.6|7770.6|7777.1|7771.1|7773|7767|31
1650444600000|2022-04-20 08:50:00|7776.1|7770.1|7777.5|7771.5|7778.5|7772.5|7776.1|7770.1|24
1650444900000|2022-04-20 08:55:00|7778|7772|7777|7771|7778.5|7772.5|7774|7768|17
1650445200000|2022-04-20 09:00:00|7776.5|7770.5|7778.5|7772.5|7778.9|7772.9|7775|7769|27
1650445500000|2022-04-20 09:05:00|7778|7772|7775.8|7769.8|7779.9|7773.9|7775.8|7769.8|63
1650445800000|2022-04-20 09:10:00|7775.7|7769.7|7788.6|7782.6|7788.6|7782.6|7774.8|7768.8|36
1650446100000|2022-04-20 09:15:00|7788.1|7782.1|7806.2|7800.2|7809.7|7803.7|7787.6|7781.6|76
1650446400000|2022-04-20 09:20:00|7805.7|7799.7|7797.1|7791.1|7805.7|7799.7|7796.2|7790.2|9
1650446700000|2022-04-20 09:25:00|7797.2|7791.2|7791.7|7785.7|7797.2|7791.2|7790.1|7784.1|27
1650447000000|2022-04-20 09:30:00|7792.1|7786.1|7804.1|7798.1|7804.1|7798.1|7787.5|7781.5|43
1650447300000|2022-04-20 09:35:00|7804|7798|7815.2|7809.2|7818|7812|7803.1|7797.1|168
1650447600000|2022-04-20 09:40:00|7815.1|7809.1|7803.9|7797.9|7820|7814|7802.9|7796.9|25
1650447900000|2022-04-20 09:45:00|7804.4|7798.4|7816.4|7810.4|7816.6|7810.4|7797.4|7791.4|82
1650448200000|2022-04-20 09:50:00|7816.9|7810.9|7809|7803|7817.5|7811.5|7802.6|7796.6|20
1650448500000|2022-04-20 09:55:00|7808.5|7802.5|7807.4|7801.4|7808.5|7802.5|7804|7798|16
1650448800000|2022-04-20 10:00:00|7810.9|7804.9|7808.4|7802.4|7815.9|7809.9|7806.9|7800.9|7
1650449100000|2022-04-20 10:05:00|7807.5|7801.5|7813.5|7807.5|7815|7809|7807.4|7801.4|23
1650449400000|2022-04-20 10:10:00|7814|7808|7814.5|7808.5|7818.5|7812.5|7812.4|7806.4|11
1650449700000|2022-04-20 10:15:00|7815.5|7809.5|7810.6|7804.6|7817.1|7811.1|7810.6|7804.6|37
1650450000000|2022-04-20 10:20:00|7811.6|7805.6|7812.6|7806.6|7814.6|7808.6|7810.6|7804.6|6
1650450300000|2022-04-20 10:25:00|7812.1|7806.1|7809.5|7803.5|7812.6|7806.6|7807.5|7801.5|7
1650450600000|2022-04-20 10:30:00|7810|7804|7817.5|7811.5|7818.6|7812.6|7810|7804|36
1650450900000|2022-04-20 10:35:00|7817|7811|7823.9|7817.9|7824.1|7818.1|7817|7811|56
1650451200000|2022-04-20 10:40:00|7823.4|7817.4|7823.5|7817.5|7827.5|7821.5|7823.4|7817.4|85
1650451500000|2022-04-20 10:45:00|7824|7818|7825.4|7819.4|7826.9|7820.9|7823.9|7817.9|33
1650451800000|2022-04-20 10:50:00|7824.5|7818.5|7825|7819|7825.4|7819.4|7823.4|7817.4|26
1650452100000|2022-04-20 10:55:00|7824.5|7818.5|7826.4|7820.4|7826.4|7820.4|7823.9|7817.9|24
1650452400000|2022-04-20 11:00:00|7825.9|7819.9|7831|7825|7834.5|7828.5|7825.9|7819.9|55
1650452700000|2022-04-20 11:05:00|7831.4|7825.4|7825.1|7819.1|7832|7826|7825.1|7819.1|41
1650453000000|2022-04-20 11:10:00|7825|7819|7828.9|7822.9|7828.9|7822.9|7823.4|7817.4|23
1650453300000|2022-04-20 11:15:00|7829.5|7823.5|7830.5|7824.5|7832.1|7826.1|7829.5|7823.5|4
1650453600000|2022-04-20 11:20:00|7831|7825|7846.3|7840.3|7846.3|7840.3|7831|7825|53
1650453900000|2022-04-20 11:25:00|7847.8|7841.8|7848.2|7842.2|7848.8|7842.8|7844.8|7838.8|38
1650454200000|2022-04-20 11:30:00|7846.8|7840.8|7849.6|7843.6|7850.5|7844.5|7842.2|7836.2|18
1650454500000|2022-04-20 11:35:00|7849.7|7843.7|7858.5|7852.5|7861.5|7855.5|7849.6|7843.6|35
1650454800000|2022-04-20 11:40:00|7858.4|7852.4|7853|7847|7861.9|7855.9|7852.6|7846.6|18
1650455100000|2022-04-20 11:45:00|7854.5|7848.5|7850|7844|7854.9|7848.9|7848.5|7842.5|29
1650455400000|2022-04-20 11:50:00|7851|7845|7842.4|7836.4|7851|7845|7839.4|7833.4|30
1650455700000|2022-04-20 11:55:00|7841.5|7835.5|7846.5|7840.5|7847.6|7841.6|7841.5|7835.5|19
1650456000000|2022-04-20 12:00:00|7847.5|7841.5|7847|7841|7847.6|7841.6|7841.1|7835.1|12
1650456300000|2022-04-20 12:05:00|7846.6|7840.6|7844.1|7838.1|7846.6|7840.6|7841.1|7835.1|2
1650456600000|2022-04-20 12:10:00|7844.6|7838.6|7844.1|7838.1|7848.1|7842.1|7843.6|7837.6|20
1650456900000|2022-04-20 12:15:00|7844|7838|7837.6|7831.6|7844.5|7838.5|7833.4|7827.4|23
1650457200000|2022-04-20 12:20:00|7837.2|7831.2|7837.7|7831.7|7841.2|7835.2|7837.2|7831.2|15
1650457500000|2022-04-20 12:25:00|7837.2|7831.2|7839.6|7833.6|7840.6|7834.6|7834.6|7828.6|44
1650457800000|2022-04-20 12:30:00|7839.1|7833.1|7835.1|7829.1|7840.5|7834.5|7835.1|7829.1|21
1650458100000|2022-04-20 12:35:00|7834.6|7828.6|7846.1|7840.1|7846.1|7840.1|7834.6|7828.6|25
1650458400000|2022-04-20 12:40:00|7846.2|7840.2|7839.9|7833.9|7847.6|7841.6|7838.5|7832.5|39
1650461400000|2022-04-20 13:30:00|7844.3|7838.3|7833.2|7827.2|7855.2|7849.2|7831.8|7825.8|477
1650461700000|2022-04-20 13:35:00|7832.8|7826.8|7834.3|7828.3|7837.8|7831.8|7827.2|7821.2|179
1650462000000|2022-04-20 13:40:00|7835.3|7829.3|7817.4|7811.4|7835.3|7829.3|7812.4|7806.4|338
1650462300000|2022-04-20 13:45:00|7817.9|7811.9|7810.5|7804.5|7825.4|7819.4|7808|7802|225
1650462600000|2022-04-20 13:50:00|7810.1|7804.1|7813.8|7807.8|7817.1|7811.1|7806.5|7800.5|528
1650462900000|2022-04-20 13:55:00|7813.3|7807.3|7808.9|7802.9|7814.7|7808.7|7808.3|7802.3|172
1650463200000|2022-04-20 14:00:00|7809.3|7803.3|7829.8|7823.8|7830.3|7824.3|7802.9|7796.9|401
1650463500000|2022-04-20 14:05:00|7826.3|7820.3|7831.3|7825.3|7835.9|7829.9|7823.3|7817.3|177
1650463800000|2022-04-20 14:10:00|7831.8|7825.8|7837.3|7831.3|7837.9|7831.9|7827.4|7821.4|166
1650464100000|2022-04-20 14:15:00|7836.9|7830.9|7834.4|7828.4|7837.2|7831.2|7829.2|7823.2|236
1650464400000|2022-04-20 14:20:00|7833.9|7827.9|7839.3|7833.3|7840.9|7834.9|7832.1|7826.1|248
1650464700000|2022-04-20 14:25:00|7839.4|7833.4|7837.4|7831.4|7840.9|7834.9|7832.4|7826.4|214
1650465000000|2022-04-20 14:30:00|7837.3|7831.3|7847|7841|7848|7842|7836.5|7830.5|250
1650465300000|2022-04-20 14:35:00|7847.4|7841.4|7838.3|7832.3|7849|7843|7831.8|7825.8|325
1650465600000|2022-04-20 14:40:00|7839.8|7833.8|7841.5|7835.5|7845.8|7839.8|7835.4|7829.4|199
1650465900000|2022-04-20 14:45:00|7841.9|7835.9|7835.5|7829.5|7847.3|7841.3|7832.1|7826.1|118
1650466200000|2022-04-20 14:50:00|7835.4|7829.4|7841|7835|7845.4|7839.4|7834|7828|90
1650466500000|2022-04-20 14:55:00|7840.5|7834.5|7837.5|7831.5|7842|7836|7837|7831|88
1650466800000|2022-04-20 15:00:00|7837|7831|7848.5|7842.5|7850.5|7844.5|7835|7829|257
1650467100000|2022-04-20 15:05:00|7848.4|7842.4|7861.1|7855.1|7865.1|7859.1|7844.5|7838.5|458
1650467400000|2022-04-20 15:10:00|7860.2|7854.2|7858.4|7852.4|7860.2|7854.2|7841|7835|221
1650467700000|2022-04-20 15:15:00|7858.3|7852.3|7863.2|7857.2|7864.8|7858.8|7856.8|7850.8|100
1650468000000|2022-04-20 15:20:00|7863.8|7857.8|7874.6|7868.6|7878.1|7872.1|7862.2|7856.2|245
1650468300000|2022-04-20 15:25:00|7874.7|7868.7|7869.9|7863.9|7880.1|7874.1|7866.7|7860.7|310
1650468600000|2022-04-20 15:30:00|7870.4|7864.4|7873.9|7867.9|7876.9|7870.9|7869.4|7863.4|189
1650468900000|2022-04-20 15:35:00|7873.8|7867.8|7869.9|7863.9|7873.8|7867.8|7868.5|7862.5|216
1650469200000|2022-04-20 15:40:00|7870|7864|7863.4|7857.4|7870|7864|7860.4|7854.4|414
1650469500000|2022-04-20 15:45:00|7863|7857|7855.3|7849.3|7863.4|7857.4|7851.3|7845.3|220
1650469800000|2022-04-20 15:50:00|7854.8|7848.8|7858.7|7852.7|7861.8|7855.8|7853.8|7847.8|210
1650470100000|2022-04-20 15:55:00|7858.8|7852.8|7865.7|7859.7|7867.7|7861.7|7858.8|7852.8|161
1650470400000|2022-04-20 16:00:00|7865.2|7859.2|7869.7|7863.7|7869.7|7863.7|7856.2|7850.2|170
1650470700000|2022-04-20 16:05:00|7870.1|7864.1|7867.2|7861.2|7870.1|7864.1|7866.2|7860.2|290
1650471000000|2022-04-20 16:10:00|7869.2|7863.2|7868.6|7862.6|7870.1|7864.1|7866.2|7860.2|139
1650471300000|2022-04-20 16:15:00|7868.2|7862.2|7864.7|7858.7|7869.6|7863.6|7864.7|7858.7|47
1650471600000|2022-04-20 16:20:00|7865.2|7859.2|7867.6|7861.6|7870.1|7864.1|7863.6|7857.6|50
1650471900000|2022-04-20 16:25:00|7867.1|7861.1|7870|7864|7872.1|7866.1|7866.1|7860.1|149
1650472200000|2022-04-20 16:30:00|7869.1|7863.1|7891.3|7885.3|7896.7|7890.7|7866|7860|453
1650472500000|2022-04-20 16:35:00|7890.8|7884.8|7899.3|7893.3|7899.3|7893.3|7890.7|7884.7|215
1650472800000|2022-04-20 16:40:00|7899.2|7893.2|7904.7|7898.7|7915.2|7909.2|7898.2|7892.2|246
1650473100000|2022-04-20 16:45:00|7904.2|7898.2|7922.7|7916.7|7929.6|7923.6|7904.2|7898.2|304
1650473400000|2022-04-20 16:50:00|7923.1|7917.1|7922.8|7916.8|7939.4|7933.4|7921.8|7915.8|355
1650473700000|2022-04-20 16:55:00|7923.3|7917.3|7930|7924|7934.9|7928.9|7922.4|7916.4|237
1650474000000|2022-04-20 17:00:00|7930.1|7924.1|7941.9|7935.9|7943.4|7937.4|7930.1|7924.1|205
1650474300000|2022-04-20 17:05:00|7941.4|7935.4|7935.2|7929.2|7945.4|7939.4|7928.3|7922.3|199
1650474600000|2022-04-20 17:10:00|7934.7|7928.7|7925.7|7919.7|7939.1|7933.1|7925.6|7919.6|281
1650474900000|2022-04-20 17:15:00|7926.1|7920.1|7933.7|7927.7|7933.8|7927.8|7925.2|7919.2|379
1650475200000|2022-04-20 17:20:00|7933.2|7927.2|7933.9|7927.9|7939.8|7933.8|7921.4|7915.4|303
1650475500000|2022-04-20 17:25:00|7934.3|7928.3|7929|7923|7935|7929|7925.5|7919.5|85
1650475800000|2022-04-20 17:30:00|7930|7924|7923.3|7917.3|7931|7925|7923.3|7917.3|79
1650476100000|2022-04-20 17:35:00|7922.3|7916.3|7917.3|7911.3|7926.8|7920.8|7914.8|7908.8|155
1650476400000|2022-04-20 17:40:00|7917.2|7911.2|7918.5|7912.5|7921.4|7915.4|7914.3|7908.3|157
1650476700000|2022-04-20 17:45:00|7918|7912|7912.5|7906.5|7919.5|7913.5|7912.4|7906.4|100
1650477000000|2022-04-20 17:50:00|7912.6|7906.6|7910.7|7904.7|7920|7914|7910.2|7904.2|183
1650477300000|2022-04-20 17:55:00|7911.2|7905.2|7904.2|7898.2|7912.2|7906.2|7899.4|7893.4|356
1650477600000|2022-04-20 18:00:00|7904.7|7898.7|7905.6|7899.6|7906.6|7900.6|7900.2|7894.2|234
1650477900000|2022-04-20 18:05:00|7904.6|7898.6|7903.6|7897.6|7914.5|7908.5|7902.6|7896.6|295
1650478200000|2022-04-20 18:10:00|7905|7899|7895.4|7889.4|7910|7904|7885.3|7879.3|908
1650478500000|2022-04-20 18:15:00|7895|7889|7898.2|7892.2|7900.2|7894.2|7887.5|7881.5|466
1650499200000|2022-04-21 00:00:00|7897.9|7891.9|7878.4|7872.4|7904.2|7898.2|7876.4|7870.4|77
1650499500000|2022-04-21 00:05:00|7878.3|7872.3|7871.8|7865.8|7882.3|7876.3|7869.3|7863.3|44
1650499800000|2022-04-21 00:10:00|7869.2|7863.2|7881.1|7875.1|7883.1|7877.1|7869.1|7863.1|69
1650500100000|2022-04-21 00:15:00|7882|7876|7873.6|7867.6|7883.5|7877.5|7873.1|7867.1|15
1650500400000|2022-04-21 00:20:00|7873.5|7867.5|7880.1|7874.1|7880.5|7874.5|7873.1|7867.1|17
1650500700000|2022-04-21 00:25:00|7880|7874|7886|7880|7888|7882|7879.6|7873.6|18
1650501000000|2022-04-21 00:30:00|7886.1|7880.1|7887|7881|7887|7881|7881|7875|7
1650501300000|2022-04-21 00:35:00|7887.5|7881.5|7881.5|7875.5|7887.5|7881.5|7881.5|7875.5|9
1650501600000|2022-04-21 00:40:00|7881|7875|7884|7878|7884.4|7878.4|7881|7875|2
1650501900000|2022-04-21 00:45:00|7884.6|7878.6|7885|7879|7887|7881|7883.5|7877.5|1
1650502200000|2022-04-21 00:50:00|7885.4|7879.4|7886.5|7880.5|7886.5|7880.5|7884|7878|0
1650502500000|2022-04-21 00:55:00|7886|7880|7883.9|7877.9|7886.9|7880.9|7883.4|7877.4|1
1650502800000|2022-04-21 01:00:00|7883.4|7877.4|7878.5|7872.5|7884.9|7878.9|7876|7870|4
1650503100000|2022-04-21 01:05:00|7878.9|7872.9|7878.4|7872.4|7881.4|7875.4|7875.5|7869.5|0
1650503400000|2022-04-21 01:10:00|7878.9|7872.9|7880.5|7874.5|7882.9|7876.9|7874.9|7868.9|2
1650503700000|2022-04-21 01:15:00|7880.4|7874.4|7877.4|7871.4|7880.4|7874.4|7874.9|7868.9|3
1650504000000|2022-04-21 01:20:00|7876.9|7870.9|7878.6|7872.6|7878.6|7872.6|7873|7867|15
1650504300000|2022-04-21 01:25:00|7879.5|7873.5|7882.6|7876.6|7883.6|7877.6|7878.6|7872.6|3
1650504600000|2022-04-21 01:30:00|7883|7877|7886.5|7880.5|7887|7881|7881|7875|53
1650504900000|2022-04-21 01:35:00|7886|7880|7893.6|7887.6|7895.5|7889.5|7885|7879|26
1650505200000|2022-04-21 01:40:00|7894|7888|7894.6|7888.6|7895.1|7889.1|7889.1|7883.1|2
1650505500000|2022-04-21 01:45:00|7894.5|7888.5|7897.6|7891.6|7898.1|7892.1|7894.5|7888.5|0
1650505800000|2022-04-21 01:50:00|7898.6|7892.6|7898.4|7892.4|7902.9|7896.9|7896.5|7890.5|7
1650506100000|2022-04-21 01:55:00|7897|7891|7905|7899|7905|7899|7895.6|7889.6|0
1650506400000|2022-04-21 02:00:00|7905.9|7899.9|7913.5|7907.5|7914.1|7908.1|7905.9|7899.9|11
1650506700000|2022-04-21 02:05:00|7913|7907|7907.4|7901.4|7913.5|7907.5|7906|7900|3
1650507000000|2022-04-21 02:10:00|7906.9|7900.9|7912|7906|7913|7907|7905.9|7899.9|1
1650507300000|2022-04-21 02:15:00|7912.5|7906.5|7911.9|7905.9|7913|7907|7910.4|7904.4|1
1650507600000|2022-04-21 02:20:00|7911.4|7905.4|7910.9|7904.9|7911.4|7905.4|7908.5|7902.5|1
1650507900000|2022-04-21 02:25:00|7910.4|7904.4|7907.9|7901.9|7910.9|7904.9|7907.9|7901.9|2
1650508200000|2022-04-21 02:30:00|7908.4|7902.4|7921.9|7915.9|7921.9|7915.9|7907.4|7901.4|15
1650508500000|2022-04-21 02:35:00|7922.4|7916.4|7916.3|7910.3|7922.4|7916.4|7915.8|7909.8|3
1650508800000|2022-04-21 02:40:00|7915.9|7909.9|7925.9|7919.9|7926.3|7920.3|7915.8|7909.8|5
1650509100000|2022-04-21 02:45:00|7927.4|7921.4|7918.4|7912.4|7930.4|7924.4|7918.4|7912.4|18
1650509400000|2022-04-21 02:50:00|7920.8|7914.8|7911.8|7905.8|7921.8|7915.8|7911.3|7905.3|9
1650509700000|2022-04-21 02:55:00|7911.3|7905.3|7898.8|7892.8|7915.8|7909.8|7898.8|7892.8|3
1650510000000|2022-04-21 03:00:00|7899.3|7893.3|7901.8|7895.8|7901.8|7895.8|7895.3|7889.3|1
1650510300000|2022-04-21 03:05:00|7901.9|7895.9|7914.8|7908.8|7921.3|7915.3|7901.9|7895.9|21
1650510600000|2022-04-21 03:10:00|7915.3|7909.3|7926.3|7920.3|7932.3|7926.3|7914.3|7908.3|11
1650510900000|2022-04-21 03:15:00|7925.8|7919.8|7920.2|7914.2|7925.8|7919.8|7918.3|7912.3|1
1650511200000|2022-04-21 03:20:00|7919.3|7913.3|7915.3|7909.3|7919.8|7913.8|7915.3|7909.3|0
1650511500000|2022-04-21 03:25:00|7915.2|7909.2|7909.3|7903.3|7915.2|7909.2|7904.3|7898.3|0
1650511800000|2022-04-21 03:30:00|7908.3|7902.3|7901.7|7895.7|7909.2|7903.2|7900.7|7894.7|9
1650512100000|2022-04-21 03:35:00|7901.2|7895.2|7907.2|7901.2|7910.7|7904.7|7901.2|7895.2|2
1650512400000|2022-04-21 03:40:00|7906.2|7900.2|7911.8|7905.8|7911.8|7905.8|7906.2|7900.2|0
1650512700000|2022-04-21 03:45:00|7912.7|7906.7|7912.8|7906.8|7912.8|7906.8|7912.3|7906.3|0
1650513000000|2022-04-21 03:50:00|7912.3|7906.3|7907.8|7901.8|7912.3|7906.3|7907.2|7901.2|2
1650513300000|2022-04-21 03:55:00|7908.2|7902.2|7910.7|7904.7|7910.7|7904.7|7905.7|7899.7|7
1650513600000|2022-04-21 04:00:00|7911.8|7905.8|7909.2|7903.2|7911.8|7905.8|7909.2|7903.2|0
1650513900000|2022-04-21 04:05:00|7909.7|7903.7|7911.7|7905.7|7912.7|7906.7|7909.7|7903.7|0
1650514200000|2022-04-21 04:10:00|7910.2|7904.2|7911.7|7905.7|7911.7|7905.7|7910.2|7904.2|0
1650514500000|2022-04-21 04:15:00|7911.6|7905.6|7911.6|7905.6|7912.6|7906.6|7911.6|7905.6|0
1650514800000|2022-04-21 04:20:00|7911.2|7905.2|7909.6|7903.6|7911.2|7905.2|7909.6|7903.6|0
1650515100000|2022-04-21 04:25:00|7908.2|7902.2|7908.7|7902.7|7910.1|7904.1|7908.2|7902.2|0
1650515400000|2022-04-21 04:30:00|7908.2|7902.2|7911.6|7905.6|7912.7|7906.7|7908.1|7902.1|2
1650515700000|2022-04-21 04:35:00|7911.1|7905.1|7921.1|7915.1|7923.7|7917.7|7911.1|7905.1|2
1650516000000|2022-04-21 04:40:00|7920.6|7914.6|7918.6|7912.6|7920.6|7914.6|7918.1|7912.1|0
1650516300000|2022-04-21 04:45:00|7918.1|7912.1|7920.6|7914.6|7921.1|7915.1|7918.1|7912.1|0
1650516600000|2022-04-21 04:50:00|7920.1|7914.1|7915.6|7909.6|7920.1|7914.1|7914.6|7908.6|1
1650516900000|2022-04-21 04:55:00|7915.1|7909.1|7914.1|7908.1|7915.6|7909.6|7914|7908|0
1650517200000|2022-04-21 05:00:00|7914|7908|7908.5|7902.5|7914.6|7908.6|7905|7899|10
1650517500000|2022-04-21 05:05:00|7909.5|7903.5|7913|7907|7914.5|7908.5|7909.5|7903.5|0
1650517800000|2022-04-21 05:10:00|7912.6|7906.6|7913|7907|7913|7907|7905|7899|3
1650518100000|2022-04-21 05:15:00|7913.1|7907.1|7914.5|7908.5|7915|7909|7912.1|7906.1|0
1650518400000|2022-04-21 05:20:00|7914|7908|7918.5|7912.5|7920|7914|7913.5|7907.5|1
1650518700000|2022-04-21 05:25:00|7918|7912|7915.4|7909.4|7919.5|7913.5|7914.5|7908.5|14
1650519000000|2022-04-21 05:30:00|7915.5|7909.5|7913|7907|7917|7911|7905|7899|21
1650519300000|2022-04-21 05:35:00|7912.5|7906.5|7910.5|7904.5|7917.5|7911.5|7910.5|7904.5|10
1650519600000|2022-04-21 05:40:00|7911|7905|7916|7910|7919.6|7913.6|7911|7905|5
1650519900000|2022-04-21 05:45:00|7915.1|7909.1|7915.5|7909.5|7917.6|7911.6|7907.4|7901.4|5
1650520200000|2022-04-21 05:50:00|7916|7910|7919|7913|7923|7917|7916|7910|11
1650520500000|2022-04-21 05:55:00|7918.5|7912.5|7911|7905|7922.5|7916.5|7911|7905|3
1650520800000|2022-04-21 06:00:00|7911.4|7905.4|7918|7912|7922.5|7916.5|7907|7901|21
1650521100000|2022-04-21 06:05:00|7916.6|7910.6|7921|7915|7931.5|7925.5|7916.6|7910.6|11
1650521400000|2022-04-21 06:10:00|7920.5|7914.5|7921.9|7915.9|7924|7918|7917.5|7911.5|3
1650521700000|2022-04-21 06:15:00|7921.5|7915.5|7917|7911|7923|7917|7916.5|7910.5|2
1650522000000|2022-04-21 06:20:00|7917.5|7911.5|7912|7906|7917.9|7911.9|7911|7905|3
1650522300000|2022-04-21 06:25:00|7912.4|7906.4|7908.5|7902.5|7914.4|7908.4|7903.5|7897.5|2
1650522600000|2022-04-21 06:30:00|7908.4|7902.4|7900.9|7894.9|7908.4|7902.4|7899.4|7893.4|4
1650522900000|2022-04-21 06:35:00|7901.4|7895.4|7908.4|7902.4|7908.4|7902.4|7896.9|7890.9|2
1650523200000|2022-04-21 06:40:00|7908.9|7902.9|7914.3|7908.3|7916.8|7910.8|7906.4|7900.4|1
1650523500000|2022-04-21 06:45:00|7914.4|7908.4|7912.4|7906.4|7922.4|7916.4|7910.3|7904.3|1
1650523800000|2022-04-21 06:50:00|7913.4|7907.4|7920.9|7914.9|7921.9|7915.9|7912.4|7906.4|4
1650524100000|2022-04-21 06:55:00|7921.9|7915.9|7927.3|7921.3|7927.3|7921.3|7918.8|7912.8|16
1650524400000|2022-04-21 07:00:00|7926.8|7920.8|7924.8|7918.8|7927.3|7921.3|7921.3|7915.3|1
1650524700000|2022-04-21 07:05:00|7925.3|7919.3|7917.2|7911.2|7926.8|7920.8|7914.7|7908.7|1
1650525000000|2022-04-21 07:10:00|7917.3|7911.3|7917.8|7911.8|7921.2|7915.2|7914.3|7908.3|3
1650525300000|2022-04-21 07:15:00|7918.7|7912.7|7923.8|7917.8|7926.7|7920.7|7918.7|7912.7|14
1650525600000|2022-04-21 07:20:00|7923.7|7917.7|7927.7|7921.7|7928.2|7922.2|7920.3|7914.3|10
1650525900000|2022-04-21 07:25:00|7927.2|7921.2|7924.7|7918.7|7927.2|7921.2|7921.2|7915.2|13
1650526200000|2022-04-21 07:30:00|7925.2|7919.2|7919.1|7913.1|7926.7|7920.7|7916.2|7910.2|12
1650526500000|2022-04-21 07:35:00|7920.1|7914.1|7921.6|7915.6|7925.1|7919.1|7920.1|7914.1|17
1650526800000|2022-04-21 07:40:00|7921.1|7915.1|7927.6|7921.6|7929|7923|7921.1|7915.1|5
1650527100000|2022-04-21 07:45:00|7927.1|7921.1|7929.6|7923.6|7929.6|7923.6|7924.6|7918.6|27
1650527400000|2022-04-21 07:50:00|7929.7|7923.7|7924.6|7918.6|7931.2|7925.2|7924.6|7918.6|15
1650527700000|2022-04-21 07:55:00|7923.7|7917.7|7925.6|7919.6|7928.6|7922.6|7920.6|7914.6|7
1650528000000|2022-04-21 08:00:00|7925.2|7919.2|7925.7|7919.7|7927.2|7921.2|7923.1|7917.1|7
1650528300000|2022-04-21 08:05:00|7926.1|7920.1|7922.6|7916.6|7926.6|7920.6|7921.6|7915.6|11
1650528600000|2022-04-21 08:10:00|7923.1|7917.1|7927.1|7921.1|7927.1|7921.1|7923.1|7917.1|7
1650528900000|2022-04-21 08:15:00|7926.6|7920.6|7922.6|7916.6|7928.1|7922.1|7922.1|7916.1|14
1650529200000|2022-04-21 08:20:00|7923.1|7917.1|7923.1|7917.1|7925|7919|7921.1|7915.1|19
1650529500000|2022-04-21 08:25:00|7923.6|7917.6|7922.5|7916.5|7923.6|7917.6|7920.1|7914.1|43
1650529800000|2022-04-21 08:30:00|7921|7915|7920.4|7914.4|7926.4|7920.4|7919.6|7913.6|63
1650530100000|2022-04-21 08:35:00|7921.4|7915.4|7925.4|7919.4|7925.4|7919.4|7919.4|7913.4|27
1650530400000|2022-04-21 08:40:00|7925|7919|7919.8|7913.8|7926.3|7920.3|7917.4|7911.4|27
1650530700000|2022-04-21 08:45:00|7920.8|7914.8|7918.3|7912.3|7921.3|7915.3|7916.9|7910.9|76
1650531000000|2022-04-21 08:50:00|7917.8|7911.8|7924.4|7918.4|7925.3|7919.3|7916.8|7910.8|12
1650531300000|2022-04-21 08:55:00|7925.3|7919.3|7926.4|7920.4|7928.4|7922.4|7921.8|7915.8|64
1650531600000|2022-04-21 09:00:00|7925.9|7919.9|7923.9|7917.9|7926.9|7920.9|7921.4|7915.4|2
1650531900000|2022-04-21 09:05:00|7923.4|7917.4|7917.4|7911.4|7926.4|7920.4|7916.9|7910.9|1
1650532200000|2022-04-21 09:10:00|7917.9|7911.9|7917.4|7911.4|7918.3|7912.3|7916.8|7910.8|9
1650532500000|2022-04-21 09:15:00|7917.9|7911.9|7913.9|7907.9|7917.9|7911.9|7913.8|7907.8|7
1650532800000|2022-04-21 09:20:00|7914.3|7908.3|7913.8|7907.8|7915.8|7909.8|7909.8|7903.8|13
1650533100000|2022-04-21 09:25:00|7913.3|7907.3|7915.5|7909.5|7917.8|7911.8|7912.8|7906.8|123
1650533400000|2022-04-21 09:30:00|7916.5|7910.5|7921|7915|7922|7916|7916.5|7910.5|11
1650533700000|2022-04-21 09:35:00|7921.6|7915.6|7931.5|7925.5|7932|7926|7920.6|7914.6|16
1650534000000|2022-04-21 09:40:00|7931|7925|7930.5|7924.5|7931|7925|7929.4|7923.4|6
1650534300000|2022-04-21 09:45:00|7930|7924|7933.9|7927.9|7934.9|7928.9|7929.4|7923.4|10
1650534600000|2022-04-21 09:50:00|7933.4|7927.4|7938.4|7932.4|7939.9|7933.9|7933.4|7927.4|2
1650534900000|2022-04-21 09:55:00|7937.9|7931.9|7935.8|7929.8|7938.4|7932.4|7935.3|7929.3|43
1650535200000|2022-04-21 10:00:00|7934.7|7928.7|7924.3|7918.3|7934.7|7928.7|7923.3|7917.3|22
1650535500000|2022-04-21 10:05:00|7924.4|7918.4|7930.3|7924.3|7931.8|7925.8|7922.9|7916.9|59
1650535800000|2022-04-21 10:10:00|7934.8|7928.8|7930.3|7924.3|7937.7|7931.7|7930.2|7924.2|141
1650536100000|2022-04-21 10:15:00|7930.8|7924.8|7935.8|7929.8|7937.7|7931.7|7930.3|7924.3|7
1650536400000|2022-04-21 10:20:00|7936.2|7930.2|7934.2|7928.2|7937.2|7931.2|7930.7|7924.7|6
1650536700000|2022-04-21 10:25:00|7933.8|7927.8|7932.2|7926.2|7934.2|7928.2|7930.7|7924.7|10
1650537000000|2022-04-21 10:30:00|7932.7|7926.7|7939.7|7933.7|7939.7|7933.7|7932.2|7926.2|34
1650537300000|2022-04-21 10:35:00|7938.7|7932.7|7947|7941|7949.7|7943.7|7937.2|7931.2|132
1650537600000|2022-04-21 10:40:00|7946.5|7940.5|7944.4|7938.4|7947|7941|7943|7937|12
1650537900000|2022-04-21 10:45:00|7944.9|7938.9|7944.4|7938.4|7947|7941|7942.9|7936.9|17
1650538200000|2022-04-21 10:50:00|7943.9|7937.9|7938.9|7932.9|7943.9|7937.9|7938.4|7932.4|8
1650538500000|2022-04-21 10:55:00|7938.4|7932.4|7940.4|7934.4|7940.9|7934.9|7935.9|7929.9|530
1650538800000|2022-04-21 11:00:00|7939.4|7933.4|7937|7931|7939.9|7933.9|7935.1|7929.1|86
1650539100000|2022-04-21 11:05:00|7936|7930|7937.9|7931.9|7939.4|7933.4|7934.6|7928.6|127
1650539400000|2022-04-21 11:10:00|7937.4|7931.4|7942.4|7936.4|7942.8|7936.8|7936.3|7930.3|55
1650539700000|2022-04-21 11:15:00|7942.8|7936.8|7948.3|7942.3|7950.8|7944.8|7941.4|7935.4|41
1650540000000|2022-04-21 11:20:00|7947.3|7941.3|7942.3|7936.3|7947.3|7941.3|7940.7|7934.7|10
1650540300000|2022-04-21 11:25:00|7941.3|7935.3|7941.3|7935.3|7941.8|7935.8|7938.3|7932.3|15
1650540600000|2022-04-21 11:30:00|7941.7|7935.7|7940.2|7934.2|7947.7|7941.7|7939.3|7933.3|151
1650540900000|2022-04-21 11:35:00|7939.8|7933.8|7935.8|7929.8|7939.8|7933.8|7932.3|7926.3|43
1650541200000|2022-04-21 11:40:00|7936.2|7930.2|7934.8|7928.8|7940.3|7934.3|7933.8|7927.8|14
1650541500000|2022-04-21 11:45:00|7935.3|7929.3|7931.8|7925.8|7935.3|7929.3|7928.8|7922.8|1
1650541800000|2022-04-21 11:50:00|7932.3|7926.3|7927.6|7921.6|7936.3|7930.3|7927.1|7921.1|73
1650542100000|2022-04-21 11:55:00|7927.2|7921.2|7914.2|7908.2|7928.2|7922.2|7914.2|7908.2|485
1650542400000|2022-04-21 12:00:00|7913.7|7907.7|7920|7914|7920.5|7914.5|7912.7|7906.7|446
1650542700000|2022-04-21 12:05:00|7919.5|7913.5|7924.1|7918.1|7924.3|7918.3|7918.5|7912.5|355
1650543000000|2022-04-21 12:10:00|7924.2|7918.2|7913.6|7907.6|7924.2|7918.2|7907.8|7901.8|74
1650543300000|2022-04-21 12:15:00|7913.2|7907.2|7915.3|7909.3|7915.8|7909.8|7908.7|7902.7|102
1650543600000|2022-04-21 12:20:00|7919|7913|7902.1|7896.1|7923.1|7917.1|7901.2|7895.2|602
1650543900000|2022-04-21 12:25:00|7903.1|7897.1|7909.5|7894.5|7909.5|7902.5|7899.2|7892.1|308
1650544200000|2022-04-21 12:30:00|7909.1|7894.1|7887.2|7881.2|7909.6|7899.8|7882.9|7876.9|456
1650544500000|2022-04-21 12:35:00|7888.2|7882.2|7878.4|7872.4|7888.2|7882.2|7875.5|7869.5|220
1650544800000|2022-04-21 12:40:00|7878.9|7872.9|7880.4|7874.4|7880.8|7874.8|7874.4|7868.4|279
1650547800000|2022-04-21 13:30:00|7877|7871|7890.2|7884.2|7893.8|7887.8|7868.7|7862.7|832
1650548100000|2022-04-21 13:35:00|7889.7|7883.7|7877.3|7871.3|7891.6|7885.6|7876.2|7870.2|191
1650548400000|2022-04-21 13:40:00|7877.8|7871.8|7871.8|7865.8|7879|7873|7860.3|7854.3|780
1650548700000|2022-04-21 13:45:00|7871.4|7865.4|7903.9|7897.9|7908.4|7902.4|7871.3|7865.3|496
1650549000000|2022-04-21 13:50:00|7904.3|7898.3|7912.6|7906.6|7922.6|7916.6|7902.9|7896.9|403
1650549300000|2022-04-21 13:55:00|7912.1|7906.1|7953.5|7947.5|7954|7948|7907.1|7901.1|311
1650549600000|2022-04-21 14:00:00|7953.6|7947.6|7952.5|7946.5|7963.2|7957.2|7945.9|7939.9|760
1650549900000|2022-04-21 14:05:00|7952.1|7946.1|7958.9|7952.9|7972.2|7966.2|7952.1|7946.1|346
1650550200000|2022-04-21 14:10:00|7959.4|7953.4|7956.9|7950.9|7961.4|7955.4|7952.3|7946.3|258
1650550500000|2022-04-21 14:15:00|7957.4|7951.4|7980.2|7974.2|7986.5|7980.5|7957.4|7951.4|380
1650550800000|2022-04-21 14:20:00|7979.6|7973.6|7995|7989|7999.6|7993.6|7973.3|7967.3|727
1650551100000|2022-04-21 14:25:00|7995.5|7989.5|7996.3|7990.3|8001.8|7995.8|7992.5|7986.5|143
1650551400000|2022-04-21 14:30:00|7996.8|7990.8|7990|7984|7998.2|7992.2|7986|7980|174
1650551700000|2022-04-21 14:35:00|7990.1|7984.1|7996.5|7990.5|8000.6|7994.6|7989.6|7983.6|336
1650552000000|2022-04-21 14:40:00|7996.1|7990.1|7998.1|7992.1|8000.1|7994.1|7994.1|7988.1|302
1650552300000|2022-04-21 14:45:00|7996.1|7990.1|7993|7987|7996.6|7990.6|7984.7|7978.7|304
1650552600000|2022-04-21 14:50:00|7992.5|7986.5|7955|7949|7993|7987|7953.5|7947.5|277
1650552900000|2022-04-21 14:55:00|7954.9|7948.9|7947|7941|7955|7949|7939.5|7933.5|201
1650553200000|2022-04-21 15:00:00|7946.5|7940.5|7944.9|7938.9|7958.4|7952.4|7943|7937|387
1650553500000|2022-04-21 15:05:00|7944.4|7938.4|7938.4|7932.4|7949|7943|7935.9|7929.9|168
1650553800000|2022-04-21 15:10:00|7938.5|7932.5|7914.1|7908.1|7943.9|7937.9|7910.5|7904.5|241
1650554100000|2022-04-21 15:15:00|7915|7909|7901.6|7895.6|7916|7910|7885|7879|211
1650554400000|2022-04-21 15:20:00|7902|7896|7889.9|7883.9|7902|7896|7880.5|7874.5|161
1650554700000|2022-04-21 15:25:00|7893.4|7887.4|7909.2|7903.2|7909.7|7903.7|7885.4|7879.4|319
1650555000000|2022-04-21 15:30:00|7910.7|7904.7|7909.6|7903.6|7913.7|7907.7|7896.4|7890.4|429
1650555300000|2022-04-21 15:35:00|7909|7903|7914.2|7908.2|7924.5|7918.5|7904.1|7898.1|170
1650555600000|2022-04-21 15:40:00|7913.7|7907.7|7915.3|7909.3|7922.1|7916.1|7910.3|7904.3|139
1650555900000|2022-04-21 15:45:00|7914.8|7908.8|7917.8|7911.8|7917.8|7911.8|7908.8|7902.8|112
1650556200000|2022-04-21 15:50:00|7918.7|7912.7|7917.4|7911.4|7919.8|7913.8|7914.3|7908.3|163
1650556500000|2022-04-21 15:55:00|7916.9|7910.9|7926.3|7920.3|7926.3|7920.3|7914.4|7908.4|195
1650556800000|2022-04-21 16:00:00|7926.4|7920.4|7921.3|7915.3|7937.1|7931.1|7921.2|7915.2|239
1650557100000|2022-04-21 16:05:00|7921.2|7915.2|7931.2|7925.2|7933.2|7927.2|7921.2|7915.2|107
1650557400000|2022-04-21 16:10:00|7930.7|7924.7|7929.7|7923.7|7933.2|7927.2|7926.8|7920.8|104
1650557700000|2022-04-21 16:15:00|7929.6|7923.6|7934.7|7928.7|7934.7|7928.7|7929.6|7923.6|168
1650558000000|2022-04-21 16:20:00|7934.2|7928.2|7939.2|7933.2|7941.2|7935.2|7933.7|7927.7|126
1650558300000|2022-04-21 16:25:00|7939.3|7933.3|7949.4|7943.4|7952|7946|7939.3|7933.3|342
1650558600000|2022-04-21 16:30:00|7949.8|7943.8|7949.2|7943.2|7955.7|7949.7|7945.7|7939.7|102
1650558900000|2022-04-21 16:35:00|7948.8|7942.8|7936.4|7930.4|7949.2|7943.2|7933.8|7927.8|161
1650559200000|2022-04-21 16:40:00|7936.9|7930.9|7940.1|7934.1|7940.3|7934.3|7934.6|7928.6|350
1650559500000|2022-04-21 16:45:00|7939.6|7933.6|7948.2|7942.2|7951.3|7945.3|7938.7|7932.7|296
1650559800000|2022-04-21 16:50:00|7948.7|7942.7|7964.7|7958.7|7969.2|7963.2|7946.2|7940.2|170
1650560100000|2022-04-21 16:55:00|7965.2|7959.2|7960.2|7954.2|7969.3|7963.2|7959.2|7953.2|187
1650560400000|2022-04-21 17:00:00|7959.2|7953.2|7963.7|7957.7|7963.7|7957.7|7956.3|7950.3|148
1650560700000|2022-04-21 17:05:00|7965.2|7959.2|7979.7|7973.7|7980.6|7974.6|7964.7|7958.7|96
1650561000000|2022-04-21 17:10:00|7980.2|7974.2|7981.9|7975.9|7987.4|7981.4|7975|7969|246
1650561300000|2022-04-21 17:15:00|7981.5|7975.5|7987.2|7981.2|7989.9|7983.9|7980|7974|151
1650561600000|2022-04-21 17:20:00|7987.7|7981.7|7992.5|7986.5|7994.5|7988.5|7987.7|7981.7|109
1650561900000|2022-04-21 17:25:00|7992|7986|7993|7987|7993|7987|7983.1|7977.1|42
1650562200000|2022-04-21 17:30:00|7992.5|7986.5|8003.6|7997.6|8003.7|7997.7|7990.5|7984.5|90
1650562500000|2022-04-21 17:35:00|8003.2|7997.2|7998.3|7992.3|8003.8|7997.8|7994.8|7988.8|117
1650562800000|2022-04-21 17:40:00|7997.8|7991.8|8002.8|7996.8|8009.1|8003.1|7997.3|7991.3|395
1650563100000|2022-04-21 17:45:00|8003.3|7997.3|8003.4|7997.4|8004.4|7998.4|7997.5|7991.5|383
1650563400000|2022-04-21 17:50:00|8003.9|7997.9|8010.8|8004.8|8010.8|8004.8|8000.5|7994.5|95
1650563700000|2022-04-21 17:55:00|8010.3|8004.3|8012.9|8006.9|8014.2|8008.2|8009.7|8003.7|176
1650564000000|2022-04-21 18:00:00|8012.4|8006.4|8000.2|7994.2|8024.6|8018.6|7998.7|7992.7|411
1650564300000|2022-04-21 18:05:00|7999.7|7993.7|7982.4|7976.4|7999.7|7993.7|7982.1|7976.1|500
1650564600000|2022-04-21 18:10:00|7983.4|7977.4|7977.1|7971.1|7988.3|7982.3|7966.8|7960.8|775
1650564900000|2022-04-21 18:15:00|7977.6|7971.6|7994.3|7988.3|7997.2|7991.2|7972|7966|430
1650585600000|2022-04-22 00:00:00|7996.5|7990.5|8012.5|8006.5|8016.5|8010.5|7993.9|7986|18
1650585900000|2022-04-22 00:05:00|8010.9|8004.9|8006.9|8000.9|8013.4|8007.4|8006.4|8000.4|3
1650586200000|2022-04-22 00:10:00|8006.8|8000.8|7996.3|7990.3|8008.4|8002.4|7995.3|7989.3|13
1650586500000|2022-04-22 00:15:00|7997.4|7991.4|7999.7|7993.7|8000.2|7994.2|7992.2|7986.2|30
1650586800000|2022-04-22 00:20:00|8000.2|7994.2|7996.6|7990.6|8002.1|7996.1|7995.7|7989.7|1
1650587100000|2022-04-22 00:25:00|7997.1|7991.1|7992.6|7986.6|7997.1|7991.1|7992.1|7986.1|1
1650587400000|2022-04-22 00:30:00|7992.1|7986.1|7993.1|7987.1|7994|7988|7990.6|7984.6|1
1650587700000|2022-04-22 00:35:00|7994.1|7988.1|7994.1|7988.1|7996.1|7990.1|7993.1|7987.1|0
1650588000000|2022-04-22 00:40:00|7994.6|7988.6|7990.5|7984.5|7994.6|7988.6|7990|7984|0
1650588300000|2022-04-22 00:45:00|7987|7981|7988|7982|7993|7987|7987|7981|2
1650588600000|2022-04-22 00:50:00|7987.5|7981.5|7987.5|7981.5|7988|7982|7986.5|7980.5|45
1650588900000|2022-04-22 00:55:00|7987|7981|7986.1|7980.1|7987.1|7981.1|7984.1|7978.1|11
1650589200000|2022-04-22 01:00:00|7985.6|7979.6|7958.9|7952.9|7986.5|7980.5|7956.3|7950.3|49
1650589500000|2022-04-22 01:05:00|7959.4|7953.4|7963.3|7957.3|7964.3|7958.3|7952.4|7946.4|6
1650589800000|2022-04-22 01:10:00|7963.8|7957.8|7943.7|7937.7|7967.9|7961.9|7943.2|7937.2|81
1650590100000|2022-04-22 01:15:00|7944.2|7938.2|7955.1|7949.1|7956.1|7950.1|7944.2|7938.2|6
1650590400000|2022-04-22 01:20:00|7955|7949|7967.1|7961.1|7968|7962|7946.6|7940.6|1
1650590700000|2022-04-22 01:25:00|7969|7963|7950.6|7944.6|7969|7963|7949.1|7941|4
1650591000000|2022-04-22 01:30:00|7951.1|7945.1|7961.5|7951.5|7963.5|7955.4|7951|7942.5|1
1650591300000|2022-04-22 01:35:00|7961|7951|7964.4|7954.4|7969.9|7962.9|7961|7951|2
1650591600000|2022-04-22 01:40:00|7963.4|7953.4|7965.6|7959.6|7969.4|7960.1|7960.9|7949.5|1
1650591900000|2022-04-22 01:45:00|7965.1|7959.1|7952.5|7946.5|7967.2|7961.2|7946.1|7940.1|11
1650592200000|2022-04-22 01:50:00|7953|7947|7955|7949|7959.5|7952|7952.5|7946.5|5
1650592500000|2022-04-22 01:55:00|7956|7950|7953.7|7947.7|7967.6|7961.6|7953.2|7946.2|2
1650592800000|2022-04-22 02:00:00|7953.6|7947.6|7951.1|7941.1|7955.5|7947.7|7946.6|7939.1|1
1650593100000|2022-04-22 02:05:00|7948.6|7942.6|7950.2|7944.2|7956|7944.5|7942.7|7936.7|7
1650593400000|2022-04-22 02:10:00|7950.1|7944.1|7950.1|7944.1|7953.1|7947.1|7945.7|7939.7|0
1650593700000|2022-04-22 02:15:00|7949.6|7943.6|7953.5|7947.5|7953.6|7947.6|7948.6|7942.6|0
1650594000000|2022-04-22 02:20:00|7953|7947|7949.6|7943.6|7953|7947|7948.6|7942.6|0
1650594300000|2022-04-22 02:25:00|7950.1|7944.1|7946.6|7940.6|7951.1|7945.1|7946.1|7940.1|1
1650594600000|2022-04-22 02:30:00|7948.6|7942.6|7953.1|7947.1|7956.6|7950.1|7947.1|7941.1|0
1650594900000|2022-04-22 02:35:00|7953.6|7947.6|7953|7947|7958.4|7952.4|7950.1|7944.1|5
1650595200000|2022-04-22 02:40:00|7953.1|7947.1|7962.6|7956.6|7962.6|7956.6|7950.1|7944.1|0
1650595500000|2022-04-22 02:45:00|7963.1|7957.1|7972.1|7966.1|7975.1|7969.1|7963.1|7957.1|2
1650595800000|2022-04-22 02:50:00|7973.1|7967.1|7966|7960|7973.6|7967.6|7963|7957|2
1650596100000|2022-04-22 02:55:00|7965.5|7959.5|7950|7944|7965.5|7959.5|7950|7944|2
1650596400000|2022-04-22 03:00:00|7950.5|7944.5|7931.1|7925.1|7950.6|7944.6|7929.1|7923.1|25
1650596700000|2022-04-22 03:05:00|7930.6|7924.6|7933.1|7927.1|7935|7929|7925.5|7919.5|11
1650597000000|2022-04-22 03:10:00|7933.5|7927.5|7920.1|7914.1|7933.6|7927.6|7919.6|7913.6|5
1650597300000|2022-04-22 03:15:00|7919.6|7913.6|7919.6|7913.6|7925.6|7919.6|7918.1|7912.1|7
1650597600000|2022-04-22 03:20:00|7920.6|7914.6|7922.6|7916.6|7928.1|7922.1|7918.1|7912.1|0
1650597900000|2022-04-22 03:25:00|7923.6|7917.6|7945.5|7939.5|7947.5|7941.5|7919.6|7913.6|23
1650598200000|2022-04-22 03:30:00|7946|7940|7945.5|7939.5|7947|7941|7944.4|7938.4|10
1650598500000|2022-04-22 03:35:00|7945|7939|7953|7947|7953.5|7947.5|7941.5|7935.5|2
1650598800000|2022-04-22 03:40:00|7950.5|7944.5|7948|7942|7950.5|7944.5|7946.9|7940.9|0
1650599100000|2022-04-22 03:45:00|7947.5|7941.5|7942.5|7936.5|7947.5|7941.5|7939.5|7933.5|3
1650599400000|2022-04-22 03:50:00|7942|7936|7944.5|7938.5|7945|7939|7937.4|7931.4|0
1650599700000|2022-04-22 03:55:00|7943.5|7937.5|7941.5|7935.5|7945|7939|7941.5|7935.5|1
1650600000000|2022-04-22 04:00:00|7944.5|7938.5|7943.5|7937.5|7944.5|7938.5|7943|7937|0
1650600300000|2022-04-22 04:05:00|7944|7938|7944.5|7938.5|7945|7939|7943|7937|0
1650600600000|2022-04-22 04:10:00|7944|7938|7944|7938|7945|7939|7943|7937|0
1650600900000|2022-04-22 04:15:00|7945|7939|7945.5|7939.5|7945.9|7939.9|7944.4|7938.4|0
1650601200000|2022-04-22 04:20:00|7944.9|7938.9|7944|7938|7946|7940|7943.5|7937.5|2
1650601500000|2022-04-22 04:25:00|7944.9|7938.9|7943.4|7937.4|7945.5|7939.5|7942.9|7936.9|0
1650601800000|2022-04-22 04:30:00|7943|7937|7958.4|7952.4|7963.9|7957.9|7942.9|7936.9|13
1650602100000|2022-04-22 04:35:00|7957.4|7951.4|7954.4|7948.4|7957.4|7951.4|7954.4|7948.4|0
1650602400000|2022-04-22 04:40:00|7953.9|7947.9|7956.4|7950.4|7956.4|7950.4|7950.4|7944.4|1
1650602700000|2022-04-22 04:45:00|7955.9|7949.9|7955.3|7949.3|7955.9|7949.9|7954.4|7948.4|0
1650603000000|2022-04-22 04:50:00|7956.4|7950.4|7959.8|7953.8|7959.8|7953.8|7956.4|7950.4|0
1650603300000|2022-04-22 04:55:00|7959.4|7953.4|7959.3|7953.3|7959.8|7953.8|7958.4|7952.4|0
1650603600000|2022-04-22 05:00:00|7959.4|7953.4|7956.3|7950.3|7959.8|7953.8|7953.8|7947.8|0
1650603900000|2022-04-22 05:05:00|7956.2|7950.2|7961.3|7955.3|7963.3|7957.3|7956.2|7950.2|6
1650604200000|2022-04-22 05:10:00|7960.8|7954.8|7954.8|7948.8|7961.2|7955.2|7954.8|7948.8|0
1650604500000|2022-04-22 05:15:00|7955.3|7949.3|7952.3|7946.3|7955.9|7949.9|7949.8|7943.8|13
1650604800000|2022-04-22 05:20:00|7950.4|7944.4|7945.4|7939.4|7952.4|7946.4|7944.4|7938.4|0
1650605100000|2022-04-22 05:25:00|7945.3|7939.3|7943.4|7937.4|7945.3|7939.3|7940.8|7934.8|2
1650605400000|2022-04-22 05:30:00|7942.8|7936.8|7949.8|7943.8|7950.8|7944.8|7936.7|7930.7|3
1650605700000|2022-04-22 05:35:00|7949.3|7943.3|7956.8|7950.8|7958.3|7950.8|7944.3|7938.3|1
1650606000000|2022-04-22 05:40:00|7956.3|7950.3|7948.7|7942.7|7956.8|7950.8|7948.7|7942.7|1
1650606300000|2022-04-22 05:45:00|7948.2|7942.2|7956.7|7950.7|7966.8|7959.8|7946.7|7940.7|9
1650606600000|2022-04-22 05:50:00|7956.2|7950.2|7959.8|7953.8|7960.8|7954.8|7949.2|7943.2|5
1650606900000|2022-04-22 05:55:00|7960.8|7954.8|7965.8|7959.8|7974.3|7968.3|7957.3|7951.3|3
1650607200000|2022-04-22 06:00:00|7964.3|7958.3|7954.7|7948.7|7965.3|7959.3|7950.7|7944.7|5
1650607500000|2022-04-22 06:05:00|7955.2|7949.2|7945.8|7939.8|7962.2|7956.2|7945.8|7939.8|6
1650607800000|2022-04-22 06:10:00|7946.3|7940.3|7939.7|7933.7|7950.7|7944.7|7939.2|7933.2|9
1650608100000|2022-04-22 06:15:00|7938.8|7932.8|7942.8|7936.8|7946.3|7940.3|7938.8|7932.8|5
1650608400000|2022-04-22 06:20:00|7942.3|7936.3|7948.2|7942.2|7952.3|7946.3|7942.2|7936.2|2
1650608700000|2022-04-22 06:25:00|7949.7|7943.7|7951.7|7945.7|7954.2|7948.2|7947.7|7941.7|1
1650609000000|2022-04-22 06:30:00|7950.3|7944.3|7943.2|7937.2|7954.2|7948.2|7940.2|7934.2|2
1650609300000|2022-04-22 06:35:00|7942.2|7936.2|7975.2|7969.2|7976.7|7970.7|7942.2|7936.2|16
1650609600000|2022-04-22 06:40:00|7976.2|7970.2|7972.7|7966.7|7980.2|7974.2|7969.7|7963.7|7
1650609900000|2022-04-22 06:45:00|7973.2|7967.2|7975.1|7969.1|7983.2|7977.2|7972.1|7966.1|47
1650610200000|2022-04-22 06:50:00|7974.7|7968.7|7982|7976|7982|7976|7971.1|7965.1|31
1650610500000|2022-04-22 06:55:00|7982.5|7976.5|7985.5|7979.5|7987.1|7981.1|7981.5|7975.5|10
1650610800000|2022-04-22 07:00:00|7986|7980|7990.5|7984.5|7993|7987|7984.6|7978.6|20
1650611100000|2022-04-22 07:05:00|7990|7984|7992|7986|7992|7986|7986.6|7980.6|11
1650611400000|2022-04-22 07:10:00|7990|7984|7990.5|7984.5|7993|7987|7986.1|7980.1|14
1650611700000|2022-04-22 07:15:00|7990.1|7984.1|7990.5|7984.5|7991|7985|7984.5|7978.5|22
1650612000000|2022-04-22 07:20:00|7991|7985|7995.4|7989.4|7999.4|7993.4|7989|7983|22
1650612300000|2022-04-22 07:25:00|7996.4|7990.4|7988.8|7982.8|7999.4|7993.4|7988.8|7982.8|10
1650612600000|2022-04-22 07:30:00|7989.8|7983.8|7979.9|7973.9|7989.8|7983.8|7978.3|7972.3|20
1650612900000|2022-04-22 07:35:00|7979.4|7973.4|7966.8|7960.8|7980.8|7974.8|7966.3|7960.3|14
1650613200000|2022-04-22 07:40:00|7965.8|7959.8|7970.8|7964.8|7971.3|7965.3|7964.3|7958.3|19
1650613500000|2022-04-22 07:45:00|7970.3|7964.3|7969.3|7963.3|7972.2|7966.2|7967.3|7961.3|5
1650613800000|2022-04-22 07:50:00|7969.8|7963.8|7974.6|7968.6|7974.6|7968.6|7968.3|7962.3|26
1650614100000|2022-04-22 07:55:00|7974.2|7968.2|7981.6|7975.6|7985.7|7979.7|7973.7|7967.7|31
1650614400000|2022-04-22 08:00:00|7981.7|7975.7|7979.4|7973.4|7982.7|7976.7|7975.6|7969.6|140
1650614700000|2022-04-22 08:05:00|7979.3|7973.3|7969.8|7963.8|7979.3|7973.3|7969.3|7963.3|13
1650615000000|2022-04-22 08:10:00|7966.8|7960.8|7963.7|7957.7|7966.8|7960.8|7958.8|7952.8|31
1650615300000|2022-04-22 08:15:00|7963.2|7957.2|7958.8|7952.8|7963.7|7957.7|7958.2|7952.2|17
1650615600000|2022-04-22 08:20:00|7960.2|7954.2|7955.3|7949.3|7961.7|7955.7|7953.3|7947.3|14
1650615900000|2022-04-22 08:25:00|7957.7|7951.7|7958.7|7952.7|7959.2|7953.2|7953.3|7947.3|54
1650616200000|2022-04-22 08:30:00|7959.2|7953.2|7941.6|7935.6|7959.2|7953.2|7941.6|7935.6|12
1650616500000|2022-04-22 08:35:00|7942.1|7936.1|7934.7|7928.7|7943.6|7937.6|7934.7|7928.7|20
1650616800000|2022-04-22 08:40:00|7935.1|7929.1|7941.3|7935.3|7949.2|7943.2|7933.2|7927.2|36
1650617100000|2022-04-22 08:45:00|7940.8|7934.8|7937.8|7931.8|7945.7|7939.7|7937.4|7931.4|29
1650617400000|2022-04-22 08:50:00|7937.3|7931.3|7936.2|7930.2|7938.2|7932.2|7933.3|7927.3|0
1650617700000|2022-04-22 08:55:00|7936.3|7930.3|7939.7|7933.7|7940.2|7934.2|7935.3|7929.3|1
1650618000000|2022-04-22 09:00:00|7939.3|7933.3|7927.8|7921.8|7939.3|7933.3|7924.3|7918.3|20
1650618300000|2022-04-22 09:05:00|7927.7|7921.7|7930.3|7924.3|7930.3|7924.3|7925.4|7919.4|14
1650618600000|2022-04-22 09:10:00|7929.8|7923.8|7927|7921|7934.8|7928.8|7927|7921|8
1650618900000|2022-04-22 09:15:00|7927.9|7921.9|7932.4|7926.4|7933.4|7927.4|7927|7921|1
1650619200000|2022-04-22 09:20:00|7932.9|7926.9|7945.9|7939.9|7946.8|7940.8|7932.9|7926.9|3
1650619500000|2022-04-22 09:25:00|7944.4|7938.4|7948|7942|7948|7942|7939.5|7933.5|13
1650619800000|2022-04-22 09:30:00|7947.9|7941.9|7960|7954|7968|7962|7947.5|7941.5|20
1650620100000|2022-04-22 09:35:00|7960.5|7954.5|7955.4|7949.4|7969.6|7963.6|7955.4|7949.4|83
1650620400000|2022-04-22 09:40:00|7955.9|7949.9|7974|7968|7974.5|7968.5|7954.4|7948.4|14
1650620700000|2022-04-22 09:45:00|7973.5|7967.5|7972.6|7966.6|7977.5|7971.5|7968.5|7962.5|63
1650621000000|2022-04-22 09:50:00|7969.5|7963.5|7966.7|7960.7|7976.6|7970.6|7965.7|7959.7|49
1650621300000|2022-04-22 09:55:00|7966.2|7960.2|7967.8|7961.8|7967.8|7961.8|7958.7|7952.7|33
1650621600000|2022-04-22 10:00:00|7967.3|7961.3|7955.8|7949.8|7971.8|7965.8|7953.8|7947.8|31
1650621900000|2022-04-22 10:05:00|7954.8|7948.8|7949.3|7943.3|7955.3|7949.3|7944.8|7938.8|11
1650622200000|2022-04-22 10:10:00|7947.9|7941.9|7946.9|7940.9|7950.4|7944.4|7946.9|7940.9|28
1650622500000|2022-04-22 10:15:00|7946.4|7940.4|7955.5|7949.5|7956.5|7950.5|7946.4|7940.4|38
1650622800000|2022-04-22 10:20:00|7956|7950|7945.6|7939.6|7960|7954|7945.1|7939.1|18
1650623100000|2022-04-22 10:25:00|7944.6|7938.6|7947.1|7941.1|7948.1|7942.1|7944.6|7938.6|6
1650623400000|2022-04-22 10:30:00|7945.6|7939.6|7952.6|7946.6|7955.1|7949.1|7944.1|7938.1|7
1650623700000|2022-04-22 10:35:00|7952.1|7946.1|7992.9|7986.9|7995.3|7989.3|7949.6|7943.6|72
1650624000000|2022-04-22 10:40:00|7992.4|7986.4|8090.6|8080.6|8090.6|8082.5|7989.8|7983.8|287
1650624300000|2022-04-22 10:45:00|8091.5|8085.5|8077.5|8071.5|8105.5|8095.1|8048|8042|69
1650624600000|2022-04-22 10:50:00|8077|8071|8125|8119|8125|8119|8070.6|8064.6|185
1650624900000|2022-04-22 10:55:00|8124.9|8118.9|8180|8174|8182.5|8174.5|8122.3|8112.3|180
1650625200000|2022-04-22 11:00:00|8180.4|8174.4|8169|8159|8191.6|8183.4|8151.6|8139|96
1650625500000|2022-04-22 11:05:00|8167|8161|8163.5|8157.5|8173|8165.2|8163.2|8157.2|49
1650625800000|2022-04-22 11:10:00|8163.4|8157.4|8223.7|8217.7|8224.6|8218.6|8163.4|8156.5|127
1650626100000|2022-04-22 11:15:00|8222.5|8216.5|8219.9|8213.9|8228.5|8222.5|8204.3|8196.8|137
1650626400000|2022-04-22 11:20:00|8219.5|8213.5|8184.3|8174.3|8220.4|8214.4|8166.8|8156.8|181
1650626700000|2022-04-22 11:25:00|8183.8|8173.8|8211.8|8205.8|8221.4|8214.4|8182.6|8173.8|165
1650627000000|2022-04-22 11:30:00|8213.3|8207.3|8242.9|8236.9|8255.8|8249.8|8208.3|8199.8|133
1650627300000|2022-04-22 11:35:00|8244.3|8238.3|8245.9|8239.9|8270.9|8263.9|8243.9|8237.9|41
1650627600000|2022-04-22 11:40:00|8247.3|8241.3|8239|8233|8256.5|8250.5|8235.5|8229.5|90
1650627900000|2022-04-22 11:45:00|8238.1|8232.1|8237|8231|8241|8234|8234.5|8228.5|18
1650628200000|2022-04-22 11:50:00|8236|8230|8258.1|8252.1|8266.2|8260.2|8235|8229|93
1650628500000|2022-04-22 11:55:00|8259.1|8253.1|8325|8319|8331.5|8325.5|8259.1|8253.1|116
1650628800000|2022-04-22 12:00:00|8324.5|8318.5|8283.2|8277.2|8327|8321|8279.9|8273.9|109
1650629100000|2022-04-22 12:05:00|8283.7|8277.7|8290.4|8284.4|8304.4|8298.4|8283.7|8277.7|61
1650629400000|2022-04-22 12:10:00|8290.9|8284.9|8287.4|8281.4|8302.4|8296.4|8285.5|8279.5|130
1650629700000|2022-04-22 12:15:00|8286.5|8280.5|8268.8|8262.8|8288.5|8280.5|8267.7|8261.7|101
1650630000000|2022-04-22 12:20:00|8268.7|8262.7|8231.1|8225.1|8268.8|8262.8|8229.1|8223.1|66
1650630300000|2022-04-22 12:25:00|8230.6|8224.6|8260.1|8254.1|8279.7|8264.7|8218|8212|68
1650630600000|2022-04-22 12:30:00|8255.6|8245.6|8241.4|8235.4|8257.6|8249.3|8234.9|8228.9|75
1650630900000|2022-04-22 12:35:00|8242.9|8236.9|8265.8|8259.8|8269.5|8263.5|8242.9|8236.9|47
1650631200000|2022-04-22 12:40:00|8264.8|8258.8|8282.7|8276.7|8285|8279|8264.8|8258.8|195
1650634200000|2022-04-22 13:30:00|8283.9|8277.9|8263.5|8257.5|8307|8301|8238.6|8232.6|1313
1650634500000|2022-04-22 13:35:00|8263|8257|8239.3|8233.3|8275.6|8269.6|8238.1|8232.1|508
1650634800000|2022-04-22 13:40:00|8239.4|8233.4|8226|8220|8247.3|8241.3|8221.8|8215.8|591
1650635100000|2022-04-22 13:45:00|8226.4|8220.4|8197.1|8191.1|8233.6|8227.6|8195.7|8189.7|750
1650635400000|2022-04-22 13:50:00|8197.6|8191.6|8213.6|8207.6|8225.7|8219.7|8195.7|8189.7|234
1650635700000|2022-04-22 13:55:00|8213.2|8207.2|8200.8|8194.8|8225.5|8219.5|8200.3|8194.3|451
1650636000000|2022-04-22 14:00:00|8201.3|8195.3|8181.9|8175.9|8208.2|8202.2|8172.4|8166.4|487
1650636300000|2022-04-22 14:05:00|8182.4|8176.4|8205.6|8199.6|8208|8202|8182.4|8176.4|254
1650636600000|2022-04-22 14:10:00|8206|8200|8213.6|8207.6|8215.6|8209.6|8204.6|8198.6|240
1650636900000|2022-04-22 14:15:00|8214.1|8208.1|8224.5|8218.5|8229|8223|8213.6|8207.6|218
1650637200000|2022-04-22 14:20:00|8225|8219|8219|8213|8226.5|8220.5|8213.4|8207.4|407
1650637500000|2022-04-22 14:25:00|8219.5|8213.5|8219.5|8213.5|8220.5|8214.5|8213.5|8207.5|149
1650637800000|2022-04-22 14:30:00|8220.5|8214.5|8215.1|8209.1|8237.1|8231.1|8213.6|8207.6|400
1650638100000|2022-04-22 14:35:00|8217.1|8211.1|8181.1|8175.1|8219.1|8213.1|8177.6|8171.6|215
1650638400000|2022-04-22 14:40:00|8182.6|8176.6|8191.6|8185.6|8201.1|8195.1|8180|8174|166
1650638700000|2022-04-22 14:45:00|8192.5|8186.5|8187.1|8181.1|8199.5|8193.5|8182.6|8176.6|75
1650639000000|2022-04-22 14:50:00|8188|8182|8185.1|8179.1|8195.6|8189.6|8185.1|8179.1|40
1650639300000|2022-04-22 14:55:00|8185.6|8179.6|8167.2|8161.2|8186.1|8180.1|8165.1|8159.1|130
1650639600000|2022-04-22 15:00:00|8167.7|8161.7|8171.2|8165.2|8178.8|8172.8|8164.7|8158.7|73
1650639900000|2022-04-22 15:05:00|8170.7|8164.7|8165.4|8159.4|8177.3|8171.3|8164.4|8158.4|168
1650640200000|2022-04-22 15:10:00|8165.8|8159.8|8149.3|8143.3|8167.8|8161.8|8141.8|8135.8|281
1650640500000|2022-04-22 15:15:00|8148.8|8142.8|8162.4|8156.4|8173.9|8167.9|8138.8|8132.8|60
1650640800000|2022-04-22 15:20:00|8160.9|8154.9|8165.4|8159.4|8180.9|8174.9|8160.4|8154.4|124
1650641100000|2022-04-22 15:25:00|8164.9|8158.9|8142.3|8136.3|8164.9|8158.9|8139.8|8133.8|150
1650641400000|2022-04-22 15:30:00|8141.8|8135.8|8152.6|8146.6|8152.6|8146.6|8130.4|8124.4|233
1650641700000|2022-04-22 15:35:00|8152.2|8146.2|8139.1|8133.1|8165.7|8159.7|8133.6|8127.6|232
1650642000000|2022-04-22 15:40:00|8139.6|8133.6|8143.1|8137.1|8149.7|8143.7|8138.6|8132.6|52
1650642300000|2022-04-22 15:45:00|8142.7|8136.7|8141.8|8135.8|8151.7|8145.7|8136.6|8130.6|214
1650642600000|2022-04-22 15:50:00|8141.9|8135.9|8141.9|8135.9|8148.9|8142.9|8141.3|8135.3|1009
1650642900000|2022-04-22 15:55:00|8138.8|8132.8|8142.2|8136.2|8150.9|8144.9|8136.7|8130.7|516
1650643200000|2022-04-22 16:00:00|8141.7|8135.7|8141.5|8135.5|8142.7|8136.7|8129.9|8123.9|494
1650643500000|2022-04-22 16:05:00|8141|8135|8139.9|8133.9|8146.8|8140.8|8135.3|8129.3|294
1650643800000|2022-04-22 16:10:00|8139.4|8133.4|8143|8137|8144.4|8138.4|8135.4|8129.4|53
1650644100000|2022-04-22 16:15:00|8142.9|8136.9|8132.4|8126.4|8144.5|8138.5|8131.5|8125.5|66
1650644400000|2022-04-22 16:20:00|8132.9|8126.9|8123.4|8117.4|8134|8128|8120.4|8114.4|592
1650644700000|2022-04-22 16:25:00|8124.4|8118.4|8134.8|8128.8|8137.3|8131.3|8123.8|8117.8|44
1650645000000|2022-04-22 16:30:00|8134.3|8128.3|8126.9|8120.9|8139.4|8133.4|8123.9|8117.9|57
1650645300000|2022-04-22 16:35:00|8126.4|8120.4|8163.9|8157.9|8166.2|8160.2|8123.9|8117.9|1276
1650645600000|2022-04-22 16:40:00|8164.4|8158.4|8154.3|8148.3|8164.9|8158.9|8153.3|8147.3|383
1650645900000|2022-04-22 16:45:00|8155.3|8149.3|8156.3|8150.3|8161.1|8155.1|8150.9|8144.9|217
1650646200000|2022-04-22 16:50:00|8156.8|8150.8|8151.5|8145.5|8156.8|8150.8|8151|8145|176
1650646500000|2022-04-22 16:55:00|8151|8145|8132.4|8126.4|8154|8148|8126|8120|91
1650646800000|2022-04-22 17:00:00|8131.9|8125.9|8123|8117|8133.5|8127.5|8117.5|8111.5|72
1650647100000|2022-04-22 17:05:00|8122.5|8116.5|8124.5|8118.5|8128.5|8122.5|8120|8114|39
1650647400000|2022-04-22 17:10:00|8125.4|8119.4|8123.6|8117.6|8126.5|8120.5|8118.5|8112.5|125
1650647700000|2022-04-22 17:15:00|8125|8119|8081|8075|8125.7|8119.7|8080.1|8074.1|390
1650648000000|2022-04-22 17:20:00|8080|8074|8075.8|8069.8|8092.7|8086.7|8075.8|8069.8|200
1650648300000|2022-04-22 17:25:00|8075.9|8069.9|8055.1|8049.1|8078.3|8072.3|8053.6|8047.6|204
1650648600000|2022-04-22 17:30:00|8055.6|8049.6|8057.6|8051.6|8063.4|8057.4|8049.4|8043.4|339
1650648900000|2022-04-22 17:35:00|8057.2|8051.2|8032.3|8026.3|8057.2|8051.2|8018.3|8012.3|1263
1650649200000|2022-04-22 17:40:00|8033.3|8027.3|8063.5|8057.5|8073.5|8067.5|8029.3|8023.3|1058
1650649500000|2022-04-22 17:45:00|8064.4|8058.4|8093.4|8087.4|8093.9|8087.9|8061|8055|333
1650649800000|2022-04-22 17:50:00|8091.9|8085.9|8084.2|8078.2|8100.2|8094.2|8080.3|8074.3|179
1650650100000|2022-04-22 17:55:00|8083.7|8077.7|8088.2|8082.2|8094.5|8088.5|8073.8|8067.8|182
1650650400000|2022-04-22 18:00:00|8088.7|8082.7|8083.2|8077.2|8090.2|8084.2|8078.7|8072.7|170
1650650700000|2022-04-22 18:05:00|8082.2|8076.2|8095.6|8089.6|8108.6|8102.6|8082.2|8076.2|449
1650651000000|2022-04-22 18:10:00|8095.1|8089.1|8068.9|8062.9|8095.1|8089.1|8062.9|8056.9|1586
1650651300000|2022-04-22 18:15:00|8068.4|8062.4|8045.4|8039.4|8075.7|8069.7|8040.9|8034.9|616
1650844800000|2022-04-25 00:00:00|8086.9|8080.9|8126.8|8120.8|8154.9|8148.9|8083.9|8077.9|686
1650845100000|2022-04-25 00:05:00|8128.3|8122.3|8121.9|8115.9|8146.8|8140.8|8112.9|8106.9|188
1650845400000|2022-04-25 00:10:00|8123.4|8117.4|8099.3|8093.3|8123.9|8117.9|8097.8|8091.8|212
1650845700000|2022-04-25 00:15:00|8101.8|8095.8|8108.8|8102.8|8118.8|8112.8|8101.8|8095.8|63
1650846000000|2022-04-25 00:20:00|8109.3|8103.3|8110.8|8104.8|8118.8|8112.8|8104.8|8098.8|83
1650846300000|2022-04-25 00:25:00|8109.8|8103.8|8125.2|8119.2|8131.2|8125.2|8108.8|8102.8|104
1650846600000|2022-04-25 00:30:00|8124.7|8118.7|8123.2|8117.2|8127.2|8121.2|8116.2|8110.2|36
1650846900000|2022-04-25 00:35:00|8122.2|8116.2|8122.1|8116.1|8124.7|8118.7|8118.2|8112.2|60
1650847200000|2022-04-25 00:40:00|8122.6|8116.6|8123.6|8117.6|8126.6|8120.6|8122.6|8116.6|19
1650847500000|2022-04-25 00:45:00|8123.1|8117.1|8124.6|8118.6|8131.1|8125.1|8121.1|8115.1|31
1650847800000|2022-04-25 00:50:00|8125.1|8119.1|8128.1|8122.1|8129.1|8123.1|8123.1|8117.1|107
1650848100000|2022-04-25 00:55:00|8128.6|8122.6|8164.1|8158.1|8164.1|8158.1|8126.6|8120.6|82
1650848400000|2022-04-25 01:00:00|8164.6|8158.6|8182.5|8172.5|8187|8177.5|8129.1|8123.1|7225
1650848700000|2022-04-25 01:05:00|8182|8172|8176|8170|8182|8172|8165|8158.5|7691
1650849000000|2022-04-25 01:10:00|8177.5|8171.5|8190|8184|8191|8185|8173.5|8167.5|87
1650849300000|2022-04-25 01:15:00|8189.5|8183.5|8182.9|8176.9|8198|8192|8182.4|8176.4|177
1650849600000|2022-04-25 01:20:00|8178.4|8172.4|8185.3|8179.3|8185.3|8179.3|8173.9|8167.9|57
1650849900000|2022-04-25 01:25:00|8183.8|8177.8|8198.6|8192.6|8205.8|8198.1|8182.9|8176.9|3372
1650850200000|2022-04-25 01:30:00|8195.6|8189.6|8161.6|8155.6|8207.1|8199.1|8161.2|8155.2|41043
1650850500000|2022-04-25 01:35:00|8162.6|8156.6|8175.6|8169.6|8183.1|8177.1|8162.6|8156.6|3596
1650850800000|2022-04-25 01:40:00|8176.6|8170.6|8182.6|8176.6|8183.1|8177.1|8173.1|8167.1|48
1650851100000|2022-04-25 01:45:00|8182.1|8176.1|8179.1|8173.1|8182.1|8176.1|8172.1|8166.1|43
1650851400000|2022-04-25 01:50:00|8178.6|8172.6|8170.7|8164.7|8179.2|8173.2|8168.2|8162.2|81
1650851700000|2022-04-25 01:55:00|8173.7|8167.7|8164.2|8158.2|8176.2|8170.1|8164.2|8158.2|110
1650852000000|2022-04-25 02:00:00|8165.2|8159.2|8163.8|8157.8|8168.2|8162.2|8160.8|8154.8|67
1650852300000|2022-04-25 02:05:00|8163.3|8157.3|8149.3|8143.3|8163.3|8157.3|8149.3|8143.3|91
1650852600000|2022-04-25 02:10:00|8148.8|8142.8|8123.9|8117.9|8149.3|8142.8|8123.9|8117.9|12928
1650852900000|2022-04-25 02:15:00|8124.4|8118.4|8131.3|8121.3|8131.4|8124.9|8123.9|8117.9|15
1650853200000|2022-04-25 02:20:00|8131.4|8121.4|8124.9|8118.9|8132.4|8123.9|8123.9|8117.9|33
1650853500000|2022-04-25 02:25:00|8124.4|8118.4|8119.8|8113.8|8124.4|8118.4|8117.4|8111.4|11
1650853800000|2022-04-25 02:30:00|8122.8|8116.8|8122.2|8116.2|8136.3|8128.3|8114.3|8108.3|57735
1650854100000|2022-04-25 02:35:00|8121.7|8115.7|8139.1|8133.1|8145.1|8139.1|8117.2|8111.2|31577
1650854400000|2022-04-25 02:40:00|8138.1|8132.1|8136.6|8130.6|8143.6|8134.1|8132.6|8126.1|9397
1650854700000|2022-04-25 02:45:00|8136.1|8130.1|8136.1|8130.1|8140.1|8134.1|8130.6|8124.6|33
1650855000000|2022-04-25 02:50:00|8135.6|8129.6|8133.6|8127.6|8137.6|8130.1|8128.6|8122.1|14187
1650855300000|2022-04-25 02:55:00|8134.6|8128.6|8134.6|8128.6|8141.1|8133.1|8129.6|8123.6|4747
1650855600000|2022-04-25 03:00:00|8134.1|8128.1|8136.1|8126.1|8139.6|8133.1|8130.6|8121.1|14365
1650855900000|2022-04-25 03:05:00|8136.6|8126.6|8147.1|8137.1|8153.1|8144.1|8132.6|8126.1|9617
1650856200000|2022-04-25 03:10:00|8146.6|8136.6|8151.6|8145.6|8152.5|8146.5|8142.1|8136.1|9
1650856500000|2022-04-25 03:15:00|8152.5|8146.5|8154|8144|8154.5|8148.5|8148.5|8138|9751
1650856800000|2022-04-25 03:20:00|8153|8143|8135|8125|8155.5|8145.5|8133.5|8124.5|9755
1650857100000|2022-04-25 03:25:00|8134.5|8124.5|8129.5|8123.5|8135|8127.5|8128|8122|9
1650857400000|2022-04-25 03:30:00|8129.9|8123.9|8123|8117|8134|8128|8123|8117|8
1650857700000|2022-04-25 03:35:00|8123.5|8117.5|8125.5|8119.5|8126|8120|8123.5|8117.5|8
1650858000000|2022-04-25 03:40:00|8123.5|8117.5|8127|8121|8127.5|8121.5|8123.5|8117.5|10
1650858300000|2022-04-25 03:45:00|8126.5|8120.5|8134.9|8124.9|8134.9|8127.4|8126.5|8120.5|7
1650858600000|2022-04-25 03:50:00|8135|8125|8130.5|8124.5|8135.9|8129.9|8130.5|8124.5|4
1650858900000|2022-04-25 03:55:00|8131|8125|8127.4|8121.4|8132.5|8126.5|8127.4|8121.4|9
1650859200000|2022-04-25 04:00:00|8128.4|8122.4|8137.9|8131.9|8137.9|8131.9|8128.4|8122.4|15
1650859500000|2022-04-25 04:05:00|8137.4|8131.4|8137.4|8131.4|8139|8133|8136.5|8130.5|13
1650859800000|2022-04-25 04:10:00|8138.4|8132.4|8145|8135|8146.5|8138|8137.9|8131.5|19928
1650860100000|2022-04-25 04:15:00|8142.5|8136.5|8136|8130|8144|8137|8136|8130|7
1650860400000|2022-04-25 04:20:00|8135|8129|8134.9|8128.9|8136|8130|8132|8126|7
1650860700000|2022-04-25 04:25:00|8132.9|8126.9|8130.4|8124.4|8132.9|8126.9|8130.4|8124.4|1
1650861000000|2022-04-25 04:30:00|8129.4|8123.4|8129.9|8123.9|8129.9|8123.9|8129.4|8123.4|5
1650861300000|2022-04-25 04:35:00|8129.4|8123.4|8128.9|8122.9|8129.4|8123.4|8128.9|8122.9|1
1650861600000|2022-04-25 04:40:00|8128.8|8122.8|8124.3|8118.3|8128.9|8122.9|8124.3|8118.3|8
1650861900000|2022-04-25 04:45:00|8123.8|8117.8|8119.3|8113.3|8125.3|8117.8|8119.3|8109.8|55321
1650862200000|2022-04-25 04:50:00|8118.8|8112.8|8113.3|8107.3|8118.8|8112.8|8112.8|8106.8|17
1650862500000|2022-04-25 04:55:00|8113.8|8107.8|8112.3|8106.3|8116.8|8110.8|8111.8|8105.8|27
1650862800000|2022-04-25 05:00:00|8112.8|8106.8|8110.3|8104.3|8112.8|8106.8|8106.8|8100.8|15
1650863100000|2022-04-25 05:05:00|8109.8|8103.8|8099.8|8093.8|8109.8|8103.8|8097.8|8091.8|45
1650863400000|2022-04-25 05:10:00|8099.3|8093.3|8092.8|8086.8|8099.8|8093.8|8092.8|8086.8|19
1650863700000|2022-04-25 05:15:00|8092.3|8086.3|8093.3|8087.3|8093.8|8087.8|8091.3|8085.3|13
1650864000000|2022-04-25 05:20:00|8093.8|8087.8|8101.3|8095.3|8105.3|8099.3|8093.8|8087.8|32
1650864300000|2022-04-25 05:25:00|8101.8|8095.8|8103.3|8097.3|8103.3|8097.3|8101.8|8095.8|8
1650864600000|2022-04-25 05:30:00|8102.8|8096.8|8096.2|8090.2|8102.8|8096.8|8095.7|8089.7|13
1650864900000|2022-04-25 05:35:00|8099.7|8093.7|8085.8|8079.8|8103.3|8097.3|8084.3|8078.3|61
1650865200000|2022-04-25 05:40:00|8086.3|8080.3|8100.3|8094.3|8101.3|8095.3|8083.8|8077.8|15847
1650865500000|2022-04-25 05:45:00|8099.8|8093.8|8109.3|8103.3|8112.3|8106.3|8096.9|8090.9|49
1650865800000|2022-04-25 05:50:00|8110.3|8104.3|8105.8|8095.8|8112.3|8106.3|8098.4|8092.4|34
1650866100000|2022-04-25 05:55:00|8100.3|8094.3|8095.9|8089.9|8101.8|8094.3|8090.9|8084.9|54
1650866400000|2022-04-25 06:00:00|8095.4|8089.4|8087.4|8081.4|8095.9|8089.9|8086.4|8080.4|68
1650866700000|2022-04-25 06:05:00|8086.9|8080.9|8078.3|8072.3|8092.9|8085.9|8077.8|8071.8|14
1650867000000|2022-04-25 06:10:00|8077.8|8071.8|8091.3|8085.3|8093.8|8087.8|8077.8|8071.8|40
1650867300000|2022-04-25 06:15:00|8091.8|8085.8|8083.3|8073.3|8092.9|8086.9|8077.8|8071.8|11177
1650867600000|2022-04-25 06:20:00|8082.8|8072.8|8080.3|8070.3|8082.8|8075.3|8073.8|8067.8|11207
1650867900000|2022-04-25 06:25:00|8079.8|8069.8|8072.3|8066.3|8085.3|8076.3|8071.3|8065.3|20
1650868200000|2022-04-25 06:30:00|8073.3|8067.3|8077.8|8071.8|8089.3|8083.3|8072.3|8066.3|118
1650868500000|2022-04-25 06:35:00|8076.8|8070.8|8070.8|8060.8|8085.8|8079.8|8065.3|8058.8|50
1650868800000|2022-04-25 06:40:00|8070.3|8060.3|8030.3|8024.3|8070.3|8060.3|8029.8|8023.8|168
1650869100000|2022-04-25 06:45:00|8032.3|8026.3|8022.3|8016.3|8034.8|8028.3|8017.8|8011.8|188
1650869400000|2022-04-25 06:50:00|8021.8|8015.8|8028.3|8022.3|8029.3|8023.3|8012.8|8006.8|41
1650869700000|2022-04-25 06:55:00|8028.8|8022.8|8020.2|8014.2|8030.3|8024.3|8018.3|8011.7|32
1650870000000|2022-04-25 07:00:00|8021.7|8011.7|8026.2|8020.2|8027.7|8021.7|8018.3|8011.7|34
1650870300000|2022-04-25 07:05:00|8027.2|8021.2|8028.2|8022.2|8036.7|8030.7|8023.2|8017.2|74
1650870600000|2022-04-25 07:10:00|8028.7|8022.7|8020.1|8014.1|8030.2|8024.2|8017.7|8011.7|89
1650870900000|2022-04-25 07:15:00|8019.7|8013.7|8021.6|8015.6|8023.1|8017.1|8000.2|7994.2|6780
1650871200000|2022-04-25 07:20:00|8022.1|8016.1|8021|8015|8024.5|8018.5|8018|8012|27
1650871500000|2022-04-25 07:25:00|8021.5|8015.5|8027|8021|8033|8027|8021.5|8015.5|43
1650871800000|2022-04-25 07:30:00|8027.5|8021.5|8019|8013|8027.5|8021.5|8018.5|8012.5|11
1650872100000|2022-04-25 07:35:00|8019.5|8013.5|8003.5|7997.5|8020|8014|8002|7996|39
1650872400000|2022-04-25 07:40:00|8003|7997|8003.5|7997.5|8011|8005|8003|7997|32
1650872700000|2022-04-25 07:45:00|8003|7997|7942.9|7936.9|8005.5|7999.5|7941.4|7935.4|532
1650873000000|2022-04-25 07:50:00|7941.9|7935.9|7946.9|7940.9|7963.4|7954.9|7939.4|7933.4|110
1650873300000|2022-04-25 07:55:00|7946.4|7940.4|7957|7951|7958|7952|7941.4|7935.4|109
1650873600000|2022-04-25 08:00:00|7957.5|7951.5|7935|7929|7963|7957|7935|7929|98
1650873900000|2022-04-25 08:05:00|7934.5|7928.5|7947.5|7941.5|7952.9|7946.9|7934|7928|96
1650874200000|2022-04-25 08:10:00|7947|7941|7949.5|7943.5|7959.9|7953.9|7944.5|7937.5|63
1650874500000|2022-04-25 08:15:00|7949|7943|7957.4|7951.4|7958.9|7952.9|7948|7942|40
1650874800000|2022-04-25 08:20:00|7957.9|7951.9|7950.9|7944.9|7973.3|7967.3|7950.9|7944.9|131
1650875100000|2022-04-25 08:25:00|7950.4|7944.4|7942.4|7936.4|7950.9|7944.9|7941.4|7935.4|242
1650875400000|2022-04-25 08:30:00|7941.9|7935.9|7941.4|7935.4|7957.4|7951.4|7940.4|7934.4|52
1650875700000|2022-04-25 08:35:00|7940.9|7934.9|7949.3|7943.3|7956.9|7950.9|7938.4|7932.4|81
1650876000000|2022-04-25 08:40:00|7948.8|7942.8|7949.3|7943.3|7953.3|7947.3|7947.3|7941.3|26
1650876300000|2022-04-25 08:45:00|7948.3|7942.3|7948.7|7942.7|7957.2|7951.2|7944.7|7938.7|78
1650876600000|2022-04-25 08:50:00|7948.2|7942.2|7945.7|7939.7|7950.7|7944.7|7941.7|7935.7|44
1650876900000|2022-04-25 08:55:00|7944.7|7938.7|7942.2|7936.2|7948.2|7942.2|7940.2|7934.2|29
1650877200000|2022-04-25 09:00:00|7941.7|7935.7|7946.2|7940.2|7948.2|7942.2|7940.7|7934.7|25
1650877500000|2022-04-25 09:05:00|7946.7|7940.7|7948.2|7942.2|7948.2|7942.2|7942.7|7936.7|80
1650877800000|2022-04-25 09:10:00|7947.7|7941.7|7948.2|7942.2|7954.6|7948.6|7946.2|7940.2|96
1650878100000|2022-04-25 09:15:00|7947.2|7941.2|7952.2|7946.2|7954.7|7948.7|7945.7|7939.7|26
1650878400000|2022-04-25 09:20:00|7952.7|7946.7|7965.1|7959.1|7966.6|7960.6|7950.6|7944.6|29
1650878700000|2022-04-25 09:25:00|7965.6|7959.6|7969.6|7963.6|7972.6|7966.6|7964.1|7958.1|27
1650879000000|2022-04-25 09:30:00|7969.1|7963.1|7961|7955|7970.6|7964.6|7958.6|7952.6|20
1650879300000|2022-04-25 09:35:00|7962.5|7956.5|7965.4|7959.4|7971|7965|7962.5|7956.5|24
1650879600000|2022-04-25 09:40:00|7965.9|7959.9|7972.4|7966.4|7972.4|7966.4|7953.9|7947.9|52
1650879900000|2022-04-25 09:45:00|7972.9|7966.9|7971.9|7965.9|7974.4|7968.4|7959.9|7953.9|21
1650880200000|2022-04-25 09:50:00|7971.4|7965.4|7965.9|7959.9|7971.9|7965.9|7961.9|7955.9|18
1650880500000|2022-04-25 09:55:00|7965.4|7959.4|7968.9|7962.9|7971.4|7965.4|7959.4|7953.4|28
1650880800000|2022-04-25 10:00:00|7969.4|7963.4|7970.9|7964.9|7972.4|7966.4|7967.9|7961.9|17
1650881100000|2022-04-25 10:05:00|7969.9|7963.9|7967.3|7961.3|7970.4|7964.4|7959.9|7953.9|28
1650881400000|2022-04-25 10:10:00|7968.3|7962.3|7965.3|7959.3|7968.3|7962.3|7961.9|7955.9|17
1650881700000|2022-04-25 10:15:00|7964.8|7958.8|7983.3|7977.3|7985.3|7979.3|7959.4|7953.4|20
1650882000000|2022-04-25 10:20:00|7982.8|7976.8|7980.3|7974.3|7983.3|7977.3|7974.3|7968.3|18
1650882300000|2022-04-25 10:25:00|7979.8|7973.8|7966.3|7960.3|7979.8|7973.8|7961.8|7955.8|15
1650882600000|2022-04-25 10:30:00|7966.8|7960.8|7963.7|7957.7|7971.3|7965.3|7960.8|7954.8|12
1650882900000|2022-04-25 10:35:00|7961.8|7955.8|7950.3|7944.3|7961.8|7955.8|7950.3|7944.3|31
1650883200000|2022-04-25 10:40:00|7950.8|7944.8|7946.8|7940.8|7950.8|7944.8|7944.2|7938.2|22
1650883500000|2022-04-25 10:45:00|7946.3|7940.3|7937.8|7931.8|7952.3|7946.3|7937.8|7931.8|22
1650883800000|2022-04-25 10:50:00|7937.3|7931.3|7942.3|7932.3|7946.3|7940.3|7936.3|7930.3|22
1650884100000|2022-04-25 10:55:00|7942.8|7932.8|7952.7|7946.7|7955.7|7949.7|7940.3|7931.8|15
1650884400000|2022-04-25 11:00:00|7953.2|7947.2|7969.2|7963.2|7969.7|7963.2|7946.7|7940.7|9794
1650884700000|2022-04-25 11:05:00|7968.7|7962.7|7954.7|7948.7|7968.7|7962.7|7950.7|7944.7|58
1650885000000|2022-04-25 11:10:00|7954.2|7948.2|7947.6|7941.6|7954.2|7948.2|7947.1|7941.1|65
1650885300000|2022-04-25 11:15:00|7947.1|7941.1|7943.1|7937.1|7948.1|7942.1|7939.1|7933.1|38
1650885600000|2022-04-25 11:20:00|7942.6|7936.6|7933.7|7927.7|7943.6|7937.6|7933.7|7927.7|126
1650885900000|2022-04-25 11:25:00|7933.2|7927.2|7924.7|7918.7|7934.2|7928.2|7921.7|7915.7|75
1650886200000|2022-04-25 11:30:00|7924.2|7918.2|7888.2|7882.2|7924.2|7918.2|7886.7|7880.7|137
1650886500000|2022-04-25 11:35:00|7883.7|7877.7|7838.5|7832.5|7883.7|7877.7|7838.1|7832.1|11577
1650886800000|2022-04-25 11:40:00|7839|7833|7837.7|7831.7|7851.8|7845.8|7827.4|7821.4|80647
1650887100000|2022-04-25 11:45:00|7842.2|7827.2|7836.1|7830.1|7853.7|7847.7|7820.6|7814.6|35047
1650887400000|2022-04-25 11:50:00|7835.1|7829.1|7833.6|7827.6|7841.1|7835.1|7832.1|7826.1|168
1650887700000|2022-04-25 11:55:00|7833.1|7827.1|7870.6|7864.6|7871.1|7865.1|7831.6|7825.6|149
1650888000000|2022-04-25 12:00:00|7869.6|7863.6|7881.1|7875.1|7881.1|7875.1|7867.6|7861.6|91
1650888300000|2022-04-25 12:05:00|7878.6|7872.6|7874.6|7868.6|7888.2|7882.2|7874.1|7868.1|44
1650888600000|2022-04-25 12:10:00|7874.7|7868.7|7870.1|7864.1|7887.6|7881.6|7868.1|7862.1|97
1650888900000|2022-04-25 12:15:00|7869.6|7863.6|7860.6|7854.6|7873.1|7867.1|7860.6|7854.6|74
1650889200000|2022-04-25 12:20:00|7863.6|7857.6|7859.5|7853.5|7866|7860|7857.1|7851.1|76
1650889500000|2022-04-25 12:25:00|7860|7854|7861.6|7855.6|7862.6|7856.6|7855.6|7849.6|141
1650889800000|2022-04-25 12:30:00|7862.6|7856.6|7861.5|7855.5|7863|7857|7859.5|7853.5|79
1650890100000|2022-04-25 12:35:00|7862|7856|7862.5|7856.5|7863|7857|7860|7854|73
1650890400000|2022-04-25 12:40:00|7871.5|7865.5|7900|7894|7900|7894|7867.5|7861.5|133
1650893400000|2022-04-25 13:30:00|7889.4|7883.4|7880.9|7874.9|7949.9|7943.9|7859.4|7853.4|15183
1650893700000|2022-04-25 13:35:00|7881.4|7875.4|7819.4|7813.4|7881.4|7875.4|7814.9|7808.9|1030
1650894000000|2022-04-25 13:40:00|7819.9|7813.9|7833|7827|7844|7838|7805.9|7799.9|1010
1650894300000|2022-04-25 13:45:00|7832.5|7826.5|7854|7848|7880|7874|7830|7824|1097
1650894600000|2022-04-25 13:50:00|7851.5|7845.5|7851.5|7845.5|7874|7868|7845.6|7839.6|451
1650894900000|2022-04-25 13:55:00|7851|7845|7857.4|7851.4|7867|7861|7847.5|7841.5|284
1650895200000|2022-04-25 14:00:00|7857.9|7851.9|7865.4|7859.4|7881|7875|7856.9|7850.9|476
1650895500000|2022-04-25 14:05:00|7864.4|7858.4|7841.9|7835.9|7864.4|7858.4|7840.9|7834.9|426
1650895800000|2022-04-25 14:10:00|7841.4|7835.4|7851.3|7845.3|7862.8|7856.8|7836.3|7830.3|594
1650896100000|2022-04-25 14:15:00|7850.8|7844.8|7845.3|7839.3|7862.8|7856.8|7841.3|7835.3|281
1650896400000|2022-04-25 14:20:00|7845.8|7839.8|7850.3|7844.3|7850.3|7844.3|7834.8|7828.8|317
1650896700000|2022-04-25 14:25:00|7852.3|7846.3|7847.8|7841.8|7855.3|7849.3|7838.8|7832.8|263
1650897000000|2022-04-25 14:30:00|7845.3|7839.3|7844.3|7838.3|7859.8|7853.8|7839.8|7833.8|537
1650897300000|2022-04-25 14:35:00|7843.3|7837.3|7860.3|7854.3|7860.8|7854.8|7839.3|7833.3|237
1650897600000|2022-04-25 14:40:00|7861.3|7855.3|7845.3|7839.3|7869.8|7863.8|7843.3|7837.3|334
1650897900000|2022-04-25 14:45:00|7845.8|7839.8|7852.8|7846.8|7855.8|7849.8|7838.3|7832.3|370
1650898200000|2022-04-25 14:50:00|7853.3|7847.3|7856.8|7850.8|7865.8|7859.8|7851.8|7845.8|268
1650898500000|2022-04-25 14:55:00|7855.3|7849.3|7856.8|7850.8|7861.3|7855.3|7851.8|7845.8|264
1650898800000|2022-04-25 15:00:00|7855.3|7849.3|7856.2|7850.2|7863.7|7857.7|7851.8|7845.8|25948
1650899100000|2022-04-25 15:05:00|7855.7|7849.7|7871.7|7865.7|7872.2|7866.2|7852.2|7846.2|200
1650899400000|2022-04-25 15:10:00|7872.2|7866.2|7883.2|7877.2|7884.7|7878.7|7869.7|7863.7|403
1650899700000|2022-04-25 15:15:00|7885.2|7879.2|7919.2|7913.2|7922.2|7916.2|7883.7|7877.7|403
1650900000000|2022-04-25 15:20:00|7920.7|7914.7|7905.7|7899.7|7921.2|7915.2|7905.7|7899.7|220
1650900300000|2022-04-25 15:25:00|7893.7|7887.7|7897.2|7891.2|7908.2|7902.2|7892.2|7886.2|318
1650900600000|2022-04-25 15:30:00|7896.7|7890.7|7882.2|7876.2|7901.2|7895.2|7871.7|7865.7|271
1650900900000|2022-04-25 15:35:00|7881.2|7875.2|7884.7|7878.7|7907.2|7901.2|7878.7|7872.7|210
1650901200000|2022-04-25 15:40:00|7883.7|7877.7|7885.7|7879.7|7886.7|7880.7|7879.7|7873.7|219
1650901500000|2022-04-25 15:45:00|7886.2|7880.2|7891.2|7885.2|7891.2|7885.2|7880.2|7874.2|258
1650901800000|2022-04-25 15:50:00|7890.7|7884.7|7895.6|7889.6|7901.1|7895.1|7879.7|7873.7|184
1650902100000|2022-04-25 15:55:00|7896.1|7890.1|7897.6|7891.6|7901.1|7895.1|7889.6|7883.6|171
1650902400000|2022-04-25 16:00:00|7897.1|7891.1|7903.1|7897.1|7905.6|7899.6|7894.6|7888.6|175
1650902700000|2022-04-25 16:05:00|7904.6|7898.6|7923.1|7917.1|7929.1|7923.1|7901.1|7895.1|207
1650903000000|2022-04-25 16:10:00|7922.6|7916.6|7945.6|7939.6|7945.6|7939.6|7922.6|7916.6|210
1650903300000|2022-04-25 16:15:00|7944.6|7938.6|7938.1|7932.1|7944.6|7938.6|7930.1|7924.1|228
1650903600000|2022-04-25 16:20:00|7942.1|7936.1|7960.1|7954.1|7966.6|7960.6|7941.6|7935.6|265
1650903900000|2022-04-25 16:25:00|7960.6|7954.6|7970.6|7964.6|7980.6|7974.6|7960.6|7954.6|214
1650904200000|2022-04-25 16:30:00|7966.6|7960.6|7992.5|7986.5|7995.5|7989.5|7966.6|7960.6|240
1650904500000|2022-04-25 16:35:00|7992.6|7986.6|7992|7986|8003.5|7997.5|7986.5|7980.5|298
1650904800000|2022-04-25 16:40:00|7992.5|7986.5|8000|7994|8003.5|7997.5|7984|7978|360
1650905100000|2022-04-25 16:45:00|8000.5|7994.5|7999|7993|8011|8005|7988|7982|281
1650905400000|2022-04-25 16:50:00|7999.5|7993.5|8001|7995|8010|8004|7997|7991|331
1650905700000|2022-04-25 16:55:00|8004.5|7998.5|8022.5|8016.5|8023.5|8017.5|8004.5|7998.5|204
1650906000000|2022-04-25 17:00:00|8022|8016|8007|8001|8024.5|8018.5|8004.5|7998.5|384
1650906300000|2022-04-25 17:05:00|8008|8002|8006|8000|8009.5|8003.5|7996.5|7990.5|252
1650906600000|2022-04-25 17:10:00|8005|7999|7997.5|7991.5|8011.5|8005.5|7992|7986|209
1650906900000|2022-04-25 17:15:00|7998|7992|7994|7988|8005|7999|7993|7987|201
1650907200000|2022-04-25 17:20:00|7993.5|7987.5|7991|7985|7995|7989|7987.5|7981.5|190
1650907500000|2022-04-25 17:25:00|7990.5|7984.5|7990|7984|7991|7985|7979|7973|254
1650907800000|2022-04-25 17:30:00|7991|7985|7992|7986|7999|7993|7987|7981|553
1650908100000|2022-04-25 17:35:00|7991.5|7985.5|8009|8003|8013|8007|7991|7985|349
1650908400000|2022-04-25 17:40:00|8008.5|8002.5|8018|8012|8026|8020|8007.5|8001.5|444
1650908700000|2022-04-25 17:45:00|8017.5|8011.5|8014|8008|8021|8015|8007.5|8001.5|210
1650909000000|2022-04-25 17:50:00|8014.5|8008.5|8020.9|8014.9|8029.5|8023.5|8012|8006|374
1650909300000|2022-04-25 17:55:00|8021.4|8015.4|8022.9|8016.9|8026.4|8020.4|8010.4|8004.4|508
1650909600000|2022-04-25 18:00:00|8025.4|8019.4|8026.9|8020.9|8041.9|8035.9|8023.9|8017.9|482
1650909900000|2022-04-25 18:05:00|8027.4|8021.4|8039.9|8033.9|8042.9|8036.9|8027.4|8021.4|784
1650910200000|2022-04-25 18:10:00|8040.4|8034.4|8006.9|8000.9|8041.4|8035.4|8005.4|7999.4|1124
1650910500000|2022-04-25 18:15:00|8008.9|8002.9|7988.9|7982.9|8008.9|8002.9|7985.4|7979.4|666
1650931200000|2022-04-26 00:00:00|8022.8|8007.8|8019.3|8013.3|8031.8|8025.8|8012.8|8006.8|141
1650931500000|2022-04-26 00:05:00|8024.3|8014.3|8019.7|8013.7|8024.3|8017.8|8014.3|8008.3|47
1650931800000|2022-04-26 00:10:00|8021.2|8015.2|8016.7|8010.7|8027.2|8021.2|8016.7|8010.7|56
1650932100000|2022-04-26 00:15:00|8019.7|8013.7|7993.7|7987.7|8019.7|8013.7|7993.7|7987.7|109
1650932400000|2022-04-26 00:20:00|7994.7|7988.7|7995.2|7989.2|7996.7|7990.7|7986.2|7980.2|62
1650932700000|2022-04-26 00:25:00|7994.7|7988.7|8020.7|8014.7|8020.7|8014.7|7994.7|7988.7|28
1650933000000|2022-04-26 00:30:00|8016.7|8010.7|7999.6|7993.6|8017.7|8011.7|7996.2|7990.2|11
1650933300000|2022-04-26 00:35:00|8000.1|7994.1|8014.6|8008.6|8014.6|8008.6|8000.1|7994.1|3
1650933600000|2022-04-26 00:40:00|8012.1|8006.1|8015.6|8009.6|8015.6|8009.6|8012.1|8006.1|1
1650933900000|2022-04-26 00:45:00|8014.1|8008.1|8012.1|8006.1|8015.1|8009.1|8012.1|8006.1|4
1650934200000|2022-04-26 00:50:00|8012.6|8006.6|8014.6|8008.6|8015.1|8009.1|8012.6|8006.6|3
1650934500000|2022-04-26 00:55:00|8012.6|8006.6|8015.6|8009.6|8015.6|8009.6|8012.6|8006.6|0
1650934800000|2022-04-26 01:00:00|8015.1|8009.1|8005.5|7999.5|8022|8016|8003.5|7997.5|34
1650935100000|2022-04-26 01:05:00|8005|7999|8012|8006|8021|8015|8005|7999|26
1650935400000|2022-04-26 01:10:00|8011.5|8005.5|8019.5|8013.5|8021.5|8015.5|8011.5|8003|101
1650935700000|2022-04-26 01:15:00|8019|8013|8021.5|8015.5|8023|8017|8015|8009|13
1650936000000|2022-04-26 01:20:00|8021|8015|8019.5|8013.5|8022|8015.5|8017.5|8011.5|0
1650936300000|2022-04-26 01:25:00|8017|8011|8020.4|8014.4|8023.9|8017.9|8015.4|8009.4|15
1650936600000|2022-04-26 01:30:00|8019.4|8013.4|8003.4|7997.4|8022.9|8016.9|8000.4|7994.4|36
1650936900000|2022-04-26 01:35:00|8003.9|7997.9|8017.9|8011.9|8019.4|8013.4|8003.9|7997.9|11
1650937200000|2022-04-26 01:40:00|8018.4|8012.4|8028.9|8022.9|8030.4|8024.4|8017.9|8011.9|19
1650937500000|2022-04-26 01:45:00|8028.4|8022.4|8021.3|8015.3|8028.4|8022.4|8017.4|8011.4|8
1650937800000|2022-04-26 01:50:00|8020.3|8014.3|8023.3|8017.3|8025.8|8019.8|8018.3|8012.3|8
1650938100000|2022-04-26 01:55:00|8022.8|8016.8|8021.3|8015.3|8023.3|8017.3|8018.3|8012.3|9
1650938400000|2022-04-26 02:00:00|8020.8|8014.8|8028.3|8022.3|8032.3|8026.3|8020.8|8014.8|12
1650938700000|2022-04-26 02:05:00|8027.8|8021.8|8025.3|8019.3|8029.8|8023.8|8021.3|8015.3|7
1650939000000|2022-04-26 02:10:00|8025.8|8019.8|8026.3|8020.3|8026.8|8020.8|8021.8|8015.8|2
1650939300000|2022-04-26 02:15:00|8027.8|8021.8|8028.2|8022.2|8028.3|8022.3|8026.7|8020.7|5
1650939600000|2022-04-26 02:20:00|8026.7|8020.7|8030.7|8024.7|8030.7|8024.7|8026.2|8020.2|6
1650939900000|2022-04-26 02:25:00|8031.2|8025.2|8051.2|8045.2|8051.2|8045.2|8030.7|8024.7|49
1650940200000|2022-04-26 02:30:00|8055.2|8049.2|8049.2|8043.2|8069.2|8062.2|8048.7|8042.7|58
1650940500000|2022-04-26 02:35:00|8050.7|8044.7|8049.7|8043.7|8053.7|8047.7|8048.2|8042.2|18
1650940800000|2022-04-26 02:40:00|8050.2|8044.2|8066.1|8060.1|8067.1|8061.1|8050.2|8044.2|47
1650941100000|2022-04-26 02:45:00|8066.6|8060.6|8069.1|8063.1|8071.6|8065.6|8063.1|8057.1|14
1650941400000|2022-04-26 02:50:00|8072.6|8066.6|8079.6|8073.6|8079.6|8073.6|8070.1|8064.1|44
1650941700000|2022-04-26 02:55:00|8081.1|8075.1|8075.1|8069.1|8081.6|8075.6|8071.6|8065.6|16
1650942000000|2022-04-26 03:00:00|8076.1|8070.1|8083.1|8077.1|8083.1|8077.1|8076.1|8068.6|23
1650942300000|2022-04-26 03:05:00|8081.6|8075.6|8074|8068|8083.5|8077.5|8063.6|8057.6|47
1650942600000|2022-04-26 03:10:00|8074.5|8068.5|8078|8072|8078|8072|8072.5|8066.5|8
1650942900000|2022-04-26 03:15:00|8077|8071|8075|8069|8080.5|8074.5|8074|8067.5|7
1650943200000|2022-04-26 03:20:00|8074.5|8068.5|8080|8074|8081.5|8075.5|8074.5|8068.5|18
1650943500000|2022-04-26 03:25:00|8081.5|8075.5|8081.5|8075.5|8083|8077|8081|8075|7
1650943800000|2022-04-26 03:30:00|8081|8075|8071.4|8065.4|8081|8075|8071.4|8065.4|8
1650944100000|2022-04-26 03:35:00|8073.4|8067.4|8074.9|8068.9|8075.9|8069.9|8073.4|8067.4|5
1650944400000|2022-04-26 03:40:00|8075.4|8069.4|8070.4|8064.4|8081.9|8075.9|8069.4|8063.4|13
1650944700000|2022-04-26 03:45:00|8069.9|8063.9|8062.4|8056.4|8069.9|8063.9|8060.4|8054.4|8
1650945000000|2022-04-26 03:50:00|8061.9|8055.9|8063.9|8057.9|8065.4|8059.4|8059.4|8053.4|13
1650945300000|2022-04-26 03:55:00|8065.4|8059.4|8062.8|8056.8|8065.4|8059.4|8062.3|8056.3|1
1650945600000|2022-04-26 04:00:00|8063.3|8057.3|8064.8|8058.8|8066.3|8060.3|8063.3|8057.3|1
1650945900000|2022-04-26 04:05:00|8065.3|8059.3|8063.8|8057.8|8066.3|8060.3|8061.8|8055.8|8
1650946200000|2022-04-26 04:10:00|8064.3|8058.3|8060.3|8054.3|8066.3|8060.3|8059.8|8053.8|413
1650946500000|2022-04-26 04:15:00|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|8058.8|8052.8|2
1650946800000|2022-04-26 04:20:00|8060.3|8054.3|8061.7|8055.7|8061.7|8055.7|8058.8|8052.8|6
1650947100000|2022-04-26 04:25:00|8061.2|8055.2|8068.2|8062.2|8068.2|8062.2|8060.2|8054.2|3
1650947400000|2022-04-26 04:30:00|8067.7|8061.7|8074.2|8068.2|8074.2|8068.2|8067.2|8061.2|14
1650947700000|2022-04-26 04:35:00|8073.7|8067.7|8079.7|8073.7|8079.7|8073.7|8072.7|8066.7|11
1650948000000|2022-04-26 04:40:00|8079.2|8073.2|8086.2|8080.2|8086.7|8080.7|8078.7|8072.7|16
1650948300000|2022-04-26 04:45:00|8086.7|8080.7|8086.1|8080.1|8088.7|8082.7|8081.2|8075.2|20
1650948600000|2022-04-26 04:50:00|8086.6|8080.6|8089.1|8083.1|8091.6|8085.6|8086.6|8080.6|14
1650948900000|2022-04-26 04:55:00|8089.6|8083.6|8093.6|8087.6|8093.6|8087.6|8089.6|8083.6|14
1650949200000|2022-04-26 05:00:00|8093.1|8087.1|8100.1|8094.1|8100.6|8094.6|8093.1|8087.1|30
1650949500000|2022-04-26 05:05:00|8100|8094|8106|8100|8106|8100|8098.5|8092.5|13
1650949800000|2022-04-26 05:10:00|8104|8098|8108|8102|8108|8102|8103.5|8097.5|11
1650950100000|2022-04-26 05:15:00|8107.5|8101.5|8102.5|8096.5|8108.5|8102.5|8098.5|8092.5|12
1650950400000|2022-04-26 05:20:00|8103|8097|8106|8100|8110|8104|8103|8097|7
1650950700000|2022-04-26 05:25:00|8106.5|8100.5|8104.9|8098.9|8108|8102|8104.4|8098.4|6
1650951000000|2022-04-26 05:30:00|8105.4|8099.4|8105.4|8099.4|8110.4|8104.4|8103.9|8097.9|27
1650951300000|2022-04-26 05:35:00|8105.9|8099.9|8102.4|8096.4|8108.4|8102.4|8096.9|8090.9|16
1650951600000|2022-04-26 05:40:00|8105.4|8099.4|8107.4|8101.4|8110.4|8104.4|8105.4|8099.4|8
1650951900000|2022-04-26 05:45:00|8107.9|8101.9|8109.3|8103.3|8110.4|8104.4|8104.3|8098.3|8
1650952200000|2022-04-26 05:50:00|8109.8|8103.8|8114.8|8108.8|8117.8|8111.8|8109.3|8103.3|39
1650952500000|2022-04-26 05:55:00|8115.3|8109.3|8116.8|8110.8|8118.3|8112.3|8111.3|8105.3|20
1650952800000|2022-04-26 06:00:00|8116.3|8110.3|8124.8|8118.8|8125.8|8119.8|8112.8|8106.8|52
1650953100000|2022-04-26 06:05:00|8125.3|8119.3|8114.8|8108.8|8125.3|8119.3|8109.3|8103.3|26
1650953400000|2022-04-26 06:10:00|8115.8|8109.8|8108.8|8102.8|8119.3|8113.3|8102.3|8096.3|30
1650953700000|2022-04-26 06:15:00|8109.3|8103.3|8093.7|8087.7|8109.8|8103.8|8091.3|8085.3|14
1650954000000|2022-04-26 06:20:00|8094.2|8088.2|8096.7|8090.7|8101.7|8095.7|8091.2|8085.2|12
1650954300000|2022-04-26 06:25:00|8096.2|8090.2|8092.7|8086.7|8097.2|8091.2|8091.7|8085.7|14
1650954600000|2022-04-26 06:30:00|8092.2|8086.2|8105.2|8099.2|8109.2|8103.2|8092.2|8086.2|24
1650954900000|2022-04-26 06:35:00|8105.7|8099.7|8104.6|8098.6|8109.7|8102.7|8101.7|8095.7|13
1650955200000|2022-04-26 06:40:00|8104.2|8098.2|8103.6|8097.6|8107.6|8101.6|8094.7|8088.7|35
1650955500000|2022-04-26 06:45:00|8104.1|8098.1|8111.1|8105.1|8111.1|8105.1|8103.6|8097.6|37
1650955800000|2022-04-26 06:50:00|8110.1|8104.1|8118.6|8112.6|8119.1|8113.1|8104.6|8098.6|15
1650956100000|2022-04-26 06:55:00|8119.6|8113.6|8109.1|8103.1|8119.6|8113.6|8106.1|8100.1|34
1650956400000|2022-04-26 07:00:00|8108.1|8102.1|8092.6|8086.6|8109.6|8103.6|8084.1|8078.1|37
1650956700000|2022-04-26 07:05:00|8093.1|8087.1|8085.5|8079.5|8094.1|8088.1|8080.6|8074.6|35
1650957000000|2022-04-26 07:10:00|8086|8080|8067.6|8061.6|8090|8084|8064.1|8058.1|102
1650957300000|2022-04-26 07:15:00|8067.1|8061.1|8058|8052|8072|8066|8056.5|8050.5|144
1650957600000|2022-04-26 07:20:00|8057.5|8051.5|8053|8047|8063.5|8057.5|8050.5|8044.5|53
1650957900000|2022-04-26 07:25:00|8053.5|8047.5|8053|8047|8062|8056|8051.5|8045.5|30
1650958200000|2022-04-26 07:30:00|8052|8046|8080|8074|8087.9|8081.9|8052|8046|32
1650958500000|2022-04-26 07:35:00|8079.5|8073.5|8077.9|8071.9|8080.4|8073.5|8066.5|8060.5|13
1650958800000|2022-04-26 07:40:00|8077.4|8071.4|8066.4|8060.4|8094.4|8085.9|8066.4|8059.4|15
1650959100000|2022-04-26 07:45:00|8064.9|8058.9|8065.9|8059.9|8073.4|8067.4|8063.4|8057.4|15
1650959400000|2022-04-26 07:50:00|8065.4|8059.4|8068.4|8062.4|8069.4|8063.4|8064.9|8058.9|21
1650959700000|2022-04-26 07:55:00|8068.3|8062.3|8064.3|8058.3|8070.3|8064.3|8064.3|8058.3|25
1650960000000|2022-04-26 08:00:00|8065.3|8059.3|8047.3|8041.3|8066.3|8060.3|8043.8|8037.8|38
1650960300000|2022-04-26 08:05:00|8049.3|8043.3|8048.3|8042.3|8052.8|8046.8|8046.3|8040.3|68
1650960600000|2022-04-26 08:10:00|8048.8|8042.8|8049.8|8043.8|8056.7|8050.7|8048.3|8042.3|12
1650960900000|2022-04-26 08:15:00|8051.3|8045.3|8048.7|8042.7|8054.2|8048.2|8046.8|8040.8|12
1650961200000|2022-04-26 08:20:00|8048.2|8042.2|8054.7|8048.7|8056.2|8049.2|8047.2|8041.2|25
1650961500000|2022-04-26 08:25:00|8051.7|8045.7|8043.2|8037.2|8051.7|8045.7|8039.7|8033.7|18
1650961800000|2022-04-26 08:30:00|8043.7|8037.7|8046.7|8040.7|8049.2|8043.2|8043.2|8037.2|17
1650962100000|2022-04-26 08:35:00|8046.2|8040.2|8039.2|8033.2|8049.2|8043.2|8039.2|8033.2|32
1650962400000|2022-04-26 08:40:00|8039.7|8033.7|8045.2|8039.2|8045.2|8039.2|8032.7|8026.7|29
1650962700000|2022-04-26 08:45:00|8045.7|8039.7|8048.6|8042.6|8048.6|8042.6|8044.1|8038.1|16
1650963000000|2022-04-26 08:50:00|8049.1|8043.1|8058.1|8052.1|8059.6|8053.6|8048.6|8042.6|49
1650963300000|2022-04-26 08:55:00|8057.6|8051.6|8048.1|8042.1|8057.6|8051.6|8042.2|8036.2|14
1650963600000|2022-04-26 09:00:00|8048.6|8042.6|8035.6|8029.6|8050.6|8044.6|8032.2|8026.2|13
1650963900000|2022-04-26 09:05:00|8035.1|8029.1|8032.1|8026.1|8035.1|8029.1|8026.6|8020.6|8
1650964200000|2022-04-26 09:10:00|8031.6|8025.6|8040.1|8034.1|8040.6|8034.6|8031.6|8025.6|8
1650964500000|2022-04-26 09:15:00|8039.6|8033.6|8045.5|8039.5|8045.5|8039.5|8039.1|8033.1|10
1650964800000|2022-04-26 09:20:00|8046|8040|8043|8037|8047|8041|8038.5|8032.5|17
1650965100000|2022-04-26 09:25:00|8043.5|8037.5|8055.5|8049.5|8055.5|8049.5|8043|8037|17
1650965400000|2022-04-26 09:30:00|8056|8050|8071|8065|8079|8073|8055|8049|43
1650965700000|2022-04-26 09:35:00|8070.5|8064.5|8087.4|8081.4|8092.4|8086.4|8068|8062|50
1650966000000|2022-04-26 09:40:00|8086.4|8080.4|8078.9|8072.9|8092.4|8086.4|8077.4|8071.4|68
1650966300000|2022-04-26 09:45:00|8079.4|8073.4|8074.9|8068.9|8081.9|8075.9|8074.9|8068.9|20
1650966600000|2022-04-26 09:50:00|8075.4|8069.4|8070.9|8064.9|8077.4|8071.4|8070.4|8064.4|8
1650966900000|2022-04-26 09:55:00|8070.4|8064.4|8077.4|8071.4|8077.9|8071.9|8070.4|8064.4|5
1650967200000|2022-04-26 10:00:00|8077.9|8071.9|8078.8|8072.8|8078.8|8072.8|8075.8|8069.8|40
1650967500000|2022-04-26 10:05:00|8079.8|8073.8|8083.8|8077.8|8086.8|8080.8|8079.8|8073.8|22
1650967800000|2022-04-26 10:10:00|8082.8|8076.8|8078.3|8072.3|8082.8|8076.8|8072.8|8066.8|28
1650968100000|2022-04-26 10:15:00|8077.8|8071.8|8075.3|8069.3|8078.8|8072.8|8073.8|8067.8|10
1650968400000|2022-04-26 10:20:00|8075.8|8069.8|8078.2|8072.2|8081.8|8075.8|8075.2|8069.2|11
1650968700000|2022-04-26 10:25:00|8078.7|8072.7|8079.7|8073.7|8081.2|8075.2|8076.2|8070.2|8
1650969000000|2022-04-26 10:30:00|8080.2|8074.2|8084.7|8078.7|8094.2|8088.2|8079.7|8073.7|48
1650969300000|2022-04-26 10:35:00|8087.7|8081.7|8091.2|8085.2|8093.7|8087.7|8086.7|8080.7|2
1650969600000|2022-04-26 10:40:00|8091.7|8085.7|8096.2|8090.2|8096.2|8090.2|8083.2|8077.2|15
1650969900000|2022-04-26 10:45:00|8095.7|8089.7|8089.6|8083.6|8098.1|8092.1|8089.6|8083.6|5
1650970200000|2022-04-26 10:50:00|8090.6|8084.6|8085.6|8079.6|8094.1|8088.1|8084.6|8078.6|52
1650970500000|2022-04-26 10:55:00|8086.1|8080.1|8082.6|8076.6|8086.6|8080.6|8081.1|8075.1|15
1650970800000|2022-04-26 11:00:00|8083.1|8077.1|8061.6|8055.6|8083.1|8077.1|8061.6|8055.6|33
1650971100000|2022-04-26 11:05:00|8061.1|8055.1|8049.1|8043.1|8063.1|8057.1|8048.6|8042.6|49
1650971400000|2022-04-26 11:10:00|8049.6|8043.6|8060.5|8054.5|8061.6|8055.6|8049.6|8043.6|8
1650971700000|2022-04-26 11:15:00|8059|8053|8050.5|8044.5|8068|8062|8048|8042|16
1650972000000|2022-04-26 11:20:00|8050|8044|8056.5|8050.5|8059.5|8053.5|8046|8040|15
1650972300000|2022-04-26 11:25:00|8055.5|8049.5|8056|8050|8059|8053|8054.5|8048.5|11
1650972600000|2022-04-26 11:30:00|8060|8054|8063.5|8057.5|8069.4|8063.4|8060|8054|19
1650972900000|2022-04-26 11:35:00|8064|8058|8062.5|8056.5|8067.9|8061.9|8059.5|8053.5|7
1650973200000|2022-04-26 11:40:00|8063|8057|8066.9|8060.9|8067.9|8061.9|8061.9|8055.9|42
1650973500000|2022-04-26 11:45:00|8067.9|8061.9|8072.4|8066.4|8072.4|8066.4|8063.4|8057.4|147
1650973800000|2022-04-26 11:50:00|8072.9|8066.9|8075.9|8069.9|8078.9|8072.9|8072.9|8066.9|14
1650974100000|2022-04-26 11:55:00|8075.4|8069.4|8067.9|8061.9|8075.4|8069.4|8064.3|8058.3|20
1650974400000|2022-04-26 12:00:00|8067.4|8061.4|8076.3|8070.3|8079.3|8073.3|8062.8|8056.8|37
1650974700000|2022-04-26 12:05:00|8075.8|8069.8|8069.8|8063.8|8080.3|8074.3|8069.8|8063.8|57
1650975000000|2022-04-26 12:10:00|8068.8|8062.8|8073.3|8067.3|8078.3|8072.3|8061.8|8055.8|45
1650975300000|2022-04-26 12:15:00|8072.3|8066.3|8079.8|8073.8|8082.8|8076.8|8071.8|8065.8|101
1650975600000|2022-04-26 12:20:00|8080.3|8074.3|8079.7|8073.7|8084.2|8078.2|8078.2|8072.2|60
1650975900000|2022-04-26 12:25:00|8079.2|8073.2|8077.2|8071.2|8083.2|8077.2|8072.2|8066.2|94
1650976200000|2022-04-26 12:30:00|8077.7|8071.7|8080.2|8074.2|8084.2|8078.2|8075.2|8069.2|119
1650976500000|2022-04-26 12:35:00|8079.2|8073.2|8107.7|8101.7|8111.1|8105.1|8075.2|8069.2|202
1650976800000|2022-04-26 12:40:00|8105.2|8099.2|8098.6|8092.6|8108.6|8102.6|8096.2|8089.2|56
1650979800000|2022-04-26 13:30:00|8107.5|8101.5|8129.9|8123.9|8167.9|8161.9|8107.5|8101.5|1185
1650980100000|2022-04-26 13:35:00|8130.4|8124.4|8124.5|8118.5|8133.5|8127.5|8111.5|8105.5|841
1650980400000|2022-04-26 13:40:00|8125|8119|8083.1|8077.1|8127|8121|8078.1|8072.1|845
1650980700000|2022-04-26 13:45:00|8083|8077|8103.5|8097.5|8104.5|8098.5|8070|8064|720
1650981000000|2022-04-26 13:50:00|8102.5|8096.5|8080|8074|8102.5|8096.5|8077|8071|276
1650981300000|2022-04-26 13:55:00|8081|8075|8083.4|8077.4|8089|8083|8080|8074|471
1650981600000|2022-04-26 14:00:00|8083.9|8077.9|8094.4|8088.4|8095.9|8089.9|8076.5|8070.5|424
1650981900000|2022-04-26 14:05:00|8094.9|8088.9|8079.9|8073.9|8097.9|8091.9|8075.9|8069.9|303
1650982200000|2022-04-26 14:10:00|8078.9|8072.9|8054.5|8048.5|8081.9|8075.9|8047.5|8041.5|748
1650982500000|2022-04-26 14:15:00|8053|8047|8052|8046|8060.5|8054.5|8039|8033|769
1650982800000|2022-04-26 14:20:00|8051.5|8045.5|8046.5|8040.5|8056.1|8050.1|8040|8034|410
1650983100000|2022-04-26 14:25:00|8046|8040|8042|8036|8051|8045|8035.1|8029.1|315
1650983400000|2022-04-26 14:30:00|8042.5|8036.5|8020|8014|8056.5|8050.5|8019.5|8013.5|327
1650983700000|2022-04-26 14:35:00|8019|8013|8051.9|8045.9|8053.9|8047.9|8019|8013|353
1650984000000|2022-04-26 14:40:00|8052.4|8046.4|8044.4|8038.4|8058.9|8052.9|8035.4|8029.4|302
1650984300000|2022-04-26 14:45:00|8043.9|8037.9|8065.8|8059.8|8073.3|8067.3|8043.4|8037.4|332
1650984600000|2022-04-26 14:50:00|8065.3|8059.3|8057.3|8051.3|8072.3|8066.3|8054.8|8048.8|316
1650984900000|2022-04-26 14:55:00|8056.8|8050.8|8070.3|8064.3|8070.3|8064.3|8053.8|8047.8|279
1650985200000|2022-04-26 15:00:00|8069.8|8063.8|8086.3|8080.3|8089.3|8083.3|8064.3|8058.3|310
1650985500000|2022-04-26 15:05:00|8085.8|8079.8|8102.2|8096.2|8107.7|8101.7|8085.3|8079.3|247
1650985800000|2022-04-26 15:10:00|8102.7|8096.7|8101.2|8095.2|8108.7|8102.7|8094.3|8088.3|238
1650986100000|2022-04-26 15:15:00|8100.7|8094.7|8108.2|8102.2|8118.7|8112.7|8098.2|8092.2|244
1650986400000|2022-04-26 15:20:00|8107.2|8101.2|8099.1|8093.1|8112.6|8106.6|8097.7|8091.7|269
1650986700000|2022-04-26 15:25:00|8099.6|8093.6|8104.6|8098.6|8116.6|8110.6|8096.6|8090.6|457
1650987000000|2022-04-26 15:30:00|8103.6|8097.6|8121.6|8115.6|8122.1|8116.1|8099.1|8093.1|292
1650987300000|2022-04-26 15:35:00|8122.1|8116.1|8152.4|8146.4|8164.5|8158.5|8119.1|8113.1|519
1650987600000|2022-04-26 15:40:00|8152|8146|8175.3|8169.3|8180.9|8174.9|8145.4|8139.4|514
1650987900000|2022-04-26 15:45:00|8175.8|8169.8|8164.3|8158.3|8180.8|8174.8|8156.8|8150.8|597
1650988200000|2022-04-26 15:50:00|8164.8|8158.8|8175.2|8169.2|8176.2|8170.2|8157.3|8151.3|417
1650988500000|2022-04-26 15:55:00|8175.7|8169.7|8181.7|8175.7|8183.2|8177.2|8170.2|8164.2|645
1650988800000|2022-04-26 16:00:00|8182.7|8176.7|8182.7|8176.7|8195.2|8189.2|8170.7|8164.7|581
1650989100000|2022-04-26 16:05:00|8182.2|8176.2|8161.1|8155.1|8185.2|8179.2|8156.2|8150.2|323
1650989400000|2022-04-26 16:10:00|8159.6|8153.6|8171.1|8165.1|8171.1|8165.1|8147.2|8141.2|583
1650989700000|2022-04-26 16:15:00|8171.6|8165.6|8180.6|8174.6|8183|8177|8163.6|8157.6|317
1650990000000|2022-04-26 16:20:00|8181.1|8175.1|8225.5|8219.5|8227.5|8221.5|8179.6|8173.6|569
1650990300000|2022-04-26 16:25:00|8224|8218|8221.4|8215.4|8245.4|8239.4|8221|8215|398
1650990600000|2022-04-26 16:30:00|8220|8214|8247.9|8241.9|8247.9|8241.9|8220|8214|297
1650990900000|2022-04-26 16:35:00|8246.9|8240.9|8252.3|8246.3|8256.3|8250.3|8235.9|8229.9|291
1650991200000|2022-04-26 16:40:00|8252.8|8246.8|8239.4|8233.4|8257.8|8251.8|8232.4|8226.4|372
1650991500000|2022-04-26 16:45:00|8238.4|8232.4|8214.4|8208.4|8239.4|8233.4|8205.9|8199.9|387
1650991800000|2022-04-26 16:50:00|8213.9|8207.9|8213.4|8207.4|8216.9|8210.9|8207.4|8201.4|254
1650992100000|2022-04-26 16:55:00|8212.9|8206.9|8222.4|8216.4|8229.4|8223.4|8209.9|8203.9|426
1650992400000|2022-04-26 17:00:00|8221.9|8215.9|8238.8|8232.8|8239.3|8233.3|8221.9|8215.9|322
1650992700000|2022-04-26 17:05:00|8239.3|8233.3|8234.8|8228.8|8242.8|8236.8|8228.8|8222.8|307
1650993000000|2022-04-26 17:10:00|8234.3|8228.3|8235.3|8229.3|8240.8|8234.8|8233.8|8227.8|114
1650993300000|2022-04-26 17:15:00|8234.8|8228.8|8242.8|8236.8|8242.8|8236.8|8233.8|8227.8|553
1650993600000|2022-04-26 17:20:00|8246.3|8240.3|8235.2|8229.2|8250.3|8244.3|8234.7|8228.7|294
1650993900000|2022-04-26 17:25:00|8235.7|8229.7|8254.2|8248.2|8257.6|8251.6|8235.2|8229.2|650
1650994200000|2022-04-26 17:30:00|8254.6|8248.6|8243.1|8237.1|8257.6|8251.6|8239.2|8233.2|604
1650994500000|2022-04-26 17:35:00|8243.2|8237.2|8246.1|8240.1|8249.6|8243.6|8242.7|8236.7|664
1650994800000|2022-04-26 17:40:00|8247.6|8241.6|8258.1|8252.1|8264.6|8258.6|8246.1|8240.1|510
1650995100000|2022-04-26 17:45:00|8257.6|8251.6|8278.1|8272.1|8279.1|8273.1|8256.2|8250.2|526
1650995400000|2022-04-26 17:50:00|8278.6|8272.6|8252.6|8246.6|8281.6|8275.6|8251.6|8245.6|372
1650995700000|2022-04-26 17:55:00|8253.1|8247.1|8243.1|8237.1|8257.5|8251.5|8243.1|8237.1|573
1650996000000|2022-04-26 18:00:00|8242.6|8236.6|8248.6|8242.6|8255.1|8249.1|8239.1|8233.1|555
1650996300000|2022-04-26 18:05:00|8247.6|8241.6|8251|8245|8267.5|8261.5|8247.6|8241.6|585
1650996600000|2022-04-26 18:10:00|8253|8247|8241.9|8235.9|8254|8248|8233|8227|1077
1650996900000|2022-04-26 18:15:00|8241.4|8235.4|8219.9|8213.9|8241.4|8235.4|8218|8212|601
1651017600000|2022-04-27 00:00:00|8248.9|8238.9|8211.9|8205.9|8249.3|8242.3|8208.9|8202.9|152
1651017900000|2022-04-27 00:05:00|8212.9|8206.9|8221.9|8211.9|8221.9|8212.4|8209.5|8203.5|73
1651018200000|2022-04-27 00:10:00|8219.4|8213.4|8220.9|8214.9|8222.9|8216.9|8217.4|8209.9|15
1651018500000|2022-04-27 00:15:00|8221.4|8215.4|8226.9|8220.9|8229.9|8223.4|8215.4|8209.4|17
1651018800000|2022-04-27 00:20:00|8224.4|8218.4|8222.8|8216.8|8224.9|8218.8|8221.4|8214.9|4
1651019100000|2022-04-27 00:25:00|8223.3|8217.3|8224.8|8218.8|8225.8|8219.8|8219.9|8213.9|27
1651019400000|2022-04-27 00:30:00|8225.3|8219.3|8217.9|8211.9|8225.3|8219.3|8217.9|8211.9|11
1651019700000|2022-04-27 00:35:00|8218.4|8212.4|8221.3|8215.3|8221.8|8215.8|8217.4|8211.4|16
1651020000000|2022-04-27 00:40:00|8220.8|8214.8|8212.9|8206.9|8220.8|8214.8|8212.4|8206.4|20
1651020300000|2022-04-27 00:45:00|8213.4|8207.4|8220.8|8214.8|8222.8|8216.8|8212.9|8206.9|11
1651020600000|2022-04-27 00:50:00|8220.3|8214.3|8202.2|8196.2|8220.3|8214.3|8202.2|8196.2|16
1651020900000|2022-04-27 00:55:00|8206.7|8200.7|8209.6|8203.6|8211.7|8205.7|8205.7|8199.7|13
1651021200000|2022-04-27 01:00:00|8210.1|8204.1|8205.6|8199.6|8212.1|8206.1|8201.7|8195.7|130
1651021500000|2022-04-27 01:05:00|8206.1|8200.1|8208.6|8202.6|8213.1|8207.1|8204.7|8198.7|20
1651021800000|2022-04-27 01:10:00|8209.1|8203.1|8201.6|8195.6|8211.1|8205.1|8201.6|8195.6|88
1651022100000|2022-04-27 01:15:00|8202.1|8196.1|8216|8210|8223|8217|8201.6|8195.6|39
1651022400000|2022-04-27 01:20:00|8216.1|8210.1|8225.1|8219.1|8234|8228|8216.1|8210.1|47
1651022700000|2022-04-27 01:25:00|8225.6|8219.6|8229.5|8223.5|8234|8228|8225.6|8219.6|19
1651023000000|2022-04-27 01:30:00|8228.5|8222.5|8222|8216|8233|8227|8221|8215|9
1651023300000|2022-04-27 01:35:00|8221.5|8215.5|8225.5|8219.5|8228.4|8222.4|8215.6|8209.6|11
1651023600000|2022-04-27 01:40:00|8226.4|8220.4|8229.4|8223.4|8239.4|8233.4|8226.4|8220.4|49
1651023900000|2022-04-27 01:45:00|8229.9|8223.9|8231.3|8225.3|8234.8|8228.8|8226.9|8220.9|15
1651024200000|2022-04-27 01:50:00|8230.8|8224.8|8229.8|8223.8|8232.3|8226.3|8227.3|8221.3|11
1651024500000|2022-04-27 01:55:00|8230.3|8224.3|8228.3|8222.3|8232.8|8226.8|8226.8|8220.8|22
1651024800000|2022-04-27 02:00:00|8228.8|8222.8|8227.3|8221.3|8231.8|8225.8|8226.8|8220.8|16
1651025100000|2022-04-27 02:05:00|8226.8|8220.8|8220.3|8214.3|8229.8|8223.8|8219.8|8213.8|87
1651025400000|2022-04-27 02:10:00|8219.8|8213.8|8222.7|8216.7|8225.7|8219.7|8219.3|8213.3|21
1651025700000|2022-04-27 02:15:00|8223.2|8217.2|8220.7|8214.7|8223.2|8217.2|8220.2|8214.2|0
1651026000000|2022-04-27 02:20:00|8222.2|8216.2|8220.2|8214.2|8222.2|8216.2|8216.7|8210.7|17
1651026300000|2022-04-27 02:25:00|8218.2|8212.2|8221.2|8215.2|8222.1|8216.1|8214.7|8208.7|30
1651026600000|2022-04-27 02:30:00|8222.2|8216.2|8214.6|8208.6|8226.1|8220.1|8212.6|8206.6|21
1651026900000|2022-04-27 02:35:00|8215.6|8209.6|8234.6|8228.6|8234.6|8228.6|8213.6|8207.6|77
1651027200000|2022-04-27 02:40:00|8234.1|8228.1|8241.6|8235.6|8248.6|8242.6|8232.6|8226.6|42
1651027500000|2022-04-27 02:45:00|8242.1|8236.1|8229.6|8223.6|8243.5|8237.5|8229.6|8223.1|9
1651027800000|2022-04-27 02:50:00|8233.1|8223.1|8232.5|8226.5|8233.1|8226.5|8227.5|8221|7
1651028100000|2022-04-27 02:55:00|8232|8226|8251.4|8245.4|8251.9|8245.9|8232|8226|68
1651028400000|2022-04-27 03:00:00|8251.9|8245.9|8248.3|8242.3|8252.4|8246.4|8247.3|8241.3|29
1651028700000|2022-04-27 03:05:00|8247.8|8241.8|8242.8|8236.8|8247.8|8241.8|8242.3|8236.3|4
1651029000000|2022-04-27 03:10:00|8243.3|8237.3|8232.3|8226.3|8245.8|8239.8|8231.8|8225.8|17
1651029300000|2022-04-27 03:15:00|8232.8|8226.8|8240.8|8234.8|8240.8|8234.8|8232.8|8226.8|17
1651029600000|2022-04-27 03:20:00|8240.3|8234.3|8244.2|8238.2|8246.2|8240.2|8237.3|8231.3|23
1651029900000|2022-04-27 03:25:00|8243.7|8237.7|8236.2|8230.2|8244.2|8238.2|8236.2|8230.2|16
1651030200000|2022-04-27 03:30:00|8236.7|8230.7|8236.7|8230.7|8237.2|8231.2|8234.2|8228.2|12
1651030500000|2022-04-27 03:35:00|8235.7|8229.7|8232.1|8226.1|8237.2|8231.2|8232.1|8226.1|19
1651030800000|2022-04-27 03:40:00|8232.6|8226.6|8232.1|8226.1|8232.6|8226.6|8229.6|8223.6|3
1651031100000|2022-04-27 03:45:00|8231.6|8225.6|8231.6|8225.6|8232.6|8226.6|8231.6|8225.6|8
1651031400000|2022-04-27 03:50:00|8232.6|8226.6|8233.1|8227.1|8233.6|8227.6|8231.1|8225.1|7
1651031700000|2022-04-27 03:55:00|8233.5|8227.5|8238|8232|8238.5|8232.5|8233.1|8227.1|24
1651032000000|2022-04-27 04:00:00|8237.5|8231.5|8251|8245|8251|8245|8236|8230|41
1651032300000|2022-04-27 04:05:00|8251.4|8245.4|8254.9|8248.9|8255.4|8249.4|8250.9|8244.9|25
1651032600000|2022-04-27 04:10:00|8254.4|8248.4|8253.4|8247.4|8254.4|8248.4|8252.9|8246.9|13
1651032900000|2022-04-27 04:15:00|8258.8|8252.8|8251.9|8245.9|8258.8|8252.8|8250.9|8244.9|21
1651033200000|2022-04-27 04:20:00|8250.3|8244.3|8246.3|8240.3|8250.3|8244.3|8245.8|8239.8|6
1651033500000|2022-04-27 04:25:00|8245.8|8239.8|8257.3|8251.3|8257.3|8251.3|8245.3|8239.3|5
1651033800000|2022-04-27 04:30:00|8256.8|8250.8|8255.3|8249.3|8256.8|8250.8|8253.3|8247.3|11
1651034100000|2022-04-27 04:35:00|8254.8|8248.8|8250.8|8244.8|8254.8|8248.8|8248.8|8242.8|3
1651034400000|2022-04-27 04:40:00|8250.3|8244.3|8250.7|8244.7|8250.7|8244.7|8250.2|8244.2|2
1651034700000|2022-04-27 04:45:00|8253.2|8243.2|8254.2|8248.2|8254.7|8248.7|8253.2|8243.2|14
1651035000000|2022-04-27 04:50:00|8255.2|8249.2|8258.2|8252.2|8259.2|8253.2|8255.2|8249.2|30
1651035300000|2022-04-27 04:55:00|8258.7|8252.7|8254.6|8248.6|8258.7|8252.7|8251.2|8245.1|32
1651035600000|2022-04-27 05:00:00|8254.1|8248.1|8252.1|8246.1|8255.6|8249.6|8252.1|8246.1|21
1651035900000|2022-04-27 05:05:00|8253.6|8247.6|8253.1|8247.1|8254.6|8248.6|8252.1|8246.1|15
1651036200000|2022-04-27 05:10:00|8252.6|8246.6|8252.6|8246.6|8253.1|8247.1|8252.1|8246.1|14
1651036500000|2022-04-27 05:15:00|8252.1|8246.1|8252.6|8246.6|8252.6|8246.6|8252.1|8246.1|6
1651036800000|2022-04-27 05:20:00|8252.5|8246.5|8252.5|8246.5|8253.1|8247.1|8252.1|8246.1|12
1651037100000|2022-04-27 05:25:00|8253.5|8247.5|8252.5|8246.5|8253.5|8247.5|8250|8244|6
1651037400000|2022-04-27 05:30:00|8254|8248|8258|8252|8263.5|8257.5|8254|8248|46
1651037700000|2022-04-27 05:35:00|8258.5|8252.5|8262|8256|8266|8260|8258|8252|23
1651038000000|2022-04-27 05:40:00|8262.5|8256.5|8264.5|8258.5|8266.5|8260.5|8262|8256|10
1651038300000|2022-04-27 05:45:00|8265|8259|8265.8|8259.8|8266.4|8260.4|8259.5|8253.5|66
1651038600000|2022-04-27 05:50:00|8265.3|8259.3|8265.3|8259.3|8267.3|8261.3|8262.8|8256.8|21
1651038900000|2022-04-27 05:55:00|8265.8|8259.8|8271.8|8265.8|8274.8|8268.8|8265.3|8259.3|43
1651039200000|2022-04-27 06:00:00|8271.3|8265.3|8269.7|8263.7|8272.8|8266.7|8267.3|8261.3|42
1651039500000|2022-04-27 06:05:00|8270.2|8264.2|8270.2|8264.2|8272.7|8265.7|8267.2|8261.2|31
1651039800000|2022-04-27 06:10:00|8270.6|8264.6|8282.1|8276.1|8282.6|8276.6|8270.6|8264.6|91
1651040100000|2022-04-27 06:15:00|8281.6|8275.6|8284.6|8278.6|8286.1|8280.1|8277.6|8270.6|83
1651040400000|2022-04-27 06:20:00|8284.1|8278.1|8282.6|8276.6|8287.1|8281.1|8282.6|8276.6|34
1651040700000|2022-04-27 06:25:00|8283.1|8277.1|8289|8283|8289|8283|8283.1|8277.1|54
1651041000000|2022-04-27 06:30:00|8288.5|8282.5|8283.5|8277.5|8290|8284|8282|8276|51
1651041300000|2022-04-27 06:35:00|8283|8277|8276.5|8270.5|8287|8281|8275|8269|49
1651041600000|2022-04-27 06:40:00|8276|8270|8284.9|8278.9|8285.4|8279.4|8267.5|8261.5|107
1651041900000|2022-04-27 06:45:00|8285.4|8279.4|8287.9|8281.9|8289.4|8283.4|8283.4|8277.4|177
1651042200000|2022-04-27 06:50:00|8287.4|8281.4|8286.9|8280.9|8289.8|8283.8|8284.3|8278.3|84
1651042500000|2022-04-27 06:55:00|8285.9|8279.9|8286.9|8280.9|8288.8|8282.8|8284.9|8278.9|87
1651042800000|2022-04-27 07:00:00|8286.3|8280.3|8285.8|8279.8|8288.3|8282.3|8280.4|8274.4|65
1651043100000|2022-04-27 07:05:00|8285.3|8279.3|8275.3|8269.3|8285.3|8279.3|8274.8|8268.8|33
1651043400000|2022-04-27 07:10:00|8274.8|8268.8|8270.7|8264.7|8278.7|8272.7|8269.2|8263.2|24
1651043700000|2022-04-27 07:15:00|8270.2|8264.2|8269.7|8263.7|8271.2|8265.2|8269.2|8263.2|16
1651044000000|2022-04-27 07:20:00|8269.2|8263.2|8270.1|8264.1|8273.1|8267.1|8269.1|8263.1|84
1651044300000|2022-04-27 07:25:00|8269.6|8263.6|8276.1|8270.1|8276.6|8270.6|8269.1|8263.1|29
1651044600000|2022-04-27 07:30:00|8275.6|8269.6|8276.5|8270.5|8279.6|8273.6|8273.1|8267.1|55
1651044900000|2022-04-27 07:35:00|8276.1|8270.1|8277.6|8271.6|8281.1|8275.1|8275.6|8269.6|46
1651045200000|2022-04-27 07:40:00|8277.1|8271.1|8274.5|8268.5|8277.1|8271.1|8274.1|8268.1|34
1651045500000|2022-04-27 07:45:00|8274.6|8268.6|8278|8272|8279|8273|8273.1|8267.1|61
1651045800000|2022-04-27 07:50:00|8278.5|8272.5|8265.5|8259.5|8278.5|8272.5|8265.5|8259.5|32
1651046100000|2022-04-27 07:55:00|8266|8260|8239.1|8233.1|8266.5|8260.5|8239.1|8233.1|41
1651046400000|2022-04-27 08:00:00|8239|8233|8240.6|8234.6|8243.1|8236|8227.1|8221.1|41
1651046700000|2022-04-27 08:05:00|8241.1|8231.1|8229.1|8223.1|8242.1|8233.1|8227.1|8221.1|11
1651047000000|2022-04-27 08:10:00|8229.6|8223.6|8230.6|8224.6|8232.1|8226.1|8228.6|8222.6|15
1651047300000|2022-04-27 08:15:00|8230.1|8224.1|8271.3|8265.3|8275.7|8269.7|8228.1|8222.1|267
1651047600000|2022-04-27 08:20:00|8271.8|8265.8|8311.5|8305.5|8321.5|8315.5|8271.8|8265.8|466
1651047900000|2022-04-27 08:25:00|8310.6|8304.6|8332|8326|8337.3|8331.3|8304.2|8298.2|169
1651048200000|2022-04-27 08:30:00|8331.5|8325.5|8340.3|8334.3|8341.9|8335.9|8331.5|8325.5|204
1651048500000|2022-04-27 08:35:00|8342.3|8336.3|8358.3|8352.3|8362.3|8356.3|8333.8|8327.8|94
1651048800000|2022-04-27 08:40:00|8358.8|8352.8|8339.6|8333.6|8362.3|8356.3|8339.6|8333.6|90
1651049100000|2022-04-27 08:45:00|8339.1|8333.1|8341.5|8335.5|8344.5|8337.5|8335.6|8329.6|34
1651049400000|2022-04-27 08:50:00|8342.5|8336.5|8336.1|8330.1|8342.5|8336.5|8331.2|8325.2|48
1651049700000|2022-04-27 08:55:00|8335.6|8329.6|8348.4|8342.4|8356.9|8350.9|8335.1|8329.1|113
1651050000000|2022-04-27 09:00:00|8349.4|8343.4|8349.4|8343.4|8354.3|8348.3|8345|8339|17
1651050300000|2022-04-27 09:05:00|8352.4|8346.4|8373.8|8367.8|8374.4|8368.4|8348.9|8342.9|132
1651050600000|2022-04-27 09:10:00|8373.3|8367.3|8379.2|8373.2|8380.2|8374.2|8370.2|8364.2|148
1651050900000|2022-04-27 09:15:00|8378.8|8372.8|8357.4|8351.4|8379.3|8373.3|8355.3|8349.3|63
1651051200000|2022-04-27 09:20:00|8356.9|8350.9|8354.3|8348.3|8359.3|8353.3|8352.3|8346.3|20
1651051500000|2022-04-27 09:25:00|8354.8|8348.8|8382.8|8376.8|8382.8|8376.8|8354.8|8348.8|48
1651051800000|2022-04-27 09:30:00|8382.3|8376.3|8370.3|8364.3|8382.3|8376.3|8364.9|8358.9|24
1651052100000|2022-04-27 09:35:00|8371.3|8365.3|8388.5|8382.5|8399.7|8393.7|8369.3|8362.3|118
1651052400000|2022-04-27 09:40:00|8389|8383|8406.5|8400.5|8416.5|8410.5|8389|8383|293
1651052700000|2022-04-27 09:45:00|8408.1|8398.1|8403.9|8397.9|8411.1|8402.8|8399|8393|125
1651053000000|2022-04-27 09:50:00|8404.9|8398.9|8414.3|8408.3|8414.9|8408.9|8402.8|8396.8|68
1651053300000|2022-04-27 09:55:00|8413.8|8407.8|8426.3|8420.3|8427.3|8421.3|8413.3|8407.3|74
1651053600000|2022-04-27 10:00:00|8425.8|8419.8|8421.3|8415.3|8425.8|8419.8|8399.8|8393.8|146
1651053900000|2022-04-27 10:05:00|8420.8|8414.8|8435.7|8429.7|8441.7|8435.7|8414.3|8408.3|122
1651054200000|2022-04-27 10:10:00|8436.2|8430.2|8457.2|8451.2|8461.2|8455.2|8435.7|8429.7|211
1651054500000|2022-04-27 10:15:00|8457.7|8451.7|8464.6|8458.6|8475.6|8469.6|8457.7|8451.7|203
1651054800000|2022-04-27 10:20:00|8464.1|8458.1|8472.6|8466.6|8485.1|8479.1|8464.1|8458.1|183
1651055100000|2022-04-27 10:25:00|8471.1|8465.1|8531.1|8525.1|8533.6|8527.6|8471.1|8465.1|479
1651055400000|2022-04-27 10:30:00|8532.1|8526.1|8530.6|8524.6|8532.1|8526.1|8505.6|8499.6|132
1651055700000|2022-04-27 10:35:00|8531.1|8525.1|8551.1|8545.1|8562.5|8556.5|8522.6|8516.6|470
1651056000000|2022-04-27 10:40:00|8551|8545|8554|8548|8566.4|8560.4|8549.1|8543.1|152
1651056300000|2022-04-27 10:45:00|8555|8549|8566.3|8560.3|8567.3|8561.3|8553|8547|146
1651056600000|2022-04-27 10:50:00|8565.8|8559.8|8550.3|8544.3|8568.7|8562.7|8545.8|8539.8|140
1651056900000|2022-04-27 10:55:00|8549.8|8543.8|8518.9|8512.9|8549.8|8543.8|8517|8511|105
1651057200000|2022-04-27 11:00:00|8520.4|8514.4|8490|8480|8520.4|8514.4|8486.6|8480|126
1651057500000|2022-04-27 11:05:00|8487|8481|8465|8455|8492.9|8486.9|8462.5|8455|182
1651057800000|2022-04-27 11:10:00|8464.5|8458.5|8464|8458|8469.6|8463.6|8444.8|8438.8|182
1651058100000|2022-04-27 11:15:00|8464.6|8458.6|8462.5|8447.5|8470|8464|8450.6|8444.6|127
1651058400000|2022-04-27 11:20:00|8463.5|8448.5|8458.6|8452.6|8464.5|8456.1|8451.6|8445.6|64
1651058700000|2022-04-27 11:25:00|8458.1|8452.1|8447.6|8441.6|8461.6|8455.6|8445.7|8439.7|90
1651059000000|2022-04-27 11:30:00|8447.1|8441.1|8440.6|8434.6|8448.1|8442.1|8433.1|8427.1|109
1651059300000|2022-04-27 11:35:00|8440.1|8434.1|8444.7|8438.7|8448.7|8442.7|8438.8|8432.8|115
1651059600000|2022-04-27 11:40:00|8444.2|8438.2|8457.7|8451.7|8459.2|8453.2|8435.7|8429.7|117
1651059900000|2022-04-27 11:45:00|8456.7|8450.7|8460.2|8454.2|8462.2|8456.2|8454.2|8448.2|58
1651060200000|2022-04-27 11:50:00|8459.7|8453.7|8449.7|8443.7|8461.7|8455.7|8446.3|8440.3|98
1651060500000|2022-04-27 11:55:00|8449.2|8443.2|8437.2|8431.2|8450.2|8444.2|8436.7|8430.7|104
1651060800000|2022-04-27 12:00:00|8440.1|8430.1|8437.1|8431.1|8441.2|8435.2|8434.2|8428.2|65
1651061100000|2022-04-27 12:05:00|8436.6|8430.6|8437.6|8431.6|8438.1|8432.1|8434.5|8428.5|35
1651061400000|2022-04-27 12:10:00|8437.5|8431.5|8445|8439|8450|8444|8435.5|8429.5|115
1651061700000|2022-04-27 12:15:00|8445.5|8439.5|8436.5|8430.5|8449.5|8443.5|8436|8430|198
1651062000000|2022-04-27 12:20:00|8436|8430|8428.5|8422.5|8438|8432|8422|8416|398
1651062300000|2022-04-27 12:25:00|8424|8418|8416.5|8410.5|8431|8425|8414.1|8408.1|253
1651062600000|2022-04-27 12:30:00|8416|8410|8478.2|8472.2|8481.7|8475.7|8413|8407|696
1651062900000|2022-04-27 12:35:00|8478.7|8472.7|8494.4|8488.4|8498.2|8492.2|8477.7|8471.7|537
1651063200000|2022-04-27 12:40:00|8494.9|8488.9|8507.4|8501.4|8507.9|8501.9|8490.9|8484.9|282
1651066200000|2022-04-27 13:30:00|8465.1|8459.1|8410.4|8404.4|8466.1|8460.1|8392.9|8386.9|1722
1651066500000|2022-04-27 13:35:00|8409.9|8403.9|8431.3|8425.3|8454.3|8448.3|8409.9|8403.9|845
1651066800000|2022-04-27 13:40:00|8436.2|8430.2|8409.9|8403.9|8456.9|8450.9|8400.9|8394.9|915
1651067100000|2022-04-27 13:45:00|8410.3|8404.3|8417.9|8411.9|8437.4|8431.4|8405.4|8399.4|421
1651067400000|2022-04-27 13:50:00|8418.4|8412.4|8456.8|8450.8|8466.3|8460.3|8417.9|8411.9|551
1651067700000|2022-04-27 13:55:00|8456.3|8450.3|8442|8436|8463.3|8457.3|8434.4|8428.4|387
1651068000000|2022-04-27 14:00:00|8442.5|8436.5|8428.6|8422.6|8465|8459|8421.6|8415.6|471
1651068300000|2022-04-27 14:05:00|8427.1|8421.1|8432.7|8426.7|8436.6|8430.6|8412.7|8406.7|386
1651068600000|2022-04-27 14:10:00|8432.6|8426.6|8404.7|8398.7|8432.7|8426.7|8404.1|8398.1|301
1651068900000|2022-04-27 14:15:00|8404.6|8398.6|8389.2|8383.2|8407.6|8401.6|8374.2|8368.2|855
1651069200000|2022-04-27 14:20:00|8388.7|8382.7|8411.6|8405.6|8416.6|8410.6|8387.7|8381.7|352
1651069500000|2022-04-27 14:25:00|8412.1|8406.1|8414.6|8408.6|8425.1|8419.1|8412.1|8406.1|504
1651069800000|2022-04-27 14:30:00|8413.1|8407.1|8425|8419|8426|8420|8406.6|8400.6|211
1651070100000|2022-04-27 14:35:00|8425.5|8419.5|8451.7|8445.7|8455.2|8449.2|8423.5|8417.5|744
1651070400000|2022-04-27 14:40:00|8451.2|8445.2|8428.7|8422.7|8455.2|8449.2|8425.3|8419.3|398
1651070700000|2022-04-27 14:45:00|8429.2|8423.2|8442.6|8436.6|8453.1|8447.1|8429.2|8423.2|410
1651071000000|2022-04-27 14:50:00|8443.1|8437.1|8457.4|8451.4|8461.5|8455.5|8443.1|8437.1|319
1651071300000|2022-04-27 14:55:00|8458.4|8452.4|8452.1|8446.1|8473.2|8467.2|8445.9|8439.9|500
1651071600000|2022-04-27 15:00:00|8452.6|8446.6|8433.3|8427.3|8454.6|8448.6|8421.8|8415.8|830
1651071900000|2022-04-27 15:05:00|8433.8|8427.8|8413.8|8407.8|8433.8|8427.8|8407.9|8401.9|316
1651072200000|2022-04-27 15:10:00|8413.3|8407.3|8404.4|8398.4|8421.3|8415.3|8396.9|8390.9|325
1651072500000|2022-04-27 15:15:00|8404.8|8398.8|8395|8389|8404.9|8398.9|8385.5|8379.5|440
1651072800000|2022-04-27 15:20:00|8394|8388|8380.5|8374.5|8399.9|8393.9|8380.5|8374.5|235
1651073100000|2022-04-27 15:25:00|8380.9|8374.9|8397.9|8391.9|8400.9|8394.9|8376.9|8370.9|307
1651073400000|2022-04-27 15:30:00|8396.9|8390.9|8400.9|8394.9|8401.4|8395.4|8393.4|8387.4|280
1651073700000|2022-04-27 15:35:00|8401.4|8395.4|8390.9|8384.9|8408.3|8402.3|8382.8|8376.8|464
1651074000000|2022-04-27 15:40:00|8388.9|8382.9|8381.3|8375.3|8392.8|8386.8|8377.8|8371.8|434
1651074300000|2022-04-27 15:45:00|8382.3|8376.3|8382.9|8376.9|8387.8|8381.8|8374.4|8368.4|1306
1651074600000|2022-04-27 15:50:00|8383.4|8377.4|8348.3|8342.3|8383.9|8377.9|8346.9|8340.9|641
1651074900000|2022-04-27 15:55:00|8348.8|8342.8|8371.7|8365.7|8385.2|8379.2|8346.3|8340.3|405
1651075200000|2022-04-27 16:00:00|8372.2|8366.2|8365.8|8359.8|8381.2|8375.2|8352.2|8346.2|386
1651075500000|2022-04-27 16:05:00|8364.8|8358.8|8379.1|8373.1|8379.7|8373.7|8364.3|8358.3|219
1651075800000|2022-04-27 16:10:00|8379.2|8373.2|8382.2|8376.2|8385.2|8379.2|8372.7|8366.7|399
1651076100000|2022-04-27 16:15:00|8382.7|8376.7|8364.2|8358.2|8384.1|8378.1|8363.7|8357.7|471
1651076400000|2022-04-27 16:20:00|8364.7|8358.7|8369.6|8363.6|8380.1|8374.1|8364.7|8358.7|463
1651076700000|2022-04-27 16:25:00|8371.6|8365.6|8389.1|8383.1|8390.5|8384.5|8369.1|8363.1|440
1651077000000|2022-04-27 16:30:00|8390.1|8384.1|8390.1|8384.1|8394.1|8388.1|8385.6|8379.6|278
1651077300000|2022-04-27 16:35:00|8390.6|8384.6|8393|8387|8396|8390|8386.6|8380.6|333
1651077600000|2022-04-27 16:40:00|8392|8386|8382.3|8376.3|8398.4|8392.4|8382.3|8376.3|769
1651077900000|2022-04-27 16:45:00|8383.3|8377.3|8394.4|8388.4|8398.4|8392.4|8382.9|8376.9|704
1651078200000|2022-04-27 16:50:00|8394.9|8388.9|8392.8|8386.8|8397.4|8391.4|8386.3|8380.3|596
1651078500000|2022-04-27 16:55:00|8394.2|8388.2|8388.8|8382.8|8396.8|8390.8|8387.8|8381.8|474
1651078800000|2022-04-27 17:00:00|8387.8|8381.8|8383.3|8377.3|8393.3|8387.3|8382.3|8376.3|250
1651079100000|2022-04-27 17:05:00|8383.8|8377.8|8378.3|8372.3|8383.8|8377.8|8373.8|8367.8|344
1651079400000|2022-04-27 17:10:00|8378.8|8372.8|8389.5|8383.5|8391|8385|8376.7|8370.7|881
1651079700000|2022-04-27 17:15:00|8390|8384|8394|8388|8399|8393|8382.5|8376.5|793
1651080000000|2022-04-27 17:20:00|8395.4|8389.4|8414.5|8408.5|8415.5|8409.5|8392.5|8386.5|314
1651080300000|2022-04-27 17:25:00|8415|8409|8411.4|8405.4|8415|8409|8406.5|8400.5|126
1651080600000|2022-04-27 17:30:00|8409.5|8403.5|8428.4|8422.4|8430|8424|8409.5|8403.5|697
1651080900000|2022-04-27 17:35:00|8429.9|8423.9|8457.4|8451.4|8458.9|8452.9|8426.4|8420.4|672
1651081200000|2022-04-27 17:40:00|8458.4|8452.4|8465.3|8459.3|8473.8|8467.8|8455.9|8449.9|435
1651081500000|2022-04-27 17:45:00|8464.8|8458.8|8466.2|8460.2|8472.1|8466.1|8461.3|8455.3|722
1651081800000|2022-04-27 17:50:00|8466.7|8460.7|8464.6|8458.6|8474.7|8468.7|8456.2|8450.2|474
1651082100000|2022-04-27 17:55:00|8464.7|8458.7|8474.2|8468.2|8474.2|8468.2|8459.2|8453.2|491
1651082400000|2022-04-27 18:00:00|8473.7|8467.7|8475.2|8469.2|8475.2|8469.2|8463.7|8457.7|406
1651082700000|2022-04-27 18:05:00|8478.1|8472.1|8452.7|8446.7|8482.1|8476.1|8452.2|8446.2|663
1651083000000|2022-04-27 18:10:00|8452.2|8446.2|8467.5|8461.5|8473.5|8467.5|8446.7|8440.7|1319
1651083300000|2022-04-27 18:15:00|8465.9|8459.9|8475.2|8469.2|8483.8|8477.8|8464.9|8458.9|1205
1651104000000|2022-04-28 00:00:00|8467.4|8452.4|8454.7|8448.7|8467.4|8460.2|8445.3|8437.8|164
1651104300000|2022-04-28 00:05:00|8454.2|8448.2|8467.7|8461.7|8486.6|8480.6|8451.2|8445.2|131
1651104600000|2022-04-28 00:10:00|8467.8|8461.8|8465.8|8459.8|8468.3|8462.3|8454.8|8448.8|30
1651104900000|2022-04-28 00:15:00|8467.8|8461.8|8475.3|8469.3|8479.3|8470.8|8462.3|8456.3|45
1651105200000|2022-04-28 00:20:00|8480.2|8474.2|8480.2|8474.2|8481.7|8475.7|8475.3|8469.3|15
1651105500000|2022-04-28 00:25:00|8481.7|8475.7|8476.2|8470.2|8485.7|8479.7|8476.1|8470.1|46
1651105800000|2022-04-28 00:30:00|8475.6|8469.6|8473.2|8467.2|8476.7|8470.7|8470.7|8464.7|92
1651106100000|2022-04-28 00:35:00|8475.7|8469.7|8471.6|8465.6|8475.7|8469.7|8470.6|8464.6|37
1651106400000|2022-04-28 00:40:00|8472.1|8466.1|8473.6|8467.6|8474.1|8468.1|8472.1|8466.1|2
1651106700000|2022-04-28 00:45:00|8473.5|8467.5|8469.5|8463.5|8476.5|8470.5|8469.5|8463.5|18
1651107000000|2022-04-28 00:50:00|8469|8463|8475.5|8469.5|8475.5|8469.5|8469|8463|20
1651107300000|2022-04-28 00:55:00|8475|8469|8480.5|8474.5|8481.1|8475.1|8475|8469|51
1651107600000|2022-04-28 01:00:00|8478.6|8472.6|8472.2|8466.2|8480.6|8474.6|8469.6|8463.6|62
1651107900000|2022-04-28 01:05:00|8473.6|8467.6|8478.6|8472.6|8479.6|8473.6|8473.6|8467.6|29
1651108200000|2022-04-28 01:10:00|8479.1|8473.1|8492|8486|8496.5|8490.5|8479.1|8473.1|36
1651108500000|2022-04-28 01:15:00|8491|8485|8506.9|8500.9|8507.5|8501.5|8489.5|8483.5|80
1651108800000|2022-04-28 01:20:00|8507.4|8501.4|8502|8496|8508|8502|8501.4|8495.4|64
1651109100000|2022-04-28 01:25:00|8502.5|8496.5|8514.9|8508.9|8518.5|8512.5|8502|8496|66
1651109400000|2022-04-28 01:30:00|8514.4|8508.4|8512.5|8506.5|8516.4|8510.4|8509.5|8503.5|30
1651109700000|2022-04-28 01:35:00|8512|8506|8531.3|8525.3|8533.3|8527.3|8512|8506|76
1651110000000|2022-04-28 01:40:00|8530.8|8524.8|8530.4|8524.4|8533.4|8527.4|8527.4|8521.4|47
1651110300000|2022-04-28 01:45:00|8530.9|8524.9|8526.2|8520.2|8533.9|8527.9|8522.8|8516.8|121
1651110600000|2022-04-28 01:50:00|8526.7|8520.7|8516.4|8510.4|8528.3|8522.3|8514.9|8508.9|36
1651110900000|2022-04-28 01:55:00|8515.9|8509.9|8517|8511|8519.9|8513.9|8514.5|8508.5|39
1651111200000|2022-04-28 02:00:00|8517.4|8511.4|8512.6|8506.6|8517.9|8511.9|8510|8504|34
1651111500000|2022-04-28 02:05:00|8512.5|8506.5|8500.7|8494.7|8513.5|8507.5|8500.2|8494.2|37
1651111800000|2022-04-28 02:10:00|8500.2|8494.2|8494.7|8488.7|8501.2|8495.2|8491.8|8485.8|26
1651112100000|2022-04-28 02:15:00|8493.2|8487.2|8499.1|8493.1|8499.6|8493.6|8493.2|8487.2|8
1651112400000|2022-04-28 02:20:00|8498.6|8492.6|8504.4|8498.4|8504.4|8498.4|8497.1|8491.1|16
1651112700000|2022-04-28 02:25:00|8504.9|8498.9|8498.8|8492.8|8507.4|8501.4|8497.8|8491.8|21
1651113000000|2022-04-28 02:30:00|8498.3|8492.3|8462.4|8456.4|8498.3|8492.3|8461.9|8455.9|144
1651113300000|2022-04-28 02:35:00|8464.3|8458.3|8464.8|8458.8|8467.4|8460.8|8462.4|8456.4|36
1651113600000|2022-04-28 02:40:00|8467.3|8457.3|8467.3|8457.3|8473.8|8467.8|8463.3|8457.3|154
1651113900000|2022-04-28 02:45:00|8465.8|8459.8|8497.5|8491.5|8501.5|8495.5|8465.8|8459.8|93
1651114200000|2022-04-28 02:50:00|8498|8492|8472.1|8466.1|8498|8492|8469.1|8463.1|117
1651114500000|2022-04-28 02:55:00|8472.6|8466.6|8476|8470|8478.4|8472.4|8469.1|8463.1|31
1651114800000|2022-04-28 03:00:00|8476.9|8470.9|8475.4|8469.4|8478.4|8472.4|8472.1|8466.1|17
1651115100000|2022-04-28 03:05:00|8476.9|8470.9|8475.3|8469.3|8477.8|8471.8|8472.4|8466.4|19
1651115400000|2022-04-28 03:10:00|8476.3|8470.3|8469.5|8463.5|8479.3|8473.3|8466.6|8460.6|43
1651115700000|2022-04-28 03:15:00|8470|8464|8466.6|8460.6|8473.4|8467.4|8465.6|8459.6|40
1651116000000|2022-04-28 03:20:00|8467.1|8461.1|8448.9|8442.9|8469|8463|8447.5|8441.5|82
1651116300000|2022-04-28 03:25:00|8449.9|8443.9|8450.7|8444.7|8455.3|8449.3|8442.8|8436.8|27
1651116600000|2022-04-28 03:30:00|8450.8|8444.8|8445.2|8439.2|8452.2|8446.2|8442.7|8436.7|29
1651116900000|2022-04-28 03:35:00|8445.7|8439.7|8426.8|8420.8|8446.7|8440.7|8426.8|8420.8|62
1651117200000|2022-04-28 03:40:00|8425.8|8419.8|8434.4|8428.4|8434.9|8428.9|8417.7|8411.7|31
1651117500000|2022-04-28 03:45:00|8434.9|8428.9|8452.6|8446.6|8452.6|8446.6|8432.5|8426.5|40
1651117800000|2022-04-28 03:50:00|8452.1|8446.1|8447.6|8441.6|8457|8451|8447.1|8441.1|56
1651118100000|2022-04-28 03:55:00|8447.1|8441.1|8445|8439|8448.1|8442.1|8445|8439|2
1651118400000|2022-04-28 04:00:00|8445.7|8439.7|8438.3|8432.3|8446.1|8440.1|8426.9|8420.9|37
1651118700000|2022-04-28 04:05:00|8437.8|8431.8|8426.9|8420.9|8437.8|8431.8|8426.4|8420.4|3
1651119000000|2022-04-28 04:10:00|8427.4|8421.4|8427.9|8421.9|8427.9|8421.9|8425.9|8419.9|3
1651119300000|2022-04-28 04:15:00|8427.4|8421.4|8428.3|8422.3|8429.8|8423.8|8425.8|8419.8|6
1651119600000|2022-04-28 04:20:00|8428.8|8422.8|8441.7|8435.7|8441.7|8435.7|8428.3|8422.3|13
1651119900000|2022-04-28 04:25:00|8441.2|8435.2|8438.6|8432.6|8444.7|8438.7|8435.6|8429.6|11
1651120200000|2022-04-28 04:30:00|8438.1|8432.1|8444.5|8438.5|8450.5|8444.5|8438.1|8432.1|21
1651120500000|2022-04-28 04:35:00|8444|8438|8444.5|8438.5|8453.5|8447.5|8444|8438|7
1651120800000|2022-04-28 04:40:00|8444|8438|8446|8440|8447.5|8441.5|8443.5|8437.5|3
1651121100000|2022-04-28 04:45:00|8445.5|8439.5|8445.5|8439.5|8446.5|8440.5|8442|8436|8
1651121400000|2022-04-28 04:50:00|8445|8439|8444.4|8438.4|8445.5|8439.5|8442|8436|8
1651121700000|2022-04-28 04:55:00|8444|8438|8445.9|8439.9|8445.9|8439.9|8442.9|8436.9|8
1651122000000|2022-04-28 05:00:00|8447.4|8441.4|8435.4|8429.4|8447.4|8441.4|8431.5|8425.5|9
1651122300000|2022-04-28 05:05:00|8434.9|8428.9|8430.4|8424.4|8434.9|8428.9|8428.4|8422.4|14
1651122600000|2022-04-28 05:10:00|8429.9|8423.9|8425.8|8419.8|8436.9|8430.9|8422.4|8416.4|8
1651122900000|2022-04-28 05:15:00|8426.3|8420.3|8408.8|8402.8|8426.3|8420.3|8405.4|8399.4|70
1651123200000|2022-04-28 05:20:00|8409.3|8403.3|8404.8|8398.8|8410.8|8404.8|8385.8|8379.8|32
1651123500000|2022-04-28 05:25:00|8405.3|8399.3|8400.3|8394.3|8405.3|8399.3|8395.3|8389.3|14
1651123800000|2022-04-28 05:30:00|8399.8|8393.8|8397.7|8391.7|8406.7|8400.7|8394.7|8388.7|59
1651124100000|2022-04-28 05:35:00|8398.2|8392.2|8401.2|8395.2|8413.7|8407.7|8397.7|8391.7|52
1651124400000|2022-04-28 05:40:00|8401.7|8395.7|8401.7|8395.7|8406.7|8397.7|8393.7|8387.7|52
1651124700000|2022-04-28 05:45:00|8401.2|8395.2|8397.7|8391.7|8402.7|8395.2|8391.7|8385.7|46
1651125000000|2022-04-28 05:50:00|8399.2|8393.2|8395.7|8389.7|8403.7|8397.7|8390.8|8384.8|50
1651125300000|2022-04-28 05:55:00|8396.2|8390.2|8428.1|8422.1|8429.1|8423.1|8394.2|8388.2|38
1651125600000|2022-04-28 06:00:00|8428.6|8422.6|8400.1|8394.1|8430.5|8424.5|8398.6|8389.8|61
1651125900000|2022-04-28 06:05:00|8402.6|8392.6|8404.6|8394.6|8404.6|8396.1|8393.2|8387.2|22
1651126200000|2022-04-28 06:10:00|8403.1|8397.1|8414.1|8408.1|8415.6|8408.1|8403.1|8394.6|15
1651126500000|2022-04-28 06:15:00|8414.6|8408.6|8424.6|8414.6|8429.5|8422|8414.6|8408.6|20
1651126800000|2022-04-28 06:20:00|8424.5|8414.5|8431|8425|8431|8425|8424|8414.5|11
1651127100000|2022-04-28 06:25:00|8432|8426|8423.5|8417.5|8435.6|8427.1|8421.5|8415.5|18
1651127400000|2022-04-28 06:30:00|8423.1|8417.1|8423.5|8417.5|8426.5|8419|8420|8414|10
1651127700000|2022-04-28 06:35:00|8424.1|8418.1|8422.5|8416.5|8433.5|8427.5|8422.5|8416.5|12
1651128000000|2022-04-28 06:40:00|8421.5|8415.5|8417.5|8407.5|8423|8417|8415.5|8407.5|60
1651128300000|2022-04-28 06:45:00|8417|8411|8421.5|8415.5|8422.5|8415.5|8416|8407.5|10
1651128600000|2022-04-28 06:50:00|8421|8415|8419.1|8413.1|8422.9|8416.9|8418.1|8412|21
1651128900000|2022-04-28 06:55:00|8426.5|8416.5|8426.5|8416.5|8427.4|8421.4|8423.5|8416|81
1651129200000|2022-04-28 07:00:00|8426.9|8420.9|8417.1|8411.1|8426.9|8420.9|8417|8411|11
1651129500000|2022-04-28 07:05:00|8417|8411|8416.6|8410.6|8422|8416|8415.1|8407.5|21
1651129800000|2022-04-28 07:10:00|8417.1|8411.1|8415.5|8405.5|8417.1|8411.1|8406|8400|36
1651130100000|2022-04-28 07:15:00|8416|8406|8425|8419|8426.5|8419.5|8414.5|8406|13
1651130400000|2022-04-28 07:20:00|8425.4|8419.4|8430|8424|8431.5|8425.5|8425.4|8419.4|53
1651130700000|2022-04-28 07:25:00|8429.5|8423.5|8435|8429|8437|8431|8428.5|8422.5|51
1651131000000|2022-04-28 07:30:00|8434.9|8428.9|8435.9|8429.9|8437.4|8431.4|8433.4|8427.4|44
1651131300000|2022-04-28 07:35:00|8436.4|8430.4|8436.4|8430.4|8437.4|8431.4|8433.4|8427.4|21
1651131600000|2022-04-28 07:40:00|8436.9|8430.9|8430.9|8424.9|8437.4|8431.4|8429.5|8423.5|49
1651131900000|2022-04-28 07:45:00|8430.4|8424.4|8432.3|8426.3|8434.3|8428.3|8428.9|8422.9|11
1651132200000|2022-04-28 07:50:00|8432.8|8426.8|8422.7|8416.7|8434.3|8428.3|8422.7|8416.7|86
1651132500000|2022-04-28 07:55:00|8423.2|8417.2|8426|8420|8426.4|8420.4|8421.1|8415.1|59
1651132800000|2022-04-28 08:00:00|8426.4|8420.4|8434.9|8424.9|8437|8431|8425|8419|30
1651133100000|2022-04-28 08:05:00|8432.4|8426.4|8430.4|8424.4|8435.4|8428.4|8429.4|8423.4|6
1651133400000|2022-04-28 08:10:00|8429.5|8423.5|8400.6|8394.6|8429.5|8423.5|8400.1|8394.1|127
1651133700000|2022-04-28 08:15:00|8401.6|8395.6|8394|8388|8405.8|8399.8|8394|8388|92
1651134000000|2022-04-28 08:20:00|8394.1|8388.1|8400.9|8394.9|8402.9|8396.9|8394.1|8388.1|52
1651134300000|2022-04-28 08:25:00|8401.4|8395.4|8394.4|8388.4|8407.2|8401.2|8386.1|8380.1|149
1651134600000|2022-04-28 08:30:00|8393.9|8387.9|8395.4|8389.4|8403.8|8397.8|8393.5|8384.5|146
1651134900000|2022-04-28 08:35:00|8391|8385|8388|8382|8398.9|8390.4|8388|8381|111
1651135200000|2022-04-28 08:40:00|8387.5|8381.5|8402.8|8396.8|8404.2|8398.2|8385|8379|38
1651135500000|2022-04-28 08:45:00|8403.2|8397.2|8400.1|8394.1|8409.1|8403.1|8391.4|8383.3|179
1651135800000|2022-04-28 08:50:00|8400.6|8394.6|8388.4|8382.4|8408.6|8402.6|8384.5|8378.5|126
1651136100000|2022-04-28 08:55:00|8390.4|8384.4|8391.3|8385.3|8395.8|8389.3|8383.4|8377.4|25
1651136400000|2022-04-28 09:00:00|8391.8|8385.8|8386.6|8380.6|8397.8|8391.8|8383.7|8377.7|32
1651136700000|2022-04-28 09:05:00|8387.1|8381.1|8380.8|8370.8|8391.7|8385.7|8375|8369|64
1651137000000|2022-04-28 09:10:00|8380.7|8370.7|8368.3|8362.3|8380.7|8373.2|8366.3|8360|153
1651137300000|2022-04-28 09:15:00|8368.8|8362.8|8368.3|8358.3|8371.3|8362.8|8356.9|8350.9|61
1651137600000|2022-04-28 09:20:00|8367.7|8361.7|8364.8|8358.8|8368.7|8362.7|8364.8|8357.8|41
1651137900000|2022-04-28 09:25:00|8363.8|8357.8|8376.7|8366.7|8380.1|8374.1|8363.8|8357.8|24
1651138200000|2022-04-28 09:30:00|8376.2|8370.2|8376.6|8366.6|8379.6|8373.6|8375.2|8366.6|10
1651138500000|2022-04-28 09:35:00|8377.1|8367.1|8377.1|8367.1|8380.7|8371.1|8376.5|8366.6|20
1651138800000|2022-04-28 09:40:00|8379.1|8364.1|8373.5|8367.5|8379.1|8370|8373.1|8364.1|12
1651139100000|2022-04-28 09:45:00|8374.5|8364.5|8380|8374|8386.1|8378.4|8373|8364.5|48
1651139400000|2022-04-28 09:50:00|8379.5|8373.5|8376.5|8370.5|8381|8375|8376.5|8370.5|9
1651139700000|2022-04-28 09:55:00|8377|8371|8379.9|8373.9|8380.5|8374.5|8377|8370.5|46
1651140000000|2022-04-28 10:00:00|8380.4|8374.4|8382.8|8376.8|8385.3|8379.3|8379.9|8373.9|49
1651140300000|2022-04-28 10:05:00|8382.3|8376.3|8375|8369|8383.8|8376.8|8370.1|8363.4|18
1651140600000|2022-04-28 10:10:00|8378.4|8368.4|8376.9|8370.9|8379.4|8371.4|8373.9|8367.4|5
1651140900000|2022-04-28 10:15:00|8377.9|8371.9|8369.9|8363.9|8379.4|8371.9|8369.9|8363.9|9
1651141200000|2022-04-28 10:20:00|8368.9|8362.9|8367.8|8357.8|8370.8|8362.9|8359.4|8353.4|41
1651141500000|2022-04-28 10:25:00|8369.8|8354.8|8367.9|8361.9|8373.3|8362.2|8365.4|8354.8|3
1651141800000|2022-04-28 10:30:00|8367.4|8361.4|8373.6|8367.6|8376.3|8368.2|8365.8|8359.8|29
1651142100000|2022-04-28 10:35:00|8373.1|8367.1|8374.8|8368.8|8375.1|8369.1|8373.1|8367.1|34
1651142400000|2022-04-28 10:40:00|8374.3|8368.3|8379.7|8373.7|8379.7|8373.7|8373.7|8367.7|8
1651142700000|2022-04-28 10:45:00|8379.2|8373.2|8370.2|8360.2|8381.1|8375.1|8365.8|8359.8|29
1651143000000|2022-04-28 10:50:00|8370.7|8360.7|8366.7|8360.7|8370.7|8361.2|8366.7|8360.2|1
1651143300000|2022-04-28 10:55:00|8370.5|8364.5|8370.6|8364.6|8370.6|8364.6|8370.5|8364.5|3
1651143600000|2022-04-28 11:00:00|8370.2|8364.2|8376.6|8370.6|8377.6|8371.6|8367.2|8361.2|30
1651143900000|2022-04-28 11:05:00|8376.1|8370.1|8381.5|8375.5|8383|8377|8375.1|8369.1|24
1651144200000|2022-04-28 11:10:00|8382|8376|8390.2|8384.2|8390.7|8384.7|8381|8375|29
1651144500000|2022-04-28 11:15:00|8389.7|8383.7|8393.1|8387.1|8398.6|8391.1|8387.8|8381.8|44
1651144800000|2022-04-28 11:20:00|8395.6|8389.6|8399.3|8393.3|8401.8|8394.3|8393.3|8387.3|15
1651145100000|2022-04-28 11:25:00|8400.7|8394.7|8397.2|8391.2|8402.7|8396.7|8396.8|8390.8|21
1651145400000|2022-04-28 11:30:00|8398.2|8392.2|8400.1|8394.1|8404|8398|8395.7|8388.6|30
1651145700000|2022-04-28 11:35:00|8398.1|8392.1|8402|8396|8402.5|8396|8395.7|8389.7|27
1651146000000|2022-04-28 11:40:00|8401.5|8395.5|8409|8403|8411.5|8405.5|8401.5|8395.5|33
1651146300000|2022-04-28 11:45:00|8409.5|8403.5|8414.9|8408.9|8415.4|8408.9|8408.5|8402.5|16
1651146600000|2022-04-28 11:50:00|8415.9|8409.9|8402.1|8396.1|8415.9|8409.9|8400.1|8394.1|40
1651146900000|2022-04-28 11:55:00|8399.6|8393.6|8394.9|8388.9|8399.6|8393.6|8391.5|8385.5|76
1651147200000|2022-04-28 12:00:00|8395|8389|8398.3|8388.3|8400.8|8394.8|8391.9|8385.9|47
1651147500000|2022-04-28 12:05:00|8397.3|8387.3|8404.3|8394.3|8406.3|8400.3|8393.7|8387.3|59
1651147800000|2022-04-28 12:10:00|8401.3|8395.3|8399.8|8393.8|8404.9|8398.9|8399.8|8393.8|21
1651148100000|2022-04-28 12:15:00|8400.8|8394.8|8402.9|8396.9|8408.3|8402.3|8397.4|8391.4|37
1651148400000|2022-04-28 12:20:00|8404.4|8394.4|8396.9|8390.9|8404.4|8395|8392|8386|12
1651148700000|2022-04-28 12:25:00|8396.4|8390.4|8400|8394|8407.3|8401.3|8394.5|8388.5|38
1651149000000|2022-04-28 12:30:00|8399.5|8393.5|8402.4|8396.4|8403.9|8397.9|8393.6|8387.6|59
1651149300000|2022-04-28 12:35:00|8402.8|8396.8|8396.5|8390.5|8405.3|8399.3|8394.5|8388.5|33
1651149600000|2022-04-28 12:40:00|8397.4|8391.4|8411.3|8401.3|8412.8|8406.2|8397.4|8391.4|46
1651152600000|2022-04-28 13:30:00|8418.8|8412.8|8410.7|8404.7|8433.3|8427.3|8386.3|8380.3|1152
1651152900000|2022-04-28 13:35:00|8410.8|8404.8|8406.8|8400.8|8410.8|8404.8|8392.4|8386.4|1022
1651153200000|2022-04-28 13:40:00|8406.7|8400.7|8404.9|8398.9|8419.8|8413.8|8398.3|8392.3|861
1651153500000|2022-04-28 13:45:00|8402.9|8396.9|8442.3|8436.3|8444.3|8438.3|8402.4|8396.4|477
1651153800000|2022-04-28 13:50:00|8442.8|8436.8|8416.8|8410.8|8447.3|8441.3|8408.3|8402.3|593
1651154100000|2022-04-28 13:55:00|8417.3|8411.3|8435.7|8429.7|8440.7|8434.7|8413.8|8407.8|491
1651154400000|2022-04-28 14:00:00|8435.2|8429.2|8429.7|8423.7|8438.1|8432.1|8419.2|8413.2|300
1651154700000|2022-04-28 14:05:00|8428.2|8422.2|8470|8464|8475|8469|8428.2|8422.2|566
1651155000000|2022-04-28 14:10:00|8469.9|8463.9|8452|8446|8477.4|8471.4|8446.1|8440.1|361
1651155300000|2022-04-28 14:15:00|8453.9|8447.9|8441.2|8435.2|8455.5|8449.5|8436|8430|327
1651155600000|2022-04-28 14:20:00|8442.7|8436.7|8444.2|8438.2|8459.7|8453.7|8436.8|8430.8|748
1651155900000|2022-04-28 14:25:00|8444.7|8438.7|8497.1|8491.1|8498.1|8492.1|8444.2|8438.2|516
1651156200000|2022-04-28 14:30:00|8497.6|8491.6|8497.6|8491.6|8515.5|8509.5|8489.1|8483.1|440
1651156500000|2022-04-28 14:35:00|8496.6|8490.6|8497|8491|8499.5|8493.5|8475.1|8469.1|418
1651156800000|2022-04-28 14:40:00|8496|8490|8484.9|8478.9|8503.9|8497.9|8481|8475|370
1651157100000|2022-04-28 14:45:00|8486.3|8480.3|8497.3|8491.3|8500.7|8494.7|8481.4|8475.4|352
1651157400000|2022-04-28 14:50:00|8496.8|8490.8|8502.6|8496.6|8503.7|8497.7|8492.8|8486.8|518
1651157700000|2022-04-28 14:55:00|8503.1|8497.1|8509.1|8503.1|8518.5|8512.5|8501.6|8495.6|368
1651158000000|2022-04-28 15:00:00|8508.6|8502.6|8518.6|8512.6|8519.1|8513.1|8508.6|8502.6|235
1651158300000|2022-04-28 15:05:00|8518.1|8512.1|8508.9|8502.9|8519.1|8513.1|8505.6|8499.6|373
1651158600000|2022-04-28 15:10:00|8508.4|8502.4|8526.7|8520.7|8527.2|8521.2|8508.4|8502.4|493
1651158900000|2022-04-28 15:15:00|8527.2|8521.2|8530.7|8524.7|8533.7|8527.7|8523.2|8517.2|495
1651159200000|2022-04-28 15:20:00|8531.2|8525.2|8517.6|8511.6|8532.2|8526.2|8513.6|8507.6|427
1651159500000|2022-04-28 15:25:00|8517.1|8511.1|8518.5|8512.5|8522.5|8516.5|8513.5|8507.5|229
1651159800000|2022-04-28 15:30:00|8518|8512|8526|8520|8527|8521|8515|8509|633
1651160100000|2022-04-28 15:35:00|8525.5|8519.5|8519.9|8513.9|8528.4|8522.4|8519.4|8513.4|329
1651160400000|2022-04-28 15:40:00|8513|8507|8527.4|8521.4|8527.4|8521.4|8510|8504|364
1651160700000|2022-04-28 15:45:00|8526.9|8520.9|8517.9|8511.9|8528.4|8522.4|8515.4|8509.4|342
1651161000000|2022-04-28 15:50:00|8518.4|8512.4|8520|8514|8521|8515|8517.5|8511.5|221
1651161300000|2022-04-28 15:55:00|8520.1|8514.1|8516.1|8510.1|8524|8518|8516.1|8510.1|223
1651161600000|2022-04-28 16:00:00|8515.5|8509.5|8536.8|8530.8|8542.3|8536.3|8515.5|8509.5|287
1651161900000|2022-04-28 16:05:00|8535.8|8529.8|8520.1|8514.1|8536.8|8530.8|8519.1|8513.1|199
1651162200000|2022-04-28 16:10:00|8520.6|8514.6|8539.8|8533.8|8543.2|8537.2|8518.6|8512.6|216
1651162500000|2022-04-28 16:15:00|8540.3|8534.3|8520.3|8514.3|8542.8|8536.8|8519.9|8513.9|382
1651162800000|2022-04-28 16:20:00|8520.8|8514.8|8520.8|8514.8|8529.8|8523.8|8516.3|8510.3|359
1651163100000|2022-04-28 16:25:00|8520.7|8514.7|8534.2|8528.2|8535.7|8529.7|8517.7|8511.7|496
1651163400000|2022-04-28 16:30:00|8533.7|8527.7|8538.7|8532.7|8543.2|8537.2|8532.7|8526.7|177
1651163700000|2022-04-28 16:35:00|8538.2|8532.2|8533.3|8527.3|8542.7|8536.7|8530.9|8524.9|298
1651164000000|2022-04-28 16:40:00|8533.8|8527.8|8546.8|8540.8|8547.8|8541.8|8532.8|8526.8|181
1651164300000|2022-04-28 16:45:00|8546.7|8540.7|8561.2|8555.2|8572.2|8566.2|8544.8|8538.8|418
1651164600000|2022-04-28 16:50:00|8561.3|8555.3|8566.7|8560.7|8581.6|8575.6|8561.3|8555.3|230
1651164900000|2022-04-28 16:55:00|8567.2|8561.2|8561.8|8555.8|8567.7|8561.7|8557.8|8551.8|290
1651165200000|2022-04-28 17:00:00|8562.4|8556.4|8571.2|8565.2|8574.2|8568.2|8558.8|8552.8|393
1651165500000|2022-04-28 17:05:00|8571.1|8565.1|8575.5|8569.5|8580|8574|8567.2|8561.2|354
1651165800000|2022-04-28 17:10:00|8576|8570|8580.5|8574.5|8582|8576|8571|8565|156
1651166100000|2022-04-28 17:15:00|8580|8574|8575|8569|8581|8575|8573|8567|204
1651166400000|2022-04-28 17:20:00|8574|8568|8569.3|8563.3|8575.5|8569.5|8566.4|8560.4|252
1651166700000|2022-04-28 17:25:00|8570.3|8564.3|8570.8|8564.8|8574.3|8568.3|8565.4|8559.4|191
1651167000000|2022-04-28 17:30:00|8570.3|8564.3|8569.2|8563.2|8573.8|8567.8|8565.9|8559.9|581
1651167300000|2022-04-28 17:35:00|8575.2|8569.2|8578|8572|8584.5|8578.5|8573.6|8567.6|424
1651167600000|2022-04-28 17:40:00|8580.5|8574.5|8581.4|8575.4|8589.9|8583.9|8578.5|8572.5|461
1651167900000|2022-04-28 17:45:00|8580.5|8574.5|8601.5|8595.5|8613.9|8607.9|8580.5|8574.5|552
1651168200000|2022-04-28 17:50:00|8603.9|8597.9|8612.9|8606.9|8620.5|8614.5|8603|8597|380
1651168500000|2022-04-28 17:55:00|8613.9|8607.9|8633.8|8627.8|8636.7|8630.7|8608.8|8602.8|770
1651168800000|2022-04-28 18:00:00|8635.2|8629.2|8630.5|8624.5|8638.5|8632.5|8617.7|8611.7|518
1651169100000|2022-04-28 18:05:00|8630|8624|8638.3|8632.3|8644.8|8638.8|8627.1|8621.1|859
1651169400000|2022-04-28 18:10:00|8639.3|8633.3|8646|8640|8649.5|8643.5|8631.2|8625.2|1207
1651169700000|2022-04-28 18:15:00|8644.5|8638.5|8637.4|8631.4|8645.4|8639.4|8633.4|8627.4|506
1651190400000|2022-04-29 00:00:00|8621.6|8606.6|8607.7|8597.7|8632.1|8618.7|8601.2|8593.1|267
1651190700000|2022-04-29 00:05:00|8606.1|8600.1|8605.8|8599.8|8606.3|8600.3|8591.3|8585.3|68
1651191000000|2022-04-29 00:10:00|8606.3|8600.3|8615.7|8609.7|8617.2|8611.2|8606.3|8598.8|66
1651191300000|2022-04-29 00:15:00|8615.2|8609.2|8599.2|8593.2|8615.7|8609.7|8593.7|8587.7|59
1651191600000|2022-04-29 00:20:00|8600.2|8594.2|8604.7|8594.7|8604.7|8597.2|8596.2|8590.2|29
1651191900000|2022-04-29 00:25:00|8605.2|8595.2|8601.1|8595.1|8605.7|8598.2|8598.8|8592.8|9
1651192200000|2022-04-29 00:30:00|8601.2|8595.2|8602.6|8596.6|8603.1|8597.1|8601.1|8595.1|8
1651192500000|2022-04-29 00:35:00|8603.1|8597.1|8604.7|8594.7|8608.6|8601.1|8601.6|8593.6|30
1651192800000|2022-04-29 00:40:00|8604.6|8594.6|8584.7|8578.7|8604.6|8596.2|8583.7|8577.7|27
1651193100000|2022-04-29 00:45:00|8585.2|8579.2|8588.8|8578.8|8595.2|8589.2|8584.2|8578.2|21
1651193400000|2022-04-29 00:50:00|8586.4|8580.4|8572.8|8566.8|8588.8|8580.4|8572.8|8566.8|40
1651193700000|2022-04-29 00:55:00|8573.3|8567.3|8572.8|8566.8|8574.8|8568.8|8571.8|8565.8|28
1651194000000|2022-04-29 01:00:00|8573.3|8567.3|8557|8551|8573.8|8567.8|8550.5|8544.5|50
1651194300000|2022-04-29 01:05:00|8557.5|8551.5|8581.9|8571.9|8581.9|8571.9|8555|8549|59
1651194600000|2022-04-29 01:10:00|8579.5|8573.5|8579.4|8573.4|8594.3|8588.3|8575.9|8567.4|60
1651194900000|2022-04-29 01:15:00|8578.9|8572.9|8580.4|8574.4|8585.3|8579.3|8578.8|8572.8|21
1651195200000|2022-04-29 01:20:00|8579.9|8573.9|8581.3|8575.3|8584.3|8578.3|8579.3|8573.3|20
1651195500000|2022-04-29 01:25:00|8580.8|8574.8|8573.3|8567.3|8581.3|8575.3|8567.9|8561.9|73
1651195800000|2022-04-29 01:30:00|8573.4|8567.4|8585.7|8579.7|8590.8|8584.8|8573.4|8567.4|20
1651196100000|2022-04-29 01:35:00|8585.8|8579.8|8581.8|8571.8|8587.7|8581.7|8577.8|8570.8|10
1651196400000|2022-04-29 01:40:00|8581.2|8575.2|8580.2|8574.2|8581.8|8575.3|8578.3|8571.7|3
1651196700000|2022-04-29 01:45:00|8580.7|8574.7|8573.3|8567.3|8584.2|8574.7|8573.3|8567.3|3
1651197000000|2022-04-29 01:50:00|8574.2|8568.2|8572.8|8562.8|8574.8|8568.7|8569.3|8562.8|7
1651197300000|2022-04-29 01:55:00|8570.3|8564.3|8570.7|8560.7|8572.2|8566.2|8565.7|8559.7|29
1651197600000|2022-04-29 02:00:00|8570.2|8560.2|8584.7|8578.7|8586.2|8580.2|8567.2|8559.7|21
1651197900000|2022-04-29 02:05:00|8584.2|8578.2|8579.2|8573.2|8584.2|8578.2|8572.7|8566.7|19
1651198200000|2022-04-29 02:10:00|8578.7|8572.7|8577.2|8571.2|8585.7|8578.2|8577.2|8569.7|33
1651198500000|2022-04-29 02:15:00|8576.7|8570.7|8576.2|8570.2|8577.2|8571.2|8575.7|8569.7|4
1651198800000|2022-04-29 02:20:00|8575.1|8569.1|8581.1|8575.1|8581.1|8575.1|8570.8|8564.8|11
1651199100000|2022-04-29 02:25:00|8581.6|8575.6|8582.6|8576.6|8586.1|8580.1|8576.6|8569.6|56
1651199400000|2022-04-29 02:30:00|8582.1|8576.1|8582.7|8576.7|8594.1|8588.1|8580.6|8574.6|73
1651199700000|2022-04-29 02:35:00|8586.6|8580.6|8580.6|8574.6|8586.6|8580.6|8579.2|8573.2|54
1651200000000|2022-04-29 02:40:00|8585.5|8579.5|8581.1|8575.1|8590.6|8584.6|8576.6|8570.6|126
1651200300000|2022-04-29 02:45:00|8581.6|8575.6|8567|8561|8581.6|8575.6|8567|8561|85
1651200600000|2022-04-29 02:50:00|8567.5|8561.5|8568.9|8562.9|8572.5|8566.3|8563.5|8557.5|48
1651200900000|2022-04-29 02:55:00|8569|8563|8582.9|8576.9|8585.9|8579.9|8569|8563|25
1651201200000|2022-04-29 03:00:00|8581.9|8575.9|8590.7|8584.7|8596.2|8587.2|8581.9|8575.9|18
1651201500000|2022-04-29 03:05:00|8590.8|8584.8|8600.6|8594.6|8600.6|8594.6|8586.2|8580.2|36
1651201800000|2022-04-29 03:10:00|8602.6|8596.6|8604.1|8598.1|8612.6|8603.6|8599.6|8593.6|52
1651202100000|2022-04-29 03:15:00|8604.6|8598.6|8614.1|8608.1|8614.1|8608.1|8604.1|8597.1|27
1651202400000|2022-04-29 03:20:00|8614.5|8608.5|8615.5|8609.5|8617|8611|8613|8604|12
1651202700000|2022-04-29 03:25:00|8616|8610|8620.5|8614.5|8622.5|8616.5|8616|8610|29
1651203000000|2022-04-29 03:30:00|8619|8613|8613.9|8607.9|8625|8619|8613.9|8607.9|39
1651203300000|2022-04-29 03:35:00|8613.5|8607.5|8616.4|8610.4|8617.9|8611.9|8612.9|8606.9|17
1651203600000|2022-04-29 03:40:00|8618.9|8608.9|8616.4|8610.4|8618.9|8610.9|8616.4|8608.9|1
1651203900000|2022-04-29 03:45:00|8615.9|8609.9|8616.4|8610.4|8618.9|8612.4|8614.9|8608.9|12
1651204200000|2022-04-29 03:50:00|8618.9|8608.9|8616.3|8610.3|8618.9|8610.4|8614.9|8608.9|6
1651204500000|2022-04-29 03:55:00|8617.8|8607.8|8613.8|8607.8|8617.8|8609.3|8613.8|8607.8|7
1651204800000|2022-04-29 04:00:00|8614.8|8608.8|8607.3|8601.3|8615.3|8609.3|8607.3|8601.3|8
1651205100000|2022-04-29 04:05:00|8608.3|8602.3|8611.8|8601.8|8611.8|8604.8|8607.8|8601.8|5
1651205400000|2022-04-29 04:10:00|8620.6|8614.6|8621.1|8615.1|8623.1|8617.1|8619.6|8613.6|20
1651205700000|2022-04-29 04:15:00|8621.6|8615.6|8620|8614|8632.5|8626.5|8619|8613|40
1651206000000|2022-04-29 04:20:00|8620.5|8614.5|8633.9|8627.9|8637.9|8631.9|8620|8614|35
1651206300000|2022-04-29 04:25:00|8635.7|8629.7|8655.3|8649.3|8656.8|8650.8|8631.4|8625.4|73
1651206600000|2022-04-29 04:30:00|8654.8|8648.8|8644.4|8634.4|8658.3|8652.3|8640.9|8632.9|46
1651206900000|2022-04-29 04:35:00|8643.4|8637.4|8635.9|8629.9|8646.9|8637.9|8630.7|8624.7|31
1651207200000|2022-04-29 04:40:00|8635.4|8629.4|8637.9|8631.9|8641.5|8633|8635|8629|6
1651207500000|2022-04-29 04:45:00|8637.5|8631.5|8640.9|8634.9|8641.9|8635.9|8637.5|8631.5|7
1651207800000|2022-04-29 04:50:00|8640.4|8634.4|8644.4|8634.4|8644.4|8637.8|8638.9|8632.9|11
1651208100000|2022-04-29 04:55:00|8644.3|8634.3|8641.9|8635.9|8644.4|8636.4|8641.4|8633.3|5
1651208400000|2022-04-29 05:00:00|8640|8634|8644.8|8638.8|8647.3|8638.8|8640|8634|5
1651208700000|2022-04-29 05:05:00|8646.3|8636.3|8644.3|8638.3|8646.3|8638.8|8643.3|8636.3|6
1651209000000|2022-04-29 05:10:00|8644.4|8638.4|8647.7|8637.7|8648.3|8641.8|8640.3|8634.3|30
1651209300000|2022-04-29 05:15:00|8644.7|8638.7|8646.3|8636.3|8648.5|8642.5|8642.7|8636.2|22
1651209600000|2022-04-29 05:20:00|8644.8|8638.8|8636.3|8630.3|8646.3|8638.8|8634.4|8628.4|21
1651209900000|2022-04-29 05:25:00|8636.8|8630.8|8633.7|8627.7|8639.3|8631.8|8631.2|8621.2|3
1651210200000|2022-04-29 05:30:00|8636.7|8626.7|8634.7|8624.7|8643.7|8634.7|8630.9|8622.2|33
1651210500000|2022-04-29 05:35:00|8634.3|8624.3|8635.6|8625.6|8636.7|8625.8|8622.8|8615.3|20
1651210800000|2022-04-29 05:40:00|8635.7|8625.7|8647.2|8637.2|8647.3|8641.2|8630.8|8621.8|11
1651211100000|2022-04-29 05:45:00|8644.7|8638.7|8642.7|8632.7|8646.7|8638.7|8640.3|8630.3|9
1651211400000|2022-04-29 05:50:00|8643.2|8633.2|8644.2|8634.2|8647.2|8641.2|8637.8|8629.2|12
1651211700000|2022-04-29 05:55:00|8644.3|8634.3|8646.2|8640.2|8648.8|8640.3|8641.9|8632.7|7
1651212000000|2022-04-29 06:00:00|8646.7|8640.7|8664.9|8658.9|8664.9|8658.9|8646.2|8639.1|84
1651212300000|2022-04-29 06:05:00|8667.9|8661.9|8665.3|8659.3|8667.9|8661.9|8660.4|8653.9|77
1651212600000|2022-04-29 06:10:00|8664.9|8658.9|8665.4|8659.4|8666.9|8660.9|8663.4|8655.9|22
1651212900000|2022-04-29 06:15:00|8665.3|8659.3|8659.9|8649.9|8665.9|8659.3|8651.4|8645.4|13
1651213200000|2022-04-29 06:20:00|8659.3|8653.3|8664.3|8654.3|8666.4|8658.4|8656.9|8650.8|13
1651213500000|2022-04-29 06:25:00|8665.7|8659.7|8664.3|8658.3|8665.9|8659.7|8656.8|8650.8|18
1651213800000|2022-04-29 06:30:00|8666.8|8656.8|8683.1|8677.1|8683.6|8677.6|8658.3|8652.3|81
1651214100000|2022-04-29 06:35:00|8685.1|8679.1|8684|8678|8686.6|8680.5|8680.6|8674.1|39
1651214400000|2022-04-29 06:40:00|8685.5|8675.5|8676.9|8670.9|8685.5|8678|8669.5|8663.5|58
1651214700000|2022-04-29 06:45:00|8680.9|8674.9|8668.4|8662.4|8682.4|8675.9|8664|8657.4|44
1651215000000|2022-04-29 06:50:00|8667.9|8661.9|8670.4|8660.4|8670.5|8663.5|8664.6|8658.5|9
1651215300000|2022-04-29 06:55:00|8668.9|8662.9|8665.5|8659.5|8674.4|8666.9|8662.5|8656.5|12
1651215600000|2022-04-29 07:00:00|8666.4|8660.4|8669.5|8663.5|8671.5|8665.5|8664.9|8658.9|36
1651215900000|2022-04-29 07:05:00|8668.6|8662.6|8677.5|8671.5|8678|8672|8668|8662|29
1651216200000|2022-04-29 07:10:00|8679.5|8673.5|8671|8665|8680|8674|8670|8664|21
1651216500000|2022-04-29 07:15:00|8671.5|8665.5|8668.5|8662.5|8674|8668|8667.5|8661.5|82
1651216800000|2022-04-29 07:20:00|8668.9|8662.9|8682.8|8676.8|8684.9|8678.9|8667.5|8661.5|39
1651217100000|2022-04-29 07:25:00|8681.3|8675.3|8670.8|8664.8|8681.3|8675.3|8670.8|8664.8|39
1651217400000|2022-04-29 07:30:00|8671.3|8665.3|8670.3|8664.3|8676.3|8670.3|8667.3|8661.3|33
1651217700000|2022-04-29 07:35:00|8671.8|8665.8|8676.3|8670.3|8676.3|8670.3|8669.8|8663.8|25
1651218000000|2022-04-29 07:40:00|8675.8|8669.8|8675.3|8669.3|8676.3|8670.3|8670.3|8664.3|15
1651218300000|2022-04-29 07:45:00|8675.7|8669.7|8674.7|8668.7|8675.8|8669.8|8669.8|8663.8|13
1651218600000|2022-04-29 07:50:00|8674.3|8668.3|8692.2|8686.2|8694.2|8688.2|8674.3|8668.3|65
1651218900000|2022-04-29 07:55:00|8693.2|8687.2|8706.6|8700.6|8711.6|8705.6|8693.2|8687.2|46
1651219200000|2022-04-29 08:00:00|8707.1|8701.1|8707.6|8701.6|8712.1|8706.1|8694.1|8688.1|66
1651219500000|2022-04-29 08:05:00|8706.6|8700.6|8723.5|8717.5|8733.4|8727.4|8705.6|8699.6|100
1651219800000|2022-04-29 08:10:00|8722|8716|8729|8723|8731.6|8725.6|8720|8714|50
1651220100000|2022-04-29 08:15:00|8729.5|8723.5|8735.9|8729.9|8741.4|8735.4|8728|8722|59
1651220400000|2022-04-29 08:20:00|8734.4|8728.4|8736.5|8730.5|8741.9|8735.9|8733|8726.9|23
1651220700000|2022-04-29 08:25:00|8738.9|8728.9|8719|8713|8739.4|8732.9|8718.9|8712.9|92
1651221000000|2022-04-29 08:30:00|8718.9|8712.9|8718.3|8712.3|8725|8717.4|8717.9|8711.9|50
1651221300000|2022-04-29 08:35:00|8717.8|8711.8|8704.3|8698.3|8720.8|8714.8|8702.8|8695.9|68
1651221600000|2022-04-29 08:40:00|8705.8|8699.8|8704.8|8698.8|8710.9|8704.9|8703.3|8697.3|36
1651221900000|2022-04-29 08:45:00|8705.3|8699.3|8707.2|8701.2|8712.2|8706.2|8702.8|8696.8|44
1651222200000|2022-04-29 08:50:00|8706.8|8700.8|8700.4|8694.4|8709.2|8703.2|8696.9|8690.9|49
1651222500000|2022-04-29 08:55:00|8699.4|8693.4|8699.3|8693.3|8702.3|8696.3|8694.3|8688.3|68
1651222800000|2022-04-29 09:00:00|8698.8|8692.8|8703.7|8697.7|8711.7|8705.7|8698.8|8692.8|44
1651223100000|2022-04-29 09:05:00|8704.2|8698.2|8702.2|8696.2|8706.7|8700.7|8699.2|8693.2|25
1651223400000|2022-04-29 09:10:00|8702.3|8696.3|8713.1|8707.1|8722|8716|8702.3|8696.3|64
1651223700000|2022-04-29 09:15:00|8712.6|8706.6|8718.5|8712.5|8722.9|8716.9|8712.1|8706.1|99
1651224000000|2022-04-29 09:20:00|8719|8713|8712.1|8706.1|8719.4|8713.4|8711.6|8705.6|23
1651224300000|2022-04-29 09:25:00|8711.1|8705.1|8710.6|8704.6|8711.1|8705.1|8702.3|8696.3|55
1651224600000|2022-04-29 09:30:00|8710.2|8704.2|8712.6|8706.6|8715.6|8709.6|8699.8|8693.8|59
1651224900000|2022-04-29 09:35:00|8712.1|8706.1|8702.6|8696.6|8714.1|8708.1|8700.7|8694.7|115
1651225200000|2022-04-29 09:40:00|8703.1|8697.1|8712.6|8706.6|8712.6|8706.6|8702.7|8696.7|19
1651225500000|2022-04-29 09:45:00|8713.1|8707.1|8717|8711|8720.6|8714.6|8712.6|8706.6|30
1651225800000|2022-04-29 09:50:00|8717.1|8711.1|8721.5|8715.5|8734.1|8728.1|8717.1|8711.1|62
1651226100000|2022-04-29 09:55:00|8723.1|8717.1|8725.1|8719.1|8730.5|8724.5|8720.6|8714.6|151
1651226400000|2022-04-29 10:00:00|8726.6|8716.6|8711.1|8705.1|8726.6|8719.1|8710.6|8704.6|179
1651226700000|2022-04-29 10:05:00|8712.6|8706.6|8703.7|8697.7|8712.6|8706.6|8702.7|8696.7|34
1651227000000|2022-04-29 10:10:00|8703.1|8697.1|8700.7|8694.7|8706.1|8700.1|8698.6|8692.6|68
1651227300000|2022-04-29 10:15:00|8701.2|8695.2|8696.4|8690.4|8701.2|8695.2|8694.9|8688.9|80
1651227600000|2022-04-29 10:20:00|8696.8|8690.8|8680.8|8674.8|8696.8|8690.8|8680.8|8674.8|82
1651227900000|2022-04-29 10:25:00|8684.1|8678.1|8675.4|8669.4|8687.4|8681.4|8672.8|8666.8|67
1651228200000|2022-04-29 10:30:00|8674.9|8668.9|8652.3|8646.3|8676.9|8670.9|8649.9|8643.9|47
1651228500000|2022-04-29 10:35:00|8651.8|8645.8|8647.9|8641.9|8655.7|8649.7|8637.8|8631.8|203
1651228800000|2022-04-29 10:40:00|8647.4|8641.4|8644.5|8638.5|8647.4|8641.4|8639.9|8633.9|44
1651229100000|2022-04-29 10:45:00|8644|8638|8648.8|8642.8|8656.4|8650.4|8640.4|8632.9|65
1651229400000|2022-04-29 10:50:00|8648.3|8642.3|8647.8|8641.8|8648.3|8642.3|8645.8|8639.8|37
1651229700000|2022-04-29 10:55:00|8647.3|8641.3|8633|8627|8647.8|8641.8|8627.5|8621.5|110
1651230000000|2022-04-29 11:00:00|8632.9|8626.9|8634|8628|8634.4|8628|8627.5|8621.5|137
1651230300000|2022-04-29 11:05:00|8633.5|8627.5|8636.4|8626.4|8656|8650|8630|8624|82
1651230600000|2022-04-29 11:10:00|8636|8626|8596.1|8590.1|8636.4|8627.5|8596.1|8590.1|137
1651230900000|2022-04-29 11:15:00|8596|8590|8594.8|8588.8|8602.1|8596.1|8591.8|8585.8|52
1651231200000|2022-04-29 11:20:00|8593.8|8587.8|8592.8|8586.8|8596.9|8590.9|8591.9|8585.9|45
1651231500000|2022-04-29 11:25:00|8591.8|8585.8|8586.4|8580.4|8603.4|8594.9|8581.3|8575.3|66
1651231800000|2022-04-29 11:30:00|8585.5|8579.5|8603.7|8597.7|8609.9|8601.9|8585.4|8579.4|78
1651232100000|2022-04-29 11:35:00|8595.4|8589.4|8582.8|8576.8|8595.4|8589.4|8581.3|8575.3|37
1651232400000|2022-04-29 11:40:00|8582.3|8576.3|8583.4|8573.4|8598.8|8592.8|8579.4|8573.4|81
1651232700000|2022-04-29 11:45:00|8580.9|8574.9|8559.2|8553.2|8586.4|8578|8555.2|8549.2|172
1651233000000|2022-04-29 11:50:00|8558.7|8552.7|8549.2|8543.2|8558.7|8552.7|8547.7|8541.7|191
1651233300000|2022-04-29 11:55:00|8549.7|8543.7|8531|8525|8555.5|8549.5|8525.2|8519.2|137
1651233600000|2022-04-29 12:00:00|8531.5|8525.5|8558.9|8548.9|8560.9|8554.9|8520|8514|147
1651233900000|2022-04-29 12:05:00|8557.4|8551.4|8557.3|8551.3|8559.8|8553.8|8548.4|8542.4|114
1651234200000|2022-04-29 12:10:00|8556.8|8550.8|8549.3|8543.3|8557.3|8551.3|8539.2|8533.2|82
1651234500000|2022-04-29 12:15:00|8549.8|8543.8|8561.2|8555.2|8561.7|8555.7|8548.3|8542.3|76
1651234800000|2022-04-29 12:20:00|8560.8|8554.8|8564.2|8558.2|8565.6|8559.6|8558.7|8552.7|39
1651235100000|2022-04-29 12:25:00|8564.7|8558.7|8561.3|8555.3|8568.7|8562.7|8555.8|8549.8|44
1651235400000|2022-04-29 12:30:00|8561.8|8555.8|8518.5|8512.5|8562.8|8556.8|8513.1|8507.1|233
1651235700000|2022-04-29 12:35:00|8518|8512|8519.5|8513.5|8526.2|8520.2|8507|8501|149
1651236000000|2022-04-29 12:40:00|8519|8513|8542.4|8536.4|8542.9|8536.4|8508.5|8502.5|153
1651239000000|2022-04-29 13:30:00|8536|8530|8547.7|8541.7|8574.6|8568.6|8527.8|8521.8|991
1651239300000|2022-04-29 13:35:00|8546.3|8540.3|8519|8513|8550.7|8544.7|8500.6|8494.6|661
1651239600000|2022-04-29 13:40:00|8518.5|8512.5|8510.9|8504.9|8520.4|8514.4|8481.3|8475.3|758
1651239900000|2022-04-29 13:45:00|8510.5|8504.5|8495.6|8489.6|8515.4|8509.4|8488.7|8482.7|410
1651240200000|2022-04-29 13:50:00|8495.1|8489.1|8508.2|8502.2|8516|8510|8492.5|8486.5|523
1651240500000|2022-04-29 13:55:00|8508.7|8502.7|8550.9|8544.9|8551.4|8545.4|8508.7|8502.7|816
1651240800000|2022-04-29 14:00:00|8551.4|8545.4|8549.5|8543.5|8556.8|8550.8|8545.9|8539.9|231
1651241100000|2022-04-29 14:05:00|8550|8544|8525.7|8519.7|8555.6|8549.6|8511.4|8505.4|465
1651241400000|2022-04-29 14:10:00|8525.2|8519.2|8532|8526|8533.5|8527.5|8512.4|8506.4|279
1651241700000|2022-04-29 14:15:00|8531.4|8525.4|8528.7|8522.7|8543.7|8537.7|8528.2|8522.2|176
1651242000000|2022-04-29 14:20:00|8527.3|8521.3|8529.2|8523.2|8548.2|8542.2|8518.3|8512.3|264
1651242300000|2022-04-29 14:25:00|8528.7|8522.7|8548.6|8542.6|8551|8545|8528.7|8522.7|346
1651242600000|2022-04-29 14:30:00|8548.1|8542.1|8555|8549|8556|8550|8546.5|8540.5|193
1651242900000|2022-04-29 14:35:00|8554.5|8548.5|8540|8534|8555|8549|8535.6|8529.6|495
1651243200000|2022-04-29 14:40:00|8540.1|8534.1|8519.5|8513.5|8544.8|8538.8|8518|8512|282
1651243500000|2022-04-29 14:45:00|8520|8514|8501.1|8495.1|8520.4|8514.4|8499.2|8493.2|448
1651243800000|2022-04-29 14:50:00|8500.6|8494.6|8508.2|8502.2|8511.1|8505.1|8491.7|8485.7|471
1651244100000|2022-04-29 14:55:00|8507.7|8501.7|8501.6|8495.6|8508.7|8502.7|8496.1|8490.1|155
1651244400000|2022-04-29 15:00:00|8502.6|8496.6|8503|8497|8508|8502|8499.1|8493.1|185
1651244700000|2022-04-29 15:05:00|8501|8495|8487.4|8481.4|8507.6|8501.6|8483.4|8477.4|286
1651245000000|2022-04-29 15:10:00|8487.9|8481.9|8487.9|8481.9|8494|8488|8483.6|8477.6|226
1651245300000|2022-04-29 15:15:00|8488.5|8482.5|8484.3|8478.3|8490.9|8484.9|8481.3|8475.3|130
1651245600000|2022-04-29 15:20:00|8485.3|8479.3|8494.6|8488.6|8498.6|8492.6|8480.9|8474.9|217
1651245900000|2022-04-29 15:25:00|8495.1|8489.1|8472.4|8466.4|8495.6|8489.6|8466.4|8460.4|263
1651246200000|2022-04-29 15:30:00|8472.8|8466.8|8469.9|8463.9|8481.3|8475.3|8465.5|8459.5|343
1651246500000|2022-04-29 15:35:00|8469.4|8463.4|8476.7|8470.7|8480.7|8474.7|8460|8454|421
1651246800000|2022-04-29 15:40:00|8477.2|8471.2|8479.7|8473.7|8482.1|8476.1|8473.2|8467.2|395
1651247100000|2022-04-29 15:45:00|8480.2|8474.2|8471.2|8465.2|8486.1|8480.1|8471.2|8465.2|361
1651247400000|2022-04-29 15:50:00|8468.7|8462.7|8463.7|8457.7|8473.6|8467.6|8458.3|8452.3|276
1651247700000|2022-04-29 15:55:00|8463.2|8457.2|8451.7|8445.7|8468.7|8462.7|8448.8|8442.8|296
1651248000000|2022-04-29 16:00:00|8452.2|8446.2|8448.8|8442.8|8460.6|8454.6|8448.3|8442.3|245
1651248300000|2022-04-29 16:05:00|8448.9|8442.9|8449.7|8443.7|8450.7|8444.7|8429.8|8423.8|466
1651248600000|2022-04-29 16:10:00|8448.7|8442.7|8451.9|8445.9|8457.1|8451.1|8446.7|8440.7|237
1651248900000|2022-04-29 16:15:00|8451.4|8445.4|8451.3|8445.3|8456.4|8450.4|8446.4|8440.4|214
1651249200000|2022-04-29 16:20:00|8451.8|8445.8|8461.8|8455.8|8463.8|8457.8|8451.8|8445.8|304
1651249500000|2022-04-29 16:25:00|8460.9|8454.9|8460.3|8454.3|8462.8|8456.8|8455.3|8449.3|260
1651249800000|2022-04-29 16:30:00|8460.4|8454.4|8459.3|8453.3|8470.7|8464.7|8456.5|8450.5|208
1651250100000|2022-04-29 16:35:00|8458.8|8452.8|8471.1|8465.1|8472.1|8466.1|8457.3|8451.3|141
1651250400000|2022-04-29 16:40:00|8471.2|8465.2|8477.5|8471.5|8481.5|8475.5|8469.2|8463.2|259
1651250700000|2022-04-29 16:45:00|8478.5|8472.5|8468.1|8462.1|8478.6|8472.6|8467|8461|300
1651251000000|2022-04-29 16:50:00|8467.6|8461.6|8477|8471|8481.5|8475.5|8460.1|8454.1|185
1651251300000|2022-04-29 16:55:00|8478|8472|8463.9|8457.9|8478.4|8472.4|8462.4|8456.4|157
1651251600000|2022-04-29 17:00:00|8463.8|8457.8|8462.5|8456.5|8472.9|8466.9|8460.1|8454.1|249
1651251900000|2022-04-29 17:05:00|8462.6|8456.6|8462.1|8456.1|8465.1|8459.1|8459.6|8453.6|250
1651252200000|2022-04-29 17:10:00|8462|8456|8460|8454|8463.6|8457.6|8459|8453|129
1651252500000|2022-04-29 17:15:00|8459.1|8453.1|8460.1|8454.1|8465|8459|8455.7|8449.7|285
1651252800000|2022-04-29 17:20:00|8460.6|8454.6|8464.3|8458.3|8470.6|8464.6|8460.6|8454.6|346
1651253100000|2022-04-29 17:25:00|8464.8|8458.8|8476.1|8470.1|8476.7|8470.7|8460.4|8454.4|323
1651253400000|2022-04-29 17:30:00|8476.6|8470.6|8462|8456|8476.6|8470.6|8460|8454|193
1651253700000|2022-04-29 17:35:00|8462.5|8456.5|8450.2|8444.2|8469|8463|8447.2|8441.2|195
1651254000000|2022-04-29 17:40:00|8450.1|8444.1|8447.7|8441.7|8450.3|8444.3|8444.7|8438.7|277
1651254300000|2022-04-29 17:45:00|8447.2|8441.2|8434.3|8428.3|8447.2|8441.2|8430.8|8424.8|409
1651254600000|2022-04-29 17:50:00|8433.8|8427.8|8430.3|8424.3|8440.3|8434.3|8430.3|8424.3|425
1651254900000|2022-04-29 17:55:00|8429.4|8423.4|8433.5|8427.5|8434|8428|8428.6|8422.6|420
1651255200000|2022-04-29 18:00:00|8433|8427|8428.1|8422.1|8436.6|8430.6|8428.1|8422.1|278
1651255500000|2022-04-29 18:05:00|8429.6|8423.6|8400.5|8394.5|8429.6|8423.6|8398.9|8392.9|651
1651255800000|2022-04-29 18:10:00|8400|8394|8411.4|8405.4|8411.4|8405.4|8381.6|8375.6|1662
1651256100000|2022-04-29 18:15:00|8409.4|8403.4|8398.6|8392.6|8423.3|8417.3|8393.7|8387.7|466
1651449600000|2022-05-02 00:00:00|8400.3|8385.3|8380.3|8374.3|8408.9|8401.8|8374.5|8368.1|204
1651449900000|2022-05-02 00:05:00|8380.7|8374.7|8311.9|8305.9|8381.8|8375.8|8303.9|8297.9|198
1651450200000|2022-05-02 00:10:00|8310.9|8304.9|8294.9|8288.9|8310.9|8304.9|8285.9|8279.9|127
1651450500000|2022-05-02 00:15:00|8293.2|8287.2|8272.5|8266.5|8296.8|8290.8|8241.7|8235.7|234
1651450800000|2022-05-02 00:20:00|8273.5|8267.5|8271.5|8265.5|8284.4|8278.4|8267.2|8259.8|112
1651451100000|2022-05-02 00:25:00|8272.6|8266.6|8257.8|8251.8|8275.1|8267.4|8257.3|8249.7|48
1651451400000|2022-05-02 00:30:00|8257.3|8251.3|8247.5|8241.5|8261.8|8253.4|8245.5|8239.5|105
1651451700000|2022-05-02 00:35:00|8247|8241|8248.7|8242.7|8255.9|8249.9|8246.5|8240.5|68
1651452000000|2022-05-02 00:40:00|8248.6|8242.6|8229.9|8223.9|8248.6|8242.6|8229.9|8223.9|89
1651452300000|2022-05-02 00:45:00|8229.8|8223.8|8228.8|8222.8|8233.3|8227.3|8215.3|8209.3|217
1651452600000|2022-05-02 00:50:00|8228.3|8222.3|8241|8235|8244.5|8238|8221.3|8215.3|45
1651452900000|2022-05-02 00:55:00|8244|8234|8246.9|8240.9|8254.3|8248.3|8244|8234|30
1651453200000|2022-05-02 01:00:00|8246.8|8240.8|8246.8|8236.8|8253.4|8247.4|8240.8|8234.7|22
1651453500000|2022-05-02 01:05:00|8245.2|8239.2|8241.9|8235.9|8247.3|8241.3|8241.8|8235.3|35
1651453800000|2022-05-02 01:10:00|8242.3|8236.3|8230.4|8224.4|8242.8|8236.3|8230.4|8224.4|47
1651454100000|2022-05-02 01:15:00|8230.8|8224.8|8238.7|8232.7|8241.7|8233.3|8229.4|8223.4|17
1651454400000|2022-05-02 01:20:00|8239.7|8229.7|8238.8|8228.8|8239.7|8232.6|8235.8|8228.8|33
1651454700000|2022-05-02 01:25:00|8237.3|8231.3|8233.7|8227.7|8238.8|8232.7|8233.7|8227.7|14
1651455000000|2022-05-02 01:30:00|8233.2|8227.2|8226.9|8220.9|8233.8|8227.8|8226.4|8220.4|16
1651455300000|2022-05-02 01:35:00|8227.3|8221.3|8232.8|8226.8|8237.7|8231.7|8226.9|8220.9|21
1651455600000|2022-05-02 01:40:00|8232.3|8226.3|8224.9|8218.9|8232.8|8226.8|8224.9|8218.9|10
1651455900000|2022-05-02 01:45:00|8226|8216|8223.3|8217.3|8228|8218.8|8223|8215.9|23
1651456200000|2022-05-02 01:50:00|8221.9|8215.9|8218.2|8212.2|8222.3|8216.3|8218.2|8212.2|11
1651456500000|2022-05-02 01:55:00|8218.1|8212.1|8215.6|8209.6|8219.2|8213.2|8214.2|8208.2|51
1651456800000|2022-05-02 02:00:00|8215.8|8209.8|8215.6|8209.6|8217.1|8211.1|8215.6|8209.6|20
1651457100000|2022-05-02 02:05:00|8216.1|8210.1|8215.6|8209.6|8216.1|8210.1|8213.7|8207.7|22
1651457400000|2022-05-02 02:10:00|8213.8|8207.8|8199.6|8193.6|8213.8|8207.8|8199.6|8193.6|172
1651457700000|2022-05-02 02:15:00|8198.1|8192.1|8189.2|8183.2|8198.1|8192.1|8186.1|8180.1|48
1651458000000|2022-05-02 02:20:00|8190.6|8184.6|8198.6|8192.6|8200.1|8193.1|8186.6|8180.6|47
1651458300000|2022-05-02 02:25:00|8197.2|8191.2|8194.1|8188.1|8197.2|8191.2|8194.1|8186.6|16
1651458600000|2022-05-02 02:30:00|8193.7|8187.7|8201.8|8195.8|8202.8|8196.8|8191.6|8184.6|87
1651458900000|2022-05-02 02:35:00|8200.8|8194.8|8202.4|8196.4|8202.8|8196.8|8194.6|8188.6|12
1651459200000|2022-05-02 02:40:00|8202.3|8196.3|8201.7|8195.7|8203.3|8197.3|8199.8|8193.8|20
1651459500000|2022-05-02 02:45:00|8201.8|8195.8|8201.4|8195.4|8205.9|8197.7|8199|8193|13
1651459800000|2022-05-02 02:50:00|8201.3|8195.3|8201.7|8195.7|8202.8|8196.8|8200.9|8194.9|7
1651460100000|2022-05-02 02:55:00|8202.2|8196.2|8201.8|8195.8|8207.2|8201.2|8201.7|8195.2|64
1651460400000|2022-05-02 03:00:00|8202.3|8196.3|8207.6|8197.6|8207.7|8201.7|8201.3|8195.3|50
1651460700000|2022-05-02 03:05:00|8207.7|8197.7|8211.2|8205.2|8211.2|8205.2|8203|8197|26
1651461000000|2022-05-02 03:10:00|8210.7|8204.7|8211.2|8205.2|8212.2|8206.2|8208.9|8202.9|7
1651461300000|2022-05-02 03:15:00|8212.1|8206.1|8225.8|8219.8|8226.7|8220.7|8212.1|8206.1|58
1651461600000|2022-05-02 03:20:00|8225.7|8219.7|8228.2|8222.2|8229.8|8222.2|8224.2|8218.2|9
1651461900000|2022-05-02 03:25:00|8227.8|8221.8|8235.2|8229.2|8235.7|8229.7|8227.7|8221.7|37
1651462200000|2022-05-02 03:30:00|8234.7|8228.7|8232.6|8226.6|8235.2|8229.2|8232.6|8226.6|16
1651462500000|2022-05-02 03:35:00|8232.1|8226.1|8237.7|8231.7|8238.7|8232.7|8232.1|8226.1|5
1651462800000|2022-05-02 03:40:00|8240.4|8234.4|8247|8241|8247|8241|8239.6|8233.6|11
1651463100000|2022-05-02 03:45:00|8247.9|8241.9|8245|8239|8248.3|8242.3|8245|8239|4
1651463400000|2022-05-02 03:50:00|8244.5|8238.5|8245.6|8239.6|8246|8240|8243.4|8237.4|6
1651463700000|2022-05-02 03:55:00|8245.4|8239.4|8244|8238|8245.9|8239.9|8243.9|8235.5|4
1651464000000|2022-05-02 04:00:00|8243.9|8237.9|8241.9|8235.9|8245.5|8237.9|8241.9|8235.3|2
1651464300000|2022-05-02 04:05:00|8242.4|8236.4|8238|8232|8242.4|8236.4|8236.6|8230.4|8
1651464600000|2022-05-02 04:10:00|8238.5|8232.5|8236.5|8230.5|8238.5|8232.5|8234.5|8228.5|4
1651464900000|2022-05-02 04:15:00|8236.4|8230.4|8234.9|8228.9|8239.5|8230.9|8232.1|8226.1|9
1651465200000|2022-05-02 04:20:00|8236.5|8226.5|8235.4|8229.4|8236.5|8229.4|8234.9|8226.4|0
1651465500000|2022-05-02 04:25:00|8235|8229|8236.9|8230.9|8238.4|8230.9|8234|8228|3
1651465800000|2022-05-02 04:30:00|8241.4|8231.4|8242.8|8236.8|8242.9|8236.9|8240.3|8231.4|5
1651466100000|2022-05-02 04:35:00|8244.2|8238.2|8245.4|8239.4|8245.4|8239.4|8242.3|8236.3|8
1651466400000|2022-05-02 04:40:00|8252.8|8246.8|8262.7|8256.7|8265.5|8259.5|8250.8|8244.8|69
1651466700000|2022-05-02 04:45:00|8262.2|8256.2|8249.8|8243.8|8262.2|8256.2|8249.8|8243.8|10
1651467000000|2022-05-02 04:50:00|8249.9|8243.9|8250.3|8244.3|8250.3|8244.3|8247.8|8240.3|7
1651467300000|2022-05-02 04:55:00|8249.3|8243.3|8248.8|8242.8|8249.3|8243.3|8248.8|8242.8|1
1651467600000|2022-05-02 05:00:00|8247.3|8241.3|8248.3|8242.3|8249.7|8243.7|8246.8|8240.8|10
1651467900000|2022-05-02 05:05:00|8248.7|8242.7|8249.8|8243.8|8250.8|8244.8|8246.8|8240.8|9
1651468200000|2022-05-02 05:10:00|8247.2|8241.2|8244.7|8238.7|8252.6|8246.6|8243.2|8237.2|22
1651468500000|2022-05-02 05:15:00|8243.3|8237.3|8241.2|8235.2|8247.2|8239.6|8241.2|8234.2|6
1651468800000|2022-05-02 05:20:00|8240.8|8234.8|8239.3|8233.3|8244.3|8238.3|8239.3|8233.3|7
1651469100000|2022-05-02 05:25:00|8239.2|8233.2|8246.6|8240.6|8250.9|8244.9|8235.8|8229.8|14
1651469400000|2022-05-02 05:30:00|8245.3|8239.3|8246.7|8240.7|8250.2|8244.2|8240.2|8234.2|11
1651469700000|2022-05-02 05:35:00|8246.2|8240.2|8239.2|8229.2|8246.7|8240.7|8238.6|8229.2|9
1651470000000|2022-05-02 05:40:00|8238.2|8232.2|8242.1|8236.1|8243.6|8237.6|8234.1|8228.1|7
1651470300000|2022-05-02 05:45:00|8242|8236|8248.1|8242.1|8249.1|8243.1|8240.1|8234.1|18
1651470600000|2022-05-02 05:50:00|8247.6|8241.6|8247|8241|8248.1|8242.1|8241.5|8235|19
1651470900000|2022-05-02 05:55:00|8247.1|8241.1|8249.9|8243.9|8252.5|8246.5|8245.4|8236.9|20
1651471200000|2022-05-02 06:00:00|8250.4|8244.4|8255.3|8249.3|8255.3|8249.3|8247.9|8241.9|24
1651471500000|2022-05-02 06:05:00|8254.8|8248.8|8260.3|8254.3|8260.8|8254.8|8252.8|8246.8|24
1651471800000|2022-05-02 06:10:00|8260.8|8254.8|8261.3|8255.3|8263.8|8257.8|8258|8252|10
1651472100000|2022-05-02 06:15:00|8260.8|8254.8|8263.7|8257.7|8264.9|8258.9|8260.7|8254.7|17
1651472400000|2022-05-02 06:20:00|8263.3|8257.3|8277.4|8271.4|8281.5|8275.5|8263.2|8257.2|38
1651472700000|2022-05-02 06:25:00|8277.8|8271.8|8279|8273|8282.5|8276.5|8275.3|8269.3|21
1651473000000|2022-05-02 06:30:00|8278.9|8272.9|8278.8|8272.8|8281|8274.8|8277|8270.1|27
1651473300000|2022-05-02 06:35:00|8279.3|8273.3|8277.9|8271.9|8281.8|8275.8|8277.9|8271.9|10
1651473600000|2022-05-02 06:40:00|8277.5|8271.5|8280.4|8274.4|8280.4|8274.4|8274.1|8268.1|4
1651473900000|2022-05-02 06:45:00|8280.9|8274.9|8278.4|8272.4|8280.9|8274.9|8274.9|8268.9|10
1651474200000|2022-05-02 06:50:00|8278.9|8272.9|8276.9|8270.9|8279.4|8273.4|8275.9|8269.9|12
1651474500000|2022-05-02 06:55:00|8275.9|8269.9|8282.8|8276.8|8285.4|8279.4|8273.9|8267.9|32
1651474800000|2022-05-02 07:00:00|8283.3|8277.3|8284.7|8278.7|8291.7|8285.7|8283.3|8277.3|42
1651475100000|2022-05-02 07:05:00|8285.2|8279.2|8278.2|8272.2|8287.2|8281.2|8275.2|8269.2|28
1651475400000|2022-05-02 07:10:00|8279.2|8273.2|8270|8264|8279.6|8273.6|8263|8257|45
1651475700000|2022-05-02 07:15:00|8270.5|8264.5|8280.1|8274.1|8288.1|8282.1|8262.6|8256.6|55
1651476000000|2022-05-02 07:20:00|8280|8274|8291.1|8281.1|8292.5|8286.5|8279.1|8273.1|33
1651476300000|2022-05-02 07:25:00|8290.6|8284.6|8292.5|8286.5|8294|8288|8290.4|8281.1|14
1651476600000|2022-05-02 07:30:00|8292|8286|8293.6|8287.6|8294|8288|8290|8284|29
1651476900000|2022-05-02 07:35:00|8293.1|8287.1|8286.4|8280.4|8294|8288|8285.8|8279.8|23
1651477200000|2022-05-02 07:40:00|8285.9|8279.9|8288.8|8282.8|8288.8|8282.8|8268.3|8262.3|19
1651477500000|2022-05-02 07:45:00|8286.4|8276.4|8278.9|8272.9|8286.4|8279.6|8278.4|8272.4|10
1651477800000|2022-05-02 07:50:00|8279.4|8273.4|8288.2|8282.2|8293.3|8287.3|8279.4|8273.4|17
1651478100000|2022-05-02 07:55:00|8287.7|8281.7|8273.9|8267.9|8288.2|8282.2|8271.5|8265.3|24
1651478400000|2022-05-02 08:00:00|8273.8|8267.8|8264.4|8254.4|8275.3|8268.3|8255.8|8249.8|17
1651478700000|2022-05-02 08:05:00|8262.8|8256.8|8253.3|8243.3|8262.9|8256.9|8245.9|8239.5|16
1651479000000|2022-05-02 08:10:00|8251.8|8245.8|8253.3|8243.3|8253.9|8247.9|8251.3|8243.3|8
1651479300000|2022-05-02 08:15:00|8250.8|8244.8|8248.8|8242.8|8252.3|8244.8|8245.4|8238.4|14
1651479600000|2022-05-02 08:20:00|8248.7|8242.7|8235.2|8229.2|8253.7|8247.7|8234.2|8228.2|48
1651479900000|2022-05-02 08:25:00|8234.7|8228.7|8233.1|8227.1|8240.6|8234.6|8233.1|8227.1|18
1651480200000|2022-05-02 08:30:00|8234.2|8228.2|8253|8247|8256.2|8250.2|8234.1|8228.1|42
1651480500000|2022-05-02 08:35:00|8253.1|8247.1|8253.1|8247.1|8256.6|8250.6|8249.6|8243.6|32
1651480800000|2022-05-02 08:40:00|8253|8247|8254|8248|8255|8249|8251.5|8245.5|57
1651481100000|2022-05-02 08:45:00|8254.5|8248.5|8255.3|8249.3|8257|8251|8253|8247|27
1651481400000|2022-05-02 08:50:00|8255.8|8249.8|8267.6|8261.6|8274.6|8268.6|8253.8|8247.8|93
1651481700000|2022-05-02 08:55:00|8267.2|8261.2|8260.7|8254.7|8278.1|8272.1|8260.7|8254.7|53
1651482000000|2022-05-02 09:00:00|8260.1|8254.1|8259.2|8253.2|8260.7|8254.7|8257.2|8251.2|16
1651482300000|2022-05-02 09:05:00|8258.7|8252.7|8258.1|8252.1|8263.1|8257.1|8258.1|8252.1|15
1651482600000|2022-05-02 09:10:00|8257.6|8251.6|8258.7|8252.7|8263.6|8257.6|8257.6|8251.6|26
1651482900000|2022-05-02 09:15:00|8259.6|8253.6|8262.1|8256.1|8263.5|8257.5|8258.1|8252.1|19
1651483200000|2022-05-02 09:20:00|8261.6|8255.6|8267.1|8261.1|8267.6|8261.6|8261.1|8255.1|32
1651483500000|2022-05-02 09:25:00|8266.6|8260.6|8268.2|8262.2|8269.6|8263.6|8265.6|8259.6|14
1651483800000|2022-05-02 09:30:00|8268.1|8262.1|8259.5|8253.5|8269.6|8263.6|8258.1|8252.1|32
1651484100000|2022-05-02 09:35:00|8260|8254|8259|8253|8260|8254|8254.1|8248.1|17
1651484400000|2022-05-02 09:40:00|8259.6|8253.6|8243.2|8237.2|8260.5|8254.5|8241.8|8235.8|31
1651484700000|2022-05-02 09:45:00|8246.7|8240.7|8258.1|8252.1|8259.1|8253.1|8245|8239|59
1651485000000|2022-05-02 09:50:00|8258|8252|8257|8251|8260.6|8254.6|8256.1|8250.1|13
1651485300000|2022-05-02 09:55:00|8256|8250|8255.5|8249.5|8258.4|8252.4|8250|8244|48
1651485600000|2022-05-02 10:00:00|8255.9|8249.9|8247|8241|8256.5|8250|8246.5|8240.5|8
1651485900000|2022-05-02 10:05:00|8247.1|8241.1|8251.5|8245.5|8254.5|8248.5|8247.1|8241.1|11
1651486200000|2022-05-02 10:10:00|8254|8248|8260.9|8254.9|8263|8257|8254|8248|27
1651486500000|2022-05-02 10:15:00|8260.5|8254.5|8258.9|8252.9|8260.5|8254.5|8253.6|8247.6|2
1651486800000|2022-05-02 10:20:00|8259.9|8253.9|8254.9|8248.9|8261.9|8255.9|8252.9|8246.9|22
1651487100000|2022-05-02 10:25:00|8254.3|8248.3|8241|8235|8255.9|8249.9|8239|8233|19
1651487400000|2022-05-02 10:30:00|8240.5|8234.5|8239.9|8233.9|8242|8236|8239|8233|6
1651487700000|2022-05-02 10:35:00|8232.9|8226.9|8238.1|8232.1|8238.1|8232.1|8225|8219|30
1651488000000|2022-05-02 10:40:00|8237.1|8231.1|8239|8233|8239|8233|8220.8|8214.8|68
1651488300000|2022-05-02 10:45:00|8241.9|8231.9|8240.1|8234.1|8241.9|8234.1|8238.5|8231.9|11
1651488600000|2022-05-02 10:50:00|8239.6|8233.6|8239.1|8233.1|8241.1|8235.1|8237.1|8231.1|51
1651488900000|2022-05-02 10:55:00|8239.2|8233.2|8230.4|8224.4|8241.4|8235.4|8228.5|8222.5|54
1651489200000|2022-05-02 11:00:00|8230.5|8224.5|8204.5|8198.5|8230.5|8224.5|8204|8198|78
1651489500000|2022-05-02 11:05:00|8205|8199|8214.1|8208.1|8226.5|8220.5|8205|8199|34
1651489800000|2022-05-02 11:10:00|8215.4|8209.4|8205.1|8199.1|8216.8|8210.8|8205.1|8198|25
1651490100000|2022-05-02 11:15:00|8205|8199|8210.9|8204.9|8211.8|8205.8|8205|8198|15
1651490400000|2022-05-02 11:20:00|8210|8204|8229.4|8223.4|8231.3|8225.3|8209.4|8203.4|43
1651490700000|2022-05-02 11:25:00|8229.8|8223.8|8237.2|8231.2|8248.3|8240.5|8229.4|8223.4|81
1651491000000|2022-05-02 11:30:00|8236.7|8230.7|8243.8|8237.8|8249.6|8243.6|8236.2|8230.2|23
1651491300000|2022-05-02 11:35:00|8244.2|8238.2|8248.2|8242.2|8249.7|8243.7|8240.2|8234.2|33
1651491600000|2022-05-02 11:40:00|8246.7|8240.7|8239.7|8233.7|8247.7|8241.2|8235.2|8228.7|53
1651491900000|2022-05-02 11:45:00|8239.8|8233.8|8224.3|8218.3|8241.6|8235.6|8220.8|8214.8|57
1651492200000|2022-05-02 11:50:00|8225.8|8219.8|8225.9|8219.9|8226.9|8220.9|8225.3|8219.3|9
1651492500000|2022-05-02 11:55:00|8225.8|8219.8|8217.5|8211.5|8226.4|8220.4|8217.5|8211.5|45
1651492800000|2022-05-02 12:00:00|8217.4|8211.4|8214.4|8208.4|8218.6|8212.6|8213.5|8206.1|25
1651493100000|2022-05-02 12:05:00|8213.1|8207.1|8218.3|8212.3|8220.8|8214.8|8211.9|8205.9|75
1651493400000|2022-05-02 12:10:00|8218.2|8212.2|8230.1|8224.1|8231.6|8225.6|8215.2|8209.2|24
1651493700000|2022-05-02 12:15:00|8229.6|8223.6|8230.1|8224.1|8234.1|8228.1|8220|8214|26
1651494000000|2022-05-02 12:20:00|8228.6|8222.6|8229.1|8223.1|8232.1|8226.1|8224.3|8218.3|68
1651494300000|2022-05-02 12:25:00|8229|8223|8230.5|8224.5|8238.1|8232.1|8228|8222|42
1651494600000|2022-05-02 12:30:00|8230.6|8224.6|8235.5|8229.5|8239.5|8233.5|8230.6|8224.6|39
1651494900000|2022-05-02 12:35:00|8236|8230|8240.8|8234.8|8241.4|8235.4|8236|8230|27
1651495200000|2022-05-02 12:40:00|8240.9|8234.9|8244.6|8234.6|8248.9|8242.9|8237.4|8231.4|40
1651498200000|2022-05-02 13:30:00|8231.2|8225.2|8146.7|8140.7|8249.8|8243.8|8133.9|8127.9|1436
1651498500000|2022-05-02 13:35:00|8143.9|8137.9|8139.1|8133.1|8161.2|8155.2|8125.8|8119.8|548
1651498800000|2022-05-02 13:40:00|8138.6|8132.6|8132.4|8126.4|8148|8142|8119.5|8113.5|675
1651499100000|2022-05-02 13:45:00|8132.9|8126.9|8095.4|8089.4|8132.9|8126.9|8077.2|8071.2|865
1651499400000|2022-05-02 13:50:00|8095|8089|8109.1|8103.1|8113.4|8107.4|8087.7|8081.7|381
1651499700000|2022-05-02 13:55:00|8108.6|8102.6|8135.7|8129.7|8137.7|8131.7|8104.1|8098.1|380
1651500000000|2022-05-02 14:00:00|8136.2|8130.2|8132.9|8126.9|8149|8143|8112.7|8106.7|446
1651500300000|2022-05-02 14:05:00|8131.3|8125.3|8096.7|8090.7|8133.9|8127.9|8095.7|8089.7|489
1651500600000|2022-05-02 14:10:00|8097.2|8091.2|8074.6|8068.6|8097.2|8091.2|8067|8061|534
1651500900000|2022-05-02 14:15:00|8075.5|8069.5|8121.3|8115.3|8121.9|8115.9|8070.9|8064.9|372
1651501200000|2022-05-02 14:20:00|8121.1|8115.1|8104.5|8098.5|8121.1|8115.1|8097.6|8091.6|317
1651501500000|2022-05-02 14:25:00|8104|8098|8092.5|8086.5|8107.6|8101.6|8080.2|8074.2|337
1651501800000|2022-05-02 14:30:00|8089.1|8083.1|8093.8|8087.8|8095.4|8089.4|8080|8074|394
1651502100000|2022-05-02 14:35:00|8092.9|8086.9|8102.4|8096.4|8108.3|8102.3|8080.6|8074.6|412
1651502400000|2022-05-02 14:40:00|8101.9|8095.9|8092.8|8086.8|8108.1|8102.1|8086|8080|251
1651502700000|2022-05-02 14:45:00|8091.9|8085.9|8089.1|8083.1|8104.4|8098.4|8084.2|8078.2|174
1651503000000|2022-05-02 14:50:00|8089.6|8083.6|8093.2|8087.2|8094.7|8088.7|8083.8|8077.8|162
1651503300000|2022-05-02 14:55:00|8091.2|8085.2|8083.8|8077.8|8095.5|8089.5|8079.9|8073.9|254
1651503600000|2022-05-02 15:00:00|8084.3|8078.3|8078.3|8072.3|8087.8|8081.8|8073.7|8067.7|224
1651503900000|2022-05-02 15:05:00|8077.8|8071.8|8068.9|8062.9|8084.3|8078.3|8066.1|8060.1|208
1651504200000|2022-05-02 15:10:00|8069.8|8063.8|8079.3|8073.3|8085.3|8079.3|8066.3|8060.3|166
1651504500000|2022-05-02 15:15:00|8079.2|8073.2|8070.9|8064.9|8082|8076|8066.5|8060.5|355
1651504800000|2022-05-02 15:20:00|8070.5|8064.5|8066.5|8060.5|8077.9|8071.9|8065.2|8059.2|481
1651505100000|2022-05-02 15:25:00|8068.4|8062.4|8063|8057|8068.9|8062.9|8047.8|8041.8|364
1651505400000|2022-05-02 15:30:00|8065|8059|8065.5|8059.5|8069.5|8063.5|8052.5|8046.5|285
1651505700000|2022-05-02 15:35:00|8065.4|8059.4|8070.9|8064.9|8077.4|8071.4|8063|8057|354
1651506000000|2022-05-02 15:40:00|8073.4|8067.4|8101.8|8095.8|8102.8|8096.8|8067.9|8061.9|390
1651506300000|2022-05-02 15:45:00|8105.2|8099.2|8106.9|8100.9|8109|8103|8084.5|8078.5|695
1651506600000|2022-05-02 15:50:00|8106.4|8100.4|8090.1|8084.1|8111|8105|8088.6|8082.6|258
1651506900000|2022-05-02 15:55:00|8090.5|8084.5|8080.8|8074.8|8092.6|8086.6|8069.7|8063.7|357
1651507200000|2022-05-02 16:00:00|8080.7|8074.7|8075.8|8069.8|8087.6|8081.6|8072.2|8066.2|219
1651507500000|2022-05-02 16:05:00|8076.3|8070.3|8079.8|8073.8|8088.3|8082.3|8069.4|8063.4|332
1651507800000|2022-05-02 16:10:00|8079.4|8073.4|8036.7|8030.7|8079.4|8073.4|8035.6|8029.6|480
1651508100000|2022-05-02 16:15:00|8036.6|8030.6|8045.9|8039.9|8046.5|8040.5|8021.3|8015.3|560
1651508400000|2022-05-02 16:20:00|8045.5|8039.5|7990.2|7984.2|8045.5|8039.5|7981.6|7975.6|806
1651508700000|2022-05-02 16:25:00|7989.8|7983.8|8003.5|7997.5|8023.1|8017.1|7981.4|7975.4|739
1651509000000|2022-05-02 16:30:00|8004|7998|7996.3|7990.3|8009.1|8003.1|7989.8|7983.8|382
1651509300000|2022-05-02 16:35:00|7995.8|7989.8|7930.6|7924.6|7996.3|7990.3|7929.6|7923.6|994
1651509600000|2022-05-02 16:40:00|7930.1|7924.1|7935.2|7929.2|7945.9|7939.9|7910.2|7904.2|799
1651509900000|2022-05-02 16:45:00|7934.7|7928.7|7979.1|7973.1|7982.1|7976.1|7922|7916|574
1651510200000|2022-05-02 16:50:00|7978.6|7972.6|7951|7945|7978.6|7972.6|7944.2|7938.2|222
1651510500000|2022-05-02 16:55:00|7950.5|7944.5|7930|7924|7950.5|7944.5|7929.6|7923.6|339
1651510800000|2022-05-02 17:00:00|7930.1|7924.1|7961.5|7955.5|7961.5|7955.5|7930.1|7924.1|323
1651511100000|2022-05-02 17:05:00|7961.9|7955.9|7957.7|7951.7|7967.5|7961.5|7948.1|7942.1|334
1651511400000|2022-05-02 17:10:00|7957.1|7951.1|7961|7955|7968.5|7962.5|7954.7|7948.7|270
1651511700000|2022-05-02 17:15:00|7961.4|7955.4|7966.4|7960.4|7967.9|7961.9|7956.5|7950.5|202
1651512000000|2022-05-02 17:20:00|7965.9|7959.9|7967.3|7961.3|7967.5|7961.5|7954.5|7948.5|218
1651512300000|2022-05-02 17:25:00|7975.1|7969.1|7969.4|7963.4|7979.7|7973.7|7964.3|7958.3|277
1651512600000|2022-05-02 17:30:00|7968.9|7962.9|7967.4|7961.4|7970.3|7964.3|7951.9|7945.9|202
1651512900000|2022-05-02 17:35:00|7962.9|7956.9|7940.9|7934.9|7965|7959|7940.4|7934.4|273
1651513200000|2022-05-02 17:40:00|7938.4|7932.4|7947.1|7941.1|7951.3|7945.3|7936.1|7930.1|737
1651513500000|2022-05-02 17:45:00|7946.6|7940.6|7966.1|7960.1|7968.7|7962.7|7942.8|7936.8|342
1651513800000|2022-05-02 17:50:00|7967.6|7961.6|7966.1|7960.1|7978|7972|7962.2|7956.2|335
1651514100000|2022-05-02 17:55:00|7966.5|7960.5|7970.4|7964.4|7970.4|7964.4|7958.1|7952.1|238
1651514400000|2022-05-02 18:00:00|7971.3|7965.3|7966.5|7960.5|7972.4|7966.4|7957.4|7951.4|375
1651514700000|2022-05-02 18:05:00|7966.4|7960.4|7973.7|7967.7|7977.6|7971.6|7963|7957|525
1651515000000|2022-05-02 18:10:00|7973.6|7967.6|7983.7|7977.7|7983.9|7977.9|7966.1|7960.1|1439
1651515300000|2022-05-02 18:15:00|7981.6|7975.6|7984.5|7978.5|7997.3|7991.3|7981.6|7975.6|749
1651536000000|2022-05-03 00:00:00|7979.8|7973.8|7977.6|7971.6|7980.5|7974.5|7964.2|7958.2|171
1651536300000|2022-05-03 00:05:00|7978.1|7972.1|7977.5|7971.5|7981.1|7975.1|7974.8|7968.8|66
1651536600000|2022-05-03 00:10:00|7978.4|7972.4|7978.7|7972.7|7985|7979|7978.2|7972.2|55
1651536900000|2022-05-03 00:15:00|7979.2|7973.2|7979.1|7973.1|7982.9|7976.9|7976.1|7970.1|82
1651537200000|2022-05-03 00:20:00|7979.5|7973.5|7976|7970|7979.5|7973.5|7973.5|7967.5|26
1651537500000|2022-05-03 00:25:00|7975.5|7969.5|7979|7973|7980.3|7974.3|7967.7|7961.5|26
1651537800000|2022-05-03 00:30:00|7982|7972|7984.9|7978.9|7986.3|7980.3|7980.4|7971.4|31
1651538100000|2022-05-03 00:35:00|7985.3|7979.3|7990.1|7984.1|7993|7987|7984.8|7978.8|66
1651538400000|2022-05-03 00:40:00|7990.2|7984.2|7990.9|7984.9|7991.2|7985.2|7987.8|7980.9|14
1651538700000|2022-05-03 00:45:00|7991.4|7985.4|7994.7|7988.7|7996|7990|7991.4|7985.4|36
1651539000000|2022-05-03 00:50:00|7994.2|7988.2|7999|7993|8000.9|7994.9|7994|7988|22
1651539300000|2022-05-03 00:55:00|7999.4|7993.4|8002.3|7996.3|8002.3|7996.3|7998.3|7992.3|10
1651539600000|2022-05-03 01:00:00|8002.4|7996.4|8001.8|7995.8|8003.1|7997.1|7998.9|7992.9|17
1651539900000|2022-05-03 01:05:00|8001.4|7995.4|7996.8|7990.8|8001.8|7995.8|7996.8|7990.8|6
1651540200000|2022-05-03 01:10:00|7995.8|7989.8|7991.8|7985.8|7995.8|7989.8|7989.8|7983.8|8
1651540500000|2022-05-03 01:15:00|7991.3|7985.3|7982.2|7976.2|7991.3|7985.3|7979.8|7973.8|17
1651540800000|2022-05-03 01:20:00|7982.7|7976.7|7985.2|7979.2|7989.2|7983.2|7979.9|7973.9|14
1651541100000|2022-05-03 01:25:00|7986.6|7980.6|7981.8|7975.8|7986.6|7980.6|7981.2|7975.2|11
1651541400000|2022-05-03 01:30:00|7982.2|7976.2|7953.5|7943.5|7982.2|7976.2|7950.3|7943.4|99
1651541700000|2022-05-03 01:35:00|7953.4|7943.4|7957.9|7951.9|7958.3|7952.3|7948.9|7942.9|46
1651542000000|2022-05-03 01:40:00|7957.5|7951.5|7955.6|7945.6|7962.1|7956.1|7952.7|7945.1|25
1651542300000|2022-05-03 01:45:00|7955.2|7945.2|7958.7|7952.7|7958.7|7952.7|7952.7|7945.2|7
1651542600000|2022-05-03 01:50:00|7958.3|7952.3|7963.6|7957.6|7968.9|7962.9|7958.3|7952.3|20
1651542900000|2022-05-03 01:55:00|7963.5|7957.5|7960.2|7954.2|7965.1|7957.5|7960|7953.6|6
1651543200000|2022-05-03 02:00:00|7959.7|7953.7|7958.8|7952.8|7960.1|7954.1|7955.5|7949.5|8
1651543500000|2022-05-03 02:05:00|7960.3|7950.3|7953.8|7947.8|7960.3|7951|7953.2|7944.3|6
1651543800000|2022-05-03 02:10:00|7952.1|7946.1|7949.5|7943.5|7953.2|7947.2|7949|7943|1
1651544100000|2022-05-03 02:15:00|7949.3|7943.3|7947.9|7937.9|7951.7|7945.7|7947.9|7937.9|9
1651544400000|2022-05-03 02:20:00|7945.5|7939.5|7942.7|7936.7|7945.5|7939.5|7939.5|7933.5|15
1651544700000|2022-05-03 02:25:00|7942.8|7936.8|7952.9|7946.9|7954.7|7947.3|7942.8|7936.8|15
1651545000000|2022-05-03 02:30:00|7953.3|7947.3|7957.3|7951.3|7957.3|7951.3|7952.9|7946.9|2
1651545300000|2022-05-03 02:35:00|7956.8|7950.8|7961.8|7955.8|7965.3|7959.3|7956.8|7950.8|22
1651545600000|2022-05-03 02:40:00|7961.7|7955.7|7969.6|7963.6|7969.6|7963.6|7961.7|7955.7|5
1651545900000|2022-05-03 02:45:00|7968.5|7962.5|7963.7|7957.7|7970.4|7964.4|7963.2|7957.2|8
1651546200000|2022-05-03 02:50:00|7963.2|7957.2|7952.8|7946.8|7963.7|7957.2|7952.8|7946.8|15
1651546500000|2022-05-03 02:55:00|7953.2|7947.2|7959|7953|7960.7|7954.7|7953.2|7947.2|7
1651546800000|2022-05-03 03:00:00|7958.8|7952.8|7962.4|7956.4|7964.5|7958.5|7955.3|7948.8|4
1651547100000|2022-05-03 03:05:00|7962.1|7956.1|7964.1|7958.1|7965.4|7959.4|7962.1|7956.1|5
1651547400000|2022-05-03 03:10:00|7964.5|7958.5|7963.6|7957.6|7964.9|7958.9|7963.2|7957.2|1
1651547700000|2022-05-03 03:15:00|7963.2|7957.2|7962|7956|7963.6|7957.6|7962|7956|6
1651548000000|2022-05-03 03:20:00|7960.9|7954.9|7959.9|7953.9|7962|7955.3|7958.3|7952|3
1651548300000|2022-05-03 03:25:00|7960|7954|7959.5|7953.5|7960|7954|7959.5|7953.5|0
1651548600000|2022-05-03 03:30:00|7958.6|7952.6|7946|7936|7958.6|7952.6|7943.5|7936|11
1651548900000|2022-05-03 03:35:00|7944.5|7938.5|7948.6|7938.6|7951.8|7945.8|7943.5|7937.5|7
1651549200000|2022-05-03 03:40:00|7948.7|7938.7|7948.5|7942.5|7949.5|7943.5|7948|7938.7|4
1651549500000|2022-05-03 03:45:00|7945.8|7939.8|7941.6|7935.6|7945.8|7939.8|7941.6|7935.6|8
1651549800000|2022-05-03 03:50:00|7941.1|7935.1|7924.4|7918.4|7941.1|7935.1|7924.4|7918.4|51
1651550100000|2022-05-03 03:55:00|7921.5|7915.5|7923.7|7917.7|7926|7920|7919.7|7913.7|21
1651550400000|2022-05-03 04:00:00|7929.6|7923.6|7927.2|7921.2|7937.8|7928.9|7927.2|7921.2|13
1651550700000|2022-05-03 04:05:00|7926.7|7920.7|7925.3|7915.3|7929.1|7922|7922.8|7915.3|15
1651551000000|2022-05-03 04:10:00|7925.4|7915.4|7923|7913|7925.4|7915.4|7914.9|7908.2|17
1651551300000|2022-05-03 04:15:00|7924.1|7914.1|7927.6|7921.6|7927.7|7921.7|7921.6|7914.1|13
1651551900000|2022-05-03 04:25:00|7928.1|7922.1|7930.8|7924.8|7931.6|7925.6|7923.7|7917.7|14
1651552200000|2022-05-03 04:30:00|7931|7925|7939.7|7933.7|7939.7|7933.7|7931|7925|14
1651552500000|2022-05-03 04:35:00|7940.6|7934.6|7929.1|7923.1|7941.5|7935.5|7929.1|7923.1|22
1651552800000|2022-05-03 04:40:00|7928.9|7922.9|7928.9|7918.9|7931.9|7922.9|7925.9|7916.9|3
1651553100000|2022-05-03 04:45:00|7924.7|7918.7|7928.3|7918.3|7930.9|7919.9|7919.5|7913.5|16
1651553400000|2022-05-03 04:50:00|7928.8|7918.8|7932.3|7922.3|7940.8|7933.3|7928.8|7917.8|14
1651553700000|2022-05-03 04:55:00|7932.8|7922.8|7933.8|7918.8|7933.8|7923.2|7929.7|7917.6|6
1651554000000|2022-05-03 05:00:00|7933.3|7918.3|7929.7|7923.7|7933.3|7923.7|7929.6|7917.4|2
1651554300000|2022-05-03 05:05:00|7930.2|7924.2|7933.1|7927.1|7933.1|7927.1|7930.2|7924.2|3
1651554600000|2022-05-03 05:10:00|7933.6|7927.6|7954.3|7944.3|7954.3|7944.3|7933.6|7927.3|10
1651554900000|2022-05-03 05:15:00|7951.8|7945.8|7957.9|7947.9|7959.5|7948.4|7951|7944.1|7
1651555200000|2022-05-03 05:20:00|7958.3|7948.3|7960.7|7950.7|7960.7|7950.7|7948.7|7942.7|13
1651555500000|2022-05-03 05:25:00|7960.9|7950.9|7960.7|7950.7|7960.9|7950.9|7956.2|7950.2|2
1651555800000|2022-05-03 05:30:00|7960.2|7950.2|7961.7|7955.7|7963.4|7957.4|7955.8|7949.8|5
1651556100000|2022-05-03 05:35:00|7960.7|7954.7|7957.9|7942.9|7962.3|7954.9|7954.3|7942.9|13
1651556400000|2022-05-03 05:40:00|7958|7943|7959.3|7949.3|7961.8|7950.9|7954.3|7943|7
1651556700000|2022-05-03 05:45:00|7956.8|7950.8|7949.2|7939.2|7959.7|7950.8|7946.3|7939.2|7
1651557000000|2022-05-03 05:50:00|7949.1|7939.1|7954.9|7939.9|7954.9|7939.9|7948.8|7938.8|3
1651557300000|2022-05-03 05:55:00|7955.4|7940.4|7953.9|7947.9|7955.4|7948.3|7952.3|7939.9|2
1651557600000|2022-05-03 06:00:00|7954|7944|7950.5|7940.5|7955.9|7944|7950.5|7940.5|9
1651557900000|2022-05-03 06:05:00|7949|7943|7957.6|7947.6|7957.6|7947.8|7949|7941.5|5
1651558200000|2022-05-03 06:10:00|7957.7|7947.7|7960.6|7954.6|7964.1|7956.8|7957.7|7946.1|10
1651558500000|2022-05-03 06:15:00|7962.7|7947.7|7961.6|7955.6|7963.2|7956.1|7955.4|7947.7|10
1651558800000|2022-05-03 06:20:00|7960.9|7954.9|7958.7|7952.7|7960.9|7954.9|7955.3|7948.3|4
1651559100000|2022-05-03 06:25:00|7958.8|7952.8|7959.9|7953.9|7964.4|7957|7958.8|7952.4|4
1651559400000|2022-05-03 06:30:00|7959.5|7953.5|7960.8|7954.8|7960.8|7954.8|7959.3|7953.3|4
1651559700000|2022-05-03 06:35:00|7960.3|7954.3|7958.4|7952.4|7961.7|7955.7|7957.9|7951.9|11
1651560000000|2022-05-03 06:40:00|7960.8|7950.8|7963|7957|7964.1|7957|7959.5|7950.8|14
1651560300000|2022-05-03 06:45:00|7963.2|7957.2|7976.8|7966.8|7981.1|7975.1|7963.2|7957.2|29
1651560600000|2022-05-03 06:50:00|7976.3|7966.3|7974|7968|7976.8|7968|7973.5|7966.3|0
1651560900000|2022-05-03 06:55:00|7973.6|7967.6|7971.8|7965.8|7973.6|7967.6|7970.8|7964.8|14
1651561200000|2022-05-03 07:00:00|7971.4|7965.4|7962.9|7956.9|7972.2|7966.2|7962|7956|11
1651561500000|2022-05-03 07:05:00|7962.4|7956.4|7969.7|7959.7|7971.4|7965.4|7956.8|7950.8|21
1651561800000|2022-05-03 07:10:00|7969.1|7959.1|7952.2|7946.2|7969.1|7960.7|7952.2|7946.2|54
1651562100000|2022-05-03 07:15:00|7952.6|7946.6|7948|7942|7952.6|7946.6|7944.4|7938.4|28
1651562400000|2022-05-03 07:20:00|7948.4|7942.4|7951.5|7945.5|7952.6|7946.6|7947.6|7939.1|18
1651562700000|2022-05-03 07:25:00|7951.9|7945.9|7957.4|7951.4|7958.3|7952.3|7951.5|7945.5|27
1651563000000|2022-05-03 07:30:00|7957.9|7951.9|7959.2|7953.2|7960.3|7953.2|7957.9|7950.3|17
1651563300000|2022-05-03 07:35:00|7959.8|7953.8|7975.2|7965.2|7975.2|7965.2|7959.8|7953.8|10
1651563600000|2022-05-03 07:40:00|7970.4|7964.4|7962.2|7956.2|7974.6|7965.9|7962.2|7956.2|12
1651563900000|2022-05-03 07:45:00|7962.7|7956.7|7965.1|7959.1|7970.8|7964.2|7962.7|7955.6|3
1651564200000|2022-05-03 07:50:00|7968|7958|7965.6|7959.6|7970.8|7964.8|7965.6|7958|16
1651564500000|2022-05-03 07:55:00|7966|7960|7966.1|7960.1|7966.6|7960.6|7966|7960|2
1651564800000|2022-05-03 08:00:00|7966.5|7960.5|7966.5|7960.5|7966.5|7960.5|7966|7960|0
1651565100000|2022-05-03 08:05:00|7966.1|7960.1|7957.1|7951.1|7966.5|7960.5|7957.1|7951.1|8
1651565400000|2022-05-03 08:10:00|7957.5|7951.5|7962.1|7956.1|7962.1|7956.1|7955.8|7949.8|16
1651565700000|2022-05-03 08:15:00|7961.7|7955.7|7959.1|7953.1|7962.6|7956.2|7957.8|7951.8|18
1651566000000|2022-05-03 08:20:00|7958.7|7952.7|7951.5|7945.5|7958.7|7952.7|7947|7941|31
1651566300000|2022-05-03 08:25:00|7948.8|7942.8|7949.4|7939.4|7949.5|7942.8|7943.6|7936.6|20
1651566600000|2022-05-03 08:30:00|7947.8|7941.8|7945.6|7939.6|7949.7|7943.7|7945.1|7939.1|19
1651566900000|2022-05-03 08:35:00|7946|7940|7941.9|7935.9|7946.1|7940.1|7939|7933|18
1651567200000|2022-05-03 08:40:00|7942|7936|7926|7920|7942|7936|7924.6|7918.6|29
1651567500000|2022-05-03 08:45:00|7922.2|7916.2|7945|7935|7945|7937.9|7915.7|7909.7|99
1651567800000|2022-05-03 08:50:00|7944.5|7934.5|7937|7931|7944.9|7938.9|7937|7931|8
1651568100000|2022-05-03 08:55:00|7934.8|7928.8|7938|7932|7942.3|7936.3|7934.7|7928.4|9
1651568400000|2022-05-03 09:00:00|7942.3|7932.3|7939.9|7933.9|7942.9|7935.9|7938|7932|6
1651568700000|2022-05-03 09:05:00|7940.4|7934.4|7932|7926|7940.5|7934.5|7928.2|7922.2|15
1651569000000|2022-05-03 09:10:00|7932.2|7926.2|7941|7931|7941|7932.1|7930.6|7924.6|3
1651569300000|2022-05-03 09:15:00|7937.1|7931.1|7941.8|7935.8|7944.8|7938.8|7937.1|7931.1|9
1651569600000|2022-05-03 09:20:00|7942.3|7936.3|7943.3|7937.3|7947.9|7941.9|7941.9|7935.9|17
1651569900000|2022-05-03 09:25:00|7943.8|7937.8|7942.8|7936.8|7944.2|7937.8|7939.8|7933.4|4
1651570200000|2022-05-03 09:30:00|7945.7|7935.7|7943.6|7937.6|7953.9|7947.9|7941.2|7935.1|113
1651570500000|2022-05-03 09:35:00|7945.6|7939.6|7945.6|7939.6|7951.6|7945.6|7938.6|7932.6|160
1651570800000|2022-05-03 09:40:00|7945|7939|7939.1|7933.1|7946.2|7940.2|7937|7931|67
1651571100000|2022-05-03 09:45:00|7938.1|7932.1|7927.9|7921.9|7942.6|7936.6|7924.2|7918.2|52
1651571400000|2022-05-03 09:50:00|7928.3|7922.3|7930.9|7924.9|7931.8|7925.8|7923.9|7917.1|50
1651571700000|2022-05-03 09:55:00|7931.4|7925.4|7923.4|7917.4|7932.4|7926.4|7922.9|7916.9|17
1651572000000|2022-05-03 10:00:00|7922.9|7916.9|7929.8|7923.8|7931.2|7925.2|7922.7|7916.7|9
1651572300000|2022-05-03 10:05:00|7929.9|7923.9|7931.3|7925.3|7931.8|7925.8|7928.9|7922.9|20
1651572600000|2022-05-03 10:10:00|7928.4|7922.4|7927.4|7921.4|7928.4|7922.4|7924.3|7918.3|24
1651572900000|2022-05-03 10:15:00|7929.8|7923.8|7928.5|7922.5|7932.4|7926.4|7928.5|7922.5|49
1651573200000|2022-05-03 10:20:00|7928.9|7922.9|7923|7913|7928.9|7922.9|7918.1|7912.1|36
1651573500000|2022-05-03 10:25:00|7919.7|7913.7|7920.3|7910.3|7924|7918|7916.8|7910.3|16
1651573800000|2022-05-03 10:30:00|7917.9|7911.9|7904.9|7898.9|7917.9|7911.9|7894.7|7888.7|61
1651574100000|2022-05-03 10:35:00|7905|7899|7902.4|7896.4|7905|7899|7891.2|7885.2|158
1651574400000|2022-05-03 10:40:00|7902.3|7896.3|7904.2|7894.2|7905.2|7899.2|7897.5|7891.5|18
1651574700000|2022-05-03 10:45:00|7902.7|7896.7|7908.1|7898.1|7908.1|7899.3|7902.6|7896.6|15
1651575000000|2022-05-03 10:50:00|7905.7|7899.7|7905.7|7899.7|7908.2|7900.6|7905.3|7898.2|14
1651575300000|2022-05-03 10:55:00|7905.3|7899.3|7904.2|7898.2|7905.7|7899.7|7904.2|7898.2|19
1651575600000|2022-05-03 11:00:00|7905.1|7899.1|7904.3|7898.3|7906.7|7900.7|7899.9|7893.9|34
1651575900000|2022-05-03 11:05:00|7904.4|7898.4|7903.2|7897.2|7908.9|7901.8|7901.9|7895.9|49
1651576200000|2022-05-03 11:10:00|7903.3|7897.3|7907.7|7901.7|7907.7|7901.7|7902.3|7894.7|21
1651576500000|2022-05-03 11:15:00|7907.8|7901.8|7909.1|7903.1|7913.7|7907.7|7907.7|7901.7|41
1651576800000|2022-05-03 11:20:00|7908.7|7902.7|7901.1|7895.1|7908.7|7902.7|7898.9|7892.9|17
1651577100000|2022-05-03 11:25:00|7901.6|7895.6|7914|7908|7917|7911|7901.6|7895.6|27
1651577400000|2022-05-03 11:30:00|7914.9|7908.9|7916.3|7910.3|7919.5|7913.5|7911.4|7905.4|37
1651577700000|2022-05-03 11:35:00|7915.8|7909.8|7918.4|7912.4|7920.3|7914.3|7915.8|7909.8|17
1651578000000|2022-05-03 11:40:00|7918.8|7912.8|7931.6|7925.6|7935.5|7929.5|7918.4|7912.4|41
1651578300000|2022-05-03 11:45:00|7931.1|7925.1|7947.6|7937.6|7949.3|7943.3|7931.1|7924.9|62
1651578600000|2022-05-03 11:50:00|7947.7|7937.7|7956.8|7950.8|7959.7|7952.7|7947.2|7937.7|78
1651578900000|2022-05-03 11:55:00|7957.8|7947.8|7956.3|7950.3|7966|7960|7953.3|7946.8|82
1651579200000|2022-05-03 12:00:00|7956.1|7950.1|7967.1|7961.1|7969.1|7963.1|7955.7|7949.7|77
1651579500000|2022-05-03 12:05:00|7967.2|7961.2|7984.2|7978.2|7984.6|7978.6|7967.1|7961.1|261
1651579800000|2022-05-03 12:10:00|7984.6|7978.6|7981.9|7975.9|7986.1|7980.1|7978.8|7972.8|78
1651580100000|2022-05-03 12:15:00|7982.1|7976.1|8012.3|8006.3|8012.8|8006.8|7979.7|7973.7|168
1651580400000|2022-05-03 12:20:00|8011.3|8005.3|8016.2|8010.2|8016.2|8010.2|8008.2|8002.2|95
1651580700000|2022-05-03 12:25:00|8016.6|8010.6|8020.2|8014.2|8043.8|8032.6|8016.6|8010.6|175
1651581000000|2022-05-03 12:30:00|8020.3|8014.3|8023.3|8017.3|8024.8|8018.8|8014.4|8007.4|89
1651581300000|2022-05-03 12:35:00|8022.9|8016.9|8033.5|8027.5|8045.7|8039.7|8022.9|8016.9|218
1651581600000|2022-05-03 12:40:00|8034.4|8028.4|8023.9|8017.9|8041.4|8033.9|8018.2|8011|200
1651584600000|2022-05-03 13:30:00|8015.8|8009.8|8055.7|8049.7|8068.1|8059.2|8013.5|8007.5|1418
1651584900000|2022-05-03 13:35:00|8055.8|8049.8|8133.9|8127.9|8136.4|8130.4|8047.7|8041.7|1059
1651585200000|2022-05-03 13:40:00|8133.2|8127.2|8146.2|8140.2|8153.8|8147.8|8116|8110|751
1651585500000|2022-05-03 13:45:00|8146.7|8140.7|8149.2|8143.2|8159.1|8153.1|8139.5|8133.5|508
1651585800000|2022-05-03 13:50:00|8149.7|8143.7|8140.7|8134.7|8165|8159|8137.8|8131.8|406
1651586100000|2022-05-03 13:55:00|8140.8|8134.8|8164.9|8158.9|8178.8|8172.8|8139.8|8133.8|436
1651586400000|2022-05-03 14:00:00|8164.5|8158.5|8200.4|8194.4|8205.4|8199.4|8163.9|8157.9|589
1651586700000|2022-05-03 14:05:00|8200.6|8194.6|8154.5|8148.5|8204.5|8198.5|8147.2|8141.2|579
1651587000000|2022-05-03 14:10:00|8155|8149|8138|8132|8155|8149|8126.8|8120.8|363
1651587300000|2022-05-03 14:15:00|8138.4|8132.4|8162.3|8156.3|8165.3|8159.3|8134.3|8128.3|308
1651587600000|2022-05-03 14:20:00|8161.8|8155.8|8129.5|8123.5|8163.8|8157.8|8122.4|8116.4|389
1651587900000|2022-05-03 14:25:00|8130|8124|8137.8|8131.8|8156.5|8150.5|8130|8124|335
1651588200000|2022-05-03 14:30:00|8138.3|8132.3|8130.7|8124.7|8149.8|8143.8|8130.4|8124.4|280
1651588500000|2022-05-03 14:35:00|8130.8|8124.8|8056.1|8050.1|8135.6|8129.6|8049.4|8043.4|829
1651588800000|2022-05-03 14:40:00|8056.5|8050.5|8074.3|8068.3|8077.2|8071.2|8056.5|8050.5|384
1651589100000|2022-05-03 14:45:00|8074.4|8068.4|8046.8|8040.8|8084.5|8078.5|8024.4|8018.4|643
1651589400000|2022-05-03 14:50:00|8046.3|8040.3|8038.4|8032.4|8053.1|8047.1|8036.4|8030.4|229
1651589700000|2022-05-03 14:55:00|8032.6|8026.6|8019.7|8013.7|8032.6|8026.6|8005.4|7999.4|491
1651590000000|2022-05-03 15:00:00|8020.2|8014.2|8050.2|8044.2|8050.7|8044.7|8020.2|8014.2|225
1651590300000|2022-05-03 15:05:00|8050.3|8044.3|8039.5|8033.5|8056.3|8050.3|8032.5|8026.5|262
1651590600000|2022-05-03 15:10:00|8042|8036|8030.4|8024.4|8045.4|8039.4|8025.6|8019.6|396
1651590900000|2022-05-03 15:15:00|8029.9|8023.9|8018.2|8012.2|8045.1|8039.1|8015.7|8009.7|547
1651591200000|2022-05-03 15:20:00|8017.8|8011.8|8018.1|8012.1|8028.9|8022.9|8015.1|8009.1|173
1651591500000|2022-05-03 15:25:00|8018.6|8012.6|7984.2|7978.2|8019.1|8013.1|7979.3|7973.3|254
1651591800000|2022-05-03 15:30:00|7983.8|7977.8|7978.3|7972.3|7988.3|7982.3|7967.4|7961.4|232
1651592100000|2022-05-03 15:35:00|7978.4|7972.4|7987.2|7981.2|7997|7991|7977.4|7971.4|228
1651592400000|2022-05-03 15:40:00|7987.1|7981.1|7980.8|7974.8|7992.3|7986.3|7979.8|7973.8|148
1651592700000|2022-05-03 15:45:00|7980.4|7974.4|7982.7|7976.7|7983.8|7977.8|7976|7970|165
1651593000000|2022-05-03 15:50:00|7982.2|7976.2|7997.9|7991.9|7998.5|7992.5|7979.6|7973.6|170
1651593300000|2022-05-03 15:55:00|7998.4|7992.4|8018.8|8012.8|8020.2|8014.2|7998.4|7992.4|313
1651593600000|2022-05-03 16:00:00|8019.3|8013.3|8019.8|8013.8|8019.9|8013.9|8009.6|8003.6|184
1651593900000|2022-05-03 16:05:00|8019.9|8013.9|8036.9|8030.9|8043.1|8037.1|8018.5|8012.5|230
1651594200000|2022-05-03 16:10:00|8037.3|8031.3|8025.7|8019.7|8039.8|8033.8|8024.9|8018.9|133
1651594500000|2022-05-03 16:15:00|8025.3|8019.3|8029.6|8023.6|8033.6|8027.6|8014.7|8008.7|187
1651594800000|2022-05-03 16:20:00|8030.1|8024.1|8044.9|8038.9|8048.4|8042.4|8030|8024|189
1651595100000|2022-05-03 16:25:00|8043.8|8037.8|8038|8032|8052.1|8046.1|8033.1|8027.1|188
1651595400000|2022-05-03 16:30:00|8037.5|8031.5|8036|8030|8042.7|8036.7|8021.2|8015.2|247
1651595700000|2022-05-03 16:35:00|8036.5|8030.5|8051.2|8045.2|8051.2|8045.2|8026.1|8020.1|273
1651596000000|2022-05-03 16:40:00|8051.6|8045.6|8039.9|8033.9|8055.8|8049.8|8030.5|8024.5|154
1651596300000|2022-05-03 16:45:00|8038.8|8032.8|8051.2|8045.2|8052.4|8046.4|8038.7|8032.7|214
1651596600000|2022-05-03 16:50:00|8052|8046|8039.6|8033.6|8062.2|8056.2|8038.6|8032.6|278
1651596900000|2022-05-03 16:55:00|8039.1|8033.1|8050.3|8044.3|8056.3|8050.3|8039.1|8033.1|95
1651597200000|2022-05-03 17:00:00|8053.4|8047.4|8053.2|8047.2|8055.7|8049.7|8038.4|8032.4|134
1651597500000|2022-05-03 17:05:00|8053.7|8047.7|8043.2|8037.2|8056|8050|8042.7|8036.7|226
1651597800000|2022-05-03 17:10:00|8043.1|8037.1|8044.3|8038.3|8046.3|8040.3|8041.2|8035.2|91
1651598100000|2022-05-03 17:15:00|8043.2|8037.2|8030.6|8024.6|8046.7|8040.7|8028.9|8022.9|208
1651598400000|2022-05-03 17:20:00|8029.5|8023.5|8015.8|8009.8|8038.8|8032.8|8014.7|8008.7|149
1651598700000|2022-05-03 17:25:00|8015.9|8009.9|8021|8015|8023.4|8017.4|8011.7|8005.7|143
1651599000000|2022-05-03 17:30:00|8021.3|8015.3|8016.3|8010.3|8023.2|8017.2|8016.3|8010.3|99
1651599300000|2022-05-03 17:35:00|8015.3|8009.3|8012.2|8006.2|8023.2|8017.2|8010.6|8004.6|128
1651599600000|2022-05-03 17:40:00|8005.2|7999.2|7993.3|7987.3|8005.5|7999.5|7989.7|7983.7|187
1651599900000|2022-05-03 17:45:00|7992.8|7986.8|7983.4|7977.4|7999.3|7993.3|7980.5|7974.5|292
1651600200000|2022-05-03 17:50:00|7985|7979|7997.1|7991.1|8003.6|7997.6|7984.4|7978.4|179
1651600500000|2022-05-03 17:55:00|7998.5|7992.5|7991.9|7985.9|8003.5|7997.5|7991.5|7985.5|117
1651600800000|2022-05-03 18:00:00|7990|7984|7985.2|7979.2|7992.4|7986.4|7979.7|7973.7|238
1651601100000|2022-05-03 18:05:00|7985.3|7979.3|7999.8|7993.8|8002.3|7996.3|7980.7|7974.7|559
1651601400000|2022-05-03 18:10:00|7999.7|7993.7|7983.3|7977.3|8006.2|8000.2|7980.4|7974.4|898
1651601700000|2022-05-03 18:15:00|7983.2|7977.2|7976.5|7970.5|7986.9|7980.9|7974.3|7968.3|501
1651622400000|2022-05-04 00:00:00|8007.5|7997.5|8004|7998|8049.3|8040.8|8004|7996.5|207
1651622700000|2022-05-04 00:05:00|8002.5|7996.5|8017.4|8007.4|8026.8|8015.2|8002.5|7996.5|25
1651623000000|2022-05-04 00:10:00|8017|8007|8030|8020|8033.7|8020.9|8011.9|8005.9|14
1651623300000|2022-05-04 00:15:00|8030.4|8020.4|8021.8|8006.8|8030.4|8021.8|8016.8|8006.8|14
1651623600000|2022-05-04 00:20:00|8018.2|8008.2|8022.6|8007.6|8024.6|8013.7|8014.7|8005.7|19
1651623900000|2022-05-04 00:25:00|8022.5|8007.5|8021.5|8015.5|8023|8015.5|8017.6|8007.5|5
1651624200000|2022-05-04 00:30:00|8022.9|8016.9|8019.9|8009.9|8026.9|8020.9|8016.6|8009.7|10
1651624500000|2022-05-04 00:35:00|8021|8011|8021.6|8006.6|8021.6|8011|8009.1|8001.5|10
1651624800000|2022-05-04 00:40:00|8021.5|8006.5|8021.5|8006.5|8021.5|8009.4|8014|8006.3|5
1651625100000|2022-05-04 00:45:00|8022.4|8007.4|8021.8|8011.8|8023.3|8013.4|8019.4|8007.4|3
1651625400000|2022-05-04 00:50:00|8019.4|8013.4|8011.5|8005.5|8021.9|8014.2|8011.5|8005.5|4
1651625700000|2022-05-04 00:55:00|8009.8|8003.8|8023.9|8013.9|8026.2|8014.1|8009.8|8001.6|12
1651626000000|2022-05-04 01:00:00|8022.8|8016.8|8033.1|8027.1|8033.1|8027.1|8022.8|8016.8|10
1651626300000|2022-05-04 01:05:00|8029.3|8023.3|8024.3|8014.3|8033.1|8027.1|8016.8|8009.4|13
1651626600000|2022-05-04 01:10:00|8024.2|8014.2|8012.7|8002.7|8026.3|8014.2|8012.7|8001.2|2
1651626900000|2022-05-04 01:15:00|8012.8|8002.8|8020.1|8010.1|8020.1|8013.8|8007.5|8001.5|9
1651627200000|2022-05-04 01:20:00|8017.7|8011.7|8020.1|8010.1|8020.2|8011.7|8017.3|8010|0
1651627500000|2022-05-04 01:25:00|8020|8010|8024.6|8014.6|8027.9|8019.4|8016.5|8010|9
1651627800000|2022-05-04 01:30:00|8024.4|8014.4|8020.5|8010.5|8025.6|8014.4|8020.5|8008.5|0
1651628100000|2022-05-04 01:35:00|8019.1|8009.1|8018.6|8008.6|8020.4|8014.4|8015.6|8008|2
1651628400000|2022-05-04 01:40:00|8018.1|8008.1|8019.3|8013.3|8019.3|8013.3|8018.1|8008.1|0
1651628700000|2022-05-04 01:45:00|8019.8|8013.8|8015.6|8009.6|8019.8|8013.8|8015.1|8008.1|2
1651629000000|2022-05-04 01:50:00|8018.6|8008.6|8019.5|8009.5|8021.9|8015.4|8018.6|8006.6|4
1651629300000|2022-05-04 01:55:00|8022.4|8007.4|8025|8015|8025|8018.3|8022.4|8007.4|5
1651629600000|2022-05-04 02:00:00|8022.6|8016.6|8020.8|8014.8|8022.6|8016.6|8020.8|8014.8|1
1651629900000|2022-05-04 02:05:00|8021.2|8015.2|8022.9|8016.9|8027.8|8020.3|8015|8007.4|19
1651630200000|2022-05-04 02:10:00|8022.4|8016.4|8021.8|8015.8|8025.2|8019.2|8021.8|8015.8|14
1651630500000|2022-05-04 02:15:00|8022.3|8016.3|8022.7|8016.7|8023.2|8017.2|8021.8|8015.8|18
1651630800000|2022-05-04 02:20:00|8022.3|8016.3|8024.2|8018.2|8024.8|8018.8|8018.9|8012.9|42
1651631100000|2022-05-04 02:25:00|8025.2|8019.2|8023.7|8017.7|8025.2|8019.2|8023.7|8017.7|3
1651631400000|2022-05-04 02:30:00|8022.4|8016.4|8021.4|8015.4|8023.4|8017.4|8021.1|8015.1|9
1651631700000|2022-05-04 02:35:00|8021.8|8015.8|8022.9|8016.9|8024.2|8018.2|8018.7|8012.7|15
1651632000000|2022-05-04 02:40:00|8023.3|8017.3|8023.8|8017.8|8025.2|8019.2|8023.3|8017.3|1
1651632300000|2022-05-04 02:45:00|8023.3|8017.3|8025.1|8019.1|8025.1|8019.1|8022.3|8016.3|2
1651632600000|2022-05-04 02:50:00|8027.6|8021.6|8024.3|8018.3|8027.6|8021.6|8023.9|8017.9|7
1651632900000|2022-05-04 02:55:00|8023.4|8017.4|8024.3|8018.3|8025.3|8019.3|8021.6|8015.6|6
1651633200000|2022-05-04 03:00:00|8023.9|8017.9|8025.7|8019.7|8025.7|8019.7|8021|8015|12
1651633500000|2022-05-04 03:05:00|8025.3|8019.3|8021.2|8015.2|8025.3|8019.3|8019.8|8013.8|8
1651633800000|2022-05-04 03:10:00|8021.1|8015.1|8020.1|8014.1|8021.1|8015.1|8020|8014|5
1651634100000|2022-05-04 03:15:00|8019.6|8013.6|8019.5|8013.5|8020.1|8014.1|8019.5|8013.5|3
1651634400000|2022-05-04 03:20:00|8024.7|8018.7|8022.5|8016.5|8024.7|8018.7|8022.5|8016.5|4
1651634700000|2022-05-04 03:25:00|8022.4|8016.4|8019.5|8013.5|8022.4|8016.4|8019.1|8013.1|2
1651635000000|2022-05-04 03:30:00|8019|8013|8010.6|8004.6|8019.6|8013.6|8007.2|8001.2|22
1651635300000|2022-05-04 03:35:00|8010.7|8004.7|8011.4|8005.4|8011.9|8005.9|8010.4|8004.4|1
1651635600000|2022-05-04 03:40:00|8012.9|8006.9|8013.6|8007.6|8014.6|8008.6|8012.8|8006.8|4
1651635900000|2022-05-04 03:45:00|8011.9|8005.9|8004.5|7998.5|8011.9|8005.9|8003.1|7997|8
1651636200000|2022-05-04 03:50:00|8007|7997|8006.5|7996.5|8009.8|7998.4|8006.4|7994.3|4
1651636500000|2022-05-04 03:55:00|8006.4|7996.4|8000.7|7990.7|8009.7|7996.4|8000.7|7990.7|10
1651636800000|2022-05-04 04:00:00|8000.6|7990.6|7994.6|7988.6|8000.6|7994.4|7991.4|7985.4|39
1651637100000|2022-05-04 04:05:00|7994.7|7988.7|7990.6|7984.6|7994.7|7988.7|7990.3|7984.3|23
1651637400000|2022-05-04 04:10:00|7990.3|7984.3|7995.1|7989.1|7995.1|7989.1|7990.3|7984.3|12
1651637700000|2022-05-04 04:15:00|7994.1|7988.1|7997.6|7991.6|7997.6|7991.6|7994.1|7988.1|0
1651638000000|2022-05-04 04:20:00|7997.5|7991.5|7997.3|7991.3|7997.6|7991.6|7996|7990|2
1651638300000|2022-05-04 04:25:00|7996.9|7990.9|7993.2|7987.2|7996.9|7990.9|7993.2|7987.2|3
1651638600000|2022-05-04 04:30:00|7993.3|7987.3|7991.9|7985.9|7993.3|7987.3|7991.6|7985.6|3
1651638900000|2022-05-04 04:35:00|7992|7986|7991.7|7985.7|7992|7986|7990.2|7984.2|3
1651639200000|2022-05-04 04:40:00|7991.6|7985.6|7994.7|7988.7|7994.7|7988.7|7991.6|7985.6|3
1651639500000|2022-05-04 04:45:00|7994.3|7988.3|7994.6|7988.6|7994.7|7988.7|7994.3|7988.3|4
1651639800000|2022-05-04 04:50:00|7995.1|7989.1|8000.8|7994.8|8002|7996|7995.1|7989.1|10
1651640100000|2022-05-04 04:55:00|8000.7|7994.7|8003.2|7997.2|8007|7998.6|8000.7|7994.7|4
1651640400000|2022-05-04 05:00:00|8001.8|7995.8|7999.6|7993.6|8002.7|7996.7|7998.7|7991.7|4
1651640700000|2022-05-04 05:05:00|7999.2|7993.2|8000.7|7994.7|8000.7|7994.7|7999.1|7993.1|1
1651641000000|2022-05-04 05:10:00|8000.2|7994.2|8003.6|7997.6|8007.6|8001.6|8000.2|7994.2|12
1651641300000|2022-05-04 05:15:00|8003.9|7997.9|8002.4|7996.4|8008.9|8002.9|8002.4|7996.4|9
1651641600000|2022-05-04 05:20:00|8005.7|7995.7|7999.9|7989.9|8005.7|7997.2|7996.1|7989.8|2
1651641900000|2022-05-04 05:25:00|7997.5|7991.5|7994.5|7988.5|7997.5|7991.5|7992.1|7986|3
1651642200000|2022-05-04 05:30:00|7994.1|7988.1|8005.7|7999.7|8009.8|8002.4|7994|7988|11
1651642500000|2022-05-04 05:35:00|8005.2|7999.2|8006.1|8000.1|8006.2|8000.2|8004.8|7998.8|3
1651642800000|2022-05-04 05:40:00|8006.6|8000.6|8000.8|7994.8|8006.6|8000.6|7998.9|7992.9|3
1651643100000|2022-05-04 05:45:00|8002.1|7996.1|8005.2|7999.2|8006.2|8000.2|8001.2|7995.2|7
1651643400000|2022-05-04 05:50:00|8004.8|7998.8|8002.4|7996.4|8004.8|7998.8|7998.4|7992.4|5
1651643700000|2022-05-04 05:55:00|8001.5|7995.5|8003.9|7993.9|8003.9|7995.5|7994.4|7988.4|6
1651644000000|2022-05-04 06:00:00|8002.3|7996.3|8000.8|7994.8|8006.7|8000.7|7999.3|7993.3|5
1651644300000|2022-05-04 06:05:00|8001.7|7995.7|8014|8008|8014.7|8008.7|8001.3|7995.3|15
1651644600000|2022-05-04 06:10:00|8014.5|8008.5|8015.1|8009.1|8018.5|8012.5|8011.8|8005.8|10
1651644900000|2022-05-04 06:15:00|8015|8009|8017.9|8011.9|8021.9|8015.9|8013.9|8007.9|7
1651645200000|2022-05-04 06:20:00|8018.4|8012.4|7999|7993|8020.4|8014.4|7998.6|7992.6|12
1651645500000|2022-05-04 06:25:00|8001.9|7991.9|7996.6|7990.6|8004.5|7994.5|7990.2|7983.9|16
1651645800000|2022-05-04 06:30:00|7996.5|7990.5|7992|7986|7998.5|7992.5|7990.9|7984.9|15
1651646100000|2022-05-04 06:35:00|7995|7989|7989.5|7983.5|7995|7989|7989|7983|50
1651646400000|2022-05-04 06:40:00|7987.7|7981.7|7983.9|7977.9|7990.6|7984.6|7983.5|7977.5|66
1651646700000|2022-05-04 06:45:00|7984.3|7978.3|7982.1|7976.1|7984.7|7978.7|7980.1|7974.1|8
1651647000000|2022-05-04 06:50:00|7982.5|7976.5|7985.9|7979.9|7989.7|7983.7|7981.4|7975.4|20
1651647300000|2022-05-04 06:55:00|7986.4|7980.4|7983.4|7977.4|7986.4|7980.4|7980.9|7972.9|6
1651647600000|2022-05-04 07:00:00|7983|7977|7978.3|7972.3|7984.8|7978.8|7977.8|7971.8|29
1651647900000|2022-05-04 07:05:00|7980.4|7974.4|7967.9|7961.9|7980.4|7974.4|7956.9|7949.2|71
1651648200000|2022-05-04 07:10:00|7966.6|7960.6|7961.6|7951.6|7968.5|7962.5|7957.5|7951.5|47
1651648500000|2022-05-04 07:15:00|7957.6|7949.6|7960.5|7954.5|7962.5|7956.5|7948.3|7942.3|45
1651648800000|2022-05-04 07:20:00|7963|7953|7971.9|7965.9|7973.4|7967.4|7958.8|7952.8|19
1651649100000|2022-05-04 07:25:00|7971.4|7965.4|7953.2|7947.2|7971.4|7965.4|7944.5|7938.5|47
1651649400000|2022-05-04 07:30:00|7952.8|7946.8|7957.7|7947.7|7962.5|7956.5|7950.3|7944.3|38
1651649700000|2022-05-04 07:35:00|7957.2|7947.2|7957.3|7951.3|7958.6|7952.6|7948.9|7942.9|15
1651650000000|2022-05-04 07:40:00|7957.8|7951.8|7951.6|7945.6|7958.4|7952.4|7951|7945|17
1651650300000|2022-05-04 07:45:00|7951.5|7945.5|7959|7953|7962.6|7956.6|7951.5|7945.4|33
1651650600000|2022-05-04 07:50:00|7958.9|7952.9|7956.6|7950.6|7962.1|7952.9|7954.9|7948.9|8
1651650900000|2022-05-04 07:55:00|7957.2|7951.2|7953.6|7947.6|7958.2|7952.2|7952.7|7946.7|14
1651651200000|2022-05-04 08:00:00|7953.5|7947.5|7959.3|7953.3|7964.7|7958.7|7951.7|7945.7|52
1651651500000|2022-05-04 08:05:00|7958.9|7952.9|7964|7958|7964.4|7958.4|7955.2|7949.2|25
1651651800000|2022-05-04 08:10:00|7963.5|7957.5|7978.5|7972.5|7981.8|7975.8|7962.5|7955.8|171
1651652100000|2022-05-04 08:15:00|7979|7973|7982|7972|7982.9|7974.9|7972|7966|35
1651652400000|2022-05-04 08:20:00|7981.5|7971.5|7988.5|7982.5|7992.5|7986.5|7977.4|7971.4|63
1651652700000|2022-05-04 08:25:00|7988|7982|8002.4|7996.4|8004|7998|7987|7981|44
1651653000000|2022-05-04 08:30:00|8001.4|7995.4|8009|8003|8009|8003|7995.4|7988.5|45
1651653300000|2022-05-04 08:35:00|8009.1|8003.1|8005.1|7999.1|8014.4|8008.4|8004.6|7996.4|25
1651653600000|2022-05-04 08:40:00|8006.8|8000.8|8006.2|8000.2|8008.1|8000.8|8003.1|7997.1|14
1651653900000|2022-05-04 08:45:00|8004.2|7998.2|8012.9|8006.9|8016.7|8007.3|8004.2|7998.2|52
1651654200000|2022-05-04 08:50:00|8015.3|8005.3|8018.5|8012.5|8021.8|8015.3|8012.2|8005.3|15
1651654500000|2022-05-04 08:55:00|8018.9|8012.9|8016.1|8010.1|8020.9|8012.9|8016.1|8007.1|5
1651654800000|2022-05-04 09:00:00|8016.4|8010.4|8007.5|7997.5|8018.5|8012.5|8007.3|7997.5|78
1651655100000|2022-05-04 09:05:00|8008|7998|8010.2|8000.2|8016.6|8010.6|8008|7998|28
1651655400000|2022-05-04 09:10:00|8012.6|8006.6|8012.2|8002.2|8020.8|8011.6|8005.1|7998.1|24
1651655700000|2022-05-04 09:15:00|8012.1|8002.1|8011.5|8005.5|8016.7|8010.7|8003.9|7997.9|22
1651656000000|2022-05-04 09:20:00|8011.2|8005.2|8013.4|8007.4|8013.4|8007.4|8009.6|8003.6|18
1651656300000|2022-05-04 09:25:00|8012.9|8006.9|8011.6|8005.6|8016.1|8010.1|8010|8004|14
1651656600000|2022-05-04 09:30:00|8011.2|8005.2|8013.8|8007.8|8017.8|8011.8|8010.2|8004.2|11
1651656900000|2022-05-04 09:35:00|8013.4|8007.4|8011.2|8005.2|8015|8008.6|8009.2|8003.2|13
1651657200000|2022-05-04 09:40:00|8011.1|8005.1|8010.7|8004.7|8011.7|8005.7|8009.3|8003.3|22
1651657500000|2022-05-04 09:45:00|8010.8|8004.8|8013.6|8007.6|8015.6|8009.6|8009.2|8003.2|29
1651657800000|2022-05-04 09:50:00|8014.1|8008.1|8013.4|8007.4|8016.9|8010.9|8011.3|8005.3|24
1651658100000|2022-05-04 09:55:00|8013.5|8007.5|8013.3|8007.3|8020.9|8014.9|8012.7|8006.7|23
1651658400000|2022-05-04 10:00:00|8012.8|8006.8|8028.9|8022.9|8028.9|8022.9|8012.8|8006.8|21
1651658700000|2022-05-04 10:05:00|8028.4|8022.4|8024.2|8018.2|8029.3|8023.3|8019.4|8013.4|19
1651659000000|2022-05-04 10:10:00|8024.4|8018.4|8023.8|8017.8|8029|8021.4|8020.1|8014.1|17
1651659300000|2022-05-04 10:15:00|8019.9|8013.9|8019.3|8013.3|8022.4|8014.8|8014.8|8008.8|27
1651659600000|2022-05-04 10:20:00|8019.7|8013.7|8003.4|7997.4|8020.3|8014.3|8003.4|7997.4|137
1651659900000|2022-05-04 10:25:00|8003.9|7997.9|8018.1|8012.1|8018.1|8012.1|8002.9|7995.8|40
1651660200000|2022-05-04 10:30:00|8020.5|8010.5|8002.1|7992.1|8021.4|8014.6|7999.2|7992.1|55
1651660500000|2022-05-04 10:35:00|8015|8009|8012.3|8006.3|8015.6|8009.6|8010.3|8004.3|20
1651660800000|2022-05-04 10:40:00|8012.8|8006.8|8016.2|8001.2|8021|8011|8012.8|8001|19
1651661100000|2022-05-04 10:45:00|8016.3|8001.3|8027.5|8017.5|8031.7|8019.4|8004.9|7997.2|21
1651661400000|2022-05-04 10:50:00|8027.7|8017.7|8034.5|8028.5|8035.4|8028.5|8024.7|8012.7|18
1651661700000|2022-05-04 10:55:00|8034.1|8028.1|8030.7|8024.7|8034.1|8028.1|8030.3|8024.3|18
1651662000000|2022-05-04 11:00:00|8030.3|8024.3|8026.8|8020.8|8034|8028|8026.8|8020.8|21
1651662300000|2022-05-04 11:05:00|8026.3|8020.3|8024.9|8018.9|8032.7|8020.4|8022.9|8015.7|3
1651662600000|2022-05-04 11:10:00|8024.4|8018.4|8035.5|8029.5|8036|8030|8024.1|8018.1|15
1651662900000|2022-05-04 11:15:00|8035.9|8029.9|8043.5|8028.5|8043.8|8037.5|8034.9|8028.1|16
1651663200000|2022-05-04 11:20:00|8043.7|8028.7|8048.8|8042.8|8048.8|8042.8|8039.9|8028.7|22
1651663500000|2022-05-04 11:25:00|8048.7|8042.7|8054.6|8048.6|8055.3|8049.3|8048.7|8042.7|44
1651663800000|2022-05-04 11:30:00|8054.7|8048.7|8072.1|8066.1|8073.1|8067.1|8054.1|8048.1|53
1651664100000|2022-05-04 11:35:00|8071.9|8065.9|8067.5|8061.5|8072.1|8066.1|8065.8|8058.2|8
1651664400000|2022-05-04 11:40:00|8067.3|8061.3|8072|8066|8072|8066|8066.7|8060.7|25
1651664700000|2022-05-04 11:45:00|8072.1|8066.1|8072.4|8066.4|8077.3|8071.3|8067.8|8061.8|42
1651665000000|2022-05-04 11:50:00|8072.9|8066.9|8074|8068|8074.1|8068.1|8061.3|8055.3|71
1651665300000|2022-05-04 11:55:00|8073.6|8067.6|8079.1|8073.1|8087.5|8081.5|8070.4|8064.4|125
1651665600000|2022-05-04 12:00:00|8078.9|8072.9|8078.5|8072.5|8078.9|8072.9|8069.2|8063.2|41
1651665900000|2022-05-04 12:05:00|8078.9|8072.9|8076.7|8070.7|8078.9|8072.9|8068.9|8062.9|17
1651666200000|2022-05-04 12:10:00|8077.2|8071.2|8073.6|8067.6|8079.9|8073.9|8073.6|8067.6|16
1651666500000|2022-05-04 12:15:00|8074.9|8068.9|8076.5|8070.5|8080|8074|8071.6|8065.6|40
1651666800000|2022-05-04 12:20:00|8076.7|8070.7|8068.7|8062.7|8077|8071|8063.7|8057.7|54
1651667100000|2022-05-04 12:25:00|8069.1|8063.1|8076.4|8070.4|8076.9|8070.9|8068.2|8062.2|18
1651667400000|2022-05-04 12:30:00|8075.5|8069.5|8086.8|8080.8|8087.3|8081.3|8068.6|8062.6|83
1651667700000|2022-05-04 12:35:00|8087.3|8081.3|8083.7|8077.7|8098|8092|8082.2|8076.2|97
1651668000000|2022-05-04 12:40:00|8081.6|8075.6|8061.6|8055.6|8086.6|8080.6|8061.1|8055.1|88
1651671000000|2022-05-04 13:30:00|8083.3|8077.3|8095.5|8089.5|8123.7|8117.7|8079.7|8073.7|1145
1651671300000|2022-05-04 13:35:00|8095.6|8089.6|8109.9|8103.9|8116.2|8110.2|8086.2|8080.2|535
1651671600000|2022-05-04 13:40:00|8108.9|8102.9|8095.8|8089.8|8110.4|8104.4|8091.7|8085.7|440
1651671900000|2022-05-04 13:45:00|8096.3|8090.3|8101.8|8095.8|8102.9|8096.9|8088.9|8082.9|328
1651672200000|2022-05-04 13:50:00|8102.3|8096.3|8071.1|8065.1|8102.7|8096.7|8066.4|8060.4|473
1651672500000|2022-05-04 13:55:00|8071.6|8065.6|8073.6|8067.6|8092.4|8086.4|8070.4|8064.4|217
1651672800000|2022-05-04 14:00:00|8074.1|8068.1|8062.2|8056.2|8074.1|8068.1|8053.2|8047.2|341
1651673100000|2022-05-04 14:05:00|8062.6|8056.6|8061.4|8055.4|8064.1|8058.1|8055.2|8049.2|188
1651673400000|2022-05-04 14:10:00|8062.7|8056.7|8053|8047|8063.5|8057.5|8034.1|8028.1|607
1651673700000|2022-05-04 14:15:00|8052.1|8046.1|8056.8|8050.8|8057.3|8051.3|8041.9|8035.9|149
1651674000000|2022-05-04 14:20:00|8057.3|8051.3|8071.7|8065.7|8080.1|8074.1|8057.3|8051.3|305
1651674300000|2022-05-04 14:25:00|8072.9|8066.9|8068.5|8062.5|8074.2|8068.2|8062.5|8056.5|119
1651674600000|2022-05-04 14:30:00|8067.4|8061.4|8064.1|8058.1|8067.4|8061.4|8052.6|8046.6|237
1651674900000|2022-05-04 14:35:00|8064.6|8058.6|8102.4|8096.4|8106.4|8100.4|8064.6|8058.6|494
1651675200000|2022-05-04 14:40:00|8101.9|8095.9|8103.7|8097.7|8124.9|8118.9|8101.9|8095.9|352
1651675500000|2022-05-04 14:45:00|8104.1|8098.1|8132.4|8126.4|8134.4|8128.4|8099|8093|316
1651675800000|2022-05-04 14:50:00|8132.3|8126.3|8121.9|8115.9|8141.2|8135.2|8119.2|8113.2|248
1651676100000|2022-05-04 14:55:00|8121.6|8115.6|8122.9|8116.9|8126.9|8120.9|8117.7|8111.7|101
1651676400000|2022-05-04 15:00:00|8122.5|8116.5|8154.1|8148.1|8154.1|8148.1|8112.8|8106.8|275
1651676700000|2022-05-04 15:05:00|8153.7|8147.7|8146.7|8140.7|8155.2|8149.2|8144.7|8138.7|178
1651677000000|2022-05-04 15:10:00|8147.1|8141.1|8145.7|8139.7|8152.2|8146.2|8138.6|8132.6|176
1651677300000|2022-05-04 15:15:00|8146.1|8140.1|8121.2|8115.2|8147.6|8141.6|8119|8113|175
1651677600000|2022-05-04 15:20:00|8121.1|8115.1|8114.8|8108.8|8128.1|8122.1|8106.3|8100.3|142
1651677900000|2022-05-04 15:25:00|8114.9|8108.9|8139.3|8133.3|8142.8|8136.8|8114.9|8108.9|173
1651678200000|2022-05-04 15:30:00|8138.3|8132.3|8136.7|8130.7|8141.1|8135.1|8126.2|8120.2|168
1651678500000|2022-05-04 15:35:00|8140.1|8134.1|8137.1|8131.1|8145|8139|8127.3|8121.3|210
1651678800000|2022-05-04 15:40:00|8136.6|8130.6|8141.8|8135.8|8144.9|8138.9|8129.2|8123.2|135
1651679100000|2022-05-04 15:45:00|8141.9|8135.9|8136.2|8130.2|8155.1|8149.1|8135|8129|166
1651679400000|2022-05-04 15:50:00|8135.7|8129.7|8152.1|8146.1|8155|8149|8135.7|8129.7|146
1651679700000|2022-05-04 15:55:00|8151.2|8145.2|8151|8145|8151.2|8145.2|8139.3|8133.3|165
1651680000000|2022-05-04 16:00:00|8151.1|8145.1|8148.6|8142.6|8154.5|8148.5|8145.6|8139.6|247
1651680300000|2022-05-04 16:05:00|8149.1|8143.1|8171.9|8165.9|8182.8|8176.8|8149.1|8143.1|297
1651680600000|2022-05-04 16:10:00|8173|8167|8167.9|8161.9|8184.7|8178.7|8165.2|8159.2|218
1651680900000|2022-05-04 16:15:00|8167.5|8161.5|8175.1|8169.1|8181.3|8175.3|8167.5|8161.5|210
1651681200000|2022-05-04 16:20:00|8174.6|8168.6|8180.4|8174.4|8185.2|8179.2|8166.5|8160.5|244
1651681500000|2022-05-04 16:25:00|8180.5|8174.5|8179.4|8173.4|8184.7|8178.7|8178.4|8172.4|122
1651681800000|2022-05-04 16:30:00|8179.5|8173.5|8169.6|8163.6|8180|8174|8167.3|8161.3|198
1651682100000|2022-05-04 16:35:00|8171|8165|8181.8|8175.8|8181.8|8175.8|8167.5|8161.5|117
1651682400000|2022-05-04 16:40:00|8181.9|8175.9|8181.9|8175.9|8191.4|8185.4|8178.9|8172.9|215
1651682700000|2022-05-04 16:45:00|8182.3|8176.3|8190.1|8184.1|8195.6|8189.6|8182.3|8176.3|256
1651683000000|2022-05-04 16:50:00|8190.6|8184.6|8206.6|8200.6|8212.1|8206.1|8190.6|8184.6|249
1651683300000|2022-05-04 16:55:00|8206.5|8200.5|8216.6|8210.6|8221.7|8215.7|8206.5|8200.5|276
1651683600000|2022-05-04 17:00:00|8217.1|8211.1|8215.6|8209.6|8226.4|8220.4|8207.2|8201.2|221
1651683900000|2022-05-04 17:05:00|8215.7|8209.7|8208.8|8202.8|8219.1|8213.1|8201.4|8195.4|185
1651684200000|2022-05-04 17:10:00|8208.3|8202.3|8205.9|8199.9|8210.4|8204.4|8199.4|8193.4|97
1651684500000|2022-05-04 17:15:00|8205.4|8199.4|8205.5|8199.5|8218.7|8212.7|8197.2|8191.2|203
1651684800000|2022-05-04 17:20:00|8205.4|8199.4|8192.6|8186.6|8208.9|8202.9|8191.1|8185.1|305
1651685100000|2022-05-04 17:25:00|8193.5|8187.5|8204.7|8198.7|8205.2|8199.2|8185.3|8179.3|148
1651685400000|2022-05-04 17:30:00|8204.2|8198.2|8221.4|8215.4|8229.9|8223.9|8203.5|8197.5|333
1651685700000|2022-05-04 17:35:00|8221|8215|8214|8208|8224.7|8218.7|8207.1|8201.1|129
1651686000000|2022-05-04 17:40:00|8214.4|8208.4|8216.8|8210.8|8226.6|8220.6|8209|8203|141
1651686300000|2022-05-04 17:45:00|8216.4|8210.4|8213|8207|8218.1|8212.1|8206.4|8200.4|114
1651686600000|2022-05-04 17:50:00|8212.6|8206.6|8203.9|8197.9|8215.7|8209.7|8200.3|8194.3|212
1651686900000|2022-05-04 17:55:00|8203.4|8197.4|8202.3|8196.3|8205.4|8199.4|8194.4|8188.4|286
1651687200000|2022-05-04 18:00:00|8204.8|8198.8|8206.3|8200.3|8215.4|8209.4|8196.9|8190.9|277
1651687500000|2022-05-04 18:05:00|8205.8|8199.8|8204.2|8198.2|8206.8|8200.8|8195.2|8189.2|467
1651687800000|2022-05-04 18:10:00|8205.2|8199.2|8195.5|8189.5|8206.6|8200.6|8192.2|8186.2|1233
1651688100000|2022-05-04 18:15:00|8195.4|8189.4|8181.7|8175.7|8200.5|8194.5|8176.7|8170.7|488
1651708800000|2022-05-05 00:00:00|8208.7|8202.7|8244|8238|8247.3|8238.5|8193.6|8183.2|264
1651709100000|2022-05-05 00:05:00|8243.9|8237.9|8243.8|8237.8|8252.7|8244.9|8236.2|8230.2|48
1651709400000|2022-05-05 00:10:00|8243|8237|8238.1|8228.1|8243.8|8237.8|8230.2|8224.2|50
1651709700000|2022-05-05 00:15:00|8237.5|8231.5|8266.8|8260.8|8271.7|8265.3|8237.5|8231.5|138
1651710000000|2022-05-05 00:20:00|8267.7|8261.7|8279.2|8269.2|8283.2|8275.3|8266.4|8260.4|86
1651710300000|2022-05-05 00:25:00|8276.8|8270.8|8273.8|8267.8|8276.8|8270.8|8262.4|8256.4|54
1651710600000|2022-05-05 00:30:00|8273.9|8267.9|8270|8264|8274.2|8268.2|8266.2|8260.2|22
1651710900000|2022-05-05 00:35:00|8269.1|8263.1|8268.8|8258.8|8270|8264|8259.1|8252.1|18
1651711200000|2022-05-05 00:40:00|8269.7|8259.7|8271.2|8265.2|8272.2|8266.2|8265|8258|18
1651711500000|2022-05-05 00:45:00|8270.7|8264.7|8273.3|8267.3|8277.2|8271.2|8270.7|8264.7|12
1651711800000|2022-05-05 00:50:00|8273.7|8267.7|8273.9|8267.9|8274.9|8268.9|8272.2|8266.2|12
1651712100000|2022-05-05 00:55:00|8274|8268|8280.8|8274.8|8281.6|8275.6|8270.8|8264.8|33
1651712400000|2022-05-05 01:00:00|8282.3|8276.3|8306.1|8300.1|8319|8313|8282.3|8276.3|137
1651712700000|2022-05-05 01:05:00|8306|8300|8316.9|8306.9|8316.9|8306.9|8298.4|8288.4|48
1651713000000|2022-05-05 01:10:00|8317.2|8307.2|8332.1|8322.1|8335.1|8327.9|8315.1|8305.5|47
1651713300000|2022-05-05 01:15:00|8331.6|8321.6|8325.1|8315.1|8333|8325.7|8318.2|8311.5|47
1651713600000|2022-05-05 01:20:00|8325|8315|8316.6|8306.6|8325|8315|8309.8|8303.8|63
1651713900000|2022-05-05 01:25:00|8315.8|8309.8|8324.8|8318.8|8325.4|8319.4|8315.8|8309.8|14
1651714200000|2022-05-05 01:30:00|8324.4|8318.4|8306.8|8300.8|8325.4|8318.4|8304.4|8298.4|32
1651714500000|2022-05-05 01:35:00|8306.3|8300.3|8297.3|8291.3|8309.7|8303.7|8297.3|8291.3|11
1651714800000|2022-05-05 01:40:00|8297.8|8291.8|8295.4|8285.4|8300.7|8294.7|8295.2|8285.4|13
1651715100000|2022-05-05 01:45:00|8295.5|8285.5|8284.5|8274.5|8295.5|8285.5|8281.1|8274.5|44
1651715400000|2022-05-05 01:50:00|8284.6|8274.6|8281|8275|8291.8|8285.8|8279.6|8273.6|19
1651715700000|2022-05-05 01:55:00|8279.7|8273.7|8263.2|8257.2|8279.7|8273.7|8261.4|8255.2|65
1651716000000|2022-05-05 02:00:00|8262.9|8256.9|8266.8|8260.8|8269|8260.8|8255|8248.4|28
1651716300000|2022-05-05 02:05:00|8267|8261|8275.1|8265.1|8278.3|8269.4|8267|8257.7|15
1651716600000|2022-05-05 02:10:00|8272.7|8266.7|8268.7|8253.7|8275.1|8266.7|8256.1|8250.1|31
1651716900000|2022-05-05 02:15:00|8265|8255|8264.2|8258.2|8274.4|8261.7|8261.4|8253.7|27
1651717200000|2022-05-05 02:20:00|8263.7|8257.7|8261.4|8255.4|8264.7|8258.7|8258.6|8252.6|7
1651717500000|2022-05-05 02:25:00|8258.8|8252.8|8251.9|8245.9|8261.7|8255.7|8249.1|8241.2|48
1651717800000|2022-05-05 02:30:00|8251.4|8245.4|8249.9|8243.9|8259.4|8253.4|8244.5|8238.5|32
1651718100000|2022-05-05 02:35:00|8249.4|8243.4|8241.5|8235.5|8249.4|8243.4|8238.9|8232.9|79
1651718400000|2022-05-05 02:40:00|8242|8236|8249|8243|8252.9|8246.9|8242|8236|47
1651718700000|2022-05-05 02:45:00|8249.5|8243.5|8262.5|8256.5|8265.5|8259.5|8249.1|8243.1|32
1651719000000|2022-05-05 02:50:00|8262.1|8256.1|8271|8265|8271.5|8265.5|8259|8253|9
1651719300000|2022-05-05 02:55:00|8271.8|8265.8|8278.3|8263.3|8278.3|8267.3|8267.5|8261.5|11
1651719600000|2022-05-05 03:00:00|8278.2|8263.2|8262.5|8256.5|8278.2|8266.2|8262|8256|9
1651719900000|2022-05-05 03:05:00|8263|8257|8262.1|8252.1|8269.8|8261.9|8261.5|8250.4|6
1651720200000|2022-05-05 03:10:00|8260.6|8254.6|8279.4|8273.4|8279.4|8273.4|8260.6|8253.4|27
1651720500000|2022-05-05 03:15:00|8279|8273|8280.3|8274.3|8286.6|8278.7|8277|8271|39
1651720800000|2022-05-05 03:20:00|8281.8|8271.8|8281.7|8271.7|8281.9|8274.3|8280.3|8271.5|3
1651721100000|2022-05-05 03:25:00|8280.2|8274.2|8281.6|8271.6|8281.7|8274.2|8280.1|8271.6|4
1651721400000|2022-05-05 03:30:00|8280.6|8274.6|8271.8|8261.8|8281.2|8275.2|8268.3|8261.8|21
1651721700000|2022-05-05 03:35:00|8270.3|8264.3|8281|8275|8281|8275|8270.3|8264.3|10
1651722000000|2022-05-05 03:40:00|8280|8271|8280.9|8270.9|8281|8274|8280|8270.9|1
1651722300000|2022-05-05 03:45:00|8278.6|8268.6|8278.6|8268.6|8278.6|8268.6|8278.6|8268.6|2
1651722600000|2022-05-05 03:50:00|8275.4|8269.4|8275|8269|8275.4|8269.4|8275|8269|0
1651722900000|2022-05-05 03:55:00|8274.9|8268.9|8265.4|8259.4|8274.9|8268.9|8265|8259|7
1651723200000|2022-05-05 04:00:00|8267|8261|8256.9|8250.9|8267|8261|8256.9|8248.6|25
1651723500000|2022-05-05 04:05:00|8256.4|8250.4|8258|8252|8258.4|8252.4|8252.3|8246.3|7
1651723800000|2022-05-05 04:10:00|8258.4|8252.4|8259.9|8253.9|8259.9|8253.9|8258.4|8252.4|2
1651724100000|2022-05-05 04:15:00|8258.5|8252.5|8252.4|8246.4|8258.5|8252.5|8252.4|8246.4|32
1651724400000|2022-05-05 04:20:00|8252.9|8246.9|8253.9|8247.9|8254.4|8247.9|8251.8|8244.3|5
1651724700000|2022-05-05 04:25:00|8253.4|8247.4|8253.3|8247.3|8254.4|8248.4|8252.7|8246.7|0
1651725000000|2022-05-05 04:30:00|8253.8|8247.8|8262.9|8256.9|8262.9|8256.9|8253.3|8247.3|2
1651725300000|2022-05-05 04:35:00|8263.3|8257.3|8263.4|8257.4|8263.4|8257.4|8263.3|8257.3|1
1651725600000|2022-05-05 04:40:00|8262.9|8256.9|8263.4|8257.4|8263.4|8257.4|8262.9|8256.9|0
1651726200000|2022-05-05 04:50:00|8263.3|8257.3|8266.8|8260.8|8267.8|8261.8|8263.3|8257.3|5
1651726500000|2022-05-05 04:55:00|8267.4|8261.4|8270.3|8264.3|8270.7|8264.7|8267.4|8261.4|7
1651726800000|2022-05-05 05:00:00|8270.7|8264.7|8264.8|8258.8|8270.7|8264.7|8264.8|8258.8|7
1651727100000|2022-05-05 05:05:00|8264.4|8258.4|8257.3|8251.3|8264.4|8258.4|8257.3|8251.3|5
1651727400000|2022-05-05 05:10:00|8256.7|8250.7|8261.3|8251.3|8261.3|8253.8|8256.7|8250.7|2
1651727700000|2022-05-05 05:15:00|8259.8|8253.8|8262.7|8252.7|8262.7|8253.8|8259.8|8252.2|5
1651728000000|2022-05-05 05:20:00|8262.8|8252.8|8278.4|8272.4|8278.4|8272.4|8260.9|8252.8|16
1651728300000|2022-05-05 05:25:00|8278.7|8272.7|8274.6|8268.6|8279.2|8273.2|8273.4|8267.4|3
1651728600000|2022-05-05 05:30:00|8275.1|8269.1|8287.7|8281.7|8291.2|8284.7|8275.1|8269.1|42
1651728900000|2022-05-05 05:35:00|8288.2|8282.2|8291.2|8281.2|8296.3|8287.8|8287.7|8280.3|44
1651729200000|2022-05-05 05:40:00|8288.7|8282.7|8290.3|8284.3|8291.4|8285.4|8282.2|8276.2|23
1651729500000|2022-05-05 05:45:00|8289.9|8283.9|8293.1|8287.1|8294.5|8288.5|8289.8|8283.8|53
1651729800000|2022-05-05 05:50:00|8292.6|8286.6|8290.8|8284.8|8292.6|8286.6|8289.4|8283.4|35
1651730100000|2022-05-05 05:55:00|8290.4|8284.4|8280.9|8274.9|8290.4|8284.4|8279.2|8273.2|44
1651730400000|2022-05-05 06:00:00|8280.8|8274.8|8281|8275|8284.4|8276|8280.7|8273.3|5
1651730700000|2022-05-05 06:05:00|8280.6|8274.6|8280.2|8270.2|8280.6|8274.6|8279.5|8270.2|13
1651731000000|2022-05-05 06:10:00|8281.8|8266.8|8277.6|8267.6|8281.8|8271.4|8275.7|8263.9|6
1651731300000|2022-05-05 06:15:00|8277.2|8267.2|8284.8|8274.8|8286.9|8280.9|8276|8267.2|11
1651731600000|2022-05-05 06:20:00|8283.9|8273.9|8276.7|8270.7|8284.9|8273.9|8267.7|8261.4|23
1651731900000|2022-05-05 06:25:00|8278.3|8268.3|8264.1|8258.1|8278.3|8268.3|8262.8|8256.8|10
1651732200000|2022-05-05 06:30:00|8263.9|8257.9|8271.1|8261.1|8276.2|8269.9|8260.5|8254.5|9
1651732500000|2022-05-05 06:35:00|8269.6|8263.6|8277.6|8267.6|8277.6|8269.7|8267.9|8261.9|4
1651732800000|2022-05-05 06:40:00|8272.6|8266.6|8271.5|8261.5|8274.1|8266.6|8266.5|8257.2|8
1651733100000|2022-05-05 06:45:00|8271.8|8261.8|8274.1|8268.1|8274.9|8268.9|8270.2|8261.8|1
1651733400000|2022-05-05 06:50:00|8275.9|8269.9|8279.6|8273.6|8281|8275|8274.2|8268.2|13
1651733700000|2022-05-05 06:55:00|8279.5|8273.5|8273.4|8267.4|8279.5|8273.5|8271.1|8265.1|22
1651734000000|2022-05-05 07:00:00|8273|8267|8270.6|8264.6|8273.9|8267.9|8268.4|8262.4|27
1651734300000|2022-05-05 07:05:00|8271|8265|8262|8256|8271.7|8265.7|8262|8256|41
1651734600000|2022-05-05 07:10:00|8255.1|8249.1|8236.6|8230.6|8255.4|8249.1|8235.6|8229.6|27
1651734900000|2022-05-05 07:15:00|8236|8230|8238.7|8232.7|8243.9|8236.4|8236|8228.9|14
1651735200000|2022-05-05 07:20:00|8237.9|8231.9|8229|8223|8238.4|8232.4|8222.1|8213.9|58
1651735500000|2022-05-05 07:25:00|8228.9|8222.9|8226.5|8220.5|8232|8222.9|8223.3|8216.1|8
1651735800000|2022-05-05 07:30:00|8227.6|8217.6|8221.4|8215.4|8227.6|8217.6|8205.5|8199|123
1651736100000|2022-05-05 07:35:00|8221.5|8215.5|8225.9|8219.9|8226.9|8220.9|8221|8215|59
1651736400000|2022-05-05 07:40:00|8226.5|8220.5|8226.2|8220.2|8228.3|8222.3|8224.5|8218.5|31
1651736700000|2022-05-05 07:45:00|8224.9|8218.9|8223.1|8217.1|8225.6|8219.6|8219.4|8213.4|33
1651737000000|2022-05-05 07:50:00|8223.5|8217.5|8237.9|8231.9|8237.9|8231.9|8223.5|8216.5|29
1651737300000|2022-05-05 07:55:00|8238.4|8232.4|8245.5|8239.5|8247.8|8241.8|8236.5|8230.5|69
1651737600000|2022-05-05 08:00:00|8240.5|8234.5|8220.5|8214.5|8240.5|8234.5|8219.3|8213.3|67
1651737900000|2022-05-05 08:05:00|8221|8215|8223.7|8217.7|8226.6|8220.4|8214|8206.9|132
1651738200000|2022-05-05 08:10:00|8223.6|8217.6|8224.6|8218.6|8225.1|8219.1|8222.9|8216.9|70
1651738500000|2022-05-05 08:15:00|8224.5|8218.5|8214.1|8208.1|8224.5|8218.5|8214.1|8208.1|36
1651738800000|2022-05-05 08:20:00|8213.7|8207.7|8212|8206|8215.1|8207.7|8210.9|8204.9|5
1651739100000|2022-05-05 08:25:00|8211.5|8205.5|8212.7|8202.7|8212.7|8205.5|8207.1|8201.1|13
1651739400000|2022-05-05 08:30:00|8208.8|8202.8|8212.3|8202.3|8215.6|8207.6|8208.8|8202.2|18
1651739700000|2022-05-05 08:35:00|8209.8|8203.8|8205.1|8199.1|8209.8|8203.8|8203.4|8197.4|16
1651740000000|2022-05-05 08:40:00|8205.2|8199.2|8193.9|8187.9|8205.2|8199.2|8192.5|8186.5|54
1651740300000|2022-05-05 08:45:00|8194.4|8188.4|8192.7|8186.7|8197.7|8190.9|8192.7|8186.7|59
1651740600000|2022-05-05 08:50:00|8193.8|8187.8|8197.1|8191.1|8200|8193.5|8193.8|8187.8|14
1651740900000|2022-05-05 08:55:00|8199.9|8193.9|8200.9|8190.9|8200.9|8194.4|8197.6|8190.9|23
1651741200000|2022-05-05 09:00:00|8198.4|8192.4|8210.6|8204.6|8211.6|8205.6|8198.4|8192.4|47
1651741500000|2022-05-05 09:05:00|8210.1|8204.1|8211|8205|8211.1|8205.1|8210|8204|8
1651741800000|2022-05-05 09:10:00|8210.5|8204.5|8200.9|8194.9|8211|8205|8199.3|8193.3|12
1651742100000|2022-05-05 09:15:00|8200.4|8194.4|8196.1|8190.1|8204.7|8198.1|8196.1|8190.1|27
1651742400000|2022-05-05 09:20:00|8196.5|8190.5|8182.1|8176.1|8197.1|8191.1|8181.2|8175.2|55
1651742700000|2022-05-05 09:25:00|8182.6|8176.6|8186.2|8180.2|8187.9|8181.9|8181.6|8175.6|12
1651743000000|2022-05-05 09:30:00|8185.7|8179.7|8180.8|8174.8|8185.7|8179.7|8176.3|8170.3|51
1651743300000|2022-05-05 09:35:00|8181.3|8175.3|8181.1|8175.1|8184.3|8178.3|8180.5|8174.5|22
1651743600000|2022-05-05 09:40:00|8180.3|8174.3|8182.5|8176.5|8183.5|8177.5|8179.8|8173.8|28
1651743900000|2022-05-05 09:45:00|8182|8176|8180.4|8174.4|8183.3|8177.3|8180.4|8174.4|10
1651744200000|2022-05-05 09:50:00|8180.8|8174.8|8191.3|8185.3|8191.3|8185.3|8180.8|8174.8|25
1651744500000|2022-05-05 09:55:00|8192.1|8186.1|8197.1|8191.1|8199.6|8193.6|8191.7|8185.7|24
1651744800000|2022-05-05 10:00:00|8197.9|8187.9|8194.7|8184.7|8197.9|8188.4|8193.9|8184.7|13
1651745100000|2022-05-05 10:05:00|8196.7|8181.7|8190.6|8180.6|8196.7|8181.7|8184.3|8175.8|15
1651745400000|2022-05-05 10:10:00|8186.6|8180.3|8190.5|8184.5|8191.5|8184.5|8186.3|8177.3|6
1651745700000|2022-05-05 10:15:00|8191|8185|8189.6|8183.6|8193.5|8187.5|8183.4|8176.2|13
1651746000000|2022-05-05 10:20:00|8187.2|8177.2|8184.3|8178.3|8189.2|8183.2|8182.9|8176.4|18
1651746300000|2022-05-05 10:25:00|8183.8|8177.8|8169.8|8163.8|8184.8|8178.8|8168.4|8162.1|35
1651746600000|2022-05-05 10:30:00|8169.5|8163.5|8167.6|8161.6|8170.1|8164.1|8162.2|8156.2|18
1651746900000|2022-05-05 10:35:00|8166.6|8160.6|8159.6|8149.6|8171|8164.5|8157.1|8149.6|26
1651747200000|2022-05-05 10:40:00|8159.5|8149.5|8141.7|8135.7|8159.6|8149.6|8141.7|8135.7|60
1651747500000|2022-05-05 10:45:00|8141.3|8135.3|8144.9|8134.9|8144.9|8137.3|8135.2|8129.2|54
1651747800000|2022-05-05 10:50:00|8141.9|8135.9|8142.3|8136.3|8146.1|8139.7|8140.5|8134.5|11
1651748100000|2022-05-05 10:55:00|8146.2|8140.2|8141.9|8135.9|8146.5|8140.5|8140.1|8134.1|56
1651748400000|2022-05-05 11:00:00|8141.5|8135.5|8136.4|8130.4|8142.5|8136.5|8135.3|8128.5|62
1651748700000|2022-05-05 11:05:00|8135.5|8129.5|8137|8131|8142.6|8136.6|8135|8129|35
1651749000000|2022-05-05 11:10:00|8136.6|8130.6|8135.8|8129.8|8137.1|8131.1|8134.2|8128.2|14
1651749300000|2022-05-05 11:15:00|8135|8129|8137.6|8131.6|8137.6|8131.6|8133.3|8127.3|22
1651749600000|2022-05-05 11:20:00|8139.1|8133.1|8140.9|8134.9|8142.4|8136.4|8135|8129|28
1651749900000|2022-05-05 11:25:00|8140.5|8134.5|8125.1|8119.1|8141|8135|8125.1|8119.1|23
1651750200000|2022-05-05 11:30:00|8124.7|8118.7|8125.8|8119.8|8125.8|8119.8|8123.5|8117.5|106
1651750500000|2022-05-05 11:35:00|8126.3|8120.3|8141.8|8135.8|8145.6|8139.6|8125.7|8119.7|78
1651750800000|2022-05-05 11:40:00|8141.4|8135.4|8141.4|8135.4|8142.9|8136.9|8138.4|8132.4|37
1651751100000|2022-05-05 11:45:00|8141|8135|8137|8131|8142.3|8136.3|8136|8130|40
1651751400000|2022-05-05 11:50:00|8137.1|8131.1|8142.1|8136.1|8142.2|8136.2|8136.1|8130.1|20
1651751700000|2022-05-05 11:55:00|8141.6|8135.6|8143.1|8137.1|8147|8141|8133.5|8127.5|102
1651752000000|2022-05-05 12:00:00|8143.2|8137.2|8155.2|8149.2|8159.5|8153.5|8138.4|8132.4|72
1651752300000|2022-05-05 12:05:00|8156.2|8150.2|8160|8154|8165.1|8159.1|8153.7|8147.7|70
1651752600000|2022-05-05 12:10:00|8159.6|8153.6|8161.6|8155.6|8162.4|8156.4|8153.4|8147.4|85
1651752900000|2022-05-05 12:15:00|8161.2|8155.2|8160|8154|8161.2|8155.2|8153.4|8147.4|68
1651753200000|2022-05-05 12:20:00|8160.4|8154.4|8159|8153|8163.4|8157.4|8156.8|8150.8|77
1651753500000|2022-05-05 12:25:00|8159.4|8153.4|8163.5|8157.5|8163.5|8157.5|8154.6|8148.6|56
1651753800000|2022-05-05 12:30:00|8162.3|8156.3|8162.8|8156.8|8163|8157|8157.1|8151.1|106
1651754100000|2022-05-05 12:35:00|8161.9|8155.9|8170.7|8164.7|8171.5|8165.5|8160.1|8154.1|90
1651754400000|2022-05-05 12:40:00|8170.9|8164.9|8172.9|8166.9|8175.2|8169.2|8167|8161|59
1651757400000|2022-05-05 13:30:00|8198.9|8192.9|8220.9|8214.9|8235|8229|8191|8185|1082
1651757700000|2022-05-05 13:35:00|8221.4|8215.4|8176.8|8170.8|8221.5|8215.5|8175.4|8169.4|634
1651758000000|2022-05-05 13:40:00|8178.2|8172.2|8183.5|8177.5|8190|8184|8174.9|8168.9|284
1651758300000|2022-05-05 13:45:00|8184.1|8178.1|8209.1|8203.1|8210.1|8204.1|8183.5|8177.5|417
1651758600000|2022-05-05 13:50:00|8209|8203|8202.1|8196.1|8209|8203|8192.5|8186.5|164
1651758900000|2022-05-05 13:55:00|8202|8196|8195.7|8189.7|8206.1|8200.1|8192.8|8186.8|158
1651759200000|2022-05-05 14:00:00|8196.2|8190.2|8193|8187|8203.8|8197.8|8189.9|8183.9|223
1651759500000|2022-05-05 14:05:00|8193.5|8187.5|8199.7|8193.7|8212.2|8206.2|8193.4|8187.4|364
1651759800000|2022-05-05 14:10:00|8198.7|8192.7|8162.9|8156.9|8201.2|8195.2|8155.1|8149.1|524
1651760100000|2022-05-05 14:15:00|8163|8157|8183|8177|8188|8182|8163|8157|291
1651760400000|2022-05-05 14:20:00|8182.1|8176.1|8177.4|8171.4|8199.5|8193.5|8173.8|8167.8|205
1651760700000|2022-05-05 14:25:00|8177.3|8171.3|8162.6|8156.6|8177.3|8171.3|8159.3|8153.3|144
1651761000000|2022-05-05 14:30:00|8162.1|8156.1|8145|8139|8163|8157|8142.1|8136.1|327
1651761300000|2022-05-05 14:35:00|8146.5|8140.5|8177.8|8171.8|8184.2|8178.2|8142.1|8136.1|272
1651761600000|2022-05-05 14:40:00|8178.3|8172.3|8148.2|8142.2|8178.3|8172.3|8145.1|8139.1|227
1651761900000|2022-05-05 14:45:00|8147.8|8141.8|8130.9|8124.9|8155.5|8149.5|8128.4|8122.4|284
1651762200000|2022-05-05 14:50:00|8132.9|8126.9|8117.8|8111.8|8138.3|8132.3|8109.8|8103.8|423
1651762500000|2022-05-05 14:55:00|8117.4|8111.4|8132.6|8126.6|8132.6|8126.6|8114.1|8108.1|190
1651762800000|2022-05-05 15:00:00|8131.4|8125.4|8128|8122|8143.9|8137.9|8126.3|8120.3|225
1651763100000|2022-05-05 15:05:00|8127.5|8121.5|8129.7|8123.7|8135.2|8129.2|8125.3|8119.3|157
1651763400000|2022-05-05 15:10:00|8129.6|8123.6|8137.8|8131.8|8139.8|8133.8|8124|8118|293
1651763700000|2022-05-05 15:15:00|8136.9|8130.9|8154.2|8148.2|8162.2|8156.2|8132.9|8126.9|289
1651764000000|2022-05-05 15:20:00|8154.3|8148.3|8161.7|8155.7|8168.4|8162.4|8151.8|8145.8|202
1651764300000|2022-05-05 15:25:00|8160.8|8154.8|8136.9|8130.9|8161.2|8155.2|8134.9|8128.9|226
1651764600000|2022-05-05 15:30:00|8134.8|8128.8|8132.4|8126.4|8145.5|8139.5|8119.3|8113.3|469
1651764900000|2022-05-05 15:35:00|8132.5|8126.5|8133.8|8127.8|8147.9|8141.9|8132.5|8126.5|106
1651765200000|2022-05-05 15:40:00|8134.1|8128.1|8137.4|8131.4|8140.3|8134.3|8129.2|8123.2|100
1651765500000|2022-05-05 15:45:00|8137|8131|8090.6|8084.6|8137|8131|8090.2|8084.2|274
1651765800000|2022-05-05 15:50:00|8090.5|8084.5|8081.8|8075.8|8092.7|8086.7|8073.2|8067.2|517
1651766100000|2022-05-05 15:55:00|8082.3|8076.3|8111.7|8105.7|8126.1|8120.1|8072.6|8066.6|359
1651766400000|2022-05-05 16:00:00|8112.1|8106.1|8076.1|8070.1|8115.9|8109.9|8075.4|8069.4|277
1651766700000|2022-05-05 16:05:00|8076|8070|8094.6|8088.6|8100.6|8094.6|8074.9|8068.9|138
1651767000000|2022-05-05 16:10:00|8096.6|8090.6|8109.5|8103.5|8121.5|8115.5|8096.6|8090.6|193
1651767300000|2022-05-05 16:15:00|8108.8|8102.8|8098.7|8092.7|8114.6|8108.6|8097.7|8091.7|142
1651767600000|2022-05-05 16:20:00|8098.3|8092.3|8088.4|8082.4|8099.2|8093.2|8083.3|8077.3|100
1651767900000|2022-05-05 16:25:00|8088.2|8082.2|8089.1|8083.1|8092.7|8086.7|8076.8|8070.8|211
1651768200000|2022-05-05 16:30:00|8089.5|8083.5|8096.9|8090.9|8097|8091|8081.8|8075.8|126
1651768500000|2022-05-05 16:35:00|8097.4|8091.4|8109.3|8103.3|8110.9|8104.9|8092.8|8086.8|161
1651768800000|2022-05-05 16:40:00|8109.8|8103.8|8096.4|8090.4|8112.6|8106.6|8092.4|8086.4|106
1651769100000|2022-05-05 16:45:00|8095.9|8089.9|8085.7|8079.7|8095.9|8089.9|8084.3|8078.3|77
1651769400000|2022-05-05 16:50:00|8085.3|8079.3|8112.3|8106.3|8112.3|8106.3|8084.7|8078.7|169
1651769700000|2022-05-05 16:55:00|8111.9|8105.9|8100.1|8094.1|8117.8|8111.8|8093|8087|174
1651770000000|2022-05-05 17:00:00|8100.5|8094.5|8106.9|8100.9|8109.4|8103.4|8097.9|8091.9|191
1651770300000|2022-05-05 17:05:00|8107.1|8101.1|8105.5|8099.5|8110.1|8104.1|8104.9|8098.9|80
1651770600000|2022-05-05 17:10:00|8105.9|8099.9|8117|8111|8118.6|8112.6|8104.7|8098.7|141
1651770900000|2022-05-05 17:15:00|8117.4|8111.4|8113.7|8107.7|8119.1|8113.1|8112.8|8106.8|80
1651771200000|2022-05-05 17:20:00|8113.8|8107.8|8117|8111|8120.8|8114.8|8113.3|8107.3|122
1651771500000|2022-05-05 17:25:00|8116.9|8110.9|8115.5|8109.5|8120.7|8114.7|8114|8108|148
1651771800000|2022-05-05 17:30:00|8114.6|8108.6|8096.7|8090.7|8115.1|8109.1|8095.6|8089.6|118
1651772100000|2022-05-05 17:35:00|8096.8|8090.8|8089|8083|8098.2|8092.2|8087.8|8081.8|201
1651772400000|2022-05-05 17:40:00|8089.8|8083.8|8100.5|8094.5|8109.1|8103.1|8087.9|8081.9|154
1651772700000|2022-05-05 17:45:00|8100.9|8094.9|8106.9|8100.9|8108.1|8102.1|8096.7|8090.7|92
1651773000000|2022-05-05 17:50:00|8106.8|8100.8|8098.4|8092.4|8106.8|8100.8|8092.3|8086.3|229
1651773300000|2022-05-05 17:55:00|8098.3|8092.3|8112.9|8106.9|8117|8111|8098.3|8092.3|186
1651773600000|2022-05-05 18:00:00|8113.3|8107.3|8126.6|8120.6|8127.2|8121.2|8106.7|8100.7|217
1651773900000|2022-05-05 18:05:00|8127.1|8121.1|8128.7|8122.7|8131.2|8125.2|8119.7|8113.7|121
1651774200000|2022-05-05 18:10:00|8128.3|8122.3|8136.3|8130.3|8149.6|8143.6|8121.6|8115.6|1529
1651774500000|2022-05-05 18:15:00|8135.9|8129.9|8135.6|8129.6|8142|8136|8127.2|8121.2|615
1651795200000|2022-05-06 00:00:00|8136.3|8130.3|8109.5|8103.5|8136.3|8130.3|8100.4|8092|66
1651795500000|2022-05-06 00:05:00|8108.5|8102.5|8097.5|8082.5|8111.4|8105.4|8093.7|8081.6|26
1651795800000|2022-05-06 00:10:00|8094.2|8088.2|8101.6|8095.6|8106.5|8100.5|8087.5|8081.5|46
1651796100000|2022-05-06 00:15:00|8102|8096|8106.3|8096.3|8106.3|8099.8|8098.6|8091.4|22
1651796400000|2022-05-06 00:20:00|8104.8|8098.8|8104.6|8098.6|8107.7|8101.7|8103.9|8097.9|14
1651796700000|2022-05-06 00:25:00|8102.8|8096.8|8093.8|8087.8|8103.6|8096.8|8093.2|8087.2|16
1651797000000|2022-05-06 00:30:00|8094.1|8084.1|8090.3|8084.3|8094.1|8084.7|8087.1|8081.1|9
1651797300000|2022-05-06 00:35:00|8090.7|8084.7|8096|8086|8099.7|8093.5|8090.3|8084.3|22
1651797600000|2022-05-06 00:40:00|8092.8|8086.8|8094.4|8084.4|8095.1|8086.8|8082.6|8076.6|17
1651797900000|2022-05-06 00:45:00|8089.4|8083.4|8091.1|8085.1|8096.6|8090.6|8089.4|8083.4|10
1651798200000|2022-05-06 00:50:00|8091.2|8085.2|8091.6|8085.6|8097|8090.5|8090.7|8084.7|5
1651798500000|2022-05-06 00:55:00|8091.2|8085.2|8095.4|8089.4|8097.8|8089.4|8090.6|8084.6|14
1651798800000|2022-05-06 01:00:00|8095.8|8089.8|8087.3|8081.3|8097.5|8091.5|8071.2|8065.2|63
1651799100000|2022-05-06 01:05:00|8088.8|8078.8|8067.8|8061.8|8088.8|8078.8|8059.1|8053.1|51
1651799400000|2022-05-06 01:10:00|8068.2|8062.2|8072.8|8062.8|8076.4|8067.6|8067.2|8060.7|20
1651799700000|2022-05-06 01:15:00|8073.2|8063.2|8078.5|8072.5|8079.3|8072.5|8069.4|8062.4|7
1651800000000|2022-05-06 01:20:00|8078.9|8072.9|8071.2|8065.2|8079|8073|8068.5|8062|5
1651800300000|2022-05-06 01:25:00|8072.2|8066.2|8081.5|8071.5|8083|8077|8072.2|8066.2|17
1651800600000|2022-05-06 01:30:00|8078|8072|8062.8|8056.8|8083.1|8072|8062.8|8056.8|4
1651800900000|2022-05-06 01:35:00|8062.3|8056.3|8047.5|8041.5|8066.8|8059.7|8043.7|8034.8|73
1651801200000|2022-05-06 01:40:00|8047.1|8041.1|8059.9|8053.9|8066|8060|8046.7|8038.7|40
1651801500000|2022-05-06 01:45:00|8061.4|8051.4|8056|8050|8061.4|8053.8|8052.3|8045.5|31
1651801800000|2022-05-06 01:50:00|8056.2|8050.2|8076.4|8066.4|8076.5|8069.4|8053.7|8047.7|8
1651802100000|2022-05-06 01:55:00|8076|8066|8085.3|8075.3|8085.8|8079.4|8071.2|8063.3|47
1651802400000|2022-05-06 02:00:00|8086.8|8071.8|8084|8074|8086.8|8075.4|8075.7|8068.3|27
1651802700000|2022-05-06 02:05:00|8081.6|8075.6|8088.6|8082.6|8092.9|8084.5|8081.1|8075.1|37
1651803000000|2022-05-06 02:10:00|8090.2|8080.2|8088.6|8082.6|8090.2|8082.6|8083.8|8077.8|7
1651803300000|2022-05-06 02:15:00|8088.1|8082.1|8084.7|8078.7|8090.2|8084.2|8084.7|8078.7|7
1651803600000|2022-05-06 02:20:00|8084.9|8078.9|8085.5|8079.5|8087.2|8080.7|8084.7|8076.3|5
1651803900000|2022-05-06 02:25:00|8086|8080|8095.6|8089.6|8096.6|8090.6|8086|8080|12
1651804200000|2022-05-06 02:30:00|8096.4|8090.4|8092.2|8082.2|8101.6|8095.6|8090.2|8082.2|45
1651804500000|2022-05-06 02:35:00|8089.2|8079.2|8075.6|8069.6|8091.1|8083.6|8075.1|8069.1|14
1651804800000|2022-05-06 02:40:00|8075.1|8069.1|8058.3|8052.3|8075.1|8069.1|8051.8|8045.8|66
1651805100000|2022-05-06 02:45:00|8058.1|8052.1|8065.8|8059.8|8067.4|8059.8|8053.3|8046.8|7
1651805400000|2022-05-06 02:50:00|8068.7|8058.7|8061.9|8051.9|8070.8|8058.7|8061.5|8049.7|9
1651805700000|2022-05-06 02:55:00|8062.2|8052.2|8072.9|8062.9|8073.8|8065.3|8062.2|8051.1|7
1651806000000|2022-05-06 03:00:00|8073.3|8063.3|8076.6|8061.6|8076.6|8065.8|8070.9|8058.7|3
1651806300000|2022-05-06 03:05:00|8076.2|8061.2|8060.3|8054.3|8076.6|8064.1|8057.4|8051.3|9
1651806600000|2022-05-06 03:10:00|8057.4|8051.4|8057.3|8051.3|8059.2|8053.2|8053.8|8046.8|29
1651806900000|2022-05-06 03:15:00|8058.9|8048.9|8055.8|8049.8|8059|8052.7|8055.1|8046.7|8
1651807200000|2022-05-06 03:20:00|8056.2|8050.2|8045|8039|8057.2|8051.2|8041.6|8035.6|37
1651807500000|2022-05-06 03:25:00|8045.6|8039.6|8044.6|8038.6|8046.4|8040.4|8032.6|8026.6|27
1651807800000|2022-05-06 03:30:00|8043.5|8037.5|8043.8|8033.8|8044.9|8037.5|8040.1|8029.9|8
1651808100000|2022-05-06 03:35:00|8044.3|8038.3|8049|8043|8051.6|8043.8|8041|8030.2|16
1651808400000|2022-05-06 03:40:00|8049.9|8043.9|8054.9|8044.9|8055|8048.5|8049.4|8043.3|3
1651808700000|2022-05-06 03:45:00|8053.3|8047.3|8060.4|8045.4|8075.8|8065|8053.3|8045.4|21
1651809000000|2022-05-06 03:50:00|8060|8045|8044.3|8038.3|8060|8045|8042.4|8034|9
1651809300000|2022-05-06 03:55:00|8043|8037|8043|8037|8043|8037|8043|8037|15
1651809600000|2022-05-06 04:00:00|8042.5|8036.5|8042.5|8032.5|8045.3|8036.8|8037.3|8029.3|19
1651809900000|2022-05-06 04:05:00|8042.6|8032.6|8029|8023|8043.2|8036.1|8025.5|8019.5|157
1651810200000|2022-05-06 04:10:00|8028.6|8022.6|8027.7|8021.7|8028.9|8022.9|8026.1|8020.1|13
1651810500000|2022-05-06 04:15:00|8027.1|8021.1|8026.1|8020.1|8027.2|8021.2|8026.1|8020.1|1
1651810800000|2022-05-06 04:20:00|8027.2|8021.2|8026.5|8020.5|8029.4|8023.4|8026.5|8020.5|9
1651811100000|2022-05-06 04:25:00|8026.9|8020.9|8028.3|8022.3|8029.1|8023.1|8026.9|8020.9|19
1651811400000|2022-05-06 04:30:00|8027.8|8021.8|8027.5|8021.5|8029.4|8023.4|8027.5|8021.5|20
1651811700000|2022-05-06 04:35:00|8027.4|8021.4|8027.5|8021.5|8027.5|8021.5|8025.7|8019.7|22
1651812000000|2022-05-06 04:40:00|8027.4|8021.4|8032.7|8026.7|8034.6|8028.6|8025.8|8019.8|11
1651812300000|2022-05-06 04:45:00|8032.3|8026.3|8029.5|8023.5|8032.5|8026.5|8029.5|8023.5|3
1651812600000|2022-05-06 04:50:00|8029.6|8023.6|8029.7|8023.7|8031.6|8025.6|8028.6|8022.6|13
1651812900000|2022-05-06 04:55:00|8029.6|8023.6|8030.4|8024.4|8031.7|8025.7|8029.4|8023.4|7
1651813200000|2022-05-06 05:00:00|8030.3|8024.3|8029.3|8023.3|8030.9|8024.9|8026.1|8020.1|19
1651813500000|2022-05-06 05:05:00|8029.2|8023.2|8029.6|8019.6|8035.5|8029.5|8028|8019.6|24
1651813800000|2022-05-06 05:10:00|8027.2|8021.2|8027.9|8021.9|8028.9|8022.9|8027.2|8021.2|4
1651814100000|2022-05-06 05:15:00|8027.8|8021.8|8029.3|8023.3|8032.5|8026.5|8026.7|8020.7|17
1651814400000|2022-05-06 05:20:00|8029.8|8023.8|8031.2|8025.2|8037.2|8031.2|8029.8|8023.8|16
1651814700000|2022-05-06 05:25:00|8029.3|8023.3|8021.2|8015.2|8030.7|8024.7|8020.7|8014.7|60
1651815000000|2022-05-06 05:30:00|8021.6|8015.6|8023.6|8017.6|8035.4|8029.4|8016.5|8010.5|104
1651815300000|2022-05-06 05:35:00|8019.4|8013.4|8004.1|7998.1|8019.9|8013.9|8002.9|7996.9|187
1651815600000|2022-05-06 05:40:00|8003.7|7997.7|7996.6|7990.6|8010.7|8004.7|7991.9|7985.9|188
1651815900000|2022-05-06 05:45:00|7997|7991|7991.6|7985.6|8001.9|7995.9|7991.6|7985.6|95
1651816200000|2022-05-06 05:50:00|7991.2|7985.2|7977.7|7971.7|7991.2|7985.2|7977.1|7971.1|75
1651816500000|2022-05-06 05:55:00|7977.8|7971.8|7981.4|7975.4|7983.4|7977.4|7974.2|7968.2|43
1651816800000|2022-05-06 06:00:00|7983.5|7977.5|7982.9|7976.9|7985.2|7979.2|7977.5|7971.2|19
1651817100000|2022-05-06 06:05:00|7983.4|7977.4|7998.2|7992.2|8001.8|7995.8|7983|7977|15
1651817400000|2022-05-06 06:10:00|7998.6|7992.6|7990.7|7984.7|7998.9|7992.9|7990.7|7983|13
1651817700000|2022-05-06 06:15:00|7990.2|7984.2|7995.9|7989.9|7999.6|7993.6|7988.1|7982.1|32
1651818000000|2022-05-06 06:20:00|7994.9|7988.9|7996.6|7990.6|7997.1|7991.1|7992|7986|22
1651818300000|2022-05-06 06:25:00|7996.2|7990.2|7996.4|7990.4|7998.4|7992.4|7994.5|7987.1|10
1651818600000|2022-05-06 06:30:00|7997.4|7991.4|8004.5|7998.5|8004.5|7998.5|7997.4|7991.4|55
1651818900000|2022-05-06 06:35:00|8004.6|7998.6|8003.7|7997.7|8005.3|7999.3|8001.5|7995.5|50
1651819200000|2022-05-06 06:40:00|8004.2|7998.2|7997.2|7991.2|8004.6|7998.6|7997.2|7991.2|13
1651819500000|2022-05-06 06:45:00|7998.6|7992.6|7992.7|7986.7|7999.6|7993.6|7990.7|7982.2|21
1651819800000|2022-05-06 06:50:00|7993.1|7987.1|7982.3|7976.3|7993.5|7987.5|7981.8|7975.8|34
1651820100000|2022-05-06 06:55:00|7982.4|7976.4|7962.6|7956.6|7982.4|7976.4|7961.3|7955.3|176
1651820400000|2022-05-06 07:00:00|7962.3|7956.3|7957.7|7947.7|7962.3|7956.3|7946.9|7940.9|281
1651820700000|2022-05-06 07:05:00|7957.9|7947.9|7969.2|7963.2|7976.1|7970.1|7955.9|7947.9|46
1651821000000|2022-05-06 07:10:00|7969|7963|7965.8|7959.8|7969.1|7963.1|7956.5|7950.5|19
1651821300000|2022-05-06 07:15:00|7965.7|7959.7|7958|7952|7975.5|7969.5|7957.4|7951.4|93
1651821600000|2022-05-06 07:20:00|7958.1|7952.1|7969.8|7954.8|7969.8|7959.8|7955.3|7949.3|52
1651821900000|2022-05-06 07:25:00|7969.7|7954.7|7969.2|7963.2|7969.8|7963.7|7965.9|7954.7|23
1651822200000|2022-05-06 07:30:00|7969.7|7963.7|7954.9|7948.9|7970.3|7964.3|7954.7|7946.3|65
1651822500000|2022-05-06 07:35:00|7956.5|7946.5|7953.4|7947.4|7957.8|7951.8|7952.6|7946.3|76
1651822800000|2022-05-06 07:40:00|7953|7947|7956.5|7950.5|7961.5|7955.5|7953|7947|135
1651823100000|2022-05-06 07:45:00|7956.6|7950.6|7970|7964|7970|7964|7954.1|7948.1|72
1651823400000|2022-05-06 07:50:00|7971|7965|7967.3|7957.3|7971|7965|7961.8|7954.3|19
1651823700000|2022-05-06 07:55:00|7964.5|7958.5|7977.2|7971.2|7977.4|7971.4|7964.3|7956|31
1651824000000|2022-05-06 08:00:00|7979.7|7973.7|7965.6|7955.6|7980.4|7974.4|7961.1|7954|37
1651824300000|2022-05-06 08:05:00|7966|7960|7960|7954|7966.9|7960|7959.1|7951.3|3
1651824600000|2022-05-06 08:10:00|7960.4|7954.4|7964.3|7954.3|7964.7|7957.2|7960.4|7953.6|2
1651824900000|2022-05-06 08:15:00|7965.7|7959.7|7979|7973|7979|7973|7962.3|7953.2|19
1651825200000|2022-05-06 08:20:00|7978.6|7972.6|7999.8|7984.8|8000.2|7988.1|7978.4|7972.4|77
1651825500000|2022-05-06 08:25:00|7996.1|7986.1|8004.4|7998.4|8004.4|7998.4|7991|7984.6|41
1651825800000|2022-05-06 08:30:00|8004.9|7998.9|7992.2|7986.2|8004.9|7998.9|7990.4|7984.4|53
1651826100000|2022-05-06 08:35:00|7993.8|7987.8|7993.7|7987.7|8001.7|7995.7|7992.3|7986.3|53
1651826400000|2022-05-06 08:40:00|7993.8|7987.8|7993.3|7987.3|7995.9|7989.9|7990.8|7984.8|24
1651826700000|2022-05-06 08:45:00|7993.8|7987.8|8018.7|8012.7|8018.7|8012.7|7991.3|7985.3|141
1651827000000|2022-05-06 08:50:00|8018.8|8012.8|8013.3|8007.3|8019.3|8013.3|8010.8|8004.8|69
1651827300000|2022-05-06 08:55:00|8012.9|8006.9|8008.4|8002.4|8013|8007|8001.3|7995.3|48
1651827600000|2022-05-06 09:00:00|8008|8002|7987.1|7981.1|8010|8004|7987.1|7981.1|30
1651827900000|2022-05-06 09:05:00|7987.5|7981.5|7989|7983|7990|7984|7984|7978|45
1651828200000|2022-05-06 09:10:00|7988.9|7982.9|7987.6|7981.6|7990.1|7984.1|7987.6|7981.6|32
1651828500000|2022-05-06 09:15:00|7987.4|7981.4|7997.7|7987.7|7997.7|7988.9|7980|7974|57
1651828800000|2022-05-06 09:20:00|7994.4|7988.4|7985.4|7979.4|7995.4|7989.4|7982.3|7976.3|27
1651829100000|2022-05-06 09:25:00|7987|7977|7986.3|7980.3|7995.2|7989.2|7983.6|7977|12
1651829400000|2022-05-06 09:30:00|7986.7|7980.7|7981.4|7975.4|7986.7|7980.7|7977.3|7971.3|18
1651829700000|2022-05-06 09:35:00|7981.6|7975.6|7984.4|7978.4|7989.3|7980.3|7981.6|7975.6|12
1651830000000|2022-05-06 09:40:00|7984.3|7978.3|7988.7|7982.7|7990.3|7984.3|7978.3|7972.3|14
1651830300000|2022-05-06 09:45:00|7988.2|7982.2|7987.8|7981.8|7988.5|7982.5|7987.3|7981.3|4
1651830600000|2022-05-06 09:50:00|7987.3|7981.3|7983|7977|7987.3|7981.3|7982.4|7976.4|7
1651830900000|2022-05-06 09:55:00|7982.9|7976.9|7979.8|7973.8|7983.5|7977.5|7977.9|7971.9|10
1651831200000|2022-05-06 10:00:00|7980.2|7974.2|7986|7980|7986|7980|7980.2|7974.2|6
1651831500000|2022-05-06 10:05:00|7988|7982|7997.1|7982.1|7997.1|7986.8|7988|7982|26
1651831800000|2022-05-06 10:10:00|7990.9|7984.9|7981.2|7975.2|7991.8|7985.8|7981.2|7975.2|57
1651832100000|2022-05-06 10:15:00|7981.7|7975.7|7990.5|7984.5|7993.6|7987.6|7981.7|7975.7|14
1651832400000|2022-05-06 10:20:00|7991|7985|7985.9|7979.9|7992|7986|7983.2|7977.2|10
1651832700000|2022-05-06 10:25:00|7986.2|7980.2|7993.5|7987.5|7993.5|7987.5|7986.2|7980.2|5
1651833000000|2022-05-06 10:30:00|7993.1|7987.1|7974.1|7968.1|7994|7988|7973.6|7967.6|19
1651833300000|2022-05-06 10:35:00|7975.7|7969.7|7971.1|7965.1|7978|7972|7967.7|7961.7|21
1651833600000|2022-05-06 10:40:00|7971.2|7965.2|7972|7966|7973.6|7966.9|7964|7958|22
1651833900000|2022-05-06 10:45:00|7972.5|7966.5|7971.6|7965.6|7972.5|7966.5|7970.9|7964.9|3
1651834200000|2022-05-06 10:50:00|7972|7966|7970.3|7964.3|7972|7966|7964.5|7958.5|18
1651834500000|2022-05-06 10:55:00|7969.9|7963.9|7977.8|7967.8|7977.8|7967.8|7965.1|7959.1|13
1651834800000|2022-05-06 11:00:00|7978|7968|7977.1|7971.1|7982.2|7976.2|7969.6|7963.6|39
1651835100000|2022-05-06 11:05:00|7975.2|7969.2|7973.7|7967.7|7975.2|7969.2|7970.6|7964.6|17
1651835400000|2022-05-06 11:10:00|7974.1|7968.1|7968.7|7962.7|7974.1|7968.1|7966.4|7960.4|9
1651835700000|2022-05-06 11:15:00|7969.6|7963.6|7965.6|7959.6|7974.5|7968.5|7961.6|7955.6|14
1651836000000|2022-05-06 11:20:00|7966.2|7960.2|7963.7|7957.7|7966.2|7960.2|7958.1|7952.1|63
1651836300000|2022-05-06 11:25:00|7964.1|7958.1|7970.5|7964.5|7970.6|7964.6|7955|7949|75
1651836600000|2022-05-06 11:30:00|7975.3|7969.3|7979.8|7973.8|7981.8|7975.8|7969|7963|53
1651836900000|2022-05-06 11:35:00|7979.9|7973.9|7989.1|7983.1|7989.6|7983.6|7978.3|7972.3|60
1651837200000|2022-05-06 11:40:00|7989.6|7983.6|7989.6|7983.6|7991.5|7985.5|7988.1|7982.1|43
1651837500000|2022-05-06 11:45:00|7989.2|7983.2|7990.7|7984.7|7995.4|7989.4|7987|7981|17
1651837800000|2022-05-06 11:50:00|7990.6|7984.6|7990.5|7984.5|7991.2|7985.2|7986.9|7980.9|45
1651838100000|2022-05-06 11:55:00|7989.6|7983.6|7983.3|7977.3|7992.2|7986.2|7980.9|7974.9|37
1651838400000|2022-05-06 12:00:00|7982.9|7976.9|7977.4|7971.4|7988.3|7982.3|7974.9|7968.9|64
1651838700000|2022-05-06 12:05:00|7977.3|7971.3|7996|7990|8005.2|7999.2|7977.3|7971.3|70
1651839000000|2022-05-06 12:10:00|7995.9|7989.9|7995|7989|8002.8|7996.8|7993.6|7987.6|21
1651839300000|2022-05-06 12:15:00|7995.5|7989.5|8004.7|7998.7|8006|8000|7995.5|7989.5|20
1651839600000|2022-05-06 12:20:00|8004.5|7998.5|8008|8002|8011|8005|8003.3|7997.3|73
1651839900000|2022-05-06 12:25:00|8007.6|8001.6|8010.3|8004.3|8012|8006|7999.9|7993.9|184
1651840200000|2022-05-06 12:30:00|8009.8|8003.8|8010.8|8004.8|8012.7|8006.7|8000.6|7994.6|73
1651840500000|2022-05-06 12:35:00|8012.7|8006.7|8027.5|8021.5|8027.5|8021.5|8012.7|8006.7|177
1651840800000|2022-05-06 12:40:00|8030|8024|8005.9|7995.9|8030.5|8024.5|8004.3|7994.2|113
1651843800000|2022-05-06 13:30:00|8027.8|8017.8|8014|8008|8049.7|8042.2|7997.7|7991.7|1037
1651844100000|2022-05-06 13:35:00|8013.5|8007.5|8001.5|7995.5|8020.7|8014.7|7995.8|7989.8|389
1651844400000|2022-05-06 13:40:00|8001.4|7995.4|7970.7|7964.7|8009.4|8003.4|7970.2|7964.2|408
1651844700000|2022-05-06 13:45:00|7970.2|7964.2|7964.2|7958.2|7973.2|7967.2|7948|7942|628
1651845000000|2022-05-06 13:50:00|7963.7|7957.7|7957|7951|7970.2|7964.2|7945.9|7939.9|273
1651845300000|2022-05-06 13:55:00|7957.4|7951.4|7947.3|7941.3|7958.1|7952.1|7945.9|7939.9|330
1651845600000|2022-05-06 14:00:00|7947.7|7941.7|7939.6|7933.6|7948.2|7942.2|7937.9|7931.9|246
1651845900000|2022-05-06 14:05:00|7939.5|7933.5|7952.8|7946.8|7955.8|7949.8|7939.5|7933.5|288
1651846200000|2022-05-06 14:10:00|7952.4|7946.4|7956.1|7950.1|7960.2|7954.2|7947.6|7941.6|351
1651846500000|2022-05-06 14:15:00|7956.2|7950.2|8001.3|7995.3|8003.8|7997.8|7955.8|7949.8|507
1651846800000|2022-05-06 14:20:00|8001.8|7995.8|8001.6|7995.6|8010.2|8004.2|8000.2|7994.2|246
1651847100000|2022-05-06 14:25:00|8001.5|7995.5|8009.8|8003.8|8012.2|8006.2|8000.3|7994.3|139
1651847400000|2022-05-06 14:30:00|8009.7|8003.7|8010.1|8004.1|8011.6|8005.6|8001.3|7995.3|218
1651847700000|2022-05-06 14:35:00|8010.2|8004.2|8014.2|8008.2|8014.4|8008.4|8005.2|7999.2|125
1651848000000|2022-05-06 14:40:00|8014.6|8008.6|8025.5|8019.5|8028.5|8022.5|8009.4|8003.4|625
1651848300000|2022-05-06 14:45:00|8025.4|8019.4|8008.2|8002.2|8031.6|8025.6|8007.7|8001.7|336
1651848600000|2022-05-06 14:50:00|8009|8003|8021.8|8015.8|8022.2|8016.2|8001.2|7995.2|168
1651848900000|2022-05-06 14:55:00|8021.7|8015.7|8050.4|8044.4|8056.2|8050.2|8021.7|8015.7|423
1651849200000|2022-05-06 15:00:00|8051.2|8045.2|8052.6|8046.6|8059.1|8053.1|8042.2|8036.2|303
1651849500000|2022-05-06 15:05:00|8053.1|8047.1|8072.3|8066.3|8085.1|8079.1|8044.2|8038.2|415
1651849800000|2022-05-06 15:10:00|8072.4|8066.4|8082.3|8076.3|8098.7|8092.7|8072.3|8066.3|294
1651850100000|2022-05-06 15:15:00|8081.8|8075.8|8076.9|8070.9|8090.8|8084.8|8069.8|8063.8|204
1651850400000|2022-05-06 15:20:00|8077.3|8071.3|8088|8082|8091|8085|8067.1|8061.1|264
1651850700000|2022-05-06 15:25:00|8088.5|8082.5|8079.2|8073.2|8088.5|8082.5|8072.8|8066.8|139
1651851000000|2022-05-06 15:30:00|8078.8|8072.8|8030.5|8024.5|8078.8|8072.8|8019.1|8013.1|425
1651851300000|2022-05-06 15:35:00|8031.1|8025.1|8042.2|8036.2|8054|8048|8021.1|8015.1|335
1651851600000|2022-05-06 15:40:00|8043.1|8037.1|8042.7|8036.7|8049.1|8043.1|8039.5|8033.5|78
1651851900000|2022-05-06 15:45:00|8042.3|8036.3|8046.6|8040.6|8051.5|8045.5|8038.8|8032.8|178
1651852200000|2022-05-06 15:50:00|8046.7|8040.7|8041.5|8035.5|8046.7|8040.7|8032.8|8026.8|199
1651852500000|2022-05-06 15:55:00|8041.6|8035.6|8042.2|8036.2|8045.7|8039.7|8039.5|8033.5|199
1651852800000|2022-05-06 16:00:00|8042.7|8036.7|8044.1|8038.1|8046|8040|8039.6|8033.6|197
1651853100000|2022-05-06 16:05:00|8044|8038|8040.9|8034.9|8047.6|8041.6|8039.5|8033.5|150
1651853400000|2022-05-06 16:10:00|8040.8|8034.8|8040.9|8034.9|8044.4|8038.4|8039.3|8033.3|184
1651853700000|2022-05-06 16:15:00|8041.4|8035.4|8044.1|8038.1|8046.6|8040.6|8039.4|8033.4|105
1651854000000|2022-05-06 16:20:00|8044.2|8038.2|8041.8|8035.8|8045.1|8039.1|8039.3|8033.3|114
1651854300000|2022-05-06 16:25:00|8042.9|8036.9|8033.1|8027.1|8046.6|8040.6|8032.7|8026.7|104
1651854600000|2022-05-06 16:30:00|8032.7|8026.7|8020.3|8014.3|8033.1|8027.1|8005.7|7999.7|255
1651854900000|2022-05-06 16:35:00|8020.9|8014.9|8015.8|8009.8|8022.1|8016.1|8014.8|8008.8|65
1651855200000|2022-05-06 16:40:00|8015.3|8009.3|8030.1|8024.1|8032.1|8026.1|8013.7|8007.7|138
1651855500000|2022-05-06 16:45:00|8029.6|8023.6|8017.5|8011.5|8030.1|8024.1|8017|8011|71
1651855800000|2022-05-06 16:50:00|8017.6|8011.6|8015.6|8009.6|8024|8018|8012.6|8006.6|184
1651856100000|2022-05-06 16:55:00|8015.2|8009.2|8012.4|8006.4|8018.4|8012.4|8012.3|8006.3|62
1651856400000|2022-05-06 17:00:00|8012.3|8006.3|8002|7996|8012.9|8006.9|7994.2|7988.2|113
1651856700000|2022-05-06 17:05:00|8002.1|7996.1|8016.8|8010.8|8018.4|8012.4|7996.5|7990.5|176
1651857000000|2022-05-06 17:10:00|8016.9|8010.9|8014.3|8008.3|8023.8|8017.8|8013.8|8007.8|214
1651857300000|2022-05-06 17:15:00|8014.7|8008.7|8013.6|8007.6|8015.6|8009.6|8005.2|7999.2|140
1651857600000|2022-05-06 17:20:00|8013.1|8007.1|8009.5|8003.5|8018|8012|8005.1|7999.1|109
1651857900000|2022-05-06 17:25:00|8009.4|8003.4|8010.9|8004.9|8010.9|8004.9|8004.9|7998.9|134
1651858200000|2022-05-06 17:30:00|8010.5|8004.5|8017.4|8011.4|8017.5|8011.5|8007.3|8001.3|99
1651858500000|2022-05-06 17:35:00|8019|8013|8025|8019|8027.2|8021.2|8015.5|8009.5|167
1651858800000|2022-05-06 17:40:00|8025.5|8019.5|8018|8012|8026|8020|8015.6|8009.6|123
1651859100000|2022-05-06 17:45:00|8016.8|8010.8|8015.9|8009.9|8022|8016|8012.4|8006.4|133
1651859400000|2022-05-06 17:50:00|8016|8010|8018.9|8012.9|8029.5|8023.5|8014|8008|257
1651859700000|2022-05-06 17:55:00|8019|8013|8034.6|8028.6|8036.5|8030.5|8015.4|8009.4|315
1651860000000|2022-05-06 18:00:00|8033.1|8027.1|8031.6|8025.6|8044.2|8038.2|8025.2|8019.2|535
1651860300000|2022-05-06 18:05:00|8031.1|8025.1|8043.7|8037.7|8044.3|8038.3|8024.2|8018.2|245
1651860600000|2022-05-06 18:10:00|8042.8|8036.8|8045.7|8039.7|8045.8|8039.8|8031.8|8025.8|1058
1651860900000|2022-05-06 18:15:00|8044.8|8038.8|8054.1|8048.1|8055.6|8049.6|8037.8|8031.8|674
1652054400000|2022-05-09 00:00:00|8051.3|8045.3|8006|7991|8051.3|8045.3|7999.5|7990.1|187
1652054700000|2022-05-09 00:05:00|8003.9|7993.9|8010.6|8000.6|8021.7|8014.7|8001.7|7993.9|32
1652055000000|2022-05-09 00:10:00|8010.7|8000.7|8011.2|7996.2|8015.7|8006.2|8001.4|7995.4|24
1652055300000|2022-05-09 00:15:00|8010.8|7995.8|8008.5|8002.5|8016.2|8007.4|8001.1|7995.1|23
1652055600000|2022-05-09 00:20:00|8011|7996|8023.8|8017.8|8026.1|8019.6|8008.4|7996|27
1652055900000|2022-05-09 00:25:00|8026.2|8016.2|8026.9|8011.9|8030|8023.5|8022.1|8011.9|8
1652056200000|2022-05-09 00:30:00|8024.9|8014.9|8011|8005|8027.7|8017|8011|8002.9|16
1652056500000|2022-05-09 00:35:00|8017.8|8002.8|8022.8|8016.8|8022.9|8016.9|8015|8002.5|8
1652056800000|2022-05-09 00:40:00|8022.9|8016.9|8002.1|7996.1|8022.9|8016.9|7993.8|7987.7|33
1652057100000|2022-05-09 00:45:00|8002.5|7996.5|8003|7997|8006.5|7997|7996.9|7983.3|7
1652057400000|2022-05-09 00:50:00|8006|7996|8003.2|7997.2|8008.8|7999.1|8003.1|7995.1|6
1652057700000|2022-05-09 00:55:00|8003.1|7997.1|8001.8|7991.8|8004.2|7997.1|7998.1|7988.9|11
1652058000000|2022-05-09 01:00:00|8002.7|7992.7|7972|7966|8003.2|7994.7|7971.2|7962.6|98
1652058300000|2022-05-09 01:05:00|7973.6|7963.6|7975.7|7965.7|7987.8|7981.8|7972|7963.6|63
1652058600000|2022-05-09 01:10:00|7977.8|7962.8|7975.8|7969.8|7982.8|7970.7|7969.4|7960.9|16
1652058900000|2022-05-09 01:15:00|7978.1|7968.1|7982.1|7976.1|7986.8|7977.8|7975.1|7965.5|9
1652059200000|2022-05-09 01:20:00|7982.6|7976.6|8018.2|8003.2|8018.2|8008.6|7982.2|7975.6|58
1652059500000|2022-05-09 01:25:00|8017.4|8002.4|8005.3|7995.3|8017.4|8004.7|7991.1|7985.1|15
1652059800000|2022-05-09 01:30:00|8002.5|7996.5|8018.7|8012.7|8021.2|8012.7|7997.5|7988.6|25
1652060100000|2022-05-09 01:35:00|8020.2|8010.2|8017.6|8002.6|8024.7|8017.4|8009.7|8002.6|11
1652060400000|2022-05-09 01:40:00|8016.1|8006.1|8021.4|8006.4|8021.4|8006.6|8016.1|8006.1|1
1652060700000|2022-05-09 01:45:00|8021.5|8006.5|8029.3|8023.3|8032.7|8023.7|8016.3|8006.5|11
1652061000000|2022-05-09 01:50:00|8029.8|8023.8|8042|8027|8045|8035.1|8029.3|8021.8|15
1652061300000|2022-05-09 01:55:00|8041.6|8026.6|8046.4|8031.4|8047|8037.7|8033.8|8026.6|15
1652061600000|2022-05-09 02:00:00|8046.8|8031.8|8028.1|8022.1|8046.8|8034.7|8026.8|8020.8|16
1652061900000|2022-05-09 02:05:00|8027.7|8021.7|8025|8015|8030.4|8021.8|8019.8|8013.8|17
1652062200000|2022-05-09 02:10:00|8020.8|8014.8|8015.2|8009.2|8026.5|8019.7|8015.2|8009.2|8
1652062500000|2022-05-09 02:15:00|8014.7|8008.7|8019.8|8004.8|8025.2|8013|8014.7|8004.8|7
1652062800000|2022-05-09 02:20:00|8018.1|8008.1|8012.4|8002.4|8018.9|8008.2|8012.4|7999.5|4
1652063100000|2022-05-09 02:25:00|8015.3|8000.3|8015.3|8000.3|8015.3|8000.3|8015.3|8000.3|2
1652063400000|2022-05-09 02:30:00|8013.2|8003.2|8025.7|8015.7|8025.7|8019.1|8012|8003.1|12
1652063700000|2022-05-09 02:35:00|8025.3|8015.3|8005.5|7999.5|8031.3|8024.2|8005.5|7999.5|16
1652064000000|2022-05-09 02:40:00|8004.5|7998.5|8006.7|8000.7|8010.2|8004|8004.5|7998.5|14
1652064300000|2022-05-09 02:45:00|8007.2|8001.2|8021|8011|8026.5|8014.8|8007.1|7998.1|4
1652064600000|2022-05-09 02:50:00|8024.3|8009.3|8030.4|8015.4|8030.4|8015.4|8021|8008.9|1
1652064900000|2022-05-09 02:55:00|8024.3|8018.3|8022.2|8016.2|8031.3|8018.3|8021.6|8012.9|0
1652065200000|2022-05-09 03:00:00|8022.1|8016.1|8023.4|8013.4|8025|8016.1|8015.9|8005.6|8
1652065500000|2022-05-09 03:05:00|8023|8013|7997.6|7991.6|8023|8014.6|7997|7990|22
1652065800000|2022-05-09 03:10:00|7997.5|7991.5|8011.1|7996.1|8011.1|8000.2|7993.6|7984.4|6
1652066100000|2022-05-09 03:15:00|8008.1|7998.1|8011.2|8001.2|8016.4|8002.1|8006|7995.1|0
1652066400000|2022-05-09 03:20:00|8014.6|7999.6|8011.2|8001.2|8016.2|8002.1|8011.2|7999.6|0
1652066700000|2022-05-09 03:25:00|8011.6|8001.6|8018.5|8008.5|8020.7|8011|8010|8001.2|7
1652067000000|2022-05-09 03:30:00|8016.1|8010.1|8003|7997|8016.1|8010.1|8003|7997|5
1652067300000|2022-05-09 03:35:00|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|0
1652067900000|2022-05-09 03:45:00|8002.8|7996.8|8006.1|7991.1|8006.1|7996.8|8002.8|7991.1|1
1652068200000|2022-05-09 03:50:00|8005.7|7990.7|8001.7|7986.7|8005.7|7990.7|7994.7|7986.7|2
1652068500000|2022-05-09 03:55:00|7998|7988|7997.7|7987.7|7998|7988|7997.7|7987.7|0
1652068800000|2022-05-09 04:00:00|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|0
1652069100000|2022-05-09 04:05:00|7993.2|7987.2|7991|7985|7993.2|7987.2|7991|7985|1
1652069400000|2022-05-09 04:10:00|7991.5|7985.5|8003.8|7988.8|8007.5|7997.4|7991.5|7985|7
1652069700000|2022-05-09 04:15:00|7997.7|7991.7|8003.4|7988.4|8003.4|7991.7|7997.7|7987.2|0
1652070000000|2022-05-09 04:20:00|8000.1|7990.1|8000.8|7990.8|8003.8|7991.7|7997.3|7987.6|3
1652070300000|2022-05-09 04:25:00|8000.7|7990.7|7994.2|7984.2|8000.7|7991.5|7994.2|7982.9|5
1652070600000|2022-05-09 04:30:00|7994.4|7984.4|8000.4|7985.4|8000.4|7985.4|7994.4|7984.4|1
1652070900000|2022-05-09 04:35:00|8000.3|7985.3|8000.8|7990.8|8000.9|7994.2|7993|7985.3|4
1652071200000|2022-05-09 04:40:00|8001.2|7991.2|8000.9|7985.9|8001.2|7992.4|7991.3|7985.1|8
1652071500000|2022-05-09 04:45:00|8000.5|7985.5|8006.8|8000.8|8006.8|8000.8|7998.8|7984.6|5
1652071800000|2022-05-09 04:50:00|8007.3|8001.3|8009.7|7999.7|8010|8004|8007.3|7999.2|4
1652072100000|2022-05-09 04:55:00|8009.3|7999.3|8014|7999|8014|8001.2|8009.3|7998.9|4
1652072400000|2022-05-09 05:00:00|8011.9|8001.9|8009.4|8003.4|8014.9|8003.5|8007.1|7997.9|1
1652072700000|2022-05-09 05:05:00|8008.8|8002.8|8005.4|7999.4|8012.4|8006.4|8005.4|7999.4|10
1652073000000|2022-05-09 05:10:00|8005|7999|8005.2|7999.2|8009.2|7999.8|8003.9|7997.9|6
1652073300000|2022-05-09 05:15:00|8004.8|7998.8|8010.5|8000.5|8012|8002.1|8004.2|7997|5
1652073600000|2022-05-09 05:20:00|8010.1|8000.1|8010.1|8000.1|8010.6|8002.2|8006.6|7999.5|0
1652073900000|2022-05-09 05:25:00|8009.6|7999.6|8008.5|8002.5|8011|8002.5|8006.5|7999.2|4
1652074200000|2022-05-09 05:30:00|8010.9|8000.9|8008.3|8002.3|8012.4|8002.8|8005.5|7997.4|18
1652074500000|2022-05-09 05:35:00|8009.6|7999.6|8006.7|8000.7|8010|8002.3|8004.1|7998.1|42
1652074800000|2022-05-09 05:40:00|8006.6|8000.6|8005.2|7999.2|8007.5|8001.5|8003.6|7997.6|73
1652075100000|2022-05-09 05:45:00|8004.8|7998.8|8005.1|7999.1|8007.8|8001.8|8003.8|7997.8|16
1652075400000|2022-05-09 05:50:00|8004.7|7998.7|8011.5|8005.5|8013.7|8006.3|8004.7|7998.7|19
1652075700000|2022-05-09 05:55:00|8011.4|8005.4|8010.3|8000.3|8011.4|8005.4|8003.7|7997.7|46
1652076000000|2022-05-09 06:00:00|8009.8|7999.8|7999.1|7989.1|8010.4|8000.4|7996.9|7988.6|21
1652076300000|2022-05-09 06:05:00|7998.6|7988.6|7988.3|7982.3|7999.3|7991.6|7985.7|7979.7|34
1652076600000|2022-05-09 06:10:00|7988.4|7982.4|7994.3|7988.3|7995.4|7989.2|7988.3|7982.3|2
1652076900000|2022-05-09 06:15:00|7994.8|7984.8|7988|7978|7995.7|7989.7|7984|7978|13
1652077200000|2022-05-09 06:20:00|7986.4|7980.4|7991.9|7981.9|7993.4|7984.3|7986.4|7977.6|4
1652077500000|2022-05-09 06:25:00|7987.5|7981.5|7985.4|7979.4|7991.8|7983.8|7977.5|7971.5|31
1652077800000|2022-05-09 06:30:00|7985.8|7979.8|7985.4|7975.4|7989.5|7981.7|7982.8|7974|5
1652078100000|2022-05-09 06:35:00|7985.6|7975.6|7994.6|7988.6|7997.1|7990.5|7978|7972|33
1652078400000|2022-05-09 06:40:00|7995.1|7989.1|7984.2|7978.2|7995.7|7989.7|7983.7|7977.7|13
1652078700000|2022-05-09 06:45:00|7983.7|7977.7|7983|7977|7992.1|7984.4|7983|7975.9|43
1652079000000|2022-05-09 06:50:00|7986.5|7976.5|7989.6|7979.6|7991.8|7979.8|7984.7|7975.9|5
1652079300000|2022-05-09 06:55:00|7989.8|7979.8|7995|7985|7995.5|7988.9|7989.8|7977.6|6
1652079600000|2022-05-09 07:00:00|7997.8|7982.8|7982|7976|7997.8|7986.2|7981.3|7975.3|15
1652079900000|2022-05-09 07:05:00|7982.4|7976.4|7995.3|7989.3|7997.3|7991.3|7979.1|7973.1|23
1652080200000|2022-05-09 07:10:00|7994.6|7988.6|7988.7|7982.7|7997.3|7991.3|7988.7|7982.7|50
1652080500000|2022-05-09 07:15:00|7988.8|7982.8|7996.3|7986.3|7996.3|7987.9|7988.8|7982.5|8
1652080800000|2022-05-09 07:20:00|7993.8|7987.8|7970.9|7964.9|7996.3|7987.8|7970.9|7964.9|25
1652081100000|2022-05-09 07:25:00|7970.5|7964.5|7978.2|7968.2|7983.5|7974.4|7970|7964|17
1652081400000|2022-05-09 07:30:00|7974.7|7968.7|7979.9|7973.9|7979.9|7973.9|7970.8|7964.8|10
1652081700000|2022-05-09 07:35:00|7980|7974|7996.3|7990.3|7996.9|7990.9|7979.3|7973.3|102
1652082000000|2022-05-09 07:40:00|8001.6|7995.6|8012.5|8002.5|8012.5|8004.2|8001.6|7995.6|33
1652082300000|2022-05-09 07:45:00|8010.7|8000.7|8011.4|8005.4|8014|8006|8006.4|7999|18
1652082600000|2022-05-09 07:50:00|8011.3|8005.3|8001.8|7995.8|8011.8|8005.8|7997|7991|10
1652082900000|2022-05-09 07:55:00|8001.9|7995.9|8001.8|7995.8|8002.3|7996.3|8000.8|7994.8|9
1652083200000|2022-05-09 08:00:00|8001.3|7995.3|8000.5|7994.5|8005.1|7999.1|8000|7994|40
1652083500000|2022-05-09 08:05:00|8000|7994|8002.4|7996.4|8003.9|7997.9|8000|7994|42
1652083800000|2022-05-09 08:10:00|8002|7996|8014|8008|8014|8008|8001.4|7995.4|20
1652084100000|2022-05-09 08:15:00|8020.3|8005.3|8020.2|8005.2|8021.4|8015.4|8017.9|8005.2|14
1652084400000|2022-05-09 08:20:00|8019.9|8004.9|8023.3|8017.3|8025|8019|8016.9|8004.7|25
1652084700000|2022-05-09 08:25:00|8024.7|8018.7|8026.3|8020.3|8028.7|8022.7|8023.3|8017.3|35
1652085000000|2022-05-09 08:30:00|8025.9|8019.9|8026.7|8020.7|8030.2|8024.2|8022.3|8016.3|41
1652085300000|2022-05-09 08:35:00|8026.5|8020.5|8008.6|8002.6|8026.7|8020.7|8008.5|8002.5|73
1652085600000|2022-05-09 08:40:00|8006.2|8000.2|8001.1|7995.1|8010.7|8004.7|7999.4|7993.4|42
1652085900000|2022-05-09 08:45:00|8003.2|7997.2|8015.6|8009.6|8015.6|8009.6|8003.2|7997.2|11
1652086200000|2022-05-09 08:50:00|8016.1|8010.1|8020.6|8014.6|8021.5|8015.5|8016.1|8010.1|9
1652086500000|2022-05-09 08:55:00|8020.7|8014.7|8014.7|8004.7|8021.1|8015.1|8013.5|8003.2|4
1652086800000|2022-05-09 09:00:00|8017.7|8002.7|8010.9|8000.9|8017.7|8005|8010.9|7999.2|0
1652087100000|2022-05-09 09:05:00|8010.8|8000.8|8004.5|7998.5|8011|8001|8003.8|7997.8|2
1652087400000|2022-05-09 09:10:00|8004.3|7998.3|8009.6|8003.6|8011.3|8005.3|8000.6|7994.6|20
1652087700000|2022-05-09 09:15:00|8009.7|8003.7|8013.8|8007.8|8016.3|8009.9|8008.7|8002.7|12
1652088000000|2022-05-09 09:20:00|8013.3|8007.3|8007.5|8001.5|8013.3|8007.3|8006.6|7997.7|3
1652088300000|2022-05-09 09:25:00|8007.9|8001.9|8005.6|7999.6|8011.9|8005.9|8003.2|7997.2|16
1652088600000|2022-05-09 09:30:00|8006.3|8000.3|7998.6|7992.6|8010.1|8002.9|7998.6|7992.6|13
1652088900000|2022-05-09 09:35:00|7997.6|7991.6|7979.2|7969.2|7997.6|7991.6|7975.1|7969.1|71
1652089200000|2022-05-09 09:40:00|7979.6|7969.6|8008.4|8002.4|8008.8|8002.8|7978.3|7969.6|20
1652089500000|2022-05-09 09:45:00|8008|8002|8008.7|8002.7|8009.1|8003.1|8006.7|8000.7|11
1652089800000|2022-05-09 09:50:00|8009.5|8003.5|8008.5|8002.5|8012.7|8006.7|8006.9|8000.9|14
1652090100000|2022-05-09 09:55:00|8008.6|8002.6|8011.7|8005.7|8011.7|8005.7|8006.9|8000.9|5
1652090400000|2022-05-09 10:00:00|8012.5|8006.5|8007.7|8001.7|8015.7|8009.7|8007.7|8001.7|18
1652090700000|2022-05-09 10:05:00|8008.1|8002.1|8006.7|8000.7|8008.6|8002.6|8006.7|8000.7|13
1652091000000|2022-05-09 10:10:00|8007.9|8001.9|8012.3|8006.3|8015.2|8009.2|8007.4|8001.4|21
1652091300000|2022-05-09 10:15:00|8012.6|8002.6|8009.3|8003.3|8013.4|8005|8007.8|8001.8|6
1652091600000|2022-05-09 10:20:00|8009.4|8003.4|8007.2|8001.2|8010.8|8004.8|8007.2|8001.2|25
1652091900000|2022-05-09 10:25:00|||||||||1
1652092200000|2022-05-09 10:30:00|8007.3|8001.3|8007.3|8001.3|8007.4|8001.4|8006.5|8000.5|13
1652092500000|2022-05-09 10:35:00|8007.7|8001.7|8012.4|8006.4|8013.5|8007.5|8007.7|8001.7|13
1652092800000|2022-05-09 10:40:00|8010|8004|8008.3|8002.3|8010|8004|8008.2|8002.2|15
1652093100000|2022-05-09 10:45:00|8008.2|8002.2|7999|7993|8008.2|8002.2|7992.7|7986.7|17
1652093400000|2022-05-09 10:50:00|7999.5|7993.5|7999.9|7993.9|8000|7994|7998.7|7992.7|12
1652093700000|2022-05-09 10:55:00|7999.8|7993.8|8010.7|8004.7|8013.3|8004.9|7999.4|7993.4|10
1652094000000|2022-05-09 11:00:00|8012.2|8002.2|8009.2|8003.2|8014.1|8008.1|8008.6|8002.2|8
1652094300000|2022-05-09 11:05:00|8009.6|8003.6|8007.5|8001.5|8009.6|8003.6|8003.9|7997.9|18
1652094600000|2022-05-09 11:10:00|8006.7|8000.7|8007.9|8001.9|8008.6|8002.6|8005.1|7999.1|3
1652094900000|2022-05-09 11:15:00|8008|8002|8009.6|8003.6|8011.3|8005.3|8007.9|8001.9|1
1652095200000|2022-05-09 11:20:00|8010.2|8004.2|7996.4|7990.4|8010.2|8004.2|7992.9|7986.9|16
1652095500000|2022-05-09 11:25:00|7996.8|7990.8|7974.5|7968.5|8001.4|7995.4|7967.4|7961.4|203
1652095800000|2022-05-09 11:30:00|7974.1|7968.1|7959.2|7953.2|7976.3|7968.1|7958.4|7952.4|70
1652096100000|2022-05-09 11:35:00|7959.5|7953.5|7964.5|7958.5|7964.5|7958.5|7954.9|7948.9|70
1652096400000|2022-05-09 11:40:00|7964.6|7958.6|7969.1|7963.1|7981.3|7975.3|7964.6|7958.6|151
1652096700000|2022-05-09 11:45:00|7969.2|7963.2|7976|7970|7976|7970|7966.7|7960.7|12
1652097000000|2022-05-09 11:50:00|7975.6|7969.6|7983.4|7977.4|7991|7985|7974.1|7968.1|23
1652097300000|2022-05-09 11:55:00|7983.9|7977.9|7968.4|7962.4|7984.6|7978.6|7964.8|7958.8|48
1652097600000|2022-05-09 12:00:00|7968.3|7962.3|7966.2|7960.2|7970.1|7964.1|7963.4|7957.4|38
1652097900000|2022-05-09 12:05:00|7966.3|7960.3|7975.1|7969.1|7977.1|7971.1|7966.2|7960.2|29
1652098200000|2022-05-09 12:10:00|7974.6|7968.6|7953.4|7947.4|7974.7|7968.7|7953.4|7947.4|79
1652098500000|2022-05-09 12:15:00|7953|7947|7953.9|7947.9|7954.3|7948.3|7946.6|7940.6|96
1652098800000|2022-05-09 12:20:00|7954.3|7948.3|7975.6|7965.6|7979.5|7973.5|7954.3|7948.3|63
1652099100000|2022-05-09 12:25:00|7975.2|7965.2|7966.4|7960.4|7975.2|7965.8|7966.3|7959.7|28
1652099400000|2022-05-09 12:30:00|7966.1|7960.1|7968|7962|7971.9|7965.9|7964|7958|15
1652099700000|2022-05-09 12:35:00|7967.9|7961.9|7973.2|7967.2|7975.6|7969.6|7967.9|7961.9|11
1652100000000|2022-05-09 12:40:00|7974.1|7968.1|7968.5|7958.5|7985.7|7979.7|7968.4|7956.3|31
1652103000000|2022-05-09 13:30:00|7978.8|7963.8|7985.6|7979.6|7996.2|7990.2|7960.3|7954.3|513
1652103300000|2022-05-09 13:35:00|7985.3|7979.3|7963.3|7957.3|7993.7|7987.7|7962.9|7956.9|244
1652103600000|2022-05-09 13:40:00|7963|7957|7965.5|7959.5|7966|7960|7947.9|7941.9|364
1652103900000|2022-05-09 13:45:00|7965.9|7959.9|7937|7931|7971.3|7965.3|7936|7930|442
1652104200000|2022-05-09 13:50:00|7937.4|7931.4|7940.5|7934.5|7951.9|7945.9|7930.1|7924.1|284
1652104500000|2022-05-09 13:55:00|7941.4|7935.4|7956.4|7950.4|7962.4|7956.4|7930.7|7924.7|314
1652104800000|2022-05-09 14:00:00|7956.3|7950.3|7945.7|7939.7|7965|7959|7945.7|7939.7|317
1652105100000|2022-05-09 14:05:00|7945.8|7939.8|7954.8|7948.8|7960.8|7954.8|7936.2|7930.2|152
1652105400000|2022-05-09 14:10:00|7954.7|7948.7|7962.4|7956.4|7964.5|7958.5|7950.2|7944.2|110
1652105700000|2022-05-09 14:15:00|7962.3|7956.3|7949.2|7943.2|7969.9|7963.9|7948.7|7942.7|145
1652106000000|2022-05-09 14:20:00|7947.2|7941.2|7946.9|7940.9|7953.2|7947.2|7933.6|7927.6|276
1652106300000|2022-05-09 14:25:00|7946.5|7940.5|7945.2|7939.2|7950|7944|7938.5|7932.5|129
1652106600000|2022-05-09 14:30:00|7945.6|7939.6|7941|7935|7948.4|7942.4|7933.3|7927.3|227
1652106900000|2022-05-09 14:35:00|7941.1|7935.1|7913.6|7907.6|7943.2|7937.2|7913.6|7907.6|513
1652107200000|2022-05-09 14:40:00|7913.5|7907.5|7909.5|7903.5|7924.7|7918.7|7892.3|7886.3|408
1652107500000|2022-05-09 14:45:00|7909.1|7903.1|7916.9|7910.9|7922.8|7916.8|7904.9|7898.9|306
1652107800000|2022-05-09 14:50:00|7917.8|7911.8|7883.5|7877.5|7920.4|7914.4|7883.1|7877.1|480
1652108100000|2022-05-09 14:55:00|7883.3|7877.3|7896.1|7890.1|7896.1|7890.1|7873.9|7867.9|529
1652108400000|2022-05-09 15:00:00|7894.2|7888.2|7892.4|7886.4|7904|7898|7883.1|7877.1|235
1652108700000|2022-05-09 15:05:00|7891.4|7885.4|7896.8|7890.8|7900.6|7894.6|7887.2|7881.2|150
1652109000000|2022-05-09 15:10:00|7896.7|7890.7|7913.4|7907.4|7913.6|7907.6|7895.8|7889.8|223
1652109300000|2022-05-09 15:15:00|7912.9|7906.9|7874.8|7868.8|7912.9|7906.9|7867.1|7861.1|442
1652109600000|2022-05-09 15:20:00|7873.9|7867.9|7851.5|7845.5|7874|7868|7847.9|7841.9|392
1652109900000|2022-05-09 15:25:00|7850.7|7844.7|7847.8|7841.8|7862|7856|7847.5|7841.5|252
1652110200000|2022-05-09 15:30:00|7849.4|7843.4|7863.6|7857.6|7871.4|7865.4|7844.7|7838.7|275
1652110500000|2022-05-09 15:35:00|7863.5|7857.5|7867.8|7861.8|7881.2|7875.2|7861|7855|137
1652110800000|2022-05-09 15:40:00|7868.6|7862.6|7873.6|7867.6|7878|7872|7867.8|7861.8|132
1652111100000|2022-05-09 15:45:00|7873.2|7867.2|7884.1|7878.1|7884.6|7878.6|7866.3|7860.3|116
1652111400000|2022-05-09 15:50:00|7883.2|7877.2|7887.4|7881.4|7894.4|7888.4|7879|7873|185
1652111700000|2022-05-09 15:55:00|7886.9|7880.9|7894.2|7888.2|7899.1|7893.1|7875.4|7869.4|213
1652112000000|2022-05-09 16:00:00|7893.8|7887.8|7892.6|7886.6|7896.9|7890.9|7886.2|7880.2|122
1652112300000|2022-05-09 16:05:00|7892.2|7886.2|7905.4|7899.4|7906.9|7900.9|7891.1|7885.1|222
1652112600000|2022-05-09 16:10:00|7902|7896|7908.4|7902.4|7908.7|7902.7|7895.4|7889.4|210
1652112900000|2022-05-09 16:15:00|7908.5|7902.5|7921.7|7915.7|7932.1|7926.1|7908.5|7902.5|299
1652113200000|2022-05-09 16:20:00|7921.2|7915.2|7932.3|7926.3|7937.6|7931.6|7919.8|7913.8|218
1652113500000|2022-05-09 16:25:00|7931.9|7925.9|7940.7|7934.7|7941.6|7935.6|7931.7|7925.7|156
1652113800000|2022-05-09 16:30:00|7940.6|7934.6|7951.9|7945.9|7962.2|7956.2|7939|7933|157
1652114100000|2022-05-09 16:35:00|7953.5|7947.5|7957.7|7951.7|7959.9|7953.9|7947.3|7941.3|159
1652114400000|2022-05-09 16:40:00|7957.2|7951.2|7957.2|7951.2|7974.8|7968.8|7953.9|7947.9|390
1652114700000|2022-05-09 16:45:00|7958.4|7952.4|7931.7|7925.7|7958.7|7952.7|7929.1|7923.1|117
1652115000000|2022-05-09 16:50:00|7931.6|7925.6|7935.4|7929.4|7942.3|7936.3|7925.6|7919.6|193
1652115300000|2022-05-09 16:55:00|7936|7930|7921.7|7915.7|7937.4|7931.4|7918|7912|127
1652115600000|2022-05-09 17:00:00|7921.6|7915.6|7918.1|7912.1|7926.1|7920.1|7916.6|7910.6|85
1652115900000|2022-05-09 17:05:00|7918.6|7912.6|7918.3|7912.3|7924|7918|7911|7905|103
1652116200000|2022-05-09 17:10:00|7918.7|7912.7|7920.8|7914.8|7921.2|7915.2|7897.9|7891.9|328
1652116500000|2022-05-09 17:15:00|7920.7|7914.7|7944.5|7938.5|7946.4|7940.4|7918.1|7912.1|119
1652116800000|2022-05-09 17:20:00|7945.3|7939.3|7926.8|7920.8|7946.6|7940.6|7925.2|7919.2|169
1652117100000|2022-05-09 17:25:00|7927.7|7921.7|7913|7907|7929.2|7923.2|7906.3|7900.3|280
1652117400000|2022-05-09 17:30:00|7914|7908|7901.5|7895.5|7915.6|7909.6|7901.5|7895.5|149
1652117700000|2022-05-09 17:35:00|7901.9|7895.9|7898.7|7892.7|7905.1|7899.1|7888.9|7882.9|269
1652118000000|2022-05-09 17:40:00|7898.6|7892.6|7921.2|7915.2|7930.4|7924.4|7898.6|7892.6|219
1652118300000|2022-05-09 17:45:00|7920.7|7914.7|7935.7|7929.7|7943.3|7937.3|7911.4|7905.4|190
1652118600000|2022-05-09 17:50:00|7935.8|7929.8|7918.7|7912.7|7935.8|7929.8|7916.8|7910.8|195
1652118900000|2022-05-09 17:55:00|7919.5|7913.5|7920|7914|7933.1|7927.1|7916.7|7910.7|203
1652119200000|2022-05-09 18:00:00|7920.8|7914.8|7919.8|7913.8|7927.9|7921.9|7916.7|7910.7|187
1652119500000|2022-05-09 18:05:00|7920.2|7914.2|7908.7|7902.7|7922.6|7916.6|7903.3|7897.3|328
1652119800000|2022-05-09 18:10:00|7908.6|7902.6|7900.6|7894.6|7935.7|7929.7|7897.7|7891.7|1230
1652120100000|2022-05-09 18:15:00|7900.2|7894.2|7907.9|7901.9|7928.1|7921.8|7900.2|7894.2|314
1652140800000|2022-05-10 00:00:00|7932.5|7917.5|7923.1|7908.1|7938.9|7932.4|7915.4|7906.9|88
1652141100000|2022-05-10 00:05:00|7923|7908|7927.2|7917.2|7927.2|7917.2|7912.1|7904.4|22
1652141400000|2022-05-10 00:10:00|7927.3|7917.3|7918.3|7908.3|7927.3|7918.3|7918|7908.3|14
1652141700000|2022-05-10 00:15:00|7918.2|7908.2|7899.9|7893.9|7918.2|7910.1|7899.9|7893.9|28
1652142000000|2022-05-10 00:20:00|7898.4|7892.4|7895.9|7889.9|7898.4|7892.4|7890.1|7881.9|16
1652142300000|2022-05-10 00:25:00|7896|7890|7891.3|7876.3|7905.5|7899|7890.6|7875.6|44
1652142600000|2022-05-10 00:30:00|7890.4|7880.4|7888.9|7882.9|7897.8|7891.8|7888.5|7880.4|18
1652142900000|2022-05-10 00:35:00|7888.5|7882.5|7888.9|7882.9|7891.6|7882.9|7886.9|7880.8|18
1652143200000|2022-05-10 00:40:00|7889.3|7883.3|7888.5|7882.5|7891.2|7883.6|7888|7881|10
1652143500000|2022-05-10 00:45:00|7888.9|7882.9|7886.9|7880.9|7889|7883|7886.9|7880.9|6
1652143800000|2022-05-10 00:50:00|7886.5|7880.5|7882.2|7876.2|7887.5|7881.5|7879.8|7873.8|14
1652144100000|2022-05-10 00:55:00|7881.8|7875.8|7883.8|7873.8|7883.8|7876.6|7881.7|7873.8|4
1652144400000|2022-05-10 01:00:00|7883.1|7873.1|7869.3|7859.3|7900.2|7894.2|7862.5|7854.5|66
1652144700000|2022-05-10 01:05:00|7869.4|7859.4|7878.1|7872.1|7886.1|7875.6|7869.2|7856.3|26
1652145000000|2022-05-10 01:10:00|7880.8|7870.8|7868.3|7862.3|7880.8|7872.1|7863.5|7852.8|23
1652145300000|2022-05-10 01:15:00|7868.5|7862.5|7876.3|7870.3|7883.6|7874.8|7868.5|7859.3|19
1652145600000|2022-05-10 01:20:00|7876.5|7870.5|7883.6|7877.6|7886|7877.6|7872.2|7866|6
1652145900000|2022-05-10 01:25:00|7883.2|7877.2|7866.7|7860.7|7884.8|7878.8|7866.6|7858.2|57
1652146200000|2022-05-10 01:30:00|7866.8|7860.8|7887.2|7881.2|7889.2|7881.2|7860.8|7853.3|33
1652146500000|2022-05-10 01:35:00|7886.7|7880.7|7881.4|7871.4|7890.1|7882.9|7874.5|7864.4|15
1652146800000|2022-05-10 01:40:00|7881|7871|7919.3|7909.3|7919.3|7909.5|7879.2|7869.3|40
1652147100000|2022-05-10 01:45:00|7919.7|7909.7|7913|7907|7924.9|7918.3|7913|7904.9|23
1652147400000|2022-05-10 01:50:00|7912.5|7906.5|7936.7|7921.7|7939.5|7925.9|7912.5|7906|32
1652147700000|2022-05-10 01:55:00|7935|7925|7931.1|7916.1|7939.8|7927.7|7924.3|7914.3|29
1652148000000|2022-05-10 02:00:00|7933.5|7918.5|7937.7|7927.7|7941.6|7934.6|7933.3|7918.3|22
1652148300000|2022-05-10 02:05:00|7935.2|7929.2|7933.2|7927.2|7935.2|7929.2|7931.2|7922.1|9
1652148600000|2022-05-10 02:10:00|7933.5|7927.5|7948.2|7942.2|7950.2|7943|7933.5|7926.6|86
1652148900000|2022-05-10 02:15:00|7947.6|7941.6|7949.6|7934.6|7950|7942.5|7936|7926.1|23
1652149200000|2022-05-10 02:20:00|7950|7935|7950.7|7940.7|7954.4|7942.1|7950|7935|22
1652149500000|2022-05-10 02:25:00|7950.8|7940.8|7947.9|7937.9|7952.2|7944.4|7947.8|7936.1|6
1652149800000|2022-05-10 02:30:00|7948.1|7938.1|7967.2|7957.2|7969.6|7963.6|7946.5|7937.2|89
1652150100000|2022-05-10 02:35:00|7967.3|7957.3|7967.9|7961.9|7969.3|7963.3|7966|7957.3|22
1652150400000|2022-05-10 02:40:00|7967.7|7961.7|7957.7|7947.7|7970.4|7964.4|7956.1|7947.7|72
1652150700000|2022-05-10 02:45:00|7956.1|7950.1|7953.2|7947.2|7957.9|7951.2|7943.8|7935.3|46
1652151000000|2022-05-10 02:50:00|7953.7|7947.7|7957.5|7951.5|7964.7|7958.7|7952.8|7946.8|61
1652151300000|2022-05-10 02:55:00|7951.7|7945.7|7958.5|7952.5|7961.3|7952.6|7949.5|7941|17
1652151600000|2022-05-10 03:00:00|7958.6|7952.6|7959.5|7953.5|7963.8|7957.4|7955.9|7949.4|24
1652151900000|2022-05-10 03:05:00|7959.9|7953.9|7968.8|7962.8|7969.6|7962.8|7959.1|7952.9|13
1652152200000|2022-05-10 03:10:00|7968.6|7962.6|7958.3|7948.3|7968.6|7962.6|7958.3|7948.3|6
1652152500000|2022-05-10 03:15:00|7958.2|7948.2|7947.2|7941.2|7958.3|7948.8|7946.4|7940.4|8
1652152800000|2022-05-10 03:20:00|7948.3|7942.3|7933.9|7927.9|7950.8|7942.3|7933.9|7927.5|14
1652153100000|2022-05-10 03:25:00|7933.5|7927.5|7920.8|7910.8|7933.5|7927.5|7918.4|7909.6|29
1652153400000|2022-05-10 03:30:00|7921.2|7911.2|7922|7916|7923.6|7917.6|7916.6|7910.6|21
1652153700000|2022-05-10 03:35:00|7922.7|7916.7|7919.6|7913.6|7922.7|7916.7|7917|7911|10
1652154000000|2022-05-10 03:40:00|7920|7914|7920.9|7914.9|7920.9|7914.9|7919.9|7913.9|12
1652154300000|2022-05-10 03:45:00|7921.1|7915.1|7921.2|7915.2|7922.9|7916.8|7920.2|7912.2|14
1652154600000|2022-05-10 03:50:00|7922.1|7916.1|7922.3|7916.3|7922.9|7916.9|7921.2|7915.2|44
1652154900000|2022-05-10 03:55:00|7920.6|7914.6|7921.5|7915.5|7922.3|7916.3|7920.6|7914.6|15
1652155200000|2022-05-10 04:00:00|7921.9|7915.9|7917.9|7911.9|7921.9|7915.9|7917.9|7911.9|9
1652155500000|2022-05-10 04:05:00|7918.4|7912.4|7909|7903|7922.6|7916.6|7909|7903|31
1652155800000|2022-05-10 04:10:00|7908.7|7902.7|7904.7|7898.7|7911.7|7905.7|7900.2|7894.2|19
1652156100000|2022-05-10 04:15:00|7905.1|7899.1|7912.4|7906.4|7913.9|7907.1|7905.1|7899.1|5
1652156400000|2022-05-10 04:20:00|7914.7|7904.7|7914.7|7904.7|7915|7907.7|7912|7904.7|2
1652156700000|2022-05-10 04:25:00|7912.3|7906.3|7908|7902|7912.3|7906.3|7905.5|7899|5
1652157000000|2022-05-10 04:30:00|7909.6|7899.6|7920.1|7905.1|7920.1|7905.1|7900.6|7892.4|22
1652157300000|2022-05-10 04:35:00|7920.3|7905.3|7921.6|7906.6|7921.6|7906.6|7920|7905|0
1652157600000|2022-05-10 04:40:00|7921.1|7906.1|7921.6|7906.6|7922|7907|7920.7|7905.7|3
1652157900000|2022-05-10 04:45:00|7921.7|7906.7|7918.2|7912.2|7921.8|7915.8|7918.2|7906.7|4
1652158200000|2022-05-10 04:50:00|7917.9|7911.9|7918|7912|7918|7912|7917.9|7911.9|2
1652158500000|2022-05-10 04:55:00|7918.1|7912.1|7917.9|7911.9|7919.3|7913.3|7917.9|7911.9|7
1652158800000|2022-05-10 05:00:00|7917.2|7911.2|7912.4|7906.4|7921.7|7915.7|7912.4|7906.4|5
1652159100000|2022-05-10 05:05:00|7912|7906|7917.9|7907.9|7917.9|7907.9|7909.6|7900.8|5
1652159400000|2022-05-10 05:10:00|7916.6|7910.6|7917.9|7911.9|7917.9|7911.9|7916.6|7910.6|1
1652159700000|2022-05-10 05:15:00|7919.2|7913.2|7921.5|7915.5|7922.3|7916.3|7918.2|7912.2|38
1652160000000|2022-05-10 05:20:00|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7916.7|7909.1|4
1652160300000|2022-05-10 05:25:00|7921.4|7915.4|7950.6|7940.6|7950.6|7940.7|7921.4|7915.4|21
1652160600000|2022-05-10 05:30:00|7950.3|7940.3|7975.3|7969.3|7976.8|7970.8|7947|7939.7|94
1652160900000|2022-05-10 05:35:00|7975.1|7969.1|7959.2|7949.2|7975.1|7969.1|7959|7949|18
1652161200000|2022-05-10 05:40:00|7958.2|7952.2|7954.3|7948.3|7959.8|7952.3|7952.3|7943.5|14
1652161500000|2022-05-10 05:45:00|7954.8|7948.8|7949.2|7943.2|7956.1|7950.1|7948.6|7940.6|20
1652161800000|2022-05-10 05:50:00|7951.6|7941.6|7945.7|7935.7|7958.2|7949.8|7942.6|7935.7|10
1652162100000|2022-05-10 05:55:00|7945.2|7939.2|7933.1|7927.1|7952.2|7943.1|7933.1|7925.2|16
1652162400000|2022-05-10 06:00:00|7938.7|7923.7|7950.1|7935.1|7950.1|7938.4|7935.8|7923.7|11
1652162700000|2022-05-10 06:05:00|7944|7938|7944.6|7938.6|7958.2|7950.8|7944|7934.8|42
1652163000000|2022-05-10 06:10:00|7944.7|7938.7|7953.9|7947.9|7957.9|7947.9|7943.3|7936.7|4
1652163300000|2022-05-10 06:15:00|7954.1|7948.1|7957.7|7951.7|7959.4|7953.4|7953.8|7947.6|7
1652163600000|2022-05-10 06:20:00|7958|7952|7962.1|7956.1|7973.5|7964.9|7954.2|7946.7|27
1652163900000|2022-05-10 06:25:00|7965.2|7950.2|7960.3|7945.3|7965.2|7954.1|7951.5|7943.3|7
1652164200000|2022-05-10 06:30:00|7954.7|7948.7|7943.2|7933.2|7963.7|7950.8|7937.6|7929|14
1652164500000|2022-05-10 06:35:00|7943.6|7933.6|7948.9|7933.9|7953.3|7940.1|7941.2|7932.1|12
1652164800000|2022-05-10 06:40:00|7949.3|7934.3|7968.2|7958.2|7969.8|7959.8|7941.2|7932.1|17
1652165100000|2022-05-10 06:45:00|7968.1|7958.1|7977.8|7967.8|7981.1|7971.5|7966.6|7957.2|43
1652165400000|2022-05-10 06:50:00|7978.2|7968.2|7982.4|7976.4|7982.8|7976.8|7966.9|7958.7|42
1652165700000|2022-05-10 06:55:00|7983.2|7977.2|7976.6|7966.6|7984|7977.3|7972.5|7964.4|30
1652166000000|2022-05-10 07:00:00|7979.7|7964.7|7971.4|7965.4|7980.1|7968.3|7970.8|7963.8|12
1652166300000|2022-05-10 07:05:00|7971.9|7965.9|7966.9|7960.9|7973|7967|7965.7|7958.5|19
1652166600000|2022-05-10 07:10:00|7967.1|7961.1|7971|7956|7972.5|7966.2|7966.8|7954.6|9
1652166900000|2022-05-10 07:15:00|7968.1|7958.1|7967.1|7961.1|7971.3|7964.2|7967|7954.6|8
1652167200000|2022-05-10 07:20:00|7967.2|7961.2|7985.5|7979.5|7985.6|7979.6|7967.2|7960.5|43
1652167500000|2022-05-10 07:25:00|7985.6|7979.6|7981.1|7975.1|7986.3|7980.3|7979.4|7972.5|22
1652167800000|2022-05-10 07:30:00|7981|7975|7975.6|7969.6|7984|7976.8|7975.6|7969.6|15
1652168100000|2022-05-10 07:35:00|7976|7970|7967.3|7961.3|7977.6|7971.6|7963.9|7957.6|18
1652168400000|2022-05-10 07:40:00|7967.7|7961.7|7974.7|7968.7|7976|7970|7967.7|7961.7|12
1652168700000|2022-05-10 07:45:00|7975.1|7969.1|7979.8|7969.8|7987.1|7981.1|7975.1|7969.1|19
1652169000000|2022-05-10 07:50:00|7980.2|7970.2|7968.1|7962.1|7982.8|7976.8|7967|7959|9
1652169300000|2022-05-10 07:55:00|7967.8|7961.8|7983.4|7977.4|7986.5|7980.5|7966.5|7958.3|30
1652169600000|2022-05-10 08:00:00|7983.3|7977.3|7979.3|7973.3|7990|7981.9|7979.3|7970|16
1652169900000|2022-05-10 08:05:00|7980.3|7974.3|7978.1|7972.1|7985.8|7979.8|7977.5|7970.6|12
1652170200000|2022-05-10 08:10:00|7977|7971|7968.9|7962.9|7977|7971|7967.3|7961.3|18
1652170500000|2022-05-10 08:15:00|7971.9|7965.9|7974.3|7968.3|7978.9|7972.9|7971.4|7959.4|13
1652170800000|2022-05-10 08:20:00|7974.9|7968.9|7973.9|7967.9|7977.3|7971.3|7973.5|7967.5|12
1652171100000|2022-05-10 08:25:00|7974|7968|7979.5|7973.5|7980.7|7974|7969.1|7963.1|21
1652171400000|2022-05-10 08:30:00|7980|7974|7978|7972|7980.6|7974.5|7973.8|7961.8|21
1652171700000|2022-05-10 08:35:00|7979|7973|7972.6|7966.6|7980.5|7974.5|7972.6|7962.4|7
1652172000000|2022-05-10 08:40:00|7973|7967|7977.5|7971.5|7977.5|7971.5|7970.9|7959|11
1652172300000|2022-05-10 08:45:00|7976.5|7966.5|7975.8|7969.8|7980.8|7972.9|7971.8|7959.7|6
1652172600000|2022-05-10 08:50:00|7976.3|7970.3|7978.2|7968.2|7979.7|7972.9|7971.9|7962.9|7
1652172900000|2022-05-10 08:55:00|7978.6|7968.6|7978.9|7972.9|7984.4|7978.4|7976.4|7965.8|11
1652173200000|2022-05-10 09:00:00|7979.1|7973.1|7976.9|7970.9|7982.6|7975.4|7976.9|7965.8|5
1652173500000|2022-05-10 09:05:00|7979.3|7969.3|7975.1|7969.1|7979.9|7973.9|7975.1|7960.7|10
1652173800000|2022-05-10 09:10:00|7975.4|7969.4|7967.1|7961.1|7975.7|7969.7|7967.1|7960.2|6
1652174100000|2022-05-10 09:15:00|7966.7|7960.7|7973.3|7967.3|7973.7|7967.7|7961.8|7955.8|27
1652174400000|2022-05-10 09:20:00|7973.7|7967.7|7969.4|7963.4|7979.2|7973.2|7969.4|7963.4|42
1652174700000|2022-05-10 09:25:00|7969.3|7963.3|7967.3|7961.3|7973.8|7964.1|7964.8|7954.7|6
1652175000000|2022-05-10 09:30:00|7966.9|7960.9|7958.9|7952.9|7969.8|7961.8|7957.1|7951.1|17
1652175300000|2022-05-10 09:35:00|7957.9|7951.9|7951.3|7945.3|7958.3|7952.3|7951|7945|33
1652175600000|2022-05-10 09:40:00|7951.8|7945.8|7951.9|7945.9|7952.9|7946.9|7944.9|7934.9|22
1652175900000|2022-05-10 09:45:00|7952.4|7946.4|7946.7|7940.7|7954.5|7948.5|7945.7|7937.7|10
1652176200000|2022-05-10 09:50:00|7948.3|7938.3|7938.7|7932.7|7948.3|7941.2|7935.2|7929.2|21
1652176500000|2022-05-10 09:55:00|7938.3|7932.3|7926.7|7920.7|7939.1|7932.3|7926.4|7920.4|39
1652176800000|2022-05-10 10:00:00|7928.6|7922.6|7933.3|7927.3|7935.6|7929.6|7928.6|7917.9|27
1652177100000|2022-05-10 10:05:00|7933.5|7927.5|7922.8|7916.8|7935.5|7929.5|7921.8|7915.8|20
1652177400000|2022-05-10 10:10:00|7922.9|7916.9|7917.4|7911.4|7922.9|7916.9|7917|7911|23
1652177700000|2022-05-10 10:15:00|7916.9|7910.9|7904.5|7898.5|7916.9|7910.9|7904.5|7898.5|42
1652178000000|2022-05-10 10:20:00|7904|7898|7886.9|7880.9|7906.5|7900.5|7886.4|7878.8|47
1652178300000|2022-05-10 10:25:00|7886.8|7880.8|7892|7886|7896.3|7889.2|7882.2|7876|65
1652178600000|2022-05-10 10:30:00|7895.8|7885.8|7901.9|7886.9|7906.2|7896.2|7892.5|7885.8|70
1652178900000|2022-05-10 10:35:00|7901.8|7886.8|7899.9|7884.9|7901.8|7891.2|7890.3|7878|16
1652179200000|2022-05-10 10:40:00|7899.8|7884.8|7889.9|7883.9|7900.1|7888.8|7889.9|7878.2|10
1652179500000|2022-05-10 10:45:00|7890.1|7884.1|7887.1|7877.1|7896.7|7888.4|7886.1|7877.1|21
1652179800000|2022-05-10 10:50:00|7889.2|7874.2|7881.9|7875.9|7890.6|7880.7|7881.9|7871.3|24
1652180100000|2022-05-10 10:55:00|7881.5|7875.5|7896.8|7886.8|7900.1|7892.8|7878.5|7872.5|26
1652180400000|2022-05-10 11:00:00|7895.7|7885.7|7907.5|7897.5|7907.5|7900|7894.1|7880.2|24
1652180700000|2022-05-10 11:05:00|7908.1|7902.1|7907.1|7901.1|7914.7|7906.2|7907|7897.8|9
1652181000000|2022-05-10 11:10:00|7907.6|7901.6|7902.3|7896.3|7909.2|7903.2|7897.7|7891.7|8
1652181300000|2022-05-10 11:15:00|7902.7|7896.7|7903.6|7897.6|7908|7900.3|7902.5|7890.5|9
1652181600000|2022-05-10 11:20:00|7904|7898|7901.2|7895.2|7905.6|7898.1|7899.2|7887.1|14
1652181900000|2022-05-10 11:25:00|7902.8|7892.8|7903.9|7897.9|7903.9|7897.9|7898.1|7887.2|8
1652182200000|2022-05-10 11:30:00|7905.4|7895.4|7914.2|7908.2|7914.2|7908.2|7901.4|7890|13
1652182500000|2022-05-10 11:35:00|7915.7|7909.7|7920.1|7914.1|7922|7916|7914.5|7908.5|16
1652182800000|2022-05-10 11:40:00|7920.5|7914.5|7921.2|7911.2|7923.8|7915.1|7918.3|7907.8|17
1652183100000|2022-05-10 11:45:00|7919.6|7913.6|7921.2|7915.2|7922.1|7916.1|7919.2|7910.8|23
1652183400000|2022-05-10 11:50:00|7921.8|7915.8|7913|7907|7924.7|7918.7|7912.6|7906.6|32
1652183700000|2022-05-10 11:55:00|7912.6|7906.6|7909.1|7903.1|7915.5|7909.3|7907.4|7899|27
1652184000000|2022-05-10 12:00:00|7908.7|7902.7|7922.7|7916.7|7924|7918|7908.4|7902.4|35
1652184300000|2022-05-10 12:05:00|7923|7917|7941.1|7931.1|7942.7|7935.1|7922.2|7913.8|77
1652184600000|2022-05-10 12:10:00|7937.6|7931.6|7935.5|7929.5|7941.1|7932.5|7927.1|7918.1|38
1652184900000|2022-05-10 12:15:00|7935.9|7929.9|7944.5|7938.5|7944.6|7938.6|7935.6|7927.9|37
1652185200000|2022-05-10 12:20:00|7944.4|7938.4|7945.5|7939.5|7947.4|7941.4|7936|7930|83
1652185500000|2022-05-10 12:25:00|7945.9|7939.9|7936.1|7930.1|7947|7941|7935.5|7928.6|34
1652185800000|2022-05-10 12:30:00|7936|7930|7918.9|7912.9|7936.5|7930.5|7914|7908|34
1652186100000|2022-05-10 12:35:00|7919.1|7913.1|7938.3|7932.3|7941.3|7934.3|7916.6|7910.6|65
1652186400000|2022-05-10 12:40:00|7938.9|7932.9|7924.8|7909.8|7941.5|7935.5|7917.6|7908.9|51
1652189400000|2022-05-10 13:30:00|7926.2|7920.2|7923.9|7917.9|7935.5|7929.5|7899.5|7893.5|1067
1652189700000|2022-05-10 13:35:00|7925.4|7919.4|7934.1|7928.1|7937.8|7931.8|7915.5|7909.5|480
1652190000000|2022-05-10 13:40:00|7933.9|7927.9|7957.2|7951.2|7967.5|7961.5|7928.1|7922.1|453
1652190300000|2022-05-10 13:45:00|7956.3|7950.3|7932.2|7926.2|7962.7|7956.7|7932.2|7926.2|351
1652190600000|2022-05-10 13:50:00|7931.7|7925.7|7938.8|7932.8|7944.7|7938.7|7927.3|7921.3|295
1652190900000|2022-05-10 13:55:00|7939|7933|7940|7934|7943|7937|7926.4|7920.4|227
1652191200000|2022-05-10 14:00:00|7940.4|7934.4|7953.3|7947.3|7953.8|7947.8|7933.5|7927.5|191
1652191500000|2022-05-10 14:05:00|7953.8|7947.8|8000|7994|8000.7|7994.7|7945.8|7939.8|656
1652191800000|2022-05-10 14:10:00|8000.1|7994.1|8008.7|8002.7|8017.3|8011.3|7996.9|7990.9|593
1652192100000|2022-05-10 14:15:00|8008.6|8002.6|7994.1|7988.1|8015.7|8009.7|7993.3|7987.3|429
1652192400000|2022-05-10 14:20:00|7993.7|7987.7|8009.9|8003.9|8014.4|8008.4|7989.1|7983.1|160
1652192700000|2022-05-10 14:25:00|8010.7|8004.7|8018.9|8012.9|8018.9|8012.9|8007.1|8001.1|324
1652193000000|2022-05-10 14:30:00|8022.8|8016.8|8069.7|8063.7|8069.8|8063.8|8022.8|8016.8|592
1652193300000|2022-05-10 14:35:00|8069.8|8063.8|8039.2|8033.2|8073.2|8067.2|8037.2|8031.2|593
1652193600000|2022-05-10 14:40:00|8039.3|8033.3|8042.2|8036.2|8042.8|8036.8|8019.5|8013.5|484
1652193900000|2022-05-10 14:45:00|8041.9|8035.9|8023.6|8017.6|8048.3|8042.3|8022|8016|402
1652194200000|2022-05-10 14:50:00|8023.3|8017.3|8047.6|8041.6|8054.2|8048.2|8009.7|8003.7|510
1652194500000|2022-05-10 14:55:00|8047.9|8041.9|8048.4|8042.4|8058.1|8052.1|8032.8|8026.8|338
1652194800000|2022-05-10 15:00:00|8047.4|8041.4|8077.9|8071.9|8077.9|8071.9|8047.3|8041.3|620
1652195100000|2022-05-10 15:05:00|8078|8072|8065.1|8059.1|8083.7|8077.7|8051.2|8045.2|578
1652195400000|2022-05-10 15:10:00|8064.3|8058.3|8066.4|8060.4|8087.4|8081.4|8064.1|8058.1|300
1652195700000|2022-05-10 15:15:00|8066.8|8060.8|8074.4|8068.4|8074.4|8068.4|8057.1|8051.1|250
1652196000000|2022-05-10 15:20:00|8074.9|8068.9|8056.8|8050.8|8077.9|8071.9|8056.5|8050.5|261
1652196300000|2022-05-10 15:25:00|8056.5|8050.5|8049.8|8043.8|8061.2|8055.2|8045.5|8039.5|243
1652196600000|2022-05-10 15:30:00|8049.2|8043.2|8036.4|8030.4|8058.8|8052.8|8036.4|8030.4|231
1652196900000|2022-05-10 15:35:00|8038|8032|8050.6|8044.6|8052.5|8046.5|8035|8029|204
1652197200000|2022-05-10 15:40:00|8051|8045|8023.6|8017.6|8051|8045|8023.2|8017.2|209
1652197500000|2022-05-10 15:45:00|8023.7|8017.7|8030|8024|8030.3|8024.3|8017.2|8011.2|244
1652197800000|2022-05-10 15:50:00|8030.5|8024.5|7996.8|7990.8|8030.5|8024.5|7995.5|7989.5|250
1652198100000|2022-05-10 15:55:00|7997.3|7991.3|7988.8|7982.8|7997.3|7991.3|7981.3|7975.3|338
1652198400000|2022-05-10 16:00:00|7988.4|7982.4|8000.3|7994.3|8014.3|8008.3|7985.6|7979.6|279
1652198700000|2022-05-10 16:05:00|8000.4|7994.4|7987.9|7981.9|8008.8|8002.8|7984|7978|222
1652199000000|2022-05-10 16:10:00|7988|7982|7992.6|7986.6|8000.2|7994.2|7985.2|7979.2|223
1652199300000|2022-05-10 16:15:00|7991.7|7985.7|7989.8|7983.8|8001.9|7995.9|7988.2|7982.2|126
1652199600000|2022-05-10 16:20:00|7990.2|7984.2|8000.3|7994.3|8006.7|8000.7|7990.2|7984.2|83
1652199900000|2022-05-10 16:25:00|8001.2|7995.2|7999.8|7993.8|8006.7|8000.7|7992|7986|88
1652200200000|2022-05-10 16:30:00|7999.9|7993.9|8001.6|7995.6|8005.5|7999.5|7994.5|7988.5|269
1652200500000|2022-05-10 16:35:00|8001.7|7995.7|7988.7|7982.7|8003.6|7997.6|7983.1|7977.1|118
1652200800000|2022-05-10 16:40:00|7988.6|7982.6|7997.1|7991.1|8000.6|7994.6|7986.8|7980.8|68
1652201100000|2022-05-10 16:45:00|7997.4|7991.4|8012.3|8006.3|8014.7|8008.7|7996.9|7990.9|91
1652201400000|2022-05-10 16:50:00|8012.7|8006.7|7998.4|7992.4|8012.7|8006.7|7996.7|7990.7|118
1652201700000|2022-05-10 16:55:00|7998.8|7992.8|7989.9|7983.9|7999.9|7993.9|7985.9|7979.9|240
1652202000000|2022-05-10 17:00:00|7989.5|7983.5|7987.4|7981.4|7991.1|7985.1|7982.5|7976.5|203
1652202300000|2022-05-10 17:05:00|7988.4|7982.4|7986.1|7980.1|7989.1|7983.1|7978.7|7972.7|172
1652202600000|2022-05-10 17:10:00|7985.5|7979.5|7971.6|7965.6|7986.9|7980.9|7967.8|7961.8|155
1652202900000|2022-05-10 17:15:00|7971.5|7965.5|7965.9|7959.9|7976|7970|7962.4|7956.4|160
1652203200000|2022-05-10 17:20:00|7966|7960|7983.5|7977.5|7983.5|7977.5|7960.3|7954.3|266
1652203500000|2022-05-10 17:25:00|7982.4|7976.4|7964.1|7958.1|7984.9|7978.9|7963.1|7957.1|174
1652203800000|2022-05-10 17:30:00|7964.7|7958.7|7960.2|7954.2|7968.6|7962.6|7955.3|7949.3|226
1652204100000|2022-05-10 17:35:00|7961|7955|7988|7982|7992.2|7986.2|7961|7955|527
1652204400000|2022-05-10 17:40:00|7987.3|7981.3|8003.7|7997.7|8004.5|7998.5|7986.8|7980.8|148
1652204700000|2022-05-10 17:45:00|8002.1|7996.1|8032.4|8026.4|8032.9|8026.9|7998.6|7992.6|265
1652205000000|2022-05-10 17:50:00|8032|8026|8020|8014|8032|8026|8015.3|8009.3|205
1652205300000|2022-05-10 17:55:00|8020.1|8014.1|8035.5|8029.5|8035.5|8029.5|8012.6|8006.6|269
1652205600000|2022-05-10 18:00:00|8035.6|8029.6|8022.8|8016.8|8036.6|8030.6|8012.3|8006.3|318
1652205900000|2022-05-10 18:05:00|8022.7|8016.7|8006.9|8000.9|8030.2|8024.2|7999.6|7993.6|345
1652206200000|2022-05-10 18:10:00|8007.7|8001.7|8028|8022|8030.5|8024.5|8004.3|7998.3|1142
1652206500000|2022-05-10 18:15:00|8029.2|8023.2|8023.3|8017.3|8032.1|8026.1|8008.7|8002.7|396
1652227200000|2022-05-11 00:00:00|8021.8|8015.8|8006.5|8000.5|8021.8|8015.8|8001|7995|139
1652227500000|2022-05-11 00:05:00|8007.8|7997.8|8014.5|8008.5|8015.5|8009.5|8006.3|7997.8|70
1652227800000|2022-05-11 00:10:00|8013.9|8007.9|8007|8001|8017.3|8011.3|8006.5|8000.5|18
1652228100000|2022-05-11 00:15:00|8006.6|8000.6|8011.7|8005.7|8013.4|8007.4|8003.2|7997.2|6
1652228400000|2022-05-11 00:20:00|8014.5|8004.5|8016.4|8006.4|8017|8008|8011|8004.2|14
1652228700000|2022-05-11 00:25:00|8013|8007|8009.5|8003.5|8016.9|8009.5|8009.1|8003.1|14
1652229000000|2022-05-11 00:30:00|8009.3|8003.3|7999.9|7993.9|8009.3|8003.3|7995.7|7989.7|13
1652229300000|2022-05-11 00:35:00|8000.2|7994.2|7997.5|7991.5|8003.2|7996.2|7997.5|7991.5|4
1652229600000|2022-05-11 00:40:00|7997.2|7991.2|7998.4|7992.4|7998.4|7992.4|7997.2|7991.2|1
1652229900000|2022-05-11 00:45:00|7999.9|7993.9|7998.9|7992.9|7999.9|7993.9|7997|7991|7
1652230200000|2022-05-11 00:50:00|7998.3|7992.3|7981.7|7975.7|7998.3|7992.3|7978.1|7972.1|27
1652230500000|2022-05-11 00:55:00|7982.1|7976.1|7980.5|7974.5|7982.6|7976.6|7980.1|7974.1|5
1652230800000|2022-05-11 01:00:00|7980.1|7974.1|7993.4|7987.4|7994.4|7987.4|7980.1|7973.1|13
1652231100000|2022-05-11 01:05:00|7993.1|7987.1|7996.9|7990.9|7996.9|7990.9|7992|7984.4|6
1652231400000|2022-05-11 01:10:00|7994.4|7988.4|7998.5|7988.5|7998.5|7990.9|7992.8|7984.4|1
1652231700000|2022-05-11 01:15:00|7998.4|7988.4|8009.6|7999.6|8013|8002.2|7996.8|7987.9|11
1652232000000|2022-05-11 01:20:00|8010|8000|8020.7|8014.7|8022.1|8016.1|8009.2|8000|20
1652232300000|2022-05-11 01:25:00|8020.4|8014.4|8020.3|8010.3|8021.7|8015.7|8016.2|8010.2|7
1652232600000|2022-05-11 01:30:00|8018.7|8012.7|8029.3|8019.3|8032.3|8026.3|8018|8011.1|20
1652232900000|2022-05-11 01:35:00|8027|8021|8036.2|8030.2|8036.2|8030.2|8027|8021|10
1652233200000|2022-05-11 01:40:00|8039.2|8033.2|8051.7|8045.7|8055.9|8049.9|8037.4|8031.4|92
1652233500000|2022-05-11 01:45:00|8050.5|8044.5|8075.3|8069.3|8075.5|8069.5|8050.3|8044.3|112
1652233800000|2022-05-11 01:50:00|8075.5|8069.5|8074|8068|8077.1|8070.9|8063.9|8057.4|42
1652234100000|2022-05-11 01:55:00|8073.3|8067.3|8071.9|8061.9|8073.3|8067.3|8061|8055|8
1652234400000|2022-05-11 02:00:00|8071|8065|8059.8|8049.8|8074.5|8068.5|8053.2|8045|17
1652234700000|2022-05-11 02:05:00|8057.1|8051.1|8063.2|8057.2|8067|8057.2|8057.1|8049.5|7
1652235000000|2022-05-11 02:10:00|8062.6|8056.6|8070.3|8064.3|8076.8|8064.3|8062.6|8056.6|11
1652235300000|2022-05-11 02:15:00|8074.3|8068.3|8071.3|8065.3|8075.6|8069.6|8070.9|8064.9|11
1652235600000|2022-05-11 02:20:00|8073.4|8067.4|8108.5|8102.5|8116.5|8107.7|8072.9|8066.9|184
1652235900000|2022-05-11 02:25:00|8108.4|8102.4|8102.9|8092.9|8114.8|8108.8|8101.7|8092.9|67
1652236200000|2022-05-11 02:30:00|8102.6|8092.6|8099.1|8093.1|8108.1|8097.7|8091.3|8084.2|37
1652236500000|2022-05-11 02:35:00|8098.7|8092.7|8085.2|8079.2|8098.9|8092.7|8084.2|8078.2|43
1652236800000|2022-05-11 02:40:00|8085.7|8079.7|8077.6|8071.6|8090.7|8081.8|8074.2|8068.1|29
1652237100000|2022-05-11 02:45:00|8078.1|8072.1|8070.7|8064.7|8078.1|8072.1|8063.3|8057|40
1652237400000|2022-05-11 02:50:00|8071.4|8065.4|8080.5|8074.5|8080.9|8074.9|8068.8|8062.8|8
1652237700000|2022-05-11 02:55:00|8078.7|8072.7|8089.5|8083.5|8093.6|8084.5|8074.8|8068.8|10
1652238000000|2022-05-11 03:00:00|8090.5|8084.5|8075.5|8069.5|8090.5|8084.5|8074.4|8068.4|9
1652238300000|2022-05-11 03:05:00|8071.9|8065.9|8078.8|8072.8|8085.4|8076.9|8070.5|8064.5|5
1652238600000|2022-05-11 03:10:00|8079.3|8069.3|8078.9|8063.9|8080.2|8069.8|8070.8|8063.1|4
1652238900000|2022-05-11 03:15:00|8079.2|8064.2|8073.3|8067.3|8079.3|8070.9|8073.3|8064.2|3
1652239200000|2022-05-11 03:20:00|8075.7|8065.7|8080.5|8070.5|8080.8|8073.3|8073.3|8065.7|3
1652239500000|2022-05-11 03:25:00|8080.9|8070.9|8070|8064|8080.9|8070.9|8070|8063.9|4
1652239800000|2022-05-11 03:30:00|8069.6|8063.6|8066.2|8060.2|8069.6|8063.6|8062.8|8056.8|10
1652240100000|2022-05-11 03:35:00|8063.7|8057.7|8066.8|8060.8|8067.7|8061.7|8061.9|8055.9|4
1652240400000|2022-05-11 03:40:00|8067.3|8057.3|8057.3|8051.3|8069.7|8061.7|8056.5|8050.5|23
1652240700000|2022-05-11 03:45:00|8058.4|8052.4|8057.9|8051.9|8060.4|8053.2|8055.9|8049.9|4
1652241000000|2022-05-11 03:50:00|8060.3|8050.3|8064|8058|8065.8|8058.8|8058.8|8050.3|29
1652241300000|2022-05-11 03:55:00|8063.7|8057.7|8071.3|8061.3|8071.3|8064.8|8063.5|8057.5|4
1652241600000|2022-05-11 04:00:00|8071.8|8061.8|8070.9|8064.9|8073.9|8065.3|8070.5|8061.8|1
1652241900000|2022-05-11 04:05:00|8070.5|8064.5|8072.7|8066.7|8072.7|8066.7|8070.5|8064.5|3
1652242200000|2022-05-11 04:10:00|8072|8066|8081.5|8071.5|8081.5|8074.6|8070.4|8064.4|9
1652242500000|2022-05-11 04:15:00|8081|8075|8075.6|8065.6|8083.9|8075.9|8074.9|8065.6|5
1652242800000|2022-05-11 04:20:00|8073.2|8067.2|8075.1|8069.1|8075.1|8069.1|8070.7|8064.7|2
1652243100000|2022-05-11 04:25:00|8077.2|8062.2|8074.5|8064.5|8077.2|8069.5|8074|8062.2|7
1652243400000|2022-05-11 04:30:00|8074.9|8064.9|8075.1|8065.1|8075.1|8065.1|8074.9|8064.9|0
1652243700000|2022-05-11 04:35:00|8074.4|8064.4|8073.9|8067.9|8074.4|8067.9|8071.1|8064.4|2
1652244000000|2022-05-11 04:40:00|8073.5|8067.5|8074.9|8068.9|8075.1|8069.1|8073.2|8067.2|3
1652244300000|2022-05-11 04:45:00|8074.5|8068.5|8081.3|8075.3|8083.2|8077.2|8074.5|8068.5|6
1652244600000|2022-05-11 04:50:00|8083.1|8077.1|8088.7|8082.7|8091.5|8085.5|8083.1|8077.1|33
1652244900000|2022-05-11 04:55:00|8089.5|8083.5|8098.7|8092.7|8099.4|8093.4|8089.5|8083.5|52
1652245200000|2022-05-11 05:00:00|8099.1|8093.1|8105.9|8099.9|8109.4|8103.4|8099.1|8093.1|62
1652245500000|2022-05-11 05:05:00|8108.3|8102.3|8104.1|8098.1|8108.9|8102.9|8103.5|8097.5|16
1652245800000|2022-05-11 05:10:00|8103.8|8097.8|8102.6|8096.6|8104.1|8098.1|8102.6|8096.6|2
1652246100000|2022-05-11 05:15:00|8103|8097|8108.1|8102.1|8108.1|8102.1|8103|8097|31
1652246400000|2022-05-11 05:20:00|8108.9|8102.9|8112.3|8106.3|8113|8107|8108|8102|35
1652246700000|2022-05-11 05:25:00|8112.1|8106.1|8114.5|8108.5|8114.6|8108.6|8111.2|8105.2|32
1652247000000|2022-05-11 05:30:00|8114.3|8108.3|8108.7|8102.7|8122.7|8116.7|8107.8|8101.8|47
1652247300000|2022-05-11 05:35:00|8108.4|8102.4|8104.3|8098.3|8108.8|8102.8|8102.4|8096.4|32
1652247600000|2022-05-11 05:40:00|8104.7|8098.7|8101.1|8095.1|8104.7|8098.7|8095.6|8089.6|13
1652247900000|2022-05-11 05:45:00|8101.5|8095.5|8101.4|8091.4|8107|8101|8093.6|8087.6|13
1652248200000|2022-05-11 05:50:00|8097.9|8091.9|8103.7|8097.7|8108.4|8098.4|8097.9|8090.7|10
1652248500000|2022-05-11 05:55:00|8103.8|8097.8|8096.2|8090.2|8109.3|8099.2|8096.2|8090.2|7
1652248800000|2022-05-11 06:00:00|8095.9|8089.9|8092.8|8082.8|8095.9|8089.9|8087.4|8079.9|5
1652249100000|2022-05-11 06:05:00|8089.3|8083.3|8088.4|8073.4|8093.4|8086.8|8082.7|8072.4|11
1652249400000|2022-05-11 06:10:00|8087.7|8072.7|8089.1|8083.1|8089.8|8083.1|8077.1|8069.6|16
1652249700000|2022-05-11 06:15:00|8091.9|8081.9|8103.1|8088.1|8104.1|8094.3|8091.4|8081.9|8
1652250000000|2022-05-11 06:20:00|8103.2|8088.2|8101.7|8091.7|8105|8093|8095.7|8088.1|5
1652250300000|2022-05-11 06:25:00|8099.4|8093.4|8100.5|8090.5|8102.5|8094.1|8096.7|8086.6|3
1652250600000|2022-05-11 06:30:00|8100.6|8090.6|8091.9|8081.9|8101.8|8093.5|8091.9|8081.9|7
1652250900000|2022-05-11 06:35:00|8091.6|8081.6|8086.9|8076.9|8091.6|8081.7|8077.7|8070.8|27
1652251200000|2022-05-11 06:40:00|8086.4|8076.4|8093.5|8078.5|8093.5|8083.2|8084.8|8076.4|15
1652251500000|2022-05-11 06:45:00|8091.4|8081.4|8086.6|8080.6|8093.6|8084.8|8082.9|8076.1|14
1652251800000|2022-05-11 06:50:00|8088.2|8078.2|8074.6|8068.6|8088.5|8082.5|8074|8068|32
1652252100000|2022-05-11 06:55:00|8074.5|8068.5|8073.6|8058.6|8075.5|8069.5|8063.1|8057.1|70
1652252400000|2022-05-11 07:00:00|8071.7|8056.7|8055.6|8049.6|8071.8|8063.2|8055.6|8048.2|22
1652252700000|2022-05-11 07:05:00|8053.4|8047.4|8056.5|8041.5|8056.5|8049.1|8042.8|8036.8|60
1652253000000|2022-05-11 07:10:00|8054.8|8044.8|8071.6|8061.6|8071.7|8062.9|8054.8|8044.2|24
1652253300000|2022-05-11 07:15:00|8072.5|8062.5|8067.5|8061.5|8072.5|8063.3|8066.4|8060.4|16
1652253600000|2022-05-11 07:20:00|8066.4|8060.4|8062.4|8047.4|8067|8061|8061.8|8047.4|92
1652253900000|2022-05-11 07:25:00|8062.2|8047.2|8048.3|8042.3|8062.2|8050|8048.2|8041.1|7
1652254200000|2022-05-11 07:30:00|8048.2|8042.2|8052.8|8042.8|8054.6|8045.6|8042.1|8035.1|16
1652254500000|2022-05-11 07:35:00|8053.2|8047.2|8051.4|8041.4|8058.8|8047.9|8051.4|8040.1|11
1652254800000|2022-05-11 07:40:00|8051.5|8041.5|8051.9|8041.9|8052.5|8046.5|8045|8039|7
1652255100000|2022-05-11 07:45:00|8052|8042|8055.6|8040.6|8058.2|8052.2|8052|8039.8|15
1652255400000|2022-05-11 07:50:00|8055.4|8040.4|8071.1|8065.1|8073.2|8067.2|8052.3|8040.4|46
1652255700000|2022-05-11 07:55:00|8071.2|8065.2|8082.9|8076.9|8085.6|8079.1|8071.2|8065.2|19
1652256000000|2022-05-11 08:00:00|8083.2|8077.2|8089.6|8083.6|8094.8|8086|8082.2|8074|59
1652256300000|2022-05-11 08:05:00|8089.7|8083.7|8090.3|8084.3|8090.3|8084.3|8087.7|8079.8|47
1652256600000|2022-05-11 08:10:00|8090.1|8084.1|8109.9|8103.9|8109.9|8103.9|8090.1|8084.1|50
1652256900000|2022-05-11 08:15:00|8109.5|8103.5|8102.6|8096.6|8109.5|8103.5|8100.8|8094.8|9
1652257200000|2022-05-11 08:20:00|8103.4|8097.4|8110.8|8104.8|8111.3|8104.8|8103.4|8097.4|10
1652257500000|2022-05-11 08:25:00|8111.1|8105.1|8131.2|8125.2|8134.1|8128.1|8107.9|8101.5|37
1652257800000|2022-05-11 08:30:00|8131.1|8125.1|8142.9|8136.9|8146.2|8136.9|8130.1|8124.1|360
1652258100000|2022-05-11 08:35:00|8142.7|8136.7|8154.1|8148.1|8154.2|8148.1|8142.6|8132.9|85
1652258400000|2022-05-11 08:40:00|8154.2|8148.2|8149.3|8143.3|8155.3|8149.3|8148.6|8142.6|103
1652258700000|2022-05-11 08:45:00|8149.2|8143.2|8148.9|8142.9|8149.3|8143.3|8143.2|8137.2|142
1652259000000|2022-05-11 08:50:00|8148.5|8142.5|8167.4|8161.4|8167.7|8161.7|8148|8142|132
1652259300000|2022-05-11 08:55:00|8167.7|8161.7|8166.4|8160.4|8169.9|8163.9|8165.3|8159.3|126
1652259600000|2022-05-11 09:00:00|8166.3|8160.3|8168.2|8162.2|8169.4|8163.4|8161.9|8155.9|31
1652259900000|2022-05-11 09:05:00|8168.4|8162.4|8181.5|8175.5|8182.8|8176.8|8164.2|8158.2|129
1652260200000|2022-05-11 09:10:00|8181.6|8175.6|8177.8|8171.8|8184|8178|8175.8|8169.8|64
1652260500000|2022-05-11 09:15:00|8178.6|8172.6|8159.2|8149.2|8178.8|8172.8|8158.4|8149.2|109
1652260800000|2022-05-11 09:20:00|8159.4|8149.4|8151.4|8145.4|8159.4|8152.5|8145.1|8136.9|73
1652261100000|2022-05-11 09:25:00|8150.9|8144.9|8142.9|8136.9|8151|8144.9|8141.1|8134.3|45
1652261400000|2022-05-11 09:30:00|8143.1|8137.1|8136.2|8130.2|8148.4|8142.4|8135.6|8129.6|37
1652261700000|2022-05-11 09:35:00|8139|8129|8142|8136|8146.1|8137.4|8138.5|8129|21
1652262000000|2022-05-11 09:40:00|8141.2|8135.2|8142.2|8136.2|8148.1|8142.1|8139.5|8133.1|30
1652262300000|2022-05-11 09:45:00|8144.9|8134.9|8141|8135|8146.3|8137.9|8138.9|8132.9|16
1652262600000|2022-05-11 09:50:00|8141.4|8135.4|8141.1|8135.1|8142.9|8136.9|8135.4|8129.4|42
1652262900000|2022-05-11 09:55:00|8141|8135|8141.9|8135.9|8148|8142|8139.4|8133.4|59
1652263200000|2022-05-11 10:00:00|8142.4|8136.4|8137.5|8131.5|8142.4|8136.4|8135.9|8129.9|36
1652263500000|2022-05-11 10:05:00|8137|8131|8134.5|8128.5|8137|8131|8131.5|8125.5|34
1652263800000|2022-05-11 10:10:00|8134.8|8128.8|8134.8|8119.8|8135.3|8129.3|8128.6|8119.8|9
1652264100000|2022-05-11 10:15:00|8131.8|8125.8|8131.4|8125.4|8135.9|8128.4|8130.8|8124.8|5
1652264400000|2022-05-11 10:20:00|8131|8125|8131.3|8121.3|8135|8125|8126.3|8118.4|14
1652264700000|2022-05-11 10:25:00|8131.4|8121.4|8141.6|8135.6|8142.6|8135.6|8128.6|8120.4|13
1652265000000|2022-05-11 10:30:00|8140.1|8134.1|8140.1|8130.1|8145.7|8139.7|8135|8128.1|13
1652265300000|2022-05-11 10:35:00|8137|8131|8138.7|8132.7|8141.2|8135.2|8135.1|8129.1|10
1652265600000|2022-05-11 10:40:00|8138.3|8132.3|8144.4|8138.4|8147.2|8141.2|8137.2|8131.2|16
1652265900000|2022-05-11 10:45:00|8146.1|8140.1|8152.7|8146.7|8152.8|8146.8|8145.4|8139.4|40
1652266200000|2022-05-11 10:50:00|8152|8146|8147.3|8141.3|8157.8|8150.7|8145.8|8139.8|21
1652266500000|2022-05-11 10:55:00|8147.8|8141.8|8153.1|8143.1|8153.1|8144.1|8145.9|8139.9|18
1652266800000|2022-05-11 11:00:00|8152.8|8142.8|8145.9|8139.9|8152.8|8143.3|8145.1|8139.1|28
1652267100000|2022-05-11 11:05:00|8145.7|8139.7|8160.5|8154.5|8161.3|8155.3|8145.4|8139.4|27
1652267400000|2022-05-11 11:10:00|8159.7|8153.7|8156.7|8150.7|8161|8155|8155.1|8149.1|28
1652267700000|2022-05-11 11:15:00|8157.1|8151.1|8156.7|8150.7|8158.3|8152.3|8155.4|8149.4|16
1652268000000|2022-05-11 11:20:00|8155.9|8149.9|8151.7|8145.7|8163.5|8156.5|8149|8143|20
1652268300000|2022-05-11 11:25:00|8152.6|8146.6|8148.8|8142.8|8156|8148.5|8148.6|8142.6|19
1652268600000|2022-05-11 11:30:00|8148.6|8142.6|8146.6|8140.6|8148.8|8142.8|8145.1|8139.1|29
1652268900000|2022-05-11 11:35:00|8146.2|8140.2|8148.6|8142.6|8148.6|8142.6|8143.1|8137.1|46
1652269200000|2022-05-11 11:40:00|8147.8|8141.8|8149.1|8143.1|8154|8145.6|8144.7|8138.7|26
1652269500000|2022-05-11 11:45:00|8148.7|8142.7|8151.4|8145.4|8151.4|8145.4|8143.7|8137.7|36
1652269800000|2022-05-11 11:50:00|8151.9|8145.9|8154|8148|8155.2|8149.2|8151.2|8145.2|29
1652270100000|2022-05-11 11:55:00|8154.3|8148.3|8153.5|8147.5|8154.4|8148.4|8149.9|8143.9|66
1652270400000|2022-05-11 12:00:00|8153.3|8147.3|8157.2|8151.2|8160.1|8154.1|8147.5|8141.5|47
1652270700000|2022-05-11 12:05:00|8158.5|8152.5|8156.8|8150.8|8159.7|8153.7|8154.6|8148.6|132
1652271000000|2022-05-11 12:10:00|8157|8151|8155.1|8149.1|8162.6|8156.6|8155.1|8149.1|24
1652271300000|2022-05-11 12:15:00|8154.9|8148.9|8150.2|8144.2|8160.3|8154.3|8150.2|8144.2|118
1652271600000|2022-05-11 12:20:00|8149.8|8143.8|8139.2|8133.2|8150.2|8144.2|8139.2|8133.2|105
1652271900000|2022-05-11 12:25:00|8139.3|8133.3|8147.5|8141.5|8152.8|8146.8|8137.9|8131.9|26
1652272200000|2022-05-11 12:30:00|8147|8141|8118.7|8108.7|8147|8141|8104.9|8098.9|251
1652272500000|2022-05-11 12:35:00|8118.6|8108.6|8069.1|8063.1|8118.7|8112.7|8067.6|8061.6|153
1652272800000|2022-05-11 12:40:00|8067.5|8061.5|8083.1|8077.1|8086.6|8080.6|8060.6|8053.9|232
1652275800000|2022-05-11 13:30:00|8107.7|8101.7|8136.9|8130.9|8172.1|8166.1|8107.7|8101.7|1138
1652276100000|2022-05-11 13:35:00|8137.3|8131.3|8138.3|8132.3|8149.4|8143.4|8124.9|8118.9|460
1652276400000|2022-05-11 13:40:00|8139.1|8133.1|8134.6|8128.6|8145.4|8139.4|8120.5|8114.5|435
1652276700000|2022-05-11 13:45:00|8135.7|8129.7|8151.5|8145.5|8166|8160|8115.1|8109.1|446
1652277000000|2022-05-11 13:50:00|8150.6|8144.6|8138.6|8132.6|8156.3|8150.3|8134.4|8128.4|338
1652277300000|2022-05-11 13:55:00|8139.3|8133.3|8155.7|8149.7|8156|8150|8136.7|8130.7|274
1652277600000|2022-05-11 14:00:00|8155.8|8149.8|8146.3|8140.3|8155.8|8149.8|8138.2|8132.2|196
1652277900000|2022-05-11 14:05:00|8145.9|8139.9|8135.8|8129.8|8145.9|8139.9|8127.9|8121.9|158
1652278200000|2022-05-11 14:10:00|8134.8|8128.8|8126.5|8120.5|8134.8|8128.8|8115.2|8109.2|414
1652278500000|2022-05-11 14:15:00|8124.7|8118.7|8138.1|8132.1|8138.1|8132.1|8117.4|8111.4|332
1652278800000|2022-05-11 14:20:00|8136.7|8130.7|8134.6|8128.6|8142.7|8136.7|8127|8121|252
1652279100000|2022-05-11 14:25:00|8134.2|8128.2|8107.5|8101.5|8141|8135|8107.3|8101.3|250
1652279400000|2022-05-11 14:30:00|8105.8|8099.8|8130.7|8124.7|8131|8125|8097.1|8091.1|454
1652279700000|2022-05-11 14:35:00|8130.5|8124.5|8164.8|8158.8|8165.1|8159.1|8120.8|8114.8|523
1652280000000|2022-05-11 14:40:00|8164.4|8158.4|8173.9|8167.9|8182.3|8176.3|8152.1|8146.1|296
1652280300000|2022-05-11 14:45:00|8174.1|8168.1|8156.2|8150.2|8193.1|8187.1|8156.2|8150.2|378
1652280600000|2022-05-11 14:50:00|8156.7|8150.7|8157.3|8151.3|8165.2|8159.2|8145.4|8139.4|167
1652280900000|2022-05-11 14:55:00|8157.5|8151.5|8153.7|8147.7|8162.2|8156.2|8147|8141|130
1652281200000|2022-05-11 15:00:00|8153.8|8147.8|8139.1|8133.1|8159.2|8153.2|8136.3|8130.3|129
1652281500000|2022-05-11 15:05:00|8138.7|8132.7|8138.2|8132.2|8144|8138|8136.2|8130.2|95
1652281800000|2022-05-11 15:10:00|8137.4|8131.4|8166.1|8160.1|8173.1|8167.1|8137.3|8131.3|233
1652282100000|2022-05-11 15:15:00|8165.6|8159.6|8156.9|8150.9|8168.4|8162.4|8156.1|8150.1|220
1652282400000|2022-05-11 15:20:00|8157|8151|8170|8164|8171.8|8165.8|8153.5|8147.5|199
1652282700000|2022-05-11 15:25:00|8170.3|8164.3|8188.2|8182.2|8190.6|8184.6|8165.8|8159.8|234
1652283000000|2022-05-11 15:30:00|8187.9|8181.9|8200.9|8194.9|8201.9|8195.9|8184.4|8178.4|340
1652283300000|2022-05-11 15:35:00|8201.2|8195.2|8181.9|8175.9|8203.8|8197.8|8176.5|8170.5|362
1652283600000|2022-05-11 15:40:00|8182.3|8176.3|8192.8|8186.8|8195.8|8189.8|8180.4|8174.4|199
1652283900000|2022-05-11 15:45:00|8193.1|8187.1|8194|8188|8195.9|8189.9|8187.9|8181.9|154
1652284200000|2022-05-11 15:50:00|8194.4|8188.4|8204.2|8198.2|8204.6|8198.6|8188.7|8182.7|184
1652284500000|2022-05-11 15:55:00|8203.2|8197.2|8236.4|8230.4|8241.9|8235.9|8202.8|8196.8|539
1652284800000|2022-05-11 16:00:00|8235.9|8229.9|8237|8231|8237.5|8231.5|8228.5|8222.5|221
1652285100000|2022-05-11 16:05:00|8237.3|8231.3|8239.2|8233.2|8241.3|8235.3|8230.8|8224.8|347
1652285400000|2022-05-11 16:10:00|8239.3|8233.3|8248.2|8242.2|8248.7|8242.7|8231.2|8225.2|270
1652285700000|2022-05-11 16:15:00|8247.8|8241.8|8239.8|8233.8|8256.6|8250.6|8239.8|8233.8|245
1652286000000|2022-05-11 16:20:00|8240.2|8234.2|8253.6|8247.6|8255.8|8249.8|8239.1|8233.1|217
1652286300000|2022-05-11 16:25:00|8254.8|8248.8|8240.7|8234.7|8258.1|8252.1|8237.7|8231.7|153
1652286600000|2022-05-11 16:30:00|8240.5|8234.5|8241.3|8235.3|8246.7|8240.7|8234.9|8228.9|151
1652286900000|2022-05-11 16:35:00|8241|8235|8247|8241|8259.4|8253.4|8240.5|8234.5|165
1652287200000|2022-05-11 16:40:00|8247.1|8241.1|8255.8|8249.8|8259.1|8253.1|8247|8241|141
1652287500000|2022-05-11 16:45:00|8256|8250|8252.7|8246.7|8259.5|8253.5|8248.6|8242.6|243
1652287800000|2022-05-11 16:50:00|8253.1|8247.1|8251.8|8245.8|8257|8251|8249.9|8243.9|134
1652288100000|2022-05-11 16:55:00|8252.3|8246.3|8244.9|8238.9|8252.7|8246.7|8240|8234|206
1652288400000|2022-05-11 17:00:00|8245.3|8239.3|8220.7|8214.7|8250|8244|8220.4|8214.4|179
1652288700000|2022-05-11 17:05:00|8220.9|8214.9|8211.7|8205.7|8225.6|8219.6|8210.3|8204.3|247
1652289000000|2022-05-11 17:10:00|8211.8|8205.8|8222.3|8216.3|8226.4|8220.4|8211.8|8205.8|221
1652289300000|2022-05-11 17:15:00|8222.8|8216.8|8219.2|8213.2|8236.7|8230.7|8219.2|8213.2|168
1652289600000|2022-05-11 17:20:00|8218.8|8212.8|8217.8|8211.8|8220.7|8214.7|8210.8|8204.8|152
1652289900000|2022-05-11 17:25:00|8216.8|8210.8|8213|8207|8220.7|8214.7|8213|8207|81
1652290200000|2022-05-11 17:30:00|8213.4|8207.4|8212.6|8206.6|8215.2|8209.2|8209.2|8203.2|120
1652290500000|2022-05-11 17:35:00|8211.7|8205.7|8215.8|8209.8|8219.2|8213.2|8211.7|8205.7|116
1652290800000|2022-05-11 17:40:00|8216.8|8210.8|8213.7|8207.7|8220.8|8214.8|8211.3|8205.3|168
1652291100000|2022-05-11 17:45:00|8213.1|8207.1|8212.3|8206.3|8218.7|8212.7|8211.5|8205.5|130
1652291400000|2022-05-11 17:50:00|8213.2|8207.2|8219.9|8213.9|8220.8|8214.8|8211|8205|145
1652291700000|2022-05-11 17:55:00|8220|8214|8211.5|8205.5|8220.5|8214.5|8209|8203|137
1652292000000|2022-05-11 18:00:00|8211.7|8205.7|8228.8|8222.8|8233.8|8227.8|8210.5|8204.5|457
1652292300000|2022-05-11 18:05:00|8229.2|8223.2|8230.8|8224.8|8233.3|8227.3|8217.2|8211.2|360
1652292600000|2022-05-11 18:10:00|8232.2|8226.2|8258.1|8252.1|8258.6|8252.6|8230.5|8224.5|1651
1652292900000|2022-05-11 18:15:00|8258|8252|8254.3|8248.3|8260.8|8254.8|8251.3|8245.3|694
1652313600000|2022-05-12 00:00:00|8245|8239|8231.5|8225.5|8256.8|8248.3|8231|8223.3|106
1652313900000|2022-05-12 00:05:00|8231.8|8225.8|8235.8|8229.8|8249.5|8241.9|8231.8|8225.8|16
1652314200000|2022-05-12 00:10:00|8235.9|8229.9|8241|8235|8241.8|8235.8|8235.1|8228.9|22
1652314500000|2022-05-12 00:15:00|8241.2|8235.2|8238.3|8228.3|8242.3|8236.3|8236.5|8228.3|16
1652314800000|2022-05-12 00:20:00|8236.7|8230.7|8243.9|8228.9|8243.9|8232.1|8233.1|8225.2|20
1652315100000|2022-05-12 00:25:00|8243.6|8228.6|8242.9|8236.9|8243.6|8237.5|8239.3|8228.1|9
1652315400000|2022-05-12 00:30:00|8243.1|8237.1|8237|8231|8243.1|8237.1|8237|8229.8|5
1652315700000|2022-05-12 00:35:00|8237.3|8231.3|8243.7|8237.7|8246.4|8240.4|8236.6|8230.6|13
1652316000000|2022-05-12 00:40:00|8243.9|8237.9|8242.4|8236.4|8244|8238|8242.2|8236.2|2
1652316300000|2022-05-12 00:45:00|8243.5|8237.5|8244|8238|8245.4|8239.4|8243.1|8237.1|8
1652316600000|2022-05-12 00:50:00|8244.4|8238.4|8242.5|8236.5|8244.4|8238.4|8242.5|8236.5|6
1652316900000|2022-05-12 00:55:00|8242.2|8236.2|8242|8236|8243.4|8237.4|8240.6|8234.6|3
1652317200000|2022-05-12 01:00:00|8241.8|8235.8|8215.3|8205.3|8242|8236|8210.2|8204.2|88
1652317500000|2022-05-12 01:05:00|8215.2|8205.2|8212.5|8206.5|8220.1|8213.3|8209.6|8203.6|66
1652317800000|2022-05-12 01:10:00|8212.9|8206.9|8223.4|8217.4|8223.4|8217.4|8212.9|8206.9|8
1652318100000|2022-05-12 01:15:00|8222.9|8216.9|8221.9|8215.9|8229.3|8223.3|8219.2|8213.1|13
1652318400000|2022-05-12 01:20:00|8222.8|8216.8|8223.8|8217.8|8225.4|8219.4|8222.4|8216.4|9
1652318700000|2022-05-12 01:25:00|8223.9|8217.9|8219.8|8213.8|8223.9|8217.9|8218.8|8212.8|4
1652319000000|2022-05-12 01:30:00|8220.4|8214.4|8227.9|8221.9|8232|8226|8220.4|8214.4|13
1652319300000|2022-05-12 01:35:00|8228|8222|8221.5|8215.5|8229.4|8223.4|8217.6|8211.6|59
1652319600000|2022-05-12 01:40:00|8222|8216|8235.1|8229.1|8237.6|8231.6|8222|8216|28
1652319900000|2022-05-12 01:45:00|8234.7|8228.7|8229.6|8223.6|8235.2|8229.2|8225.6|8219.6|12
1652320200000|2022-05-12 01:50:00|8229.1|8223.1|8233.5|8227.5|8237.5|8231.5|8225.1|8219.1|14
1652320500000|2022-05-12 01:55:00|8233|8227|8226.8|8220.8|8233|8227|8223.3|8217.3|7
1652320800000|2022-05-12 02:00:00|8227|8221|8214.5|8208.5|8227.5|8221.5|8209.6|8203.6|27
1652321100000|2022-05-12 02:05:00|8213.9|8207.9|8207|8201|8215.4|8209.4|8199.2|8193.2|65
1652321400000|2022-05-12 02:10:00|8207.5|8201.5|8211.7|8205.7|8216.5|8210.5|8207.5|8201.5|29
1652321700000|2022-05-12 02:15:00|8210.5|8204.5|8212.4|8206.4|8212.4|8206.4|8210.4|8204.4|11
1652322000000|2022-05-12 02:20:00|8212.3|8206.3|8216.4|8210.4|8216.4|8210.4|8212.2|8206.2|8
1652322300000|2022-05-12 02:25:00|8216.9|8210.9|8209.9|8203.9|8217.4|8211.4|8209.9|8203.9|10
1652322600000|2022-05-12 02:30:00|8210.3|8204.3|8197.8|8191.8|8215.3|8209.3|8197.1|8191.1|167
1652322900000|2022-05-12 02:35:00|8197.3|8191.3|8195.6|8189.6|8201.9|8195.9|8187.5|8181.5|74
1652323200000|2022-05-12 02:40:00|8195.5|8189.5|8180.7|8174.7|8200|8192.6|8179.7|8170.7|21
1652323500000|2022-05-12 02:45:00|8180.2|8174.2|8179.3|8173.3|8184.3|8178.3|8177.7|8171.7|46
1652323800000|2022-05-12 02:50:00|8178.3|8172.3|8177.8|8171.8|8181.3|8175.3|8170.9|8164.9|73
1652324100000|2022-05-12 02:55:00|8178.1|8172.1|8170.7|8164.7|8179.1|8172.1|8169.5|8163.5|53
1652324400000|2022-05-12 03:00:00|8171.4|8165.4|8182.2|8176.2|8182.2|8176.2|8171.4|8165.4|12
1652324700000|2022-05-12 03:05:00|8182.6|8176.6|8189.8|8179.8|8192.1|8186|8174.9|8168.9|77
1652325000000|2022-05-12 03:10:00|8187.4|8181.4|8191.8|8185.8|8194.5|8187|8182.7|8174.4|16
1652325300000|2022-05-12 03:15:00|8193.3|8183.3|8183.7|8177.7|8193.3|8183.3|8182.8|8176.8|33
1652325600000|2022-05-12 03:20:00|8184|8178|8190.2|8184.2|8192.3|8186.3|8184|8178|26
1652325900000|2022-05-12 03:25:00|8190.6|8184.6|8188.8|8182.8|8191.4|8184.6|8183.1|8175.9|11
1652326200000|2022-05-12 03:30:00|8188.7|8182.7|8179.1|8173.1|8189.9|8182.7|8178.1|8172.1|16
1652326500000|2022-05-12 03:35:00|8179.9|8173.9|8181.1|8175.1|8186.1|8179.8|8178.1|8171.1|17
1652326800000|2022-05-12 03:40:00|8181|8175|8176.3|8170.3|8182.6|8176.6|8175.3|8169.3|10
1652327100000|2022-05-12 03:45:00|8172.8|8166.8|8182.8|8176.8|8184.4|8177.3|8172.8|8166.8|11
1652327400000|2022-05-12 03:50:00|8181.8|8175.8|8179.7|8173.7|8182.7|8175.8|8178.2|8172.2|5
1652327700000|2022-05-12 03:55:00|8180.2|8174.2|8182.1|8176.1|8182.9|8176.9|8180.2|8174.2|4
1652328000000|2022-05-12 04:00:00|8184.5|8174.5|8184.9|8174.9|8188.1|8175|8183.3|8171.1|10
1652328300000|2022-05-12 04:05:00|8180.2|8174.2|8181.2|8171.2|8183.6|8175.1|8178.1|8171.2|22
1652328600000|2022-05-12 04:10:00|8180.4|8170.4|8175.7|8169.7|8180.4|8172.8|8175.7|8169.7|7
1652328900000|2022-05-12 04:15:00|8175.8|8169.8|8174|8168|8176.8|8170.7|8172.7|8166.4|8
1652329200000|2022-05-12 04:20:00|8174.8|8168.8|8172.7|8166.7|8176.5|8170.5|8172.7|8165.8|13
1652329500000|2022-05-12 04:25:00|8172.6|8166.6|8175.4|8169.4|8175.7|8169.7|8172.6|8166.6|23
1652329800000|2022-05-12 04:30:00|8175.2|8169.2|8180|8170|8180|8171.7|8175.2|8169.2|3
1652330100000|2022-05-12 04:35:00|8177.6|8171.6|8177.6|8171.6|8180|8172|8177.5|8170|0
1652330400000|2022-05-12 04:40:00|8177.4|8171.4|8176.4|8170.4|8177.6|8171.6|8176.4|8170.4|0
1652330700000|2022-05-12 04:45:00|8176.6|8170.6|8168|8162|8176.6|8170.6|8167.1|8161.1|102
1652331000000|2022-05-12 04:50:00|8170.5|8164.5|8173.5|8167.5|8173.5|8167.5|8170.2|8164.2|25
1652331300000|2022-05-12 04:55:00|8173.9|8167.9|8165.4|8159.4|8174|8168|8164.6|8158.6|26
1652331600000|2022-05-12 05:00:00|8166.9|8160.9|8169.2|8163.2|8169.3|8163.3|8166.9|8160.9|8
1652331900000|2022-05-12 05:05:00|8168.7|8162.7|8167|8161|8168.7|8162.7|8166.2|8160.2|8
1652332200000|2022-05-12 05:10:00|8166.9|8160.9|8167.6|8161.6|8171.3|8165.3|8165.7|8159.7|12
1652332500000|2022-05-12 05:15:00|8168.1|8162.1|8170.1|8164.1|8172.3|8166.3|8167.6|8161.6|19
1652332800000|2022-05-12 05:20:00|8170|8164|8154.4|8148.4|8171.3|8165.3|8154.4|8148.4|58
1652333100000|2022-05-12 05:25:00|8154.3|8148.3|8153.2|8147.2|8160.4|8154.4|8152.8|8146.8|29
1652333400000|2022-05-12 05:30:00|8152.9|8146.9|8156.2|8150.2|8157.7|8151.7|8145.3|8139.3|57
1652333700000|2022-05-12 05:35:00|8154.4|8148.4|8148.8|8142.8|8157.5|8149.7|8145.5|8138.7|56
1652334000000|2022-05-12 05:40:00|8151.8|8141.8|8147.9|8141.9|8154.7|8143.1|8145.3|8136.2|11
1652334300000|2022-05-12 05:45:00|8148.3|8142.3|8159.8|8153.8|8159.8|8153.8|8148.3|8142.3|9
1652334600000|2022-05-12 05:50:00|8159.4|8153.4|8158.5|8148.5|8159.9|8153.4|8155.6|8148.5|7
1652334900000|2022-05-12 05:55:00|8158.9|8148.9|8162.6|8156.6|8162.6|8156.6|8157.7|8148.9|4
1652335200000|2022-05-12 06:00:00|8162.7|8152.7|8165.4|8159.4|8167|8161|8159.6|8152.3|10
1652335500000|2022-05-12 06:05:00|8165.6|8159.6|8164.3|8158.3|8175.4|8168.9|8164.3|8156|35
1652335800000|2022-05-12 06:10:00|8164|8158|8150.9|8144.9|8164|8158|8150.9|8143.7|4
1652336100000|2022-05-12 06:15:00|8151.3|8145.3|8155.5|8145.5|8158.7|8152.7|8150.5|8143|6
1652336400000|2022-05-12 06:20:00|8153.9|8147.9|8155.1|8149.1|8159.9|8153.9|8150.1|8143.5|18
1652336700000|2022-05-12 06:25:00|8155|8149|8143.9|8137.9|8158.6|8149.1|8143.9|8136.2|43
1652337000000|2022-05-12 06:30:00|8144.4|8138.4|8156.3|8146.3|8157.8|8146.3|8143.9|8136.4|18
1652337300000|2022-05-12 06:35:00|8156.2|8146.2|8160.3|8145.3|8160.9|8151.8|8149.3|8143.3|28
1652337600000|2022-05-12 06:40:00|8156.9|8150.9|8161.2|8151.2|8161.2|8153.9|8155.2|8148.9|6
1652337900000|2022-05-12 06:45:00|8161.1|8151.1|8150.9|8140.9|8161.2|8152.8|8146.6|8140.5|5
1652338200000|2022-05-12 06:50:00|8151|8141|8149.7|8143.7|8151.3|8144.5|8146|8140|25
1652338500000|2022-05-12 06:55:00|8149.2|8143.2|8137.3|8131.3|8149.2|8143.2|8136|8130|81
1652338800000|2022-05-12 07:00:00|8137.7|8131.7|8138.1|8132.1|8142.2|8136.2|8136.4|8130.4|58
1652339100000|2022-05-12 07:05:00|8137.7|8131.7|8140.8|8134.8|8143.9|8136.3|8136.2|8130.2|22
1652339400000|2022-05-12 07:10:00|8140.5|8134.5|8136.4|8130.4|8143.2|8134.5|8136.2|8130.2|25
1652339700000|2022-05-12 07:15:00|8127.5|8121.5|8125.4|8119.4|8128.9|8122.9|8122.4|8116.4|153
1652340000000|2022-05-12 07:20:00|8125.3|8119.3|8127.2|8121.2|8130.4|8123.9|8122.4|8116.3|13
1652340300000|2022-05-12 07:25:00|8124.6|8118.6|8124.4|8118.4|8126.7|8118.6|8122.4|8115.3|9
1652340600000|2022-05-12 07:30:00|8130.1|8115.1|8124.7|8118.7|8135.3|8123.6|8124.6|8115.1|16
1652340900000|2022-05-12 07:35:00|8125.1|8119.1|8143.2|8128.2|8143.3|8135.9|8125.1|8119.1|22
1652341200000|2022-05-12 07:40:00|8143.5|8128.5|8138.3|8128.3|8143.5|8133.5|8135.6|8125.6|11
1652341500000|2022-05-12 07:45:00|8136.8|8130.8|8144.1|8129.1|8144.1|8131.8|8136.8|8128.1|4
1652341800000|2022-05-12 07:50:00|8143.7|8128.7|8144.3|8134.3|8144.3|8134.3|8142.7|8128.7|0
1652342100000|2022-05-12 07:55:00|8144.2|8134.2|8143.8|8137.8|8146.3|8137.8|8140.6|8131.3|1
1652342400000|2022-05-12 08:00:00|8143.4|8137.4|8138|8123|8146.9|8139.6|8133.9|8123|13
1652342700000|2022-05-12 08:05:00|8137.4|8122.4|8130.4|8124.4|8137.8|8125.3|8130.4|8122.4|7
1652343000000|2022-05-12 08:10:00|8130|8124|8128.2|8122.2|8138.1|8128.4|8128.2|8121.4|112
1652343300000|2022-05-12 08:15:00|8128.6|8122.6|8130|8124|8132.6|8124|8127.9|8121.5|2
1652343600000|2022-05-12 08:20:00|8129.6|8123.6|8123.7|8117.7|8130.3|8124.1|8122.8|8115.1|58
1652343900000|2022-05-12 08:25:00|8123.6|8117.6|8122.9|8116.9|8125.9|8117.9|8120.9|8114.9|98
1652344200000|2022-05-12 08:30:00|8122.5|8116.5|8116.1|8110.1|8122.5|8116.5|8115.6|8109.6|32
1652344500000|2022-05-12 08:35:00|8115.6|8109.6|8110.7|8104.7|8115.6|8109.6|8110.6|8104.6|59
1652344800000|2022-05-12 08:40:00|8110.4|8104.4|8102.6|8096.6|8110.4|8104.4|8094.4|8088.4|86
1652345100000|2022-05-12 08:45:00|8101.6|8095.6|8102.2|8096.2|8106.5|8100.5|8099.6|8093.6|11
1652345400000|2022-05-12 08:50:00|8102.1|8096.1|8110.7|8104.7|8114.1|8108.1|8102.1|8093.6|19
1652345700000|2022-05-12 08:55:00|8109.9|8103.9|8120.1|8114.1|8120.5|8114.5|8109.1|8103.1|28
1652346000000|2022-05-12 09:00:00|8120|8114|8109.6|8099.6|8123.4|8114|8108|8099.6|18
1652346300000|2022-05-12 09:05:00|8109.9|8099.9|8109.7|8103.7|8110|8103.7|8105.9|8099.9|12
1652346600000|2022-05-12 09:10:00|8109.4|8103.4|8111.9|8101.9|8114.6|8103.4|8104|8096.5|16
1652346900000|2022-05-12 09:15:00|8111.6|8101.6|8118.2|8103.2|8119.4|8110.8|8110.1|8101.3|8
1652347200000|2022-05-12 09:20:00|8114.9|8104.9|8110.5|8100.5|8116.7|8104.9|8110.5|8097.7|8
1652347500000|2022-05-12 09:25:00|8110.2|8100.2|8108|8102|8112.5|8102.3|8107.6|8095.8|7
1652347800000|2022-05-12 09:30:00|8107.8|8101.8|8095.4|8089.4|8109.3|8101.8|8095.4|8089.4|15
1652348100000|2022-05-12 09:35:00|8095.7|8089.7|8114.4|8108.4|8116.9|8108.9|8094.3|8088.3|19
1652348400000|2022-05-12 09:40:00|8114|8108|8118|8112|8118.1|8112.1|8109.6|8103.6|14
1652348700000|2022-05-12 09:45:00|8118.3|8112.3|8129.6|8119.6|8132.8|8122|8117|8109.3|45
1652349000000|2022-05-12 09:50:00|8129.8|8119.8|8135.1|8125.1|8138.2|8129.4|8126.8|8113.6|31
1652349300000|2022-05-12 09:55:00|8133.6|8127.6|8139.5|8129.5|8139.5|8131.9|8131.6|8125.6|14
1652349600000|2022-05-12 10:00:00|8139.4|8129.4|8126|8120|8139.7|8133.7|8124.6|8118.6|31
1652349900000|2022-05-12 10:05:00|8127.2|8121.2|8124.8|8118.8|8128.4|8122|8121.2|8112.9|28
1652350200000|2022-05-12 10:10:00|8130.6|8124.6|8134.2|8128.2|8134.6|8128.6|8129.9|8123.9|43
1652350500000|2022-05-12 10:15:00|8134.6|8128.6|8134.7|8128.7|8139.4|8132.1|8133.3|8127.3|24
1652350800000|2022-05-12 10:20:00|8134.6|8128.6|8125.9|8119.9|8134.6|8128.6|8124.6|8118.6|9
1652351100000|2022-05-12 10:25:00|8124|8118|8123.9|8117.9|8125|8119|8123.3|8117.3|14
1652351400000|2022-05-12 10:30:00|8125.9|8119.9|8120.4|8114.4|8126|8120|8118.2|8112.2|34
1652351700000|2022-05-12 10:35:00|8119.2|8113.2|8114.9|8108.9|8119.3|8113.3|8114.7|8108.7|14
1652352000000|2022-05-12 10:40:00|8116.3|8110.3|8109.8|8103.8|8116.3|8110.3|8107.5|8101.5|50
1652352300000|2022-05-12 10:45:00|8110.2|8104.2|8127.9|8121.9|8127.9|8121.9|8110.2|8102.6|25
1652352600000|2022-05-12 10:50:00|8127.8|8121.8|8137.9|8127.9|8140|8130.3|8127.8|8121.8|24
1652352900000|2022-05-12 10:55:00|8138.2|8128.2|8156.3|8150.3|8160.9|8154.9|8138.2|8128.2|71
1652353200000|2022-05-12 11:00:00|8157|8151|8160.4|8154.4|8171.4|8165.4|8157|8150.8|39
1652353500000|2022-05-12 11:05:00|8160|8154|8167.3|8161.3|8169.8|8163.8|8155.9|8149.9|33
1652353800000|2022-05-12 11:10:00|8165.9|8159.9|8168.2|8158.2|8168.2|8161.3|8160|8153.1|25
1652354100000|2022-05-12 11:15:00|8164.4|8158.4|8164.3|8158.3|8168.9|8162.9|8164.3|8156.7|15
1652354400000|2022-05-12 11:20:00|8163.5|8157.5|8162.7|8152.7|8166.2|8160.2|8158.9|8152.7|50
1652354700000|2022-05-12 11:25:00|8162.2|8156.2|8157.8|8151.8|8162.2|8156.2|8157.7|8151.7|10
1652355000000|2022-05-12 11:30:00|8158.8|8152.8|8140.1|8134.1|8158.8|8152.8|8138.8|8132.8|22
1652355300000|2022-05-12 11:35:00|8140|8134|8137.7|8131.7|8141|8135|8125.3|8119.3|23
1652355600000|2022-05-12 11:40:00|8137.1|8127.1|8142.1|8127.1|8143.3|8132.1|8130.4|8118.7|18
1652355900000|2022-05-12 11:45:00|8135|8129|8133.8|8123.8|8143.4|8133.3|8128.2|8122.2|20
1652356200000|2022-05-12 11:50:00|8129.3|8123.3|8140|8130|8142.3|8133.3|8125.2|8118.3|36
1652356500000|2022-05-12 11:55:00|8137.6|8131.6|8129.1|8123.1|8142.5|8136|8124.3|8117.8|62
1652356800000|2022-05-12 12:00:00|8129.3|8123.3|8115.7|8109.7|8130.3|8124.3|8114.3|8108.3|87
1652357100000|2022-05-12 12:05:00|8114.3|8108.3|8107.6|8101.6|8116.5|8110.5|8098.3|8092.3|78
1652357400000|2022-05-12 12:10:00|8106.1|8100.1|8108.2|8102.2|8110.8|8104.8|8104.8|8098.8|29
1652357700000|2022-05-12 12:15:00|8108.3|8102.3|8115|8109|8115.6|8109.6|8107.8|8101.8|44
1652358000000|2022-05-12 12:20:00|8115.1|8109.1|8115.1|8109.1|8115.6|8109.6|8113.9|8107.9|11
1652358300000|2022-05-12 12:25:00|8114.6|8108.6|8115.7|8109.7|8118.4|8112.4|8111.9|8105.9|26
1652358600000|2022-05-12 12:30:00|8115|8109|8114.3|8108.3|8123.3|8117.3|8114|8108|55
1652358900000|2022-05-12 12:35:00|8114.5|8108.5|8131.2|8125.2|8133.7|8126.6|8114.5|8108.5|75
1652359200000|2022-05-12 12:40:00|8131.1|8125.1|8131.3|8116.3|8133.3|8127.3|8117.2|8110.7|27
1652362200000|2022-05-12 13:30:00|8138.2|8132.2|8136.9|8130.9|8170|8164|8122.1|8116.1|950
1652362500000|2022-05-12 13:35:00|8136.4|8130.4|8111.9|8105.9|8136.4|8130.4|8106.3|8100.3|504
1652362800000|2022-05-12 13:40:00|8111.6|8105.6|8124.8|8118.8|8144.6|8138.6|8103.3|8097.3|472
1652363100000|2022-05-12 13:45:00|8126|8120|8124.9|8118.9|8146.4|8139.8|8117.5|8111.5|349
1652363400000|2022-05-12 13:50:00|8125.4|8119.4|8121.2|8115.2|8131.7|8125.7|8119.4|8113.4|168
1652363700000|2022-05-12 13:55:00|8120.8|8114.8|8110|8104|8127.4|8121.4|8110|8104|162
1652364000000|2022-05-12 14:00:00|8108.7|8102.7|8107.1|8101.1|8120.6|8114.6|8104.7|8098.7|210
1652364300000|2022-05-12 14:05:00|8107|8101|8112.9|8106.9|8114.8|8108.8|8096.1|8090.1|253
1652364600000|2022-05-12 14:10:00|8112.8|8106.8|8124.2|8118.2|8129.4|8123.4|8111|8105|174
1652364900000|2022-05-12 14:15:00|8123.7|8117.7|8140|8134|8144.6|8138.6|8117.8|8111.8|153
1652365200000|2022-05-12 14:20:00|8139.7|8133.7|8140|8134|8143.1|8137.1|8124.2|8118.2|131
1652365500000|2022-05-12 14:25:00|8139.6|8133.6|8155.4|8149.4|8156|8150|8136.1|8130.1|331
1652365800000|2022-05-12 14:30:00|8155|8149|8163|8157|8165.9|8159.9|8150.5|8144.5|392
1652366100000|2022-05-12 14:35:00|8163.2|8157.2|8162.1|8156.1|8166.7|8160.7|8157.4|8151.4|182
1652366400000|2022-05-12 14:40:00|8163.1|8157.1|8178.3|8172.3|8186.7|8180.7|8161.4|8155.4|353
1652366700000|2022-05-12 14:45:00|8177.9|8171.9|8178.5|8172.5|8191.3|8185.3|8176.5|8170.5|172
1652367000000|2022-05-12 14:50:00|8178.4|8172.4|8167.6|8161.6|8181.8|8175.8|8167.4|8161.4|99
1652367300000|2022-05-12 14:55:00|8167.9|8161.9|8171.3|8165.3|8176|8170|8162.5|8156.5|147
1652367600000|2022-05-12 15:00:00|8169.8|8163.8|8171.3|8165.3|8176.2|8170.2|8163.3|8157.3|181
1652367900000|2022-05-12 15:05:00|8169.6|8163.6|8178.8|8172.8|8181.6|8175.6|8162.8|8156.8|240
1652368200000|2022-05-12 15:10:00|8180.7|8174.7|8183|8177|8188.1|8182.1|8177.2|8171.2|123
1652368500000|2022-05-12 15:15:00|8183.2|8177.2|8185.4|8179.4|8188.5|8182.5|8182.9|8176.9|148
1652368800000|2022-05-12 15:20:00|8186.2|8180.2|8199|8193|8199|8193|8186.2|8180.2|257
1652369100000|2022-05-12 15:25:00|8198.5|8192.5|8195.7|8189.7|8201.5|8195.5|8194.1|8188.1|238
1652369400000|2022-05-12 15:30:00|8195.8|8189.8|8197.3|8191.3|8201.4|8195.4|8193.2|8187.2|229
1652369700000|2022-05-12 15:35:00|8197.8|8191.8|8198.1|8192.1|8201.7|8195.7|8192.9|8186.9|233
1652370000000|2022-05-12 15:40:00|8197.9|8191.9|8197.9|8191.9|8226.2|8220.2|8197.1|8191.1|226
1652370300000|2022-05-12 15:45:00|8197|8191|8193.1|8187.1|8199.2|8193.2|8192|8186|138
1652370600000|2022-05-12 15:50:00|8193.6|8187.6|8163.2|8157.2|8195.7|8189.7|8160|8154|249
1652370900000|2022-05-12 15:55:00|8163.8|8157.8|8167.9|8152.9|8170.3|8160.1|8156.3|8150.3|181
1652371200000|2022-05-12 16:00:00|8168.4|8153.4|8166.9|8156.9|8199.9|8184.9|8123.2|8114.6|665
1652371500000|2022-05-12 16:05:00|8166.6|8156.6|8189.9|8183.9|8205.3|8199.3|8150.5|8137.9|262
1652371800000|2022-05-12 16:10:00|8192.1|8186.1|8183.4|8177.4|8204.4|8198.4|8181|8173.5|365
1652372100000|2022-05-12 16:15:00|8183.8|8177.8|8185.4|8179.4|8188.3|8182.3|8168|8162|195
1652372400000|2022-05-12 16:20:00|8185.3|8179.3|8177.5|8171.5|8185.8|8179.8|8170.9|8164.9|200
1652372700000|2022-05-12 16:25:00|8177|8171|8190.1|8184.1|8203.1|8197.1|8174|8168|201
1652373000000|2022-05-12 16:30:00|8189.7|8183.7|8179.3|8173.3|8191.9|8185.9|8171.1|8165.1|159
1652373300000|2022-05-12 16:35:00|8178.9|8172.9|8187.1|8181.1|8195.3|8189.3|8177.4|8171.4|106
1652373600000|2022-05-12 16:40:00|8186.6|8180.6|8194.6|8188.6|8198.8|8192.8|8181.3|8175.3|182
1652373900000|2022-05-12 16:45:00|8193.7|8187.7|8205.2|8199.2|8205.9|8199.9|8189.6|8183.6|143
1652374200000|2022-05-12 16:50:00|8205.3|8199.3|8237.8|8231.8|8241.1|8235.1|8203.9|8197.9|202
1652374500000|2022-05-12 16:55:00|8237.5|8231.5|8182.2|8176.2|8237.5|8231.5|8178.5|8172.5|275
1652374800000|2022-05-12 17:00:00|8183.7|8177.7|8185.4|8179.4|8191.9|8185.9|8173.7|8166.2|199
1652375100000|2022-05-12 17:05:00|8184.1|8178.1|8193.9|8187.9|8199.5|8193.5|8180.4|8174.4|184
1652375400000|2022-05-12 17:10:00|8194|8188|8206.9|8200.9|8206.9|8200.9|8189.2|8183.2|83
1652375700000|2022-05-12 17:15:00|8206.5|8200.5|8198.3|8192.3|8210.6|8204.6|8193.6|8187.6|130
1652376000000|2022-05-12 17:20:00|8198.1|8192.1|8196.7|8190.7|8199.3|8193.3|8191.7|8185.7|70
1652376300000|2022-05-12 17:25:00|8195.7|8189.7|8190.8|8184.8|8201.2|8195.2|8189.8|8183.8|66
1652376600000|2022-05-12 17:30:00|8190.4|8184.4|8189.8|8183.8|8190.5|8184.5|8181.7|8175.7|160
1652376900000|2022-05-12 17:35:00|8189.3|8183.3|8193.2|8187.2|8193.9|8187.9|8184.4|8178.4|79
1652377200000|2022-05-12 17:40:00|8195.4|8189.4|8213.8|8207.8|8217.2|8211.2|8193|8187|244
1652377500000|2022-05-12 17:45:00|8213.4|8207.4|8195.3|8189.3|8223.2|8217.2|8194.2|8188.2|264
1652377800000|2022-05-12 17:50:00|8195|8189|8202.2|8196.2|8208.6|8202.6|8195|8189|176
1652378100000|2022-05-12 17:55:00|8202.6|8196.6|8217.5|8211.5|8219.4|8213.4|8202.1|8196.1|147
1652378400000|2022-05-12 18:00:00|8217.4|8211.4|8203.4|8197.4|8224.3|8218.3|8203.1|8197.1|370
1652378700000|2022-05-12 18:05:00|8204.2|8198.2|8199|8193|8212.1|8206.1|8191.5|8185.5|237
1652379000000|2022-05-12 18:10:00|8199.3|8193.3|8160.9|8154.9|8201.5|8195.5|8147.3|8141.3|1032
1652379300000|2022-05-12 18:15:00|8161.1|8155.1|8154.4|8148.4|8169.9|8163.9|8145.7|8139.7|468
1652400000000|2022-05-13 00:00:00|8215.2|8200.2|8192.1|8186.1|8215.2|8206.2|8178.7|8170.5|151
1652400300000|2022-05-13 00:05:00|8191.4|8185.4|8192.8|8186.8|8192.8|8186.8|8185|8179|34
1652400600000|2022-05-13 00:10:00|8193.5|8187.5|8204.1|8189.1|8204.1|8192.2|8191.6|8185.6|50
1652400900000|2022-05-13 00:15:00|8203.1|8197.1|8212|8206|8223.5|8217.5|8201.6|8195.6|44
1652401200000|2022-05-13 00:20:00|8212.2|8206.2|8220.3|8214.3|8225.7|8217|8211.9|8203.9|23
1652401500000|2022-05-13 00:25:00|8219.8|8213.8|8228.6|8222.6|8234.3|8225.3|8218.1|8212.1|35
1652401800000|2022-05-13 00:30:00|8228.3|8222.3|8219.6|8213.6|8234.8|8227.8|8219.6|8213.6|109
1652402100000|2022-05-13 00:35:00|8217.8|8211.8|8223.6|8217.6|8225.2|8218.5|8214.3|8208.3|40
1652402400000|2022-05-13 00:40:00|8224|8214|8223.4|8217.4|8225.9|8219.2|8217|8205.2|14
1652402700000|2022-05-13 00:45:00|8223.7|8217.7|8219.7|8213.7|8223.7|8217.7|8218.6|8209.7|3
1652403000000|2022-05-13 00:50:00|8219.8|8213.8|8218.9|8212.9|8228|8221.2|8217.8|8209.4|19
1652403300000|2022-05-13 00:55:00|8219.6|8213.6|8219.2|8213.2|8224.3|8218.3|8217.1|8210|13
1652403600000|2022-05-13 01:00:00|8218.9|8212.9|8235.4|8229.4|8238.1|8232|8203.2|8197.2|33
1652403900000|2022-05-13 01:05:00|8235.9|8229.9|8240.6|8234.6|8242.1|8236.1|8235.2|8227.2|26
1652404200000|2022-05-13 01:10:00|8240.1|8234.1|8237|8231|8240.6|8234.6|8235.6|8227.1|15
1652404500000|2022-05-13 01:15:00|8237.2|8231.2|8246.9|8240.9|8252.5|8246.5|8237.2|8231.2|124
1652404800000|2022-05-13 01:20:00|8247.2|8241.2|8244.8|8238.8|8252.9|8246.9|8244.8|8238.8|40
1652405100000|2022-05-13 01:25:00|8244.3|8238.3|8273.6|8267.6|8274.1|8268.1|8244.3|8238.3|148
1652405400000|2022-05-13 01:30:00|8273.9|8267.9|8256.7|8250.7|8274.1|8268.1|8256.4|8250.4|95
1652405700000|2022-05-13 01:35:00|8255.6|8249.6|8229.8|8223.8|8255.6|8249.6|8227.8|8221.8|33
1652406000000|2022-05-13 01:40:00|8229.7|8223.7|8236.5|8226.5|8241.2|8235.2|8229.7|8223.7|12
1652406300000|2022-05-13 01:45:00|8236.7|8226.7|8245.5|8235.5|8248.7|8242.5|8234.9|8226.5|9
1652406600000|2022-05-13 01:50:00|8244|8238|8251.6|8241.6|8253.5|8245.1|8244|8238|16
1652406900000|2022-05-13 01:55:00|8251.5|8241.5|8239.3|8233.3|8251.8|8244.6|8238.1|8229.8|8
1652407200000|2022-05-13 02:00:00|8239.6|8233.6|8248.7|8242.7|8255.6|8249.6|8239.6|8233.6|13
1652407500000|2022-05-13 02:05:00|8248.4|8242.4|8235.6|8229.6|8248.4|8242.4|8233|8227|14
1652407800000|2022-05-13 02:10:00|8235.4|8229.4|8238.9|8232.9|8239.7|8233.7|8231.7|8224.7|28
1652408100000|2022-05-13 02:15:00|8238.7|8232.7|8238.7|8232.7|8238.7|8232.7|8238.6|8232.6|0
1652408400000|2022-05-13 02:20:00|8238.6|8232.6|8238.2|8228.2|8239.9|8232.6|8238.2|8228.2|3
1652408700000|2022-05-13 02:25:00|8238.3|8228.3|8242|8232|8242.2|8233|8237.1|8228.2|1
1652409000000|2022-05-13 02:30:00|8242.2|8232.2|8232.5|8226.5|8244|8237.5|8232.5|8222.5|5
1652409300000|2022-05-13 02:35:00|8233.7|8223.7|8222|8216|8235.5|8228.5|8221.3|8215.3|4
1652409600000|2022-05-13 02:40:00|8221.3|8215.3|8220|8214|8228.1|8222.1|8217.5|8211.5|23
1652409900000|2022-05-13 02:45:00|8220.5|8214.5|8222.2|8212.2|8225|8219|8216.8|8207.1|12
1652410200000|2022-05-13 02:50:00|8221|8215|8218.7|8212.7|8228|8222|8218.7|8212.7|7
1652410500000|2022-05-13 02:55:00|8219.1|8213.1|8222.3|8212.3|8222.4|8215.4|8216.4|8209.6|5
1652410800000|2022-05-13 03:00:00|8223|8217|8234.5|8224.5|8235|8229|8223|8217|13
1652411100000|2022-05-13 03:05:00|8234.6|8224.6|8233|8227|8234.6|8227.3|8233|8224.5|1
1652411400000|2022-05-13 03:10:00|8233.3|8227.3|8236.4|8230.4|8237.6|8231.6|8227.8|8221.8|17
1652411700000|2022-05-13 03:15:00|8236.8|8230.8|8249.8|8243.8|8250.2|8244.2|8236.8|8230.8|16
1652412000000|2022-05-13 03:20:00|8249.9|8243.9|8253.1|8247.1|8253.5|8247.5|8249.8|8243.8|7
1652412300000|2022-05-13 03:25:00|8253.5|8247.5|8250.6|8244.6|8254.1|8247.8|8249|8243|4
1652412600000|2022-05-13 03:30:00|8249.2|8243.2|8232.4|8226.4|8249.2|8243.2|8231.4|8225.4|28
1652412900000|2022-05-13 03:35:00|8232.8|8226.8|8249.3|8243.3|8249.3|8243.3|8232.8|8226.8|12
1652413200000|2022-05-13 03:40:00|8249.6|8243.6|8250.8|8244.8|8250.8|8244.8|8249.3|8243.3|2
1652413500000|2022-05-13 03:45:00|8251.3|8245.3|8246.6|8240.6|8252.6|8246.6|8246.1|8240.1|5
1652413800000|2022-05-13 03:50:00|8246.5|8240.5|8241.9|8235.9|8246.6|8240.6|8241.9|8235.9|2
1652414100000|2022-05-13 03:55:00|8242.2|8236.2|8244.7|8238.7|8247.1|8241.1|8241.9|8235.9|1
1652414400000|2022-05-13 04:00:00|8247.6|8237.6|8241.8|8235.8|8247.6|8240.9|8241.3|8235.3|15
1652414700000|2022-05-13 04:05:00|8242|8236|8244.8|8238.8|8245.9|8239.9|8242|8236|2
1652415000000|2022-05-13 04:10:00|8244.4|8238.4|8244|8238|8247.2|8241.2|8243.6|8237.6|4
1652415300000|2022-05-13 04:15:00|8243.6|8237.6|8240.6|8234.6|8245.8|8239.8|8240.6|8234.6|3
1652415600000|2022-05-13 04:20:00|8240.1|8234.1|8244.1|8238.1|8244.3|8238.3|8240.1|8234.1|2
1652415900000|2022-05-13 04:25:00|8243|8237|8244.7|8238.7|8245.7|8239.7|8242.4|8236.4|6
1652416200000|2022-05-13 04:30:00|8244.8|8238.8|8246.6|8240.6|8254.2|8248.2|8243.3|8237.3|10
1652416500000|2022-05-13 04:35:00|8246.1|8240.1|8234.8|8228.8|8246.1|8240.1|8234.8|8228.8|23
1652416800000|2022-05-13 04:40:00|8235.8|8229.8|8237.3|8231.3|8239.8|8232.2|8235.3|8229.3|2
1652417100000|2022-05-13 04:45:00|8236.2|8230.2|8237.1|8231.1|8239.8|8233.5|8235.5|8229.5|3
1652417400000|2022-05-13 04:50:00|8235.3|8229.3|8237.5|8231.5|8238.8|8231.5|8235.3|8228.8|7
1652417700000|2022-05-13 04:55:00|8237.6|8231.6|8239.1|8233.1|8239.1|8233.1|8237.1|8231.1|1
1652418000000|2022-05-13 05:00:00|8239.6|8233.6|8241.1|8235.1|8245.9|8239.9|8238.4|8232.4|6
1652418300000|2022-05-13 05:05:00|8241.9|8235.9|8242.7|8236.7|8242.7|8236.7|8241|8235|2
1652418600000|2022-05-13 05:10:00|8240.3|8234.3|8237|8231|8244.4|8238.4|8237|8231|26
1652418900000|2022-05-13 05:15:00|8240.4|8230.4|8240.9|8234.9|8241.4|8235.4|8236.3|8230.1|2
1652419200000|2022-05-13 05:20:00|8240.4|8234.4|8243.8|8237.8|8244.9|8238.9|8238.4|8232.4|6
1652419500000|2022-05-13 05:25:00|8242.5|8236.5|8242.5|8236.5|8242.6|8236.6|8242.5|8236.5|2
1652419800000|2022-05-13 05:30:00|8243.1|8237.1|8244.6|8238.6|8244.6|8238.6|8238.2|8232.2|8
1652420100000|2022-05-13 05:35:00|8245.2|8239.2|8242.8|8236.8|8247.9|8241.9|8239.3|8233.3|10
1652420400000|2022-05-13 05:40:00|8243.1|8237.1|8239.8|8233.8|8244|8238|8237.8|8231.8|2
1652420700000|2022-05-13 05:45:00|8240.5|8234.5|8236.5|8230.5|8246.3|8239.9|8234.2|8228.2|7
1652421000000|2022-05-13 05:50:00|8236.2|8230.2|8247.7|8241.7|8248.9|8242.9|8234.3|8228.3|6
1652421300000|2022-05-13 05:55:00|8248.1|8242.1|8245.5|8239.5|8252|8246|8243.8|8237.8|4
1652421600000|2022-05-13 06:00:00|8244.5|8238.5|8247.1|8241.1|8252.5|8246.5|8244.5|8238.5|12
1652421900000|2022-05-13 06:05:00|8247.5|8241.5|8237|8231|8257.9|8251.9|8235|8229|62
1652422200000|2022-05-13 06:10:00|8237.2|8231.2|8231.3|8225.3|8237.7|8231.7|8227.6|8221.6|36
1652422500000|2022-05-13 06:15:00|8231.8|8225.8|8219|8213|8232.9|8226.9|8213|8207|29
1652422800000|2022-05-13 06:20:00|8218.6|8212.6|8212.4|8206.4|8219.8|8213.8|8203.5|8197.5|33
1652423100000|2022-05-13 06:25:00|8212.5|8206.5|8207.3|8201.3|8212.5|8206.5|8202.6|8196.6|21
1652423400000|2022-05-13 06:30:00|8207.2|8201.2|8199.2|8193.2|8208.7|8202.7|8197.1|8191.1|40
1652423700000|2022-05-13 06:35:00|8199.1|8193.1|8202.7|8196.7|8205.9|8199.9|8197.1|8190.6|14
1652424000000|2022-05-13 06:40:00|8202.2|8196.2|8207.8|8197.8|8207.8|8199.7|8199.9|8193.9|6
1652424300000|2022-05-13 06:45:00|8206.5|8200.5|8191.4|8185.4|8208.7|8202.7|8187.4|8181.4|57
1652424600000|2022-05-13 06:50:00|8191.5|8185.5|8183.4|8177.4|8192.9|8186.9|8177.8|8171.8|55
1652424900000|2022-05-13 06:55:00|8182.4|8176.4|8169.5|8163.5|8182.4|8176.4|8169.2|8161.5|62
1652425200000|2022-05-13 07:00:00|8169.3|8163.3|8166.5|8160.5|8173.9|8164.1|8163.5|8155.9|22
1652425500000|2022-05-13 07:05:00|8166.4|8160.4|8181.8|8175.8|8181.8|8175.8|8163.1|8157.1|35
1652425800000|2022-05-13 07:10:00|8182.3|8176.3|8193.3|8187.3|8194.3|8188.3|8182.3|8176.3|41
1652426100000|2022-05-13 07:15:00|8194|8188|8193|8187|8196.6|8190.6|8192.3|8186.3|17
1652426400000|2022-05-13 07:20:00|8192.3|8186.3|8195.9|8189.9|8199.1|8193.1|8192.3|8186.3|13
1652426700000|2022-05-13 07:25:00|8195.5|8189.5|8200.9|8194.9|8201.1|8195.1|8191.6|8185.6|103
1652427000000|2022-05-13 07:30:00|8200.2|8194.2|8196.2|8190.2|8206.4|8198.7|8194.6|8188.6|20
1652427300000|2022-05-13 07:35:00|8195.7|8189.7|8198|8192|8199.4|8193.4|8193.5|8187.5|4
1652427600000|2022-05-13 07:40:00|8198.4|8192.4|8193.6|8183.6|8198.4|8192.4|8188|8182|48
1652427900000|2022-05-13 07:45:00|8194|8184|8197.8|8191.8|8198.3|8192.3|8193.4|8184|4
1652428200000|2022-05-13 07:50:00|8196.4|8190.4|8201.7|8195.7|8204.5|8196.9|8195.8|8189.8|3
1652428500000|2022-05-13 07:55:00|8204.4|8194.4|8219.2|8213.2|8222.7|8216.7|8201.8|8194.4|88
1652428800000|2022-05-13 08:00:00|8219.6|8213.6|8207.4|8201.4|8219.7|8213.7|8207.4|8201.4|6
1652429100000|2022-05-13 08:05:00|8207.8|8201.8|8207.1|8201.1|8215|8209|8205.6|8199.6|23
1652429400000|2022-05-13 08:10:00|8206.7|8200.7|8196.1|8186.1|8206.7|8200.7|8190.4|8184.4|17
1652429700000|2022-05-13 08:15:00|8192.6|8186.6|8193.5|8183.5|8193.5|8186.6|8182.8|8174.1|11
1652430000000|2022-05-13 08:20:00|8193.2|8183.2|8194.5|8179.5|8195.3|8184.2|8185.8|8179.1|5
1652430300000|2022-05-13 08:25:00|8192.7|8182.7|8192.1|8182.1|8192.7|8183.4|8186.2|8180.2|3
1652430600000|2022-05-13 08:30:00|8191.6|8181.6|8190.4|8180.4|8194.6|8188.6|8187.6|8179.9|4
1652430900000|2022-05-13 08:35:00|8189.4|8183.4|8191.3|8185.3|8196.1|8188.8|8187.8|8180.4|5
1652431200000|2022-05-13 08:40:00|8192.6|8182.6|8188|8182|8192.6|8185.8|8187|8181|14
1652431500000|2022-05-13 08:45:00|8187.7|8181.7|8192.7|8186.7|8204.2|8192|8187.5|8181.5|18
1652431800000|2022-05-13 08:50:00|8193.1|8187.1|8195|8189|8196.2|8190.2|8192.1|8186.1|13
1652432100000|2022-05-13 08:55:00|8195.3|8189.3|8184.4|8178.4|8195.6|8189.6|8181.8|8175.8|57
1652432400000|2022-05-13 09:00:00|8185.3|8179.3|8179.9|8173.9|8186.4|8180.4|8178.1|8172.1|40
1652432700000|2022-05-13 09:05:00|8179.5|8173.5|8177|8171|8180|8174|8174.5|8168.5|33
1652433000000|2022-05-13 09:10:00|8177.4|8171.4|8176.5|8170.5|8180.5|8174.5|8176.5|8170.5|7
1652433300000|2022-05-13 09:15:00|8174.6|8168.6|8174.4|8168.4|8175|8169|8173.2|8167.2|6
1652433600000|2022-05-13 09:20:00|8173.3|8167.3|8175.5|8169.5|8178.3|8172.3|8173.2|8167.2|33
1652433900000|2022-05-13 09:25:00|8175.1|8169.1|8169.4|8163.4|8184.7|8177.4|8169.4|8163.2|51
1652434200000|2022-05-13 09:30:00|8170.1|8164.1|8167.2|8157.2|8170.7|8164.7|8167.2|8157.2|29
1652434500000|2022-05-13 09:35:00|8167.5|8157.5|8169.6|8163.6|8170.2|8164.2|8158.8|8152.8|45
1652434800000|2022-05-13 09:40:00|8170.7|8164.7|8170|8164|8172|8166|8167.6|8161.3|17
1652435100000|2022-05-13 09:45:00|8170.5|8164.5|8178.4|8172.4|8178.4|8172.4|8169.5|8163.5|14
1652435400000|2022-05-13 09:50:00|8178.3|8172.3|8172.1|8162.1|8178.7|8172.7|8169.3|8161|9
1652435700000|2022-05-13 09:55:00|8172.5|8162.5|8163.4|8153.4|8176|8167.6|8158.2|8152.2|11
1652436000000|2022-05-13 10:00:00|8159.9|8153.9|8158.7|8152.7|8164.3|8157.1|8157.8|8151.7|18
1652436300000|2022-05-13 10:05:00|8159.5|8149.5|8152.2|8146.2|8159.5|8152.5|8150.7|8144.7|15
1652436600000|2022-05-13 10:10:00|8152.5|8146.5|8156.7|8150.7|8158.4|8152.4|8152.5|8146.5|8
1652436900000|2022-05-13 10:15:00|8156.6|8150.6|8151.6|8145.6|8156.6|8150.6|8151.3|8145.3|18
1652437200000|2022-05-13 10:20:00|8151.9|8145.9|8153.5|8147.5|8153.6|8147.6|8149.4|8143.4|4
1652437500000|2022-05-13 10:25:00|8153.2|8147.2|8151.5|8145.5|8154.1|8148.1|8151|8145|17
1652437800000|2022-05-13 10:30:00|8151.1|8145.1|8166.3|8160.3|8170|8162.9|8150.7|8144.7|26
1652438100000|2022-05-13 10:35:00|8168|8162|8162.1|8156.1|8172.7|8166.7|8162.1|8156.1|16
1652438400000|2022-05-13 10:40:00|8161.6|8155.6|8158.5|8152.5|8163.3|8157.3|8156.7|8150.7|14
1652438700000|2022-05-13 10:45:00|8160|8154|8159.2|8153.2|8167|8160.4|8153.8|8147.8|28
1652439000000|2022-05-13 10:50:00|8160.3|8154.3|8160.6|8154.6|8164.9|8158.9|8158.8|8152.8|22
1652439300000|2022-05-13 10:55:00|8160.4|8154.4|8157.8|8151.8|8165.3|8159.3|8157.8|8151.8|8
1652439600000|2022-05-13 11:00:00|8159.3|8153.3|8150.1|8144.1|8163.2|8154.2|8148.3|8142.3|20
1652439900000|2022-05-13 11:05:00|8154|8148|8157.1|8151.1|8157.4|8151.4|8151.2|8145.2|11
1652440200000|2022-05-13 11:10:00|8157.4|8151.4|8159.1|8153.1|8166.7|8160.2|8157.1|8151.1|14
1652440500000|2022-05-13 11:15:00|8160.5|8154.5|8164|8158|8168.9|8162.7|8160.5|8154.5|13
1652440800000|2022-05-13 11:20:00|8163.3|8157.3|8162.2|8156.2|8169.7|8160.2|8160.9|8154.9|42
1652441100000|2022-05-13 11:25:00|8162.3|8156.3|8164.6|8158.6|8166.1|8160.1|8160.8|8154.8|12
1652441400000|2022-05-13 11:30:00|8164.1|8158.1|8164.8|8158.8|8168.3|8160.1|8160.8|8154.8|11
1652441700000|2022-05-13 11:35:00|8164.6|8158.6|8168.2|8162.2|8171.5|8165.5|8161.1|8155.1|32
1652442000000|2022-05-13 11:40:00|8167.8|8161.8|8161.4|8155.4|8167.8|8161.8|8160.4|8154.4|19
1652442300000|2022-05-13 11:45:00|8162.2|8156.2|8161.3|8155.3|8162.2|8156.2|8159.4|8153.4|52
1652442600000|2022-05-13 11:50:00|8161.6|8155.6|8159.9|8153.9|8162.4|8156.4|8159.5|8153.5|9
1652442900000|2022-05-13 11:55:00|8159.8|8153.8|8163.5|8157.5|8167.5|8160.8|8159.7|8153.7|33
1652443200000|2022-05-13 12:00:00|8164.7|8158.7|8171.7|8165.7|8175.7|8169.5|8162.6|8156.6|39
1652443500000|2022-05-13 12:05:00|8171.5|8165.5|8169.4|8163.4|8173.1|8167.1|8163.1|8157.1|34
1652443800000|2022-05-13 12:10:00|8168.9|8162.9|8166.9|8160.9|8174.9|8168.9|8165.1|8159.1|23
1652444100000|2022-05-13 12:15:00|8166.5|8160.5|8166.2|8160.2|8170.2|8164.2|8158.8|8152.8|71
1652444400000|2022-05-13 12:20:00|8165.9|8159.9|8164.4|8158.4|8166.9|8160.9|8163.2|8157.2|13
1652444700000|2022-05-13 12:25:00|8164.7|8158.7|8165.6|8159.6|8166.6|8160.6|8159.7|8153.7|46
1652445000000|2022-05-13 12:30:00|8167.1|8161.1|8166|8160|8169.4|8162.4|8158.4|8152.4|68
1652445300000|2022-05-13 12:35:00|8166.3|8160.3|8169.5|8163.5|8169.9|8163.9|8159.4|8153.4|13
1652445600000|2022-05-13 12:40:00|8169.9|8163.9|8169.6|8159.6|8171.8|8163.9|8163.2|8155|12
1652448600000|2022-05-13 13:30:00|8174.8|8168.8|8207.7|8201.7|8218.4|8212.4|8174.8|8168.8|693
1652448900000|2022-05-13 13:35:00|8208.2|8202.2|8154.7|8148.7|8210.9|8204.9|8151.3|8145.3|507
1652449200000|2022-05-13 13:40:00|8155.1|8149.1|8150.6|8144.6|8161.8|8155.8|8142.7|8136.7|379
1652449500000|2022-05-13 13:45:00|8149.1|8143.1|8172.9|8166.9|8175.1|8169.1|8140.5|8134.5|393
1652449800000|2022-05-13 13:50:00|8173.1|8167.1|8160.9|8154.9|8174.1|8168.1|8156.5|8150.5|253
1652450100000|2022-05-13 13:55:00|8161|8155|8154.9|8148.9|8161.5|8155.5|8152|8146|134
1652450400000|2022-05-13 14:00:00|8155.2|8149.2|8165.4|8159.4|8168.4|8162.4|8152.2|8146.2|170
1652450700000|2022-05-13 14:05:00|8165.1|8159.1|8183.5|8177.5|8185|8179|8163.6|8157.6|203
1652451000000|2022-05-13 14:10:00|8183.1|8177.1|8175.7|8169.7|8187.5|8181.5|8171.2|8165.2|235
1652451300000|2022-05-13 14:15:00|8175.4|8169.4|8165.4|8159.4|8178.4|8172.4|8162.7|8156.7|149
1652451600000|2022-05-13 14:20:00|8164.1|8158.1|8165.1|8159.1|8170.4|8164.4|8162.5|8156.5|213
1652451900000|2022-05-13 14:25:00|8164.7|8158.7|8182.8|8176.8|8184.3|8178.3|8163.1|8157.1|189
1652452200000|2022-05-13 14:30:00|8183.5|8177.5|8183.2|8177.2|8184.2|8178.2|8167.3|8161.3|183
1652452500000|2022-05-13 14:35:00|8182.8|8176.8|8187.9|8181.9|8190.8|8184.8|8180.1|8174.1|157
1652452800000|2022-05-13 14:40:00|8187.8|8181.8|8178.9|8172.9|8187.8|8181.8|8175.1|8169.1|119
1652453100000|2022-05-13 14:45:00|8179.3|8173.3|8176.5|8170.5|8179.3|8173.3|8158.8|8152.8|113
1652453400000|2022-05-13 14:50:00|8176.3|8170.3|8193.4|8187.4|8195.5|8189.5|8164|8158|133
1652453700000|2022-05-13 14:55:00|8194.2|8188.2|8201.7|8195.7|8203.4|8197.4|8194.2|8188.2|195
1652454000000|2022-05-13 15:00:00|8202.1|8196.1|8226.2|8220.2|8233.8|8227.8|8202.1|8196.1|236
1652454300000|2022-05-13 15:05:00|8225.9|8219.9|8220.8|8214.8|8230.6|8224.6|8220.2|8214.2|124
1652454600000|2022-05-13 15:10:00|8221.7|8215.7|8229.5|8223.5|8233.4|8227.4|8221|8215|94
1652454900000|2022-05-13 15:15:00|8229.7|8223.7|8221|8215|8230.4|8224.4|8216.2|8210.2|160
1652455200000|2022-05-13 15:20:00|8220.6|8214.6|8235.8|8229.8|8238.3|8232.3|8220.1|8214.1|147
1652455500000|2022-05-13 15:25:00|8236.2|8230.2|8249|8243|8254.2|8248.2|8236.2|8230.2|299
1652455800000|2022-05-13 15:30:00|8249.9|8243.9|8246.8|8240.8|8252.9|8246.9|8234.6|8228.6|128
1652456100000|2022-05-13 15:35:00|8247.3|8241.3|8237.4|8231.4|8248.9|8242.9|8237.4|8231.4|141
1652456400000|2022-05-13 15:40:00|8237.7|8231.7|8245.5|8239.5|8245.7|8239.7|8233.7|8227.7|186
1652456700000|2022-05-13 15:45:00|8246|8240|8241.2|8235.2|8246.4|8240.4|8239.7|8233.7|82
1652457000000|2022-05-13 15:50:00|8240.9|8234.9|8252.8|8246.8|8253.6|8247.6|8233.1|8227.1|242
1652457300000|2022-05-13 15:55:00|8252.6|8246.6|8261.5|8255.5|8261.5|8255.5|8252.3|8246.3|159
1652457600000|2022-05-13 16:00:00|8261.7|8255.7|8264.9|8258.9|8270.4|8264.4|8259|8253|257
1652457900000|2022-05-13 16:05:00|8265.7|8259.7|8280.4|8274.4|8282.5|8276.5|8260.7|8254.7|386
1652458200000|2022-05-13 16:10:00|8279.9|8273.9|8277.5|8271.5|8280.4|8274.4|8274.6|8268.6|129
1652458500000|2022-05-13 16:15:00|8278.5|8272.5|8284.2|8278.2|8291|8285|8274.8|8268.8|267
1652458800000|2022-05-13 16:20:00|8284.7|8278.7|8277.8|8271.8|8287.5|8281.5|8275|8269|229
1652459100000|2022-05-13 16:25:00|8278.2|8272.2|8267.1|8261.1|8281.3|8275.3|8264|8258|202
1652459400000|2022-05-13 16:30:00|8267.3|8261.3|8284|8278|8284|8278|8267.3|8261.3|93
1652459700000|2022-05-13 16:35:00|8284.5|8278.5|8283|8277|8291.1|8285.1|8282.9|8276.9|167
1652460000000|2022-05-13 16:40:00|8283.4|8277.4|8283.8|8277.8|8285.6|8279.6|8277.8|8271.8|134
1652460300000|2022-05-13 16:45:00|8283.9|8277.9|8277.8|8271.8|8289.3|8283.3|8274.3|8268.3|168
1652460600000|2022-05-13 16:50:00|8278.3|8272.3|8280.7|8274.7|8280.9|8274.9|8272.8|8266.8|116
1652460900000|2022-05-13 16:55:00|8280.9|8274.9|8279.4|8273.4|8286.6|8280.6|8278.4|8272.4|108
1652461200000|2022-05-13 17:00:00|8280.1|8274.1|8276.6|8270.6|8285.7|8279.7|8274.2|8268.2|105
1652461500000|2022-05-13 17:05:00|8276.9|8270.9|8282.7|8276.7|8284.1|8278.1|8276.4|8270.4|188
1652461800000|2022-05-13 17:10:00|8283.1|8277.1|8283.3|8277.3|8284.4|8278.4|8278.9|8272.9|103
1652462100000|2022-05-13 17:15:00|8283.8|8277.8|8275.7|8269.7|8285.7|8279.7|8275.7|8269.7|273
1652462400000|2022-05-13 17:20:00|8276.3|8270.3|8279.3|8273.3|8280.3|8274.3|8273.7|8267.7|115
1652462700000|2022-05-13 17:25:00|8279.2|8273.2|8277.1|8271.1|8279.7|8273.7|8273.6|8267.6|103
1652463000000|2022-05-13 17:30:00|8277.4|8271.4|8279.3|8273.3|8281.1|8275.1|8273.3|8267.3|142
1652463300000|2022-05-13 17:35:00|8280|8274|8278.8|8272.8|8280.8|8274.8|8271.3|8265.3|243
1652463600000|2022-05-13 17:40:00|8279.8|8273.8|8283.7|8277.7|8287.1|8281.1|8278.5|8272.5|429
1652463900000|2022-05-13 17:45:00|8283.2|8277.2|8282.4|8276.4|8284|8278|8279.5|8273.5|92
1652464200000|2022-05-13 17:50:00|8280.9|8274.9|8279.3|8273.3|8282.6|8276.6|8275.9|8269.9|194
1652464500000|2022-05-13 17:55:00|8280.1|8274.1|8280.4|8274.4|8282.3|8276.3|8271.5|8265.5|242
1652464800000|2022-05-13 18:00:00|8279.9|8273.9|8275.3|8269.3|8282.4|8276.4|8274.3|8268.3|227
1652465100000|2022-05-13 18:05:00|8275.8|8269.8|8259.7|8253.7|8276.8|8270.8|8255.8|8249.8|192
1652465400000|2022-05-13 18:10:00|8259.8|8253.8|8272|8266|8276|8270|8248|8242|983
1652465700000|2022-05-13 18:15:00|8272.5|8266.5|8271|8261|8276.2|8270.2|8260.5|8251.6|432
1652659200000|2022-05-16 00:00:00|8276.6|8270.6|8309.4|8303.4|8318.4|8312.4|8275.9|8269.9|211
1652659500000|2022-05-16 00:05:00|8309.1|8303.1|8308|8302|8309.1|8303.1|8291.1|8285.1|112
1652659800000|2022-05-16 00:10:00|8307.7|8301.7|8302.3|8296.3|8321|8309.5|8301.2|8295|112
1652660100000|2022-05-16 00:15:00|8301.6|8295.6|8279.6|8264.6|8301.6|8295.6|8273.2|8264.1|74
1652660400000|2022-05-16 00:20:00|8276.8|8266.8|8277.6|8271.6|8279.6|8272.6|8268.9|8261.9|17
1652660700000|2022-05-16 00:25:00|8277.9|8271.9|8281.2|8271.2|8282.4|8271.9|8276|8267.2|6
1652661000000|2022-05-16 00:30:00|8280.9|8270.9|8290.1|8280.1|8295.1|8287.7|8280.9|8270.9|14
1652661300000|2022-05-16 00:35:00|8290.2|8280.2|8285.7|8279.7|8290.2|8281.7|8285.7|8273.8|18
1652661600000|2022-05-16 00:40:00|8284.6|8274.6|8287.5|8277.5|8289.8|8283.4|8281.6|8274.3|8
1652661900000|2022-05-16 00:45:00|8287.7|8277.7|8288.8|8278.8|8290.8|8280.6|8286.6|8274.8|0
1652662200000|2022-05-16 00:50:00|8288.6|8278.6|8292.6|8282.6|8292.6|8282.6|8287.3|8276.4|2
1652662500000|2022-05-16 00:55:00|8295.4|8280.4|8269.5|8263.5|8297|8283.3|8268.7|8262.7|47
1652662800000|2022-05-16 01:00:00|8269|8263|8305.2|8290.2|8315.6|8305.6|8254|8246.5|120
1652663100000|2022-05-16 01:05:00|8303.2|8293.2|8310.7|8295.7|8317.6|8306.1|8296.9|8288.2|27
1652663400000|2022-05-16 01:10:00|8310.4|8295.4|8298.7|8292.7|8311.1|8300.6|8298.7|8289.4|11
1652663700000|2022-05-16 01:15:00|8299|8293|8294.8|8279.8|8304.6|8293|8280.3|8274.3|14
1652664000000|2022-05-16 01:20:00|8292|8282|8292.5|8282.5|8293.3|8285|8288.1|8278.6|5
1652664300000|2022-05-16 01:25:00|8290.1|8284.1|8291.4|8276.4|8299.2|8289.2|8284.3|8276.1|15
1652664600000|2022-05-16 01:30:00|8291.6|8276.6|8294.7|8279.7|8296.3|8282.4|8288.2|8276.1|0
1652664900000|2022-05-16 01:35:00|8291.5|8281.5|8287.9|8272.9|8294.7|8283.2|8278.9|8270.4|9
1652665200000|2022-05-16 01:40:00|8287.6|8272.6|8286.9|8276.9|8289.5|8278.4|8280.5|8271|1
1652665500000|2022-05-16 01:45:00|8289|8274|8278.6|8272.6|8293.9|8287.9|8278.3|8272.3|4
1652665800000|2022-05-16 01:50:00|8278.3|8272.3|8268.5|8258.5|8278.3|8272.3|8268.2|8258.5|21
1652666100000|2022-05-16 01:55:00|8268.8|8258.8|8266.5|8256.5|8269.5|8262.2|8260|8250.5|19
1652666400000|2022-05-16 02:00:00|8267|8257|8267.8|8257.8|8268.5|8260.8|8255.1|8249.1|18
1652666700000|2022-05-16 02:05:00|8265.3|8259.3|8253.8|8247.8|8268.5|8261.1|8251.9|8245.3|31
1652667000000|2022-05-16 02:10:00|8253.4|8247.4|8244.9|8238.9|8253.4|8247.4|8243.8|8237.8|45
1652667300000|2022-05-16 02:15:00|8244.4|8238.4|8246.2|8240.2|8249.7|8243.7|8243.1|8237.1|17
1652667600000|2022-05-16 02:20:00|8245.7|8239.7|8239|8233|8245.7|8239.7|8233.5|8227.5|26
1652667900000|2022-05-16 02:25:00|8239.2|8233.2|8247.5|8237.5|8247.5|8239.2|8239.2|8233.2|6
1652668200000|2022-05-16 02:30:00|8247|8237|8244|8238|8250.8|8239.8|8239|8233|8
1652668500000|2022-05-16 02:35:00|8242.8|8236.8|8246.1|8240.1|8246.1|8240.1|8234.6|8228.1|14
1652668800000|2022-05-16 02:40:00|8246.5|8240.5|8257.1|8247.1|8261.1|8255.1|8245.6|8239.6|49
1652669100000|2022-05-16 02:45:00|8256.8|8246.8|8255.2|8249.2|8261.6|8255.6|8254.6|8246.3|8
1652669400000|2022-05-16 02:50:00|8255.6|8249.6|8254.6|8248.6|8258.1|8252.1|8251.6|8242.6|7
1652669700000|2022-05-16 02:55:00|8254.9|8248.9|8255.7|8249.7|8261.5|8255.1|8253.4|8246.2|17
1652670000000|2022-05-16 03:00:00|8255.4|8249.4|8250.9|8244.9|8258.2|8252.2|8250.9|8244.9|6
1652670300000|2022-05-16 03:05:00|8251|8245|8250.3|8240.3|8252.2|8246|8249|8240|0
1652670600000|2022-05-16 03:10:00|8248.7|8242.7|8244.6|8238.6|8248.7|8242.7|8239.1|8233.1|11
1652670900000|2022-05-16 03:15:00|8243.5|8237.5|8242.3|8232.3|8245.6|8237.5|8240.6|8230.6|4
1652671200000|2022-05-16 03:20:00|8242|8232|8237.3|8231.3|8242|8234.3|8230.4|8224.4|17
1652671500000|2022-05-16 03:25:00|8236.9|8230.9|8238.2|8228.2|8238.2|8230.9|8234.4|8228.2|1
1652671800000|2022-05-16 03:30:00|8235.6|8229.6|8234.2|8228.2|8235.6|8229.6|8232.4|8226.4|7
1652672100000|2022-05-16 03:35:00|8234.7|8228.7|8234.7|8228.7|8234.9|8228.9|8234.7|8228.7|0
1652672400000|2022-05-16 03:40:00|8234.9|8228.9|8230.8|8224.8|8235.2|8229.2|8229.5|8223.5|3
1652672700000|2022-05-16 03:45:00|8231|8225|8233|8227|8233.3|8227.3|8229.8|8223.8|2
1652673000000|2022-05-16 03:50:00|8233.3|8227.3|8239.6|8233.6|8240.6|8234.6|8233|8227|10
1652673300000|2022-05-16 03:55:00|8240.1|8234.1|8249.8|8243.8|8253.3|8247|8240.1|8231.3|16
1652673600000|2022-05-16 04:00:00|8250|8244|8243.1|8233.1|8250.5|8244.5|8241.4|8233.1|11
1652673900000|2022-05-16 04:05:00|8242.1|8236.1|8247.2|8232.2|8247.3|8236.4|8240.7|8231.9|4
1652674200000|2022-05-16 04:10:00|8246.1|8236.1|8248.9|8233.9|8248.9|8236.1|8246.1|8233.9|2
1652674500000|2022-05-16 04:15:00|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|0
1652674800000|2022-05-16 04:20:00|8248.4|8242.4|8248.3|8238.3|8251.5|8242.9|8248.3|8234.7|7
1652675100000|2022-05-16 04:25:00|8247|8237|8244.7|8234.7|8247|8237|8244.7|8234.7|2
1652675400000|2022-05-16 04:30:00|8243.3|8237.3|8241|8235|8245.3|8238|8240.8|8234.8|4
1652675700000|2022-05-16 04:35:00|8240.6|8234.6|8229|8223|8241.5|8235.5|8223.8|8217.8|23
1652676000000|2022-05-16 04:40:00|8229.3|8223.3|8227.8|8217.8|8229.5|8223.3|8223.8|8217.8|4
1652676300000|2022-05-16 04:45:00|8226.3|8220.3|8228.9|8222.9|8229.3|8223.3|8226.3|8220.3|4
1652676600000|2022-05-16 04:50:00|8228.6|8222.6|8232.6|8222.6|8234.6|8228.6|8225.9|8219.9|26
1652676900000|2022-05-16 04:55:00|8232.7|8222.7|8229.4|8223.4|8232.7|8223.9|8227.5|8221.5|4
1652677200000|2022-05-16 05:00:00|8229.2|8223.2|8235.4|8229.4|8235.4|8229.4|8228.4|8222.4|12
1652677500000|2022-05-16 05:05:00|8235|8229|8236|8230|8236|8230|8230.3|8224.3|8
1652677800000|2022-05-16 05:10:00|8238.3|8228.3|8243.5|8237.5|8245.8|8239.8|8237.7|8228.3|5
1652678100000|2022-05-16 05:15:00|8240.2|8234.2|8250.8|8244.8|8250.8|8244.8|8240.2|8231.8|8
1652678400000|2022-05-16 05:20:00|8252.5|8246.5|8246.4|8240.4|8253|8247|8245.1|8239.1|7
1652678700000|2022-05-16 05:25:00|8246.3|8240.3|8247.3|8241.3|8247.4|8241.4|8245.8|8239.8|0
1652679000000|2022-05-16 05:30:00|8245.3|8239.3|8243.9|8233.9|8250.1|8243.8|8239.4|8230.1|5
1652679300000|2022-05-16 05:35:00|8242.6|8236.6|8251.4|8241.4|8254.1|8242.4|8242.6|8236.6|2
1652679600000|2022-05-16 05:40:00|8251.7|8241.7|8249.9|8239.9|8251.7|8242.4|8247.5|8239.9|1
1652679900000|2022-05-16 05:45:00|8248.2|8242.2|8245.7|8235.7|8249.9|8242.2|8236.2|8228.9|3
1652680200000|2022-05-16 05:50:00|8245.8|8235.8|8245.5|8235.5|8250|8241.7|8243.8|8234|0
1652680500000|2022-05-16 05:55:00|8245.3|8235.3|8243.3|8237.3|8246.5|8237.6|8243|8231.1|4
1652680800000|2022-05-16 06:00:00|8243.6|8237.6|8245.1|8239.1|8247|8241|8241.6|8235.6|3
1652681100000|2022-05-16 06:05:00|8245.5|8239.5|8245.6|8239.6|8248.1|8241.9|8244.8|8238.1|2
1652681400000|2022-05-16 06:10:00|8245.8|8239.8|8259.6|8253.6|8260.8|8254.8|8245.1|8236.3|11
1652681700000|2022-05-16 06:15:00|8260.1|8254.1|8261.1|8255.1|8263.9|8257.9|8255.2|8249.2|9
1652682000000|2022-05-16 06:20:00|8260.6|8254.6|8258.9|8252.9|8260.6|8254.6|8258.2|8252.2|2
1652682300000|2022-05-16 06:25:00|8258.5|8252.5|8265.4|8255.4|8265.5|8256.7|8258.5|8252.5|1
1652682600000|2022-05-16 06:30:00|8265.5|8255.5|8269|8263|8277.2|8269.5|8263|8255.5|35
1652682900000|2022-05-16 06:35:00|8269.2|8263.2|8271.3|8265.3|8273.8|8267.8|8266.8|8260.8|4
1652683200000|2022-05-16 06:40:00|8272.3|8266.3|8272.5|8266.5|8275.8|8269.8|8266.5|8260.5|27
1652683500000|2022-05-16 06:45:00|8273.5|8267.5|8278.8|8272.8|8281|8275|8273.5|8267.5|16
1652683800000|2022-05-16 06:50:00|8282.6|8272.6|8282.6|8276.6|8283.8|8277.6|8276.6|8270.6|24
1652684100000|2022-05-16 06:55:00|8282.3|8276.3|8278.9|8272.9|8282.6|8276.6|8273.3|8267.3|43
1652684400000|2022-05-16 07:00:00|8278.7|8272.7|8302.7|8296.7|8302.7|8296.7|8278.2|8272.2|61
1652684700000|2022-05-16 07:05:00|8303.1|8297.1|8295.6|8289.6|8304.1|8298.1|8292.2|8286.2|25
1652685000000|2022-05-16 07:10:00|8293.9|8287.9|8297.7|8291.7|8298.2|8292.2|8285.2|8279.2|13
1652685300000|2022-05-16 07:15:00|8297.4|8291.4|8295.2|8289.2|8299.5|8293.5|8290.4|8284.4|30
1652685600000|2022-05-16 07:20:00|8296.8|8286.8|8294|8288|8298|8290.8|8291.7|8283.3|4
1652685900000|2022-05-16 07:25:00|8294.3|8288.3|8311.8|8305.8|8312|8306|8294.3|8286.3|28
1652686200000|2022-05-16 07:30:00|8315.1|8305.1|8309.8|8303.8|8320.8|8314.8|8309.8|8303.8|42
1652686500000|2022-05-16 07:35:00|8311.1|8305.1|8291.9|8285.9|8311.1|8305.1|8291.9|8285.9|18
1652686800000|2022-05-16 07:40:00|8296.4|8286.4|8304.6|8294.6|8310.4|8299.6|8295.6|8286.4|9
1652687100000|2022-05-16 07:45:00|8304.2|8294.2|8298.7|8292.7|8304.2|8294.5|8297.9|8291.2|8
1652687400000|2022-05-16 07:50:00|8300.3|8290.3|8279.5|8273.5|8300.3|8292.2|8273.6|8267.6|22
1652687700000|2022-05-16 07:55:00|8279.8|8273.8|8289.8|8274.8|8289.8|8277.5|8279.8|8273.8|2
1652688000000|2022-05-16 08:00:00|8288.3|8282.3|8282.8|8276.8|8288.3|8282.3|8282.4|8271.4|7
1652688300000|2022-05-16 08:05:00|8282.4|8276.4|8286.6|8280.6|8288.3|8282.3|8281.1|8275.1|13
1652688600000|2022-05-16 08:10:00|8287.1|8281.1|8288.2|8282.2|8288.2|8282.2|8280.9|8274.9|7
1652688900000|2022-05-16 08:15:00|8288.6|8282.6|8295.2|8285.2|8295.2|8286.2|8283.4|8277.4|11
1652689200000|2022-05-16 08:20:00|8295|8285|8297.2|8287.2|8299.3|8293.2|8291.9|8285|7
1652689500000|2022-05-16 08:25:00|8294.2|8288.2|8296|8286|8296|8288.2|8289.2|8283.2|4
1652689800000|2022-05-16 08:30:00|8296.5|8286.5|8290.8|8284.8|8297|8286.7|8288|8282|7
1652690100000|2022-05-16 08:35:00|8290.1|8284.1|8288.4|8282.4|8290.1|8284.1|8286.6|8280.6|13
1652690400000|2022-05-16 08:40:00|8287.1|8281.1|8286.9|8280.9|8289.1|8283.1|8286.9|8280.9|4
1652690700000|2022-05-16 08:45:00|8286.6|8280.6|8292.7|8286.7|8296.9|8290.9|8286.4|8280.4|15
1652691000000|2022-05-16 08:50:00|8293.4|8287.4|8305.6|8299.6|8307.7|8301.7|8293.4|8287.4|26
1652691300000|2022-05-16 08:55:00|8305.7|8299.7|8301.7|8295.7|8307.6|8301.6|8299.2|8293.2|11
1652691600000|2022-05-16 09:00:00|8301.4|8295.4|8303.8|8297.8|8306.2|8300.2|8301.4|8295.4|14
1652691900000|2022-05-16 09:05:00|8304.2|8298.2|8303|8297|8306.3|8300.3|8302.2|8296.2|19
1652692200000|2022-05-16 09:10:00|8304|8298|8303.5|8297.5|8305.1|8299.1|8302.1|8296.1|3
1652692500000|2022-05-16 09:15:00|8304.3|8298.3|8299.3|8289.3|8304.3|8298.3|8293.8|8286.1|28
1652692800000|2022-05-16 09:20:00|8301.1|8286.1|8286.9|8280.9|8301.1|8289.3|8286.4|8280.4|11
1652693100000|2022-05-16 09:25:00|8285.4|8279.4|8294|8288|8297.7|8290.7|8282.2|8276.2|10
1652693400000|2022-05-16 09:30:00|8293.7|8287.7|8297.7|8287.7|8299.5|8291.4|8290.4|8284.2|6
1652693700000|2022-05-16 09:35:00|8296|8290|8283.7|8277.7|8296.2|8290.2|8281.5|8273.2|16
1652694000000|2022-05-16 09:40:00|8283.3|8277.3|8291|8285|8291|8285|8282.3|8276.3|14
1652694300000|2022-05-16 09:45:00|8291.3|8285.3|8288.8|8282.8|8293|8287|8287.8|8281.8|2
1652694600000|2022-05-16 09:50:00|8289|8283|8287.6|8281.6|8290.4|8284.4|8286.4|8280.4|9
1652694900000|2022-05-16 09:55:00|8285.6|8279.6|8288.4|8282.4|8290.3|8284.3|8285.4|8279.4|12
1652695200000|2022-05-16 10:00:00|8288.6|8282.6|8300.4|8294.4|8306.6|8300.6|8288.4|8282.4|20
1652695500000|2022-05-16 10:05:00|8299.9|8293.9|8295.4|8285.4|8299.9|8293.9|8295.4|8285.4|7
1652695800000|2022-05-16 10:10:00|8293.1|8287.1|8294.5|8288.5|8297.9|8290|8290.2|8284.2|5
1652696100000|2022-05-16 10:15:00|8294.7|8288.7|8298.2|8288.2|8303.4|8295.2|8294|8287.4|9
1652696400000|2022-05-16 10:20:00|8297.9|8287.9|8304.5|8298.5|8306.7|8298.5|8297.2|8287.9|6
1652696700000|2022-05-16 10:25:00|8304.3|8298.3|8314.6|8308.6|8317.5|8311.5|8304.3|8296.7|48
1652697000000|2022-05-16 10:30:00|8315|8309|8304.8|8298.8|8315.7|8309.7|8302.1|8295.1|10
1652697300000|2022-05-16 10:35:00|8305.3|8295.3|8304.4|8298.4|8311.1|8305.1|8300.6|8293|20
1652697600000|2022-05-16 10:40:00|8302.8|8296.8|8312.9|8306.9|8312.9|8306.9|8302.8|8295.8|12
1652697900000|2022-05-16 10:45:00|8313.1|8307.1|8310.9|8300.9|8313.9|8307.9|8301.1|8295.1|14
1652698200000|2022-05-16 10:50:00|8307.6|8301.6|8303.7|8297.7|8310.6|8301.9|8298.7|8291.9|16
1652698500000|2022-05-16 10:55:00|8303.4|8297.4|8305.7|8295.7|8311|8304.2|8302.7|8295.7|21
1652698800000|2022-05-16 11:00:00|8303.4|8297.4|8304.8|8298.8|8306|8299.4|8301.4|8295.4|5
1652699100000|2022-05-16 11:05:00|8304.5|8298.5|8306.8|8300.8|8309.7|8303.7|8303.8|8297.8|16
1652699400000|2022-05-16 11:10:00|8305.1|8299.1|8313.3|8307.3|8313.8|8307.8|8301.8|8295.8|10
1652699700000|2022-05-16 11:15:00|8312.8|8306.8|8296.9|8290.9|8312.8|8306.8|8294.8|8288.8|16
1652700000000|2022-05-16 11:20:00|8296.4|8290.4|8301.9|8295.9|8312.4|8306.4|8289.1|8283.1|92
1652700300000|2022-05-16 11:25:00|8301.6|8295.6|8294.2|8284.2|8303.4|8297.4|8294.1|8284.2|13
1652700600000|2022-05-16 11:30:00|8294.1|8284.1|8287.4|8281.4|8294.1|8285.6|8287.4|8281.4|21
1652700900000|2022-05-16 11:35:00|8286.4|8280.4|8288.2|8282.2|8289.6|8283.6|8286.4|8280.4|11
1652701200000|2022-05-16 11:40:00|8287.7|8281.7|8292.9|8286.9|8294.2|8288.2|8287.7|8281.7|8
1652701500000|2022-05-16 11:45:00|8292.7|8286.7|8299.8|8293.8|8302.8|8296.8|8291|8285|23
1652701800000|2022-05-16 11:50:00|8300.2|8294.2|8292.6|8286.6|8304|8295.7|8292.1|8286.1|43
1652702100000|2022-05-16 11:55:00|8295.5|8289.5|8297.3|8291.3|8298|8292|8291.8|8285.8|9
1652702400000|2022-05-16 12:00:00|8297|8291|8288.6|8282.6|8297|8291|8287.3|8281.3|14
1652702700000|2022-05-16 12:05:00|8288.3|8282.3|8288.4|8282.4|8289.9|8283.9|8286.1|8280.1|19
1652703000000|2022-05-16 12:10:00|8288.7|8282.7|8289.7|8283.7|8290.5|8284.5|8278.7|8272.7|29
1652703300000|2022-05-16 12:15:00|8288.5|8282.5|8288.9|8282.9|8291.7|8285.7|8285.7|8279.7|9
1652703600000|2022-05-16 12:20:00|8289.5|8283.5|8292.7|8286.7|8295.7|8288|8288.3|8280.7|5
1652703900000|2022-05-16 12:25:00|8292.5|8286.5|8299.2|8293.2|8300|8294|8289|8283|42
1652704200000|2022-05-16 12:30:00|8299|8293|8299.1|8293.1|8299.8|8293.8|8289.3|8283.3|40
1652704500000|2022-05-16 12:35:00|8299.6|8293.6|8296.3|8290.3|8299.6|8293.6|8291.1|8285.1|14
1652704800000|2022-05-16 12:40:00|8297.3|8291.3|8298.4|8292.4|8299.4|8293.4|8293.4|8286.4|24
1652707800000|2022-05-16 13:30:00|8297.4|8291.4|8313.7|8307.7|8341.2|8335.2|8284.1|8278.1|741
1652708100000|2022-05-16 13:35:00|8313.9|8307.9|8293.7|8287.7|8314.7|8308.7|8278.9|8272.9|451
1652708400000|2022-05-16 13:40:00|8293.8|8287.8|8261.8|8255.8|8311|8305|8261.8|8255.8|424
1652708700000|2022-05-16 13:45:00|8257.3|8251.3|8261.8|8255.8|8263.3|8257.3|8236.5|8230.5|388
1652709000000|2022-05-16 13:50:00|8261.6|8255.6|8236.3|8230.3|8262.8|8256.8|8227.8|8221.8|384
1652709300000|2022-05-16 13:55:00|8236.1|8230.1|8212.6|8206.6|8236.1|8230.1|8198.7|8192.7|677
1652709600000|2022-05-16 14:00:00|8212.2|8206.2|8229.6|8223.6|8233.6|8227.6|8212.2|8206.2|378
1652709900000|2022-05-16 14:05:00|8227.7|8221.7|8213.4|8207.4|8227.7|8221.7|8206.5|8200.5|407
1652710200000|2022-05-16 14:10:00|8213.2|8207.2|8192.8|8186.8|8216.2|8210.2|8179.7|8173.7|347
1652710500000|2022-05-16 14:15:00|8191.8|8185.8|8209.3|8203.3|8214.3|8208.3|8190.7|8184.7|251
1652710800000|2022-05-16 14:20:00|8210.8|8204.8|8192.6|8186.6|8216.3|8210.3|8190.3|8184.3|255
1652711100000|2022-05-16 14:25:00|8192.3|8186.3|8205.1|8199.1|8216|8210|8192|8186|394
1652711400000|2022-05-16 14:30:00|8204.8|8198.8|8192.8|8186.8|8205.3|8199.3|8185.8|8179.8|387
1652711700000|2022-05-16 14:35:00|8192.6|8186.6|8197.6|8191.6|8197.6|8191.6|8181.6|8175.6|281
1652712000000|2022-05-16 14:40:00|8197.4|8191.4|8200.9|8194.9|8209.1|8203.1|8188.9|8182.9|255
1652712300000|2022-05-16 14:45:00|8200.6|8194.6|8182.7|8176.7|8202.4|8196.4|8180|8174|386
1652712600000|2022-05-16 14:50:00|8181.5|8175.5|8175.2|8169.2|8182.5|8176.5|8175.2|8169.2|279
1652712900000|2022-05-16 14:55:00|8175.5|8169.5|8169.3|8163.3|8178.3|8172.3|8166.2|8160.2|403
1652713200000|2022-05-16 15:00:00|8166.8|8160.8|8157.3|8151.3|8167|8161|8146.2|8140.2|571
1652713500000|2022-05-16 15:05:00|8156.5|8150.5|8162.5|8156.5|8166.8|8160.8|8150.3|8144.3|235
1652713800000|2022-05-16 15:10:00|8162|8156|8187.4|8181.4|8190.4|8184.4|8154.6|8148.6|281
1652714100000|2022-05-16 15:15:00|8187.6|8181.6|8176.4|8170.4|8187.6|8181.6|8173.3|8167.3|126
1652714400000|2022-05-16 15:20:00|8176.3|8170.3|8162.6|8156.6|8176.3|8170.3|8156.4|8150.4|270
1652714700000|2022-05-16 15:25:00|8163.7|8157.7|8165.2|8159.2|8166.7|8160.7|8158.6|8152.6|101
1652715000000|2022-05-16 15:30:00|8165.1|8159.1|8160.2|8154.2|8165.2|8159.2|8154|8148|171
1652715300000|2022-05-16 15:35:00|8159.9|8153.9|8163.9|8157.9|8166|8160|8151|8145|275
1652715600000|2022-05-16 15:40:00|8164|8158|8168.2|8162.2|8169|8163|8153.8|8147.8|253
1652715900000|2022-05-16 15:45:00|8168.5|8162.5|8149.8|8143.8|8168.8|8162.8|8149.3|8143.3|150
1652716200000|2022-05-16 15:50:00|8150.1|8144.1|8151.8|8145.8|8154.8|8148.8|8141.8|8135.8|193
1652716500000|2022-05-16 15:55:00|8151.3|8145.3|8155.8|8149.8|8159.1|8153.1|8146|8140|160
1652716800000|2022-05-16 16:00:00|8156.6|8150.6|8169.4|8163.4|8180.1|8174.1|8155.8|8149.8|325
1652717100000|2022-05-16 16:05:00|8168.8|8162.8|8185.4|8179.4|8196.6|8190.6|8164.9|8158.9|270
1652717400000|2022-05-16 16:10:00|8184.7|8178.7|8170.1|8164.1|8191.2|8185.2|8166.4|8160.4|271
1652717700000|2022-05-16 16:15:00|8169.7|8163.7|8167.2|8161.2|8171.7|8165.7|8153|8147|210
1652718000000|2022-05-16 16:20:00|8168|8162|8164.9|8158.9|8168.9|8162.9|8163.4|8157.4|168
1652718300000|2022-05-16 16:25:00|8165.7|8159.7|8186.2|8180.2|8191.5|8185.5|8163.2|8157.2|181
1652718600000|2022-05-16 16:30:00|8185.2|8179.2|8181.1|8175.1|8191.3|8185.3|8181.1|8175.1|127
1652718900000|2022-05-16 16:35:00|8180.8|8174.8|8177.8|8171.8|8182|8176|8176.8|8170.8|137
1652719200000|2022-05-16 16:40:00|8178.5|8172.5|8178.3|8172.3|8179.9|8173.9|8176.4|8170.4|106
1652719500000|2022-05-16 16:45:00|8178.1|8172.1|8180.4|8174.4|8186.6|8180.6|8178.1|8172.1|137
1652719800000|2022-05-16 16:50:00|8179.1|8173.1|8180.4|8174.4|8184.4|8178.4|8177.6|8171.6|145
1652720100000|2022-05-16 16:55:00|8180.6|8174.6|8189.1|8183.1|8190.4|8184.4|8179.4|8173.4|97
1652720400000|2022-05-16 17:00:00|8188.7|8182.7|8186.4|8180.4|8197.9|8191.9|8185.4|8179.4|209
1652720700000|2022-05-16 17:05:00|8186.2|8180.2|8175.5|8169.5|8186.2|8180.2|8171.2|8165.2|141
1652721000000|2022-05-16 17:10:00|8175|8169|8173.3|8167.3|8181.5|8175.5|8170.5|8164.5|135
1652721300000|2022-05-16 17:15:00|8173.5|8167.5|8165.7|8159.7|8174.8|8168.8|8163.7|8157.7|60
1652721600000|2022-05-16 17:20:00|8166.2|8160.2|8169.5|8163.5|8172.5|8166.5|8166.1|8160.1|72
1652721900000|2022-05-16 17:25:00|8169.3|8163.3|8173.6|8167.6|8174.1|8168.1|8168|8162|106
1652722200000|2022-05-16 17:30:00|8172.6|8166.6|8165.9|8159.9|8172.6|8166.6|8165.8|8159.8|75
1652722500000|2022-05-16 17:35:00|8166.9|8160.9|8160.7|8154.7|8169.1|8163.1|8159.7|8153.7|129
1652722800000|2022-05-16 17:40:00|8160.9|8154.9|8173|8167|8173.2|8167.2|8160.9|8154.9|240
1652723100000|2022-05-16 17:45:00|8172.7|8166.7|8172|8166|8185.4|8179.4|8169.5|8163.5|246
1652723400000|2022-05-16 17:50:00|8171.7|8165.7|8168|8162|8172.7|8166.7|8166.2|8160.2|161
1652723700000|2022-05-16 17:55:00|8169|8163|8180|8174|8181.6|8175.6|8167.7|8161.7|217
1652724000000|2022-05-16 18:00:00|8179.5|8173.5|8176.5|8170.5|8183.3|8177.3|8174.5|8168.5|129
1652724300000|2022-05-16 18:05:00|8176.1|8170.1|8178.8|8172.8|8182.6|8176.6|8172.8|8166.8|263
1652724600000|2022-05-16 18:10:00|8178.3|8172.3|8184.6|8178.6|8187.2|8181.2|8171.1|8165.1|875
1652724900000|2022-05-16 18:15:00|8184.7|8178.7|8193.4|8187.4|8193.7|8187.7|8182.5|8176.5|362
1652745600000|2022-05-17 00:00:00|8187.3|8172.3|8179.4|8173.4|8187.3|8174.8|8164.1|8154.9|120
1652745900000|2022-05-17 00:05:00|8179.1|8173.1|8181.3|8175.3|8181.3|8175.3|8175.3|8169.3|38
1652746200000|2022-05-17 00:10:00|8180.6|8174.6|8192.6|8186.6|8193.3|8187.3|8180.6|8174.6|34
1652746500000|2022-05-17 00:15:00|8192.4|8186.4|8184.8|8178.8|8192.4|8186.4|8182.4|8174.1|21
1652746800000|2022-05-17 00:20:00|8184.5|8178.5|8178.8|8172.8|8185.3|8179.3|8169.8|8163.8|33
1652747100000|2022-05-17 00:25:00|8178.6|8172.6|8179.4|8173.4|8179.7|8173.7|8174.7|8168.7|40
1652747400000|2022-05-17 00:30:00|8178.9|8172.9|8185|8179|8192.2|8184|8172.1|8166.1|60
1652747700000|2022-05-17 00:35:00|8184.7|8178.7|8176.7|8170.7|8185|8179|8176.7|8170.7|6
1652748000000|2022-05-17 00:40:00|8177.2|8171.2|8185.7|8175.7|8185.9|8175.9|8177.2|8171.2|2
1652748300000|2022-05-17 00:45:00|8185.8|8175.8|8189.3|8183.3|8190.1|8184.1|8184.2|8175.8|9
1652748600000|2022-05-17 00:50:00|8190|8184|8188.9|8182.9|8192.8|8185.8|8188.9|8182.1|15
1652748900000|2022-05-17 00:55:00|8190.3|8180.3|8187.3|8177.3|8191.9|8180.3|8186.6|8174.1|1
1652749200000|2022-05-17 01:00:00|8186.9|8176.9|8189.2|8183.2|8190.9|8184.9|8180.3|8174.3|21
1652749500000|2022-05-17 01:05:00|8189.7|8183.7|8190.2|8180.2|8195.9|8187.9|8186.9|8179.4|16
1652749800000|2022-05-17 01:10:00|8190.4|8180.4|8190.6|8184.6|8194|8186.6|8187.9|8179.6|4
1652750100000|2022-05-17 01:15:00|8190.9|8184.9|8194.4|8188.4|8194.5|8188.5|8190.9|8184.9|11
1652750400000|2022-05-17 01:20:00|8194.7|8188.7|8194.7|8188.7|8195.7|8189.7|8192.4|8186.4|43
1652750700000|2022-05-17 01:25:00|8195.4|8189.4|8204.3|8198.3|8205.5|8198.5|8191.9|8185.9|77
1652751000000|2022-05-17 01:30:00|8205|8199|8205|8195|8207.3|8200|8203.6|8192|9
1652751300000|2022-05-17 01:35:00|8205.1|8195.1|8211.3|8205.3|8215.6|8209.6|8205|8192.3|21
1652751600000|2022-05-17 01:40:00|8215.1|8205.1|8207.4|8201.4|8215.1|8207.6|8207.4|8199.1|7
1652751900000|2022-05-17 01:45:00|8206.9|8200.9|8201.9|8191.9|8207.4|8201.4|8201.9|8191.9|9
1652752200000|2022-05-17 01:50:00|8202.1|8192.1|8205.7|8199.7|8208.5|8199.7|8201.1|8191.7|2
1652752500000|2022-05-17 01:55:00|8206.1|8200.1|8212.5|8202.5|8213.2|8204.1|8206.1|8200.1|2
1652752800000|2022-05-17 02:00:00|8208.9|8202.9|8206.9|8200.9|8212.5|8205|8205.5|8198.4|5
1652753100000|2022-05-17 02:05:00|8206.5|8200.5|8206.5|8196.5|8209.5|8201.2|8201.9|8195.9|26
1652753400000|2022-05-17 02:10:00|8202.9|8196.9|8206.5|8196.5|8206.9|8198.9|8202.9|8196.5|1
1652753700000|2022-05-17 02:15:00|8206.3|8196.3|8198.6|8192.6|8206.3|8198.5|8193.3|8187.3|9
1652754000000|2022-05-17 02:20:00|8199|8193|8199.6|8193.6|8199.6|8193.6|8198.8|8192.8|0
1652754300000|2022-05-17 02:25:00|8200|8194|8200.1|8194.1|8200.1|8194.1|8199.6|8193.6|1
1652754600000|2022-05-17 02:30:00|8204.8|8198.8|8203.1|8197.1|8207.4|8201.4|8203.1|8196.1|8
1652754900000|2022-05-17 02:35:00|8203.4|8197.4|8203.9|8197.9|8204.2|8198.2|8201.3|8195.3|17
1652755200000|2022-05-17 02:40:00|8204.6|8198.6|8171.9|8165.9|8205.8|8199.8|8168.6|8160.6|77
1652755500000|2022-05-17 02:45:00|8172.2|8166.2|8150.1|8140.1|8175.6|8167.7|8147.2|8139.8|91
1652755800000|2022-05-17 02:50:00|8150.6|8140.6|8138.6|8132.6|8154.6|8148.6|8137.6|8131.6|81
1652756100000|2022-05-17 02:55:00|8137.7|8131.7|8128.4|8122.4|8137.7|8131.7|8115.3|8109.3|116
1652756400000|2022-05-17 03:00:00|8127.6|8121.6|8137.3|8127.3|8139.6|8131.8|8127.6|8119.1|19
1652756700000|2022-05-17 03:05:00|8136.9|8126.9|8142.4|8127.4|8143.6|8132.1|8135.6|8126.9|8
1652757000000|2022-05-17 03:10:00|8142.2|8127.2|8140.9|8125.9|8146.6|8140.6|8138.4|8125.9|9
1652757300000|2022-05-17 03:15:00|8140.7|8125.7|8128.4|8122.4|8141.1|8129.2|8123.6|8117.6|11
1652757600000|2022-05-17 03:20:00|8128.2|8122.2|8137.4|8131.4|8137.4|8131.4|8123.6|8117.1|11
1652757900000|2022-05-17 03:25:00|8137.2|8131.2|8133.2|8127.2|8142.6|8136.6|8132.5|8123|14
1652758200000|2022-05-17 03:30:00|8133.5|8127.5|8139.8|8129.8|8139.9|8130.2|8131.2|8125.2|12
1652758500000|2022-05-17 03:35:00|8140.2|8134.2|8142.7|8127.7|8142.8|8134.5|8140.2|8127.7|0
1652758800000|2022-05-17 03:40:00|8137.2|8131.2|8135.3|8125.3|8137.2|8131.2|8135.3|8125.3|5
1652759100000|2022-05-17 03:45:00|8135.5|8125.5|8135.8|8125.8|8135.8|8125.8|8135.3|8125.3|1
1652759400000|2022-05-17 03:50:00|8135.6|8125.6|8135.8|8129.8|8136|8130|8135.6|8125.6|4
1652759700000|2022-05-17 03:55:00|8135.6|8129.6|8136.3|8130.3|8136.3|8130.3|8135.6|8129.6|2
1652760000000|2022-05-17 04:00:00|8136.1|8130.1|8134.9|8124.9|8136.1|8130.1|8133.1|8124.9|3
1652760300000|2022-05-17 04:05:00|8134.4|8124.4|8138|8128|8138.7|8132.7|8130.1|8124|10
1652760600000|2022-05-17 04:10:00|8138.4|8128.4|8135|8129|8138.5|8132.5|8135|8128.4|10
1652760900000|2022-05-17 04:15:00|8135.5|8129.5|8135.5|8129.5|8138.7|8130.7|8135|8128.3|3
1652761200000|2022-05-17 04:20:00|8134.5|8128.5|8129.5|8123.5|8134.5|8128.5|8129.3|8123.3|9
1652761500000|2022-05-17 04:25:00|8129.3|8123.3|8128.8|8118.8|8129.3|8123.3|8127.1|8118.8|5
1652761800000|2022-05-17 04:30:00|8126.1|8120.1|8133.1|8127.1|8134.6|8128.6|8125.1|8118.5|11
1652762100000|2022-05-17 04:35:00|8135.9|8125.9|8136.1|8126.1|8138.9|8132.9|8133.1|8125.9|5
1652762400000|2022-05-17 04:40:00|8133.7|8127.7|8136.2|8130.2|8139.4|8130.4|8133.7|8127.7|0
1652762700000|2022-05-17 04:45:00|8135.9|8129.9|8137|8127|8137.7|8129.9|8133.4|8127|5
1652763000000|2022-05-17 04:50:00|8134.7|8128.7|8125.9|8119.9|8140.2|8134.2|8125.9|8119.9|33
1652763300000|2022-05-17 04:55:00|8126.2|8120.2|8124|8118|8127|8121|8121.5|8115.5|29
1652763600000|2022-05-17 05:00:00|8124.3|8118.3|8134.6|8128.6|8135.2|8129.2|8122.5|8116.5|19
1652763900000|2022-05-17 05:05:00|8135.7|8129.7|8138.1|8132.1|8139.8|8133.8|8134.1|8127.1|3
1652764200000|2022-05-17 05:10:00|8137|8131|8136.4|8130.4|8141.4|8135.4|8136.4|8130.4|8
1652764500000|2022-05-17 05:15:00|8136.1|8130.1|8140.1|8134.1|8140.1|8134.1|8134.1|8128.1|2
1652764800000|2022-05-17 05:20:00|8140.4|8134.4|8146.2|8140.2|8148.9|8142.9|8139.6|8133.6|11
1652765100000|2022-05-17 05:25:00|8145.6|8139.6|8143.7|8137.7|8149.5|8141.1|8143.7|8134.4|10
1652765400000|2022-05-17 05:30:00|8145|8135|8137.8|8127.8|8148.5|8142.5|8128.2|8122.2|30
1652765700000|2022-05-17 05:35:00|8137.3|8131.3|8142.3|8136.3|8149.5|8143.5|8137.3|8131.3|20
1652766000000|2022-05-17 05:40:00|8142.6|8136.6|8156.8|8150.8|8157.3|8151.1|8142.6|8135.8|15
1652766300000|2022-05-17 05:45:00|8159.3|8149.3|8161.4|8155.4|8163.3|8157.3|8156.8|8149.1|6
1652766600000|2022-05-17 05:50:00|8161.3|8155.3|8162.9|8156.9|8165.6|8158.9|8156.7|8146.7|9
1652766900000|2022-05-17 05:55:00|8162.1|8156.1|8157.2|8151.2|8162.1|8156.1|8153.2|8147.1|12
1652767200000|2022-05-17 06:00:00|8156.9|8150.9|8159.1|8149.1|8160.4|8153.5|8152.7|8146.1|28
1652767500000|2022-05-17 06:05:00|8159|8149|8158.5|8152.5|8159.5|8153.4|8157.9|8149|9
1652767800000|2022-05-17 06:10:00|8159|8153|8158|8152|8159.9|8153.9|8158|8152|10
1652768100000|2022-05-17 06:15:00|8157.4|8151.4|8154.3|8148.3|8158.8|8152.5|8154.2|8142.5|76
1652768400000|2022-05-17 06:20:00|8154.8|8148.8|8154.5|8148.5|8156.2|8148.8|8153.2|8146.2|2
1652768700000|2022-05-17 06:25:00|8154.7|8148.7|8140.8|8134.8|8156|8150|8140.8|8134.8|8
1652769000000|2022-05-17 06:30:00|8141.3|8135.3|8143.5|8137.5|8151.3|8140.8|8137.8|8131.8|16
1652769300000|2022-05-17 06:35:00|8143.3|8137.3|8157.9|8151.9|8159.9|8153.9|8143.3|8137.3|21
1652769600000|2022-05-17 06:40:00|8158.3|8152.3|8157.6|8151.6|8159.1|8153.1|8155.9|8148.8|12
1652769900000|2022-05-17 06:45:00|8157.7|8151.7|8166.4|8151.4|8171.4|8163.5|8157.1|8151.1|61
1652770200000|2022-05-17 06:50:00|8166.1|8151.1|8166.6|8151.6|8166.6|8157|8163|8151.1|11
1652770500000|2022-05-17 06:55:00|8166.5|8151.5|8154.5|8139.5|8166.5|8154.6|8146.7|8139.5|20
1652770800000|2022-05-17 07:00:00|8155.6|8140.6|8152.8|8137.8|8155.6|8144.3|8143.7|8135.4|10
1652771100000|2022-05-17 07:05:00|8152.5|8137.5|8143.1|8137.1|8152.5|8145.8|8138.3|8130.6|27
1652771400000|2022-05-17 07:10:00|8141.6|8135.6|8150.4|8140.4|8150.9|8143.4|8141.3|8135.3|28
1652771700000|2022-05-17 07:15:00|8144.8|8138.8|8138.5|8132.5|8149.8|8138.8|8138.2|8131.6|43
1652772000000|2022-05-17 07:20:00|8138.8|8132.8|8135.8|8120.8|8139.1|8133.1|8131.7|8120.8|27
1652772300000|2022-05-17 07:25:00|8135.5|8120.5|8133.5|8127.5|8135.5|8127.5|8128.5|8120.5|10
1652772600000|2022-05-17 07:30:00|8133.4|8127.4|8138.6|8128.6|8138.8|8132.6|8132.9|8126.9|31
1652772900000|2022-05-17 07:35:00|8138.8|8128.8|8138.9|8132.9|8139.2|8133.2|8137.2|8128.6|13
1652773200000|2022-05-17 07:40:00|8139.2|8133.2|8153.2|8147.2|8153.2|8147.2|8137.6|8129.4|37
1652773500000|2022-05-17 07:45:00|8155.7|8145.7|8166.5|8160.5|8169.4|8163.4|8150.5|8143.9|42
1652773800000|2022-05-17 07:50:00|8166.8|8160.8|8146.8|8140.8|8166.8|8160.8|8144.6|8136.9|31
1652774100000|2022-05-17 07:55:00|8147.1|8141.1|8134.1|8128.1|8147.1|8141.1|8132.7|8126.7|24
1652774400000|2022-05-17 08:00:00|8134|8128|8118.5|8112.5|8136.3|8128|8117.3|8109.6|37
1652774700000|2022-05-17 08:05:00|8118.8|8112.8|8124.2|8114.2|8127.8|8121.8|8118.5|8111.4|21
1652775000000|2022-05-17 08:10:00|8124.6|8114.6|8127.8|8112.8|8128|8120.7|8122.2|8111.4|7
1652775300000|2022-05-17 08:15:00|8122|8116|8094.5|8088.5|8124.7|8116|8094.5|8086.8|138
1652775600000|2022-05-17 08:20:00|8094.3|8088.3|8105.2|8095.2|8106.4|8096.9|8094.3|8086.1|116
1652775900000|2022-05-17 08:25:00|8105.4|8095.4|8085.5|8079.5|8107.9|8095.6|8081.8|8075.8|105
1652776200000|2022-05-17 08:30:00|8084.6|8078.6|8095|8085|8100.3|8094.3|8082|8076|84
1652776500000|2022-05-17 08:35:00|8097|8089|8098|8083|8098|8089|8089.6|8079.9|16
1652776800000|2022-05-17 08:40:00|8094.5|8088.5|8109.8|8099.8|8110.5|8102.2|8094.5|8088.5|108
1652777100000|2022-05-17 08:45:00|8109.7|8099.7|8111.4|8105.4|8112.4|8106.4|8106.4|8099.7|42
1652777400000|2022-05-17 08:50:00|8111.5|8105.5|8129.8|8123.8|8131.1|8125.1|8108|8100.7|29
1652777700000|2022-05-17 08:55:00|8131.2|8125.2|8139.6|8133.6|8142.5|8133.6|8130.5|8124.5|75
1652778000000|2022-05-17 09:00:00|8141.9|8131.9|8130.3|8124.3|8145.1|8137.6|8129.6|8120.3|68
1652778300000|2022-05-17 09:05:00|8130.6|8124.6|8150|8144|8150|8144|8128.6|8116.8|34
1652778600000|2022-05-17 09:10:00|8148.9|8142.9|8152.9|8146.9|8155.5|8149.5|8147.2|8141.2|51
1652778900000|2022-05-17 09:15:00|8154.2|8148.2|8142.2|8136.2|8155.2|8149.2|8138.7|8132.7|26
1652779200000|2022-05-17 09:20:00|8142.7|8136.7|8139.3|8133.3|8142.8|8136.8|8136.8|8130.8|16
1652779500000|2022-05-17 09:25:00|8139.1|8133.1|8142.1|8132.1|8142.1|8133.1|8136.6|8130.6|5
1652779800000|2022-05-17 09:30:00|8141.6|8131.6|8138.9|8132.9|8141.6|8134.2|8137.3|8131.1|13
1652780100000|2022-05-17 09:35:00|8141.3|8131.3|8145.1|8139.1|8148.4|8141.6|8137.9|8131.3|13
1652780400000|2022-05-17 09:40:00|8144.1|8138.1|8140.9|8134.9|8145.2|8139.2|8137.2|8129.6|6
1652780700000|2022-05-17 09:45:00|8141.1|8135.1|8143.5|8133.5|8150.2|8141.4|8140.5|8133.2|5
1652781000000|2022-05-17 09:50:00|8144|8134|8139.9|8133.9|8148.4|8141.9|8139.9|8133.9|3
1652781300000|2022-05-17 09:55:00|8139.8|8133.8|8141|8135|8146.3|8138.4|8138.5|8132.5|13
1652781600000|2022-05-17 10:00:00|8140.5|8134.5|8143.2|8137.2|8145.3|8139.3|8138.7|8131.7|23
1652781900000|2022-05-17 10:05:00|8143.3|8137.3|8146|8136|8149|8143|8142.2|8136|46
1652782200000|2022-05-17 10:10:00|8145.9|8139.9|8157.5|8142.5|8157.5|8149.9|8145.7|8135.2|39
1652782500000|2022-05-17 10:15:00|8151.3|8145.3|8154.3|8144.3|8154.6|8146.7|8149.2|8143.2|7
1652782800000|2022-05-17 10:20:00|8150.7|8144.7|8164|8154|8164.2|8157|8150.7|8142|57
1652783100000|2022-05-17 10:25:00|8161.7|8155.7|8160.6|8154.6|8171.1|8165.1|8160.6|8154.6|44
1652783400000|2022-05-17 10:30:00|8161|8155|8166.7|8160.7|8168.4|8162.4|8160.8|8154.3|17
1652783700000|2022-05-17 10:35:00|8166.9|8160.9|8164.1|8158.1|8169.2|8163.2|8163.9|8156.7|20
1652784000000|2022-05-17 10:40:00|8163.4|8157.4|8169.7|8163.7|8169.7|8163.7|8155.6|8149.6|17
1652784300000|2022-05-17 10:45:00|8169.4|8163.4|8170.6|8160.6|8175.3|8169.3|8165.3|8158.3|24
1652784600000|2022-05-17 10:50:00|8170.2|8164.2|8170.9|8160.9|8171|8164.2|8168.7|8160.6|5
1652784900000|2022-05-17 10:55:00|8170.4|8160.4|8169.2|8163.2|8173.1|8164.9|8164.8|8157.6|16
1652785200000|2022-05-17 11:00:00|8170.6|8160.6|8161.4|8146.4|8170.8|8164.1|8159.4|8146.4|81
1652785500000|2022-05-17 11:05:00|8158.2|8152.2|8147.2|8141.2|8158.2|8152.2|8147.2|8135.1|14
1652785800000|2022-05-17 11:10:00|8147.5|8141.5|8163.5|8148.5|8163.5|8155|8147.5|8141.5|26
1652786100000|2022-05-17 11:15:00|8160.7|8150.7|8160.4|8154.4|8161.3|8155.3|8158.5|8150.7|10
1652786400000|2022-05-17 11:20:00|8161.4|8151.4|8158.1|8152.1|8161.4|8152.1|8156.4|8150.4|5
1652786700000|2022-05-17 11:25:00|8157.8|8151.8|8148.3|8142.3|8158.1|8152.1|8144.9|8137.4|14
1652787000000|2022-05-17 11:30:00|8148.8|8142.8|8146.2|8140.2|8149.4|8142.8|8140.9|8134.4|25
1652787300000|2022-05-17 11:35:00|8145.5|8139.5|8159.3|8153.3|8160|8154|8142.4|8136.4|17
1652787600000|2022-05-17 11:40:00|8159.8|8153.8|8157.8|8151.8|8161.5|8155.5|8148.8|8138.3|31
1652787900000|2022-05-17 11:45:00|8158.2|8152.2|8163.8|8153.8|8166.6|8160.6|8158.2|8150.3|53
1652788200000|2022-05-17 11:50:00|8162.3|8156.3|8164.1|8158.1|8166.1|8160.1|8162.3|8154.3|15
1652788500000|2022-05-17 11:55:00|8164.4|8158.4|8162.4|8152.4|8165.6|8159.6|8161.6|8152.4|10
1652788800000|2022-05-17 12:00:00|8162.1|8152.1|8168.2|8162.2|8168.9|8162.9|8156.9|8147.1|118
1652789100000|2022-05-17 12:05:00|8167.4|8161.4|8201.7|8191.7|8202.1|8195.9|8167.2|8161.2|147
1652789400000|2022-05-17 12:10:00|8202|8192|8204.8|8198.8|8205.3|8199.3|8195.1|8188.6|75
1652789700000|2022-05-17 12:15:00|8205.2|8199.2|8213.6|8207.6|8215.6|8209.6|8195.8|8189.8|231
1652790000000|2022-05-17 12:20:00|8207.9|8201.9|8186.3|8180.3|8208.7|8202.7|8178.5|8172.5|102
1652790300000|2022-05-17 12:25:00|8186|8180|8176|8170|8188.1|8182.1|8165.7|8159.7|93
1652790600000|2022-05-17 12:30:00|8177.2|8171.2|8197.7|8191.7|8199.3|8193.3|8176|8166|77
1652790900000|2022-05-17 12:35:00|8196.2|8190.2|8197.3|8191.3|8201.6|8195.6|8194.6|8188.6|38
1652791200000|2022-05-17 12:40:00|8197.6|8191.6|8179.8|8173.8|8197.6|8191.6|8177.8|8167.6|54
1652794200000|2022-05-17 13:30:00|8192.1|8186.1|8213.1|8207.1|8229|8223|8184.3|8178.3|818
1652794500000|2022-05-17 13:35:00|8214.4|8208.4|8225.7|8219.7|8239.2|8233.2|8211.8|8205.8|649
1652794800000|2022-05-17 13:40:00|8227.1|8221.1|8229|8223|8245.8|8239.8|8217.1|8211.1|497
1652795100000|2022-05-17 13:45:00|8229.5|8223.5|8251|8245|8259.5|8253.5|8229.2|8223.2|575
1652795400000|2022-05-17 13:50:00|8250.8|8244.8|8257.9|8251.9|8258.1|8252.1|8244.8|8238.8|388
1652795700000|2022-05-17 13:55:00|8258.1|8252.1|8252.8|8246.8|8271.2|8265.2|8250.5|8244.5|393
1652796000000|2022-05-17 14:00:00|8251.1|8245.1|8250.5|8244.5|8255.2|8249.2|8250.3|8244.3|412
1652796300000|2022-05-17 14:05:00|8250.2|8244.2|8254.7|8248.7|8256.1|8250.1|8240.9|8234.9|406
1652796600000|2022-05-17 14:10:00|8255.1|8249.1|8268.1|8262.1|8271.8|8265.8|8254.1|8248.1|228
1652796900000|2022-05-17 14:15:00|8267.6|8261.6|8268.7|8262.7|8272.1|8266.1|8257.5|8251.5|250
1652797200000|2022-05-17 14:20:00|8269.1|8263.1|8274.1|8268.1|8277.2|8271.2|8268.2|8262.2|141
1652797500000|2022-05-17 14:25:00|8274.4|8268.4|8269.4|8263.4|8276.2|8270.2|8256.9|8250.9|250
1652797800000|2022-05-17 14:30:00|8269.7|8263.7|8275.3|8269.3|8275.3|8269.3|8265.8|8259.8|317
1652798100000|2022-05-17 14:35:00|8276|8270|8257|8251|8280.3|8274.3|8254.7|8248.7|239
1652798400000|2022-05-17 14:40:00|8253.7|8247.7|8263.6|8257.6|8267.8|8261.8|8251|8245|215
1652798700000|2022-05-17 14:45:00|8263.3|8257.3|8266.4|8260.4|8278.4|8272.4|8260.9|8254.9|235
1652799000000|2022-05-17 14:50:00|8266.2|8260.2|8284.9|8278.9|8285.2|8279.2|8263.7|8257.7|239
1652799300000|2022-05-17 14:55:00|8284.7|8278.7|8288.1|8282.1|8293.7|8287.7|8281.4|8275.4|236
1652799600000|2022-05-17 15:00:00|8288.2|8282.2|8270|8264|8292.3|8286.3|8263.7|8257.7|398
1652799900000|2022-05-17 15:05:00|8270.4|8264.4|8253.6|8247.6|8272.4|8266.4|8242.8|8236.8|257
1652800200000|2022-05-17 15:10:00|8254.1|8248.1|8259.4|8253.4|8264.5|8258.5|8247.7|8241.7|150
1652800500000|2022-05-17 15:15:00|8259.7|8253.7|8253.4|8247.4|8260.7|8254.7|8252.5|8246.5|349
1652800800000|2022-05-17 15:20:00|8253|8247|8267.4|8261.4|8267.4|8261.4|8245.3|8239.3|209
1652801100000|2022-05-17 15:25:00|8268.2|8262.2|8276.8|8270.8|8277.9|8271.9|8259.7|8253.7|142
1652801400000|2022-05-17 15:30:00|8276.6|8270.6|8275.6|8269.6|8278.9|8272.9|8270.4|8264.4|155
1652801700000|2022-05-17 15:35:00|8275.3|8269.3|8261|8255|8275.3|8269.3|8260|8254|176
1652802000000|2022-05-17 15:40:00|8260.8|8254.8|8251.5|8245.5|8262.8|8256.8|8248.3|8242.3|202
1652802300000|2022-05-17 15:45:00|8251.4|8245.4|8262.2|8256.2|8262.8|8256.8|8247.6|8241.6|248
1652802600000|2022-05-17 15:50:00|8262.3|8256.3|8258.8|8252.8|8272|8266|8256.6|8250.6|165
1652802900000|2022-05-17 15:55:00|8257.8|8251.8|8260.9|8254.9|8261.8|8255.8|8251.6|8245.6|185
1652803200000|2022-05-17 16:00:00|8261.1|8255.1|8261.8|8255.8|8262.4|8256.4|8254.9|8248.9|152
1652803500000|2022-05-17 16:05:00|8262|8256|8253|8247|8262.5|8256.5|8244.9|8238.9|255
1652803800000|2022-05-17 16:10:00|8252.9|8246.9|8260.9|8254.9|8261.2|8255.2|8244.1|8238.1|240
1652804100000|2022-05-17 16:15:00|8260.3|8254.3|8263.7|8257.7|8265.6|8259.6|8259.7|8253.7|315
1652804400000|2022-05-17 16:20:00|8262.7|8256.7|8261.5|8255.5|8264|8258|8258.7|8252.7|259
1652804700000|2022-05-17 16:25:00|8260.8|8254.8|8261|8255|8265.1|8259.1|8255.8|8249.8|297
1652805000000|2022-05-17 16:30:00|8260.3|8254.3|8259.7|8253.7|8261.5|8255.5|8252.9|8246.9|234
1652805300000|2022-05-17 16:35:00|8259.9|8253.9|8267|8261|8270.8|8264.8|8259.9|8253.9|154
1652805600000|2022-05-17 16:40:00|8266.7|8260.7|8267.3|8261.3|8269.7|8263.7|8264.3|8258.3|109
1652805900000|2022-05-17 16:45:00|8267.5|8261.5|8269.8|8263.8|8270.3|8264.3|8264.1|8258.1|231
1652806200000|2022-05-17 16:50:00|8269.5|8263.5|8269.2|8263.2|8272.9|8266.9|8266.4|8260.4|146
1652806500000|2022-05-17 16:55:00|8269.7|8263.7|8273.9|8267.9|8274.4|8268.4|8268.4|8262.4|77
1652806800000|2022-05-17 17:00:00|8274.2|8268.2|8277.3|8271.3|8281.4|8275.4|8274.1|8268.1|257
1652807100000|2022-05-17 17:05:00|8277.5|8271.5|8272.3|8266.3|8280.3|8274.3|8271.8|8265.8|128
1652807400000|2022-05-17 17:10:00|8265.1|8259.1|8252.5|8246.5|8265.1|8259.1|8252|8246|137
1652807700000|2022-05-17 17:15:00|8252.8|8246.8|8270.9|8264.9|8271.6|8265.6|8247.8|8241.8|109
1652808000000|2022-05-17 17:20:00|8270.4|8264.4|8269.6|8263.6|8271.4|8265.4|8265.6|8259.6|230
1652808300000|2022-05-17 17:25:00|8269.1|8263.1|8259.3|8253.3|8271.4|8265.4|8258.8|8252.8|140
1652808600000|2022-05-17 17:30:00|8259.4|8253.4|8256.1|8250.1|8260.1|8254.1|8254.5|8248.5|250
1652808900000|2022-05-17 17:35:00|8255.8|8249.8|8266.6|8260.6|8270.3|8264.3|8255.5|8249.5|150
1652809200000|2022-05-17 17:40:00|8266.4|8260.4|8264.2|8258.2|8268.3|8262.3|8259.3|8253.3|136
1652809500000|2022-05-17 17:45:00|8264.4|8258.4|8275.7|8269.7|8282.1|8276.1|8260.4|8254.4|283
1652809800000|2022-05-17 17:50:00|8275.4|8269.4|8264.4|8258.4|8275.7|8269.7|8263.2|8257.2|176
1652810100000|2022-05-17 17:55:00|8265.6|8259.6|8259.1|8253.1|8271.7|8265.7|8258.6|8252.6|206
1652810400000|2022-05-17 18:00:00|8258.4|8252.4|8249.4|8243.4|8260.4|8254.4|8249.1|8243.1|416
1652810700000|2022-05-17 18:05:00|8249.1|8243.1|8246.7|8240.7|8254.4|8248.4|8240.2|8234.2|648
1652811000000|2022-05-17 18:10:00|8246.5|8240.5|8237.2|8231.2|8256.6|8250.6|8233.9|8227.9|1281
1652811300000|2022-05-17 18:15:00|8237.4|8231.4|8236.4|8230.4|8241.7|8235.7|8229.1|8223.1|669
1652832000000|2022-05-18 00:00:00|8237|8231|8227.8|8221.8|8239.3|8232.3|8214.9|8205.4|132
1652832300000|2022-05-18 00:05:00|8229.8|8223.8|8237.8|8231.8|8240.4|8234.1|8228.7|8221|38
1652832600000|2022-05-18 00:10:00|8237.6|8231.6|8246.6|8240.6|8259.4|8251.8|8237.6|8231.6|25
1652832900000|2022-05-18 00:15:00|8246.3|8240.3|8243.4|8233.4|8249.2|8241.1|8242.9|8232.9|6
1652833200000|2022-05-18 00:20:00|8242.7|8232.7|8242.2|8236.2|8244.5|8238.2|8235.7|8228.2|12
1652833500000|2022-05-18 00:25:00|8241.9|8235.9|8234.9|8228.9|8241.9|8235.9|8234.9|8228.9|6
1652833800000|2022-05-18 00:30:00|8235.4|8229.4|8234.5|8219.5|8235.7|8229.7|8224.5|8215.3|15
1652834100000|2022-05-18 00:35:00|8235.1|8220.1|8237.8|8231.8|8247.9|8241.9|8234.8|8219.8|10
1652834400000|2022-05-18 00:40:00|8237.9|8231.9|8238.4|8232.4|8240.3|8233.1|8237.8|8230.3|3
1652834700000|2022-05-18 00:45:00|8238.6|8232.6|8239.9|8224.9|8239.9|8232.6|8230.1|8223.4|12
1652835000000|2022-05-18 00:50:00|8237.7|8227.7|8234.2|8224.2|8238.9|8229.4|8231.5|8221.3|6
1652835300000|2022-05-18 00:55:00|8232.7|8226.7|8239.7|8229.7|8242.5|8235|8232.7|8223.5|28
1652835600000|2022-05-18 01:00:00|8239.3|8229.3|8244.3|8238.3|8249.1|8242|8229.5|8218.1|90
1652835900000|2022-05-18 01:05:00|8244.6|8238.6|8262|8256|8265.5|8256|8244.6|8237.3|9
1652836200000|2022-05-18 01:10:00|8261.7|8255.7|8252.5|8242.5|8265.1|8258.3|8251.5|8240.3|8
1652836500000|2022-05-18 01:15:00|8253|8243|8245.8|8230.8|8253|8245|8242.5|8230.8|1
1652836800000|2022-05-18 01:20:00|8242.8|8232.8|8229.6|8223.6|8243.5|8232.8|8226.1|8220|12
1652837100000|2022-05-18 01:25:00|8233.1|8223.1|8224.8|8214.8|8233.1|8224.3|8223.1|8214.8|9
1652837400000|2022-05-18 01:30:00|8222.5|8216.5|8218.6|8208.6|8222.8|8216.5|8212.3|8206.2|23
1652837700000|2022-05-18 01:35:00|8218.3|8208.3|8216.6|8206.6|8220.1|8210|8209.3|8200.8|5
1652838000000|2022-05-18 01:40:00|8216.9|8206.9|8211.4|8201.4|8216.9|8207.3|8208.3|8201.2|6
1652838300000|2022-05-18 01:45:00|8211.9|8201.9|8209.5|8203.5|8212.2|8204.7|8204.6|8197.9|22
1652838600000|2022-05-18 01:50:00|8211.8|8201.8|8206.5|8200.5|8217.5|8210|8202.7|8195.8|17
1652838900000|2022-05-18 01:55:00|8206.6|8200.6|8228.3|8222.3|8235|8223.7|8206.6|8200.6|17
1652839200000|2022-05-18 02:00:00|8228.6|8222.6|8227|8217|8235.8|8226.9|8225.3|8217|8
1652839500000|2022-05-18 02:05:00|8224.6|8218.6|8212.8|8202.8|8229.1|8220.5|8211|8201.1|14
1652839800000|2022-05-18 02:10:00|8215.6|8200.6|8203.8|8188.8|8215.6|8204.2|8197.5|8188.8|47
1652840100000|2022-05-18 02:15:00|8204|8189|8204.8|8189.8|8205.1|8192.1|8202.1|8189|0
1652840400000|2022-05-18 02:20:00|8202.8|8192.8|8204.3|8198.3|8205.6|8198.3|8201.4|8192.6|1
1652840700000|2022-05-18 02:25:00|8206|8196|8205.5|8199.5|8206|8199.9|8203.1|8195.3|4
1652841000000|2022-05-18 02:30:00|8205.7|8199.7|8199.8|8193.8|8212|8206|8196.6|8188.6|49
1652841300000|2022-05-18 02:35:00|8199.4|8193.4|8188.1|8182.1|8202.1|8194.8|8188.1|8182.1|108
1652841600000|2022-05-18 02:40:00|8188.3|8182.3|8204.9|8198.9|8206.3|8200.3|8188.3|8182.3|38
1652841900000|2022-05-18 02:45:00|8205.2|8199.2|8207.6|8192.6|8207.6|8200.1|8204.8|8192.6|5
1652842200000|2022-05-18 02:50:00|8207.4|8192.4|8203.5|8188.5|8207.6|8194.2|8197.4|8188.5|2
1652842500000|2022-05-18 02:55:00|8203.2|8188.2|8200.4|8185.4|8203.2|8188.2|8200.4|8185.4|0
1652842800000|2022-05-18 03:00:00|8200.7|8185.7|8195.2|8185.2|8200.7|8189.7|8192.9|8185.2|3
1652843100000|2022-05-18 03:05:00|8191.6|8185.6|8190.4|8184.4|8193.4|8185.6|8187.6|8180.9|12
1652843400000|2022-05-18 03:10:00|8190.7|8184.7|8194.1|8188.1|8194.1|8188.1|8190.7|8184.7|3
1652843700000|2022-05-18 03:15:00|8193.8|8187.8|8196.4|8186.4|8196.4|8188.8|8189.5|8183.5|7
1652844000000|2022-05-18 03:20:00|8196.1|8186.1|8196.4|8186.4|8198.6|8189.6|8193.1|8182.9|6
1652844300000|2022-05-18 03:25:00|8196.1|8186.1|8191.6|8185.6|8198.3|8190.2|8191.3|8182.9|6
1652844600000|2022-05-18 03:30:00|8191.9|8185.9|8188.1|8182.1|8191.9|8185.9|8185.2|8179.2|19
1652844900000|2022-05-18 03:35:00|8188.3|8182.3|8191.8|8181.8|8192.6|8186.6|8188.3|8181.6|3
1652845200000|2022-05-18 03:40:00|8190.1|8184.1|8190.3|8184.3|8190.8|8184.8|8189.6|8183.6|3
1652845500000|2022-05-18 03:45:00|8190.1|8184.1|8190.1|8184.1|8190.9|8184.9|8189.6|8183.6|20
1652845800000|2022-05-18 03:50:00|8189.8|8183.8|8193.6|8183.6|8193.6|8185.2|8188.9|8182.9|8
1652846100000|2022-05-18 03:55:00|8190.6|8184.6|8189.4|8183.4|8192.3|8184.9|8187.8|8180.8|18
1652846400000|2022-05-18 04:00:00|8189.2|8183.2|8189.9|8183.9|8189.9|8183.9|8185.2|8179.2|18
1652846700000|2022-05-18 04:05:00|8189.4|8183.4|8193|8187|8194.7|8188.7|8188.9|8182.9|7
1652847000000|2022-05-18 04:10:00|8191.5|8185.5|8191|8185|8192.7|8186.7|8189.9|8183.9|3
1652847300000|2022-05-18 04:15:00|8191.2|8185.2|8186.5|8180.5|8191.2|8185.2|8185.5|8179.5|9
1652847600000|2022-05-18 04:20:00|8186.8|8180.8|8190.3|8184.3|8190.3|8184.3|8186.8|8180.8|6
1652847900000|2022-05-18 04:25:00|8190.1|8184.1|8199.9|8193.9|8205.6|8194.1|8189.6|8182.1|5
1652848200000|2022-05-18 04:30:00|8200.1|8194.1|8208.4|8202.4|8209.4|8202.6|8200.1|8192.4|2
1652848500000|2022-05-18 04:35:00|8208.6|8202.6|8203.8|8197.8|8210.1|8204.1|8201.9|8195.9|3
1652848800000|2022-05-18 04:40:00|8203.3|8197.3|8204.7|8194.7|8204.8|8197.3|8201.8|8194.4|0
1652849100000|2022-05-18 04:45:00|8202.4|8196.4|8204.4|8194.4|8204.4|8196.4|8199.2|8193.2|6
1652849400000|2022-05-18 04:50:00|8204|8194|8203.3|8197.3|8204|8197.4|8200.5|8193.9|2
1652849700000|2022-05-18 04:55:00|8203|8197|8204.2|8194.2|8204.2|8197|8197.5|8191.5|11
1652850000000|2022-05-18 05:00:00|8207.3|8192.3|8209.1|8199.1|8209.2|8199.2|8207.3|8192.3|2
1652850300000|2022-05-18 05:05:00|8209.2|8199.2|8209.6|8199.6|8214.3|8202.4|8205.4|8198.6|3
1652850600000|2022-05-18 05:10:00|8208.3|8202.3|8203.1|8197.1|8209.9|8202.4|8201.1|8195.1|2
1652850900000|2022-05-18 05:15:00|8202.4|8196.4|8211.4|8196.4|8211.4|8199.9|8201.1|8195.1|5
1652851200000|2022-05-18 05:20:00|8209.6|8199.6|8213.8|8203.8|8215.8|8209.8|8208.8|8199.6|8
1652851500000|2022-05-18 05:25:00|8214.2|8204.2|8212.8|8202.8|8215.7|8205.7|8206|8200|3
1652851800000|2022-05-18 05:30:00|8215.7|8200.7|8208.3|8202.3|8215.7|8206.5|8204.8|8197.3|18
1652852100000|2022-05-18 05:35:00|8208.1|8202.1|8209.4|8203.4|8213.8|8206.1|8205.8|8199.8|1
1652852400000|2022-05-18 05:40:00|8209.8|8203.8|8209.4|8199.4|8210.9|8204|8201.6|8195|24
1652852700000|2022-05-18 05:45:00|8205.4|8199.6|8219.3|8213.3|8225.7|8218.3|8205.4|8199.2|25
1652853000000|2022-05-18 05:50:00|8219.6|8213.6|8220.8|8214.8|8226.4|8217.2|8217.7|8211.7|8
1652853300000|2022-05-18 05:55:00|8220.5|8214.5|8222|8212|8223.7|8215.3|8213.8|8203.1|9
1652853600000|2022-05-18 06:00:00|8222.1|8212.1|8212.6|8206.6|8222.3|8215|8210.3|8204.3|9
1652853900000|2022-05-18 06:05:00|8213|8207|8220.8|8214.8|8228.6|8220.8|8212.9|8206.7|13
1652854200000|2022-05-18 06:10:00|8220.9|8214.9|8209.6|8199.6|8220.9|8214.9|8206.8|8199.1|8
1652854500000|2022-05-18 06:15:00|8206.8|8200.8|8214.4|8208.4|8216.2|8208.9|8206.6|8197.2|8
1652854800000|2022-05-18 06:20:00|8213.9|8207.9|8200.6|8194.6|8214.6|8208.6|8198.8|8192.8|10
1652855100000|2022-05-18 06:25:00|8200.7|8194.7|8200|8194|8207.4|8199.2|8195.4|8189.4|19
1652855400000|2022-05-18 06:30:00|8199.5|8193.5|8197.5|8191.5|8202.9|8196.9|8196.7|8190.4|9
1652855700000|2022-05-18 06:35:00|8198.2|8192.2|8194.4|8188.4|8199.1|8193|8190.2|8184.1|19
1652856000000|2022-05-18 06:40:00|8193.1|8187.1|8189|8183|8197|8188.9|8187.5|8181.5|10
1652856300000|2022-05-18 06:45:00|8188.9|8182.9|8186|8180|8192.1|8182.9|8182.9|8176.9|10
1652856600000|2022-05-18 06:50:00|8185.8|8179.8|8182.6|8176.6|8190.6|8183.9|8182.6|8176.6|22
1652856900000|2022-05-18 06:55:00|8182.9|8176.9|8183.1|8177.1|8195.7|8189.7|8180.8|8174.8|68
1652857200000|2022-05-18 07:00:00|8182.8|8176.8|8188.6|8182.6|8197.5|8185.9|8181.8|8175.8|15
1652857500000|2022-05-18 07:05:00|8188.2|8182.2|8189.1|8179.1|8190.7|8184.7|8181.9|8175.4|18
1652857800000|2022-05-18 07:10:00|8191.7|8185.7|8196.7|8186.7|8198.4|8190.7|8190.2|8184.2|76
1652858100000|2022-05-18 07:15:00|8196.5|8186.5|8197.1|8187.1|8197.7|8188.7|8192.2|8186.2|8
1652858400000|2022-05-18 07:20:00|8197|8187|8201.5|8186.5|8203|8191.1|8193|8185.5|15
1652858700000|2022-05-18 07:25:00|8194.4|8188.4|8194|8188|8201.8|8190.8|8191.7|8185.7|21
1652859000000|2022-05-18 07:30:00|8194.2|8188.2|8193|8187|8197|8191|8191.7|8185.7|7
1652859300000|2022-05-18 07:35:00|8194|8188|8197.9|8191.9|8199.8|8193.8|8193.5|8187.5|30
1652859600000|2022-05-18 07:40:00|8198.8|8192.8|8197.7|8191.7|8202.3|8196.1|8195.6|8189.6|24
1652859900000|2022-05-18 07:45:00|8196.1|8190.1|8195.7|8189.7|8201.9|8192.9|8195.7|8189.7|8
1652860200000|2022-05-18 07:50:00|8196|8190|8199.5|8193.5|8201.5|8194|8196|8190|10
1652860500000|2022-05-18 07:55:00|8200.7|8194.7|8206.1|8200.1|8214.1|8204.7|8197.4|8191.4|51
1652860800000|2022-05-18 08:00:00|8206.3|8200.3|8205.8|8199.8|8211|8203.6|8205.3|8199.3|13
1652861100000|2022-05-18 08:05:00|8206|8200|8209|8199|8209|8200|8202.4|8196.4|25
1652861400000|2022-05-18 08:10:00|8208.7|8198.7|8205|8199|8209|8202.2|8202.7|8196.7|12
1652861700000|2022-05-18 08:15:00|8205.4|8199.4|8201.3|8195.3|8205.4|8199.4|8196.9|8190.9|21
1652862000000|2022-05-18 08:20:00|8201.2|8195.2|8196.9|8190.9|8203.2|8197.2|8195.9|8189.9|28
1652862300000|2022-05-18 08:25:00|8196.6|8190.6|8197.9|8191.9|8203.5|8197|8196.4|8190.4|32
1652862600000|2022-05-18 08:30:00|8197.4|8191.4|8198|8192|8204.4|8194.2|8196.1|8189.2|31
1652862900000|2022-05-18 08:35:00|8197.7|8191.7|8193.6|8187.6|8198.4|8192.4|8193.3|8187.3|16
1652863200000|2022-05-18 08:40:00|8193.3|8187.3|8198.2|8192.2|8198.2|8192.2|8193.3|8187.3|21
1652863500000|2022-05-18 08:45:00|8198|8192|8195.1|8189.1|8198.2|8192.2|8195.1|8189.1|5
1652863800000|2022-05-18 08:50:00|8194.8|8188.8|8196.1|8190.1|8199.1|8190.8|8194.8|8188.8|7
1652864100000|2022-05-18 08:55:00|8196.2|8190.2|8197.6|8191.6|8202.5|8193.7|8194.5|8188.5|8
1652864400000|2022-05-18 09:00:00|8197.5|8191.5|8193.6|8187.6|8201.8|8195.6|8193.6|8187.6|30
1652864700000|2022-05-18 09:05:00|8194.9|8184.9|8189.2|8183.2|8194.9|8186.3|8188.2|8182.2|17
1652865000000|2022-05-18 09:10:00|8188.9|8182.9|8188.4|8182.4|8192.7|8183.4|8187.4|8181.4|12
1652865300000|2022-05-18 09:15:00|8188.1|8182.1|8186.6|8180.6|8189.4|8183.4|8184.9|8178.9|13
1652865600000|2022-05-18 09:20:00|8186.4|8180.4|8197.5|8191.5|8198.5|8192.5|8184.8|8178.8|15
1652865900000|2022-05-18 09:25:00|8196.8|8190.8|8201|8195|8204|8195.4|8194.8|8188.8|10
1652866200000|2022-05-18 09:30:00|8201.4|8195.4|8193.9|8187.9|8204|8195.4|8193.9|8187.9|19
1652866500000|2022-05-18 09:35:00|8194.1|8188.1|8194.1|8188.1|8200.6|8194.6|8194.1|8188.1|13
1652866800000|2022-05-18 09:40:00|8195.6|8189.6|8195.6|8189.6|8195.7|8189.7|8194.4|8188.4|9
1652867100000|2022-05-18 09:45:00|8195.3|8189.3|8200.4|8194.4|8207.1|8201.1|8194.6|8188.6|50
1652867400000|2022-05-18 09:50:00|8200.1|8194.1|8196.5|8190.5|8201.9|8194.4|8195.9|8189|6
1652867700000|2022-05-18 09:55:00|8196.7|8190.7|8204.3|8198.3|8204.5|8198.3|8194|8187.4|16
1652868000000|2022-05-18 10:00:00|8203.5|8197.5|8201.5|8195.5|8204.6|8198.6|8199.8|8193.8|8
1652868300000|2022-05-18 10:05:00|8201.3|8195.3|8198.3|8192.3|8202.3|8196.3|8197.8|8191.8|11
1652868600000|2022-05-18 10:10:00|8198|8192|8192.5|8186.5|8199|8193|8191.8|8185.8|36
1652868900000|2022-05-18 10:15:00|8192.3|8186.3|8199.9|8193.9|8199.9|8193.9|8192.3|8186.3|22
1652869200000|2022-05-18 10:20:00|8199.6|8193.6|8200.8|8194.8|8203.1|8197.1|8198.3|8191.4|21
1652869500000|2022-05-18 10:25:00|8201.3|8195.3|8207.2|8197.2|8207.4|8198.7|8197.4|8191.4|28
1652869800000|2022-05-18 10:30:00|8204.6|8198.6|8193|8187|8207.4|8199.1|8190|8184|33
1652870100000|2022-05-18 10:35:00|8194.3|8188.3|8188.3|8182.3|8195.7|8189.7|8188|8182|10
1652870400000|2022-05-18 10:40:00|8188.7|8182.7|8187.4|8181.4|8189.9|8182.7|8183.9|8177.9|10
1652870700000|2022-05-18 10:45:00|8187.7|8181.7|8184.3|8178.3|8188.9|8182.6|8182.3|8176.3|24
1652871000000|2022-05-18 10:50:00|8184.5|8178.5|8173.5|8167.5|8184.8|8178.8|8173.2|8167.2|61
1652871300000|2022-05-18 10:55:00|8173.7|8167.7|8178.9|8172.9|8182.4|8176.4|8173.7|8167.7|32
1652871600000|2022-05-18 11:00:00|8182.2|8176.2|8182.6|8176.6|8185.3|8176.6|8176.1|8170.1|44
1652871900000|2022-05-18 11:05:00|8182.1|8176.1|8188.4|8178.4|8191.4|8185.4|8181.6|8175.6|40
1652872200000|2022-05-18 11:10:00|8185.5|8179.5|8188.4|8182.4|8190.6|8184.6|8182.5|8176.5|35
1652872500000|2022-05-18 11:15:00|8188|8182|8193.1|8187.1|8193.6|8187.1|8182.9|8176.9|32
1652872800000|2022-05-18 11:20:00|8192.8|8186.8|8196.5|8186.5|8196.5|8189.2|8191.4|8185.4|26
1652873100000|2022-05-18 11:25:00|8193.2|8187.2|8185|8179|8194.2|8188.2|8181.2|8175.2|28
1652873400000|2022-05-18 11:30:00|8188.6|8178.6|8184.4|8178.4|8189.8|8181.6|8181.8|8175.8|50
1652873700000|2022-05-18 11:35:00|8183.8|8177.8|8184.7|8178.7|8188.2|8182.2|8180.9|8174.9|33
1652874000000|2022-05-18 11:40:00|8184.4|8178.4|8172.7|8166.7|8184.4|8178.4|8170.8|8164.8|37
1652874300000|2022-05-18 11:45:00|8173|8167|8170.4|8164.4|8174.1|8168|8169.4|8163.4|30
1652874600000|2022-05-18 11:50:00|8170.2|8164.2|8172.9|8166.9|8174|8166.9|8165|8159|36
1652874900000|2022-05-18 11:55:00|8173.9|8167.9|8185.3|8179.3|8185.3|8179.3|8172.9|8166.9|54
1652875200000|2022-05-18 12:00:00|8184|8178|8183.5|8177.5|8190.8|8184.8|8181.5|8175.1|55
1652875500000|2022-05-18 12:05:00|8185.1|8175.1|8186.9|8180.9|8189.4|8183.4|8183.1|8175.1|27
1652875800000|2022-05-18 12:10:00|8187.1|8181.1|8187.4|8181.4|8190.1|8181.4|8178.8|8170.5|23
1652876100000|2022-05-18 12:15:00|8187.7|8181.7|8195.5|8189.5|8195.5|8189.5|8187.4|8181.4|29
1652876400000|2022-05-18 12:20:00|8195.6|8189.6|8186.3|8180.3|8198.1|8190.8|8183.6|8177.6|76
1652876700000|2022-05-18 12:25:00|8186.1|8180.1|8176.8|8170.8|8189.6|8182.3|8175.7|8169.7|72
1652877000000|2022-05-18 12:30:00|8177|8171|8179.3|8173.3|8183.8|8177|8175.8|8168.6|34
1652877300000|2022-05-18 12:35:00|8178.4|8172.4|8182|8176|8184.7|8178.7|8175.1|8169.1|42
1652877600000|2022-05-18 12:40:00|8182.4|8176.4|8181.9|8171.9|8187.1|8177.7|8177.4|8169.4|72
1652880600000|2022-05-18 13:30:00|8178.7|8172.7|8143.7|8137.7|8178.7|8172.7|8120.9|8114.9|1009
1652880900000|2022-05-18 13:35:00|8143.2|8137.2|8055.5|8049.5|8143.2|8137.2|8038.2|8032.2|1157
1652881200000|2022-05-18 13:40:00|8054.8|8048.8|8018.7|8012.7|8057.3|8051.3|7999.4|7993.4|979
1652881500000|2022-05-18 13:45:00|8018.4|8012.4|8071|8065|8080.2|8074.2|8012.9|8006.9|789
1652881800000|2022-05-18 13:50:00|8070.8|8064.8|8077.9|8071.9|8094.7|8088.7|8069.8|8063.8|555
1652882100000|2022-05-18 13:55:00|8078.2|8072.2|8057.5|8051.5|8078.9|8072.9|8052.3|8046.3|426
1652882400000|2022-05-18 14:00:00|8057.7|8051.7|8068.8|8062.8|8072.5|8065.5|8048.4|8042.4|299
1652882700000|2022-05-18 14:05:00|8068.5|8062.5|8057.1|8051.1|8078.3|8072.3|8049.9|8043.9|246
1652883000000|2022-05-18 14:10:00|8057.4|8051.4|8060.3|8054.3|8074.8|8068.8|8055|8049|227
1652883300000|2022-05-18 14:15:00|8060.1|8054.1|8077.9|8071.9|8078.6|8072.6|8055.5|8049.5|406
1652883600000|2022-05-18 14:20:00|8077.6|8071.6|8084|8078|8091.6|8085.6|8071.4|8065.4|227
1652883900000|2022-05-18 14:25:00|8083.7|8077.7|8081.1|8075.1|8088.1|8082.1|8072.3|8066.3|251
1652884200000|2022-05-18 14:30:00|8080.6|8074.6|8078.2|8072.2|8094.2|8088.2|8073.3|8067.3|273
1652884500000|2022-05-18 14:35:00|8077.7|8071.7|8077.6|8071.6|8082.1|8076.1|8063.7|8057.7|403
1652884800000|2022-05-18 14:40:00|8078.1|8072.1|8074.1|8068.1|8080.3|8074.3|8067.5|8061.5|185
1652885100000|2022-05-18 14:45:00|8072.9|8066.9|8074.4|8068.4|8080.7|8074.7|8068|8062|228
1652885400000|2022-05-18 14:50:00|8074.6|8068.6|8074.6|8068.6|8081.2|8075.2|8067|8061|223
1652885700000|2022-05-18 14:55:00|8074.3|8068.3|8061.8|8055.8|8076.6|8070.6|8061.1|8055.1|200
1652886000000|2022-05-18 15:00:00|8061.6|8055.6|8054|8048|8062.6|8056.6|8054|8048|291
1652886300000|2022-05-18 15:05:00|8053.8|8047.8|8055.7|8049.7|8059.2|8053.2|8051.3|8045.3|187
1652886600000|2022-05-18 15:10:00|8055.9|8049.9|8049.9|8043.9|8056.4|8050.4|8027.8|8021.8|321
1652886900000|2022-05-18 15:15:00|8050.1|8044.1|8022.5|8016.5|8052.9|8046.9|8021.7|8015.7|425
1652887200000|2022-05-18 15:20:00|8022|8016|8021.5|8015.5|8029.5|8023.5|8019.5|8013.5|324
1652887500000|2022-05-18 15:25:00|8019.8|8013.8|8031|8025|8031.9|8025.9|8017.6|8011.6|342
1652887800000|2022-05-18 15:30:00|8030.7|8024.7|8021.3|8015.3|8030.7|8024.7|8018.7|8012.7|369
1652888100000|2022-05-18 15:35:00|8021.7|8015.7|8008.8|8002.8|8021.7|8015.7|8007|8001|347
1652888400000|2022-05-18 15:40:00|8009.1|8003.1|8010.9|8004.9|8018.8|8012.8|8009.1|8003.1|232
1652888700000|2022-05-18 15:45:00|8010.7|8004.7|8000.7|7994.7|8011.2|8005.2|8000|7994|426
1652889000000|2022-05-18 15:50:00|8000.8|7994.8|8003.4|7997.4|8008.2|8002.2|8000.5|7994.5|320
1652889300000|2022-05-18 15:55:00|8007.2|8001.2|8009|8003|8012|8006|8003.4|7997.4|256
1652889600000|2022-05-18 16:00:00|8008.6|8002.6|8005.6|7999.6|8009.4|8003.4|8000.8|7994.8|235
1652889900000|2022-05-18 16:05:00|8005.3|7999.3|7994.7|7988.7|8005.6|7999.6|7978.4|7972.4|400
1652890200000|2022-05-18 16:10:00|7993.9|7987.9|8019.1|8013.1|8019.1|8013.1|7993.8|7987.8|248
1652890500000|2022-05-18 16:15:00|8019.4|8013.4|8016.8|8010.8|8029.7|8023.7|8015.6|8009.6|228
1652890800000|2022-05-18 16:20:00|8017.3|8011.3|7995.2|7989.2|8019.3|8013.3|7993.2|7987.2|143
1652891100000|2022-05-18 16:25:00|7992.8|7986.8|8010.2|8004.2|8011.7|8005.7|7992.8|7986.8|188
1652891400000|2022-05-18 16:30:00|8009.8|8003.8|8019.5|8013.5|8028.2|8022.2|8008|8002|277
1652891700000|2022-05-18 16:35:00|8019.2|8013.2|8023.2|8017.2|8030.8|8024.8|8018.9|8012.9|141
1652892000000|2022-05-18 16:40:00|8024.2|8018.2|8024.4|8018.4|8030.1|8024.1|8018.1|8012.1|88
1652892300000|2022-05-18 16:45:00|8024.2|8018.2|8027.3|8021.3|8031.1|8025.1|8022.9|8016.9|256
1652892600000|2022-05-18 16:50:00|8026.8|8020.8|8043|8037|8047.3|8041.3|8026.8|8020.8|264
1652892900000|2022-05-18 16:55:00|8044|8038|8049.8|8043.8|8053.1|8047.1|8040|8034|216
1652893200000|2022-05-18 17:00:00|8050|8044|8046.7|8040.7|8050|8044|8034.4|8028.4|153
1652893500000|2022-05-18 17:05:00|8047|8041|8028.3|8022.3|8052.4|8046.4|8026|8020|158
1652893800000|2022-05-18 17:10:00|8029|8023|8033|8027|8034.1|8028.1|8025.3|8019.3|141
1652894100000|2022-05-18 17:15:00|8033.2|8027.2|8015.3|8009.3|8033.2|8027.2|8014.4|8008.4|297
1652894400000|2022-05-18 17:20:00|8015.9|8009.9|8006.4|8000.4|8033|8027|8006.4|8000.4|285
1652894700000|2022-05-18 17:25:00|8006.2|8000.2|8003.8|7997.8|8008.7|8002.7|8001.5|7995.5|203
1652895000000|2022-05-18 17:30:00|8003.5|7997.5|8006|8000|8007.3|8001.3|8000.3|7994.3|129
1652895300000|2022-05-18 17:35:00|8005.7|7999.7|8007.9|8001.9|8009.7|8003.7|8001.7|7995.7|337
1652895600000|2022-05-18 17:40:00|8007.7|8001.7|8002.4|7996.4|8009.2|8003.2|8001.4|7995.4|216
1652895900000|2022-05-18 17:45:00|8002.2|7996.2|7975.9|7969.9|8003.5|7997.5|7975.2|7969.2|145
1652896200000|2022-05-18 17:50:00|7976.1|7970.1|7978.7|7972.7|7981|7975|7969.2|7963.2|257
1652896500000|2022-05-18 17:55:00|7978.5|7972.5|7977.2|7971.2|7981|7975|7964.6|7958.6|261
1652896800000|2022-05-18 18:00:00|7976.9|7970.9|7979.7|7973.7|7981.5|7975.5|7970.1|7964.1|331
1652897100000|2022-05-18 18:05:00|7977.4|7971.4|7975.9|7969.9|7979.2|7973.2|7969.3|7963.3|265
1652897400000|2022-05-18 18:10:00|7975.7|7969.7|7964.2|7958.2|7983.3|7977.3|7951.2|7945.2|1017
1652897700000|2022-05-18 18:15:00|7962.2|7956.2|7967.2|7961.2|7988.5|7982.5|7960.8|7954.8|560
1652918400000|2022-05-19 00:00:00|7985.8|7970.8|7974.4|7968.4|7994.9|7982.6|7966.6|7958.8|81
1652918700000|2022-05-19 00:05:00|7974.8|7968.8|7969.6|7959.6|7976|7968.8|7965.4|7958.3|38
1652919000000|2022-05-19 00:10:00|7968.3|7962.3|7967.6|7961.6|7973.6|7966.6|7964.1|7958.1|22
1652919300000|2022-05-19 00:15:00|7967.2|7961.2|7969.5|7963.5|7971.2|7965.2|7964.9|7958.9|11
1652919600000|2022-05-19 00:20:00|7970|7964|7974|7968|7975.2|7968|7969.5|7963.5|14
1652919900000|2022-05-19 00:25:00|7974.5|7968.5|7973.6|7967.6|7974.6|7968.6|7966.8|7960.8|16
1652920200000|2022-05-19 00:30:00|7972.8|7966.8|7978.8|7972.8|7978.8|7972.8|7972.7|7965.7|15
1652920500000|2022-05-19 00:35:00|7978.5|7972.5|7979.4|7973.4|7981.3|7975.3|7976|7970|11
1652920800000|2022-05-19 00:40:00|7979.8|7973.8|7989.2|7983.2|7993.3|7986.6|7979.8|7973.8|7
1652921100000|2022-05-19 00:45:00|7989|7983|7987.9|7981.9|7992.9|7983.8|7986.2|7980.2|10
1652921400000|2022-05-19 00:50:00|7988.5|7982.5|7993.9|7987.9|8001.8|7995.8|7987.1|7981.1|32
1652921700000|2022-05-19 00:55:00|7993.6|7987.6|7996.2|7990.2|7998.3|7991.6|7990.1|7984.1|20
1652922000000|2022-05-19 01:00:00|7996.1|7990.1|8003.3|7997.3|8004.7|7998.7|7990.5|7984.5|43
1652922300000|2022-05-19 01:05:00|8002.7|7996.7|7995.9|7989.9|8003.3|7997.3|7991.8|7985.8|34
1652922600000|2022-05-19 01:10:00|7995.6|7989.6|8000.3|7994.3|8002.3|7996.3|7995.4|7989.4|12
1652922900000|2022-05-19 01:15:00|8000|7994|8000.7|7994.7|8003.6|7997.6|7998.1|7992.1|19
1652923200000|2022-05-19 01:20:00|8001.1|7995.1|7992|7986|8001.1|7995.1|7991.3|7985.3|15
1652923500000|2022-05-19 01:25:00|7991.7|7985.7|7994|7988|7995.8|7989.8|7991|7985|12
1652923800000|2022-05-19 01:30:00|7993.3|7987.3|7998.1|7992.1|7998.4|7992.4|7990.1|7984.1|9
1652924100000|2022-05-19 01:35:00|7998.4|7992.4|8006.9|8000.9|8008.5|8002.5|7997.3|7991.3|41
1652924400000|2022-05-19 01:40:00|8006.5|8000.5|8007|7997|8007.8|8001.8|7998.3|7992.3|9
1652924700000|2022-05-19 01:45:00|8005.3|7999.3|8007.7|8001.7|8008.8|8002.8|8002.3|7996.3|7
1652925000000|2022-05-19 01:50:00|8008.2|8002.2|8015.1|8009.1|8016|8010|8007|8001|42
1652925300000|2022-05-19 01:55:00|8018.1|8008.1|8015.4|8009.4|8018.4|8009.6|8013.4|8007.4|7
1652925600000|2022-05-19 02:00:00|8015.1|8009.1|8016.9|8010.9|8019.2|8013.2|8010.7|8004.7|22
1652925900000|2022-05-19 02:05:00|8015.7|8009.7|8016.3|8006.3|8016.6|8010.6|8010.8|8004.8|24
1652926200000|2022-05-19 02:10:00|8014.6|8008.6|8020.2|8014.2|8020.2|8014.2|8010|8004|66
1652926500000|2022-05-19 02:15:00|8019.3|8013.3|8013.5|8007.5|8019.4|8013.4|8011.7|8005.7|9
1652926800000|2022-05-19 02:20:00|8013.4|8007.4|8003.8|7997.8|8013.9|8007.9|7999.3|7993.3|29
1652927100000|2022-05-19 02:25:00|8004|7998|8003.1|7997.1|8006.4|8000.4|8002.4|7996.4|17
1652927400000|2022-05-19 02:30:00|8003.4|7997.4|8007.4|8001.4|8015.2|8009.2|8003.4|7997.4|33
1652927700000|2022-05-19 02:35:00|8007|8001|8012.8|8006.8|8013.5|8007.5|8004.9|7998.9|5
1652928000000|2022-05-19 02:40:00|8012.5|8006.5|8011.5|8005.5|8013|8007|8008.5|8002.5|23
1652928300000|2022-05-19 02:45:00|8011.7|8005.7|8006.8|8000.8|8015.5|8009.5|8006.8|8000.8|21
1652928600000|2022-05-19 02:50:00|8007.4|8001.4|7984.3|7978.3|8007.6|8001.6|7984.3|7978.3|62
1652928900000|2022-05-19 02:55:00|7984.5|7978.5|7991.1|7985.1|7991.6|7985.6|7984.3|7978.3|16
1652929200000|2022-05-19 03:00:00|7990.9|7984.9|8005.9|7999.9|8008.4|8002.4|7990.9|7984.9|39
1652929500000|2022-05-19 03:05:00|8005.4|7999.4|8003.2|7997.2|8005.4|7999.4|8001.7|7995.7|0
1652929800000|2022-05-19 03:10:00|8003.5|7997.5|8004.3|7998.3|8004.3|7998.3|7999.4|7993.4|5
1652930100000|2022-05-19 03:15:00|8004|7998|7996.7|7990.7|8007.8|8001.8|7995|7989|16
1652930400000|2022-05-19 03:20:00|7996.9|7990.9|8002.5|7996.5|8007.8|8000.8|7996.9|7990.9|15
1652930700000|2022-05-19 03:25:00|8003|7997|7991.2|7985.2|8003.2|7997.2|7991.2|7985.2|18
1652931000000|2022-05-19 03:30:00|7991.8|7985.8|7988.5|7982.5|7998.1|7992.1|7988.5|7982.5|115
1652931300000|2022-05-19 03:35:00|7990.6|7984.6|7986.8|7980.8|7990.6|7984.6|7985.9|7979.9|13
1652931600000|2022-05-19 03:40:00|7987.3|7981.3|7984.3|7978.3|7987.6|7981.6|7979.4|7973.4|18
1652931900000|2022-05-19 03:45:00|7983.8|7977.8|7997.3|7991.3|7997.3|7991.3|7983.8|7977.8|34
1652932200000|2022-05-19 03:50:00|7996.8|7990.8|7993.6|7987.6|7997.4|7991.4|7992.3|7986.3|3
1652932500000|2022-05-19 03:55:00|7995.8|7989.8|7994.8|7988.8|7997.3|7991.3|7994.8|7988.8|4
1652932800000|2022-05-19 04:00:00|7994.7|7988.7|7998.5|7992.5|7998.9|7992.9|7994.7|7988.7|8
1652933100000|2022-05-19 04:05:00|7998.9|7992.9|7996.7|7990.7|8000|7994|7996.7|7990.7|5
1652933400000|2022-05-19 04:10:00|7997.2|7991.2|8000|7994|8000|7994|7997.2|7991.2|6
1652933700000|2022-05-19 04:15:00|8000.2|7994.2|7998.9|7992.9|8000.5|7994.5|7998.9|7992.9|6
1652934000000|2022-05-19 04:20:00|7998.7|7992.7|8005|7999|8005.2|7999.2|7998.7|7992.7|15
1652934300000|2022-05-19 04:25:00|8005.2|7999.2|7994.8|7988.8|8005.2|7999.2|7993|7987|17
1652934600000|2022-05-19 04:30:00|7994.5|7988.5|7994|7988|7995.8|7989.8|7991.7|7985.7|1
1652934900000|2022-05-19 04:35:00|7994.2|7988.2|7996.8|7990.8|7998.6|7992.6|7994.2|7988.2|3
1652935200000|2022-05-19 04:40:00|7996.5|7990.5|7999.3|7993.3|7999.3|7993.3|7996.5|7990.5|2
1652935500000|2022-05-19 04:45:00|8000.3|7994.3|8000.3|7994.3|8001.8|7995.8|8000.3|7994.3|2
1652935800000|2022-05-19 04:50:00|8000.1|7994.1|7995.8|7989.8|8000.1|7994.1|7994.3|7988.3|5
1652936100000|2022-05-19 04:55:00|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.6|7987.6|2
1652936400000|2022-05-19 05:00:00|7994.4|7988.4|7990.6|7984.6|7996.7|7990.7|7990.6|7984.6|14
1652936700000|2022-05-19 05:05:00|7990.8|7984.8|7990.2|7984.2|7994.4|7988.4|7990.2|7984.2|6
1652937000000|2022-05-19 05:10:00|7990.5|7984.5|7987.6|7981.6|7990.7|7984.7|7986.3|7980.3|10
1652937300000|2022-05-19 05:15:00|7987.4|7981.4|7990.4|7984.4|7990.4|7984.4|7986.9|7980.9|5
1652937600000|2022-05-19 05:20:00|7990.6|7984.6|7989.7|7983.7|7993.7|7987.7|7989.7|7983.7|4
1652937900000|2022-05-19 05:25:00|7989.2|7983.2|7992.2|7986.2|7993.5|7987.5|7988.7|7982.7|2
1652938200000|2022-05-19 05:30:00|7992.4|7986.4|7983.8|7977.8|7995.2|7989.2|7979.2|7973.2|25
1652938500000|2022-05-19 05:35:00|7983.6|7977.6|7979.3|7973.3|7983.6|7977.6|7973|7967|14
1652938800000|2022-05-19 05:40:00|7979.4|7973.4|7979.9|7973.9|7985.7|7979.7|7979.4|7973.4|46
1652939100000|2022-05-19 05:45:00|7978.9|7972.9|7975.6|7969.6|7982.9|7976.9|7975.3|7969.3|7
1652939400000|2022-05-19 05:50:00|7975.8|7969.8|7979.9|7973.9|7980.1|7974.1|7975.7|7969.7|14
1652939700000|2022-05-19 05:55:00|7980.1|7974.1|7980.7|7974.7|7985.9|7979.9|7980.1|7974.1|5
1652940000000|2022-05-19 06:00:00|7981.1|7975.1|7984.4|7978.4|7987.9|7981.9|7979.4|7973.4|14
1652940300000|2022-05-19 06:05:00|7985.9|7975.9|7987.9|7981.9|7987.9|7981.9|7983.9|7975.9|0
1652940600000|2022-05-19 06:10:00|7990.9|7984.9|7993.8|7987.8|7997.5|7991.5|7990.9|7984.9|27
1652940900000|2022-05-19 06:15:00|7994.2|7988.2|7997.8|7991.8|8004.6|7998.6|7994.2|7988.2|27
1652941200000|2022-05-19 06:20:00|7998.1|7992.1|7996.8|7990.8|8004.8|7998.8|7994.5|7988.5|12
1652941500000|2022-05-19 06:25:00|7996.2|7990.2|8000.9|7994.9|8003.8|7997.8|7991.8|7985.8|74
1652941800000|2022-05-19 06:30:00|8001.2|7995.2|7989.5|7983.5|8005.5|7999.5|7989.5|7983.5|54
1652942100000|2022-05-19 06:35:00|7990|7984|7995.9|7989.9|7998.8|7992.8|7990|7984|23
1652942400000|2022-05-19 06:40:00|7996.1|7990.1|7991.1|7985.1|7997.1|7991.1|7991.1|7985.1|20
1652942700000|2022-05-19 06:45:00|7990.6|7984.6|8013|8007|8013|8007|7988.1|7982.1|23
1652943000000|2022-05-19 06:50:00|8012.2|8006.2|8004.2|7998.2|8013|8007|8002.5|7996.5|10
1652943300000|2022-05-19 06:55:00|8003.9|7997.9|7996.1|7990.1|8010.5|8004.5|7996.1|7990.1|89
1652943600000|2022-05-19 07:00:00|7995.9|7989.9|7990|7984|7995.9|7989.9|7986.9|7980.9|26
1652943900000|2022-05-19 07:05:00|7990.3|7984.3|7984|7978|7992.4|7986.4|7977.7|7971.7|21
1652944200000|2022-05-19 07:10:00|7984.2|7978.2|7974.3|7968.3|7984.5|7978.5|7966.9|7960.9|45
1652944500000|2022-05-19 07:15:00|7973.7|7967.7|7973.1|7967.1|7974.3|7968.3|7970.3|7964.3|11
1652944800000|2022-05-19 07:20:00|7971.6|7965.6|7962.5|7956.5|7972.5|7966.5|7961.6|7955.6|75
1652945100000|2022-05-19 07:25:00|7962.3|7956.3|7957.8|7951.8|7962.8|7956.8|7955.8|7949.8|65
1652945400000|2022-05-19 07:30:00|7956.7|7950.7|7964.3|7958.3|7964.9|7958.9|7952|7946|65
1652945700000|2022-05-19 07:35:00|7964.6|7958.6|7957.8|7951.8|7968.1|7962.1|7954|7948|15
1652946000000|2022-05-19 07:40:00|7958.5|7952.5|7965.3|7959.3|7970.8|7964.8|7952.1|7946.1|15
1652946300000|2022-05-19 07:45:00|7964.6|7958.6|7958.2|7952.2|7974.6|7968.6|7955.8|7949.8|13
1652946600000|2022-05-19 07:50:00|7958.4|7952.4|7947|7941|7959.7|7953.7|7941.9|7935.9|50
1652946900000|2022-05-19 07:55:00|7947.2|7941.2|7944.1|7938.1|7950|7944|7934.5|7928.5|151
1652947200000|2022-05-19 08:00:00|7943.9|7937.9|7925.6|7919.6|7943.9|7937.9|7923.1|7917.1|76
1652947500000|2022-05-19 08:05:00|7925.3|7919.3|7914.1|7908.1|7926.3|7920.3|7908.4|7902.4|150
1652947800000|2022-05-19 08:10:00|7914.6|7908.6|7917.2|7911.2|7922.7|7916.7|7905.4|7899.4|154
1652948100000|2022-05-19 08:15:00|7911.7|7905.7|7906.9|7900.9|7911.7|7905.7|7904.4|7898.4|81
1652948400000|2022-05-19 08:20:00|7911.4|7905.4|7917.6|7911.6|7918.3|7912.3|7908.9|7902.9|54
1652948700000|2022-05-19 08:25:00|7917.8|7911.8|7915.4|7909.4|7925.1|7919.1|7914.9|7908.9|19
1652949000000|2022-05-19 08:30:00|7915.9|7909.9|7930.7|7924.7|7932.2|7926.2|7915.9|7909.9|38
1652949300000|2022-05-19 08:35:00|7931|7925|7924.7|7918.7|7936.9|7930.9|7923.5|7917.5|29
1652949600000|2022-05-19 08:40:00|7926.2|7920.2|7920.7|7914.7|7926.7|7920.7|7916.3|7910.3|76
1652949900000|2022-05-19 08:45:00|7920.9|7914.9|7908.7|7902.7|7923.5|7917.5|7906.2|7900.2|32
1652950200000|2022-05-19 08:50:00|7908.5|7902.5|7909.7|7903.7|7911.9|7905.9|7904.2|7898.2|66
1652950500000|2022-05-19 08:55:00|7909.1|7903.1|7905|7899|7911.3|7905.3|7902.6|7896.6|48
1652950800000|2022-05-19 09:00:00|7904.8|7898.8|7912.2|7906.2|7912.4|7906.4|7903.2|7897.2|86
1652951100000|2022-05-19 09:05:00|7913.5|7907.5|7952|7946|7953|7947|7913.5|7907.5|178
1652951400000|2022-05-19 09:10:00|7950.6|7944.6|7949.7|7943.7|7970.6|7964.6|7946.5|7940.5|218
1652951700000|2022-05-19 09:15:00|7949.3|7943.3|7956.1|7950.1|7958|7952|7947.7|7941.7|33
1652952000000|2022-05-19 09:20:00|7955.9|7949.9|7955.9|7949.9|7959.8|7953.8|7955.1|7949.1|86
1652952300000|2022-05-19 09:25:00|7955.2|7949.2|7959.9|7953.9|7960|7954|7955.2|7949.2|32
1652952600000|2022-05-19 09:30:00|7960.2|7954.2|7956.1|7950.1|7971.4|7965.4|7955.6|7949.6|179
1652952900000|2022-05-19 09:35:00|7955.6|7949.6|7939.6|7933.6|7955.6|7949.6|7939.4|7933.4|19
1652953200000|2022-05-19 09:40:00|7939.3|7933.3|7936.2|7930.2|7939.4|7933.4|7929.5|7921.8|16
1652953500000|2022-05-19 09:45:00|7936.8|7930.8|7938.1|7932.1|7939.2|7933.2|7936.1|7930.1|16
1652953800000|2022-05-19 09:50:00|7936.8|7930.8|7921.8|7915.8|7936.8|7930.8|7921.3|7915.3|33
1652954100000|2022-05-19 09:55:00|7921.6|7915.6|7916.8|7910.8|7928.5|7922.5|7911.3|7905.3|34
1652954400000|2022-05-19 10:00:00|7916|7910|7882.3|7876.3|7917.9|7911.9|7881.5|7875.5|350
1652954700000|2022-05-19 10:05:00|7882|7876|7849.7|7843.7|7882.1|7876.1|7846.3|7840.3|551
1652955000000|2022-05-19 10:10:00|7846.4|7840.4|7849.4|7843.4|7864.9|7858.9|7844.7|7838.7|188
1652955300000|2022-05-19 10:15:00|7849|7843|7860.4|7854.4|7862.3|7856.3|7835.6|7829.6|111
1652955600000|2022-05-19 10:20:00|7860|7854|7866.5|7856.5|7871.2|7865.2|7855.2|7849.2|71
1652955900000|2022-05-19 10:25:00|7866.6|7860.6|7859.4|7849.4|7869.5|7863.1|7859.4|7849.4|27
1652956200000|2022-05-19 10:30:00|7857.7|7851.7|7845.2|7839.2|7857.7|7851.7|7845.2|7839.2|66
1652956500000|2022-05-19 10:35:00|7844.9|7838.9|7850|7844|7857.5|7851.5|7841.9|7835.9|39
1652956800000|2022-05-19 10:40:00|7849|7843|7844.7|7838.7|7855.5|7849.5|7844.7|7838.7|53
1652957100000|2022-05-19 10:45:00|7845.5|7839.5|7850.5|7844.5|7855.5|7849.5|7844.2|7838.2|52
1652957400000|2022-05-19 10:50:00|7849.5|7843.5|7846.5|7840.5|7850.8|7844.8|7843|7837|50
1652957700000|2022-05-19 10:55:00|7846|7840|7851.6|7845.6|7852|7846|7842.5|7836.5|54
1652958000000|2022-05-19 11:00:00|7851.8|7845.8|7843.8|7837.8|7863.1|7857.1|7842.9|7836.9|75
1652958300000|2022-05-19 11:05:00|7844.4|7838.4|7831.7|7825.7|7845.8|7839.8|7831.7|7825.7|93
1652958600000|2022-05-19 11:10:00|7831.4|7825.4|7795.9|7789.9|7832.1|7826.1|7775.3|7768.6|163
1652958900000|2022-05-19 11:15:00|7791|7785|7790.6|7784.6|7799.9|7793.9|7773.2|7767.2|192
1652959200000|2022-05-19 11:20:00|7791.3|7785.3|7810.2|7804.2|7810.2|7804.2|7790.6|7784.6|65
1652959500000|2022-05-19 11:25:00|7810.5|7804.5|7823.4|7813.4|7831.6|7816.6|7810.5|7804.5|53
1652959800000|2022-05-19 11:30:00|7820.9|7814.9|7824|7814|7826|7817.8|7819.1|7811|66
1652960100000|2022-05-19 11:35:00|7822.6|7816.6|7837.9|7831.9|7850.9|7844.6|7822.6|7816.6|50
1652960400000|2022-05-19 11:40:00|7837.7|7831.7|7824.5|7818.5|7837.9|7831.9|7821.7|7815.1|33
1652960700000|2022-05-19 11:45:00|7823.7|7817.7|7820.2|7814.2|7827.4|7821.4|7806.8|7797.6|63
1652961000000|2022-05-19 11:50:00|7820.6|7814.6|7822.4|7816.4|7825|7818.7|7815.6|7807.1|64
1652961300000|2022-05-19 11:55:00|7822.1|7816.1|7809.9|7803.9|7826.5|7820.5|7807.8|7801.8|47
1652961600000|2022-05-19 12:00:00|7812.8|7802.8|7825.6|7819.6|7825.6|7819.6|7810.8|7802.8|54
1652961900000|2022-05-19 12:05:00|7825.8|7819.8|7841.7|7835.7|7841.7|7835.7|7824.4|7818.4|116
1652962200000|2022-05-19 12:10:00|7841.2|7835.2|7838.9|7832.9|7845.4|7839.4|7837|7831|72
1652962500000|2022-05-19 12:15:00|7839.5|7833.5|7825.6|7819.6|7842.5|7836.5|7818.7|7812.7|71
1652962800000|2022-05-19 12:20:00|7825|7819|7839.9|7833.9|7843.4|7837.4|7824.2|7818.2|94
1652963100000|2022-05-19 12:25:00|7840.2|7834.2|7831.3|7825.3|7841.5|7835.5|7829.8|7823.8|69
1652963400000|2022-05-19 12:30:00|7830|7824|7826.1|7820.1|7830|7824|7822.9|7816.9|251
1652963700000|2022-05-19 12:35:00|7825.9|7819.9|7819.8|7813.8|7828.2|7822.2|7810.6|7804.6|308
1652964000000|2022-05-19 12:40:00|7819.9|7813.9|7823.2|7817.2|7828.8|7822.4|7807.6|7801.6|108
1652967000000|2022-05-19 13:30:00|7832.7|7822.7|7862.9|7856.9|7872.3|7866.3|7808.4|7802.4|1406
1652967300000|2022-05-19 13:35:00|7862.1|7856.1|7878.8|7872.8|7879.1|7873.1|7851.7|7845.7|415
1652967600000|2022-05-19 13:40:00|7879|7873|7902|7896|7917.2|7911.2|7872.4|7866.4|650
1652967900000|2022-05-19 13:45:00|7901.6|7895.6|7848.9|7842.9|7907.6|7901.6|7848.9|7842.9|468
1652968200000|2022-05-19 13:50:00|7848.3|7842.3|7880.8|7874.8|7884.7|7878.7|7841.3|7835.3|396
1652968500000|2022-05-19 13:55:00|7880.5|7874.5|7856.8|7850.8|7884.7|7878.7|7855.8|7849.8|389
1652968800000|2022-05-19 14:00:00|7856.4|7850.4|7878.9|7872.9|7882.3|7876.3|7855.8|7849.8|335
1652969100000|2022-05-19 14:05:00|7879.3|7873.3|7860.7|7854.7|7880.1|7874.1|7856|7850|198
1652969400000|2022-05-19 14:10:00|7860.4|7854.4|7883.9|7877.9|7885.2|7879.2|7857.4|7851.4|197
1652969700000|2022-05-19 14:15:00|7883.4|7877.4|7887.8|7881.8|7891.6|7885.6|7874.6|7868.6|209
1652970000000|2022-05-19 14:20:00|7886.8|7880.8|7912.5|7906.5|7918.4|7912.4|7881.2|7875.2|293
1652970300000|2022-05-19 14:25:00|7911.9|7905.9|7900.4|7894.4|7918.4|7912.4|7894.1|7888.1|193
1652970600000|2022-05-19 14:30:00|7900.1|7894.1|7913.2|7907.2|7915.6|7909.6|7897.5|7891.5|156
1652970900000|2022-05-19 14:35:00|7912.7|7906.7|7905.4|7899.4|7921.9|7915.9|7897.3|7891.3|249
1652971200000|2022-05-19 14:40:00|7904.4|7898.4|7899.2|7893.2|7909.1|7903.1|7893.2|7887.2|122
1652971500000|2022-05-19 14:45:00|7899.7|7893.7|7903.6|7897.6|7914.5|7908.5|7899.7|7893.7|106
1652971800000|2022-05-19 14:50:00|7903.3|7897.3|7925.6|7919.6|7927.9|7921.9|7898.8|7892.8|186
1652972100000|2022-05-19 14:55:00|7925.1|7919.1|7919.8|7913.8|7935.4|7929.4|7918.6|7912.6|210
1652972400000|2022-05-19 15:00:00|7920.8|7914.8|7916.9|7910.9|7923|7917|7902.9|7896.9|282
1652972700000|2022-05-19 15:05:00|7916.4|7910.4|7921.8|7915.8|7922|7916|7913.6|7907.6|159
1652973000000|2022-05-19 15:10:00|7922.2|7916.2|7915.8|7909.8|7933.5|7927.5|7913|7907|193
1652973300000|2022-05-19 15:15:00|7915.5|7909.5|7899.7|7893.7|7921.6|7915.6|7891.1|7885.1|235
1652973600000|2022-05-19 15:20:00|7899.6|7893.6|7898.5|7892.5|7901.4|7895.4|7889.4|7883.4|168
1652973900000|2022-05-19 15:25:00|7899.5|7893.5|7891.5|7885.5|7904.9|7898.9|7890.2|7884.2|131
1652974200000|2022-05-19 15:30:00|7891.7|7885.7|7882.6|7876.6|7896.2|7890.2|7880|7874|165
1652974500000|2022-05-19 15:35:00|7882.9|7876.9|7881.6|7875.6|7897.5|7891.5|7877.9|7871.9|275
1652974800000|2022-05-19 15:40:00|7881.2|7875.2|7883.1|7877.1|7903.7|7897.7|7880.1|7874.1|328
1652975100000|2022-05-19 15:45:00|7882.8|7876.8|7892|7886|7893.3|7887.3|7882.5|7876.5|129
1652975400000|2022-05-19 15:50:00|7892.5|7886.5|7883.3|7877.3|7893.5|7887.5|7882.2|7876.2|183
1652975700000|2022-05-19 15:55:00|7883.5|7877.5|7859.9|7853.9|7885.4|7879.4|7859.4|7853.4|285
1652976000000|2022-05-19 16:00:00|7859.2|7853.2|7874.1|7868.1|7882.4|7876.4|7858.5|7852.5|243
1652976300000|2022-05-19 16:05:00|7873.6|7867.6|7868|7862|7874.4|7868.4|7862|7856|105
1652976600000|2022-05-19 16:10:00|7867.6|7861.6|7873|7867|7876.3|7870.3|7865.4|7859.4|247
1652976900000|2022-05-19 16:15:00|7872.6|7866.6|7872.5|7866.5|7877.1|7871.1|7866.4|7860.4|127
1652977200000|2022-05-19 16:20:00|7872.8|7866.8|7871.7|7865.7|7876.1|7870.1|7868.8|7862.8|93
1652977500000|2022-05-19 16:25:00|7872|7866|7884.1|7878.1|7889.4|7883.4|7869.4|7863.4|88
1652977800000|2022-05-19 16:30:00|7883.7|7877.7|7874.9|7868.9|7883.7|7877.7|7870.5|7864.5|64
1652978100000|2022-05-19 16:35:00|7874.5|7868.5|7864.7|7858.7|7875.4|7869.4|7864|7858|187
1652978400000|2022-05-19 16:40:00|7864.5|7858.5|7865.5|7859.5|7866.6|7860.6|7864|7858|213
1652978700000|2022-05-19 16:45:00|7865.3|7859.3|7853.2|7847.2|7869.1|7863.1|7852.7|7846.7|174
1652979000000|2022-05-19 16:50:00|7853.5|7847.5|7849.9|7843.9|7858.4|7852.4|7846.9|7840.9|161
1652979300000|2022-05-19 16:55:00|7849.6|7843.6|7862.5|7856.5|7862.5|7856.5|7849.2|7843.2|110
1652979600000|2022-05-19 17:00:00|7863.8|7857.8|7863.5|7857.5|7864.8|7858.8|7856.3|7850.3|106
1652979900000|2022-05-19 17:05:00|7863|7857|7853.1|7847.1|7863|7857|7846.6|7840.6|134
1652980200000|2022-05-19 17:10:00|7853.3|7847.3|7847|7841|7863.2|7857.2|7842.4|7836.4|166
1652980500000|2022-05-19 17:15:00|7846.8|7840.8|7854.2|7848.2|7854.4|7848.4|7841.4|7835.4|146
1652980800000|2022-05-19 17:20:00|7853.9|7847.9|7864.2|7858.2|7864.2|7858.2|7849.1|7843.1|118
1652981100000|2022-05-19 17:25:00|7863.9|7857.9|7858.5|7852.5|7865.7|7859.7|7853.6|7847.6|161
1652981400000|2022-05-19 17:30:00|7859|7853|7862|7856|7873.1|7867.1|7856.7|7850.7|198
1652981700000|2022-05-19 17:35:00|7861.8|7855.8|7881.4|7875.4|7883.6|7877.6|7861.8|7855.8|152
1652982000000|2022-05-19 17:40:00|7881.7|7875.7|7860.6|7854.6|7881.7|7875.7|7858.9|7852.9|168
1652982300000|2022-05-19 17:45:00|7860.3|7854.3|7860.8|7854.8|7866.3|7860.3|7858.1|7852.1|143
1652982600000|2022-05-19 17:50:00|7861.5|7855.5|7854.3|7848.3|7862.5|7856.5|7845.4|7839.4|377
1652982900000|2022-05-19 17:55:00|7854.1|7848.1|7864.4|7858.4|7868.3|7862.3|7849.6|7843.6|145
1652983200000|2022-05-19 18:00:00|7865.2|7859.2|7870.9|7864.9|7873.4|7867.4|7859.5|7853.5|387
1652983500000|2022-05-19 18:05:00|7870.7|7864.7|7872.6|7866.6|7875.2|7869.2|7852.7|7846.7|632
1652983800000|2022-05-19 18:10:00|7873.5|7867.5|7868.8|7862.8|7887.1|7881.1|7860.5|7854.5|1088
1652984100000|2022-05-19 18:15:00|7867.6|7861.6|7849.8|7843.8|7868.9|7862.9|7847|7841|460
1653004800000|2022-05-20 00:00:00|7876.6|7861.6|7865.8|7859.8|7876.6|7867.5|7859.5|7851.9|92
1653005100000|2022-05-20 00:05:00|7866.3|7860.3|7857.5|7847.5|7873|7863.3|7856.7|7847.5|27
1653005400000|2022-05-20 00:10:00|7856.9|7850.9|7837.4|7831.4|7857|7851|7836.9|7830.9|85
1653005700000|2022-05-20 00:15:00|7833.4|7827.4|7826|7820|7835.8|7829.8|7826|7820|41
1653006000000|2022-05-20 00:20:00|7826.3|7820.3|7831.4|7825.4|7834.4|7828.4|7826.3|7820.3|8
1653006300000|2022-05-20 00:25:00|7830.9|7824.9|7833.7|7827.7|7836.2|7830.2|7830.1|7824.1|10
1653006600000|2022-05-20 00:30:00|7833.9|7827.9|7836.8|7830.8|7837.5|7831.5|7832.4|7826.4|11
1653006900000|2022-05-20 00:35:00|7836.6|7830.6|7843.1|7833.1|7843.1|7836.5|7836.1|7830.1|18
1653007200000|2022-05-20 00:40:00|7843.4|7833.4|7848.8|7838.8|7857.1|7850.1|7840.8|7833.4|20
1653007500000|2022-05-20 00:45:00|7848.3|7838.3|7852|7842|7852|7843|7844|7836.3|8
1653007800000|2022-05-20 00:50:00|7852.2|7842.2|7852|7842|7852.5|7843.5|7849.3|7841.8|1
1653008100000|2022-05-20 00:55:00|7852.5|7842.5|7860.3|7854.3|7862.2|7855.8|7851.3|7842.3|10
1653008400000|2022-05-20 01:00:00|7860.5|7854.5|7849|7843|7861.8|7854.5|7848.8|7841.2|14
1653008700000|2022-05-20 01:05:00|7849.5|7843.5|7855.6|7849.6|7857.4|7850.1|7847.3|7838|2
1653009000000|2022-05-20 01:10:00|7856.7|7846.7|7854.8|7848.8|7856.7|7850.6|7851.4|7842.9|2
1653009300000|2022-05-20 01:15:00|7854.6|7848.6|7854.1|7844.1|7858.8|7852.8|7849.4|7840.9|5
1653009600000|2022-05-20 01:20:00|7853.6|7847.6|7861.3|7851.3|7866.4|7860.4|7852.1|7846.1|19
1653009900000|2022-05-20 01:25:00|7860.9|7850.9|7861.8|7851.8|7867.2|7857.4|7860.7|7850.7|14
1653010200000|2022-05-20 01:30:00|7861.4|7851.4|7860.3|7850.3|7861.8|7851.4|7857|7846.8|11
1653010500000|2022-05-20 01:35:00|7860.1|7850.1|7859.7|7849.7|7863.8|7857.3|7857|7847.7|9
1653010800000|2022-05-20 01:40:00|7860.8|7850.8|7859.9|7849.9|7863.8|7854.4|7856.9|7848.2|5
1653011100000|2022-05-20 01:45:00|7857.9|7847.9|7846|7840|7858|7848|7846|7838.8|10
1653011400000|2022-05-20 01:50:00|7845.3|7835.3|7842.6|7836.6|7848.4|7840.8|7841.8|7832.1|13
1653011700000|2022-05-20 01:55:00|7842.3|7836.3|7843.6|7833.6|7845.8|7839.8|7839.6|7831.3|17
1653012000000|2022-05-20 02:00:00|7841.3|7835.3|7825.5|7819.5|7841.3|7835.3|7825.5|7819.5|16
1653012300000|2022-05-20 02:05:00|7824.8|7818.8|7819.9|7813.9|7831|7824.6|7819.9|7812.8|96
1653012600000|2022-05-20 02:10:00|7819.6|7813.6|7815.5|7809.5|7823.2|7816.1|7814.5|7808.5|24
1653012900000|2022-05-20 02:15:00|7815.3|7809.3|7822.1|7812.1|7822.1|7813.1|7814.5|7808.5|18
1653013200000|2022-05-20 02:20:00|7819.2|7813.2|7816.3|7810.3|7819.5|7813.5|7815|7808|9
1653013500000|2022-05-20 02:25:00|7816.1|7810.1|7823.2|7817.2|7829.7|7823.7|7815.3|7809.3|23
1653013800000|2022-05-20 02:30:00|7825.8|7815.8|7826.6|7820.6|7829.1|7823.1|7823.3|7815.8|13
1653014100000|2022-05-20 02:35:00|7826.3|7820.3|7846|7840|7846|7840|7825.9|7819.9|33
1653014400000|2022-05-20 02:40:00|7845.8|7839.8|7859.3|7853.3|7865.3|7856.6|7845.8|7839.8|22
1653014700000|2022-05-20 02:45:00|7858.7|7852.7|7862.6|7856.6|7864|7856.6|7858.1|7852.1|5
1653015000000|2022-05-20 02:50:00|7863.6|7857.6|7860.9|7854.9|7865.1|7859.1|7856.7|7850.7|32
1653015300000|2022-05-20 02:55:00|7861.1|7855.1|7860.6|7854.6|7862.5|7856.1|7859.2|7852.5|2
1653015600000|2022-05-20 03:00:00|7861.2|7855.2|7863.9|7857.9|7872.3|7866.3|7861.2|7855.2|81
1653015900000|2022-05-20 03:05:00|7864.1|7858.1|7862.7|7856.7|7864.6|7858.6|7859|7852.4|43
1653016200000|2022-05-20 03:10:00|7862.5|7856.5|7847.5|7841.5|7862.5|7856.5|7843.9|7837.9|59
1653016500000|2022-05-20 03:15:00|7850.2|7840.2|7866.9|7860.9|7866.9|7860.9|7849.1|7840.2|19
1653016800000|2022-05-20 03:20:00|7867.2|7861.2|7873.2|7863.2|7883.5|7876|7866.6|7858.9|29
1653017100000|2022-05-20 03:25:00|7872.1|7866.1|7882.3|7876.3|7887.2|7877.3|7872.1|7866.1|24
1653017400000|2022-05-20 03:30:00|7882.6|7876.6|7896.6|7890.6|7897.6|7891.6|7881.8|7874.3|29
1653017700000|2022-05-20 03:35:00|7895.3|7889.3|7894.6|7888.6|7896.2|7890.2|7893.5|7887.5|8
1653018000000|2022-05-20 03:40:00|7894.8|7888.8|7883.2|7877.2|7895.1|7889.1|7883.2|7877.2|1
1653018300000|2022-05-20 03:45:00|7883.8|7877.8|7885.7|7879.7|7888.1|7882.1|7881.9|7875.9|7
1653018600000|2022-05-20 03:50:00|7886|7880|7890.1|7884.1|7890.1|7884.1|7886|7878.9|13
1653018900000|2022-05-20 03:55:00|7890.4|7884.4|7889.5|7883.5|7891.7|7885.7|7885.4|7879.4|16
1653019200000|2022-05-20 04:00:00|7889.8|7883.8|7892.3|7886.3|7892.3|7886.3|7889.8|7883.8|48
1653019500000|2022-05-20 04:05:00|7892|7886|7890.3|7884.3|7892|7886|7890.3|7884.3|5
1653019800000|2022-05-20 04:10:00|7891.2|7881.2|7886|7880|7891.2|7884.9|7886|7880|2
1653020100000|2022-05-20 04:15:00|7886.6|7880.6|7893.2|7887.2|7893.9|7887.9|7886.6|7880.6|59
1653020400000|2022-05-20 04:20:00|7892.7|7886.7|7893.1|7887.1|7893.8|7887.8|7892.7|7886.7|5
1653020700000|2022-05-20 04:25:00|7893.4|7887.4|7894.5|7888.5|7894.5|7888.5|7892.5|7886.5|27
1653021000000|2022-05-20 04:30:00|7894.9|7888.9|7901.7|7895.7|7901.7|7895.7|7894.9|7888.9|64
1653021300000|2022-05-20 04:35:00|7901.5|7895.5|7900.3|7894.3|7902.7|7896.7|7900.3|7894.3|6
1653021600000|2022-05-20 04:40:00|7899.9|7893.9|7898.9|7892.9|7899.9|7893.9|7897.8|7891.8|6
1653021900000|2022-05-20 04:45:00|7898.6|7892.6|7898.4|7892.4|7898.9|7892.9|7898|7892|2
1653022200000|2022-05-20 04:50:00|7898.1|7892.1|7898.6|7892.6|7898.6|7892.6|7897.1|7891.1|3
1653022500000|2022-05-20 04:55:00|7898.1|7892.1|7898.8|7892.8|7899.3|7893.3|7897.8|7891.8|1
1653022800000|2022-05-20 05:00:00|7899.1|7893.1|7893|7887|7899.5|7893.5|7892.5|7886.5|22
1653023100000|2022-05-20 05:05:00|7893.4|7887.4|7899.3|7893.3|7900.2|7894.2|7892.5|7886.5|10
1653023400000|2022-05-20 05:10:00|7899|7893|7900.1|7894.1|7900.1|7894.1|7897|7891|5
1653023700000|2022-05-20 05:15:00|7900|7894|7909.3|7903.3|7909.5|7903.5|7898.6|7892.6|42
1653024000000|2022-05-20 05:20:00|7910.2|7904.2|7908.2|7902.2|7914.3|7907.1|7908.2|7902.2|19
1653024300000|2022-05-20 05:25:00|7909.2|7903.2|7912.9|7906.9|7914.8|7908.8|7908.9|7902.5|31
1653024600000|2022-05-20 05:30:00|7916.2|7910.2|7925.4|7915.4|7934.6|7928.6|7914.2|7907.8|62
1653024900000|2022-05-20 05:35:00|7926.3|7916.3|7934.8|7924.8|7938.7|7932.7|7924.1|7916.3|55
1653025200000|2022-05-20 05:40:00|7935.4|7925.4|7933.8|7927.8|7937.6|7930.8|7933.1|7925.1|24
1653025500000|2022-05-20 05:45:00|7934.3|7928.3|7941.8|7935.8|7945.1|7938.9|7934.3|7928.3|57
1653025800000|2022-05-20 05:50:00|7942.2|7936.2|7950|7944|7952.8|7945.4|7937.3|7931.3|26
1653026100000|2022-05-20 05:55:00|7949.4|7943.4|7954.1|7944.1|7954.6|7948.6|7946.6|7940.6|29
1653026400000|2022-05-20 06:00:00|7951.8|7945.8|7949|7943|7956.1|7947.4|7947.5|7940|9
1653026700000|2022-05-20 06:05:00|7948.5|7942.5|7962.6|7956.6|7970.8|7964.8|7948.5|7942.5|161
1653027000000|2022-05-20 06:10:00|7962.9|7956.9|7969.5|7959.5|7971.4|7965.4|7962.6|7956.6|41
1653027300000|2022-05-20 06:15:00|7966.2|7960.2|7963.8|7957.8|7966.2|7960.2|7959.4|7953.4|17
1653027600000|2022-05-20 06:20:00|7964.3|7958.3|7970.8|7960.8|7970.8|7961.9|7962.3|7953.1|16
1653027900000|2022-05-20 06:25:00|7968.5|7962.5|7956|7950|7968.5|7962.5|7956|7949.5|16
1653028200000|2022-05-20 06:30:00|7956.2|7950.2|7956.7|7950.7|7961.4|7955.3|7952.1|7946.1|21
1653028500000|2022-05-20 06:35:00|7957|7951|7953.4|7947.4|7958.1|7952.1|7946.7|7940.7|24
1653028800000|2022-05-20 06:40:00|7954.7|7948.7|7961.8|7955.8|7963.7|7957.7|7953.9|7947.9|22
1653029100000|2022-05-20 06:45:00|7961.3|7955.3|7968|7958|7973.8|7967.8|7960.7|7954.7|40
1653029400000|2022-05-20 06:50:00|7964.5|7958.5|7974|7968|7974.5|7968.5|7964.5|7958|11
1653029700000|2022-05-20 06:55:00|7973.7|7967.7|7976.8|7970.8|7979.4|7973.4|7972.5|7966.5|48
1653030000000|2022-05-20 07:00:00|7978.5|7968.5|7970.1|7964.1|7978.5|7972.4|7967.2|7961.2|22
1653030300000|2022-05-20 07:05:00|7970.4|7964.4|7962.4|7956.4|7971.7|7965.7|7961.9|7955.9|37
1653030600000|2022-05-20 07:10:00|7961.9|7955.9|7975.4|7969.4|7976.6|7970.6|7961.9|7955.9|22
1653030900000|2022-05-20 07:15:00|7975.7|7969.7|7969.2|7963.2|7977.4|7971.4|7969|7963|15
1653031200000|2022-05-20 07:20:00|7968.5|7962.5|7965.2|7959.2|7972.2|7966.2|7964.7|7958.7|24
1653031500000|2022-05-20 07:25:00|7964.9|7958.9|7954.5|7948.5|7967|7961|7954.5|7948.5|22
1653031800000|2022-05-20 07:30:00|7948.1|7942.1|7948.7|7942.7|7960.2|7950.2|7947.9|7941.9|18
1653032100000|2022-05-20 07:35:00|7949.3|7943.3|7952.8|7946.8|7956.1|7950.1|7949|7943|18
1653032400000|2022-05-20 07:40:00|7950.7|7944.7|7936.4|7930.4|7950.7|7944.7|7931.6|7924.9|49
1653032700000|2022-05-20 07:45:00|7937.3|7931.3|7933.7|7927.7|7945.5|7939.5|7932.9|7924.6|23
1653033000000|2022-05-20 07:50:00|7935.4|7925.4|7939.6|7933.6|7941|7933.8|7934.2|7925.4|10
1653033300000|2022-05-20 07:55:00|7939.3|7933.3|7939.5|7933.5|7942.2|7936.2|7938.1|7932.1|11
1653033600000|2022-05-20 08:00:00|7939.9|7933.9|7956.7|7950.7|7956.7|7950.7|7937.1|7930.1|17
1653033900000|2022-05-20 08:05:00|7964.5|7954.5|7960.2|7950.2|7964.5|7955.5|7954.7|7948.4|12
1653034200000|2022-05-20 08:10:00|7960|7950|7960.4|7954.4|7960.4|7954.4|7953.8|7947.8|5
1653034500000|2022-05-20 08:15:00|7965.8|7950.8|7963.8|7957.8|7967.1|7960|7963.4|7950.8|3
1653034800000|2022-05-20 08:20:00|7963.6|7957.6|7964.4|7958.4|7969.1|7962.5|7953.1|7947.1|23
1653035100000|2022-05-20 08:25:00|7964.6|7954.6|7959.9|7953.9|7969.9|7963.9|7955.3|7948.3|32
1653035400000|2022-05-20 08:30:00|7959.7|7953.7|7951.1|7945.1|7964.5|7958|7948.8|7941.6|20
1653035700000|2022-05-20 08:35:00|7950.6|7944.6|7945.6|7939.6|7950.8|7944.8|7937.9|7930.4|22
1653036000000|2022-05-20 08:40:00|7945|7939|7945.3|7935.3|7947|7940.5|7937.6|7931.6|24
1653036300000|2022-05-20 08:45:00|7945|7935|7936|7930|7945.4|7937.7|7935.7|7929.7|13
1653036600000|2022-05-20 08:50:00|7936.2|7930.2|7938.4|7928.4|7940.8|7930.8|7935.1|7926.6|10
1653036900000|2022-05-20 08:55:00|7936.1|7930.1|7936.9|7926.9|7939.3|7930.1|7931.3|7924.8|31
1653037200000|2022-05-20 09:00:00|7936.8|7926.8|7947.6|7941.6|7949.4|7942.1|7931.6|7922.3|29
1653037500000|2022-05-20 09:05:00|7947.3|7941.3|7937.3|7931.3|7947.3|7941.3|7935.7|7926.3|41
1653037800000|2022-05-20 09:10:00|7937.5|7931.5|7940.4|7934.4|7940.7|7934.4|7932.8|7923.8|13
1653038100000|2022-05-20 09:15:00|7940.2|7934.2|7941|7935|7941.5|7935.5|7939.3|7933.3|18
1653038400000|2022-05-20 09:20:00|7940.8|7934.8|7936.2|7930.2|7947.3|7941.3|7933.1|7927.1|44
1653038700000|2022-05-20 09:25:00|7938.5|7928.5|7938.9|7928.9|7939.8|7932.4|7932.6|7924.8|26
1653039000000|2022-05-20 09:30:00|7938.7|7928.7|7928.9|7922.9|7938.7|7930.6|7927.8|7921.8|18
1653039300000|2022-05-20 09:35:00|7928.6|7922.6|7928.6|7922.6|7929.8|7923.8|7927.3|7921.3|34
1653039600000|2022-05-20 09:40:00|7928.9|7922.9|7919.3|7913.3|7929.8|7923.8|7917.4|7911.4|48
1653039900000|2022-05-20 09:45:00|7921.4|7915.4|7927.7|7921.7|7927.7|7921.7|7920.8|7914.8|22
1653040200000|2022-05-20 09:50:00|7927.4|7921.4|7926.8|7920.8|7928.7|7922.7|7925.9|7919.9|21
1653040500000|2022-05-20 09:55:00|7928.1|7922.1|7929.7|7923.7|7932.1|7926.1|7927.1|7921.1|13
1653040800000|2022-05-20 10:00:00|7930.2|7924.2|7935.4|7929.4|7935.9|7929.4|7928.3|7922.3|23
1653041100000|2022-05-20 10:05:00|7935.6|7929.6|7961.2|7951.2|7961.6|7951.6|7935.2|7929.2|18
1653041400000|2022-05-20 10:10:00|7960.7|7954.7|7945.3|7939.3|7960.7|7954.7|7944|7938|55
1653041700000|2022-05-20 10:15:00|7945|7939|7938.5|7932.5|7945|7939|7935.9|7929.3|11
1653042000000|2022-05-20 10:20:00|7939|7933|7945.9|7939.9|7945.9|7939.9|7938.1|7932.1|11
1653042300000|2022-05-20 10:25:00|7952.2|7942.2|7938|7932|7952.6|7943|7938|7932|19
1653042600000|2022-05-20 10:30:00|7939.3|7933.3|7941.1|7935.1|7942.6|7935.1|7936|7930|69
1653042900000|2022-05-20 10:35:00|7939.7|7933.7|7931.4|7925.4|7939.7|7933.7|7931.1|7925.1|8
1653043200000|2022-05-20 10:40:00|7931.6|7925.6|7934.9|7924.9|7937.5|7928.6|7931.4|7924.9|21
1653043500000|2022-05-20 10:45:00|7934.3|7924.3|7937.9|7927.9|7937.9|7928.6|7934.3|7924.3|9
1653043800000|2022-05-20 10:50:00|7937.6|7927.6|7931.7|7925.7|7937.6|7928.4|7930.8|7922.5|13
1653044100000|2022-05-20 10:55:00|7931.3|7925.3|7935.6|7929.6|7938.3|7930.9|7931.3|7925.3|12
1653044400000|2022-05-20 11:00:00|7935.1|7929.1|7925.9|7919.9|7935.1|7929.1|7925.1|7919.1|10
1653044700000|2022-05-20 11:05:00|7926.4|7920.4|7917.7|7911.7|7926.9|7920.9|7917.7|7911.7|15
1653045000000|2022-05-20 11:10:00|7916.9|7910.9|7919.9|7913.9|7924.1|7918.1|7911|7905|36
1653045300000|2022-05-20 11:15:00|7923.7|7913.7|7920|7914|7928.9|7922.3|7920|7913.7|21
1653045600000|2022-05-20 11:20:00|7920.3|7914.3|7919.7|7913.7|7923.7|7917.7|7912.3|7906.3|45
1653045900000|2022-05-20 11:25:00|7920.4|7914.4|7929.4|7923.4|7931|7924.6|7920.4|7914.4|43
1653046200000|2022-05-20 11:30:00|7928.9|7922.9|7930.7|7924.7|7930.7|7924.7|7927|7921|13
1653046500000|2022-05-20 11:35:00|7930.1|7924.1|7935.3|7929.3|7939|7933|7927.8|7921.8|21
1653046800000|2022-05-20 11:40:00|7931.2|7925.2|7933.3|7927.3|7940|7934|7931.2|7925.2|15
1653047100000|2022-05-20 11:45:00|7936.1|7926.1|7930.6|7924.6|7936.1|7929|7921.6|7915.6|21
1653047400000|2022-05-20 11:50:00|7930.8|7924.8|7928.9|7922.9|7939.6|7933.6|7928|7920.3|29
1653047700000|2022-05-20 11:55:00|7929.5|7923.5|7927.4|7921.4|7934.1|7928.1|7927.4|7921.4|20
1653048000000|2022-05-20 12:00:00|7925.6|7919.6|7933.5|7927.5|7939.1|7933.1|7925.1|7919.1|37
1653048300000|2022-05-20 12:05:00|7934|7928|7932.1|7926.1|7934.9|7928.9|7929.9|7923.9|10
1653048600000|2022-05-20 12:10:00|7932.6|7926.6|7935.1|7929.1|7938.3|7932.3|7932.1|7926.1|31
1653048900000|2022-05-20 12:15:00|7935.3|7929.3|7933|7927|7938.1|7932.1|7931.2|7925.2|38
1653049200000|2022-05-20 12:20:00|7932.4|7926.4|7938.2|7932.2|7950|7944|7931.3|7925.3|99
1653049500000|2022-05-20 12:25:00|7939.7|7933.7|7929.9|7923.9|7944.2|7938.2|7929.9|7923.9|49
1653049800000|2022-05-20 12:30:00|7930.2|7924.2|7906|7900|7930.5|7924.5|7900.6|7894.6|111
1653050100000|2022-05-20 12:35:00|7905.8|7899.8|7908.5|7902.5|7915.2|7909.2|7902|7896|51
1653050400000|2022-05-20 12:40:00|7909.2|7903.2|7914.3|7908.3|7915|7909|7902.5|7896.5|42
1653053400000|2022-05-20 13:30:00|7909|7903|7977.5|7971.5|7990.8|7984.8|7905.1|7899.1|801
1653053700000|2022-05-20 13:35:00|7977.8|7971.8|7980.8|7974.8|7989.2|7983.2|7959.7|7953.7|844
1653054000000|2022-05-20 13:40:00|7981.3|7975.3|7991.7|7985.7|8006.6|8000.6|7972.7|7966.7|625
1653054300000|2022-05-20 13:45:00|7991.4|7985.4|7992.9|7986.9|7994.4|7988.4|7961.6|7955.6|394
1653054600000|2022-05-20 13:50:00|7993.1|7987.1|8004|7998|8020.7|8014.7|7992.1|7986.1|503
1653054900000|2022-05-20 13:55:00|8003.3|7997.3|8011.1|8005.1|8016.1|8010.1|8001.4|7995.4|385
1653055200000|2022-05-20 14:00:00|8011.6|8005.6|7997.6|7991.6|8023.1|8017.1|7996.8|7990.8|596
1653055500000|2022-05-20 14:05:00|7997.9|7991.9|7980.9|7974.9|8002.3|7996.3|7980.4|7974.4|332
1653055800000|2022-05-20 14:10:00|7981.2|7975.2|7980.7|7974.7|7983.4|7977.4|7965.3|7959.3|332
1653056100000|2022-05-20 14:15:00|7982.7|7976.7|7985.7|7979.7|8009.4|8003.4|7982.7|7976.7|287
1653056400000|2022-05-20 14:20:00|7986.2|7980.2|7983.2|7977.2|7988.9|7982.9|7971.6|7965.6|109
1653056700000|2022-05-20 14:25:00|7983.6|7977.6|7980.2|7974.2|7993.8|7987.8|7973.1|7967.1|240
1653057000000|2022-05-20 14:30:00|7980|7974|7980.2|7974.2|7981.1|7975.1|7971.4|7965.4|175
1653057300000|2022-05-20 14:35:00|7979.8|7973.8|7974.7|7968.7|7980|7974|7967|7961|254
1653057600000|2022-05-20 14:40:00|7974.9|7968.9|7975.7|7969.7|7976.5|7970.5|7958.7|7952.7|362
1653057900000|2022-05-20 14:45:00|7976|7970|7976.3|7970.3|7990.1|7984.1|7974|7968|184
1653058200000|2022-05-20 14:50:00|7979.4|7973.4|7969.8|7963.8|7980.6|7974.6|7967.3|7961.3|172
1653058500000|2022-05-20 14:55:00|7969.5|7963.5|7969.5|7963.5|7972.4|7966.4|7962.5|7956.5|120
1653058800000|2022-05-20 15:00:00|7969.8|7963.8|7962.2|7956.2|7970.3|7964.3|7960.4|7954.4|245
1653059100000|2022-05-20 15:05:00|7962.4|7956.4|7970.9|7964.9|7972.4|7966.4|7961.6|7955.6|113
1653059400000|2022-05-20 15:10:00|7971.2|7965.2|7964.9|7958.9|7971.7|7965.7|7962.5|7956.5|179
1653059700000|2022-05-20 15:15:00|7963.8|7957.8|7994|7988|7996|7990|7963.8|7957.8|203
1653060000000|2022-05-20 15:20:00|7993.7|7987.7|8007.4|8001.4|8008.5|8002.5|7992.4|7986.4|191
1653060300000|2022-05-20 15:25:00|8007.1|8001.1|7992.5|7986.5|8009|8003|7989.7|7983.7|166
1653060600000|2022-05-20 15:30:00|7993.5|7987.5|8002.4|7996.4|8003.7|7997.7|7988.7|7982.7|238
1653060900000|2022-05-20 15:35:00|8002.7|7996.7|7995.4|7989.4|8013.5|8007.5|7994.1|7988.1|191
1653061200000|2022-05-20 15:40:00|7995.1|7989.1|7992|7986|8000.5|7994.5|7991.7|7985.7|52
1653061500000|2022-05-20 15:45:00|7991.7|7985.7|8006.1|8000.1|8009.1|8003.1|7991.7|7985.7|116
1653061800000|2022-05-20 15:50:00|8007.3|8001.3|7998.1|7992.1|8016.6|8010.6|7998.1|7992.1|76
1653062100000|2022-05-20 15:55:00|7998.3|7992.3|7995|7989|8000.8|7994.8|7992.8|7986.8|108
1653062400000|2022-05-20 16:00:00|7995.3|7989.3|7978.3|7972.3|7997.1|7991.1|7977|7971|183
1653062700000|2022-05-20 16:05:00|7978.9|7972.9|7969.9|7963.9|7990.5|7984.5|7969.9|7963.9|133
1653063000000|2022-05-20 16:10:00|7969.6|7963.6|7972.9|7966.9|7976.4|7970.4|7965.1|7959.1|162
1653063300000|2022-05-20 16:15:00|7973.2|7967.2|7987.4|7981.4|7990.1|7984.1|7971.4|7965.4|140
1653063600000|2022-05-20 16:20:00|7986.9|7980.9|7991|7985|7993.6|7987.6|7986.1|7980.1|152
1653063900000|2022-05-20 16:25:00|7991.2|7985.2|7982|7976|7991.7|7985.7|7981.3|7975.3|156
1653064200000|2022-05-20 16:30:00|7981.7|7975.7|7986.6|7980.6|7988|7982|7981.7|7975.7|71
1653064500000|2022-05-20 16:35:00|7986.8|7980.8|7984.7|7978.7|7988.5|7982.5|7981.4|7975.4|58
1653064800000|2022-05-20 16:40:00|7984.4|7978.4|7981.7|7975.7|7984.4|7978.4|7978.7|7972.7|105
1653065100000|2022-05-20 16:45:00|7982|7976|7983.5|7977.5|7983.5|7977.5|7978.1|7972.1|108
1653065400000|2022-05-20 16:50:00|7983.2|7977.2|7983.5|7977.5|7983.8|7977.8|7981|7975|93
1653065700000|2022-05-20 16:55:00|7982.5|7976.5|7979.6|7973.6|7985.8|7979.8|7978.8|7972.8|107
1653066000000|2022-05-20 17:00:00|7979.8|7973.8|7986.6|7980.6|7990.6|7984.6|7979.1|7973.1|124
1653066300000|2022-05-20 17:05:00|7986.8|7980.8|7990.6|7984.6|7992.8|7986.8|7986.8|7980.8|89
1653066600000|2022-05-20 17:10:00|7991.1|7985.1|7986|7980|7992.1|7986.1|7985|7979|149
1653066900000|2022-05-20 17:15:00|7986.2|7980.2|7991.9|7985.9|7991.9|7985.9|7984.2|7978.2|124
1653067200000|2022-05-20 17:20:00|7991.7|7985.7|7982.4|7976.4|7992.9|7986.9|7981|7975|146
1653067500000|2022-05-20 17:25:00|7982.7|7976.7|7981.9|7975.9|7984.4|7978.4|7975.6|7969.6|121
1653067800000|2022-05-20 17:30:00|7981.6|7975.6|7987.3|7981.3|7992.3|7986.3|7981|7975|100
1653068100000|2022-05-20 17:35:00|7987.5|7981.5|7983.9|7977.9|7988.7|7982.7|7982.6|7976.6|90
1653068400000|2022-05-20 17:40:00|7983.7|7977.7|7987.9|7981.9|7989.8|7983.8|7980.1|7974.1|104
1653068700000|2022-05-20 17:45:00|7988.1|7982.1|7996.7|7990.7|8001.9|7995.9|7988.1|7982.1|188
1653069000000|2022-05-20 17:50:00|7995.5|7989.5|7990.8|7984.8|7997.2|7991.2|7989.3|7983.3|195
1653069300000|2022-05-20 17:55:00|7990.1|7984.1|7982.6|7976.6|7993.9|7987.9|7980.6|7974.6|217
1653069600000|2022-05-20 18:00:00|7982.3|7976.3|7974.8|7968.8|7991.5|7985.5|7971.9|7965.9|248
1653069900000|2022-05-20 18:05:00|7975.1|7969.1|7978|7972|7983.4|7977.4|7971.7|7965.7|354
1653070200000|2022-05-20 18:10:00|7977.8|7971.8|7980.3|7974.3|7988.3|7982.3|7972.2|7966.2|865
1653070500000|2022-05-20 18:15:00|7980.9|7974.9|7973.5|7967.5|7981.2|7975.2|7965.4|7959.4|910
1653264000000|2022-05-23 00:00:00|7982|7967|7984.6|7978.6|7995.9|7986.2|7971.9|7965.6|108
1653264300000|2022-05-23 00:05:00|7982.4|7976.4|7984.9|7978.9|7996.9|7987.9|7979.9|7973.4|41
1653264600000|2022-05-23 00:10:00|7982.8|7976.8|8003.6|7997.6|8003.9|7997.9|7982.8|7976.8|38
1653264900000|2022-05-23 00:15:00|8001.8|7995.8|7997.3|7991.3|8001.8|7995.8|7990.6|7984.6|16
1653265200000|2022-05-23 00:20:00|7997.5|7991.5|7998|7992|8001.3|7995.3|7995.6|7989.6|14
1653265500000|2022-05-23 00:25:00|7996.3|7990.3|8004.7|7998.7|8008.1|8002.1|7996.1|7990.1|18
1653265800000|2022-05-23 00:30:00|8004.4|7998.4|7998.9|7992.9|8005.3|7999.3|7997.3|7991.3|21
1653266100000|2022-05-23 00:35:00|7998.4|7992.4|8005|7999|8007.5|8001.5|7998.4|7992.4|20
1653266400000|2022-05-23 00:40:00|8004.5|7998.5|8007|8001|8007|8001|8003|7997|3
1653266700000|2022-05-23 00:45:00|8007.5|8001.5|8003.4|7997.4|8008|8002|8001.6|7995.6|10
1653267000000|2022-05-23 00:50:00|8003.7|7997.7|8001.6|7995.6|8007|8001|8001.6|7995.6|7
1653267300000|2022-05-23 00:55:00|8001.3|7995.3|8003.5|7997.5|8004.6|7998.6|8001.3|7995.3|3
1653267600000|2022-05-23 01:00:00|8004.7|7998.7|8008.1|8002.1|8009.1|8003.1|8003.7|7997.7|42
1653267900000|2022-05-23 01:05:00|8008.3|8002.3|8003.6|7997.6|8008.6|8002.6|7994.4|7988.4|31
1653268200000|2022-05-23 01:10:00|8003.9|7997.9|8007.3|8001.3|8008.5|8002.5|8003.6|7997.6|9
1653268500000|2022-05-23 01:15:00|8007.5|8001.5|8008|8002|8008.7|8002.7|8004.5|7996|14
1653268800000|2022-05-23 01:20:00|8006.2|8000.2|8005.7|7999.7|8006.2|8000.2|8001|7993.9|7
1653269100000|2022-05-23 01:25:00|8005.6|7999.6|7997.8|7991.8|8005.6|7999.6|7994.2|7988.2|14
1653269400000|2022-05-23 01:30:00|7998.1|7992.1|7979.1|7973.1|7998.4|7992.4|7979.1|7973.1|26
1653269700000|2022-05-23 01:35:00|7978.8|7972.8|7987.1|7981.1|7987.6|7981.6|7978.6|7972.6|18
1653270000000|2022-05-23 01:40:00|7986.9|7980.9|7985.2|7979.2|7987.8|7981.8|7983.6|7977.6|3
1653270300000|2022-05-23 01:45:00|7986.3|7980.3|7985.1|7979.1|7986.3|7980.3|7982.8|7976.8|6
1653270600000|2022-05-23 01:50:00|7983.8|7977.8|7973.8|7967.8|7983.8|7977.8|7973.8|7967.8|22
1653270900000|2022-05-23 01:55:00|7973.2|7967.2|7971.6|7965.6|7975.9|7969.9|7968.6|7962.6|40
1653271200000|2022-05-23 02:00:00|7971.3|7965.3|7970.7|7964.7|7980|7974|7970.4|7964.4|19
1653271500000|2022-05-23 02:05:00|7970.4|7964.4|7960.8|7954.8|7971.8|7965.8|7959.7|7953.7|25
1653271800000|2022-05-23 02:10:00|7960.5|7954.5|7963.7|7957.7|7967.4|7961.4|7960.3|7954.3|12
1653272100000|2022-05-23 02:15:00|7965.2|7959.2|7962.8|7956.8|7965.6|7959.6|7958.5|7952.5|27
1653272400000|2022-05-23 02:20:00|7961.5|7955.5|7972.8|7966.8|7972.8|7966.8|7959.4|7953.4|31
1653272700000|2022-05-23 02:25:00|7972.6|7966.6|7973.1|7967.1|7974.1|7968.1|7966.8|7960.8|48
1653273000000|2022-05-23 02:30:00|7973.8|7967.8|7979.4|7973.4|7981.8|7975.8|7972.5|7966.5|16
1653273300000|2022-05-23 02:35:00|7979.1|7973.1|7980.1|7974.1|7981|7975|7976.7|7970.7|46
1653273600000|2022-05-23 02:40:00|7979.8|7973.8|7962.7|7956.7|7980.1|7974.1|7962.7|7956.7|25
1653273900000|2022-05-23 02:45:00|7963|7957|7967.1|7961.1|7969.2|7963.2|7963|7957|3
1653274200000|2022-05-23 02:50:00|7966.9|7960.9|7972.1|7962.1|7972.1|7962.1|7964.8|7958.8|5
1653274500000|2022-05-23 02:55:00|7970.7|7964.7|7977|7971|7977.5|7971.5|7970.7|7964.2|1
1653274800000|2022-05-23 03:00:00|7976.2|7970.2|7981.3|7975.3|7983.4|7977.4|7976.2|7970.2|6
1653275100000|2022-05-23 03:05:00|7981.8|7975.8|7993.2|7987.2|7993.2|7987.2|7981.8|7975.8|18
1653275400000|2022-05-23 03:10:00|7992.7|7986.7|7998.2|7992.2|7999.3|7993.3|7989.2|7983.2|16
1653275700000|2022-05-23 03:15:00|7997.9|7991.9|7995.1|7989.1|8000.6|7994.6|7993.5|7987.5|5
1653276000000|2022-05-23 03:20:00|7994.7|7988.7|7998.2|7992.2|8000.3|7994.3|7994.5|7988.5|13
1653276300000|2022-05-23 03:25:00|7998.5|7992.5|7997.6|7991.6|8001.1|7995.1|7997.1|7991.1|9
1653276600000|2022-05-23 03:30:00|7997.1|7991.1|7997.9|7991.9|7997.9|7991.9|7995.5|7989.5|12
1653276900000|2022-05-23 03:35:00|7997.4|7991.4|7997.1|7991.1|7999.3|7993.3|7997.1|7991.1|8
1653277200000|2022-05-23 03:40:00|7996.6|7990.6|8000.6|7994.6|8001.6|7995.6|7996.6|7990.6|3
1653277500000|2022-05-23 03:45:00|8000.9|7994.9|8001.6|7995.6|8002.8|7996.8|8000.6|7994.6|6
1653277800000|2022-05-23 03:50:00|8001.8|7995.8|8000.5|7994.5|8001.8|7995.8|8000.3|7994.3|2
1653278100000|2022-05-23 03:55:00|7999.7|7993.7|7999.5|7993.5|7999.7|7993.7|7998.5|7992.5|6
1653278400000|2022-05-23 04:00:00|8000|7994|8000.5|7994.5|8001.8|7995.8|8000|7994|4
1653278700000|2022-05-23 04:05:00|8001.5|7995.5|8002.3|7996.3|8003|7997|8001.5|7995.5|6
1653279000000|2022-05-23 04:10:00|8002.5|7996.5|8006.9|8000.9|8006.9|8000.9|8002.3|7996.3|19
1653279300000|2022-05-23 04:15:00|8006.6|8000.6|8009|8003|8009|8003|8006.6|8000.6|14
1653279600000|2022-05-23 04:20:00|8008.8|8002.8|8005.6|7999.6|8009|8003|8005.6|7999.6|4
1653279900000|2022-05-23 04:25:00|8005.9|7999.9|8005.1|7999.1|8005.9|7999.9|8005.1|7999.1|2
1653280200000|2022-05-23 04:30:00|8005.4|7999.4|8009|8003|8009.5|8003.5|8005.4|7999.4|18
1653280500000|2022-05-23 04:35:00|8007.2|8001.2|8005.4|7999.4|8007.2|8001.2|8005.4|7999.4|6
1653280800000|2022-05-23 04:40:00|8004.9|7998.9|8005.8|7999.8|8006.1|8000.1|8003.7|7997.7|5
1653281100000|2022-05-23 04:45:00|8006.1|8000.1|8006.4|8000.4|8006.7|8000.7|8005.3|7999.3|2
1653281400000|2022-05-23 04:50:00|8006.7|8000.7|8002.9|7996.9|8006.7|8000.7|8002.6|7996.6|1
1653281700000|2022-05-23 04:55:00|8003.2|7997.2|8001.8|7995.8|8003.2|7997.2|8001.5|7995.5|1
1653282000000|2022-05-23 05:00:00|8003.2|7997.2|8005.2|7999.2|8006.8|8000.8|8003.2|7997.2|2
1653282300000|2022-05-23 05:05:00|8004.7|7998.7|8004.8|7998.8|8007.6|8001.6|8004.4|7998.4|8
1653282600000|2022-05-23 05:10:00|8005|7999|8002.6|7996.6|8005.8|7999.8|8002.6|7996.6|16
1653282900000|2022-05-23 05:15:00|8002.1|7996.1|8004.9|7998.9|8004.9|7998.9|8001.8|7995.8|6
1653283200000|2022-05-23 05:20:00|8004.4|7998.4|8006.8|8000.8|8007.3|8001.3|8002.1|7996.1|8
1653283500000|2022-05-23 05:25:00|8006.3|8000.3|8007|8001|8009|8003|8006.3|8000.3|6
1653283800000|2022-05-23 05:30:00|8008.5|8002.5|8007.6|8001.6|8010.1|8004.1|8005.4|7999.4|31
1653284100000|2022-05-23 05:35:00|8007.9|8001.9|8007.8|8001.8|8009.1|8003.1|8003|7997|11
1653284400000|2022-05-23 05:40:00|8008.3|8002.3|8007|8001|8008.3|8002.3|8004.5|7998.5|19
1653284700000|2022-05-23 05:45:00|8007.3|8001.3|8026.3|8020.3|8027.1|8021.1|8007.3|8001.3|37
1653285000000|2022-05-23 05:50:00|8026.7|8020.7|8030.5|8024.5|8034.2|8028.2|8024.5|8018.5|28
1653285300000|2022-05-23 05:55:00|8030.2|8024.2|8025.2|8019.2|8033.7|8027.7|8021.7|8015.7|28
1653285600000|2022-05-23 06:00:00|8026.2|8020.2|8027.2|8021.2|8033|8027|8023.2|8017.2|34
1653285900000|2022-05-23 06:05:00|8027.4|8021.4|8026.5|8020.5|8029.2|8023.2|8024.7|8018.7|19
1653286200000|2022-05-23 06:10:00|8026.7|8020.7|8023.9|8017.9|8027.4|8021.4|8021.2|8015.2|16
1653286500000|2022-05-23 06:15:00|8024.2|8018.2|8027.7|8021.7|8029.4|8023.4|8020.7|8014.7|17
1653286800000|2022-05-23 06:20:00|8028.6|8022.6|8024.6|8018.6|8029.4|8023.4|8024.6|8018.6|8
1653287100000|2022-05-23 06:25:00|8025.1|8019.1|8019.6|8013.6|8025.1|8019.1|8012.6|8006.6|23
1653287400000|2022-05-23 06:30:00|8018.8|8012.8|8021.9|8015.9|8022.6|8016.6|8016.6|8010.6|10
1653287700000|2022-05-23 06:35:00|8021.6|8015.6|8018.5|8012.5|8025.6|8019.6|8017.6|8011.6|11
1653288000000|2022-05-23 06:40:00|8019.3|8013.3|8025.1|8019.1|8025.1|8019.1|8018.1|8012.1|11
1653288300000|2022-05-23 06:45:00|8025.4|8019.4|8028.5|8022.5|8031.1|8025.1|8025.4|8019.4|8
1653288600000|2022-05-23 06:50:00|8029|8023|8019.5|8013.5|8029.5|8023.5|8018.2|8012.2|7
1653288900000|2022-05-23 06:55:00|8019.7|8013.7|8020.5|8014.5|8023.5|8015.7|8017.2|8011.2|7
1653289200000|2022-05-23 07:00:00|8019.7|8013.7|8022.2|8012.2|8026|8020|8019|8012.2|9
1653289500000|2022-05-23 07:05:00|8022.5|8012.5|8028|8022|8028.2|8022.2|8021.5|8012.5|4
1653289800000|2022-05-23 07:10:00|8028.2|8022.2|8029.6|8023.6|8031|8023.6|8023.5|8017.5|6
1653290100000|2022-05-23 07:15:00|8029.3|8023.3|8029.3|8023.3|8030.2|8024.2|8028|8022|2
1653290400000|2022-05-23 07:20:00|8028.8|8022.8|8029.8|8023.8|8032.1|8026.1|8027.5|8020.1|12
1653290700000|2022-05-23 07:25:00|8030|8024|8031.2|8025.2|8034.5|8028.5|8028.8|8022.8|18
1653291000000|2022-05-23 07:30:00|8034.3|8028.3|8037.7|8031.7|8043.7|8037.7|8033.5|8027.5|21
1653291300000|2022-05-23 07:35:00|8038|8032|8030.2|8024.2|8038|8032|8025.7|8019.7|32
1653291600000|2022-05-23 07:40:00|8029.9|8023.9|8027.7|8021.7|8029.9|8023.9|8025.2|8019.2|25
1653291900000|2022-05-23 07:45:00|8028.2|8022.2|8045|8039|8047.2|8041.2|8028.2|8022.2|19
1653292200000|2022-05-23 07:50:00|8044.7|8038.7|8047.4|8041.4|8048.2|8042.2|8043.7|8037.7|16
1653292500000|2022-05-23 07:55:00|8047.7|8041.7|8036.1|8030.1|8049.3|8043.3|8034.2|8028.2|18
1653292800000|2022-05-23 08:00:00|8035.9|8029.9|8032.6|8022.6|8037.1|8031.1|8030.9|8021.9|12
1653293100000|2022-05-23 08:05:00|8028.3|8022.3|8036.6|8030.6|8040.8|8034.6|8020.7|8013.3|59
1653293400000|2022-05-23 08:10:00|8036|8030|8036|8030|8039.3|8030.1|8031.8|8025.8|6
1653293700000|2022-05-23 08:15:00|8036.5|8030.5|8036|8030|8037|8031|8031|8025|6
1653294000000|2022-05-23 08:20:00|8037.5|8027.5|8033.4|8027.4|8039|8033|8032.7|8026.7|16
1653294300000|2022-05-23 08:25:00|8032|8026|8036.7|8030.7|8036.7|8030.7|8032|8026|20
1653294600000|2022-05-23 08:30:00|8036.2|8030.2|8048|8042|8052|8046|8032.7|8026.7|61
1653294900000|2022-05-23 08:35:00|8047.8|8041.8|8029.5|8023.5|8048|8042|8022.7|8016.7|115
1653295200000|2022-05-23 08:40:00|8030.7|8020.7|8026.4|8020.4|8033.2|8027.2|8026.4|8020.4|6
1653295500000|2022-05-23 08:45:00|8026.7|8020.7|8037|8031|8037|8031|8025.2|8019.2|21
1653295800000|2022-05-23 08:50:00|8036.5|8030.5|8037.7|8031.7|8043.6|8035.4|8033.6|8027.6|13
1653296100000|2022-05-23 08:55:00|8038.5|8032.5|8033.2|8027.2|8041.9|8035.9|8033.2|8027.2|10
1653296400000|2022-05-23 09:00:00|8033.4|8027.4|8038.2|8028.2|8038.2|8030.4|8027.3|8020.4|11
1653296700000|2022-05-23 09:05:00|8035.9|8029.9|8035.4|8029.4|8038.4|8032.4|8035.2|8029.2|0
1653297000000|2022-05-23 09:10:00|8035.1|8025.4|8035.8|8029.8|8038|8031.1|8030.6|8022.1|4
1653297300000|2022-05-23 09:15:00|8036.3|8030.3|8038.1|8028.1|8038.1|8030.3|8031.8|8022.1|11
1653297600000|2022-05-23 09:20:00|8036.1|8026.1|8037.1|8031.1|8040.9|8034.9|8030.8|8024.1|22
1653297900000|2022-05-23 09:25:00|8036.8|8030.8|8037.1|8031.1|8037.1|8031.1|8035.1|8029.1|0
1653298200000|2022-05-23 09:30:00|8036.8|8030.8|8047.3|8041.3|8049.8|8043.8|8036.1|8030.1|22
1653298500000|2022-05-23 09:35:00|8047.1|8041.1|8068.9|8062.9|8073.9|8067.9|8047.1|8041.1|60
1653298800000|2022-05-23 09:40:00|8068.7|8062.7|8066.1|8060.1|8074.1|8068.1|8065.6|8059.6|11
1653299100000|2022-05-23 09:45:00|8066.4|8060.4|8068.3|8062.3|8071.1|8065.1|8065.6|8059.6|46
1653299400000|2022-05-23 09:50:00|8067.8|8061.8|8066.8|8060.8|8069.8|8063.8|8065.8|8059.8|12
1653299700000|2022-05-23 09:55:00|8068.8|8062.8|8067.9|8061.9|8072.3|8066.3|8065.5|8059.5|19
1653300000000|2022-05-23 10:00:00|8068.1|8062.1|8065.3|8059.3|8069.6|8063.6|8061.3|8055.3|38
1653300300000|2022-05-23 10:05:00|8065.1|8059.1|8062.8|8056.8|8069.6|8063.6|8061.1|8055.1|29
1653300600000|2022-05-23 10:10:00|8062.6|8056.6|8053.2|8047.2|8062.8|8056.8|8051.3|8045.3|18
1653300900000|2022-05-23 10:15:00|8052.7|8046.7|8055|8049|8056.7|8050.7|8049.2|8043.2|11
1653301200000|2022-05-23 10:20:00|8055.2|8049.2|8055.6|8049.6|8055.8|8049.8|8052.7|8046.7|11
1653301500000|2022-05-23 10:25:00|8055.8|8049.8|8054.5|8048.5|8055.8|8049.8|8048|8042|16
1653301800000|2022-05-23 10:30:00|8054|8048|8057|8051|8058.5|8052.5|8054|8048|8
1653302100000|2022-05-23 10:35:00|8057.5|8051.5|8057.8|8051.8|8058.5|8052.5|8052.5|8046.5|11
1653302400000|2022-05-23 10:40:00|8060|8054|8060.5|8054.5|8061|8055|8057.6|8051.6|7
1653302700000|2022-05-23 10:45:00|8060|8054|8050.5|8044.5|8062|8056|8046.5|8040.5|13
1653303000000|2022-05-23 10:50:00|8049.7|8043.7|8055|8049|8055|8049|8049.2|8043.2|17
1653303300000|2022-05-23 10:55:00|8055.5|8049.5|8064.9|8058.9|8064.9|8058.9|8055.5|8048|2
1653303600000|2022-05-23 11:00:00|8064.7|8058.7|8056.2|8050.2|8064.9|8058.9|8055.6|8049.6|10
1653303900000|2022-05-23 11:05:00|8058.2|8052.2|8059.9|8053.9|8063.5|8057.5|8057.7|8051.7|25
1653304200000|2022-05-23 11:10:00|8059.7|8053.7|8055.2|8049.2|8059.9|8053.9|8053.4|8047.4|4
1653304500000|2022-05-23 11:15:00|8056.4|8050.4|8065.2|8059.2|8068.4|8062.4|8052.9|8046.9|28
1653304800000|2022-05-23 11:20:00|8065.4|8059.4|8054.4|8048.4|8068.9|8062.9|8053.8|8047.8|8
1653305100000|2022-05-23 11:25:00|8054.6|8048.6|8057.9|8047.9|8065.1|8057.5|8051.9|8045.9|9
1653305400000|2022-05-23 11:30:00|8058.1|8048.1|8054.3|8044.3|8058.3|8049.8|8053.6|8044.1|11
1653305700000|2022-05-23 11:35:00|8052.6|8046.6|8058.1|8048.1|8059.6|8049.1|8052.6|8044.6|1
1653306000000|2022-05-23 11:40:00|8057.9|8047.9|8054.3|8048.3|8057.9|8048.8|8053.8|8047.1|0
1653306300000|2022-05-23 11:45:00|8054.6|8048.6|8057.6|8047.6|8059.8|8053.1|8053.8|8047.6|3
1653306600000|2022-05-23 11:50:00|8058|8048|8040.5|8034.5|8058|8051.3|8039|8033|16
1653306900000|2022-05-23 11:55:00|8040.8|8034.8|8034.1|8028.1|8042|8036|8030.6|8024.2|30
1653307200000|2022-05-23 12:00:00|8033.9|8027.9|8034.3|8028.3|8043.9|8033|8029.7|8023.7|43
1653307500000|2022-05-23 12:05:00|8036.7|8026.7|8031.1|8025.1|8038.7|8031.7|8029.6|8023.6|8
1653307800000|2022-05-23 12:10:00|8031.4|8025.4|8036.9|8030.9|8041.4|8035.4|8028.6|8022.6|62
1653308100000|2022-05-23 12:15:00|8036.6|8030.6|8037.8|8031.8|8042.6|8036.6|8034.1|8028.1|43
1653308400000|2022-05-23 12:20:00|8038.1|8032.1|8049.9|8043.9|8054.9|8048.9|8038.1|8032.1|56
1653308700000|2022-05-23 12:25:00|8050.1|8044.1|8053.9|8047.9|8057.9|8051.9|8050.1|8044.1|38
1653309000000|2022-05-23 12:30:00|8054.1|8048.1|8058.8|8052.8|8062.9|8056.9|8053.9|8047.9|31
1653309300000|2022-05-23 12:35:00|8058.6|8052.6|8063.3|8057.3|8063.7|8057.7|8056.1|8050.1|33
1653309600000|2022-05-23 12:40:00|8063.6|8057.6|8063.7|8057.7|8070.1|8064.1|8058.5|8052.5|96
1653312600000|2022-05-23 13:30:00|8052.5|8046.5|8027.1|8021.1|8052.5|8046.5|8022.8|8016.8|1002
1653312900000|2022-05-23 13:35:00|8028.3|8022.3|8020.7|8014.7|8037.4|8031.4|8018.9|8012.9|674
1653313200000|2022-05-23 13:40:00|8020.9|8014.9|7975.7|7969.7|8020.9|8014.9|7961.3|7955.3|748
1653313500000|2022-05-23 13:45:00|7975.2|7969.2|7971.8|7965.8|7982|7976|7960.5|7954.5|506
1653313800000|2022-05-23 13:50:00|7972.1|7966.1|7952.5|7946.5|7991.3|7985.3|7952.3|7946.3|314
1653314100000|2022-05-23 13:55:00|7952.3|7946.3|7950.2|7944.2|7963|7957|7938|7932|404
1653314400000|2022-05-23 14:00:00|7950|7944|7924.7|7918.7|7950|7944|7899.7|7893.7|670
1653314700000|2022-05-23 14:05:00|7925|7919|7903.3|7897.3|7932.8|7926.8|7888.6|7882.6|323
1653315000000|2022-05-23 14:10:00|7903.1|7897.1|7905.9|7899.9|7912.9|7906.9|7896.6|7890.6|253
1653315300000|2022-05-23 14:15:00|7905.6|7899.6|7916.4|7910.4|7920.6|7914.6|7900.4|7894.4|288
1653315600000|2022-05-23 14:20:00|7916.6|7910.6|7908.9|7902.9|7916.9|7910.9|7891.9|7885.9|330
1653315900000|2022-05-23 14:25:00|7908.1|7902.1|7899.3|7893.3|7908.1|7902.1|7880.9|7874.9|306
1653316200000|2022-05-23 14:30:00|7898.8|7892.8|7888.1|7882.1|7900.1|7894.1|7882.8|7876.8|264
1653316500000|2022-05-23 14:35:00|7888.6|7882.6|7879.9|7873.9|7896.3|7890.3|7873.1|7867.1|333
1653316800000|2022-05-23 14:40:00|7880.4|7874.4|7900.5|7894.5|7900.7|7894.7|7879.1|7873.1|362
1653317100000|2022-05-23 14:45:00|7900.2|7894.2|7900.3|7894.3|7910.6|7904.6|7890.1|7884.1|510
1653317400000|2022-05-23 14:50:00|7898.8|7892.8|7906.4|7900.4|7907.6|7901.6|7896.8|7890.8|226
1653317700000|2022-05-23 14:55:00|7905.4|7899.4|7922.5|7916.5|7924.3|7918.3|7901.4|7895.4|163
1653318000000|2022-05-23 15:00:00|7922.3|7916.3|7921.1|7915.1|7925|7919|7916.4|7910.4|169
1653318300000|2022-05-23 15:05:00|7921.4|7915.4|7925.9|7919.9|7926.2|7920.2|7916|7910|236
1653318600000|2022-05-23 15:10:00|7926.4|7920.4|7942.5|7936.5|7945.4|7939.4|7924.2|7918.2|168
1653318900000|2022-05-23 15:15:00|7942.8|7936.8|7938.4|7932.4|7945.9|7939.9|7932.9|7926.9|169
1653319200000|2022-05-23 15:20:00|7938.1|7932.1|7929.6|7923.6|7939.9|7933.9|7925.8|7919.8|285
1653319500000|2022-05-23 15:25:00|7928.9|7922.9|7924.2|7918.2|7932.6|7926.6|7923.5|7917.5|269
1653319800000|2022-05-23 15:30:00|7924|7918|7925.7|7919.7|7926.2|7920.2|7921.2|7915.2|179
1653320100000|2022-05-23 15:35:00|7926|7920|7926.7|7920.7|7933|7927|7922.2|7916.2|154
1653320400000|2022-05-23 15:40:00|7926.5|7920.5|7937.5|7931.5|7942.5|7936.5|7925.2|7919.2|115
1653320700000|2022-05-23 15:45:00|7936.7|7930.7|7936.7|7930.7|7946.7|7940.7|7931.6|7925.6|95
1653321000000|2022-05-23 15:50:00|7937.2|7931.2|7925.2|7919.2|7939.9|7933.9|7923.2|7917.2|102
1653321300000|2022-05-23 15:55:00|7925.5|7919.5|7929.8|7923.8|7933.3|7927.3|7925.5|7919.5|98
1653321600000|2022-05-23 16:00:00|7930.1|7924.1|7934.4|7928.4|7937.7|7931.7|7926.8|7920.8|190
1653321900000|2022-05-23 16:05:00|7934.6|7928.6|7939.1|7933.1|7941.6|7935.6|7929|7923|138
1653322200000|2022-05-23 16:10:00|7938.8|7932.8|7935.1|7929.1|7941.9|7935.9|7935.1|7929.1|153
1653322500000|2022-05-23 16:15:00|7936.6|7930.6|7927.8|7921.8|7938.6|7932.6|7926.1|7920.1|219
1653322800000|2022-05-23 16:20:00|7928.1|7922.1|7930.6|7924.6|7932.3|7926.3|7924.6|7918.6|77
1653323100000|2022-05-23 16:25:00|7931.1|7925.1|7928.2|7922.2|7932.1|7926.1|7922.6|7916.6|176
1653323400000|2022-05-23 16:30:00|7927.9|7921.9|7917.2|7911.2|7928.2|7922.2|7915.2|7909.2|105
1653323700000|2022-05-23 16:35:00|7916.9|7910.9|7915.2|7909.2|7921.4|7915.4|7915.2|7909.2|102
1653324000000|2022-05-23 16:40:00|7915.9|7909.9|7923.1|7917.1|7925.1|7919.1|7915.1|7909.1|115
1653324300000|2022-05-23 16:45:00|7920.1|7914.1|7913.3|7907.3|7923.6|7917.6|7911.3|7905.3|128
1653324600000|2022-05-23 16:50:00|7912.8|7906.8|7908.5|7902.5|7912.8|7906.8|7905.6|7899.6|125
1653324900000|2022-05-23 16:55:00|7907.8|7901.8|7906.5|7900.5|7909.4|7903.4|7906|7900|202
1653325200000|2022-05-23 17:00:00|7906|7900|7900.1|7894.1|7906.8|7900.8|7898.3|7892.3|253
1653325500000|2022-05-23 17:05:00|7900.4|7894.4|7903.8|7897.8|7904.5|7898.5|7897.2|7891.2|96
1653325800000|2022-05-23 17:10:00|7904.1|7898.1|7911.2|7905.2|7917.7|7911.7|7897.2|7891.2|138
1653326100000|2022-05-23 17:15:00|7912.2|7906.2|7920.1|7914.1|7926|7920|7912.2|7906.2|231
1653326400000|2022-05-23 17:20:00|7919.3|7913.3|7921.7|7915.7|7931.9|7925.9|7918.3|7912.3|219
1653326700000|2022-05-23 17:25:00|7921.2|7915.2|7930.1|7924.1|7932.4|7926.4|7918.4|7912.4|171
1653327000000|2022-05-23 17:30:00|7930.6|7924.6|7925.7|7919.7|7931.8|7925.8|7921.9|7915.9|408
1653327300000|2022-05-23 17:35:00|7924.4|7918.4|7924.1|7918.1|7931.1|7925.1|7923|7917|271
1653327600000|2022-05-23 17:40:00|7924.6|7918.6|7916.8|7910.8|7927.4|7921.4|7914.8|7908.8|254
1653327900000|2022-05-23 17:45:00|7916.1|7910.1|7926.2|7920.2|7926.4|7920.4|7911.1|7905.1|245
1653328200000|2022-05-23 17:50:00|7926.5|7920.5|7921.3|7915.3|7927.7|7921.7|7921.1|7915.1|234
1653328500000|2022-05-23 17:55:00|7921.6|7915.6|7925.5|7919.5|7927.7|7921.7|7914.1|7908.1|194
1653328800000|2022-05-23 18:00:00|7925.3|7919.3|7926.9|7920.9|7929.2|7923.2|7920.8|7914.8|299
1653329100000|2022-05-23 18:05:00|7926.7|7920.7|7947.3|7941.3|7947.3|7941.3|7924.9|7918.9|593
1653329400000|2022-05-23 18:10:00|7947.6|7941.6|7938.5|7932.5|7947.6|7941.6|7933|7927|957
1653329700000|2022-05-23 18:15:00|7938.2|7932.2|7938.6|7932.6|7941.4|7935.4|7931.7|7925.7|400
1653350400000|2022-05-24 00:00:00|7932.8|7917.8|7915.4|7909.4|7935.6|7928.3|7911.6|7905.6|136
1653350700000|2022-05-24 00:05:00|7915.1|7909.1|7911|7905|7927.1|7921.1|7906.5|7900.5|29
1653351000000|2022-05-24 00:10:00|7910.7|7904.7|7908.6|7902.6|7918|7912|7904.7|7898.7|32
1653351300000|2022-05-24 00:15:00|7908.3|7902.3|7907.3|7901.3|7915.5|7909.5|7907.3|7901.3|15
1653351600000|2022-05-24 00:20:00|7907.1|7901.1|7899.4|7893.4|7907.1|7901.1|7896|7890|29
1653351900000|2022-05-24 00:25:00|7898.9|7892.9|7900.9|7894.9|7901.7|7895.7|7892.7|7886.7|9
1653352200000|2022-05-24 00:30:00|7900.7|7894.7|7899.6|7893.6|7900.7|7894.7|7894.6|7888.6|9
1653352500000|2022-05-24 00:35:00|7899.9|7893.9|7904.1|7898.1|7905.6|7899.6|7899.9|7893.9|9
1653352800000|2022-05-24 00:40:00|7903.9|7897.9|7899.6|7893.6|7904.5|7898.5|7898.3|7892.3|20
1653353100000|2022-05-24 00:45:00|7899.8|7893.8|7898.1|7892.1|7900.8|7894.8|7897.1|7891.1|7
1653353400000|2022-05-24 00:50:00|7898.3|7892.3|7895.8|7889.8|7899.1|7893.1|7894|7888|5
1653353700000|2022-05-24 00:55:00|7895.3|7889.3|7887.1|7881.1|7895.8|7889.8|7884|7878|38
1653354000000|2022-05-24 01:00:00|7887.6|7881.6|7884.9|7878.9|7891.5|7885.5|7884.4|7878.4|26
1653354300000|2022-05-24 01:05:00|7884.7|7878.7|7893.6|7887.6|7894.8|7888.8|7882.3|7876.3|50
1653354600000|2022-05-24 01:10:00|7893.3|7887.3|7901|7895|7901|7895|7889.5|7883.5|20
1653354900000|2022-05-24 01:15:00|7900.3|7894.3|7910|7904|7910|7904|7895.8|7889.8|29
1653355200000|2022-05-24 01:20:00|7910.5|7904.5|7909.4|7903.4|7912.5|7906.5|7907.4|7901.4|22
1653355500000|2022-05-24 01:25:00|7908.9|7902.9|7902.3|7896.3|7910.6|7904.6|7899.3|7893.3|11
1653355800000|2022-05-24 01:30:00|7901.7|7895.7|7903.9|7897.9|7905.7|7899.7|7900.9|7894.9|7
1653356100000|2022-05-24 01:35:00|7903.7|7897.7|7912.6|7906.6|7912.7|7906.7|7901.7|7895.7|13
1653356400000|2022-05-24 01:40:00|7912.9|7906.9|7919.9|7913.9|7926.2|7920.2|7912.4|7906.4|30
1653356700000|2022-05-24 01:45:00|7919.6|7913.6|7919.1|7913.1|7923.9|7917.9|7917.6|7911.6|9
1653357000000|2022-05-24 01:50:00|7919.6|7913.6|7923.2|7917.2|7923.2|7917.2|7909.7|7903.7|16
1653357300000|2022-05-24 01:55:00|7923.7|7917.7|7916.6|7910.6|7925.2|7919.2|7913.8|7907.8|6
1653357600000|2022-05-24 02:00:00|7915.8|7909.8|7911.6|7905.6|7916.1|7910.1|7910.5|7904.5|7
1653357900000|2022-05-24 02:05:00|7911.3|7905.3|7908.1|7902.1|7913.6|7907.6|7905.8|7899.8|16
1653358200000|2022-05-24 02:10:00|7908.6|7902.6|7907.3|7901.3|7911.4|7905.4|7906.1|7900.1|3
1653358500000|2022-05-24 02:15:00|7907.1|7901.1|7900.8|7894.8|7907.1|7901.1|7900.3|7894.3|20
1653358800000|2022-05-24 02:20:00|7901|7895|7901.7|7895.7|7902|7896|7899.8|7893.8|23
1653359100000|2022-05-24 02:25:00|7901.4|7895.4|7903.3|7897.3|7903.3|7897.3|7897.2|7891.2|9
1653359400000|2022-05-24 02:30:00|7905.2|7899.2|7909.1|7903.1|7909.4|7903.4|7900|7894|17
1653359700000|2022-05-24 02:35:00|7908.6|7902.6|7916.4|7910.4|7920.1|7914.1|7908.6|7902.6|31
1653360000000|2022-05-24 02:40:00|7916.2|7910.2|7922.7|7916.7|7922.7|7916.7|7915.9|7909.9|12
1653360300000|2022-05-24 02:45:00|7922.4|7916.4|7921.4|7915.4|7922.4|7916.4|7914.9|7908.9|16
1653360600000|2022-05-24 02:50:00|7921.1|7915.1|7933.4|7927.4|7933.6|7927.6|7919.9|7913.9|19
1653360900000|2022-05-24 02:55:00|7933.6|7927.6|7939.8|7933.8|7940|7934|7931.4|7925.4|18
1653361200000|2022-05-24 03:00:00|7939.5|7933.5|7936.1|7930.1|7939.8|7933.8|7931.9|7925.9|37
1653361500000|2022-05-24 03:05:00|7935.6|7929.6|7932.7|7926.7|7936.4|7930.4|7932.2|7926.2|14
1653361800000|2022-05-24 03:10:00|7932.4|7926.4|7936|7930|7937.7|7931.7|7930.6|7924.6|10
1653362100000|2022-05-24 03:15:00|7935.8|7929.8|7940.3|7934.3|7940.3|7934.3|7934.2|7928.2|13
1653362400000|2022-05-24 03:20:00|7939.8|7933.8|7942.1|7936.1|7943.3|7937.3|7938|7932|12
1653362700000|2022-05-24 03:25:00|7941.8|7935.8|7944.3|7938.3|7944.5|7938.5|7940.8|7934.8|2
1653363000000|2022-05-24 03:30:00|7944.5|7938.5|7950.9|7944.9|7954.7|7948.7|7944.3|7938.3|25
1653363300000|2022-05-24 03:35:00|7950.6|7944.6|7951.3|7945.3|7952.9|7946.9|7950.6|7944.6|3
1653363600000|2022-05-24 03:40:00|7951|7945|7949.6|7943.6|7952.1|7946.1|7949.3|7943.3|11
1653363900000|2022-05-24 03:45:00|7949.8|7943.8|7951|7945|7951.2|7945.2|7948.3|7942.3|9
1653364200000|2022-05-24 03:50:00|7951.2|7945.2|7955.5|7949.5|7958.2|7952.2|7949.6|7943.6|15
1653364500000|2022-05-24 03:55:00|7956|7950|7955.3|7949.3|7958.5|7952.5|7953.5|7947.5|18
1653364800000|2022-05-24 04:00:00|7955|7949|7954.7|7948.7|7955.3|7949.3|7953.3|7947.3|2
1653365100000|2022-05-24 04:05:00|7953.4|7947.4|7958.4|7952.4|7961.8|7955.8|7953.1|7947.1|19
1653365400000|2022-05-24 04:10:00|7958.1|7952.1|7956.6|7950.6|7958.9|7952.9|7956.6|7950.6|7
1653365700000|2022-05-24 04:15:00|7957.1|7951.1|7957.5|7951.5|7959.3|7953.3|7956.6|7950.6|14
1653366000000|2022-05-24 04:20:00|7957.3|7951.3|7953.5|7947.5|7957.3|7951.3|7953.5|7947.5|16
1653366300000|2022-05-24 04:25:00|7953.3|7947.3|7954.1|7948.1|7955.5|7949.5|7953.3|7947.3|10
1653366600000|2022-05-24 04:30:00|7954.3|7948.3|7956.9|7950.9|7959.5|7953.5|7954.1|7948.1|32
1653366900000|2022-05-24 04:35:00|7956.4|7950.4|7950.9|7944.9|7957.2|7951.2|7950.6|7944.6|10
1653367200000|2022-05-24 04:40:00|7950.6|7944.6|7951.6|7945.6|7952.4|7946.4|7950.6|7944.6|3
1653367500000|2022-05-24 04:45:00|7951.4|7945.4|7950.3|7944.3|7952.1|7946.1|7950.3|7944.3|3
1653367800000|2022-05-24 04:50:00|7950.6|7944.6|7942.6|7936.6|7950.6|7944.6|7937.6|7931.6|33
1653368100000|2022-05-24 04:55:00|7942.4|7936.4|7944.1|7938.1|7944.6|7938.6|7942.4|7936.4|2
1653368400000|2022-05-24 05:00:00|7945.9|7939.9|7942.1|7936.1|7946.3|7940.3|7941.8|7935.8|4
1653368700000|2022-05-24 05:05:00|7945.1|7939.1|7940.8|7934.8|7945.1|7939.1|7940.3|7934.3|9
1653369000000|2022-05-24 05:10:00|7943.1|7937.1|7935.3|7929.3|7944.6|7938.6|7935.3|7929.3|19
1653369300000|2022-05-24 05:15:00|7933.5|7927.5|7937|7931|7938.8|7932.8|7931.7|7925.7|12
1653369600000|2022-05-24 05:20:00|7937.3|7931.3|7932.8|7926.8|7937.7|7931.7|7931.8|7925.8|7
1653369900000|2022-05-24 05:25:00|7932.4|7926.4|7931.8|7925.8|7933.4|7927.4|7931.8|7925.8|1
1653370200000|2022-05-24 05:30:00|7934.1|7928.1|7932.3|7926.3|7937.5|7931.5|7931.1|7925.1|32
1653370500000|2022-05-24 05:35:00|7932.1|7926.1|7919.2|7913.2|7932.1|7926.1|7915.2|7909.2|35
1653370800000|2022-05-24 05:40:00|7918.4|7912.4|7904.6|7898.6|7918.6|7912.6|7903.9|7897.9|21
1653371100000|2022-05-24 05:45:00|7903.8|7897.8|7905.6|7899.6|7912.4|7906.4|7903.6|7897.6|13
1653371400000|2022-05-24 05:50:00|7905.4|7899.4|7909.7|7903.7|7911.2|7905.2|7905.1|7899.1|13
1653371700000|2022-05-24 05:55:00|7908.2|7902.2|7907.1|7901.1|7909.9|7903.9|7905.4|7899.4|9
1653372000000|2022-05-24 06:00:00|7906.4|7900.4|7898|7892|7908.6|7902.6|7897|7891|36
1653372300000|2022-05-24 06:05:00|7898.9|7892.9|7899.8|7893.8|7903.6|7897.6|7897.8|7891.8|16
1653372600000|2022-05-24 06:10:00|7900|7894|7906.3|7900.3|7907.8|7901.8|7900|7894|13
1653372900000|2022-05-24 06:15:00|7905.1|7899.1|7898|7892|7905.3|7899.3|7897.2|7891.2|14
1653373200000|2022-05-24 06:20:00|7897.7|7891.7|7899.1|7893.1|7900.9|7894.9|7897.5|7891.5|9
1653373500000|2022-05-24 06:25:00|7898.8|7892.8|7904.2|7898.2|7905|7899|7898.5|7892.5|11
1653373800000|2022-05-24 06:30:00|7903.7|7897.7|7901.9|7895.9|7913|7907|7898.8|7892.8|35
1653374100000|2022-05-24 06:35:00|7902.2|7896.2|7902.2|7896.2|7912.2|7906.2|7900.3|7894.3|47
1653374400000|2022-05-24 06:40:00|7902.5|7896.5|7900.8|7894.8|7903.1|7897.1|7897.2|7891.2|16
1653374700000|2022-05-24 06:45:00|7900.5|7894.5|7892.2|7886.2|7900.5|7894.5|7884.9|7878.9|36
1653375000000|2022-05-24 06:50:00|7892|7886|7900.7|7894.7|7902.3|7896.3|7891.5|7885.5|27
1653375300000|2022-05-24 06:55:00|7899.5|7893.5|7895.8|7889.8|7902.8|7896.8|7894.4|7888.4|38
1653375600000|2022-05-24 07:00:00|7896.1|7890.1|7889.5|7883.5|7901.1|7895.1|7887.8|7881.8|17
1653375900000|2022-05-24 07:05:00|7889|7883|7891.1|7885.1|7893.3|7887.3|7886.8|7880.8|20
1653376200000|2022-05-24 07:10:00|7891.3|7885.3|7900.3|7894.3|7903|7896.5|7887.5|7881.5|14
1653376500000|2022-05-24 07:15:00|7900.5|7894.5|7897.5|7891.5|7902.3|7896.3|7895.8|7889.8|27
1653376800000|2022-05-24 07:20:00|7897.7|7891.7|7894|7888|7901.3|7895.3|7893.3|7887.3|9
1653377100000|2022-05-24 07:25:00|7896.5|7890.5|7901.3|7895.3|7901.3|7895.3|7889.6|7883.6|23
1653377400000|2022-05-24 07:30:00|7901.1|7895.1|7891.2|7885.2|7906|7898.1|7886.3|7880.3|81
1653377700000|2022-05-24 07:35:00|7892.4|7886.4|7889.1|7883.1|7895.2|7889.2|7886.7|7880.7|43
1653378000000|2022-05-24 07:40:00|7888.3|7882.3|7893.6|7887.6|7893.8|7887.8|7887.3|7881.3|9
1653378300000|2022-05-24 07:45:00|7893.1|7887.1|7896.1|7890.1|7897.1|7891.1|7888.6|7882.6|7
1653378600000|2022-05-24 07:50:00|7895.8|7889.8|7891.6|7885.6|7899.6|7893.6|7890.6|7884.6|34
1653378900000|2022-05-24 07:55:00|7892.1|7886.1|7895.1|7889.1|7895.1|7889.1|7889.1|7883.1|21
1653379200000|2022-05-24 08:00:00|7895.3|7889.3|7902.2|7896.2|7906.1|7900.1|7895.1|7889.1|68
1653379500000|2022-05-24 08:05:00|7902.4|7896.4|7903.7|7897.7|7907.9|7901.9|7899.7|7893.7|12
1653379800000|2022-05-24 08:10:00|7904|7898|7903.5|7897.5|7907.7|7901.7|7902.6|7896.6|4
1653380100000|2022-05-24 08:15:00|7903.7|7897.7|7909.3|7903.3|7911|7905|7899.2|7893.2|38
1653380400000|2022-05-24 08:20:00|7909.6|7903.6|7921.8|7915.8|7925.6|7919.6|7909.6|7903.6|45
1653380700000|2022-05-24 08:25:00|7921.6|7915.6|7932.9|7926.9|7934.4|7928.4|7918.1|7912.1|50
1653381000000|2022-05-24 08:30:00|7933.2|7927.2|7938.1|7932.1|7942.8|7936.8|7931.5|7925.5|17
1653381300000|2022-05-24 08:35:00|7938.9|7932.9|7939.2|7933.2|7941.2|7935.2|7931.8|7925.8|23
1653381600000|2022-05-24 08:40:00|7939.5|7933.5|7933.3|7927.3|7939.5|7933.5|7933.1|7927.1|12
1653381900000|2022-05-24 08:45:00|7933.1|7927.1|7942.9|7936.9|7943|7937|7931.8|7925.8|31
1653382200000|2022-05-24 08:50:00|7941.5|7935.5|7946.7|7940.7|7949.6|7943.6|7938.3|7932.3|35
1653382500000|2022-05-24 08:55:00|7944.2|7938.2|7944.5|7938.5|7945.5|7939.5|7939.1|7933.1|27
1653382800000|2022-05-24 09:00:00|7946.5|7940.5|7956.3|7950.3|7957.1|7951.1|7944|7938|58
1653383100000|2022-05-24 09:05:00|7956.6|7950.6|7956.3|7950.3|7957.4|7951.4|7952.4|7946.4|25
1653383400000|2022-05-24 09:10:00|7956.8|7950.8|7956.1|7950.1|7959.4|7953.4|7954.8|7948.8|33
1653383700000|2022-05-24 09:15:00|7956.4|7950.4|7955.2|7949.2|7961.1|7954.9|7953.7|7947.7|36
1653384000000|2022-05-24 09:20:00|7954.2|7948.2|7959|7953|7963|7957|7953.1|7947.1|118
1653384300000|2022-05-24 09:25:00|7958.5|7952.5|7956.4|7950.4|7959.9|7953.9|7955.6|7949.6|21
1653384600000|2022-05-24 09:30:00|7956.1|7950.1|7972.4|7966.4|7975|7969|7956.1|7950.1|56
1653384900000|2022-05-24 09:35:00|7970.4|7964.4|7966.7|7960.7|7970.6|7964.6|7959.8|7953.8|42
1653385200000|2022-05-24 09:40:00|7966.5|7960.5|7972.3|7966.3|7975.5|7969.5|7962.2|7956.2|41
1653385500000|2022-05-24 09:45:00|7972.1|7966.1|7979.2|7973.2|7982.5|7976.5|7972.1|7966.1|35
1653385800000|2022-05-24 09:50:00|7978.9|7972.9|8008.6|8002.6|8009.7|8003.7|7978.9|7972.9|105
1653386100000|2022-05-24 09:55:00|8009.9|8003.9|7997.4|7991.4|8009.9|8003.9|7997.4|7991.4|81
1653386400000|2022-05-24 10:00:00|7997.9|7991.9|7998.6|7992.6|8001.7|7995.7|7996.6|7990.6|60
1653386700000|2022-05-24 10:05:00|7998.9|7992.9|8010.9|8004.9|8011.2|8005.2|7996.4|7990.4|48
1653387000000|2022-05-24 10:10:00|8011.2|8005.2|8002.7|7996.7|8016|8010|8000.5|7994.5|40
1653387300000|2022-05-24 10:15:00|8003.2|7997.2|8003.5|7997.5|8004.9|7998.9|8000.2|7994.2|20
1653387600000|2022-05-24 10:20:00|8003.2|7997.2|8021.3|8015.3|8022.3|8016.3|8001.4|7995.4|48
1653387900000|2022-05-24 10:25:00|8021.5|8015.5|8016|8010|8025.6|8019.6|8015.8|8009.8|88
1653388200000|2022-05-24 10:30:00|8015.5|8009.5|8007.4|8001.4|8017|8011|8007.4|8001.4|43
1653388500000|2022-05-24 10:35:00|8006|8000|8011|8005|8018.8|8012.8|8005.5|7999.5|52
1653388800000|2022-05-24 10:40:00|8010.8|8004.8|8014.2|8008.2|8017.3|8011.3|8010.5|8004.5|20
1653389100000|2022-05-24 10:45:00|8012.8|8006.8|8013|8007|8015|8009|8009.3|8003.3|35
1653389400000|2022-05-24 10:50:00|8014|8008|8017.3|8011.3|8017.8|8011.8|8010.5|8004.5|20
1653389700000|2022-05-24 10:55:00|8017.6|8011.6|8010.9|8004.9|8021.5|8015.5|8010.9|8004.9|53
1653390000000|2022-05-24 11:00:00|8011.2|8005.2|8011.5|8005.5|8014.2|8008.2|8009.9|8003.9|13
1653390300000|2022-05-24 11:05:00|8012.5|8006.5|8012.9|8006.9|8014.4|8008.4|8011.5|8005.5|22
1653390600000|2022-05-24 11:10:00|8012.4|8006.4|8009.4|8003.4|8014.9|8008.9|8007.1|8001.1|22
1653390900000|2022-05-24 11:15:00|8009.7|8003.7|8010.5|8004.5|8015.1|8009.1|8006.2|8000.2|43
1653391200000|2022-05-24 11:20:00|8010.3|8004.3|8003.9|7997.9|8010.3|8004.3|8003.1|7997.1|31
1653391500000|2022-05-24 11:25:00|8005.4|7999.4|8009.4|8003.4|8011.1|8005.1|8004.4|7998.4|26
1653391800000|2022-05-24 11:30:00|8009.7|8003.7|8015.1|8009.1|8018.4|8012.4|8009.5|8003.5|29
1653392100000|2022-05-24 11:35:00|8015.4|8009.4|8008|8002|8015.4|8009.4|8007.3|8001.3|12
1653392400000|2022-05-24 11:40:00|8007.7|8001.7|8005.2|7999.2|8008.2|8002.2|8003.5|7997.5|22
1653392700000|2022-05-24 11:45:00|8005.4|7999.4|8005.1|7999.1|8007.6|8001.6|8003.5|7997.5|30
1653393000000|2022-05-24 11:50:00|8005.3|7999.3|7995.9|7989.9|8005.3|7999.3|7995.9|7989.9|19
1653393300000|2022-05-24 11:55:00|7996.1|7990.1|7997.8|7991.8|7999.8|7993.8|7995.6|7989.6|36
1653393600000|2022-05-24 12:00:00|7998|7992|8005.6|7999.6|8008.4|8002.4|7996.3|7990.3|92
1653393900000|2022-05-24 12:05:00|8005.4|7999.4|8006.1|8000.1|8007.7|8001.7|8004.6|7998.6|63
1653394200000|2022-05-24 12:10:00|8005.4|7999.4|8004.4|7998.4|8007|8001|8003.9|7997.9|87
1653394500000|2022-05-24 12:15:00|8004.2|7998.2|8003.2|7997.2|8007.4|8001.4|7995.6|7989.6|74
1653394800000|2022-05-24 12:20:00|8003.4|7997.4|7996.6|7990.6|8003.4|7997.4|7995.1|7989.1|50
1653395100000|2022-05-24 12:25:00|7996.8|7990.8|8002.8|7996.8|8003.5|7997.5|7995.8|7989.8|46
1653395400000|2022-05-24 12:30:00|8003.2|7997.2|8005.5|7999.5|8008.6|8002.6|7999.8|7993.8|64
1653395700000|2022-05-24 12:35:00|8005.8|7999.8|8004.2|7998.2|8008.6|8002.6|8003.9|7997.9|64
1653396000000|2022-05-24 12:40:00|8003.9|7997.9|8000.6|7994.6|8005.2|7999.2|7997.1|7991.1|61
1653399000000|2022-05-24 13:30:00|7995|7989|7958.1|7952.1|8005.7|7999.7|7954.4|7948.4|840
1653399300000|2022-05-24 13:35:00|7957.8|7951.8|7985.4|7979.4|7990.6|7984.6|7953.7|7947.7|469
1653399600000|2022-05-24 13:40:00|7984.7|7978.7|7993.5|7987.5|8003.6|7997.6|7983.9|7977.9|314
1653399900000|2022-05-24 13:45:00|7993.8|7987.8|8003.8|7997.8|8005.3|7999.3|7988.3|7982.3|422
1653400200000|2022-05-24 13:50:00|8004|7998|8011.6|8005.6|8015.6|8009.6|8000.7|7994.7|279
1653400500000|2022-05-24 13:55:00|8011.3|8005.3|8005.6|7999.6|8013.6|8007.6|8000.3|7994.3|202
1653400800000|2022-05-24 14:00:00|8005.3|7999.3|8000|7994|8005.4|7999.4|7985.7|7979.7|345
1653401100000|2022-05-24 14:05:00|7999.8|7993.8|7976.9|7970.9|8002.7|7996.7|7976.7|7970.7|244
1653401400000|2022-05-24 14:10:00|7977.2|7971.2|7965.3|7959.3|7977.2|7971.2|7956.5|7950.5|251
1653401700000|2022-05-24 14:15:00|7965|7959|7928.2|7922.2|7965|7959|7926.3|7920.3|321
1653402000000|2022-05-24 14:20:00|7927.9|7921.9|7941|7935|7941.5|7935.5|7927.7|7921.7|334
1653402300000|2022-05-24 14:25:00|7941.3|7935.3|7962.4|7956.4|7968.2|7962.2|7941.3|7935.3|246
1653402600000|2022-05-24 14:30:00|7962.1|7956.1|7952.6|7946.6|7962.9|7956.9|7943.4|7937.4|232
1653402900000|2022-05-24 14:35:00|7952.9|7946.9|7957.3|7951.3|7965.2|7959.2|7951.4|7945.4|229
1653403200000|2022-05-24 14:40:00|7959.1|7953.1|7948.5|7942.5|7961.2|7955.2|7942.7|7936.7|188
1653403500000|2022-05-24 14:45:00|7948.2|7942.2|7949.4|7943.4|7952.9|7946.9|7943.6|7937.6|199
1653403800000|2022-05-24 14:50:00|7949.2|7943.2|7952.4|7946.4|7955.2|7949.2|7947.4|7941.4|160
1653404100000|2022-05-24 14:55:00|7952.7|7946.7|7946.5|7940.5|7955.7|7949.7|7938.9|7932.9|244
1653404400000|2022-05-24 15:00:00|7947.5|7941.5|7936.9|7930.9|7953.4|7947.4|7936.4|7930.4|244
1653404700000|2022-05-24 15:05:00|7936.2|7930.2|7923.5|7917.5|7939.4|7933.4|7917.9|7911.9|285
1653405000000|2022-05-24 15:10:00|7923.3|7917.3|7917.8|7911.8|7925.1|7919.1|7914.8|7908.8|226
1653405300000|2022-05-24 15:15:00|7917.5|7911.5|7898.5|7892.5|7920.5|7914.5|7896|7890|347
1653405600000|2022-05-24 15:20:00|7898|7892|7898.7|7892.7|7898.7|7892.7|7887.2|7881.2|256
1653405900000|2022-05-24 15:25:00|7898.1|7892.1|7908.9|7902.9|7917.7|7911.7|7897.4|7891.4|249
1653406200000|2022-05-24 15:30:00|7908.4|7902.4|7896.4|7890.4|7909.2|7903.2|7892.9|7886.9|323
1653406500000|2022-05-24 15:35:00|7895.7|7889.7|7902.8|7896.8|7903.8|7897.8|7893.9|7887.9|219
1653406800000|2022-05-24 15:40:00|7902.3|7896.3|7901.9|7895.9|7909.9|7903.9|7897.9|7891.9|298
1653407100000|2022-05-24 15:45:00|7901.6|7895.6|7912.9|7906.9|7914.5|7908.5|7900.6|7894.6|241
1653407400000|2022-05-24 15:50:00|7913.2|7907.2|7910|7904|7917.5|7911.5|7905|7899|264
1653407700000|2022-05-24 15:55:00|7910.2|7904.2|7933.6|7927.6|7939.4|7933.4|7910.2|7904.2|320
1653408000000|2022-05-24 16:00:00|7933.4|7927.4|7919.7|7913.7|7933.4|7927.4|7915.2|7909.2|173
1653408300000|2022-05-24 16:05:00|7920.4|7914.4|7929.8|7923.8|7931.1|7925.1|7918.2|7912.2|170
1653408600000|2022-05-24 16:10:00|7929.5|7923.5|7938.7|7932.7|7943.2|7937.2|7917.8|7911.8|271
1653408900000|2022-05-24 16:15:00|7939.5|7933.5|7934.4|7928.4|7949.9|7943.9|7933.1|7927.1|304
1653409200000|2022-05-24 16:20:00|7933.9|7927.9|7925.7|7919.7|7934.4|7928.4|7920|7914|202
1653409500000|2022-05-24 16:25:00|7926|7920|7911.5|7905.5|7929.1|7923.1|7910.7|7904.7|195
1653409800000|2022-05-24 16:30:00|7912.3|7906.3|7908.6|7902.6|7913.5|7907.5|7903.9|7897.9|204
1653410100000|2022-05-24 16:35:00|7908.4|7902.4|7913.6|7907.6|7917.1|7911.1|7908.2|7902.2|216
1653410400000|2022-05-24 16:40:00|7913.9|7907.9|7926.3|7920.3|7927.6|7921.6|7911.8|7905.8|163
1653410700000|2022-05-24 16:45:00|7926.6|7920.6|7928.9|7922.9|7935.6|7929.6|7923.3|7917.3|161
1653411000000|2022-05-24 16:50:00|7929.2|7923.2|7931.4|7925.4|7944|7938|7927.4|7921.4|144
1653411300000|2022-05-24 16:55:00|7931.9|7925.9|7929.6|7923.6|7934.4|7928.4|7923.6|7917.6|109
1653411600000|2022-05-24 17:00:00|7928.6|7922.6|7922.8|7916.8|7929.6|7923.6|7920|7914|274
1653411900000|2022-05-24 17:05:00|7919.8|7913.8|7916.4|7910.4|7923.1|7917.1|7914.4|7908.4|73
1653412200000|2022-05-24 17:10:00|7917.1|7911.1|7912.9|7906.9|7917.1|7911.1|7911.4|7905.4|86
1653412500000|2022-05-24 17:15:00|7913.4|7907.4|7907.6|7901.6|7913.6|7907.6|7904.9|7898.9|140
1653412800000|2022-05-24 17:20:00|7906.6|7900.6|7908.2|7902.2|7908.7|7902.7|7903.4|7897.4|120
1653413100000|2022-05-24 17:25:00|7909.7|7903.7|7907.9|7901.9|7910.5|7904.5|7906|7900|209
1653413400000|2022-05-24 17:30:00|7907.4|7901.4|7912.2|7906.2|7913|7907|7901.6|7895.6|180
1653413700000|2022-05-24 17:35:00|7912.5|7906.5|7912.1|7906.1|7916.4|7910.4|7909.4|7903.4|192
1653414000000|2022-05-24 17:40:00|7912.3|7906.3|7902.9|7896.9|7914.1|7908.1|7898.4|7892.4|232
1653414300000|2022-05-24 17:45:00|7902.6|7896.6|7912.8|7906.8|7913.6|7907.6|7900.4|7894.4|222
1653414600000|2022-05-24 17:50:00|7912.5|7906.5|7918.9|7912.9|7923.2|7917.2|7912.5|7906.5|452
1653414900000|2022-05-24 17:55:00|7919.2|7913.2|7902.6|7896.6|7920.2|7914.2|7901.3|7895.3|297
1653415200000|2022-05-24 18:00:00|7902.1|7896.1|7909.6|7903.6|7912.9|7906.9|7900|7894|370
1653415500000|2022-05-24 18:05:00|7908.4|7902.4|7908.1|7902.1|7911.2|7905.2|7903.9|7897.9|350
1653415800000|2022-05-24 18:10:00|7907.9|7901.9|7910.4|7904.4|7911.6|7905.6|7900.7|7894.7|1416
1653416100000|2022-05-24 18:15:00|7909.6|7903.6|7906.5|7900.5|7915.3|7909.3|7903|7897|253
1653436800000|2022-05-25 00:00:00|7918.6|7903.6|7930.8|7924.8|7937|7931|7906.2|7900.2|129
1653437100000|2022-05-25 00:05:00|7930.5|7924.5|7919.4|7913.4|7931|7924.5|7916.8|7910.6|19
1653437400000|2022-05-25 00:10:00|7919|7913|7907.3|7901.3|7921|7915|7902.7|7896.7|22
1653437700000|2022-05-25 00:15:00|7909|7899|7906.1|7900.1|7913.2|7907.2|7901.3|7895.3|28
1653438000000|2022-05-25 00:20:00|7906.6|7900.6|7899.4|7889.4|7912.8|7906.8|7899.4|7889.4|11
1653438300000|2022-05-25 00:25:00|7897.6|7891.6|7901.3|7895.3|7907.4|7901.4|7895.2|7889.1|51
1653438600000|2022-05-25 00:30:00|7901.6|7895.6|7896.1|7890.1|7901.6|7895.6|7893.9|7887.9|47
1653438900000|2022-05-25 00:35:00|7895.9|7889.9|7893.3|7887.3|7896.1|7890.1|7892.6|7886.6|9
1653439200000|2022-05-25 00:40:00|7892.6|7886.6|7895.1|7889.1|7895.1|7889.1|7892.5|7886.5|15
1653439500000|2022-05-25 00:45:00|7895.4|7889.4|7896.6|7890.6|7897.9|7891.9|7894.3|7888.3|6
1653439800000|2022-05-25 00:50:00|7896.4|7890.4|7895.2|7889.2|7896.8|7890.8|7893.3|7887.3|9
1653440100000|2022-05-25 00:55:00|7894.7|7888.7|7901.6|7895.6|7902.4|7896.4|7893.2|7887.2|12
1653440400000|2022-05-25 01:00:00|7901.4|7895.4|7893.2|7887.2|7902.1|7896.1|7893.2|7887.2|6
1653440700000|2022-05-25 01:05:00|7892.7|7886.7|7893.3|7887.3|7894.8|7888.8|7891.5|7885.5|20
1653441000000|2022-05-25 01:10:00|7894|7888|7897|7891|7897.9|7891.9|7891.7|7885.7|29
1653441300000|2022-05-25 01:15:00|7896.8|7890.8|7900.8|7894.8|7901.3|7895.3|7896.3|7890.3|13
1653441600000|2022-05-25 01:20:00|7900.5|7894.5|7899|7893|7900.5|7894.5|7895.5|7889.5|7
1653441900000|2022-05-25 01:25:00|7898.7|7892.7|7896|7890|7899.2|7893.2|7895.7|7889.7|8
1653442200000|2022-05-25 01:30:00|7896.2|7890.2|7893.7|7887.7|7897.5|7891.5|7891.9|7885.9|6
1653442500000|2022-05-25 01:35:00|7894|7888|7897.7|7891.7|7898.2|7892.2|7893.2|7887.2|2
1653442800000|2022-05-25 01:40:00|7897.2|7891.2|7897.2|7891.2|7897.4|7891.4|7895.4|7889.4|2
1653443100000|2022-05-25 01:45:00|7896.9|7890.9|7898.6|7892.6|7898.9|7892.9|7894.4|7888.4|8
1653443400000|2022-05-25 01:50:00|7898.9|7892.9|7895.9|7889.9|7902|7896|7895.9|7889.9|12
1653443700000|2022-05-25 01:55:00|7896.2|7890.2|7898.6|7892.6|7899.9|7893.9|7895.9|7889.9|7
1653444000000|2022-05-25 02:00:00|7898.9|7892.9|7899.4|7893.4|7901|7895|7898.4|7892.4|4
1653444300000|2022-05-25 02:05:00|7899.2|7893.2|7896.1|7890.1|7900|7894|7895.3|7889.3|10
1653444600000|2022-05-25 02:10:00|7896.4|7890.4|7891.6|7885.6|7896.8|7890.8|7890.6|7884.6|31
1653444900000|2022-05-25 02:15:00|7892.6|7886.6|7882.6|7876.6|7892.6|7886.6|7882.6|7876.6|60
1653445200000|2022-05-25 02:20:00|7882.9|7876.9|7882.1|7876.1|7883.4|7877.4|7881.9|7875.9|12
1653445500000|2022-05-25 02:25:00|7883.1|7877.1|7882.4|7876.4|7883.4|7877.4|7882.1|7876.1|8
1653445800000|2022-05-25 02:30:00|7882.6|7876.6|7872.5|7866.5|7883.4|7877.4|7865.5|7859.5|96
1653446100000|2022-05-25 02:35:00|7872.8|7866.8|7871.8|7865.8|7873.8|7867.8|7867|7861|28
1653446400000|2022-05-25 02:40:00|7872.3|7866.3|7878.5|7872.5|7878.6|7872.6|7872.3|7866.3|34
1653446700000|2022-05-25 02:45:00|7878.3|7872.3|7883.7|7877.7|7886.5|7880.5|7877.5|7871.5|23
1653447000000|2022-05-25 02:50:00|7884|7878|7901.1|7895.1|7902.9|7896.9|7884|7878|43
1653447300000|2022-05-25 02:55:00|7901.9|7895.9|7911|7905|7914.1|7908.1|7901.9|7895.9|30
1653447600000|2022-05-25 03:00:00|7910.5|7904.5|7926.3|7920.3|7926.8|7920.8|7904.7|7898.7|50
1653447900000|2022-05-25 03:05:00|7928.3|7922.3|7927.8|7921.8|7931.6|7925.6|7923.8|7917.8|27
1653448200000|2022-05-25 03:10:00|7927.5|7921.5|7929|7923|7933.5|7927.5|7923.7|7917.7|19
1653448500000|2022-05-25 03:15:00|7928.9|7922.9|7923.5|7917.5|7931.2|7925.2|7923.2|7917.2|5
1653448800000|2022-05-25 03:20:00|7923.2|7917.2|7916.2|7910.2|7923.2|7917.2|7915.9|7909.9|4
1653449100000|2022-05-25 03:25:00|7916.4|7910.4|7909.4|7903.4|7917.9|7911.9|7905.1|7899.1|21
1653449400000|2022-05-25 03:30:00|7909.2|7903.2|7914.2|7908.2|7914.2|7908.2|7904.7|7898.7|15
1653449700000|2022-05-25 03:35:00|7914.7|7908.7|7909.9|7903.9|7915.7|7909.7|7909.9|7903.9|9
1653450000000|2022-05-25 03:40:00|7910.4|7904.4|7913.9|7907.9|7913.9|7907.9|7909.6|7903.6|7
1653450300000|2022-05-25 03:45:00|7913.7|7907.7|7911.6|7905.6|7914.2|7908.2|7908.9|7902.9|5
1653450600000|2022-05-25 03:50:00|7911.4|7905.4|7914.4|7908.4|7914.4|7908.4|7909.1|7903.1|7
1653450900000|2022-05-25 03:55:00|7914.7|7908.7|7917.4|7911.4|7918.7|7912.7|7914.4|7908.4|11
1653451200000|2022-05-25 04:00:00|7917.6|7911.6|7914.4|7908.4|7917.7|7911.7|7912.8|7906.8|5
1653451500000|2022-05-25 04:05:00|7914.9|7908.9|7911.6|7905.6|7914.9|7908.9|7911.1|7905.1|6
1653451800000|2022-05-25 04:10:00|7911.3|7905.3|7909.1|7903.1|7912.1|7906.1|7909.1|7903.1|4
1653452100000|2022-05-25 04:15:00|7908.8|7902.8|7907.8|7901.8|7908.8|7902.8|7907|7901|5
1653452400000|2022-05-25 04:20:00|7908.8|7902.8|7910|7904|7912.3|7906.3|7908.5|7902.5|7
1653452700000|2022-05-25 04:25:00|7909.8|7903.8|7907.5|7901.5|7909.8|7903.8|7907.5|7901.5|3
1653453000000|2022-05-25 04:30:00|7907.7|7901.7|7904.8|7898.8|7907.7|7901.7|7904|7898|5
1653453300000|2022-05-25 04:35:00|7902.8|7896.8|7901.7|7895.7|7904.2|7898.2|7899.2|7893.2|20
1653453600000|2022-05-25 04:40:00|7901.5|7895.5|7901.4|7895.4|7902.2|7896.2|7899.2|7893.2|5
1653453900000|2022-05-25 04:45:00|7900.6|7894.6|7894.9|7888.9|7901.4|7895.4|7893.7|7887.7|26
1653454200000|2022-05-25 04:50:00|7895.2|7889.2|7893.9|7887.9|7895.9|7889.9|7892.9|7886.9|4
1653454500000|2022-05-25 04:55:00|7892.9|7886.9|7891.2|7885.2|7893.9|7887.9|7887.6|7881.6|12
1653454800000|2022-05-25 05:00:00|7890.4|7884.4|7891.4|7885.4|7894.4|7888.4|7890.4|7884.4|7
1653455100000|2022-05-25 05:05:00|7891.6|7885.6|7894.4|7888.4|7894.4|7888.4|7890.6|7884.6|4
1653455400000|2022-05-25 05:10:00|7894.7|7888.7|7895.4|7889.4|7895.4|7889.4|7892.4|7886.4|6
1653455700000|2022-05-25 05:15:00|7893.9|7887.9|7898.1|7892.1|7898.4|7892.4|7893.3|7887.3|13
1653456000000|2022-05-25 05:20:00|7897.8|7891.8|7892.8|7886.8|7897.8|7891.8|7892.8|7886.8|3
1653456300000|2022-05-25 05:25:00|7892|7886|7890.3|7884.3|7892|7886|7889.5|7883.5|17
1653456600000|2022-05-25 05:30:00|7890|7884|7889.3|7883.3|7891|7885|7884.3|7878.3|16
1653456900000|2022-05-25 05:35:00|7889|7883|7879.5|7873.5|7889|7883|7878.2|7872.2|14
1653457200000|2022-05-25 05:40:00|7880.5|7874.5|7878.9|7872.9|7881.5|7875.5|7873.9|7867.9|27
1653457500000|2022-05-25 05:45:00|7878.2|7872.2|7876.4|7870.4|7884.2|7878.2|7872.4|7866.4|44
1653457800000|2022-05-25 05:50:00|7876.7|7870.7|7874.2|7868.2|7876.7|7870.7|7873.4|7867.4|31
1653458100000|2022-05-25 05:55:00|7874.4|7868.4|7878.4|7872.4|7878.9|7872.9|7874.4|7868.4|28
1653458400000|2022-05-25 06:00:00|7877.1|7871.1|7876.4|7870.4|7877.9|7871.9|7873.3|7867.3|38
1653458700000|2022-05-25 06:05:00|7876.6|7870.6|7868.1|7862.1|7876.6|7870.6|7864.4|7858.4|46
1653459000000|2022-05-25 06:10:00|7868.4|7862.4|7861.1|7855.1|7872.7|7866.7|7860.6|7854.6|29
1653459300000|2022-05-25 06:15:00|7861.6|7855.6|7858.3|7852.3|7862.9|7856.9|7856.8|7850.8|36
1653459600000|2022-05-25 06:20:00|7858.1|7852.1|7855.9|7849.9|7860.1|7854.1|7851|7845|83
1653459900000|2022-05-25 06:25:00|7855.6|7849.6|7863.3|7857.3|7865.6|7859.6|7855.6|7849.6|29
1653460200000|2022-05-25 06:30:00|7862.6|7856.6|7868.5|7862.5|7869.5|7863.5|7862.6|7856.6|35
1653460500000|2022-05-25 06:35:00|7868.8|7862.8|7868.8|7862.8|7869|7863|7864|7858|28
1653460800000|2022-05-25 06:40:00|7867.8|7861.8|7872|7866|7873|7867|7865|7859|50
1653461100000|2022-05-25 06:45:00|7871.8|7865.8|7886|7880|7887.3|7881.3|7870.5|7864.5|118
1653461400000|2022-05-25 06:50:00|7886.3|7880.3|7881.5|7875.5|7886.6|7880.6|7869.5|7863.5|45
1653461700000|2022-05-25 06:55:00|7881.8|7875.8|7880|7874|7883|7877|7877|7871|59
1653462000000|2022-05-25 07:00:00|7879.7|7873.7|7876.4|7870.4|7883.5|7877.5|7875.2|7869.2|38
1653462300000|2022-05-25 07:05:00|7876.2|7870.2|7883.4|7877.4|7887.7|7881.7|7875.2|7869.2|15
1653462600000|2022-05-25 07:10:00|7883.2|7877.2|7876.9|7870.9|7885.2|7879.2|7876.9|7870.9|22
1653462900000|2022-05-25 07:15:00|7876.4|7870.4|7886.9|7880.9|7886.9|7880.9|7868.7|7862.7|40
1653463200000|2022-05-25 07:20:00|7886.7|7880.7|7875.7|7869.7|7887.4|7881.2|7869.9|7863.9|47
1653463500000|2022-05-25 07:25:00|7875.9|7869.9|7869.2|7863.2|7878.2|7872.2|7869.2|7863.2|20
1653463800000|2022-05-25 07:30:00|7869.4|7863.4|7881.1|7875.1|7884.1|7878.1|7868.9|7862.9|37
1653464100000|2022-05-25 07:35:00|7881.6|7875.6|7874.6|7868.6|7883.4|7877.4|7874.1|7868.1|10
1653464400000|2022-05-25 07:40:00|7875.3|7869.3|7866.9|7860.9|7876.3|7870.3|7859.1|7853.1|55
1653464700000|2022-05-25 07:45:00|7866.4|7860.4|7858.3|7852.3|7867.1|7861.1|7854.1|7848.1|184
1653465000000|2022-05-25 07:50:00|7856.6|7850.6|7838.4|7832.4|7860.1|7854.1|7838.2|7832.2|68
1653465300000|2022-05-25 07:55:00|7837.9|7831.9|7837.2|7831.2|7842.7|7836.7|7833.5|7827.5|60
1653465600000|2022-05-25 08:00:00|7837.5|7831.5|7851|7845|7853.3|7847.3|7837.5|7831.5|24
1653465900000|2022-05-25 08:05:00|7851.2|7845.2|7840.4|7834.4|7853.2|7847.2|7836.9|7830.9|122
1653466200000|2022-05-25 08:10:00|7840.2|7834.2|7847.4|7841.4|7848.1|7842.1|7838.4|7832.4|59
1653466500000|2022-05-25 08:15:00|7847.6|7841.6|7861.4|7855.4|7864.1|7858.1|7847.6|7841.6|44
1653466800000|2022-05-25 08:20:00|7860.9|7854.9|7873.4|7867.4|7873.7|7867.7|7859.6|7853.6|56
1653467100000|2022-05-25 08:25:00|7873.7|7867.7|7861.9|7855.9|7873.7|7867.7|7861.9|7855.9|30
1653467400000|2022-05-25 08:30:00|7861.7|7855.7|7852.2|7846.2|7863.7|7857.7|7847.9|7841.9|26
1653467700000|2022-05-25 08:35:00|7848.4|7842.4|7847.9|7841.9|7852.2|7845|7844.9|7838.9|22
1653468000000|2022-05-25 08:40:00|7848.2|7842.2|7853.7|7847.7|7855.7|7849.7|7847.9|7841.9|16
1653468300000|2022-05-25 08:45:00|7854.2|7848.2|7844.9|7838.9|7854.7|7848.7|7843.7|7837.7|46
1653468600000|2022-05-25 08:50:00|7844.7|7838.7|7853.7|7847.7|7855.2|7849.2|7843.9|7837.9|25
1653468900000|2022-05-25 08:55:00|7853.4|7847.4|7846.1|7840.1|7853.4|7847.4|7844.1|7838.1|19
1653469200000|2022-05-25 09:00:00|7846.4|7840.4|7850.4|7844.4|7850.4|7844.4|7843.9|7837.9|34
1653469500000|2022-05-25 09:05:00|7850.6|7844.6|7846.4|7840.4|7856.6|7850.6|7846.1|7840.1|15
1653469800000|2022-05-25 09:10:00|7846.6|7840.6|7845.9|7839.9|7851.1|7843.6|7845.4|7839.4|9
1653470100000|2022-05-25 09:15:00|7845.4|7839.4|7848.6|7842.6|7851.4|7845.4|7842.4|7836.4|12
1653470400000|2022-05-25 09:20:00|7850.1|7844.1|7858.4|7852.4|7858.4|7852.4|7847.4|7841.4|16
1653470700000|2022-05-25 09:25:00|7858.7|7852.7|7865.4|7859.4|7866.6|7860.6|7858.7|7852.7|37
1653471000000|2022-05-25 09:30:00|7865.9|7859.9|7867.8|7861.8|7871.6|7865.6|7864.3|7858.3|7
1653471300000|2022-05-25 09:35:00|7867.6|7861.6|7866.8|7860.8|7871.6|7865.6|7866.8|7860.6|5
1653471600000|2022-05-25 09:40:00|7867.4|7861.4|7871.8|7865.8|7874.3|7868.3|7867.4|7861.4|12
1653471900000|2022-05-25 09:45:00|7871.5|7865.5|7871.2|7865.2|7877.3|7871.3|7870.2|7864.2|15
1653472200000|2022-05-25 09:50:00|7870.2|7864.2|7874.9|7868.9|7875.5|7869.5|7867.6|7861.6|39
1653472500000|2022-05-25 09:55:00|7874.7|7868.7|7867.9|7861.9|7877.4|7871.4|7867.6|7861.6|18
1653472800000|2022-05-25 10:00:00|7868.1|7862.1|7874.1|7868.1|7874.6|7868.6|7867.6|7861.6|59
1653473100000|2022-05-25 10:05:00|7874.6|7868.6|7871.6|7865.6|7874.6|7868.6|7871.6|7865.6|29
1653473400000|2022-05-25 10:10:00|7871.8|7865.8|7868.1|7862.1|7874.6|7868.6|7864.3|7858.3|47
1653473700000|2022-05-25 10:15:00|7867.8|7861.8|7874.8|7868.8|7875.1|7869.1|7867.1|7861.1|28
1653474000000|2022-05-25 10:20:00|7875.1|7869.1|7876.1|7870.1|7878.1|7872.1|7873.8|7867.8|15
1653474300000|2022-05-25 10:25:00|7876.5|7870.5|7877|7871|7877.8|7871.8|7873.5|7867.5|10
1653474600000|2022-05-25 10:30:00|7876.8|7870.8|7879|7873|7882|7876|7874.5|7868.5|23
1653474900000|2022-05-25 10:35:00|7880.8|7874.8|7885.3|7879.3|7885.3|7879.3|7879|7873|27
1653475200000|2022-05-25 10:40:00|7885|7879|7881.2|7875.2|7887.3|7881.3|7881|7875|16
1653475500000|2022-05-25 10:45:00|7881.7|7875.7|7859.1|7853.1|7881.7|7875.7|7855.4|7849.4|124
1653475800000|2022-05-25 10:50:00|7855.4|7849.4|7852.4|7846.4|7855.4|7849.4|7844.1|7838.1|18
1653476100000|2022-05-25 10:55:00|7852.1|7846.1|7847.1|7841.1|7852.6|7846.6|7845.8|7839.8|17
1653476400000|2022-05-25 11:00:00|7846.6|7840.6|7852.3|7846.3|7857.8|7851.8|7844.8|7838.8|28
1653476700000|2022-05-25 11:05:00|7851.8|7845.8|7854.3|7848.3|7855.3|7849.3|7847.3|7841.3|29
1653477000000|2022-05-25 11:10:00|7854.6|7848.6|7857.3|7851.3|7861.3|7855.3|7851.8|7845.8|30
1653477300000|2022-05-25 11:15:00|7854.8|7848.8|7850.5|7844.5|7856.8|7850.8|7850.3|7844.3|32
1653477600000|2022-05-25 11:20:00|7850.3|7844.3|7848.8|7842.8|7852.5|7846.5|7848.8|7842.8|21
1653477900000|2022-05-25 11:25:00|7848.2|7842.2|7852.7|7846.7|7853|7847|7847.7|7841.7|66
1653478200000|2022-05-25 11:30:00|7852.5|7846.5|7849.2|7843.2|7855.7|7849.7|7849.2|7843.2|46
1653478500000|2022-05-25 11:35:00|7849.4|7843.4|7841.1|7835.1|7849.4|7843.4|7838.6|7832.6|40
1653478800000|2022-05-25 11:40:00|7843.6|7837.6|7831.4|7825.4|7843.6|7837.6|7830.1|7824.1|111
1653479100000|2022-05-25 11:45:00|7831.6|7825.6|7841.7|7835.7|7846.2|7840.2|7831.6|7825.6|43
1653479400000|2022-05-25 11:50:00|7841.9|7835.9|7843.4|7837.4|7844.9|7838.9|7836.7|7830.7|9
1653479700000|2022-05-25 11:55:00|7843.9|7837.9|7843.1|7837.1|7844.9|7838.9|7836.6|7830.6|39
1653480000000|2022-05-25 12:00:00|7842.9|7836.9|7837.7|7831.7|7848.5|7842.5|7836.2|7830.2|85
1653480300000|2022-05-25 12:05:00|7837.5|7831.5|7815.9|7809.9|7837.7|7831.7|7815.1|7809.1|123
1653480600000|2022-05-25 12:10:00|7816.1|7810.1|7815.9|7809.9|7821.1|7815.1|7811.6|7805.6|90
1653480900000|2022-05-25 12:15:00|7815.6|7809.6|7803.9|7797.9|7815.9|7809.9|7792.3|7786.3|245
1653481200000|2022-05-25 12:20:00|7804.1|7798.1|7803.6|7797.6|7815.7|7809.7|7802.1|7796.1|186
1653481500000|2022-05-25 12:25:00|7803.4|7797.4|7809.7|7803.7|7818.9|7812.9|7800.4|7794.4|94
1653481800000|2022-05-25 12:30:00|7809.9|7803.9|7820.2|7814.2|7823.6|7817.6|7807.6|7801.6|81
1653482100000|2022-05-25 12:35:00|7819.7|7813.7|7813.1|7807.1|7819.9|7813.9|7806.1|7800.1|44
1653482400000|2022-05-25 12:40:00|7813.7|7807.7|7811.9|7805.9|7816.4|7810.4|7806.4|7800.4|65
1653485400000|2022-05-25 13:30:00|7804.7|7798.7|7801.2|7795.2|7813.4|7807.4|7780.2|7774.2|876
1653485700000|2022-05-25 13:35:00|7801|7795|7777.8|7771.8|7808.4|7802.4|7766.1|7760.1|490
1653486000000|2022-05-25 13:40:00|7777.1|7771.1|7780.9|7774.9|7787.1|7781.1|7768.5|7762.5|421
1653486300000|2022-05-25 13:45:00|7780.6|7774.6|7778.5|7772.5|7780.8|7774.8|7759.5|7753.5|624
1653486600000|2022-05-25 13:50:00|7778.2|7772.2|7787.2|7781.2|7793.2|7787.2|7774.5|7768.5|363
1653486900000|2022-05-25 13:55:00|7787.4|7781.4|7787.6|7781.6|7799.4|7793.4|7782.7|7776.7|330
1653487200000|2022-05-25 14:00:00|7787.9|7781.9|7787.2|7781.2|7793.7|7787.7|7781.9|7775.9|514
1653487500000|2022-05-25 14:05:00|7787.9|7781.9|7789.7|7783.7|7790.7|7784.7|7777.2|7771.2|415
1653487800000|2022-05-25 14:10:00|7789.2|7783.2|7820.5|7814.5|7820.5|7814.5|7785.5|7779.5|585
1653488100000|2022-05-25 14:15:00|7821|7815|7824.2|7818.2|7828|7822|7812.7|7806.7|361
1653488400000|2022-05-25 14:20:00|7823.7|7817.7|7810.2|7804.2|7826|7820|7810|7804|277
1653488700000|2022-05-25 14:25:00|7809.7|7803.7|7811.2|7805.2|7812.7|7806.7|7801.7|7795.7|275
1653489000000|2022-05-25 14:30:00|7811.5|7805.5|7804.7|7798.7|7814.4|7808.4|7793.7|7787.7|312
1653489300000|2022-05-25 14:35:00|7804.9|7798.9|7789.1|7783.1|7812.4|7806.4|7789.1|7783.1|224
1653489600000|2022-05-25 14:40:00|7788.9|7782.9|7798.1|7792.1|7802.8|7796.8|7788.6|7782.6|223
1653489900000|2022-05-25 14:45:00|7797.6|7791.6|7787.9|7781.9|7797.6|7791.6|7786|7780|306
1653490200000|2022-05-25 14:50:00|7787.7|7781.7|7800.4|7794.4|7804.4|7798.4|7786.1|7780.1|275
1653490500000|2022-05-25 14:55:00|7800.1|7794.1|7794.3|7788.3|7803.4|7797.4|7787.4|7781.4|488
1653490800000|2022-05-25 15:00:00|7794.6|7788.6|7809.6|7803.6|7810.1|7804.1|7789.8|7783.8|250
1653491100000|2022-05-25 15:05:00|7809.8|7803.8|7832|7826|7838.8|7832.8|7808.8|7802.8|326
1653491400000|2022-05-25 15:10:00|7832.3|7826.3|7810.7|7804.7|7835.5|7829.5|7809.7|7803.7|269
1653491700000|2022-05-25 15:15:00|7813|7807|7824.3|7818.3|7832.3|7826.3|7810.7|7804.7|199
1653492000000|2022-05-25 15:20:00|7824.1|7818.1|7825.3|7819.3|7827.1|7821.1|7815.8|7809.8|132
1653492300000|2022-05-25 15:25:00|7825.5|7819.5|7818.2|7812.2|7826.8|7820.8|7816.5|7810.5|194
1653492600000|2022-05-25 15:30:00|7818|7812|7814.7|7808.7|7821.9|7815.9|7814.2|7808.2|188
1653492900000|2022-05-25 15:35:00|7815.4|7809.4|7814.9|7808.9|7821.9|7815.9|7813.7|7807.7|161
1653493200000|2022-05-25 15:40:00|7814.4|7808.4|7806.4|7800.4|7819.4|7813.4|7805.7|7799.7|174
1653493500000|2022-05-25 15:45:00|7806.2|7800.2|7793.9|7787.9|7806.9|7800.9|7791.8|7785.8|509
1653493800000|2022-05-25 15:50:00|7794.4|7788.4|7780.6|7774.6|7794.4|7788.4|7773.9|7767.9|288
1653494100000|2022-05-25 15:55:00|7781.7|7775.7|7788.4|7782.4|7788.4|7782.4|7777.6|7771.6|214
1653494400000|2022-05-25 16:00:00|7787.9|7781.9|7784.9|7778.9|7790.4|7784.4|7779.6|7773.6|271
1653494700000|2022-05-25 16:05:00|7784.6|7778.6|7777.4|7771.4|7785.1|7779.1|7777.1|7771.1|204
1653495000000|2022-05-25 16:10:00|7777.2|7771.2|7778.6|7772.6|7779.7|7773.7|7776.4|7770.4|275
1653495300000|2022-05-25 16:15:00|7778.4|7772.4|7774.8|7768.8|7780.6|7774.6|7773.8|7767.8|313
1653495600000|2022-05-25 16:20:00|7775.3|7769.3|7774.3|7768.3|7777.1|7771.1|7768.5|7762.5|256
1653495900000|2022-05-25 16:25:00|7774|7768|7771.5|7765.5|7774.1|7768.1|7768.1|7762.1|285
1653496200000|2022-05-25 16:30:00|7772.3|7766.3|7772.2|7766.2|7782.8|7776.8|7769.5|7763.5|395
1653496500000|2022-05-25 16:35:00|7772|7766|7758.9|7752.9|7772.5|7766.5|7757.1|7751.1|752
1653496800000|2022-05-25 16:40:00|7759.1|7753.1|7765.7|7759.7|7769.2|7763.2|7757.4|7751.4|280
1653497100000|2022-05-25 16:45:00|7765.4|7759.4|7760.8|7754.8|7768.2|7762.2|7751.1|7745.1|645
1653497400000|2022-05-25 16:50:00|7761.3|7755.3|7757.1|7751.1|7762.8|7756.8|7753.6|7747.6|260
1653497700000|2022-05-25 16:55:00|7756.8|7750.8|7778.6|7772.6|7779.1|7773.1|7756.3|7750.3|407
1653498000000|2022-05-25 17:00:00|7778.3|7772.3|7779.5|7773.5|7781.5|7775.5|7773.3|7767.3|327
1653498300000|2022-05-25 17:05:00|7779.2|7773.2|7781|7775|7781|7775|7774|7768|215
1653498600000|2022-05-25 17:10:00|7780.8|7774.8|7793.6|7787.6|7799.4|7793.4|7774|7768|514
1653498900000|2022-05-25 17:15:00|7793.4|7787.4|7799.7|7793.7|7801.9|7795.9|7788.8|7782.8|354
1653499200000|2022-05-25 17:20:00|7799.4|7793.4|7809.6|7803.6|7814.3|7808.3|7797.4|7791.4|190
1653499500000|2022-05-25 17:25:00|7809.8|7803.8|7801.8|7795.8|7810.4|7804.4|7800.3|7794.3|189
1653499800000|2022-05-25 17:30:00|7801.5|7795.5|7803.3|7797.3|7805|7799|7799.5|7793.5|417
1653500100000|2022-05-25 17:35:00|7803|7797|7802.3|7796.3|7807.8|7801.8|7799.5|7793.5|217
1653500400000|2022-05-25 17:40:00|7802|7796|7814.3|7808.3|7818.8|7812.8|7798.7|7792.7|382
1653500700000|2022-05-25 17:45:00|7815.8|7809.8|7808.5|7802.5|7817.1|7811.1|7807.2|7801.2|209
1653501000000|2022-05-25 17:50:00|7808.7|7802.7|7817.5|7811.5|7819.7|7813.7|7807.2|7801.2|257
1653501300000|2022-05-25 17:55:00|7817.2|7811.2|7805.2|7799.2|7817.7|7811.7|7805|7799|396
1653501600000|2022-05-25 18:00:00|7804.2|7798.2|7814|7808|7815.7|7809.7|7804|7798|329
1653501900000|2022-05-25 18:05:00|7814.2|7808.2|7805.7|7799.7|7815|7809|7801|7795|384
1653502200000|2022-05-25 18:10:00|7806|7800|7795.4|7789.4|7810.7|7804.7|7794.6|7788.6|1418
1653502500000|2022-05-25 18:15:00|7796.2|7790.2|7783.4|7777.4|7799.4|7793.4|7770.4|7764.4|732
1653523200000|2022-05-26 00:00:00|7795.2|7785.2|7771.8|7765.8|7795.2|7787.4|7760.1|7754.1|196
1653523500000|2022-05-26 00:05:00|7773.1|7767.1|7768.1|7762.1|7773.3|7767.3|7763.3|7757.3|58
1653523800000|2022-05-26 00:10:00|7769.9|7763.9|7777.8|7771.8|7777.9|7771.9|7768.8|7762.8|20
1653524100000|2022-05-26 00:15:00|7777.6|7771.6|7760.8|7754.8|7777.8|7771.8|7760.6|7754.6|29
1653524400000|2022-05-26 00:20:00|7759.1|7753.1|7764.1|7758.1|7770.3|7764.3|7759.1|7753.1|29
1653524700000|2022-05-26 00:25:00|7763.5|7757.5|7762.5|7756.5|7764|7758|7757.5|7751.5|17
1653525000000|2022-05-26 00:30:00|7765|7759|7767.5|7761.5|7768|7762|7759.8|7753.8|2
1653525300000|2022-05-26 00:35:00|7766|7760|7766.8|7756.8|7767.3|7760.5|7762.5|7756.5|3
1653525600000|2022-05-26 00:40:00|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|7759.7|7753.7|2
1653525900000|2022-05-26 00:45:00|7763.2|7757.2|7765.5|7759.5|7765.5|7759.5|7759.7|7753.7|5
1653526200000|2022-05-26 00:50:00|7765.2|7759.2|7761.7|7755.7|7765.2|7759.2|7760.2|7754.2|10
1653526500000|2022-05-26 00:55:00|7761.5|7755.5|7759.7|7753.7|7763.7|7757.7|7758.2|7752.2|13
1653526800000|2022-05-26 01:00:00|7759.2|7753.2|7774.7|7768.7|7775|7769|7757|7751|67
1653527100000|2022-05-26 01:05:00|7774.5|7768.5|7778|7772|7778.2|7772.2|7769.5|7763.5|18
1653527400000|2022-05-26 01:10:00|7778.2|7772.2|7764.9|7758.9|7778.5|7772.5|7764.7|7758.7|14
1653527700000|2022-05-26 01:15:00|7765.2|7759.2|7758.7|7752.7|7767.2|7761.2|7758|7752|14
1653528000000|2022-05-26 01:20:00|7758.5|7752.5|7759.2|7753.2|7759.7|7753.7|7755.2|7749.2|19
1653528300000|2022-05-26 01:25:00|7758.9|7752.9|7758.2|7752.2|7763|7757|7757.7|7751.7|20
1653528600000|2022-05-26 01:30:00|7759|7753|7759.9|7753.9|7763.2|7757.2|7757.4|7751.4|21
1653528900000|2022-05-26 01:35:00|7759.7|7753.7|7752.4|7746.4|7762.4|7756.4|7752.4|7746.4|23
1653529200000|2022-05-26 01:40:00|7751.9|7745.9|7754.9|7748.9|7756.1|7750.1|7751.9|7745.9|16
1653529500000|2022-05-26 01:45:00|7755.1|7749.1|7747.4|7741.4|7755.9|7749.9|7744.9|7738.9|41
1653529800000|2022-05-26 01:50:00|7747.6|7741.6|7739.1|7733.1|7747.6|7741.6|7737.9|7731.9|35
1653530100000|2022-05-26 01:55:00|7738.9|7732.9|7736.1|7730.1|7741.6|7735.6|7735.9|7729.9|48
1653530400000|2022-05-26 02:00:00|7735.9|7729.9|7737.4|7731.4|7742.9|7736.9|7735.1|7729.1|28
1653530700000|2022-05-26 02:05:00|7737.6|7731.6|7741.1|7735.1|7741.9|7735.9|7737.6|7731.6|7
1653531000000|2022-05-26 02:10:00|7741.4|7735.4|7747.1|7741.1|7747.1|7741.1|7741.1|7735.1|17
1653531300000|2022-05-26 02:15:00|7746.9|7740.9|7750.6|7744.6|7752.9|7746.9|7745.6|7739.6|31
1653531600000|2022-05-26 02:20:00|7751.1|7745.1|7751.3|7745.3|7753.3|7747.3|7749.1|7743.1|5
1653531900000|2022-05-26 02:25:00|7751.8|7745.8|7751.1|7745.1|7752.3|7746.3|7750|7744|7
1653532200000|2022-05-26 02:30:00|7751.3|7745.3|7765.6|7759.6|7765.6|7759.6|7750.6|7744.6|29
1653532500000|2022-05-26 02:35:00|7765.3|7759.3|7755.5|7749.5|7770.1|7764.1|7755.3|7749.3|14
1653532800000|2022-05-26 02:40:00|7755.8|7749.8|7752.1|7746.1|7759.8|7753.8|7749.8|7743.8|14
1653533100000|2022-05-26 02:45:00|7753.3|7747.3|7756.2|7750.2|7756.3|7750.3|7752.8|7746.8|10
1653533400000|2022-05-26 02:50:00|7756.5|7750.5|7761|7755|7761.8|7755.8|7755.5|7749.5|12
1653533700000|2022-05-26 02:55:00|7760.5|7754.5|7762.2|7756.2|7767.3|7761.3|7759.5|7753.5|13
1653534000000|2022-05-26 03:00:00|7762|7756|7764.7|7758.7|7766.7|7760.7|7759.5|7753.5|1
1653534300000|2022-05-26 03:05:00|7764.5|7758.5|7755.7|7749.7|7764.5|7758.5|7755.7|7749.7|1
1653534600000|2022-05-26 03:10:00|7755.2|7749.2|7762.9|7756.9|7764.2|7758.2|7754.2|7748.2|3
1653534900000|2022-05-26 03:15:00|7762.7|7756.7|7759.4|7753.4|7762.7|7756.7|7756.7|7750.7|2
1653535200000|2022-05-26 03:20:00|7759.2|7753.2|7764.7|7758.7|7764.7|7758.7|7757.9|7751.9|3
1653535500000|2022-05-26 03:25:00|7764.4|7758.4|7768.2|7762.2|7769.2|7763.2|7761.4|7755.4|12
1653535800000|2022-05-26 03:30:00|7766.7|7760.7|7759.4|7753.4|7766.7|7760.7|7757.4|7751.4|12
1653536100000|2022-05-26 03:35:00|7759.9|7753.9|7756.4|7750.4|7760.9|7754.9|7755.6|7749.6|0
1653536400000|2022-05-26 03:40:00|7756.6|7750.6|7758.1|7752.1|7760.6|7754.6|7756.6|7750.6|3
1653536700000|2022-05-26 03:45:00|7757.9|7751.9|7757.6|7751.6|7757.9|7751.9|7757.1|7751.1|0
1653537000000|2022-05-26 03:50:00|7758.1|7752.1|7757.4|7751.4|7758.4|7752.4|7755.6|7749.6|8
1653537300000|2022-05-26 03:55:00|7757.1|7751.1|7759.6|7753.6|7759.6|7753.6|7756.9|7750.9|8
1653537600000|2022-05-26 04:00:00|7759.4|7753.4|7759.6|7753.6|7759.6|7753.6|7759.3|7753.3|0
1653537900000|2022-05-26 04:05:00|7759.3|7753.3|7757.8|7751.8|7759.8|7753.8|7757.6|7751.6|3
1653538200000|2022-05-26 04:10:00|7758.1|7752.1|7760.6|7754.6|7761.8|7755.8|7758.1|7752.1|6
1653538500000|2022-05-26 04:15:00|7760.8|7754.8|7762.3|7756.3|7764.8|7758.8|7760.8|7754.8|8
1653538800000|2022-05-26 04:20:00|7762.1|7756.1|7762.5|7756.5|7763|7757|7761.6|7755.6|3
1653539100000|2022-05-26 04:25:00|7762.3|7756.3|7764.8|7758.8|7765|7759|7760.5|7754.5|6
1653539400000|2022-05-26 04:30:00|7764.3|7758.3|7762.3|7756.3|7765.5|7759.5|7762|7756|6
1653539700000|2022-05-26 04:35:00|7762.5|7756.5|7760.3|7754.3|7762.8|7756.8|7760.3|7754.3|4
1653540000000|2022-05-26 04:40:00|7760.2|7754.2|7757.7|7751.7|7760.2|7754.2|7757.7|7751.7|3
1653540300000|2022-05-26 04:45:00|7757.5|7751.5|7759.7|7753.7|7760|7754|7757.5|7751.5|11
1653540600000|2022-05-26 04:50:00|7758.5|7752.5|7757|7751|7758.5|7752.5|7757|7751|2
1653540900000|2022-05-26 04:55:00|7757.5|7751.5|7759.7|7753.7|7759.7|7753.7|7757.5|7751.5|6
1653541200000|2022-05-26 05:00:00|7760|7754|7763.4|7757.4|7766.4|7760.4|7760|7754|13
1653541500000|2022-05-26 05:05:00|7763.2|7757.2|7766.2|7760.2|7766.7|7760.7|7762.9|7756.9|1
1653541800000|2022-05-26 05:10:00|7765.9|7759.9|7761.4|7755.4|7766.2|7760.2|7761.4|7755.4|5
1653542100000|2022-05-26 05:15:00|7760.9|7754.9|7761.7|7755.7|7762.2|7756.2|7760.9|7754.9|1
1653542400000|2022-05-26 05:20:00|7762.4|7756.4|7755.6|7749.6|7762.7|7756.7|7755.6|7749.6|8
1653542700000|2022-05-26 05:25:00|7755.9|7749.9|7759.4|7753.4|7760.6|7754.6|7755.6|7749.6|4
1653543000000|2022-05-26 05:30:00|7759.1|7753.1|7754.9|7748.9|7765.4|7759.4|7750.1|7744.1|33
1653543300000|2022-05-26 05:35:00|7755.1|7749.1|7751.9|7745.9|7758.9|7752.9|7751.4|7745.4|13
1653543600000|2022-05-26 05:40:00|7752.4|7746.4|7754.3|7748.3|7756.6|7750.6|7751.8|7745.8|7
1653543900000|2022-05-26 05:45:00|7754.1|7748.1|7757.6|7751.6|7760.8|7754.8|7752.8|7746.8|18
1653544200000|2022-05-26 05:50:00|7757.3|7751.3|7751.6|7745.6|7757.3|7751.3|7750.3|7744.3|24
1653544500000|2022-05-26 05:55:00|7751.8|7745.8|7758.3|7752.3|7758.8|7752.8|7747.6|7741.6|28
1653544800000|2022-05-26 06:00:00|7758.8|7752.8|7752.1|7746.1|7762.8|7756.8|7749|7743|13
1653545100000|2022-05-26 06:05:00|7751.6|7745.6|7759.8|7753.8|7761|7755|7751.1|7745.1|15
1653545400000|2022-05-26 06:10:00|7759.5|7753.5|7764.8|7758.8|7764.8|7758.8|7756.3|7750.3|20
1653545700000|2022-05-26 06:15:00|7765.5|7759.5|7770.8|7764.8|7772.8|7766.8|7765|7759|11
1653546000000|2022-05-26 06:20:00|7770.5|7764.5|7781.5|7775.5|7781.5|7775.5|7770.3|7764.3|30
1653546300000|2022-05-26 06:25:00|7782|7776|7776.8|7770.8|7782.5|7776.5|7774.5|7768.5|25
1653546600000|2022-05-26 06:30:00|7777|7771|7767.2|7761.2|7777|7771|7766.5|7760.5|16
1653546900000|2022-05-26 06:35:00|7767|7761|7768.5|7762.5|7773.2|7766.7|7766.2|7760.2|8
1653547200000|2022-05-26 06:40:00|7768.7|7762.7|7769|7763|7771.7|7765.7|7765.5|7759.5|15
1653547500000|2022-05-26 06:45:00|7769.2|7763.2|7769.7|7763.7|7777.2|7771.2|7767.5|7761.5|27
1653547800000|2022-05-26 06:50:00|7768.7|7762.7|7776.2|7770.2|7776.4|7770.4|7768|7762|8
1653548100000|2022-05-26 06:55:00|7775.7|7769.7|7776.9|7770.9|7781.2|7775.2|7774.9|7768.9|9
1653548400000|2022-05-26 07:00:00|7776.7|7770.7|7763.2|7757.2|7777.7|7771.7|7762.9|7756.9|14
1653548700000|2022-05-26 07:05:00|7764.4|7758.4|7766.7|7760.7|7766.7|7760.7|7761.2|7755.2|18
1653549000000|2022-05-26 07:10:00|7766.4|7760.4|7761.4|7755.4|7772.7|7765.9|7761.4|7755.4|15
1653549300000|2022-05-26 07:15:00|7761.2|7755.2|7769.4|7763.4|7769.4|7763.4|7758.6|7752.6|34
1653549600000|2022-05-26 07:20:00|7768.9|7762.9|7786.6|7780.6|7786.9|7780.9|7766.4|7760.4|36
1653549900000|2022-05-26 07:25:00|7787.1|7781.1|7798.4|7792.4|7798.4|7792.4|7786.6|7780.6|64
1653550200000|2022-05-26 07:30:00|7798.2|7792.2|7801.2|7795.2|7803.4|7797.4|7795.4|7789.4|70
1653550500000|2022-05-26 07:35:00|7801.4|7795.4|7803.9|7797.9|7804.2|7798.2|7797.9|7791.9|74
1653550800000|2022-05-26 07:40:00|7803.7|7797.7|7806.4|7800.4|7813.4|7807.4|7803.4|7797.4|117
1653551100000|2022-05-26 07:45:00|7806.1|7800.1|7793.1|7787.1|7806.6|7800.6|7788.4|7782.4|24
1653551400000|2022-05-26 07:50:00|7793.4|7787.4|7795.9|7789.9|7796.4|7790.4|7791.1|7785.1|10
1653551700000|2022-05-26 07:55:00|7796.1|7790.1|7805.6|7799.6|7805.6|7799.6|7796.1|7790.1|33
1653552000000|2022-05-26 08:00:00|7805.9|7799.9|7813.6|7807.6|7820.1|7814.1|7805.9|7799.9|80
1653552300000|2022-05-26 08:05:00|7813.3|7807.3|7812.3|7806.3|7819.3|7813.3|7811.8|7805.8|20
1653552600000|2022-05-26 08:10:00|7813.3|7807.3|7810|7804|7817.6|7811.6|7810|7804|44
1653552900000|2022-05-26 08:15:00|7810.5|7804.5|7806.3|7800.3|7810.5|7804.5|7804.8|7798.8|24
1653553200000|2022-05-26 08:20:00|7807|7801|7805.5|7799.5|7808.8|7802.8|7803|7797|20
1653553500000|2022-05-26 08:25:00|7804.7|7798.7|7805.8|7799.8|7808|7802|7803.5|7797.5|7
1653553800000|2022-05-26 08:30:00|7805.3|7799.3|7803.2|7797.2|7807.5|7801.5|7802.9|7796.9|22
1653554100000|2022-05-26 08:35:00|7802.9|7796.9|7792.9|7786.9|7802.9|7796.9|7791.4|7785.4|33
1653554400000|2022-05-26 08:40:00|7793.4|7787.4|7792.6|7786.6|7796.9|7790.9|7788.9|7782.9|12
1653554700000|2022-05-26 08:45:00|7792.9|7786.9|7789.6|7783.6|7792.9|7786.9|7785.4|7779.4|12
1653555000000|2022-05-26 08:50:00|7789.1|7783.1|7793.1|7787.1|7796.9|7790.9|7784.9|7778.9|11
1653555300000|2022-05-26 08:55:00|7792.9|7786.9|7797.6|7791.6|7798.4|7792.4|7792.4|7786.4|9
1653555600000|2022-05-26 09:00:00|7797.9|7791.9|7789.1|7783.1|7802.9|7796.9|7789.1|7783.1|41
1653555900000|2022-05-26 09:05:00|7789.4|7783.4|7791.1|7785.1|7795.3|7789.3|7788.6|7782.6|22
1653556200000|2022-05-26 09:10:00|7791.3|7785.3|7802.1|7796.1|7802.3|7796.3|7791.1|7785.1|24
1653556500000|2022-05-26 09:15:00|7802.3|7796.3|7798.6|7792.6|7803.1|7797.1|7796.8|7790.8|96
1653556800000|2022-05-26 09:20:00|7799.1|7793.1|7801.3|7795.3|7801.3|7795.3|7798.1|7792.1|1
1653557100000|2022-05-26 09:25:00|7801|7795|7802.8|7796.8|7804.3|7798.3|7801|7795|33
1653557400000|2022-05-26 09:30:00|7803.1|7797.1|7808.8|7802.8|7810|7804|7801|7795|24
1653557700000|2022-05-26 09:35:00|7808.5|7802.5|7810.5|7804.5|7810.5|7804.5|7806.8|7800.8|7
1653558000000|2022-05-26 09:40:00|7810.8|7804.8|7810|7804|7813.5|7807.5|7809.5|7803.5|19
1653558300000|2022-05-26 09:45:00|7809.8|7803.8|7807.3|7801.3|7811|7805|7807.3|7801.3|4
1653558600000|2022-05-26 09:50:00|7808.3|7802.3|7805|7799|7811.5|7805.5|7804.7|7798.7|35
1653558900000|2022-05-26 09:55:00|7805.2|7799.2|7803.2|7797.2|7809.7|7803.7|7801.5|7795.5|12
1653559200000|2022-05-26 10:00:00|7803.5|7797.5|7804.5|7798.5|7806.7|7800.7|7803.2|7797.2|5
1653559500000|2022-05-26 10:05:00|7804.2|7798.2|7803.2|7797.2|7804.7|7798.7|7801|7795|4
1653559800000|2022-05-26 10:10:00|7803.5|7797.5|7801.7|7795.7|7804|7798|7801|7795|1
1653560100000|2022-05-26 10:15:00|7802.2|7796.2|7797.7|7791.7|7803.2|7797.2|7795.2|7789.2|14
1653560400000|2022-05-26 10:20:00|7798|7792|7799.7|7793.7|7801.7|7795.7|7797.2|7791.2|8
1653560700000|2022-05-26 10:25:00|7799.5|7793.5|7801.4|7795.4|7801.7|7795.7|7797.7|7791.7|8
1653561000000|2022-05-26 10:30:00|7800.9|7794.9|7801.7|7795.7|7805.2|7799.2|7800.9|7794.9|2
1653561300000|2022-05-26 10:35:00|7802.2|7796.2|7802.2|7796.2|7804.2|7798.2|7800.4|7794.4|3
1653561600000|2022-05-26 10:40:00|7803.2|7797.2|7805.2|7799.2|7805.9|7799.9|7803.2|7797.2|8
1653561900000|2022-05-26 10:45:00|7805.4|7799.4|7803.2|7797.2|7806.9|7800.9|7802.2|7796.2|31
1653562200000|2022-05-26 10:50:00|7803.4|7797.4|7803.1|7797.1|7805.4|7799.4|7802.4|7796.4|20
1653562500000|2022-05-26 10:55:00|7802.9|7796.9|7801.6|7795.6|7803.6|7797.6|7801.4|7795.4|6
1653562800000|2022-05-26 11:00:00|7801.9|7795.9|7796.9|7790.9|7802.4|7796.4|7796.6|7790.6|4
1653563100000|2022-05-26 11:05:00|7796.6|7790.6|7794.4|7788.4|7796.6|7790.6|7794.1|7788.1|7
1653563400000|2022-05-26 11:10:00|7794.9|7788.9|7801.1|7795.1|7803.6|7797.6|7794.9|7788.9|12
1653563700000|2022-05-26 11:15:00|7801.9|7795.9|7805.6|7799.6|7806.8|7800.8|7801.9|7795.9|16
1653564000000|2022-05-26 11:20:00|7805.9|7799.9|7804.3|7798.3|7807.3|7801.3|7800.6|7794.6|14
1653564300000|2022-05-26 11:25:00|7804.6|7798.6|7799.1|7793.1|7806.8|7800.8|7798.8|7792.8|24
1653564600000|2022-05-26 11:30:00|7800.3|7794.3|7803.6|7797.6|7804.1|7798.1|7800.1|7794.1|19
1653564900000|2022-05-26 11:35:00|7804.3|7798.3|7801.3|7795.3|7804.6|7798.6|7798.8|7792.8|11
1653565200000|2022-05-26 11:40:00|7801.6|7795.6|7802.3|7796.3|7802.5|7796.5|7798.3|7792.3|3
1653565500000|2022-05-26 11:45:00|7802.5|7796.5|7806.8|7800.8|7808|7802|7800|7794|56
1653565800000|2022-05-26 11:50:00|7806.6|7800.6|7807.5|7801.5|7808.5|7802.5|7805.8|7799.8|53
1653566100000|2022-05-26 11:55:00|7807.3|7801.3|7808|7802|7809|7803|7805.3|7799.3|30
1653566400000|2022-05-26 12:00:00|7808.3|7802.3|7803.7|7797.7|7809|7803|7803|7797|49
1653566700000|2022-05-26 12:05:00|7804.7|7798.7|7803.5|7797.5|7805|7799|7802.5|7796.5|33
1653567000000|2022-05-26 12:10:00|7803.2|7797.2|7804.2|7798.2|7806|7800|7802.7|7796.7|38
1653567300000|2022-05-26 12:15:00|7803.5|7797.5|7805.2|7799.2|7805.4|7799.4|7801.7|7795.7|35
1653567600000|2022-05-26 12:20:00|7804.9|7798.9|7807.7|7801.7|7809.7|7803.7|7804.9|7798.9|29
1653567900000|2022-05-26 12:25:00|7809|7803|7806.7|7800.7|7809.7|7803.7|7805.2|7799.2|32
1653568200000|2022-05-26 12:30:00|7807.2|7801.2|7801.9|7795.9|7807.2|7801.2|7796.9|7790.9|66
1653568500000|2022-05-26 12:35:00|7800.9|7794.9|7816.4|7810.4|7816.4|7810.4|7797.4|7791.4|116
1653568800000|2022-05-26 12:40:00|7815.7|7809.7|7798.4|7792.4|7826.4|7820.4|7798.4|7792.4|169
1653571800000|2022-05-26 13:30:00|7809.5|7799.5|7823|7817|7830|7824|7797|7791|907
1653572100000|2022-05-26 13:35:00|7823.2|7817.2|7850.8|7844.8|7852|7846|7823.2|7817.2|683
1653572400000|2022-05-26 13:40:00|7851|7845|7864.8|7858.8|7874.8|7868.8|7850.8|7844.8|739
1653572700000|2022-05-26 13:45:00|7865.3|7859.3|7857.3|7851.3|7885.8|7879.8|7855.2|7849.2|751
1653573000000|2022-05-26 13:50:00|7857.2|7851.2|7851.2|7845.2|7859.5|7853.5|7836|7830|316
1653573300000|2022-05-26 13:55:00|7851.4|7845.4|7872.2|7866.2|7882.2|7876.2|7850.4|7844.4|295
1653573600000|2022-05-26 14:00:00|7872.5|7866.5|7879|7873|7881|7875|7865.2|7859.2|631
1653573900000|2022-05-26 14:05:00|7879.8|7873.8|7873.2|7867.2|7893.3|7887.3|7873.2|7867.2|362
1653574200000|2022-05-26 14:10:00|7874|7868|7867.7|7861.7|7879.5|7873.5|7854.2|7848.2|456
1653574500000|2022-05-26 14:15:00|7868.2|7862.2|7890.7|7884.7|7893.2|7887.2|7865.7|7859.7|379
1653574800000|2022-05-26 14:20:00|7889.2|7883.2|7908.5|7902.5|7913.3|7907.3|7887|7881|498
1653575100000|2022-05-26 14:25:00|7908.7|7902.7|7899.7|7893.7|7915.2|7909.2|7899|7893|483
1653575400000|2022-05-26 14:30:00|7899|7893|7923|7917|7928.8|7922.8|7899|7893|421
1653575700000|2022-05-26 14:35:00|7923.2|7917.2|7906.7|7900.7|7925.7|7919.7|7904.7|7898.7|258
1653576000000|2022-05-26 14:40:00|7907.2|7901.2|7921.5|7915.5|7930.5|7924.5|7907|7901|505
1653576300000|2022-05-26 14:45:00|7921.3|7915.3|7920.8|7914.8|7933.8|7927.8|7919.5|7913.5|327
1653576600000|2022-05-26 14:50:00|7920.5|7914.5|7948.5|7942.5|7949|7943|7918.5|7912.5|376
1653576900000|2022-05-26 14:55:00|7948|7942|7939.5|7933.5|7952.5|7946.5|7939.5|7933.5|446
1653577200000|2022-05-26 15:00:00|7939|7933|7948.7|7942.7|7954.3|7948.3|7937.2|7931.2|407
1653577500000|2022-05-26 15:05:00|7948.2|7942.2|7968|7962|7976.2|7970.2|7948|7942|380
1653577800000|2022-05-26 15:10:00|7968.2|7962.2|7967.2|7961.2|7974.2|7968.2|7961.7|7955.7|288
1653578100000|2022-05-26 15:15:00|7967.5|7961.5|7967.7|7961.7|7972.7|7966.7|7962.7|7956.7|296
1653578400000|2022-05-26 15:20:00|7968.2|7962.2|7950.2|7944.2|7970|7964|7947.7|7941.7|228
1653578700000|2022-05-26 15:25:00|7950.4|7944.4|7960.6|7954.6|7963.9|7957.9|7940.4|7934.4|271
1653579000000|2022-05-26 15:30:00|7960.4|7954.4|7966.6|7960.6|7970.4|7964.4|7960.1|7954.1|319
1653579300000|2022-05-26 15:35:00|7966.1|7960.1|7963.6|7957.6|7970.1|7964.1|7960.1|7954.1|386
1653579600000|2022-05-26 15:40:00|7963.4|7957.4|7964.6|7958.6|7965.6|7959.6|7959.6|7953.6|296
1653579900000|2022-05-26 15:45:00|7964.3|7958.3|7972.3|7966.3|7973.6|7967.6|7963.6|7957.6|377
1653580200000|2022-05-26 15:50:00|7972.6|7966.6|7980.8|7974.8|7982.5|7976.5|7960.5|7954.5|426
1653580500000|2022-05-26 15:55:00|7980.5|7974.5|7956.5|7950.5|7980.5|7974.5|7955.5|7949.5|305
1653580800000|2022-05-26 16:00:00|7956.3|7950.3|7959|7953|7972.8|7966.8|7951.8|7945.8|344
1653581100000|2022-05-26 16:05:00|7958.7|7952.7|7966.7|7960.7|7967.3|7961.3|7950.7|7944.7|427
1653581400000|2022-05-26 16:10:00|7967|7961|7969.2|7963.2|7970.5|7964.5|7960.7|7954.7|270
1653581700000|2022-05-26 16:15:00|7968.5|7962.5|7980.2|7974.2|7981|7975|7967.7|7961.7|304
1653582000000|2022-05-26 16:20:00|7980|7974|7978.2|7972.2|7981|7975|7970|7964|207
1653582300000|2022-05-26 16:25:00|7978.5|7972.5|7978.2|7972.2|7983.5|7977.5|7976.7|7970.7|289
1653582600000|2022-05-26 16:30:00|7978.7|7972.7|7975.4|7969.4|7983.7|7977.7|7974.7|7968.7|250
1653582900000|2022-05-26 16:35:00|7975.7|7969.7|7970.4|7964.4|7977.9|7971.9|7965.9|7959.9|204
1653583200000|2022-05-26 16:40:00|7970.2|7964.2|7962.9|7956.9|7972.4|7966.4|7958.4|7952.4|234
1653583500000|2022-05-26 16:45:00|7962.4|7956.4|7977.9|7971.9|7978.9|7972.9|7960.4|7954.4|266
1653583800000|2022-05-26 16:50:00|7978.6|7972.6|7968.4|7962.4|7979.9|7973.9|7963.4|7957.4|254
1653584100000|2022-05-26 16:55:00|7968.1|7962.1|7956.3|7950.3|7969.4|7963.4|7951.4|7945.4|282
1653584400000|2022-05-26 17:00:00|7956.1|7950.1|7960.8|7954.8|7962.1|7956.1|7953.8|7947.8|258
1653584700000|2022-05-26 17:05:00|7961.1|7955.1|7962.8|7956.8|7963.8|7957.8|7957.6|7951.6|332
1653585000000|2022-05-26 17:10:00|7963.1|7957.1|7958.8|7952.8|7964.1|7958.1|7955.3|7949.3|361
1653585300000|2022-05-26 17:15:00|7959.1|7953.1|7957|7951|7962.8|7956.8|7957|7951|179
1653585600000|2022-05-26 17:20:00|7957.5|7951.5|7959.3|7953.3|7959.3|7953.3|7951|7945|234
1653585900000|2022-05-26 17:25:00|7959|7953|7954.5|7948.5|7959|7953|7953.3|7947.3|195
1653586200000|2022-05-26 17:30:00|7955|7949|7961.3|7955.3|7961.8|7955.8|7954.5|7948.5|240
1653586500000|2022-05-26 17:35:00|7961.5|7955.5|7961.8|7955.8|7964.5|7958.5|7959.8|7953.8|283
1653586800000|2022-05-26 17:40:00|7962.3|7956.3|7967.8|7961.8|7969.8|7963.8|7960|7954|222
1653587100000|2022-05-26 17:45:00|7968.8|7962.8|7963|7957|7971.5|7965.5|7962.5|7956.5|256
1653587400000|2022-05-26 17:50:00|7963.2|7957.2|7960.2|7954.2|7966|7960|7958.2|7952.2|163
1653587700000|2022-05-26 17:55:00|7960.5|7954.5|7956.5|7950.5|7961|7955|7954|7948|185
1653588000000|2022-05-26 18:00:00|7956.7|7950.7|7961.5|7955.5|7966.7|7960.7|7955|7949|321
1653588300000|2022-05-26 18:05:00|7962.5|7956.5|7956.2|7950.2|7965|7959|7954.9|7948.9|453
1653588600000|2022-05-26 18:10:00|7956.7|7950.7|7946.9|7940.9|7960.4|7954.4|7941.2|7935.2|1520
1653588900000|2022-05-26 18:15:00|7947.2|7941.2|7938.9|7932.9|7948.7|7942.7|7928.7|7922.7|517
1653609600000|2022-05-27 00:00:00|7941.4|7926.4|7916.9|7910.9|7941.4|7930.9|7915.9|7909.9|171
1653609900000|2022-05-27 00:05:00|7917.9|7911.9|7932.6|7926.6|7932.8|7926.8|7916.4|7910.4|61
1653610200000|2022-05-27 00:10:00|7930.6|7924.6|7942.1|7936.1|7943.1|7937.1|7930.6|7924.6|35
1653610500000|2022-05-27 00:15:00|7942.3|7936.3|7947.8|7941.8|7947.8|7941.8|7940.6|7934.6|28
1653610800000|2022-05-27 00:20:00|7948.1|7942.1|7925.3|7919.3|7948.8|7942.8|7921.6|7915.6|98
1653611100000|2022-05-27 00:25:00|7924.8|7918.8|7937|7931|7937.8|7931.8|7924.3|7918.3|28
1653611400000|2022-05-27 00:30:00|7937.3|7931.3|7933.5|7927.5|7940.5|7934.5|7933.3|7927.3|12
1653611700000|2022-05-27 00:35:00|7933.8|7927.8|7938.3|7932.3|7940.3|7934.3|7933.3|7927.3|6
1653612000000|2022-05-27 00:40:00|7938|7932|7930.5|7924.5|7938|7932|7930.5|7924.5|5
1653612300000|2022-05-27 00:45:00|7930.3|7924.3|7923.7|7917.7|7930.3|7924.3|7923.7|7917.7|8
1653612600000|2022-05-27 00:50:00|7924|7918|7927|7921|7932.5|7926.5|7923.7|7917.7|7
1653612900000|2022-05-27 00:55:00|7928|7922|7927|7921|7932.2|7926.2|7926.5|7920.5|15
1653613200000|2022-05-27 01:00:00|7926.2|7920.2|7921.2|7915.2|7926.2|7920.2|7914|7908|47
1653613500000|2022-05-27 01:05:00|7922.2|7916.2|7924.7|7918.7|7926|7920|7918|7912|37
1653613800000|2022-05-27 01:10:00|7925.2|7919.2|7929.2|7923.2|7929.9|7923.9|7923.7|7917.7|7
1653614100000|2022-05-27 01:15:00|7928.9|7922.9|7935.2|7929.2|7937.2|7931.2|7926.2|7920.2|12
1653614400000|2022-05-27 01:20:00|7935.4|7929.4|7934.9|7928.9|7936.2|7930.2|7930.7|7924.7|7
1653614700000|2022-05-27 01:25:00|7936.7|7930.7|7923.6|7917.6|7937.4|7931.4|7921.7|7915.7|24
1653615000000|2022-05-27 01:30:00|7923.9|7917.9|7924.6|7918.6|7926.9|7920.9|7918.4|7912.4|31
1653615300000|2022-05-27 01:35:00|7925.1|7919.1|7924.1|7918.1|7928.1|7922.1|7921.4|7915.4|16
1653615600000|2022-05-27 01:40:00|7926.1|7920.1|7934.9|7928.9|7935.4|7929.4|7923.4|7917.4|29
1653615900000|2022-05-27 01:45:00|7935.4|7929.4|7942.8|7936.8|7944.4|7938.4|7934.4|7928.4|33
1653616200000|2022-05-27 01:50:00|7943.1|7937.1|7941.8|7935.8|7945.8|7939.8|7937.8|7931.8|26
1653616500000|2022-05-27 01:55:00|7942.8|7936.8|7935.3|7929.3|7945.3|7939.3|7932.1|7926.1|32
1653616800000|2022-05-27 02:00:00|7935.1|7929.1|7941.1|7935.1|7941.3|7935.3|7931.8|7925.8|14
1653617100000|2022-05-27 02:05:00|7940.6|7934.6|7942.5|7936.5|7944.8|7938.8|7938.3|7932.3|12
1653617400000|2022-05-27 02:10:00|7942|7936|7941.3|7935.3|7944.3|7938.3|7941|7935|7
1653617700000|2022-05-27 02:15:00|7941.5|7935.5|7940.8|7934.8|7943|7937|7940.8|7934.8|1
1653618000000|2022-05-27 02:20:00|7941.3|7935.3|7941.8|7935.8|7943.5|7937.5|7941.3|7935.3|7
1653618300000|2022-05-27 02:25:00|7941|7935|7942.2|7936.2|7942.7|7936.7|7940.5|7934.5|4
1653618600000|2022-05-27 02:30:00|7942.5|7936.5|7944|7938|7945|7939|7939.5|7933.5|31
1653618900000|2022-05-27 02:35:00|7943.5|7937.5|7957.5|7951.5|7958.5|7952.5|7943.5|7937.5|39
1653619200000|2022-05-27 02:40:00|7957|7951|7958|7952|7959|7953|7955|7949|17
1653619500000|2022-05-27 02:45:00|7958.2|7952.2|7959.4|7953.4|7959.9|7953.9|7957|7951|12
1653619800000|2022-05-27 02:50:00|7959.7|7953.7|7956.7|7950.7|7961.7|7955.7|7955.4|7949.4|43
1653620100000|2022-05-27 02:55:00|7956.4|7950.4|7957.9|7951.9|7958.4|7952.4|7954.2|7948.2|6
1653620400000|2022-05-27 03:00:00|7958.2|7952.2|7960.7|7954.7|7961.7|7955.7|7956.4|7950.4|6
1653620700000|2022-05-27 03:05:00|7960.2|7954.2|7959.9|7953.9|7963.9|7957.9|7958.7|7952.7|65
1653621000000|2022-05-27 03:10:00|7959.6|7953.6|7955.1|7949.1|7959.9|7953.9|7952.6|7946.6|16
1653621300000|2022-05-27 03:15:00|7954.9|7948.9|7957.1|7951.1|7959.1|7953.1|7954.9|7948.9|1
1653621600000|2022-05-27 03:20:00|7956.9|7950.9|7954.6|7948.6|7957.1|7951.1|7954.1|7948.1|5
1653621900000|2022-05-27 03:25:00|7954.4|7948.4|7955.1|7949.1|7956.9|7950.9|7952.9|7946.9|5
1653622200000|2022-05-27 03:30:00|7954.8|7948.8|7951.6|7945.6|7954.8|7948.8|7950.6|7944.6|17
1653622500000|2022-05-27 03:35:00|7952.1|7946.1|7951.8|7945.8|7953.6|7947.6|7951.6|7945.6|9
1653622800000|2022-05-27 03:40:00|7951.6|7945.6|7949.1|7943.1|7952.1|7946.1|7947.6|7941.6|9
1653623100000|2022-05-27 03:45:00|7948.8|7942.8|7946.8|7940.8|7950.8|7944.8|7946.8|7940.8|6
1653623400000|2022-05-27 03:50:00|7947|7941|7949.3|7943.3|7950.5|7944.5|7946.3|7940.3|10
1653623700000|2022-05-27 03:55:00|7949.8|7943.8|7947.3|7941.3|7952|7946|7947|7941|4
1653624000000|2022-05-27 04:00:00|7947.5|7941.5|7950.5|7944.5|7951.3|7945.3|7947.5|7941.5|11
1653624300000|2022-05-27 04:05:00|7950.3|7944.3|7945.5|7939.5|7950.5|7944.5|7945|7939|34
1653624600000|2022-05-27 04:10:00|7945.7|7939.7|7947.2|7941.2|7947.2|7941.2|7945.5|7939.5|2
1653624900000|2022-05-27 04:15:00|7947|7941|7945.7|7939.7|7948.2|7942.2|7945.7|7939.7|6
1653625200000|2022-05-27 04:20:00|7946|7940|7946|7940|7946.7|7940.7|7945.5|7939.5|7
1653625500000|2022-05-27 04:25:00|7945.5|7939.5|7945.9|7939.9|7946.9|7940.9|7945.2|7939.2|8
1653625800000|2022-05-27 04:30:00|7945.7|7939.7|7947.7|7941.7|7948.2|7942.2|7944.9|7938.9|26
1653626100000|2022-05-27 04:35:00|7947.9|7941.9|7947.4|7941.4|7948.2|7942.2|7945.9|7939.9|3
1653626400000|2022-05-27 04:40:00|7947.2|7941.2|7944.9|7938.9|7947.7|7941.7|7944.7|7938.7|9
1653626700000|2022-05-27 04:45:00|7945.4|7939.4|7945.1|7939.1|7946.4|7940.4|7945.1|7939.1|9
1653627000000|2022-05-27 04:50:00|7945.4|7939.4|7945.4|7939.4|7946.4|7940.4|7944.9|7938.9|9
1653627300000|2022-05-27 04:55:00|7945.1|7939.1|7941.4|7935.4|7945.1|7939.1|7938.9|7932.9|22
1653627600000|2022-05-27 05:00:00|7941.6|7935.6|7947.9|7941.9|7948.6|7942.6|7939.4|7933.4|11
1653627900000|2022-05-27 05:05:00|7947.6|7941.6|7948.3|7942.3|7949.1|7943.1|7947.6|7941.6|0
1653628200000|2022-05-27 05:10:00|7948.1|7942.1|7946.3|7940.3|7948.8|7942.8|7945.6|7939.6|10
1653628500000|2022-05-27 05:15:00|7946.6|7940.6|7951.3|7945.3|7951.3|7945.3|7946.3|7940.3|10
1653628800000|2022-05-27 05:20:00|7950.6|7944.6|7946.3|7940.3|7950.6|7944.6|7946.3|7940.3|18
1653629100000|2022-05-27 05:25:00|7946.8|7940.8|7952.3|7946.3|7952.3|7946.3|7946.8|7940.8|7
1653629400000|2022-05-27 05:30:00|7951.8|7945.8|7940.8|7934.8|7951.8|7945.8|7939.8|7933.8|47
1653629700000|2022-05-27 05:35:00|7941.8|7935.8|7945.5|7939.5|7949.5|7943.5|7940.5|7934.5|28
1653630000000|2022-05-27 05:40:00|7946.8|7940.8|7949.3|7943.3|7951.8|7945.8|7946.8|7940.8|7
1653630300000|2022-05-27 05:45:00|7949.5|7943.5|7942|7936|7949.8|7943.8|7940.2|7934.2|4
1653630600000|2022-05-27 05:50:00|7942.7|7936.7|7945.7|7939.7|7948|7942|7942.7|7936.7|7
1653630900000|2022-05-27 05:55:00|7945.5|7939.5|7948.7|7942.7|7949.5|7943.5|7944.5|7938.5|4
1653631200000|2022-05-27 06:00:00|7947.7|7941.7|7942.2|7936.2|7951|7945|7942.2|7936.2|13
1653631500000|2022-05-27 06:05:00|7942.7|7936.7|7938.2|7932.2|7943.2|7937.2|7937.7|7931.7|11
1653631800000|2022-05-27 06:10:00|7938.7|7932.7|7941.9|7935.9|7945.4|7939.4|7938.7|7932.7|11
1653632100000|2022-05-27 06:15:00|7941.4|7935.4|7942.4|7936.4|7947.4|7941.4|7940.4|7934.4|11
1653632400000|2022-05-27 06:20:00|7941.4|7935.4|7941.9|7935.9|7944.4|7938.4|7940.4|7934.4|2
1653632700000|2022-05-27 06:25:00|7941.7|7935.7|7947.4|7941.4|7947.9|7941.9|7941.7|7935.7|4
1653633000000|2022-05-27 06:30:00|7946.9|7940.9|7952.4|7946.4|7956.1|7950.1|7943.4|7937.4|31
1653633300000|2022-05-27 06:35:00|7952.6|7946.6|7936.1|7930.1|7952.9|7946.9|7934.9|7928.9|18
1653633600000|2022-05-27 06:40:00|7936.9|7930.9|7927.9|7921.9|7936.9|7930.9|7921.6|7915.6|20
1653633900000|2022-05-27 06:45:00|7928.1|7922.1|7938.6|7932.6|7940.1|7934.1|7927.9|7921.9|11
1653634200000|2022-05-27 06:50:00|7938.8|7932.8|7940.8|7934.8|7947.6|7941.6|7938.8|7932.8|27
1653634500000|2022-05-27 06:55:00|7941.3|7935.3|7931.8|7925.8|7942.3|7936.3|7929.6|7923.6|18
1653634800000|2022-05-27 07:00:00|7932.3|7926.3|7935.3|7929.3|7936.8|7930.8|7926.3|7920.3|21
1653635100000|2022-05-27 07:05:00|7935.6|7929.6|7936.3|7930.3|7941.3|7935.3|7934.8|7928.8|6
1653635400000|2022-05-27 07:10:00|7936.5|7930.5|7934|7928|7943.3|7937.3|7934|7928|15
1653635700000|2022-05-27 07:15:00|7932.8|7926.8|7934|7928|7935.5|7929.5|7927.3|7921.3|8
1653636000000|2022-05-27 07:20:00|7934.3|7928.3|7932|7926|7937.8|7931.8|7931|7925|2
1653636300000|2022-05-27 07:25:00|7931.5|7925.5|7939.5|7933.5|7941|7935|7931.5|7925.5|6
1653636600000|2022-05-27 07:30:00|7939.7|7933.7|7934|7928|7940.5|7934.5|7933.7|7927.7|1
1653636900000|2022-05-27 07:35:00|7933.5|7927.5|7933.7|7927.7|7937.5|7931.5|7932.7|7926.7|23
1653637200000|2022-05-27 07:40:00|7934|7928|7928.7|7922.7|7936.7|7930.7|7922|7916|20
1653637500000|2022-05-27 07:45:00|7929|7923|7929.9|7923.9|7932|7926|7927.7|7921.7|3
1653637800000|2022-05-27 07:50:00|7929.7|7923.7|7926.9|7920.9|7929.7|7923.7|7922.7|7916.7|13
1653638100000|2022-05-27 07:55:00|7926.7|7920.7|7928.2|7922.2|7928.7|7922.7|7924.4|7918.4|7
1653638400000|2022-05-27 08:00:00|7927.4|7921.4|7923.1|7917.1|7928.2|7922.2|7923.1|7917.1|24
1653638700000|2022-05-27 08:05:00|7922.9|7916.9|7916.6|7910.6|7927.7|7921.7|7914.9|7908.9|79
1653639000000|2022-05-27 08:10:00|7916.1|7910.1|7912.1|7906.1|7916.1|7910.1|7907.6|7901.6|81
1653639300000|2022-05-27 08:15:00|7911.9|7905.9|7909.4|7903.4|7914.9|7908.9|7907.6|7901.6|27
1653639600000|2022-05-27 08:20:00|7907.9|7901.9|7913.3|7907.3|7916.6|7910.6|7905.9|7899.9|65
1653639900000|2022-05-27 08:25:00|7914.3|7908.3|7921.3|7915.3|7922.3|7916.3|7913.3|7907.3|30
1653640200000|2022-05-27 08:30:00|7921.6|7915.6|7933.3|7927.3|7935.8|7929.8|7921.6|7915.6|39
1653640500000|2022-05-27 08:35:00|7934.3|7928.3|7920.5|7914.5|7937.6|7931.6|7920.5|7914.5|40
1653640800000|2022-05-27 08:40:00|7920.8|7914.8|7921|7915|7922|7916|7917.5|7911.5|17
1653641100000|2022-05-27 08:45:00|7921.3|7915.3|7920.3|7914.3|7922.3|7916.3|7918|7912|17
1653641400000|2022-05-27 08:50:00|7920.5|7914.5|7915.3|7909.3|7923|7917|7910.8|7904.8|25
1653641700000|2022-05-27 08:55:00|7916.5|7910.5|7919|7913|7920|7914|7911.5|7905.5|32
1653642000000|2022-05-27 09:00:00|7920.2|7914.2|7916.2|7910.2|7920.2|7914.2|7911.7|7905.7|18
1653642300000|2022-05-27 09:05:00|7915.2|7909.2|7913.7|7907.7|7918.7|7912.7|7911.7|7905.7|22
1653642600000|2022-05-27 09:10:00|7914.5|7908.5|7915|7909|7917.7|7911.7|7911.5|7905.5|42
1653642900000|2022-05-27 09:15:00|7917.2|7911.2|7929.2|7923.2|7930.4|7924.4|7915.7|7909.7|36
1653643200000|2022-05-27 09:20:00|7927.9|7921.9|7922.2|7916.2|7927.9|7921.9|7921.9|7915.9|18
1653643500000|2022-05-27 09:25:00|7921.9|7915.9|7916.9|7910.9|7923.9|7917.9|7915.4|7909.4|24
1653643800000|2022-05-27 09:30:00|7915.9|7909.9|7924.4|7918.4|7925.6|7919.6|7915.9|7909.9|34
1653644100000|2022-05-27 09:35:00|7925.1|7919.1|7929.9|7923.9|7931.9|7925.9|7924.9|7918.9|24
1653644400000|2022-05-27 09:40:00|7930.4|7924.4|7926.1|7920.1|7932.1|7926.1|7925.9|7919.9|14
1653644700000|2022-05-27 09:45:00|7929.6|7923.6|7927.6|7921.6|7930.4|7924.4|7924.1|7918.1|13
1653645000000|2022-05-27 09:50:00|7926.1|7920.1|7920.6|7914.6|7926.3|7920.3|7920.6|7914.6|14
1653645300000|2022-05-27 09:55:00|7920.3|7914.3|7908.1|7902.1|7921.1|7915.1|7907.3|7901.3|74
1653645600000|2022-05-27 10:00:00|7908.6|7902.6|7915.1|7909.1|7917.6|7911.6|7907.6|7901.6|58
1653645900000|2022-05-27 10:05:00|7915.3|7909.3|7914.6|7908.6|7915.3|7909.3|7912.6|7906.6|40
1653646200000|2022-05-27 10:10:00|7914.8|7908.8|7913.3|7907.3|7914.8|7908.8|7913.1|7907.1|19
1653646500000|2022-05-27 10:15:00|7913.5|7907.5|7902.5|7896.5|7914.3|7908.3|7902|7896|26
1653646800000|2022-05-27 10:20:00|7902.3|7896.3|7904.5|7898.5|7904.8|7898.8|7900.8|7894.8|14
1653647100000|2022-05-27 10:25:00|7904.8|7898.8|7903|7897|7907.2|7901.2|7902.5|7896.5|11
1653647400000|2022-05-27 10:30:00|7903.2|7897.2|7903|7897|7904.5|7898.5|7901.2|7895.2|8
1653647700000|2022-05-27 10:35:00|7902.7|7896.7|7903|7897|7905.7|7899.7|7902.5|7896.5|10
1653648000000|2022-05-27 10:40:00|7902.5|7896.5|7913|7907|7913.2|7907.2|7902.2|7896.2|15
1653648300000|2022-05-27 10:45:00|7913.2|7907.2|7908.2|7902.2|7915.9|7909.9|7907.9|7901.9|16
1653648600000|2022-05-27 10:50:00|7907.9|7901.9|7910.9|7904.9|7914.4|7908.4|7907.9|7901.9|31
1653648900000|2022-05-27 10:55:00|7910.4|7904.4|7910.4|7904.4|7912.7|7906.7|7908.9|7902.9|38
1653649200000|2022-05-27 11:00:00|7910.7|7904.7|7909.6|7903.6|7911.4|7905.4|7909.6|7903.6|39
1653649500000|2022-05-27 11:05:00|7908.4|7902.4|7910.1|7904.1|7911.1|7905.1|7907.1|7901.1|35
1653649800000|2022-05-27 11:10:00|7909.1|7903.1|7908.9|7902.9|7910.4|7904.4|7907.4|7901.4|60
1653650100000|2022-05-27 11:15:00|7908.6|7902.6|7908.9|7902.9|7910.6|7904.6|7908.1|7902.1|43
1653650400000|2022-05-27 11:20:00|7908.6|7902.6|7909.6|7903.6|7910.4|7904.4|7907.4|7901.4|31
1653650700000|2022-05-27 11:25:00|7909.4|7903.4|7911.3|7905.3|7914.8|7908.8|7907.1|7901.1|77
1653651000000|2022-05-27 11:30:00|7911.1|7905.1|7912.8|7906.8|7915.8|7909.8|7908.8|7902.8|41
1653651300000|2022-05-27 11:35:00|7913.1|7907.1|7912.3|7906.3|7915.8|7909.8|7911.8|7905.8|73
1653651600000|2022-05-27 11:40:00|7912|7906|7913.5|7907.5|7914.1|7908.1|7909.5|7903.5|30
1653651900000|2022-05-27 11:45:00|7913|7907|7912.3|7906.3|7913.5|7907.5|7908.8|7902.8|26
1653652200000|2022-05-27 11:50:00|7911.8|7905.8|7916.2|7910.2|7921|7915|7910.8|7904.8|35
1653652500000|2022-05-27 11:55:00|7916|7910|7919|7913|7920.5|7914.5|7916|7910|22
1653652800000|2022-05-27 12:00:00|7918.5|7912.5|7912.7|7906.7|7918.5|7912.5|7912.7|7906.7|15
1653653100000|2022-05-27 12:05:00|7912.5|7906.5|7920|7914|7920.5|7914.5|7912.5|7906.5|23
1653653400000|2022-05-27 12:10:00|7919.7|7913.7|7909.5|7903.5|7919.7|7913.7|7905.9|7899.9|43
1653653700000|2022-05-27 12:15:00|7908.7|7902.7|7908.4|7902.4|7909.5|7903.5|7906.4|7900.4|24
1653654000000|2022-05-27 12:20:00|7908.9|7902.9|7918.9|7912.9|7919.9|7913.9|7908.9|7902.9|32
1653654300000|2022-05-27 12:25:00|7918.4|7912.4|7924.7|7918.7|7924.7|7918.7|7918.2|7912.2|18
1653654600000|2022-05-27 12:30:00|7925.7|7919.7|7922.4|7916.4|7925.7|7919.7|7919.2|7913.2|26
1653654900000|2022-05-27 12:35:00|7921.9|7915.9|7923.1|7917.1|7925.6|7919.6|7919.4|7913.4|46
1653655200000|2022-05-27 12:40:00|7922.9|7916.9|7913.6|7907.6|7924.9|7918.9|7912.9|7906.9|66
1653658200000|2022-05-27 13:30:00|7912.3|7906.3|7909.5|7903.5|7923.2|7917.2|7902.7|7896.7|706
1653658500000|2022-05-27 13:35:00|7909|7903|7929.7|7923.7|7950.2|7944.2|7907.5|7901.5|464
1653658800000|2022-05-27 13:40:00|7930.2|7924.2|7946.2|7940.2|7948.7|7942.7|7919.2|7913.2|344
1653659100000|2022-05-27 13:45:00|7946.9|7940.9|7934.5|7928.5|7946.9|7940.9|7926.5|7920.5|279
1653659400000|2022-05-27 13:50:00|7934|7928|7935.9|7929.9|7947.4|7941.4|7932|7926|310
1653659700000|2022-05-27 13:55:00|7935.7|7929.7|7936.4|7930.4|7943.2|7937.2|7934.4|7928.4|81
1653660000000|2022-05-27 14:00:00|7936.1|7930.1|7913.7|7907.7|7936.1|7930.1|7912.4|7906.4|277
1653660300000|2022-05-27 14:05:00|7914.2|7908.2|7917.2|7911.2|7917.7|7911.7|7910.7|7904.7|259
1653660600000|2022-05-27 14:10:00|7917.4|7911.4|7922.9|7916.9|7922.9|7916.9|7916.7|7910.7|216
1653660900000|2022-05-27 14:15:00|7923.2|7917.2|7914.2|7908.2|7923.2|7917.2|7908.2|7902.2|239
1653661200000|2022-05-27 14:20:00|7914.4|7908.4|7913.4|7907.4|7918.4|7912.4|7909.7|7903.7|173
1653661500000|2022-05-27 14:25:00|7913.7|7907.7|7920.4|7914.4|7922.9|7916.9|7908.9|7902.9|176
1653661800000|2022-05-27 14:30:00|7920.7|7914.7|7890.9|7884.9|7921.2|7915.2|7888.7|7882.7|517
1653662100000|2022-05-27 14:35:00|7890.7|7884.7|7897.7|7891.7|7901.2|7895.2|7889.9|7883.9|667
1653662400000|2022-05-27 14:40:00|7895.9|7889.9|7902.9|7896.9|7907.4|7901.4|7894.7|7888.7|131
1653662700000|2022-05-27 14:45:00|7902.7|7896.7|7891.4|7885.4|7905.7|7899.7|7890.4|7884.4|157
1653663000000|2022-05-27 14:50:00|7891.1|7885.1|7897.8|7891.8|7904.3|7898.3|7890.9|7884.9|197
1653663300000|2022-05-27 14:55:00|7898.1|7892.1|7895.1|7889.1|7898.8|7892.8|7889.9|7883.9|401
1653663600000|2022-05-27 15:00:00|7894.4|7888.4|7892.1|7886.1|7896.4|7890.4|7881.4|7875.4|316
1653663900000|2022-05-27 15:05:00|7891.9|7885.9|7897.4|7891.4|7899.4|7893.4|7889.4|7883.4|190
1653664200000|2022-05-27 15:10:00|7897.6|7891.6|7915.6|7909.6|7918.9|7912.9|7897.6|7891.6|282
1653664500000|2022-05-27 15:15:00|7916.1|7910.1|7906.1|7900.1|7923.3|7917.3|7906.1|7900.1|379
1653664800000|2022-05-27 15:20:00|7905.8|7899.8|7908.6|7902.6|7918.3|7912.3|7905.8|7899.8|183
1653665100000|2022-05-27 15:25:00|7909.6|7903.6|7903.6|7897.6|7915.3|7909.3|7903.6|7897.6|147
1653665400000|2022-05-27 15:30:00|7901.7|7895.7|7886.9|7880.9|7901.7|7895.7|7883.4|7877.4|187
1653665700000|2022-05-27 15:35:00|7886.4|7880.4|7883.1|7877.1|7893.8|7887.8|7882.8|7876.8|166
1653666000000|2022-05-27 15:40:00|7874.8|7868.8|7870.3|7864.3|7875.8|7869.8|7862.8|7856.8|239
1653666300000|2022-05-27 15:45:00|7869.8|7863.8|7858.8|7852.8|7871.1|7865.1|7857.1|7851.1|164
1653666600000|2022-05-27 15:50:00|7857.8|7851.8|7863.3|7857.3|7870.8|7864.8|7857.8|7851.8|120
1653666900000|2022-05-27 15:55:00|7863.8|7857.8|7858|7852|7865.8|7859.8|7852.1|7846.1|179
1653667200000|2022-05-27 16:00:00|7857.3|7851.3|7854.6|7848.6|7864.3|7858.3|7853.9|7847.9|258
1653667500000|2022-05-27 16:05:00|7854.3|7848.3|7860.6|7854.6|7860.8|7854.8|7853.8|7847.8|199
1653667800000|2022-05-27 16:10:00|7860.8|7854.8|7842.6|7836.6|7861.3|7855.3|7842.1|7836.1|396
1653668100000|2022-05-27 16:15:00|7842.2|7836.2|7839|7833|7844.7|7838.7|7828.5|7822.5|495
1653668400000|2022-05-27 16:20:00|7839.5|7833.5|7856.9|7850.9|7857.6|7851.6|7837|7831|276
1653668700000|2022-05-27 16:25:00|7856.7|7850.7|7860.6|7854.6|7863.9|7857.9|7851.9|7845.9|199
1653669000000|2022-05-27 16:30:00|7859.4|7853.4|7860.3|7854.3|7864.9|7858.9|7856.8|7850.8|159
1653669300000|2022-05-27 16:35:00|7860.1|7854.1|7862|7856|7868.6|7862.6|7857.8|7851.8|183
1653669600000|2022-05-27 16:40:00|7862.2|7856.2|7850.3|7844.3|7862.5|7856.5|7845|7839|104
1653669900000|2022-05-27 16:45:00|7850.8|7844.8|7841.5|7835.5|7850.8|7844.8|7838.5|7832.5|153
1653670200000|2022-05-27 16:50:00|7841|7835|7837.2|7831.2|7841|7835|7831.7|7825.7|229
1653670500000|2022-05-27 16:55:00|7839.2|7833.2|7828.8|7822.8|7840.7|7834.7|7824.5|7818.5|141
1653670800000|2022-05-27 17:00:00|7829|7823|7824.3|7818.3|7831.5|7825.5|7824.3|7818.3|127
1653671100000|2022-05-27 17:05:00|7824|7818|7823.3|7817.3|7826.5|7820.5|7819.3|7813.3|125
1653671400000|2022-05-27 17:10:00|7824|7818|7828|7822|7835.2|7829.2|7824|7818|122
1653671700000|2022-05-27 17:15:00|7829.7|7823.7|7835|7829|7836.2|7830.2|7827|7821|101
1653672000000|2022-05-27 17:20:00|7834.7|7828.7|7830.2|7824.2|7835.2|7829.2|7829|7823|117
1653672300000|2022-05-27 17:25:00|7830.5|7824.5|7835.7|7829.7|7835.7|7829.7|7826.5|7820.5|132
1653672600000|2022-05-27 17:30:00|7836|7830|7839.9|7833.9|7843.7|7837.7|7834.7|7828.7|141
1653672900000|2022-05-27 17:35:00|7840.2|7834.2|7838.2|7832.2|7841.7|7835.7|7837.4|7831.4|123
1653673200000|2022-05-27 17:40:00|7837.9|7831.9|7847.6|7841.6|7850.1|7844.1|7837.4|7831.4|290
1653673500000|2022-05-27 17:45:00|7848.1|7842.1|7864.6|7858.6|7864.6|7858.6|7842.8|7836.8|239
1653673800000|2022-05-27 17:50:00|7862.6|7856.6|7868.1|7862.1|7869.9|7863.9|7854.4|7848.4|269
1653674100000|2022-05-27 17:55:00|7867.6|7861.6|7869.3|7863.3|7879.3|7873.3|7867.3|7861.3|308
1653674400000|2022-05-27 18:00:00|7868.3|7862.3|7863.6|7857.6|7873.8|7867.8|7862.6|7856.6|380
1653674700000|2022-05-27 18:05:00|7864.1|7858.1|7859.9|7853.9|7869.1|7863.1|7856.4|7850.4|482
1653675000000|2022-05-27 18:10:00|7859.6|7853.6|7853.3|7847.3|7860.1|7854.1|7843.4|7837.4|1299
1653675300000|2022-05-27 18:15:00|7854.5|7848.5|7825.6|7819.6|7854.8|7848.8|7824.3|7818.3|892
1653955200000|2022-05-31 00:00:00|7887.4|7881.4|7854.8|7848.8|7889.5|7883.5|7846.4|7838.4|274
1653955500000|2022-05-31 00:05:00|7854.5|7848.5|7871.9|7865.9|7872.4|7866.3|7854.5|7846.1|114
1653955800000|2022-05-31 00:10:00|7871.1|7865.1|7868.1|7862.1|7872.4|7865.3|7858.4|7852.4|63
1653956100000|2022-05-31 00:15:00|7867.8|7861.8|7868.1|7862.1|7869.6|7863.6|7864.1|7857.8|20
1653956400000|2022-05-31 00:20:00|7866.1|7860.1|7863.5|7857.5|7868.5|7862.5|7862.2|7856.2|22
1653956700000|2022-05-31 00:25:00|7863.7|7857.7|7859.9|7853.9|7865.8|7859.8|7857.9|7851.9|14
1653957000000|2022-05-31 00:30:00|7859.4|7853.4|7853|7847|7859.4|7853.4|7848|7842|35
1653957300000|2022-05-31 00:35:00|7853.2|7847.2|7836.8|7830.8|7854|7848|7836.5|7830.5|47
1653957600000|2022-05-31 00:40:00|7837.6|7831.6|7836.8|7830.8|7842.4|7836.4|7835.6|7829.6|16
1653957900000|2022-05-31 00:45:00|7837.3|7831.3|7828|7822|7838|7832|7827.2|7821.2|26
1653958200000|2022-05-31 00:50:00|7828.3|7822.3|7832.6|7826.6|7832.6|7826.6|7827.8|7821.8|57
1653958500000|2022-05-31 00:55:00|7832.9|7826.9|7837.9|7831.9|7841.1|7835.1|7830.9|7824.9|17
1653958800000|2022-05-31 01:00:00|7838.5|7832.5|7836.2|7830.2|7840.6|7834.6|7831.6|7825.6|26
1653959100000|2022-05-31 01:05:00|7836|7830|7851.3|7845.3|7852.5|7846.5|7832.6|7826.6|17
1653959400000|2022-05-31 01:10:00|7851.1|7845.1|7857|7851|7859.3|7853.3|7850|7844|21
1653959700000|2022-05-31 01:15:00|7856.5|7850.5|7858.4|7852.4|7859.5|7853.5|7854.1|7848.1|8
1653960000000|2022-05-31 01:20:00|7858.7|7852.7|7858.1|7852.1|7861.2|7855.2|7856.5|7850.5|23
1653960300000|2022-05-31 01:25:00|7858.3|7852.3|7859|7853|7861|7855|7857.6|7851.6|2
1653960600000|2022-05-31 01:30:00|7859.3|7853.3|7862.9|7856.9|7865.4|7859.4|7855.6|7849.6|7
1653960900000|2022-05-31 01:35:00|7863.1|7857.1|7864.1|7858.1|7864.1|7858.1|7860.1|7854.1|58
1653961200000|2022-05-31 01:40:00|7864.3|7858.3|7869.3|7863.3|7869.7|7863.7|7864.3|7858.3|8
1653961500000|2022-05-31 01:45:00|7868.6|7862.6|7876.9|7870.9|7879.5|7873.5|7868.6|7862.6|64
1653961800000|2022-05-31 01:50:00|7878|7872|7879.8|7873.8|7882|7876|7877.2|7871.2|12
1653962100000|2022-05-31 01:55:00|7880.1|7874.1|7879.2|7873.2|7880.8|7874.8|7877.4|7871.4|9
1653962400000|2022-05-31 02:00:00|7879.4|7873.4|7883.8|7877.8|7883.8|7877.8|7878.2|7872.2|28
1653962700000|2022-05-31 02:05:00|7883.3|7877.3|7881|7875|7883.3|7877.3|7880.1|7874.1|8
1653963000000|2022-05-31 02:10:00|7881.3|7875.3|7891.8|7885.8|7894.3|7888.3|7881.3|7875.3|35
1653963300000|2022-05-31 02:15:00|7891.6|7885.6|7883.1|7877.1|7891.8|7885.8|7883.1|7877.1|19
1653963600000|2022-05-31 02:20:00|7883.4|7877.4|7876.6|7870.6|7884.4|7878.4|7875.2|7869.2|11
1653963900000|2022-05-31 02:25:00|7877.4|7871.4|7867.9|7861.9|7877.6|7871.6|7867.6|7861.6|7
1653964200000|2022-05-31 02:30:00|7867.4|7861.4|7876|7870|7880.1|7874.1|7867|7861|27
1653964500000|2022-05-31 02:35:00|7875.8|7869.8|7874.4|7868.4|7875.8|7869.8|7872.5|7866.5|4
1653964800000|2022-05-31 02:40:00|7874.2|7868.2|7875.6|7869.6|7875.6|7869.6|7870.9|7864.9|7
1653965100000|2022-05-31 02:45:00|7875.1|7869.1|7878.4|7872.4|7880.1|7874.1|7873|7867|35
1653965400000|2022-05-31 02:50:00|7878.6|7872.6|7874.2|7868.2|7880.8|7874.8|7874.2|7868.2|8
1653965700000|2022-05-31 02:55:00|7874.4|7868.4|7889.9|7883.9|7889.9|7883.9|7874.4|7868.4|32
1653966000000|2022-05-31 03:00:00|7890.2|7884.2|7888.1|7882.1|7894.7|7888.7|7886.6|7880.6|41
1653966300000|2022-05-31 03:05:00|7887.9|7881.9|7888.1|7882.1|7890.1|7884.1|7887.6|7881.6|21
1653966600000|2022-05-31 03:10:00|7887.6|7881.6|7882.8|7876.8|7887.6|7881.6|7877.7|7871.7|29
1653966900000|2022-05-31 03:15:00|7883.3|7877.3|7886.3|7880.3|7887.6|7881.6|7880.8|7874.8|25
1653967200000|2022-05-31 03:20:00|7882.3|7876.3|7890.4|7884.4|7894|7888|7881.5|7875.5|22
1653967500000|2022-05-31 03:25:00|7889.7|7883.7|7888.7|7882.7|7891.2|7885.2|7888.4|7882.4|14
1653967800000|2022-05-31 03:30:00|7888.3|7882.3|7873.5|7867.5|7889.5|7883.5|7873|7867|39
1653968100000|2022-05-31 03:35:00|7874|7868|7871.6|7865.6|7874.5|7868.5|7869.4|7863.4|9
1653968400000|2022-05-31 03:40:00|7871.4|7865.4|7870.1|7864.1|7871.4|7865.4|7869.4|7863.4|12
1653968700000|2022-05-31 03:45:00|7869.9|7863.9|7872.6|7866.6|7872.6|7866.6|7868.3|7862.3|4
1653969000000|2022-05-31 03:50:00|7872.4|7866.4|7871.5|7865.5|7872.6|7866.6|7870.6|7864.6|7
1653969300000|2022-05-31 03:55:00|7871.8|7865.8|7874|7868|7874.2|7868.2|7871.8|7865.8|4
1653969600000|2022-05-31 04:00:00|7873.5|7867.5|7874|7868|7876.3|7870.3|7872.9|7866.9|12
1653969900000|2022-05-31 04:05:00|7872.5|7866.5|7872.2|7866.2|7872.5|7866.5|7872.2|7866.2|4
1653970200000|2022-05-31 04:10:00|7872|7866|7868.4|7862.4|7872|7866|7868.4|7862.4|0
1653970500000|2022-05-31 04:15:00|7868.6|7862.6|7869.5|7863.5|7869.5|7863.5|7868.6|7862.6|3
1653970800000|2022-05-31 04:20:00|7869.3|7863.3|7869.2|7863.2|7869.5|7863.5|7867.4|7861.4|11
1653971100000|2022-05-31 04:25:00|7869.4|7863.4|7870.9|7864.9|7870.9|7864.9|7868.6|7862.6|4
1653971400000|2022-05-31 04:30:00|7871.4|7865.4|7877.2|7871.2|7880.4|7874.4|7871.4|7865.4|16
1653971700000|2022-05-31 04:35:00|7876.8|7870.8|7873.8|7867.8|7876.8|7870.8|7873.8|7867.8|1
1653972000000|2022-05-31 04:40:00|7872.3|7866.3|7878|7872|7878.3|7872.3|7872.3|7866.3|7
1653972300000|2022-05-31 04:45:00|7878.5|7872.5|7880.6|7874.6|7882.3|7876.3|7878.5|7872.5|3
1653972600000|2022-05-31 04:50:00|7880.8|7874.8|7878.2|7872.2|7880.8|7874.8|7877.7|7871.7|9
1653972900000|2022-05-31 04:55:00|7877.7|7871.7|7877.7|7871.7|7878.2|7872.2|7876.7|7870.7|2
1653973200000|2022-05-31 05:00:00|7877.2|7871.2|7876.5|7870.5|7880.1|7874.1|7876.5|7870.5|4
1653973500000|2022-05-31 05:05:00|7876.3|7870.3|7878.6|7872.6|7879.1|7873.1|7875.8|7869.8|11
1653973800000|2022-05-31 05:10:00|7878.2|7872.2|7878|7872|7878.2|7872.2|7875.6|7869.6|8
1653974100000|2022-05-31 05:15:00|7877.7|7871.7|7876.3|7870.3|7877.7|7871.7|7874.6|7868.6|3
1653974400000|2022-05-31 05:20:00|7876|7870|7876.8|7870.8|7876.8|7870.8|7875.2|7869.2|2
1653974700000|2022-05-31 05:25:00|7876.6|7870.6|7877.5|7871.5|7880.3|7874.3|7875.6|7869.6|2
1653975000000|2022-05-31 05:30:00|7877.3|7871.3|7881.4|7875.4|7885.6|7879.6|7876.3|7870.3|12
1653975300000|2022-05-31 05:35:00|7882.6|7876.6|7887.1|7881.1|7887.9|7881.9|7879.8|7873.8|7
1653975600000|2022-05-31 05:40:00|7886.6|7880.6|7876.8|7870.8|7886.6|7880.6|7876.8|7870.8|14
1653975900000|2022-05-31 05:45:00|7876.5|7870.5|7875.1|7869.1|7877|7871|7874.5|7868.5|19
1653976200000|2022-05-31 05:50:00|7875.6|7869.6|7880.7|7874.7|7883.7|7877.7|7875.6|7869.6|11
1653976500000|2022-05-31 05:55:00|7880.4|7874.4|7879.2|7873.2|7883.2|7877.2|7877.8|7871.8|4
1653976800000|2022-05-31 06:00:00|7878.4|7872.4|7895.8|7889.8|7900.1|7894.1|7877.9|7871.9|44
1653977100000|2022-05-31 06:05:00|7895.3|7889.3|7900.6|7894.6|7900.6|7894.6|7891.4|7885.4|41
1653977400000|2022-05-31 06:10:00|7900.1|7894.1|7899.6|7893.6|7901.4|7895.4|7895.9|7889.9|15
1653977700000|2022-05-31 06:15:00|7901.3|7895.3|7908.8|7902.8|7909.1|7903.1|7900.3|7894.3|52
1653978000000|2022-05-31 06:20:00|7909|7903|7922.5|7916.5|7923.4|7917.4|7909|7903|33
1653978300000|2022-05-31 06:25:00|7922.8|7916.8|7921.5|7915.5|7927.7|7921.7|7920.3|7914.3|58
1653978600000|2022-05-31 06:30:00|7922.7|7916.7|7931.9|7925.9|7935.3|7929.3|7922.7|7916.7|177
1653978900000|2022-05-31 06:35:00|7931.7|7925.7|7920.4|7914.4|7931.7|7925.7|7918.9|7912.9|14
1653979200000|2022-05-31 06:40:00|7921.1|7915.1|7920.2|7914.2|7923.1|7917.1|7918.9|7912.9|28
1653979500000|2022-05-31 06:45:00|7919.7|7913.7|7926.6|7920.6|7926.6|7920.6|7917.3|7911.3|26
1653979800000|2022-05-31 06:50:00|7929.2|7923.2|7924.6|7918.6|7929.2|7923.2|7923.6|7917.6|18
1653980100000|2022-05-31 06:55:00|7924.8|7918.8|7915|7909|7925.3|7919.3|7914.6|7908.6|17
1653980400000|2022-05-31 07:00:00|7915.5|7909.5|7901.9|7895.9|7916.8|7910.8|7900.9|7894.9|40
1653980700000|2022-05-31 07:05:00|7902.2|7896.2|7893.6|7887.6|7902.2|7896.2|7893.6|7887.6|21
1653981000000|2022-05-31 07:10:00|7894.2|7888.2|7877.6|7871.6|7895.6|7889.6|7875.4|7869.4|61
1653981300000|2022-05-31 07:15:00|7877.8|7871.8|7879|7873|7881.5|7875.5|7876.4|7870.4|29
1653981600000|2022-05-31 07:20:00|7878.4|7872.4|7879.7|7873.7|7879.9|7873.9|7871|7865|18
1653981900000|2022-05-31 07:25:00|7879.5|7873.5|7890.3|7884.3|7892.2|7886.2|7878.5|7872.5|19
1653982200000|2022-05-31 07:30:00|7888.8|7882.8|7897.2|7891.2|7898.5|7892.5|7888.8|7882.8|21
1653982500000|2022-05-31 07:35:00|7896.7|7890.7|7887.9|7881.9|7898.7|7892.7|7887.4|7881.4|13
1653982800000|2022-05-31 07:40:00|7888.1|7882.1|7908.6|7902.6|7908.6|7902.6|7888.1|7882.1|38
1653983100000|2022-05-31 07:45:00|7908.9|7902.9|7911.3|7905.3|7915|7909|7908.9|7902.9|22
1653983400000|2022-05-31 07:50:00|7910.7|7904.7|7908.8|7902.8|7912|7906|7907.3|7901.3|15
1653983700000|2022-05-31 07:55:00|7909|7903|7910.4|7904.4|7910.4|7904.4|7904.5|7898.5|14
1653984000000|2022-05-31 08:00:00|7911|7905|7913.3|7907.3|7915.9|7909.9|7911|7905|39
1653984300000|2022-05-31 08:05:00|7913.7|7907.7|7921.6|7915.6|7921.7|7915.7|7910.7|7904.7|34
1653984600000|2022-05-31 08:10:00|7921.9|7915.9|7930.5|7924.5|7931.4|7925.4|7921.9|7915.9|32
1653984900000|2022-05-31 08:15:00|7930.7|7924.7|7934.7|7928.7|7936.9|7930.9|7930.5|7924.5|74
1653985200000|2022-05-31 08:20:00|7934.9|7928.9|7933.5|7927.5|7937|7931|7933.3|7927.3|22
1653985500000|2022-05-31 08:25:00|7933.3|7927.3|7912|7906|7934.2|7928.2|7910.8|7904.8|53
1653985800000|2022-05-31 08:30:00|7912.3|7906.3|7907.5|7901.5|7915.7|7909.7|7905.9|7899.9|19
1653986100000|2022-05-31 08:35:00|7907.8|7901.8|7909.4|7903.4|7909.8|7903.8|7901.2|7895.2|11
1653986400000|2022-05-31 08:40:00|7908.7|7902.7|7905.9|7899.9|7916.9|7910.9|7901.6|7895.6|24
1653986700000|2022-05-31 08:45:00|7905.2|7899.2|7910.4|7904.4|7914.4|7908.4|7901.6|7895.6|24
1653987000000|2022-05-31 08:50:00|7909.9|7903.9|7912.6|7906.6|7912.6|7906.6|7906.3|7900.3|9
1653987300000|2022-05-31 08:55:00|7913.1|7907.1|7917|7911|7918.3|7912.3|7913.1|7907.1|6
1653987600000|2022-05-31 09:00:00|7916.5|7910.5|7905.9|7899.9|7917|7911|7902.7|7896.7|36
1653987900000|2022-05-31 09:05:00|7905.1|7899.1|7904.4|7898.4|7907.5|7901.5|7904.2|7898.2|10
1653988200000|2022-05-31 09:10:00|7904.2|7898.2|7904.7|7898.7|7905.9|7899.9|7903.9|7897.9|3
1653988500000|2022-05-31 09:15:00|7904.9|7898.9|7900.9|7894.9|7905.4|7899.4|7900.9|7894.9|9
1653988800000|2022-05-31 09:20:00|7899.9|7893.9|7889.9|7883.9|7908.4|7902.4|7889.9|7883.9|56
1653989100000|2022-05-31 09:25:00|7890.2|7884.2|7894.1|7888.1|7895.4|7889.4|7886.1|7880.1|18
1653989400000|2022-05-31 09:30:00|7893.9|7887.9|7894.6|7888.6|7897.6|7891.6|7891.8|7885.8|12
1653989700000|2022-05-31 09:35:00|7894.4|7888.4|7899.3|7893.3|7899.5|7893.5|7890.1|7884.1|40
1653990000000|2022-05-31 09:40:00|7899.5|7893.5|7910.3|7904.3|7913.3|7907.3|7899|7893|24
1653990300000|2022-05-31 09:45:00|7910.1|7904.1|7906.8|7900.8|7911.8|7905.8|7906.8|7900.8|5
1653990600000|2022-05-31 09:50:00|7906.6|7900.6|7907.6|7901.6|7914.3|7908.3|7901.7|7895.7|21
1653990900000|2022-05-31 09:55:00|7907.9|7901.9|7914.1|7908.1|7918.3|7912.3|7906.3|7900.3|37
1653991200000|2022-05-31 10:00:00|7913.6|7907.6|7915.9|7909.9|7919.1|7913.1|7911.4|7905.4|13
1653991500000|2022-05-31 10:05:00|7916.1|7910.1|7916|7910|7916.8|7910.8|7911.3|7905.3|13
1653991800000|2022-05-31 10:10:00|7915.5|7909.5|7918|7912|7918|7912|7912.2|7906.2|16
1653992100000|2022-05-31 10:15:00|7917.7|7911.7|7911|7905|7917.7|7911.7|7910.2|7904.2|40
1653992400000|2022-05-31 10:20:00|7910.7|7904.7|7902.9|7896.9|7911.2|7905.2|7900.6|7894.6|38
1653992700000|2022-05-31 10:25:00|7903.1|7897.1|7901.8|7895.8|7905.4|7899.4|7900.9|7894.9|19
1653993000000|2022-05-31 10:30:00|7902.6|7896.6|7904|7898|7904.3|7898.3|7900.3|7894.3|13
1653993300000|2022-05-31 10:35:00|7907|7901|7909.3|7903.3|7911.5|7905.5|7902.7|7896.7|23
1653993600000|2022-05-31 10:40:00|7909.5|7903.5|7887.4|7881.4|7909.7|7903.7|7886.3|7880.3|27
1653993900000|2022-05-31 10:45:00|7887.2|7881.2|7889.1|7883.1|7890.5|7884.5|7885.8|7879.8|12
1653994200000|2022-05-31 10:50:00|7889.4|7883.4|7895.2|7889.2|7897.2|7891.2|7889.1|7883.1|25
1653994500000|2022-05-31 10:55:00|7895.4|7889.4|7894.9|7888.9|7899.4|7893.4|7894.1|7888.1|47
1653994800000|2022-05-31 11:00:00|7894.4|7888.4|7895.8|7889.8|7898.3|7892.3|7892.4|7886.4|14
1653995100000|2022-05-31 11:05:00|7896.1|7890.1|7890.5|7884.5|7896.3|7890.3|7890.3|7884.3|36
1653995400000|2022-05-31 11:10:00|7890.3|7884.3|7892.7|7886.7|7898|7892|7890|7884|28
1653995700000|2022-05-31 11:15:00|7891.7|7885.7|7884.7|7878.7|7892.3|7886.3|7882|7876|53
1653996000000|2022-05-31 11:20:00|7885|7879|7891.2|7885.2|7896.1|7890.1|7884|7878|21
1653996300000|2022-05-31 11:25:00|7891|7885|7908.3|7902.3|7909.4|7903.4|7891|7885|33
1653996600000|2022-05-31 11:30:00|7908.1|7902.1|7903.3|7897.3|7911.6|7905.6|7903.3|7897.3|17
1653996900000|2022-05-31 11:35:00|7902.8|7896.8|7901|7895|7904.3|7898.3|7898.8|7892.8|21
1653997200000|2022-05-31 11:40:00|7899.6|7893.6|7897.5|7891.5|7900.5|7894.5|7893.7|7887.7|33
1653997500000|2022-05-31 11:45:00|7898.3|7892.3|7899|7893|7900.6|7894.6|7894.2|7888.2|36
1653997800000|2022-05-31 11:50:00|7898.5|7892.5|7899.7|7893.7|7900.9|7894.9|7891.7|7885.7|77
1653998100000|2022-05-31 11:55:00|7899.4|7893.4|7902.6|7896.6|7904.5|7898.5|7895.6|7889.6|113
1653998400000|2022-05-31 12:00:00|7903.1|7897.1|7889.1|7883.1|7903.6|7897.6|7889.1|7883.1|79
1653998700000|2022-05-31 12:05:00|7884.7|7878.7|7887.9|7881.9|7891.7|7885.7|7881.8|7875.8|146
1653999000000|2022-05-31 12:10:00|7887.6|7881.6|7883|7877|7888.4|7882.4|7882.8|7876.8|70
1653999300000|2022-05-31 12:15:00|7883.3|7877.3|7884.5|7878.5|7885.3|7879.3|7880.4|7874.4|26
1653999600000|2022-05-31 12:20:00|7884|7878|7873.2|7867.2|7886.4|7880.4|7872.5|7866.5|27
1653999900000|2022-05-31 12:25:00|7873|7867|7875.9|7869.9|7877.2|7871.2|7872.9|7866.9|21
1654000200000|2022-05-31 12:30:00|7875.7|7869.7|7874.3|7868.3|7878.2|7872.2|7872.7|7866.7|22
1654000500000|2022-05-31 12:35:00|7873.8|7867.8|7875.1|7869.1|7878.1|7872.1|7871.2|7865.2|50
1654000800000|2022-05-31 12:40:00|7875.4|7869.4|7879.8|7873.8|7885.6|7879.6|7874.9|7868.9|57
1654003800000|2022-05-31 13:30:00|7877.7|7871.7|7884.9|7878.9|7917.4|7911.4|7877.2|7871.2|1112
1654004100000|2022-05-31 13:35:00|7884.5|7878.5|7863.1|7857.1|7886.5|7880.5|7856.7|7850.7|565
1654004400000|2022-05-31 13:40:00|7862.6|7856.6|7850.1|7844.1|7862.6|7856.6|7833.9|7827.9|683
1654004700000|2022-05-31 13:45:00|7849.6|7843.6|7854|7848|7855.8|7849.8|7832|7826|836
1654005000000|2022-05-31 13:50:00|7852.2|7846.2|7872.8|7866.8|7873.3|7867.3|7846.2|7840.2|500
1654005300000|2022-05-31 13:55:00|7873|7867|7855.1|7849.1|7882.6|7876.6|7854.6|7848.6|316
1654005600000|2022-05-31 14:00:00|7854.6|7848.6|7820.2|7814.2|7854.6|7848.6|7806.9|7800.9|606
1654005900000|2022-05-31 14:05:00|7818.2|7812.2|7830.8|7824.8|7833.1|7827.1|7818.2|7812.2|263
1654006200000|2022-05-31 14:10:00|7830.5|7824.5|7842.8|7836.8|7844.3|7838.3|7829.3|7823.3|385
1654006500000|2022-05-31 14:15:00|7842.5|7836.5|7833.9|7827.9|7852.9|7846.9|7831.1|7825.1|358
1654006800000|2022-05-31 14:20:00|7833.4|7827.4|7841.7|7835.7|7846.9|7840.9|7833.4|7827.4|489
1654007100000|2022-05-31 14:25:00|7842.5|7836.5|7851.4|7845.4|7857.7|7851.7|7837.1|7831.1|432
1654007400000|2022-05-31 14:30:00|7850.9|7844.9|7855.7|7849.7|7879.4|7873.4|7848.2|7842.2|592
1654007700000|2022-05-31 14:35:00|7854.3|7848.3|7866.5|7860.5|7868.8|7862.8|7852.9|7846.9|213
1654008000000|2022-05-31 14:40:00|7866.8|7860.8|7868.8|7862.8|7868.8|7862.8|7845.8|7839.8|369
1654008300000|2022-05-31 14:45:00|7868.6|7862.6|7873.8|7867.8|7884.9|7878.9|7864.7|7858.7|304
1654008600000|2022-05-31 14:50:00|7873.1|7867.1|7853.2|7847.2|7873.1|7867.1|7853.2|7847.2|271
1654008900000|2022-05-31 14:55:00|7853.9|7847.9|7809.4|7803.4|7857.4|7851.4|7804.6|7798.6|657
1654009200000|2022-05-31 15:00:00|7808.2|7802.2|7789.4|7783.4|7808.2|7802.2|7786.7|7780.7|425
1654009500000|2022-05-31 15:05:00|7789.2|7783.2|7761.6|7755.6|7794.7|7788.7|7754.6|7748.6|739
1654009800000|2022-05-31 15:10:00|7762.1|7756.1|7743.7|7737.7|7773.8|7767.8|7736.7|7730.7|617
1654010100000|2022-05-31 15:15:00|7742.9|7736.9|7756.7|7750.7|7763.7|7757.7|7736.5|7730.5|398
1654010400000|2022-05-31 15:20:00|7757|7751|7742.2|7736.2|7771.2|7765.2|7741.2|7735.2|265
1654010700000|2022-05-31 15:25:00|7742.7|7736.7|7763.4|7757.4|7768.7|7762.7|7742.5|7736.5|319
1654011000000|2022-05-31 15:30:00|7761.9|7755.9|7770.7|7764.7|7774.2|7768.2|7749.4|7743.4|240
1654011300000|2022-05-31 15:35:00|7769.9|7763.9|7800.1|7794.1|7801.1|7795.1|7768.6|7762.6|398
1654011600000|2022-05-31 15:40:00|7799.8|7793.8|7787|7781|7801.6|7795.6|7778.6|7772.6|316
1654011900000|2022-05-31 15:45:00|7787.2|7781.2|7796|7790|7801.6|7795.6|7785.3|7779.3|223
1654012200000|2022-05-31 15:50:00|7796.3|7790.3|7779.6|7773.6|7796.7|7790.7|7771|7765|221
1654012500000|2022-05-31 15:55:00|7780.4|7774.4|7778.4|7772.4|7783.9|7777.9|7775.7|7769.7|225
1654012800000|2022-05-31 16:00:00|7778.2|7772.2|7776.3|7770.3|7785.5|7779.5|7774|7768|466
1654013100000|2022-05-31 16:05:00|7775.8|7769.8|7754.9|7748.9|7777.8|7771.8|7752.9|7746.9|362
1654013400000|2022-05-31 16:10:00|7755.9|7749.9|7764.8|7758.8|7773.8|7767.8|7755.4|7749.4|237
1654013700000|2022-05-31 16:15:00|7765|7759|7781.6|7775.6|7783.3|7777.3|7764.7|7758.7|293
1654014000000|2022-05-31 16:20:00|7781|7775|7770.3|7764.3|7791.4|7785.4|7770.3|7764.3|217
1654014300000|2022-05-31 16:25:00|7769.8|7763.8|7769.9|7763.9|7774.6|7768.6|7766.6|7760.6|240
1654014600000|2022-05-31 16:30:00|7769.7|7763.7|7778.8|7772.8|7780|7774|7766.7|7760.7|125
1654014900000|2022-05-31 16:35:00|7778.6|7772.6|7776.5|7770.5|7780.6|7774.6|7767.1|7761.1|208
1654015200000|2022-05-31 16:40:00|7776.8|7770.8|7771.2|7765.2|7782.3|7776.3|7770.7|7764.7|167
1654015500000|2022-05-31 16:45:00|7770.9|7764.9|7773|7767|7774.5|7768.5|7768.3|7762.3|161
1654015800000|2022-05-31 16:50:00|7773.5|7767.5|7771.3|7765.3|7776.9|7770.9|7768.5|7762.5|247
1654016100000|2022-05-31 16:55:00|7772|7766|7794.2|7788.2|7800.1|7794.1|7770|7764|236
1654016400000|2022-05-31 17:00:00|7795|7789|7776|7770|7795.2|7789.2|7771.9|7765.9|178
1654016700000|2022-05-31 17:05:00|7777.8|7771.8|7772.2|7766.2|7777.8|7771.8|7770|7764|122
1654017000000|2022-05-31 17:10:00|7771.2|7765.2|7761.6|7755.6|7777.2|7771.2|7760.1|7754.1|220
1654017300000|2022-05-31 17:15:00|7762.1|7756.1|7764.1|7758.1|7773.3|7767.3|7756.3|7750.3|298
1654017600000|2022-05-31 17:20:00|7765.3|7759.3|7767.6|7761.6|7769.3|7763.3|7758.5|7752.5|165
1654017900000|2022-05-31 17:25:00|7767.8|7761.8|7759|7753|7771.3|7765.3|7756.5|7750.5|348
1654018200000|2022-05-31 17:30:00|7758|7752|7748.9|7742.9|7760|7754|7745.7|7739.7|439
1654018500000|2022-05-31 17:35:00|7749.2|7743.2|7743.9|7737.9|7750.7|7744.7|7743.9|7737.9|261
1654018800000|2022-05-31 17:40:00|7744.4|7738.4|7745.7|7739.7|7746.5|7740.5|7742.9|7736.9|298
1654019100000|2022-05-31 17:45:00|7745.4|7739.4|7735.5|7729.5|7745.7|7739.7|7733.7|7727.7|346
1654019400000|2022-05-31 17:50:00|7736|7730|7731.4|7725.4|7740|7734|7728.8|7722.8|383
1654019700000|2022-05-31 17:55:00|7731.2|7725.2|7728.5|7722.5|7733.3|7727.3|7724.7|7718.7|598
1654020000000|2022-05-31 18:00:00|7729.5|7723.5|7717.6|7711.6|7729.8|7723.8|7713.9|7707.9|440
1654020300000|2022-05-31 18:05:00|7717.1|7711.1|7704.1|7698.1|7721.4|7715.4|7701.7|7695.7|607
1654020600000|2022-05-31 18:10:00|7703.8|7697.8|7703.3|7697.3|7711.9|7705.9|7696.2|7690.2|1532
1654020900000|2022-05-31 18:15:00|7704.1|7698.1|7712.5|7706.5|7716.8|7710.8|7701.6|7695.6|501
1654041600000|2022-06-01 00:00:00|7720.5|7714.5|7713.9|7707.9|7723.9|7715.3|7702.3|7696.3|149
1654041900000|2022-06-01 00:05:00|7714.7|7708.7|7711|7705|7719.4|7713.4|7709.2|7703.2|43
1654042200000|2022-06-01 00:10:00|7714.4|7708.4|7710|7704|7714.7|7708.7|7707.3|7701.3|63
1654042500000|2022-06-01 00:15:00|7709.8|7703.8|7713.9|7707.9|7715.3|7709.3|7709.6|7703.6|21
1654042800000|2022-06-01 00:20:00|7713.7|7707.7|7713.7|7707.7|7714|7708|7710|7704|11
1654043100000|2022-06-01 00:25:00|7714.6|7708.6|7712.5|7706.5|7715.9|7709.9|7710.5|7704.5|15
1654043400000|2022-06-01 00:30:00|7712|7706|7711.5|7705.5|7721.3|7715.3|7708.7|7702.7|36
1654043700000|2022-06-01 00:35:00|7708.8|7702.8|7711.4|7705.4|7713|7707|7708.8|7702.8|6
1654044000000|2022-06-01 00:40:00|7711.9|7705.9|7709.9|7703.9|7713.2|7707.2|7709.9|7703.9|5
1654044300000|2022-06-01 00:45:00|7709.4|7703.4|7709.9|7703.9|7710.7|7704.7|7706.4|7700.4|32
1654044600000|2022-06-01 00:50:00|7709.7|7703.7|7708|7702|7709.9|7703.9|7707.1|7701.1|4
1654044900000|2022-06-01 00:55:00|7707.4|7701.4|7710.9|7704.9|7711.2|7705.2|7707.1|7701.1|6
1654045200000|2022-06-01 01:00:00|7711.1|7705.1|7710.8|7704.8|7716|7710|7708|7702|28
1654045500000|2022-06-01 01:05:00|7710.6|7704.6|7715.7|7709.7|7716.9|7710.9|7704.2|7698.2|16
1654045800000|2022-06-01 01:10:00|7715.9|7709.9|7715.1|7709.1|7724.5|7718.5|7714.3|7708.3|31
1654046100000|2022-06-01 01:15:00|7714.8|7708.8|7720|7714|7720.5|7714.5|7712.4|7706.4|25
1654046400000|2022-06-01 01:20:00|7719.8|7713.8|7714.4|7708.4|7721.1|7715.1|7714.4|7708.4|16
1654046700000|2022-06-01 01:25:00|7715.9|7709.9|7719.2|7713.2|7720.8|7714.8|7711.4|7705.4|31
1654047000000|2022-06-01 01:30:00|7719|7713|7713.5|7707.5|7719|7713|7711.4|7705.4|23
1654047300000|2022-06-01 01:35:00|7713|7707|7713.3|7707.3|7713.3|7707.3|7707.6|7701.6|15
1654047600000|2022-06-01 01:40:00|7713.8|7707.8|7704.7|7698.7|7714.1|7708.1|7703.7|7697.7|21
1654047900000|2022-06-01 01:45:00|7704.9|7698.9|7705.4|7699.4|7707.8|7701.8|7704.5|7698.5|7
1654048200000|2022-06-01 01:50:00|7705.6|7699.6|7707.9|7701.9|7707.9|7701.9|7703.9|7697.9|4
1654048500000|2022-06-01 01:55:00|7708.4|7702.4|7710.4|7704.4|7713.5|7707.5|7707.9|7701.9|11
1654048800000|2022-06-01 02:00:00|7710.2|7704.2|7709.4|7703.4|7710.4|7704.4|7706.6|7700.6|18
1654049100000|2022-06-01 02:05:00|7709.7|7703.7|7708.4|7702.4|7712|7706|7705.1|7699.1|12
1654049400000|2022-06-01 02:10:00|7708|7702|7715.2|7709.2|7715.2|7709.2|7707.8|7701.8|11
1654049700000|2022-06-01 02:15:00|7715.9|7709.9|7713.6|7707.6|7717.5|7711.5|7712.7|7706.7|18
1654050000000|2022-06-01 02:20:00|7713.3|7707.3|7713.5|7707.5|7719|7713|7713.1|7707.1|31
1654050300000|2022-06-01 02:25:00|7713.3|7707.3|7714.5|7708.5|7717|7711|7713.3|7707.3|3
1654050600000|2022-06-01 02:30:00|7714.7|7708.7|7713.8|7707.8|7717.6|7711.6|7713.3|7707.3|16
1654050900000|2022-06-01 02:35:00|7713.6|7707.6|7714|7708|7715.3|7709.3|7710.7|7704.7|14
1654051200000|2022-06-01 02:40:00|7713.8|7707.8|7715.9|7709.9|7715.9|7709.9|7712.8|7706.8|7
1654051500000|2022-06-01 02:45:00|7716.1|7710.1|7720|7714|7724.5|7718.5|7716.1|7710.1|31
1654051800000|2022-06-01 02:50:00|7719.8|7713.8|7719.5|7713.5|7720|7714|7714.3|7708.3|7
1654052100000|2022-06-01 02:55:00|7719.3|7713.3|7722.5|7716.5|7724.5|7718.5|7718|7712|6
1654052400000|2022-06-01 03:00:00|7722.3|7716.3|7720.8|7714.8|7722.3|7716.3|7717.3|7711.3|16
1654052700000|2022-06-01 03:05:00|7719.3|7713.3|7720.8|7714.8|7720.8|7714.8|7714.8|7708.8|8
1654053000000|2022-06-01 03:10:00|7720.5|7714.5|7717.6|7711.6|7722.3|7716.3|7717.1|7711.1|14
1654053300000|2022-06-01 03:15:00|7718.1|7712.1|7719.4|7713.4|7722.1|7716.1|7718.1|7712.1|2
1654053600000|2022-06-01 03:20:00|7719.2|7713.2|7720.1|7714.1|7723.6|7717.6|7719.2|7713.2|9
1654053900000|2022-06-01 03:25:00|7720.4|7714.4|7719.3|7713.3|7720.4|7714.4|7715.4|7709.4|18
1654054200000|2022-06-01 03:30:00|7718.8|7712.8|7718.3|7712.3|7719.3|7713.3|7717.3|7711.3|20
1654054500000|2022-06-01 03:35:00|7717.5|7711.5|7718.3|7712.3|7718.7|7712.7|7717.3|7711.3|30
1654054800000|2022-06-01 03:40:00|7718.6|7712.6|7718.5|7712.5|7720.3|7714.3|7717.8|7711.8|8
1654055100000|2022-06-01 03:45:00|7718.8|7712.8|7719.5|7713.5|7719.5|7713.5|7717.6|7711.6|7
1654055400000|2022-06-01 03:50:00|7719.3|7713.3|7719.3|7713.3|7719.5|7713.5|7717.5|7711.5|2
1654055700000|2022-06-01 03:55:00|7719.8|7713.8|7718.5|7712.5|7719.8|7713.8|7717.2|7711.2|6
1654056000000|2022-06-01 04:00:00|7718.7|7712.7|7717.8|7711.8|7718.8|7712.8|7717.8|7711.8|4
1654056300000|2022-06-01 04:05:00|7717.5|7711.5|7717.8|7711.8|7718.1|7712.1|7717.5|7711.5|2
1654056600000|2022-06-01 04:10:00|7718.1|7712.1|7727.5|7721.5|7728|7722|7717.3|7711.3|23
1654056900000|2022-06-01 04:15:00|7727.8|7721.8|7727.5|7721.5|7728|7722|7725|7719|5
1654057200000|2022-06-01 04:20:00|7728|7722|7725.7|7719.7|7728|7722|7725|7719|11
1654057500000|2022-06-01 04:25:00|7725.9|7719.9|7725.7|7719.7|7726|7720|7725.5|7719.5|1
1654057800000|2022-06-01 04:30:00|7724.9|7718.9|7705.2|7699.2|7724.9|7718.9|7705.2|7699.2|30
1654058100000|2022-06-01 04:35:00|7705.4|7699.4|7688.5|7682.5|7705.7|7699.7|7685.9|7679.9|70
1654058400000|2022-06-01 04:40:00|7688.2|7682.2|7687.2|7681.2|7688.2|7682.2|7684.2|7678.2|10
1654058700000|2022-06-01 04:45:00|7687.5|7681.5|7682.5|7676.5|7687.5|7681.5|7682.3|7676.3|19
1654059000000|2022-06-01 04:50:00|7682.8|7676.8|7687.2|7681.2|7687.2|7681.2|7680|7674|16
1654059300000|2022-06-01 04:55:00|7686.5|7680.5|7683.7|7677.7|7688|7682|7683.7|7677.7|14
1654059600000|2022-06-01 05:00:00|7683.4|7677.4|7689.5|7683.5|7689.5|7683.5|7678.8|7672.8|13
1654059900000|2022-06-01 05:05:00|7691.5|7685.5|7686.3|7680.3|7691.5|7685.5|7685.6|7679.6|19
1654060200000|2022-06-01 05:10:00|7685|7679|7682.5|7676.5|7686.2|7680.2|7682.3|7676.3|6
1654060500000|2022-06-01 05:15:00|7681.9|7675.9|7675.2|7669.2|7683|7677|7673.7|7667.7|60
1654060800000|2022-06-01 05:20:00|7676.9|7670.9|7676.5|7670.5|7677.2|7671.2|7673.4|7667.4|37
1654061100000|2022-06-01 05:25:00|7676.7|7670.7|7676.8|7670.8|7678|7672|7675.3|7669.3|30
1654061400000|2022-06-01 05:30:00|7676.3|7670.3|7670.9|7664.9|7677|7671|7669.7|7663.7|34
1654061700000|2022-06-01 05:35:00|7670.7|7664.7|7676.9|7670.9|7677.4|7671.4|7669.9|7663.9|36
1654062000000|2022-06-01 05:40:00|7677.1|7671.1|7677.9|7671.9|7678.7|7672.7|7675.3|7669.3|12
1654062300000|2022-06-01 05:45:00|7677.7|7671.7|7674.1|7668.1|7678.3|7672.3|7672|7666|25
1654062600000|2022-06-01 05:50:00|7673.9|7667.9|7675.1|7669.1|7675.5|7669.5|7671|7665|7
1654062900000|2022-06-01 05:55:00|7675.3|7669.3|7675.4|7669.4|7677.8|7671.8|7673.1|7667.1|22
1654063200000|2022-06-01 06:00:00|7675.7|7669.7|7676.6|7670.6|7677.5|7671.5|7670.7|7664.7|42
1654063500000|2022-06-01 06:05:00|7678.8|7672.8|7680.2|7674.2|7682.1|7676.1|7676.1|7670.1|20
1654063800000|2022-06-01 06:10:00|7680|7674|7681.5|7675.5|7686.2|7680.2|7678.5|7672.5|28
1654064100000|2022-06-01 06:15:00|7683.1|7677.1|7678.7|7672.7|7684.6|7678.6|7677.7|7671.7|17
1654064400000|2022-06-01 06:20:00|7679|7673|7681.9|7675.9|7683.9|7677.9|7679|7673|15
1654064700000|2022-06-01 06:25:00|7682.9|7676.9|7680.9|7674.9|7683.4|7677.4|7678.9|7672.9|18
1654065000000|2022-06-01 06:30:00|7680.6|7674.6|7684.9|7678.9|7686.3|7680.3|7679.3|7673.3|23
1654065300000|2022-06-01 06:35:00|7685.8|7679.8|7701.4|7695.4|7702.6|7696.6|7684.4|7678.4|53
1654065600000|2022-06-01 06:40:00|7700.9|7694.9|7706.1|7700.1|7707.3|7701.3|7692.8|7686.8|17
1654065900000|2022-06-01 06:45:00|7706.5|7700.5|7699.5|7693.5|7706.8|7700.8|7698.6|7692.6|29
1654066200000|2022-06-01 06:50:00|7699.8|7693.8|7696.5|7690.5|7700.5|7694.5|7694|7688|9
1654066500000|2022-06-01 06:55:00|7696.2|7690.2|7699.1|7693.1|7699.1|7693.1|7693.4|7687.4|40
1654066800000|2022-06-01 07:00:00|7699.4|7693.4|7695.4|7689.4|7699.6|7693.6|7694.9|7688.9|28
1654067100000|2022-06-01 07:05:00|7694.9|7688.9|7694.5|7688.5|7696.1|7690.1|7685.7|7679.7|45
1654067400000|2022-06-01 07:10:00|7694.8|7688.8|7698.2|7692.2|7698.9|7692.9|7691.7|7685.7|45
1654067700000|2022-06-01 07:15:00|7698.5|7692.5|7693|7687|7698.9|7692.9|7690.9|7684.9|35
1654068000000|2022-06-01 07:20:00|7692.8|7686.8|7686.7|7680.7|7693.6|7687.6|7684.2|7678.2|7
1654068300000|2022-06-01 07:25:00|7687.2|7681.2|7686.4|7680.4|7687.2|7681.2|7681.8|7675.8|16
1654068600000|2022-06-01 07:30:00|7686.6|7680.6|7679.2|7673.2|7687.9|7681.9|7678.7|7672.7|13
1654068900000|2022-06-01 07:35:00|7679|7673|7673.6|7667.6|7683.5|7677.5|7672.5|7666.5|22
1654069200000|2022-06-01 07:40:00|7674.2|7668.2|7673.1|7667.1|7674.9|7668.9|7671.2|7665.2|11
1654069500000|2022-06-01 07:45:00|7673.3|7667.3|7675.1|7669.1|7675.8|7669.8|7666.6|7660.6|33
1654069800000|2022-06-01 07:50:00|7675.6|7669.6|7681.5|7675.5|7685.7|7679.7|7674.3|7668.3|42
1654070100000|2022-06-01 07:55:00|7682.2|7676.2|7685.8|7679.8|7691.5|7685.5|7681.8|7675.8|17
1654070400000|2022-06-01 08:00:00|7686.1|7680.1|7694.8|7688.8|7695.5|7689.5|7680|7674|15
1654070700000|2022-06-01 08:05:00|7694.5|7688.5|7703.1|7697.1|7705|7699|7691.4|7685.4|57
1654071000000|2022-06-01 08:10:00|7704.4|7698.4|7697.3|7691.3|7704.4|7698.4|7696.9|7690.9|19
1654071300000|2022-06-01 08:15:00|7697.5|7691.5|7697.6|7691.6|7704.8|7698.8|7697.3|7691.3|8
1654071600000|2022-06-01 08:20:00|7697.4|7691.4|7702.5|7696.5|7704|7698|7695.6|7689.6|21
1654071900000|2022-06-01 08:25:00|7701.7|7695.7|7697.5|7691.5|7701.8|7695.8|7696.2|7690.2|14
1654072200000|2022-06-01 08:30:00|7697.2|7691.2|7679.6|7673.6|7697.2|7691.2|7678.3|7672.3|14
1654072500000|2022-06-01 08:35:00|7680.1|7674.1|7677.6|7671.6|7680.3|7674.3|7677.6|7671.6|6
1654072800000|2022-06-01 08:40:00|7676.8|7670.8|7679.5|7673.5|7680.6|7674.6|7676.4|7670.4|11
1654073100000|2022-06-01 08:45:00|7679.8|7673.8|7674.6|7668.6|7680.8|7674.8|7671.8|7665.8|22
1654073400000|2022-06-01 08:50:00|7674.3|7668.3|7672.8|7666.8|7677|7671|7669.6|7663.6|20
1654073700000|2022-06-01 08:55:00|7672.6|7666.6|7674.1|7668.1|7675.6|7669.6|7666.7|7660.7|11
1654074000000|2022-06-01 09:00:00|7675.2|7669.2|7673.8|7667.8|7680.2|7674.2|7671.7|7665.7|59
1654074300000|2022-06-01 09:05:00|7674.2|7668.2|7679.8|7673.8|7682.7|7676.7|7673.3|7667.3|11
1654074600000|2022-06-01 09:10:00|7680|7674|7689.8|7683.8|7691.6|7685.6|7680|7674|19
1654074900000|2022-06-01 09:15:00|7688.8|7682.8|7684.4|7678.4|7689.8|7683.8|7684.4|7678.4|6
1654075200000|2022-06-01 09:20:00|7684.2|7678.2|7679.8|7673.8|7685.7|7679.7|7678.7|7672.7|42
1654075500000|2022-06-01 09:25:00|7680|7674|7671.1|7665.1|7681|7675|7670.5|7664.5|45
1654075800000|2022-06-01 09:30:00|7670.8|7664.8|7660.5|7654.5|7670.8|7664.8|7658.5|7652.5|71
1654076100000|2022-06-01 09:35:00|7660|7654|7664.2|7658.2|7666.2|7660.2|7660|7654|17
1654076400000|2022-06-01 09:40:00|7665.9|7659.9|7669.9|7663.9|7669.9|7663.9|7663|7657|32
1654076700000|2022-06-01 09:45:00|7670.2|7664.2|7663.7|7657.7|7670.2|7664.2|7662.4|7656.4|64
1654077000000|2022-06-01 09:50:00|7664.7|7658.7|7665.7|7659.7|7666.1|7660.1|7662.5|7656.5|319
1654077300000|2022-06-01 09:55:00|7665.9|7659.9|7664.5|7658.5|7668.5|7662.5|7662.5|7656.5|16
1654077600000|2022-06-01 10:00:00|7664|7658|7664.1|7658.1|7669.5|7663.5|7662|7656|42
1654077900000|2022-06-01 10:05:00|7663.8|7657.8|7638|7632|7663.8|7657.8|7637.2|7631.2|61
1654078200000|2022-06-01 10:10:00|7637.5|7631.5|7643.7|7637.7|7645.5|7639.5|7637.5|7631.5|42
1654078500000|2022-06-01 10:15:00|7644.2|7638.2|7642.7|7636.7|7646.7|7640.7|7641.4|7635.4|15
1654078800000|2022-06-01 10:20:00|7642.5|7636.5|7643.2|7637.2|7644.3|7638.3|7641.7|7635.7|29
1654079100000|2022-06-01 10:25:00|7643.4|7637.4|7636.3|7630.3|7644|7638|7634.3|7628.3|26
1654079400000|2022-06-01 10:30:00|7635.8|7629.8|7638.4|7632.4|7639|7633|7635.8|7629.8|14
1654079700000|2022-06-01 10:35:00|7638.2|7632.2|7639.7|7633.7|7643.7|7637.7|7637.5|7631.5|12
1654080000000|2022-06-01 10:40:00|7639.2|7633.2|7635.8|7629.8|7641.5|7635.5|7634.8|7628.8|13
1654080300000|2022-06-01 10:45:00|7636.3|7630.3|7636.5|7630.5|7643.5|7637.5|7636.3|7630.3|23
1654080600000|2022-06-01 10:50:00|7636.7|7630.7|7634.2|7628.2|7636.7|7630.7|7629.3|7623.3|26
1654080900000|2022-06-01 10:55:00|7633.9|7627.9|7628.7|7622.7|7635.3|7629.3|7628.7|7622.7|22
1654081200000|2022-06-01 11:00:00|7629|7623|7629.5|7623.5|7635.4|7629.4|7626.6|7620.6|21
1654081500000|2022-06-01 11:05:00|7629|7623|7629.8|7623.8|7633.1|7627.1|7628.9|7622.9|17
1654081800000|2022-06-01 11:10:00|7631.3|7625.3|7638.2|7632.2|7639.8|7633.8|7631.3|7625.3|16
1654082100000|2022-06-01 11:15:00|7638|7632|7610.5|7604.5|7638|7632|7610.5|7604.5|102
1654082400000|2022-06-01 11:20:00|7610.3|7604.3|7601.6|7595.6|7613.9|7607.9|7599.4|7593.4|147
1654082700000|2022-06-01 11:25:00|7601.3|7595.3|7591.9|7585.9|7601.3|7595.3|7585.5|7579.5|120
1654083000000|2022-06-01 11:30:00|7591.6|7585.6|7583.4|7577.4|7593.1|7587.1|7581.7|7575.7|92
1654083300000|2022-06-01 11:35:00|7583.6|7577.6|7589.1|7583.1|7598.6|7592.6|7583.6|7577.6|60
1654083600000|2022-06-01 11:40:00|7589.4|7583.4|7593.3|7587.3|7593.6|7587.6|7588.6|7582.6|49
1654083900000|2022-06-01 11:45:00|7593|7587|7591.6|7585.6|7605.9|7599.9|7591.1|7585.1|83
1654084200000|2022-06-01 11:50:00|7591.3|7585.3|7607|7601|7610.7|7602.5|7587.6|7581.6|54
1654084500000|2022-06-01 11:55:00|7607.9|7601.9|7637.2|7631.2|7644.7|7638.7|7603.4|7597.4|159
1654084800000|2022-06-01 12:00:00|7636.3|7630.3|7669.1|7663.1|7670.1|7664.1|7636.3|7630.3|220
1654085100000|2022-06-01 12:05:00|7669.6|7663.6|7683.1|7677.1|7685.7|7679.7|7665.4|7659.4|150
1654085400000|2022-06-01 12:10:00|7683.3|7677.3|7668.9|7662.9|7688.3|7682.3|7668.9|7662.9|116
1654085700000|2022-06-01 12:15:00|7669.6|7663.6|7683.7|7677.7|7684.9|7678.9|7669.6|7663.6|41
1654086000000|2022-06-01 12:20:00|7683.5|7677.5|7671.6|7665.6|7685.3|7679.3|7669.3|7663.3|69
1654086300000|2022-06-01 12:25:00|7671.8|7665.8|7674.6|7668.6|7682.2|7676.2|7654.7|7648.7|103
1654086600000|2022-06-01 12:30:00|7675.1|7669.1|7672.5|7666.5|7680.8|7674.8|7667.8|7661.8|106
1654086900000|2022-06-01 12:35:00|7673.7|7667.7|7674.1|7668.1|7674.5|7668.5|7663.5|7657.5|49
1654087200000|2022-06-01 12:40:00|7673.6|7667.6|7671.4|7665.4|7678.6|7672.6|7668.8|7662.8|85
1654090200000|2022-06-01 13:30:00|7653.8|7647.8|7691.2|7685.2|7702.8|7696.8|7648.5|7642.5|982
1654090500000|2022-06-01 13:35:00|7691.5|7685.5|7689.3|7683.3|7712.1|7706.1|7684.6|7678.6|756
1654090800000|2022-06-01 13:40:00|7689.8|7683.8|7634.8|7628.8|7692.1|7686.1|7633.9|7627.9|588
1654091100000|2022-06-01 13:45:00|7635.1|7629.1|7638.6|7632.6|7645.5|7639.5|7619.6|7613.6|551
1654091400000|2022-06-01 13:50:00|7638.8|7632.8|7630.9|7624.9|7648.5|7642.5|7615.6|7609.6|425
1654091700000|2022-06-01 13:55:00|7631.4|7625.4|7627.2|7621.2|7634.9|7628.9|7620.1|7614.1|285
1654092000000|2022-06-01 14:00:00|7627.7|7621.7|7627.2|7621.2|7644.1|7638.1|7616|7610|345
1654092300000|2022-06-01 14:05:00|7627.7|7621.7|7713.1|7707.1|7715.7|7709.7|7625.1|7619.1|786
1654092600000|2022-06-01 14:10:00|7705.6|7699.6|7795.7|7789.7|7796.4|7790.4|7689.7|7683.7|1175
1654092900000|2022-06-01 14:15:00|7796.2|7790.2|7779.3|7773.3|7808.3|7802.3|7779.3|7773.3|749
1654093200000|2022-06-01 14:20:00|7780.6|7774.6|7769.8|7763.8|7781.6|7775.6|7758.5|7752.5|522
1654093500000|2022-06-01 14:25:00|7769.6|7763.6|7743.2|7737.2|7770.4|7764.4|7738.6|7732.6|531
1654093800000|2022-06-01 14:30:00|7743|7737|7719.9|7713.9|7746.5|7740.5|7715.2|7709.2|440
1654094100000|2022-06-01 14:35:00|7719.2|7713.2|7733.1|7727.1|7741.4|7735.4|7718.4|7712.4|555
1654094400000|2022-06-01 14:40:00|7733.3|7727.3|7731.3|7725.3|7748.8|7742.8|7723.6|7717.6|550
1654094700000|2022-06-01 14:45:00|7731.1|7725.1|7722.1|7716.1|7736.8|7730.8|7715.6|7709.6|1066
1654095000000|2022-06-01 14:50:00|7722.6|7716.6|7713.3|7707.3|7734.8|7728.8|7713.3|7707.3|529
1654095300000|2022-06-01 14:55:00|7712.8|7706.8|7716.6|7710.6|7720.7|7714.7|7698.6|7692.6|359
1654095600000|2022-06-01 15:00:00|7716.5|7710.5|7677.5|7671.5|7716.5|7710.5|7673.7|7667.7|411
1654095900000|2022-06-01 15:05:00|7677.3|7671.3|7701.7|7695.7|7701.9|7695.9|7660.5|7654.5|518
1654096200000|2022-06-01 15:10:00|7701.9|7695.9|7689.6|7683.6|7723.9|7717.9|7689.6|7683.6|371
1654096500000|2022-06-01 15:15:00|7689.1|7683.1|7713.5|7707.5|7716.5|7710.5|7687.4|7681.4|412
1654096800000|2022-06-01 15:20:00|7713.3|7707.3|7696.4|7690.4|7713.3|7707.3|7694.9|7688.9|323
1654097100000|2022-06-01 15:25:00|7696.2|7690.2|7705.4|7699.4|7705.7|7699.7|7684.3|7678.3|327
1654097400000|2022-06-01 15:30:00|7705.6|7699.6|7711.9|7705.9|7720.4|7714.4|7703.1|7697.1|214
1654097700000|2022-06-01 15:35:00|7711.5|7705.5|7735.6|7729.6|7753.2|7747.2|7707.9|7701.9|386
1654098000000|2022-06-01 15:40:00|7735.3|7729.3|7717.1|7711.1|7735.3|7729.3|7715.4|7709.4|259
1654098300000|2022-06-01 15:45:00|7716.9|7710.9|7716|7710|7722.4|7716.4|7708|7702|237
1654098600000|2022-06-01 15:50:00|7715.7|7709.7|7724.2|7718.2|7731.9|7725.9|7712.3|7706.3|301
1654098900000|2022-06-01 15:55:00|7724.5|7718.5|7717.4|7711.4|7728.3|7722.3|7712.7|7706.7|344
1654099200000|2022-06-01 16:00:00|7716.1|7710.1|7717.1|7711.1|7720.2|7714.2|7713.6|7707.6|291
1654099500000|2022-06-01 16:05:00|7717.2|7711.2|7726.9|7720.9|7730.7|7724.7|7714.6|7708.6|408
1654099800000|2022-06-01 16:10:00|7723.8|7717.8|7732.2|7726.2|7736.1|7730.1|7721.7|7715.7|306
1654100100000|2022-06-01 16:15:00|7732.4|7726.4|7728.8|7722.8|7742.4|7736.4|7728.1|7722.1|271
1654100400000|2022-06-01 16:20:00|7728.6|7722.6|7748.9|7742.9|7749.4|7743.4|7725.3|7719.3|260
1654100700000|2022-06-01 16:25:00|7749.1|7743.1|7763.7|7757.7|7764.4|7758.4|7749.1|7743.1|289
1654101000000|2022-06-01 16:30:00|7763.9|7757.9|7779.5|7773.5|7781.4|7775.4|7763.9|7757.9|522
1654101300000|2022-06-01 16:35:00|7779.2|7773.2|7781.1|7775.1|7785.6|7779.6|7775.5|7769.5|256
1654101600000|2022-06-01 16:40:00|7780.9|7774.9|7786.1|7780.1|7789.8|7783.8|7771.9|7765.9|360
1654101900000|2022-06-01 16:45:00|7785.8|7779.8|7769.5|7763.5|7785.8|7779.8|7768.8|7762.8|152
1654102200000|2022-06-01 16:50:00|7769|7763|7769.4|7763.4|7775.8|7769.8|7745|7739|317
1654102500000|2022-06-01 16:55:00|7769.7|7763.7|7766.8|7760.8|7775.5|7769.5|7765.4|7759.4|201
1654102800000|2022-06-01 17:00:00|7766.5|7760.5|7761.3|7755.3|7769.9|7763.9|7756.1|7750.1|146
1654103100000|2022-06-01 17:05:00|7763.5|7757.5|7765.2|7759.2|7765.2|7759.2|7757.1|7751.1|92
1654103400000|2022-06-01 17:10:00|7764.7|7758.7|7754.7|7748.7|7770.2|7764.2|7754.7|7748.7|119
1654103700000|2022-06-01 17:15:00|7754.9|7748.9|7753.9|7747.9|7758.9|7752.9|7749.8|7743.8|192
1654104000000|2022-06-01 17:20:00|7754.7|7748.7|7767.7|7761.7|7768.9|7762.9|7749.4|7743.4|201
1654104300000|2022-06-01 17:25:00|7767.5|7761.5|7766.5|7760.5|7772.2|7766.2|7763.7|7757.7|157
1654104600000|2022-06-01 17:30:00|7766|7760|7770.7|7764.7|7775.4|7769.4|7763.2|7757.2|161
1654104900000|2022-06-01 17:35:00|7770.5|7764.5|7747.8|7741.8|7770.5|7764.5|7744.8|7738.8|290
1654105200000|2022-06-01 17:40:00|7747.5|7741.5|7763.3|7757.3|7777.6|7771.6|7745.9|7739.9|148
1654105500000|2022-06-01 17:45:00|7763.5|7757.5|7757.1|7751.1|7774.5|7768.5|7756.9|7750.9|147
1654105800000|2022-06-01 17:50:00|7757.8|7751.8|7774.8|7768.8|7778.4|7772.4|7756.6|7750.6|178
1654106100000|2022-06-01 17:55:00|7775.1|7769.1|7778.3|7772.3|7782.8|7776.8|7759|7753|193
1654106400000|2022-06-01 18:00:00|7778.6|7772.6|7778.9|7772.9|7782.4|7776.4|7771.6|7765.6|194
1654106700000|2022-06-01 18:05:00|7778.7|7772.7|7764.4|7758.4|7778.7|7772.7|7760.8|7754.8|541
1654107000000|2022-06-01 18:10:00|7764.1|7758.1|7731.6|7725.6|7775.3|7769.3|7720|7714|1537
1654107300000|2022-06-01 18:15:00|7732.4|7726.4|7743.5|7737.5|7749.8|7743.8|7731.4|7725.4|332
1654128000000|2022-06-02 00:00:00|7745.2|7739.2|7699.9|7689.9|7747|7740.2|7685.8|7674.7|318
1654128300000|2022-06-02 00:05:00|7701.8|7691.8|7697.3|7687.3|7701.8|7694|7692.6|7686.6|70
1654128600000|2022-06-02 00:10:00|7695.1|7689.1|7694.7|7688.7|7703.6|7697.6|7692.5|7686.5|34
1654128900000|2022-06-02 00:15:00|7697.9|7687.9|7694.3|7688.3|7702.1|7691.1|7692.9|7686.8|8
1654129200000|2022-06-02 00:20:00|7693.9|7687.9|7695.5|7689.5|7697.3|7690.5|7693.1|7687.1|18
1654129500000|2022-06-02 00:25:00|7695.7|7689.7|7696.2|7690.2|7698.5|7692.5|7693.1|7687.1|6
1654129800000|2022-06-02 00:30:00|7695.7|7689.7|7694.7|7688.7|7698|7692|7692.3|7686.3|11
1654130100000|2022-06-02 00:35:00|7694.2|7688.2|7705.4|7699.4|7706.1|7700.1|7692.1|7686.1|15
1654130400000|2022-06-02 00:40:00|7705.6|7699.6|7692.1|7686.1|7705.6|7699.6|7692.1|7686.1|16
1654130700000|2022-06-02 00:45:00|7692.3|7686.3|7699.3|7693.3|7699.8|7693.8|7692.3|7686.3|9
1654131000000|2022-06-02 00:50:00|7699.5|7693.5|7697.5|7691.5|7700|7694|7695.3|7689.3|3
1654131300000|2022-06-02 00:55:00|7697.3|7691.3|7696.1|7690.1|7698.1|7692.1|7695.1|7689.1|1
1654131600000|2022-06-02 01:00:00|7695.9|7689.9|7710.6|7704.6|7712.9|7706.9|7689.8|7683.8|12
1654131900000|2022-06-02 01:05:00|7710.3|7704.3|7714.9|7708.9|7721.4|7715.4|7706.1|7700.1|52
1654132200000|2022-06-02 01:10:00|7714.7|7708.7|7713.6|7707.6|7718.3|7712.3|7711.4|7705.4|74
1654132500000|2022-06-02 01:15:00|7713.4|7707.4|7703.9|7697.9|7713.4|7707.4|7700.4|7694.4|10
1654132800000|2022-06-02 01:20:00|7703.6|7697.6|7707.1|7701.1|7707.4|7701.4|7699.4|7693.4|6
1654133100000|2022-06-02 01:25:00|7706.6|7700.6|7710.3|7704.3|7712.5|7706.5|7706|7700|1
1654133400000|2022-06-02 01:30:00|7709.3|7703.3|7733.4|7727.4|7733.4|7727.4|7709.3|7703.3|22
1654133700000|2022-06-02 01:35:00|7732.9|7726.9|7724|7718|7732.9|7726.9|7722.9|7716.9|19
1654134000000|2022-06-02 01:40:00|7724.3|7718.3|7720|7714|7724.5|7718.5|7717.5|7711.5|53
1654134300000|2022-06-02 01:45:00|7720.3|7714.3|7727.2|7721.2|7730|7724|7720.3|7714.3|13
1654134600000|2022-06-02 01:50:00|7727.5|7721.5|7727.6|7721.6|7729.2|7723.2|7725.1|7719.1|7
1654134900000|2022-06-02 01:55:00|7727|7721|7724.4|7718.4|7727.3|7721.3|7721.1|7715.1|8
1654135200000|2022-06-02 02:00:00|7724.6|7718.6|7721.8|7715.8|7725.6|7719.6|7713.3|7707.3|15
1654135500000|2022-06-02 02:05:00|7722.6|7716.6|7724.6|7718.6|7729.4|7723.4|7721.8|7715.8|5
1654135800000|2022-06-02 02:10:00|7725.1|7719.1|7718.7|7712.7|7725.3|7719.3|7716.7|7710.7|3
1654136100000|2022-06-02 02:15:00|7719|7713|7718.2|7712.2|7722.9|7716.9|7717.7|7711.7|0
1654136400000|2022-06-02 02:20:00|7717.7|7711.7|7720.1|7714.1|7720.4|7714.4|7713.9|7707.9|5
1654136700000|2022-06-02 02:25:00|7720.3|7714.3|7734.6|7728.6|7737.3|7731.3|7720.3|7714.3|34
1654137000000|2022-06-02 02:30:00|7734.8|7728.8|7744.1|7738.1|7744.3|7738.3|7731.7|7725.7|17
1654137300000|2022-06-02 02:35:00|7747.4|7741.4|7744.4|7738.4|7747.4|7741.4|7742.8|7736.8|17
1654137600000|2022-06-02 02:40:00|7742.9|7736.9|7744.1|7738.1|7745|7739|7741.2|7735.2|18
1654137900000|2022-06-02 02:45:00|7743.3|7737.3|7744.6|7738.6|7744.7|7738.7|7741.2|7735.2|15
1654138200000|2022-06-02 02:50:00|7745.8|7739.8|7752.5|7746.5|7753|7747|7744.1|7738.1|32
1654138500000|2022-06-02 02:55:00|7753|7747|7752.5|7746.5|7757|7751|7748|7742|14
1654138800000|2022-06-02 03:00:00|7754|7748|7753|7747|7756.5|7750.5|7751.5|7745.5|6
1654139100000|2022-06-02 03:05:00|7753.3|7747.3|7751.4|7745.4|7759.1|7753.1|7751.4|7745.4|11
1654139400000|2022-06-02 03:10:00|7750.9|7744.9|7748.3|7742.3|7754.2|7748.2|7747.3|7741.3|21
1654139700000|2022-06-02 03:15:00|7748.1|7742.1|7750.1|7744.1|7750.6|7744.6|7748.1|7742.1|4
1654140000000|2022-06-02 03:20:00|7749.7|7743.7|7740.8|7734.8|7750.9|7744.9|7739.9|7733.9|28
1654140300000|2022-06-02 03:25:00|7740.6|7734.6|7740.3|7734.3|7741.2|7735.2|7737.7|7731.7|14
1654140600000|2022-06-02 03:30:00|7740.1|7734.1|7731.2|7725.2|7740.1|7734.1|7731.2|7725.2|24
1654140900000|2022-06-02 03:35:00|7731.8|7725.8|7731|7725|7732.4|7726.4|7728.3|7722.3|9
1654141200000|2022-06-02 03:40:00|7730.8|7724.8|7723.9|7717.9|7730.8|7724.8|7723.9|7717.9|10
1654141500000|2022-06-02 03:45:00|7723.6|7717.6|7728.2|7722.2|7728.7|7722.7|7720.9|7714.9|11
1654141800000|2022-06-02 03:50:00|7727.6|7721.6|7723.4|7717.4|7727.6|7721.6|7721.3|7715.3|5
1654142100000|2022-06-02 03:55:00|7723.9|7717.9|7727.3|7721.3|7727.3|7721.3|7721.9|7715.9|5
1654142400000|2022-06-02 04:00:00|7726.7|7720.7|7725.3|7719.3|7727.1|7721.1|7721.8|7715.8|2
1654142700000|2022-06-02 04:05:00|7725|7719|7722.6|7716.6|7726.3|7720.3|7722.6|7716.6|0
1654143000000|2022-06-02 04:10:00|7722.1|7716.1|7723.3|7717.3|7724|7718|7722.1|7716.1|1
1654143300000|2022-06-02 04:15:00|7723.1|7717.1|7724|7718|7724.5|7718.5|7722|7716|0
1654143600000|2022-06-02 04:20:00|7723.3|7717.3|7721.7|7715.7|7723.5|7717.5|7721.7|7715.7|0
1654143900000|2022-06-02 04:25:00|7720.7|7714.7|7721.1|7715.1|7722|7716|7716.6|7710.6|7
1654144200000|2022-06-02 04:30:00|7720.8|7714.8|7722.3|7716.3|7723.5|7717.5|7719.7|7713.7|5
1654144500000|2022-06-02 04:35:00|7722|7716|7722|7716|7722.3|7716.3|7719.7|7713.7|3
1654144800000|2022-06-02 04:40:00|7721.5|7715.5|7720.4|7714.4|7729.3|7723.3|7717.1|7711.1|17
1654145100000|2022-06-02 04:45:00|7721|7715|7720.4|7714.4|7721|7715|7719.7|7713.7|0
1654145400000|2022-06-02 04:50:00|7721|7715|7719.5|7713.5|7721.4|7715.4|7718.9|7712.9|3
1654145700000|2022-06-02 04:55:00|7720|7714|7720.7|7714.7|7721.3|7715.3|7719.5|7713.5|0
1654146000000|2022-06-02 05:00:00|7722.3|7716.3|7718.2|7712.2|7722.6|7716.6|7718.2|7712.2|1
1654146300000|2022-06-02 05:05:00|7718.7|7712.7|7720|7714|7721.9|7715.9|7718.2|7712.2|0
1654146600000|2022-06-02 05:10:00|7719.4|7713.4|7718.6|7712.6|7720|7714|7717.6|7711.6|1
1654146900000|2022-06-02 05:15:00|7715.5|7709.5|7714.1|7708.1|7715.8|7709.8|7713.2|7707.2|9
1654147200000|2022-06-02 05:20:00|7713.9|7707.9|7710.6|7704.6|7714.1|7708.1|7710.6|7704.6|1
1654147500000|2022-06-02 05:25:00|7710.3|7704.3|7704.8|7698.8|7710.3|7704.3|7704.3|7698.3|19
1654147800000|2022-06-02 05:30:00|7705.8|7699.8|7717.5|7711.5|7718.9|7712.9|7705.8|7699.8|13
1654148100000|2022-06-02 05:35:00|7717|7711|7710.5|7704.5|7717|7711|7707.4|7701.4|3
1654148400000|2022-06-02 05:40:00|7710.1|7704.1|7717.5|7711.5|7718|7712|7710.1|7704.1|6
1654148700000|2022-06-02 05:45:00|7717.7|7711.7|7724.6|7718.6|7725.5|7719.5|7717.3|7711.3|2
1654149000000|2022-06-02 05:50:00|7724.8|7718.8|7728.9|7722.9|7729.9|7723.9|7722.4|7716.4|7
1654149300000|2022-06-02 05:55:00|7729.2|7723.2|7726.1|7720.1|7729.4|7723.4|7723.1|7717.1|7
1654149600000|2022-06-02 06:00:00|7726.3|7720.3|7723.3|7717.3|7727.8|7721.8|7723.1|7717.1|5
1654149900000|2022-06-02 06:05:00|7725.1|7719.1|7718.6|7712.6|7725.6|7719.6|7708.4|7702.4|16
1654150200000|2022-06-02 06:10:00|7718.8|7712.8|7713.6|7707.6|7721.8|7715.8|7711.3|7705.3|3
1654150500000|2022-06-02 06:15:00|7713.3|7707.3|7732.2|7726.2|7732.2|7726.2|7710.7|7704.7|9
1654150800000|2022-06-02 06:20:00|7732|7726|7737.4|7731.4|7738.7|7732.7|7731.8|7725.8|9
1654151100000|2022-06-02 06:25:00|7737.7|7731.7|7734.6|7728.6|7739.2|7733.2|7733.7|7727.7|6
1654151400000|2022-06-02 06:30:00|7734.9|7728.9|7734.3|7728.3|7738.1|7732.1|7734.1|7728.1|5
1654151700000|2022-06-02 06:35:00|7734.6|7728.6|7725.7|7719.7|7735.6|7729.4|7725.3|7719.3|23
1654152000000|2022-06-02 06:40:00|7725.1|7719.1|7726.4|7720.4|7731|7725|7724.6|7718.6|14
1654152300000|2022-06-02 06:45:00|7726.9|7720.9|7724.8|7718.8|7726.9|7720.9|7723.8|7717.8|0
1654152600000|2022-06-02 06:50:00|7724.5|7718.5|7727.2|7721.2|7729|7723|7724.5|7718.5|2
1654152900000|2022-06-02 06:55:00|7726.9|7720.9|7726.1|7720.1|7728|7722|7724|7718|4
1654153200000|2022-06-02 07:00:00|7725.5|7719.5|7728.2|7722.2|7728.9|7722.9|7724.7|7718.7|4
1654153500000|2022-06-02 07:05:00|7729.4|7723.4|7723.3|7717.3|7729.6|7723.6|7723.3|7717.3|11
1654153800000|2022-06-02 07:10:00|7724.8|7718.8|7722.1|7716.1|7724.8|7718.8|7722.1|7716.1|16
1654154100000|2022-06-02 07:15:00|7721.6|7715.6|7702.7|7696.7|7721.6|7715.6|7702.2|7696.2|27
1654154400000|2022-06-02 07:20:00|7702.9|7696.9|7705.1|7699.1|7705.1|7699.1|7700.9|7694.9|5
1654154700000|2022-06-02 07:25:00|7704.9|7698.9|7705.8|7699.8|7710.7|7704.7|7701.6|7695.6|25
1654155000000|2022-06-02 07:30:00|7706|7700|7706.6|7700.6|7707.2|7701.2|7703.6|7697.6|5
1654155300000|2022-06-02 07:35:00|7706.8|7700.8|7714.9|7708.9|7714.9|7708.9|7706.8|7700.8|14
1654155600000|2022-06-02 07:40:00|7715.5|7709.5|7727|7721|7727|7721|7714.4|7708.4|10
1654155900000|2022-06-02 07:45:00|7727.4|7721.4|7719.9|7713.9|7732.4|7726.4|7717.4|7711.4|21
1654156200000|2022-06-02 07:50:00|7720.2|7714.2|7718.5|7712.5|7722.6|7716.6|7717.5|7711.5|8
1654156500000|2022-06-02 07:55:00|7717.9|7711.9|7712|7706|7717.9|7711.9|7709.6|7703.6|7
1654156800000|2022-06-02 08:00:00|7712.6|7706.6|7712.3|7706.3|7712.6|7706.6|7708.4|7702.4|2
1654157100000|2022-06-02 08:05:00|7712|7706|7706.5|7700.5|7712.3|7706.3|7705.9|7699.9|1
1654157400000|2022-06-02 08:10:00|7705.9|7699.9|7718.1|7712.1|7721.5|7715.5|7705.1|7699.1|24
1654157700000|2022-06-02 08:15:00|7718.4|7712.4|7733.9|7727.9|7735.1|7729.1|7717.9|7711.9|18
1654158000000|2022-06-02 08:20:00|7733.7|7727.7|7751.4|7745.4|7751.4|7745.4|7733.7|7727.7|27
1654158300000|2022-06-02 08:25:00|7751.2|7745.2|7756.1|7750.1|7756.9|7750.9|7748.5|7742.5|22
1654158600000|2022-06-02 08:30:00|7756.4|7750.4|7756.9|7750.9|7761.4|7755.4|7751.6|7745.6|68
1654158900000|2022-06-02 08:35:00|7756.5|7750.5|7756.6|7750.6|7763.3|7757.3|7756.1|7750.1|8
1654159200000|2022-06-02 08:40:00|7756.8|7750.8|7756.5|7750.5|7757.8|7751.8|7755.4|7749.4|4
1654159500000|2022-06-02 08:45:00|7756.3|7750.3|7756.7|7750.7|7758.5|7752.5|7755.1|7749.1|4
1654159800000|2022-06-02 08:50:00|7756.9|7750.9|7756.3|7750.3|7758.8|7752.8|7754.7|7748.7|38
1654160100000|2022-06-02 08:55:00|7757.1|7751.1|7758.5|7752.5|7760.6|7754.6|7755.7|7749.7|27
1654160400000|2022-06-02 09:00:00|7758.2|7752.2|7767.2|7761.2|7767.2|7761.2|7758.2|7752.2|18
1654160700000|2022-06-02 09:05:00|7766.5|7760.5|7769.1|7763.1|7771.1|7765.1|7765.9|7759.9|23
1654161000000|2022-06-02 09:10:00|7768.8|7762.8|7769.6|7763.6|7772.3|7766.3|7767.1|7761.1|23
1654161300000|2022-06-02 09:15:00|7768.9|7762.9|7773.5|7767.5|7773.8|7767.8|7768.9|7762.9|25
1654161600000|2022-06-02 09:20:00|7774.1|7768.1|7773.1|7767.1|7776|7770|7772.8|7766.8|32
1654161900000|2022-06-02 09:25:00|7773.7|7767.7|7776|7770|7777.2|7771.2|7772.2|7766.2|18
1654162200000|2022-06-02 09:30:00|7775.7|7769.7|7772.7|7766.7|7775.8|7769.8|7771|7765|24
1654162500000|2022-06-02 09:35:00|7772.9|7766.9|7772.8|7766.8|7774.9|7768.9|7771.6|7765.6|4
1654162800000|2022-06-02 09:40:00|7773|7767|7780.5|7774.5|7781.7|7775.7|7772.3|7766.3|67
1654163100000|2022-06-02 09:45:00|7781.1|7775.1|7776.1|7770.1|7781.1|7775.1|7774|7768|11
1654163400000|2022-06-02 09:50:00|7775.8|7769.8|7770.8|7764.8|7776.6|7770.6|7770.8|7764.8|3
1654163700000|2022-06-02 09:55:00|7771|7765|7769.4|7763.4|7772.1|7766.1|7768.1|7762.1|45
1654164000000|2022-06-02 10:00:00|7768.9|7762.9|7767.6|7761.6|7769.4|7763.4|7764.6|7758.6|16
1654164300000|2022-06-02 10:05:00|7767.3|7761.3|7766.6|7760.6|7770.4|7764.4|7763.4|7757.4|23
1654164600000|2022-06-02 10:10:00|7766.8|7760.8|7762.7|7756.7|7766.8|7760.8|7762.2|7756.2|22
1654164900000|2022-06-02 10:15:00|7762.9|7756.9|7765.1|7759.1|7765.6|7759.6|7761.9|7755.9|13
1654165200000|2022-06-02 10:20:00|7765.3|7759.3|7758.5|7752.5|7765.6|7759.6|7758.5|7752.5|21
1654165500000|2022-06-02 10:25:00|7758.2|7752.2|7756.2|7750.2|7758.2|7752.2|7752.8|7746.8|9
1654165800000|2022-06-02 10:30:00|7756|7750|7754.6|7748.6|7756.5|7750.5|7753.1|7747.1|12
1654166100000|2022-06-02 10:35:00|7754.8|7748.8|7752.6|7746.6|7758.2|7752.2|7752.6|7746.6|15
1654166400000|2022-06-02 10:40:00|7752.8|7746.8|7753.5|7747.5|7754.5|7748.5|7752.4|7746.4|5
1654166700000|2022-06-02 10:45:00|7753.7|7747.7|7762.2|7756.2|7763.5|7757.5|7753.4|7747.4|19
1654167000000|2022-06-02 10:50:00|7763|7757|7756.9|7750.9|7763|7757|7755.9|7749.9|12
1654167300000|2022-06-02 10:55:00|7757.7|7751.7|7754.2|7748.2|7758.2|7752.2|7752.7|7746.7|20
1654167600000|2022-06-02 11:00:00|7754.4|7748.4|7758.3|7752.3|7758.3|7752.3|7752.7|7746.7|6
1654167900000|2022-06-02 11:05:00|7758|7752|7757.2|7751.2|7759|7753|7756.4|7750.4|11
1654168200000|2022-06-02 11:10:00|7756|7750|7755.2|7749.2|7757.1|7751.1|7753.9|7747.9|4
1654168500000|2022-06-02 11:15:00|7755.4|7749.4|7752.5|7746.5|7755.9|7749.9|7750.7|7744.7|33
1654168800000|2022-06-02 11:20:00|7753.4|7747.4|7752.1|7746.1|7753.6|7747.6|7751.6|7745.6|3
1654169100000|2022-06-02 11:25:00|7752.3|7746.3|7751.5|7745.5|7754.3|7748.3|7750.7|7744.7|38
1654169400000|2022-06-02 11:30:00|7751.7|7745.7|7752.7|7746.7|7753|7747|7750.7|7744.7|5
1654169700000|2022-06-02 11:35:00|7752.4|7746.4|7754.7|7748.7|7757.8|7751.8|7752.4|7746.4|34
1654170000000|2022-06-02 11:40:00|7755|7749|7766.9|7760.9|7766.9|7760.9|7755|7749|42
1654170300000|2022-06-02 11:45:00|7767.2|7761.2|7758.3|7752.3|7767.2|7761.2|7757.4|7751.4|20
1654170600000|2022-06-02 11:50:00|7758.5|7752.5|7770.2|7764.2|7774.2|7768.2|7758.5|7752.5|124
1654170900000|2022-06-02 11:55:00|7769.7|7763.7|7781|7775|7783.1|7777.1|7766.9|7760.9|52
1654171200000|2022-06-02 12:00:00|7781.3|7775.3|7784.6|7778.6|7789.7|7783.7|7774.8|7768.8|96
1654171500000|2022-06-02 12:05:00|7784.9|7778.9|7804.7|7798.7|7807.2|7801.2|7783.1|7777.1|195
1654171800000|2022-06-02 12:10:00|7805|7799|7808.8|7802.8|7809.5|7803.5|7792.4|7786.4|98
1654172100000|2022-06-02 12:15:00|7809|7803|7795.4|7789.4|7811.3|7804.7|7792.8|7786.8|61
1654172400000|2022-06-02 12:20:00|7794.6|7788.6|7799|7793|7801|7795|7793.2|7787.2|30
1654172700000|2022-06-02 12:25:00|7799.5|7793.5|7800.1|7794.1|7803.1|7797.1|7797.3|7791.3|51
1654173000000|2022-06-02 12:30:00|7801|7795|7816.5|7810.5|7817.1|7811.1|7798.1|7792.1|87
1654173300000|2022-06-02 12:35:00|7817.5|7811.5|7824.9|7818.9|7831.6|7825.6|7815.5|7809.5|357
1654173600000|2022-06-02 12:40:00|7824.7|7818.7|7832.3|7826.3|7844.5|7838.5|7820|7814|254
1654176600000|2022-06-02 13:30:00|7853.8|7847.8|7894.2|7888.2|7900.3|7894.3|7822.1|7816.1|1493
1654176900000|2022-06-02 13:35:00|7894.5|7888.5|7935.4|7929.4|7945.7|7939.7|7894.2|7888.2|1078
1654177200000|2022-06-02 13:40:00|7934.4|7928.4|7901.2|7895.2|7939.8|7933.8|7893.3|7887.3|807
1654177500000|2022-06-02 13:45:00|7901|7895|7927.8|7921.8|7930.1|7924.1|7887.7|7881.7|788
1654177800000|2022-06-02 13:50:00|7927.2|7921.2|7910.5|7904.5|7930.7|7924.7|7907|7901|577
1654178100000|2022-06-02 13:55:00|7911.5|7905.5|7929.7|7923.7|7932.2|7926.2|7909.7|7903.7|326
1654178400000|2022-06-02 14:00:00|7930.4|7924.4|7911.1|7905.1|7933.4|7927.4|7904.3|7898.3|321
1654178700000|2022-06-02 14:05:00|7910.7|7904.7|7914.4|7908.4|7921.8|7915.8|7903.6|7897.6|258
1654179000000|2022-06-02 14:10:00|7913.2|7907.2|7921.7|7915.7|7935.1|7929.1|7909.4|7903.4|509
1654179300000|2022-06-02 14:15:00|7922.3|7916.3|7899.5|7893.5|7927|7921|7899.4|7893.4|514
1654179600000|2022-06-02 14:20:00|7899.7|7893.7|7895.5|7889.5|7907.1|7901.1|7890|7884|275
1654179900000|2022-06-02 14:25:00|7896.7|7890.7|7880.4|7874.4|7897.5|7891.5|7879.3|7873.3|384
1654180200000|2022-06-02 14:30:00|7880|7874|7871.7|7865.7|7881.2|7875.2|7855.3|7849.3|562
1654180500000|2022-06-02 14:35:00|7872.7|7866.7|7883.6|7877.6|7887.2|7881.2|7871.2|7865.2|272
1654180800000|2022-06-02 14:40:00|7883.9|7877.9|7885.5|7879.5|7898.3|7892.3|7882.2|7876.2|369
1654181100000|2022-06-02 14:45:00|7885.3|7879.3|7896|7890|7898|7892|7885|7879|315
1654181400000|2022-06-02 14:50:00|7895.1|7889.1|7890.2|7884.2|7896.8|7890.8|7884.6|7878.6|177
1654181700000|2022-06-02 14:55:00|7889.7|7883.7|7880.1|7874.1|7891.9|7885.9|7872.6|7866.6|241
1654182000000|2022-06-02 15:00:00|7880.3|7874.3|7895.8|7889.8|7897.5|7891.5|7880.1|7874.1|237
1654182300000|2022-06-02 15:05:00|7895.3|7889.3|7905.2|7899.2|7906.9|7900.9|7886.9|7880.9|256
1654182600000|2022-06-02 15:10:00|7905.4|7899.4|7913.7|7907.7|7916.2|7910.2|7896.3|7890.3|394
1654182900000|2022-06-02 15:15:00|7914.5|7908.5|7911|7905|7920.2|7914.2|7905.1|7899.1|324
1654183200000|2022-06-02 15:20:00|7910|7904|7904.1|7898.1|7911|7905|7898.9|7892.9|244
1654183500000|2022-06-02 15:25:00|7904.4|7898.4|7903.3|7897.3|7906.1|7900.1|7897.1|7891.1|202
1654183800000|2022-06-02 15:30:00|7903.6|7897.6|7906.4|7900.4|7909.7|7903.7|7899.9|7893.9|274
1654184100000|2022-06-02 15:35:00|7906.7|7900.7|7901.6|7895.6|7907.2|7901.2|7896.9|7890.9|267
1654184400000|2022-06-02 15:40:00|7901.9|7895.9|7907.1|7901.1|7909.1|7903.1|7901.9|7895.9|152
1654184700000|2022-06-02 15:45:00|7907.4|7901.4|7907.9|7901.9|7913|7907|7906.2|7900.2|181
1654185000000|2022-06-02 15:50:00|7908.4|7902.4|7910.7|7904.7|7914.4|7908.4|7903.7|7897.7|202
1654185300000|2022-06-02 15:55:00|7911.3|7905.3|7905.2|7899.2|7915.3|7909.3|7905.2|7899.2|182
1654185600000|2022-06-02 16:00:00|7906.3|7900.3|7911.2|7905.2|7917.2|7911.2|7903.7|7897.7|169
1654185900000|2022-06-02 16:05:00|7911.7|7905.7|7905.5|7899.5|7914.3|7908.3|7905.4|7899.4|161
1654186200000|2022-06-02 16:10:00|7906.1|7900.1|7902.6|7896.6|7909.4|7903.4|7899.6|7893.6|175
1654186500000|2022-06-02 16:15:00|7903.8|7897.8|7911.2|7905.2|7913.5|7907.5|7903.6|7897.6|210
1654186800000|2022-06-02 16:20:00|7911.7|7905.7|7932.2|7926.2|7933.7|7927.7|7911.4|7905.4|385
1654187100000|2022-06-02 16:25:00|7932.3|7926.3|7928.2|7922.2|7937.6|7931.6|7926.8|7920.8|254
1654187400000|2022-06-02 16:30:00|7927.9|7921.9|7939.6|7933.6|7940.5|7934.5|7926.6|7920.6|216
1654187700000|2022-06-02 16:35:00|7940.1|7934.1|7946|7940|7951|7945|7938.5|7932.5|288
1654188000000|2022-06-02 16:40:00|7945.8|7939.8|7944.1|7938.1|7953.6|7947.6|7941.1|7935.1|287
1654188300000|2022-06-02 16:45:00|7943.9|7937.9|7962.6|7956.6|7967.5|7961.5|7943.9|7937.9|314
1654188600000|2022-06-02 16:50:00|7962.9|7956.9|7966.2|7960.2|7970.5|7964.5|7960.1|7954.1|357
1654188900000|2022-06-02 16:55:00|7966.9|7960.9|7966.5|7960.5|7970.8|7964.8|7959.2|7953.2|455
1654189200000|2022-06-02 17:00:00|7966.2|7960.2|7971|7965|7972.4|7966.4|7958.9|7952.9|391
1654189500000|2022-06-02 17:05:00|7971.2|7965.2|7993.2|7987.2|7995.4|7989.4|7969.9|7963.9|492
1654189800000|2022-06-02 17:10:00|7992.8|7986.8|8015.3|8009.3|8015.3|8009.3|7991.4|7985.4|464
1654190100000|2022-06-02 17:15:00|8017.5|8011.5|8035.1|8029.1|8055.6|8049.6|8015.2|8009.2|607
1654190400000|2022-06-02 17:20:00|8035.5|8029.5|8031.3|8025.3|8044.4|8038.4|8027.1|8021.1|335
1654190700000|2022-06-02 17:25:00|8030.8|8024.8|8011.3|8005.3|8031.7|8025.7|8008.8|8002.8|489
1654191000000|2022-06-02 17:30:00|8011.1|8005.1|8025|8019|8025|8019|8004.3|7998.3|327
1654191300000|2022-06-02 17:35:00|8025.3|8019.3|8025|8019|8032.6|8026.6|8023|8017|279
1654191600000|2022-06-02 17:40:00|8025.3|8019.3|8013.9|8007.9|8030|8024|8013.4|8007.4|280
1654191900000|2022-06-02 17:45:00|8014.4|8008.4|8004.8|7998.8|8016.6|8010.6|8002.9|7996.9|386
1654192200000|2022-06-02 17:50:00|8004.6|7998.6|7983.8|7977.8|8005.9|7999.9|7980.8|7974.8|320
1654192500000|2022-06-02 17:55:00|7983.6|7977.6|7995.7|7989.7|8003.5|7997.5|7982.9|7976.9|227
1654192800000|2022-06-02 18:00:00|7995.4|7989.4|8016.7|8010.7|8017.5|8011.5|7995.4|7989.4|277
1654193100000|2022-06-02 18:05:00|8016.4|8010.4|8005.4|7999.4|8019.1|8013.1|7998.8|7992.8|378
1654193400000|2022-06-02 18:10:00|8004.8|7998.8|8034.4|8028.4|8036.8|8030.8|8004.8|7998.8|1122
1654193700000|2022-06-02 18:15:00|8033.8|8027.8|8032.6|8026.6|8046.8|8040.8|8028.8|8022.8|533
1654214400000|2022-06-03 00:00:00|8044.1|8038.1|8025.1|8019.1|8044.5|8038.5|8023.7|8017.7|172
1654214700000|2022-06-03 00:05:00|8025.8|8019.8|8031.5|8025.5|8033.5|8027.5|8025.1|8019.1|19
1654215000000|2022-06-03 00:10:00|8031.2|8025.2|8024.5|8018.5|8033|8027|8024.5|8018.5|17
1654215300000|2022-06-03 00:15:00|8024.7|8018.7|8010.7|8004.7|8027.5|8021.5|8010.2|8004.2|53
1654215600000|2022-06-03 00:20:00|8010.3|8004.3|8017.8|8011.8|8017.8|8011.8|8009.8|8003.8|15
1654215900000|2022-06-03 00:25:00|8018|8012|8009.6|8003.6|8021.3|8015.3|8002.9|7996.9|23
1654216200000|2022-06-03 00:30:00|8010.2|8004.2|8011|8005|8013.2|8007.2|8006.2|8000.2|24
1654216500000|2022-06-03 00:35:00|8011.2|8005.2|8003.6|7997.6|8013.8|8007.8|8003.6|7997.6|14
1654216800000|2022-06-03 00:40:00|7998.8|7992.8|7998.8|7992.8|8002.5|7996.5|7998.3|7992.3|23
1654217100000|2022-06-03 00:45:00|7998.5|7992.5|8004.2|7998.2|8004.2|7998.2|7994.7|7988.7|43
1654217400000|2022-06-03 00:50:00|8004.4|7998.4|8001.9|7995.9|8004.5|7998.5|8001.3|7995.3|5
1654217700000|2022-06-03 00:55:00|8001.7|7995.7|8000.7|7994.7|8003.7|7997.7|7999.9|7993.9|12
1654218000000|2022-06-03 01:00:00|8000.5|7994.5|8009.2|8003.2|8009.9|8003.9|7997.5|7991.5|18
1654218300000|2022-06-03 01:05:00|8007.2|8001.2|8005.5|7999.5|8010.1|8004.1|8005.5|7999.5|22
1654218600000|2022-06-03 01:10:00|8005.7|7999.7|8004.9|7998.9|8005.7|7999.7|8004.2|7998.2|1
1654218900000|2022-06-03 01:15:00|8004.5|7998.5|8001.9|7995.9|8004.7|7998.7|8001|7995|30
1654219200000|2022-06-03 01:20:00|8001.7|7995.7|8002|7996|8002.1|7996.1|8000.1|7994.1|9
1654219500000|2022-06-03 01:25:00|8001.5|7995.5|8007.2|8001.2|8008.1|8002.1|8000.9|7994.9|10
1654219800000|2022-06-03 01:30:00|8010.3|8004.3|8006.7|8000.7|8010.3|8004.3|8006.7|8000.7|16
1654220100000|2022-06-03 01:35:00|8006.5|8000.5|8002.8|7996.8|8007.2|8001.2|8002.3|7996.3|17
1654220400000|2022-06-03 01:40:00|8003.3|7997.3|8006|8000|8007|8001|8002.5|7996.5|5
1654220700000|2022-06-03 01:45:00|8006.3|8000.3|8006.5|8000.5|8006.5|8000.5|8004|7998|0
1654221000000|2022-06-03 01:50:00|8006|8000|8019.6|8013.6|8021.2|8015.2|8005|7999|17
1654221300000|2022-06-03 01:55:00|8019.4|8013.4|8015.9|8009.9|8019.4|8013.4|8013.6|8007.6|3
1654221600000|2022-06-03 02:00:00|8015.7|8009.7|8019.2|8013.2|8019.2|8013.2|8013.5|8007.5|1
1654221900000|2022-06-03 02:05:00|8018.9|8012.9|8017.2|8011.2|8018.9|8012.9|8016.7|8010.7|3
1654222200000|2022-06-03 02:10:00|8018.2|8012.2|8021.6|8015.6|8021.6|8015.6|8017.9|8011.9|3
1654222500000|2022-06-03 02:15:00|8020|8014|8019.7|8013.7|8020.6|8014.6|8019.2|8013.2|3
1654222800000|2022-06-03 02:20:00|8020.4|8014.4|8026.5|8020.5|8026.5|8020.5|8019.3|8013.3|3
1654223100000|2022-06-03 02:25:00|8026.2|8020.2|8026.1|8020.1|8029.3|8023.3|8026.1|8020.1|2
1654223400000|2022-06-03 02:30:00|8026.9|8020.9|8028.5|8022.5|8030.1|8024.1|8025.5|8019.5|5
1654223700000|2022-06-03 02:35:00|8027.9|8021.9|8020.6|8014.6|8027.9|8021.9|8019.9|8013.9|8
1654224000000|2022-06-03 02:40:00|8020.4|8014.4|8007.9|8001.9|8020.4|8014.4|8006.7|8000.7|8
1654224300000|2022-06-03 02:45:00|8008.2|8002.2|8007.7|8001.7|8009.4|8003.4|8002.9|7996.9|40
1654224600000|2022-06-03 02:50:00|8008|8002|8004.6|7998.6|8009|8003|8004|7998|12
1654224900000|2022-06-03 02:55:00|8002.7|7996.7|8003.7|7997.7|8005.4|7999.4|8000.9|7994.9|32
1654225200000|2022-06-03 03:00:00|8004|7998|8006.6|8000.6|8009.5|8003.5|8004|7998|10
1654225500000|2022-06-03 03:05:00|8006.4|8000.4|8006.7|8000.7|8007.7|8001.7|8004|7998|5
1654225800000|2022-06-03 03:10:00|8005.5|7999.5|8008.7|8002.7|8008.7|8002.7|8005|7999|0
1654226100000|2022-06-03 03:15:00|8008.4|8002.4|8002|7996|8009.7|8003.7|8001|7995|5
1654226400000|2022-06-03 03:20:00|8002.5|7996.5|8000.1|7994.1|8002.5|7996.5|7998.5|7992.5|8
1654226700000|2022-06-03 03:25:00|7999.8|7993.8|7999.1|7993.1|7999.9|7993.9|7996.2|7990.2|10
1654227000000|2022-06-03 03:30:00|7998.9|7992.9|8003.8|7997.8|8003.8|7997.8|7997.9|7991.9|38
1654227300000|2022-06-03 03:35:00|8003.6|7997.6|8008.1|8002.1|8012.5|8006.5|8003.6|7997.6|15
1654227600000|2022-06-03 03:40:00|8009.6|8003.6|8010.9|8004.9|8014.1|8008.1|8009.6|8003.6|11
1654227900000|2022-06-03 03:45:00|8011.2|8005.2|8010.6|8004.6|8016|8010|8010.6|8004.6|27
1654228200000|2022-06-03 03:50:00|8010.2|8004.2|8010.4|8004.4|8010.9|8004.9|8008.2|8002.2|7
1654228500000|2022-06-03 03:55:00|8008.8|8002.8|8003.1|7997.1|8008.8|8002.8|8002.5|7996.5|10
1654228800000|2022-06-03 04:00:00|8003|7997|8003.6|7997.6|8003.6|7997.6|8002.1|7996.1|1
1654229100000|2022-06-03 04:05:00|8002.8|7996.8|8000.7|7994.7|8002.8|7996.8|7999.8|7993.8|7
1654229400000|2022-06-03 04:10:00|8000.5|7994.5|7998.8|7992.8|8000.7|7994.7|7998.6|7992.6|8
1654229700000|2022-06-03 04:15:00|8002|7996|7998.8|7992.8|8002.3|7996.3|7998.1|7992.1|6
1654230000000|2022-06-03 04:20:00|7999|7993|7999.9|7993.9|8002|7996|7998.8|7992.8|4
1654230300000|2022-06-03 04:25:00|8000.1|7994.1|8005.8|7999.8|8005.8|7999.8|8000.1|7994.1|1
1654230600000|2022-06-03 04:30:00|8006.3|8000.3|8006.4|8000.4|8008.1|8002.1|8005.2|7999.2|2
1654230900000|2022-06-03 04:35:00|8006.1|8000.1|8008.4|8002.4|8008.9|8002.9|8005.6|7999.6|8
1654231200000|2022-06-03 04:40:00|8007.9|8001.9|8007.2|8001.2|8007.9|8001.9|8005.7|7999.7|9
1654231500000|2022-06-03 04:45:00|8007.4|8001.4|8004.9|7998.9|8012.7|8006.7|8002.1|7996.1|5
1654231800000|2022-06-03 04:50:00|8003.1|7997.1|8004|7998|8006.3|8000.3|8002.6|7996.6|4
1654232100000|2022-06-03 04:55:00|8003.3|7997.3|8004|7998|8005.6|7999.6|8003|7997|3
1654232400000|2022-06-03 05:00:00|8003.7|7997.7|8005.7|7999.7|8005.7|7999.7|8003.3|7997.3|0
1654232700000|2022-06-03 05:05:00|8006.3|8000.3|8005.8|7999.8|8009.4|8003.4|8005.4|7999.4|8
1654233000000|2022-06-03 05:10:00|8005.3|7999.3|8005.2|7999.2|8006.6|8000.6|8004.9|7998.9|4
1654233300000|2022-06-03 05:15:00|8004.9|7998.9|8010.2|8004.2|8010.2|8004.2|8004.9|7998.9|7
1654233600000|2022-06-03 05:20:00|8011.5|8005.5|8011.5|8005.5|8012|8006|8009|8003|9
1654233900000|2022-06-03 05:25:00|8014|8008|8015.9|8009.9|8018.4|8012.4|8010.4|8004.4|10
1654234200000|2022-06-03 05:30:00|8015.4|8009.4|8019.2|8013.2|8026.4|8020.4|8015.4|8009.4|26
1654234500000|2022-06-03 05:35:00|8019.9|8013.9|8020.4|8014.4|8022.7|8016.7|8019.5|8013.5|5
1654234800000|2022-06-03 05:40:00|8020.7|8014.7|8020|8014|8020.7|8014.7|8019.5|8013.5|3
1654235100000|2022-06-03 05:45:00|8019.5|8013.5|8019.2|8013.2|8020.5|8014.5|8017.4|8011.4|5
1654235400000|2022-06-03 05:50:00|8018.8|8012.8|8012.8|8006.8|8018.9|8012.9|8012.8|8006.8|6
1654235700000|2022-06-03 05:55:00|8012.7|8006.7|8013.6|8007.6|8013.6|8007.6|8005.8|7999.8|11
1654236000000|2022-06-03 06:00:00|8014.5|8008.5|8011|8005|8015.6|8009.6|8010.8|8004.8|5
1654236300000|2022-06-03 06:05:00|8011.6|8005.6|8006.2|8000.2|8011.6|8005.6|8005.4|7999.4|5
1654236600000|2022-06-03 06:10:00|8006|8000|8005.5|7999.5|8006|8000|8000.5|7994.5|7
1654236900000|2022-06-03 06:15:00|8004|7998|8008|8002|8008|8002|8002.5|7996.5|4
1654237200000|2022-06-03 06:20:00|8007.2|8001.2|8006.5|8000.5|8008.5|8002.5|8002.9|7996.9|5
1654237500000|2022-06-03 06:25:00|8006.7|8000.7|8005.8|7999.8|8008.5|8002.5|8002.8|7996.8|7
1654237800000|2022-06-03 06:30:00|8006|8000|8000.3|7994.3|8008.8|8002.8|7998.6|7992.6|17
1654238100000|2022-06-03 06:35:00|8000.5|7994.5|8002.8|7996.8|8004.3|7998.3|7999.8|7993.8|12
1654238400000|2022-06-03 06:40:00|8002.6|7996.6|7996.2|7990.2|8015.9|8009.9|7994.7|7988.7|32
1654238700000|2022-06-03 06:45:00|7996|7990|7997.5|7991.5|7999.2|7993.2|7995.2|7989.2|11
1654239000000|2022-06-03 06:50:00|7997.7|7991.7|7992|7986|7997.7|7991.7|7992|7986|11
1654239300000|2022-06-03 06:55:00|7992.6|7986.6|7992.3|7986.3|7995.1|7989.1|7991.8|7985.8|3
1654239600000|2022-06-03 07:00:00|7992|7986|7986.1|7980.1|7992.6|7986.6|7984.1|7978.1|37
1654239900000|2022-06-03 07:05:00|7986.4|7980.4|7986.3|7980.3|7989.4|7983.4|7983.6|7977.6|9
1654240200000|2022-06-03 07:10:00|7986.6|7980.6|7991|7985|7991.3|7985.3|7984.8|7978.8|7
1654240500000|2022-06-03 07:15:00|7991.3|7985.3|7992|7986|7992|7986|7988|7982|9
1654240800000|2022-06-03 07:20:00|7991.8|7985.8|7987.6|7981.6|7991.8|7985.8|7986|7980|5
1654241100000|2022-06-03 07:25:00|7987.5|7981.5|7990.7|7984.7|7991.7|7985.7|7985.8|7979.8|6
1654241400000|2022-06-03 07:30:00|7992.1|7986.1|7991.1|7985.1|7998.4|7992.4|7988.1|7982.1|15
1654241700000|2022-06-03 07:35:00|7991.3|7985.3|7992.1|7986.1|7994.9|7988.9|7987.1|7981.1|7
1654242000000|2022-06-03 07:40:00|7993.8|7987.8|7990.3|7984.3|7993.8|7987.8|7988.9|7982.9|17
1654242300000|2022-06-03 07:45:00|7990|7984|7988.6|7982.6|7990|7984|7980.4|7974.4|57
1654242600000|2022-06-03 07:50:00|7988.8|7982.8|7995.7|7989.7|7996.2|7990.2|7988.6|7982.6|16
1654242900000|2022-06-03 07:55:00|7995.5|7989.5|7990.9|7984.9|7995.9|7989.9|7989.2|7983.2|14
1654243200000|2022-06-03 08:00:00|7990.7|7984.7|7991.2|7985.2|7991.7|7985.7|7989.2|7983.2|27
1654243500000|2022-06-03 08:05:00|7991.7|7985.7|7995.1|7989.1|7997.8|7991.8|7991.7|7985.7|12
1654243800000|2022-06-03 08:10:00|7994.9|7988.9|8005.6|7999.6|8009.4|8003.4|7994.4|7988.4|20
1654244100000|2022-06-03 08:15:00|8005.9|7999.9|8009.4|8003.4|8011.1|8005.1|8005.9|7999.9|25
1654244400000|2022-06-03 08:20:00|8010.2|8004.2|8012.2|8006.2|8018.7|8012.7|8009.4|8003.4|18
1654244700000|2022-06-03 08:25:00|8012|8006|8029|8023|8029|8023|8008.7|8002.7|22
1654245000000|2022-06-03 08:30:00|8026.8|8020.8|8029.3|8023.3|8037.8|8031.8|8024.8|8018.8|77
1654245300000|2022-06-03 08:35:00|8028.9|8022.9|8022.5|8016.5|8033.1|8027.1|8022.5|8016.5|29
1654245600000|2022-06-03 08:40:00|8021.8|8015.8|8023.9|8017.9|8038.6|8032.6|8021.3|8015.3|65
1654245900000|2022-06-03 08:45:00|8024.2|8018.2|8022.6|8016.6|8026.4|8020.4|8018.9|8012.9|23
1654246200000|2022-06-03 08:50:00|8022.3|8016.3|8009.8|8003.8|8022.3|8016.3|8007.3|8001.3|18
1654246500000|2022-06-03 08:55:00|8008.3|8002.3|8000.8|7994.8|8009.8|8003.8|7996.1|7990.1|37
1654246800000|2022-06-03 09:00:00|8000.5|7994.5|7998.1|7992.1|8005.5|7999.5|7996.5|7990.5|22
1654247100000|2022-06-03 09:05:00|7998|7992|8003.9|7997.9|8008.7|8002.7|7997.5|7991.5|19
1654247400000|2022-06-03 09:10:00|8004.2|7998.2|8005.3|7999.3|8007.7|8001.7|7995.8|7989.8|52
1654247700000|2022-06-03 09:15:00|8004.8|7998.8|8012.9|8006.9|8013.1|8007.1|8000.7|7994.7|35
1654248000000|2022-06-03 09:20:00|8013.1|8007.1|8000|7994|8015|8009|7998|7992|27
1654248300000|2022-06-03 09:25:00|7999.7|7993.7|8005.7|7999.7|8007.5|8001.5|7998.1|7992.1|24
1654248600000|2022-06-03 09:30:00|8006|8000|8004.2|7998.2|8007.5|8001.5|8002.2|7996.2|19
1654248900000|2022-06-03 09:35:00|8004|7998|8014.3|8008.3|8014.8|8008.8|8004|7998|32
1654249200000|2022-06-03 09:40:00|8013.6|8007.6|8012.9|8006.9|8018.9|8012.9|8009|8003|12
1654249500000|2022-06-03 09:45:00|8013.3|8007.3|8011.9|8005.9|8014.6|8008.6|8010.4|8004.4|8
1654249800000|2022-06-03 09:50:00|8012.1|8006.1|8014.7|8008.7|8014.7|8008.7|8007.5|8001.5|9
1654250100000|2022-06-03 09:55:00|8015|8009|8017.8|8011.8|8024.7|8018.7|8014.2|8008.2|23
1654250400000|2022-06-03 10:00:00|8017.5|8011.5|8015.1|8009.1|8018.8|8012.8|8010.5|8004.5|24
1654250700000|2022-06-03 10:05:00|8014.6|8008.6|8014.3|8008.3|8016.8|8010.8|8011.6|8005.6|7
1654251000000|2022-06-03 10:10:00|8014.5|8008.5|8009.8|8003.8|8016.8|8010.8|8007.5|8001.5|23
1654251300000|2022-06-03 10:15:00|8009.3|8003.3|8008.2|8002.2|8010.4|8004.4|8003.9|7997.9|11
1654251600000|2022-06-03 10:20:00|8007.9|8001.9|8011.5|8005.5|8011.9|8005.9|8007.2|8001.2|6
1654251900000|2022-06-03 10:25:00|8011.4|8005.4|8003.8|7997.8|8011.4|8005.4|8003.8|7997.8|4
1654252200000|2022-06-03 10:30:00|8003.5|7997.5|8004.1|7998.1|8006.3|8000.3|8000.3|7994.3|24
1654252500000|2022-06-03 10:35:00|8004|7998|7989.3|7983.3|8004|7998|7989.3|7983.3|20
1654252800000|2022-06-03 10:40:00|7988.8|7982.8|7984.8|7978.8|7991.1|7985.1|7984.6|7978.6|27
1654253100000|2022-06-03 10:45:00|7984.6|7978.6|7986.5|7980.5|7988.1|7982.1|7984|7978|31
1654253400000|2022-06-03 10:50:00|7986.3|7980.3|7993.9|7987.9|7994.7|7988.7|7985.4|7979.4|59
1654253700000|2022-06-03 10:55:00|7994.7|7988.7|7995.5|7989.5|7996.9|7990.9|7993.4|7987.4|21
1654254000000|2022-06-03 11:00:00|7995.8|7989.8|7992.5|7986.5|7995.8|7989.8|7990.9|7984.9|21
1654254300000|2022-06-03 11:05:00|7992.3|7986.3|7989.3|7983.3|7993|7987|7989.3|7983.3|19
1654254600000|2022-06-03 11:10:00|7989.6|7983.6|7984.6|7978.6|7989.8|7983.8|7983.6|7977.6|30
1654254900000|2022-06-03 11:15:00|7984.1|7978.1|7991.1|7985.1|7992.8|7986.8|7983.2|7977.2|45
1654255200000|2022-06-03 11:20:00|7990.5|7984.5|7993.1|7987.1|7998.1|7992.1|7990.5|7984.5|20
1654255500000|2022-06-03 11:25:00|7993.4|7987.4|7995|7989|7996.3|7990.3|7992.7|7986.7|27
1654255800000|2022-06-03 11:30:00|7994.7|7988.7|8004.8|7998.8|8005.2|7999.2|7994.7|7988.7|91
1654256100000|2022-06-03 11:35:00|8004.5|7998.5|8020.5|8014.5|8025.5|8019.5|8003.7|7997.7|128
1654256400000|2022-06-03 11:40:00|8020.2|8014.2|8009.5|8003.5|8021.9|8015.9|8009.5|8003.5|46
1654256700000|2022-06-03 11:45:00|8009.3|8003.3|8004.8|7998.8|8009.3|8003.3|7998.1|7992.1|19
1654257000000|2022-06-03 11:50:00|8002.8|7996.8|7998.8|7992.8|8006.1|8000.1|7994.3|7988.3|17
1654257300000|2022-06-03 11:55:00|7998.6|7992.6|8000.1|7994.1|8002.3|7996.3|7998.1|7992.1|48
1654257600000|2022-06-03 12:00:00|8000.4|7994.4|8011.1|8005.1|8015.3|8009.3|7999.9|7993.9|162
1654257900000|2022-06-03 12:05:00|8010.9|8004.9|8010|8004|8010.9|8004.9|8006.3|8000.3|77
1654258200000|2022-06-03 12:10:00|8010.2|8004.2|8016.2|8010.2|8020.6|8014.6|8010|8004|76
1654258500000|2022-06-03 12:15:00|8015.9|8009.9|8013.5|8007.5|8016.5|8010.5|8010.7|8004.7|55
1654258800000|2022-06-03 12:20:00|8013.2|8007.2|8017|8011|8026.4|8020.4|8011|8005|63
1654259100000|2022-06-03 12:25:00|8016.7|8010.7|8009.8|8003.8|8016.7|8010.7|8009.4|8003.4|110
1654259400000|2022-06-03 12:30:00|8009.4|8003.4|8026.5|8020.5|8026.5|8020.5|8008.3|8002.3|122
1654259700000|2022-06-03 12:35:00|8026.2|8020.2|8011.2|8005.2|8026.9|8020.9|8008|8002|135
1654260000000|2022-06-03 12:40:00|8011.4|8005.4|8009.2|8003.2|8018.7|8012.7|8005.4|7999.4|59
1654263000000|2022-06-03 13:30:00|8005.3|7999.3|7978.6|7972.6|8005.3|7999.3|7977.2|7971.2|993
1654263300000|2022-06-03 13:35:00|7978.4|7972.4|7976.5|7970.5|7978.6|7972.6|7939.3|7933.3|926
1654263600000|2022-06-03 13:40:00|7976.7|7970.7|7947.7|7941.7|7980.9|7974.9|7945.5|7939.5|459
1654263900000|2022-06-03 13:45:00|7946.3|7940.3|7952.1|7946.1|7954.8|7948.8|7928|7922|483
1654264200000|2022-06-03 13:50:00|7951.8|7945.8|7959.6|7953.6|7963.9|7957.9|7938.3|7932.3|317
1654264500000|2022-06-03 13:55:00|7960.4|7954.4|7959.4|7953.4|7980.4|7974.4|7958.1|7952.1|406
1654264800000|2022-06-03 14:00:00|7959.7|7953.7|7942.5|7936.5|7961.8|7955.8|7942|7936|362
1654265100000|2022-06-03 14:05:00|7940.2|7934.2|7943.6|7937.6|7949.2|7943.2|7936.5|7930.5|278
1654265400000|2022-06-03 14:10:00|7943|7937|7908.3|7902.3|7943.4|7937.4|7908.3|7902.3|533
1654265700000|2022-06-03 14:15:00|7906.3|7900.3|7903.4|7897.4|7922.3|7916.3|7898.6|7892.6|420
1654266000000|2022-06-03 14:20:00|7903.7|7897.7|7907|7901|7917.9|7911.9|7900.7|7894.7|306
1654266300000|2022-06-03 14:25:00|7906.5|7900.5|7905.5|7899.5|7915|7909|7902.5|7896.5|196
1654266600000|2022-06-03 14:30:00|7903.7|7897.7|7918.8|7912.8|7921|7915|7898.9|7892.9|507
1654266900000|2022-06-03 14:35:00|7919|7913|7920.3|7914.3|7920.8|7914.8|7913.8|7907.8|318
1654267200000|2022-06-03 14:40:00|7919.8|7913.8|7916.3|7910.3|7920.3|7914.3|7909.6|7903.6|229
1654267500000|2022-06-03 14:45:00|7916.8|7910.8|7949.9|7943.9|7951.4|7945.4|7915.9|7909.9|368
1654267800000|2022-06-03 14:50:00|7949.7|7943.7|7980.2|7974.2|7983.7|7977.7|7947.5|7941.5|293
1654268100000|2022-06-03 14:55:00|7980.4|7974.4|7977.6|7971.6|8006.4|8000.4|7969.2|7963.2|420
1654268400000|2022-06-03 15:00:00|7977.4|7971.4|7998.5|7992.5|7999.4|7993.4|7961.5|7955.5|340
1654268700000|2022-06-03 15:05:00|7998.1|7992.1|7981.4|7975.4|7998.1|7992.1|7953.5|7947.5|527
1654269000000|2022-06-03 15:10:00|7981.8|7975.8|8021|8015|8043.6|8037.6|7981.8|7975.8|521
1654269300000|2022-06-03 15:15:00|8020.7|8014.7|8030.5|8024.5|8042.9|8036.9|8017.6|8011.6|253
1654269600000|2022-06-03 15:20:00|8030|8024|8025.5|8019.5|8035.5|8029.5|8020.9|8014.9|244
1654269900000|2022-06-03 15:25:00|8026|8020|8029.7|8023.7|8035.5|8029.5|8019.1|8013.1|229
1654270200000|2022-06-03 15:30:00|8029.9|8023.9|8040.5|8034.5|8044.5|8038.5|8023.4|8017.4|305
1654270500000|2022-06-03 15:35:00|8040.3|8034.3|8036.7|8030.7|8042.3|8036.3|8033.7|8027.7|178
1654270800000|2022-06-03 15:40:00|8039.9|8033.9|8056.7|8050.7|8061.2|8055.2|8025.3|8019.3|492
1654271100000|2022-06-03 15:45:00|8056.4|8050.4|8064.4|8058.4|8065.4|8059.4|8049.6|8043.6|401
1654271400000|2022-06-03 15:50:00|8064.6|8058.6|8076.5|8070.5|8096.4|8090.4|8064.6|8058.6|491
1654271700000|2022-06-03 15:55:00|8076.7|8070.7|8099.5|8093.5|8099.5|8093.5|8076.7|8070.7|405
1654272000000|2022-06-03 16:00:00|8099.7|8093.7|8072.8|8066.8|8099.7|8093.7|8064.1|8058.1|304
1654272300000|2022-06-03 16:05:00|8072.7|8066.7|8081.6|8075.6|8086.7|8080.7|8072.7|8066.7|342
1654272600000|2022-06-03 16:10:00|8083.1|8077.1|8096.1|8090.1|8111.5|8105.5|8082.4|8076.4|405
1654272900000|2022-06-03 16:15:00|8096.2|8090.2|8080.3|8074.3|8096.2|8090.2|8075.5|8069.5|138
1654273200000|2022-06-03 16:20:00|8078.8|8072.8|8079.7|8073.7|8086|8080|8074|8068|145
1654273500000|2022-06-03 16:25:00|8079|8073|8089.6|8083.6|8089.6|8083.6|8068.2|8062.2|180
1654273800000|2022-06-03 16:30:00|8088.4|8082.4|8071.8|8065.8|8089.1|8083.1|8071.8|8065.8|145
1654274100000|2022-06-03 16:35:00|8071.6|8065.6|8085.1|8079.1|8087.9|8081.9|8069.3|8063.3|161
1654274400000|2022-06-03 16:40:00|8084.9|8078.9|8083.2|8077.2|8095.3|8089.3|8079.4|8073.4|114
1654274700000|2022-06-03 16:45:00|8083|8077|8047.2|8041.2|8085.5|8079.5|8047.2|8041.2|188
1654275000000|2022-06-03 16:50:00|8047|8041|8038.7|8032.7|8059.7|8053.7|8032.3|8026.3|345
1654275300000|2022-06-03 16:55:00|8038.4|8032.4|8021.7|8015.7|8041.6|8035.6|8020.9|8014.9|260
1654275600000|2022-06-03 17:00:00|8021.5|8015.5|8025.6|8019.6|8032.8|8026.8|8019.7|8013.7|197
1654275900000|2022-06-03 17:05:00|8025.4|8019.4|8036|8030|8037.2|8031.2|8020|8014|189
1654276200000|2022-06-03 17:10:00|8037|8031|8036.7|8030.7|8038.9|8032.9|8027.4|8021.4|100
1654276500000|2022-06-03 17:15:00|8036.8|8030.8|8048.7|8042.7|8048.7|8042.7|8023.8|8017.8|208
1654276800000|2022-06-03 17:20:00|8047.4|8041.4|8056.5|8050.5|8057.3|8051.3|8043.5|8037.5|166
1654277100000|2022-06-03 17:25:00|8056.7|8050.7|8068.6|8062.6|8078.7|8072.7|8056.3|8050.3|222
1654277400000|2022-06-03 17:30:00|8069.8|8063.8|8076.9|8070.9|8078.7|8072.7|8062.4|8056.4|187
1654277700000|2022-06-03 17:35:00|8077.2|8071.2|8063.7|8057.7|8077.2|8071.2|8060|8054|197
1654278000000|2022-06-03 17:40:00|8063.8|8057.8|8068.8|8062.8|8069.8|8063.8|8057.5|8051.5|178
1654278300000|2022-06-03 17:45:00|8068.3|8062.3|8064|8058|8074.3|8068.3|8062.7|8056.7|184
1654278600000|2022-06-03 17:50:00|8063.7|8057.7|8054.2|8048.2|8068.2|8062.2|8054.2|8048.2|139
1654278900000|2022-06-03 17:55:00|8053.9|8047.9|8065.7|8059.7|8069.5|8063.5|8053.7|8047.7|114
1654279200000|2022-06-03 18:00:00|8065.4|8059.4|8065.6|8059.6|8066.1|8060.1|8056.6|8050.6|246
1654279500000|2022-06-03 18:05:00|8065.8|8059.8|8035.9|8029.9|8067.1|8061.1|8035.9|8029.9|268
1654279800000|2022-06-03 18:10:00|8035.7|8029.7|8043.9|8037.9|8051.3|8045.3|8035.7|8029.7|712
1654280100000|2022-06-03 18:15:00|8042.9|8036.9|8052.4|8037.4|8052.7|8040.9|8033.4|8027.4|447
1654473600000|2022-06-06 00:00:00|8126.2|8120.2|8096.5|8086.5|8126.4|8120.2|8067.9|8057.9|217
1654473900000|2022-06-06 00:05:00|8096.8|8086.8|8103.4|8093.4|8104|8093.4|8082.2|8074.3|52
1654474200000|2022-06-06 00:10:00|8103|8097|8104.3|8089.3|8105.2|8097|8095.8|8089.3|20
1654474500000|2022-06-06 00:15:00|8104.5|8089.5|8101|8095|8106.3|8097.5|8092.8|8085.8|44
1654474800000|2022-06-06 00:20:00|8101.3|8095.3|8101.3|8095.3|8104.6|8097.8|8094.6|8086.1|40
1654475100000|2022-06-06 00:25:00|8101.5|8095.5|8110.3|8104.3|8114.3|8108.3|8101.5|8095.5|49
1654475400000|2022-06-06 00:30:00|8110.5|8104.5|8110.6|8104.6|8113|8107|8105.4|8099.4|19
1654475700000|2022-06-06 00:35:00|8110|8104|8111.1|8105.1|8111.6|8105.6|8107.1|8101.1|24
1654476000000|2022-06-06 00:40:00|8110.6|8104.6|8110.1|8104.1|8111.6|8105.6|8107.9|8101.9|23
1654476300000|2022-06-06 00:45:00|8109.9|8103.9|8108.6|8102.6|8110.9|8104.9|8106.4|8100.4|16
1654476600000|2022-06-06 00:50:00|8108.9|8102.9|8110.2|8104.2|8111.2|8105.2|8106.7|8100.7|15
1654476900000|2022-06-06 00:55:00|8109.2|8103.2|8098.9|8092.9|8110.1|8104.1|8098.9|8092.9|25
1654477200000|2022-06-06 01:00:00|8098.2|8092.2|8087.7|8081.7|8098.6|8092.6|8076.5|8070.5|127
1654477500000|2022-06-06 01:05:00|8088.2|8082.2|8100.5|8094.5|8104.5|8098.5|8085.8|8079.8|89
1654477800000|2022-06-06 01:10:00|8100.7|8094.7|8097.5|8091.5|8103.8|8097.8|8090.5|8084.5|26
1654478100000|2022-06-06 01:15:00|8097.7|8091.7|8084.8|8078.8|8100.5|8094.5|8083.3|8077.3|16
1654478400000|2022-06-06 01:20:00|8087|8081|8083|8077|8088.7|8082.7|8081.3|8075.3|35
1654478700000|2022-06-06 01:25:00|8082.8|8076.8|8080.5|8074.5|8089.5|8083.5|8080.5|8074.5|21
1654479000000|2022-06-06 01:30:00|8080.6|8074.6|8069|8063|8083|8077|8068.3|8062.3|20
1654479300000|2022-06-06 01:35:00|8069.1|8063.1|8072.3|8066.3|8072.3|8066.3|8066.6|8060.6|22
1654479600000|2022-06-06 01:40:00|8073|8067|8060.4|8054.4|8074.1|8068.1|8056.9|8050.9|41
1654479900000|2022-06-06 01:45:00|8060.8|8054.8|8074.1|8068.1|8075.9|8069.9|8060.8|8054.8|12
1654480200000|2022-06-06 01:50:00|8074.3|8068.3|8077.8|8071.8|8080.9|8074.9|8072.3|8066.3|51
1654480500000|2022-06-06 01:55:00|8077.4|8071.4|8070.6|8064.6|8077.4|8071.4|8069.1|8063.1|11
1654480800000|2022-06-06 02:00:00|8070.7|8064.7|8080.2|8074.2|8080.4|8074.4|8070.7|8064.7|17
1654481100000|2022-06-06 02:05:00|8080.4|8074.4|8082.7|8076.7|8085.2|8079.2|8080.2|8074.2|24
1654481400000|2022-06-06 02:10:00|8082.9|8076.9|8081.7|8075.7|8085.9|8079.9|8081.7|8075.7|10
1654481700000|2022-06-06 02:15:00|8081.9|8075.9|8081|8075|8082.4|8076.4|8077.9|8071.9|9
1654482000000|2022-06-06 02:20:00|8080.7|8074.7|8078.3|8072.3|8084.8|8078.8|8077.5|8071.5|33
1654482300000|2022-06-06 02:25:00|8078|8072|8073.1|8067.1|8079.3|8073.3|8072.8|8066.8|4
1654482600000|2022-06-06 02:30:00|8075.3|8069.3|8079.8|8073.8|8079.8|8073.8|8071.3|8065.3|2
1654482900000|2022-06-06 02:35:00|8080.5|8074.5|8080.1|8074.1|8080.8|8074.8|8078.1|8072.1|25
1654483200000|2022-06-06 02:40:00|8080.3|8074.3|8076.9|8070.9|8080.6|8074.6|8072.1|8066.1|8
1654483500000|2022-06-06 02:45:00|8076.8|8070.8|8079.3|8073.3|8079.9|8073.9|8076.3|8070.3|2
1654483800000|2022-06-06 02:50:00|8078.9|8072.9|8079.1|8073.1|8080.4|8074.4|8075.4|8069.4|9
1654484100000|2022-06-06 02:55:00|8078.8|8072.8|8082.1|8076.1|8082.3|8076.3|8077.3|8071.3|3
1654484400000|2022-06-06 03:00:00|8081.9|8075.9|8080.2|8074.2|8082.6|8076.6|8077.7|8071.7|3
1654484700000|2022-06-06 03:05:00|8080.1|8074.1|8083.6|8077.6|8083.7|8077.7|8079.7|8073.7|0
1654485000000|2022-06-06 03:10:00|8083.4|8077.4|8088.5|8082.5|8090.1|8084.1|8081.9|8075.9|29
1654485300000|2022-06-06 03:15:00|8086.2|8080.2|8082.4|8076.4|8089.9|8083.9|8082|8076|5
1654485600000|2022-06-06 03:20:00|8082.5|8076.5|8080.2|8074.2|8082.5|8076.5|8079.7|8073.7|1
1654485900000|2022-06-06 03:25:00|8078.7|8072.7|8079.4|8073.4|8082.4|8076.4|8077.2|8071.2|5
1654486200000|2022-06-06 03:30:00|8078.2|8072.2|8069.3|8063.3|8081.5|8075.5|8069.3|8063.3|23
1654486500000|2022-06-06 03:35:00|8068.7|8062.7|8070.5|8064.5|8070.5|8064.5|8068.5|8062.5|11
1654486800000|2022-06-06 03:40:00|8071|8065|8069.8|8063.8|8073|8067|8069.8|8063.8|3
1654487100000|2022-06-06 03:45:00|8070.1|8064.1|8069.1|8063.1|8071.6|8065.6|8069.1|8063.1|3
1654487400000|2022-06-06 03:50:00|8068.8|8062.8|8069|8063|8069.1|8063.1|8068.1|8062.1|3
1654487700000|2022-06-06 03:55:00|8069.1|8063.1|8069.6|8063.6|8071.6|8065.6|8067.4|8061.4|8
1654488000000|2022-06-06 04:00:00|8069.4|8063.4|8063.9|8057.9|8070.6|8064.6|8063.6|8057.6|4
1654488300000|2022-06-06 04:05:00|8062.9|8056.9|8064.4|8058.4|8066.4|8060.4|8062.6|8056.6|6
1654488600000|2022-06-06 04:10:00|8064.3|8058.3|8062.8|8056.8|8064.3|8058.3|8060.9|8054.9|6
1654488900000|2022-06-06 04:15:00|8062.6|8056.6|8060.6|8054.6|8062.6|8056.6|8060.1|8054.1|1
1654489200000|2022-06-06 04:20:00|8060.9|8054.9|8060.9|8054.9|8060.9|8054.9|8060.2|8054.2|2
1654489500000|2022-06-06 04:25:00|8061.1|8055.1|8062.2|8056.2|8063.6|8057.6|8061.1|8055.1|2
1654489800000|2022-06-06 04:30:00|8062.5|8056.5|8073.4|8067.4|8073.5|8067.5|8062.5|8056.5|11
1654490100000|2022-06-06 04:35:00|8072.4|8066.4|8071.4|8065.4|8072.4|8066.4|8070.5|8064.5|0
1654490400000|2022-06-06 04:40:00|8071.5|8065.5|8072|8066|8073|8067|8071.5|8065.5|1
1654490700000|2022-06-06 04:45:00|8071.2|8065.2|8073.5|8067.5|8073.5|8067.5|8071.2|8065.2|0
1654491000000|2022-06-06 04:50:00|8073|8067|8072.8|8066.8|8073|8067|8072|8066|0
1654491300000|2022-06-06 04:55:00|8072.5|8066.5|8071|8065|8072.5|8066.5|8070.8|8064.8|0
1654491600000|2022-06-06 05:00:00|8070.8|8064.8|8067|8061|8071.3|8065.3|8065.6|8059.6|6
1654491900000|2022-06-06 05:05:00|8066.8|8060.8|8063.3|8057.3|8068.1|8062.1|8063.3|8057.3|10
1654492200000|2022-06-06 05:10:00|8062.6|8056.6|8057.9|8051.9|8064.3|8058.3|8057.1|8051.1|6
1654492500000|2022-06-06 05:15:00|8057.4|8051.4|8055.1|8049.1|8057.4|8051.4|8048.3|8042.3|13
1654492800000|2022-06-06 05:20:00|8055.4|8049.4|8058.7|8052.7|8060.7|8054.7|8055.4|8049.4|1
1654493100000|2022-06-06 05:25:00|8059.1|8053.1|8058.9|8052.9|8059.9|8053.9|8057.9|8051.9|0
1654493400000|2022-06-06 05:30:00|8058.4|8052.4|8080.7|8074.7|8085|8079|8058.4|8052.4|19
1654493700000|2022-06-06 05:35:00|8081|8075|8091.4|8085.4|8095|8089|8080.5|8074.5|13
1654494000000|2022-06-06 05:40:00|8090.9|8084.9|8094|8088|8094|8088|8088|8082|5
1654494300000|2022-06-06 05:45:00|8093.9|8087.9|8095.3|8089.3|8099|8093|8092|8086|8
1654494600000|2022-06-06 05:50:00|8095.5|8089.5|8097.7|8091.7|8100.5|8094.5|8095.5|8089.5|10
1654494900000|2022-06-06 05:55:00|8097.8|8091.8|8097|8091|8099.7|8093.7|8096.5|8090.5|8
1654495200000|2022-06-06 06:00:00|8096.8|8090.8|8091|8085|8096.8|8090.8|8082.1|8076.1|12
1654495500000|2022-06-06 06:05:00|8091.3|8085.3|8091.3|8085.3|8092.1|8086.1|8084.8|8078.8|17
1654495800000|2022-06-06 06:10:00|8091.6|8085.6|8094.3|8088.3|8094.3|8088.3|8088|8082|9
1654496100000|2022-06-06 06:15:00|8094.1|8088.1|8099.1|8093.1|8102.1|8096.1|8094.1|8088.1|20
1654496400000|2022-06-06 06:20:00|8100.4|8094.4|8097.6|8091.6|8103.1|8097.1|8094.8|8088.8|9
1654496700000|2022-06-06 06:25:00|8097.3|8091.3|8097.7|8091.7|8098.4|8092.4|8094.1|8088.1|6
1654497000000|2022-06-06 06:30:00|8097.9|8091.9|8086.6|8080.6|8108.1|8102.1|8086.6|8080.6|49
1654497300000|2022-06-06 06:35:00|8085.1|8079.1|8095.9|8089.9|8095.9|8089.9|8084.6|8078.6|15
1654497600000|2022-06-06 06:40:00|8096.1|8090.1|8100|8094|8100|8094|8089.7|8083.7|8
1654497900000|2022-06-06 06:45:00|8099.7|8093.7|8097|8091|8102.7|8096.7|8090.2|8084.2|10
1654498200000|2022-06-06 06:50:00|8096.5|8090.5|8090|8084|8096.5|8090.5|8090|8084|5
1654498500000|2022-06-06 06:55:00|8089.5|8083.5|8087.7|8081.7|8093.8|8087.8|8086.7|8080.7|12
1654498800000|2022-06-06 07:00:00|8087.8|8081.8|8092.5|8082.5|8099.2|8093.2|8082.5|8075.2|19
1654499100000|2022-06-06 07:05:00|8090.3|8084.3|8078|8072|8095|8086.7|8076.7|8070.7|17
1654499400000|2022-06-06 07:10:00|8079.3|8073.3|8077.5|8071.5|8079.3|8073.3|8076|8070|5
1654499700000|2022-06-06 07:15:00|8078.3|8072.3|8078.5|8072.5|8082.3|8076.3|8078.1|8072.1|4
1654500000000|2022-06-06 07:20:00|8078.3|8072.3|8084.9|8078.9|8087|8081|8078|8072|9
1654500300000|2022-06-06 07:25:00|8084.8|8078.8|8084.4|8078.4|8090.4|8083.4|8082.9|8076.9|11
1654500600000|2022-06-06 07:30:00|8084.3|8078.3|8085.4|8079.4|8089.8|8083.8|8083.1|8077.1|3
1654500900000|2022-06-06 07:35:00|8085.8|8079.8|8096.4|8090.4|8096.9|8090.9|8085.8|8079.8|6
1654501200000|2022-06-06 07:40:00|8097.6|8091.6|8101.1|8095.1|8103.9|8097.9|8092.9|8086.9|15
1654501500000|2022-06-06 07:45:00|8100.4|8094.4|8100.1|8094.1|8100.9|8094.9|8098.4|8092.4|26
1654501800000|2022-06-06 07:50:00|8099.6|8093.6|8102|8096|8103.4|8097.4|8098.1|8092.1|20
1654502100000|2022-06-06 07:55:00|8101.7|8095.7|8099|8093|8102.4|8096.4|8098.5|8092.5|5
1654502400000|2022-06-06 08:00:00|8099.5|8093.5|8106|8100|8106.5|8100.5|8098.9|8092.9|35
1654502700000|2022-06-06 08:05:00|8106.3|8100.3|8108.8|8102.8|8108.8|8102.8|8105.2|8099.2|15
1654503000000|2022-06-06 08:10:00|8108.3|8102.3|8123.8|8117.8|8128.8|8122.8|8108.2|8102.2|66
1654503300000|2022-06-06 08:15:00|8123.5|8117.5|8121|8115|8127.3|8121.3|8120.5|8114.5|19
1654503600000|2022-06-06 08:20:00|8120.3|8114.3|8109.6|8103.6|8120.3|8114.3|8109|8103|15
1654503900000|2022-06-06 08:25:00|8109.1|8103.1|8111.1|8105.1|8114.3|8108.3|8109.1|8103.1|7
1654504200000|2022-06-06 08:30:00|8109.1|8103.1|8108.8|8102.8|8110.3|8104.3|8103.4|8097.4|15
1654504500000|2022-06-06 08:35:00|8108.6|8102.6|8115.9|8109.9|8119.4|8113.4|8108.6|8102.6|19
1654504800000|2022-06-06 08:40:00|8115.8|8109.8|8106.1|8100.1|8115.9|8109.9|8106.1|8100.1|10
1654505100000|2022-06-06 08:45:00|8105.9|8099.9|8103.1|8097.1|8110.6|8103.4|8102.7|8096.7|10
1654505400000|2022-06-06 08:50:00|8102.7|8096.7|8113.4|8107.4|8115.7|8109.7|8102.7|8096.7|31
1654505700000|2022-06-06 08:55:00|8113.6|8107.6|8109.6|8103.6|8114.1|8108.1|8105.9|8099.9|9
1654506000000|2022-06-06 09:00:00|8109.4|8103.4|8100.4|8094.4|8109.4|8103.4|8099.2|8093.2|28
1654506300000|2022-06-06 09:05:00|8098.4|8092.4|8101.5|8095.5|8103.7|8097.7|8098.2|8092.2|12
1654506600000|2022-06-06 09:10:00|8101.2|8095.2|8098.9|8092.9|8101.5|8095.5|8096.4|8090.4|7
1654506900000|2022-06-06 09:15:00|8099|8093|8100.7|8094.7|8102|8096|8096.7|8090.7|15
1654507200000|2022-06-06 09:20:00|8099.7|8093.7|8094|8088|8101.5|8095.5|8093.7|8087.7|11
1654507500000|2022-06-06 09:25:00|8093.8|8087.8|8096.2|8090.2|8098.2|8092.2|8093.7|8087.7|12
1654507800000|2022-06-06 09:30:00|8096.5|8090.5|8102.8|8096.8|8102.8|8096.8|8096.5|8090.5|15
1654508100000|2022-06-06 09:35:00|8103|8097|8100.1|8094.1|8103|8097|8096.1|8090.1|16
1654508400000|2022-06-06 09:40:00|8100.3|8094.3|8093|8087|8100.3|8094.3|8092.5|8086.5|9
1654508700000|2022-06-06 09:45:00|8092.1|8086.1|8108.1|8102.1|8108.1|8102.1|8092.1|8086.1|7
1654509000000|2022-06-06 09:50:00|8107.1|8101.1|8104.3|8098.3|8107.6|8101.6|8103.6|8097.6|14
1654509300000|2022-06-06 09:55:00|8104.8|8098.8|8104.2|8098.2|8107.1|8101.1|8103.4|8097.4|12
1654509600000|2022-06-06 10:00:00|8104.9|8098.9|8093.9|8087.9|8106.2|8100.2|8093.7|8087.7|20
1654509900000|2022-06-06 10:05:00|8092.9|8086.9|8094.9|8088.9|8096.9|8090.9|8092.7|8086.7|7
1654510200000|2022-06-06 10:10:00|8095.1|8089.1|8094.9|8088.9|8100.6|8094.6|8094.5|8088.5|10
1654510500000|2022-06-06 10:15:00|8094.4|8088.4|8101.7|8095.7|8102.5|8096.5|8091.5|8085.5|24
1654510800000|2022-06-06 10:20:00|8099.9|8093.9|8099|8093|8103.7|8097.7|8097.7|8091.7|9
1654511100000|2022-06-06 10:25:00|8098.9|8092.9|8108|8102|8110.3|8104.3|8095.4|8089.4|45
1654511400000|2022-06-06 10:30:00|8107.7|8101.7|8101.3|8095.3|8107.7|8101.7|8101.3|8095.3|7
1654511700000|2022-06-06 10:35:00|8102|8096|8099.3|8093.3|8103.1|8097.1|8099|8093|17
1654512000000|2022-06-06 10:40:00|8100.3|8094.3|8099.8|8093.8|8103|8097|8099.8|8093.8|3
1654512300000|2022-06-06 10:45:00|8099.6|8093.6|8102.4|8096.4|8103|8097|8099.3|8093.3|6
1654512600000|2022-06-06 10:50:00|8102.6|8096.6|8094.3|8088.3|8105.3|8099.3|8091.1|8085.1|30
1654512900000|2022-06-06 10:55:00|8093.8|8087.8|8087.6|8081.6|8093.8|8087.8|8086.6|8080.6|13
1654513200000|2022-06-06 11:00:00|8087.3|8081.3|8081.4|8075.4|8088.3|8082.3|8081.4|8075.4|14
1654513500000|2022-06-06 11:05:00|8080.4|8074.4|8081.2|8075.2|8084.6|8078.6|8077.1|8071.1|35
1654513800000|2022-06-06 11:10:00|8081.1|8075.1|8081.2|8075.2|8082.4|8076.4|8073.7|8067.7|26
1654514100000|2022-06-06 11:15:00|8079.7|8073.7|8077.4|8071.4|8081.1|8075.1|8074.9|8068.9|23
1654514400000|2022-06-06 11:20:00|8077.7|8071.7|8079.4|8073.4|8083.4|8077.4|8074|8068|45
1654514700000|2022-06-06 11:25:00|8079.2|8073.2|8067|8061|8079.2|8073.2|8063.5|8057.5|73
1654515000000|2022-06-06 11:30:00|8067.4|8061.4|8066.5|8060.5|8068.4|8062.4|8063.5|8057.5|44
1654515300000|2022-06-06 11:35:00|8066.4|8060.4|8065.3|8059.3|8066.4|8060.4|8064.8|8058.8|23
1654515600000|2022-06-06 11:40:00|8065|8059|8057.7|8051.7|8065.5|8059.5|8056.7|8050.7|47
1654515900000|2022-06-06 11:45:00|8057.8|8051.8|8059.8|8053.8|8062.2|8056.2|8057.8|8051.8|14
1654516200000|2022-06-06 11:50:00|8059.5|8053.5|8062.3|8056.3|8065.6|8059.6|8059.1|8053.1|16
1654516500000|2022-06-06 11:55:00|8063.3|8057.3|8065.1|8059.1|8065.1|8059.1|8058.6|8052.6|36
1654516800000|2022-06-06 12:00:00|8065.5|8059.5|8063.6|8057.6|8068.1|8062.1|8063.4|8057.4|22
1654517100000|2022-06-06 12:05:00|8064.3|8058.3|8062.3|8056.3|8067.1|8061.1|8060.1|8054.1|19
1654517400000|2022-06-06 12:10:00|8061.9|8055.9|8059.4|8053.4|8065.1|8059.1|8057.6|8051.6|61
1654517700000|2022-06-06 12:15:00|8059.1|8053.1|8046.2|8040.2|8059.9|8053.9|8040.1|8034.1|167
1654518000000|2022-06-06 12:20:00|8046.6|8040.6|8042.6|8036.6|8053.9|8047.9|8041.7|8035.7|70
1654518300000|2022-06-06 12:25:00|8041.7|8035.7|8034.6|8028.6|8041.9|8035.9|8029.4|8023.4|101
1654518600000|2022-06-06 12:30:00|8035.1|8029.1|8038.7|8032.7|8040.7|8034.7|8032.9|8026.9|47
1654518900000|2022-06-06 12:35:00|8038.4|8032.4|8033.4|8027.4|8041.2|8035.2|8032.5|8026.5|96
1654519200000|2022-06-06 12:40:00|8033.2|8027.2|8037.5|8031.5|8041.8|8035.8|8032.2|8026.2|63
1654522200000|2022-06-06 13:30:00|8038.7|8032.7|8075.1|8069.1|8076.9|8070.9|8038.4|8032.4|651
1654522500000|2022-06-06 13:35:00|8074.4|8068.4|8038.2|8032.2|8088.5|8082.5|8029.4|8023.4|685
1654522800000|2022-06-06 13:40:00|8038.1|8032.1|8036|8030|8042.6|8036.6|8003.2|7997.2|486
1654523100000|2022-06-06 13:45:00|8034.7|8028.7|8001.7|7995.7|8034.7|8028.7|7997.1|7991.1|490
1654523400000|2022-06-06 13:50:00|8002.9|7996.9|8000.4|7994.4|8002.9|7996.9|7979.7|7973.7|421
1654523700000|2022-06-06 13:55:00|7999.7|7993.7|7994.5|7988.5|8006|8000|7973.4|7967.4|310
1654524000000|2022-06-06 14:00:00|7994.9|7988.9|7992.3|7986.3|8007.7|8001.7|7987.4|7981.4|208
1654524300000|2022-06-06 14:05:00|7992.7|7986.7|7988.8|7982.8|7999|7993|7987|7981|200
1654524600000|2022-06-06 14:10:00|7986.8|7980.8|7984.6|7978.6|7999.3|7993.3|7980.3|7974.3|371
1654524900000|2022-06-06 14:15:00|7984.5|7978.5|7987.6|7981.6|7992.6|7986.6|7980.5|7974.5|186
1654525200000|2022-06-06 14:20:00|7987.1|7981.1|7968.8|7962.8|7987.1|7981.1|7963.8|7957.8|340
1654525500000|2022-06-06 14:25:00|7968.3|7962.3|7970.8|7964.8|7980.3|7974.3|7966|7960|218
1654525800000|2022-06-06 14:30:00|7971.2|7965.2|7975.6|7969.6|7980.6|7974.6|7967.5|7961.5|222
1654526100000|2022-06-06 14:35:00|7976.1|7970.1|7987|7981|7994|7988|7975|7969|303
1654526400000|2022-06-06 14:40:00|7988|7982|7994.3|7988.3|7994.3|7988.3|7980.1|7974.1|355
1654526700000|2022-06-06 14:45:00|7993.6|7987.6|8003.6|7997.6|8004.3|7998.3|7992.5|7986.5|267
1654527000000|2022-06-06 14:50:00|8004|7998|8010.9|8004.9|8019.6|8013.6|8003.3|7997.3|200
1654527300000|2022-06-06 14:55:00|8011.6|8005.6|8028.1|8022.1|8030.3|8024.3|8009.4|8003.4|219
1654527600000|2022-06-06 15:00:00|8027.9|8021.9|8015.3|8009.3|8027.9|8021.9|8007.9|8001.9|135
1654527900000|2022-06-06 15:05:00|8015.9|8009.9|8008.9|8002.9|8015.9|8009.9|8005.2|7999.2|143
1654528200000|2022-06-06 15:10:00|8008.8|8002.8|8013.9|8007.9|8014.7|8008.7|7993.9|7987.9|188
1654528500000|2022-06-06 15:15:00|8013.4|8007.4|8018.5|8012.5|8037.4|8031.4|8009.7|8003.7|164
1654528800000|2022-06-06 15:20:00|8018.9|8012.9|8026.2|8020.2|8026.7|8020.7|8011|8005|194
1654529100000|2022-06-06 15:25:00|8025.4|8019.4|8019|8013|8028|8022|8016.3|8010.3|176
1654529400000|2022-06-06 15:30:00|8020|8014|8012.7|8006.7|8021|8015|8010.8|8004.8|201
1654529700000|2022-06-06 15:35:00|8013.3|8007.3|8022.2|8016.2|8026.5|8020.5|8013.3|8007.3|182
1654530000000|2022-06-06 15:40:00|8022|8016|8025.7|8019.7|8029.7|8023.7|8018.2|8012.2|202
1654530300000|2022-06-06 15:45:00|8025.2|8019.2|8007.7|8001.7|8027.5|8021.5|8007.7|8001.7|76
1654530600000|2022-06-06 15:50:00|8008.7|8002.7|8017.2|8011.2|8021.3|8015.3|8007.7|8001.7|132
1654530900000|2022-06-06 15:55:00|8017.3|8011.3|8017.5|8011.5|8023.7|8017.7|8013.5|8007.5|106
1654531200000|2022-06-06 16:00:00|8017|8011|8012.8|8006.8|8022.5|8016.5|8011.5|8005.5|183
1654531500000|2022-06-06 16:05:00|8013.5|8007.5|8017.2|8011.2|8017.2|8011.2|8012.3|8006.3|104
1654531800000|2022-06-06 16:10:00|8016.8|8010.8|8007.1|8001.1|8017.2|8011.2|8007.1|8001.1|194
1654532100000|2022-06-06 16:15:00|8007.6|8001.6|8006.5|8000.5|8011.5|8005.5|8006|8000|119
1654532400000|2022-06-06 16:20:00|8006.6|8000.6|8002.8|7996.8|8009.6|8003.6|8002.5|7996.5|169
1654532700000|2022-06-06 16:25:00|7999.8|7993.8|8001.8|7995.8|8004|7998|7998.6|7992.6|158
1654533000000|2022-06-06 16:30:00|8003.5|7997.5|8004.8|7998.8|8009.8|8003.8|8000.1|7994.1|152
1654533300000|2022-06-06 16:35:00|8004.6|7998.6|8008.5|8002.5|8012.1|8006.1|8002.8|7996.8|199
1654533600000|2022-06-06 16:40:00|8008.8|8002.8|8004.6|7998.6|8012.1|8006.1|8002.1|7996.1|110
1654533900000|2022-06-06 16:45:00|8004.3|7998.3|7999.8|7993.8|8004.3|7998.3|7994.1|7988.1|197
1654534200000|2022-06-06 16:50:00|8000.4|7994.4|7991.4|7985.4|8000.8|7994.8|7990.6|7984.6|148
1654534500000|2022-06-06 16:55:00|7992.1|7986.1|7998.4|7992.4|7999.6|7993.6|7989.9|7983.9|131
1654534800000|2022-06-06 17:00:00|7998.2|7992.2|8002.4|7996.4|8005.2|7999.2|7996.7|7990.7|87
1654535100000|2022-06-06 17:05:00|8002.7|7996.7|7998.4|7992.4|8003.4|7997.4|7998.4|7992.4|87
1654535400000|2022-06-06 17:10:00|7999.1|7993.1|8003.4|7997.4|8006.9|8000.9|7998.2|7992.2|56
1654535700000|2022-06-06 17:15:00|8003.9|7997.9|7989|7983|8008.4|8002.4|7988.7|7982.7|179
1654536000000|2022-06-06 17:20:00|7989.2|7983.2|7987.5|7981.5|7993|7987|7980.7|7974.7|196
1654536300000|2022-06-06 17:25:00|7987.3|7981.3|7991.9|7985.9|7997.3|7991.3|7985.6|7979.6|136
1654536600000|2022-06-06 17:30:00|7992.1|7986.1|7997.3|7991.3|8000.5|7994.5|7991.5|7985.5|176
1654536900000|2022-06-06 17:35:00|7997.2|7991.2|7991.7|7985.7|7998.6|7992.6|7987.2|7981.2|193
1654537200000|2022-06-06 17:40:00|7991.4|7985.4|8000.5|7994.5|8000.5|7994.5|7988.7|7982.7|207
1654537500000|2022-06-06 17:45:00|8001.2|7995.2|8002.3|7996.3|8004.3|7998.3|7993.7|7987.7|198
1654537800000|2022-06-06 17:50:00|8001.3|7995.3|8003|7997|8005.7|7999.7|7997|7991|142
1654538100000|2022-06-06 17:55:00|8003.4|7997.4|8009|8003|8011.5|8005.5|8003.4|7997.4|202
1654538400000|2022-06-06 18:00:00|8009.2|8003.2|8017.7|8011.7|8021.4|8015.4|8006|8000|225
1654538700000|2022-06-06 18:05:00|8017.3|8011.3|8029.7|8023.7|8030.2|8024.2|8014.5|8008.5|268
1654539000000|2022-06-06 18:10:00|8030|8024|8007.1|8001.1|8030.2|8024.2|8004.4|7998.4|1181
1654539300000|2022-06-06 18:15:00|8006.7|8000.7|8007.1|8001.1|8009.9|8003.9|7997.5|7991.5|604
1654560000000|2022-06-07 00:00:00|8011.4|8001.4|7976.4|7966.4|8011.4|8001.4|7951.6|7945.3|150
1654560300000|2022-06-07 00:05:00|7976.1|7970.1|7971.1|7965.1|7978|7970.4|7960.4|7954.4|49
1654560600000|2022-06-07 00:10:00|7971.4|7965.4|7966.7|7960.7|7972|7965.4|7965.1|7958.9|39
1654560900000|2022-06-07 00:15:00|7966.4|7960.4|7973.2|7963.2|7977.7|7971.7|7961.6|7955.6|44
1654561200000|2022-06-07 00:20:00|7970.7|7964.7|7973.3|7963.3|7973.3|7964.9|7968.4|7959.9|8
1654561500000|2022-06-07 00:25:00|7971.1|7965.1|7973.9|7963.9|7975|7965.1|7971.1|7963.3|5
1654561800000|2022-06-07 00:30:00|7973.6|7963.6|7972.4|7966.4|7975.8|7966.9|7970.1|7958.5|13
1654562100000|2022-06-07 00:35:00|7970.6|7964.6|7973.9|7963.9|7973.9|7964.7|7969.4|7962.9|8
1654562400000|2022-06-07 00:40:00|7973.2|7963.2|7971.4|7965.4|7973.9|7965.4|7971.1|7961.9|3
1654562700000|2022-06-07 00:45:00|7973.6|7963.6|7977.1|7962.1|7977.1|7965.9|7971.4|7962.1|3
1654563000000|2022-06-07 00:50:00|7974.4|7964.4|7974.4|7968.4|7977.1|7968.4|7971.3|7961.7|2
1654563300000|2022-06-07 00:55:00|7974.1|7968.1|7976.2|7970.2|7978.4|7972.4|7972.4|7964.6|11
1654563600000|2022-06-07 01:00:00|7975.9|7969.9|7967.5|7961.5|7986|7980|7963.9|7957.9|69
1654563900000|2022-06-07 01:05:00|7967.4|7961.4|7979|7973|7980.9|7974.4|7964|7958|41
1654564200000|2022-06-07 01:10:00|7978.7|7972.7|7971.2|7965.2|7985.5|7977.3|7971.2|7965.2|18
1654564500000|2022-06-07 01:15:00|7971.3|7965.3|7963.3|7957.3|7974.7|7968.7|7962.8|7956.8|18
1654564800000|2022-06-07 01:20:00|7963.8|7957.8|7965.3|7959.3|7971.1|7965.1|7963.8|7957.8|26
1654565100000|2022-06-07 01:25:00|7964|7958|7959|7953|7964|7958|7954.5|7948.5|49
1654565400000|2022-06-07 01:30:00|7959.2|7953.2|7964.8|7958.8|7965.8|7959.8|7957.8|7951.8|8
1654565700000|2022-06-07 01:35:00|7965.8|7959.8|7968.3|7962.3|7972.3|7966.3|7965.8|7959.8|13
1654566000000|2022-06-07 01:40:00|7966.8|7960.8|7977.6|7971.6|7977.6|7971.6|7965.3|7959.3|19
1654566300000|2022-06-07 01:45:00|7978.3|7972.3|7984.6|7978.6|7984.6|7978.6|7976.3|7970.3|18
1654566600000|2022-06-07 01:50:00|7984.1|7978.1|7981.4|7975.4|7986.1|7979.4|7978.7|7972.7|18
1654566900000|2022-06-07 01:55:00|7980.4|7974.4|7978.8|7972.8|7983.3|7977.3|7975.8|7969.8|16
1654567200000|2022-06-07 02:00:00|7978.6|7972.6|7983.6|7977.6|7986.3|7980.3|7978.6|7972.6|17
1654567500000|2022-06-07 02:05:00|7983.7|7977.7|7978.9|7972.9|7986.2|7980.2|7976.1|7970.1|19
1654567800000|2022-06-07 02:10:00|7978.6|7972.6|7978.7|7972.7|7978.7|7972.7|7970.6|7964.6|14
1654568100000|2022-06-07 02:15:00|7979.2|7973.2|7974.1|7968.1|7979.2|7973.2|7973.2|7967.2|13
1654568400000|2022-06-07 02:20:00|7974.7|7968.7|7975.9|7969.9|7978.2|7972.2|7973.7|7967.7|10
1654568700000|2022-06-07 02:25:00|7975.5|7969.5|7977.4|7971.4|7979.7|7973.7|7975.5|7969.5|4
1654569000000|2022-06-07 02:30:00|7978.6|7972.6|7979.9|7973.9|7984.2|7978.2|7974.1|7967|13
1654569300000|2022-06-07 02:35:00|7980.9|7974.9|7976.5|7970.5|7982.2|7976.2|7975.4|7969.4|10
1654569600000|2022-06-07 02:40:00|7976.2|7970.2|7998|7992|8003.5|7997.5|7972.5|7966.5|32
1654569900000|2022-06-07 02:45:00|7997.5|7991.5|8007.1|7997.1|8007.5|7999.3|7997.5|7991.5|10
1654570200000|2022-06-07 02:50:00|8007.5|7997.5|8007|8001|8009.5|8003.5|8003.1|7997.1|9
1654570500000|2022-06-07 02:55:00|8006.6|8000.6|8009.8|8003.8|8014|8008|8006.5|8000.5|28
1654570800000|2022-06-07 03:00:00|8011.3|8005.3|8007.3|8001.3|8011.3|8005.3|8007.1|8001.1|17
1654571100000|2022-06-07 03:05:00|8007.1|8001.1|8007.9|8001.9|8011.3|8003.1|8007.1|8000.9|3
1654571400000|2022-06-07 03:10:00|8007.2|8001.2|8014.1|8008.1|8014.1|8008.1|8007.2|8001.2|13
1654571700000|2022-06-07 03:15:00|8013.9|8007.9|8012.2|8006.2|8014.2|8008.2|8010.9|8004.9|9
1654572000000|2022-06-07 03:20:00|8012.5|8006.5|8021.7|8015.7|8021.7|8015.7|8011.9|8005.9|11
1654572300000|2022-06-07 03:25:00|8024|8018|8022.9|8016.9|8024.2|8018.2|8020.4|8014.4|14
1654572600000|2022-06-07 03:30:00|8025.7|8019.7|8008.6|8002.6|8025.7|8019.7|8008.6|8002.6|23
1654572900000|2022-06-07 03:35:00|8008.3|8002.3|8016.7|8010.7|8016.7|8010.7|8008.3|8002.3|13
1654573200000|2022-06-07 03:40:00|8016.4|8010.4|8018.2|8012.2|8019.2|8013.2|8015.5|8009.5|5
1654573500000|2022-06-07 03:45:00|8019.9|8009.9|8018.7|8008.7|8019.9|8012.2|8017.2|8008.7|1
1654573800000|2022-06-07 03:50:00|8015.9|8009.9|8012.5|8006.5|8017.1|8010|8012.5|8005.5|3
1654574100000|2022-06-07 03:55:00|8013|8007|8011.4|8005.4|8015.6|8008.1|8011.4|8005.4|6
1654574400000|2022-06-07 04:00:00|8013.4|8007.4|8014.7|8008.7|8015.4|8009.4|8012.2|8006.2|8
1654574700000|2022-06-07 04:05:00|8015|8009|8018.4|8008.4|8018.4|8010|8015|8007.2|0
1654575000000|2022-06-07 04:10:00|8019|8009|8019|8009|8019|8009|8019|8009|0
1654575300000|2022-06-07 04:15:00|8019.2|8009.2|8017.3|8011.3|8019.2|8011.3|8017.3|8009.2|0
1654575600000|2022-06-07 04:20:00|8019.5|8009.5|8020.3|8010.3|8020.3|8010.3|8019.5|8009.5|0
1654575900000|2022-06-07 04:25:00|8020|8010|8009.8|8003.8|8020.3|8010.8|8009.8|8003.8|1
1654576200000|2022-06-07 04:30:00|8010.1|8004.1|8011.7|8005.7|8016.5|8008|8009.5|8003.5|2
1654576500000|2022-06-07 04:35:00|8013.5|8007.5|8010.6|8004.6|8013.6|8007.6|8010.6|8004.6|1
1654576800000|2022-06-07 04:40:00|8011|8005|8011.7|8005.7|8011.8|8005.8|8010.6|8004.6|0
1654577100000|2022-06-07 04:45:00|8013.3|8007.3|8011|8005|8013.8|8007.8|8011|8005|4
1654577400000|2022-06-07 04:50:00|8010.3|8004.3|8016.1|8010.1|8018.7|8011.7|8009.6|8003.6|35
1654577700000|2022-06-07 04:55:00|8016.2|8010.2|8014.6|8008.6|8016.2|8010.2|8014.2|8008.2|0
1654578000000|2022-06-07 05:00:00|8014.9|8008.9|8016.9|8010.9|8016.9|8010.9|8014.4|8008.4|3
1654578300000|2022-06-07 05:05:00|8017.2|8011.2|8013.2|8007.2|8019.9|8011.2|8013.2|8004.9|7
1654578600000|2022-06-07 05:10:00|8013|8007|8015.5|8009.5|8017.3|8010.3|8012.2|8006.2|2
1654578900000|2022-06-07 05:15:00|8015.4|8009.4|8015.5|8009.5|8015.5|8009.5|8015|8009|0
1654579200000|2022-06-07 05:20:00|8015.3|8009.3|8012.7|8006.7|8015.3|8009.3|8012|8006|1
1654579500000|2022-06-07 05:25:00|8012.4|8006.4|8010.7|8004.7|8013.2|8007.2|8010|8004|11
1654579800000|2022-06-07 05:30:00|8010.9|8004.9|8014.2|8008.2|8016.5|8010.5|8009.7|8003.7|15
1654580100000|2022-06-07 05:35:00|8014.3|8008.3|8020.4|8014.4|8025.4|8018.3|8014.3|8008.3|19
1654580400000|2022-06-07 05:40:00|8020.7|8014.7|8027.5|8021.5|8030|8023.3|8020.7|8014.7|3
1654580700000|2022-06-07 05:45:00|8026.8|8020.8|8027|8021|8027.8|8021.8|8024.7|8018.7|1
1654581000000|2022-06-07 05:50:00|8026.3|8020.3|8019.1|8013.1|8026.3|8020.3|8019.1|8013.1|4
1654581300000|2022-06-07 05:55:00|8020.1|8014.1|8016.5|8010.5|8024.8|8018.8|8015.5|8009.5|21
1654581600000|2022-06-07 06:00:00|8016.3|8010.3|8014.3|8008.3|8018.9|8012.9|8010|8004|23
1654581900000|2022-06-07 06:05:00|8014.6|8008.6|8020.3|8014.3|8021.2|8015.2|8014.6|8008.6|6
1654582200000|2022-06-07 06:10:00|8019.9|8013.9|8022.2|8016.2|8022.2|8016.2|8018.2|8012.2|8
1654582500000|2022-06-07 06:15:00|8021.6|8015.6|8028.6|8022.6|8028.6|8022.6|8021.6|8015.6|7
1654582800000|2022-06-07 06:20:00|8028.9|8022.9|8033.2|8027.2|8036|8030|8028.6|8022.6|20
1654583100000|2022-06-07 06:25:00|8034|8028|8033.2|8027.2|8039.4|8033.4|8033.2|8027.2|12
1654583400000|2022-06-07 06:30:00|8033.9|8027.9|8032.2|8026.2|8037.2|8031.2|8030.7|8024.7|6
1654583700000|2022-06-07 06:35:00|8029.7|8023.7|8035|8029|8036.5|8030.5|8027.2|8021.2|7
1654584000000|2022-06-07 06:40:00|8035.2|8029.2|8033.8|8027.8|8035.8|8029.8|8028.5|8022.5|6
1654584300000|2022-06-07 06:45:00|8032.3|8026.3|8036.3|8030.3|8041|8035|8032.3|8026.3|11
1654584600000|2022-06-07 06:50:00|8037.1|8031.1|8033.9|8027.9|8037.1|8031.1|8032.8|8026.8|8
1654584900000|2022-06-07 06:55:00|8032.8|8026.8|8039.2|8033.2|8040.3|8034.3|8031.1|8025.1|20
1654585200000|2022-06-07 07:00:00|8038.9|8032.9|8026.7|8020.7|8038.9|8032.9|8023.9|8017.9|20
1654585500000|2022-06-07 07:05:00|8026.9|8020.9|8035.9|8029.9|8036.4|8030.4|8026.9|8020.9|11
1654585800000|2022-06-07 07:10:00|8036.1|8030.1|8031.7|8025.7|8037.4|8031.4|8030.1|8024.1|10
1654586100000|2022-06-07 07:15:00|8031.9|8025.9|8029.1|8023.1|8035.6|8029.6|8028.2|8022.2|14
1654586400000|2022-06-07 07:20:00|8028.9|8022.9|8034.4|8028.4|8035.5|8029.5|8027.9|8021.9|10
1654586700000|2022-06-07 07:25:00|8034.5|8028.5|8029.5|8023.5|8038|8032|8028.2|8022.2|15
1654587000000|2022-06-07 07:30:00|8030|8024|8016.9|8010.9|8031.9|8025.9|8016.9|8010.9|17
1654587300000|2022-06-07 07:35:00|8017|8011|8019.8|8013.8|8020.8|8014.8|8016.2|8010.2|18
1654587600000|2022-06-07 07:40:00|8019.7|8013.7|8017.3|8011.3|8019.8|8013.8|8012.5|8006.5|18
1654587900000|2022-06-07 07:45:00|8020.2|8014.2|8026.2|8020.2|8026.7|8020.7|8020.2|8014.2|12
1654588200000|2022-06-07 07:50:00|8027.2|8021.2|8033.1|8027.1|8033.8|8027.8|8025.6|8019.6|6
1654588500000|2022-06-07 07:55:00|8032.8|8026.8|8035.3|8029.3|8035.8|8029.8|8028.5|8022.5|58
1654588800000|2022-06-07 08:00:00|8035.5|8029.5|8037.1|8031.1|8038.4|8032.4|8034.8|8028.8|54
1654589100000|2022-06-07 08:05:00|8037|8031|8032.5|8026.5|8038.9|8032.9|8032.5|8026.5|20
1654589400000|2022-06-07 08:10:00|8032.8|8026.8|8033.6|8027.6|8037.3|8031.3|8032.8|8026.8|15
1654589700000|2022-06-07 08:15:00|8033.9|8027.9|8033.9|8027.9|8035.4|8029.4|8032.3|8026.3|9
1654590000000|2022-06-07 08:20:00|8032.8|8026.8|8035.1|8029.1|8035.3|8029.3|8032|8026|21
1654590300000|2022-06-07 08:25:00|8034.8|8028.8|8035.9|8029.9|8040.6|8034.6|8034.8|8028.8|28
1654590600000|2022-06-07 08:30:00|8035.8|8029.8|8040.2|8034.2|8040.4|8034.4|8035.3|8029.3|10
1654590900000|2022-06-07 08:35:00|8044.7|8038.7|8042.6|8036.6|8045.9|8039.9|8041.4|8035.4|19
1654591200000|2022-06-07 08:40:00|8042.2|8036.2|8044.2|8038.2|8044.7|8038.7|8037.2|8031.2|9
1654591500000|2022-06-07 08:45:00|8044.1|8038.1|8053.9|8047.9|8054.7|8048.7|8043.7|8037.7|49
1654591800000|2022-06-07 08:50:00|8053.4|8047.4|8053.9|8047.9|8056.2|8050.2|8052.5|8046.5|26
1654592100000|2022-06-07 08:55:00|8053.7|8047.7|8055|8049|8056.3|8050.3|8051.5|8045.5|26
1654592400000|2022-06-07 09:00:00|8054.9|8048.9|8053|8047|8055.5|8049.5|8051.5|8045.5|12
1654592700000|2022-06-07 09:05:00|8052.5|8046.5|8045.5|8039.5|8052.8|8046.8|8043.2|8037.2|47
1654593000000|2022-06-07 09:10:00|8045.8|8039.8|8044.3|8038.3|8045.8|8039.8|8042.8|8036.8|37
1654593300000|2022-06-07 09:15:00|8046|8040|8044.5|8038.5|8047.6|8041.6|8043.5|8037.5|31
1654593600000|2022-06-07 09:20:00|8044.6|8038.6|8054.1|8048.1|8054.1|8048.1|8044.6|8038.6|22
1654593900000|2022-06-07 09:25:00|8054.5|8048.5|8054.1|8048.1|8055.1|8049.1|8052.3|8046.3|7
1654594200000|2022-06-07 09:30:00|8052.1|8046.1|8050.8|8044.8|8055|8049|8050.8|8044.8|8
1654594500000|2022-06-07 09:35:00|8051.1|8045.1|8046.9|8040.9|8051.1|8045.1|8046.8|8040.8|9
1654594800000|2022-06-07 09:40:00|8046.8|8040.8|8045.6|8039.6|8049.9|8043.9|8043.7|8037.7|14
1654595100000|2022-06-07 09:45:00|8045.2|8039.2|8033.3|8027.3|8045.4|8039.4|8031.8|8025.8|32
1654595400000|2022-06-07 09:50:00|8032.9|8026.9|8026.1|8020.1|8033.8|8027.8|8025.8|8019.8|23
1654595700000|2022-06-07 09:55:00|8025.8|8019.8|8025.7|8019.7|8027.8|8021.8|8021.9|8015.9|38
1654596000000|2022-06-07 10:00:00|8024.6|8018.6|8023.3|8017.3|8027.1|8021.1|8021.9|8015.9|18
1654596300000|2022-06-07 10:05:00|8022.9|8016.9|8022.1|8016.1|8023.1|8017.1|8021.6|8015.6|20
1654596600000|2022-06-07 10:10:00|8021.6|8015.6|8025.9|8019.9|8027.1|8021.1|8021.6|8015.6|14
1654596900000|2022-06-07 10:15:00|8026.7|8020.7|8033.2|8027.2|8033.4|8027.4|8025.2|8019.2|15
1654597200000|2022-06-07 10:20:00|8032.9|8026.9|8032.5|8026.5|8037.5|8031.5|8031.5|8025.5|19
1654597500000|2022-06-07 10:25:00|8032.7|8026.7|8027.2|8021.2|8035|8029|8027.2|8021.2|23
1654597800000|2022-06-07 10:30:00|8025.8|8019.8|8033.5|8027.5|8035.2|8029.2|8023|8017|26
1654598100000|2022-06-07 10:35:00|8033.6|8027.6|8046.6|8040.6|8048.3|8042.3|8032.8|8026.8|13
1654598400000|2022-06-07 10:40:00|8046.3|8040.3|8049.1|8043.1|8051.6|8045.6|8044.8|8038.8|6
1654598700000|2022-06-07 10:45:00|8050|8044|8054.3|8048.3|8055.6|8049.6|8049|8043|18
1654599000000|2022-06-07 10:50:00|8054.6|8048.6|8055.1|8049.1|8061.1|8055.1|8049.8|8043.8|39
1654599300000|2022-06-07 10:55:00|8055.8|8049.8|8036.8|8030.8|8057.3|8051.3|8036.1|8030.1|23
1654599600000|2022-06-07 11:00:00|8037.1|8031.1|8035.2|8029.2|8039.4|8033.4|8033.8|8027.8|8
1654599900000|2022-06-07 11:05:00|8034.9|8028.9|8027.4|8021.4|8034.9|8028.9|8023|8017|15
1654600200000|2022-06-07 11:10:00|8025.8|8019.8|8029.3|8023.3|8029.3|8023.3|8023|8017|15
1654600500000|2022-06-07 11:15:00|8029.9|8023.9|8023.4|8017.4|8032.3|8024.4|8023.1|8017.1|50
1654600800000|2022-06-07 11:20:00|8023.1|8017.1|8026.2|8020.2|8028.9|8022.9|8023.1|8017.1|11
1654601100000|2022-06-07 11:25:00|8025.1|8019.1|8019.9|8013.9|8025.6|8019.6|8018.6|8012.6|11
1654601400000|2022-06-07 11:30:00|8020.4|8014.4|8022.5|8016.5|8023.7|8017.7|8018.4|8012.4|14
1654601700000|2022-06-07 11:35:00|8022|8016|8026.3|8020.3|8027.2|8021.2|8021|8015|3
1654602000000|2022-06-07 11:40:00|8026.5|8020.5|8033|8027|8034.3|8028.3|8026.2|8020.2|17
1654602300000|2022-06-07 11:45:00|8032.7|8026.7|8037.2|8031.2|8040.2|8034.2|8030|8024|21
1654602600000|2022-06-07 11:50:00|8037.3|8031.3|8038.3|8032.3|8039.3|8033.3|8032.7|8026.7|18
1654602900000|2022-06-07 11:55:00|8038.7|8032.7|8039|8033|8040.3|8034.3|8031.5|8025.5|23
1654603200000|2022-06-07 12:00:00|8039.5|8033.5|8033.3|8027.3|8045|8039|8030.8|8024.8|40
1654603500000|2022-06-07 12:05:00|8032.9|8026.9|8033.8|8027.8|8035.6|8029.6|8032.1|8026.1|23
1654603800000|2022-06-07 12:10:00|8034.3|8028.3|8026.5|8020.5|8040.2|8034.2|8022.4|8016.4|51
1654604100000|2022-06-07 12:15:00|8024.9|8018.9|8014.4|8008.4|8026.4|8020.4|8008.6|8002.6|47
1654604400000|2022-06-07 12:20:00|8013.1|8007.1|8015.4|8009.4|8022.9|8016.9|8010.6|8004.6|39
1654604700000|2022-06-07 12:25:00|8015.8|8009.8|8019.4|8013.4|8027.1|8021.1|8014.4|8008.4|34
1654605000000|2022-06-07 12:30:00|8019.2|8013.2|8018.4|8012.4|8022.2|8016.2|8014.9|8008.9|46
1654605300000|2022-06-07 12:35:00|8016.5|8010.5|8009.6|8003.6|8016.5|8010.5|8007.3|8001.3|85
1654605600000|2022-06-07 12:40:00|8010.1|8004.1|8021.3|8006.3|8021.3|8010.3|8008.3|8002.3|65
1654608600000|2022-06-07 13:30:00|8015.6|8009.6|7977.2|7971.2|8015.7|8009.7|7941|7935|995
1654608900000|2022-06-07 13:35:00|7977.5|7971.5|7969.9|7963.9|7992|7986|7964.4|7958.4|464
1654609200000|2022-06-07 13:40:00|7969.8|7963.8|7970.4|7964.4|7974.3|7968.3|7952.3|7946.3|538
1654609500000|2022-06-07 13:45:00|7970|7964|7962.9|7956.9|7977.1|7971.1|7957.3|7951.3|253
1654609800000|2022-06-07 13:50:00|7962.8|7956.8|7975.9|7969.9|7988|7982|7961.9|7955.9|250
1654610100000|2022-06-07 13:55:00|7976.7|7970.7|7973.3|7967.3|7981.9|7975.9|7965.6|7959.6|211
1654610400000|2022-06-07 14:00:00|7972.9|7966.9|7964.1|7958.1|7974.6|7968.6|7964.1|7958.1|239
1654610700000|2022-06-07 14:05:00|7964.6|7958.6|7984.2|7978.2|7984.6|7978.6|7963.3|7957.3|192
1654611000000|2022-06-07 14:10:00|7983.2|7977.2|7991|7985|7994.9|7988.9|7972.9|7966.9|176
1654611300000|2022-06-07 14:15:00|7992|7986|7971.7|7965.7|7992.4|7986.4|7967.8|7961.8|176
1654611600000|2022-06-07 14:20:00|7972.2|7966.2|7977.8|7971.8|7985.6|7979.6|7965.7|7959.7|142
1654611900000|2022-06-07 14:25:00|7978.2|7972.2|7971.7|7965.7|7979.7|7973.7|7965.2|7959.2|153
1654612200000|2022-06-07 14:30:00|7972.7|7966.7|7970.5|7964.5|7982.7|7976.7|7970.5|7964.5|189
1654612500000|2022-06-07 14:35:00|7971.7|7965.7|7967.7|7961.7|7973.3|7967.3|7963|7957|221
1654612800000|2022-06-07 14:40:00|7967.3|7961.3|7986.4|7980.4|8007.4|8001.4|7966.2|7960.2|375
1654613100000|2022-06-07 14:45:00|7985.3|7979.3|8006.2|8000.2|8010.4|8004.4|7983.2|7977.2|419
1654613400000|2022-06-07 14:50:00|8006.7|8000.7|7996.9|7990.9|8010.9|8004.9|7990|7984|374
1654613700000|2022-06-07 14:55:00|7996.2|7990.2|8000.3|7994.3|8010.6|8004.6|7986.4|7980.4|406
1654614000000|2022-06-07 15:00:00|7999.9|7993.9|7990.1|7984.1|8006.6|8000.6|7988.7|7982.7|338
1654614300000|2022-06-07 15:05:00|7990.5|7984.5|7990|7984|8006.1|8000.1|7980.5|7974.5|296
1654614600000|2022-06-07 15:10:00|7990.1|7984.1|7998.4|7992.4|8000.2|7994.2|7983.7|7977.7|191
1654614900000|2022-06-07 15:15:00|7997.9|7991.9|7989.9|7983.9|8002.5|7996.5|7989.9|7983.9|169
1654615200000|2022-06-07 15:20:00|7984.4|7978.4|7985.4|7979.4|7993|7987|7980.1|7974.1|192
1654615500000|2022-06-07 15:25:00|7985.7|7979.7|8002.5|7996.5|8003|7997|7983.9|7977.9|255
1654615800000|2022-06-07 15:30:00|8002.3|7996.3|8002.6|7996.6|8003.4|7997.4|7993|7987|177
1654616100000|2022-06-07 15:35:00|8002.3|7996.3|7996.3|7990.3|8003.3|7997.3|7986.6|7980.6|235
1654616400000|2022-06-07 15:40:00|7996|7990|8009.1|8003.1|8019.6|8013.6|7989.7|7983.7|403
1654616700000|2022-06-07 15:45:00|8008.8|8002.8|8002.3|7996.3|8014.1|8008.1|7998.9|7992.9|231
1654617000000|2022-06-07 15:50:00|8002.1|7996.1|8004.3|7998.3|8008.7|8002.7|7995.6|7989.6|245
1654617300000|2022-06-07 15:55:00|8004.8|7998.8|8014.7|8008.7|8020|8014|8003.4|7997.4|251
1654617600000|2022-06-07 16:00:00|8015.6|8009.6|8032.9|8026.9|8034.5|8028.5|8015.2|8009.2|306
1654617900000|2022-06-07 16:05:00|8033.2|8027.2|8028.2|8022.2|8034.2|8028.2|8024.2|8018.2|190
1654618200000|2022-06-07 16:10:00|8028.7|8022.7|8017.2|8011.2|8029.2|8023.2|8017.2|8011.2|156
1654618500000|2022-06-07 16:15:00|8016.7|8010.7|8010.2|8004.2|8018.6|8012.6|8005.8|7999.8|325
1654618800000|2022-06-07 16:20:00|8009.8|8003.8|8003.7|7997.7|8010.5|8004.5|7999.2|7993.2|210
1654619100000|2022-06-07 16:25:00|8003.8|7997.8|8007.1|8001.1|8009.7|8003.7|8001|7995|131
1654619400000|2022-06-07 16:30:00|8006.5|8000.5|8008.8|8002.8|8018.6|8012.6|8006.1|8000.1|140
1654619700000|2022-06-07 16:35:00|8011.1|8005.1|8008.8|8002.8|8013.8|8007.8|8006.3|8000.3|158
1654620000000|2022-06-07 16:40:00|8007.8|8001.8|8012.7|8006.7|8017.2|8011.2|8007.5|8001.5|151
1654620300000|2022-06-07 16:45:00|8013.2|8007.2|8005.4|7999.4|8015.7|8009.7|8003.5|7997.5|165
1654620600000|2022-06-07 16:50:00|8005|7999|8010.6|8004.6|8014.2|8008.2|8004|7998|187
1654620900000|2022-06-07 16:55:00|8010.5|8004.5|8018.1|8012.1|8019.8|8013.8|8006.6|8000.6|144
1654621200000|2022-06-07 17:00:00|8018.5|8012.5|8009.8|8003.8|8022.5|8016.5|8009|8003|137
1654621500000|2022-06-07 17:05:00|8009.5|8003.5|8021.5|8015.5|8021.8|8015.8|8008.8|8002.8|99
1654621800000|2022-06-07 17:10:00|8020.6|8014.6|8015.7|8009.7|8023.5|8017.5|8012.6|8006.6|181
1654622100000|2022-06-07 17:15:00|8015.4|8009.4|8015.1|8009.1|8018.4|8012.4|8012.6|8006.6|173
1654622400000|2022-06-07 17:20:00|8014.7|8008.7|8015|8009|8021.4|8015.4|8014.5|8008.5|201
1654622700000|2022-06-07 17:25:00|8014.7|8008.7|8011.4|8005.4|8017.1|8011.1|8010.9|8004.9|169
1654623000000|2022-06-07 17:30:00|8011.7|8005.7|8012.7|8006.7|8015.8|8009.8|8010.9|8004.9|167
1654623300000|2022-06-07 17:35:00|8012.8|8006.8|8012.3|8006.3|8017|8011|8010.2|8004.2|220
1654623600000|2022-06-07 17:40:00|8012|8006|8021.6|8015.6|8022.1|8016.1|8010.1|8004.1|155
1654623900000|2022-06-07 17:45:00|8022.5|8016.5|8020.6|8014.6|8025.1|8019.1|8016.9|8010.9|223
1654624200000|2022-06-07 17:50:00|8020.9|8014.9|8011|8005|8021.7|8015.7|8007.9|8001.9|247
1654624500000|2022-06-07 17:55:00|8011.2|8005.2|8011.1|8005.1|8015.9|8009.9|8006.2|8000.2|303
1654624800000|2022-06-07 18:00:00|8011.4|8005.4|8009.4|8003.4|8026.4|8020.4|8009.4|8003.4|362
1654625100000|2022-06-07 18:05:00|8009.3|8003.3|8000.4|7994.4|8016.1|8010.1|7997.4|7991.4|498
1654625400000|2022-06-07 18:10:00|7997.2|7991.2|8021.7|8015.7|8026.9|8020.9|7995.7|7989.7|1642
1654625700000|2022-06-07 18:15:00|8020.2|8014.2|8026.6|8020.6|8033.2|8027.2|8020.2|8014.2|858
1654646400000|2022-06-08 00:00:00|8035.3|8020.3|8045.1|8039.1|8051.9|8042.5|8023.4|8016.4|155
1654646700000|2022-06-08 00:05:00|8044.8|8038.8|8047.5|8041.5|8061.2|8053.7|8042.5|8036.5|37
1654647000000|2022-06-08 00:10:00|8047.6|8041.6|8047.7|8041.7|8053.2|8047.2|8043.5|8037.5|13
1654647300000|2022-06-08 00:15:00|8048|8042|8072.4|8066.4|8079.8|8072.8|8044.8|8038.8|43
1654647600000|2022-06-08 00:20:00|8073.4|8067.4|8062.2|8056.2|8073.4|8067.4|8061.9|8053.7|13
1654647900000|2022-06-08 00:25:00|8062.6|8056.6|8061.2|8055.2|8062.6|8056.6|8056.8|8050.8|6
1654648200000|2022-06-08 00:30:00|8060.5|8054.5|8061.8|8051.8|8063.5|8056.9|8057.2|8051.2|12
1654648500000|2022-06-08 00:35:00|8061.1|8051.1|8062.5|8056.5|8062.5|8056.5|8060.5|8051.1|4
1654648800000|2022-06-08 00:40:00|8061.6|8055.6|8068.7|8062.7|8068.7|8062.7|8061.6|8055.6|8
1654649100000|2022-06-08 00:45:00|8068|8062|8065.5|8059.5|8068.7|8062|8063.5|8057.5|10
1654649400000|2022-06-08 00:50:00|8066|8060|8074.2|8068.2|8078.4|8072.4|8065|8059|33
1654649700000|2022-06-08 00:55:00|8074.6|8068.6|8080|8074|8080.9|8074.9|8074.2|8068.2|9
1654650000000|2022-06-08 01:00:00|8079.9|8073.9|8068.2|8062.2|8079.9|8073.9|8064.8|8058.8|67
1654650300000|2022-06-08 01:05:00|8067.7|8061.7|8073|8067|8074|8068|8067.7|8061.7|18
1654650600000|2022-06-08 01:10:00|8072.5|8066.5|8075.8|8069.8|8077.2|8071.2|8066.8|8060.8|42
1654650900000|2022-06-08 01:15:00|8076|8070|8076.3|8070.3|8079.9|8073.9|8075.6|8069.6|23
1654651200000|2022-06-08 01:20:00|8077.6|8071.6|8078.6|8072.6|8079.4|8073.4|8076.5|8070.5|14
1654651500000|2022-06-08 01:25:00|8078.8|8072.8|8080.1|8074.1|8080.9|8074.9|8075.1|8069.1|29
1654651800000|2022-06-08 01:30:00|8080.2|8074.2|8077.7|8071.7|8082.9|8076.9|8077.2|8071.2|27
1654652100000|2022-06-08 01:35:00|8077.9|8071.9|8081.7|8075.7|8082.4|8076|8077.9|8071.9|12
1654652400000|2022-06-08 01:40:00|8082|8076|8083.7|8077.7|8084.9|8078.9|8078.2|8072.2|27
1654652700000|2022-06-08 01:45:00|8083.3|8077.3|8078|8072|8085|8079|8073.8|8067.8|20
1654653000000|2022-06-08 01:50:00|8078.3|8072.3|8079.5|8073.5|8082.3|8076.3|8076|8070|26
1654653300000|2022-06-08 01:55:00|8079|8073|8084|8078|8084.5|8078.5|8079|8073|14
1654653600000|2022-06-08 02:00:00|8084.8|8078.8|8088.9|8082.9|8089.9|8083.9|8081.8|8075.8|92
1654653900000|2022-06-08 02:05:00|8088.6|8082.6|8101.1|8095.1|8103.2|8097.2|8088.4|8082.4|81
1654654200000|2022-06-08 02:10:00|8101.2|8095.2|8104.1|8098.1|8105.9|8099.9|8100.9|8094.9|12
1654654500000|2022-06-08 02:15:00|8103.7|8097.7|8102.7|8096.7|8105.4|8099.4|8101.8|8092.9|0
1654654800000|2022-06-08 02:20:00|8102.6|8096.6|8100.9|8094.9|8103.3|8097.1|8099.4|8091.3|0
1654655100000|2022-06-08 02:25:00|8099.8|8093.8|8103.2|8097.2|8104.9|8098.9|8098.8|8092.8|4
1654655400000|2022-06-08 02:30:00|8103.4|8097.4|8100.5|8094.5|8104.4|8098.4|8098.8|8091.9|6
1654655700000|2022-06-08 02:35:00|8100.7|8094.7|8105|8099|8106.5|8099.7|8100.7|8094.7|9
1654656000000|2022-06-08 02:40:00|8106.9|8096.9|8093.1|8087.1|8107.3|8097.2|8089.9|8083.9|16
1654656300000|2022-06-08 02:45:00|8093.2|8087.2|8081.6|8075.6|8094|8088|8080.6|8074.6|30
1654656600000|2022-06-08 02:50:00|8081.5|8075.5|8095.3|8089.3|8095.4|8089.4|8080.2|8074.2|8
1654656900000|2022-06-08 02:55:00|8095.4|8089.4|8098.5|8092.5|8100.4|8094|8095.3|8089.3|5
1654657200000|2022-06-08 03:00:00|8097.8|8091.8|8091.3|8085.3|8098.8|8091.8|8089.6|8082.3|16
1654657500000|2022-06-08 03:05:00|8091.4|8085.4|8088.4|8082.4|8092.3|8085.4|8087|8081|8
1654657800000|2022-06-08 03:10:00|8088.6|8082.6|8068|8062|8092.8|8086.8|8067.1|8061.1|48
1654658100000|2022-06-08 03:15:00|8069|8063|8062.5|8056.5|8070|8064|8061.2|8055.2|48
1654658400000|2022-06-08 03:20:00|8062.1|8056.1|8070|8064|8075.6|8069.6|8057.5|8051.5|46
1654658700000|2022-06-08 03:25:00|8069.6|8063.6|8045|8039|8072.1|8066.1|8044.8|8038.8|61
1654659000000|2022-06-08 03:30:00|8040.6|8034.6|8046.9|8040.9|8052.5|8046.5|8040.6|8034.6|62
1654659300000|2022-06-08 03:35:00|8047.1|8041.1|8051.8|8045.8|8053.8|8047.8|8046.8|8040.8|8
1654659600000|2022-06-08 03:40:00|8051.5|8045.5|8049.9|8043.9|8051.5|8045.5|8047.1|8041.1|7
1654659900000|2022-06-08 03:45:00|8049.7|8043.7|8046.7|8040.7|8049.9|8043.9|8045.9|8039.9|6
1654660200000|2022-06-08 03:50:00|8046.5|8040.5|8050.3|8044.3|8053|8047|8045.5|8039.5|5
1654660500000|2022-06-08 03:55:00|8049.3|8043.3|8053.5|8047.5|8053.5|8047.5|8049.3|8043.3|2
1654660800000|2022-06-08 04:00:00|8054.2|8048.2|8055.6|8049.6|8055.6|8049.6|8054|8048|4
1654661100000|2022-06-08 04:05:00|8055.4|8049.4|8053.1|8047.1|8055.9|8049.9|8052.6|8046.6|5
1654661400000|2022-06-08 04:10:00|8052.9|8046.9|8048.2|8042.2|8053.6|8047.6|8048.2|8042.2|3
1654661700000|2022-06-08 04:15:00|8047.6|8041.6|8050.6|8044.6|8051.5|8045.5|8047.6|8041.6|20
1654662000000|2022-06-08 04:20:00|8050.8|8044.8|8047.8|8041.8|8051.6|8045.6|8047.1|8041.1|12
1654662300000|2022-06-08 04:25:00|8047.7|8041.7|8052.4|8046.4|8052.4|8046.4|8047.4|8041.4|11
1654662600000|2022-06-08 04:30:00|8051.4|8045.4|8059|8053|8060.3|8054.3|8051.4|8045.4|16
1654662900000|2022-06-08 04:35:00|8057.9|8051.9|8055.8|8049.8|8059|8053|8054.7|8048.7|7
1654663200000|2022-06-08 04:40:00|8055.7|8049.7|8068.8|8062.8|8069|8063|8055|8049|28
1654663500000|2022-06-08 04:45:00|8072|8066|8075.7|8069.7|8077|8071|8072|8066|42
1654663800000|2022-06-08 04:50:00|8075.6|8069.6|8073|8067|8079|8073|8073|8067|40
1654664100000|2022-06-08 04:55:00|8073.9|8067.9|8074.4|8068.4|8078.3|8072.3|8073.4|8067.4|4
1654664400000|2022-06-08 05:00:00|8074.8|8068.8|8074.6|8068.6|8076.7|8070.7|8072.5|8066.5|14
1654664700000|2022-06-08 05:05:00|8075.6|8069.6|8076.2|8070.2|8078.1|8072.1|8075.5|8069.5|2
1654665000000|2022-06-08 05:10:00|8076.3|8070.3|8076.7|8070.7|8078.1|8072.1|8074.6|8068.6|9
1654665300000|2022-06-08 05:15:00|8076.6|8070.6|8076.4|8070.4|8076.6|8070.6|8073.8|8067.8|2
1654665600000|2022-06-08 05:20:00|8076.3|8070.3|8074.6|8068.6|8076.7|8070.7|8074.6|8068.6|1
1654665900000|2022-06-08 05:25:00|8073.8|8067.8|8076.6|8070.6|8077.1|8071.1|8073.8|8067.8|33
1654666200000|2022-06-08 05:30:00|8079.4|8073.4|8083.4|8077.4|8084.6|8078.6|8075.1|8069.1|25
1654666500000|2022-06-08 05:35:00|8083.7|8077.7|8086.1|8080.1|8089|8083|8082.9|8076.9|33
1654666800000|2022-06-08 05:40:00|8085.8|8079.8|8082.8|8076.8|8086.1|8080.1|8080.5|8074.5|11
1654667100000|2022-06-08 05:45:00|8082.5|8076.5|8085.4|8079.4|8086|8080|8079.3|8073.3|14
1654667400000|2022-06-08 05:50:00|8085.8|8079.8|8080.9|8074.9|8085.8|8079.8|8079.3|8073.3|12
1654667700000|2022-06-08 05:55:00|8080.5|8074.5|8083.9|8077.9|8085.8|8079.8|8077.5|8071.5|24
1654668000000|2022-06-08 06:00:00|8083.6|8077.6|8081.4|8075.4|8084.8|8078.8|8079.2|8073.2|13
1654668300000|2022-06-08 06:05:00|8081.6|8075.6|8074.9|8068.9|8083.9|8077.9|8074.8|8068.8|13
1654668600000|2022-06-08 06:10:00|8074.6|8068.6|8083.5|8077.5|8084.7|8078.7|8072.4|8066.4|32
1654668900000|2022-06-08 06:15:00|8084.3|8078.3|8087.1|8081.1|8087.3|8081.3|8083.8|8077.8|22
1654669200000|2022-06-08 06:20:00|8087|8081|8091.1|8085.1|8093.6|8087.6|8083.8|8077.8|40
1654669500000|2022-06-08 06:25:00|8090.9|8084.9|8094.2|8088.2|8095.1|8089.1|8083.9|8077.9|73
1654669800000|2022-06-08 06:30:00|8094.7|8088.7|8086.8|8080.8|8099.9|8093.9|8086.1|8080.1|47
1654670100000|2022-06-08 06:35:00|8086.5|8080.5|8085.1|8079.1|8089|8083|8080.3|8074.3|22
1654670400000|2022-06-08 06:40:00|8084.8|8078.8|8079.7|8073.7|8088.6|8082.6|8078.6|8072.6|79
1654670700000|2022-06-08 06:45:00|8081.7|8075.7|8088.1|8082.1|8093.4|8087.4|8081.7|8075.7|56
1654671000000|2022-06-08 06:50:00|8088.4|8082.4|8094.4|8088.4|8096.7|8090.7|8088.4|8082.4|11
1654671300000|2022-06-08 06:55:00|8094.7|8088.7|8088.7|8082.7|8095.4|8089.4|8087.2|8081.2|8
1654671600000|2022-06-08 07:00:00|8088.6|8082.6|8084.2|8078.2|8090.1|8084.1|8082.2|8076.2|28
1654671900000|2022-06-08 07:05:00|8083.8|8077.8|8081.2|8075.2|8089.5|8083.5|8081|8075|44
1654672200000|2022-06-08 07:10:00|8081.5|8075.5|8077|8071|8084|8078|8076|8070|24
1654672500000|2022-06-08 07:15:00|8076.5|8070.5|8087.7|8081.7|8087.7|8081.7|8076.5|8070.5|14
1654672800000|2022-06-08 07:20:00|8087.4|8081.4|8094|8088|8094.2|8088.2|8087.4|8081.4|25
1654673100000|2022-06-08 07:25:00|8096.2|8090.2|8100.3|8094.3|8102.2|8096.2|8096.2|8090.2|15
1654673400000|2022-06-08 07:30:00|8100.5|8094.5|8098.1|8092.1|8100.6|8094.6|8094.2|8088.2|17
1654673700000|2022-06-08 07:35:00|8098|8092|8104.6|8098.6|8104.6|8098.6|8095.8|8089.8|15
1654674000000|2022-06-08 07:40:00|8104.3|8098.3|8109|8103|8112.3|8106.3|8103.1|8097.1|36
1654674300000|2022-06-08 07:45:00|8109.2|8103.2|8116.7|8110.7|8119.6|8113.6|8107.5|8101.5|27
1654674600000|2022-06-08 07:50:00|8116.9|8110.9|8124.2|8118.2|8124.2|8118.2|8114.7|8108.7|34
1654674900000|2022-06-08 07:55:00|8124.7|8118.7|8125.4|8119.4|8127.2|8121.2|8122.7|8116.7|38
1654675200000|2022-06-08 08:00:00|8125.2|8119.2|8123.6|8117.6|8127.9|8121.9|8122.9|8116.9|19
1654675500000|2022-06-08 08:05:00|8123.9|8117.9|8113.3|8107.3|8124.3|8118.3|8113.3|8107.3|18
1654675800000|2022-06-08 08:10:00|8113.8|8107.8|8103.1|8097.1|8114.6|8108.6|8102.5|8096.5|45
1654676100000|2022-06-08 08:15:00|8102.8|8096.8|8106.9|8100.9|8108.5|8102.5|8100.3|8094.3|20
1654676400000|2022-06-08 08:20:00|8107|8101|8108.2|8102.2|8110.4|8104.4|8106.9|8100.9|8
1654676700000|2022-06-08 08:25:00|8109|8103|8109.5|8103.5|8110.3|8104.3|8106|8100|22
1654677000000|2022-06-08 08:30:00|8109.2|8103.2|8117|8111|8119.3|8113.3|8109.2|8103.2|25
1654677300000|2022-06-08 08:35:00|8117.9|8111.9|8118.1|8112.1|8120.2|8114.2|8116|8110|20
1654677600000|2022-06-08 08:40:00|8118.5|8112.5|8112|8106|8118.6|8112.6|8110.8|8104.8|25
1654677900000|2022-06-08 08:45:00|8112.1|8106.1|8117.3|8111.3|8117.3|8111.3|8111.1|8105.1|11
1654678200000|2022-06-08 08:50:00|8117.6|8111.6|8110.6|8104.6|8117.6|8111.6|8109.3|8103.3|12
1654678500000|2022-06-08 08:55:00|8110.5|8104.5|8114.8|8108.8|8115.8|8109.8|8109.3|8103.3|14
1654678800000|2022-06-08 09:00:00|8114.3|8108.3|8113.2|8107.2|8118.7|8112.7|8112.7|8106.7|16
1654679100000|2022-06-08 09:05:00|8113.1|8107.1|8110.9|8104.9|8118.2|8112.2|8110.4|8104.4|19
1654679400000|2022-06-08 09:10:00|8110.3|8104.3|8109.2|8103.2|8110.6|8104.6|8103.2|8097.2|30
1654679700000|2022-06-08 09:15:00|8109.1|8103.1|8112.6|8106.6|8116.1|8110.1|8107.4|8101.4|29
1654680000000|2022-06-08 09:20:00|8109.7|8103.7|8115.2|8109.2|8115.5|8109.5|8107.1|8101.1|20
1654680300000|2022-06-08 09:25:00|8115|8109|8120.1|8114.1|8121.9|8115.9|8113.8|8107.8|72
1654680600000|2022-06-08 09:30:00|8119.9|8113.9|8123|8117|8128.7|8122.7|8118.9|8112.9|46
1654680900000|2022-06-08 09:35:00|8123.2|8117.2|8126.6|8120.6|8129.6|8123.6|8123.2|8117.2|11
1654681200000|2022-06-08 09:40:00|8126.2|8120.2|8129.9|8123.9|8129.9|8123.9|8124.8|8118.8|14
1654681500000|2022-06-08 09:45:00|8130.1|8124.1|8126.8|8120.8|8130.1|8124.1|8125.2|8119.2|19
1654681800000|2022-06-08 09:50:00|8127.1|8121.1|8128.4|8122.4|8128.8|8122.8|8126.6|8120.6|70
1654682100000|2022-06-08 09:55:00|8127.6|8121.6|8122.4|8116.4|8130|8124|8122.1|8116.1|119
1654682400000|2022-06-08 10:00:00|8123.6|8117.6|8126.5|8120.5|8127.7|8121.7|8123.1|8117.1|25
1654682700000|2022-06-08 10:05:00|8126.9|8120.9|8128.9|8122.9|8128.9|8122.9|8121.6|8115.6|25
1654683000000|2022-06-08 10:10:00|8129.4|8123.4|8145|8139|8148|8142|8127|8121|96
1654683300000|2022-06-08 10:15:00|8143.5|8137.5|8142.8|8136.8|8145.3|8139.3|8142.1|8136.1|17
1654683600000|2022-06-08 10:20:00|8143.3|8137.3|8133.7|8127.7|8145|8139|8133.2|8127.2|40
1654683900000|2022-06-08 10:25:00|8133.2|8127.2|8131.4|8125.4|8134.7|8128.7|8130.9|8124.9|30
1654684200000|2022-06-08 10:30:00|8131.6|8125.6|8129.6|8123.6|8132.1|8126.1|8127.1|8121.1|36
1654684500000|2022-06-08 10:35:00|8129.4|8123.4|8122.6|8116.6|8129.9|8123.9|8120.1|8114.1|49
1654684800000|2022-06-08 10:40:00|8122.3|8116.3|8123.3|8117.3|8125.8|8119.8|8120.7|8114.7|13
1654685100000|2022-06-08 10:45:00|8123.4|8117.4|8123.7|8117.7|8124.3|8118.3|8120.8|8114.8|18
1654685400000|2022-06-08 10:50:00|8123.8|8117.8|8131.3|8125.3|8131.3|8125.3|8123.1|8117.1|19
1654685700000|2022-06-08 10:55:00|8131.9|8125.9|8128|8122|8138.4|8132.4|8127.5|8121.5|42
1654686000000|2022-06-08 11:00:00|8127.7|8121.7|8128.8|8122.8|8130.5|8124.5|8119.2|8113.2|31
1654686300000|2022-06-08 11:05:00|8128.3|8122.3|8136.6|8130.6|8136.6|8130.6|8127.6|8121.6|14
1654686600000|2022-06-08 11:10:00|8137.1|8131.1|8142.9|8136.9|8147.5|8141.5|8136.1|8130.1|39
1654686900000|2022-06-08 11:15:00|8143.6|8137.6|8135.4|8129.4|8145.7|8139.7|8132.6|8126.6|49
1654687200000|2022-06-08 11:20:00|8135.6|8129.6|8137.1|8131.1|8141.4|8135.4|8135|8129|23
1654687500000|2022-06-08 11:25:00|8135.7|8129.7|8125.3|8119.3|8138.4|8132.4|8124.9|8118.9|48
1654687800000|2022-06-08 11:30:00|8124.9|8118.9|8124.7|8118.7|8135.3|8129.3|8124.2|8118.2|54
1654688100000|2022-06-08 11:35:00|8124.5|8118.5|8134.9|8128.9|8135.9|8129.9|8123.7|8117.7|32
1654688400000|2022-06-08 11:40:00|8134.8|8128.8|8124.8|8118.8|8134.9|8128.9|8121|8115|24
1654688700000|2022-06-08 11:45:00|8125.8|8119.8|8119.3|8113.3|8131.2|8125.2|8116.1|8110.1|30
1654689000000|2022-06-08 11:50:00|8117.6|8111.6|8117.5|8111.5|8119.7|8113.7|8115.8|8109.8|23
1654689300000|2022-06-08 11:55:00|8117.9|8111.9|8127.2|8121.2|8127.3|8121.3|8117.7|8111.7|29
1654689600000|2022-06-08 12:00:00|8126.7|8120.7|8128.7|8122.7|8132.3|8126.3|8120.7|8114.7|76
1654689900000|2022-06-08 12:05:00|8128.8|8122.8|8130.2|8124.2|8137.9|8131.9|8126|8120|32
1654690200000|2022-06-08 12:10:00|8129.8|8123.8|8123.9|8117.9|8133.6|8127.6|8116.4|8110.4|95
1654690500000|2022-06-08 12:15:00|8123.4|8117.4|8124.4|8118.4|8129.9|8123.9|8122.4|8116.4|38
1654690800000|2022-06-08 12:20:00|8124.9|8118.9|8133.7|8127.7|8135|8129|8120.7|8114.7|122
1654691100000|2022-06-08 12:25:00|8134|8128|8128.2|8122.2|8136.6|8130.6|8125.2|8119.2|51
1654691400000|2022-06-08 12:30:00|8128.1|8122.1|8129.9|8123.9|8133.4|8127.4|8127.7|8121.7|39
1654691700000|2022-06-08 12:35:00|8129.2|8123.2|8134.6|8128.6|8138.1|8132.1|8125.2|8119.2|50
1654692000000|2022-06-08 12:40:00|8132.8|8126.8|8119.4|8113.4|8132.8|8126.8|8118.4|8111|62
1654695000000|2022-06-08 13:30:00|8112|8106|8115.2|8109.2|8120.6|8114.6|8090.5|8084.5|696
1654695300000|2022-06-08 13:35:00|8114.8|8108.8|8128.8|8122.8|8128.8|8122.8|8107.6|8101.6|707
1654695600000|2022-06-08 13:40:00|8128.3|8122.3|8149|8143|8154.5|8148.5|8124.6|8118.6|762
1654695900000|2022-06-08 13:45:00|8149.5|8143.5|8154.2|8148.2|8164.5|8158.5|8139|8133|1119
1654696200000|2022-06-08 13:50:00|8153.9|8147.9|8148.6|8142.6|8156.7|8150.7|8128.7|8122.7|680
1654696500000|2022-06-08 13:55:00|8145.1|8139.1|8149.7|8143.7|8152.7|8146.7|8145.1|8139.1|422
1654696800000|2022-06-08 14:00:00|8150.7|8144.7|8140.8|8134.8|8152.2|8146.2|8137.3|8131.3|492
1654697100000|2022-06-08 14:05:00|8140.5|8134.5|8137.2|8131.2|8147.8|8141.8|8133.4|8127.4|368
1654697400000|2022-06-08 14:10:00|8136.5|8130.5|8133|8127|8141|8135|8117.3|8111.3|275
1654697700000|2022-06-08 14:15:00|8133.2|8127.2|8143.5|8137.5|8145.5|8139.5|8132.9|8126.9|278
1654698000000|2022-06-08 14:20:00|8143.6|8137.6|8137.4|8131.4|8149.8|8143.8|8137.1|8131.1|175
1654698300000|2022-06-08 14:25:00|8137.9|8131.9|8134.8|8128.8|8140.6|8134.6|8125.8|8119.8|206
1654698600000|2022-06-08 14:30:00|8135|8129|8146.9|8140.9|8151.9|8145.9|8135|8129|217
1654698900000|2022-06-08 14:35:00|8147|8141|8144.2|8138.2|8150.9|8144.9|8134.7|8128.7|247
1654699200000|2022-06-08 14:40:00|8144.7|8138.7|8135.4|8129.4|8154.1|8148.1|8135.4|8129.4|257
1654699500000|2022-06-08 14:45:00|8135.8|8129.8|8128.9|8122.9|8144.7|8138.7|8124.7|8118.7|293
1654699800000|2022-06-08 14:50:00|8129.1|8123.1|8133.6|8127.6|8135.4|8129.4|8117.1|8111.1|213
1654700100000|2022-06-08 14:55:00|8133.2|8127.2|8136.2|8130.2|8137.8|8131.8|8120.3|8114.3|373
1654700400000|2022-06-08 15:00:00|8136.6|8130.6|8130.5|8124.5|8139.9|8133.9|8124.9|8118.9|354
1654700700000|2022-06-08 15:05:00|8130.6|8124.6|8105.9|8099.9|8136.1|8130.1|8100.5|8094.5|299
1654701000000|2022-06-08 15:10:00|8106.1|8100.1|8110.5|8104.5|8113|8107|8101.6|8095.6|392
1654701300000|2022-06-08 15:15:00|8111|8105|8111.6|8105.6|8113.8|8107.8|8108.5|8102.5|174
1654701600000|2022-06-08 15:20:00|8111.8|8105.8|8123|8117|8123.5|8117.5|8104.9|8098.9|236
1654701900000|2022-06-08 15:25:00|8123.2|8117.2|8136.6|8130.6|8143.2|8137.2|8123|8117|270
1654702200000|2022-06-08 15:30:00|8136.5|8130.5|8126.6|8120.6|8139.5|8133.5|8121|8115|214
1654702500000|2022-06-08 15:35:00|8126.7|8120.7|8148.7|8142.7|8149|8143|8126.7|8120.7|245
1654702800000|2022-06-08 15:40:00|8148.5|8142.5|8146.9|8140.9|8151.5|8145.5|8141.7|8135.7|263
1654703100000|2022-06-08 15:45:00|8146.8|8140.8|8148.7|8142.7|8153.2|8147.2|8145.6|8139.6|246
1654703400000|2022-06-08 15:50:00|8149|8143|8158.2|8152.2|8159.7|8153.7|8149|8143|380
1654703700000|2022-06-08 15:55:00|8158.3|8152.3|8160.9|8154.9|8164.3|8158.3|8154.2|8148.2|204
1654704000000|2022-06-08 16:00:00|8161.2|8155.2|8173.6|8167.6|8176|8170|8159.4|8153.4|308
1654704300000|2022-06-08 16:05:00|8174.1|8168.1|8184.8|8178.8|8186.4|8180.4|8159.3|8153.3|423
1654704600000|2022-06-08 16:10:00|8184.9|8178.9|8184.6|8178.6|8199.8|8193.8|8183.5|8177.5|254
1654704900000|2022-06-08 16:15:00|8184.9|8178.9|8187.3|8181.3|8198.5|8192.5|8183.7|8177.7|277
1654705200000|2022-06-08 16:20:00|8185|8179|8176.8|8170.8|8185|8179|8175.7|8169.7|373
1654705500000|2022-06-08 16:25:00|8177.2|8171.2|8179.3|8173.3|8190.9|8184.9|8172.4|8166.4|314
1654705800000|2022-06-08 16:30:00|8180.3|8174.3|8162.2|8156.2|8181.3|8175.3|8162.2|8156.2|271
1654706100000|2022-06-08 16:35:00|8160.2|8154.2|8159.7|8153.7|8167.6|8161.6|8159.3|8153.3|184
1654706400000|2022-06-08 16:40:00|8159|8153|8150.8|8144.8|8159|8153|8148|8142|138
1654706700000|2022-06-08 16:45:00|8151.1|8145.1|8167|8161|8173.3|8167.3|8151.1|8145.1|397
1654707000000|2022-06-08 16:50:00|8166.8|8160.8|8177|8171|8179|8173|8162.1|8156.1|143
1654707300000|2022-06-08 16:55:00|8177.3|8171.3|8177.3|8171.3|8180.1|8174.1|8171.1|8165.1|157
1654707600000|2022-06-08 17:00:00|8176.9|8170.9|8183.6|8177.6|8196.2|8190.2|8176.6|8170.6|179
1654707900000|2022-06-08 17:05:00|8183.2|8177.2|8197.2|8191.2|8197.5|8191.5|8182.8|8176.8|195
1654708200000|2022-06-08 17:10:00|8197|8191|8188.2|8182.2|8197.8|8191.8|8185|8179|201
1654708500000|2022-06-08 17:15:00|8189.2|8183.2|8179.8|8173.8|8190.5|8184.5|8176.7|8170.7|276
1654708800000|2022-06-08 17:20:00|8180.2|8174.2|8181.2|8175.2|8182.6|8176.6|8176.4|8170.4|248
1654709100000|2022-06-08 17:25:00|8181.3|8175.3|8184.4|8178.4|8187.7|8181.7|8180.9|8174.9|228
1654709400000|2022-06-08 17:30:00|8184.5|8178.5|8188.6|8182.6|8189.6|8183.6|8183.7|8177.7|459
1654709700000|2022-06-08 17:35:00|8189|8183|8180.4|8174.4|8189.6|8183.6|8179|8173|325
1654710000000|2022-06-08 17:40:00|8180.9|8174.9|8191.1|8185.1|8191.1|8185.1|8179.1|8173.1|243
1654710300000|2022-06-08 17:45:00|8190.9|8184.9|8188.2|8182.2|8192.6|8186.6|8185.3|8179.3|281
1654710600000|2022-06-08 17:50:00|8188.1|8182.1|8187.2|8181.2|8188.6|8182.6|8183.8|8177.8|296
1654710900000|2022-06-08 17:55:00|8188|8182|8188.2|8182.2|8192.6|8186.6|8187.4|8181.4|327
1654711200000|2022-06-08 18:00:00|8188.7|8182.7|8166.9|8160.9|8189|8183|8166.9|8160.9|632
1654711500000|2022-06-08 18:05:00|8167.2|8161.2|8152|8146|8169.2|8163.2|8149.6|8143.6|612
1654711800000|2022-06-08 18:10:00|8152.3|8146.3|8156.4|8150.4|8164.8|8158.8|8149.5|8143.5|1950
1654712100000|2022-06-08 18:15:00|8156.7|8150.7|8168.7|8162.7|8176.4|8170.4|8151.3|8145.3|873
1654732800000|2022-06-09 00:00:00|8165.6|8159.6|8145.6|8139.6|8166.1|8159.6|8140.6|8134.6|108
1654733100000|2022-06-09 00:05:00|8145.9|8139.9|8140.7|8134.7|8147.2|8141.2|8139.7|8133.7|38
1654733400000|2022-06-09 00:10:00|8140.4|8134.4|8130.4|8124.4|8142|8136|8130.4|8124.4|41
1654733700000|2022-06-09 00:15:00|8130.6|8124.6|8121.2|8115.2|8130.6|8124.6|8120.3|8114.3|47
1654734000000|2022-06-09 00:20:00|8121.3|8115.3|8131.5|8125.5|8131.5|8125.5|8119.9|8113.9|35
1654734300000|2022-06-09 00:25:00|8131.9|8125.9|8134.7|8128.7|8134.8|8128.8|8131.2|8125.2|19
1654734600000|2022-06-09 00:30:00|8135.2|8129.2|8133.5|8127.5|8136|8130|8129.8|8123.8|12
1654734900000|2022-06-09 00:35:00|8134|8128|8129.3|8123.3|8134.3|8128.3|8125.3|8119.3|7
1654735200000|2022-06-09 00:40:00|8129.9|8123.9|8127.8|8121.8|8130.4|8124.4|8125.3|8119.3|9
1654735500000|2022-06-09 00:45:00|8128.8|8122.8|8127.4|8121.4|8131.5|8125.5|8123.4|8117.4|28
1654735800000|2022-06-09 00:50:00|8127|8121|8126.2|8120.2|8127.6|8121.6|8119.3|8113.3|10
1654736100000|2022-06-09 00:55:00|8126.1|8120.1|8126.5|8120.5|8128.5|8122.5|8124.2|8118.2|6
1654736400000|2022-06-09 01:00:00|8126.2|8120.2|8112.8|8106.8|8127.5|8121.5|8110.1|8104.1|52
1654736700000|2022-06-09 01:05:00|8112.5|8106.5|8118.4|8112.4|8121.2|8115.2|8111.2|8105.2|11
1654737000000|2022-06-09 01:10:00|8119.1|8113.1|8121.1|8115.1|8123|8117|8118.3|8112.3|15
1654737300000|2022-06-09 01:15:00|8121|8115|8118|8112|8121.9|8115.9|8114.9|8108.9|33
1654737600000|2022-06-09 01:20:00|8118.5|8112.5|8118.5|8112.5|8120.3|8114.3|8116.6|8110.6|7
1654737900000|2022-06-09 01:25:00|8118.3|8112.3|8112.1|8106.1|8119.1|8113.1|8109.8|8103.8|11
1654738200000|2022-06-09 01:30:00|8112.5|8106.5|8121.6|8115.6|8121.7|8115.7|8112|8106|7
1654738500000|2022-06-09 01:35:00|8121.2|8115.2|8120.9|8114.9|8126.2|8120.2|8115.8|8109.8|48
1654738800000|2022-06-09 01:40:00|8120.8|8114.8|8122.1|8116.1|8129.7|8123.7|8120.8|8114.8|41
1654739100000|2022-06-09 01:45:00|8122|8116|8119.6|8113.6|8123|8117|8115.3|8109.3|17
1654739400000|2022-06-09 01:50:00|8119.2|8113.2|8115|8109|8119.7|8113.7|8113.7|8107.7|16
1654739700000|2022-06-09 01:55:00|8115.3|8109.3|8112.8|8106.8|8118.8|8112.8|8111.8|8105.8|8
1654740000000|2022-06-09 02:00:00|8113|8107|8114.8|8108.8|8115|8109|8109.2|8103.2|14
1654740300000|2022-06-09 02:05:00|8114.4|8108.4|8102.6|8096.6|8114.4|8108.4|8102.4|8096.4|26
1654740600000|2022-06-09 02:10:00|8104.2|8098.2|8109|8103|8112|8106|8101.4|8095.4|38
1654740900000|2022-06-09 02:15:00|8109.1|8103.1|8106.8|8100.8|8109.1|8103.1|8104.8|8098.8|0
1654741200000|2022-06-09 02:20:00|8106.6|8100.6|8107.1|8101.1|8109.5|8103.5|8106.1|8100.1|1
1654741500000|2022-06-09 02:25:00|8108.8|8102.8|8108.5|8102.5|8109.7|8103.7|8105|8099|23
1654741800000|2022-06-09 02:30:00|8108.8|8102.8|8108.3|8102.3|8112.3|8106.3|8104.1|8098.1|34
1654742100000|2022-06-09 02:35:00|8108.5|8102.5|8109.4|8103.4|8111.7|8105.7|8106.5|8100.5|4
1654742400000|2022-06-09 02:40:00|8108.9|8102.9|8105.4|8099.4|8112.8|8106.8|8103.7|8097.7|10
1654742700000|2022-06-09 02:45:00|8105|8099|8106.1|8100.1|8108.6|8102.6|8099.5|8093.5|30
1654743000000|2022-06-09 02:50:00|8105.6|8099.6|8100.3|8094.3|8105.6|8099.6|8099.3|8093.3|4
1654743300000|2022-06-09 02:55:00|8098.9|8092.9|8100.3|8094.3|8102.1|8096.1|8098.3|8092.3|9
1654743600000|2022-06-09 03:00:00|8100.4|8094.4|8101|8095|8104.4|8098.4|8099.5|8093.5|14
1654743900000|2022-06-09 03:05:00|8101.3|8095.3|8102.3|8096.3|8103.7|8097.7|8099.5|8093.5|2
1654744200000|2022-06-09 03:10:00|8102.5|8096.5|8094.4|8088.4|8102.5|8096.5|8092.7|8086.7|25
1654744500000|2022-06-09 03:15:00|8096.6|8090.6|8093.4|8087.4|8098.9|8092.9|8091.8|8085.8|13
1654744800000|2022-06-09 03:20:00|8092.9|8086.9|8098.8|8092.8|8098.8|8092.8|8091.8|8085.8|6
1654745100000|2022-06-09 03:25:00|8099.2|8093.2|8089.1|8083.1|8099.2|8093.2|8088.4|8082.4|20
1654745400000|2022-06-09 03:30:00|8089|8083|8092.5|8086.5|8095.8|8089.8|8088.3|8082.3|31
1654745700000|2022-06-09 03:35:00|8093.3|8087.3|8095.2|8089.2|8097.5|8091.5|8092.7|8086.7|6
1654746000000|2022-06-09 03:40:00|8094.8|8088.8|8109.2|8103.2|8109.2|8103.2|8094.5|8088.5|16
1654746300000|2022-06-09 03:45:00|8108.5|8102.5|8109.5|8103.5|8110.1|8104.1|8108.4|8102.4|3
1654746600000|2022-06-09 03:50:00|8108.6|8102.6|8105.6|8099.6|8109.4|8103.4|8105.6|8099.6|11
1654746900000|2022-06-09 03:55:00|8105.8|8099.8|8106.5|8100.5|8107.6|8101.6|8104.8|8098.8|1
1654747200000|2022-06-09 04:00:00|8106.6|8100.6|8106.3|8100.3|8109.5|8103.5|8104.5|8098.5|6
1654747500000|2022-06-09 04:05:00|8106.5|8100.5|8104.8|8098.8|8106.6|8100.6|8103.7|8097.7|2
1654747800000|2022-06-09 04:10:00|8105|8099|8108.4|8102.4|8108.5|8102.5|8103.6|8097.6|9
1654748100000|2022-06-09 04:15:00|8108.2|8102.2|8108.2|8102.2|8110.2|8104.2|8106.6|8100.6|3
1654748400000|2022-06-09 04:20:00|8108.4|8102.4|8106.9|8100.9|8109.1|8103.1|8105.6|8099.6|5
1654748700000|2022-06-09 04:25:00|8107.1|8101.1|8108|8102|8108.8|8102.8|8104.4|8098.4|6
1654749000000|2022-06-09 04:30:00|8108.7|8102.7|8113.6|8107.6|8113.8|8107.8|8108.2|8102.2|4
1654749300000|2022-06-09 04:35:00|8113.8|8107.8|8110.5|8104.5|8113.8|8107.8|8110.5|8104.5|1
1654749600000|2022-06-09 04:40:00|8110.1|8104.1|8109.3|8103.3|8111.5|8105.5|8107.4|8101.4|3
1654749900000|2022-06-09 04:45:00|8109.4|8103.4|8110.9|8104.9|8111.7|8105.7|8108.4|8102.4|3
1654750200000|2022-06-09 04:50:00|8110.4|8104.4|8109.8|8103.8|8111.1|8105.1|8109.6|8103.6|2
1654750500000|2022-06-09 04:55:00|8109.4|8103.4|8108.7|8102.7|8109.9|8103.9|8107.7|8101.7|2
1654750800000|2022-06-09 05:00:00|8108.6|8102.6|8105.2|8099.2|8108.6|8102.6|8104.9|8098.9|5
1654751100000|2022-06-09 05:05:00|8106|8100|8111.2|8105.2|8113.7|8107.7|8106|8100|8
1654751400000|2022-06-09 05:10:00|8111.3|8105.3|8113.9|8107.9|8114.7|8108.7|8111.2|8105.2|3
1654751700000|2022-06-09 05:15:00|8113.2|8107.2|8108.1|8102.1|8114.2|8108.2|8105.3|8099.3|35
1654752000000|2022-06-09 05:20:00|8107.7|8101.7|8101.7|8095.7|8108.3|8102.3|8100.6|8094.6|13
1654752300000|2022-06-09 05:25:00|8101.6|8095.6|8105.4|8099.4|8107.8|8101.8|8100.6|8094.6|2
1654752600000|2022-06-09 05:30:00|8105.3|8099.3|8101.3|8095.3|8107.1|8101.1|8099.3|8093.3|10
1654752900000|2022-06-09 05:35:00|8100.4|8094.4|8096.5|8090.5|8106.8|8100.8|8095.2|8089.2|10
1654753200000|2022-06-09 05:40:00|8096.7|8090.7|8096.5|8090.5|8097.4|8091.4|8089.5|8083.5|34
1654753500000|2022-06-09 05:45:00|8096.9|8090.9|8091.9|8085.9|8096.9|8090.9|8089.7|8083.7|12
1654753800000|2022-06-09 05:50:00|8091.4|8085.4|8089.9|8083.9|8092.9|8086.9|8088|8082|10
1654754100000|2022-06-09 05:55:00|8089.5|8083.5|8088.3|8082.3|8092.3|8086.3|8084.1|8078.1|54
1654754400000|2022-06-09 06:00:00|8088.1|8082.1|8081.1|8075.1|8088.5|8082.5|8081.1|8075.1|19
1654754700000|2022-06-09 06:05:00|8080.6|8074.6|8079.2|8073.2|8083.3|8077.3|8076.8|8070.8|31
1654755000000|2022-06-09 06:10:00|8079.3|8073.3|8078.8|8072.8|8081.8|8075.8|8076.8|8070.8|14
1654755300000|2022-06-09 06:15:00|8079.3|8073.3|8079.6|8073.6|8079.7|8073.7|8077.3|8071.3|14
1654755600000|2022-06-09 06:20:00|8079.4|8073.4|8083.6|8077.6|8083.9|8077.9|8077.7|8071.7|26
1654755900000|2022-06-09 06:25:00|8083.2|8077.2|8079.8|8073.8|8083.7|8077.7|8078.2|8072.2|9
1654756200000|2022-06-09 06:30:00|8079.4|8073.4|8069.9|8063.9|8079.4|8073.4|8069.8|8063.8|65
1654756500000|2022-06-09 06:35:00|8071.3|8065.3|8066.2|8060.2|8071.4|8065.4|8064.8|8058.8|84
1654756800000|2022-06-09 06:40:00|8065.8|8059.8|8061.2|8055.2|8066.5|8060.5|8059.2|8053.2|100
1654757100000|2022-06-09 06:45:00|8061.6|8055.6|8062.2|8056.2|8062.2|8056.2|8059.2|8053.2|56
1654757400000|2022-06-09 06:50:00|8061.9|8055.9|8060.4|8054.4|8062.8|8056.8|8059.7|8053.7|18
1654757700000|2022-06-09 06:55:00|8060.3|8054.3|8062.4|8056.4|8066.2|8060.2|8060.3|8054.3|40
1654758000000|2022-06-09 07:00:00|8062.8|8056.8|8069.6|8063.6|8075.1|8069.1|8062.4|8056.4|35
1654758300000|2022-06-09 07:05:00|8069.8|8063.8|8073.7|8067.7|8074.5|8068.5|8066.7|8060.7|13
1654758600000|2022-06-09 07:10:00|8073.5|8067.5|8064.5|8058.5|8073.5|8067.5|8063.8|8057.8|19
1654758900000|2022-06-09 07:15:00|8064.9|8058.9|8065.4|8059.4|8066.5|8060.5|8062.6|8056.6|30
1654759200000|2022-06-09 07:20:00|8064.4|8058.4|8065.6|8059.6|8067.4|8061.4|8064.4|8058.4|14
1654759500000|2022-06-09 07:25:00|8065.7|8059.7|8067.9|8061.9|8068|8062|8063.1|8057.1|23
1654759800000|2022-06-09 07:30:00|8068.6|8062.6|8067.7|8061.7|8069.1|8063.1|8065.1|8059.1|11
1654760100000|2022-06-09 07:35:00|8066.4|8060.4|8064.3|8058.3|8067.4|8061.4|8063.1|8057.1|18
1654760400000|2022-06-09 07:40:00|8064.6|8058.6|8064.1|8058.1|8066.1|8060.1|8063.5|8057.5|12
1654760700000|2022-06-09 07:45:00|8064|8058|8061.4|8055.4|8065.4|8059.4|8060.7|8054.7|18
1654761000000|2022-06-09 07:50:00|8061|8055|8067|8061|8067.6|8061.6|8060|8054|26
1654761300000|2022-06-09 07:55:00|8066.3|8060.3|8068.3|8062.3|8069.3|8063.3|8064.6|8058.6|37
1654761600000|2022-06-09 08:00:00|8067.8|8061.8|8064.9|8058.9|8068.3|8062.3|8064.9|8058.9|27
1654761900000|2022-06-09 08:05:00|8065|8059|8065.4|8059.4|8066.9|8060.9|8064.5|8058.5|42
1654762200000|2022-06-09 08:10:00|8065|8059|8031.8|8025.8|8065.5|8059.5|8029.4|8023.4|211
1654762500000|2022-06-09 08:15:00|8030.2|8024.2|8040.8|8034.8|8044.7|8038.7|8024.9|8018.9|124
1654762800000|2022-06-09 08:20:00|8041.2|8035.2|8039|8033|8041.7|8035.7|8036|8030|17
1654763100000|2022-06-09 08:25:00|8038.6|8032.6|8038|8032|8039.7|8033.7|8035|8029|23
1654763400000|2022-06-09 08:30:00|8037.7|8031.7|8042.6|8036.6|8043.6|8037.6|8035.3|8029.3|18
1654763700000|2022-06-09 08:35:00|8042.5|8036.5|8045.6|8039.6|8046.1|8040.1|8040.1|8034.1|31
1654764000000|2022-06-09 08:40:00|8045.8|8039.8|8047.3|8041.3|8048.5|8042.5|8044.1|8038.1|20
1654764300000|2022-06-09 08:45:00|8047.6|8041.6|8047|8041|8048.1|8042.1|8045.5|8039.5|5
1654764600000|2022-06-09 08:50:00|8046.6|8040.6|8045.5|8039.5|8048.8|8042.8|8045.5|8039.5|24
1654764900000|2022-06-09 08:55:00|8046.6|8040.6|8038.5|8032.5|8047|8041|8038.2|8032.2|13
1654765200000|2022-06-09 09:00:00|8038.9|8032.9|8038.4|8032.4|8040.8|8034.8|8036.1|8030.1|10
1654765500000|2022-06-09 09:05:00|8038.8|8032.8|8040.4|8034.4|8041.1|8035.1|8036.1|8030.1|5
1654765800000|2022-06-09 09:10:00|8040.1|8034.1|8036.9|8030.9|8040.1|8034.1|8035.1|8029.1|19
1654766100000|2022-06-09 09:15:00|8038.1|8032.1|8046.6|8040.6|8047|8041|8037|8031|35
1654766400000|2022-06-09 09:20:00|8046.8|8040.8|8045.1|8039.1|8050.5|8044.5|8042.5|8036.5|24
1654766700000|2022-06-09 09:25:00|8045.5|8039.5|8049.5|8043.5|8049.5|8043.5|8040.7|8034.7|36
1654767000000|2022-06-09 09:30:00|8049.3|8043.3|8051.9|8045.9|8052.9|8046.9|8046.7|8040.7|21
1654767300000|2022-06-09 09:35:00|8052.1|8046.1|8049.2|8043.2|8052.1|8046.1|8048.7|8042.7|10
1654767600000|2022-06-09 09:40:00|8046.3|8040.3|8041.6|8035.6|8046.6|8040.6|8041.4|8035.4|13
1654767900000|2022-06-09 09:45:00|8041.1|8035.1|8040|8034|8042.6|8036.6|8039.5|8033.5|33
1654768200000|2022-06-09 09:50:00|8042.4|8036.4|8035.2|8029.2|8043.8|8037.8|8031.2|8025.2|49
1654768500000|2022-06-09 09:55:00|8035.3|8029.3|8039.7|8033.7|8041.2|8035.2|8034.8|8028.8|67
1654768800000|2022-06-09 10:00:00|8040.2|8034.2|8042.9|8036.9|8050.5|8044.5|8039.3|8033.3|34
1654769100000|2022-06-09 10:05:00|8042.6|8036.6|8040.4|8034.4|8043.9|8037.9|8033.7|8027.7|34
1654769400000|2022-06-09 10:10:00|8040.6|8034.6|8037.9|8031.9|8047.9|8041.9|8035.8|8029.8|46
1654769700000|2022-06-09 10:15:00|8038.3|8032.3|8041.3|8035.3|8041.4|8035.4|8035.6|8029.6|14
1654770000000|2022-06-09 10:20:00|8041.1|8035.1|8038.9|8032.9|8044.9|8038.9|8035.8|8029.8|31
1654770300000|2022-06-09 10:25:00|8037|8031|8037.4|8031.4|8040.5|8034.5|8035.5|8029.5|24
1654770600000|2022-06-09 10:30:00|8036.3|8030.3|8037.5|8031.5|8038.4|8032.4|8034.5|8028.5|31
1654770900000|2022-06-09 10:35:00|8037|8031|8035.5|8029.5|8038.5|8032.5|8035|8029|22
1654771200000|2022-06-09 10:40:00|8035.2|8029.2|8028.7|8022.7|8036|8030|8027.2|8021.2|64
1654771500000|2022-06-09 10:45:00|8028.2|8022.2|8028.1|8022.1|8032.2|8026.2|8027.1|8021.1|16
1654771800000|2022-06-09 10:50:00|8027.8|8021.8|8031.3|8025.3|8033.3|8027.3|8026.7|8020.7|17
1654772100000|2022-06-09 10:55:00|8031.2|8025.2|8029.2|8023.2|8034.7|8028.7|8029.2|8023.2|16
1654772400000|2022-06-09 11:00:00|8029.3|8023.3|8032.5|8026.5|8032.5|8026.5|8027.2|8021.2|16
1654772700000|2022-06-09 11:05:00|8032.3|8026.3|8031.4|8025.4|8033.7|8027.7|8026.8|8020.8|18
1654773000000|2022-06-09 11:10:00|8031.1|8025.1|8026.8|8020.8|8032.3|8026.3|8026.8|8020.8|30
1654773300000|2022-06-09 11:15:00|8026.9|8020.9|8017.8|8011.8|8027.3|8021.3|8008.3|8002.3|83
1654773600000|2022-06-09 11:20:00|8017.4|8011.4|8015.4|8009.4|8028.7|8022.7|8014.8|8008.8|68
1654773900000|2022-06-09 11:25:00|8016.4|8010.4|8011.5|8005.5|8017.6|8011.6|8009.5|8003.5|39
1654774200000|2022-06-09 11:30:00|8011.4|8005.4|8012|8006|8014.7|8008.7|8009.7|8003.7|49
1654774500000|2022-06-09 11:35:00|8011.3|8005.3|8014.9|8008.9|8018.1|8012.1|8009.3|8003.3|9
1654774800000|2022-06-09 11:40:00|8014.8|8008.8|8017.3|8011.3|8022.6|8015.9|8013.9|8007.9|19
1654775100000|2022-06-09 11:45:00|8019.6|8009.6|8024.8|8018.8|8024.8|8018.8|8018.2|8008.1|69
1654775400000|2022-06-09 11:50:00|8021.7|8015.7|8026.3|8020.3|8033.8|8027.8|8021.2|8013.1|34
1654775700000|2022-06-09 11:55:00|8025.9|8019.9|8034.9|8028.9|8038.3|8032.3|8025.4|8019.4|61
1654776000000|2022-06-09 12:00:00|8034|8028|8027|8021|8035.4|8029.4|8018.5|8012.5|155
1654776300000|2022-06-09 12:05:00|8027.4|8021.4|8024.5|8018.5|8029|8023|8023.5|8017.5|41
1654776600000|2022-06-09 12:10:00|8024.3|8018.3|8017|8011|8026.5|8020.5|8011.7|8005.7|104
1654776900000|2022-06-09 12:15:00|8017.2|8011.2|8024.9|8018.9|8027.4|8021.4|8015.4|8009.4|62
1654777200000|2022-06-09 12:20:00|8024.7|8018.7|8017|8011|8027.5|8021.5|8016.5|8010.5|57
1654777500000|2022-06-09 12:25:00|8017.4|8011.4|8022.3|8016.3|8024.4|8018.4|8012|8006|55
1654777800000|2022-06-09 12:30:00|8022.6|8016.6|8032.5|8026.5|8032.7|8026.7|8019.7|8013.7|68
1654778100000|2022-06-09 12:35:00|8037|8031|8032.4|8026.4|8040.3|8034.3|8028.6|8022.6|80
1654778400000|2022-06-09 12:40:00|8031.9|8025.9|8025.5|8019.5|8034.2|8028.2|8022.7|8016.7|93
1654781400000|2022-06-09 13:30:00|8041.3|8035.3|8053.2|8047.2|8056.5|8050.5|8027.8|8021.8|835
1654781700000|2022-06-09 13:35:00|8052|8046|8030.1|8024.1|8054.1|8048.1|8028.1|8022.1|460
1654782000000|2022-06-09 13:40:00|8030|8024|8021.1|8015.1|8031.7|8025.7|8011.8|8005.8|490
1654782300000|2022-06-09 13:45:00|8021.2|8015.2|8025|8019|8033|8027|8012.5|8006.5|436
1654782600000|2022-06-09 13:50:00|8025.4|8019.4|8034|8028|8041.8|8035.8|8024.8|8018.8|241
1654782900000|2022-06-09 13:55:00|8034.5|8028.5|8049.9|8043.9|8051.4|8045.4|8031|8025|299
1654783200000|2022-06-09 14:00:00|8050.6|8044.6|8037.5|8031.5|8057.7|8051.7|8036.7|8030.7|320
1654783500000|2022-06-09 14:05:00|8037.9|8031.9|8043|8037|8049.5|8043.5|8034.5|8028.5|178
1654783800000|2022-06-09 14:10:00|8042.9|8036.9|8040.7|8034.7|8044|8038|8025.4|8019.4|396
1654784100000|2022-06-09 14:15:00|8040.6|8034.6|8056.7|8050.7|8057.5|8051.5|8036.7|8030.7|231
1654784400000|2022-06-09 14:20:00|8057|8051|8058.3|8052.3|8066.1|8060.1|8051.2|8045.2|221
1654784700000|2022-06-09 14:25:00|8060|8054|8095.2|8089.2|8100.9|8094.9|8057.8|8051.8|460
1654785000000|2022-06-09 14:30:00|8097.1|8091.1|8063.5|8057.5|8110.7|8104.7|8060.1|8054.1|367
1654785300000|2022-06-09 14:35:00|8063.6|8057.6|8082.3|8076.3|8092.4|8086.4|8062.6|8056.6|237
1654785600000|2022-06-09 14:40:00|8082.9|8076.9|8086.1|8080.1|8087.4|8081.4|8071.8|8065.8|220
1654785900000|2022-06-09 14:45:00|8086.6|8080.6|8097.2|8091.2|8098.5|8092.5|8075.1|8069.1|442
1654786200000|2022-06-09 14:50:00|8098.1|8092.1|8112.4|8106.4|8116.8|8110.8|8097.1|8091.1|618
1654786500000|2022-06-09 14:55:00|8112.8|8106.8|8122.9|8116.9|8129.5|8123.5|8112.7|8106.7|307
1654786800000|2022-06-09 15:00:00|8123.1|8117.1|8114.7|8108.7|8131.8|8125.8|8114.7|8108.7|357
1654787100000|2022-06-09 15:05:00|8114.3|8108.3|8098.3|8092.3|8117.1|8111.1|8092.3|8086.3|290
1654787400000|2022-06-09 15:10:00|8098.8|8092.8|8086.3|8080.3|8105|8099|8083.2|8077.2|308
1654787700000|2022-06-09 15:15:00|8086.8|8080.8|8078.8|8072.8|8092.3|8086.3|8076.2|8070.2|376
1654788000000|2022-06-09 15:20:00|8078.4|8072.4|8096|8090|8096.5|8090.5|8077.3|8071.3|138
1654788300000|2022-06-09 15:25:00|8095.7|8089.7|8088.8|8082.8|8103.6|8097.6|8082.6|8076.6|326
1654788600000|2022-06-09 15:30:00|8088.4|8082.4|8088.7|8082.7|8093.3|8087.3|8078.7|8072.7|288
1654788900000|2022-06-09 15:35:00|8088.9|8082.9|8088.7|8082.7|8089.5|8083.5|8076.5|8070.5|331
1654789200000|2022-06-09 15:40:00|8088.8|8082.8|8099.1|8093.1|8099.8|8093.8|8088.2|8082.2|170
1654789500000|2022-06-09 15:45:00|8099.8|8093.8|8092.6|8086.6|8105.5|8099.5|8090.7|8084.7|126
1654789800000|2022-06-09 15:50:00|8093.5|8087.5|8100.6|8094.6|8101.3|8095.3|8092.7|8086.7|109
1654790100000|2022-06-09 15:55:00|8101|8095|8096|8090|8103.6|8097.6|8091.5|8085.5|261
1654790400000|2022-06-09 16:00:00|8096.3|8090.3|8103.3|8097.3|8106.4|8100.4|8095.7|8089.7|289
1654790700000|2022-06-09 16:05:00|8103.4|8097.4|8106.9|8100.9|8107.1|8101.1|8098.8|8092.8|257
1654791000000|2022-06-09 16:10:00|8106.8|8100.8|8102.6|8096.6|8109.1|8103.1|8100.2|8094.2|309
1654791300000|2022-06-09 16:15:00|8102.4|8096.4|8107|8101|8114.7|8108.7|8098.5|8092.5|391
1654791600000|2022-06-09 16:20:00|8107.7|8101.7|8123.9|8117.9|8125.2|8119.2|8104.9|8098.9|298
1654791900000|2022-06-09 16:25:00|8123.4|8117.4|8109.6|8103.6|8123.9|8117.9|8108|8102|204
1654792200000|2022-06-09 16:30:00|8109.3|8103.3|8120.3|8114.3|8120.6|8114.6|8107.9|8101.9|163
1654792500000|2022-06-09 16:35:00|8120.6|8114.6|8114|8108|8122.2|8116.2|8113|8107|515
1654792800000|2022-06-09 16:40:00|8113.7|8107.7|8103.1|8097.1|8116.1|8110.1|8103.1|8097.1|308
1654793100000|2022-06-09 16:45:00|8103.2|8097.2|8101.8|8095.8|8107.4|8101.4|8100.1|8094.1|228
1654793400000|2022-06-09 16:50:00|8101.4|8095.4|8092.3|8086.3|8104.3|8098.3|8090.6|8084.6|337
1654793700000|2022-06-09 16:55:00|8092.6|8086.6|8086.9|8080.9|8099.2|8093.2|8085|8079|259
1654794000000|2022-06-09 17:00:00|8086.8|8080.8|8103.2|8097.2|8106.2|8100.2|8086.1|8080.1|417
1654794300000|2022-06-09 17:05:00|8103|8097|8103.4|8097.4|8109.8|8103.8|8095.5|8089.5|204
1654794600000|2022-06-09 17:10:00|8103|8097|8093.9|8087.9|8107|8101|8092.8|8086.8|300
1654794900000|2022-06-09 17:15:00|8093.7|8087.7|8110.7|8104.7|8113.1|8107.1|8092.8|8086.8|217
1654795200000|2022-06-09 17:20:00|8110.6|8104.6|8096.8|8090.8|8111.3|8105.3|8092.2|8086.2|221
1654795500000|2022-06-09 17:25:00|8096.9|8090.9|8108.7|8102.7|8109|8103|8096.3|8090.3|207
1654795800000|2022-06-09 17:30:00|8107.8|8101.8|8108.6|8102.6|8117.3|8111.3|8106.7|8100.7|349
1654796100000|2022-06-09 17:35:00|8109.8|8103.8|8100.8|8094.8|8116.5|8110.5|8100.8|8094.8|265
1654796400000|2022-06-09 17:40:00|8100.1|8094.1|8107|8101|8111.8|8105.8|8099.4|8093.4|336
1654796700000|2022-06-09 17:45:00|8107.2|8101.2|8113.1|8107.1|8115.7|8109.7|8106.7|8100.7|229
1654797000000|2022-06-09 17:50:00|8113.4|8107.4|8109.5|8103.5|8116|8110|8108.5|8102.5|294
1654797300000|2022-06-09 17:55:00|8109.3|8103.3|8103.4|8097.4|8111.9|8105.9|8102.2|8096.2|419
1654797600000|2022-06-09 18:00:00|8101.1|8095.1|8100.9|8094.9|8108.1|8102.1|8094.5|8088.5|455
1654797900000|2022-06-09 18:05:00|8101.9|8095.9|8094|8088|8102.9|8096.9|8087.5|8081.5|753
1654798200000|2022-06-09 18:10:00|8095.5|8089.5|8102.4|8096.4|8108|8102|8088.8|8082.8|2112
1654798500000|2022-06-09 18:15:00|8102.7|8096.7|8095.4|8089.4|8102.7|8096.7|8091.5|8085.5|712
1654819200000|2022-06-10 00:00:00|8095.7|8089.7|8094.7|8088.7|8099.6|8092.2|8088.1|8082.1|147
1654819500000|2022-06-10 00:05:00|8094.4|8088.4|8085.9|8079.9|8094.4|8088.4|8083.7|8077.7|37
1654819800000|2022-06-10 00:10:00|8085.4|8079.4|8078.7|8072.7|8085.8|8079.8|8078|8072|19
1654820100000|2022-06-10 00:15:00|8078.6|8072.6|8078|8072|8082|8076|8078|8072|9
1654820400000|2022-06-10 00:20:00|8077.6|8071.6|8076.4|8070.4|8080.2|8074.2|8069.1|8063.1|24
1654820700000|2022-06-10 00:25:00|8074.2|8068.2|8064.5|8058.5|8075|8069|8064.5|8058.5|9
1654821000000|2022-06-10 00:30:00|8064.8|8058.8|8071.3|8065.3|8072.9|8066.9|8062.3|8056.3|11
1654821300000|2022-06-10 00:35:00|8071|8065|8062.4|8056.4|8074|8065.7|8060|8054|28
1654821600000|2022-06-10 00:40:00|8062|8056|8065.5|8059.5|8066.9|8060.9|8061.5|8055.5|6
1654821900000|2022-06-10 00:45:00|8066.3|8060.3|8068|8062|8068.4|8062.4|8063|8057|5
1654822200000|2022-06-10 00:50:00|8068.4|8062.4|8071.3|8065.3|8077.6|8071.6|8068.4|8062.4|14
1654822500000|2022-06-10 00:55:00|8071.6|8065.6|8069.4|8063.4|8072.4|8066.4|8067.4|8061.4|6
1654822800000|2022-06-10 01:00:00|8069|8063|8070.3|8064.3|8081.8|8075.8|8069|8063|21
1654823100000|2022-06-10 01:05:00|8071.2|8065.2|8069.1|8063.1|8078.3|8072.3|8068|8062|8
1654823400000|2022-06-10 01:10:00|8068.6|8062.6|8061.3|8055.3|8070.3|8064.3|8061.3|8055.3|12
1654823700000|2022-06-10 01:15:00|8062.6|8056.6|8065.2|8059.2|8066.2|8060.2|8060.1|8054.1|8
1654824000000|2022-06-10 01:20:00|8065.7|8059.7|8061.6|8055.6|8065.8|8059.8|8060.1|8054.1|18
1654824300000|2022-06-10 01:25:00|8061.7|8055.7|8064.1|8058.1|8068.1|8062.1|8061.1|8055.1|15
1654824600000|2022-06-10 01:30:00|8063.7|8057.7|8066.6|8060.6|8068.6|8062.6|8062.6|8056.6|7
1654824900000|2022-06-10 01:35:00|8066.1|8060.1|8064.3|8058.3|8066.2|8060.2|8061.8|8055.8|10
1654825200000|2022-06-10 01:40:00|8066.4|8056.4|8064.1|8058.1|8067.6|8061.6|8062.8|8056.4|1
1654825500000|2022-06-10 01:45:00|8064.6|8058.6|8067.6|8061.6|8069.5|8063.5|8063.6|8057.6|1
1654825800000|2022-06-10 01:50:00|8067.3|8061.3|8067.3|8061.3|8069.8|8063.8|8066.8|8060.8|2
1654826100000|2022-06-10 01:55:00|8066.5|8060.5|8065.7|8059.7|8067.3|8061.3|8062.2|8056.2|7
1654826400000|2022-06-10 02:00:00|8064.9|8058.9|8081|8075|8081.5|8075.5|8062.7|8056.7|17
1654826700000|2022-06-10 02:05:00|8080.6|8074.6|8071.5|8065.5|8082.1|8076.1|8071.5|8065.5|18
1654827000000|2022-06-10 02:10:00|8071|8065|8071.6|8065.6|8073.1|8067.1|8069.7|8063.7|2
1654827300000|2022-06-10 02:15:00|8071.1|8065.1|8070.2|8064.2|8071.6|8065.6|8070.2|8064.2|2
1654827600000|2022-06-10 02:20:00|8069.9|8063.9|8070.6|8064.6|8071|8065|8069.4|8063.4|0
1654827900000|2022-06-10 02:25:00|8070.9|8064.9|8070.3|8064.3|8073.9|8067.9|8070.3|8064.3|1
1654828200000|2022-06-10 02:30:00|8071.2|8065.2|8074.2|8068.2|8076.2|8070.2|8069.1|8063.1|6
1654828500000|2022-06-10 02:35:00|8073.8|8067.8|8073.2|8067.2|8074.7|8068.7|8070.8|8064.8|1
1654828800000|2022-06-10 02:40:00|8073.3|8067.3|8086.5|8080.5|8086.5|8080.5|8069.4|8063.4|11
1654829100000|2022-06-10 02:45:00|8086.7|8080.7|8093.8|8087.8|8095.3|8089.3|8086.7|8080.7|21
1654829400000|2022-06-10 02:50:00|8093.7|8087.7|8098.4|8092.4|8098.5|8092.5|8089.9|8083.9|5
1654829700000|2022-06-10 02:55:00|8098.2|8092.2|8101.9|8095.9|8102.4|8096.4|8093.6|8087.6|5
1654830000000|2022-06-10 03:00:00|8101|8095|8099.5|8093.5|8102|8096|8099|8093|2
1654830300000|2022-06-10 03:05:00|8099.6|8093.6|8099.3|8093.3|8101.1|8095.1|8098.3|8092.3|2
1654830600000|2022-06-10 03:10:00|8099|8093|8100.3|8094.3|8101.7|8095.7|8098.8|8092.8|3
1654830900000|2022-06-10 03:15:00|8100|8094|8093.9|8087.9|8100.5|8094.5|8088.5|8082.5|21
1654831200000|2022-06-10 03:20:00|8094.3|8088.3|8099.1|8093.1|8099.1|8093.1|8094.3|8088.3|26
1654831500000|2022-06-10 03:25:00|8099.3|8093.3|8096|8090|8099.9|8093.9|8095.5|8089.5|12
1654831800000|2022-06-10 03:30:00|8095.9|8089.9|8086.4|8080.4|8097.4|8091.4|8086.1|8080.1|28
1654832100000|2022-06-10 03:35:00|8088.4|8082.4|8088.3|8082.3|8089.9|8083.9|8085.4|8079.4|8
1654832400000|2022-06-10 03:40:00|8087|8081|8089.2|8083.2|8089.7|8083.7|8086.3|8080.3|7
1654832700000|2022-06-10 03:45:00|8088.8|8082.8|8086.5|8080.5|8089.3|8083.3|8086.3|8080.3|6
1654833000000|2022-06-10 03:50:00|8087.8|8081.8|8091.9|8085.9|8091.9|8085.9|8087.3|8081.3|5
1654833300000|2022-06-10 03:55:00|8089.6|8083.6|8090.9|8084.9|8091.4|8085.4|8088.6|8082.6|1
1654833600000|2022-06-10 04:00:00|8090.4|8084.4|8091.4|8085.4|8091.4|8085.4|8089.6|8083.6|0
1654833900000|2022-06-10 04:05:00|8091.9|8085.9|8083.9|8077.9|8091.9|8085.9|8083.9|8077.9|8
1654834200000|2022-06-10 04:10:00|8084.4|8078.4|8083.8|8077.8|8086.7|8080.7|8083.3|8077.3|2
1654834500000|2022-06-10 04:15:00|8083.9|8077.9|8083.7|8077.7|8086|8080|8083.1|8077.1|0
1654834800000|2022-06-10 04:20:00|8084.1|8078.1|8084.7|8078.7|8086.2|8080.2|8083.7|8077.7|2
1654835100000|2022-06-10 04:25:00|8084.2|8078.2|8090.4|8084.4|8090.5|8084.5|8083.7|8077.7|2
1654835400000|2022-06-10 04:30:00|8090|8084|8089.5|8083.5|8090|8084|8088|8082|0
1654835700000|2022-06-10 04:35:00|8089|8083|8090|8084|8090.3|8084.3|8087.8|8081.8|2
1654836000000|2022-06-10 04:40:00|8090.5|8084.5|8090.8|8084.8|8091.3|8085.3|8089.5|8083.5|1
1654836300000|2022-06-10 04:45:00|8091.5|8085.5|8090.4|8084.4|8091.5|8085.5|8089.4|8083.4|0
1654836600000|2022-06-10 04:50:00|8090.1|8084.1|8090.3|8084.3|8091.3|8085.3|8089.4|8083.4|0
1654836900000|2022-06-10 04:55:00|8091.3|8085.3|8090.8|8084.8|8091.3|8085.3|8090.3|8084.3|0
1654837200000|2022-06-10 05:00:00|8091.1|8085.1|8095.4|8089.4|8095.4|8089.4|8090.9|8084.9|1
1654837500000|2022-06-10 05:05:00|8095|8089|8092.9|8086.9|8096.3|8090.3|8092.9|8086.9|2
1654837800000|2022-06-10 05:10:00|8093.3|8087.3|8094.2|8088.2|8096.2|8090.2|8093.3|8087.3|0
1654838100000|2022-06-10 05:15:00|8094.4|8088.4|8099.9|8093.9|8101.7|8095.7|8094.4|8088.4|5
1654838400000|2022-06-10 05:20:00|8099.7|8093.7|8100.2|8094.2|8100.6|8094.6|8099.2|8093.2|0
1654838700000|2022-06-10 05:25:00|8099.8|8093.8|8099.2|8093.2|8100.1|8094.1|8098.8|8092.8|0
1654839000000|2022-06-10 05:30:00|8099.7|8093.7|8101.3|8095.3|8108.8|8102.8|8098.3|8092.3|23
1654839300000|2022-06-10 05:35:00|8100.3|8094.3|8095.5|8089.5|8100.8|8094.8|8094.5|8088.5|4
1654839600000|2022-06-10 05:40:00|8095.2|8089.2|8099.4|8093.4|8100.2|8094.2|8095.2|8089.2|2
1654839900000|2022-06-10 05:45:00|8098|8092|8088.3|8082.3|8098|8092|8086.8|8080.8|5
1654840200000|2022-06-10 05:50:00|8088.6|8082.6|8094.5|8088.5|8095.5|8089.5|8088.6|8082.6|3
1654840500000|2022-06-10 05:55:00|8095.4|8089.4|8103.3|8097.3|8103.7|8097.7|8095.2|8089.2|8
1654840800000|2022-06-10 06:00:00|8104|8098|8112.9|8106.9|8122|8116|8104|8098|92
1654841100000|2022-06-10 06:05:00|8112.5|8106.5|8112.9|8106.9|8114.2|8108.2|8111.3|8105.3|4
1654841400000|2022-06-10 06:10:00|8112.7|8106.7|8118.2|8112.2|8121.5|8115.5|8110.1|8104.1|35
1654841700000|2022-06-10 06:15:00|8117.8|8111.8|8117.6|8111.6|8121.3|8115.3|8117.2|8111.2|12
1654842000000|2022-06-10 06:20:00|8117.8|8111.8|8122.8|8116.8|8122.8|8116.8|8116.9|8110.9|13
1654842300000|2022-06-10 06:25:00|8122.4|8116.4|8121.9|8115.9|8122.9|8116.9|8115.9|8109.9|19
1654842600000|2022-06-10 06:30:00|8121.8|8115.8|8117.4|8111.4|8121.8|8115.8|8116.9|8110.9|11
1654842900000|2022-06-10 06:35:00|8117.1|8111.1|8124.1|8118.1|8124.9|8118.9|8116.5|8110.5|27
1654843200000|2022-06-10 06:40:00|8124|8118|8123.3|8117.3|8125.1|8119.1|8122|8116|5
1654843500000|2022-06-10 06:45:00|8123.8|8117.8|8111.2|8105.2|8124.3|8118.3|8110.8|8104.8|15
1654843800000|2022-06-10 06:50:00|8110.4|8104.4|8108.4|8102.4|8112|8106|8105.2|8099.2|82
1654844100000|2022-06-10 06:55:00|8108.2|8102.2|8094.8|8088.8|8108.2|8102.2|8093.7|8087.7|129
1654844400000|2022-06-10 07:00:00|8094.4|8088.4|8084.8|8078.8|8095.6|8089.6|8084.5|8078.5|66
1654844700000|2022-06-10 07:05:00|8087|8077|8061.7|8055.7|8089.4|8083.4|8055.9|8049.9|163
1654845000000|2022-06-10 07:10:00|8060.3|8054.3|8058.3|8052.3|8061.5|8055.5|8054|8048|18
1654845300000|2022-06-10 07:15:00|8057.6|8051.6|8062.8|8056.8|8062.8|8056.8|8054.1|8048.1|16
1654845600000|2022-06-10 07:20:00|8063.2|8057.2|8066.2|8060.2|8068.7|8062.7|8061.6|8055.6|17
1654845900000|2022-06-10 07:25:00|8066.3|8060.3|8061.7|8055.7|8067.4|8061.4|8060.6|8054.6|9
1654846200000|2022-06-10 07:30:00|8061|8055|8060.4|8054.4|8062.7|8056.7|8058.3|8052.3|10
1654846500000|2022-06-10 07:35:00|8059.3|8053.3|8052.9|8046.9|8064.3|8058.3|8048.9|8042.9|19
1654846800000|2022-06-10 07:40:00|8052.2|8046.2|8055.5|8049.5|8061.4|8055.4|8049|8043|77
1654847100000|2022-06-10 07:45:00|8054.8|8048.8|8054.8|8048.8|8057.7|8051.7|8053|8047|21
1654847400000|2022-06-10 07:50:00|8054.7|8048.7|8046.5|8040.5|8054.7|8048.7|8044|8038|44
1654847700000|2022-06-10 07:55:00|8046.3|8040.3|8050.3|8044.3|8055.7|8049.7|8045.6|8039.6|73
1654848000000|2022-06-10 08:00:00|8050.4|8044.4|8056.1|8050.1|8057.8|8051.8|8048.4|8042.4|13
1654848300000|2022-06-10 08:05:00|8056.4|8050.4|8064|8058|8065.3|8059.3|8056|8050|21
1654848600000|2022-06-10 08:10:00|8064.1|8058.1|8051.1|8045.1|8065.5|8059.5|8050.1|8044.1|60
1654848900000|2022-06-10 08:15:00|8052.4|8046.4|8049.2|8043.2|8052.7|8046.7|8045.6|8039.6|15
1654849200000|2022-06-10 08:20:00|8049.6|8043.6|8054.2|8048.2|8056.1|8050.1|8047.9|8041.9|16
1654849500000|2022-06-10 08:25:00|8054.7|8048.7|8051.7|8045.7|8056.5|8050.5|8049.7|8043.7|8
1654849800000|2022-06-10 08:30:00|8052|8046|8045.5|8039.5|8054.3|8048.3|8044.3|8038.3|9
1654850100000|2022-06-10 08:35:00|8045|8039|8048.9|8042.9|8049.7|8043.7|8043.9|8037.9|27
1654850400000|2022-06-10 08:40:00|8049|8043|8056|8050|8056|8050|8047.9|8041.9|12
1654850700000|2022-06-10 08:45:00|8056.4|8050.4|8059.3|8053.3|8062.1|8056.1|8056|8050|9
1654851000000|2022-06-10 08:50:00|8059.5|8053.5|8054.2|8048.2|8059.8|8053.8|8052.4|8046.4|26
1654851300000|2022-06-10 08:55:00|8053.2|8047.2|8049.1|8043.1|8053.2|8047.2|8047.2|8041.2|11
1654851600000|2022-06-10 09:00:00|8049.5|8043.5|8044|8038|8050.2|8044.2|8044|8038|25
1654851900000|2022-06-10 09:05:00|8043.9|8037.9|8046.2|8040.2|8049.7|8043.7|8043|8037|16
1654852200000|2022-06-10 09:10:00|8046.4|8040.4|8043.1|8037.1|8046.4|8040.4|8037.9|8031.9|35
1654852500000|2022-06-10 09:15:00|8043.5|8037.5|8040|8034|8044.2|8038.2|8039.5|8033.5|27
1654852800000|2022-06-10 09:20:00|8039.6|8033.6|8037.7|8031.7|8040.3|8034.3|8036.1|8030.1|37
1654853100000|2022-06-10 09:25:00|8037.2|8031.2|8037|8031|8038|8032|8036.2|8030.2|13
1654853400000|2022-06-10 09:30:00|8037.2|8031.2|8037.5|8031.5|8040.3|8034.3|8036.2|8030.2|21
1654853700000|2022-06-10 09:35:00|8037.2|8031.2|8038.5|8032.5|8040.5|8034.5|8036.2|8030.2|17
1654854000000|2022-06-10 09:40:00|8037.8|8031.8|8030|8024|8038.6|8032.6|8028.5|8022.5|78
1654854300000|2022-06-10 09:45:00|8030.1|8024.1|8028.8|8022.8|8030.7|8024.7|8028.5|8022.5|63
1654854600000|2022-06-10 09:50:00|8028.7|8022.7|8018.3|8012.3|8029.2|8023.2|8018.3|8012.3|82
1654854900000|2022-06-10 09:55:00|8017.9|8011.9|8018.7|8012.7|8020.4|8014.4|8017.6|8011.6|100
1654855200000|2022-06-10 10:00:00|8019.1|8013.1|8020.3|8014.3|8026|8020|8017.9|8011.9|71
1654855500000|2022-06-10 10:05:00|8020.2|8014.2|8022.8|8016.8|8023.5|8017.5|8018.8|8012.8|33
1654855800000|2022-06-10 10:10:00|8022.9|8016.9|8026|8020|8032.5|8026.5|8022.9|8016.9|44
1654856100000|2022-06-10 10:15:00|8025.8|8019.8|8028|8022|8032.1|8026.1|8024.3|8018.3|30
1654856400000|2022-06-10 10:20:00|8028.1|8022.1|8037|8031|8038.6|8032.6|8028.1|8022.1|55
1654856700000|2022-06-10 10:25:00|8036.9|8030.9|8041|8035|8043.2|8037.2|8036|8030|41
1654857000000|2022-06-10 10:30:00|8041.2|8035.2|8039.8|8033.8|8044.1|8038.1|8038|8032|76
1654857300000|2022-06-10 10:35:00|8039.6|8033.6|8040.1|8034.1|8041.6|8035.6|8037.8|8031.8|20
1654857600000|2022-06-10 10:40:00|8039.7|8033.7|8036.2|8030.2|8040.7|8034.7|8035.1|8029.1|12
1654857900000|2022-06-10 10:45:00|8035.7|8029.7|8029.9|8023.9|8036.4|8030.4|8028.4|8022.4|26
1654858200000|2022-06-10 10:50:00|8029.4|8023.4|8032.4|8026.4|8032.9|8026.9|8029.4|8023.4|8
1654858500000|2022-06-10 10:55:00|8032.3|8026.3|8030.8|8024.8|8032.3|8026.3|8027.4|8021.4|8
1654858800000|2022-06-10 11:00:00|8030.4|8024.4|8030.9|8024.9|8031.5|8025.5|8026.5|8020.5|16
1654859100000|2022-06-10 11:05:00|8031|8025|8028.4|8022.4|8032.2|8026.2|8026.6|8020.6|13
1654859400000|2022-06-10 11:10:00|8027.4|8021.4|8034.7|8028.7|8038.4|8032.4|8026.5|8020.5|14
1654859700000|2022-06-10 11:15:00|8034.9|8028.9|8036.4|8030.4|8036.9|8030.9|8028.3|8022.3|21
1654860000000|2022-06-10 11:20:00|8037.4|8031.4|8031.9|8025.9|8037.6|8031.6|8031.3|8025.3|7
1654860300000|2022-06-10 11:25:00|8032.1|8026.1|8033.2|8027.2|8033.8|8027.8|8031.1|8025.1|13
1654860600000|2022-06-10 11:30:00|8033.7|8027.7|8046|8040|8053.6|8047.6|8032.8|8026.8|25
1654860900000|2022-06-10 11:35:00|8045.7|8039.7|8044.3|8038.3|8051.7|8045.7|8042.7|8036.7|19
1654861200000|2022-06-10 11:40:00|8043.7|8037.7|8050.1|8044.1|8051.2|8045.2|8040.7|8034.7|22
1654861500000|2022-06-10 11:45:00|8050.5|8044.5|8048.8|8042.8|8051.9|8045.9|8041.6|8035.6|45
1654861800000|2022-06-10 11:50:00|8047.3|8041.3|8047.9|8041.9|8048.5|8042.5|8043.5|8037.5|11
1654862100000|2022-06-10 11:55:00|8047.5|8041.5|8057.7|8051.7|8057.7|8051.7|8046.1|8040.1|22
1654862400000|2022-06-10 12:00:00|8056.9|8050.9|8058.9|8052.9|8061.4|8055.4|8051.2|8045.2|25
1654862700000|2022-06-10 12:05:00|8059|8053|8052.3|8046.3|8060.9|8054.9|8050.7|8044.7|25
1654863000000|2022-06-10 12:10:00|8052.5|8046.5|8053.8|8047.8|8054.7|8048.7|8048.8|8042.8|21
1654863300000|2022-06-10 12:15:00|8054.2|8048.2|8055.7|8049.7|8057.7|8051.7|8051.2|8045.2|16
1654863600000|2022-06-10 12:20:00|8055.2|8049.2|8057.8|8051.8|8058.2|8052.2|8052.9|8046.9|32
1654863900000|2022-06-10 12:25:00|8057.4|8051.4|8063.2|8057.2|8064|8058|8054|8048|48
1654864200000|2022-06-10 12:30:00|8062.7|8056.7|8054.7|8048.7|8063.3|8057.3|8048.6|8042.6|107
1654864500000|2022-06-10 12:35:00|8055.4|8049.4|8050.6|8044.6|8058.6|8052.6|8048.1|8042.1|105
1654864800000|2022-06-10 12:40:00|8050.7|8044.7|8040.6|8034.6|8054.6|8048.6|8040|8034|122
1654867800000|2022-06-10 13:30:00|8041.7|8035.7|8032.9|8026.9|8041.8|8035.8|8024.4|8018.4|1328
1654868100000|2022-06-10 13:35:00|8033.3|8027.3|7956.5|7950.5|8033.3|8027.3|7932.2|7926.2|928
1654868400000|2022-06-10 13:40:00|7956.9|7950.9|7961.6|7955.6|7974.7|7968.7|7945.2|7939.2|1078
1654868700000|2022-06-10 13:45:00|7961.1|7955.1|7961|7955|7966.9|7960.9|7954.3|7948.3|547
1654869000000|2022-06-10 13:50:00|7960.6|7954.6|7964.3|7958.3|7982.2|7976.2|7957.8|7951.8|519
1654869300000|2022-06-10 13:55:00|7963.8|7957.8|7975.2|7969.2|7976.7|7970.7|7960.9|7954.9|377
1654869600000|2022-06-10 14:00:00|7975.1|7969.1|7971.4|7965.4|7975.9|7969.9|7961.4|7955.4|269
1654869900000|2022-06-10 14:05:00|7971.7|7965.7|7962.4|7956.4|7972.4|7966.4|7957.1|7951.1|358
1654870200000|2022-06-10 14:10:00|7962|7956|7970|7964|7974.2|7968.2|7955.3|7949.3|351
1654870500000|2022-06-10 14:15:00|7969.6|7963.6|7961.7|7955.7|7969.6|7963.6|7953.1|7947.1|402
1654870800000|2022-06-10 14:20:00|7961.3|7955.3|7953.6|7947.6|7962|7956|7951.2|7945.2|345
1654871100000|2022-06-10 14:25:00|7953.5|7947.5|7949.5|7943.5|7960.7|7954.7|7949.5|7943.5|198
1654871400000|2022-06-10 14:30:00|7949.4|7943.4|7957.4|7951.4|7969.8|7963.8|7946.6|7940.6|289
1654871700000|2022-06-10 14:35:00|7957.9|7951.9|7951.6|7945.6|7960.3|7954.3|7950.8|7944.8|331
1654872000000|2022-06-10 14:40:00|7952.1|7946.1|7955.6|7949.6|7960.6|7954.6|7947|7941|300
1654872300000|2022-06-10 14:45:00|7956.1|7950.1|7964.6|7958.6|7966.5|7960.5|7955.6|7949.6|185
1654872600000|2022-06-10 14:50:00|7964.3|7958.3|7957.6|7951.6|7966.5|7960.5|7948.2|7942.2|270
1654872900000|2022-06-10 14:55:00|7957.9|7951.9|7949.9|7943.9|7958.3|7952.3|7946.7|7940.7|177
1654873200000|2022-06-10 15:00:00|7949.6|7943.6|7950.7|7944.7|7955.2|7949.2|7947.3|7941.3|333
1654873500000|2022-06-10 15:05:00|7950.6|7944.6|7944|7938|7952.9|7946.9|7940.5|7934.5|275
1654873800000|2022-06-10 15:10:00|7943.9|7937.9|7933|7927|7946.9|7940.9|7929.3|7923.3|142
1654874100000|2022-06-10 15:15:00|7932.9|7926.9|7935.9|7929.9|7937.7|7931.7|7927.1|7921.1|118
1654874400000|2022-06-10 15:20:00|7936.3|7930.3|7931.2|7925.2|7937.1|7931.1|7925.9|7919.9|193
1654874700000|2022-06-10 15:25:00|7931.1|7925.1|7935.4|7929.4|7937|7931|7925.1|7919.1|211
1654875000000|2022-06-10 15:30:00|7935.8|7929.8|7931.5|7925.5|7936.8|7930.8|7928.4|7922.4|144
1654875300000|2022-06-10 15:35:00|7931.3|7925.3|7919|7913|7931.5|7925.5|7915.8|7909.8|296
1654875600000|2022-06-10 15:40:00|7918.6|7912.6|7926.7|7920.7|7927.3|7921.3|7913.1|7907.1|294
1654875900000|2022-06-10 15:45:00|7926.3|7920.3|7923.8|7917.8|7927.8|7921.8|7919.8|7913.8|183
1654876200000|2022-06-10 15:50:00|7923.2|7917.2|7947.7|7941.7|7953.8|7947.8|7923.2|7917.2|453
1654876500000|2022-06-10 15:55:00|7945.7|7939.7|7954.7|7948.7|7954.7|7948.7|7931.2|7925.2|230
1654876800000|2022-06-10 16:00:00|7960.1|7945.1|7937.9|7931.9|7978.2|7972.2|7936.9|7930.9|629
1654877100000|2022-06-10 16:05:00|7937.5|7931.5|7981.3|7975.3|7981.5|7975.5|7931|7925|445
1654877400000|2022-06-10 16:10:00|7981.1|7975.1|7956.6|7950.6|7982.5|7976.5|7951.5|7945.5|205
1654877700000|2022-06-10 16:15:00|7957.5|7951.5|7950.8|7944.8|7964.5|7958.5|7946.3|7940.3|188
1654878000000|2022-06-10 16:20:00|7952.2|7946.2|7959.4|7953.4|7960.5|7954.5|7949.6|7943.6|173
1654878300000|2022-06-10 16:25:00|7959.5|7953.5|7936.1|7930.1|7959.5|7953.5|7932|7926|344
1654878600000|2022-06-10 16:30:00|7936.6|7930.6|7937.1|7931.1|7949.3|7943.3|7935.6|7929.6|357
1654878900000|2022-06-10 16:35:00|7936.6|7930.6|7931.2|7925.2|7937.9|7931.9|7922.3|7916.3|409
1654879200000|2022-06-10 16:40:00|7933.2|7927.2|7933.1|7927.1|7938.2|7932.2|7927.7|7921.7|213
1654879500000|2022-06-10 16:45:00|7933.2|7927.2|7916.3|7910.3|7933.2|7927.2|7916.2|7910.2|222
1654879800000|2022-06-10 16:50:00|7916.2|7910.2|7922.3|7916.3|7929.8|7923.8|7914.4|7908.4|277
1654880100000|2022-06-10 16:55:00|7921.9|7915.9|7939.5|7933.5|7940|7934|7918.7|7912.7|194
1654880400000|2022-06-10 17:00:00|7939.2|7933.2|7937|7931|7939.9|7933.9|7931.3|7925.3|260
1654880700000|2022-06-10 17:05:00|7936.9|7930.9|7936.4|7930.4|7939.9|7933.9|7932.7|7926.7|224
1654881000000|2022-06-10 17:10:00|7937.3|7931.3|7938.5|7932.5|7941.2|7935.2|7936.2|7930.2|174
1654881300000|2022-06-10 17:15:00|7938.1|7932.1|7945.5|7939.5|7946.9|7940.9|7931.2|7925.2|221
1654881600000|2022-06-10 17:20:00|7945|7939|7949.3|7943.3|7950.6|7944.6|7941.7|7935.7|283
1654881900000|2022-06-10 17:25:00|7950.3|7944.3|7950.2|7944.2|7951.7|7945.7|7944.3|7938.3|213
1654882200000|2022-06-10 17:30:00|7949.1|7943.1|7941.3|7935.3|7949.2|7943.2|7940.3|7934.3|282
1654882500000|2022-06-10 17:35:00|7941.5|7935.5|7931.6|7925.6|7943.5|7937.5|7928.9|7922.9|245
1654882800000|2022-06-10 17:40:00|7931.8|7925.8|7931|7925|7934.4|7928.4|7925|7919|269
1654883100000|2022-06-10 17:45:00|7930.5|7924.5|7956.6|7950.6|7958.9|7952.9|7927.5|7921.5|681
1654883400000|2022-06-10 17:50:00|7956.3|7950.3|7933|7927|7956.8|7950.8|7932.8|7926.8|253
1654883700000|2022-06-10 17:55:00|7933.5|7927.5|7944.7|7938.7|7950.1|7944.1|7933.3|7927.3|347
1654884000000|2022-06-10 18:00:00|7945.7|7939.7|7938.8|7932.8|7948.2|7942.2|7929.8|7923.8|554
1654884300000|2022-06-10 18:05:00|7939.3|7933.3|7915.6|7909.6|7940.4|7934.4|7912.7|7906.7|488
1654884600000|2022-06-10 18:10:00|7915.2|7909.2|7914.7|7908.7|7921.7|7915.7|7905.7|7899.7|2317
1654884900000|2022-06-10 18:15:00|7914.8|7908.8|7912.5|7897.5|7917.7|7911.7|7903.8|7897.4|804
1655078400000|2022-06-13 00:00:00|7922.5|7916.5|7904.6|7898.6|7928.9|7921.6|7904.6|7898.6|162
1655078700000|2022-06-13 00:05:00|7905.8|7899.8|7908.1|7902.1|7918.7|7910.3|7902|7896|109
1655079000000|2022-06-13 00:10:00|7905.9|7899.9|7893.8|7887.8|7908.7|7902.7|7888|7882|64
1655079300000|2022-06-13 00:15:00|7893.2|7887.2|7888.1|7882.1|7899.3|7893.3|7886.2|7880.2|52
1655079600000|2022-06-13 00:20:00|7887.7|7881.7|7894.5|7888.5|7896.7|7890.7|7887.6|7881.6|21
1655079900000|2022-06-13 00:25:00|7894.3|7888.3|7894.2|7888.2|7895.8|7889.8|7884.6|7878.6|30
1655080200000|2022-06-13 00:30:00|7894.7|7888.7|7901.7|7895.7|7902.3|7896.3|7893.6|7887.6|19
1655080500000|2022-06-13 00:35:00|7900.9|7894.9|7898.4|7892.4|7900.9|7894.9|7896.8|7890.8|14
1655080800000|2022-06-13 00:40:00|7897.9|7891.9|7898.5|7892.5|7899.5|7893.5|7896.7|7890.7|10
1655081100000|2022-06-13 00:45:00|7898|7892|7893.6|7887.6|7898.5|7892.5|7892.1|7886.1|9
1655081400000|2022-06-13 00:50:00|7892.8|7886.8|7892.8|7886.8|7897.5|7891.5|7892.3|7886.3|12
1655081700000|2022-06-13 00:55:00|7889.4|7883.4|7887.1|7881.1|7892.1|7886.1|7884.6|7878.6|11
1655082000000|2022-06-13 01:00:00|7886.6|7880.6|7900.2|7894.2|7903.4|7897.4|7884.6|7878.6|68
1655082300000|2022-06-13 01:05:00|7900.1|7894.1|7898.8|7892.8|7906.4|7900.4|7896.9|7890.9|31
1655082600000|2022-06-13 01:10:00|7899.1|7893.1|7890.1|7884.1|7899.1|7893.1|7890.1|7884.1|12
1655082900000|2022-06-13 01:15:00|7890|7884|7894.2|7888.2|7895.8|7889.8|7885.1|7879.1|22
1655083200000|2022-06-13 01:20:00|7893.6|7887.6|7898.9|7892.9|7899|7893|7891.1|7885.1|43
1655083500000|2022-06-13 01:25:00|7899|7893|7895.7|7889.7|7902|7896|7894.3|7888.3|16
1655083800000|2022-06-13 01:30:00|7896.3|7890.3|7898.2|7892.2|7900.7|7894.7|7894.2|7888.2|2
1655084100000|2022-06-13 01:35:00|7898.3|7892.3|7894.7|7888.7|7898.7|7892.7|7892.7|7885.3|8
1655084400000|2022-06-13 01:40:00|7894.8|7888.8|7892.4|7886.4|7894.8|7888.8|7890.9|7884.9|24
1655084700000|2022-06-13 01:45:00|7892.3|7886.3|7893.5|7887.5|7899.4|7893.4|7891.3|7885.3|20
1655085000000|2022-06-13 01:50:00|7893.3|7887.3|7884.6|7878.6|7893.3|7887.3|7883.4|7877.4|17
1655085300000|2022-06-13 01:55:00|7884.5|7878.5|7887.9|7881.9|7890.4|7884.4|7883|7877|31
1655085600000|2022-06-13 02:00:00|7888.3|7882.3|7889.8|7883.8|7898.2|7892.2|7888.2|7882.2|15
1655085900000|2022-06-13 02:05:00|7890.8|7884.8|7884.7|7878.7|7893.7|7887.7|7884.6|7878.6|14
1655086200000|2022-06-13 02:10:00|7884.6|7878.6|7884.7|7878.7|7889.3|7883.3|7884.2|7878.2|4
1655086500000|2022-06-13 02:15:00|7885.1|7879.1|7887.2|7881.2|7887.3|7881.3|7884.1|7878.1|5
1655086800000|2022-06-13 02:20:00|7887.1|7881.1|7886.2|7880.2|7893.7|7887.7|7883.5|7877.5|34
1655087100000|2022-06-13 02:25:00|7886.6|7880.6|7887.3|7881.3|7888.1|7882.1|7885.6|7879.6|2
1655087400000|2022-06-13 02:30:00|7887.7|7881.7|7886.1|7880.1|7898.8|7892.8|7885.5|7879.5|53
1655087700000|2022-06-13 02:35:00|7885.9|7879.9|7875.5|7869.5|7886.5|7880.5|7873.3|7867.3|183
1655088000000|2022-06-13 02:40:00|7874.7|7868.7|7877.8|7871.8|7879.1|7873.1|7872.6|7866.6|6
1655088300000|2022-06-13 02:45:00|7878|7872|7880.4|7874.4|7882.1|7876.1|7876.7|7870.7|5
1655088600000|2022-06-13 02:50:00|7881.2|7875.2|7881.3|7875.3|7883.3|7877.3|7878.9|7872.9|12
1655088900000|2022-06-13 02:55:00|7881.4|7875.4|7882.2|7876.2|7885.3|7878.3|7881.3|7874.8|53
1655089200000|2022-06-13 03:00:00|7882.3|7876.3|7880.2|7874.2|7883.7|7876.3|7877.7|7871.7|2
1655089500000|2022-06-13 03:05:00|7879.7|7873.7|7875.4|7869.4|7880.7|7874.7|7873.9|7867.9|4
1655089800000|2022-06-13 03:10:00|7875.5|7869.5|7878.7|7872.7|7880.5|7874.5|7875.5|7869.5|17
1655090100000|2022-06-13 03:15:00|7878.3|7872.3|7875.6|7869.6|7879.3|7873.3|7871.8|7865.8|34
1655090400000|2022-06-13 03:20:00|7875.5|7869.5|7872.4|7866.4|7876.9|7870.9|7870.8|7864.8|12
1655090700000|2022-06-13 03:25:00|7872.7|7866.7|7872.8|7866.8|7872.9|7866.9|7870.9|7864.9|20
1655091000000|2022-06-13 03:30:00|7872.7|7866.7|7870.3|7864.3|7872.8|7866.8|7870|7864|22
1655091300000|2022-06-13 03:35:00|7869.9|7863.9|7866.9|7860.9|7871.4|7865.4|7866.3|7860.3|31
1655091600000|2022-06-13 03:40:00|7867.5|7861.5|7868.4|7862.4|7868.4|7862.4|7865.3|7859.3|21
1655091900000|2022-06-13 03:45:00|7870.2|7864.2|7865.9|7859.9|7870.2|7864.2|7865.7|7859.7|4
1655092200000|2022-06-13 03:50:00|7864.4|7858.4|7863.1|7857.1|7865.7|7859.7|7861.2|7855.2|18
1655092500000|2022-06-13 03:55:00|7863|7857|7854.9|7848.9|7863|7857|7854|7848|36
1655092800000|2022-06-13 04:00:00|7855.1|7849.1|7853.9|7847.9|7858.2|7852.2|7852.5|7846.5|23
1655093100000|2022-06-13 04:05:00|7854.3|7848.3|7852.4|7846.4|7854.3|7848.3|7852.3|7846.3|18
1655093400000|2022-06-13 04:10:00|7852.8|7846.8|7847.2|7841.2|7854.5|7848.5|7847.2|7841.2|103
1655093700000|2022-06-13 04:15:00|7847.6|7841.6|7844.4|7838.4|7847.6|7841.6|7844.4|7838.4|84
1655094000000|2022-06-13 04:20:00|7844.8|7838.8|7846.5|7840.5|7848.3|7842.3|7844.8|7838.8|23
1655094300000|2022-06-13 04:25:00|7846.7|7840.7|7843.1|7837.1|7848.2|7842.2|7839.6|7833.6|11
1655094600000|2022-06-13 04:30:00|7843|7837|7842|7836|7844|7838|7840.1|7834.1|8
1655094900000|2022-06-13 04:35:00|7841.9|7835.9|7843|7837|7844.3|7838.3|7841.8|7835.8|2
1655095200000|2022-06-13 04:40:00|7843.4|7837.4|7842.8|7836.8|7843.4|7837.4|7840.7|7834.7|3
1655095500000|2022-06-13 04:45:00|7842.7|7836.7|7842.2|7836.2|7844|7838|7842.2|7836.2|5
1655095800000|2022-06-13 04:50:00|7841.5|7835.5|7842|7836|7843.3|7837.3|7841.5|7835.5|2
1655096100000|2022-06-13 04:55:00|7842.1|7836.1|7844.7|7838.7|7845.2|7839.2|7842.1|7836.1|23
1655096400000|2022-06-13 05:00:00|7844.2|7838.2|7842.2|7836.2|7844.2|7838.2|7838.3|7832.3|23
1655096700000|2022-06-13 05:05:00|7841.7|7835.7|7841.9|7835.9|7843.6|7837.6|7840.7|7834.7|4
1655097000000|2022-06-13 05:10:00|7841.5|7835.5|7841.7|7835.7|7842.3|7836.3|7840.2|7834.2|28
1655097300000|2022-06-13 05:15:00|7842.5|7836.5|7831.6|7825.6|7842.6|7836.6|7829.1|7823.1|28
1655097600000|2022-06-13 05:20:00|7832.4|7826.4|7834.9|7828.9|7836|7830|7831.6|7825.6|18
1655097900000|2022-06-13 05:25:00|7834.5|7828.5|7838.3|7832.3|7842.1|7836.1|7833.6|7827.6|23
1655098200000|2022-06-13 05:30:00|7838.1|7832.1|7836.3|7830.3|7842.1|7836.1|7832.8|7826.8|30
1655098500000|2022-06-13 05:35:00|7836.4|7830.4|7828.4|7822.4|7837.2|7831.2|7825.7|7819.7|13
1655098800000|2022-06-13 05:40:00|7829.3|7823.3|7831.5|7825.5|7834.6|7828.6|7828.9|7822.9|8
1655099100000|2022-06-13 05:45:00|7831.9|7825.9|7833.2|7827.2|7836.2|7830.2|7829.9|7823.9|6
1655099400000|2022-06-13 05:50:00|7832.5|7826.5|7836.1|7830.1|7838.5|7832.5|7830.1|7824.1|6
1655099700000|2022-06-13 05:55:00|7836.2|7830.2|7834|7828|7839.4|7833.4|7834|7828|4
1655100000000|2022-06-13 06:00:00|7833.1|7827.1|7823.1|7817.1|7834|7828|7823.1|7817.1|17
1655100300000|2022-06-13 06:05:00|7823.2|7817.2|7807.7|7801.7|7824.1|7818.1|7802.2|7796.2|112
1655100600000|2022-06-13 06:10:00|7807.3|7801.3|7806.7|7800.7|7812.2|7806.2|7804.2|7798.2|53
1655100900000|2022-06-13 06:15:00|7806.8|7800.8|7804.6|7798.6|7812.3|7806.3|7804.2|7798.2|10
1655101200000|2022-06-13 06:20:00|7804.9|7798.9|7808.8|7802.8|7811.2|7805.2|7803.4|7797.4|10
1655101500000|2022-06-13 06:25:00|7808.9|7802.9|7813|7807|7823|7817|7808|7802|70
1655101800000|2022-06-13 06:30:00|7812.6|7806.6|7813|7807|7818|7812|7808.6|7802.6|24
1655102100000|2022-06-13 06:35:00|7813.3|7807.3|7811.9|7805.9|7820.2|7814.2|7808.1|7802.1|41
1655102400000|2022-06-13 06:40:00|7812.7|7806.7|7803|7797|7817.1|7811.1|7801.9|7795.9|19
1655102700000|2022-06-13 06:45:00|7803.2|7797.2|7815.3|7809.3|7815.3|7809.3|7803.2|7797.2|10
1655103000000|2022-06-13 06:50:00|7815.8|7809.8|7819.4|7813.4|7819.7|7813.7|7814|7805.7|12
1655103300000|2022-06-13 06:55:00|7819.2|7813.2|7820.6|7814.6|7824.7|7818.7|7817.3|7811.3|23
1655103600000|2022-06-13 07:00:00|7819.8|7813.8|7826|7820|7827.8|7821.8|7816.3|7810.3|24
1655103900000|2022-06-13 07:05:00|7825.5|7819.5|7824.3|7818.3|7832.7|7826.7|7822.5|7816.5|26
1655104200000|2022-06-13 07:10:00|7825.4|7819.4|7816.3|7810.3|7825.4|7819.4|7815.8|7809.8|33
1655104500000|2022-06-13 07:15:00|7815.8|7809.8|7816.3|7810.3|7821.8|7815.8|7815.3|7809.3|12
1655104800000|2022-06-13 07:20:00|7816.2|7810.2|7815.9|7809.9|7820.2|7814.2|7815.7|7809.7|10
1655105100000|2022-06-13 07:25:00|7816|7810|7804.7|7798.7|7816|7810|7803.6|7797.6|27
1655105400000|2022-06-13 07:30:00|7803.8|7797.8|7812.1|7806.1|7814.3|7808.3|7803.7|7797.7|37
1655105700000|2022-06-13 07:35:00|7812.5|7806.5|7823.1|7817.1|7823.9|7817.9|7806.4|7800.4|31
1655106000000|2022-06-13 07:40:00|7822.7|7816.7|7827.2|7821.2|7831.3|7825.3|7819.5|7813.5|64
1655106300000|2022-06-13 07:45:00|7826.3|7820.3|7830.1|7824.1|7835.3|7829.3|7820.7|7814.2|15
1655106600000|2022-06-13 07:50:00|7829.7|7823.7|7831.4|7825.4|7833.4|7827.4|7824|7818|36
1655106900000|2022-06-13 07:55:00|7829.3|7823.3|7817.1|7811.1|7831.9|7825.9|7817.1|7811.1|31
1655107200000|2022-06-13 08:00:00|7817.7|7811.7|7810.2|7804.2|7817.7|7811.7|7807.3|7801.3|20
1655107500000|2022-06-13 08:05:00|7809.8|7803.8|7814.5|7808.5|7814.5|7808.5|7807.3|7801.3|9
1655107800000|2022-06-13 08:10:00|7814|7808|7808.6|7802.6|7814|7808|7808.5|7802.5|14
1655108100000|2022-06-13 08:15:00|7807.6|7801.6|7809.2|7803.2|7814.3|7808.3|7807.4|7801.4|32
1655108400000|2022-06-13 08:20:00|7809.1|7803.1|7806.8|7800.8|7810.1|7804.1|7806.1|7800.1|23
1655108700000|2022-06-13 08:25:00|7806|7800|7806.8|7800.8|7813.8|7807.8|7804.8|7798.8|29
1655109000000|2022-06-13 08:30:00|7806.6|7800.6|7804|7798|7812.5|7806.5|7803|7797|70
1655109300000|2022-06-13 08:35:00|7803.9|7797.9|7798|7792|7806.4|7800.4|7798|7792|59
1655109600000|2022-06-13 08:40:00|7798.1|7792.1|7800.2|7794.2|7804.5|7798.5|7798.1|7792.1|10
1655109900000|2022-06-13 08:45:00|7801.1|7795.1|7799.6|7793.6|7802.5|7796.5|7799.6|7793.6|28
1655110200000|2022-06-13 08:50:00|7799.2|7793.2|7799.5|7793.5|7802.6|7796.6|7797.7|7791.7|13
1655110500000|2022-06-13 08:55:00|7799.4|7793.4|7788.5|7782.5|7799.5|7793.5|7787.1|7781.1|56
1655110800000|2022-06-13 09:00:00|7788.6|7782.6|7791.3|7785.3|7792.7|7786.7|7788.4|7782.4|15
1655111100000|2022-06-13 09:05:00|7791.2|7785.2|7787.8|7781.8|7791.7|7785.7|7787.3|7781.3|2
1655111400000|2022-06-13 09:10:00|7787.3|7781.3|7788.2|7782.2|7788.8|7782.8|7787.1|7781.1|7
1655111700000|2022-06-13 09:15:00|7788.4|7782.4|7792.3|7786.3|7792.9|7786.9|7786.2|7780.2|21
1655112000000|2022-06-13 09:20:00|7792.2|7786.2|7785.8|7779.8|7793.9|7787.9|7785.3|7779.3|32
1655112300000|2022-06-13 09:25:00|7786.2|7780.2|7785|7779|7786.8|7780.8|7784.5|7778.5|7
1655112600000|2022-06-13 09:30:00|7784.9|7778.9|7785.2|7779.2|7787.3|7781.3|7783.9|7777.9|18
1655112900000|2022-06-13 09:35:00|7785.4|7779.4|7775.2|7769.2|7786.4|7780.4|7775.2|7769.2|61
1655113200000|2022-06-13 09:40:00|7778.7|7772.7|7778.4|7772.4|7780.2|7774.2|7776.8|7770.8|15
1655113500000|2022-06-13 09:45:00|7778.8|7772.8|7778|7772|7779.9|7773.9|7777.1|7771.1|5
1655113800000|2022-06-13 09:50:00|7777.8|7771.8|7775|7769|7778.3|7772.3|7774.5|7768.5|15
1655114100000|2022-06-13 09:55:00|7774.9|7768.9|7756|7750|7775.7|7769.7|7752.5|7746.5|78
1655114400000|2022-06-13 10:00:00|7755.5|7749.5|7767.3|7761.3|7773.6|7767.6|7755.5|7749.5|16
1655114700000|2022-06-13 10:05:00|7767.4|7761.4|7779.5|7773.5|7779.5|7773.5|7767.4|7761.4|8
1655115000000|2022-06-13 10:10:00|7779.6|7773.6|7781.7|7775.7|7782.6|7776.6|7775|7769|13
1655115300000|2022-06-13 10:15:00|7780.3|7774.3|7779|7773|7780.5|7774.5|7776.2|7770.2|3
1655115600000|2022-06-13 10:20:00|7779.3|7773.3|7777|7771|7780.6|7774.6|7776.5|7770.5|13
1655115900000|2022-06-13 10:25:00|7776.9|7770.9|7775.3|7769.3|7780.8|7774.8|7771.2|7765.2|7
1655116200000|2022-06-13 10:30:00|7774.9|7768.9|7777.1|7771.1|7777.7|7771.7|7766.9|7760.9|50
1655116500000|2022-06-13 10:35:00|7777|7771|7777.3|7771.3|7781.3|7775.3|7771.8|7765.8|18
1655116800000|2022-06-13 10:40:00|7777.4|7771.4|7781.7|7775.7|7782.3|7776.3|7775.3|7769.3|5
1655117100000|2022-06-13 10:45:00|7781.3|7775.3|7785.1|7779.1|7786.4|7780.4|7779.9|7773.9|8
1655117400000|2022-06-13 10:50:00|7785|7779|7785.4|7779.4|7785.4|7779.4|7777.7|7771.7|13
1655117700000|2022-06-13 10:55:00|7784.6|7778.6|7779.9|7773.9|7785.4|7779.4|7777.9|7771.9|19
1655118000000|2022-06-13 11:00:00|7780.4|7774.4|7779.4|7773.4|7782.3|7776.3|7779.4|7773.4|63
1655118300000|2022-06-13 11:05:00|7779.8|7773.8|7776.1|7770.1|7783.7|7777.7|7775.7|7769.7|27
1655118600000|2022-06-13 11:10:00|7776|7770|7770.6|7764.6|7776.4|7770.4|7768.6|7762.6|24
1655118900000|2022-06-13 11:15:00|7769|7763|7776.1|7770.1|7778.6|7772.6|7768.4|7762.4|20
1655119200000|2022-06-13 11:20:00|7775.8|7769.8|7778.2|7772.2|7778.9|7772.9|7775.3|7769.3|9
1655119500000|2022-06-13 11:25:00|7777.8|7771.8|7784.1|7778.1|7784.8|7778.8|7777.1|7771.1|12
1655119800000|2022-06-13 11:30:00|7783.7|7777.7|7780.8|7774.8|7783.7|7777.7|7779.8|7773.8|12
1655120100000|2022-06-13 11:35:00|7780.7|7774.7|7784.1|7778.1|7784.1|7778.1|7778.6|7772.6|39
1655120400000|2022-06-13 11:40:00|7783.7|7777.7|7784.2|7778.2|7785.5|7779.5|7780.7|7774.7|24
1655120700000|2022-06-13 11:45:00|7784.1|7778.1|7781.8|7775.8|7785.6|7779.6|7778.6|7772.6|33
1655121000000|2022-06-13 11:50:00|7781.7|7775.7|7781.8|7775.8|7782.4|7776.4|7779.6|7773.6|4
1655121300000|2022-06-13 11:55:00|7782|7776|7778.5|7772.5|7782.9|7776.9|7778.5|7772.5|11
1655121600000|2022-06-13 12:00:00|7780.1|7774.1|7777.8|7771.8|7785.3|7779.3|7777.4|7771.4|34
1655121900000|2022-06-13 12:05:00|7777.7|7771.7|7777.7|7771.7|7781.6|7775.6|7775.6|7769.6|57
1655122200000|2022-06-13 12:10:00|7777.3|7771.3|7770.8|7764.8|7778.2|7772.2|7768.3|7762.3|46
1655122500000|2022-06-13 12:15:00|7770.4|7764.4|7767.3|7761.3|7774.7|7768.7|7764.9|7758.9|53
1655122800000|2022-06-13 12:20:00|7767|7761|7776|7770|7781.1|7775.1|7763.8|7757.8|104
1655123100000|2022-06-13 12:25:00|7776.1|7770.1|7786|7780|7786.5|7780.5|7776.1|7770.1|58
1655123400000|2022-06-13 12:30:00|7785.5|7779.5|7792.5|7786.5|7798.4|7792.4|7781.1|7775.1|143
1655123700000|2022-06-13 12:35:00|7791.5|7785.5|7797.3|7791.3|7799.5|7793.5|7790.7|7784.7|54
1655124000000|2022-06-13 12:40:00|7796.9|7790.9|7787|7781|7800.3|7794.3|7786.9|7780.9|89
1655127000000|2022-06-13 13:30:00|7789.9|7783.9|7799.3|7793.3|7807.1|7801.1|7782.4|7776.4|728
1655127300000|2022-06-13 13:35:00|7799.7|7793.7|7789.9|7783.9|7808.9|7802.9|7785.3|7779.3|477
1655127600000|2022-06-13 13:40:00|7789.8|7783.8|7795.9|7789.9|7798.8|7792.8|7782.7|7776.7|312
1655127900000|2022-06-13 13:45:00|7796.4|7790.4|7812.7|7806.7|7819.1|7813.1|7794.6|7788.6|536
1655128200000|2022-06-13 13:50:00|7812.8|7806.8|7829.5|7823.5|7829.9|7823.9|7812.8|7806.8|456
1655128500000|2022-06-13 13:55:00|7829|7823|7859.6|7853.6|7859.6|7853.6|7828.6|7822.6|571
1655128800000|2022-06-13 14:00:00|7859.2|7853.2|7868.1|7862.1|7879.2|7873.2|7854.4|7848.4|505
1655129100000|2022-06-13 14:05:00|7868|7862|7844|7838|7877.6|7871.6|7844|7838|369
1655129400000|2022-06-13 14:10:00|7846.6|7840.6|7819.2|7813.2|7849.4|7843.4|7818.5|7812.5|315
1655129700000|2022-06-13 14:15:00|7819.1|7813.1|7800.7|7794.7|7828.1|7822.1|7798.5|7792.5|239
1655130000000|2022-06-13 14:20:00|7801.8|7795.8|7786.9|7780.9|7810.9|7804.9|7783.3|7777.3|296
1655130300000|2022-06-13 14:25:00|7787.9|7781.9|7777.9|7771.9|7793.9|7787.9|7773.5|7767.5|211
1655130600000|2022-06-13 14:30:00|7777.8|7771.8|7767.6|7761.6|7779.2|7773.2|7762.5|7756.5|396
1655130900000|2022-06-13 14:35:00|7767.2|7761.2|7758|7752|7772.1|7766.1|7754|7748|379
1655131200000|2022-06-13 14:40:00|7758.4|7752.4|7754.6|7748.6|7770.7|7764.7|7754.2|7748.2|266
1655131500000|2022-06-13 14:45:00|7753.2|7747.2|7744.3|7738.3|7753.2|7747.2|7724.6|7718.6|621
1655131800000|2022-06-13 14:50:00|7744.8|7738.8|7743.7|7737.7|7752|7746|7733.3|7727.3|261
1655132100000|2022-06-13 14:55:00|7743.3|7737.3|7730.2|7724.2|7744.2|7738.2|7726.8|7720.8|371
1655132400000|2022-06-13 15:00:00|7730.1|7724.1|7712.7|7706.7|7737.8|7731.8|7709.3|7703.3|441
1655132700000|2022-06-13 15:05:00|7712.3|7706.3|7729.3|7723.3|7730|7724|7712.3|7706.3|435
1655133000000|2022-06-13 15:10:00|7728.2|7722.2|7729.1|7723.1|7755.1|7749.1|7719.7|7713.7|339
1655133300000|2022-06-13 15:15:00|7727.7|7721.7|7740.8|7734.8|7747.8|7741.8|7717.9|7711.9|315
1655133600000|2022-06-13 15:20:00|7740.7|7734.7|7745.3|7739.3|7747.1|7741.1|7721.8|7715.8|192
1655133900000|2022-06-13 15:25:00|7745.4|7739.4|7752.1|7746.1|7753.6|7747.6|7739.2|7733.2|183
1655134200000|2022-06-13 15:30:00|7751.6|7745.6|7768.5|7762.5|7770.1|7764.1|7739.9|7733.9|291
1655134500000|2022-06-13 15:35:00|7768.4|7762.4|7770.8|7764.8|7771.4|7765.4|7759.2|7753.2|545
1655134800000|2022-06-13 15:40:00|7771.1|7765.1|7805.2|7799.2|7807|7801|7771.1|7765.1|542
1655135100000|2022-06-13 15:45:00|7804.8|7798.8|7827.7|7821.7|7831.8|7825.8|7803.8|7797.8|315
1655135400000|2022-06-13 15:50:00|7827.8|7821.8|7802.8|7796.8|7830.2|7824.2|7800.4|7794.4|291
1655135700000|2022-06-13 15:55:00|7803.2|7797.2|7841|7835|7846.3|7840.3|7803.2|7797.2|290
1655136000000|2022-06-13 16:00:00|7840.8|7834.8|7816.2|7810.2|7842.6|7836.6|7812.8|7806.8|577
1655136300000|2022-06-13 16:05:00|7816.3|7810.3|7822.3|7816.3|7831.5|7825.5|7816.3|7810.3|188
1655136600000|2022-06-13 16:10:00|7822.4|7816.4|7816.7|7810.7|7824|7818|7806.3|7800.3|280
1655136900000|2022-06-13 16:15:00|7816.8|7810.8|7797.8|7791.8|7819.2|7813.2|7793.6|7787.6|321
1655137200000|2022-06-13 16:20:00|7798.6|7792.6|7803.3|7797.3|7805.5|7799.5|7797.1|7791.1|202
1655137500000|2022-06-13 16:25:00|7803.7|7797.7|7807.9|7801.9|7814.3|7808.3|7800.9|7794.9|342
1655137800000|2022-06-13 16:30:00|7808|7802|7814.5|7808.5|7816.2|7810.2|7791|7785|191
1655138100000|2022-06-13 16:35:00|7813.4|7807.4|7790.1|7784.1|7814|7808|7789.3|7783.3|213
1655138400000|2022-06-13 16:40:00|7790.9|7784.9|7802.8|7796.8|7818|7812|7790.4|7784.4|328
1655138700000|2022-06-13 16:45:00|7803.2|7797.2|7800.4|7794.4|7803.5|7797.5|7796.5|7790.5|195
1655139000000|2022-06-13 16:50:00|7800.9|7794.9|7809.9|7803.9|7819.2|7813.2|7799.3|7793.3|210
1655139300000|2022-06-13 16:55:00|7809.5|7803.5|7810.4|7804.4|7810.6|7804.6|7807.3|7801.3|173
1655139600000|2022-06-13 17:00:00|7810|7804|7808.4|7802.4|7810.8|7804.8|7802.3|7796.3|206
1655139900000|2022-06-13 17:05:00|7809.9|7803.9|7792.8|7786.8|7809.9|7803.9|7792.4|7786.4|182
1655140200000|2022-06-13 17:10:00|7791.5|7785.5|7784.4|7778.4|7794.1|7788.1|7784.4|7778.4|318
1655140500000|2022-06-13 17:15:00|7783.9|7777.9|7776.2|7770.2|7785.2|7779.2|7775.8|7769.8|279
1655140800000|2022-06-13 17:20:00|7776.7|7770.7|7776.4|7770.4|7781.9|7775.9|7775.8|7769.8|153
1655141100000|2022-06-13 17:25:00|7775.9|7769.9|7771.6|7765.6|7777.6|7771.6|7769.5|7763.5|153
1655141400000|2022-06-13 17:30:00|7771.5|7765.5|7768.6|7762.6|7774.9|7768.9|7766.2|7760.2|132
1655141700000|2022-06-13 17:35:00|7768.5|7762.5|7773.5|7767.5|7778.2|7772.2|7768.5|7762.5|134
1655142000000|2022-06-13 17:40:00|7774.2|7768.2|7790.4|7784.4|7791.9|7785.9|7773.7|7767.7|227
1655142300000|2022-06-13 17:45:00|7791.4|7785.4|7792.7|7786.7|7800.1|7794.1|7784.3|7778.3|202
1655142600000|2022-06-13 17:50:00|7792.3|7786.3|7798.6|7792.6|7803.6|7797.6|7787.5|7781.5|340
1655142900000|2022-06-13 17:55:00|7799.1|7793.1|7798.3|7792.3|7810|7804|7797.2|7791.2|355
1655143200000|2022-06-13 18:00:00|7798.7|7792.7|7780.7|7774.7|7798.7|7792.7|7780.7|7774.7|255
1655143500000|2022-06-13 18:05:00|7780.2|7774.2|7781.1|7775.1|7794.7|7788.7|7777.5|7771.5|444
1655143800000|2022-06-13 18:10:00|7780.3|7774.3|7778.9|7772.9|7800.6|7794.6|7772.4|7766.4|1864
1655144100000|2022-06-13 18:15:00|7779.6|7773.6|7765.2|7759.2|7780.5|7774.5|7762.4|7756.4|559
1655164800000|2022-06-14 00:00:00|7768.9|7753.9|7740.3|7734.3|7769.4|7754.4|7737.6|7730.8|133
1655165100000|2022-06-14 00:05:00|7739.9|7733.9|7733.2|7727.2|7739.9|7733.9|7730.8|7724|28
1655165400000|2022-06-14 00:10:00|7732.8|7726.8|7743.5|7737.5|7743.7|7737.5|7732.8|7726.8|28
1655165700000|2022-06-14 00:15:00|7743.1|7737.1|7738.1|7732.1|7745.4|7739.4|7734.9|7728.9|9
1655166000000|2022-06-14 00:20:00|7737.6|7731.6|7751.9|7745.9|7755.8|7747.7|7736.5|7730.5|8
1655166300000|2022-06-14 00:25:00|7751.6|7745.6|7753.1|7747.1|7755.6|7748.5|7751|7744.6|4
1655166600000|2022-06-14 00:30:00|7753.5|7747.5|7760.3|7754.3|7761.6|7755.6|7753.5|7747.5|24
1655166900000|2022-06-14 00:35:00|7757.3|7751.3|7769.6|7763.6|7769.7|7763.7|7756.4|7750.4|7
1655167200000|2022-06-14 00:40:00|7770|7764|7765.3|7759.3|7775.1|7769.1|7765.3|7757.2|2
1655167500000|2022-06-14 00:45:00|7766.1|7760.1|7768.8|7762.8|7773.8|7766.4|7762.8|7756.4|2
1655167800000|2022-06-14 00:50:00|7768.9|7762.9|7770.7|7764.7|7773.3|7767.3|7768.9|7761.4|19
1655168100000|2022-06-14 00:55:00|7771.2|7765.2|7767.5|7761.5|7773.1|7767.1|7766.6|7760.6|6
1655168400000|2022-06-14 01:00:00|7767.1|7761.1|7773.6|7767.6|7774.8|7768.8|7759.6|7752.8|19
1655168700000|2022-06-14 01:05:00|7774|7768|7768.9|7762.9|7774|7768|7767|7761|6
1655169000000|2022-06-14 01:10:00|7768.4|7762.4|7764.3|7754.3|7768.4|7762.4|7760|7753.5|8
1655169300000|2022-06-14 01:15:00|7763.9|7753.9|7765.8|7759.8|7765.9|7759.9|7762.1|7753.9|2
1655169600000|2022-06-14 01:20:00|7765.9|7759.9|7769.4|7763.4|7769.8|7763.8|7764.4|7758.4|7
1655169900000|2022-06-14 01:25:00|7770.8|7764.8|7790.1|7784.1|7790.1|7784.1|7770.8|7763.3|16
1655170200000|2022-06-14 01:30:00|7789.6|7783.6|7797.8|7791.8|7798.2|7792.2|7788.7|7782.3|21
1655170500000|2022-06-14 01:35:00|7797.7|7791.7|7794.1|7788.1|7802.7|7796.7|7792.3|7785.2|10
1655170800000|2022-06-14 01:40:00|7794.8|7788.8|7794.2|7788.2|7796.8|7790.7|7791.8|7785.8|13
1655171100000|2022-06-14 01:45:00|7793.8|7787.8|7794.3|7788.3|7797.1|7791.1|7790.2|7784.2|39
1655171400000|2022-06-14 01:50:00|7794.7|7788.7|7792.2|7786.2|7794.9|7788.9|7790.2|7784.2|6
1655171700000|2022-06-14 01:55:00|7791.8|7785.8|7788.3|7782.3|7792.2|7786.2|7788.1|7782.1|35
1655172000000|2022-06-14 02:00:00|7788.2|7782.2|7792.2|7786.2|7798.3|7792.3|7785.9|7779.9|17
1655172300000|2022-06-14 02:05:00|7792.1|7786.1|7801.2|7795.2|7801.7|7795.7|7790.7|7784.7|11
1655172600000|2022-06-14 02:10:00|7800.7|7794.7|7806.9|7800.9|7807.4|7801.4|7799.2|7790.8|8
1655172900000|2022-06-14 02:15:00|7806.4|7800.4|7805.3|7795.3|7810.3|7804.3|7802.4|7795.3|15
1655173200000|2022-06-14 02:20:00|7805.7|7795.7|7804.9|7798.9|7805.9|7799.6|7803.3|7795.7|2
1655173500000|2022-06-14 02:25:00|7804.4|7798.4|7803.4|7797.4|7805.9|7799.9|7801.8|7795.7|0
1655173800000|2022-06-14 02:30:00|7803.5|7797.5|7799.8|7789.8|7810.3|7804.3|7798.8|7789.8|22
1655174100000|2022-06-14 02:35:00|7797.2|7787.2|7796.8|7790.8|7804.1|7797.2|7795.4|7785.9|6
1655174400000|2022-06-14 02:40:00|7797.2|7791.2|7792.6|7786.6|7801.1|7793.8|7792.6|7784.5|16
1655174700000|2022-06-14 02:45:00|7793|7787|7787.8|7777.8|7795.5|7787.7|7783.3|7776.7|91
1655175000000|2022-06-14 02:50:00|7785.9|7779.9|7786.1|7780.1|7792.1|7783.6|7779.9|7768.1|107
1655175300000|2022-06-14 02:55:00|7785.7|7779.7|7789.1|7783.1|7798.3|7790.4|7783.9|7777.1|21
1655175600000|2022-06-14 03:00:00|7789.5|7783.5|7803.4|7797.4|7803.4|7797.4|7788.5|7782.5|1
1655175900000|2022-06-14 03:05:00|7805.9|7799.9|7788.2|7782.2|7806.3|7800.3|7787.2|7781.2|24
1655176200000|2022-06-14 03:10:00|7788.6|7782.6|7788.7|7782.7|7789.1|7783.1|7787.7|7781.7|0
1655176500000|2022-06-14 03:15:00|7788.6|7782.6|7790|7784|7790.1|7784.1|7788.1|7782.1|2
1655176800000|2022-06-14 03:20:00|7790.4|7784.4|7779.1|7773.1|7796.5|7790.5|7778.5|7772.5|6
1655177100000|2022-06-14 03:25:00|7783.1|7774.9|7785.7|7775.7|7786.1|7777.6|7777.5|7771.5|29
1655177400000|2022-06-14 03:30:00|7783.4|7777.4|7785|7779|7789.2|7779|7780.2|7772.9|11
1655177700000|2022-06-14 03:35:00|7785.8|7779.8|7785.8|7779.8|7787.3|7781.3|7781.8|7775.8|9
1655178000000|2022-06-14 03:40:00|7786.2|7780.2|7787.2|7781.2|7789.9|7781.2|7784.3|7777.2|4
1655178300000|2022-06-14 03:45:00|7787.4|7781.4|7791.2|7781.2|7792.2|7784.1|7786.6|7779.6|1
1655178600000|2022-06-14 03:50:00|7790.4|7780.4|7791.8|7781.8|7791.8|7782.5|7787.3|7779.4|0
1655178900000|2022-06-14 03:55:00|7791.4|7781.4|7789.2|7779.2|7791.4|7783.8|7787.3|7778.3|1
1655179200000|2022-06-14 04:00:00|7789.3|7783.3|7791|7781|7791.4|7783.3|7786.9|7780|0
1655179500000|2022-06-14 04:05:00|7789.5|7783.5|7793.6|7787.6|7794.7|7788.1|7789.5|7782.6|5
1655179800000|2022-06-14 04:10:00|7793.7|7787.7|7796.1|7781.1|7796.2|7788.5|7792.5|7781.1|0
1655180100000|2022-06-14 04:15:00|7796.2|7781.2|7791.8|7781.8|7796.2|7783|7788.1|7781|2
1655180400000|2022-06-14 04:20:00|7791|7781|7792.5|7782.5|7793|7783.1|7788.9|7781|0
1655180700000|2022-06-14 04:25:00|7792.6|7782.6|7794.6|7784.6|7794.6|7786.5|7792|7782.6|0
1655181000000|2022-06-14 04:30:00|7792.2|7782.2|7794.5|7784.5|7794.9|7784.7|7785.9|7779.4|2
1655181300000|2022-06-14 04:35:00|7793.7|7783.7|7793.2|7783.2|7794.2|7784.2|7793.2|7783.2|0
1655181600000|2022-06-14 04:40:00|7793.1|7783.1|7793.9|7787.9|7798.9|7791.4|7790.1|7782.5|10
1655181900000|2022-06-14 04:45:00|7794|7788|7792.7|7782.7|7796.8|7788|7788.3|7781|0
1655182200000|2022-06-14 04:50:00|7792.3|7782.3|7787.9|7777.9|7794.1|7784.8|7787.9|7776|1
1655182500000|2022-06-14 04:55:00|7787.4|7777.4|7788.8|7782.8|7788.9|7782.8|7787|7777|0
1655182800000|2022-06-14 05:00:00|7788.9|7782.9|7799.8|7793.8|7802.7|7793.8|7788.9|7782.9|3
1655183100000|2022-06-14 05:05:00|7801.9|7791.9|7799.3|7789.3|7803.3|7797.3|7793.8|7787.8|7
1655183400000|2022-06-14 05:10:00|7796.8|7790.8|7803.2|7797.2|7803.2|7797.2|7796.4|7788.5|0
1655183700000|2022-06-14 05:15:00|7801.8|7795.8|7802.3|7796.3|7802.4|7796.4|7801.8|7795.8|0
1655184000000|2022-06-14 05:20:00|7801.8|7795.8|7799.5|7793.5|7803|7796|7798.6|7792.6|3
1655184300000|2022-06-14 05:25:00|7799.4|7793.4|7795|7789|7800|7794|7789.8|7783.8|3
1655184600000|2022-06-14 05:30:00|7794.9|7788.9|7802.3|7796.3|7806.1|7800.1|7794.9|7788.9|8
1655184900000|2022-06-14 05:35:00|7803.1|7797.1|7802.3|7796.3|7806.4|7798.3|7801.7|7794.4|4
1655185200000|2022-06-14 05:40:00|7804.4|7794.4|7801.4|7791.4|7805.8|7797.7|7794.8|7788.8|8
1655185500000|2022-06-14 05:45:00|7801.5|7791.5|7804.7|7798.7|7809.3|7803.3|7799.7|7789.1|5
1655185800000|2022-06-14 05:50:00|7804.9|7798.9|7805.9|7799.9|7810.5|7804.5|7804.3|7796.3|9
1655186100000|2022-06-14 05:55:00|7807.2|7797.2|7805.9|7799.9|7808|7799.9|7800.9|7793.8|6
1655186400000|2022-06-14 06:00:00|7803.9|7797.9|7809.3|7803.3|7811.6|7805.6|7803.5|7797.5|61
1655186700000|2022-06-14 06:05:00|7809|7803|7809.8|7803.8|7812.2|7806.2|7806.8|7800.8|17
1655187000000|2022-06-14 06:10:00|7809.6|7803.6|7811.2|7805.2|7811.5|7805.3|7805.6|7798.5|0
1655187300000|2022-06-14 06:15:00|7811.3|7805.3|7813.7|7807.7|7814.1|7808.1|7811.3|7805.3|38
1655187600000|2022-06-14 06:20:00|7814.1|7808.1|7824|7818|7824.8|7818.8|7814.1|7808.1|58
1655187900000|2022-06-14 06:25:00|7828|7822|7833.6|7827.6|7835.9|7829.9|7826|7820|15
1655188200000|2022-06-14 06:30:00|7833.2|7827.2|7826.6|7820.6|7837.5|7831.5|7826.6|7818.9|10
1655188500000|2022-06-14 06:35:00|7825.8|7819.8|7824.9|7818.9|7827.4|7821.4|7823.6|7817.6|4
1655188800000|2022-06-14 06:40:00|7824.5|7818.5|7834.3|7828.3|7834.8|7828.8|7824|7818|6
1655189100000|2022-06-14 06:45:00|7834.4|7828.4|7833.3|7827.3|7834.8|7828.8|7832.9|7826.9|4
1655189400000|2022-06-14 06:50:00|7832.9|7826.9|7835.7|7829.7|7841.8|7835.8|7832.5|7826.5|40
1655189700000|2022-06-14 06:55:00|7835.6|7829.6|7818.7|7812.7|7835.6|7829.6|7818.7|7812.7|18
1655190000000|2022-06-14 07:00:00|7818.6|7812.6|7820.4|7810.4|7826.7|7817|7816.5|7810|2
1655190300000|2022-06-14 07:05:00|7817.8|7811.8|7826.9|7820.9|7831.4|7825.4|7817|7811|11
1655190600000|2022-06-14 07:10:00|7826.5|7820.5|7808|7802|7828.3|7820.5|7808|7802|23
1655190900000|2022-06-14 07:15:00|7808.8|7802.8|7812.9|7802.9|7815.2|7806.7|7801.7|7792.9|17
1655191200000|2022-06-14 07:20:00|7813.3|7803.3|7808.7|7793.7|7814|7805.9|7806.1|7793.7|4
1655191500000|2022-06-14 07:25:00|7809.8|7794.8|7797.1|7791.1|7812.8|7803.8|7796.7|7788.5|42
1655191800000|2022-06-14 07:30:00|7796.7|7790.7|7790.1|7784.1|7798.1|7790.7|7785.3|7774.8|28
1655192100000|2022-06-14 07:35:00|7790.2|7784.2|7793.8|7787.8|7797.3|7788.8|7787.2|7781.1|24
1655192400000|2022-06-14 07:40:00|7794.3|7788.3|7788.1|7778.1|7797.3|7788.3|7786.8|7777.5|46
1655192700000|2022-06-14 07:45:00|7786|7780|7787.1|7777.1|7792.8|7783.4|7780|7773.3|41
1655193000000|2022-06-14 07:50:00|7786.3|7776.3|7790|7784|7794.5|7786|7784.8|7776.2|3
1655193300000|2022-06-14 07:55:00|7789.6|7783.6|7798.2|7792.2|7802.7|7794.6|7789.5|7783.5|0
1655193600000|2022-06-14 08:00:00|7798.1|7792.1|7789.1|7783.1|7798.5|7792.1|7786.4|7778.3|4
1655193900000|2022-06-14 08:05:00|7788.7|7782.7|7773.9|7767.9|7791.7|7783.6|7773.7|7767.7|34
1655194200000|2022-06-14 08:10:00|7773.7|7767.7|7776|7770|7788.1|7780.5|7773|7766|3
1655194500000|2022-06-14 08:15:00|7776.1|7770.1|7772.2|7766.2|7778|7770.6|7771.9|7765.9|7
1655194800000|2022-06-14 08:20:00|7772.1|7766.1|7773.1|7767.1|7782.9|7776.9|7772.1|7765.2|3
1655195100000|2022-06-14 08:25:00|7773.5|7767.5|7778.7|7772.7|7781|7773.3|7773.2|7765.6|5
1655195400000|2022-06-14 08:30:00|7778.8|7772.8|7784.1|7774.1|7786.5|7774.5|7776.3|7769.4|2
1655195700000|2022-06-14 08:35:00|7784.5|7774.5|7775.8|7769.8|7784.5|7776.9|7775.8|7769.8|8
1655196000000|2022-06-14 08:40:00|7775.9|7769.9|7773.9|7767.9|7776.8|7770.7|7772.9|7766.8|14
1655196300000|2022-06-14 08:45:00|7775|7769|7785.4|7779.4|7791.4|7785.4|7775|7769|21
1655196600000|2022-06-14 08:50:00|7785.5|7779.5|7774.6|7768.6|7785.9|7779.9|7774.6|7768.6|5
1655196900000|2022-06-14 08:55:00|7775|7769|7779.2|7773.2|7783.3|7777.2|7775|7767.8|5
1655197200000|2022-06-14 09:00:00|7779.6|7773.6|7777|7771|7779.6|7773.6|7774.9|7768.9|2
1655197500000|2022-06-14 09:05:00|7777.4|7771.4|7781.1|7775.1|7785.8|7779.8|7777.4|7771.4|9
1655197800000|2022-06-14 09:10:00|7780.1|7774.1|7780.9|7774.9|7781.3|7774.9|7775.5|7769.5|7
1655198100000|2022-06-14 09:15:00|7781|7775|7782.6|7776.6|7785.7|7777.7|7775.3|7769.3|49
1655198400000|2022-06-14 09:20:00|7782.7|7776.7|7786.8|7780.8|7788.5|7780.8|7782.7|7776.7|1
1655198700000|2022-06-14 09:25:00|7786.9|7780.9|7780.7|7774.7|7789.3|7782|7776.1|7770.1|13
1655199000000|2022-06-14 09:30:00|7780.8|7774.8|7791.6|7781.6|7791.6|7783|7780.8|7774.8|7
1655199300000|2022-06-14 09:35:00|7791.4|7781.4|7791.5|7785.5|7794.8|7786.7|7789.7|7781.4|2
1655199600000|2022-06-14 09:40:00|7791.1|7785.1|7792.7|7786.7|7793.6|7786.7|7789.1|7783.1|1
1655199900000|2022-06-14 09:45:00|7792.6|7786.6|7802.6|7796.6|7803.1|7797.1|7791.7|7785.7|7
1655200200000|2022-06-14 09:50:00|7802.5|7796.5|7803.7|7797.7|7805.6|7799.6|7802.2|7796.2|2
1655200500000|2022-06-14 09:55:00|7803.8|7797.8|7791.4|7785.4|7805.2|7797.8|7790.4|7784.4|25
1655200800000|2022-06-14 10:00:00|7790.9|7784.9|7782.9|7776.9|7792|7786|7782.1|7776.1|16
1655201100000|2022-06-14 10:05:00|7783.7|7777.7|7781.9|7775.9|7784.8|7778.8|7780.5|7774.5|3
1655201400000|2022-06-14 10:10:00|7782.4|7776.4|7784.4|7778.4|7784.4|7778.4|7776.5|7770.5|9
1655201700000|2022-06-14 10:15:00|7783.9|7777.9|7787.9|7781.9|7788|7782|7783.3|7777.3|1
1655202000000|2022-06-14 10:20:00|7787.8|7781.8|7796.6|7790.6|7796.6|7790.6|7787.5|7781.5|20
1655202300000|2022-06-14 10:25:00|7797|7791|7793.5|7787.5|7797.1|7791.1|7789.3|7783.3|10
1655202600000|2022-06-14 10:30:00|7793|7787|7795.1|7789.1|7796.7|7790.7|7789.3|7783.3|2
1655202900000|2022-06-14 10:35:00|7794.1|7788.1|7793|7787|7794.4|7788.4|7790.3|7784.3|4
1655203200000|2022-06-14 10:40:00|7794.9|7784.9|7798.9|7788.9|7798.9|7790|7790.8|7782.9|0
1655203500000|2022-06-14 10:45:00|7798.5|7788.5|7793.3|7783.3|7798.5|7790|7793.3|7783.3|0
1655203800000|2022-06-14 10:50:00|7793.7|7783.7|7799.1|7789.1|7799.1|7789.6|7791.6|7783.3|0
1655204100000|2022-06-14 10:55:00|7797|7791|7792.3|7786.3|7799.1|7791|7792.3|7786.3|2
1655204400000|2022-06-14 11:00:00|7791|7785|7803.3|7797.3|7806.2|7800.2|7791|7785|20
1655204700000|2022-06-14 11:05:00|7802.5|7796.5|7800|7794|7804.2|7796.7|7795.8|7789|3
1655205000000|2022-06-14 11:10:00|7799.6|7793.6|7803.1|7797.1|7806|7797.9|7799.2|7793.2|7
1655205300000|2022-06-14 11:15:00|7803.5|7797.5|7807|7801|7809.8|7803.8|7802.7|7795.6|7
1655205600000|2022-06-14 11:20:00|7807.4|7801.4|7808.1|7802.1|7811|7805|7807|7801|19
1655205900000|2022-06-14 11:25:00|7809.8|7803.8|7809.4|7803.4|7811.1|7805.1|7806.9|7800.9|7
1655206200000|2022-06-14 11:30:00|7808.9|7802.9|7808.4|7802.4|7808.9|7802.9|7804.8|7798.8|3
1655206500000|2022-06-14 11:35:00|7809.4|7803.4|7807.7|7801.7|7810|7804|7803.3|7797.3|13
1655206800000|2022-06-14 11:40:00|7808.2|7802.2|7801.8|7795.8|7810.3|7804.3|7801.5|7795.5|10
1655207100000|2022-06-14 11:45:00|7802|7796|7800.5|7794.5|7802.8|7796.8|7796.9|7788.9|13
1655207400000|2022-06-14 11:50:00|7801.8|7795.8|7798.7|7792.7|7802.9|7796.9|7798|7792|9
1655207700000|2022-06-14 11:55:00|7798.3|7792.3|7797|7791|7802.3|7796.3|7795.7|7789.7|20
1655208000000|2022-06-14 12:00:00|7796.1|7790.1|7792.7|7786.7|7798.9|7792.9|7790.7|7784.7|38
1655208300000|2022-06-14 12:05:00|7792.8|7786.8|7781.2|7775.2|7799.3|7793.3|7780.7|7774.7|44
1655208600000|2022-06-14 12:10:00|7781.7|7775.7|7789.8|7783.8|7792.5|7786.5|7781.2|7775.2|11
1655208900000|2022-06-14 12:15:00|7790.2|7784.2|7788.2|7782.2|7790.3|7784.3|7781.7|7775.7|34
1655209200000|2022-06-14 12:20:00|7788.7|7782.7|7781.2|7775.2|7794.1|7788.1|7780|7774|149
1655209500000|2022-06-14 12:25:00|7781.1|7775.1|7779.7|7773.7|7781.1|7775.1|7771.2|7765.2|173
1655209800000|2022-06-14 12:30:00|7780.1|7774.1|7784.3|7778.3|7785.8|7779.8|7777.5|7771.5|37
1655210100000|2022-06-14 12:35:00|7784.7|7778.7|7791.9|7785.9|7798.2|7792.2|7784.7|7778.7|56
1655210400000|2022-06-14 12:40:00|7792.3|7786.3|7797.8|7791.8|7802.6|7796.6|7792.3|7786.3|42
1655213400000|2022-06-14 13:30:00|7808.3|7798.3|7785.2|7779.2|7810.8|7801.2|7760|7754|671
1655213700000|2022-06-14 13:35:00|7785.6|7779.6|7808.4|7802.4|7810.8|7804.8|7781.5|7775.5|623
1655214000000|2022-06-14 13:40:00|7807.6|7801.6|7781.9|7775.9|7808.8|7802.8|7780.3|7774.3|475
1655214300000|2022-06-14 13:45:00|7782|7776|7804.1|7798.1|7809.4|7803.4|7770.1|7764.1|482
1655214600000|2022-06-14 13:50:00|7804.5|7798.5|7810.5|7804.5|7810.5|7804.5|7789.3|7783.3|219
1655214900000|2022-06-14 13:55:00|7810.6|7804.6|7813.2|7807.2|7817.3|7811.3|7805.9|7799.9|284
1655215200000|2022-06-14 14:00:00|7813.3|7807.3|7821.6|7815.6|7827|7821|7813.2|7807.2|238
1655215500000|2022-06-14 14:05:00|7821.7|7815.7|7814.4|7808.4|7821.7|7815.7|7804.2|7798.2|300
1655215800000|2022-06-14 14:10:00|7814.9|7808.9|7803.8|7797.8|7815.8|7809.8|7800.5|7794.5|230
1655216100000|2022-06-14 14:15:00|7803.4|7797.4|7783|7777|7803.7|7797.7|7771.7|7765.7|410
1655216400000|2022-06-14 14:20:00|7782.3|7776.3|7794.7|7788.7|7802.1|7796.1|7778.2|7772.2|255
1655216700000|2022-06-14 14:25:00|7794.3|7788.3|7784.4|7778.4|7797.9|7791.9|7782.3|7776.3|93
1655217000000|2022-06-14 14:30:00|7784.3|7778.3|7777.6|7771.6|7784.3|7778.3|7771|7765|205
1655217300000|2022-06-14 14:35:00|7777.2|7771.2|7780.4|7774.4|7783|7777|7775.1|7769.1|98
1655217600000|2022-06-14 14:40:00|7780.3|7774.3|7795.5|7789.5|7796|7790|7774.8|7768.8|221
1655217900000|2022-06-14 14:45:00|7795.1|7789.1|7812.7|7806.7|7828|7822|7795.1|7789.1|281
1655218200000|2022-06-14 14:50:00|7813.6|7807.6|7792.9|7786.9|7815.9|7809.9|7792.9|7786.9|169
1655218500000|2022-06-14 14:55:00|7792.5|7786.5|7780.5|7774.5|7795.5|7789.5|7779.9|7773.9|201
1655218800000|2022-06-14 15:00:00|7779.9|7773.9|7794.1|7788.1|7800.7|7794.7|7778.3|7772.3|126
1655219100000|2022-06-14 15:05:00|7794.2|7788.2|7792.2|7786.2|7800.5|7794.5|7790.9|7784.9|176
1655219400000|2022-06-14 15:10:00|7791.8|7785.8|7805.4|7799.4|7808.9|7802.9|7788.3|7782.3|268
1655219700000|2022-06-14 15:15:00|7805|7799|7783.9|7777.9|7805|7799|7778.9|7772.9|518
1655220000000|2022-06-14 15:20:00|7784.3|7778.3|7777.3|7771.3|7784.3|7778.3|7768.9|7762.9|248
1655220300000|2022-06-14 15:25:00|7776.9|7770.9|7760.5|7754.5|7779.7|7773.7|7759.4|7753.4|147
1655220600000|2022-06-14 15:30:00|7760.9|7754.9|7764.6|7758.6|7766.2|7760.2|7751.5|7745.5|282
1655220900000|2022-06-14 15:35:00|7764.7|7758.7|7752.8|7746.8|7772.2|7766.2|7752.3|7746.3|187
1655221200000|2022-06-14 15:40:00|7755.8|7749.8|7752.5|7746.5|7765.3|7759.3|7751.4|7745.4|215
1655221500000|2022-06-14 15:45:00|7752.4|7746.4|7735.6|7729.6|7753.6|7747.6|7734.6|7728.6|386
1655221800000|2022-06-14 15:50:00|7736|7730|7736.1|7730.1|7753|7747|7730|7724|161
1655222100000|2022-06-14 15:55:00|7735.6|7729.6|7730|7724|7739.4|7733.4|7725.7|7719.7|173
1655222400000|2022-06-14 16:00:00|7730.8|7724.8|7694.4|7688.4|7730.8|7724.8|7693.1|7687.1|543
1655222700000|2022-06-14 16:05:00|7694.3|7688.3|7685.3|7679.3|7701.5|7695.5|7682.5|7676.5|451
1655223000000|2022-06-14 16:10:00|7684.8|7678.8|7683.6|7677.6|7695.1|7689.1|7681.2|7675.2|183
1655223300000|2022-06-14 16:15:00|7683.5|7677.5|7696.7|7690.7|7699.5|7693.5|7678.7|7672.7|314
1655223600000|2022-06-14 16:20:00|7696.6|7690.6|7689.7|7683.7|7699.7|7693.7|7686.2|7680.2|134
1655223900000|2022-06-14 16:25:00|7689.6|7683.6|7692.4|7686.4|7693.9|7687.9|7688.4|7682.4|126
1655224200000|2022-06-14 16:30:00|7692|7686|7689.6|7683.6|7697.6|7691.6|7686.5|7680.5|98
1655224500000|2022-06-14 16:35:00|7690|7684|7700.1|7694.1|7701.6|7695.6|7688.7|7682.7|156
1655224800000|2022-06-14 16:40:00|7699.7|7693.7|7701|7695|7701.9|7695.9|7698.2|7692.2|128
1655225100000|2022-06-14 16:45:00|7701.4|7695.4|7694.6|7688.6|7702.4|7696.4|7691.2|7685.2|181
1655225400000|2022-06-14 16:50:00|7694.5|7688.5|7684|7678|7696.2|7690.2|7684|7678|326
1655225700000|2022-06-14 16:55:00|7683.4|7677.4|7698|7692|7698.5|7692.5|7676|7670|173
1655226000000|2022-06-14 17:00:00|7697.6|7691.6|7707|7701|7707.7|7701.7|7696|7690|202
1655226300000|2022-06-14 17:05:00|7706.6|7700.6|7697|7691|7706.7|7700.7|7696|7690|133
1655226600000|2022-06-14 17:10:00|7696.5|7690.5|7699.1|7693.1|7704.4|7698.4|7695.4|7689.4|185
1655226900000|2022-06-14 17:15:00|7698.6|7692.6|7697|7691|7701.1|7695.1|7695|7689|114
1655227200000|2022-06-14 17:20:00|7697.5|7691.5|7691.6|7685.6|7700|7694|7691.6|7685.6|100
1655227500000|2022-06-14 17:25:00|7691.5|7685.5|7666.1|7660.1|7691.9|7685.9|7664.1|7658.1|368
1655227800000|2022-06-14 17:30:00|7665.7|7659.7|7661.7|7655.7|7671.8|7665.8|7660.8|7654.8|290
1655228100000|2022-06-14 17:35:00|7661.3|7655.3|7669.3|7663.3|7677.3|7671.3|7660|7654|295
1655228400000|2022-06-14 17:40:00|7668.8|7662.8|7694.5|7688.5|7703.4|7697.4|7666.9|7660.9|396
1655228700000|2022-06-14 17:45:00|7694.4|7688.4|7694.8|7688.8|7697.6|7691.6|7690.1|7684.1|80
1655229000000|2022-06-14 17:50:00|7693.2|7687.2|7702.2|7696.2|7711.6|7705.6|7692.3|7686.3|164
1655229300000|2022-06-14 17:55:00|7701.7|7695.7|7698.6|7692.6|7705.3|7699.3|7698.3|7692.3|66
1655229600000|2022-06-14 18:00:00|7699|7693|7698.5|7692.5|7700|7694|7684.1|7678.1|396
1655229900000|2022-06-14 18:05:00|7698|7692|7681.6|7675.6|7699.9|7693.9|7679.2|7673.2|480
1655230200000|2022-06-14 18:10:00|7682|7676|7676.9|7670.9|7682|7676|7661.8|7655.8|813
1655230500000|2022-06-14 18:15:00|7677.5|7671.5|7669.1|7663.1|7678|7672|7665.6|7659.6|427
1655251200000|2022-06-15 00:00:00|7684.1|7678.1|7674.9|7668.9|7695|7684.8|7672.1|7665.8|151
1655251500000|2022-06-15 00:05:00|7674.5|7668.5|7675.6|7669.6|7678.9|7672.9|7672.3|7665|28
1655251800000|2022-06-15 00:10:00|7676.8|7666.8|7678.9|7672.9|7680.7|7673|7670.1|7664.1|28
1655252100000|2022-06-15 00:15:00|7678.5|7672.5|7688.5|7682.5|7688.5|7682.5|7678.3|7670.5|27
1655252400000|2022-06-15 00:20:00|7688.4|7682.4|7686.6|7680.6|7688.4|7682.4|7686|7680|11
1655252700000|2022-06-15 00:25:00|7686.5|7680.5|7679.3|7673.3|7690.1|7684.1|7676.1|7670.1|13
1655253000000|2022-06-15 00:30:00|7678.8|7672.8|7680.4|7674.4|7682.4|7676.4|7675.7|7669.7|9
1655253300000|2022-06-15 00:35:00|7680.8|7674.8|7682.4|7676.4|7682.6|7676.6|7678.8|7672.8|11
1655253600000|2022-06-15 00:40:00|7681.6|7675.6|7686.2|7680.2|7686.2|7680.2|7677.5|7671.5|25
1655253900000|2022-06-15 00:45:00|7686.7|7680.7|7685.3|7679.3|7689.2|7683.2|7683.5|7677.5|12
1655254200000|2022-06-15 00:50:00|7684.9|7678.9|7679.7|7673.7|7685.3|7679.3|7678.6|7672.6|2
1655254500000|2022-06-15 00:55:00|7679.8|7673.8|7688.3|7678.3|7688.3|7678.3|7675.5|7669.5|6
1655254800000|2022-06-15 01:00:00|7688.7|7678.7|7704.6|7698.6|7706.5|7699.4|7686.8|7678.7|59
1655255100000|2022-06-15 01:05:00|7704.8|7698.8|7711|7705|7713.1|7707.1|7704.2|7696.1|18
1655255400000|2022-06-15 01:10:00|7711.5|7705.5|7711.6|7701.6|7714.2|7705.6|7701.8|7694.4|9
1655255700000|2022-06-15 01:15:00|7712|7702|7704.4|7698.4|7712|7704.2|7702.1|7696.1|20
1655256000000|2022-06-15 01:20:00|7704|7698|7713.5|7707.5|7716.8|7709.1|7704|7698|20
1655256300000|2022-06-15 01:25:00|7713.6|7707.6|7695.8|7689.8|7713.7|7707.7|7695.3|7689.3|7
1655256600000|2022-06-15 01:30:00|7695.4|7689.4|7712.7|7702.7|7714.5|7706|7694.5|7688.5|6
1655256900000|2022-06-15 01:35:00|7713.2|7703.2|7711.2|7701.2|7715.7|7707|7705|7699|6
1655257200000|2022-06-15 01:40:00|7711.6|7701.6|7713.5|7703.5|7715.8|7703.9|7703.2|7695.3|2
1655257500000|2022-06-15 01:45:00|7713.9|7703.9|7710.7|7700.7|7714.5|7705.6|7703|7693.8|3
1655257800000|2022-06-15 01:50:00|7710.3|7700.3|7707|7701|7710.7|7703.4|7700.3|7693|3
1655258100000|2022-06-15 01:55:00|7707.8|7701.8|7702.7|7696.7|7709.5|7702.3|7699.3|7693.3|4
1655258400000|2022-06-15 02:00:00|7701.9|7695.9|7701.8|7695.8|7707.3|7699.7|7698.2|7691.3|5
1655258700000|2022-06-15 02:05:00|7702.2|7696.2|7699.7|7693.7|7703.3|7697.3|7693.3|7687.3|17
1655259000000|2022-06-15 02:10:00|7700.1|7694.1|7702.6|7696.6|7704.1|7698.1|7696.4|7690.4|23
1655259300000|2022-06-15 02:15:00|7702.5|7696.5|7699|7693|7702.6|7696.6|7696.5|7690.5|55
1655259600000|2022-06-15 02:20:00|7699.4|7693.4|7698|7692|7707.2|7701.2|7697.7|7691.7|34
1655259900000|2022-06-15 02:25:00|7697.9|7691.9|7695.5|7689.5|7698.7|7692.7|7689.6|7683.6|48
1655260200000|2022-06-15 02:30:00|7695|7689|7697.1|7691.1|7701.1|7695.1|7695|7689|8
1655260500000|2022-06-15 02:35:00|7699.5|7693.5|7688.5|7682.5|7701|7695|7688.5|7682.5|37
1655260800000|2022-06-15 02:40:00|7691.3|7685.3|7672.9|7666.9|7693.5|7687.5|7670.7|7664.7|40
1655261100000|2022-06-15 02:45:00|7673.2|7667.2|7672.8|7666.8|7675.9|7669.9|7671.7|7665.7|21
1655261400000|2022-06-15 02:50:00|7672.5|7666.5|7669.6|7663.6|7672.5|7666.5|7668|7662|8
1655261700000|2022-06-15 02:55:00|7669.2|7663.2|7669.7|7663.7|7675.8|7669.2|7668.1|7661.6|11
1655262000000|2022-06-15 03:00:00|7669.6|7663.6|7669|7663|7674.4|7668.4|7668|7662|60
1655262300000|2022-06-15 03:05:00|7668.9|7662.9|7659.2|7653.2|7669|7663|7657.9|7651.9|95
1655262600000|2022-06-15 03:10:00|7658.7|7652.7|7655.3|7649.3|7662.9|7656.9|7654.8|7648.8|39
1655262900000|2022-06-15 03:15:00|7656.1|7650.1|7655.7|7649.7|7656.6|7650.6|7653.3|7647.3|25
1655263200000|2022-06-15 03:20:00|7654.1|7648.1|7645.2|7639.2|7654.9|7648.9|7645.2|7639.2|28
1655263500000|2022-06-15 03:25:00|7644.4|7638.4|7646.5|7640.5|7649.3|7643.3|7643.4|7637.4|8
1655263800000|2022-06-15 03:30:00|7647.4|7641.4|7647.8|7641.8|7648.7|7642.7|7646|7640|17
1655264100000|2022-06-15 03:35:00|7648.4|7642.4|7647.2|7641.2|7649.6|7643.6|7646.2|7640.2|14
1655264400000|2022-06-15 03:40:00|7648.4|7642.4|7644.7|7638.7|7651.5|7645.5|7644.3|7638.3|49
1655264700000|2022-06-15 03:45:00|7644.6|7638.6|7648.3|7642.3|7648.3|7642.3|7643.8|7637.8|22
1655265000000|2022-06-15 03:50:00|7648.2|7642.2|7651|7645|7653.1|7647.1|7648.1|7641|1
1655265300000|2022-06-15 03:55:00|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|0
1655265600000|2022-06-15 04:00:00|7650.2|7644.2|7651.3|7645.3|7652.4|7646.4|7649.4|7643.4|10
1655265900000|2022-06-15 04:05:00|7651.1|7645.1|7651.2|7645.2|7653.1|7647.1|7649.8|7643.8|3
1655266200000|2022-06-15 04:10:00|7649.1|7643.1|7651.7|7645.7|7652.2|7646.2|7649.1|7643.1|4
1655266500000|2022-06-15 04:15:00|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|7650.4|7644.4|2
1655266800000|2022-06-15 04:20:00|7651.2|7645.2|7650.8|7644.8|7651.2|7645.2|7650.7|7644.7|2
1655267100000|2022-06-15 04:25:00|7650.7|7644.7|7651|7645|7651.3|7645.3|7649.5|7643.5|2
1655267400000|2022-06-15 04:30:00|7650.9|7644.9|7651.4|7645.4|7651.4|7645.4|7648.8|7642.8|4
1655267700000|2022-06-15 04:35:00|7651.6|7645.6|7651.4|7645.4|7651.7|7645.7|7651|7645|1
1655268000000|2022-06-15 04:40:00|7651.5|7645.5|7651.4|7645.4|7651.9|7645.9|7651.4|7645.4|1
1655268300000|2022-06-15 04:45:00|7649|7643|7644.8|7638.8|7649|7643|7644.8|7638.8|4
1655268600000|2022-06-15 04:50:00|7642.4|7636.4|7641.6|7635.6|7642.4|7636.4|7638.5|7632.5|66
1655268900000|2022-06-15 04:55:00|7641.2|7635.2|7641.6|7635.6|7642|7636|7639.8|7633.8|2
1655269200000|2022-06-15 05:00:00|7642.4|7636.4|7646.4|7640.4|7647|7641|7642.3|7636.3|17
1655269500000|2022-06-15 05:05:00|7646|7640|7643.1|7637.1|7646|7640|7640.4|7634.4|13
1655269800000|2022-06-15 05:10:00|7643.6|7637.6|7643.1|7637.1|7644.9|7638.9|7642|7636|9
1655270100000|2022-06-15 05:15:00|7643.6|7637.6|7643|7637|7644|7638|7642.1|7636.1|6
1655270400000|2022-06-15 05:20:00|7642.9|7636.9|7641|7635|7642.9|7636.9|7640.9|7634.9|9
1655270700000|2022-06-15 05:25:00|7641.4|7635.4|7641.6|7635.6|7642.1|7636.1|7640.5|7634.5|5
1655271000000|2022-06-15 05:30:00|7644|7638|7641|7635|7646.4|7640.4|7639.4|7633.4|22
1655271300000|2022-06-15 05:35:00|7641.5|7635.5|7641.4|7635.4|7646|7640|7640.1|7634.1|33
1655271600000|2022-06-15 05:40:00|7641.5|7635.5|7663|7657|7663.1|7657.1|7641.5|7635.5|54
1655271900000|2022-06-15 05:45:00|7662.6|7656.6|7658.9|7652.9|7664.4|7658.4|7658.6|7652.6|7
1655272200000|2022-06-15 05:50:00|7658.5|7652.5|7658.4|7652.4|7659|7653|7654.3|7648.3|8
1655272500000|2022-06-15 05:55:00|7658.5|7652.5|7656.4|7650.4|7661.2|7655.2|7656.2|7650.2|2
1655272800000|2022-06-15 06:00:00|7656.8|7650.8|7663.1|7657.1|7671.2|7665.2|7656.2|7650.2|29
1655273100000|2022-06-15 06:05:00|7663.3|7657.3|7668.9|7662.9|7676|7670|7663.3|7657.3|29
1655273400000|2022-06-15 06:10:00|7669.4|7663.4|7666.5|7660.5|7669.4|7663.4|7663.9|7657.9|25
1655273700000|2022-06-15 06:15:00|7666.4|7660.4|7667.1|7661.1|7668.1|7662.1|7659.6|7653.6|14
1655274000000|2022-06-15 06:20:00|7667|7661|7661.5|7655.5|7670.6|7664.6|7660.6|7654.6|44
1655274300000|2022-06-15 06:25:00|7661|7655|7662.7|7656.7|7663.6|7657.6|7657|7651|10
1655274600000|2022-06-15 06:30:00|7662.6|7656.6|7661.3|7655.3|7668.2|7662.2|7659.4|7653.4|31
1655274900000|2022-06-15 06:35:00|7660.8|7654.8|7657.7|7651.7|7665.9|7659.9|7656.6|7650.6|15
1655275200000|2022-06-15 06:40:00|7657.6|7651.6|7656.6|7650.6|7658.5|7652.5|7648|7642|19
1655275500000|2022-06-15 06:45:00|7656.2|7650.2|7645.6|7639.6|7657.7|7650.2|7643.7|7637.7|30
1655275800000|2022-06-15 06:50:00|7645.1|7639.1|7644|7638|7653.4|7647.4|7642.9|7636.9|15
1655276100000|2022-06-15 06:55:00|7644.9|7638.9|7645.6|7639.6|7651.9|7645.9|7644.4|7638.4|20
1655276400000|2022-06-15 07:00:00|7646.1|7640.1|7641.4|7635.4|7646.5|7640.5|7636.2|7630.2|64
1655276700000|2022-06-15 07:05:00|7638.4|7632.4|7635.8|7629.8|7641.8|7635.8|7635.3|7629.3|29
1655277000000|2022-06-15 07:10:00|7636.3|7630.3|7631.8|7625.8|7637.8|7631.8|7630.7|7624.7|33
1655277300000|2022-06-15 07:15:00|7631.9|7625.9|7629|7623|7632.3|7626.3|7626.5|7620.5|62
1655277600000|2022-06-15 07:20:00|7628.4|7622.4|7628.4|7622.4|7628.9|7622.9|7622|7616|83
1655277900000|2022-06-15 07:25:00|7629|7623|7617.7|7611.7|7629.1|7623.1|7613.6|7607.6|41
1655278200000|2022-06-15 07:30:00|7617.6|7611.6|7614.1|7608.1|7618.2|7612.2|7610|7604|79
1655278500000|2022-06-15 07:35:00|7614.9|7608.9|7622.2|7616.2|7625.3|7619.3|7613.3|7607.3|30
1655278800000|2022-06-15 07:40:00|7622.3|7616.3|7633.8|7627.8|7634.2|7628.2|7622.3|7616.3|16
1655279100000|2022-06-15 07:45:00|7633.7|7627.7|7631.3|7625.3|7639.3|7633.3|7627.3|7621.3|32
1655279400000|2022-06-15 07:50:00|7631.2|7625.2|7628.5|7622.5|7636.4|7630.4|7628.5|7622.5|22
1655279700000|2022-06-15 07:55:00|7633.4|7627.4|7630.4|7624.4|7638.3|7632.3|7629.9|7623.9|13
1655280000000|2022-06-15 08:00:00|7629.9|7623.9|7609.8|7603.8|7630.4|7624.4|7606.9|7600.9|55
1655280300000|2022-06-15 08:05:00|7609.4|7603.4|7608.1|7602.1|7610.7|7604.7|7603.8|7597.8|41
1655280600000|2022-06-15 08:10:00|7607.7|7601.7|7609.4|7603.4|7611|7605|7605.5|7599.5|6
1655280900000|2022-06-15 08:15:00|7609|7603|7607.2|7601.2|7609.6|7603.6|7607.2|7601.2|5
1655281200000|2022-06-15 08:20:00|7606.8|7600.8|7607.6|7601.6|7610.5|7604.5|7606.6|7600.6|5
1655281500000|2022-06-15 08:25:00|7608.1|7602.1|7608.6|7602.6|7612.3|7606.3|7608.1|7602.1|13
1655281800000|2022-06-15 08:30:00|7609.1|7603.1|7600.1|7594.1|7610.1|7604.1|7600.1|7594.1|16
1655282100000|2022-06-15 08:35:00|7601.8|7595.8|7590.4|7584.4|7601.9|7595.9|7589.5|7583.5|24
1655282400000|2022-06-15 08:40:00|7590.3|7584.3|7589.7|7583.7|7593.9|7587.9|7589.1|7583.1|21
1655282700000|2022-06-15 08:45:00|7589.8|7583.8|7588|7582|7592|7586|7587.4|7581.4|20
1655283000000|2022-06-15 08:50:00|7587.8|7581.8|7590.1|7584.1|7590.6|7584.6|7583|7577|28
1655283300000|2022-06-15 08:55:00|7590.2|7584.2|7591.3|7585.3|7594.5|7588.5|7588.9|7582.9|30
1655283600000|2022-06-15 09:00:00|7591.4|7585.4|7586.2|7580.2|7591.4|7585.4|7582.1|7576.1|85
1655283900000|2022-06-15 09:05:00|7586.7|7580.7|7588.6|7582.6|7592.8|7586.8|7586.7|7580.7|55
1655284200000|2022-06-15 09:10:00|7588.2|7582.2|7590.1|7584.1|7591.6|7585.6|7585.4|7579.4|20
1655284500000|2022-06-15 09:15:00|7590.2|7584.2|7589.4|7583.4|7591.3|7585.3|7588.4|7582.4|55
1655284800000|2022-06-15 09:20:00|7589.9|7583.9|7590.2|7584.2|7591.5|7585.5|7584.6|7578.6|18
1655285100000|2022-06-15 09:25:00|7590.1|7584.1|7591.5|7585.5|7591.5|7585.5|7584.5|7578.5|24
1655285400000|2022-06-15 09:30:00|7591.9|7585.9|7593.4|7587.4|7594.9|7588.9|7583.7|7577.7|20
1655285700000|2022-06-15 09:35:00|7592.6|7586.6|7593.4|7587.4|7593.9|7587.9|7589.3|7583.3|30
1655286000000|2022-06-15 09:40:00|7592.4|7586.4|7596|7590|7596|7590|7592.4|7586.4|10
1655286300000|2022-06-15 09:45:00|7596.1|7590.1|7596.6|7590.6|7597.5|7591.5|7595.5|7589.5|9
1655286600000|2022-06-15 09:50:00|7596.5|7590.5|7595.6|7589.6|7596.5|7590.5|7592.6|7586.6|21
1655286900000|2022-06-15 09:55:00|7596|7590|7596.5|7590.5|7599|7593|7596|7590|15
1655287200000|2022-06-15 10:00:00|7597|7591|7593.2|7587.2|7603.5|7597.5|7593.1|7587.1|12
1655287500000|2022-06-15 10:05:00|7593.1|7587.1|7576.8|7570.8|7593.1|7587.1|7575.8|7569.8|34
1655287800000|2022-06-15 10:10:00|7576.3|7570.3|7577.8|7571.8|7582.4|7576.4|7575.4|7569.4|35
1655288100000|2022-06-15 10:15:00|7576.9|7570.9|7580.8|7574.8|7581.2|7575.2|7576.3|7570.3|9
1655288400000|2022-06-15 10:20:00|7581.2|7575.2|7584.2|7578.2|7585.9|7579.9|7580.4|7574.4|10
1655288700000|2022-06-15 10:25:00|7582.5|7576.5|7584.8|7578.8|7588.5|7582.5|7582.5|7576.5|21
1655289000000|2022-06-15 10:30:00|7584.7|7578.7|7585.8|7579.8|7586.3|7580.3|7584.2|7578.2|20
1655289300000|2022-06-15 10:35:00|7586.2|7580.2|7587.2|7581.2|7589.1|7583.1|7584.2|7578.2|35
1655289600000|2022-06-15 10:40:00|7587.3|7581.3|7590.4|7584.4|7590.5|7584.5|7585.8|7579.8|4
1655289900000|2022-06-15 10:45:00|7590.7|7584.7|7589.3|7583.3|7590.7|7584.7|7585.7|7579.7|18
1655290200000|2022-06-15 10:50:00|7589.4|7583.4|7588.6|7582.6|7589.8|7583.8|7586.3|7580.3|13
1655290500000|2022-06-15 10:55:00|7588.5|7582.5|7590.5|7584.5|7591.9|7585.9|7585|7579|47
1655290800000|2022-06-15 11:00:00|7590.3|7584.3|7600.3|7594.3|7601.8|7595.8|7588.4|7582.4|27
1655291100000|2022-06-15 11:05:00|7599.9|7593.9|7606.5|7600.5|7606.5|7600.5|7599.8|7593.8|12
1655291400000|2022-06-15 11:10:00|7606|7600|7613|7607|7616.1|7610.1|7606|7600|35
1655291700000|2022-06-15 11:15:00|7616.1|7610.1|7641.8|7635.8|7643.3|7637.3|7614.8|7608.8|90
1655292000000|2022-06-15 11:20:00|7642|7636|7654.5|7648.5|7668.3|7662.3|7641.4|7635.4|98
1655292300000|2022-06-15 11:25:00|7654.1|7648.1|7639.7|7633.7|7655.1|7649.1|7638.9|7632.9|37
1655292600000|2022-06-15 11:30:00|7640.1|7634.1|7651.5|7645.5|7653.8|7647.8|7634.7|7628.7|82
1655292900000|2022-06-15 11:35:00|7651.9|7645.9|7662|7656|7664.5|7657.2|7651.8|7645.8|42
1655293200000|2022-06-15 11:40:00|7660.7|7654.7|7656.6|7650.6|7666.1|7660.1|7655.7|7649.7|64
1655293500000|2022-06-15 11:45:00|7656.1|7650.1|7651.4|7645.4|7659.1|7653.1|7650.9|7644.9|32
1655293800000|2022-06-15 11:50:00|7652.2|7646.2|7663.2|7657.2|7665.6|7659.6|7652.2|7646.2|144
1655294100000|2022-06-15 11:55:00|7665.1|7659.1|7663.5|7657.5|7667.5|7661.5|7659.5|7653.5|98
1655294400000|2022-06-15 12:00:00|7663.4|7657.4|7662.6|7656.6|7666|7660|7661.2|7655.2|44
1655294700000|2022-06-15 12:05:00|7662.2|7656.2|7660.5|7654.5|7663.4|7657.4|7658.6|7652.6|43
1655295000000|2022-06-15 12:10:00|7660.6|7654.6|7658.8|7652.8|7662.2|7656.2|7656.8|7650.8|18
1655295300000|2022-06-15 12:15:00|7659.3|7653.3|7665.8|7659.8|7668|7662|7657.8|7651.8|47
1655295600000|2022-06-15 12:20:00|7665.1|7659.1|7665.7|7659.7|7666.8|7660.8|7665.1|7659.1|17
1655295900000|2022-06-15 12:25:00|7665.8|7659.8|7667.1|7661.1|7673.9|7667.9|7664.7|7658.7|232
1655296200000|2022-06-15 12:30:00|7665.7|7659.7|7662.7|7656.7|7667.7|7661.7|7658.7|7652.7|34
1655296500000|2022-06-15 12:35:00|7662.8|7656.8|7663.6|7657.6|7668.1|7662.1|7660.3|7654.3|46
1655296800000|2022-06-15 12:40:00|7664|7658|7669.9|7663.9|7673.9|7667.9|7664|7658|151
1655299800000|2022-06-15 13:30:00|7668.2|7662.2|7662.2|7656.2|7673.3|7667.3|7626.7|7620.7|888
1655300100000|2022-06-15 13:35:00|7663.6|7657.6|7682.8|7676.8|7686.5|7680.5|7646.6|7640.6|794
1655300400000|2022-06-15 13:40:00|7683.9|7677.9|7664|7658|7686|7680|7662.4|7656.4|566
1655300700000|2022-06-15 13:45:00|7663.5|7657.5|7683.3|7677.3|7697.3|7691.3|7660.4|7654.4|710
1655301000000|2022-06-15 13:50:00|7682.2|7676.2|7706.2|7700.2|7708.6|7702.6|7677.7|7671.7|595
1655301300000|2022-06-15 13:55:00|7707|7701|7696.3|7690.3|7709.5|7703.5|7692.7|7686.7|325
1655301600000|2022-06-15 14:00:00|7696.4|7690.4|7683.6|7677.6|7696.7|7690.7|7681.6|7675.6|258
1655301900000|2022-06-15 14:05:00|7683.7|7677.7|7670.2|7664.2|7692|7686|7668.1|7662.1|289
1655302200000|2022-06-15 14:10:00|7670.3|7664.3|7659.6|7653.6|7670.8|7664.8|7653.2|7647.2|367
1655302500000|2022-06-15 14:15:00|7659.5|7653.5|7659|7653|7667.4|7661.4|7655.2|7649.2|297
1655302800000|2022-06-15 14:20:00|7658|7652|7659.5|7653.5|7663.5|7657.5|7648.5|7642.5|417
1655303100000|2022-06-15 14:25:00|7659.6|7653.6|7658.2|7652.2|7661|7655|7645.5|7639.5|175
1655303400000|2022-06-15 14:30:00|7657.8|7651.8|7652.3|7646.3|7670.6|7664.6|7651.6|7645.6|344
1655303700000|2022-06-15 14:35:00|7651.8|7645.8|7632.2|7626.2|7657.1|7651.1|7632|7626|248
1655304000000|2022-06-15 14:40:00|7632.1|7626.1|7639.3|7633.3|7639.3|7633.3|7625.9|7619.9|231
1655304300000|2022-06-15 14:45:00|7637.8|7631.8|7626.2|7620.2|7649.2|7643.2|7620.7|7614.7|229
1655304600000|2022-06-15 14:50:00|7625.8|7619.8|7628.6|7622.6|7629.6|7623.6|7610.7|7604.7|250
1655304900000|2022-06-15 14:55:00|7629.1|7623.1|7623.4|7617.4|7629.1|7623.1|7618.4|7612.4|218
1655305200000|2022-06-15 15:00:00|7621.4|7615.4|7634.4|7628.4|7636.6|7630.6|7618.9|7612.9|254
1655305500000|2022-06-15 15:05:00|7636.4|7630.4|7649|7643|7654.7|7648.7|7636.1|7630.1|236
1655305800000|2022-06-15 15:10:00|7649.5|7643.5|7654.4|7648.4|7655.6|7649.6|7645.2|7639.2|158
1655306100000|2022-06-15 15:15:00|7654.3|7648.3|7657.6|7651.6|7666.4|7660.4|7653.8|7647.8|158
1655306400000|2022-06-15 15:20:00|7658.1|7652.1|7654.6|7648.6|7661.2|7655.2|7654.6|7648.6|186
1655306700000|2022-06-15 15:25:00|7655.2|7649.2|7660.6|7654.6|7666.7|7660.7|7653.7|7647.7|159
1655307000000|2022-06-15 15:30:00|7661.1|7655.1|7662.1|7656.1|7666.6|7660.6|7654|7648|120
1655307300000|2022-06-15 15:35:00|7662|7656|7656.5|7650.5|7663|7657|7655.5|7649.5|140
1655307600000|2022-06-15 15:40:00|7656.1|7650.1|7661.4|7655.4|7665.8|7659.8|7656.1|7650.1|114
1655307900000|2022-06-15 15:45:00|7660.9|7654.9|7654.8|7648.8|7662.5|7656.5|7654.3|7648.3|151
1655308200000|2022-06-15 15:50:00|7654.4|7648.4|7658.3|7652.3|7664|7658|7653.5|7647.5|251
1655308500000|2022-06-15 15:55:00|7658.7|7652.7|7678.2|7672.2|7681.9|7675.9|7657.3|7651.3|255
1655308800000|2022-06-15 16:00:00|7677.8|7671.8|7677.8|7671.8|7695.1|7689.1|7675.1|7669.1|289
1655309100000|2022-06-15 16:05:00|7676.2|7670.2|7654.5|7648.5|7676.8|7670.8|7651|7645|251
1655309400000|2022-06-15 16:10:00|7654.6|7648.6|7651.4|7645.4|7655|7649|7646.6|7640.6|189
1655309700000|2022-06-15 16:15:00|7651.9|7645.9|7642.8|7636.8|7654.3|7648.3|7642.3|7636.3|127
1655310000000|2022-06-15 16:20:00|7642.7|7636.7|7638.6|7632.6|7644.2|7638.2|7634.6|7628.6|300
1655310300000|2022-06-15 16:25:00|7638.7|7632.7|7641.6|7635.6|7646.5|7640.5|7638.6|7632.6|133
1655310600000|2022-06-15 16:30:00|7641.2|7635.2|7645.1|7639.1|7647|7641|7641.1|7635.1|159
1655310900000|2022-06-15 16:35:00|7645.5|7639.5|7648.7|7642.7|7653.4|7647.4|7645|7639|109
1655311200000|2022-06-15 16:40:00|7648.2|7642.2|7649.5|7643.5|7651.3|7645.3|7646.6|7640.6|96
1655311500000|2022-06-15 16:45:00|7649|7643|7661.4|7655.4|7661.9|7655.9|7646.6|7640.6|240
1655311800000|2022-06-15 16:50:00|7661.8|7655.8|7656.4|7650.4|7666.3|7660.3|7651.4|7645.4|203
1655312100000|2022-06-15 16:55:00|7657|7651|7647.5|7641.5|7658.9|7652.9|7645.7|7639.7|129
1655312400000|2022-06-15 17:00:00|7647.1|7641.1|7643.1|7637.1|7651.8|7645.8|7639.3|7633.3|324
1655312700000|2022-06-15 17:05:00|7642.5|7636.5|7643|7637|7646|7640|7633.6|7627.6|279
1655313000000|2022-06-15 17:10:00|7642.9|7636.9|7640.8|7634.8|7642.9|7636.9|7633.1|7627.1|167
1655313300000|2022-06-15 17:15:00|7641.6|7635.6|7646.3|7640.3|7653.7|7647.7|7641.6|7635.6|106
1655313600000|2022-06-15 17:20:00|7645.8|7639.8|7647|7641|7647.6|7641.6|7639.9|7633.9|204
1655313900000|2022-06-15 17:25:00|7645.7|7639.7|7644.6|7638.6|7653.4|7647.4|7644.6|7638.6|161
1655314200000|2022-06-15 17:30:00|7646.1|7640.1|7685.5|7679.5|7686.1|7680.1|7644.6|7638.6|293
1655314500000|2022-06-15 17:35:00|7686.1|7680.1|7683.2|7677.2|7690|7684|7675.9|7669.9|169
1655314800000|2022-06-15 17:40:00|7682.7|7676.7|7661|7655|7682.7|7676.7|7660.6|7654.6|229
1655315100000|2022-06-15 17:45:00|7660.6|7654.6|7666.5|7660.5|7671|7665|7660.6|7654.6|404
1655315400000|2022-06-15 17:50:00|7668|7662|7667.1|7661.1|7671|7665|7657.6|7651.6|132
1655315700000|2022-06-15 17:55:00|7667.6|7661.6|7653.7|7647.7|7670.6|7664.6|7653.6|7647.6|350
1655316000000|2022-06-15 18:00:00|7653.2|7647.2|7658.1|7652.1|7665.4|7659.4|7653.2|7647.2|351
1655316300000|2022-06-15 18:05:00|7657|7651|7644.9|7638.9|7657|7651|7642.8|7636.8|487
1655316600000|2022-06-15 18:10:00|7645.4|7639.4|7617.3|7611.3|7645.4|7639.4|7617.3|7611.3|1035
1655316900000|2022-06-15 18:15:00|7618.2|7612.2|7612.5|7606.5|7621.7|7615.7|7603.7|7597.7|666
1655337600000|2022-06-16 00:00:00|7632.4|7626.4|7647.1|7641.1|7647.2|7641.2|7627.1|7621.1|223
1655337900000|2022-06-16 00:05:00|7647.8|7641.8|7642.8|7636.8|7648.9|7642.9|7642.4|7636.4|38
1655338200000|2022-06-16 00:10:00|7642.9|7636.9|7641.3|7635.3|7645.3|7639.3|7638.9|7632.9|17
1655338500000|2022-06-16 00:15:00|7643|7637|7637.6|7631.6|7644.5|7638.5|7635.7|7629.7|61
1655338800000|2022-06-16 00:20:00|7637.7|7631.7|7642.7|7636.7|7643.4|7637.4|7637.7|7631.7|24
1655339100000|2022-06-16 00:25:00|7642.8|7636.8|7642.1|7636.1|7644.5|7638.5|7642.1|7636.1|28
1655339400000|2022-06-16 00:30:00|7639.4|7633.4|7642.7|7636.7|7643.5|7637.5|7638.4|7632.4|46
1655339700000|2022-06-16 00:35:00|7643.1|7637.1|7651.9|7645.9|7652|7646|7643.1|7637.1|15
1655340000000|2022-06-16 00:40:00|7651.8|7645.8|7670.6|7664.6|7670.9|7664.9|7651.2|7645.2|24
1655340300000|2022-06-16 00:45:00|7669.7|7663.7|7669.5|7663.5|7670.6|7664.6|7667.3|7661.3|7
1655340600000|2022-06-16 00:50:00|7669|7663|7665.1|7659.1|7670.6|7664.6|7665|7659|5
1655340900000|2022-06-16 00:55:00|7665|7659|7660.8|7654.8|7665.5|7659.5|7660.8|7654.8|7
1655341200000|2022-06-16 01:00:00|7660.4|7654.4|7672.2|7666.2|7676.3|7670.3|7660|7654|44
1655341500000|2022-06-16 01:05:00|7670.9|7664.9|7668.9|7662.9|7672.9|7666.9|7667.4|7661.4|13
1655341800000|2022-06-16 01:10:00|7669|7663|7670.4|7664.4|7672.4|7664.4|7669|7662|0
1655342100000|2022-06-16 01:15:00|7669.9|7663.9|7669.7|7663.7|7670.5|7664.5|7669.2|7663.2|1
1655342400000|2022-06-16 01:20:00|7669.2|7663.2|7668.2|7658.2|7669.2|7663.2|7665.2|7657.2|6
1655342700000|2022-06-16 01:25:00|7668.3|7658.3|7666.4|7660.4|7669.1|7663.1|7665.8|7658.3|1
1655343000000|2022-06-16 01:30:00|7666|7660|7661.9|7651.9|7667.4|7660|7658.4|7650.2|0
1655343300000|2022-06-16 01:35:00|7661.7|7651.7|7654.1|7648.1|7661.7|7652.4|7651.2|7645.2|13
1655343600000|2022-06-16 01:40:00|7653.7|7647.7|7649|7643|7653.7|7647.7|7645.8|7639.8|7
1655343900000|2022-06-16 01:45:00|7648.9|7642.9|7649.9|7643.9|7649.9|7643.9|7645.9|7639.9|1
1655344200000|2022-06-16 01:50:00|7651.2|7645.2|7647|7641|7652|7646|7645.8|7639.8|10
1655344500000|2022-06-16 01:55:00|7646.6|7640.6|7642.2|7636.2|7647.1|7641.1|7639.7|7633.7|11
1655344800000|2022-06-16 02:00:00|7642.1|7636.1|7645.2|7639.2|7645.6|7639.6|7640.2|7634.2|3
1655345100000|2022-06-16 02:05:00|7645.3|7639.3|7643.2|7637.2|7647.1|7641.1|7640.2|7634.2|7
1655345400000|2022-06-16 02:10:00|7643.6|7637.6|7639.7|7633.7|7644.1|7638.1|7639.7|7633.7|3
1655345700000|2022-06-16 02:15:00|7640.2|7634.2|7640.9|7634.9|7643.6|7637.6|7640.2|7634.2|7
1655346000000|2022-06-16 02:20:00|7640.1|7634.1|7639.1|7633.1|7641.6|7635.6|7637.5|7631.5|5
1655346300000|2022-06-16 02:25:00|7639.5|7633.5|7638.1|7632.1|7640.6|7634.6|7636.5|7630.5|7
1655346600000|2022-06-16 02:30:00|7638.2|7632.2|7639.5|7633.5|7642|7636|7638.2|7632.2|17
1655346900000|2022-06-16 02:35:00|7639.1|7633.1|7647.6|7641.6|7647.7|7641.7|7639.1|7633.1|4
1655347200000|2022-06-16 02:40:00|7646.1|7640.1|7650.7|7644.7|7650.7|7644.7|7643.1|7637.1|26
1655347500000|2022-06-16 02:45:00|7650.2|7644.2|7659.3|7653.3|7665.3|7659.3|7649.7|7643.7|44
1655347800000|2022-06-16 02:50:00|7659.4|7653.4|7658.6|7652.6|7661.2|7655.2|7655.6|7649.6|11
1655348100000|2022-06-16 02:55:00|7658.2|7652.2|7648.3|7642.3|7658.2|7652.2|7647.1|7641.1|19
1655348400000|2022-06-16 03:00:00|7648.7|7642.7|7644.7|7638.7|7650.5|7644.5|7644.6|7638.6|12
1655348700000|2022-06-16 03:05:00|7645.3|7639.3|7640.1|7634.1|7651.9|7645.9|7638|7632|25
1655349000000|2022-06-16 03:10:00|7639.7|7633.7|7645.4|7639.4|7646|7640|7638|7632|6
1655349300000|2022-06-16 03:15:00|7647.1|7641.1|7643.4|7637.4|7648.4|7642.4|7641|7635|6
1655349600000|2022-06-16 03:20:00|7643.5|7637.5|7651.6|7645.6|7651.7|7645.7|7637.4|7631.4|31
1655349900000|2022-06-16 03:25:00|7651.5|7645.5|7651.2|7645.2|7654.3|7647.7|7647.2|7641.2|2
1655350200000|2022-06-16 03:30:00|7651.3|7645.3|7650.7|7644.7|7653.2|7647.2|7649.7|7643.7|2
1655350500000|2022-06-16 03:35:00|7650.6|7644.6|7651.2|7645.2|7653.1|7645.2|7647.1|7641.1|2
1655350800000|2022-06-16 03:40:00|7651.1|7645.1|7647|7641|7653|7645.1|7645.9|7639|8
1655351100000|2022-06-16 03:45:00|7646.9|7640.9|7644|7638|7647|7641|7643.7|7637.7|2
1655351400000|2022-06-16 03:50:00|7643.9|7637.9|7643.7|7637.7|7644|7638|7641.9|7635.9|2
1655351700000|2022-06-16 03:55:00|7642.9|7636.9|7645.8|7635.8|7645.8|7637.7|7642.9|7635.8|0
1655352000000|2022-06-16 04:00:00|7643.7|7637.7|7643.4|7637.4|7643.9|7637.9|7642.8|7636.8|3
1655352300000|2022-06-16 04:05:00|7643.3|7637.3|7645|7639|7645.5|7639.5|7642.8|7636.8|5
1655352600000|2022-06-16 04:10:00|7644.6|7638.6|7644.3|7638.3|7645.1|7639.1|7643.9|7637.9|13
1655352900000|2022-06-16 04:15:00|7644.4|7638.4|7647.1|7641.1|7647.1|7641.1|7644.3|7638.3|7
1655353200000|2022-06-16 04:20:00|7649.6|7643.6|7651.1|7645.1|7651.1|7645.1|7648.4|7642.4|8
1655353500000|2022-06-16 04:25:00|7651|7645|7654.8|7648.8|7654.8|7648.8|7651|7645|16
1655353800000|2022-06-16 04:30:00|7654.3|7648.3|7657.9|7651.9|7659.2|7653.2|7653.3|7647.3|8
1655354100000|2022-06-16 04:35:00|7658.3|7652.3|7657.9|7651.9|7658.3|7652.3|7656.4|7650.4|4
1655354400000|2022-06-16 04:40:00|7657.1|7651.1|7654.5|7648.5|7657.4|7651.4|7654.5|7648.5|11
1655354700000|2022-06-16 04:45:00|7654.9|7648.9|7653.9|7647.9|7654.9|7648.9|7652.3|7646.3|9
1655355000000|2022-06-16 04:50:00|7654.5|7648.5|7653|7647|7654.5|7648.5|7652.9|7646.9|5
1655355300000|2022-06-16 04:55:00|7653.1|7647.1|7652|7646|7653.7|7647.7|7652|7646|5
1655355600000|2022-06-16 05:00:00|7651.4|7645.4|7651.9|7645.9|7652.8|7646.8|7651.4|7645.4|12
1655355900000|2022-06-16 05:05:00|7651.8|7645.8|7651.6|7645.6|7652.1|7646.1|7646.4|7640.4|13
1655356200000|2022-06-16 05:10:00|7651.2|7645.2|7648.3|7642.3|7653.3|7647.3|7646.5|7640.5|20
1655356500000|2022-06-16 05:15:00|7647.9|7641.9|7645.7|7639.7|7648.8|7642.8|7645.7|7639.7|3
1655356800000|2022-06-16 05:20:00|7645.6|7639.6|7642.9|7636.9|7645.7|7639.7|7642.9|7636.9|5
1655357100000|2022-06-16 05:25:00|7643|7637|7635.4|7629.4|7643.5|7637.5|7631.9|7625.9|34
1655357400000|2022-06-16 05:30:00|7635|7629|7622.1|7616.1|7636.9|7630.9|7621.2|7615.2|22
1655357700000|2022-06-16 05:35:00|7622.5|7616.5|7620.6|7614.6|7623.1|7617.1|7620|7614|30
1655358000000|2022-06-16 05:40:00|7620.7|7614.7|7616.4|7610.4|7621.2|7615.2|7613.7|7607.7|36
1655358300000|2022-06-16 05:45:00|7616.8|7610.8|7611.7|7605.7|7616.8|7610.8|7610.2|7604.2|15
1655358600000|2022-06-16 05:50:00|7610.9|7604.9|7607.7|7601.7|7612|7606|7602.9|7596.9|23
1655358900000|2022-06-16 05:55:00|7608.6|7602.6|7605.1|7599.1|7608.6|7602.6|7604|7598|8
1655359200000|2022-06-16 06:00:00|7604.6|7598.6|7607.1|7601.1|7610.2|7604.2|7604.3|7598.3|17
1655359500000|2022-06-16 06:05:00|7607.6|7601.6|7609.5|7603.5|7611.4|7605.4|7607.6|7601.6|10
1655359800000|2022-06-16 06:10:00|7610|7604|7608.9|7602.9|7610.7|7604.7|7608|7602|13
1655360100000|2022-06-16 06:15:00|7608.5|7602.5|7603|7597|7609.4|7603.4|7601|7595|15
1655360400000|2022-06-16 06:20:00|7603.9|7597.9|7604.4|7598.4|7604.8|7598.8|7603.9|7597.9|0
1655360700000|2022-06-16 06:25:00|7604.5|7598.5|7603.4|7597.4|7606.5|7600.5|7603.4|7597.4|6
1655361000000|2022-06-16 06:30:00|7603.3|7597.3|7598.7|7592.7|7603.3|7597.3|7597.7|7591.7|46
1655361300000|2022-06-16 06:35:00|7597.7|7591.7|7601.2|7595.2|7603.1|7597.1|7597.7|7591.7|26
1655361600000|2022-06-16 06:40:00|7600.8|7594.8|7598.3|7592.3|7600.8|7594.8|7596.2|7590.2|20
1655361900000|2022-06-16 06:45:00|7598.2|7592.2|7601.8|7595.8|7603.9|7597.9|7597.7|7591.7|33
1655362200000|2022-06-16 06:50:00|7601.9|7595.9|7599.1|7593.1|7603.5|7597.5|7599.1|7593.1|11
1655362500000|2022-06-16 06:55:00|7599|7593|7598.9|7592.9|7600.7|7594.7|7596.2|7590.2|124
1655362800000|2022-06-16 07:00:00|7598.8|7592.8|7602.1|7596.1|7603.2|7597.2|7596.7|7590.7|11
1655363100000|2022-06-16 07:05:00|7601|7595|7594.3|7588.3|7601|7595|7591.3|7585.3|49
1655363400000|2022-06-16 07:10:00|7593.8|7587.8|7590.3|7584.3|7593.8|7587.8|7586.7|7580.7|19
1655363700000|2022-06-16 07:15:00|7590.7|7584.7|7587.9|7581.9|7590.7|7584.7|7580.8|7574.8|32
1655364000000|2022-06-16 07:20:00|7587.8|7581.8|7593.7|7587.7|7593.7|7587.7|7586.3|7580.3|87
1655364300000|2022-06-16 07:25:00|7593.6|7587.6|7603.1|7597.1|7605.8|7599.8|7593.6|7587.6|28
1655364600000|2022-06-16 07:30:00|7603.2|7597.2|7592.1|7586.1|7615.2|7609.2|7592|7586|29
1655364900000|2022-06-16 07:35:00|7585.8|7579.8|7585.8|7579.8|7587.3|7581.3|7585.8|7579.8|62
1655365200000|2022-06-16 07:40:00|7586.3|7580.3|7604.9|7598.9|7609.2|7603.2|7585.8|7579.8|55
1655365500000|2022-06-16 07:45:00|7604.4|7598.4|7597.8|7591.8|7607.1|7601.1|7597.8|7591.8|34
1655365800000|2022-06-16 07:50:00|7597.9|7591.9|7598.2|7592.2|7600.6|7594.6|7595.4|7589.4|17
1655366100000|2022-06-16 07:55:00|7598.3|7592.3|7602.1|7596.1|7606.3|7600.3|7597.4|7591.4|34
1655366400000|2022-06-16 08:00:00|7602.5|7596.5|7597|7591|7605.1|7599.1|7595.9|7589.9|30
1655366700000|2022-06-16 08:05:00|7597.1|7591.1|7592.8|7586.8|7597.1|7591.1|7592.2|7586.2|14
1655367000000|2022-06-16 08:10:00|7593.2|7587.2|7589.3|7583.3|7593.2|7587.2|7586.8|7580.8|19
1655367300000|2022-06-16 08:15:00|7589.7|7583.7|7591.9|7585.9|7594.1|7588.1|7589.5|7583.5|9
1655367600000|2022-06-16 08:20:00|7590|7584|7586.4|7580.4|7591.2|7585.2|7586.1|7580.1|17
1655367900000|2022-06-16 08:25:00|7584.8|7578.8|7586.8|7580.8|7588.3|7582.3|7582.5|7576.5|11
1655368200000|2022-06-16 08:30:00|7585.3|7579.3|7585.2|7579.2|7587.7|7581.7|7583.4|7577.4|14
1655368500000|2022-06-16 08:35:00|7584.8|7578.8|7584.8|7578.8|7587|7581|7583.8|7577.8|22
1655368800000|2022-06-16 08:40:00|7584.7|7578.7|7585.1|7579.1|7589.3|7583.3|7583.3|7577.3|11
1655369100000|2022-06-16 08:45:00|7584.2|7578.2|7590.4|7584.4|7592|7586|7584.2|7578.2|16
1655369400000|2022-06-16 08:50:00|7590|7584|7586.5|7580.5|7592.9|7586.9|7585.4|7579.4|16
1655369700000|2022-06-16 08:55:00|7586.9|7580.9|7590.9|7584.9|7591.4|7585.4|7585.1|7579.1|39
1655370000000|2022-06-16 09:00:00|7591|7585|7587.9|7581.9|7593.3|7587.3|7587.8|7581.8|17
1655370300000|2022-06-16 09:05:00|7588.3|7582.3|7584.4|7578.4|7590.9|7584.9|7584.4|7578.4|49
1655370600000|2022-06-16 09:10:00|7583.9|7577.9|7581.7|7575.7|7583.9|7577.9|7579.5|7573.5|71
1655370900000|2022-06-16 09:15:00|7581.6|7575.6|7580|7574|7582.3|7576.3|7580|7574|11
1655371200000|2022-06-16 09:20:00|7579.9|7573.9|7578.9|7572.9|7580.6|7574.6|7576.8|7570.8|34
1655371500000|2022-06-16 09:25:00|7579.3|7573.3|7577.3|7571.3|7580.1|7574.1|7576.5|7570.5|15
1655371800000|2022-06-16 09:30:00|7576.8|7570.8|7577.7|7571.7|7578.8|7572.8|7576|7570|16
1655372100000|2022-06-16 09:35:00|7578.2|7572.2|7577.6|7571.6|7579.2|7573.2|7576.1|7570.1|6
1655372400000|2022-06-16 09:40:00|7577|7571|7580|7574|7580|7574|7576.7|7570.7|10
1655372700000|2022-06-16 09:45:00|7580.1|7574.1|7578|7572|7582.1|7576.1|7577.1|7571.1|13
1655373000000|2022-06-16 09:50:00|7577.5|7571.5|7579.3|7573.3|7580.3|7574.3|7576|7570|37
1655373300000|2022-06-16 09:55:00|7578.9|7572.9|7590.7|7584.7|7593.6|7587.6|7577.1|7571.1|30
1655373600000|2022-06-16 10:00:00|7590.6|7584.6|7595.7|7589.7|7595.7|7589.7|7582|7576|28
1655373900000|2022-06-16 10:05:00|7593.8|7587.8|7585.7|7579.7|7593.8|7587.8|7582.9|7576.9|5
1655374200000|2022-06-16 10:10:00|7585.2|7579.2|7586.4|7580.4|7590.1|7584.1|7583.3|7573.3|56
1655374500000|2022-06-16 10:15:00|7586.3|7580.3|7580.1|7574.1|7586.4|7580.4|7579.5|7573.5|17
1655374800000|2022-06-16 10:20:00|7580.2|7574.2|7566.2|7560.2|7580.6|7574.6|7565.5|7559.5|61
1655375100000|2022-06-16 10:25:00|7566.1|7560.1|7563.7|7557.7|7566.1|7560.1|7561.7|7555.7|12
1655375400000|2022-06-16 10:30:00|7563.5|7557.5|7562.5|7556.5|7566.1|7560.1|7559.7|7553.7|65
1655375700000|2022-06-16 10:35:00|7562|7556|7561.1|7555.1|7563.4|7557.4|7560.4|7554.4|10
1655376000000|2022-06-16 10:40:00|7561|7555|7564.5|7558.5|7565|7559|7560.9|7554.9|14
1655376300000|2022-06-16 10:45:00|7564.1|7558.1|7563.2|7557.2|7564.4|7558.4|7561.4|7555.4|47
1655376600000|2022-06-16 10:50:00|7563.1|7557.1|7564.6|7558.6|7565.5|7559.5|7561.4|7555.4|10
1655376900000|2022-06-16 10:55:00|7564.2|7558.2|7568.8|7562.8|7573.3|7567.3|7562.3|7556.3|24
1655377200000|2022-06-16 11:00:00|7568.3|7562.3|7565.1|7559.1|7569.3|7563.3|7565.1|7559.1|2
1655377500000|2022-06-16 11:05:00|7565.9|7559.9|7565.2|7559.2|7570.1|7563.1|7561.1|7555.1|6
1655377800000|2022-06-16 11:10:00|7563.6|7557.6|7564.1|7558.1|7566.5|7560.5|7561.8|7555.8|4
1655378100000|2022-06-16 11:15:00|7564.6|7558.6|7565.9|7559.9|7565.9|7559.9|7562.4|7556.4|5
1655378400000|2022-06-16 11:20:00|7565.8|7559.8|7562.9|7556.9|7567.9|7561.9|7562.9|7556.9|4
1655378700000|2022-06-16 11:25:00|7562.4|7556.4|7567.2|7561.2|7568.9|7562.9|7562.4|7556.4|8
1655379000000|2022-06-16 11:30:00|7566.3|7560.3|7585.4|7579.4|7585.4|7579.4|7565.6|7559.6|5
1655379300000|2022-06-16 11:35:00|7586.3|7580.3|7571.8|7565.8|7591|7585|7568.1|7562|36
1655379600000|2022-06-16 11:40:00|7571.9|7565.9|7574.5|7568.5|7575.8|7569.8|7569.8|7563.8|15
1655379900000|2022-06-16 11:45:00|7574|7568|7573.4|7567.4|7574.5|7568.5|7571.5|7565.5|5
1655380200000|2022-06-16 11:50:00|7573|7567|7569.9|7563.9|7574.1|7568.1|7569|7563|6
1655380500000|2022-06-16 11:55:00|7569.5|7563.5|7570|7564|7570|7564|7567.6|7561.6|19
1655380800000|2022-06-16 12:00:00|7569.5|7563.5|7565.3|7559.3|7571|7565|7562.4|7556.4|79
1655381100000|2022-06-16 12:05:00|7564.9|7558.9|7566.4|7560.4|7568.1|7562.1|7561.5|7555.5|20
1655381400000|2022-06-16 12:10:00|7565.9|7559.9|7572.9|7566.9|7574.3|7568.3|7565.9|7559.9|17
1655381700000|2022-06-16 12:15:00|7572.8|7566.8|7568.6|7562.6|7573.9|7567.9|7568.2|7562.2|15
1655382000000|2022-06-16 12:20:00|7568.2|7562.2|7567.5|7561.5|7574.7|7568.7|7566.2|7560.2|29
1655382300000|2022-06-16 12:25:00|7567.6|7561.6|7575|7569|7575|7569|7562.8|7556.8|29
1655382600000|2022-06-16 12:30:00|7575.4|7569.4|7584.5|7578.5|7589|7583|7570.6|7564.6|76
1655382900000|2022-06-16 12:35:00|7585|7579|7590.3|7584.3|7599.9|7593.9|7585|7579|83
1655383200000|2022-06-16 12:40:00|7589.9|7583.9|7592.3|7582.3|7592.5|7586.5|7585.4|7579.4|41
1655386200000|2022-06-16 13:30:00|7585.8|7579.8|7568.6|7562.6|7596.3|7590.3|7566.8|7560.8|940
1655386500000|2022-06-16 13:35:00|7568.2|7562.2|7550.7|7544.7|7573.3|7567.3|7547|7541|547
1655386800000|2022-06-16 13:40:00|7552.1|7546.1|7540.4|7534.4|7560.7|7554.7|7540.3|7534.3|546
1655387100000|2022-06-16 13:45:00|7540.7|7534.7|7568.1|7562.1|7571.8|7565.8|7539.9|7533.9|349
1655387400000|2022-06-16 13:50:00|7568.6|7562.6|7552.4|7546.4|7571|7565|7542|7536|370
1655387700000|2022-06-16 13:55:00|7552.9|7546.9|7537.1|7531.1|7557.7|7551.7|7536.7|7530.7|266
1655388000000|2022-06-16 14:00:00|7537|7531|7497|7491|7538.1|7532.1|7496.9|7490.9|730
1655388300000|2022-06-16 14:05:00|7496.9|7490.9|7501.3|7495.3|7504.3|7498.3|7486.3|7480.3|573
1655388600000|2022-06-16 14:10:00|7500.8|7494.8|7469.5|7463.5|7500.8|7494.8|7467.3|7461.3|599
1655388900000|2022-06-16 14:15:00|7468.7|7462.7|7473.1|7467.1|7476.3|7470.3|7455.3|7449.3|840
1655389200000|2022-06-16 14:20:00|7472.6|7466.6|7477.5|7471.5|7485.7|7479.7|7472.2|7466.2|599
1655389500000|2022-06-16 14:25:00|7477.4|7471.4|7484.1|7478.1|7487.8|7481.8|7469.1|7463.1|385
1655389800000|2022-06-16 14:30:00|7484.2|7478.2|7495.3|7489.3|7499.4|7493.4|7477.8|7471.8|540
1655390100000|2022-06-16 14:35:00|7493.8|7487.8|7484.1|7478.1|7497.4|7491.4|7478.5|7472.5|292
1655390400000|2022-06-16 14:40:00|7483.5|7477.5|7471.1|7465.1|7489.8|7483.8|7470.5|7464.5|415
1655390700000|2022-06-16 14:45:00|7471|7465|7457.6|7451.6|7472.5|7466.5|7455.9|7449.9|247
1655391000000|2022-06-16 14:50:00|7459|7453|7451.8|7445.8|7465.8|7459.8|7450|7444|326
1655391300000|2022-06-16 14:55:00|7451.3|7445.3|7452.1|7446.1|7460.1|7454.1|7445.2|7439.2|357
1655391600000|2022-06-16 15:00:00|7451.6|7445.6|7479|7473|7480.1|7474.1|7448.6|7442.6|506
1655391900000|2022-06-16 15:05:00|7478.6|7472.6|7477|7471|7480.5|7474.5|7460.6|7454.6|266
1655392200000|2022-06-16 15:10:00|7476.6|7470.6|7473.5|7467.5|7480.5|7474.5|7470.4|7464.4|461
1655392500000|2022-06-16 15:15:00|7472.5|7466.5|7464|7458|7473.9|7467.9|7457.3|7451.3|297
1655392800000|2022-06-16 15:20:00|7464.4|7458.4|7461.7|7455.7|7467.7|7461.7|7457.8|7451.8|192
1655393100000|2022-06-16 15:25:00|7461.6|7455.6|7475.5|7469.5|7481.7|7475.7|7459.6|7453.6|344
1655393400000|2022-06-16 15:30:00|7475|7469|7476.9|7470.9|7479.7|7473.7|7470.2|7464.2|256
1655393700000|2022-06-16 15:35:00|7476.8|7470.8|7497.2|7491.2|7497.8|7491.8|7476.8|7470.8|577
1655394000000|2022-06-16 15:40:00|7498.2|7492.2|7491.7|7485.7|7498.8|7492.8|7486.6|7480.6|398
1655394300000|2022-06-16 15:45:00|7491.1|7485.1|7505.8|7499.8|7506.6|7500.6|7486.8|7480.8|375
1655394600000|2022-06-16 15:50:00|7506.2|7500.2|7492.2|7486.2|7508|7502|7492.2|7486.2|285
1655394900000|2022-06-16 15:55:00|7492.6|7486.6|7493.5|7487.5|7498.6|7492.6|7489.1|7483.1|153
1655395200000|2022-06-16 16:00:00|7493.9|7487.9|7480.2|7474.2|7496.1|7490.1|7479.1|7473.1|148
1655395500000|2022-06-16 16:05:00|7480.1|7474.1|7481.1|7475.1|7481.4|7475.4|7478.5|7472.5|189
1655395800000|2022-06-16 16:10:00|7480.7|7474.7|7481.4|7475.4|7485.8|7479.8|7475|7469|167
1655396100000|2022-06-16 16:15:00|7481.3|7475.3|7486.1|7480.1|7490|7484|7480.8|7474.8|120
1655396400000|2022-06-16 16:20:00|7485.7|7479.7|7487.4|7481.4|7489.8|7483.8|7480.5|7474.5|110
1655396700000|2022-06-16 16:25:00|7488.3|7482.3|7503.4|7497.4|7504.2|7498.2|7481.1|7475.1|310
1655397000000|2022-06-16 16:30:00|7503|7497|7510.2|7504.2|7518.6|7512.6|7503|7497|283
1655397300000|2022-06-16 16:35:00|7510.7|7504.7|7500.2|7494.2|7511.6|7505.6|7499.6|7493.6|149
1655397600000|2022-06-16 16:40:00|7500.6|7494.6|7495.4|7489.4|7502|7496|7495|7489|110
1655397900000|2022-06-16 16:45:00|7495|7489|7500.5|7494.5|7511.5|7505.5|7493|7487|150
1655398200000|2022-06-16 16:50:00|7500|7494|7498.1|7492.1|7506.6|7500.6|7495.8|7489.8|76
1655398500000|2022-06-16 16:55:00|7498.2|7492.2|7499.3|7493.3|7503.5|7497.5|7495.4|7489.4|73
1655398800000|2022-06-16 17:00:00|7499.8|7493.8|7506.7|7500.7|7511.8|7505.8|7499.8|7493.8|169
1655399100000|2022-06-16 17:05:00|7506.8|7500.8|7508.7|7502.7|7513.4|7507.4|7506.8|7500.8|106
1655399400000|2022-06-16 17:10:00|7508.8|7502.8|7513.2|7507.2|7520.1|7514.1|7506.4|7500.4|69
1655399700000|2022-06-16 17:15:00|7512.2|7506.2|7517.3|7511.3|7521.1|7515.1|7512.2|7506.2|156
1655400000000|2022-06-16 17:20:00|7516.9|7510.9|7520.1|7514.1|7520.5|7514.5|7513.7|7507.7|110
1655400300000|2022-06-16 17:25:00|7519.7|7513.7|7517.5|7511.5|7525.9|7519.9|7514.8|7508.8|107
1655400600000|2022-06-16 17:30:00|7518.3|7512.3|7515|7509|7520.9|7514.9|7514.5|7508.5|107
1655400900000|2022-06-16 17:35:00|7515.4|7509.4|7518.8|7512.8|7519.8|7513.8|7513.2|7507.2|66
1655401200000|2022-06-16 17:40:00|7519.3|7513.3|7519.9|7513.9|7522.4|7516.4|7515.6|7509.6|64
1655401500000|2022-06-16 17:45:00|7519.8|7513.8|7524.8|7518.8|7528.9|7522.9|7518.3|7512.3|95
1655401800000|2022-06-16 17:50:00|7525.3|7519.3|7518.4|7512.4|7527.8|7521.8|7516.3|7510.3|108
1655402100000|2022-06-16 17:55:00|7520.1|7514.1|7520.5|7514.5|7523.4|7517.4|7518.5|7512.5|148
1655402400000|2022-06-16 18:00:00|7520.4|7514.4|7508.5|7502.5|7523.5|7517.5|7508.5|7502.5|146
1655402700000|2022-06-16 18:05:00|7508|7502|7490|7484|7510|7504|7489.5|7483.5|291
1655403000000|2022-06-16 18:10:00|7489.6|7483.6|7498.9|7492.9|7503.6|7497.6|7488.6|7482.6|704
1655403300000|2022-06-16 18:15:00|7499.7|7493.7|7502.9|7496.9|7506.9|7500.9|7493.3|7487.3|398
1655424000000|2022-06-17 00:00:00|7527.3|7512.3|7500|7494|7532|7519.1|7497.9|7491.9|127
1655424300000|2022-06-17 00:05:00|7500.1|7494.1|7503.7|7497.7|7508.3|7502.3|7500.1|7494.1|22
1655424600000|2022-06-17 00:10:00|7503.6|7497.6|7500.6|7494.6|7503.6|7497.6|7497.2|7491.2|7
1655424900000|2022-06-17 00:15:00|7501.1|7495.1|7506.9|7500.9|7507.3|7501.3|7500.6|7494.6|8
1655425200000|2022-06-17 00:20:00|7507.3|7501.3|7502.1|7496.1|7507.3|7501.3|7501|7493.6|14
1655425500000|2022-06-17 00:25:00|7501.5|7495.5|7499.7|7493.7|7502.1|7496.1|7499.7|7493.7|10
1655425800000|2022-06-17 00:30:00|7499.1|7493.1|7492.5|7486.5|7499.6|7493.6|7489.9|7480.8|28
1655426100000|2022-06-17 00:35:00|7492.6|7486.6|7489.5|7483.5|7492.6|7486.6|7487.2|7481.2|0
1655426400000|2022-06-17 00:40:00|7489.1|7483.1|7490.1|7484.1|7493.7|7487.7|7488.2|7481|1
1655426700000|2022-06-17 00:45:00|7489.2|7483.2|7490.4|7484.4|7490.8|7484.8|7487.1|7481.1|2
1655427000000|2022-06-17 00:50:00|7489.9|7483.9|7489|7483|7490.1|7484.1|7488.1|7482.1|3
1655427300000|2022-06-17 00:55:00|7488|7482|7488|7482|7490.2|7484.2|7488|7482|1
1655427600000|2022-06-17 01:00:00|7483.8|7477.8|7481.3|7475.3|7485.6|7479.6|7475.8|7469.8|5
1655427900000|2022-06-17 01:05:00|7481.4|7475.4|7482|7472|7488.2|7480.8|7476.8|7469.9|1
1655428200000|2022-06-17 01:10:00|7481.6|7471.6|7482.8|7476.8|7483.8|7477.8|7478.5|7471.2|5
1655428500000|2022-06-17 01:15:00|7483.1|7477.1|7496.1|7490.1|7497.8|7491.5|7482.7|7476.7|2
1655428800000|2022-06-17 01:20:00|7497.1|7491.1|7500|7494|7501.8|7495.8|7496.1|7489.6|3
1655429100000|2022-06-17 01:25:00|7500.4|7494.4|7502.2|7496.2|7503.6|7497.6|7499.6|7493.6|20
1655429400000|2022-06-17 01:30:00|7502.7|7496.7|7518.3|7512.3|7518.7|7512.7|7499.6|7493.6|31
1655429700000|2022-06-17 01:35:00|7518.8|7512.8|7515.8|7509.8|7523.5|7517.5|7513.9|7507.9|21
1655430000000|2022-06-17 01:40:00|7515.9|7509.9|7515.8|7509.8|7519.6|7513.6|7513.6|7507.6|9
1655430300000|2022-06-17 01:45:00|7516.6|7510.6|7520|7514|7521.6|7515.6|7514.8|7508.8|21
1655430600000|2022-06-17 01:50:00|7521.5|7515.5|7523.2|7517.2|7524.3|7518.3|7518.4|7512.4|12
1655430900000|2022-06-17 01:55:00|7523.7|7517.7|7519.6|7513.6|7524.7|7518.7|7518.6|7512.6|4
1655431200000|2022-06-17 02:00:00|7519.7|7513.7|7517.7|7511.7|7525|7519|7517.6|7511.6|2
1655431500000|2022-06-17 02:05:00|7517.1|7511.1|7502.8|7496.8|7519.2|7513.2|7502.8|7496.8|3
1655431800000|2022-06-17 02:10:00|7504|7498|7502.7|7496.7|7506.9|7500.9|7501.8|7495.8|6
1655432100000|2022-06-17 02:15:00|7502.8|7496.8|7502.8|7496.8|7503.3|7497.3|7501.7|7495.7|1
1655432400000|2022-06-17 02:20:00|7502|7496|7503|7497|7503|7497|7498.6|7492.6|4
1655432700000|2022-06-17 02:25:00|7504|7498|7503|7497|7504.5|7498.5|7501|7495|0
1655433000000|2022-06-17 02:30:00|7502.5|7496.5|7483|7477|7503.5|7497.5|7483|7477|32
1655433300000|2022-06-17 02:35:00|7482.6|7476.6|7486.6|7480.6|7487|7481|7482|7476|8
1655433600000|2022-06-17 02:40:00|7489.1|7483.1|7486.8|7480.8|7490.6|7484.6|7479.4|7473.4|26
1655433900000|2022-06-17 02:45:00|7486.9|7480.9|7486.6|7480.6|7488.4|7482.4|7483.8|7477.8|11
1655434200000|2022-06-17 02:50:00|7487|7481|7483.6|7477.6|7488.1|7482.1|7483.1|7477.1|4
1655434500000|2022-06-17 02:55:00|7483.5|7477.5|7479.6|7473.6|7484.9|7478.9|7477.4|7471.4|20
1655434800000|2022-06-17 03:00:00|7479.5|7473.5|7477.4|7471.4|7479.9|7473.5|7476.3|7469|10
1655435100000|2022-06-17 03:05:00|7477.8|7471.8|7475.9|7469.9|7480.2|7474.2|7475.9|7469.9|2
1655435400000|2022-06-17 03:10:00|7475.8|7469.8|7472.4|7466.4|7477.2|7471.2|7471.7|7464.1|29
1655435700000|2022-06-17 03:15:00|7472.5|7466.5|7472.2|7466.2|7475.8|7469.8|7472.2|7466.2|1
1655436000000|2022-06-17 03:20:00|7472.3|7466.3|7473.3|7467.3|7475.6|7469.6|7472.2|7466.2|3
1655436300000|2022-06-17 03:25:00|7472.9|7466.9|7466.2|7460.2|7473.5|7467.5|7463.9|7457.9|36
1655436600000|2022-06-17 03:30:00|7467.2|7461.2|7463.7|7457.7|7467.4|7461.4|7463.5|7457.5|1
1655436900000|2022-06-17 03:35:00|7464.5|7458.5|7461.6|7455.6|7469.7|7463.7|7461.6|7455.6|9
1655437200000|2022-06-17 03:40:00|7462|7456|7463.5|7457.5|7465.4|7459.4|7459.7|7453.7|10
1655437500000|2022-06-17 03:45:00|7463.9|7457.9|7465.8|7459.8|7466.6|7460.6|7463.1|7457.1|1
1655437800000|2022-06-17 03:50:00|7467.3|7461.3|7464.9|7458.9|7468.3|7462.3|7463.6|7457.6|5
1655438100000|2022-06-17 03:55:00|7464|7458|7467|7461|7467.5|7461.5|7464|7458|14
1655438400000|2022-06-17 04:00:00|7466.6|7460.6|7465.8|7459.8|7467.5|7461.5|7465.5|7459.5|22
1655438700000|2022-06-17 04:05:00|7466.2|7460.2|7468.6|7462.6|7468.6|7462.6|7465.9|7459.9|2
1655439000000|2022-06-17 04:10:00|7468.5|7462.5|7468.5|7462.5|7468.6|7462.6|7465.8|7459.8|1
1655439300000|2022-06-17 04:15:00|7468.1|7462.1|7472.2|7466.2|7472.6|7466.6|7466.5|7460.5|1
1655439600000|2022-06-17 04:20:00|7472.6|7466.6|7468.9|7462.9|7472.6|7466.6|7467.4|7461.4|7
1655439900000|2022-06-17 04:25:00|7468.4|7462.4|7467.4|7461.4|7468.9|7462.9|7466.9|7460.9|0
1655440200000|2022-06-17 04:30:00|7467.9|7461.9|7470.8|7464.8|7470.8|7464.8|7467.9|7461.9|1
1655440500000|2022-06-17 04:35:00|7469.8|7463.8|7467.8|7461.8|7469.8|7463.8|7467.8|7461.8|0
1655440800000|2022-06-17 04:40:00|7467.4|7461.4|7466.8|7460.8|7471.6|7465.6|7466.7|7460.7|13
1655441100000|2022-06-17 04:45:00|7466.7|7460.7|7468.1|7462.1|7468.1|7462.1|7463.4|7457.4|9
1655441400000|2022-06-17 04:50:00|7468|7462|7466.2|7460.2|7468.1|7462.1|7465.6|7459.6|9
1655441700000|2022-06-17 04:55:00|7465.4|7459.4|7462.2|7456.2|7466.2|7460.2|7460.8|7454.8|8
1655442000000|2022-06-17 05:00:00|7461.7|7455.7|7467.4|7461.4|7468.3|7462.3|7461.7|7455.7|2
1655442300000|2022-06-17 05:05:00|7466.9|7460.9|7466.3|7460.3|7467.9|7461.9|7464|7458|5
1655442600000|2022-06-17 05:10:00|7466.4|7460.4|7467.4|7461.4|7469.3|7463.3|7466.4|7460.4|3
1655442900000|2022-06-17 05:15:00|7467.9|7461.9|7467.5|7461.5|7468.9|7462.9|7464.7|7458.7|5
1655443200000|2022-06-17 05:20:00|7467.3|7461.3|7467.8|7461.8|7471.4|7465.4|7467|7461|4
1655443500000|2022-06-17 05:25:00|7468.2|7462.2|7470.8|7464.8|7470.8|7464.8|7467.1|7461.1|4
1655443800000|2022-06-17 05:30:00|7470.3|7464.3|7461.5|7455.5|7470.8|7464.8|7459.9|7453.9|17
1655444100000|2022-06-17 05:35:00|7462|7456|7462.4|7456.4|7462.4|7456.4|7457.5|7451.5|1
1655444400000|2022-06-17 05:40:00|7461.9|7455.9|7471|7465|7472.6|7466.6|7461.9|7455.9|11
1655444700000|2022-06-17 05:45:00|7471.1|7465.1|7472.6|7466.6|7478.5|7472.5|7471.1|7465.1|16
1655445000000|2022-06-17 05:50:00|7472.7|7466.7|7469.3|7463.3|7473.1|7467.1|7465.9|7459.9|8
1655445300000|2022-06-17 05:55:00|7469.8|7463.8|7464.1|7458.1|7469.8|7463.8|7463.2|7457.2|5
1655445600000|2022-06-17 06:00:00|7465.1|7459.1|7459.2|7453.2|7465.2|7459.2|7457.7|7451.7|11
1655445900000|2022-06-17 06:05:00|7459.1|7453.1|7461.3|7455.3|7462.2|7456.2|7457.2|7451.2|26
1655446200000|2022-06-17 06:10:00|7461.2|7455.2|7456.5|7450.5|7462.2|7456.2|7456.5|7450.5|33
1655446500000|2022-06-17 06:15:00|7457|7451|7462.4|7456.4|7462.8|7456.8|7455.5|7449.5|22
1655446800000|2022-06-17 06:20:00|7462.8|7456.8|7470.8|7464.8|7471.8|7465.8|7462.8|7456.8|19
1655447100000|2022-06-17 06:25:00|7470.7|7464.7|7472.3|7466.3|7475.3|7469.3|7468.2|7462.2|42
1655447400000|2022-06-17 06:30:00|7472.2|7466.2|7475.2|7469.2|7476.3|7470.3|7469.2|7463.2|6
1655447700000|2022-06-17 06:35:00|7475.7|7469.7|7476.2|7470.2|7476.9|7470.9|7471|7465|46
1655448000000|2022-06-17 06:40:00|7477.1|7471.1|7467.7|7461.7|7477.1|7471.1|7466.5|7460.5|20
1655448300000|2022-06-17 06:45:00|7470.1|7464.1|7470.9|7464.9|7473.4|7467.4|7468.4|7462.4|13
1655448600000|2022-06-17 06:50:00|7470.5|7464.5|7474.4|7468.4|7476.3|7470.2|7469.9|7463.9|3
1655448900000|2022-06-17 06:55:00|7474.3|7468.3|7483.7|7477.7|7485.6|7479.6|7474.1|7468.1|36
1655449200000|2022-06-17 07:00:00|7484.2|7478.2|7484.6|7478.6|7485.5|7479.5|7481.6|7475.6|39
1655449500000|2022-06-17 07:05:00|7484.7|7478.7|7482.2|7476.2|7485.6|7479.6|7479.2|7473.2|84
1655449800000|2022-06-17 07:10:00|7481.4|7475.4|7485.9|7479.9|7486|7480|7480.1|7474.1|36
1655450100000|2022-06-17 07:15:00|7485.5|7479.5|7482|7476|7486.4|7480.4|7480|7474|14
1655450400000|2022-06-17 07:20:00|7481.9|7475.9|7485|7479|7485.4|7479.4|7477|7471|10
1655450700000|2022-06-17 07:25:00|7484.1|7478.1|7485.9|7479.9|7486.4|7480.4|7483.4|7477.4|19
1655451000000|2022-06-17 07:30:00|7485.5|7479.5|7488.7|7482.7|7489.8|7483.8|7484.4|7478.4|27
1655451300000|2022-06-17 07:35:00|7488.3|7482.3|7487.3|7481.3|7490.4|7484.4|7486.9|7480.9|6
1655451600000|2022-06-17 07:40:00|7486.8|7480.8|7488.3|7482.3|7488.4|7482.4|7476.6|7470.6|58
1655451900000|2022-06-17 07:45:00|7487.4|7481.4|7497.8|7491.8|7499.7|7493.7|7487|7481|59
1655452200000|2022-06-17 07:50:00|7498.2|7492.2|7493.7|7487.7|7498.8|7492.8|7492.8|7486.8|14
1655452500000|2022-06-17 07:55:00|7494.3|7488.3|7489.8|7483.8|7495.2|7489.2|7488.1|7482.1|22
1655452800000|2022-06-17 08:00:00|7490.2|7484.2|7495|7489|7495.4|7489.4|7487.7|7481.7|10
1655453100000|2022-06-17 08:05:00|7495.5|7489.5|7491.2|7485.2|7497.2|7491.2|7489.6|7483.6|14
1655453400000|2022-06-17 08:10:00|7491.1|7485.1|7496.6|7490.6|7498.7|7492.7|7490.2|7484.2|19
1655453700000|2022-06-17 08:15:00|7497|7491|7498.8|7492.8|7499.8|7493.8|7495.6|7489.6|16
1655454000000|2022-06-17 08:20:00|7498.3|7492.3|7494.9|7488.9|7499.8|7493.8|7493.3|7487.3|15
1655454300000|2022-06-17 08:25:00|7495.3|7489.3|7494.7|7488.7|7498|7492|7492.7|7486.7|9
1655454600000|2022-06-17 08:30:00|7494.2|7488.2|7501.9|7495.9|7501.9|7495.9|7494.2|7488.2|52
1655454900000|2022-06-17 08:35:00|7501.5|7495.5|7500.4|7494.4|7501.5|7495.5|7493.9|7487.9|37
1655455200000|2022-06-17 08:40:00|7500.3|7494.3|7501.9|7495.9|7501.9|7495.9|7495.7|7489.7|41
1655455500000|2022-06-17 08:45:00|7502.1|7496.1|7497.7|7491.7|7502.4|7496.4|7495.4|7489.4|88
1655455800000|2022-06-17 08:50:00|7498.8|7492.8|7497.1|7491.1|7500.2|7494.2|7494.3|7488.3|35
1655456100000|2022-06-17 08:55:00|7496.7|7490.7|7496.7|7490.7|7501.6|7495.6|7496|7490|14
1655456400000|2022-06-17 09:00:00|7496.6|7490.6|7499.5|7493.5|7500.8|7494.8|7496.6|7490.6|33
1655456700000|2022-06-17 09:05:00|7499.9|7493.9|7495.7|7489.7|7501.6|7495.6|7495.3|7489.3|18
1655457000000|2022-06-17 09:10:00|7495.2|7489.2|7486.7|7480.7|7495.7|7489.7|7485.4|7479.4|26
1655457300000|2022-06-17 09:15:00|7487.1|7481.1|7488.1|7482.1|7494.1|7488.1|7487.1|7481.1|30
1655457600000|2022-06-17 09:20:00|7488.2|7482.2|7484.1|7478.1|7491.6|7485.6|7483.2|7477.2|28
1655457900000|2022-06-17 09:25:00|7483.6|7477.6|7490.4|7484.4|7491.9|7485.9|7483.6|7477.6|24
1655458200000|2022-06-17 09:30:00|7492.6|7486.6|7492.8|7486.8|7501.4|7495.4|7489.9|7483.9|28
1655458500000|2022-06-17 09:35:00|7492.3|7486.3|7495.6|7489.6|7498.3|7492.3|7491.1|7485.1|25
1655458800000|2022-06-17 09:40:00|7496|7490|7495.2|7489.2|7497.1|7491.1|7492.4|7486.4|17
1655459100000|2022-06-17 09:45:00|7494.8|7488.8|7495.4|7489.4|7495.4|7489.4|7492.5|7486.5|2
1655459400000|2022-06-17 09:50:00|7496|7490|7503.9|7497.9|7504.4|7498.4|7496|7490|31
1655459700000|2022-06-17 09:55:00|7503.5|7497.5|7500.1|7494.1|7506.9|7500.9|7499.6|7493.6|32
1655460000000|2022-06-17 10:00:00|7500.2|7494.2|7500.3|7494.3|7504.7|7498.7|7497.5|7491.5|26
1655460300000|2022-06-17 10:05:00|7493.8|7487.8|7495.5|7489.5|7495.7|7489.7|7491.6|7485.6|20
1655460600000|2022-06-17 10:10:00|7495.4|7489.4|7497.4|7491.4|7502.1|7496.1|7495.3|7489.3|6
1655460900000|2022-06-17 10:15:00|7497.9|7491.9|7495.1|7489.1|7500.2|7494.2|7494.6|7488.6|49
1655461200000|2022-06-17 10:20:00|7495.6|7489.6|7493.2|7487.2|7496.6|7490.6|7489.8|7483.8|12
1655461500000|2022-06-17 10:25:00|7492.3|7486.3|7490.1|7484.1|7494.6|7488.6|7489.2|7483.2|7
1655461800000|2022-06-17 10:30:00|7490.6|7484.6|7493.5|7487.5|7496.6|7490.6|7490.1|7484.1|10
1655462100000|2022-06-17 10:35:00|7493.1|7487.1|7493.5|7487.5|7496.1|7490.1|7490.9|7484.9|21
1655462400000|2022-06-17 10:40:00|7493.9|7487.9|7496|7490|7498.2|7492.2|7493.4|7487.4|3
1655462700000|2022-06-17 10:45:00|7495.6|7489.6|7498.1|7492.1|7498.6|7492.6|7494|7488|1
1655463000000|2022-06-17 10:50:00|7498.6|7492.6|7495.5|7489.5|7498.7|7492.7|7493|7487|12
1655463300000|2022-06-17 10:55:00|7495.9|7489.9|7495.9|7489.9|7497.4|7491.4|7492.9|7486.9|7
1655463600000|2022-06-17 11:00:00|7495.4|7489.4|7483|7477|7495.4|7489.4|7482.9|7476.9|15
1655463900000|2022-06-17 11:05:00|7482.9|7476.9|7466.1|7460.1|7485.5|7479.5|7466.1|7460.1|33
1655464200000|2022-06-17 11:10:00|7465.6|7459.6|7455.7|7449.7|7465.6|7459.6|7452.4|7446.4|66
1655464500000|2022-06-17 11:15:00|7455.3|7449.3|7460.5|7454.5|7460.9|7454.9|7454.7|7448.7|27
1655464800000|2022-06-17 11:20:00|7460|7454|7466.5|7460.5|7466.5|7460.5|7458.7|7452.7|6
1655465100000|2022-06-17 11:25:00|7466.4|7460.4|7467.9|7461.9|7471.4|7465.4|7466|7460|22
1655465400000|2022-06-17 11:30:00|7468|7462|7471.8|7465.8|7473.2|7467.2|7466.4|7460.4|12
1655465700000|2022-06-17 11:35:00|7471.9|7465.9|7470.2|7464.2|7476.5|7470.5|7468.2|7462.2|10
1655466000000|2022-06-17 11:40:00|7470.3|7464.3|7469.8|7463.8|7475.1|7469.1|7469.8|7463.8|11
1655466300000|2022-06-17 11:45:00|7470.3|7464.3|7475.8|7469.8|7478.8|7472.8|7469.2|7463.2|13
1655466600000|2022-06-17 11:50:00|7475.9|7469.9|7475.4|7469.4|7482.7|7476.7|7473.8|7467.8|22
1655466900000|2022-06-17 11:55:00|7475|7469|7472.5|7466.5|7475.9|7469.9|7471|7465|19
1655467200000|2022-06-17 12:00:00|7473|7467|7460.9|7454.9|7473.5|7467.5|7458.3|7452.3|41
1655467500000|2022-06-17 12:05:00|7461|7455|7462.1|7456.1|7462.1|7456.1|7457.6|7451.6|31
1655467800000|2022-06-17 12:10:00|7461.9|7455.9|7450.9|7444.9|7462.2|7456.2|7450|7444|50
1655468100000|2022-06-17 12:15:00|7450|7444|7446.8|7440.8|7453.1|7447.1|7446.8|7440.8|29
1655468400000|2022-06-17 12:20:00|7445.9|7439.9|7446.7|7440.7|7456.3|7450.3|7445.8|7439.8|104
1655468700000|2022-06-17 12:25:00|7447.1|7441.1|7449.2|7443.2|7454.7|7448.7|7446.3|7440.3|78
1655469000000|2022-06-17 12:30:00|7448.7|7442.7|7455.9|7449.9|7461|7455|7448.2|7442.2|50
1655469300000|2022-06-17 12:35:00|7455.5|7449.5|7454.3|7448.3|7457.8|7451.8|7451.7|7445.7|99
1655469600000|2022-06-17 12:40:00|7454.7|7448.7|7452.1|7446.1|7455.8|7449.8|7447.4|7441.4|65
1655472600000|2022-06-17 13:30:00|7457.9|7451.9|7399.6|7393.6|7463.5|7457.5|7391.7|7385.7|1377
1655472900000|2022-06-17 13:35:00|7399.5|7393.5|7379.8|7373.8|7403|7397|7376.8|7370.8|842
1655473200000|2022-06-17 13:40:00|7379.9|7373.9|7377.1|7371.1|7395.2|7389.2|7366.3|7360.3|521
1655473500000|2022-06-17 13:45:00|7375.7|7369.7|7368.7|7362.7|7379.1|7373.1|7363.5|7357.5|375
1655473800000|2022-06-17 13:50:00|7369.2|7363.2|7363.4|7357.4|7370.5|7364.5|7363|7357|506
1655474100000|2022-06-17 13:55:00|7363|7357|7340.4|7334.4|7364.9|7358.9|7335.7|7329.7|408
1655474400000|2022-06-17 14:00:00|7340.5|7334.5|7330.1|7324.1|7347.6|7341.6|7329.4|7323.4|438
1655474700000|2022-06-17 14:05:00|7329.6|7323.6|7345|7339|7350.7|7344.7|7329.6|7323.6|462
1655475000000|2022-06-17 14:10:00|7344.9|7338.9|7337.5|7331.5|7349.8|7343.8|7337.3|7331.3|475
1655475300000|2022-06-17 14:15:00|7337|7331|7352.2|7346.2|7361.1|7355.1|7332.4|7326.4|274
1655475600000|2022-06-17 14:20:00|7353.5|7347.5|7367.4|7361.4|7368.5|7362.5|7351|7345|430
1655475900000|2022-06-17 14:25:00|7366.9|7360.9|7355|7349|7374.9|7368.9|7350.5|7344.5|379
1655476200000|2022-06-17 14:30:00|7354|7348|7341|7335|7362.2|7356.2|7334.3|7328.3|366
1655476500000|2022-06-17 14:35:00|7341.1|7335.1|7340.1|7334.1|7349.4|7343.4|7335.5|7329.5|258
1655476800000|2022-06-17 14:40:00|7339.6|7333.6|7329.9|7323.9|7343.1|7337.1|7328.3|7322.3|271
1655477100000|2022-06-17 14:45:00|7330.4|7324.4|7311.4|7305.4|7331.3|7325.3|7307.4|7301.4|409
1655477400000|2022-06-17 14:50:00|7310.4|7304.4|7315|7309|7320.8|7314.8|7306.4|7300.4|381
1655477700000|2022-06-17 14:55:00|7314.9|7308.9|7309.1|7303.1|7320.9|7314.9|7309.1|7303.1|282
1655478000000|2022-06-17 15:00:00|7309.5|7303.5|7292.2|7286.2|7309.5|7303.5|7288.5|7282.5|291
1655478300000|2022-06-17 15:05:00|7292.1|7286.1|7283.4|7277.4|7306.6|7300.6|7280.4|7274.4|352
1655478600000|2022-06-17 15:10:00|7283.8|7277.8|7266.5|7260.5|7285.8|7279.8|7264.9|7258.9|412
1655478900000|2022-06-17 15:15:00|7265.9|7259.9|7278|7272|7280.9|7274.9|7261.1|7255.1|437
1655479200000|2022-06-17 15:20:00|7278.4|7272.4|7271.1|7265.1|7278.9|7272.9|7265.3|7259.3|215
1655479500000|2022-06-17 15:25:00|7271|7265|7274.7|7268.7|7282.4|7276.4|7270|7264|343
1655479800000|2022-06-17 15:30:00|7275.1|7269.1|7280.9|7274.9|7292.2|7286.2|7273.6|7267.6|241
1655480100000|2022-06-17 15:35:00|7280.5|7274.5|7289.7|7283.7|7289.7|7283.7|7276|7270|294
1655480400000|2022-06-17 15:40:00|7289.8|7283.8|7306.7|7300.7|7310.5|7304.5|7289.8|7283.8|695
1655480700000|2022-06-17 15:45:00|7307.2|7301.2|7311.5|7305.5|7318.1|7312.1|7305|7299|365
1655481000000|2022-06-17 15:50:00|7312.5|7306.5|7309.6|7303.6|7314.1|7308.1|7302.4|7296.4|207
1655481300000|2022-06-17 15:55:00|7310.2|7304.2|7321.2|7315.2|7323.2|7317.2|7302.9|7296.9|226
1655481600000|2022-06-17 16:00:00|7320.7|7314.7|7334.5|7328.5|7335|7329|7315.3|7309.3|285
1655481900000|2022-06-17 16:05:00|7335.7|7329.7|7349|7343|7349.4|7343.4|7332.8|7326.8|302
1655482200000|2022-06-17 16:10:00|7348.5|7342.5|7355|7349|7358.3|7352.3|7336.8|7330.8|223
1655482500000|2022-06-17 16:15:00|7353.5|7347.5|7317.2|7311.2|7353.5|7347.5|7315.8|7309.8|280
1655482800000|2022-06-17 16:20:00|7316.3|7310.3|7313.6|7307.6|7321.2|7315.2|7306.4|7300.4|247
1655483100000|2022-06-17 16:25:00|7315.2|7309.2|7320.1|7314.1|7320.1|7314.1|7309.1|7303.1|308
1655483400000|2022-06-17 16:30:00|7321.1|7315.1|7305|7299|7321.6|7315.6|7305|7299|167
1655483700000|2022-06-17 16:35:00|7304.9|7298.9|7297.1|7291.1|7306.6|7300.6|7297.1|7291.1|113
1655484000000|2022-06-17 16:40:00|7298.7|7292.7|7293.1|7287.1|7302.3|7296.3|7287.7|7281.7|162
1655484300000|2022-06-17 16:45:00|7293.5|7287.5|7300.1|7294.1|7302.4|7296.4|7293.5|7287.5|124
1655484600000|2022-06-17 16:50:00|7299.6|7293.6|7296.1|7290.1|7301.3|7295.3|7292.9|7286.9|126
1655484900000|2022-06-17 16:55:00|7296.9|7290.9|7304.1|7298.1|7305.6|7299.6|7296.5|7290.5|156
1655485200000|2022-06-17 17:00:00|7303.6|7297.6|7304.3|7298.3|7305.6|7299.6|7296.6|7290.6|135
1655485500000|2022-06-17 17:05:00|7304.7|7298.7|7302.6|7296.6|7310.1|7304.1|7297.7|7291.7|159
1655485800000|2022-06-17 17:10:00|7302.1|7296.1|7298.4|7292.4|7309.7|7303.7|7297.4|7291.4|139
1655486100000|2022-06-17 17:15:00|7298.3|7292.3|7308.9|7302.9|7308.9|7302.9|7297.5|7291.5|166
1655486400000|2022-06-17 17:20:00|7308|7302|7298.6|7292.6|7311.2|7305.2|7295.6|7289.6|224
1655486700000|2022-06-17 17:25:00|7299.1|7293.1|7282.8|7276.8|7302.3|7296.3|7280.7|7274.7|342
1655487000000|2022-06-17 17:30:00|7282.4|7276.4|7285.7|7279.7|7288.5|7282.5|7277.7|7271.7|189
1655487300000|2022-06-17 17:35:00|7285.2|7279.2|7293.2|7287.2|7298.5|7292.5|7275.9|7269.9|313
1655487600000|2022-06-17 17:40:00|7292.7|7286.7|7289.4|7283.4|7295.5|7289.5|7288.1|7282.1|129
1655487900000|2022-06-17 17:45:00|7289.8|7283.8|7290.5|7284.5|7297.8|7291.8|7288.8|7282.8|256
1655488200000|2022-06-17 17:50:00|7291|7285|7297.8|7291.8|7299.5|7293.5|7275.3|7269.3|318
1655488500000|2022-06-17 17:55:00|7297.9|7291.9|7292.5|7286.5|7306.2|7300.2|7291|7285|156
1655488800000|2022-06-17 18:00:00|7292|7286|7278.2|7272.2|7294.1|7288.1|7276.1|7270.1|527
1655489100000|2022-06-17 18:05:00|7278.6|7272.6|7258.6|7252.6|7279.7|7273.7|7244.9|7238.9|676
1655489400000|2022-06-17 18:10:00|7258.2|7252.2|7254.4|7248.4|7259.6|7253.6|7246|7240|863
1655489700000|2022-06-17 18:15:00|7256.5|7250.5|7257|7242|7271.1|7265.1|7243.3|7237.3|460
1655769600000|2022-06-21 00:00:00|7218.1|7212.1|7211.2|7205.2|7223.1|7217.1|7180.4|7173.4|331
1655769900000|2022-06-21 00:05:00|7212.8|7206.8|7207.4|7201.4|7216.3|7210.3|7204|7198|146
1655770200000|2022-06-21 00:10:00|7207.9|7201.9|7212.8|7206.8|7222.6|7216|7207.3|7201.3|66
1655770500000|2022-06-21 00:15:00|7213.3|7207.3|7195.2|7189.2|7214.8|7208.8|7194.2|7188.2|30
1655770800000|2022-06-21 00:20:00|7194.7|7188.7|7187.9|7181.9|7195.2|7189.2|7180.1|7174.1|32
1655771100000|2022-06-21 00:25:00|7187.5|7181.5|7178.6|7172.6|7190.6|7184.6|7177.6|7171.6|43
1655771400000|2022-06-21 00:30:00|7179.9|7173.9|7181.1|7175.1|7185.4|7179.4|7176.9|7170.9|47
1655771700000|2022-06-21 00:35:00|7181|7175|7178.5|7172.5|7182.6|7176.6|7176.5|7170.5|12
1655772000000|2022-06-21 00:40:00|7179.5|7173.5|7176.4|7170.4|7183|7177|7176|7170|13
1655772300000|2022-06-21 00:45:00|7176|7170|7175.2|7169.2|7177.8|7171.8|7174.8|7168.8|3
1655772600000|2022-06-21 00:50:00|7175.1|7169.1|7169.6|7163.6|7176.7|7170.7|7169.5|7163.5|26
1655772900000|2022-06-21 00:55:00|7170.1|7164.1|7158.8|7152.8|7170.1|7164.1|7156.7|7150.7|60
1655773200000|2022-06-21 01:00:00|7159.2|7153.2|7147.9|7141.9|7162.9|7156.9|7142.9|7136.9|161
1655773500000|2022-06-21 01:05:00|7148.3|7142.3|7158.1|7152.1|7160.5|7154.5|7147.9|7141.9|109
1655773800000|2022-06-21 01:10:00|7158.6|7152.6|7171.3|7165.3|7171.8|7165.8|7158.1|7152.1|105
1655774100000|2022-06-21 01:15:00|7170.9|7164.9|7169.8|7163.8|7170.9|7164.9|7165.2|7159.2|17
1655774400000|2022-06-21 01:20:00|7168.9|7162.9|7168.3|7162.3|7172.4|7166.4|7167.1|7160.2|5
1655774700000|2022-06-21 01:25:00|7168.2|7162.2|7173.9|7167.9|7174.2|7168.2|7167.3|7159.3|22
1655775000000|2022-06-21 01:30:00|7174.3|7168.3|7173.7|7167.7|7174.3|7168.3|7171.7|7165.7|17
1655775300000|2022-06-21 01:35:00|7173.3|7167.3|7172.3|7166.3|7175.3|7169.3|7171.7|7165.7|3
1655775600000|2022-06-21 01:40:00|7172.7|7166.7|7172.7|7166.7|7174.2|7168.2|7170.7|7164.7|15
1655775900000|2022-06-21 01:45:00|7173.1|7167.1|7171.6|7165.6|7174.6|7168.6|7170.5|7164.5|4
1655776200000|2022-06-21 01:50:00|7171.7|7165.7|7174.8|7168.8|7174.8|7168.8|7170.2|7164.2|8
1655776500000|2022-06-21 01:55:00|7174.7|7168.7|7176.3|7170.3|7176.4|7170.4|7173.8|7167.8|11
1655776800000|2022-06-21 02:00:00|7175.8|7169.8|7172.3|7166.3|7178|7172|7171.8|7165.8|18
1655777100000|2022-06-21 02:05:00|7172.8|7166.8|7166.3|7160.3|7174.8|7168.8|7160.7|7154.7|18
1655777400000|2022-06-21 02:10:00|7166.4|7160.4|7162.8|7156.8|7171.6|7165.6|7161.2|7155.2|8
1655777700000|2022-06-21 02:15:00|7163.8|7157.8|7160.7|7154.7|7163.8|7157.8|7160.7|7154.7|2
1655778000000|2022-06-21 02:20:00|7161.7|7155.7|7153.4|7147.4|7161.7|7155.7|7153|7147|3
1655778300000|2022-06-21 02:25:00|7153.8|7147.8|7153.1|7147.1|7154.7|7148.7|7150.3|7144.3|19
1655778600000|2022-06-21 02:30:00|7152.6|7146.6|7146.6|7140.6|7153.2|7147.2|7144|7138|26
1655778900000|2022-06-21 02:35:00|7147.1|7141.1|7159.7|7153.7|7160.4|7153.9|7146.4|7140.4|22
1655779200000|2022-06-21 02:40:00|7160.1|7154.1|7157.4|7151.4|7161.6|7155.6|7155.4|7149.4|16
1655779500000|2022-06-21 02:45:00|7158|7152|7151.4|7145.4|7160.3|7154.3|7151.3|7145.3|17
1655779800000|2022-06-21 02:50:00|7150.9|7144.9|7136.7|7130.7|7150.9|7144.9|7135.2|7129.2|37
1655780100000|2022-06-21 02:55:00|7136.6|7130.6|7122.9|7116.9|7136.6|7130.6|7120.5|7114.5|45
1655780400000|2022-06-21 03:00:00|7123.4|7117.4|7120.4|7114.4|7125.9|7119.9|7116.2|7110.2|28
1655780700000|2022-06-21 03:05:00|7120.9|7114.9|7119.5|7113.5|7121.4|7115.4|7116.7|7110.7|27
1655781000000|2022-06-21 03:10:00|7120.5|7114.5|7121|7115|7122.9|7116.9|7118.5|7112.5|58
1655781300000|2022-06-21 03:15:00|7121.9|7115.9|7119|7113|7122.7|7116.7|7119|7113|13
1655781600000|2022-06-21 03:20:00|7118.5|7112.5|7122.5|7116.5|7125.1|7119.1|7116.6|7110.6|41
1655781900000|2022-06-21 03:25:00|7123|7117|7135.9|7129.9|7137.3|7131.3|7123|7117|49
1655782200000|2022-06-21 03:30:00|7136.4|7130.4|7146.7|7140.7|7147.7|7141.7|7136.4|7130.4|14
1655782500000|2022-06-21 03:35:00|7146.2|7140.2|7135.2|7129.2|7146.7|7140.7|7130.6|7124.6|10
1655782800000|2022-06-21 03:40:00|7135.6|7129.6|7134.2|7128.2|7136.2|7130.2|7133.2|7127.2|1
1655783100000|2022-06-21 03:45:00|7134.4|7128.4|7151.4|7145.4|7156.4|7150.4|7134.4|7128.4|17
1655783400000|2022-06-21 03:50:00|7153.2|7147.2|7149.2|7143.2|7153.2|7147.2|7148.8|7142.8|1
1655783700000|2022-06-21 03:55:00|7148.8|7142.8|7148.2|7142.2|7148.8|7142.8|7147.5|7141.5|2
1655784000000|2022-06-21 04:00:00|7148.7|7142.7|7144.3|7138.3|7148.7|7142.7|7143.6|7137.6|1
1655784300000|2022-06-21 04:05:00|7144.1|7138.1|7139.9|7133.9|7144.1|7138.1|7139.7|7133.7|5
1655784600000|2022-06-21 04:10:00|7139.4|7133.4|7139.8|7133.8|7139.8|7133.8|7139.3|7133.3|0
1655784900000|2022-06-21 04:15:00|7139.7|7133.7|7135.1|7129.1|7139.7|7133.7|7135|7129|6
1655785200000|2022-06-21 04:20:00|7134.2|7128.2|7125.4|7119.4|7135.1|7129.1|7125.4|7119.4|1
1655785500000|2022-06-21 04:25:00|7124.5|7118.5|7126.9|7120.9|7126.9|7120.9|7123.9|7117.9|6
1655785800000|2022-06-21 04:30:00|7126.5|7120.5|7134.3|7128.3|7135.3|7129.3|7126.5|7120.5|10
1655786100000|2022-06-21 04:35:00|7134.7|7128.7|7133.8|7127.8|7134.7|7128.7|7133.8|7127.8|0
1655786400000|2022-06-21 04:40:00|7132.4|7126.4|7132.4|7126.4|7132.9|7126.9|7131.9|7125.9|3
1655786700000|2022-06-21 04:45:00|7132.5|7126.5|7129.5|7123.5|7132.5|7126.5|7129.3|7123.3|13
1655787000000|2022-06-21 04:50:00|7126.4|7120.4|7123.6|7117.6|7126.4|7120.4|7123.2|7117.2|9
1655787300000|2022-06-21 04:55:00|7121.3|7115.3|7123.8|7117.8|7126.3|7120.3|7121.3|7115.3|2
1655787600000|2022-06-21 05:00:00|7123.7|7117.7|7126.3|7120.3|7126.3|7120.3|7123.7|7117.7|1
1655787900000|2022-06-21 05:05:00|7126.2|7120.2|7122.5|7116.5|7126.2|7120.2|7121.4|7115.4|1
1655788200000|2022-06-21 05:10:00|7122.4|7116.4|7121.9|7115.9|7124.1|7118.1|7121.4|7115.4|2
1655788500000|2022-06-21 05:15:00|7121.8|7115.8|7125.6|7119.6|7125.6|7119.6|7121.8|7115.8|1
1655788800000|2022-06-21 05:20:00|7122.6|7116.6|7123.1|7117.1|7123.1|7117.1|7122.6|7116.6|0
1655789100000|2022-06-21 05:25:00|7124.6|7118.6|7137.1|7131.1|7137.7|7131.7|7123.7|7117.7|18
1655789400000|2022-06-21 05:30:00|7135.5|7129.5|7126.4|7120.4|7136|7130|7124.9|7118|24
1655789700000|2022-06-21 05:35:00|7125.8|7119.8|7123.5|7117.5|7125.9|7119.9|7120.8|7114.4|4
1655790000000|2022-06-21 05:40:00|7124.9|7118.9|7122.9|7116.9|7125|7118.9|7119.7|7113.7|10
1655790300000|2022-06-21 05:45:00|7123|7117|7129.1|7123.1|7129.1|7123.1|7120.4|7114.4|4
1655790600000|2022-06-21 05:50:00|7129.2|7123.2|7130.6|7124.6|7137|7131|7129.2|7123.2|5
1655790900000|2022-06-21 05:55:00|7131.6|7125.6|7132.1|7122.1|7132.9|7126.1|7125.9|7119|1
1655791200000|2022-06-21 06:00:00|7131|7125|7128.6|7122.6|7131.6|7125.6|7128.6|7120.1|0
1655791500000|2022-06-21 06:05:00|7129.1|7123.1|7130.5|7124.5|7131|7124.6|7125.9|7118.9|2
1655791800000|2022-06-21 06:10:00|7130.1|7124.1|7124.4|7118.4|7131|7124.1|7124.4|7118.4|10
1655792100000|2022-06-21 06:15:00|7124|7118|7129.2|7123.2|7130.2|7124.2|7124|7118|7
1655792400000|2022-06-21 06:20:00|7128.7|7122.7|7125.1|7119.1|7129.2|7123.2|7124.1|7118.1|6
1655792700000|2022-06-21 06:25:00|7125.6|7119.6|7128.1|7122.1|7128.7|7122.7|7122.6|7116.6|12
1655793000000|2022-06-21 06:30:00|7127.7|7121.7|7139.5|7133.5|7141.4|7135.4|7123.6|7117.6|9
1655793300000|2022-06-21 06:35:00|7139.4|7133.4|7134.1|7128.1|7141.3|7135.3|7129.7|7123.7|49
1655793600000|2022-06-21 06:40:00|7134.6|7128.6|7132.6|7126.6|7135.8|7129.8|7132.1|7126.1|3
1655793900000|2022-06-21 06:45:00|7133.1|7127.1|7134|7128|7134|7128|7128.6|7122.6|4
1655794200000|2022-06-21 06:50:00|7133.6|7127.6|7131.7|7125.7|7133.6|7127.6|7129.7|7123.7|0
1655794500000|2022-06-21 06:55:00|7132.2|7126.2|7128.1|7122.1|7134.1|7128.1|7126.3|7120.3|14
1655794800000|2022-06-21 07:00:00|7127.6|7121.6|7125.4|7119.4|7128.6|7122.6|7124.1|7117.5|13
1655795100000|2022-06-21 07:05:00|7125.5|7119.5|7115.7|7109.7|7125.5|7119.5|7114.1|7108.1|14
1655795400000|2022-06-21 07:10:00|7113.2|7107.2|7113.4|7107.4|7116.1|7110.1|7112.4|7106.4|12
1655795700000|2022-06-21 07:15:00|7113.5|7107.5|7112.5|7106.5|7115.5|7109.5|7112.5|7106.5|5
1655796000000|2022-06-21 07:20:00|7113|7107|7120.9|7114.9|7121.4|7115.4|7113|7107|4
1655796300000|2022-06-21 07:25:00|7120.4|7114.4|7068.7|7062.7|7122.3|7116.3|7063.7|7057.7|355
1655796600000|2022-06-21 07:30:00|7069.2|7063.2|7077.5|7071.5|7080.5|7074.5|7065.3|7059.3|98
1655796900000|2022-06-21 07:35:00|7078|7072|7110.6|7104.6|7110.6|7104.6|7078|7072|69
1655797200000|2022-06-21 07:40:00|7110.2|7104.2|7110|7104|7114.9|7108.9|7103.4|7097.4|70
1655797500000|2022-06-21 07:45:00|7111|7105|7102|7096|7112|7106|7096.5|7090.5|48
1655797800000|2022-06-21 07:50:00|7102.4|7096.4|7099.3|7093.3|7102.9|7096.9|7094|7088|27
1655798100000|2022-06-21 07:55:00|7099.8|7093.8|7099.2|7093.2|7102.5|7096.5|7096.7|7090.7|38
1655798400000|2022-06-21 08:00:00|7098.8|7092.8|7105.1|7099.1|7106.1|7100.1|7093.2|7087.2|93
1655798700000|2022-06-21 08:05:00|7105.6|7099.6|7124.6|7118.6|7124.6|7118.6|7101.6|7095.6|53
1655799000000|2022-06-21 08:10:00|7125.6|7119.6|7117.6|7111.6|7129.1|7123.1|7113.6|7107.6|11
1655799300000|2022-06-21 08:15:00|7117.1|7111.1|7122.7|7116.7|7123.1|7117.1|7116.6|7110.6|25
1655799600000|2022-06-21 08:20:00|7126.2|7120.2|7134|7128|7136.7|7130.7|7125.7|7119.7|44
1655799900000|2022-06-21 08:25:00|7133.4|7127.4|7125.5|7119.5|7135.5|7129.5|7124.1|7118.1|16
1655800200000|2022-06-21 08:30:00|7125.1|7119.1|7118.3|7112.3|7128.5|7122.5|7118.3|7112.3|10
1655800500000|2022-06-21 08:35:00|7117.7|7111.7|7115.9|7109.9|7121.7|7115.7|7112.6|7106.6|14
1655800800000|2022-06-21 08:40:00|7116|7110|7120.4|7114.4|7121.4|7115.4|7115.4|7109.4|9
1655801100000|2022-06-21 08:45:00|7120.9|7114.9|7124.1|7118.1|7125.4|7119.4|7118.4|7112.4|7
1655801400000|2022-06-21 08:50:00|7124|7118|7119.7|7113.7|7126.7|7120.7|7119.6|7113.6|22
1655801700000|2022-06-21 08:55:00|7120.2|7114.2|7119.3|7113.3|7127.6|7121.6|7116.3|7110.3|3
1655802000000|2022-06-21 09:00:00|7120.3|7114.3|7116.8|7110.8|7121.3|7115.3|7113.7|7107.7|7
1655802300000|2022-06-21 09:05:00|7117.3|7111.3|7124.4|7118.4|7124.9|7118.9|7113.4|7107.4|12
1655802600000|2022-06-21 09:10:00|7124.9|7118.9|7120.8|7114.8|7124.9|7118.9|7119.9|7113.9|0
1655802900000|2022-06-21 09:15:00|7119.3|7113.3|7119.2|7113.2|7119.8|7113.8|7117.2|7111.2|7
1655803200000|2022-06-21 09:20:00|7118.7|7112.7|7116.6|7110.6|7118.7|7112.7|7116.6|7110.6|2
1655803500000|2022-06-21 09:25:00|7117.1|7111.1|7113|7107|7118.1|7112.1|7112.6|7106.6|8
1655803800000|2022-06-21 09:30:00|7112.6|7106.6|7115|7109|7115.4|7109.4|7112.5|7106.5|27
1655804100000|2022-06-21 09:35:00|7115.5|7109.5|7108|7102|7117.4|7111.4|7107.5|7101.5|16
1655804400000|2022-06-21 09:40:00|7108.5|7102.5|7107.5|7101.5|7111.5|7105.5|7107|7101|8
1655804700000|2022-06-21 09:45:00|7108|7102|7107.5|7101.5|7109|7103|7107|7101|19
1655805000000|2022-06-21 09:50:00|7107.6|7101.6|7101.1|7095.1|7108.4|7102.4|7091.5|7085.5|83
1655805300000|2022-06-21 09:55:00|7100.6|7094.6|7100.3|7094.3|7101|7095|7092|7086|51
1655805600000|2022-06-21 10:00:00|7099.8|7093.8|7110.9|7104.9|7112.9|7106.9|7099.8|7093.8|39
1655805900000|2022-06-21 10:05:00|7111.3|7105.3|7114.9|7108.9|7115.4|7109.4|7108.3|7102.3|2
1655806200000|2022-06-21 10:10:00|7114.8|7108.8|7111.3|7105.3|7116.2|7110.2|7110.4|7104.4|16
1655806500000|2022-06-21 10:15:00|7111.8|7105.8|7113.8|7107.8|7117|7111|7111.8|7105.8|2
1655806800000|2022-06-21 10:20:00|7115.1|7109.1|7117.6|7111.6|7117.7|7111.7|7114.6|7108.6|18
1655807100000|2022-06-21 10:25:00|7117.5|7111.5|7117|7111|7118.7|7112.7|7116.5|7110.5|0
1655807400000|2022-06-21 10:30:00|7117.5|7111.5|7116.7|7110.7|7119.5|7113.5|7116.1|7110.1|2
1655807700000|2022-06-21 10:35:00|7116.1|7110.1|7119.9|7113.9|7119.9|7113.9|7116.1|7110.1|0
1655808000000|2022-06-21 10:40:00|7119.8|7113.8|7120|7114|7121|7115|7119.2|7113.2|6
1655808300000|2022-06-21 10:45:00|7120.4|7114.4|7122.1|7116.1|7122.1|7116.1|7120|7114|35
1655808600000|2022-06-21 10:50:00|7122.2|7116.2|7114.9|7108.9|7122.3|7116.3|7114.4|7108.4|30
1655808900000|2022-06-21 10:55:00|7113.9|7107.9|7110.5|7104.5|7116.4|7110.4|7109.6|7103.6|8
1655809200000|2022-06-21 11:00:00|7110|7104|7110.2|7104.2|7115.1|7109.1|7108.5|7102.5|22
1655809500000|2022-06-21 11:05:00|7109.8|7103.8|7104.2|7098.2|7111.7|7105.7|7100.5|7094.5|18
1655809800000|2022-06-21 11:10:00|7103.8|7097.8|7107.3|7101.3|7107.4|7101.4|7103.7|7097.7|19
1655810100000|2022-06-21 11:15:00|7106.8|7100.8|7102.4|7096.4|7110.4|7104.4|7101.9|7095.9|9
1655810400000|2022-06-21 11:20:00|7102|7096|7097.8|7091.8|7103.1|7097.1|7096.3|7090.3|32
1655810700000|2022-06-21 11:25:00|7098.3|7092.3|7097.5|7091.5|7102.1|7096.1|7093.3|7087.3|32
1655811000000|2022-06-21 11:30:00|7098.4|7092.4|7107.3|7101.3|7111.3|7105.3|7098.3|7092.3|30
1655811300000|2022-06-21 11:35:00|7107.7|7101.7|7108.9|7102.9|7113.3|7107.3|7105.4|7099.4|61
1655811600000|2022-06-21 11:40:00|7108.4|7102.4|7096.3|7090.3|7108.5|7102.5|7091.4|7085.4|123
1655811900000|2022-06-21 11:45:00|7096.2|7090.2|7090.6|7084.6|7103.1|7097.1|7090.6|7084.6|94
1655812200000|2022-06-21 11:50:00|7086.6|7080.6|7070.1|7064.1|7086.6|7080.6|7069.6|7063.6|70
1655812500000|2022-06-21 11:55:00|7070.5|7064.5|7087.5|7081.5|7087.6|7081.6|7063.6|7057.6|123
1655812800000|2022-06-21 12:00:00|7087|7081|7083|7077|7092.9|7086.9|7079.4|7073.4|154
1655813100000|2022-06-21 12:05:00|7084|7078|7096.1|7090.1|7101.6|7095.6|7081.5|7075.5|99
1655813400000|2022-06-21 12:10:00|7095.6|7089.6|7082.1|7076.1|7095.6|7089.6|7081.2|7075.2|22
1655813700000|2022-06-21 12:15:00|7082.6|7076.6|7090.2|7084.2|7092.1|7086.1|7081.7|7075.7|30
1655814000000|2022-06-21 12:20:00|7090.6|7084.6|7101.2|7095.2|7104|7098|7090.6|7084.6|31
1655814300000|2022-06-21 12:25:00|7101.7|7095.7|7100.2|7094.2|7105.2|7099.2|7099.2|7093.2|17
1655814600000|2022-06-21 12:30:00|7099.7|7093.7|7099.3|7093.3|7103.8|7097.8|7093.2|7087.2|23
1655814900000|2022-06-21 12:35:00|7098.8|7092.8|7090.3|7084.3|7103.7|7097.7|7090.3|7084.3|65
1655815200000|2022-06-21 12:40:00|7090.4|7084.4|7097.8|7091.8|7102.8|7096.8|7083.7|7077.7|151
1655818200000|2022-06-21 13:30:00|7094.1|7088.1|7149.1|7143.1|7155.6|7149.6|7081.2|7075.2|778
1655818500000|2022-06-21 13:35:00|7148.2|7142.2|7163.6|7157.6|7166.5|7160.5|7133.4|7127.4|461
1655818800000|2022-06-21 13:40:00|7163|7157|7165.3|7159.3|7170.4|7164.4|7148.6|7142.6|536
1655819100000|2022-06-21 13:45:00|7164.4|7158.4|7161|7155|7172.3|7166.3|7154.3|7148.3|419
1655819400000|2022-06-21 13:50:00|7160.9|7154.9|7189.2|7183.2|7190.6|7184.6|7151.3|7145.3|500
1655819700000|2022-06-21 13:55:00|7189.1|7183.1|7160|7154|7191.7|7185.7|7159.1|7153.1|314
1655820000000|2022-06-21 14:00:00|7160.5|7154.5|7177.2|7171.2|7189.3|7183.3|7160.5|7154.5|435
1655820300000|2022-06-21 14:05:00|7177.7|7171.7|7184.8|7178.8|7191.7|7185.7|7177.7|7171.7|484
1655820600000|2022-06-21 14:10:00|7185.3|7179.3|7192|7186|7192.5|7186.5|7182.9|7176.9|388
1655820900000|2022-06-21 14:15:00|7192.1|7186.1|7177.2|7171.2|7192.1|7186.1|7174.2|7168.2|517
1655821200000|2022-06-21 14:20:00|7176.7|7170.7|7191.8|7185.8|7196.3|7190.3|7167.8|7161.8|403
1655821500000|2022-06-21 14:25:00|7192.3|7186.3|7213.7|7207.7|7222.7|7216.7|7191.2|7185.2|331
1655821800000|2022-06-21 14:30:00|7213.8|7207.8|7234.8|7228.8|7234.9|7228.9|7205|7199|525
1655822100000|2022-06-21 14:35:00|7234.4|7228.4|7248.7|7242.7|7268.4|7262.4|7233.7|7227.7|482
1655822400000|2022-06-21 14:40:00|7249.7|7243.7|7234.1|7228.1|7261|7255|7233.6|7227.6|299
1655822700000|2022-06-21 14:45:00|7233.5|7227.5|7250.9|7244.9|7251.4|7245.4|7230.4|7224.4|236
1655823000000|2022-06-21 14:50:00|7250.5|7244.5|7247.1|7241.1|7250.5|7244.5|7227.3|7221.3|358
1655823300000|2022-06-21 14:55:00|7247.6|7241.6|7219.6|7213.6|7247.6|7241.6|7217.6|7211.6|271
1655823600000|2022-06-21 15:00:00|7220|7214|7213|7207|7223.9|7217.9|7212.6|7206.6|346
1655823900000|2022-06-21 15:05:00|7212.6|7206.6|7200.5|7194.5|7214|7208|7194.6|7188.6|416
1655824200000|2022-06-21 15:10:00|7201.2|7195.2|7202.7|7196.7|7203.7|7197.7|7190.7|7184.7|129
1655824500000|2022-06-21 15:15:00|7202.8|7196.8|7233.1|7227.1|7247.9|7241.9|7202.8|7196.8|170
1655824800000|2022-06-21 15:20:00|7232.6|7226.6|7235.6|7229.6|7251.1|7245.1|7231.6|7225.6|187
1655825100000|2022-06-21 15:25:00|7236.1|7230.1|7216|7210|7236.1|7230.1|7215|7209|209
1655825400000|2022-06-21 15:30:00|7215.6|7209.6|7199|7193|7217.9|7211.9|7196.8|7190.8|299
1655825700000|2022-06-21 15:35:00|7198.8|7192.8|7202.4|7196.4|7206|7200|7195.3|7189.3|128
1655826000000|2022-06-21 15:40:00|7201.9|7195.9|7199.4|7193.4|7202.4|7196.4|7192.5|7186.5|147
1655826300000|2022-06-21 15:45:00|7199.8|7193.8|7194.2|7188.2|7204.1|7198.1|7192.6|7186.6|189
1655826600000|2022-06-21 15:50:00|7194.7|7188.7|7195.3|7189.3|7198.8|7192.8|7192.6|7186.6|143
1655826900000|2022-06-21 15:55:00|7195.8|7189.8|7197.3|7191.3|7203.7|7197.7|7192.3|7186.3|135
1655827200000|2022-06-21 16:00:00|7198.2|7192.2|7194.9|7188.9|7198.2|7192.2|7194|7188|79
1655827500000|2022-06-21 16:05:00|7194.5|7188.5|7193.4|7187.4|7197.5|7191.5|7191.4|7185.4|127
1655827800000|2022-06-21 16:10:00|7192.9|7186.9|7190.5|7184.5|7197.9|7191.9|7190|7184|96
1655828100000|2022-06-21 16:15:00|7190|7184|7196.3|7190.3|7199.7|7193.7|7188.6|7182.6|119
1655828400000|2022-06-21 16:20:00|7195.8|7189.8|7202.2|7196.2|7205.8|7199.8|7195.8|7189.8|146
1655828700000|2022-06-21 16:25:00|7201.7|7195.7|7198.1|7192.1|7209.6|7203.6|7197.1|7191.1|147
1655829000000|2022-06-21 16:30:00|7197.7|7191.7|7207.2|7201.2|7207.7|7201.7|7193.2|7187.2|162
1655829300000|2022-06-21 16:35:00|7206.8|7200.8|7199.1|7193.1|7207.2|7201.2|7197.6|7191.6|149
1655829600000|2022-06-21 16:40:00|7199.6|7193.6|7196.2|7190.2|7205.6|7199.6|7196.1|7190.1|159
1655829900000|2022-06-21 16:45:00|7196.6|7190.6|7198.6|7192.6|7202.1|7196.1|7195.6|7189.6|68
1655830200000|2022-06-21 16:50:00|7198.7|7192.7|7192.6|7186.6|7205.4|7199.4|7192.5|7186.5|97
1655830500000|2022-06-21 16:55:00|7192.5|7186.5|7218|7212|7233.4|7227.4|7190.7|7184.7|208
1655830800000|2022-06-21 17:00:00|7218.6|7212.6|7205.1|7199.1|7224.6|7218.6|7204.6|7198.6|89
1655831100000|2022-06-21 17:05:00|7204.6|7198.6|7200.9|7194.9|7209.3|7203.3|7197.2|7191.2|130
1655831400000|2022-06-21 17:10:00|7200.8|7194.8|7203.4|7197.4|7207.2|7201.2|7195.3|7189.3|314
1655831700000|2022-06-21 17:15:00|7204.8|7198.8|7203.9|7197.9|7207.4|7201.4|7200.9|7194.9|100
1655832000000|2022-06-21 17:20:00|7204.3|7198.3|7194.1|7188.1|7204.3|7198.3|7191.6|7185.6|350
1655832300000|2022-06-21 17:25:00|7196.1|7190.1|7197.5|7191.5|7199.5|7193.5|7195.6|7189.6|116
1655832600000|2022-06-21 17:30:00|7198.5|7192.5|7191.4|7185.4|7199.5|7193.5|7188.8|7182.8|107
1655832900000|2022-06-21 17:35:00|7192.3|7186.3|7182.4|7176.4|7196.3|7190.3|7181.4|7175.4|92
1655833200000|2022-06-21 17:40:00|7181.9|7175.9|7195.2|7189.2|7200.2|7194.2|7181.9|7175.9|299
1655833500000|2022-06-21 17:45:00|7195.1|7189.1|7191.9|7185.9|7196.4|7190.4|7187.9|7181.9|154
1655833800000|2022-06-21 17:50:00|7192.5|7186.5|7186.3|7180.3|7193.3|7187.3|7182.2|7176.2|240
1655834100000|2022-06-21 17:55:00|7187.3|7181.3|7189.4|7183.4|7190.8|7184.8|7183.7|7177.7|56
1655834400000|2022-06-21 18:00:00|7188.9|7182.9|7194.7|7188.7|7195.2|7189.2|7176.5|7170.5|178
1655834700000|2022-06-21 18:05:00|7195.2|7189.2|7193.6|7187.6|7203.2|7197.2|7191.2|7185.2|419
1655835000000|2022-06-21 18:10:00|7192.6|7186.6|7181.2|7175.2|7199.1|7193.1|7180.3|7174.3|1131
1655835300000|2022-06-21 18:15:00|7182.1|7176.1|7179.3|7173.3|7199.9|7190.9|7173|7167|333
1655856000000|2022-06-22 00:00:00|7197.2|7191.2|7177.3|7171.3|7198.1|7191.2|7176.8|7170.8|112
1655856300000|2022-06-22 00:05:00|7177.8|7171.8|7171.3|7165.3|7181.3|7175.3|7169.4|7163.4|14
1655856600000|2022-06-22 00:10:00|7171.4|7165.4|7156.3|7150.3|7172.2|7166.2|7156.3|7150.3|27
1655856900000|2022-06-22 00:15:00|7156.8|7150.8|7161.8|7155.8|7164.7|7158.7|7155.3|7149.3|5
1655857200000|2022-06-22 00:20:00|7161.7|7155.7|7158.8|7152.8|7161.8|7155.8|7155.4|7149.4|2
1655857500000|2022-06-22 00:25:00|7159.3|7153.3|7164.4|7158.4|7166.9|7160.9|7159.3|7153.3|5
1655857800000|2022-06-22 00:30:00|7164.8|7158.8|7162.7|7156.7|7164.8|7158.8|7160.4|7154.4|0
1655858100000|2022-06-22 00:35:00|7163.3|7157.3|7157.9|7151.9|7163.3|7157.3|7155.3|7149.3|4
1655858400000|2022-06-22 00:40:00|7158.3|7152.3|7170.3|7164.3|7170.8|7164.8|7158.3|7152.3|5
1655858700000|2022-06-22 00:45:00|7170.8|7164.8|7176.8|7170.8|7178.2|7172.2|7170.3|7164.3|3
1655859000000|2022-06-22 00:50:00|7177.2|7171.2|7172.4|7166.4|7179.3|7173.3|7172.4|7166.4|1
1655859300000|2022-06-22 00:55:00|7171|7165|7173.8|7167.8|7174.3|7168.3|7170.3|7164.3|1
1655859600000|2022-06-22 01:00:00|7173.3|7167.3|7163.2|7157.2|7173.3|7167.3|7158.1|7152.1|25
1655859900000|2022-06-22 01:05:00|7162.3|7156.3|7172.8|7166.8|7174.2|7168.2|7161.8|7154.8|6
1655860200000|2022-06-22 01:10:00|7173.2|7167.2|7160.7|7154.7|7174.2|7168.2|7160.7|7153.3|2
1655860500000|2022-06-22 01:15:00|7160.2|7154.2|7163.8|7157.8|7170.3|7163.3|7160.2|7154.2|10
1655860800000|2022-06-22 01:20:00|7163.3|7157.3|7164.8|7158.8|7166.2|7159.9|7163.3|7155.7|0
1655861100000|2022-06-22 01:25:00|7163.9|7157.9|7159.7|7153.7|7164.8|7158.8|7156.3|7150.3|21
1655861400000|2022-06-22 01:30:00|7160.2|7154.2|7155.8|7149.8|7163.7|7157.7|7155.8|7149.8|3
1655861700000|2022-06-22 01:35:00|7155.3|7149.3|7149.8|7143.8|7155.8|7149.8|7146.8|7140.8|53
1655862000000|2022-06-22 01:40:00|7149.9|7143.9|7134.8|7128.8|7151.4|7145.4|7132.7|7126.7|58
1655862300000|2022-06-22 01:45:00|7134.4|7128.4|7133.5|7127.5|7138.9|7132.9|7131.9|7125.9|6
1655862600000|2022-06-22 01:50:00|7133.6|7127.6|7134.3|7128.3|7139|7132.6|7129|7123|10
1655862900000|2022-06-22 01:55:00|7133.9|7127.9|7133.9|7127.9|7138.8|7132.8|7131.9|7125.9|0
1655863200000|2022-06-22 02:00:00|7134.4|7128.4|7133.3|7127.3|7140.3|7134.3|7131.4|7125.4|0
1655863500000|2022-06-22 02:05:00|7132.9|7126.9|7123.3|7117.3|7134.8|7128.8|7121.3|7115.3|84
1655863800000|2022-06-22 02:10:00|7122.8|7116.8|7118.8|7112.8|7126.9|7120.9|7117.8|7111.8|13
1655864100000|2022-06-22 02:15:00|7118.3|7112.3|7111.2|7105.2|7119.3|7113.3|7111.2|7105.2|16
1655864400000|2022-06-22 02:20:00|7111.3|7105.3|7109.7|7103.7|7113.2|7107.2|7105.8|7099.8|7
1655864700000|2022-06-22 02:25:00|7109.2|7103.2|7110.2|7104.2|7110.6|7104.6|7109.1|7103.1|5
1655865000000|2022-06-22 02:30:00|7109.7|7103.7|7105.8|7099.8|7109.7|7103.7|7103.2|7097.2|13
1655865300000|2022-06-22 02:35:00|7106.3|7100.3|7126.8|7120.8|7127.2|7121.2|7104.8|7098.8|43
1655865600000|2022-06-22 02:40:00|7127.7|7121.7|7116.1|7110.1|7128.7|7122.7|7112.6|7106.6|11
1655865900000|2022-06-22 02:45:00|7115.7|7109.7|7098.7|7092.7|7116.7|7110.7|7098.6|7092.6|28
1655866200000|2022-06-22 02:50:00|7098.2|7092.2|7108.2|7102.2|7109.2|7103.2|7098.1|7092.1|9
1655866500000|2022-06-22 02:55:00|7108.7|7102.7|7101.5|7095.5|7108.7|7102.7|7097.1|7091.1|9
1655866800000|2022-06-22 03:00:00|7101.1|7095.1|7099.1|7093.1|7105.1|7099.1|7098.6|7092.6|10
1655867100000|2022-06-22 03:05:00|7098.6|7092.6|7091.9|7085.9|7103.3|7097.3|7091.9|7085.9|30
1655867400000|2022-06-22 03:10:00|7091.4|7085.4|7095.3|7089.3|7095.8|7089.8|7090.4|7084.4|0
1655867700000|2022-06-22 03:15:00|7096.4|7090.4|7096.9|7090.9|7099.3|7093.3|7096.4|7090.4|3
1655868000000|2022-06-22 03:20:00|7096.4|7090.4|7098.6|7092.6|7101.4|7095.4|7095|7089|36
1655868300000|2022-06-22 03:25:00|7097.2|7091.2|7090.1|7084.1|7097.2|7091.2|7087.8|7081.8|11
1655868600000|2022-06-22 03:30:00|7090.7|7084.7|7101|7095|7101|7095|7090.7|7084.7|9
1655868900000|2022-06-22 03:35:00|7101.1|7095.1|7101.6|7095.6|7103.6|7097.6|7101.1|7095.1|11
1655869200000|2022-06-22 03:40:00|7101.5|7095.5|7118.5|7112.5|7119|7113|7101.5|7095.5|6
1655869500000|2022-06-22 03:45:00|7117.6|7111.6|7113.6|7107.6|7120.4|7114.4|7113.5|7107.5|3
1655869800000|2022-06-22 03:50:00|7113.5|7107.5|7112.9|7106.9|7116.4|7110.4|7112.9|7106.9|4
1655870100000|2022-06-22 03:55:00|7113.4|7107.4|7099.3|7093.3|7113.4|7107.4|7097|7091|108
1655870400000|2022-06-22 04:00:00|7098.4|7092.4|7088.1|7082.1|7098.8|7092.8|7088.1|7082.1|39
1655870700000|2022-06-22 04:05:00|7089.1|7083.1|7090.6|7084.6|7092.4|7086.4|7087.6|7081.6|15
1655871000000|2022-06-22 04:10:00|7090.5|7084.5|7088.2|7082.2|7090.5|7084.5|7087.3|7081.3|6
1655871300000|2022-06-22 04:15:00|7087.7|7081.7|7088.6|7082.6|7088.7|7082.7|7086.8|7080.8|3
1655871600000|2022-06-22 04:20:00|7089.1|7083.1|7090.6|7084.6|7092.1|7086.1|7088.6|7082.6|1
1655871900000|2022-06-22 04:25:00|7092|7086|7092.2|7086.2|7092.2|7086.2|7091.6|7085.6|2
1655872200000|2022-06-22 04:30:00|7091.7|7085.7|7090.2|7084.2|7091.7|7085.7|7086.4|7080.4|1
1655872500000|2022-06-22 04:35:00|7089.8|7083.8|7087.8|7081.8|7089.8|7083.8|7086.9|7080.9|1
1655872800000|2022-06-22 04:40:00|7088.3|7082.3|7088.2|7082.2|7088.3|7082.3|7086.7|7080.7|2
1655873100000|2022-06-22 04:45:00|7087.7|7081.7|7087.7|7081.7|7088.4|7082.4|7087.2|7081.2|1
1655873400000|2022-06-22 04:50:00|7087.8|7081.8|7086.4|7080.4|7087.8|7081.8|7085|7079|27
1655873700000|2022-06-22 04:55:00|7086.8|7080.8|7089.3|7083.3|7089.3|7083.3|7086.8|7080.8|0
1655874000000|2022-06-22 05:00:00|7089.8|7083.8|7089.7|7083.7|7090.2|7084.2|7087.2|7081.2|0
1655874300000|2022-06-22 05:05:00|7089.2|7083.2|7089.7|7083.7|7089.7|7083.7|7088.2|7082.2|0
1655874600000|2022-06-22 05:10:00|7089.2|7083.2|7088.7|7082.7|7089.7|7083.7|7088.2|7082.2|1
1655874900000|2022-06-22 05:15:00|7089.2|7083.2|7092.1|7086.1|7092.6|7086.6|7088.2|7082.2|1
1655875200000|2022-06-22 05:20:00|7092.6|7086.6|7092.1|7086.1|7094.6|7088.6|7091.6|7085.6|3
1655875500000|2022-06-22 05:25:00|7090.1|7084.1|7089.6|7083.6|7091.6|7085.6|7088.6|7082.6|6
1655875800000|2022-06-22 05:30:00|7089.7|7083.7|7084.4|7078.4|7090.1|7084.1|7083.5|7077.5|9
1655876100000|2022-06-22 05:35:00|7083.3|7077.3|7086.7|7080.7|7091.2|7085.2|7083.3|7077.3|1
1655876400000|2022-06-22 05:40:00|7085.7|7079.7|7088.2|7082.2|7090.2|7084.2|7083.8|7077.8|1
1655876700000|2022-06-22 05:45:00|7087.8|7081.8|7076.5|7070.5|7087.8|7081.8|7076.5|7070.5|16
1655877000000|2022-06-22 05:50:00|7077|7071|7070.6|7064.6|7077|7071|7069.6|7063.6|30
1655877300000|2022-06-22 05:55:00|7070.1|7064.1|7063.7|7057.7|7071.2|7065.2|7063.6|7057.6|27
1655877600000|2022-06-22 06:00:00|7063.3|7057.3|7064.1|7058.1|7069.6|7063.6|7059.6|7053.6|22
1655877900000|2022-06-22 06:05:00|7063.9|7057.9|7066.5|7060.5|7069.1|7063.1|7059.6|7053.6|7
1655878200000|2022-06-22 06:10:00|7066.1|7060.1|7039.5|7033.5|7066.1|7060.1|7039|7033|96
1655878500000|2022-06-22 06:15:00|7039.6|7033.6|7025.3|7019.3|7039.6|7033.6|7025.2|7019.2|50
1655878800000|2022-06-22 06:20:00|7024.8|7018.8|7021.3|7015.3|7025.8|7019.8|7021.3|7015.3|25
1655879100000|2022-06-22 06:25:00|7021.4|7015.4|7018.5|7012.5|7021.9|7015.9|7018.5|7012.5|23
1655879400000|2022-06-22 06:30:00|7018|7012|7010.1|7004.1|7019.6|7013.6|7009|7003|86
1655879700000|2022-06-22 06:35:00|7009.6|7003.6|7008.6|7002.6|7013.1|7007.1|7008.6|7002.6|12
1655880000000|2022-06-22 06:40:00|7009.6|7003.6|6998.5|6992.5|7010.6|7004.6|6998.5|6992.5|23
1655880300000|2022-06-22 06:45:00|6997.3|6991.3|6994.5|6988.5|6998.9|6992.9|6992.5|6986.5|75
1655880600000|2022-06-22 06:50:00|6995|6989|6993.9|6987.9|6995.9|6989.9|6993.5|6987.5|3
1655880900000|2022-06-22 06:55:00|6992.9|6986.9|6991.5|6985.5|6999.6|6993.6|6989.6|6983.6|34
1655881200000|2022-06-22 07:00:00|6992|6986|6990.8|6984.8|6998.4|6992.4|6990.5|6984.5|86
1655881500000|2022-06-22 07:05:00|6990.3|6984.3|6980.5|6974.5|6990.3|6984.3|6980.5|6974.5|106
1655881800000|2022-06-22 07:10:00|6982.2|6976.2|6989.5|6983.5|6991|6985|6982.2|6976.2|34
1655882100000|2022-06-22 07:15:00|6989.1|6983.1|6996.2|6990.2|6996.9|6990.9|6988.6|6982.6|22
1655882400000|2022-06-22 07:20:00|6995.7|6989.7|6987.4|6981.4|6996.2|6990.2|6980.9|6974.9|60
1655882700000|2022-06-22 07:25:00|6987.8|6981.8|6983.8|6977.8|6989.9|6983.9|6980.3|6974.3|8
1655883000000|2022-06-22 07:30:00|6982.8|6976.8|6992.3|6986.3|6992.8|6986.8|6980.3|6974.3|25
1655883300000|2022-06-22 07:35:00|6991.3|6985.3|6999.9|6993.9|7000.8|6994.8|6990.4|6984.4|40
1655883600000|2022-06-22 07:40:00|6999.4|6993.4|7008.2|7002.2|7008.9|7002.9|6999.4|6993.4|27
1655883900000|2022-06-22 07:45:00|7007.8|7001.8|7002.9|6996.9|7010.8|7004.8|7000.6|6994.6|45
1655884200000|2022-06-22 07:50:00|7002.5|6996.5|6998.7|6992.7|7002.9|6996.9|6998.2|6992.2|11
1655884500000|2022-06-22 07:55:00|6999.2|6993.2|6996|6990|6999.7|6993.7|6995.9|6989.9|26
1655884800000|2022-06-22 08:00:00|6995.9|6989.9|6988.9|6982.9|6996|6990|6988.9|6982.9|16
1655885100000|2022-06-22 08:05:00|6989|6983|6995.4|6989.4|6996.9|6990.9|6984.1|6978.1|25
1655885400000|2022-06-22 08:10:00|6996.3|6990.3|6979.9|6973.9|6996.3|6990.3|6979.9|6973.9|42
1655885700000|2022-06-22 08:15:00|6979.4|6973.4|6992.8|6986.8|6992.8|6986.8|6973.2|6967.2|19
1655886000000|2022-06-22 08:20:00|6992.3|6986.3|7000.8|6994.8|7002.3|6996.3|6991.3|6985.3|28
1655886300000|2022-06-22 08:25:00|7001.3|6995.3|6997|6991|7002.7|6996.7|6994.5|6988.5|66
1655886600000|2022-06-22 08:30:00|6996.5|6990.5|6991.8|6985.8|6999.1|6993.1|6990.2|6984.2|47
1655886900000|2022-06-22 08:35:00|6992.7|6986.7|6985.8|6979.8|6995.7|6989.7|6984.3|6978.3|46
1655887200000|2022-06-22 08:40:00|6985.3|6979.3|6984.3|6978.3|6986.4|6980.4|6983.4|6977.4|24
1655887500000|2022-06-22 08:45:00|6984.4|6978.4|6977.6|6971.6|6985.8|6979.8|6975.4|6969.4|49
1655887800000|2022-06-22 08:50:00|6978|6972|6974.5|6968.5|6980.4|6974.4|6972.6|6966.6|60
1655888100000|2022-06-22 08:55:00|6975|6969|6954.1|6948.1|6975.4|6969.4|6950.4|6944.4|125
1655888400000|2022-06-22 09:00:00|6955.1|6949.1|6949.8|6943.8|6956.6|6950.6|6949|6943|85
1655888700000|2022-06-22 09:05:00|6949.7|6943.7|6945.7|6939.7|6952.9|6946.9|6945.7|6939.7|60
1655889000000|2022-06-22 09:10:00|6946.2|6940.2|6940.2|6934.2|6946.7|6940.7|6939.2|6933.2|215
1655889300000|2022-06-22 09:15:00|6941.1|6935.1|6907.5|6901.5|6941.1|6935.1|6907.5|6901.5|137
1655889600000|2022-06-22 09:20:00|6907|6901|6883|6877|6915.7|6909.7|6881|6875|174
1655889900000|2022-06-22 09:25:00|6883.4|6877.4|6888.5|6882.5|6898.2|6892.2|6880.9|6874.9|370
1655890200000|2022-06-22 09:30:00|6888.6|6882.6|6900.2|6894.2|6905.1|6899.1|6886.8|6880.8|120
1655890500000|2022-06-22 09:35:00|6899.8|6893.8|6904.9|6898.9|6906.9|6900.9|6891.6|6885.6|87
1655890800000|2022-06-22 09:40:00|6905.4|6899.4|6911.6|6905.6|6916|6910|6898.1|6891.2|82
1655891100000|2022-06-22 09:45:00|6911.5|6905.5|6909|6903|6913.1|6907.1|6906.4|6900.4|57
1655891400000|2022-06-22 09:50:00|6908.5|6902.5|6894.8|6888.8|6908.5|6902.5|6890.5|6884.5|72
1655891700000|2022-06-22 09:55:00|6896.2|6890.2|6902.3|6896.3|6905.2|6899.2|6896.2|6890.2|47
1655892000000|2022-06-22 10:00:00|6902.8|6896.8|6905.2|6899.2|6905.2|6899.2|6892.5|6886.5|78
1655892300000|2022-06-22 10:05:00|6905.7|6899.7|6913.5|6907.5|6915|6909|6905.5|6899.5|54
1655892600000|2022-06-22 10:10:00|6914|6908|6911.9|6905.9|6916.4|6910.4|6907.4|6901.4|47
1655892900000|2022-06-22 10:15:00|6911.8|6905.8|6917.7|6911.7|6921.9|6915.9|6911.8|6905.8|44
1655893200000|2022-06-22 10:20:00|6917.3|6911.3|6914.9|6908.9|6917.8|6911.8|6912.8|6906.8|16
1655893500000|2022-06-22 10:25:00|6912|6906|6907.6|6901.6|6914.7|6908.7|6906.6|6900.6|11
1655893800000|2022-06-22 10:30:00|6908|6902|6906.8|6900.8|6911.1|6905.1|6904.7|6898.7|5
1655894100000|2022-06-22 10:35:00|6907.3|6901.3|6907.4|6901.4|6910.2|6904.2|6902.8|6896.8|18
1655894400000|2022-06-22 10:40:00|6907.9|6901.9|6910.3|6904.3|6911.3|6905.3|6905.9|6899.9|18
1655894700000|2022-06-22 10:45:00|6910.7|6904.7|6913.5|6907.5|6917.9|6911.9|6910.2|6904.2|31
1655895000000|2022-06-22 10:50:00|6914|6908|6918.9|6912.9|6920.8|6914.8|6912.9|6906.9|80
1655895300000|2022-06-22 10:55:00|6918.4|6912.4|6914.5|6908.5|6919|6913|6912|6906|38
1655895600000|2022-06-22 11:00:00|6914.9|6908.9|6914.1|6908.1|6918.6|6912.6|6910.9|6904.9|39
1655895900000|2022-06-22 11:05:00|6914.5|6908.5|6914.9|6908.9|6914.9|6908.9|6909.5|6903.5|6
1655896200000|2022-06-22 11:10:00|6914|6908|6911|6905|6914.9|6908.9|6908.1|6902.1|20
1655896500000|2022-06-22 11:15:00|6911.5|6905.5|6910.8|6904.8|6912.8|6906.8|6908.9|6902.9|2
1655896800000|2022-06-22 11:20:00|6910.4|6904.4|6916.5|6910.5|6917|6911|6907.8|6901.8|17
1655897100000|2022-06-22 11:25:00|6916.6|6910.6|6920.6|6914.6|6921.2|6915.2|6912.8|6906.8|13
1655897400000|2022-06-22 11:30:00|6920.1|6914.1|6912.8|6906.8|6920.1|6914.1|6907.9|6901.9|15
1655897700000|2022-06-22 11:35:00|6911.9|6905.9|6916.7|6910.7|6920.1|6914.1|6906.3|6900.3|12
1655898000000|2022-06-22 11:40:00|6916.6|6910.6|6911.2|6905.2|6917.6|6911.6|6910.7|6904.7|2
1655898300000|2022-06-22 11:45:00|6911.6|6905.6|6912.6|6906.6|6913.1|6907.1|6906.7|6900.7|9
1655898600000|2022-06-22 11:50:00|6913.5|6907.5|6909.4|6903.4|6916.5|6910.5|6908.6|6902.6|34
1655898900000|2022-06-22 11:55:00|6909.8|6903.8|6902.3|6896.3|6910.7|6904.7|6899.5|6893.5|37
1655899200000|2022-06-22 12:00:00|6901.4|6895.4|6895.3|6889.3|6904.2|6898.2|6886.2|6880.2|89
1655899500000|2022-06-22 12:05:00|6895.7|6889.7|6891.3|6885.3|6896.2|6890.2|6889.8|6883.8|20
1655899800000|2022-06-22 12:10:00|6891.8|6885.8|6887.1|6881.1|6894.7|6888.7|6886.2|6880.2|45
1655900100000|2022-06-22 12:15:00|6886.6|6880.6|6886.5|6880.5|6898.7|6892.7|6885.6|6879.6|49
1655900400000|2022-06-22 12:20:00|6887|6881|6896.2|6890.2|6903.9|6897.9|6886.5|6880.5|80
1655900700000|2022-06-22 12:25:00|6894.7|6888.7|6886.1|6880.1|6900.2|6894.2|6885.6|6879.6|144
1655901000000|2022-06-22 12:30:00|6886|6880|6899.8|6893.8|6908.8|6902.8|6886|6880|223
1655901300000|2022-06-22 12:35:00|6899.3|6893.3|6912.1|6906.1|6921.2|6915.2|6899.3|6893.3|140
1655901600000|2022-06-22 12:40:00|6911.7|6905.7|6936.3|6930.3|6936.8|6930.8|6911.6|6905.6|174
1655904600000|2022-06-22 13:30:00|6933|6927|6882.3|6876.3|6933|6927|6871.9|6865.9|1207
1655904900000|2022-06-22 13:35:00|6881.9|6875.9|6927.3|6921.3|6927.7|6921.7|6868.6|6862.6|554
1655905200000|2022-06-22 13:40:00|6926.8|6920.8|6915.9|6909.9|6927.3|6921.3|6905.9|6899.9|617
1655905500000|2022-06-22 13:45:00|6915.4|6909.4|6929.1|6923.1|6932.1|6926.1|6897.5|6891.5|618
1655905800000|2022-06-22 13:50:00|6930.1|6924.1|6918.3|6912.3|6932.1|6926.1|6917.1|6911.1|359
1655906100000|2022-06-22 13:55:00|6918.4|6912.4|6962.9|6956.9|6964.4|6958.4|6917.2|6911.2|466
1655906400000|2022-06-22 14:00:00|6962.8|6956.8|6944.7|6938.7|6964.4|6958.4|6934.7|6928.7|193
1655906700000|2022-06-22 14:05:00|6944.2|6938.2|6965.1|6959.1|6965.1|6959.1|6931.4|6925.4|150
1655907000000|2022-06-22 14:10:00|6964.6|6958.6|6984.2|6978.2|6986.5|6980.5|6964.6|6958.6|258
1655907300000|2022-06-22 14:15:00|6984.7|6978.7|6957.8|6951.8|6988|6982|6942.9|6936.9|555
1655907600000|2022-06-22 14:20:00|6958.3|6952.3|6983.6|6977.6|6984.1|6978.1|6950.4|6943.1|325
1655907900000|2022-06-22 14:25:00|6984.1|6978.1|6985.7|6979.7|7004.3|6998.3|6981.5|6975.5|262
1655908200000|2022-06-22 14:30:00|6985.2|6979.2|6982|6976|6995.6|6989.6|6956.9|6950.9|135
1655908500000|2022-06-22 14:35:00|6981.5|6975.5|7007.5|7001.5|7009.6|7003.6|6972.5|6966.5|159
1655908800000|2022-06-22 14:40:00|7008|7002|7019.3|7013.3|7019.3|7013.3|6988.1|6982.1|195
1655909100000|2022-06-22 14:45:00|7017.9|7011.9|6999.8|6993.8|7027.9|7021.9|6997.3|6991.3|313
1655909400000|2022-06-22 14:50:00|6998.9|6992.9|6993.1|6987.1|7009.4|7003.4|6992.1|6986.1|158
1655909700000|2022-06-22 14:55:00|6993.6|6987.6|7024|7018|7029.5|7023.5|6992.2|6986.2|146
1655910000000|2022-06-22 15:00:00|7023|7017|7000.3|6994.3|7023|7017|6998.3|6992.3|205
1655910300000|2022-06-22 15:05:00|7001.8|6995.8|6992.3|6986.3|7008.6|7002.6|6983.8|6977.8|298
1655910600000|2022-06-22 15:10:00|6991.8|6985.8|6982.7|6976.7|6997.8|6991.8|6975.6|6969.6|252
1655910900000|2022-06-22 15:15:00|6982.2|6976.2|6987.2|6981.2|6989.7|6983.7|6980.7|6974.7|68
1655911200000|2022-06-22 15:20:00|6987.7|6981.7|7005.1|6999.1|7005.1|6999.1|6986.7|6980.7|143
1655911500000|2022-06-22 15:25:00|7005.2|6999.2|7013.6|7007.6|7021.5|7015.5|7005.1|6999.1|168
1655911800000|2022-06-22 15:30:00|7014.1|7008.1|7012.2|7006.2|7022.1|7016.1|7007.7|7001.7|136
1655912100000|2022-06-22 15:35:00|7011.7|7005.7|7022.2|7016.2|7030.1|7024.1|7011.7|7005.7|350
1655912400000|2022-06-22 15:40:00|7021.7|7015.7|7016.2|7010.2|7028.7|7022.7|7012.5|7006.5|366
1655912700000|2022-06-22 15:45:00|7016.1|7010.1|6988.4|6982.4|7016.1|7010.1|6986.9|6980.9|241
1655913000000|2022-06-22 15:50:00|6988.9|6982.9|6975.3|6969.3|6989.8|6983.8|6973.9|6967.9|162
1655913300000|2022-06-22 15:55:00|6974.3|6968.3|6970.8|6964.8|6975.3|6969.3|6960.1|6954.1|257
1655913600000|2022-06-22 16:00:00|6971.3|6965.3|6964.5|6958.5|6979.8|6973.8|6959.1|6953.1|299
1655913900000|2022-06-22 16:05:00|6964|6958|6962.4|6956.4|6965|6959|6955.5|6949.5|82
1655914200000|2022-06-22 16:10:00|6961.9|6955.9|6948.4|6942.4|6962.4|6956.4|6946.9|6940.9|164
1655914500000|2022-06-22 16:15:00|6948.9|6942.9|6948.4|6942.4|6953|6947|6939.9|6933.9|425
1655914800000|2022-06-22 16:20:00|6948.3|6942.3|6913.6|6907.6|6948.8|6942.8|6912.2|6906.2|292
1655915100000|2022-06-22 16:25:00|6913.2|6907.2|6915.6|6909.6|6921.1|6915.1|6895.7|6889.7|290
1655915400000|2022-06-22 16:30:00|6915.2|6909.2|6898.7|6892.7|6915.2|6909.2|6897.7|6891.7|174
1655915700000|2022-06-22 16:35:00|6899.2|6893.2|6892|6886|6910.3|6904.3|6891.5|6885.5|278
1655916000000|2022-06-22 16:40:00|6892.5|6886.5|6917|6911|6924.5|6918.5|6892.5|6886.5|262
1655916300000|2022-06-22 16:45:00|6916.5|6910.5|6918.8|6912.8|6922.8|6916.8|6907.8|6901.8|194
1655916600000|2022-06-22 16:50:00|6915.3|6909.3|6886.5|6880.5|6916.3|6910.3|6883.5|6877.5|147
1655916900000|2022-06-22 16:55:00|6886|6880|6886|6880|6900.5|6894.5|6883.6|6877.6|146
1655917200000|2022-06-22 17:00:00|6885.5|6879.5|6889.5|6883.5|6891.9|6885.9|6882.3|6876.3|305
1655917500000|2022-06-22 17:05:00|6889|6883|6878.2|6872.2|6893.4|6887.4|6875.3|6869.3|429
1655917800000|2022-06-22 17:10:00|6878.3|6872.3|6879.1|6873.1|6880.6|6874.6|6866.3|6860.3|261
1655918100000|2022-06-22 17:15:00|6878.7|6872.7|6875.7|6869.7|6881.8|6875.8|6871.4|6865.4|260
1655918400000|2022-06-22 17:20:00|6875.8|6869.8|6895.2|6889.2|6902.2|6896.2|6875.8|6869.8|166
1655918700000|2022-06-22 17:25:00|6895.7|6889.7|6892.7|6886.7|6903.3|6897.3|6892.2|6886.2|154
1655919000000|2022-06-22 17:30:00|6893.2|6887.2|6890.3|6884.3|6898.7|6892.7|6889.8|6883.8|115
1655919300000|2022-06-22 17:35:00|6890.8|6884.8|6884.8|6878.8|6892.9|6886.9|6880.4|6874.4|123
1655919600000|2022-06-22 17:40:00|6884.3|6878.3|6899.4|6893.4|6900.4|6894.4|6884.3|6878.3|281
1655919900000|2022-06-22 17:45:00|6899.9|6893.9|6903.1|6897.1|6904.6|6898.6|6893.6|6887.6|248
1655920200000|2022-06-22 17:50:00|6902.1|6896.1|6892.2|6886.2|6903.5|6897.5|6889.6|6883.6|273
1655920500000|2022-06-22 17:55:00|6891.7|6885.7|6912.9|6906.9|6913.1|6907.1|6891.2|6885.2|272
1655920800000|2022-06-22 18:00:00|6913|6907|6916.6|6910.6|6922.5|6916.5|6912.9|6906.9|350
1655921100000|2022-06-22 18:05:00|6915.6|6909.6|6913.8|6907.8|6918.5|6912.5|6913.4|6907.4|317
1655921400000|2022-06-22 18:10:00|6913.4|6907.4|6900.2|6894.2|6918.4|6912.4|6894|6888|937
1655921700000|2022-06-22 18:15:00|6900.3|6894.3|6919|6913|6921.5|6915.5|6900.3|6894.3|415
1655942400000|2022-06-23 00:00:00|6928.4|6922.4|6919|6909|6928.9|6922.4|6908.7|6902.7|176
1655942700000|2022-06-23 00:05:00|6919.5|6913.5|6917.6|6911.6|6923.6|6917.6|6916.6|6910.1|7
1655943000000|2022-06-23 00:10:00|6917.5|6911.5|6925.5|6919.5|6929.1|6923.1|6915|6909|23
1655943300000|2022-06-23 00:15:00|6926|6920|6924.5|6918.5|6927.6|6921.6|6921.5|6915.5|29
1655943600000|2022-06-23 00:20:00|6924|6918|6920.5|6914.5|6924|6918|6918.9|6912.9|9
1655943900000|2022-06-23 00:25:00|6920.4|6914.4|6913.9|6907.9|6922|6914.5|6904.8|6898.8|32
1655944200000|2022-06-23 00:30:00|6913.5|6907.5|6919.6|6909.6|6924|6918|6913|6905|3
1655944500000|2022-06-23 00:35:00|6921.4|6911.4|6926.9|6920.9|6926.9|6920.9|6918.1|6910.5|5
1655944800000|2022-06-23 00:40:00|6927.9|6921.9|6935.9|6925.9|6941.9|6935.4|6927.4|6921.4|7
1655945100000|2022-06-23 00:45:00|6934|6928|6939.3|6924.3|6939.9|6929.4|6931.9|6923.4|8
1655945400000|2022-06-23 00:50:00|6939.4|6924.4|6936.2|6930.2|6941.8|6930.8|6934.8|6924.3|2
1655945700000|2022-06-23 00:55:00|6935.3|6929.3|6933.8|6927.8|6937.2|6929.3|6933.4|6925.3|31
1655946000000|2022-06-23 01:00:00|6935.8|6925.8|6930.3|6920.3|6935.8|6928.8|6928.9|6917.4|1
1655946300000|2022-06-23 01:05:00|6929.9|6919.9|6929.4|6923.4|6932.7|6925.3|6925.7|6915.9|28
1655946600000|2022-06-23 01:10:00|6928.4|6922.4|6929.4|6919.4|6931.4|6923.4|6917.4|6911.4|11
1655946900000|2022-06-23 01:15:00|6929.3|6919.3|6916.5|6910.5|6929.9|6921.8|6916.4|6908.9|24
1655947200000|2022-06-23 01:20:00|6916.9|6910.9|6918.5|6912.5|6921.5|6915.5|6916.5|6910.5|91
1655947500000|2022-06-23 01:25:00|6918|6912|6912.6|6906.6|6919.9|6913.9|6909.8|6903.8|130
1655947800000|2022-06-23 01:30:00|6912.7|6906.7|6888.7|6882.7|6916.1|6909.1|6888.7|6880.7|52
1655948100000|2022-06-23 01:35:00|6887.7|6881.7|6846.2|6836.2|6887.7|6881.7|6843.2|6836.2|150
1655948400000|2022-06-23 01:40:00|6844.2|6838.2|6826.6|6820.6|6846.7|6838.7|6826.2|6817.7|80
1655948700000|2022-06-23 01:45:00|6826.7|6820.7|6828.1|6822.1|6831.6|6824.5|6826.7|6816.1|8
1655949000000|2022-06-23 01:50:00|6828.2|6822.2|6823.6|6817.6|6832.6|6826.6|6823.1|6817.1|86
1655949300000|2022-06-23 01:55:00|6823.1|6817.1|6824.6|6818.6|6826|6820|6821.2|6815.2|98
1655949600000|2022-06-23 02:00:00|6826.1|6820.1|6816.3|6810.3|6829|6823|6816.3|6810.3|49
1655949900000|2022-06-23 02:05:00|6817.3|6811.3|6794.8|6788.8|6819.7|6813.7|6791.4|6785.4|205
1655950200000|2022-06-23 02:10:00|6796.2|6790.2|6777.6|6762.6|6796.2|6790.2|6770.5|6760.1|94
1655950500000|2022-06-23 02:15:00|6777.1|6762.1|6765.5|6759.5|6778.7|6766.1|6762.3|6752.3|7
1655950800000|2022-06-23 02:20:00|6766|6760|6758.8|6752.8|6774.2|6768.2|6758.8|6752.8|19
1655951100000|2022-06-23 02:25:00|6759.3|6753.3|6753|6747|6763.7|6757.7|6752|6746|59
1655951400000|2022-06-23 02:30:00|6753.5|6747.5|6757.9|6751.9|6759.8|6753.8|6752.5|6745.6|18
1655951700000|2022-06-23 02:35:00|6756.8|6750.8|6745.1|6739.1|6757.3|6751.3|6742.1|6736.1|87
1655952000000|2022-06-23 02:40:00|6745|6739|6759.4|6753.4|6759.4|6753.4|6741.5|6732.1|66
1655952300000|2022-06-23 02:45:00|6761.4|6751.4|6778.7|6768.7|6779.7|6769.7|6758.7|6749.1|61
1655952600000|2022-06-23 02:50:00|6782.2|6767.2|6785.4|6779.4|6798.8|6787.2|6779.8|6767.2|17
1655952900000|2022-06-23 02:55:00|6784.9|6778.9|6773|6767|6793.9|6785.2|6771|6763|4
1655953200000|2022-06-23 03:00:00|6772.5|6766.5|6759.9|6749.9|6775.4|6767|6756.8|6748.9|10
1655953500000|2022-06-23 03:05:00|6760.4|6750.4|6745.3|6735.3|6762.9|6752.9|6736.5|6730.5|24
1655953800000|2022-06-23 03:10:00|6744.8|6738.8|6753.9|6747.9|6755.5|6749.5|6744.8|6734.4|11
1655954100000|2022-06-23 03:15:00|6754.4|6748.4|6752.8|6746.8|6755.4|6749.4|6749.8|6743.8|42
1655954400000|2022-06-23 03:20:00|6753.2|6747.2|6762.7|6756.7|6764.1|6758.1|6752.3|6744.3|24
1655954700000|2022-06-23 03:25:00|6762.8|6756.8|6780.7|6774.7|6785|6774.7|6756.7|6750.2|41
1655955000000|2022-06-23 03:30:00|6783|6777|6810.1|6800.1|6810.6|6802.5|6783|6772.7|8
1655955300000|2022-06-23 03:35:00|6809.6|6799.6|6803.8|6797.8|6810.1|6802.1|6803.2|6797.2|8
1655955600000|2022-06-23 03:40:00|6804.7|6798.7|6818|6808|6818|6811.2|6804.2|6798.2|83
1655955900000|2022-06-23 03:45:00|6817.1|6807.1|6812|6806|6818|6810|6811.1|6803.6|11
1655956200000|2022-06-23 03:50:00|6811.5|6805.5|6815.8|6809.8|6816.7|6810.7|6811|6805|2
1655956500000|2022-06-23 03:55:00|6816.3|6810.3|6819.7|6813.7|6820.3|6814.3|6816.3|6810.3|14
1655956800000|2022-06-23 04:00:00|6819.1|6813.1|6817.2|6811.2|6819.6|6813.6|6812.9|6806.9|11
1655957100000|2022-06-23 04:05:00|6816.2|6810.2|6816.5|6810.5|6817.4|6811.4|6815.7|6809.7|6
1655957400000|2022-06-23 04:10:00|6817.4|6811.4|6818.4|6812.4|6818.4|6812.4|6816.9|6810.9|0
1655957700000|2022-06-23 04:15:00|6818.8|6812.8|6812.3|6806.3|6818.8|6812.8|6812.3|6806.3|3
1655958000000|2022-06-23 04:20:00|6812.8|6806.8|6810.3|6804.3|6814.8|6807.3|6809.9|6803.9|5
1655958300000|2022-06-23 04:25:00|6811.2|6805.2|6808.3|6802.3|6812.2|6806.2|6808.3|6802.3|6
1655958600000|2022-06-23 04:30:00|6807.8|6801.8|6827.2|6821.2|6827.2|6821.2|6807.8|6801.8|6
1655958900000|2022-06-23 04:35:00|6828.1|6822.1|6828|6822|6828.2|6822.2|6820|6814|9
1655959200000|2022-06-23 04:40:00|6828.5|6822.5|6835.6|6829.6|6835.6|6829.6|6827.9|6821.9|6
1655959500000|2022-06-23 04:45:00|6835.7|6829.7|6840.5|6834.5|6840.5|6834.5|6835.6|6829.6|7
1655959800000|2022-06-23 04:50:00|6840.1|6834.1|6841.5|6835.5|6841.5|6835.5|6839.6|6833.6|7
1655960100000|2022-06-23 04:55:00|6840.6|6834.6|6835.1|6829.1|6848.5|6842.5|6834.7|6828.7|13
1655960400000|2022-06-23 05:00:00|6835.6|6829.6|6832.5|6826.5|6841.5|6835.5|6831|6825|8
1655960700000|2022-06-23 05:05:00|6832|6826|6824.4|6818.4|6832.5|6826.5|6823.4|6817.4|2
1655961000000|2022-06-23 05:10:00|6823.9|6817.9|6820.9|6814.9|6828.9|6818.9|6820.5|6813.5|0
1655961300000|2022-06-23 05:15:00|6820|6814|6819.9|6813.9|6822.9|6816.9|6819.5|6813.5|0
1655961600000|2022-06-23 05:20:00|6820.4|6814.4|6807.5|6801.5|6820.9|6814.9|6807.4|6801.4|3
1655961900000|2022-06-23 05:25:00|6807.9|6801.9|6812|6806|6812|6806|6807.4|6801.4|3
1655962200000|2022-06-23 05:30:00|6816|6810.5|6816.5|6806.5|6827|6817|6813.9|6802.9|5
1655962500000|2022-06-23 05:35:00|6816|6806|6807|6801|6817.9|6808.5|6805.5|6798|2
1655962800000|2022-06-23 05:40:00|6806.5|6800.5|6806.5|6800.5|6809.6|6802.1|6804.5|6797.6|14
1655963100000|2022-06-23 05:45:00|6806|6800|6803.9|6797.9|6811|6803|6802.9|6796.9|3
1655963400000|2022-06-23 05:50:00|6804|6798|6804.4|6798.4|6805|6799|6802.8|6796.8|6
1655963700000|2022-06-23 05:55:00|6804.5|6798.5|6804.1|6798.1|6805.7|6799.7|6803.9|6797.9|3
1655964000000|2022-06-23 06:00:00|6803.7|6797.7|6804.5|6798.5|6806|6799.6|6803|6796|1
1655964300000|2022-06-23 06:05:00|6805.5|6799.5|6800.4|6794.4|6809.4|6803.4|6800.4|6794.4|9
1655964600000|2022-06-23 06:10:00|6799.9|6793.9|6794.9|6788.9|6799.9|6793.9|6794.4|6788.4|3
1655964900000|2022-06-23 06:15:00|6795.4|6789.4|6808.4|6802.4|6811.9|6803.9|6794.9|6788.9|14
1655965200000|2022-06-23 06:20:00|6808.9|6802.9|6804.9|6798.9|6811.4|6804.9|6804.9|6796.9|7
1655965500000|2022-06-23 06:25:00|6805.4|6799.4|6809.4|6799.4|6812.3|6800.8|6800.9|6793.9|3
1655965800000|2022-06-23 06:30:00|6810|6800|6821.5|6815.5|6822.9|6815.9|6808|6799.9|1
1655966100000|2022-06-23 06:35:00|6821.9|6815.9|6818.5|6812.5|6831.4|6821.4|6816.2|6808.5|123
1655966400000|2022-06-23 06:40:00|6817.6|6811.6|6836.9|6826.9|6839.9|6832.6|6817.5|6811.5|43
1655966700000|2022-06-23 06:45:00|6839|6833|6843|6837|6843.4|6837.4|6830|6823.4|33
1655967000000|2022-06-23 06:50:00|6843.5|6837.5|6843.5|6837.5|6843.5|6837.5|6835|6826.5|14
1655967300000|2022-06-23 06:55:00|6846.5|6840.5|6853.9|6847.9|6855.3|6849.3|6846|6840|10
1655967600000|2022-06-23 07:00:00|6854.8|6848.8|6852.1|6846.1|6859.1|6853.1|6827.5|6821.5|43
1655967900000|2022-06-23 07:05:00|6848.5|6842.5|6847|6841|6853|6847|6840.5|6834.5|10
1655968200000|2022-06-23 07:10:00|6847.5|6841.5|6853|6847|6858.5|6852.5|6847|6840|25
1655968500000|2022-06-23 07:15:00|6852.5|6846.5|6854.3|6848.3|6854.4|6848.4|6851.3|6845.3|16
1655968800000|2022-06-23 07:20:00|6852.9|6846.9|6854.9|6848.9|6856.9|6850.9|6852.8|6846.8|11
1655969100000|2022-06-23 07:25:00|6854.8|6848.8|6856.5|6850.5|6858.4|6852.4|6845.5|6839.5|22
1655969400000|2022-06-23 07:30:00|6857.4|6851.4|6851.9|6841.9|6857.4|6851.4|6847.9|6841.9|36
1655969700000|2022-06-23 07:35:00|6848.9|6842.9|6851.9|6845.9|6857.5|6851.5|6847.9|6841.9|24
1655970000000|2022-06-23 07:40:00|6854.4|6848.4|6856.4|6850.4|6858.4|6852.4|6846.3|6840.3|34
1655970300000|2022-06-23 07:45:00|6856.3|6850.3|6850.7|6844.7|6856.3|6850.3|6845.8|6839.8|35
1655970600000|2022-06-23 07:50:00|6850.8|6844.8|6842.7|6836.7|6853.7|6847.7|6842.7|6836.7|41
1655970900000|2022-06-23 07:55:00|6841.7|6835.7|6842.3|6836.3|6842.8|6836.8|6833.8|6827.8|4
1655971200000|2022-06-23 08:00:00|6842.9|6836.9|6830.7|6820.7|6844.8|6838.8|6816.8|6810.3|25
1655971500000|2022-06-23 08:05:00|6831.2|6824.7|6821.2|6815.2|6835.7|6827.2|6818.2|6810.2|9
1655971800000|2022-06-23 08:10:00|6821.7|6815.7|6819.7|6809.7|6829.7|6823.7|6819.7|6809.6|11
1655972100000|2022-06-23 08:15:00|6819.2|6809.2|6814.3|6808.3|6820.2|6812.2|6795.3|6789.3|136
1655972400000|2022-06-23 08:20:00|6814.8|6808.8|6804.6|6798.6|6814.8|6808.8|6803.1|6797.1|18
1655972700000|2022-06-23 08:25:00|6805.1|6799.1|6801.3|6795.3|6809.1|6802.2|6801.1|6795.1|3
1655973000000|2022-06-23 08:30:00|6801.7|6795.7|6811.2|6805.2|6820.7|6812.2|6796.2|6790.2|31
1655973300000|2022-06-23 08:35:00|6810.2|6804.2|6796.1|6790.1|6810.2|6804.2|6794.6|6788.6|35
1655973600000|2022-06-23 08:40:00|6797.1|6791.1|6793.1|6787.1|6797.1|6791.1|6791.6|6785.6|16
1655973900000|2022-06-23 08:45:00|6792.6|6786.6|6775.6|6769.6|6795.1|6789.1|6770|6764|136
1655974200000|2022-06-23 08:50:00|6775.4|6769.4|6777|6771|6777.5|6771.5|6769.1|6763.1|37
1655974500000|2022-06-23 08:55:00|6776|6770|6776.5|6770.5|6777|6771|6765|6759|68
1655974800000|2022-06-23 09:00:00|6776|6770|6795.4|6789.4|6795.4|6789.4|6775.5|6769.5|53
1655975100000|2022-06-23 09:05:00|6797.8|6791.8|6811.7|6805.7|6824.7|6818.7|6795.9|6788.9|33
1655975400000|2022-06-23 09:10:00|6812.1|6806.1|6806.8|6796.8|6819.6|6806.8|6802.4|6796.4|7
1655975700000|2022-06-23 09:15:00|6805.8|6795.8|6808.5|6802.5|6815.7|6803.6|6800.7|6793.8|7
1655976000000|2022-06-23 09:20:00|6809|6803|6826.6|6816.6|6828.2|6818.6|6809|6803|12
1655976300000|2022-06-23 09:25:00|6825.7|6815.7|6832.6|6826.6|6833.2|6827.2|6823.6|6815.7|3
1655976600000|2022-06-23 09:30:00|6832.1|6826.1|6800.7|6794.7|6832.1|6826.1|6794.7|6788.7|78
1655976900000|2022-06-23 09:35:00|6802.5|6796.5|6811.6|6805.6|6812.1|6806.1|6802.5|6796.5|10
1655977200000|2022-06-23 09:40:00|6812.1|6806.1|6816.6|6810.6|6820.1|6813.6|6808.2|6802.2|10
1655977500000|2022-06-23 09:45:00|6817.1|6811.1|6829.2|6823.2|6829.2|6823.2|6812.2|6806.2|13
1655977800000|2022-06-23 09:50:00|6829.7|6823.7|6824.7|6818.7|6831.1|6823.7|6817.3|6811.3|5
1655978100000|2022-06-23 09:55:00|6825.1|6819.1|6832.7|6826.7|6834.2|6828.2|6822.7|6816.7|30
1655978400000|2022-06-23 10:00:00|6833.7|6827.7|6842.6|6836.6|6842.7|6836.7|6832.2|6826.2|12
1655978700000|2022-06-23 10:05:00|6843.1|6837.1|6835.8|6825.8|6844.3|6838.3|6833.2|6825.8|25
1655979000000|2022-06-23 10:10:00|6836.3|6826.3|6839.9|6833.9|6843.3|6837.3|6834.3|6825.3|11
1655979300000|2022-06-23 10:15:00|6839.5|6833.5|6843.7|6837.7|6851.8|6845.8|6839.5|6833.5|44
1655979600000|2022-06-23 10:20:00|6843.2|6837.2|6845.2|6839.2|6853.7|6847.1|6842.8|6836.8|20
1655979900000|2022-06-23 10:25:00|6845.7|6839.7|6849.7|6843.7|6850.5|6844.2|6843.2|6837.2|4
1655980200000|2022-06-23 10:30:00|6849.6|6843.6|6855.1|6849.1|6855.2|6849.1|6847.7|6841.7|5
1655980500000|2022-06-23 10:35:00|6854.7|6848.7|6857.2|6851.2|6857.2|6851.2|6854.7|6848.7|6
1655980800000|2022-06-23 10:40:00|6856.7|6850.7|6855.7|6849.7|6862.2|6856.2|6854.2|6848.2|8
1655981100000|2022-06-23 10:45:00|6855.6|6849.6|6861.2|6855.2|6862.2|6856.2|6855.2|6847.6|46
1655981400000|2022-06-23 10:50:00|6861.7|6855.7|6862.1|6856.1|6863|6857|6843.6|6837.6|58
1655981700000|2022-06-23 10:55:00|6862.6|6856.6|6861.5|6855.5|6869.7|6863.7|6861.1|6855.1|20
1655982000000|2022-06-23 11:00:00|6862|6856|6868.6|6862.6|6870|6864|6862|6856|60
1655982300000|2022-06-23 11:05:00|6868.1|6862.1|6871.6|6865.6|6873.6|6867.6|6865.6|6859.6|16
1655982600000|2022-06-23 11:10:00|6872.6|6866.6|6869|6863|6872.6|6866.6|6861|6855|34
1655982900000|2022-06-23 11:15:00|6870.9|6864.9|6869.1|6863.1|6875|6869|6868|6862|27
1655983200000|2022-06-23 11:20:00|6869.5|6863.5|6868.6|6862.6|6870|6864|6867.5|6861.5|1
1655983500000|2022-06-23 11:25:00|6869|6863|6865.1|6859.1|6873.1|6867.1|6856.5|6850.5|61
1655983800000|2022-06-23 11:30:00|6866.6|6860.6|6862.6|6856.6|6874|6868|6861.6|6855.6|20
1655984100000|2022-06-23 11:35:00|6862.1|6856.1|6872|6866|6872.1|6866.1|6860.2|6854.2|18
1655984400000|2022-06-23 11:40:00|6872.1|6866.1|6879.5|6873.5|6880.6|6874.6|6871|6865|112
1655984700000|2022-06-23 11:45:00|6877.6|6871.6|6888.1|6882.1|6888.1|6882.1|6877.6|6871.6|22
1655985000000|2022-06-23 11:50:00|6886.6|6880.6|6887.9|6881.9|6889.5|6883.5|6883.6|6877.6|53
1655985300000|2022-06-23 11:55:00|6888.4|6882.4|6879.8|6869.8|6890.4|6884.4|6871.2|6865.2|38
1655985600000|2022-06-23 12:00:00|6877.3|6871.3|6893.6|6887.6|6895.6|6889.6|6877.3|6869.4|23
1655985900000|2022-06-23 12:05:00|6893.1|6887.1|6893.7|6887.7|6894.7|6888.7|6889.2|6883.2|70
1655986200000|2022-06-23 12:10:00|6893.2|6887.2|6896.1|6890.1|6897.6|6891.6|6892.6|6886.6|65
1655986500000|2022-06-23 12:15:00|6896.5|6890.5|6899.8|6893.8|6902.8|6896.8|6895.5|6889.5|293
1655986800000|2022-06-23 12:20:00|6901.8|6895.8|6905.7|6899.7|6905.8|6899.8|6898.3|6892.3|69
1655987100000|2022-06-23 12:25:00|6905.3|6899.3|6895.5|6889.5|6907.8|6901.8|6893.9|6887.9|56
1655987400000|2022-06-23 12:30:00|6900|6894|6920.3|6914.3|6920.7|6914.7|6899|6893|44
1655987700000|2022-06-23 12:35:00|6920.2|6914.2|6896.8|6890.8|6927.3|6921.3|6896.8|6890.8|98
1655988000000|2022-06-23 12:40:00|6896.3|6890.3|6903.8|6897.8|6910.3|6901.7|6895.8|6889.8|101
1655991000000|2022-06-23 13:30:00|6899.3|6893.3|6913.6|6907.6|6932.2|6926.2|6873.1|6863.1|629
1655991300000|2022-06-23 13:35:00|6912.6|6906.6|6913.2|6907.2|6924.9|6918.9|6903.2|6897.2|351
1655991600000|2022-06-23 13:40:00|6912.2|6906.2|6906.6|6900.6|6917.5|6911.5|6906.1|6900.1|12
1655991900000|2022-06-23 13:45:00|6902.7|6896.7|6852.1|6846.1|6902.8|6896.8|6852|6846|1909
1655992200000|2022-06-23 13:50:00|6849.1|6843.1|6812.8|6806.8|6849.6|6843.6|6808.5|6802.5|468
1655992500000|2022-06-23 13:55:00|6826|6820|6807.1|6801.1|6827.1|6821.1|6805.6|6799.6|1028
1655992800000|2022-06-23 14:00:00|6805.7|6799.7|6817.6|6811.6|6825.5|6819.5|6805.2|6799.2|544
1655993100000|2022-06-23 14:05:00|6818.1|6812.1|6794.8|6788.8|6818.5|6812.5|6793.8|6787.8|416
1655993400000|2022-06-23 14:10:00|6794.3|6788.3|6804.8|6798.8|6814.8|6808.8|6793.8|6787.8|318
1655993700000|2022-06-23 14:15:00|6804.3|6798.3|6772.5|6766.5|6807.3|6801.3|6772.5|6766.5|428
1655994000000|2022-06-23 14:20:00|6773.5|6767.5|6806.8|6800.8|6810.8|6804.8|6772.5|6766.5|766
1655994300000|2022-06-23 14:25:00|6805.3|6799.3|6813.4|6807.4|6823.5|6817.5|6800.3|6794.3|975
1655994600000|2022-06-23 14:30:00|6813.5|6807.5|6825.1|6819.1|6825.6|6819.6|6813.5|6807.5|616
1655994900000|2022-06-23 14:35:00|6825.5|6819.5|6821.8|6815.8|6827.4|6821.4|6816.3|6810.3|292
1655995200000|2022-06-23 14:40:00|6821.3|6815.3|6789.3|6783.3|6821.8|6815.8|6787.9|6781.9|359
1655995500000|2022-06-23 14:45:00|6790.3|6784.3|6776.8|6770.8|6795.4|6789.4|6774.8|6768.8|202
1655995800000|2022-06-23 14:50:00|6768.3|6762.3|6763.4|6757.4|6783.9|6777.9|6744.3|6738.3|424
1655996100000|2022-06-23 14:55:00|6763.3|6757.3|6763.2|6757.2|6774.8|6768.8|6756.9|6750.9|172
1655996400000|2022-06-23 15:00:00|6762.7|6756.7|6745.3|6739.3|6768.8|6762.8|6745.3|6739.3|245
1655996700000|2022-06-23 15:05:00|6746.3|6740.3|6729.4|6723.4|6749.4|6743.4|6725.5|6719.5|234
1655997000000|2022-06-23 15:10:00|6728.9|6722.9|6707.3|6701.3|6728.9|6722.9|6703.4|6697.4|674
1655997300000|2022-06-23 15:15:00|6707.4|6701.4|6688.3|6682.3|6715.9|6709.9|6687.3|6681.3|325
1655997600000|2022-06-23 15:20:00|6687.8|6681.8|6712.9|6706.9|6723.5|6717.5|6682.4|6676.4|468
1655997900000|2022-06-23 15:25:00|6712.4|6706.4|6709.9|6703.9|6728.4|6722.4|6709.9|6703.9|124
1655998200000|2022-06-23 15:30:00|6709.3|6703.3|6666.2|6660.2|6709.3|6703.3|6665.7|6659.7|528
1655998500000|2022-06-23 15:35:00|6666.3|6660.3|6642.7|6636.7|6672.9|6666.9|6642.2|6636.2|248
1655998800000|2022-06-23 15:40:00|6640.7|6634.7|6627.7|6621.7|6641.5|6635.5|6619.6|6613.6|475
1655999100000|2022-06-23 15:45:00|6624.8|6618.8|6619.3|6613.3|6627.7|6621.7|6584.1|6578.1|239
1655999400000|2022-06-23 15:50:00|6618.7|6612.7|6610.3|6604.3|6627.7|6621.7|6608.2|6602.2|175
1655999700000|2022-06-23 15:55:00|6611.2|6605.2|6616.2|6610.2|6629|6623|6607.8|6601.8|195
1656000000000|2022-06-23 16:00:00|6617.7|6611.7|6572.7|6566.7|6618.7|6612.7|6560.3|6554.3|381
1656000300000|2022-06-23 16:05:00|6573.7|6567.7|6560.4|6554.4|6576.2|6570.2|6544.9|6538.9|612
1656000600000|2022-06-23 16:10:00|6560.9|6554.9|6569.4|6563.4|6604.4|6598.4|6545.5|6539.5|210
1656000900000|2022-06-23 16:15:00|6571.4|6565.4|6554.3|6548.3|6571.8|6565.8|6548.4|6542.4|92
1656001200000|2022-06-23 16:20:00|6555.4|6549.4|6554.8|6548.8|6556.8|6550.8|6545.6|6539.6|261
1656001500000|2022-06-23 16:25:00|6553.7|6547.7|6577.7|6571.7|6585.1|6579.1|6553.7|6547.7|178
1656001800000|2022-06-23 16:30:00|6579.2|6573.2|6556.5|6550.5|6583.2|6577.2|6553.5|6547.5|92
1656002100000|2022-06-23 16:35:00|6558.5|6552.5|6563.2|6557.2|6566|6560|6539.3|6533.3|245
1656002400000|2022-06-23 16:40:00|6562.8|6556.8|6568.7|6562.7|6580.2|6574.2|6548.8|6542.8|160
1656002700000|2022-06-23 16:45:00|6569.2|6563.2|6571.7|6565.7|6584.7|6578.7|6556.6|6550.6|70
1656003000000|2022-06-23 16:50:00|6572.1|6566.1|6561.7|6555.7|6587.1|6581.1|6560.1|6554.1|77
1656003300000|2022-06-23 16:55:00|6561.2|6555.2|6574.6|6568.6|6574.6|6568.6|6561.2|6555.2|55
1656003600000|2022-06-23 17:00:00|6574.1|6568.1|6554.1|6548.1|6579|6573|6543.7|6537.7|167
1656003900000|2022-06-23 17:05:00|6553.6|6547.6|6579.6|6573.6|6581.1|6575.1|6553.1|6547.1|133
1656004200000|2022-06-23 17:10:00|6577.1|6571.1|6610.2|6604.2|6612|6606|6577.1|6571.1|268
1656004500000|2022-06-23 17:15:00|6609.8|6603.8|6598.8|6592.8|6611.2|6605.2|6589.2|6583.2|79
1656004800000|2022-06-23 17:20:00|6600.8|6594.8|6595.8|6589.8|6617.2|6611.2|6595.7|6589.7|138
1656005100000|2022-06-23 17:25:00|6595.7|6589.7|6593.4|6587.4|6604.9|6598.9|6591.8|6585.8|231
1656005400000|2022-06-23 17:30:00|6594.9|6588.9|6586.3|6580.3|6598.4|6592.4|6581.8|6575.8|103
1656005700000|2022-06-23 17:35:00|6585.9|6579.9|6594|6588|6597.5|6591.5|6566.9|6560.9|125
1656006000000|2022-06-23 17:40:00|6592.5|6586.5|6588.2|6582.2|6595.6|6589.6|6587.3|6581.3|162
1656006300000|2022-06-23 17:45:00|6589.2|6583.2|6583.1|6577.1|6591.6|6585.6|6572.5|6566.5|238
1656006600000|2022-06-23 17:50:00|6583.6|6577.6|6589.2|6583.2|6606.2|6600.2|6581.1|6575.1|187
1656006900000|2022-06-23 17:55:00|6590.2|6584.2|6589.8|6583.8|6603.8|6597.8|6583.4|6577.4|336
1656007200000|2022-06-23 18:00:00|6589.4|6583.4|6588.6|6582.6|6593.5|6587.5|6580.9|6574.9|154
1656007500000|2022-06-23 18:05:00|6588|6582|6589.5|6583.5|6593.6|6587.6|6580.1|6574.1|211
1656007800000|2022-06-23 18:10:00|6588.5|6582.5|6570.8|6564.8|6592.1|6586.1|6564.6|6558.6|1002
1656008100000|2022-06-23 18:15:00|6572.3|6566.3|6547.5|6541.5|6573.8|6567.8|6545.4|6539.4|538
1656028800000|2022-06-24 00:00:00|6574.6|6568.6|6580.7|6574.7|6589.5|6581.9|6565.2|6555.9|294
1656029100000|2022-06-24 00:05:00|6580.2|6574.2|6593.2|6587.2|6594.2|6587.2|6576.7|6570.7|46
1656029400000|2022-06-24 00:10:00|6593.7|6587.7|6592.6|6582.6|6607.7|6601.7|6585.6|6578.6|77
1656029700000|2022-06-24 00:15:00|6591.6|6585.6|6577.7|6571.7|6597.6|6590.1|6576.2|6568.2|10
1656030000000|2022-06-24 00:20:00|6578.2|6572.2|6577.2|6562.2|6578.2|6572.2|6566.2|6559.1|20
1656030300000|2022-06-24 00:25:00|6575.2|6565.2|6561.2|6555.2|6579.6|6569.4|6559.2|6553.2|22
1656030600000|2022-06-24 00:30:00|6561.1|6555.1|6560.6|6554.6|6565.7|6557.1|6559.1|6550.7|5
1656030900000|2022-06-24 00:35:00|6563.7|6557.7|6573.1|6563.1|6574.6|6564.1|6563.7|6556.6|2
1656031200000|2022-06-24 00:40:00|6572.1|6566.1|6576.6|6570.6|6579.6|6571.6|6572.1|6563.6|2
1656031500000|2022-06-24 00:45:00|6577.6|6571.6|6586.5|6580.5|6586.5|6580.5|6577.5|6569.6|14
1656031800000|2022-06-24 00:50:00|6585|6579|6590.4|6580.4|6590.4|6582.4|6582.9|6576.9|29
1656032100000|2022-06-24 00:55:00|6590.9|6580.9|6591.4|6585.4|6592.4|6585.9|6588.9|6580.9|0
1656032400000|2022-06-24 01:00:00|6591.9|6585.9|6602.4|6596.4|6602.9|6596.9|6590.9|6584.9|9
1656032700000|2022-06-24 01:05:00|6600.8|6594.8|6592.3|6582.3|6601.8|6594.9|6585.3|6576.7|62
1656033000000|2022-06-24 01:10:00|6589.8|6583.8|6590.7|6580.7|6592.8|6585.7|6587.8|6579.8|0
1656033300000|2022-06-24 01:15:00|6589.8|6579.8|6584.2|6574.2|6593.3|6581.7|6581.3|6570.3|2
1656033600000|2022-06-24 01:20:00|6582.7|6576.7|6584.7|6578.7|6588.2|6581.3|6582.2|6575.7|11
1656033900000|2022-06-24 01:25:00|6584.2|6578.2|6583.2|6577.2|6590.2|6583.7|6582.7|6575.7|6
1656034200000|2022-06-24 01:30:00|6583.7|6577.7|6583.2|6577.2|6586.3|6578.2|6582.2|6575.3|1
1656034500000|2022-06-24 01:35:00|6580.6|6574.6|6574.7|6564.7|6580.6|6574.6|6570.7|6564.7|7
1656034800000|2022-06-24 01:40:00|6571.7|6565.7|6579.2|6573.2|6580.6|6573.2|6570.7|6562.3|74
1656035100000|2022-06-24 01:45:00|6579.6|6573.6|6572.8|6562.8|6579.7|6573.6|6571.2|6559.9|6
1656035400000|2022-06-24 01:50:00|6572.3|6562.3|6565.6|6555.6|6573.2|6563.8|6562.2|6554.7|9
1656035700000|2022-06-24 01:55:00|6565.2|6555.2|6572.7|6557.7|6574.7|6564.7|6561.7|6552.7|6
1656036000000|2022-06-24 02:00:00|6573.2|6558.2|6559.7|6553.7|6573.2|6560.6|6559.2|6553.2|11
1656036300000|2022-06-24 02:05:00|6559.2|6553.2|6569.6|6554.6|6569.6|6557.2|6558.3|6550.8|4
1656036600000|2022-06-24 02:10:00|6570.1|6555.1|6553.6|6547.6|6570.1|6555.1|6551.6|6545.1|21
1656036900000|2022-06-24 02:15:00|6555.1|6549.1|6555|6549|6559.1|6551.1|6551.7|6545.7|8
1656037200000|2022-06-24 02:20:00|6554.5|6548.5|6543.5|6537.5|6554.5|6548.5|6543.5|6537.5|42
1656037500000|2022-06-24 02:25:00|6542.5|6536.5|6541|6531|6544.9|6538.9|6536.6|6530.5|2
1656037800000|2022-06-24 02:30:00|6542|6532|6536.1|6530.1|6545.5|6539|6534.6|6528.6|5
1656038100000|2022-06-24 02:35:00|6536.6|6530.6|6536|6530|6542|6535|6535.5|6529.1|2
1656038400000|2022-06-24 02:40:00|6535.5|6529.5|6536.9|6530.9|6537.4|6531.4|6533|6527|17
1656038700000|2022-06-24 02:45:00|6536|6530|6532.4|6526.4|6537.4|6531.4|6531.4|6525.4|13
1656039000000|2022-06-24 02:50:00|6531.9|6525.9|6522.9|6516.9|6534.9|6528.9|6522.4|6514.9|10
1656039300000|2022-06-24 02:55:00|6523.4|6517.4|6522.3|6516.3|6524.9|6517.5|6513.9|6507.9|22
1656039600000|2022-06-24 03:00:00|6522.4|6516.4|6533.3|6527.3|6534.8|6528.8|6522.4|6512.9|13
1656039900000|2022-06-24 03:05:00|6531.9|6525.9|6533.8|6527.8|6535.3|6529.3|6529.3|6523.3|9
1656040200000|2022-06-24 03:10:00|6534.3|6528.3|6530.3|6520.3|6534.8|6528.8|6526.8|6520.3|4
1656040500000|2022-06-24 03:15:00|6528.2|6522.2|6525.2|6515.2|6530.7|6522.2|6521.7|6513.8|7
1656040800000|2022-06-24 03:20:00|6527.2|6519.2|6527.7|6521.7|6530.3|6524.3|6525.7|6517.2|2
1656041100000|2022-06-24 03:25:00|6527.6|6521.6|6517.2|6511.2|6527.7|6521.7|6514.2|6507.8|31
1656041400000|2022-06-24 03:30:00|6516.2|6510.2|6515.7|6509.7|6517.2|6511.2|6515.2|6509.2|0
1656041700000|2022-06-24 03:35:00|6516.7|6510.7|6516.7|6510.7|6521.2|6515.2|6514.1|6508.1|31
1656042000000|2022-06-24 03:40:00|6516.2|6510.2|6516.7|6510.7|6518.2|6512.2|6514.6|6508.6|4
1656042300000|2022-06-24 03:45:00|6518.7|6508.7|6514.1|6508.1|6518.7|6512.7|6513.6|6507.6|16
1656042600000|2022-06-24 03:50:00|6513.6|6507.6|6518.6|6508.6|6518.7|6510.7|6513.6|6507.6|7
1656042900000|2022-06-24 03:55:00|6516.5|6510.5|6520.6|6510.6|6521.1|6512.1|6516.5|6508.6|1
1656043200000|2022-06-24 04:00:00|6518.6|6512.6|6521.6|6515.6|6521.6|6515.6|6514.1|6508.1|6
1656043500000|2022-06-24 04:05:00|6520.2|6514.2|6519.6|6513.6|6522.5|6516.5|6518.1|6511.1|4
1656043800000|2022-06-24 04:10:00|6519.1|6513.1|6527.6|6521.6|6530.1|6524.1|6519.1|6513.1|8
1656044100000|2022-06-24 04:15:00|6528|6522|6530|6524|6534|6525.6|6528|6522|4
1656044400000|2022-06-24 04:20:00|6530.1|6524.1|6532.5|6526.5|6533.5|6527.5|6530|6524|4
1656044700000|2022-06-24 04:25:00|6532.1|6526.1|6546|6540|6548.5|6541|6531.5|6523.5|27
1656045000000|2022-06-24 04:30:00|6546.5|6540.5|6549.5|6539.5|6556.5|6549.5|6546.5|6534.6|12
1656045300000|2022-06-24 04:35:00|6549.1|6539.1|6557|6542|6557|6544.5|6546.6|6533.6|0
1656045600000|2022-06-24 04:40:00|6556.5|6541.5|6549.5|6539.5|6557|6544|6549.5|6537|0
1656045900000|2022-06-24 04:45:00|6550|6540|6546.5|6531.5|6550|6540|6544.5|6530.5|0
1656046200000|2022-06-24 04:50:00|6546|6531|6541|6526|6546|6531|6533.5|6523.1|0
1656046500000|2022-06-24 04:55:00|6542|6527|6539|6524|6542|6530|6536.5|6524|0
1656046800000|2022-06-24 05:00:00|6540|6525|6544|6534|6545|6538.5|6534.5|6525|0
1656047100000|2022-06-24 05:05:00|6542.1|6536.1|6548|6542|6549.5|6543.5|6541.5|6535|7
1656047400000|2022-06-24 05:10:00|6547.5|6541.5|6547.5|6537.5|6552|6546|6546|6537.5|4
1656047700000|2022-06-24 05:15:00|6546|6540|6544.9|6534.9|6550|6543|6544.5|6534|2
1656048000000|2022-06-24 05:20:00|6545|6535|6541.5|6535.5|6545|6536.4|6540|6533|0
1656048300000|2022-06-24 05:25:00|6543|6533|6540|6534|6543|6535.4|6539.9|6532.5|0
1656048600000|2022-06-24 05:30:00|6540.9|6534.9|6545.5|6539.5|6548.4|6540.5|6540.9|6534|2
1656048900000|2022-06-24 05:35:00|6545.9|6539.9|6551.4|6545.4|6556.4|6548.9|6544.5|6537.5|2
1656049200000|2022-06-24 05:40:00|6551.9|6541.9|6551.9|6545.9|6554.4|6547.4|6547.9|6539.9|0
1656049500000|2022-06-24 05:45:00|6552.4|6546.4|6550.9|6544.9|6555.5|6548.4|6549.4|6543.4|0
1656049800000|2022-06-24 05:50:00|6551.4|6545.4|6546.4|6540.4|6556.4|6548.9|6546.4|6540.4|11
1656050100000|2022-06-24 05:55:00|6546.9|6540.9|6546.9|6536.9|6548.9|6542.9|6537.4|6531.4|0
1656050400000|2022-06-24 06:00:00|6547.4|6537.4|6533.9|6527.9|6549.4|6541.3|6532.4|6526.4|2
1656050700000|2022-06-24 06:05:00|6532.9|6526.9|6527.9|6521.9|6540.4|6531.9|6527.9|6521.9|1
1656051000000|2022-06-24 06:10:00|6526.4|6520.4|6523.9|6517.9|6533.9|6525.3|6523.4|6517.4|1
1656051300000|2022-06-24 06:15:00|6524.4|6518.4|6516.3|6510.3|6527.9|6521.9|6514.3|6508.3|2
1656051600000|2022-06-24 06:20:00|6517.8|6511.8|6516.8|6510.8|6524.3|6517.8|6514.8|6508.3|3
1656051900000|2022-06-24 06:25:00|6517.3|6511.3|6521.3|6511.3|6524.8|6516.8|6514.8|6507.8|1
1656052200000|2022-06-24 06:30:00|6520.8|6510.8|6508.8|6502.8|6525.3|6517.3|6505.8|6499.8|2
1656052500000|2022-06-24 06:35:00|6509.3|6503.3|6543.5|6537.5|6544.4|6538.4|6508.3|6502.3|81
1656052800000|2022-06-24 06:40:00|6543|6537|6533.9|6518.9|6544|6538|6524.4|6514.4|3
1656053100000|2022-06-24 06:45:00|6534.9|6519.9|6525.9|6519.9|6535.4|6523.4|6525.9|6515.9|0
1656053400000|2022-06-24 06:50:00|6527.4|6517.4|6521.4|6515.4|6527.4|6517.4|6520|6511.9|0
1656053700000|2022-06-24 06:55:00|6521.3|6515.3|6532.9|6522.9|6534.9|6524.9|6521.3|6514.4|6
1656054000000|2022-06-24 07:00:00|6534.4|6517.9|6522.9|6507.9|6537.9|6529.3|6516.4|6506.4|2
1656054300000|2022-06-24 07:05:00|6523.4|6508.4|6529.3|6523.3|6535.3|6524.3|6517.9|6508.4|0
1656054600000|2022-06-24 07:10:00|6528.8|6522.8|6528.3|6522.3|6532.9|6525.3|6526.4|6517.8|1
1656054900000|2022-06-24 07:15:00|6528.8|6522.8|6526.3|6520.3|6531.3|6523.8|6525.8|6517.8|1
1656055200000|2022-06-24 07:20:00|6526.8|6520.8|6496.8|6490.8|6526.8|6520.8|6496.8|6490.8|25
1656055500000|2022-06-24 07:25:00|6496.3|6490.3|6502.8|6496.8|6503.8|6497.8|6495.8|6489.8|6
1656055800000|2022-06-24 07:30:00|6503.3|6497.3|6513.3|6507.3|6515.9|6509.9|6499.4|6493.4|26
1656056100000|2022-06-24 07:35:00|6514.3|6508.3|6513.8|6507.8|6517.3|6511.3|6511.8|6505.8|1
1656056400000|2022-06-24 07:40:00|6512.8|6506.8|6509.3|6503.3|6512.8|6506.8|6508.8|6500.8|0
1656056700000|2022-06-24 07:45:00|6508.8|6502.8|6509.7|6503.7|6512.3|6505.3|6508.8|6500.8|2
1656057000000|2022-06-24 07:50:00|6510.2|6504.2|6515.2|6509.2|6515.7|6509.7|6509.7|6502.2|0
1656057300000|2022-06-24 07:55:00|6514.8|6508.8|6515.3|6509.3|6515.3|6509.3|6512.8|6506.8|81
1656057600000|2022-06-24 08:00:00|6515.8|6509.8|6515.8|6509.8|6530.4|6524.4|6513.8|6507.8|10
1656057900000|2022-06-24 08:05:00|6518.8|6508.8|6515.3|6509.3|6518.8|6510.8|6515.3|6508.8|1
1656058200000|2022-06-24 08:10:00|6514.8|6508.8|6515.8|6509.8|6517.8|6511.3|6514.8|6507.8|6
1656058500000|2022-06-24 08:15:00|6517.3|6511.3|6510.7|6504.7|6517.3|6511.3|6507.8|6501.8|4
1656058800000|2022-06-24 08:20:00|6510.6|6504.6|6524.1|6518.1|6532.1|6526.1|6506.7|6500.7|7
1656059100000|2022-06-24 08:25:00|6525.1|6519.1|6516.1|6510.1|6526.5|6520.5|6515.5|6509.5|6
1656059400000|2022-06-24 08:30:00|6515.6|6509.6|6520.2|6514.2|6523.6|6515.2|6515.1|6509.1|2
1656059700000|2022-06-24 08:35:00|6520.1|6514.1|6535.5|6529.5|6535.5|6529.5|6520.1|6514.1|8
1656060000000|2022-06-24 08:40:00|6536|6530|6533|6527|6536.1|6530.1|6532|6526|16
1656060300000|2022-06-24 08:45:00|6530|6524|6533|6527|6533|6527|6529.5|6523.5|1
1656060600000|2022-06-24 08:50:00|6533.1|6527.1|6534.9|6528.9|6538.5|6532.5|6532.5|6526.5|25
1656060900000|2022-06-24 08:55:00|6534.4|6528.4|6539.4|6533.4|6539.4|6533.4|6532.4|6526.4|1
1656061200000|2022-06-24 09:00:00|6538.9|6532.9|6534.4|6528.4|6541.4|6535.4|6533.4|6527.4|27
1656061500000|2022-06-24 09:05:00|6533.9|6527.9|6529.9|6523.9|6534.4|6528.4|6522.3|6516.3|22
1656061800000|2022-06-24 09:10:00|6529.8|6523.8|6552.9|6546.9|6555.9|6549.9|6529.8|6523.8|41
1656062100000|2022-06-24 09:15:00|6553.4|6547.4|6548.9|6542.9|6556.4|6550.4|6546.4|6540.4|18
1656062400000|2022-06-24 09:20:00|6549.4|6543.4|6550.9|6544.9|6553.9|6547.9|6544|6538|3
1656062700000|2022-06-24 09:25:00|6549.4|6543.4|6555.5|6549.5|6556.5|6550.5|6549.4|6542.4|11
1656063000000|2022-06-24 09:30:00|6554.5|6548.5|6543.5|6537.5|6556|6550|6540.9|6534.9|2
1656063300000|2022-06-24 09:35:00|6546.4|6540.4|6547.4|6541.4|6551.9|6545.9|6546.4|6540.4|59
1656063600000|2022-06-24 09:40:00|6546.9|6540.9|6561.4|6555.4|6561.5|6555.5|6546.3|6540.3|19
1656063900000|2022-06-24 09:45:00|6561.3|6555.3|6573|6567|6579|6573|6557.9|6551.9|21
1656064200000|2022-06-24 09:50:00|6572.5|6566.5|6564.3|6558.3|6575.5|6569.5|6563.4|6557.4|13
1656064500000|2022-06-24 09:55:00|6565.3|6559.3|6573.4|6567.4|6575.8|6569.8|6563.8|6557.8|15
1656064800000|2022-06-24 10:00:00|6573.8|6567.8|6570.9|6564.9|6574.8|6568.8|6570.8|6564.8|15
1656065100000|2022-06-24 10:05:00|6572.3|6566.3|6569.3|6563.3|6573.3|6567.3|6563.3|6557.3|19
1656065400000|2022-06-24 10:10:00|6571.3|6565.3|6584.8|6578.8|6586.3|6580.3|6568.8|6562.8|10
1656065700000|2022-06-24 10:15:00|6584.3|6578.3|6584.1|6578.1|6586.3|6580.3|6581.6|6575.6|120
1656066000000|2022-06-24 10:20:00|6584.6|6578.6|6591.1|6585.1|6593.6|6587.6|6582.6|6576.6|13
1656066300000|2022-06-24 10:25:00|6591.2|6585.2|6595.1|6589.1|6595.1|6589.1|6588.6|6582.6|6
1656066600000|2022-06-24 10:30:00|6595.6|6589.6|6590.1|6584.1|6595.6|6589.6|6580.1|6574.1|4
1656066900000|2022-06-24 10:35:00|6590.6|6584.6|6590.6|6584.6|6594.1|6587.1|6587.6|6579.7|0
1656067200000|2022-06-24 10:40:00|6591.6|6581.6|6595.1|6585.1|6600.6|6589.6|6587.6|6581.1|2
1656067500000|2022-06-24 10:45:00|6598.1|6583.1|6600.2|6594.2|6601.2|6595.2|6590.6|6583.1|35
1656067800000|2022-06-24 10:50:00|6599.7|6593.7|6605.1|6599.1|6609.6|6603.6|6599.7|6593.7|6
1656068100000|2022-06-24 10:55:00|6605.6|6599.6|6604.1|6598.1|6606.1|6600.1|6583.6|6577.6|24
1656068400000|2022-06-24 11:00:00|6605.6|6599.6|6602.5|6596.5|6607.6|6600.1|6599.5|6593.5|14
1656068700000|2022-06-24 11:05:00|6603.5|6597.5|6601.5|6595.5|6609.6|6603.6|6600.5|6594.5|10
1656069000000|2022-06-24 11:10:00|6600.5|6594.5|6602.4|6596.4|6603.4|6597.4|6597|6591|10
1656069300000|2022-06-24 11:15:00|6603.4|6597.4|6606.9|6600.9|6606.9|6600.9|6589|6583|32
1656069600000|2022-06-24 11:20:00|6605.9|6599.9|6596.5|6590.5|6612.4|6606.4|6592.5|6586.5|27
1656069900000|2022-06-24 11:25:00|6594.4|6588.4|6604.4|6598.4|6604.4|6598.4|6593.9|6587.4|8
1656070200000|2022-06-24 11:30:00|6606.4|6600.4|6605.4|6599.4|6611.9|6605.2|6605.4|6598.9|5
1656070500000|2022-06-24 11:35:00|6604.9|6598.9|6604|6598|6604.9|6598.9|6597|6591|6
1656070800000|2022-06-24 11:40:00|6604.5|6598.5|6598.4|6592.4|6605.5|6599.5|6597.9|6591.9|5
1656071100000|2022-06-24 11:45:00|6597.9|6591.9|6597|6591|6600.4|6594.4|6596|6590|24
1656071400000|2022-06-24 11:50:00|6597.9|6591.9|6596.4|6590.4|6599.9|6593.9|6595.9|6589.9|75
1656071700000|2022-06-24 11:55:00|6595.9|6589.9|6588.9|6582.9|6596.4|6590.4|6588.4|6582.4|79
1656072000000|2022-06-24 12:00:00|6589.4|6583.4|6588.9|6582.9|6590.9|6584.9|6580.9|6574.9|7
1656072300000|2022-06-24 12:05:00|6589.4|6583.4|6588.2|6582.2|6593.9|6587.9|6587.2|6581.2|7
1656072600000|2022-06-24 12:10:00|6588.7|6582.7|6600.8|6594.8|6606.2|6600.2|6587.8|6581.8|51
1656072900000|2022-06-24 12:15:00|6601.3|6595.3|6605.8|6599.8|6607.8|6601.8|6598.2|6592.2|22
1656073200000|2022-06-24 12:20:00|6606.3|6600.3|6610.3|6604.3|6615.8|6609.8|6603.4|6597.4|55
1656073500000|2022-06-24 12:25:00|6610.8|6604.8|6607.9|6601.9|6611.9|6605.9|6607.4|6601.4|17
1656073800000|2022-06-24 12:30:00|6607.4|6601.4|6602.7|6596.7|6610.3|6604.3|6601.8|6595.8|62
1656074100000|2022-06-24 12:35:00|6603.2|6597.2|6604.8|6598.8|6607.8|6601.8|6602.8|6596.8|8
1656074400000|2022-06-24 12:40:00|6604.3|6598.3|6604.4|6598.4|6612.4|6606.4|6601.5|6595.5|32
1656077400000|2022-06-24 13:30:00|6614.5|6608.5|6581.9|6575.9|6615.9|6609.4|6564.9|6558.9|575
1656077700000|2022-06-24 13:35:00|6581.4|6575.4|6568|6562|6627.5|6621.5|6567|6561|634
1656078000000|2022-06-24 13:40:00|6568.5|6562.5|6625.9|6619.9|6631.4|6625.4|6568|6562|245
1656078300000|2022-06-24 13:45:00|6625.5|6619.5|6604.4|6598.4|6630.9|6624.9|6585.8|6579.8|379
1656078600000|2022-06-24 13:50:00|6603.9|6597.9|6574.1|6568.1|6605.9|6599.9|6573.6|6567.6|199
1656078900000|2022-06-24 13:55:00|6574.6|6568.6|6565.9|6559.9|6583.7|6577.7|6564.9|6558.9|552
1656079200000|2022-06-24 14:00:00|6565.4|6559.4|6581.9|6575.9|6587.4|6581.4|6564.9|6558.9|130
1656079500000|2022-06-24 14:05:00|6580.9|6574.9|6606.3|6600.3|6610.2|6604.2|6580.3|6574.3|139
1656079800000|2022-06-24 14:10:00|6606.2|6600.2|6589.8|6583.8|6606.3|6600.3|6582.8|6576.8|57
1656080100000|2022-06-24 14:15:00|6588.8|6582.8|6585.8|6579.8|6593.8|6587.8|6580.8|6574.8|42
1656080400000|2022-06-24 14:20:00|6585.3|6579.3|6602.7|6596.7|6603.2|6597.2|6579.7|6573.7|220
1656080700000|2022-06-24 14:25:00|6602.2|6596.2|6607.7|6601.7|6611.6|6605.6|6593.2|6587.2|117
1656081000000|2022-06-24 14:30:00|6608.7|6602.7|6629.2|6623.2|6631.7|6625.7|6602.7|6596.7|300
1656081300000|2022-06-24 14:35:00|6629.1|6623.1|6628.7|6622.7|6632.7|6626.7|6619.3|6613.3|506
1656081600000|2022-06-24 14:40:00|6629.2|6623.2|6630.2|6624.2|6631.8|6625.8|6610.3|6604.3|223
1656081900000|2022-06-24 14:45:00|6628.8|6622.8|6634.7|6628.7|6641.8|6635.8|6627.7|6621.7|303
1656082200000|2022-06-24 14:50:00|6633.7|6627.7|6673.9|6667.9|6684.7|6678.7|6631.7|6625.7|448
1656082500000|2022-06-24 14:55:00|6672.4|6666.4|6694.4|6688.4|6709.9|6703.9|6664.9|6658.9|407
1656082800000|2022-06-24 15:00:00|6693.4|6687.4|6650.4|6644.4|6694.9|6688.9|6650.4|6644.4|179
1656083100000|2022-06-24 15:05:00|6650.9|6644.9|6677|6671|6682|6676|6649.4|6643.4|170
1656083400000|2022-06-24 15:10:00|6677.5|6671.5|6657.9|6651.9|6679.5|6673.5|6653.8|6647.8|318
1656083700000|2022-06-24 15:15:00|6658.8|6652.8|6681.3|6675.3|6681.3|6675.3|6652.3|6646.3|171
1656084000000|2022-06-24 15:20:00|6681.8|6675.8|6664.9|6658.9|6681.8|6675.8|6663.9|6657.9|31
1656084300000|2022-06-24 15:25:00|6664.4|6658.4|6677.9|6671.9|6681.9|6675.9|6664.4|6658.4|33
1656084600000|2022-06-24 15:30:00|6677.4|6671.4|6683.9|6677.9|6689.9|6683.9|6676|6670|108
1656084900000|2022-06-24 15:35:00|6683.4|6677.4|6705.2|6699.2|6707.2|6701.2|6680.4|6674.4|139
1656085200000|2022-06-24 15:40:00|6704.2|6698.2|6711.3|6705.3|6720.3|6714.3|6703.2|6697.2|181
1656085500000|2022-06-24 15:45:00|6710.8|6704.8|6721.7|6715.7|6726.2|6720.2|6710.8|6704.8|51
1656085800000|2022-06-24 15:50:00|6721.3|6715.3|6720.8|6714.8|6726.3|6720.3|6714.3|6708.3|95
1656086100000|2022-06-24 15:55:00|6720.3|6714.3|6726.7|6720.7|6729.7|6723.7|6713.8|6707.8|132
1656086400000|2022-06-24 16:00:00|6726.2|6720.2|6723.4|6717.4|6729.7|6723.7|6721.9|6715.9|217
1656086700000|2022-06-24 16:05:00|6722.4|6716.4|6733.3|6727.3|6741.8|6735.8|6721.9|6715.9|78
1656087000000|2022-06-24 16:10:00|6733.8|6727.8|6744.8|6738.8|6749.8|6743.8|6728.8|6722.8|130
1656087300000|2022-06-24 16:15:00|6746.3|6740.3|6747.8|6741.8|6755.7|6749.7|6745.2|6739.2|283
1656087600000|2022-06-24 16:20:00|6747.3|6741.3|6737|6731|6747.3|6741.3|6729|6723|459
1656087900000|2022-06-24 16:25:00|6738|6732|6723.4|6717.4|6739.9|6733.9|6722.9|6716.9|289
1656088200000|2022-06-24 16:30:00|6723.5|6717.5|6741.2|6735.2|6741.7|6735.7|6723.5|6717.5|469
1656088500000|2022-06-24 16:35:00|6740.7|6734.7|6733.9|6727.9|6743.2|6737.2|6733.8|6727.8|666
1656088800000|2022-06-24 16:40:00|6734.4|6728.4|6733.9|6727.9|6735.4|6729.4|6724.9|6718.9|292
1656089100000|2022-06-24 16:45:00|6732.9|6726.9|6735|6729|6735.4|6729.4|6731.5|6725.5|98
1656089400000|2022-06-24 16:50:00|6734.5|6728.5|6734.5|6728.5|6739.3|6733.3|6730.5|6724.5|321
1656089700000|2022-06-24 16:55:00|6733.4|6727.4|6729|6723|6737|6731|6727.5|6721.5|99
1656090000000|2022-06-24 17:00:00|6728.5|6722.5|6726.2|6720.2|6735.2|6729.2|6724.2|6718.2|234
1656090300000|2022-06-24 17:05:00|6725.7|6719.7|6727.2|6721.2|6727.7|6721.7|6723.2|6717.2|77
1656090600000|2022-06-24 17:10:00|6728.2|6722.2|6725.4|6719.4|6730|6724|6723.2|6717.2|458
1656090900000|2022-06-24 17:15:00|6725.5|6719.5|6721.9|6715.9|6731.9|6725.9|6721.9|6715.9|76
1656091200000|2022-06-24 17:20:00|6722.4|6716.4|6728.4|6722.4|6728.9|6722.9|6718.6|6712.6|243
1656091500000|2022-06-24 17:25:00|6729.4|6723.4|6728.3|6722.3|6730.4|6724.4|6724.9|6718.9|68
1656091800000|2022-06-24 17:30:00|6726.8|6720.8|6733.3|6727.3|6737.8|6731.8|6724.8|6718.8|121
1656092100000|2022-06-24 17:35:00|6734.3|6728.3|6723.8|6717.8|6735.3|6729.3|6721.8|6715.8|171
1656092400000|2022-06-24 17:40:00|6724.3|6718.3|6733|6727|6733.6|6727.6|6723.3|6717.3|175
1656092700000|2022-06-24 17:45:00|6733.5|6727.5|6734.7|6728.7|6738|6732|6731.9|6725.9|83
1656093000000|2022-06-24 17:50:00|6734.2|6728.2|6730.7|6724.7|6734.2|6728.2|6728.3|6722.3|245
1656093300000|2022-06-24 17:55:00|6730.2|6724.2|6729.7|6723.7|6731.7|6725.7|6728.2|6722.2|61
1656093600000|2022-06-24 18:00:00|6729.2|6723.2|6719.7|6713.7|6731.2|6725.2|6719.6|6713.6|85
1656093900000|2022-06-24 18:05:00|6718.7|6712.7|6709.3|6703.3|6719.1|6713.1|6708.3|6702.3|297
1656094200000|2022-06-24 18:10:00|6708.9|6702.9|6704.6|6698.6|6713.3|6707.3|6698.3|6692.3|998
1656094500000|2022-06-24 18:15:00|6706.6|6700.6|6691.6|6685.6|6716.2|6710.2|6691.6|6685.6|695
1656288000000|2022-06-27 00:00:00|6661.8|6646.8|6548.9|6542.9|6666.8|6657.8|6548.8|6539.4|502
1656288300000|2022-06-27 00:05:00|6548.8|6542.8|6557.8|6547.8|6561.8|6550.8|6517.8|6511.8|157
1656288600000|2022-06-27 00:10:00|6558.8|6543.8|6581.3|6575.3|6583.8|6576.3|6540.3|6532.8|145
1656288900000|2022-06-27 00:15:00|6580.3|6574.3|6585.3|6579.3|6594.8|6588.8|6577.3|6570.8|12
1656289200000|2022-06-27 00:20:00|6584.8|6578.8|6581.8|6575.8|6584.8|6578.8|6569.8|6563.8|7
1656289500000|2022-06-27 00:25:00|6581.3|6575.3|6592.8|6586.8|6598.8|6592.8|6581.3|6575.3|225
1656289800000|2022-06-27 00:30:00|6591.8|6585.8|6586.3|6580.3|6598.3|6592.3|6585.8|6579.8|3
1656290100000|2022-06-27 00:35:00|6586.8|6580.8|6594.7|6588.7|6596.7|6590.7|6586.8|6580.8|5
1656290400000|2022-06-27 00:40:00|6595.2|6589.2|6596.2|6590.2|6600.2|6594.2|6595.2|6589.2|4
1656290700000|2022-06-27 00:45:00|6594.2|6588.2|6597.2|6591.2|6599.2|6593.2|6594.2|6588.2|10
1656291000000|2022-06-27 00:50:00|6597.7|6591.7|6594.7|6588.7|6598.2|6592.2|6594.2|6588.2|17
1656291300000|2022-06-27 00:55:00|6595.2|6589.2|6596.2|6590.2|6598.2|6592.2|6594.2|6588.2|14
1656291600000|2022-06-27 01:00:00|6595.2|6589.2|6631.2|6625.2|6632.2|6626.2|6594.2|6588.2|38
1656291900000|2022-06-27 01:05:00|6631.7|6625.7|6645.7|6639.7|6648.2|6642.2|6625.7|6619.7|39
1656292200000|2022-06-27 01:10:00|6646.2|6640.2|6644.6|6638.6|6654.2|6648.2|6636.7|6630.7|36
1656292500000|2022-06-27 01:15:00|6645.6|6639.6|6655.6|6649.6|6657.6|6651.6|6645.6|6639.6|17
1656292800000|2022-06-27 01:20:00|6656.1|6650.1|6661.1|6655.1|6664.1|6658.1|6655.6|6649.6|9
1656293100000|2022-06-27 01:25:00|6660.6|6654.6|6713.1|6703.1|6718.6|6712.6|6659.1|6653.1|99
1656293400000|2022-06-27 01:30:00|6716.6|6701.6|6713.1|6703.1|6717.1|6709.6|6699.6|6686.6|11
1656293700000|2022-06-27 01:35:00|6714.6|6699.6|6700.6|6690.6|6715.1|6708.6|6700.6|6690.6|12
1656294000000|2022-06-27 01:40:00|6695.1|6689.1|6674.6|6664.6|6706.1|6692.6|6674.6|6661.1|30
1656294300000|2022-06-27 01:45:00|6675.1|6665.1|6653.1|6643.1|6676.6|6668.6|6644.1|6638.1|30
1656294600000|2022-06-27 01:50:00|6651.6|6645.6|6672.1|6657.1|6672.1|6657.1|6651.6|6642.6|9
1656294900000|2022-06-27 01:55:00|6672.6|6657.6|6676|6661|6679.1|6664.1|6665.6|6653|3
1656295200000|2022-06-27 02:00:00|6675.5|6660.5|6678.5|6663.5|6681|6666|6673.5|6658.5|4
1656295500000|2022-06-27 02:05:00|6679.5|6664.5|6663|6657|6679.5|6664.5|6662.5|6654.5|7
1656295800000|2022-06-27 02:10:00|6662.5|6656.5|6670|6655|6670|6657|6661.5|6655|5
1656296400000|2022-06-27 02:20:00|6670.5|6655.5|6672.5|6662.5|6674.5|6663|6670.5|6655.5|0
1656296700000|2022-06-27 02:25:00|6673|6663|6675|6669|6679.5|6669|6671|6662.5|1
1656297000000|2022-06-27 02:30:00|6678|6668|6691.4|6681.4|6700.9|6686.4|6678|6666.5|19
1656297300000|2022-06-27 02:35:00|6692.4|6686.4|6693.9|6678.9|6699.4|6686.4|6682.9|6676.9|2
1656297600000|2022-06-27 02:40:00|6693.4|6678.4|6687.9|6677.9|6693.9|6684.4|6687.9|6675.9|5
1656297900000|2022-06-27 02:45:00|6686.4|6680.4|6684.9|6678.9|6696.4|6681.9|6684.9|6676.9|2
1656298200000|2022-06-27 02:50:00|6685.9|6675.9|6675.4|6669.4|6687.4|6675.9|6674.4|6668.4|9
1656298500000|2022-06-27 02:55:00|6674.9|6668.9|6674.9|6668.9|6679.4|6673.4|6674.4|6668.4|4
1656298800000|2022-06-27 03:00:00|6674.4|6668.4|6674.4|6664.4|6676.4|6668.4|6664.9|6657.4|6
1656299100000|2022-06-27 03:05:00|6673.4|6667.4|6672.4|6666.4|6678.4|6668.9|6671.4|6663.4|1
1656299400000|2022-06-27 03:10:00|6671.9|6665.9|6664.9|6658.9|6674.4|6668.4|6664.9|6657.3|17
1656299700000|2022-06-27 03:15:00|6665.4|6659.4|6676.3|6661.3|6676.4|6667.4|6665.4|6656.8|1
1656300000000|2022-06-27 03:20:00|6675.3|6660.3|6664.3|6649.3|6675.3|6660.3|6663.8|6649.3|7
1656300300000|2022-06-27 03:25:00|6663.3|6648.3|6655.3|6649.3|6663.3|6651.8|6654.3|6647.8|9
1656300600000|2022-06-27 03:30:00|6655.8|6649.8|6661.8|6651.8|6661.8|6651.8|6655.3|6649.3|8
1656300900000|2022-06-27 03:35:00|6665.3|6650.3|6661.3|6651.3|6665.3|6651.3|6661.3|6648.3|3
1656301200000|2022-06-27 03:40:00|6663.3|6648.3|6663.3|6657.3|6666.3|6660.3|6661.3|6648.3|4
1656301500000|2022-06-27 03:45:00|6663.8|6657.8|6664.8|6649.8|6664.8|6657.8|6662.8|6649.3|2
1656301800000|2022-06-27 03:50:00|6663.3|6653.3|6663.7|6653.7|6663.8|6657.8|6662.2|6653.3|2
1656302100000|2022-06-27 03:55:00|6663.2|6653.2|6663.2|6648.2|6663.7|6653.2|6659.7|6648.2|0
1656302400000|2022-06-27 04:00:00|6660.2|6650.2|6660.2|6650.2|6663.2|6650.2|6659.7|6648.2|0
1656302700000|2022-06-27 04:05:00|6663.2|6648.2|6660.2|6650.2|6663.2|6650.2|6660.2|6648.2|0
1656303000000|2022-06-27 04:10:00|6663.2|6648.2|6663.7|6653.7|6665.2|6656.2|6661.2|6648.2|1
1656303300000|2022-06-27 04:15:00|6665.2|6650.2|6665.2|6650.2|6665.2|6652.7|6661.7|6650.2|0
1656303600000|2022-06-27 04:20:00|6662.2|6652.2|6665.2|6650.2|6665.2|6652.2|6662.2|6650.2|0
1656303900000|2022-06-27 04:25:00|6662.2|6652.2|6662.1|6652.1|6662.2|6652.2|6662.1|6652.1|0
1656304200000|2022-06-27 04:30:00|6665.1|6650.1|6659.6|6649.6|6665.1|6652.6|6658.1|6649.6|1
1656304500000|2022-06-27 04:35:00|6658.1|6652.1|6658.1|6652.1|6659.6|6652.1|6658.1|6649.6|0
1656304800000|2022-06-27 04:40:00|6661.6|6651.6|6664.1|6654.1|6665.1|6654.1|6656.6|6650.1|0
1656305100000|2022-06-27 04:45:00|6664.6|6654.6|6666.1|6656.1|6667.6|6659.6|6664.6|6654.6|0
1656305400000|2022-06-27 04:50:00|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|0
1656305700000|2022-06-27 04:55:00|6666.1|6656.1|6680.6|6674.6|6680.6|6674.6|6666.1|6656.1|9
1656306000000|2022-06-27 05:00:00|6681.1|6675.1|6668.1|6662.1|6681.1|6675.1|6667.6|6659.1|3
1656306300000|2022-06-27 05:05:00|6672.6|6662.6|6670.5|6660.5|6672.6|6662.6|6667.6|6660.5|0
1656306600000|2022-06-27 05:10:00|6670.6|6660.6|6674|6659|6674.1|6661.1|6670.6|6659|0
1656306900000|2022-06-27 05:15:00|6670.5|6660.5|6664|6654|6670.5|6662|6657|6649.5|0
1656307200000|2022-06-27 05:20:00|6663.5|6653.5|6668.5|6658.5|6671|6659.5|6661|6652|0
1656307500000|2022-06-27 05:25:00|6670|6655|6662.5|6656.5|6670|6658|6661.5|6654.5|0
1656307800000|2022-06-27 05:30:00|6673.5|6658.5|6653|6647|6673.5|6660|6652.5|6646.5|9
1656308100000|2022-06-27 05:35:00|6653.5|6647.5|6667.5|6657.5|6667.5|6657.5|6653|6647|0
1656308400000|2022-06-27 05:40:00|6668|6658|6671.5|6661.5|6672|6665|6664|6657.4|0
1656308700000|2022-06-27 05:45:00|6670|6664|6666.4|6656.4|6674|6664.5|6665|6654.4|4
1656309000000|2022-06-27 05:50:00|6669.9|6654.9|6673.9|6667.9|6679.9|6673.9|6665.9|6654.9|32
1656309300000|2022-06-27 05:55:00|6670.4|6660.4|6668.4|6658.4|6670.4|6660.4|6658.4|6652.4|27
1656309600000|2022-06-27 06:00:00|6668.9|6658.9|6669.9|6663.9|6677.9|6668.9|6668.9|6657.4|5
1656309900000|2022-06-27 06:05:00|6670.9|6660.9|6664.9|6654.9|6670.9|6660.9|6663.4|6652.9|1
1656310200000|2022-06-27 06:10:00|6667.9|6652.9|6663.3|6653.3|6669.4|6661.4|6661.9|6652.9|1
1656310500000|2022-06-27 06:15:00|6660.8|6654.8|6664.8|6649.8|6664.9|6654.8|6659.3|6649.8|0
1656310800000|2022-06-27 06:20:00|6661.8|6651.8|6654.8|6648.8|6664.8|6652.8|6654.8|6648.8|3
1656311100000|2022-06-27 06:25:00|6657.3|6647.3|6653.3|6647.3|6657.3|6648.8|6646.8|6640.8|5
1656311400000|2022-06-27 06:30:00|6654.8|6648.8|6652.8|6646.8|6655.8|6649.8|6651.8|6645.8|2
1656311700000|2022-06-27 06:35:00|6652.3|6646.3|6668.8|6658.8|6673.8|6667.8|6640.8|6634.8|26
1656312000000|2022-06-27 06:40:00|6669.3|6659.3|6677.2|6667.2|6677.7|6671.7|6662.7|6656.7|2
1656312300000|2022-06-27 06:45:00|6675.7|6669.7|6672.2|6662.2|6676.2|6670.2|6664.7|6658.7|11
1656312600000|2022-06-27 06:50:00|6669.7|6663.7|6656.2|6646.2|6670.2|6663.7|6648.7|6642.3|6
1656312900000|2022-06-27 06:55:00|6657.7|6642.7|6644.2|6638.2|6657.7|6642.7|6642.7|6636.7|6
1656313200000|2022-06-27 07:00:00|6643.7|6637.7|6656.2|6650.2|6664.2|6657.7|6636.8|6630.8|6
1656313500000|2022-06-27 07:05:00|6661.2|6651.2|6654.2|6648.2|6664.7|6653.2|6649.2|6643.2|3
1656313800000|2022-06-27 07:10:00|6653.7|6647.7|6661.7|6655.7|6661.7|6655.7|6651.2|6645.2|4
1656314100000|2022-06-27 07:15:00|6662.2|6656.2|6659.7|6653.7|6666.2|6660.2|6657.2|6651.2|16
1656314400000|2022-06-27 07:20:00|6660.2|6654.2|6678.1|6672.1|6679.1|6673.1|6658.2|6652.2|18
1656314700000|2022-06-27 07:25:00|6676.6|6670.6|6671.6|6665.6|6681.1|6675.1|6669.1|6663.1|11
1656315000000|2022-06-27 07:30:00|6671.1|6665.1|6658.6|6652.6|6672.6|6666.6|6658.6|6652.6|52
1656315300000|2022-06-27 07:35:00|6658.1|6652.1|6672.6|6666.6|6673.1|6667.1|6657.1|6651.1|20
1656315600000|2022-06-27 07:40:00|6673.1|6667.1|6664.6|6658.6|6673.1|6667.1|6662.6|6656.6|3
1656315900000|2022-06-27 07:45:00|6665.1|6659.1|6688.1|6682.1|6690.6|6684.6|6663.6|6657.6|35
1656316200000|2022-06-27 07:50:00|6687.6|6681.6|6692.5|6686.5|6694.1|6688.1|6687.1|6681.1|25
1656316500000|2022-06-27 07:55:00|6692.6|6686.6|6705|6699|6705.5|6699.5|6692.1|6686.1|43
1656316800000|2022-06-27 08:00:00|6705.5|6699.5|6708.5|6702.5|6710|6704|6705|6699|44
1656317100000|2022-06-27 08:05:00|6709|6703|6710|6704|6716|6710|6708.5|6702.5|14
1656317400000|2022-06-27 08:10:00|6710.5|6704.5|6711.5|6705.5|6713|6707|6710|6704|2
1656317700000|2022-06-27 08:15:00|6712|6706|6707.9|6701.9|6714.5|6708.5|6707|6701|14
1656318000000|2022-06-27 08:20:00|6708.9|6702.9|6715.4|6709.4|6715.9|6709.9|6708.9|6702.9|10
1656318300000|2022-06-27 08:25:00|6715.9|6709.9|6717.4|6711.4|6720.4|6714.4|6712.9|6706.9|56
1656318600000|2022-06-27 08:30:00|6716.9|6710.9|6714.4|6708.4|6717.9|6711.9|6711.9|6705.9|12
1656318900000|2022-06-27 08:35:00|6714.9|6708.9|6717.9|6711.9|6717.9|6711.9|6712.4|6706.4|13
1656319200000|2022-06-27 08:40:00|6717.4|6711.4|6722.8|6716.8|6723.3|6717.3|6712.9|6706.9|60
1656319500000|2022-06-27 08:45:00|6723.3|6717.3|6731.8|6725.8|6731.8|6725.8|6723.3|6717.3|188
1656319800000|2022-06-27 08:50:00|6730.8|6724.8|6730.7|6724.7|6733.8|6727.8|6729.7|6723.7|100
1656320100000|2022-06-27 08:55:00|6730.8|6724.8|6734.2|6728.2|6737.7|6731.7|6730.3|6724.3|110
1656320400000|2022-06-27 09:00:00|6736.7|6730.7|6737.2|6731.2|6738.7|6732.7|6730.7|6724.7|134
1656320700000|2022-06-27 09:05:00|6736.7|6730.7|6730.7|6724.7|6737.2|6731.2|6730.2|6724.2|22
1656321000000|2022-06-27 09:10:00|6731.2|6725.2|6731.7|6725.7|6734.2|6728.2|6730.2|6724.2|28
1656321300000|2022-06-27 09:15:00|6731.2|6725.2|6733.7|6727.7|6736.2|6730.2|6730.2|6724.2|106
1656321600000|2022-06-27 09:20:00|6733.2|6727.2|6753.6|6747.6|6754.1|6748.1|6733.2|6727.2|309
1656321900000|2022-06-27 09:25:00|6754.1|6748.1|6764|6758|6773.5|6767.5|6753.6|6747.6|417
1656322200000|2022-06-27 09:30:00|6763.5|6757.5|6773.5|6767.5|6773.5|6767.5|6763|6757|116
1656322500000|2022-06-27 09:35:00|6774|6768|6784.9|6778.9|6784.9|6778.9|6771.5|6765.5|120
1656322800000|2022-06-27 09:40:00|6785.4|6779.4|6780|6774|6789.9|6783.9|6776.9|6770.9|194
1656323100000|2022-06-27 09:45:00|6780.4|6774.4|6786|6780|6787.4|6781.4|6777.5|6771.5|37
1656323400000|2022-06-27 09:50:00|6786.5|6780.5|6788.9|6782.9|6789.9|6783.9|6786.4|6780.4|77
1656323700000|2022-06-27 09:55:00|6789.4|6783.4|6785.8|6779.8|6790.9|6784.9|6785.3|6779.3|36
1656324000000|2022-06-27 10:00:00|6785.3|6779.3|6785.8|6779.8|6788.3|6782.3|6784.3|6778.3|153
1656324300000|2022-06-27 10:05:00|6785.3|6779.3|6785.8|6779.8|6786.3|6780.3|6784.8|6778.8|48
1656324600000|2022-06-27 10:10:00|6786.3|6780.3|6782.7|6776.7|6786.3|6780.3|6782.2|6776.2|44
1656324900000|2022-06-27 10:15:00|6783.2|6777.2|6785.7|6779.7|6787.2|6781.2|6782.7|6776.7|31
1656325200000|2022-06-27 10:20:00|6785.2|6779.2|6781.7|6775.7|6785.2|6779.2|6781.2|6775.2|63
1656325500000|2022-06-27 10:25:00|6781.2|6775.2|6779.7|6773.7|6782.2|6776.2|6777.7|6771.7|41
1656325800000|2022-06-27 10:30:00|6780.2|6774.2|6786.8|6780.8|6793.2|6787.2|6779.7|6773.7|40
1656326100000|2022-06-27 10:35:00|6786.7|6780.7|6788.3|6782.3|6792.8|6786.8|6785.8|6779.8|57
1656326400000|2022-06-27 10:40:00|6787.8|6781.8|6784.8|6778.8|6788.3|6782.3|6782.8|6776.8|21
1656326700000|2022-06-27 10:45:00|6784.3|6778.3|6781.8|6775.8|6785.3|6778.8|6779.3|6773.3|4
1656327000000|2022-06-27 10:50:00|6782.3|6776.3|6784.3|6778.3|6787.8|6781.8|6781.8|6775.8|3
1656327300000|2022-06-27 10:55:00|6783.3|6777.3|6778.2|6772.2|6784.7|6778.7|6776.3|6770.3|31
1656327600000|2022-06-27 11:00:00|6777.7|6771.7|6774.7|6768.7|6779.7|6773.7|6774.2|6768.2|17
1656327900000|2022-06-27 11:05:00|6774.2|6768.2|6779.2|6773.2|6779.7|6773.7|6773.7|6767.7|16
1656328200000|2022-06-27 11:10:00|6787.6|6781.6|6784.7|6778.7|6788.2|6782.2|6783.2|6777.2|26
1656328500000|2022-06-27 11:15:00|6784.2|6778.2|6783.6|6777.6|6784.7|6778.7|6780.2|6774.2|20
1656328800000|2022-06-27 11:20:00|6784.1|6778.1|6780.1|6774.1|6786.1|6780.1|6780.1|6774.1|15
1656329100000|2022-06-27 11:25:00|6780.6|6774.6|6782.6|6776.6|6782.6|6776.6|6775.6|6769.6|47
1656329400000|2022-06-27 11:30:00|6782.1|6776.1|6777.6|6771.6|6784.1|6778.1|6777.1|6771.1|35
1656329700000|2022-06-27 11:35:00|6776.6|6770.6|6780.6|6774.6|6783.1|6777.1|6776.6|6770.6|29
1656330000000|2022-06-27 11:40:00|6780.1|6774.1|6784.1|6778.1|6785.6|6779.6|6780.1|6774.1|24
1656330300000|2022-06-27 11:45:00|6783.6|6777.6|6782.6|6776.6|6783.6|6777.6|6781.1|6775.1|7
1656330600000|2022-06-27 11:50:00|6783.1|6777.1|6783.6|6777.6|6787.1|6781.1|6781.6|6775.6|53
1656330900000|2022-06-27 11:55:00|6784.1|6778.1|6782.5|6776.5|6784.1|6778.1|6778.5|6772.5|9
1656331200000|2022-06-27 12:00:00|6784|6778|6780.1|6774.1|6786|6780|6779|6773|57
1656331500000|2022-06-27 12:05:00|6782.5|6776.5|6781.5|6775.5|6783|6777|6778|6772|20
1656331800000|2022-06-27 12:10:00|6781|6775|6782.5|6776.5|6786.6|6780.6|6775|6769|23
1656332100000|2022-06-27 12:15:00|6782.1|6776.1|6777.1|6771.1|6784.5|6778.5|6776.1|6770.1|15
1656332400000|2022-06-27 12:20:00|6779.5|6773.5|6776|6770|6780|6774|6776|6770|65
1656332700000|2022-06-27 12:25:00|6776.5|6770.5|6775|6769|6779.5|6773.5|6773.5|6767.5|76
1656333000000|2022-06-27 12:30:00|6774.5|6768.5|6770|6764|6776|6770|6770|6764|50
1656333300000|2022-06-27 12:35:00|6769|6763|6774.4|6768.4|6775.9|6769.9|6768.4|6762.4|69
1656333600000|2022-06-27 12:40:00|6773.9|6767.9|6783.9|6777.9|6790.4|6781.9|6772.5|6766.5|152
1656336600000|2022-06-27 13:30:00|6772.8|6766.8|6735.2|6729.2|6777.3|6771.3|6734.7|6728.7|918
1656336900000|2022-06-27 13:35:00|6734.2|6728.2|6743.6|6737.6|6744.1|6738.1|6723.6|6717.6|310
1656337200000|2022-06-27 13:40:00|6744.1|6738.1|6719.2|6713.2|6744.1|6738.1|6719.2|6713.2|285
1656337500000|2022-06-27 13:45:00|6719.1|6713.1|6707.6|6701.6|6724|6718|6701.5|6695.5|657
1656337800000|2022-06-27 13:50:00|6707.1|6701.1|6702.6|6696.6|6710.5|6704.5|6700.5|6694.5|349
1656338100000|2022-06-27 13:55:00|6703.1|6697.1|6711.6|6705.6|6718.1|6712.1|6701.1|6695.1|379
1656338400000|2022-06-27 14:00:00|6711.1|6705.1|6748.5|6742.5|6755.6|6749.6|6711.1|6705.1|246
1656338700000|2022-06-27 14:05:00|6748|6742|6737|6731|6751|6745|6734.5|6728.5|177
1656339000000|2022-06-27 14:10:00|6736.5|6730.5|6752|6746|6756|6750|6734.5|6728.5|265
1656339300000|2022-06-27 14:15:00|6752.5|6746.5|6752.4|6746.4|6759.5|6753.5|6749.4|6743.4|161
1656339600000|2022-06-27 14:20:00|6751.4|6745.4|6757.9|6751.9|6759|6753|6748.4|6742.4|119
1656339900000|2022-06-27 14:25:00|6757.4|6751.4|6777.4|6771.4|6783.4|6777.4|6755.9|6749.9|205
1656340200000|2022-06-27 14:30:00|6777.9|6771.9|6798.9|6792.9|6798.9|6792.9|6764.4|6758.4|434
1656340500000|2022-06-27 14:35:00|6799.4|6793.4|6816.9|6810.9|6822.9|6816.9|6796.4|6790.4|518
1656340800000|2022-06-27 14:40:00|6817.4|6811.4|6840.4|6834.4|6842.4|6836.4|6815.9|6809.9|214
1656341100000|2022-06-27 14:45:00|6839.9|6833.9|6821.4|6815.4|6839.9|6833.9|6821.4|6815.4|306
1656341400000|2022-06-27 14:50:00|6821.3|6815.3|6813.3|6807.3|6826.9|6820.9|6811.4|6805.4|137
1656341700000|2022-06-27 14:55:00|6813.9|6807.9|6815.9|6809.9|6818.4|6812.4|6808.4|6802.4|299
1656342000000|2022-06-27 15:00:00|6816.4|6810.4|6797.9|6791.9|6817.3|6811.3|6795.9|6789.9|124
1656342300000|2022-06-27 15:05:00|6797.4|6791.4|6789.5|6783.5|6804.5|6798.5|6787|6781|209
1656342600000|2022-06-27 15:10:00|6788.6|6782.6|6784.1|6778.1|6789.6|6783.6|6782.1|6776.1|239
1656342900000|2022-06-27 15:15:00|6784.6|6778.6|6776.1|6770.1|6787.1|6781.1|6774.6|6768.6|185
1656343200000|2022-06-27 15:20:00|6776.6|6770.6|6788.6|6782.6|6789.1|6783.1|6775.1|6769.1|135
1656343500000|2022-06-27 15:25:00|6789.1|6783.1|6781.6|6775.6|6789.1|6783.1|6781.6|6775.6|185
1656343800000|2022-06-27 15:30:00|6781.5|6775.5|6787.6|6781.6|6788.5|6782.5|6777.6|6771.6|282
1656344100000|2022-06-27 15:35:00|6788.5|6782.5|6798|6792|6799|6793|6787.5|6781.5|200
1656344400000|2022-06-27 15:40:00|6797.5|6791.5|6817|6811|6822|6816|6796.5|6790.5|296
1656344700000|2022-06-27 15:45:00|6817.5|6811.5|6812|6806|6821.5|6815.5|6808|6802|169
1656345000000|2022-06-27 15:50:00|6812.5|6806.5|6801.5|6795.5|6815.1|6809.1|6801.5|6795.5|350
1656345300000|2022-06-27 15:55:00|6803|6797|6788|6782|6806|6800|6788|6782|102
1656345600000|2022-06-27 16:00:00|6787.5|6781.5|6776|6770|6788|6782|6775.5|6769.5|79
1656345900000|2022-06-27 16:05:00|6775.5|6769.5|6774|6768|6775.5|6769.5|6766|6760|98
1656346200000|2022-06-27 16:10:00|6773.5|6767.5|6778|6772|6780|6774|6771.5|6765.5|121
1656346500000|2022-06-27 16:15:00|6777.5|6771.5|6769|6763|6780.5|6774.5|6768|6762|296
1656346800000|2022-06-27 16:20:00|6766.5|6760.5|6769.9|6763.9|6771|6765|6766|6760|468
1656347100000|2022-06-27 16:25:00|6768.9|6762.9|6760.1|6754.1|6772.4|6766.4|6758.6|6752.6|295
1656347400000|2022-06-27 16:30:00|6759.6|6753.6|6754.6|6748.6|6762.6|6756.6|6752.1|6746.1|230
1656347700000|2022-06-27 16:35:00|6753.6|6747.6|6764.1|6758.1|6764.1|6758.1|6750.6|6744.6|38
1656348000000|2022-06-27 16:40:00|6764.6|6758.6|6769.6|6763.6|6769.6|6763.6|6759.1|6753.1|110
1656348300000|2022-06-27 16:45:00|6770.1|6764.1|6772.6|6766.6|6783.1|6777.1|6766.6|6760.6|66
1656348600000|2022-06-27 16:50:00|6772.1|6766.1|6787.6|6781.6|6788.1|6782.1|6766.1|6760.1|132
1656348900000|2022-06-27 16:55:00|6787.1|6781.1|6798.6|6792.6|6799.6|6793.6|6784.1|6778.1|309
1656349200000|2022-06-27 17:00:00|6798.1|6792.1|6800.5|6794.5|6801.6|6795.6|6796|6790|187
1656349500000|2022-06-27 17:05:00|6800|6794|6796.9|6790.9|6802.4|6796.4|6796.4|6790.4|98
1656349800000|2022-06-27 17:10:00|6796.4|6790.4|6796.5|6790.5|6798.5|6792.5|6794.4|6788.4|109
1656350100000|2022-06-27 17:15:00|6795.5|6789.5|6799.9|6793.9|6802|6796|6790|6784|141
1656350400000|2022-06-27 17:20:00|6801|6795|6805.5|6799.5|6808|6802|6797.5|6791.5|160
1656350700000|2022-06-27 17:25:00|6804.5|6798.5|6805.4|6799.4|6806.5|6800.5|6802.5|6796.5|56
1656351000000|2022-06-27 17:30:00|6805.5|6799.5|6806.9|6800.9|6808.4|6802.4|6802.4|6796.4|258
1656351300000|2022-06-27 17:35:00|6806.8|6800.8|6809.8|6803.8|6810.3|6804.3|6805.9|6799.9|230
1656351600000|2022-06-27 17:40:00|6810.3|6804.3|6804.8|6798.8|6811.4|6805.4|6802.8|6796.8|127
1656351900000|2022-06-27 17:45:00|6805.3|6799.3|6798.3|6792.3|6805.8|6799.8|6797.3|6791.3|159
1656352200000|2022-06-27 17:50:00|6798.8|6792.8|6797.8|6791.8|6800.3|6794.3|6793.3|6787.3|257
1656352500000|2022-06-27 17:55:00|6796.8|6790.8|6787.3|6781.3|6796.8|6790.8|6784.8|6778.8|360
1656352800000|2022-06-27 18:00:00|6786.8|6780.8|6792.7|6786.7|6792.7|6786.7|6783.3|6777.3|547
1656353100000|2022-06-27 18:05:00|6792.2|6786.2|6783.7|6777.7|6793.2|6787.2|6780.7|6774.7|547
1656353400000|2022-06-27 18:10:00|6784.2|6778.2|6790.1|6784.1|6790.2|6784.2|6775.7|6769.7|1024
1656353700000|2022-06-27 18:15:00|6789.6|6783.6|6799.8|6793.8|6803.7|6797.7|6784.3|6778.3|639
1656374400000|2022-06-28 00:00:00|6798.6|6792.6|6794.5|6788.5|6803|6797|6791|6782.5|55
1656374700000|2022-06-28 00:05:00|6796|6790|6801.9|6795.9|6805.9|6799.9|6793|6787|30
1656375000000|2022-06-28 00:10:00|6800.9|6794.9|6795.9|6789.9|6801.4|6795.4|6793.9|6787.9|48
1656375300000|2022-06-28 00:15:00|6796.4|6790.4|6791.3|6785.3|6798.8|6792.8|6791.3|6785.3|6
1656375600000|2022-06-28 00:20:00|6791.8|6785.8|6794.7|6788.7|6795.2|6789.2|6789.8|6783.8|25
1656375900000|2022-06-28 00:25:00|6794.2|6788.2|6812.8|6806.8|6812.8|6806.8|6794.2|6788.2|12
1656376200000|2022-06-28 00:30:00|6813.3|6807.3|6805.2|6799.2|6813.3|6807.3|6805.2|6799.2|8
1656376500000|2022-06-28 00:35:00|6804.7|6798.7|6805.2|6799.2|6807.2|6801.2|6801.2|6795.2|14
1656376800000|2022-06-28 00:40:00|6805.7|6799.7|6803.1|6797.1|6806.7|6800.7|6803.1|6797.1|11
1656377100000|2022-06-28 00:45:00|6802.7|6796.7|6806.1|6800.1|6807.1|6801.1|6802.6|6796.6|12
1656377400000|2022-06-28 00:50:00|6805.6|6799.6|6798.6|6792.6|6805.6|6799.6|6796.6|6790.6|4
1656377700000|2022-06-28 00:55:00|6797.6|6791.6|6800.1|6794.1|6801.1|6795.1|6797.6|6791.6|8
1656378000000|2022-06-28 01:00:00|6799.6|6793.6|6806|6800|6810.5|6804.5|6798.1|6792.1|26
1656378300000|2022-06-28 01:05:00|6805.5|6799.5|6798.6|6792.6|6805.5|6799.5|6797.6|6791.6|5
1656378600000|2022-06-28 01:10:00|6797.6|6791.6|6800.5|6794.5|6802.6|6796.6|6793.6|6787.6|16
1656378900000|2022-06-28 01:15:00|6800|6794|6798.5|6792.5|6803.5|6797.5|6796.5|6790.5|9
1656379200000|2022-06-28 01:20:00|6798|6792|6797|6791|6802|6796|6797|6791|5
1656379500000|2022-06-28 01:25:00|6797.5|6791.5|6799|6793|6805|6799|6797.5|6791.5|5
1656379800000|2022-06-28 01:30:00|6797|6791|6797.5|6791.5|6799.5|6793.5|6794.5|6788.5|7
1656380100000|2022-06-28 01:35:00|6797|6791|6797.5|6791.5|6801.5|6795.5|6796|6790|8
1656380400000|2022-06-28 01:40:00|6798|6792|6803.5|6797.5|6805|6799|6798|6792|6
1656380700000|2022-06-28 01:45:00|6804|6798|6809.5|6803.5|6810.5|6804.5|6802.5|6796.5|2
1656381000000|2022-06-28 01:50:00|6808.5|6802.5|6810.4|6804.4|6813.9|6807.9|6807.4|6801.4|13
1656381300000|2022-06-28 01:55:00|6809.9|6803.9|6805.9|6799.9|6811.9|6805.9|6802.9|6796.9|1
1656381600000|2022-06-28 02:00:00|6807.4|6801.4|6802.4|6796.4|6808.4|6802.4|6799.9|6793.9|19
1656381900000|2022-06-28 02:05:00|6802.9|6796.9|6798.9|6792.9|6802.9|6796.9|6798.9|6792.9|3
1656382200000|2022-06-28 02:10:00|6799.4|6793.4|6808.9|6802.9|6810.9|6804.9|6799.4|6793.4|6
1656382500000|2022-06-28 02:15:00|6809|6803|6805.4|6799.4|6813.4|6807.4|6805.4|6799.4|1
1656382800000|2022-06-28 02:20:00|6805.5|6799.5|6803.5|6797.5|6806.4|6800.4|6803.5|6797.5|0
1656383100000|2022-06-28 02:25:00|6803.9|6797.9|6807.4|6801.4|6808.9|6802.9|6801.9|6795.9|0
1656383400000|2022-06-28 02:30:00|6807.9|6801.9|6807.9|6801.9|6816.9|6810.9|6807.4|6801.4|3
1656383700000|2022-06-28 02:35:00|6807.8|6801.8|6799.8|6793.8|6807.9|6801.8|6798.9|6792.9|2
1656384000000|2022-06-28 02:40:00|6799.4|6793.4|6793.8|6787.8|6799.8|6793.8|6793.8|6787.8|25
1656384300000|2022-06-28 02:45:00|6794.3|6788.3|6796.9|6790.9|6796.9|6790.9|6794.3|6788.3|25
1656384600000|2022-06-28 02:50:00|6797|6791|6796|6790|6797|6791|6795|6789|27
1656384900000|2022-06-28 02:55:00|6795.5|6789.5|6792|6786|6796.5|6790.5|6792|6786|7
1656385200000|2022-06-28 03:00:00|6792.5|6786.5|6793|6787|6793.5|6787.5|6789|6783|18
1656385500000|2022-06-28 03:05:00|6793.5|6787.5|6792|6786|6794|6788|6791.5|6785.5|58
1656385800000|2022-06-28 03:10:00|6791.5|6785.5|6786|6780|6792|6786|6786|6780|22
1656386100000|2022-06-28 03:15:00|6788|6782|6791.9|6785.9|6792.9|6786.9|6788|6782|7
1656386400000|2022-06-28 03:20:00|6791.5|6785.5|6796|6790|6796.9|6790.9|6791|6785|0
1656386700000|2022-06-28 03:25:00|6795.5|6789.5|6813.4|6807.4|6813.4|6807.4|6793.9|6787.9|4
1656387000000|2022-06-28 03:30:00|6812.9|6806.9|6803.4|6797.4|6813.4|6807.4|6802.9|6796.9|8
1656387300000|2022-06-28 03:35:00|6802.4|6796.4|6801.4|6795.4|6802.9|6796.9|6796.9|6790.9|3
1656387600000|2022-06-28 03:40:00|6801.9|6795.9|6802.3|6796.3|6803.8|6797.8|6801.8|6795.8|0
1656387900000|2022-06-28 03:45:00|6802.8|6796.8|6804.3|6798.3|6804.8|6798.8|6802.4|6796.4|1
1656388200000|2022-06-28 03:50:00|6803.8|6797.8|6804.8|6798.8|6805.8|6799.8|6803.8|6797.8|0
1656388500000|2022-06-28 03:55:00|6804.3|6798.3|6806.8|6800.8|6806.8|6800.8|6803.8|6797.8|0
1656388800000|2022-06-28 04:00:00|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6804.8|6798.8|0
1656389100000|2022-06-28 04:05:00|6805.8|6799.8|6806.3|6800.3|6807.3|6801.3|6805.8|6799.8|0
1656389400000|2022-06-28 04:10:00|6806.7|6800.7|6807.3|6801.3|6807.7|6801.7|6805.2|6799.2|0
1656389700000|2022-06-28 04:15:00|6806.8|6800.8|6808.7|6802.7|6808.7|6802.7|6805.2|6799.2|3
1656390000000|2022-06-28 04:20:00|6808.2|6802.2|6810.7|6804.7|6811.7|6805.7|6808.2|6802.2|2
1656390300000|2022-06-28 04:25:00|6811.2|6805.2|6807.2|6801.2|6811.7|6805.7|6805.2|6799.2|8
1656390600000|2022-06-28 04:30:00|6806.7|6800.7|6810.1|6804.1|6810.1|6804.1|6804.7|6798.7|10
1656390900000|2022-06-28 04:35:00|6812.1|6806.1|6814.1|6808.1|6815.1|6809.1|6811.6|6805.6|5
1656391200000|2022-06-28 04:40:00|6813.6|6807.6|6813.6|6807.6|6815.1|6809.1|6813.6|6807.6|7
1656391500000|2022-06-28 04:45:00|6813.5|6807.5|6817|6811|6817|6811|6813.5|6807.5|8
1656391800000|2022-06-28 04:50:00|6816|6810|6819|6813|6819|6813|6813.5|6807.5|16
1656392100000|2022-06-28 04:55:00|6820|6814|6822|6816|6822|6816|6819.5|6813.5|4
1656392400000|2022-06-28 05:00:00|6823|6817|6821.4|6815.4|6824|6818|6817.5|6811.5|10
1656392700000|2022-06-28 05:05:00|6818.4|6812.4|6818.4|6812.4|6819.4|6813.4|6815.4|6809.4|2
1656393000000|2022-06-28 05:10:00|6817.4|6811.4|6814.9|6808.9|6817.4|6811.4|6813.4|6807.4|13
1656393300000|2022-06-28 05:15:00|6813.9|6807.9|6814.8|6808.8|6814.8|6808.8|6813.4|6807.4|2
1656393600000|2022-06-28 05:20:00|6814.3|6808.3|6818.4|6812.4|6818.8|6812.8|6813.3|6807.3|10
1656393900000|2022-06-28 05:25:00|6818.3|6812.3|6820.3|6814.3|6820.3|6814.3|6815.4|6809.4|0
1656394200000|2022-06-28 05:30:00|6820.8|6814.8|6827.9|6821.9|6835.3|6829.3|6819.9|6813.9|9
1656394500000|2022-06-28 05:35:00|6828.4|6822.4|6813.8|6807.8|6832.4|6826.4|6813.8|6807.8|16
1656394800000|2022-06-28 05:40:00|6811.8|6805.8|6814.2|6808.2|6816.3|6810.3|6808.8|6802.8|16
1656395100000|2022-06-28 05:45:00|6817.3|6811.3|6810.3|6804.3|6819.3|6813.3|6809.8|6803.8|2
1656395400000|2022-06-28 05:50:00|6809.8|6803.8|6815.2|6809.2|6815.2|6809.2|6809.3|6803.3|1
1656395700000|2022-06-28 05:55:00|6813.3|6807.3|6817.8|6811.8|6821.3|6815.3|6812.3|6806.3|32
1656396000000|2022-06-28 06:00:00|6818.3|6812.3|6814.2|6808.2|6818.3|6812.3|6811.2|6805.2|5
1656396300000|2022-06-28 06:05:00|6814.7|6808.7|6835.7|6829.7|6836.2|6830.2|6814.7|6808.7|37
1656396600000|2022-06-28 06:10:00|6838.2|6832.2|6853.1|6847.1|6855.1|6849.1|6838.2|6832.2|26
1656396900000|2022-06-28 06:15:00|6852.6|6846.6|6850.1|6844.1|6853.6|6847.6|6849.6|6843.6|7
1656397200000|2022-06-28 06:20:00|6850.6|6844.6|6851.6|6845.6|6852.1|6846.1|6843.6|6837.6|13
1656397500000|2022-06-28 06:25:00|6851.1|6845.1|6852.2|6846.2|6852.2|6846.2|6848.6|6842.6|14
1656397800000|2022-06-28 06:30:00|6851.7|6845.7|6853.7|6847.7|6854.2|6848.2|6849.7|6843.7|30
1656398100000|2022-06-28 06:35:00|6854.2|6848.2|6856.6|6850.6|6856.6|6850.6|6851.6|6845.6|36
1656398400000|2022-06-28 06:40:00|6858.1|6852.1|6896.3|6890.3|6897.3|6891.3|6857.6|6851.6|148
1656398700000|2022-06-28 06:45:00|6895.8|6889.8|6905.7|6899.7|6906.7|6900.7|6895.3|6889.3|105
1656399000000|2022-06-28 06:50:00|6904.7|6898.7|6905.7|6899.7|6906.2|6900.2|6900.1|6894.1|9
1656399300000|2022-06-28 06:55:00|6906.2|6900.2|6903.1|6897.1|6906.2|6900.2|6901.6|6895.6|28
1656399600000|2022-06-28 07:00:00|6903.6|6897.6|6906.5|6900.5|6911.6|6905.6|6903.1|6897.1|46
1656399900000|2022-06-28 07:05:00|6907.5|6901.5|6908|6902|6913|6907|6907|6901|30
1656400200000|2022-06-28 07:10:00|6908.5|6902.5|6917.8|6911.8|6922.9|6916.9|6908.5|6902.5|67
1656400500000|2022-06-28 07:15:00|6916.8|6910.8|6918.8|6912.8|6923.3|6917.3|6914.8|6908.8|15
1656400800000|2022-06-28 07:20:00|6920.3|6914.3|6915.7|6909.7|6920.8|6914.8|6914.2|6908.2|20
1656401100000|2022-06-28 07:25:00|6915.2|6909.2|6907.7|6901.7|6916.2|6910.2|6906.2|6900.2|44
1656401400000|2022-06-28 07:30:00|6908.2|6902.2|6910.2|6904.2|6910.2|6904.2|6901.8|6895.8|28
1656401700000|2022-06-28 07:35:00|6910.3|6904.3|6918.9|6912.9|6925.9|6919.9|6910.3|6904.3|68
1656402000000|2022-06-28 07:40:00|6917.9|6911.9|6906.8|6900.8|6917.9|6911.9|6903.4|6897.4|24
1656402300000|2022-06-28 07:45:00|6905.4|6899.4|6904.7|6898.7|6909.3|6903.3|6903.8|6897.8|13
1656402600000|2022-06-28 07:50:00|6904.3|6898.3|6905.6|6899.6|6907.2|6901.2|6901.2|6895.2|7
1656402900000|2022-06-28 07:55:00|6906.2|6900.2|6901.2|6895.2|6906.7|6900.7|6900.2|6894.2|9
1656403200000|2022-06-28 08:00:00|6900.7|6894.7|6902.2|6896.2|6903.2|6897.2|6900.2|6894.2|15
1656403500000|2022-06-28 08:05:00|6902.7|6896.7|6903.7|6897.7|6907.7|6901.7|6900.2|6894.2|18
1656403800000|2022-06-28 08:10:00|6904.2|6898.2|6917.7|6911.7|6920.3|6914.3|6904.2|6898.2|102
1656404100000|2022-06-28 08:15:00|6917.2|6911.2|6907.7|6901.7|6917.2|6911.2|6907.7|6901.7|15
1656404400000|2022-06-28 08:20:00|6906.7|6900.7|6902.7|6896.7|6909.1|6903.1|6902.1|6896.1|62
1656404700000|2022-06-28 08:25:00|6903.1|6897.1|6909.2|6903.2|6911.2|6905.2|6903.1|6897.1|16
1656405000000|2022-06-28 08:30:00|6908.7|6902.7|6908.1|6902.1|6909.1|6903.1|6905.1|6899.1|11
1656405300000|2022-06-28 08:35:00|6908.6|6902.6|6906.1|6900.1|6913.1|6907.1|6905.1|6899.1|59
1656405600000|2022-06-28 08:40:00|6904.1|6898.1|6906.6|6900.6|6906.6|6900.6|6900|6894|131
1656405900000|2022-06-28 08:45:00|6907.1|6901.1|6900.6|6894.6|6911.6|6905.6|6900|6894|10
1656406200000|2022-06-28 08:50:00|6900.5|6894.5|6913.5|6907.5|6913.9|6907.9|6900|6894|58
1656406500000|2022-06-28 08:55:00|6914.5|6908.5|6908.6|6902.6|6915.5|6909.5|6902.2|6896.2|154
1656406800000|2022-06-28 09:00:00|6909.1|6903.1|6915.1|6909.1|6915.6|6909.6|6909.1|6902.1|2
1656407100000|2022-06-28 09:05:00|6912.6|6906.6|6913.6|6907.6|6914.2|6908.2|6911.1|6905.1|4
1656407400000|2022-06-28 09:10:00|6914.1|6908.1|6908.6|6902.6|6914.2|6908.2|6908.6|6902.6|26
1656407700000|2022-06-28 09:15:00|6908.1|6902.1|6914.1|6908.1|6917.5|6911.5|6905|6899|35
1656408000000|2022-06-28 09:20:00|6913.6|6907.6|6911|6905|6915|6909|6909|6903|24
1656408300000|2022-06-28 09:25:00|6910.5|6904.5|6902|6896|6914.5|6908.5|6901|6895|15
1656408600000|2022-06-28 09:30:00|6901.5|6895.5|6910.4|6904.4|6912.5|6906.5|6900.5|6894.5|15
1656408900000|2022-06-28 09:35:00|6911|6905|6910.9|6904.9|6915.3|6909.3|6906.8|6900.8|93
1656409200000|2022-06-28 09:40:00|6909.9|6903.9|6902.4|6896.4|6910.4|6904.4|6901.4|6895.4|89
1656409500000|2022-06-28 09:45:00|6901.9|6895.9|6902.3|6896.3|6902.9|6896.9|6899.9|6893.9|14
1656409800000|2022-06-28 09:50:00|6902.8|6896.8|6909.8|6903.8|6911.4|6905.4|6902.4|6896.4|22
1656410100000|2022-06-28 09:55:00|6909.3|6903.3|6908.3|6902.3|6912.3|6906.3|6908.2|6902.2|5
1656410400000|2022-06-28 10:00:00|6904.8|6898.8|6907.3|6901.3|6907.8|6901.8|6900.3|6894.3|9
1656410700000|2022-06-28 10:05:00|6907.8|6901.8|6900.7|6894.7|6908.7|6902.7|6899.7|6893.7|9
1656411000000|2022-06-28 10:10:00|6899.6|6893.6|6910.1|6904.1|6913.2|6907.2|6899.6|6893.6|34
1656411300000|2022-06-28 10:15:00|6909.7|6903.7|6911.2|6905.2|6911.7|6905.7|6905.7|6899.7|20
1656411600000|2022-06-28 10:20:00|6910.7|6904.7|6915.2|6909.2|6915.2|6909.2|6908.6|6902.6|5
1656411900000|2022-06-28 10:25:00|6914.7|6908.7|6915.1|6909.1|6915.2|6909.2|6914.1|6908.1|2
1656412200000|2022-06-28 10:30:00|6914.6|6908.6|6914.1|6908.1|6915.1|6909.1|6912.1|6906.1|1
1656412500000|2022-06-28 10:35:00|6914.7|6908.7|6916.6|6910.6|6917.1|6911.1|6911.6|6905.6|14
1656412800000|2022-06-28 10:40:00|6917.1|6911.1|6911.6|6905.6|6918.1|6912.1|6911.6|6905.6|74
1656413100000|2022-06-28 10:45:00|6912.1|6906.1|6911.6|6905.6|6912.1|6906.1|6906.6|6900.6|26
1656413400000|2022-06-28 10:50:00|6912.1|6906.1|6912.1|6906.1|6913.6|6907.6|6907.6|6901.6|40
1656413700000|2022-06-28 10:55:00|6912.6|6906.6|6913.1|6907.1|6916.1|6910.1|6912.1|6906.1|20
1656414000000|2022-06-28 11:00:00|6912.6|6906.6|6911|6905|6912.6|6906.6|6906.1|6900.1|5
1656414300000|2022-06-28 11:05:00|6910.1|6904.1|6911|6905|6911.5|6905.5|6908|6902|11
1656414600000|2022-06-28 11:10:00|6910.5|6904.5|6909.5|6903.5|6912|6906|6909.5|6903.5|9
1656414900000|2022-06-28 11:15:00|6909|6903|6910|6904|6911|6905|6909|6903|29
1656415200000|2022-06-28 11:20:00|6909.5|6903.5|6905|6899|6910.5|6904.5|6905|6899|38
1656415500000|2022-06-28 11:25:00|6906|6900|6909|6903|6909.4|6903.4|6903.9|6897.9|50
1656415800000|2022-06-28 11:30:00|6911.4|6905.4|6909.5|6903.5|6911.9|6905.9|6907.5|6901.5|4
1656416100000|2022-06-28 11:35:00|6910|6904|6910|6904|6912.5|6906.5|6906.6|6900.6|21
1656416400000|2022-06-28 11:40:00|6909.9|6903.9|6912.5|6906.5|6913.4|6907.4|6904.6|6898.6|12
1656416700000|2022-06-28 11:45:00|6913|6907|6914|6908|6919.4|6913.4|6912.5|6906.5|47
1656417000000|2022-06-28 11:50:00|6914.5|6908.5|6909.7|6903.7|6916.8|6910.8|6909.2|6903.2|89
1656417300000|2022-06-28 11:55:00|6910.2|6904.2|6909.8|6903.8|6910.3|6904.3|6908.7|6902.7|41
1656417600000|2022-06-28 12:00:00|6910.3|6904.3|6914.1|6908.1|6914.1|6908.1|6908.2|6902.2|48
1656417900000|2022-06-28 12:05:00|6913.6|6907.6|6912.6|6906.6|6914.6|6908.6|6911.7|6905.7|23
1656418200000|2022-06-28 12:10:00|6912.2|6906.2|6909.6|6903.6|6913.1|6907.1|6905.2|6899.2|89
1656418500000|2022-06-28 12:15:00|6909.1|6903.1|6908.6|6902.6|6909.6|6903.6|6905.6|6899.6|34
1656418800000|2022-06-28 12:20:00|6909.1|6903.1|6905.1|6899.1|6912.6|6906.6|6904.5|6898.5|37
1656419100000|2022-06-28 12:25:00|6906.6|6900.6|6907.1|6901.1|6909.1|6903.1|6904|6898|87
1656419400000|2022-06-28 12:30:00|6907|6901|6908|6902|6910.1|6904.1|6901.1|6895.1|370
1656419700000|2022-06-28 12:35:00|6908.5|6902.5|6912.4|6906.4|6913.9|6907.9|6907|6901|275
1656420000000|2022-06-28 12:40:00|6912.9|6906.9|6916|6910|6916|6910|6911|6905|157
1656423000000|2022-06-28 13:30:00|6913.4|6907.4|6883.5|6877.5|6923.8|6917.8|6883|6877|1497
1656423300000|2022-06-28 13:35:00|6883|6877|6861.1|6855.1|6884.5|6878.5|6851|6845|478
1656423600000|2022-06-28 13:40:00|6861.6|6855.6|6892.5|6886.5|6894|6888|6858|6852|252
1656423900000|2022-06-28 13:45:00|6893|6887|6897.3|6891.3|6904.2|6898.2|6882.8|6876.8|393
1656424200000|2022-06-28 13:50:00|6896.8|6890.8|6879.2|6873.2|6897.8|6891.8|6867.8|6861.8|387
1656424500000|2022-06-28 13:55:00|6879.6|6873.6|6883.7|6877.7|6900.1|6894.1|6876.8|6870.8|347
1656424800000|2022-06-28 14:00:00|6883.8|6877.8|6912.4|6906.4|6912.4|6906.4|6874.2|6868.2|906
1656425100000|2022-06-28 14:05:00|6911.9|6905.9|6884|6878|6911.9|6905.9|6884|6878|182
1656425400000|2022-06-28 14:10:00|6884.5|6878.5|6901.5|6895.5|6916.4|6910.4|6882.5|6876.5|388
1656425700000|2022-06-28 14:15:00|6899|6893|6877|6871|6899.5|6893.5|6873.5|6867.5|523
1656426000000|2022-06-28 14:20:00|6876.6|6870.6|6878|6872|6879.6|6873.6|6859.5|6853.5|505
1656426300000|2022-06-28 14:25:00|6877.5|6871.5|6860.4|6854.4|6877.5|6871.5|6858.4|6852.4|398
1656426600000|2022-06-28 14:30:00|6860.9|6854.9|6837.5|6831.5|6870.9|6864.9|6836.9|6830.9|520
1656426900000|2022-06-28 14:35:00|6837|6831|6858.4|6852.4|6866.3|6860.3|6830.7|6824.7|469
1656427200000|2022-06-28 14:40:00|6859.4|6853.4|6855.5|6849.5|6877|6871|6848.6|6842.6|404
1656427500000|2022-06-28 14:45:00|6858.5|6852.5|6834.7|6828.7|6861|6855|6834.7|6828.7|207
1656427800000|2022-06-28 14:50:00|6835.2|6829.2|6857.1|6851.1|6858.6|6852.6|6834.2|6828.2|90
1656428100000|2022-06-28 14:55:00|6855.7|6849.7|6852.9|6846.9|6856.1|6850.1|6846.9|6840.9|53
1656428400000|2022-06-28 15:00:00|6854.4|6848.4|6872.7|6866.7|6874.7|6868.7|6853.8|6847.8|88
1656428700000|2022-06-28 15:05:00|6872.2|6866.2|6874|6868|6882.6|6876.6|6863.7|6857.7|240
1656429000000|2022-06-28 15:10:00|6874.1|6868.1|6874.1|6868.1|6883.4|6877.4|6870.5|6864.5|310
1656429300000|2022-06-28 15:15:00|6873|6867|6871.5|6865.5|6878.4|6872.4|6868.5|6862.5|272
1656429600000|2022-06-28 15:20:00|6871|6865|6861.8|6855.8|6873.5|6867.5|6856.9|6850.9|95
1656429900000|2022-06-28 15:25:00|6859.8|6853.8|6863.3|6857.3|6868.3|6862.3|6858.8|6852.8|43
1656430200000|2022-06-28 15:30:00|6863.8|6857.8|6866.2|6860.2|6879.7|6873.7|6863.2|6857.2|87
1656430500000|2022-06-28 15:35:00|6866.7|6860.7|6862.2|6856.2|6869.3|6863.3|6862.2|6856.2|138
1656430800000|2022-06-28 15:40:00|6861.3|6855.3|6857.8|6851.8|6863.2|6857.2|6851.3|6845.3|77
1656431100000|2022-06-28 15:45:00|6857.3|6851.3|6858.8|6852.8|6868.8|6862.8|6855.3|6849.3|79
1656431400000|2022-06-28 15:50:00|6857.3|6851.3|6859.8|6853.8|6860.7|6854.7|6856.2|6850.2|89
1656431700000|2022-06-28 15:55:00|6859.3|6853.3|6856.8|6850.8|6862.9|6856.9|6856.3|6850.3|179
1656432000000|2022-06-28 16:00:00|6856.9|6850.9|6854.2|6848.2|6858|6852|6851.9|6845.9|147
1656432300000|2022-06-28 16:05:00|6853.7|6847.7|6854.8|6848.8|6857.3|6851.3|6851.3|6845.3|489
1656432600000|2022-06-28 16:10:00|6857.2|6851.2|6857.7|6851.7|6860.7|6854.7|6855.7|6849.7|178
1656432900000|2022-06-28 16:15:00|6857.2|6851.2|6894.2|6888.2|6894.7|6888.7|6856.7|6850.7|216
1656433200000|2022-06-28 16:20:00|6893.3|6887.3|6884.5|6878.5|6895|6889|6882.6|6876.6|110
1656433500000|2022-06-28 16:25:00|6883.5|6877.5|6917.1|6911.1|6919.1|6913.1|6883.5|6877.5|620
1656433800000|2022-06-28 16:30:00|6916.6|6910.6|6923.4|6917.4|6930.9|6924.9|6907.5|6901.5|660
1656434100000|2022-06-28 16:35:00|6923.5|6917.5|6920.4|6914.4|6930.9|6924.9|6919.9|6913.9|464
1656434400000|2022-06-28 16:40:00|6919.9|6913.9|6924.8|6918.8|6929.4|6923.4|6915.8|6909.8|315
1656434700000|2022-06-28 16:45:00|6925.8|6919.8|6910.1|6904.1|6927.8|6921.8|6897.8|6891.8|223
1656435000000|2022-06-28 16:50:00|6909.6|6903.6|6907|6901|6910.6|6904.6|6901.1|6895.1|130
1656435300000|2022-06-28 16:55:00|6904.5|6898.5|6926.2|6920.2|6930.2|6924.2|6904.5|6898.5|179
1656435600000|2022-06-28 17:00:00|6925.6|6919.6|6928.5|6922.5|6930.3|6924.3|6925.6|6919.6|101
1656435900000|2022-06-28 17:05:00|6928.9|6922.9|6927|6921|6930.6|6924.6|6923.5|6917.5|115
1656436200000|2022-06-28 17:10:00|6926.5|6920.5|6913|6907|6930|6924|6912|6906|205
1656436500000|2022-06-28 17:15:00|6913.5|6907.5|6910.6|6904.6|6923.9|6917.9|6909.1|6903.1|188
1656436800000|2022-06-28 17:20:00|6911.1|6905.1|6911.5|6905.5|6913.5|6907.5|6909|6903|195
1656437100000|2022-06-28 17:25:00|6911|6905|6905.5|6899.5|6914.5|6908.5|6905.5|6899.5|497
1656437400000|2022-06-28 17:30:00|6906.4|6900.4|6897.6|6891.6|6906.5|6900.5|6897.6|6891.6|62
1656437700000|2022-06-28 17:35:00|6898.1|6892.1|6876.6|6870.6|6901|6895|6876|6870|84
1656438000000|2022-06-28 17:40:00|6878.1|6872.1|6886.9|6880.9|6888.9|6882.9|6875.5|6869.5|211
1656438300000|2022-06-28 17:45:00|6887|6881|6886.4|6880.4|6888.9|6882.9|6881.9|6875.9|254
1656438600000|2022-06-28 17:50:00|6885.9|6879.9|6896.9|6890.9|6900.6|6894.6|6883.9|6877.9|387
1656438900000|2022-06-28 17:55:00|6898.9|6892.9|6884.2|6878.2|6898.9|6892.9|6884.2|6878.2|494
1656439200000|2022-06-28 18:00:00|6883.8|6877.8|6895.9|6889.9|6903.3|6897.3|6883.7|6877.7|298
1656439500000|2022-06-28 18:05:00|6897.3|6891.3|6901.1|6895.1|6904.1|6898.1|6892.7|6886.7|340
1656439800000|2022-06-28 18:10:00|6901.2|6895.2|6896.8|6890.8|6908.1|6902.1|6890.8|6884.8|923
1656440100000|2022-06-28 18:15:00|6897.3|6891.3|6883.8|6877.8|6897.3|6891.3|6880.7|6874.7|627
1656460800000|2022-06-29 00:00:00|6894.5|6888.5|6879.1|6873.1|6903.1|6895.6|6878.5|6872.5|62
1656461100000|2022-06-29 00:05:00|6878.6|6872.6|6885.1|6879.1|6887.6|6881.6|6875.6|6869.6|1
1656461400000|2022-06-29 00:10:00|6883.2|6877.2|6883.6|6877.6|6884.1|6878.1|6880.6|6874.6|4
1656461700000|2022-06-29 00:15:00|6884.1|6878.1|6885.1|6879.1|6886.6|6880.6|6881.5|6875.5|6
1656462000000|2022-06-29 00:20:00|6885.5|6879.5|6876.4|6870.4|6887.6|6881.6|6875.5|6869.5|19
1656462300000|2022-06-29 00:25:00|6876.9|6870.9|6872.4|6866.4|6876.9|6870.9|6871.4|6865.4|7
1656462600000|2022-06-29 00:30:00|6872.3|6866.3|6859.5|6853.5|6872.9|6866.9|6859.5|6853.5|11
1656462900000|2022-06-29 00:35:00|6851.6|6845.6|6846.2|6840.2|6851.6|6845.6|6844.6|6838.6|14
1656463200000|2022-06-29 00:40:00|6845.7|6839.7|6841.2|6835.2|6845.7|6839.7|6834.7|6828.7|11
1656463500000|2022-06-29 00:45:00|6841.6|6835.6|6843.6|6837.6|6843.6|6837.6|6840.6|6834.6|5
1656463800000|2022-06-29 00:50:00|6843.1|6837.1|6847.6|6841.6|6848.6|6842.6|6842.2|6836.2|4
1656464100000|2022-06-29 00:55:00|6848.1|6842.1|6848.6|6842.6|6849.6|6843.6|6846.6|6840.6|3
1656464400000|2022-06-29 01:00:00|6846.6|6840.6|6847.1|6841.1|6848.5|6842.5|6833.7|6827.7|24
1656464700000|2022-06-29 01:05:00|6845.2|6839.2|6842.1|6836.1|6846.1|6840.1|6840.1|6834.1|1
1656465000000|2022-06-29 01:10:00|6841.6|6835.6|6843.1|6837.1|6849.6|6843.6|6841.1|6835.1|7
1656465300000|2022-06-29 01:15:00|6846.1|6840.1|6852|6846|6852|6846|6845.6|6839.6|5
1656465600000|2022-06-29 01:20:00|6852.1|6846.1|6845.1|6839.1|6860.6|6854.6|6844.1|6838.1|2
1656465900000|2022-06-29 01:25:00|6846|6840|6827.5|6821.5|6847.4|6841.4|6822.5|6816.5|14
1656466200000|2022-06-29 01:30:00|6828|6822|6826.2|6820.2|6828.5|6822.5|6822.4|6816.4|1
1656466500000|2022-06-29 01:35:00|6825.7|6819.7|6816.4|6810.4|6827.7|6821.7|6815.3|6809.3|9
1656466800000|2022-06-29 01:40:00|6816.3|6810.3|6806.3|6800.3|6816.3|6810.3|6805.7|6799.7|29
1656467100000|2022-06-29 01:45:00|6806.8|6800.8|6810.6|6804.6|6811.6|6805.6|6805.7|6799.7|10
1656467400000|2022-06-29 01:50:00|6810.1|6804.1|6810.1|6804.1|6811.6|6805.6|6807.2|6801.2|3
1656467700000|2022-06-29 01:55:00|6809.6|6803.6|6808.1|6802.1|6811.6|6805.6|6807.1|6801.1|4
1656468000000|2022-06-29 02:00:00|6807.6|6801.6|6806.9|6800.9|6818.4|6812.4|6806.9|6800.9|68
1656468300000|2022-06-29 02:05:00|6806.4|6800.4|6805.4|6799.4|6807.4|6801.4|6798|6792|23
1656468600000|2022-06-29 02:10:00|6804.9|6798.9|6808.9|6802.9|6810.5|6804.5|6803.8|6797.8|0
1656468900000|2022-06-29 02:15:00|6808.4|6802.4|6814.9|6808.9|6814.9|6808.9|6806.9|6800.9|7
1656469200000|2022-06-29 02:20:00|6814.4|6808.4|6815.4|6809.4|6818.4|6812.4|6813.4|6807.4|6
1656469500000|2022-06-29 02:25:00|6816.4|6810.4|6817.4|6811.4|6818.4|6812.4|6815.9|6809.9|2
1656469800000|2022-06-29 02:30:00|6816.9|6810.9|6811.3|6805.3|6823.4|6817.4|6809.9|6803.9|4
1656470100000|2022-06-29 02:35:00|6812.8|6806.8|6815.3|6809.3|6818.3|6812.3|6812.3|6806.3|7
1656470400000|2022-06-29 02:40:00|6815.8|6809.8|6822.2|6816.2|6823.7|6817.7|6815.3|6809.3|3
1656470700000|2022-06-29 02:45:00|6821.7|6815.7|6814.3|6808.3|6822.2|6816.2|6812.8|6806.8|6
1656471000000|2022-06-29 02:50:00|6813.8|6807.8|6809.6|6803.6|6813.8|6807.8|6807.2|6801.2|9
1656471300000|2022-06-29 02:55:00|6809.2|6803.2|6803.6|6797.6|6817.2|6811.2|6803.6|6797.6|12
1656471600000|2022-06-29 03:00:00|6803.5|6797.5|6804|6798|6808.1|6802.1|6802.6|6796.6|10
1656471900000|2022-06-29 03:05:00|6803.6|6797.6|6805.4|6799.4|6805.9|6799.9|6796.4|6790.4|21
1656472200000|2022-06-29 03:10:00|6804.9|6798.9|6793.8|6787.8|6804.9|6798.9|6788.3|6782.3|24
1656472500000|2022-06-29 03:15:00|6793.4|6787.4|6796.8|6790.8|6802.3|6796.3|6791.3|6785.3|5
1656472800000|2022-06-29 03:20:00|6795.8|6789.8|6790.8|6784.8|6801.3|6795.3|6790.8|6784.8|5
1656473100000|2022-06-29 03:25:00|6790.4|6784.4|6792.3|6786.3|6796.8|6790.8|6790.4|6784.4|5
1656473400000|2022-06-29 03:30:00|6791.8|6785.8|6795.3|6789.3|6801.7|6795.7|6791.8|6785.8|6
1656473700000|2022-06-29 03:35:00|6794.8|6788.8|6798.7|6792.7|6798.7|6792.7|6791.3|6785.3|1
1656474000000|2022-06-29 03:40:00|6797.7|6791.7|6803.7|6797.7|6805.7|6799.7|6797.7|6791.7|1
1656474300000|2022-06-29 03:45:00|6802.7|6796.7|6801.2|6795.2|6804.8|6798.8|6801.2|6795.2|1
1656474600000|2022-06-29 03:50:00|6800.8|6794.8|6799.2|6793.2|6800.8|6794.8|6797.2|6791.2|5
1656474900000|2022-06-29 03:55:00|6798.2|6792.2|6800.7|6794.7|6802.2|6796.2|6797.2|6791.2|5
1656475200000|2022-06-29 04:00:00|6801.2|6795.2|6798.7|6792.7|6801.2|6795.2|6797.1|6791.1|9
1656475500000|2022-06-29 04:05:00|6798.2|6792.2|6799.6|6793.6|6800.7|6794.7|6797.6|6791.6|6
1656475800000|2022-06-29 04:10:00|6799.1|6793.1|6805.6|6799.6|6805.6|6799.6|6798.7|6792.7|7
1656476100000|2022-06-29 04:15:00|6805.1|6799.1|6805.6|6799.6|6809.1|6803.1|6804.1|6798.1|2
1656476400000|2022-06-29 04:20:00|6805.7|6799.7|6810.6|6804.6|6815.1|6809.1|6805.7|6799.7|11
1656476700000|2022-06-29 04:25:00|6810.1|6804.1|6806.6|6800.6|6810.6|6804.6|6806.6|6800.6|5
1656477000000|2022-06-29 04:30:00|6807.1|6801.1|6834.8|6828.8|6834.8|6828.8|6807.1|6801.1|12
1656477300000|2022-06-29 04:35:00|6835.3|6829.3|6827.5|6821.5|6838.3|6832.3|6826.1|6820.1|20
1656477600000|2022-06-29 04:40:00|6827.1|6821.1|6825.6|6819.6|6828.1|6822.1|6824.6|6818.6|1
1656477900000|2022-06-29 04:45:00|6825.5|6819.5|6824.9|6818.9|6828|6822|6824.5|6818.5|0
1656478200000|2022-06-29 04:50:00|6822.9|6816.9|6821.5|6815.5|6825.9|6819.9|6821|6815|2
1656478500000|2022-06-29 04:55:00|6822|6816|6822.5|6816.5|6823|6817|6822|6816|0
1656478800000|2022-06-29 05:00:00|6822.9|6816.9|6821.5|6815.5|6823|6817|6820|6814|0
1656479100000|2022-06-29 05:05:00|6821.9|6815.9|6822.4|6816.4|6824.9|6818.9|6821.9|6815.9|1
1656479400000|2022-06-29 05:10:00|6821.9|6815.9|6815.5|6809.5|6821.9|6815.9|6815.5|6809.5|3
1656479700000|2022-06-29 05:15:00|6816|6810|6820|6814|6821.9|6815.9|6816|6810|0
1656480000000|2022-06-29 05:20:00|6819.9|6813.9|6817.4|6811.4|6819.9|6813.9|6811.5|6805.5|3
1656480300000|2022-06-29 05:25:00|6816.9|6810.9|6815|6809|6818.4|6812.4|6814|6808|1
1656480600000|2022-06-29 05:30:00|6814.5|6808.5|6803.5|6797.5|6814.5|6808.5|6801.1|6795.1|11
1656480900000|2022-06-29 05:35:00|6803|6797|6803.5|6797.5|6804.5|6798.5|6795.5|6789.5|3
1656481200000|2022-06-29 05:40:00|6804|6798|6804.9|6798.9|6806|6800|6799|6793|1
1656481500000|2022-06-29 05:45:00|6804.4|6798.4|6827|6821|6834.5|6828.5|6804|6798|32
1656481800000|2022-06-29 05:50:00|6826.1|6820.1|6821.5|6815.5|6828|6822|6813.4|6807.4|15
1656482100000|2022-06-29 05:55:00|6820.5|6814.5|6824|6818|6824.4|6818.4|6814|6808|0
1656482400000|2022-06-29 06:00:00|6823.9|6817.9|6821.9|6815.9|6825.4|6819.4|6815.5|6809.5|1
1656482700000|2022-06-29 06:05:00|6821.4|6815.4|6830.9|6824.9|6837.3|6831.3|6819.4|6813.4|0
1656483000000|2022-06-29 06:10:00|6830|6824|6837.4|6831.4|6838.4|6832.4|6828|6822|4
1656483300000|2022-06-29 06:15:00|6838.8|6832.8|6848.5|6842.5|6851.4|6845.4|6838.8|6832.8|19
1656483600000|2022-06-29 06:20:00|6848.4|6842.4|6847.4|6841.4|6855.8|6849.8|6844.4|6838.4|4
1656483900000|2022-06-29 06:25:00|6847.5|6841.5|6855.3|6849.3|6856.4|6850.4|6845.4|6839.4|1
1656484200000|2022-06-29 06:30:00|6854.3|6848.3|6838.8|6832.8|6854.8|6848.8|6838.8|6832.8|36
1656484500000|2022-06-29 06:35:00|6838.7|6832.7|6829.3|6823.3|6840.3|6834.3|6828.8|6822.8|13
1656484800000|2022-06-29 06:40:00|6829.8|6823.8|6827.2|6821.2|6831.7|6825.7|6822.8|6816.8|3
1656485100000|2022-06-29 06:45:00|6826.7|6820.7|6826.3|6820.3|6829.7|6823.7|6816.4|6810.4|3
1656485400000|2022-06-29 06:50:00|6827.4|6821.4|6832.4|6826.4|6832.4|6826.4|6820.4|6814.4|0
1656485700000|2022-06-29 06:55:00|6831.8|6825.8|6835.8|6829.8|6836.3|6830.3|6828.9|6822.7|2
1656486000000|2022-06-29 07:00:00|6836.3|6830.3|6833.4|6827.4|6844.3|6838.3|6832.4|6826.4|22
1656486300000|2022-06-29 07:05:00|6833.3|6827.3|6839.9|6833.9|6840.4|6834.4|6833.3|6827.3|2
1656486600000|2022-06-29 07:10:00|6839.4|6833.4|6849.4|6839.4|6849.4|6843.4|6836.9|6830.9|30
1656486900000|2022-06-29 07:15:00|6846.4|6840.4|6848|6842|6848.4|6842.4|6842.5|6835.4|0
1656487200000|2022-06-29 07:20:00|6850.5|6840.5|6846.5|6840.5|6850.5|6844.5|6841.6|6835.6|3
1656487500000|2022-06-29 07:25:00|6846.1|6840.1|6846.8|6840.8|6848.8|6842.8|6844.3|6838.3|12
1656487800000|2022-06-29 07:30:00|6847.3|6841.3|6839.9|6833.9|6847.3|6841.3|6824.1|6818.1|22
1656488100000|2022-06-29 07:35:00|6840.4|6834.4|6842.9|6836.9|6849.8|6843.8|6837.9|6831.9|2
1656488400000|2022-06-29 07:40:00|6842.4|6836.4|6851.4|6845.4|6851.4|6845.4|6841.9|6835.9|6
1656488700000|2022-06-29 07:45:00|6853.3|6847.3|6862.8|6852.8|6862.8|6856.2|6853.3|6847.3|4
1656489000000|2022-06-29 07:50:00|6859.4|6853.4|6865.1|6859.1|6873.5|6867.5|6855.9|6849.9|33
1656489300000|2022-06-29 07:55:00|6868.5|6862.5|6874.6|6868.6|6874.6|6868.6|6867.1|6861.1|4
1656489600000|2022-06-29 08:00:00|6875.1|6869.1|6876.5|6870.5|6879.1|6872.6|6873.6|6867.6|2
1656489900000|2022-06-29 08:05:00|6877|6871|6879.1|6869.1|6880.7|6874.7|6872.7|6866.7|4
1656490200000|2022-06-29 08:10:00|6878.1|6872.1|6872.1|6866.1|6879.1|6872.1|6871.6|6865.6|2
1656490500000|2022-06-29 08:15:00|6872.6|6866.6|6874.1|6868.1|6879|6870.1|6872.6|6866.6|0
1656490800000|2022-06-29 08:20:00|6873.6|6867.6|6873|6867|6876.1|6869|6872.5|6866|2
1656491100000|2022-06-29 08:25:00|6872.5|6866.5|6869.6|6863.6|6873|6867|6859.4|6853.4|7
1656491400000|2022-06-29 08:30:00|6869.1|6863.1|6871.6|6865.6|6872.5|6866.5|6865.1|6859.1|10
1656491700000|2022-06-29 08:35:00|6872|6866|6867|6861|6873|6867|6867|6860|0
1656492000000|2022-06-29 08:40:00|6867.5|6861.5|6872.1|6862.1|6872.1|6865.5|6865.6|6859.6|9
1656492300000|2022-06-29 08:45:00|6872|6862|6870|6864|6873.5|6867.5|6866.5|6860.5|1
1656492600000|2022-06-29 08:50:00|6870.5|6864.5|6866.4|6860.4|6878.9|6870.5|6866.4|6860.4|8
1656492900000|2022-06-29 08:55:00|6866.9|6860.9|6874.4|6868.4|6874.4|6868.4|6866.4|6860.4|16
1656493200000|2022-06-29 09:00:00|6873.9|6867.9|6873.4|6867.4|6874.4|6868.4|6872.3|6866.3|1
1656493500000|2022-06-29 09:05:00|6874.7|6868.7|6880.2|6874.2|6880.6|6874.6|6874.7|6868.7|1
1656493800000|2022-06-29 09:10:00|6880.6|6874.6|6882.1|6876.1|6884.5|6878.5|6880.6|6874.6|17
1656494100000|2022-06-29 09:15:00|6881.6|6875.6|6891.1|6885.1|6895.8|6889.8|6881.6|6875.6|85
1656494400000|2022-06-29 09:20:00|6891.2|6885.2|6903.4|6897.4|6904|6898|6890.7|6884.7|25
1656494700000|2022-06-29 09:25:00|6902|6896|6895.7|6889.7|6902|6896|6895.7|6889.7|102
1656495000000|2022-06-29 09:30:00|6894.8|6888.8|6887.8|6881.8|6894.8|6888.8|6887.3|6881.3|64
1656495300000|2022-06-29 09:35:00|6887.3|6881.3|6892.1|6886.1|6892.5|6886.5|6886.8|6880.8|7
1656495600000|2022-06-29 09:40:00|6892.6|6886.6|6890.2|6884.2|6900.6|6894.6|6888.6|6882.6|28
1656495900000|2022-06-29 09:45:00|6889.7|6883.7|6890.6|6884.6|6891.1|6885.1|6887.8|6881.8|2
1656496200000|2022-06-29 09:50:00|6890.1|6884.1|6885.5|6879.5|6891.6|6885.6|6884|6878|33
1656496500000|2022-06-29 09:55:00|6885.9|6879.9|6886|6880|6887.5|6881.5|6884|6878|2
1656496800000|2022-06-29 10:00:00|6885.9|6879.9|6889|6883|6889|6883|6885.9|6879.9|17
1656497100000|2022-06-29 10:05:00|6889.5|6883.5|6893.4|6887.4|6896.9|6890.9|6889.5|6883.5|3
1656497400000|2022-06-29 10:10:00|6892.9|6886.9|6895.6|6889.6|6899|6893|6892.4|6886.4|10
1656497700000|2022-06-29 10:15:00|6895.1|6889.1|6899.9|6893.9|6902.4|6896.4|6895.1|6889.1|5
1656498000000|2022-06-29 10:20:00|6900.4|6894.4|6901.9|6895.9|6902.4|6896.4|6898.9|6892.9|1
1656498300000|2022-06-29 10:25:00|6903.3|6897.3|6900.3|6894.3|6903.3|6897.3|6899.8|6893.8|3
1656498600000|2022-06-29 10:30:00|6900.8|6894.8|6898.3|6892.3|6903.8|6897.8|6896.4|6890.4|21
1656498900000|2022-06-29 10:35:00|6897.8|6891.8|6900.3|6894.3|6900.9|6894.9|6897.3|6891.3|9
1656499200000|2022-06-29 10:40:00|6900.4|6894.4|6902.8|6896.8|6902.8|6896.8|6900.4|6894.4|0
1656499500000|2022-06-29 10:45:00|6902.3|6896.3|6898.7|6892.7|6902.3|6896.3|6897.3|6891.3|1
1656499800000|2022-06-29 10:50:00|6898.8|6892.8|6897.4|6891.4|6901.8|6895.8|6897.4|6891.4|2
1656500100000|2022-06-29 10:55:00|6898.8|6892.8|6897.7|6891.7|6899.8|6893.8|6896.4|6890.4|12
1656500400000|2022-06-29 11:00:00|6898.6|6892.6|6895.9|6889.9|6898.7|6892.7|6892.5|6886.5|48
1656500700000|2022-06-29 11:05:00|6896|6890|6900.9|6894.9|6900.9|6894.9|6895.9|6889.9|2
1656501000000|2022-06-29 11:10:00|6900.4|6894.4|6900.8|6894.8|6902.3|6895.3|6897.4|6891.4|152
1656501300000|2022-06-29 11:15:00|6899.3|6893.3|6902.1|6896.1|6903.2|6897.2|6894.8|6888.8|70
1656501600000|2022-06-29 11:20:00|6903.5|6897.5|6892.1|6886.1|6904.6|6898.6|6891.2|6885.2|23
1656501900000|2022-06-29 11:25:00|6893|6887|6893.1|6887.1|6893.6|6887.6|6891.2|6885.2|3
1656502200000|2022-06-29 11:30:00|6893|6887|6895.5|6889.5|6897.5|6891.5|6892|6886|35
1656502500000|2022-06-29 11:35:00|6896|6890|6899.5|6893.5|6900|6894|6894.9|6888.9|5
1656502800000|2022-06-29 11:40:00|6899.9|6893.9|6897.6|6891.6|6902.5|6896.5|6896.1|6890.1|29
1656503100000|2022-06-29 11:45:00|6898.1|6892.1|6898.5|6892.5|6900.1|6894.1|6896.6|6890.6|1
1656503400000|2022-06-29 11:50:00|6898.9|6892.9|6897.5|6891.5|6900.5|6894.5|6895.6|6889.6|1
1656503700000|2022-06-29 11:55:00|6896.6|6890.6|6896.5|6890.5|6898.6|6892.6|6895.6|6889.6|11
1656504000000|2022-06-29 12:00:00|6896|6890|6898.5|6892.5|6902.9|6896.9|6896|6890|19
1656504300000|2022-06-29 12:05:00|6898.9|6892.9|6898.3|6892.3|6905|6899|6896|6890|21
1656504600000|2022-06-29 12:10:00|6897.9|6891.9|6904|6898|6904.5|6898.5|6897.4|6891.4|14
1656504900000|2022-06-29 12:15:00|6904.4|6898.4|6907.4|6901.4|6909.2|6903.2|6903|6897|50
1656505200000|2022-06-29 12:20:00|6907.8|6901.8|6905.2|6899.2|6910.3|6904.3|6905.2|6899.2|34
1656505500000|2022-06-29 12:25:00|6905.3|6899.3|6906.1|6900.1|6910.2|6904.2|6905.1|6899.1|31
1656505800000|2022-06-29 12:30:00|6906.6|6900.6|6899.7|6893.7|6907.6|6901.6|6898.2|6892.2|8
1656506100000|2022-06-29 12:35:00|6899.2|6893.2|6900.1|6894.1|6903.2|6897.2|6897.7|6891.7|15
1656506400000|2022-06-29 12:40:00|6900.6|6894.6|6901.7|6895.7|6902.6|6896.6|6896.8|6890.8|34
1656509400000|2022-06-29 13:30:00|6904.9|6898.9|6880.7|6874.7|6908.2|6902.2|6877.1|6871.1|561
1656509700000|2022-06-29 13:35:00|6880.6|6874.6|6880.6|6874.6|6889|6883|6867.6|6861.6|172
1656510000000|2022-06-29 13:40:00|6881.5|6875.5|6872.4|6866.4|6887.2|6881.2|6868.5|6862.5|260
1656510300000|2022-06-29 13:45:00|6870.4|6864.4|6877.2|6871.2|6878.8|6872.8|6865.3|6859.3|550
1656510600000|2022-06-29 13:50:00|6874.9|6868.9|6949.5|6943.5|6958.4|6952.4|6873.7|6867.7|544
1656510900000|2022-06-29 13:55:00|6949.6|6943.6|6954.4|6948.4|6955.9|6949.9|6949.6|6943.6|499
1656511200000|2022-06-29 14:00:00|6954.3|6948.3|6999.6|6993.6|7002.7|6996.7|6952.8|6946.8|836
1656511500000|2022-06-29 14:05:00|7000.1|6994.1|7018.7|7012.7|7021.7|7015.7|6998.6|6992.6|596
1656511800000|2022-06-29 14:10:00|7019.2|7013.2|6986.5|6980.5|7020.7|7014.7|6979.9|6973.9|393
1656512100000|2022-06-29 14:15:00|6986.9|6980.9|6972.9|6966.9|6989.6|6983.6|6957.5|6951.5|361
1656512400000|2022-06-29 14:20:00|6970.9|6964.9|6992.6|6986.6|6993.6|6987.6|6966.4|6960.4|259
1656512700000|2022-06-29 14:25:00|6992.5|6986.5|6999.5|6993.5|7004.2|6998.2|6992.5|6986.5|427
1656513000000|2022-06-29 14:30:00|7000|6994|6989|6983|7003.1|6997.1|6983.6|6977.6|158
1656513300000|2022-06-29 14:35:00|6982.2|6976.2|6975.8|6969.8|6987.8|6981.8|6971.8|6965.8|165
1656513600000|2022-06-29 14:40:00|6975.3|6969.3|6967|6961|6978.5|6972.5|6965.1|6959.1|196
1656513900000|2022-06-29 14:45:00|6967.5|6961.5|6975.7|6969.7|6980.1|6974.1|6965.4|6959.4|346
1656514200000|2022-06-29 14:50:00|6975.1|6969.1|6968.7|6962.7|6976.3|6970.3|6966.2|6960.2|129
1656514500000|2022-06-29 14:55:00|6969.2|6963.2|6981.4|6975.4|6983.4|6977.4|6966.2|6960.2|361
1656514800000|2022-06-29 15:00:00|6980.5|6974.5|6985.4|6979.4|6990|6984|6976.9|6970.9|257
1656515100000|2022-06-29 15:05:00|6985.9|6979.9|6992.4|6986.4|6992.4|6986.4|6975.3|6969.3|181
1656515400000|2022-06-29 15:10:00|6994.4|6988.4|7008.7|7002.7|7008.7|7002.7|6994|6988|445
1656515700000|2022-06-29 15:15:00|7009.6|7003.6|6984.9|6978.9|7012.1|7006.1|6984.9|6978.9|240
1656516000000|2022-06-29 15:20:00|6984.4|6978.4|6973.3|6967.3|6987|6981|6973.3|6967.3|162
1656516300000|2022-06-29 15:25:00|6974.8|6968.8|6974.8|6968.8|6978.8|6972.8|6971.2|6965.2|86
1656516600000|2022-06-29 15:30:00|6975.3|6969.3|6953.3|6947.3|6976.7|6970.7|6951.4|6945.4|295
1656516900000|2022-06-29 15:35:00|6952.8|6946.8|6942.3|6936.3|6952.8|6946.8|6940.7|6934.7|246
1656517200000|2022-06-29 15:40:00|6942.7|6936.7|6938.1|6932.1|6949.7|6943.7|6936.7|6930.7|225
1656517500000|2022-06-29 15:45:00|6940.1|6934.1|6942|6936|6943.6|6937.6|6936|6930|62
1656517800000|2022-06-29 15:50:00|6942.1|6936.1|6946.1|6940.1|6946.1|6940.1|6935|6929|104
1656518100000|2022-06-29 15:55:00|6946.6|6940.6|6950.6|6944.6|6952.6|6946.6|6937.6|6931.6|94
1656518400000|2022-06-29 16:00:00|6951.1|6945.1|6962.3|6956.3|6962.9|6956.9|6948.6|6942.6|187
1656518700000|2022-06-29 16:05:00|6961.4|6955.4|6950.1|6944.1|6963.6|6957.6|6948|6942|307
1656519000000|2022-06-29 16:10:00|6950.5|6944.5|6956.4|6950.4|6958|6952|6943.9|6937.9|36
1656519300000|2022-06-29 16:15:00|6956|6950|6951.1|6945.1|6959.8|6953.8|6948.6|6942.6|106
1656519600000|2022-06-29 16:20:00|6951.6|6945.6|6945.5|6939.5|6955.1|6949.1|6944.1|6938.1|129
1656519900000|2022-06-29 16:25:00|6944|6938|6950.3|6944.3|6952.9|6946.9|6941.4|6935.4|208
1656520200000|2022-06-29 16:30:00|6950.4|6944.4|6971.1|6965.1|6971.1|6965.1|6948.3|6942.3|130
1656520500000|2022-06-29 16:35:00|6971.6|6965.6|6962.7|6956.7|6973.5|6967.5|6953.4|6947.4|244
1656520800000|2022-06-29 16:40:00|6964.2|6958.2|6953.8|6947.8|6965.7|6959.7|6951.4|6945.4|94
1656521100000|2022-06-29 16:45:00|6952.9|6946.9|6951.9|6945.9|6953.4|6947.4|6943.4|6937.4|142
1656521400000|2022-06-29 16:50:00|6951.4|6945.4|6951|6945|6953.9|6947.9|6948|6942|34
1656521700000|2022-06-29 16:55:00|6950.6|6944.6|6950.9|6944.9|6956.4|6950.4|6950.4|6944.4|150
1656522000000|2022-06-29 17:00:00|6950.4|6944.4|6951.5|6945.5|6952|6946|6946|6940|61
1656522300000|2022-06-29 17:05:00|6951.4|6945.4|6962.4|6956.4|6962.8|6956.8|6951.4|6945.4|164
1656522600000|2022-06-29 17:10:00|6962.3|6956.3|6946.2|6940.2|6965.9|6959.9|6945.7|6939.7|171
1656522900000|2022-06-29 17:15:00|6946.7|6940.7|6938.2|6932.2|6946.7|6940.7|6934.7|6928.7|125
1656523200000|2022-06-29 17:20:00|6938.7|6932.7|6944.1|6938.1|6945.1|6939.1|6934.7|6928.7|171
1656523500000|2022-06-29 17:25:00|6947.5|6941.5|6945.7|6939.7|6949.1|6943.1|6939.8|6933.8|165
1656523800000|2022-06-29 17:30:00|6944.2|6938.2|6942.5|6936.5|6946.8|6940.8|6941|6935|127
1656524100000|2022-06-29 17:35:00|6942|6936|6938.9|6932.9|6948.3|6942.3|6938.4|6932.4|187
1656524400000|2022-06-29 17:40:00|6939.4|6933.4|6946.8|6940.8|6955.7|6949.7|6938.8|6932.8|217
1656524700000|2022-06-29 17:45:00|6946.3|6940.3|6956.8|6950.8|6956.8|6950.8|6946.3|6940.3|204
1656525000000|2022-06-29 17:50:00|6956.3|6950.3|6967.1|6961.1|6973.3|6967.3|6954.3|6948.3|323
1656525300000|2022-06-29 17:55:00|6968.2|6962.2|6967.9|6961.9|6968.7|6962.7|6962.2|6956.2|203
1656525600000|2022-06-29 18:00:00|6967.4|6961.4|6971|6965|6981.9|6975.9|6967.4|6961.4|302
1656525900000|2022-06-29 18:05:00|6970|6964|6954.8|6948.8|6970|6964|6949.1|6943.1|488
1656526200000|2022-06-29 18:10:00|6954.3|6948.3|6930.6|6924.6|6954.9|6948.9|6930.5|6924.5|1015
1656526500000|2022-06-29 18:15:00|6930.7|6924.7|6933.7|6918.7|6948.6|6942.6|6919.8|6913.8|387
1656547200000|2022-06-30 00:00:00|6933|6918|6917.7|6907.7|6934.3|6928.2|6890|6884|174
1656547500000|2022-06-30 00:05:00|6917.6|6907.6|6910|6900|6917.7|6907.7|6905.3|6895.5|12
1656547800000|2022-06-30 00:10:00|6910.1|6900.1|6900.3|6894.3|6912|6900.1|6898.9|6891.9|9
1656548100000|2022-06-30 00:15:00|6899.7|6893.7|6901.7|6895.7|6901.7|6895.7|6896.9|6890.4|1
1656548400000|2022-06-30 00:20:00|6901.3|6895.3|6901.7|6895.7|6901.8|6895.8|6900.6|6894.6|6
1656548700000|2022-06-30 00:25:00|6900|6894|6902.2|6896.2|6902.3|6896.3|6899.8|6893.8|11
1656549000000|2022-06-30 00:30:00|6901.8|6895.8|6902.7|6896.7|6903.3|6897.3|6900.7|6894.7|6
1656549300000|2022-06-30 00:35:00|6902.3|6896.3|6907.3|6901.3|6907.4|6901.4|6901.7|6895.7|7
1656549600000|2022-06-30 00:40:00|6907.4|6901.4|6914.5|6908.5|6914.5|6908.5|6906.4|6900.4|0
1656549900000|2022-06-30 00:45:00|6913.3|6907.3|6912.8|6906.8|6916.3|6908.3|6912.8|6905.3|1
1656550200000|2022-06-30 00:50:00|6912.2|6906.2|6906.3|6900.3|6912.6|6906.2|6905.9|6899.9|7
1656550500000|2022-06-30 00:55:00|6906.7|6900.7|6907.7|6901.7|6911.6|6905.6|6906.3|6900.3|7
1656550800000|2022-06-30 01:00:00|6906.8|6900.8|6906|6900|6909.1|6903.1|6905|6899|21
1656551100000|2022-06-30 01:05:00|6906.1|6900.1|6898.3|6892.3|6907|6901|6893.1|6887.1|13
1656551400000|2022-06-30 01:10:00|6898.7|6892.7|6897.4|6891.4|6905.7|6899.7|6895.9|6889.8|3
1656551700000|2022-06-30 01:15:00|6897.3|6891.3|6894.9|6888.9|6897.3|6891.3|6892.8|6886.8|3
1656552000000|2022-06-30 01:20:00|6895.4|6889.4|6907.3|6901.3|6910.8|6904.8|6894.8|6887.7|12
1656552300000|2022-06-30 01:25:00|6906.8|6900.8|6895.4|6889.4|6909.8|6902.3|6893.8|6887.8|3
1656552600000|2022-06-30 01:30:00|6895.3|6889.3|6900.8|6890.8|6900.8|6893.3|6893.8|6887.8|0
1656552900000|2022-06-30 01:35:00|6904.3|6889.3|6900.4|6894.4|6906.3|6894.8|6898.4|6889.3|0
1656553200000|2022-06-30 01:40:00|6900.3|6894.3|6899.3|6893.3|6901.9|6895.9|6898.8|6892.8|0
1656553500000|2022-06-30 01:45:00|6900.3|6894.3|6897.2|6891.2|6902.3|6896.3|6893.8|6887.2|3
1656553800000|2022-06-30 01:50:00|6896.8|6890.8|6901.4|6895.4|6902.3|6896.3|6896.2|6890.2|10
1656554100000|2022-06-30 01:55:00|6901.5|6895.5|6912.1|6906.1|6913.1|6907.1|6896.9|6889.9|32
1656554400000|2022-06-30 02:00:00|6912.6|6906.6|6910.7|6904.7|6912.6|6906.6|6908.5|6902.5|2
1656554700000|2022-06-30 02:05:00|6911.1|6905.1|6913|6907|6913.6|6907|6910|6903.5|2
1656555000000|2022-06-30 02:10:00|6913.1|6907.1|6909.7|6903.7|6914.1|6907.1|6908.7|6902.7|11
1656555300000|2022-06-30 02:15:00|6909.6|6903.6|6914.9|6908.9|6916.5|6910.5|6908.7|6902.7|8
1656555600000|2022-06-30 02:20:00|6915|6909|6916.5|6910.5|6918.4|6912.4|6915|6907|2
1656555900000|2022-06-30 02:25:00|6917|6911|6919.4|6913.4|6921.4|6913.4|6917|6910.9|1
1656556200000|2022-06-30 02:30:00|6920.9|6910.9|6919|6913|6925|6916.5|6918.5|6910.9|1
1656556500000|2022-06-30 02:35:00|6922|6912|6936.3|6930.3|6938.4|6932.4|6920|6912|35
1656556800000|2022-06-30 02:40:00|6936.9|6930.9|6936.4|6930.4|6938.3|6932.3|6931.7|6924.6|0
1656557100000|2022-06-30 02:45:00|6936.3|6930.3|6925.1|6919.1|6936.3|6930.3|6924.6|6918.6|0
1656557400000|2022-06-30 02:50:00|6925|6919|6925.3|6919.3|6926.1|6920.1|6921.9|6915.5|0
1656557700000|2022-06-30 02:55:00|6924.9|6918.9|6921.3|6915.3|6926.3|6918.9|6918.8|6910.8|3
1656558000000|2022-06-30 03:00:00|6920.4|6914.4|6927.6|6921.6|6927.7|6921.7|6919.5|6912.4|3
1656558300000|2022-06-30 03:05:00|6927.7|6921.7|6924.9|6918.9|6927.7|6921.7|6924.4|6918.4|52
1656558600000|2022-06-30 03:10:00|6925.4|6919.4|6922.4|6916.4|6927.8|6921.8|6921.4|6915.4|14
1656558900000|2022-06-30 03:15:00|6921.9|6915.9|6926.3|6920.3|6928.5|6922.5|6921.9|6915.9|23
1656559200000|2022-06-30 03:20:00|6926.2|6920.2|6930.4|6924.4|6931.4|6925.4|6925.7|6919.7|1
1656559500000|2022-06-30 03:25:00|6930.5|6924.5|6931.1|6925.1|6932.9|6926.9|6929.2|6923.2|10
1656559800000|2022-06-30 03:30:00|6931|6925|6930.5|6924.5|6932.9|6926.9|6929|6923|9
1656560100000|2022-06-30 03:35:00|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930|6924|0
1656560400000|2022-06-30 03:40:00|6930.5|6924.5|6932|6926|6932|6926|6930.5|6924.5|1
1656560700000|2022-06-30 03:45:00|6932.4|6926.4|6926.5|6920.5|6932.4|6926.4|6924.6|6918.6|2
1656561000000|2022-06-30 03:50:00|6926.6|6920.6|6930|6920|6930|6920.7|6924.1|6918.1|1
1656561300000|2022-06-30 03:55:00|6928.6|6922.6|6927.1|6921.1|6930|6922.6|6927.1|6920|3
1656561600000|2022-06-30 04:00:00|6926.9|6920.9|6927.7|6921.7|6928.2|6922.2|6926.9|6920.9|3
1656561900000|2022-06-30 04:05:00|6928.2|6922.2|6931.1|6925.1|6931.1|6925.1|6928.2|6922.2|1
1656562200000|2022-06-30 04:10:00|6931.6|6925.6|6935.5|6929.5|6937.1|6931.1|6931.6|6925.6|10
1656562500000|2022-06-30 04:15:00|6935.9|6929.9|6935.6|6929.6|6937|6931|6935.5|6929.5|3
1656562800000|2022-06-30 04:20:00|6935.5|6929.5|6935.4|6929.4|6935.5|6929.5|6935.4|6929.4|0
1656563100000|2022-06-30 04:25:00|6935.5|6929.5|6935.5|6929.5|6935.9|6929.9|6934.6|6928.6|4
1656563400000|2022-06-30 04:30:00|6935.4|6929.4|6935.9|6929.9|6936|6930|6935|6929|3
1656563700000|2022-06-30 04:35:00|6935.8|6929.8|6934.8|6928.8|6935.9|6929.9|6934.3|6928.3|1
1656564000000|2022-06-30 04:40:00|6934.3|6928.3|6934.8|6928.8|6935.3|6929.3|6934.3|6928.3|1
1656564300000|2022-06-30 04:45:00|6934.7|6928.7|6935.3|6929.3|6936|6930|6934.7|6928.7|0
1656564600000|2022-06-30 04:50:00|6935.9|6929.9|6939.3|6933.3|6939.4|6933.4|6935.9|6929.9|1
1656564900000|2022-06-30 04:55:00|6938.8|6932.8|6941.4|6935.4|6944.9|6938.9|6938.3|6929.8|6
1656565200000|2022-06-30 05:00:00|6941.3|6935.3|6935.9|6929.9|6941.3|6935.3|6935.9|6929.9|0
1656565500000|2022-06-30 05:05:00|6935.8|6929.8|6936.3|6930.3|6939.3|6930.8|6934.8|6928.8|3
1656565800000|2022-06-30 05:10:00|6935.4|6929.4|6937.9|6931.9|6937.9|6931.9|6935.4|6929.4|0
1656566100000|2022-06-30 05:15:00|6938.9|6932.9|6935.7|6929.7|6939.4|6933.3|6935.3|6928.9|0
1656566400000|2022-06-30 05:20:00|6935.3|6929.3|6933.3|6927.3|6936.3|6930.3|6929.8|6923.8|3
1656566700000|2022-06-30 05:25:00|6932.7|6926.7|6940.8|6934.8|6941.3|6935.3|6930.8|6924.8|8
1656567000000|2022-06-30 05:30:00|6942.3|6936.3|6934.6|6928.6|6945.4|6939.4|6934.6|6928.6|3
1656567300000|2022-06-30 05:35:00|6935.1|6929.1|6940.2|6934.2|6942.6|6935.7|6935.1|6928.6|3
1656567600000|2022-06-30 05:40:00|6939.8|6933.8|6945.2|6939.2|6945.7|6939.7|6939.2|6933.2|3
1656567900000|2022-06-30 05:45:00|6945.3|6939.3|6941.7|6931.7|6946.3|6940.3|6941.7|6931.7|1
1656568200000|2022-06-30 05:50:00|6941.6|6931.6|6940|6934|6944.7|6937.8|6939.1|6931.6|0
1656568500000|2022-06-30 05:55:00|6939.5|6933.5|6936.1|6930.1|6940|6934|6935.5|6928.6|0
1656568800000|2022-06-30 06:00:00|6936.2|6930.2|6933.9|6927.9|6940.7|6933.7|6933.4|6927.4|3
1656569100000|2022-06-30 06:05:00|6933.8|6927.8|6930.2|6924.2|6938.6|6931.7|6927.2|6921|8
1656569400000|2022-06-30 06:10:00|6930.6|6924.6|6939|6933|6943|6935.1|6929.6|6923.6|2
1656569700000|2022-06-30 06:15:00|6938.6|6932.6|6937.9|6927.9|6944.6|6936.9|6935|6927.5|0
1656570000000|2022-06-30 06:20:00|6937.4|6927.4|6940|6934|6941.1|6935.1|6933|6927|0
1656570300000|2022-06-30 06:25:00|6940.5|6934.5|6938|6932|6944.5|6938.5|6936.8|6930.8|0
1656570600000|2022-06-30 06:30:00|6937.1|6931.1|6932.5|6926.5|6937.9|6931.9|6932.4|6926.4|1
1656570900000|2022-06-30 06:35:00|6932.9|6926.9|6922|6916|6934|6928|6914.9|6908.9|24
1656571200000|2022-06-30 06:40:00|6922.5|6916.5|6925.9|6919.9|6926.4|6920.4|6918.5|6912.4|4
1656571500000|2022-06-30 06:45:00|6926.8|6920.8|6934.2|6928.2|6937|6931|6926.8|6920.8|19
1656571800000|2022-06-30 06:50:00|6934|6928|6938.1|6932.1|6939.2|6933.2|6932.2|6926.2|15
1656572100000|2022-06-30 06:55:00|6938.2|6932.2|6943.2|6937.2|6943.2|6937.2|6937.2|6931.2|1
1656572400000|2022-06-30 07:00:00|6942.7|6936.7|6941.5|6935.5|6943.6|6937.6|6941.1|6935.1|11
1656572700000|2022-06-30 07:05:00|6941.1|6935.1|6942.1|6936.1|6943.1|6937.1|6939|6933|11
1656573000000|2022-06-30 07:10:00|6941.1|6935.1|6953.6|6947.6|6955.6|6949.6|6941.1|6935.1|81
1656573300000|2022-06-30 07:15:00|6952.6|6946.6|6955.2|6949.2|6955.7|6949.7|6952|6946|48
1656573600000|2022-06-30 07:20:00|6955.1|6949.1|6952.7|6946.7|6955.1|6949.1|6947.9|6941.9|33
1656573900000|2022-06-30 07:25:00|6953.2|6947.2|6961.1|6955.1|6962.1|6955.3|6951.3|6945.3|5
1656574200000|2022-06-30 07:30:00|6961|6955|6960.6|6954.6|6964.1|6956.6|6960|6953.1|0
1656574500000|2022-06-30 07:35:00|6963.1|6953.1|6970.4|6964.4|6970.4|6964.4|6960.5|6953|27
1656574800000|2022-06-30 07:40:00|6971.9|6965.9|6972.3|6966.3|6972.9|6966.9|6969.4|6963.4|15
1656575100000|2022-06-30 07:45:00|6971.9|6965.9|6967.9|6961.9|6971.9|6965.9|6962.8|6956.8|5
1656575400000|2022-06-30 07:50:00|6967.4|6961.4|6962.8|6956.8|6967.4|6961.4|6961.9|6955.9|3
1656575700000|2022-06-30 07:55:00|6962.3|6956.3|6958.2|6952.2|6962.3|6956.3|6955.4|6949.4|3
1656576000000|2022-06-30 08:00:00|6958.7|6952.7|6960.9|6954.9|6962.4|6955.3|6956.9|6950.9|0
1656576300000|2022-06-30 08:05:00|6961.3|6955.3|6970.2|6964.2|6970.2|6964.2|6961.3|6955.3|3
1656576600000|2022-06-30 08:10:00|6969.3|6963.3|6966.8|6960.8|6971.2|6964.1|6965.8|6959.7|3
1656576900000|2022-06-30 08:15:00|6966.7|6960.7|6967.2|6961.2|6969.1|6963.1|6965.9|6959.9|3
1656577200000|2022-06-30 08:20:00|6966.7|6960.7|6967.2|6961.2|6967.7|6961.7|6965.7|6959.7|0
1656577500000|2022-06-30 08:25:00|6966.7|6960.7|6966.1|6960.1|6968.1|6962.1|6965.7|6959.7|4
1656577800000|2022-06-30 08:30:00|6967.7|6961.7|6954.2|6948.2|6969.1|6963.1|6954.2|6948.2|10
1656578100000|2022-06-30 08:35:00|6953.7|6947.7|6946.9|6936.9|6956.1|6950.1|6943.4|6936.9|54
1656578400000|2022-06-30 08:40:00|6942.2|6936.2|6938.9|6932.9|6953.4|6945.3|6937.4|6925.9|9
1656578700000|2022-06-30 08:45:00|6939.5|6933.5|6937.1|6931.1|6946.4|6937.4|6934.8|6928.8|30
1656579000000|2022-06-30 08:50:00|6937|6931|6929.1|6923.1|6937.4|6931.1|6924|6915.5|36
1656579300000|2022-06-30 08:55:00|6929.6|6923.6|6919.4|6913.4|6931.5|6925.5|6916.3|6908.8|30
1656579600000|2022-06-30 09:00:00|6919.9|6913.9|6925.8|6919.8|6926.3|6920.3|6915.3|6909.3|8
1656579900000|2022-06-30 09:05:00|6925.9|6919.9|6923.1|6917.1|6927.8|6921.8|6921.7|6915.7|11
1656580200000|2022-06-30 09:10:00|6922.6|6916.6|6922.1|6916.1|6925.2|6917.2|6918.1|6911.7|5
1656580500000|2022-06-30 09:15:00|6921.6|6915.6|6923.2|6917.2|6926.8|6920.8|6918.6|6912.6|34
1656580800000|2022-06-30 09:20:00|6922.7|6916.7|6924.2|6918.2|6925.4|6919.4|6921.7|6915.7|2
1656581100000|2022-06-30 09:25:00|6923.7|6917.7|6922.6|6916.6|6925.7|6919.7|6921.6|6915.6|6
1656581400000|2022-06-30 09:30:00|6922.2|6916.2|6922.1|6916.1|6924.3|6918.3|6921|6915|30
1656581700000|2022-06-30 09:35:00|6922|6916|6923.5|6917.5|6924.5|6918.5|6921.1|6915.1|17
1656582000000|2022-06-30 09:40:00|6923.4|6917.4|6927.1|6921.1|6928.5|6922.5|6923|6917|1
1656582300000|2022-06-30 09:45:00|6928.8|6922.8|6927.6|6921.6|6931.1|6925.1|6926.7|6920.7|7
1656582600000|2022-06-30 09:50:00|6927.7|6921.7|6931.7|6925.7|6931.7|6925.7|6927.7|6921.7|1
1656582900000|2022-06-30 09:55:00|6931.6|6925.6|6936.1|6930.1|6936.1|6930.1|6931|6925|2
1656583200000|2022-06-30 10:00:00|6935.5|6929.5|6928.2|6922.2|6936.1|6930.1|6921.3|6915.3|124
1656583500000|2022-06-30 10:05:00|6927.7|6921.7|6928.1|6922.1|6931.6|6925.6|6927.7|6921.7|4
1656583800000|2022-06-30 10:10:00|6928.5|6922.5|6918.5|6912.5|6928.5|6922.5|6918|6912|10
1656584100000|2022-06-30 10:15:00|6919|6913|6920.3|6914.3|6921.2|6915.2|6918.6|6912.6|4
1656584400000|2022-06-30 10:20:00|6919.8|6913.8|6921.6|6915.6|6924.1|6915.6|6918.4|6912.4|5
1656584700000|2022-06-30 10:25:00|6921.1|6915.1|6920.5|6914.5|6921.1|6915.1|6918.9|6912.9|1
1656585000000|2022-06-30 10:30:00|6919.4|6913.4|6919|6913|6921|6915|6918|6912|4
1656585300000|2022-06-30 10:35:00|6918.9|6912.9|6919.9|6913.9|6920|6914|6918|6912|20
1656585600000|2022-06-30 10:40:00|6920|6914|6925.9|6919.9|6925.9|6919.9|6919|6913|3
1656585900000|2022-06-30 10:45:00|6925.4|6919.4|6928.4|6922.4|6931.4|6925.4|6925.4|6919.4|9
1656586200000|2022-06-30 10:50:00|6928|6922|6935|6929|6935|6929|6928|6922|1
1656586500000|2022-06-30 10:55:00|6936.3|6930.3|6930.5|6924.5|6938|6932|6930.5|6924.5|15
1656586800000|2022-06-30 11:00:00|6930.1|6924.1|6929.9|6923.9|6931.4|6925.4|6926.9|6920.9|3
1656587100000|2022-06-30 11:05:00|6929.4|6923.4|6930|6924|6930.9|6924.9|6927.4|6921.4|1
1656587400000|2022-06-30 11:10:00|6930.4|6924.4|6927.5|6921.5|6930.5|6924.5|6926.5|6920.5|5
1656587700000|2022-06-30 11:15:00|6928|6922|6919.1|6913.1|6928.6|6922.6|6919.1|6913.1|14
1656588000000|2022-06-30 11:20:00|6920.2|6914.2|6923.1|6913.1|6923.1|6914.7|6918.2|6912.2|14
1656588300000|2022-06-30 11:25:00|6920.6|6914.6|6919.9|6913.9|6923.1|6916|6918.4|6912.4|8
1656588600000|2022-06-30 11:30:00|6919.4|6913.4|6933.9|6927.9|6934.3|6928.3|6917.1|6911.1|43
1656588900000|2022-06-30 11:35:00|6934.3|6928.3|6938.8|6932.8|6938.9|6932.9|6933.3|6927.3|23
1656589200000|2022-06-30 11:40:00|6938.9|6932.9|6933.2|6927.2|6939.4|6933.4|6931.7|6925.7|27
1656589500000|2022-06-30 11:45:00|6932.7|6926.7|6937.2|6931.2|6939.2|6933.2|6929.7|6923.7|27
1656589800000|2022-06-30 11:50:00|6937.3|6931.3|6932.8|6926.8|6938.1|6932.1|6932.7|6926.7|13
1656590100000|2022-06-30 11:55:00|6933.3|6927.3|6934.9|6928.9|6938.7|6932.7|6933.2|6927.2|42
1656590400000|2022-06-30 12:00:00|6934.8|6928.8|6934.7|6928.7|6936.5|6930.5|6930.5|6924.5|45
1656590700000|2022-06-30 12:05:00|6935.2|6929.2|6935.4|6929.4|6937.8|6931.8|6934.3|6928.3|13
1656591000000|2022-06-30 12:10:00|6935.8|6929.8|6934.3|6928.3|6939.7|6933.7|6933.3|6927.3|9
1656591300000|2022-06-30 12:15:00|6934.2|6928.2|6925.7|6919.7|6934.3|6928.3|6924.7|6918.7|20
1656591600000|2022-06-30 12:20:00|6926.6|6920.6|6920|6914|6928.9|6922.9|6919.5|6913.5|63
1656591900000|2022-06-30 12:25:00|6919.5|6913.5|6919.2|6913.2|6923.4|6917.4|6918.5|6912.5|33
1656592200000|2022-06-30 12:30:00|6918.8|6912.8|6926.7|6920.7|6927.7|6921.7|6915.6|6909.6|47
1656592500000|2022-06-30 12:35:00|6926.8|6920.8|6928.6|6922.6|6931.1|6925.1|6925.3|6919.3|50
1656592800000|2022-06-30 12:40:00|6926.7|6920.7|6930.8|6924.8|6934|6928|6923.6|6917.6|41
1656595800000|2022-06-30 13:30:00|6912.1|6906.1|6853.1|6847.1|6912.6|6906.6|6838|6832|737
1656596100000|2022-06-30 13:35:00|6854|6848|6831.6|6825.6|6866|6860|6827.4|6821.4|423
1656596400000|2022-06-30 13:40:00|6832.1|6826.1|6852.7|6846.7|6861.6|6855.6|6829.7|6823.7|172
1656596700000|2022-06-30 13:45:00|6852.8|6846.8|6862|6856|6875|6869|6835.9|6829.9|251
1656597000000|2022-06-30 13:50:00|6862.1|6856.1|6864.5|6858.5|6878|6872|6859.2|6853.2|81
1656597300000|2022-06-30 13:55:00|6864.6|6858.6|6842.7|6836.7|6864.6|6858.6|6834.4|6828.4|141
1656597600000|2022-06-30 14:00:00|6842.3|6836.3|6855.8|6849.8|6859.2|6853.2|6835.6|6829.6|123
1656597900000|2022-06-30 14:05:00|6855.7|6849.7|6878.5|6872.5|6882.9|6876.9|6849.2|6843.2|211
1656598200000|2022-06-30 14:10:00|6879|6873|6871.7|6865.7|6884.7|6878.7|6866.2|6860.2|183
1656598500000|2022-06-30 14:15:00|6870.3|6864.3|6873|6867|6883.4|6877.4|6869.2|6863.2|157
1656598800000|2022-06-30 14:20:00|6871.5|6865.5|6871.8|6865.8|6875.9|6869.9|6861.6|6855.6|86
1656599100000|2022-06-30 14:25:00|6871.3|6865.3|6876.5|6870.5|6878.6|6872.6|6863.2|6857.2|126
1656599400000|2022-06-30 14:30:00|6876.6|6870.6|6854.3|6848.3|6877.5|6871.5|6853.6|6847.6|146
1656599700000|2022-06-30 14:35:00|6854.8|6848.8|6845.7|6839.7|6856.7|6850.7|6843.8|6837.8|205
1656600000000|2022-06-30 14:40:00|6845.6|6839.6|6840.2|6834.2|6848.4|6842.4|6829.2|6823.2|257
1656600300000|2022-06-30 14:45:00|6839.2|6833.2|6834.5|6828.5|6848.6|6842.6|6829.9|6823.9|85
1656600600000|2022-06-30 14:50:00|6834.6|6828.6|6852.1|6846.1|6852.1|6846.1|6834.5|6828.5|97
1656600900000|2022-06-30 14:55:00|6851.6|6845.6|6847.9|6841.9|6860.6|6854.6|6846.4|6840.4|146
1656601200000|2022-06-30 15:00:00|6847.8|6841.8|6841.8|6835.8|6847.8|6841.8|6834.1|6828.1|94
1656601500000|2022-06-30 15:05:00|6842.3|6836.3|6839|6833|6842.8|6836.8|6826.9|6820.9|147
1656601800000|2022-06-30 15:10:00|6840.1|6834.1|6829.4|6823.4|6840.1|6834.1|6828|6822|79
1656602100000|2022-06-30 15:15:00|6829|6823|6856.6|6850.6|6858|6852|6828.5|6822.5|183
1656602400000|2022-06-30 15:20:00|6853.6|6847.6|6849.1|6843.1|6865.9|6859.9|6845.9|6839.9|129
1656602700000|2022-06-30 15:25:00|6849.5|6843.5|6852|6846|6858.3|6852.3|6846.6|6840.6|121
1656603000000|2022-06-30 15:30:00|6852.5|6846.5|6815|6809|6852.5|6846.5|6810|6804|250
1656603300000|2022-06-30 15:35:00|6816.3|6810.3|6802.5|6796.5|6817|6811|6793.3|6787.3|269
1656603600000|2022-06-30 15:40:00|6803.1|6797.1|6817.7|6811.7|6818.4|6812.4|6801.7|6795.7|141
1656603900000|2022-06-30 15:45:00|6817.3|6811.3|6818.7|6812.7|6825.2|6819.2|6817.2|6811.2|120
1656604200000|2022-06-30 15:50:00|6818.3|6812.3|6826.6|6820.6|6828.1|6822.1|6818.3|6812.3|101
1656604500000|2022-06-30 15:55:00|6827|6821|6850.1|6840.1|6858.2|6846.9|6826.1|6820.1|226
1656604800000|2022-06-30 16:00:00|6850.7|6840.7|6926.4|6916.4|6932.3|6926.3|6835.7|6823.4|756
1656605100000|2022-06-30 16:05:00|6923.9|6917.9|6849.2|6843.2|6927|6918.6|6848.3|6842.3|528
1656605400000|2022-06-30 16:10:00|6849.7|6843.7|6809.1|6803.1|6856.2|6850.2|6807.1|6801.1|576
1656605700000|2022-06-30 16:15:00|6809.6|6803.6|6832.7|6826.7|6835.5|6829.5|6779.9|6773.9|718
1656606000000|2022-06-30 16:20:00|6830.8|6824.8|6820.5|6814.5|6834.6|6828.6|6817.3|6811.2|126
1656606300000|2022-06-30 16:25:00|6819.1|6813.1|6797.7|6791.7|6822.1|6816.1|6796.6|6790.6|255
1656606600000|2022-06-30 16:30:00|6797.6|6791.6|6809.4|6803.4|6816.1|6810.1|6797|6791|275
1656606900000|2022-06-30 16:35:00|6808.9|6802.9|6801.7|6795.7|6809.4|6803.4|6799.1|6793.1|244
1656607200000|2022-06-30 16:40:00|6802.2|6796.2|6802|6796|6807.5|6801.5|6798.7|6792.7|191
1656607500000|2022-06-30 16:45:00|6802.5|6796.5|6804.2|6798.2|6807|6801|6800.1|6794.1|145
1656607800000|2022-06-30 16:50:00|6804.7|6798.7|6804.2|6798.2|6811.2|6805.2|6796.5|6790.5|148
1656608100000|2022-06-30 16:55:00|6805.2|6799.2|6804.4|6798.4|6805.2|6799.2|6800.2|6794.2|126
1656608400000|2022-06-30 17:00:00|6804.5|6798.5|6788.6|6782.6|6804.5|6798.5|6782.1|6776.1|191
1656608700000|2022-06-30 17:05:00|6788.1|6782.1|6749.7|6743.7|6788.1|6782.1|6747.1|6741.1|307
1656609000000|2022-06-30 17:10:00|6750.1|6744.1|6766.3|6760.3|6767.7|6761.7|6750.1|6744.1|107
1656609300000|2022-06-30 17:15:00|6766.4|6760.4|6781.1|6775.1|6781.5|6775.5|6766.4|6760.4|153
1656609600000|2022-06-30 17:20:00|6781.5|6775.5|6782|6776|6783.9|6777.9|6772.9|6766.9|113
1656609900000|2022-06-30 17:25:00|6781.5|6775.5|6777.9|6771.9|6792|6786|6777|6771|90
1656610200000|2022-06-30 17:30:00|6776.6|6770.6|6773.1|6767.1|6782.3|6776.3|6772.7|6766.7|82
1656610500000|2022-06-30 17:35:00|6773.6|6767.6|6766.3|6760.3|6778.8|6772.8|6761.4|6755.4|96
1656610800000|2022-06-30 17:40:00|6766.8|6760.8|6756.5|6750.5|6769.1|6763.1|6755|6749|135
1656611100000|2022-06-30 17:45:00|6756.1|6750.1|6757.4|6751.4|6763.2|6757.2|6753.6|6747.6|209
1656611400000|2022-06-30 17:50:00|6757|6751|6753.9|6747.9|6758.8|6752.8|6749|6743|262
1656611700000|2022-06-30 17:55:00|6754.4|6748.4|6761.9|6755.9|6766.2|6760.2|6752.6|6746.6|125
1656612000000|2022-06-30 18:00:00|6762.4|6756.4|6750.4|6744.4|6763.8|6757.8|6749.9|6743.9|106
1656612300000|2022-06-30 18:05:00|6750|6744|6735.1|6729.1|6750.5|6744.5|6726.5|6720.5|285
1656612600000|2022-06-30 18:10:00|6735.2|6729.2|6678.4|6672.4|6737|6731|6668.3|6662.3|774
1656612900000|2022-06-30 18:15:00|6678.5|6672.5|6666.1|6660.1|6696|6690|6658.6|6652.6|402
1656633600000|2022-07-01 00:00:00|6681.2|6675.2|6648.8|6633.8|6685.7|6677.6|6627.8|6617.3|269
1656633900000|2022-07-01 00:05:00|6647.2|6637.2|6647.6|6641.6|6657.1|6649.6|6644.5|6633.8|48
1656634200000|2022-07-01 00:10:00|6647.7|6641.7|6655.5|6649.5|6655.5|6649.5|6647.1|6638.8|40
1656634500000|2022-07-01 00:15:00|6655.6|6649.6|6654.5|6648.5|6656|6650|6652|6643.1|31
1656634800000|2022-07-01 00:20:00|6654.4|6648.4|6648.1|6642.1|6656|6650|6647.4|6641.4|25
1656635100000|2022-07-01 00:25:00|6648.2|6642.2|6653|6643|6655.1|6649.1|6647.4|6641.4|8
1656635400000|2022-07-01 00:30:00|6652.8|6642.8|6648.8|6642.8|6652.8|6644.4|6643|6637|5
1656635700000|2022-07-01 00:35:00|6647.4|6641.4|6647.4|6641.4|6648.5|6642.5|6642.3|6636.3|21
1656636000000|2022-07-01 00:40:00|6647.9|6641.9|6669.4|6663.4|6669.6|6663.6|6647.9|6641.9|32
1656636300000|2022-07-01 00:45:00|6668.9|6662.9|6670.8|6664.8|6671|6665|6666.3|6660.3|7
1656636600000|2022-07-01 00:50:00|6669.9|6663.9|6668.4|6662.4|6669.9|6663.9|6666|6660|1
1656636900000|2022-07-01 00:55:00|6670.9|6660.9|6664.2|6658.2|6671.3|6665.3|6664.2|6658.2|3
1656637200000|2022-07-01 01:00:00|6663.4|6657.4|6653.7|6647.7|6671|6665|6652.4|6644.9|6
1656637500000|2022-07-01 01:05:00|6653.3|6647.3|6647.4|6637.4|6664.8|6657.2|6647.2|6637.3|2
1656637800000|2022-07-01 01:10:00|6650.3|6635.3|6642.8|6632.8|6650.3|6640.3|6631.7|6625.7|28
1656638100000|2022-07-01 01:15:00|6640.3|6634.3|6633.3|6627.3|6649.2|6634.3|6633.3|6621.8|2
1656638400000|2022-07-01 01:20:00|6633.8|6627.8|6631.7|6625.7|6646.3|6634.5|6630.8|6624.8|10
1656638700000|2022-07-01 01:25:00|6633|6627|6635.7|6625.7|6639.7|6633.7|6629.4|6623.4|7
1656639000000|2022-07-01 01:30:00|6631.2|6625.2|6636.2|6630.2|6637.7|6631.7|6630.7|6623.7|0
1656639300000|2022-07-01 01:35:00|6636.1|6630.1|6635.3|6629.3|6636.1|6630.1|6630.1|6623.6|2
1656639600000|2022-07-01 01:40:00|6634.8|6628.8|6616.3|6610.3|6634.8|6628.8|6614.2|6606.7|15
1656639900000|2022-07-01 01:45:00|6616.4|6610.4|6598.2|6592.2|6619.6|6613.6|6594.1|6586.7|29
1656640200000|2022-07-01 01:50:00|6598.5|6592.5|6607.4|6601.4|6617.1|6605.2|6598.5|6592.5|11
1656640500000|2022-07-01 01:55:00|6608.7|6602.7|6610.7|6600.7|6616.2|6607.5|6606|6599.7|29
1656640800000|2022-07-01 02:00:00|6610.6|6600.6|6600.5|6594.5|6610.6|6601.1|6599.2|6593.2|13
1656641100000|2022-07-01 02:05:00|6600.9|6594.9|6604.9|6598.9|6612.3|6606.3|6600.5|6594.5|32
1656641400000|2022-07-01 02:10:00|6605.3|6599.3|6604.7|6598.7|6609.8|6603.8|6603.8|6597.8|17
1656641700000|2022-07-01 02:15:00|6605.2|6599.2|6597.6|6591.6|6607.8|6600.7|6597.6|6591.6|3
1656642000000|2022-07-01 02:20:00|6597.4|6591.4|6587.9|6581.9|6597.4|6591.4|6587.9|6581.9|80
1656642300000|2022-07-01 02:25:00|6588.3|6582.3|6599|6584|6599.1|6586.6|6588.3|6581|155
1656642600000|2022-07-01 02:30:00|6599.1|6584.1|6585.3|6579.3|6601.8|6591.1|6585.3|6579.3|46
1656642900000|2022-07-01 02:35:00|6585.2|6579.2|6562|6556|6585.2|6579.2|6560.8|6554.1|86
1656643200000|2022-07-01 02:40:00|6562.1|6556.1|6563.2|6553.2|6563.5|6557.5|6555.4|6549.4|22
1656643500000|2022-07-01 02:45:00|6563.8|6557.8|6561.2|6555.2|6575.2|6567.9|6561.2|6551.3|6
1656643800000|2022-07-01 02:50:00|6561.3|6555.3|6563.2|6557.2|6564.7|6558.7|6558.9|6551.9|3
1656644100000|2022-07-01 02:55:00|6563|6557|6569.9|6563.9|6569.9|6563.9|6562.5|6556.5|17
1656644400000|2022-07-01 03:00:00|6569.5|6563.5|6569.8|6563.8|6575|6569|6566.9|6560.9|13
1656644700000|2022-07-01 03:05:00|6572.2|6562.2|6573.4|6567.4|6573.9|6567.9|6564.4|6558.4|86
1656645000000|2022-07-01 03:10:00|6573.3|6567.3|6573.1|6567.1|6577|6570|6566|6559|232
1656645300000|2022-07-01 03:15:00|6576.1|6566.1|6584.8|6578.8|6586.2|6580.2|6572.4|6565.7|49
1656645600000|2022-07-01 03:20:00|6584.7|6578.7|6576.8|6570.8|6587.2|6581.2|6566.3|6558.8|28
1656645900000|2022-07-01 03:25:00|6575.3|6569.3|6567.1|6557.1|6576.8|6570.8|6560.1|6554.1|12
1656646200000|2022-07-01 03:30:00|6570|6555|6556.2|6541.2|6570|6563.1|6553.2|6541.2|20
1656646500000|2022-07-01 03:35:00|6556|6541|6547.2|6541.2|6556|6547.3|6547.2|6541|7
1656646800000|2022-07-01 03:40:00|6546.7|6540.7|6543.5|6537.5|6546.7|6540.7|6541.4|6535.4|19
1656647100000|2022-07-01 03:45:00|6543|6537|6542|6536|6546.4|6538|6542|6535.5|0
1656647400000|2022-07-01 03:50:00|6541.5|6535.5|6547.5|6537.5|6547.5|6539.8|6541.5|6535.5|0
1656647700000|2022-07-01 03:55:00|6544.6|6538.6|6550.9|6544.9|6553.4|6545.8|6543.9|6536.4|8
1656648000000|2022-07-01 04:00:00|6550.1|6544.1|6550.4|6544.4|6553.8|6545.8|6549.7|6543.4|0
1656648300000|2022-07-01 04:05:00|6549.5|6543.5|6550.4|6544.4|6551|6545|6549.5|6543.5|0
1656648600000|2022-07-01 04:10:00|6550.9|6544.9|6549.5|6543.5|6552|6546|6549.5|6543.5|1
1656648900000|2022-07-01 04:15:00|6549|6543|6546.7|6540.7|6550|6544|6546.6|6540.6|21
1656649200000|2022-07-01 04:20:00|6546.1|6540.1|6545.6|6539.6|6546.6|6540.6|6544.6|6538.6|1
1656649500000|2022-07-01 04:25:00|6545.1|6539.1|6546.1|6540.1|6546.1|6540.1|6544.2|6538.2|3
1656649800000|2022-07-01 04:30:00|6546.6|6540.6|6548.1|6542.1|6549.7|6543.7|6546.6|6540.6|13
1656650100000|2022-07-01 04:35:00|6547.2|6541.2|6546|6540|6547.6|6541.6|6545.6|6539.6|1
1656650400000|2022-07-01 04:40:00|6545.2|6539.2|6544.6|6538.6|6546.5|6540.5|6544.1|6538.1|0
1656650700000|2022-07-01 04:45:00|6544|6538|6548|6542|6548.9|6542.9|6544|6538|5
1656651000000|2022-07-01 04:50:00|6548.1|6542.1|6548|6542|6548.6|6542.6|6547.5|6541.5|1
1656651300000|2022-07-01 04:55:00|6548.1|6542.1|6548|6542|6549.1|6543.1|6547.5|6541.5|0
1656651600000|2022-07-01 05:00:00|6547.8|6541.8|6547.3|6541.3|6549|6543|6546.8|6540.8|0
1656651900000|2022-07-01 05:05:00|6547.4|6541.4|6548.5|6542.5|6549|6543|6546.8|6540.8|0
1656652200000|2022-07-01 05:10:00|6548.4|6542.4|6548.4|6542.4|6549.4|6543.4|6546.4|6540.4|2
1656652500000|2022-07-01 05:15:00|6547.9|6541.9|6547.5|6541.5|6548.4|6542.4|6545.4|6539.4|0
1656652800000|2022-07-01 05:20:00|6547.9|6541.9|6538.6|6532.6|6547.9|6541.9|6537.1|6531.1|5
1656653100000|2022-07-01 05:25:00|6538.7|6532.7|6547.3|6541.3|6547.3|6541.3|6538.7|6532.7|4
1656653400000|2022-07-01 05:30:00|6547.2|6541.2|6542|6536|6547.2|6541.2|6537.8|6531.8|44
1656653700000|2022-07-01 05:35:00|6540.9|6534.9|6528.6|6522.6|6542|6536|6525.6|6519.6|28
1656654000000|2022-07-01 05:40:00|6528.1|6522.1|6507.1|6501.1|6530.5|6524.5|6507.1|6501.1|33
1656654300000|2022-07-01 05:45:00|6507.2|6501.2|6490.4|6484.4|6519.3|6513.3|6490.4|6484.4|45
1656654600000|2022-07-01 05:50:00|6491.3|6485.3|6502|6492|6502.5|6496.4|6491.3|6485.3|34
1656654900000|2022-07-01 05:55:00|6499|6493|6498.5|6492.5|6505.3|6499.3|6498.2|6492|50
1656655200000|2022-07-01 06:00:00|6498.6|6492.6|6515|6509|6518.1|6512.1|6497.6|6491.4|21
1656655500000|2022-07-01 06:05:00|6514.9|6508.9|6511|6501|6514.9|6508.9|6501.9|6494|6
1656655800000|2022-07-01 06:10:00|6510.6|6500.6|6516.9|6510.9|6525.2|6516.7|6506.5|6500.5|17
1656656100000|2022-07-01 06:15:00|6516.4|6510.4|6510.9|6504.9|6518.6|6511.1|6509.6|6503.4|7
1656656400000|2022-07-01 06:20:00|6511|6505|6520.3|6510.3|6520.3|6511.9|6503.3|6497.3|12
1656656700000|2022-07-01 06:25:00|6518.1|6512.1|6521.7|6515.7|6525.2|6516.2|6504.9|6498.9|21
1656657000000|2022-07-01 06:30:00|6521.6|6515.6|6534.6|6528.6|6535|6529|6519.4|6511.9|12
1656657300000|2022-07-01 06:35:00|6534.4|6528.4|6520.1|6514.1|6537.7|6531.7|6518.5|6510.4|12
1656657600000|2022-07-01 06:40:00|6520|6514|6509.4|6503.4|6520|6514|6508.3|6502.3|6
1656657900000|2022-07-01 06:45:00|6509.9|6503.9|6514.2|6508.2|6514.3|6508.3|6509.4|6501.9|16
1656658200000|2022-07-01 06:50:00|6514.6|6508.6|6515.3|6509.3|6517.3|6511.3|6507|6501|8
1656658500000|2022-07-01 06:55:00|6515.9|6509.9|6528.9|6522.9|6530.9|6524.9|6515.1|6509.1|48
1656658800000|2022-07-01 07:00:00|6526.9|6520.9|6517.5|6511.5|6528.3|6522.3|6517.5|6510.3|8
1656659100000|2022-07-01 07:05:00|6517|6511|6518.5|6508.5|6521.2|6513.3|6506.2|6500.2|29
1656659400000|2022-07-01 07:10:00|6515.4|6509.4|6519.4|6513.4|6522.1|6516.1|6515.4|6508|5
1656659700000|2022-07-01 07:15:00|6519.9|6513.9|6518|6512|6520.8|6514|6516.3|6509.9|10
1656660000000|2022-07-01 07:20:00|6517.9|6511.9|6531.5|6525.5|6532|6526|6515.3|6509.3|76
1656660300000|2022-07-01 07:25:00|6532|6526|6540.1|6534.1|6543|6537|6531.9|6525.9|58
1656660600000|2022-07-01 07:30:00|6544.8|6538.8|6543.7|6537.7|6555.7|6549.7|6540.4|6534.4|57
1656660900000|2022-07-01 07:35:00|6543.6|6537.6|6536.6|6530.6|6543.6|6537.6|6533.2|6527.2|10
1656661200000|2022-07-01 07:40:00|6536.2|6530.2|6539.5|6533.5|6551.9|6545.6|6534.7|6528.7|15
1656661500000|2022-07-01 07:45:00|6542|6532|6541.5|6535.5|6544.1|6535.7|6535.3|6529.3|4
1656661800000|2022-07-01 07:50:00|6543.1|6533.1|6540|6534|6543.1|6534.5|6538.6|6531|1
1656662100000|2022-07-01 07:55:00|6539.6|6533.6|6536.4|6530.4|6548|6540.5|6535.8|6529.8|1
1656662400000|2022-07-01 08:00:00|6537.6|6531.6|6534.9|6528.9|6538|6532|6532.4|6526.4|29
1656662700000|2022-07-01 08:05:00|6534|6528|6536.4|6530.4|6544.5|6536|6532.4|6526.4|46
1656663000000|2022-07-01 08:10:00|6536.2|6530.2|6540.3|6534.3|6540.7|6534.7|6533.3|6527.3|10
1656663300000|2022-07-01 08:15:00|6540.8|6534.8|6534.2|6528.2|6543.4|6537.4|6532.8|6526.8|15
1656663600000|2022-07-01 08:20:00|6534.7|6528.7|6540.6|6534.6|6542.6|6536.6|6534.2|6528.2|5
1656663900000|2022-07-01 08:25:00|6540.7|6534.7|6538.7|6532.7|6540.7|6534.7|6534.9|6528.9|62
1656664200000|2022-07-01 08:30:00|6538.2|6532.2|6536|6530|6538.9|6532.9|6534.9|6528.9|17
1656664500000|2022-07-01 08:35:00|6535.9|6529.9|6539.6|6533.6|6539.6|6533.6|6535.9|6529.9|20
1656664800000|2022-07-01 08:40:00|6539.7|6533.7|6539|6533|6540.1|6534.1|6535.3|6529.3|65
1656665100000|2022-07-01 08:45:00|6538.6|6532.6|6535.6|6529.6|6540.4|6534.4|6535.1|6529.1|69
1656665400000|2022-07-01 08:50:00|6538.2|6532.2|6560.4|6554.4|6560.4|6554.4|6538.2|6532.2|144
1656665700000|2022-07-01 08:55:00|6559.4|6553.4|6566.3|6560.3|6568.6|6562.6|6558.9|6552.9|80
1656666000000|2022-07-01 09:00:00|6566.8|6560.8|6561.5|6555.5|6570|6564|6559.8|6553.8|22
1656666300000|2022-07-01 09:05:00|6561|6555|6558.7|6552.7|6564.9|6558.9|6558.7|6552.7|13
1656666600000|2022-07-01 09:10:00|6557.5|6551.5|6557.9|6551.9|6559.1|6553.1|6557.3|6551.3|34
1656666900000|2022-07-01 09:15:00|6558.8|6552.8|6562.2|6556.2|6562.3|6556.3|6558.8|6552.8|159
1656667200000|2022-07-01 09:20:00|6561.2|6555.2|6575.2|6569.2|6575.2|6569.2|6561.2|6555.2|88
1656667500000|2022-07-01 09:25:00|6575.1|6569.1|6578.8|6572.8|6578.8|6572.8|6570.8|6564.8|134
1656667800000|2022-07-01 09:30:00|6579.1|6573.1|6578.6|6572.6|6586.2|6580.2|6575.1|6569.1|157
1656668100000|2022-07-01 09:35:00|6578.8|6572.8|6608.8|6602.8|6609.2|6603.2|6578.8|6572.8|56
1656668400000|2022-07-01 09:40:00|6608.9|6602.9|6614.5|6608.5|6614.9|6608.9|6608|6602|67
1656668700000|2022-07-01 09:45:00|6614.9|6608.9|6609.9|6603.9|6614.9|6608.9|6609.4|6602.7|4
1656669000000|2022-07-01 09:50:00|6610.8|6604.8|6623.7|6617.7|6623.7|6617.7|6605|6599|20
1656669300000|2022-07-01 09:55:00|6623.4|6617.4|6616.1|6610.1|6624.9|6618.9|6615.4|6609.4|14
1656669600000|2022-07-01 10:00:00|6616.2|6610.2|6596.2|6590.2|6617.1|6611.1|6594.9|6586.1|19
1656669900000|2022-07-01 10:05:00|6596.6|6590.6|6594.4|6588.4|6597.4|6590.7|6592.6|6585.6|1
1656670200000|2022-07-01 10:10:00|6594.3|6588.3|6579.9|6573.9|6594.3|6588.3|6579.8|6569.8|9
1656670500000|2022-07-01 10:15:00|6582.3|6572.3|6586.8|6571.8|6587.3|6581.2|6579.4|6571.8|15
1656670800000|2022-07-01 10:20:00|6584.8|6574.8|6587.6|6581.6|6587.7|6581.6|6583.6|6573.8|1
1656671100000|2022-07-01 10:25:00|6587.1|6581.1|6597.2|6587.2|6600|6592.6|6586.6|6580.6|6
1656671400000|2022-07-01 10:30:00|6595.6|6589.6|6607|6597|6610.4|6602.7|6595.6|6589.6|27
1656671700000|2022-07-01 10:35:00|6607.1|6597.1|6591.2|6581.2|6607.1|6597.1|6590.2|6577.7|16
1656672000000|2022-07-01 10:40:00|6590.1|6584.1|6590.3|6580.3|6591.2|6584.1|6584.4|6578.4|7
1656672300000|2022-07-01 10:45:00|6588.7|6582.7|6592|6586|6596.2|6588.1|6588.7|6580.8|8
1656672600000|2022-07-01 10:50:00|6591.5|6585.5|6589.1|6583.1|6593|6585.6|6588.6|6582.6|1
1656672900000|2022-07-01 10:55:00|6589.5|6583.5|6590.7|6584.7|6592.1|6586.1|6589.1|6583.1|26
1656673200000|2022-07-01 11:00:00|6590.2|6584.2|6604.2|6598.2|6604.2|6598.2|6583.4|6577.4|35
1656673500000|2022-07-01 11:05:00|6604.1|6598.1|6610.6|6604.6|6615.6|6607.6|6602.9|6596.9|15
1656673800000|2022-07-01 11:10:00|6612.1|6602.1|6598.7|6592.7|6615.6|6604.6|6596.2|6589.4|10
1656674100000|2022-07-01 11:15:00|6598.8|6592.8|6611.6|6596.6|6613.6|6602.7|6598.7|6590.2|0
1656674400000|2022-07-01 11:20:00|6609.6|6599.6|6614|6608|6615|6609|6608.6|6598.7|6
1656674700000|2022-07-01 11:25:00|6614.5|6608.5|6613.1|6607.1|6614.5|6608.5|6611.3|6603.9|4
1656675000000|2022-07-01 11:30:00|6613|6607|6623.6|6617.6|6625.6|6619.6|6612.1|6603|41
1656675300000|2022-07-01 11:35:00|6622.6|6616.6|6623.8|6617.8|6631.3|6625.3|6622.6|6616.2|1
1656675600000|2022-07-01 11:40:00|6623.7|6617.7|6625.6|6619.6|6628.6|6622.6|6623.1|6617.1|44
1656675900000|2022-07-01 11:45:00|6625|6619|6629.2|6623.2|6630.2|6624.2|6623.6|6617.1|9
1656676200000|2022-07-01 11:50:00|6628.7|6622.7|6628|6622|6631.4|6625.4|6626.8|6620.8|114
1656676500000|2022-07-01 11:55:00|6627.5|6621.5|6626.7|6620.7|6630.9|6624.9|6623|6617|32
1656676800000|2022-07-01 12:00:00|6626.6|6620.6|6629.3|6623.3|6630.8|6624.8|6621.9|6615.9|22
1656677100000|2022-07-01 12:05:00|6628.7|6622.7|6628.4|6622.4|6630.5|6624.5|6626.7|6620.7|27
1656677400000|2022-07-01 12:10:00|6628.9|6622.9|6634.5|6628.5|6636.3|6630.3|6628.9|6622.9|39
1656677700000|2022-07-01 12:15:00|6634.4|6628.4|6629.7|6623.7|6634.9|6628.4|6626.2|6620.2|9
1656678000000|2022-07-01 12:20:00|6628.7|6622.7|6634.3|6628.3|6634.3|6628.3|6627.4|6621.4|89
1656678300000|2022-07-01 12:25:00|6633.9|6627.9|6639.4|6633.4|6640.1|6634.1|6633.9|6627.9|35
1656678600000|2022-07-01 12:30:00|6639.7|6633.7|6639.2|6633.2|6642.4|6636.4|6635.7|6629.7|68
1656678900000|2022-07-01 12:35:00|6638.2|6632.2|6635.6|6629.6|6639.2|6633.2|6635.5|6629.5|77
1656679200000|2022-07-01 12:40:00|6636.6|6630.6|6631.3|6621.3|6639.1|6630.6|6627.6|6617.5|13
1656682200000|2022-07-01 13:30:00|6628.5|6618.5|6590.4|6584.4|6639|6633|6584.9|6578.9|435
1656682500000|2022-07-01 13:35:00|6586.9|6580.9|6535.7|6529.7|6587.4|6581.4|6534.3|6528.3|462
1656682800000|2022-07-01 13:40:00|6535.8|6529.8|6532.6|6526.6|6538.2|6532.2|6525.4|6519.4|398
1656683100000|2022-07-01 13:45:00|6534.1|6528.1|6582.7|6576.7|6606.2|6600.2|6532.3|6526.3|225
1656683400000|2022-07-01 13:50:00|6583.2|6577.2|6557.4|6551.4|6584.9|6578.9|6554.3|6548.3|282
1656683700000|2022-07-01 13:55:00|6556.9|6550.9|6548.1|6542.1|6575.9|6569.9|6548.1|6542.1|106
1656684000000|2022-07-01 14:00:00|6547.6|6541.6|6545.6|6539.6|6559.5|6553.5|6538.7|6532.7|123
1656684300000|2022-07-01 14:05:00|6544.5|6538.5|6546.7|6540.7|6556|6548|6535|6529|92
1656684600000|2022-07-01 14:10:00|6547.2|6541.2|6529|6523|6558.1|6552.1|6524.1|6518.1|111
1656684900000|2022-07-01 14:15:00|6528.9|6522.9|6531.1|6525.1|6541.1|6535.1|6519.3|6513.3|149
1656685200000|2022-07-01 14:20:00|6530.5|6524.5|6524.1|6518.1|6546|6540|6516.8|6510.8|120
1656685500000|2022-07-01 14:25:00|6524.2|6518.2|6521|6515|6530.5|6524.5|6517.3|6511.3|115
1656685800000|2022-07-01 14:30:00|6521.4|6515.4|6518|6512|6530.4|6524.4|6506.8|6500.8|343
1656686100000|2022-07-01 14:35:00|6517.1|6511.1|6511.9|6505.9|6528.2|6522.2|6508.5|6502.5|95
1656686400000|2022-07-01 14:40:00|6511.4|6505.4|6526.4|6520.4|6538.2|6532.2|6511.3|6505.3|108
1656686700000|2022-07-01 14:45:00|6526.3|6520.3|6546|6540|6553.1|6547.1|6525.4|6519.4|119
1656687000000|2022-07-01 14:50:00|6545.1|6539.1|6546.8|6540.8|6552|6546|6533|6527|136
1656687300000|2022-07-01 14:55:00|6546.4|6540.4|6535.9|6529.9|6551.9|6545.9|6535.8|6529.8|235
1656687600000|2022-07-01 15:00:00|6536.4|6530.4|6519.8|6513.8|6541.3|6535.3|6519.8|6513.8|67
1656687900000|2022-07-01 15:05:00|6519.7|6513.7|6520.4|6514.4|6520.9|6514.9|6510.5|6504.5|96
1656688200000|2022-07-01 15:10:00|6520|6514|6517.9|6511.9|6526.8|6520.8|6516.9|6510.9|104
1656688500000|2022-07-01 15:15:00|6518.3|6512.3|6530.8|6524.8|6530.8|6524.8|6506.8|6500.8|147
1656688800000|2022-07-01 15:20:00|6531.3|6525.3|6511.4|6505.4|6534.8|6528.8|6510.5|6504.5|60
1656689100000|2022-07-01 15:25:00|6511.3|6505.3|6518.2|6512.2|6522.8|6516.8|6508.8|6502.8|43
1656689400000|2022-07-01 15:30:00|6517.7|6511.7|6517.2|6511.2|6530|6524|6514.1|6508.1|46
1656689700000|2022-07-01 15:35:00|6517.7|6511.7|6510.3|6504.3|6518.2|6512.2|6505.9|6499.9|144
1656690000000|2022-07-01 15:40:00|6509.9|6503.9|6504.9|6498.9|6512|6506|6503.6|6497.6|230
1656690300000|2022-07-01 15:45:00|6505.9|6499.9|6503.3|6497.3|6511.1|6505.1|6498.6|6492.6|119
1656690600000|2022-07-01 15:50:00|6503.8|6497.8|6505.1|6499.1|6511|6505|6497.4|6491.4|53
1656690900000|2022-07-01 15:55:00|6505|6499|6501.2|6495.2|6508.7|6502.7|6498.7|6492.7|582
1656691200000|2022-07-01 16:00:00|6501.7|6495.7|6514.2|6508.2|6515.8|6509.8|6499.7|6493.7|155
1656691500000|2022-07-01 16:05:00|6513.7|6507.7|6508.6|6502.6|6523.6|6517.6|6507.6|6501.6|144
1656691800000|2022-07-01 16:10:00|6508.1|6502.1|6515.6|6509.6|6522.6|6516.6|6506.6|6500.6|152
1656692100000|2022-07-01 16:15:00|6513.6|6507.6|6521.6|6515.6|6525.7|6519.7|6504.5|6498.5|114
1656692400000|2022-07-01 16:20:00|6522|6516|6520.9|6514.9|6525|6519|6515.8|6509.8|202
1656692700000|2022-07-01 16:25:00|6520.4|6514.4|6524.6|6518.6|6524.6|6518.6|6515.9|6509.9|33
1656693000000|2022-07-01 16:30:00|6524.2|6518.2|6523.9|6517.9|6531|6525|6519.1|6513.1|84
1656693300000|2022-07-01 16:35:00|6523.5|6517.5|6502.7|6496.7|6525.5|6519.5|6502.7|6496.7|75
1656693600000|2022-07-01 16:40:00|6502.8|6496.8|6508.2|6502.2|6512.3|6506.3|6502.6|6496.6|119
1656693900000|2022-07-01 16:45:00|6508.1|6502.1|6508.9|6502.9|6509.6|6503.6|6503.4|6497.4|30
1656694200000|2022-07-01 16:50:00|6508.5|6502.5|6510.8|6504.8|6517.6|6511.6|6507.3|6501.3|24
1656694500000|2022-07-01 16:55:00|6510|6504|6503.4|6497.4|6512.5|6506.5|6503.3|6497.3|16
1656694800000|2022-07-01 17:00:00|6503.8|6497.8|6501.9|6495.9|6508.7|6502.7|6501.9|6495.9|74
1656695100000|2022-07-01 17:05:00|6502.4|6496.4|6508|6502|6512.9|6506.9|6501.7|6495.7|101
1656695400000|2022-07-01 17:10:00|6508.4|6502.4|6507.4|6501.4|6511.8|6505.8|6504.6|6498.6|48
1656695700000|2022-07-01 17:15:00|6506.9|6500.9|6513|6507|6513|6507|6498.3|6492.3|101
1656696000000|2022-07-01 17:20:00|6512.9|6506.9|6499|6493|6513.5|6507.5|6496.2|6490.2|190
1656696300000|2022-07-01 17:25:00|6498.9|6492.9|6496.2|6490.2|6502|6496|6495.7|6489.7|126
1656696600000|2022-07-01 17:30:00|6496.1|6490.1|6495.6|6489.6|6498.6|6492.6|6493.8|6487.8|145
1656696900000|2022-07-01 17:35:00|6496|6490|6496.4|6490.4|6501|6495|6488.2|6482.2|107
1656697200000|2022-07-01 17:40:00|6496|6490|6495.4|6489.4|6503.3|6497.3|6492.8|6486.8|168
1656697500000|2022-07-01 17:45:00|6496.8|6490.8|6500.6|6494.6|6504.8|6498.8|6496.8|6490.8|169
1656697800000|2022-07-01 17:50:00|6501.1|6495.1|6468.8|6462.8|6501.6|6495.6|6456.2|6450.2|352
1656698100000|2022-07-01 17:55:00|6468.3|6462.3|6484.7|6478.7|6484.8|6478.8|6464.5|6458.5|229
1656698400000|2022-07-01 18:00:00|6484.8|6478.8|6458.7|6452.7|6484.8|6478.8|6449.5|6443.5|299
1656698700000|2022-07-01 18:05:00|6458.6|6452.6|6448.4|6442.4|6477.4|6471.4|6438.5|6432.5|415
1656699000000|2022-07-01 18:10:00|6448.8|6442.8|6421.5|6415.5|6458.3|6452.3|6411.2|6405.2|725
1656699300000|2022-07-01 18:15:00|6418.9|6412.9|6395.6|6380.6|6420|6414|6383.4|6377.4|546
1657027800000|2022-07-05 13:30:00|6323.5|6308.5|6114.8|6108.8|6326|6313.1|6113.3|6102.1|1373
1657028100000|2022-07-05 13:35:00|6115.8|6109.8|6093.1|6087.1|6136.7|6130.7|6084.9|6078.9|712
1657028400000|2022-07-05 13:40:00|6093|6087|6077.3|6071.3|6116.9|6110.9|6017.6|6011.6|645
1657028700000|2022-07-05 13:45:00|6077.1|6071.1|6044.4|6038.4|6105.6|6099.6|6033.2|6027.2|466
1657029000000|2022-07-05 13:50:00|6044.3|6038.3|5997.4|5991.4|6066.5|6060.5|5997.4|5991.4|588
1657029300000|2022-07-05 13:55:00|5997.7|5991.7|6016.4|6010.4|6027.6|6021.6|5997.7|5991.7|328
1657029600000|2022-07-05 14:00:00|6016.3|6010.3|5978.1|5972.1|6019.5|6013.5|5975.5|5969.5|294
1657029900000|2022-07-05 14:05:00|5977.6|5971.6|5971.8|5965.8|5984.9|5978.9|5968.8|5962.8|180
1657030200000|2022-07-05 14:10:00|5972|5966|5966.7|5960.7|5986|5980|5963.9|5957.9|339
1657030500000|2022-07-05 14:15:00|5968.4|5962.4|5970.1|5964.1|5979.8|5973.8|5957.8|5951.8|207
1657030800000|2022-07-05 14:20:00|5970.2|5964.2|6059.4|6053.4|6061.2|6055.2|5970.2|5964.2|392
1657031100000|2022-07-05 14:25:00|6058.9|6052.9|6087.8|6081.8|6089.8|6083.8|6052.1|6046.1|387
1657031400000|2022-07-05 14:30:00|6088|6082|6065.8|6059.8|6091.6|6085.6|6052.4|6046.4|205
1657031700000|2022-07-05 14:35:00|6065.7|6059.7|6087|6081|6096.2|6090.2|6062.4|6056.4|135
1657032000000|2022-07-05 14:40:00|6087.4|6081.4|6101.8|6095.8|6109.2|6103.2|6072.5|6066.5|497
1657032300000|2022-07-05 14:45:00|6101.7|6095.7|6061.3|6055.3|6107.3|6101.3|6051.9|6045.9|218
1657032600000|2022-07-05 14:50:00|6061.2|6055.2|6039.4|6033.4|6061.8|6055.8|6038|6032|159
1657032900000|2022-07-05 14:55:00|6039|6033|6022.3|6016.3|6039.5|6033.5|6019.6|6013.6|196
1657033200000|2022-07-05 15:00:00|6022.4|6016.4|6038.1|6032.1|6039.1|6033.1|6009.4|6003.4|132
1657033500000|2022-07-05 15:05:00|6037.8|6031.8|6031.7|6025.7|6043.9|6037.9|6025.1|6019.1|83
1657033800000|2022-07-05 15:10:00|6031.4|6025.4|6006.5|6000.5|6039.1|6033.1|5998.5|5992.5|194
1657034100000|2022-07-05 15:15:00|6006.9|6000.9|6010.1|6004.1|6025.1|6019.1|6006.3|6000.3|128
1657034400000|2022-07-05 15:20:00|6010|6004|5994.7|5988.7|6023.6|6017.6|5994.7|5988.7|179
1657034700000|2022-07-05 15:25:00|5993.7|5987.7|5977.8|5971.8|5995.6|5989.6|5972|5966|212
1657035000000|2022-07-05 15:30:00|5978|5972|5975.1|5969.1|6003.6|5997.6|5968|5962|258
1657035300000|2022-07-05 15:35:00|5974.7|5968.7|5972.5|5966.5|5982|5976|5966.1|5960.1|60
1657035600000|2022-07-05 15:40:00|5972.6|5966.6|5981.3|5975.3|5983|5977|5971.5|5965.5|42
1657035900000|2022-07-05 15:45:00|5981.5|5975.5|5976.5|5970.5|5999.1|5993.1|5975.5|5969.5|70
1657036200000|2022-07-05 15:50:00|5977.2|5971.2|5969.1|5963.1|5982.2|5976.2|5968.1|5962.1|83
1657036500000|2022-07-05 15:55:00|5968.7|5962.7|5969.1|5963.1|5976.3|5970.3|5961.4|5955.4|86
1657036800000|2022-07-05 16:00:00|5967.2|5961.2|5973.5|5967.5|5981.9|5975.9|5965.6|5959.6|285
1657037100000|2022-07-05 16:05:00|5973.4|5967.4|5948.7|5942.7|5974.5|5968.5|5947.7|5941.7|234
1657037400000|2022-07-05 16:10:00|5948.4|5942.4|5943.1|5937.1|5955.8|5949.8|5937|5931|164
1657037700000|2022-07-05 16:15:00|5942.1|5936.1|5929.4|5923.4|5946.6|5939.6|5929.4|5923.4|76
1657038000000|2022-07-05 16:20:00|5929.1|5923.1|5924.5|5918.5|5939.6|5933.6|5923.4|5913.9|241
1657038300000|2022-07-05 16:25:00|5924.4|5918.4|5933.6|5927.6|5936.3|5929.6|5924.4|5918.4|135
1657038600000|2022-07-05 16:30:00|5935.1|5925.1|5921.7|5915.7|5935.1|5927.1|5801.3|5795.3|369
1657038900000|2022-07-05 16:35:00|5923.4|5913.4|5913.7|5907.7|5923.4|5914.3|5913.7|5907|343
1657039200000|2022-07-05 16:40:00|5915.8|5909.8|5913|5907|5917.8|5910.8|5904.5|5889.5|212
1657039500000|2022-07-05 16:45:00|5913.7|5907.7|5914|5908|5917.7|5910.1|5913|5907|111
1657039800000|2022-07-05 16:50:00|5914.7|5908.7|5912.9|5906.9|5920.9|5909.4|5912.9|5905.2|116
1657040100000|2022-07-05 16:55:00|5913.3|5907.3|5917.3|5911.3|5924|5913.7|5912.9|5905.9|82
1657040400000|2022-07-05 17:00:00|5918|5912|5803.8|5797.8|5940.4|5932.4|5803.8|5797.8|267
1657040700000|2022-07-05 17:05:00|5807.6|5797.6|5805.9|5799.9|5935|5923.4|5802.1|5795.3|125
1657041000000|2022-07-05 17:10:00|5804.9|5798.9|5938.7|5932.7|5938.8|5932.8|5802.8|5795|84
1657041300000|2022-07-05 17:15:00|5937.9|5931.9|5944.5|5938.5|5948|5941.2|5936.9|5929.3|113
1657041600000|2022-07-05 17:20:00|5945|5939|5945.1|5939.1|5966.6|5960.6|5936.7|5928.7|503
1657041900000|2022-07-05 17:25:00|5944.6|5938.6|5940|5934|5965.1|5957.9|5939.1|5933.1|128
1657042200000|2022-07-05 17:30:00|5939.9|5933.9|5931.3|5925.3|5940.2|5933.9|5808.6|5799.5|83
1657042500000|2022-07-05 17:35:00|5931|5925|5927.8|5921.8|5931|5925|5921.4|5915.4|129
1657042800000|2022-07-05 17:40:00|5927.5|5921.5|5929|5923|5930.4|5924.4|5922.6|5916.6|87
1657043100000|2022-07-05 17:45:00|5928.8|5922.8|5934.8|5928.8|5937.8|5931.8|5925.5|5919.5|142
1657043400000|2022-07-05 17:50:00|5934.5|5928.5|5926.5|5920.5|5956.8|5950.8|5922.5|5916.5|276
1657043700000|2022-07-05 17:55:00|5926.4|5920.4|5922.2|5916.2|5928.6|5922.6|5907.7|5901.7|74
1657044000000|2022-07-05 18:00:00|5922|5916|5922.1|5916.1|5923.1|5917.1|5905.6|5899.6|190
1657044300000|2022-07-05 18:05:00|5921.8|5915.8|5919.3|5913.3|5922.6|5916.6|5917.3|5911.3|228
1657044600000|2022-07-05 18:10:00|5919.2|5913.2|5936|5930|5941.6|5935.6|5917.2|5911.2|760
1657044900000|2022-07-05 18:15:00|5935.8|5929.8|5924|5918|5942|5931.4|5914.8|5908.4|351
1657065600000|2022-07-06 00:00:00|5949.4|5943.4|5949.3|5943.3|5971.8|5965.8|5937.8|5931.8|259
1657065900000|2022-07-06 00:05:00|5949.2|5943.2|5978.8|5972.8|5980.5|5974.5|5946.1|5940.1|60
1657066200000|2022-07-06 00:10:00|5980|5974|5979.6|5973.6|5982.5|5976.5|5971.6|5965.6|58
1657066500000|2022-07-06 00:15:00|5980|5974|5987.3|5981.3|5994.4|5988.4|5979.6|5973.6|30
1657066800000|2022-07-06 00:20:00|5987.5|5981.5|5968.8|5962.8|5990|5984|5967.5|5961.5|18
1657067100000|2022-07-06 00:25:00|5969.2|5963.2|5973.1|5963.1|5980.5|5973.3|5968.3|5961.6|7
1657067400000|2022-07-06 00:30:00|5973|5963|5962.6|5956.6|5981.7|5975.7|5962.6|5956.6|6
1657067700000|2022-07-06 00:35:00|5962.8|5956.8|5962.1|5956.1|5966.9|5959.9|5957.3|5949.1|7
1657068000000|2022-07-06 00:40:00|5961.6|5955.6|5962.7|5956.7|5964.3|5956.7|5956.6|5948.3|3
1657068300000|2022-07-06 00:45:00|5964.6|5958.6|5980.7|5974.7|5985.4|5979.4|5964.6|5957.2|2
1657068600000|2022-07-06 00:50:00|5980.4|5974.4|5980.2|5970.2|5984.7|5978.7|5977.1|5970.2|2
1657068900000|2022-07-06 00:55:00|5977.9|5971.9|5963.8|5953.8|5980.2|5971.9|5961.5|5953.8|20
1657069200000|2022-07-06 01:00:00|5961.5|5955.5|5973.6|5963.6|5976.1|5969.3|5954.3|5946|8
1657069500000|2022-07-06 01:05:00|5973.5|5963.5|5986.8|5980.8|5988.1|5982.1|5968.1|5959.8|7
1657069800000|2022-07-06 01:10:00|5984.3|5978.3|5974.2|5964.2|5984.8|5978.3|5968.3|5962.3|8
1657070100000|2022-07-06 01:15:00|5974.1|5964.1|5965.1|5955.1|5984.6|5974.6|5962.6|5953.9|6
1657070400000|2022-07-06 01:20:00|5965.4|5955.4|5961.6|5951.6|5965.9|5958.4|5959.8|5951.4|3
1657070700000|2022-07-06 01:25:00|5961.1|5951.1|5961|5951|5967.1|5958.2|5956.4|5947.9|5
1657071000000|2022-07-06 01:30:00|5961.4|5951.4|5974.5|5959.5|5977.7|5968.9|5960.2|5950.9|2
1657071300000|2022-07-06 01:35:00|5972.5|5962.5|5958.9|5948.9|5977.5|5964.5|5955.2|5946.5|2
1657071600000|2022-07-06 01:40:00|5956.5|5950.5|5956.7|5950.7|5961.4|5951.7|5951.5|5942.8|7
1657071900000|2022-07-06 01:45:00|5957|5951|5961.8|5946.8|5972|5962.8|5956.7|5946.8|1
1657072200000|2022-07-06 01:50:00|5959.6|5949.6|5950.5|5940.5|5959.8|5951|5946.8|5940.5|0
1657072500000|2022-07-06 01:55:00|5947.2|5941.2|5943.4|5937.4|5952.9|5946.9|5942.5|5936|25
1657072800000|2022-07-06 02:00:00|5946.5|5936.5|5943.8|5937.8|5955.3|5946.8|5943.8|5935.3|3
1657073100000|2022-07-06 02:05:00|5944|5938|5942.6|5936.6|5950.2|5941.8|5942.1|5935.3|2
1657073400000|2022-07-06 02:10:00|5943|5937|5938|5932|5946.3|5939.5|5938|5932|1
1657073700000|2022-07-06 02:15:00|5938.6|5932.6|5936.6|5930.6|5944.4|5938.4|5936.6|5930.6|0
1657074000000|2022-07-06 02:20:00|5936.5|5930.5|5933.1|5927.1|5936.6|5930.6|5928.6|5922.6|3
1657074300000|2022-07-06 02:25:00|5933.4|5927.4|5936.6|5930.6|5937.4|5931.4|5929.6|5923.6|3
1657074600000|2022-07-06 02:30:00|5936.2|5930.2|5933.2|5927.2|5949.4|5943.4|5933.2|5926.2|9
1657074900000|2022-07-06 02:35:00|5933.6|5927.6|5922.4|5916.4|5937.6|5931.6|5922.4|5916.4|41
1657075200000|2022-07-06 02:40:00|5922.6|5916.6|5915.1|5909.1|5923.1|5917.1|5915.1|5909.1|38
1657075500000|2022-07-06 02:45:00|5914.9|5908.9|5915.6|5909.6|5916.6|5910.6|5912.8|5906.8|38
1657075800000|2022-07-06 02:50:00|5915.9|5909.9|5908|5902|5921.7|5915.7|5908|5901.5|24
1657076100000|2022-07-06 02:55:00|5901.8|5891.8|5882|5876|5901.8|5892.6|5881.8|5875.8|46
1657076400000|2022-07-06 03:00:00|5881.8|5875.8|5878.8|5872.8|5884.2|5878.2|5876|5868.3|33
1657076700000|2022-07-06 03:05:00|5878.7|5872.7|5848|5842|5880|5874|5847|5841|108
1657077000000|2022-07-06 03:10:00|5847.8|5841.8|5830.4|5824.4|5848.3|5842.3|5829.5|5823.5|59
1657077300000|2022-07-06 03:15:00|5830.2|5824.2|5832.3|5826.3|5845.8|5839.8|5827.5|5821.5|51
1657077600000|2022-07-06 03:20:00|5832.8|5826.8|5809.3|5803.3|5833.3|5827.3|5808.5|5802.5|26
1657077900000|2022-07-06 03:25:00|5809|5803|5807|5801|5809.3|5803.3|5802.6|5796.6|17
1657078200000|2022-07-06 03:30:00|5807.1|5801.1|5792.2|5786.2|5818.4|5812.4|5790.5|5784.5|59
1657078500000|2022-07-06 03:35:00|5792|5786|5781.5|5775.5|5795.5|5789.5|5781.4|5775.4|20
1657078800000|2022-07-06 03:40:00|5780.8|5774.8|5772.5|5766.5|5781|5775|5772.5|5766.5|49
1657079100000|2022-07-06 03:45:00|5772.6|5766.6|5772.6|5766.6|5774.2|5768.2|5772.3|5766.3|12
1657079400000|2022-07-06 03:50:00|5772.8|5766.8|5770.2|5764.2|5772.8|5766.8|5767.7|5761.7|20
1657079700000|2022-07-06 03:55:00|5770.1|5764.1|5755.2|5749.2|5770.1|5764.1|5754.8|5748.8|19
1657080000000|2022-07-06 04:00:00|5755.3|5749.3|5737.5|5731.5|5755.3|5749.3|5737.5|5731.5|38
1657080300000|2022-07-06 04:05:00|5738|5732|5741|5735|5743.1|5737.1|5735.6|5729.6|56
1657080600000|2022-07-06 04:10:00|5740.5|5734.5|5744.4|5738.4|5744.4|5738.4|5737.7|5731.7|13
1657080900000|2022-07-06 04:15:00|5744.7|5738.7|5754.4|5748.4|5754.4|5748.4|5743.3|5737.3|9
1657081200000|2022-07-06 04:20:00|5755.4|5749.4|5756.7|5750.7|5761.7|5755.7|5755|5749|5
1657081500000|2022-07-06 04:25:00|5755.1|5749.1|5748|5742|5755.1|5749.1|5746.9|5740.9|6
1657081800000|2022-07-06 04:30:00|5748.2|5742.2|5796.9|5790.9|5799.1|5792.4|5746.5|5740.5|28
1657082100000|2022-07-06 04:35:00|5797.1|5791.1|5779.6|5773.6|5801.1|5795.1|5777.4|5771.4|18
1657082400000|2022-07-06 04:40:00|5779.4|5773.4|5774.8|5764.8|5783.9|5777.9|5771.2|5764.8|15
1657082700000|2022-07-06 04:45:00|5774.9|5764.9|5767.2|5757.2|5774.9|5765.8|5763.4|5756.6|3
1657083000000|2022-07-06 04:50:00|5766.1|5760.1|5759.7|5749.7|5766.7|5760.1|5758.5|5747.7|15
1657083300000|2022-07-06 04:55:00|5760|5750|5764.5|5758.5|5767|5758.5|5759|5750|2
1657083600000|2022-07-06 05:00:00|5764.7|5758.7|5760.7|5750.7|5766.7|5760.3|5746.3|5740.3|26
1657083900000|2022-07-06 05:05:00|5759.7|5753.7|5770|5760|5772.9|5766.1|5753|5747|14
1657084200000|2022-07-06 05:10:00|5768.7|5762.7|5767.4|5752.4|5776.1|5768.7|5766.2|5752.4|0
1657084500000|2022-07-06 05:15:00|5766.9|5751.9|5759.9|5744.9|5766.9|5751.9|5744.7|5734.9|2
1657084800000|2022-07-06 05:20:00|5759.7|5744.7|5770.5|5764.5|5777.4|5771.4|5757.9|5744.7|6
1657085100000|2022-07-06 05:25:00|5772.8|5766.8|5778|5768|5779.4|5773.4|5764.4|5756.4|23
1657085400000|2022-07-06 05:30:00|5775.5|5769.5|5756.7|5750.7|5780.4|5774.4|5756.7|5750.7|9
1657085700000|2022-07-06 05:35:00|5755.7|5749.7|5749.7|5743.7|5769.5|5763.3|5742.5|5735.7|15
1657086000000|2022-07-06 05:40:00|5752|5742|5756.8|5746.8|5757.1|5751.1|5746.8|5737.8|1
1657086300000|2022-07-06 05:45:00|5756.5|5746.5|5792|5786|5792.7|5786.7|5755.1|5746.5|27
1657086600000|2022-07-06 05:50:00|5791.5|5785.5|5779.1|5773.1|5792.1|5786.1|5777|5768|5
1657086900000|2022-07-06 05:55:00|5783|5773|5788.6|5778.6|5792.1|5784.1|5780.6|5773|0
1657087200000|2022-07-06 06:00:00|5787|5781|5798.1|5792.1|5802|5796|5785|5773.1|17
1657087500000|2022-07-06 06:05:00|5797.8|5791.8|5793.1|5783.1|5798.6|5791.8|5792.3|5781.6|2
1657087800000|2022-07-06 06:10:00|5792.8|5782.8|5797.8|5787.8|5800.9|5793.4|5789.6|5778.1|0
1657088100000|2022-07-06 06:15:00|5797.4|5787.4|5788.2|5782.2|5799.6|5791.9|5787.3|5778.6|1
1657088400000|2022-07-06 06:20:00|5788.6|5782.6|5794.1|5788.1|5795.7|5788.9|5788.6|5782.6|4
1657088700000|2022-07-06 06:25:00|5794.2|5788.2|5783.4|5777.4|5794.2|5788.2|5781.7|5775.7|8
1657089000000|2022-07-06 06:30:00|5783.2|5777.2|5788.5|5782.5|5792|5786|5780.4|5774.4|61
1657089300000|2022-07-06 06:35:00|5789.5|5783.5|5834.7|5824.7|5836.4|5824.7|5789.4|5783.4|98
1657089600000|2022-07-06 06:40:00|5833.9|5827.9|5827.4|5817.4|5848.7|5837.5|5824.4|5814.1|27
1657089900000|2022-07-06 06:45:00|5827.2|5817.2|5834.8|5819.8|5836.5|5827.8|5812.2|5804.5|11
1657090200000|2022-07-06 06:50:00|5828.2|5822.2|5849.8|5839.8|5849.8|5842.8|5826.3|5815.3|18
1657090500000|2022-07-06 06:55:00|5848.3|5842.3|5865.5|5859.5|5869.6|5861.7|5848.3|5842.3|62
1657090800000|2022-07-06 07:00:00|5865.8|5859.8|5851.8|5845.8|5870.1|5863|5850.2|5842.8|22
1657091100000|2022-07-06 07:05:00|5851.3|5845.3|5861|5851|5862|5856|5838.8|5831.1|10
1657091400000|2022-07-06 07:10:00|5863.1|5848.1|5859.6|5853.6|5863.1|5853.6|5855|5848.1|8
1657091700000|2022-07-06 07:15:00|5859.8|5853.8|5854.4|5844.4|5864.3|5858.1|5849.8|5843.8|26
1657092000000|2022-07-06 07:20:00|5852.8|5846.8|5861.6|5851.6|5861.6|5851.6|5852.8|5845.3|1
1657092300000|2022-07-06 07:25:00|5861.4|5851.4|5849.4|5843.4|5862.6|5856.6|5849.1|5843.1|58
1657092600000|2022-07-06 07:30:00|5849.6|5843.6|5844.6|5838.6|5850.4|5844.4|5838.4|5832.4|26
1657092900000|2022-07-06 07:35:00|5844.8|5838.8|5879.9|5873.9|5880.3|5874.3|5844.8|5838.8|86
1657093200000|2022-07-06 07:40:00|5884.3|5878.3|5869.5|5859.5|5890.1|5878.3|5868|5859.5|26
1657093500000|2022-07-06 07:45:00|5869.9|5859.9|5856|5841|5872|5860|5846.7|5838|17
1657093800000|2022-07-06 07:50:00|5855.2|5840.2|5787.7|5772.7|5855.2|5843.3|5786.7|5772.7|63
1657094100000|2022-07-06 07:55:00|5788.4|5773.4|5784.3|5778.3|5804.2|5794.1|5783.5|5772.5|68
1657094400000|2022-07-06 08:00:00|5784|5778|5778.5|5768.5|5784.2|5778.2|5777.3|5765.5|20
1657094700000|2022-07-06 08:05:00|5778.8|5768.8|5792.2|5786.2|5801.6|5792.3|5775.1|5768.8|20
1657095000000|2022-07-06 08:10:00|5791.9|5785.9|5813.3|5803.3|5815.8|5809.8|5791.4|5785.4|44
1657095300000|2022-07-06 08:15:00|5812.8|5802.8|5820.1|5805.1|5826.6|5813.8|5810|5797.4|73
1657095600000|2022-07-06 08:20:00|5819.8|5804.8|5811.9|5805.9|5822.9|5810.4|5811.6|5803.6|2
1657095900000|2022-07-06 08:25:00|5812.3|5806.3|5839.9|5829.9|5842.7|5830.2|5812.3|5806.3|2
1657096200000|2022-07-06 08:30:00|5842.7|5827.7|5828.4|5818.4|5844.1|5834.1|5824.2|5818.2|5
1657096500000|2022-07-06 08:35:00|5826.7|5820.7|5837.2|5827.2|5837.9|5831|5826.7|5820.7|2
1657096800000|2022-07-06 08:40:00|5836.9|5826.9|5837.9|5827.9|5841.9|5835.9|5834.5|5824.5|17
1657097100000|2022-07-06 08:45:00|5837.5|5827.5|5844.7|5834.7|5845.2|5838.5|5834.9|5827.2|6
1657097400000|2022-07-06 08:50:00|5843.4|5837.4|5862.9|5856.9|5862.9|5856.9|5843.4|5837.4|14
1657097700000|2022-07-06 08:55:00|5862.5|5856.5|5857.7|5851.7|5867.2|5860.8|5855.8|5849.8|30
1657098000000|2022-07-06 09:00:00|5857.5|5851.5|5839.3|5829.3|5857.7|5851.7|5835.3|5827|19
1657098300000|2022-07-06 09:05:00|5836.6|5830.6|5868.6|5853.6|5868.6|5856.1|5830.3|5820.5|26
1657098600000|2022-07-06 09:10:00|5868.8|5853.8|5863.8|5857.8|5884.5|5872.6|5861.6|5853.8|58
1657098900000|2022-07-06 09:15:00|5865.3|5859.3|5863.8|5857.8|5870.5|5864|5862.5|5856.5|12
1657099200000|2022-07-06 09:20:00|5864|5858|5880.6|5874.6|5881|5875|5862.3|5856.3|18
1657099500000|2022-07-06 09:25:00|5880.8|5874.8|5885.3|5875.3|5888.3|5878.8|5873|5864.6|20
1657099800000|2022-07-06 09:30:00|5886.8|5876.8|5887.9|5881.9|5889.9|5881.9|5877.8|5871.8|18
1657100100000|2022-07-06 09:35:00|5887.8|5881.8|5892.4|5886.4|5895.3|5888.6|5884.4|5877.9|17
1657100400000|2022-07-06 09:40:00|5892.1|5886.1|5913.1|5907.1|5914.9|5907.8|5891.6|5885.6|43
1657100700000|2022-07-06 09:45:00|5909.6|5903.6|5912.7|5906.7|5917.1|5908.6|5906.1|5900.1|27
1657101000000|2022-07-06 09:50:00|5915.1|5905.1|5916.9|5906.9|5919.9|5910.5|5912.6|5900.9|5
1657101300000|2022-07-06 09:55:00|5914.5|5908.5|5925.9|5919.9|5929.6|5920.2|5913.9|5906.9|31
1657101600000|2022-07-06 10:00:00|5925.7|5919.7|5942.2|5932.2|5950.4|5941.9|5910.9|5904.2|57
1657101900000|2022-07-06 10:05:00|5941.7|5931.7|5934.7|5928.7|5955|5948.2|5934.7|5924|16
1657102200000|2022-07-06 10:10:00|5934|5928|5934.5|5928.5|5936.8|5930.8|5931.7|5924.8|3
1657102500000|2022-07-06 10:15:00|5932.2|5926.2|5930.2|5924.2|5932.8|5926.2|5923.3|5917.3|13
1657102800000|2022-07-06 10:20:00|5930|5924|5927|5917|5930|5924|5917|5911|5
1657103100000|2022-07-06 10:25:00|5927.2|5917.2|5937.6|5922.6|5946.1|5939|5926.3|5915|7
1657103400000|2022-07-06 10:30:00|5938.8|5923.8|5936.3|5921.3|5938.8|5926.8|5927.8|5918.5|0
1657103700000|2022-07-06 10:35:00|5932.8|5922.8|5933.5|5927.5|5937|5930.1|5913.3|5907.1|63
1657104000000|2022-07-06 10:40:00|5933|5927|5952.1|5942.1|5952.1|5944.4|5924.5|5915.6|15
1657104300000|2022-07-06 10:45:00|5949.6|5943.6|5936.2|5930.2|5957.1|5948.9|5930.7|5923.2|32
1657104600000|2022-07-06 10:50:00|5935.2|5929.2|5934.1|5928.1|5940.2|5932.6|5932.1|5921.2|0
1657104900000|2022-07-06 10:55:00|5933.9|5927.9|5950.1|5935.1|5950.1|5936.7|5929.4|5921.6|1
1657105200000|2022-07-06 11:00:00|5949.9|5934.9|5944.6|5934.6|5953.7|5938.9|5939.7|5931.6|0
1657105500000|2022-07-06 11:05:00|5944.7|5934.7|5952.2|5946.2|5952.2|5946.2|5931.9|5921|12
1657105800000|2022-07-06 11:10:00|5952.7|5946.7|5951|5945|5958.2|5951.9|5950.2|5942.5|6
1657106100000|2022-07-06 11:15:00|5950.7|5944.7|5953|5943|5953|5945|5940|5931.8|6
1657106400000|2022-07-06 11:20:00|5951.3|5945.3|5959.6|5953.6|5961.3|5955.3|5951.3|5942.5|59
1657106700000|2022-07-06 11:25:00|5961|5955|5943|5937|5961.3|5955.3|5943|5931.3|71
1657107000000|2022-07-06 11:30:00|5945.5|5935.5|5928.6|5922.6|5950.1|5938|5924.8|5918.1|82
1657107300000|2022-07-06 11:35:00|5929|5923|5944.3|5938.3|5945.6|5939.6|5928.6|5922.6|69
1657107600000|2022-07-06 11:40:00|5944.4|5938.4|5944.4|5938.4|5955.1|5944.6|5941.3|5935.3|232
1657107900000|2022-07-06 11:45:00|5944.6|5938.6|5942.9|5936.9|5950.1|5942.4|5931.1|5925.1|64
1657108200000|2022-07-06 11:50:00|5943.4|5937.4|5957.7|5951.7|5958.2|5952.2|5937.6|5931.6|50
1657108500000|2022-07-06 11:55:00|5957.9|5951.9|5965.2|5959.2|5966.9|5960.9|5955.6|5949.6|57
1657108800000|2022-07-06 12:00:00|5964.9|5958.9|5962.7|5956.7|5966.4|5960.2|5951.4|5945.4|73
1657109100000|2022-07-06 12:05:00|5962.2|5956.2|5997|5991|5998|5992|5956.9|5949.5|84
1657109400000|2022-07-06 12:10:00|5996.5|5990.5|5993.3|5987.3|6004|5998|5991.9|5985.5|69
1657109700000|2022-07-06 12:15:00|5993|5987|5992.2|5986.2|5993|5987|5981.5|5975.5|76
1657110000000|2022-07-06 12:20:00|5993.2|5987.2|6013.8|6007.8|6014.3|6008.3|5990|5984|92
1657110300000|2022-07-06 12:25:00|6013.1|6007.1|5994.1|5988.1|6014.1|6008.1|5989.5|5977.3|165
1657110600000|2022-07-06 12:30:00|5993.3|5987.3|5991.1|5985.1|6002.8|5991.8|5982.4|5976.4|28
1657110900000|2022-07-06 12:35:00|5993.6|5983.6|6000.1|5994.1|6004.9|5994.3|5990.4|5982.4|32
1657111200000|2022-07-06 12:40:00|6000.3|5994.3|5998.3|5992.3|6000.9|5994.9|5987.1|5980.1|36
1657114200000|2022-07-06 13:30:00|5991|5976|5937.4|5931.4|5998.4|5992.4|5931.4|5925.4|798
1657114500000|2022-07-06 13:35:00|5936.4|5930.4|5927.1|5921.1|5941.4|5935.4|5917.6|5911.6|537
1657114800000|2022-07-06 13:40:00|5926.9|5920.9|5951.7|5945.7|5959.6|5953.6|5914.1|5908.1|384
1657115100000|2022-07-06 13:45:00|5951.6|5945.6|5912.4|5906.4|5951.6|5945.6|5912.1|5906.1|311
1657115400000|2022-07-06 13:50:00|5912.2|5906.2|5894.4|5888.4|5918.2|5912.2|5891.7|5885.7|284
1657115700000|2022-07-06 13:55:00|5893.2|5887.2|5909.4|5903.4|5942.4|5936.4|5892.9|5886.9|232
1657116000000|2022-07-06 14:00:00|5909.2|5903.2|5924.7|5918.7|5937.2|5931.2|5904.4|5898.4|284
1657116300000|2022-07-06 14:05:00|5924.5|5918.5|5935.3|5929.3|5949.5|5943.5|5919.2|5913.2|181
1657116600000|2022-07-06 14:10:00|5935.7|5929.7|5890.1|5884.1|5936.2|5930.2|5888.8|5882.8|207
1657116900000|2022-07-06 14:15:00|5890.5|5884.5|5840|5834|5893.8|5887.8|5838|5832|459
1657117200000|2022-07-06 14:20:00|5839.5|5833.5|5906.9|5900.9|5909.3|5903.3|5839.1|5833.1|273
1657117500000|2022-07-06 14:25:00|5907.1|5901.1|5926.9|5920.9|5929.4|5923.4|5907.1|5901.1|184
1657117800000|2022-07-06 14:30:00|5928.9|5922.9|5885.7|5879.7|5937.6|5931.6|5885.7|5879.7|283
1657118100000|2022-07-06 14:35:00|5885.9|5879.9|5881.1|5875.1|5900.9|5894.9|5874.6|5868.6|104
1657118400000|2022-07-06 14:40:00|5880.9|5874.9|5860.4|5854.4|5887.2|5881.2|5857.4|5851.4|148
1657118700000|2022-07-06 14:45:00|5860.9|5854.9|5855.7|5849.7|5867.2|5861.2|5848.9|5842.9|179
1657119000000|2022-07-06 14:50:00|5855|5849|5827.4|5821.4|5858.7|5852.7|5825.4|5819.4|211
1657119300000|2022-07-06 14:55:00|5828.2|5822.2|5838|5832|5850.5|5844.5|5814.7|5808.7|235
1657119600000|2022-07-06 15:00:00|5837.5|5831.5|5810.2|5804.2|5838.7|5832.7|5809.5|5803.5|170
1657119900000|2022-07-06 15:05:00|5810.3|5804.3|5780.6|5774.6|5816.7|5810.7|5775.1|5769.1|229
1657120200000|2022-07-06 15:10:00|5780.5|5774.5|5747.1|5741.1|5780.5|5774.5|5747.1|5741.1|211
1657120500000|2022-07-06 15:15:00|5747.5|5741.5|5752.6|5746.6|5753.3|5747.3|5727|5721|382
1657120800000|2022-07-06 15:20:00|5750.8|5744.8|5776.8|5770.8|5791.6|5785.6|5748.6|5742.6|209
1657121100000|2022-07-06 15:25:00|5776.6|5770.6|5774.1|5768.1|5784.6|5778.6|5769.9|5763.9|128
1657121400000|2022-07-06 15:30:00|5774.3|5768.3|5738.3|5732.3|5774.4|5768.4|5734.1|5728.1|181
1657121700000|2022-07-06 15:35:00|5738.1|5732.1|5745.2|5739.2|5745.2|5739.2|5723.6|5717.6|292
1657122000000|2022-07-06 15:40:00|5746.4|5740.4|5765.5|5759.5|5795.6|5789.6|5746.4|5740.4|135
1657122300000|2022-07-06 15:45:00|5765.2|5759.2|5763|5757|5765.2|5759.2|5751.4|5745.4|73
1657122600000|2022-07-06 15:50:00|5762|5756|5750.7|5744.7|5762.9|5756.9|5744.5|5738.5|57
1657122900000|2022-07-06 15:55:00|5750.5|5744.5|5768.3|5762.3|5793.9|5787.9|5745.3|5737.2|97
1657123200000|2022-07-06 16:00:00|5767.8|5761.8|5760.5|5754.5|5767.8|5761.8|5752.5|5746.5|20
1657123500000|2022-07-06 16:05:00|5759.7|5753.7|5746.2|5740.2|5769.7|5761.2|5744.7|5738.7|59
1657123800000|2022-07-06 16:10:00|5745.8|5739.8|5746.8|5740.8|5770.8|5764.8|5744.8|5738.8|66
1657124100000|2022-07-06 16:15:00|5747|5741|5762.8|5756.8|5766.3|5760.3|5742.6|5736.6|15
1657124400000|2022-07-06 16:20:00|5763|5757|5790|5784|5795.1|5789.1|5762.1|5755.8|161
1657124700000|2022-07-06 16:25:00|5789.5|5783.5|5766.3|5760.3|5789.6|5783.6|5754.3|5748.3|37
1657125000000|2022-07-06 16:30:00|5766.1|5760.1|5773.2|5767.2|5774.2|5767.4|5755.4|5749.4|88
1657125300000|2022-07-06 16:35:00|5773.1|5767.1|5755.1|5749.1|5774.1|5767.1|5748.9|5742.9|40
1657125600000|2022-07-06 16:40:00|5755.2|5749.2|5748.2|5738.2|5757.7|5751.7|5742.9|5736.9|35
1657125900000|2022-07-06 16:45:00|5751.9|5736.9|5742.9|5736.9|5751.9|5745.4|5739.2|5733.2|33
1657126200000|2022-07-06 16:50:00|5743.4|5737.4|5769.4|5763.4|5774.1|5768.1|5743.4|5737.4|59
1657126500000|2022-07-06 16:55:00|5769.9|5763.9|5784|5778|5792|5783.7|5754.7|5748.7|113
1657126800000|2022-07-06 17:00:00|5784.9|5778.9|5796|5790|5801.4|5795.4|5773.5|5766.9|102
1657127100000|2022-07-06 17:05:00|5796.4|5790.4|5814.5|5808.5|5818.2|5812.2|5796|5790|131
1657127400000|2022-07-06 17:10:00|5814.7|5808.7|5814.7|5808.7|5830.3|5824.3|5806.5|5800.5|241
1657127700000|2022-07-06 17:15:00|5814.3|5808.3|5811.3|5805.3|5825.6|5819.6|5788.5|5782.5|48
1657128000000|2022-07-06 17:20:00|5810.3|5804.3|5810.5|5804.5|5826.8|5820.8|5807.5|5801.5|69
1657128300000|2022-07-06 17:25:00|5810.3|5804.3|5832.1|5826.1|5840.6|5834.6|5803.6|5797.6|153
1657128600000|2022-07-06 17:30:00|5832.3|5826.3|5829.9|5823.9|5833.3|5827.3|5812.3|5806.3|36
1657128900000|2022-07-06 17:35:00|5830.2|5824.2|5846.1|5840.1|5846.1|5840.1|5822.9|5816.9|105
1657129200000|2022-07-06 17:40:00|5846.6|5840.6|5852.9|5846.9|5855.5|5849.5|5837.5|5831.5|65
1657129500000|2022-07-06 17:45:00|5853|5847|5895.4|5889.4|5901|5895|5851.9|5845.9|294
1657129800000|2022-07-06 17:50:00|5895.5|5889.5|5858.2|5852.2|5898|5892|5857.5|5851.5|168
1657130100000|2022-07-06 17:55:00|5858.5|5852.5|5846.3|5840.3|5887.7|5881.7|5842.3|5836.3|176
1657130400000|2022-07-06 18:00:00|5846.5|5840.5|5846|5840|5860.3|5854.3|5833.8|5827.8|291
1657130700000|2022-07-06 18:05:00|5845.7|5839.7|5855.7|5849.7|5856.2|5850.2|5832|5826|317
1657131000000|2022-07-06 18:10:00|5855.2|5849.2|5840.2|5834.2|5855.2|5849.2|5804.9|5798.9|530
1657131300000|2022-07-06 18:15:00|5839.9|5833.9|5845.3|5839.3|5851|5845|5829.2|5821.7|184
1657152000000|2022-07-07 00:00:00|5861.4|5851.4|5839|5829|5878.5|5868.3|5826.3|5819.3|224
1657152300000|2022-07-07 00:05:00|5839.5|5829.5|5841.7|5831.7|5842.5|5835.5|5823.1|5817.1|81
1657152600000|2022-07-07 00:10:00|5841.2|5831.2|5845|5835|5847.3|5841.3|5837.3|5829.3|7
1657152900000|2022-07-07 00:15:00|5843.3|5837.3|5846.6|5836.6|5847.6|5839.3|5834|5826.8|4
1657153200000|2022-07-07 00:20:00|5846|5836|5854.3|5844.3|5855.8|5844.5|5837.7|5831.7|41
1657153500000|2022-07-07 00:25:00|5853.3|5847.3|5857.8|5851.8|5860.2|5853.9|5850|5844|7
1657153800000|2022-07-07 00:30:00|5857.7|5851.7|5861.3|5855.3|5866.2|5860.2|5856.3|5848.3|3
1657154100000|2022-07-07 00:35:00|5861|5851|5864|5858|5867.7|5861.5|5860.5|5850.2|7
1657154400000|2022-07-07 00:40:00|5863.8|5857.8|5868.3|5862.3|5868.5|5862.5|5856.1|5848.3|16
1657154700000|2022-07-07 00:45:00|5867|5861|5867.1|5857.1|5868.1|5861.5|5863.9|5853.1|10
1657155000000|2022-07-07 00:50:00|5867.8|5857.8|5861.9|5851.9|5867.8|5861.3|5860.1|5848.3|2
1657155300000|2022-07-07 00:55:00|5861.8|5851.8|5861.2|5855.2|5864.9|5856.7|5855.3|5847.3|20
1657155600000|2022-07-07 01:00:00|5860.7|5854.7|5843|5837|5860.7|5854.7|5835.8|5829.3|14
1657155900000|2022-07-07 01:05:00|5842.8|5836.8|5841.2|5831.2|5854.2|5847|5839.8|5831.2|9
1657156200000|2022-07-07 01:10:00|5840.7|5830.7|5835.5|5829.5|5840.7|5832.3|5830.8|5823.5|3
1657156500000|2022-07-07 01:15:00|5836.3|5830.3|5823.2|5817.2|5836.3|5830.3|5822.6|5816.6|32
1657156800000|2022-07-07 01:20:00|5823.9|5817.9|5823.4|5817.4|5824.6|5818.6|5820.9|5814.9|34
1657157100000|2022-07-07 01:25:00|5824|5818|5823.4|5817.4|5831.9|5824.2|5822.9|5815.6|15
1657157400000|2022-07-07 01:30:00|5823.2|5817.2|5834.8|5828.8|5841.6|5832.9|5823.2|5817.2|45
1657157700000|2022-07-07 01:35:00|5834.3|5828.3|5828.6|5818.6|5835.8|5828.8|5825.2|5815.9|8
1657158000000|2022-07-07 01:40:00|5828.9|5818.9|5830.2|5824.2|5831.7|5824.2|5827.4|5818.6|0
1657158300000|2022-07-07 01:45:00|5830.4|5824.4|5830.7|5815.7|5840.9|5831.7|5827.7|5815.7|1
1657158600000|2022-07-07 01:50:00|5828.5|5818.5|5840.9|5825.9|5840.9|5829.1|5827.7|5815.5|4
1657158900000|2022-07-07 01:55:00|5840|5825|5844.4|5829.4|5852.1|5844.2|5838.7|5825|2
1657159200000|2022-07-07 02:00:00|5842.4|5832.4|5865.2|5859.2|5867.1|5861.1|5842.4|5832|14
1657159500000|2022-07-07 02:05:00|5864.7|5858.7|5851|5841|5866.2|5858.7|5851|5841|5
1657159800000|2022-07-07 02:10:00|5850|5840|5848.7|5838.7|5852.9|5845.4|5838|5824.5|4
1657160100000|2022-07-07 02:15:00|5851.2|5836.2|5845.3|5835.3|5851.7|5844.8|5844.5|5835.3|6
1657160400000|2022-07-07 02:20:00|5845.2|5835.2|5850.5|5835.5|5855.7|5846.3|5844.5|5832.5|4
1657160700000|2022-07-07 02:25:00|5847.7|5837.7|5854|5844|5858|5849.7|5845|5837.7|4
1657161000000|2022-07-07 02:30:00|5853.5|5843.5|5865.7|5859.7|5867.2|5861.2|5850|5840|12
1657161300000|2022-07-07 02:35:00|5866.7|5860.7|5869.5|5863.5|5880.1|5874.1|5866|5860|20
1657161600000|2022-07-07 02:40:00|5869.3|5863.3|5894.5|5888.5|5896.5|5889.8|5869.3|5863.3|15
1657161900000|2022-07-07 02:45:00|5895|5889|5896.5|5890.5|5903.5|5897.5|5889.1|5881.8|9
1657162200000|2022-07-07 02:50:00|5897.5|5887.5|5915.6|5905.6|5916|5907.6|5895.1|5886.3|27
1657162500000|2022-07-07 02:55:00|5915.5|5905.5|5914.6|5904.6|5916.6|5907.3|5900.3|5894.3|6
1657162800000|2022-07-07 03:00:00|5916.3|5901.3|5915.3|5900.3|5918.1|5909.8|5896.5|5885.9|0
1657163100000|2022-07-07 03:05:00|5913.3|5903.3|5949.7|5934.7|5949.7|5941.7|5908.9|5899.1|19
1657163400000|2022-07-07 03:10:00|5949.2|5934.2|5945|5939|5949.2|5939.3|5927.3|5919|5
1657163700000|2022-07-07 03:15:00|5945.3|5939.3|5960.1|5954.1|5965.5|5957|5943.1|5932|25
1657164000000|2022-07-07 03:20:00|5960.3|5954.3|5954.3|5948.3|5969.1|5961.3|5948.5|5942.5|21
1657164300000|2022-07-07 03:25:00|5956.6|5946.6|5921.4|5911.4|5957.8|5950.5|5916.5|5906.9|15
1657164600000|2022-07-07 03:30:00|5919.1|5913.1|5928.3|5922.3|5931.3|5923.9|5916|5908.6|4
1657164900000|2022-07-07 03:35:00|5930.4|5924.4|5946.8|5936.8|5957.6|5947.3|5930.4|5924.4|3
1657165200000|2022-07-07 03:40:00|5946.5|5936.5|5936.8|5930.8|5951.6|5941.1|5931.8|5918.9|21
1657165500000|2022-07-07 03:45:00|5938.1|5928.1|5935.1|5920.1|5954.1|5941.9|5930.2|5919.8|12
1657165800000|2022-07-07 03:50:00|5935.3|5920.3|5922.2|5907.2|5935.9|5920.9|5913.4|5898.7|26
1657166100000|2022-07-07 03:55:00|5922.4|5907.4|5922.2|5907.2|5922.4|5909.4|5919|5906.9|0
1657166400000|2022-07-07 04:00:00|5921.9|5906.9|5918.6|5908.6|5922.2|5908.7|5918.6|5905.6|0
1657166700000|2022-07-07 04:05:00|5921.7|5906.7|5917.6|5902.6|5922.2|5913.9|5912.8|5900|38
1657167000000|2022-07-07 04:10:00|5918|5903|5928.9|5913.9|5931.6|5917.3|5918|5903|1
1657167300000|2022-07-07 04:15:00|5929.1|5914.1|5932.6|5926.6|5935.8|5927.7|5927.3|5914.1|1
1657167600000|2022-07-07 04:20:00|5935.2|5925.2|5932.9|5917.9|5935.2|5927.2|5932|5917.2|0
1657167900000|2022-07-07 04:25:00|5933.2|5918.2|5927.4|5917.4|5934.4|5920.4|5923.5|5917.4|1
1657168200000|2022-07-07 04:30:00|5927.5|5917.5|5922.1|5912.1|5927.5|5919.2|5910.7|5904.1|5
1657168500000|2022-07-07 04:35:00|5921.9|5911.9|5920.1|5914.1|5924.2|5914.4|5918.2|5904.7|0
1657168800000|2022-07-07 04:40:00|5921.1|5911.1|5920.2|5910.2|5926.4|5914.7|5920.2|5907.4|0
1657169100000|2022-07-07 04:45:00|5921.1|5911.1|5922.2|5912.2|5926.2|5917.2|5921.1|5909.4|0
1657169400000|2022-07-07 04:50:00|5922.4|5912.4|5915.6|5909.6|5925.7|5912.4|5915.1|5907.1|3
1657169700000|2022-07-07 04:55:00|5915.2|5909.2|5915.7|5909.7|5916.6|5910.1|5914.4|5905.9|0
1657170000000|2022-07-07 05:00:00|5924.5|5909.5|5936.2|5926.2|5939.4|5926.2|5918.2|5907.7|3
1657170300000|2022-07-07 05:05:00|5937.2|5922.2|5940.2|5925.2|5944.7|5938.7|5934.7|5921.2|3
1657170600000|2022-07-07 05:10:00|5939.7|5924.7|5928.5|5922.5|5940.3|5926.5|5923.3|5917.3|3
1657170900000|2022-07-07 05:15:00|5932.7|5922.7|5932|5926|5936.2|5926|5932|5920.2|2
1657171200000|2022-07-07 05:20:00|5932.5|5926.5|5933.5|5923.5|5933.5|5926.5|5932.5|5923.3|1
1657171500000|2022-07-07 05:25:00|5935.3|5920.3|5938.1|5928.1|5938.1|5929.1|5931.6|5920.1|0
1657171800000|2022-07-07 05:30:00|5935.5|5929.5|5918.9|5903.9|5940.3|5929.5|5906.3|5899.4|4
1657172100000|2022-07-07 05:35:00|5918.8|5903.8|5915.9|5900.9|5926.4|5911.4|5910.6|5898.6|0
1657172400000|2022-07-07 05:40:00|5912.7|5902.7|5902.4|5896.4|5915.9|5903.1|5894.7|5888.4|15
1657172700000|2022-07-07 05:45:00|5902.9|5896.9|5912.7|5902.7|5922.2|5909.7|5902.9|5896.1|3
1657173000000|2022-07-07 05:50:00|5909.7|5903.7|5904.2|5889.2|5909.7|5903.7|5899.2|5889|21
1657173300000|2022-07-07 05:55:00|5902.3|5892.3|5901.7|5891.7|5908|5896.4|5894.3|5884.8|5
1657173600000|2022-07-07 06:00:00|5902.2|5892.2|5884.3|5878.3|5906.5|5893.5|5884.2|5876.2|5
1657173900000|2022-07-07 06:05:00|5886.1|5880.1|5893.1|5883.1|5899.4|5885.6|5880.6|5873.6|7
1657174200000|2022-07-07 06:10:00|5893.6|5883.6|5898.8|5883.8|5899.3|5887.4|5885.4|5876.8|5
1657174500000|2022-07-07 06:15:00|5896.6|5886.6|5898.9|5888.9|5911.6|5900.4|5890.9|5879.9|2
1657174800000|2022-07-07 06:20:00|5899.2|5889.2|5896.9|5881.9|5908.4|5897.2|5894.7|5881.9|3
1657175100000|2022-07-07 06:25:00|5894.7|5884.7|5909.4|5894.4|5913.7|5900.9|5894.7|5884.7|2
1657175400000|2022-07-07 06:30:00|5909.2|5894.2|5905.3|5899.3|5931.9|5916.9|5905.3|5894.2|1
1657175700000|2022-07-07 06:35:00|5905.2|5899.2|5896.8|5890.8|5917|5902|5896.3|5890.3|10
1657176000000|2022-07-07 06:40:00|5897.3|5891.3|5894.1|5879.1|5903.1|5893.4|5888|5877.1|4
1657176300000|2022-07-07 06:45:00|5894.5|5879.5|5888.1|5878.1|5899.4|5884.4|5885.4|5877.1|0
1657176600000|2022-07-07 06:50:00|5888.6|5878.6|5902.3|5896.3|5905.8|5899.8|5888.6|5876.6|38
1657176900000|2022-07-07 06:55:00|5905.3|5895.3|5892.3|5882.3|5908.3|5900.9|5886.5|5877.3|4
1657177200000|2022-07-07 07:00:00|5891.3|5881.3|5914.6|5908.6|5921.1|5912.1|5885.3|5876.7|42
1657177500000|2022-07-07 07:05:00|5917.5|5911.5|5922.9|5916.9|5928.3|5917.2|5914.6|5908.6|18
1657177800000|2022-07-07 07:10:00|5922.6|5916.6|5931.9|5925.9|5941.2|5932.2|5917.2|5910.2|55
1657178100000|2022-07-07 07:15:00|5931.5|5925.5|5941.7|5935.7|5947.9|5940|5920.7|5914.7|19
1657178400000|2022-07-07 07:20:00|5941.4|5935.4|5960.5|5954.5|5961.5|5955.5|5940.7|5934.7|145
1657178700000|2022-07-07 07:25:00|5960.3|5954.3|5962|5956|5965.6|5959.6|5955.7|5949.7|124
1657179000000|2022-07-07 07:30:00|5963.9|5957.9|5967.1|5961.1|5971.4|5965.4|5963.7|5957.7|40
1657179300000|2022-07-07 07:35:00|5966.8|5960.8|5965.6|5955.6|5969.5|5960.8|5961.4|5955.1|14
1657179600000|2022-07-07 07:40:00|5965.1|5955.1|5966.1|5960.1|5971|5965|5963.4|5954.9|11
1657179900000|2022-07-07 07:45:00|5966.9|5960.9|5965.1|5950.1|5966.9|5960.9|5956.6|5948.1|21
1657180200000|2022-07-07 07:50:00|5964.1|5954.1|5967.6|5957.6|5970.5|5963.6|5964.1|5949.8|4
1657180500000|2022-07-07 07:55:00|5967.8|5957.8|5973.3|5967.3|5973.4|5967.4|5963.4|5956.4|37
1657180800000|2022-07-07 08:00:00|5972.9|5966.9|5985.3|5979.3|5987.9|5979.5|5971|5965|48
1657181100000|2022-07-07 08:05:00|5985.6|5979.6|5986.7|5980.7|5987.2|5981.2|5976.6|5970.3|67
1657181400000|2022-07-07 08:10:00|5986.4|5980.4|5976.2|5970.2|5987.2|5981.2|5962|5955.5|44
1657181700000|2022-07-07 08:15:00|5977.4|5971.4|5977.7|5971.7|5977.9|5971.9|5962.5|5956.5|19
1657182000000|2022-07-07 08:20:00|5977.5|5971.5|5962.1|5956.1|5982|5976|5961.2|5955.2|30
1657182300000|2022-07-07 08:25:00|5961.9|5955.9|5980.5|5974.5|5983.9|5976.9|5960.2|5953.7|70
1657182600000|2022-07-07 08:30:00|5981.7|5971.7|5951.3|5945.3|5981.7|5971.7|5948.8|5942.8|13
1657182900000|2022-07-07 08:35:00|5952.3|5946.3|5947.2|5941.2|5956.3|5950.3|5943|5937|34
1657183200000|2022-07-07 08:40:00|5947.6|5941.6|5932.4|5917.4|5947.6|5941.6|5925.2|5913.2|24
1657183500000|2022-07-07 08:45:00|5929.3|5919.3|5954.2|5944.2|5954.2|5944.2|5925.3|5914.6|24
1657183800000|2022-07-07 08:50:00|5954.5|5944.5|5966.8|5951.8|5970.7|5956.4|5952.8|5944.5|7
1657184100000|2022-07-07 08:55:00|5966.1|5951.1|5976.6|5961.6|5976.6|5967.4|5957.6|5949.3|5
1657184400000|2022-07-07 09:00:00|5976.8|5961.8|5984.4|5974.4|5985.9|5977.6|5973.3|5961.6|25
1657184700000|2022-07-07 09:05:00|5981.4|5975.4|5980.6|5974.6|5983.2|5977.2|5974.9|5968.9|20
1657185000000|2022-07-07 09:10:00|5980.4|5974.4|5981.6|5975.6|5986.8|5980.8|5980.4|5974.4|13
1657185300000|2022-07-07 09:15:00|5981.5|5975.5|5992|5986|5993|5987|5965|5956.7|38
1657185600000|2022-07-07 09:20:00|5992.2|5986.2|5986.9|5980.9|5997.4|5989.8|5981.7|5973|30
1657185900000|2022-07-07 09:25:00|5987.4|5981.4|5986.8|5980.8|5993.9|5986.7|5986|5979.9|98
1657186200000|2022-07-07 09:30:00|5988|5982|5988.3|5982.3|5990.1|5983.3|5977.8|5971.8|24
1657186500000|2022-07-07 09:35:00|5987.6|5981.6|5989.9|5983.9|5997.4|5991.4|5980.4|5974.4|25
1657186800000|2022-07-07 09:40:00|5990.2|5984.2|5994.9|5988.9|5996.9|5990.9|5990.2|5984.2|6
1657187100000|2022-07-07 09:45:00|5995.2|5989.2|5993.2|5987.2|5996.5|5989.7|5985.1|5978.6|17
1657187400000|2022-07-07 09:50:00|5992.9|5986.9|5996.8|5990.8|5998.6|5992.6|5991.6|5979.7|9
1657187700000|2022-07-07 09:55:00|5996.9|5990.9|6027.6|6021.6|6029.8|6023.8|5995.9|5989.9|111
1657188000000|2022-07-07 10:00:00|6028.1|6022.1|6007.8|5997.8|6028.3|6022.3|6002.9|5996.9|22
1657188300000|2022-07-07 10:05:00|6008|5998|6005|5999|6016|6009.2|5999.3|5990.1|9
1657188600000|2022-07-07 10:10:00|6005.2|5999.2|6018.8|6012.8|6020.7|6013|5997.7|5991.7|43
1657188900000|2022-07-07 10:15:00|6019|6013|6014.1|6008.1|6019.3|6013.3|6012.3|6005.2|41
1657189200000|2022-07-07 10:20:00|6014.4|6008.4|6010.9|6004.9|6022|6016|6010.9|6004.9|74
1657189500000|2022-07-07 10:25:00|6011.2|6005.2|6010.3|6004.3|6016.2|6010.2|6009.8|6003.8|42
1657189800000|2022-07-07 10:30:00|6010.1|6004.1|5997.1|5991.1|6013.5|6007.5|5997.1|5991.1|15
1657190100000|2022-07-07 10:35:00|5997|5991|5992.3|5986.3|5997|5991|5986.5|5980.5|5
1657190400000|2022-07-07 10:40:00|5992.1|5986.1|5995.8|5989.8|5996.1|5990.1|5985.6|5979.6|18
1657190700000|2022-07-07 10:45:00|5996.3|5990.3|6005.2|5999.2|6006.9|6000.9|5993.3|5987.3|24
1657191000000|2022-07-07 10:50:00|6005.6|5999.6|6010.4|6004.4|6010.4|6004.4|5998.7|5992.7|11
1657191300000|2022-07-07 10:55:00|6011.5|6005.5|6008.6|6002.6|6012.1|6006.1|6003.2|5997.2|2
1657191600000|2022-07-07 11:00:00|6008.8|6002.8|6012.5|6006.5|6022.4|6016.4|6008.8|6002.8|25
1657191900000|2022-07-07 11:05:00|6012.8|6006.8|6002.8|5996.8|6019.2|6013.2|6002.8|5996.8|6
1657192200000|2022-07-07 11:10:00|6004.1|5998.1|6003.3|5997.3|6006.1|6000.1|5999.3|5993.3|23
1657192500000|2022-07-07 11:15:00|6005.5|5999.5|5998.1|5992.1|6005.5|5999.5|5998.1|5992.1|15
1657192800000|2022-07-07 11:20:00|5998.3|5992.3|6001|5995|6002.4|5996|5995.3|5989.3|19
1657193100000|2022-07-07 11:25:00|6001.3|5995.3|6004.3|5998.3|6013.3|6007.3|6001.3|5995.3|4
1657193400000|2022-07-07 11:30:00|6004.1|5998.1|6004.9|5998.9|6011.6|6005.6|5997.8|5991.1|28
1657193700000|2022-07-07 11:35:00|6005.3|5999.3|5991.5|5985.5|6005.4|5999.4|5990.5|5983.5|26
1657194000000|2022-07-07 11:40:00|5992.5|5986.5|6002|5996|6002|5996|5984.2|5978.2|8
1657194300000|2022-07-07 11:45:00|6002.3|5996.3|6007.6|6001.6|6009|6003|5999.2|5993.2|4
1657194600000|2022-07-07 11:50:00|6007.8|6001.8|6009.6|6003.6|6017.1|6011.1|6007.8|6001.8|13
1657194900000|2022-07-07 11:55:00|6009.3|6003.3|6023.9|6017.9|6024.3|6018.3|6008.3|6002.3|10
1657195200000|2022-07-07 12:00:00|6024.4|6018.4|6024.9|6018.9|6027.4|6021.4|6020.2|6011.4|11
1657195500000|2022-07-07 12:05:00|6025.2|6019.2|6028.7|6022.7|6029|6023|6020.8|6014.8|15
1657195800000|2022-07-07 12:10:00|6028.9|6022.9|6025.4|6019.4|6031.2|6025.2|6024.4|6018.4|60
1657196100000|2022-07-07 12:15:00|6026.1|6020.1|6029.2|6023.2|6034.2|6028.2|6026.1|6020.1|30
1657196400000|2022-07-07 12:20:00|6028.4|6022.4|6036|6030|6041.8|6035.8|6026.4|6020.4|20
1657196700000|2022-07-07 12:25:00|6036.2|6030.2|6046.6|6031.6|6048.2|6039.8|6033.2|6027.2|35
1657197000000|2022-07-07 12:30:00|6046.4|6031.4|6075.7|6069.7|6088.4|6082.4|6045.5|6030.5|163
1657197300000|2022-07-07 12:35:00|6076|6070|6071.6|6065.6|6085.2|6079.2|6070.8|6064.8|73
1657197600000|2022-07-07 12:40:00|6071.3|6065.3|6057.4|6051.4|6073.2|6067.2|6055.2|6047.4|17
1657200600000|2022-07-07 13:30:00|6070.7|6064.7|6045.1|6039.1|6075.3|6069.3|6040.9|6034.9|1468
1657200900000|2022-07-07 13:35:00|6044.6|6038.6|6062.2|6056.2|6084|6078|6044.1|6038.1|448
1657201200000|2022-07-07 13:40:00|6061.9|6055.9|6121.2|6115.2|6126.8|6120.8|6061.4|6055.4|441
1657201500000|2022-07-07 13:45:00|6120.3|6114.3|6135.3|6129.3|6142|6136|6092.3|6086.3|385
1657201800000|2022-07-07 13:50:00|6137|6131|6130.7|6124.7|6143.1|6137.1|6121|6115|361
1657202100000|2022-07-07 13:55:00|6136.2|6130.2|6144.6|6138.6|6161.9|6155.9|6133.2|6127.2|293
1657202400000|2022-07-07 14:00:00|6145.5|6139.5|6147.6|6141.6|6168.3|6162.3|6142.1|6136.1|305
1657202700000|2022-07-07 14:05:00|6147.9|6141.9|6154.3|6148.3|6164.1|6158.1|6143.8|6137.8|224
1657203000000|2022-07-07 14:10:00|6154.9|6148.9|6160.5|6154.5|6187.2|6181.2|6150.8|6144.8|177
1657203300000|2022-07-07 14:15:00|6160|6154|6143.5|6137.5|6170.4|6164.4|6143.5|6137.5|244
1657203600000|2022-07-07 14:20:00|6143.9|6137.9|6171.3|6165.3|6174.1|6168.1|6136.2|6130.2|244
1657203900000|2022-07-07 14:25:00|6171.6|6165.6|6170|6164|6180.5|6174.5|6168.7|6162.7|129
1657204200000|2022-07-07 14:30:00|6170.8|6164.8|6164|6158|6174.7|6168.7|6159.1|6153.1|190
1657204500000|2022-07-07 14:35:00|6163.9|6157.9|6151.1|6145.1|6174.9|6168.9|6136.3|6130.3|501
1657204800000|2022-07-07 14:40:00|6151.3|6145.3|6145.7|6139.7|6162.8|6156.8|6135.6|6129.6|245
1657205100000|2022-07-07 14:45:00|6146.1|6140.1|6127.9|6121.9|6149.6|6143.6|6121.3|6115.3|177
1657205400000|2022-07-07 14:50:00|6128.3|6122.3|6148.4|6142.4|6167.6|6161.6|6126.6|6120.6|231
1657205700000|2022-07-07 14:55:00|6148.7|6142.7|6117.1|6111.1|6153.6|6147.6|6115|6109|178
1657206000000|2022-07-07 15:00:00|6116.2|6110.2|6122.9|6116.9|6125.7|6119.7|6103.8|6097.8|296
1657206300000|2022-07-07 15:05:00|6122.3|6116.3|6129|6123|6129.7|6123.7|6112.6|6106.6|184
1657206600000|2022-07-07 15:10:00|6131|6125|6123.2|6117.2|6135.6|6129.6|6122.2|6116.2|178
1657206900000|2022-07-07 15:15:00|6122.5|6116.5|6129.6|6123.6|6135.9|6129.9|6122.5|6116.5|94
1657207200000|2022-07-07 15:20:00|6129.1|6123.1|6111.9|6105.9|6136.7|6130.7|6106.8|6100.8|130
1657207500000|2022-07-07 15:25:00|6111.6|6105.6|6114.9|6108.9|6117.4|6111.4|6098.3|6092.3|52
1657207800000|2022-07-07 15:30:00|6114.7|6108.7|6091.5|6085.5|6127.8|6121.8|6089.7|6083.7|90
1657208100000|2022-07-07 15:35:00|6091.8|6085.8|6094.7|6088.7|6099.6|6093.6|6086.1|6080.1|47
1657208400000|2022-07-07 15:40:00|6095.4|6089.4|6094.8|6088.8|6108.9|6102.9|6092|6086|38
1657208700000|2022-07-07 15:45:00|6095.2|6089.2|6090|6084|6101.1|6095.1|6082.8|6076.8|68
1657209000000|2022-07-07 15:50:00|6089.8|6083.8|6092|6086|6094.9|6088.9|6084.5|6078.5|106
1657209300000|2022-07-07 15:55:00|6092.5|6086.5|6107.7|6101.7|6108.5|6102.5|6091.5|6085.5|117
1657209600000|2022-07-07 16:00:00|6108|6102|6114|6108|6118|6112|6105.5|6099.5|44
1657209900000|2022-07-07 16:05:00|6114.6|6108.6|6118|6112|6125.1|6119.1|6114.6|6108.6|44
1657210200000|2022-07-07 16:10:00|6118.2|6112.2|6120.7|6114.7|6124.6|6118.6|6118.2|6112.2|29
1657210500000|2022-07-07 16:15:00|6122.1|6116.1|6127|6121|6142|6136|6121.6|6115.6|177
1657210800000|2022-07-07 16:20:00|6127.4|6121.4|6127.5|6121.5|6131|6125|6123.5|6117.5|36
1657211100000|2022-07-07 16:25:00|6127.9|6121.9|6118.5|6112.5|6129.5|6123.5|6115|6109|47
1657211400000|2022-07-07 16:30:00|6118.7|6112.7|6111.5|6105.5|6124|6118|6111.2|6105.2|195
1657211700000|2022-07-07 16:35:00|6112.1|6106.1|6111.2|6105.2|6122.8|6116.8|6110.9|6104.9|150
1657212000000|2022-07-07 16:40:00|6111.5|6105.5|6114.8|6108.8|6117.4|6111.4|6105.8|6099.8|99
1657212300000|2022-07-07 16:45:00|6115|6109|6124.6|6118.6|6131.6|6125.6|6112.3|6106.3|136
1657212600000|2022-07-07 16:50:00|6123.9|6117.9|6137.4|6131.4|6138.3|6132.3|6118.8|6112.8|66
1657212900000|2022-07-07 16:55:00|6137.1|6131.1|6128.6|6122.6|6137.1|6131.1|6127.6|6121.6|4
1657213200000|2022-07-07 17:00:00|6128.3|6122.3|6113.9|6107.9|6137.8|6131.8|6112.1|6106.1|190
1657213500000|2022-07-07 17:05:00|6114.1|6108.1|6151.3|6145.3|6151.6|6145.6|6113.9|6107.9|45
1657213800000|2022-07-07 17:10:00|6150.3|6144.3|6160.7|6154.7|6164.8|6158.8|6147.6|6141.6|148
1657214100000|2022-07-07 17:15:00|6161.1|6155.1|6167.5|6161.5|6168.2|6162.2|6159.7|6153.7|116
1657214400000|2022-07-07 17:20:00|6167.2|6161.2|6159.4|6153.4|6168|6162|6159.4|6153.4|107
1657214700000|2022-07-07 17:25:00|6159.2|6153.2|6163.6|6157.6|6170.1|6164.1|6148.8|6142.8|80
1657215000000|2022-07-07 17:30:00|6162.5|6156.5|6145.7|6139.7|6162.8|6156.8|6145.7|6139.7|95
1657215300000|2022-07-07 17:35:00|6145.6|6139.6|6151.1|6145.1|6160.3|6154.3|6145.6|6139.6|102
1657215600000|2022-07-07 17:40:00|6150.9|6144.9|6159.7|6153.7|6162.4|6156.4|6148.5|6142.5|90
1657215900000|2022-07-07 17:45:00|6158|6152|6134.3|6128.3|6158|6152|6131.8|6125.8|139
1657216200000|2022-07-07 17:50:00|6133.9|6127.9|6141.6|6135.6|6148.4|6142.4|6123.6|6117.6|93
1657216500000|2022-07-07 17:55:00|6141.4|6135.4|6134.3|6128.3|6142.6|6136.6|6133.3|6127.3|99
1657216800000|2022-07-07 18:00:00|6133|6127|6127.7|6121.7|6148.9|6142.9|6125.2|6119.2|228
1657217100000|2022-07-07 18:05:00|6129|6123|6134.2|6128.2|6147.1|6141.1|6127.5|6121.5|212
1657217400000|2022-07-07 18:10:00|6134|6128|6122.7|6116.7|6147.3|6141.3|6118.6|6112.6|573
1657217700000|2022-07-07 18:15:00|6122.9|6116.9|6127.8|6112.8|6135.9|6129.9|6114.6|6108.6|316
1657238400000|2022-07-08 00:00:00|6230.3|6224.3|6215.5|6209.5|6262.9|6256|6206.1|6199.9|207
1657238700000|2022-07-08 00:05:00|6215.3|6209.3|6218|6208|6239.4|6224.4|6204.8|6193.4|74
1657239000000|2022-07-08 00:10:00|6221.1|6206.1|6227.6|6217.6|6242.5|6230|6213.6|6201.8|22
1657239300000|2022-07-08 00:15:00|6224.6|6218.6|6240.1|6234.1|6249|6235.1|6223|6213.4|11
1657239600000|2022-07-08 00:20:00|6239.8|6233.8|6242.3|6236.3|6258.5|6248.5|6238.5|6227.1|7
1657239900000|2022-07-08 00:25:00|6241.6|6235.6|6232.3|6226.3|6243|6235.6|6232|6223.8|1
1657240200000|2022-07-08 00:30:00|6232|6226|6239.4|6233.4|6243.6|6235.1|6232|6225|2
1657240500000|2022-07-08 00:35:00|6238.8|6232.8|6244.2|6234.2|6245.4|6237.4|6238.8|6232.8|0
1657240800000|2022-07-08 00:40:00|6244|6234|6257.1|6242.1|6257.3|6244.5|6240.9|6233.6|10
1657241100000|2022-07-08 00:45:00|6250.9|6244.9|6241.5|6235.5|6252.9|6244.9|6241.5|6233.8|3
1657241400000|2022-07-08 00:50:00|6240.7|6234.7|6241.1|6235.1|6244.7|6235.5|6239.7|6233.4|8
1657241700000|2022-07-08 00:55:00|6243.8|6233.8|6256.1|6250.1|6258.8|6250.1|6243.6|6233.6|2
1657242000000|2022-07-08 01:00:00|6255.1|6249.1|6228.2|6213.2|6255.1|6249.1|6219.6|6209.1|32
1657242300000|2022-07-08 01:05:00|6232.2|6222.2|6243.5|6228.5|6243.7|6231.9|6229.2|6218.7|1
1657242600000|2022-07-08 01:10:00|6239.8|6229.8|6256|6241|6256.5|6243.7|6228.7|6213.7|0
1657242900000|2022-07-08 01:15:00|6250.4|6244.4|6240.6|6230.6|6257|6244.4|6234.4|6228.3|9
1657243200000|2022-07-08 01:20:00|6240.8|6230.8|6226.9|6216.9|6245.3|6232.4|6223.8|6213.8|3
1657243500000|2022-07-08 01:25:00|6226.5|6216.5|6222.6|6212.6|6243.1|6230.2|6222.6|6210.6|12
1657243800000|2022-07-08 01:30:00|6225.6|6210.6|6221.6|6215.6|6225.9|6219.9|6218.5|6210.6|17
1657244100000|2022-07-08 01:35:00|6227.4|6212.4|6218.2|6212.2|6227.4|6216.8|6216.5|6210.4|7
1657244400000|2022-07-08 01:40:00|6218.1|6212.1|6215.2|6209.2|6228.4|6216.4|6214.2|6207.7|3
1657244700000|2022-07-08 01:45:00|6214.6|6208.6|6204.9|6198.9|6218.1|6209.4|6203.7|6197.4|3
1657245000000|2022-07-08 01:50:00|6204.6|6198.6|6203.6|6193.6|6205.8|6198.9|6197.4|6189.1|6
1657245300000|2022-07-08 01:55:00|6203.1|6193.1|6210.1|6200.1|6210.6|6200.1|6198.7|6191.6|12
1657245600000|2022-07-08 02:00:00|6207.2|6201.2|6221.4|6215.4|6223.8|6215.4|6207.2|6198.4|11
1657245900000|2022-07-08 02:05:00|6221.6|6215.6|6221.2|6215.2|6223.8|6217|6217.8|6206.4|2
1657246200000|2022-07-08 02:10:00|6221.6|6215.6|6237.7|6227.7|6237.7|6228.5|6221.6|6215.6|3
1657246500000|2022-07-08 02:15:00|6240.8|6225.8|6234.1|6224.1|6241.6|6229.4|6228.8|6220.6|3
1657246800000|2022-07-08 02:20:00|6233.9|6223.9|6236.4|6230.4|6238.6|6230.4|6232.4|6222.6|0
1657247100000|2022-07-08 02:25:00|6236|6230|6238.8|6232.8|6241.7|6232.8|6231.2|6222.2|4
1657247400000|2022-07-08 02:30:00|6239.4|6233.4|6224.6|6214.6|6247.5|6239|6224.6|6212.8|34
1657247700000|2022-07-08 02:35:00|6221.1|6215.1|6238|6223|6244.6|6233.4|6218.6|6208.6|0
1657248000000|2022-07-08 02:40:00|6237.7|6222.7|6217.8|6207.8|6238.5|6224.7|6213.6|6207.6|1
1657248300000|2022-07-08 02:45:00|6217.6|6207.6|6197.2|6191.2|6217.8|6208.5|6194.6|6188.6|16
1657248600000|2022-07-08 02:50:00|6196.9|6190.9|6210.5|6200.5|6213.5|6204|6196.6|6190.6|10
1657248900000|2022-07-08 02:55:00|6210.9|6200.9|6190|6180|6211.7|6200.9|6179.1|6170.6|24
1657249200000|2022-07-08 03:00:00|6187.5|6181.5|6183.8|6173.8|6194.3|6182|6178.8|6171.8|2
1657249500000|2022-07-08 03:05:00|6181.3|6175.3|6192.5|6182.5|6199.4|6191.9|6173.8|6167.8|34
1657249800000|2022-07-08 03:10:00|6192.2|6186.2|6198.5|6183.5|6198.7|6190.1|6189|6181.3|3
1657250100000|2022-07-08 03:15:00|6196.8|6186.8|6182.5|6176.5|6200|6192.7|6181.8|6172.8|9
1657250400000|2022-07-08 03:20:00|6182.8|6176.8|6195|6185|6200.5|6193.5|6178.9|6172.2|21
1657250700000|2022-07-08 03:25:00|6195.3|6185.3|6199.4|6193.4|6202.4|6193.4|6192.8|6183.8|0
1657251000000|2022-07-08 03:30:00|6200.9|6190.9|6199.1|6193.1|6201.8|6194.8|6196.9|6186.3|4
1657251300000|2022-07-08 03:35:00|6199.7|6193.7|6202.6|6196.6|6205.3|6197.8|6199.7|6192.1|4
1657251600000|2022-07-08 03:40:00|6202.9|6196.9|6195.1|6185.1|6203.9|6197.9|6191.3|6184.1|3
1657251900000|2022-07-08 03:45:00|6193.4|6187.4|6197.4|6182.4|6197.4|6187.6|6187.6|6179.3|0
1657252200000|2022-07-08 03:50:00|6194.6|6184.6|6200.3|6194.3|6203.5|6196.6|6190|6184|5
1657252500000|2022-07-08 03:55:00|6200.5|6194.5|6198.3|6192.3|6200.5|6194.5|6195|6187.6|2
1657252800000|2022-07-08 04:00:00|6198.6|6192.6|6198.5|6192.5|6199.5|6193.5|6197.5|6189.2|0
1657253100000|2022-07-08 04:05:00|6199|6193|6196|6190|6204.3|6197.2|6196|6188.8|2
1657253400000|2022-07-08 04:10:00|6195.6|6189.6|6195.5|6185.5|6204.7|6193.2|6192.5|6185.3|0
1657253700000|2022-07-08 04:15:00|6195.3|6185.3|6194|6179|6195.5|6186.9|6191.1|6178.3|0
1657254000000|2022-07-08 04:20:00|6193.7|6178.7|6199.3|6193.3|6199.6|6193.6|6187.1|6178.3|13
1657254300000|2022-07-08 04:25:00|6199.1|6193.1|6200.8|6194.8|6201.8|6195.3|6189.3|6181.8|14
1657254600000|2022-07-08 04:30:00|6201.3|6195.3|6207|6201|6217.7|6210.4|6200.7|6194.6|15
1657254900000|2022-07-08 04:35:00|6206.7|6200.7|6207.2|6201.2|6214.5|6205.2|6203.1|6193.9|10
1657255200000|2022-07-08 04:40:00|6207|6201|6208.4|6198.4|6212.3|6204.1|6204.5|6198.4|2
1657255500000|2022-07-08 04:45:00|6208.6|6198.6|6205.8|6199.8|6213.4|6202|6204.9|6197.4|2
1657255800000|2022-07-08 04:50:00|6208|6202|6206.5|6200.5|6208.4|6202.4|6204.6|6197.5|5
1657256100000|2022-07-08 04:55:00|6206.1|6200.1|6218.4|6208.4|6218.6|6208.6|6206|6200|63
1657256400000|2022-07-08 05:00:00|6218.1|6208.1|6212|6206|6220.6|6208.1|6211|6204.3|4
1657256700000|2022-07-08 05:05:00|6212.3|6206.3|6209.1|6203.1|6214|6206.3|6205|6197.3|3
1657257000000|2022-07-08 05:10:00|6209.3|6203.3|6214.8|6208.8|6216.4|6209.3|6208.6|6202.6|3
1657257300000|2022-07-08 05:15:00|6214.6|6208.6|6239.2|6229.2|6239.3|6229.3|6209|6199.4|6
1657257600000|2022-07-08 05:20:00|6242.3|6227.3|6237|6222|6245.3|6237.6|6231.5|6221.3|4
1657257900000|2022-07-08 05:25:00|6234.8|6219.8|6231.3|6216.3|6235|6222.8|6223.5|6214.5|0
1657258200000|2022-07-08 05:30:00|6231.1|6216.1|6205.7|6199.7|6232.8|6223.4|6204.5|6198.2|3
1657258500000|2022-07-08 05:35:00|6206.7|6200.7|6210.5|6200.5|6220.2|6208.6|6206.7|6199.2|0
1657258800000|2022-07-08 05:40:00|6210.4|6200.4|6201.7|6195.7|6214.4|6202.6|6201.2|6194.9|0
1657259100000|2022-07-08 05:45:00|6203.2|6197.2|6196.2|6190.2|6213|6203.7|6196.2|6190.2|27
1657259400000|2022-07-08 05:50:00|6196.6|6190.6|6189.7|6179.7|6206.9|6193.2|6187.5|6178|37
1657259700000|2022-07-08 05:55:00|6189.5|6179.5|6188|6182|6196.3|6184.3|6180|6174|7
1657260000000|2022-07-08 06:00:00|6191.5|6181.5|6190.6|6184.6|6199.4|6189.4|6189.6|6181|15
1657260300000|2022-07-08 06:05:00|6190.3|6184.3|6202.1|6187.1|6206.6|6195.4|6189.1|6183.1|2
1657260600000|2022-07-08 06:10:00|6201.8|6186.8|6196.6|6186.6|6206.6|6195.8|6191.6|6183.9|0
1657260900000|2022-07-08 06:15:00|6198.6|6183.6|6203|6188|6205.7|6193.3|6193.5|6183.1|0
1657261200000|2022-07-08 06:20:00|6203.5|6188.5|6205.5|6190.5|6210.5|6197.6|6198.9|6188.5|0
1657261500000|2022-07-08 06:25:00|6205.8|6190.8|6208.5|6193.5|6211.5|6201.5|6199.5|6190|0
1657261800000|2022-07-08 06:30:00|6205.5|6195.5|6218.5|6203.5|6218.5|6206.5|6194.5|6186.5|0
1657262100000|2022-07-08 06:35:00|6215.5|6205.5|6220.1|6205.1|6234.9|6223.4|6212.3|6199.5|5
1657262400000|2022-07-08 06:40:00|6219.6|6204.6|6201.9|6186.9|6219.6|6204.6|6197.9|6186.9|0
1657262700000|2022-07-08 06:45:00|6202.1|6187.1|6199.8|6189.8|6202.1|6193.4|6194.1|6185.8|1
1657263000000|2022-07-08 06:50:00|6200.5|6190.5|6184.9|6174.9|6211.6|6196.6|6177.7|6171.2|17
1657263300000|2022-07-08 06:55:00|6185.2|6175.2|6183.6|6177.6|6189.4|6177.9|6176.7|6170.7|2
1657263600000|2022-07-08 07:00:00|6183.1|6177.1|6171.8|6156.8|6183.1|6177.1|6164.4|6155.5|18
1657263900000|2022-07-08 07:05:00|6165.3|6155.3|6161.9|6155.9|6171.5|6163.8|6161.4|6155.3|5
1657264200000|2022-07-08 07:10:00|6161.7|6155.7|6180.5|6170.5|6184.3|6176.8|6156.5|6150.5|10
1657264500000|2022-07-08 07:15:00|6180.3|6170.3|6177.2|6171.2|6180.3|6172.9|6172.9|6165.7|7
1657264800000|2022-07-08 07:20:00|6178.9|6168.9|6179.5|6173.5|6185.9|6178.7|6175.4|6167.9|1
1657265100000|2022-07-08 07:25:00|6179.7|6173.7|6181.5|6175.5|6185.3|6178.2|6179.7|6173.7|0
1657265400000|2022-07-08 07:30:00|6181|6175|6182.3|6176.3|6186.5|6180|6181|6175|21
1657265700000|2022-07-08 07:35:00|6182.5|6176.5|6182.5|6176.5|6186.7|6180.5|6180.8|6174.8|1
1657266000000|2022-07-08 07:40:00|6182.1|6176.1|6153.2|6143.2|6182.1|6176.1|6152.3|6142.3|6
1657266300000|2022-07-08 07:45:00|6153.4|6143.4|6157|6147|6174.3|6161.1|6150.5|6138.5|29
1657266600000|2022-07-08 07:50:00|6157.9|6142.9|6164.3|6154.3|6174.7|6165.8|6151.3|6142.9|21
1657266900000|2022-07-08 07:55:00|6169.3|6157.3|6172.8|6162.8|6173.8|6165.5|6160.8|6148.9|1
1657267200000|2022-07-08 08:00:00|6171.1|6165.1|6169.6|6159.6|6177.6|6167.6|6161.6|6154.6|0
1657267500000|2022-07-08 08:05:00|6168.1|6162.1|6175.9|6165.9|6177.3|6166.1|6166.4|6158.1|5
1657267800000|2022-07-08 08:10:00|6176.1|6166.1|6169.2|6159.2|6185.3|6176.1|6168.4|6159.2|10
1657268100000|2022-07-08 08:15:00|6169.8|6159.8|6133.1|6127.1|6171.2|6160.1|6132.7|6126.7|59
1657268400000|2022-07-08 08:20:00|6132.9|6126.9|6114.5|6104.5|6133.4|6127.4|6112.2|6104.5|150
1657268700000|2022-07-08 08:25:00|6114.7|6104.7|6122.7|6116.7|6124.7|6118.7|6110.9|6104.7|91
1657269000000|2022-07-08 08:30:00|6123.3|6117.3|6110.7|6104.7|6132.9|6125.6|6110.7|6104.1|37
1657269300000|2022-07-08 08:35:00|6113.5|6103.5|6119|6113|6121.8|6113.2|6109.5|6102.2|28
1657269600000|2022-07-08 08:40:00|6118.7|6112.7|6094.4|6084.4|6125.5|6117.8|6089.6|6080.6|138
1657269900000|2022-07-08 08:45:00|6095.9|6085.9|6084.7|6078.7|6095.9|6089.6|6084.7|6076.8|16
1657270200000|2022-07-08 08:50:00|6084.5|6078.5|6084.8|6078.8|6088.3|6082.3|6077.5|6071.5|64
1657270500000|2022-07-08 08:55:00|6085|6079|6088.2|6082.2|6088.4|6082.4|6083.8|6077.8|7
1657270800000|2022-07-08 09:00:00|6088|6082|6113.3|6103.3|6115.3|6103.8|6088|6082|22
1657271100000|2022-07-08 09:05:00|6110.3|6098.3|6104.5|6098.5|6111.8|6102.3|6102.7|6096.7|2
1657271400000|2022-07-08 09:10:00|6104.7|6098.7|6107.8|6101.8|6113.1|6107.1|6104.7|6098.7|22
1657271700000|2022-07-08 09:15:00|6107.6|6101.6|6115.9|6105.9|6116.7|6108.1|6102.2|6096.2|54
1657272000000|2022-07-08 09:20:00|6116.7|6106.7|6123.5|6113.5|6124.7|6114.7|6111.7|6104.4|2
1657272300000|2022-07-08 09:25:00|6123.7|6113.7|6155.4|6145.4|6155.7|6147.4|6122|6113.7|29
1657272600000|2022-07-08 09:30:00|6158.2|6143.2|6174.9|6164.9|6174.9|6167.4|6150.3|6140.4|18
1657272900000|2022-07-08 09:35:00|6173.4|6167.4|6186.3|6176.3|6190.3|6181.6|6172.2|6164.9|14
1657273200000|2022-07-08 09:40:00|6186.5|6176.5|6199.5|6193.5|6202.8|6193.8|6177.9|6171.9|15
1657273500000|2022-07-08 09:45:00|6199.8|6193.8|6187.9|6177.9|6208|6200.7|6177.2|6168.3|33
1657273800000|2022-07-08 09:50:00|6187.5|6177.5|6161|6155|6187.5|6177.5|6158.2|6152.2|9
1657274100000|2022-07-08 09:55:00|6161.3|6155.3|6165.3|6155.3|6165.3|6158.8|6159.3|6153.3|6
1657274400000|2022-07-08 10:00:00|6164.9|6154.9|6159.9|6153.9|6164.9|6154.9|6150.4|6144.4|57
1657274700000|2022-07-08 10:05:00|6162.4|6152.4|6165.9|6159.9|6167.6|6161.6|6160.9|6152.4|2
1657275000000|2022-07-08 10:10:00|6166.4|6160.4|6171.8|6161.8|6176.1|6164.3|6159.6|6153.6|4
1657275300000|2022-07-08 10:15:00|6169.5|6163.5|6167.5|6161.5|6171.9|6163.5|6158.2|6152.2|24
1657275600000|2022-07-08 10:20:00|6167.7|6161.7|6195.1|6189.1|6202.8|6195.3|6167.2|6161.2|11
1657275900000|2022-07-08 10:25:00|6195.8|6189.8|6204.9|6194.9|6211.6|6205.6|6194.1|6186|29
1657276200000|2022-07-08 10:30:00|6205.4|6195.4|6200.7|6185.7|6205.4|6196.5|6193.6|6183.7|3
1657276500000|2022-07-08 10:35:00|6201|6186|6193.3|6183.3|6201.4|6195.4|6190.3|6181.8|4
1657276800000|2022-07-08 10:40:00|6190.8|6184.8|6183.5|6173.5|6196.4|6184.8|6180.3|6172.2|6
1657277100000|2022-07-08 10:45:00|6183.7|6173.7|6171.2|6165.2|6188.2|6176.7|6170.7|6163.2|5
1657277400000|2022-07-08 10:50:00|6171.4|6165.4|6177|6171|6189.9|6179.6|6171.4|6163.4|7
1657277700000|2022-07-08 10:55:00|6176.7|6170.7|6174.2|6168.2|6178.5|6170.7|6173.6|6164.5|8
1657278000000|2022-07-08 11:00:00|6176.8|6170.8|6166.6|6160.6|6179.8|6173.1|6166.6|6158.9|6
1657278300000|2022-07-08 11:05:00|6166.8|6160.8|6150.3|6140.3|6172.5|6165|6147.6|6139.1|12
1657278600000|2022-07-08 11:10:00|6150.5|6140.5|6152.6|6137.6|6166.1|6154.5|6147.3|6137.6|7
1657278900000|2022-07-08 11:15:00|6146.1|6140.1|6141.2|6131.2|6162.1|6152.3|6140.2|6131.2|22
1657279200000|2022-07-08 11:20:00|6139.7|6133.7|6140.4|6134.4|6142.5|6135.2|6138.7|6127.5|8
1657279500000|2022-07-08 11:25:00|6140.6|6134.6|6142|6136|6143.4|6137.4|6134.3|6126.3|12
1657279800000|2022-07-08 11:30:00|6141.8|6135.8|6155.2|6149.2|6157.7|6151.7|6141.8|6135.8|20
1657280100000|2022-07-08 11:35:00|6155|6149|6154.8|6144.8|6156.5|6149.5|6145.9|6138.4|23
1657280400000|2022-07-08 11:40:00|6155|6145|6169.9|6163.9|6173.2|6166.7|6152.1|6143.3|11
1657280700000|2022-07-08 11:45:00|6169.7|6163.7|6191.2|6176.2|6193.7|6179.2|6169.3|6161|5
1657281000000|2022-07-08 11:50:00|6190.9|6175.9|6183.6|6168.6|6190.9|6180.4|6172.1|6162.2|9
1657281300000|2022-07-08 11:55:00|6180.1|6170.1|6191.2|6181.2|6191.7|6181.7|6173.4|6167.4|3
1657281600000|2022-07-08 12:00:00|6191.7|6181.7|6182.1|6172.1|6199.4|6188|6174.1|6166.9|6
1657281900000|2022-07-08 12:05:00|6182.3|6172.3|6176.1|6166.1|6187.4|6179.4|6172.1|6164.8|23
1657282200000|2022-07-08 12:10:00|6175.9|6165.9|6173.9|6163.9|6180.7|6173.2|6168.4|6162.4|14
1657282500000|2022-07-08 12:15:00|6172.5|6166.5|6171.7|6165.7|6178.7|6172.7|6165.9|6159.9|43
1657282800000|2022-07-08 12:20:00|6172.4|6166.4|6177.6|6171.6|6180.1|6171.6|6163.8|6157.8|6
1657283100000|2022-07-08 12:25:00|6177|6171|6154.3|6144.3|6179.1|6171.6|6148.9|6140.8|12
1657283400000|2022-07-08 12:30:00|6169.3|6154.3|6146.6|6140.6|6169.3|6157.6|6145.7|6136.7|55
1657283700000|2022-07-08 12:35:00|6146.9|6140.9|6144.5|6138.5|6151.3|6145.3|6140.9|6131.3|120
1657284000000|2022-07-08 12:40:00|6144.9|6138.9|6151.7|6141.7|6156.9|6148.3|6133.4|6125.4|25
1657287000000|2022-07-08 13:30:00|6211.9|6205.9|6191.2|6185.2|6211.9|6205.9|6163.5|6157.5|394
1657287300000|2022-07-08 13:35:00|6190.7|6184.7|6154.8|6148.8|6198.1|6192.1|6140.8|6134.8|358
1657287600000|2022-07-08 13:40:00|6155.2|6149.2|6153.2|6147.2|6167.3|6161.3|6153.2|6147.2|167
1657287900000|2022-07-08 13:45:00|6152.9|6146.9|6130.8|6124.8|6164.8|6158.8|6122.9|6116.9|137
1657288200000|2022-07-08 13:50:00|6132.2|6126.2|6107.5|6101.5|6136.7|6130.7|6107.5|6101.5|226
1657288500000|2022-07-08 13:55:00|6107.2|6101.2|6096.4|6090.4|6111.6|6103.7|6087.2|6081.2|290
1657288800000|2022-07-08 14:00:00|6096.7|6090.7|6113.5|6107.5|6114|6108|6094|6088|153
1657289100000|2022-07-08 14:05:00|6113.8|6107.8|6098.8|6092.8|6124.7|6118.7|6094.4|6088.4|235
1657289400000|2022-07-08 14:10:00|6098.3|6092.3|6140.3|6134.3|6143.1|6137.1|6097.7|6091.7|198
1657289700000|2022-07-08 14:15:00|6140.7|6134.7|6142.4|6136.4|6144.9|6138.9|6107.5|6101.5|108
1657290000000|2022-07-08 14:20:00|6142.7|6136.7|6162.4|6156.4|6177.9|6171.9|6138|6132|203
1657290300000|2022-07-08 14:25:00|6162.7|6156.7|6160.5|6154.5|6169.2|6163.2|6152.7|6146.7|65
1657290600000|2022-07-08 14:30:00|6166.2|6160.2|6172.1|6166.1|6178.3|6172.3|6160.3|6154.3|101
1657290900000|2022-07-08 14:35:00|6172.9|6166.9|6189.2|6183.2|6191.5|6185.5|6168.5|6162.5|52
1657291200000|2022-07-08 14:40:00|6189|6183|6207.5|6201.5|6214.5|6208.5|6187.3|6181.3|134
1657291500000|2022-07-08 14:45:00|6207.9|6201.9|6220.9|6214.9|6221.1|6215.1|6205.8|6199.8|112
1657291800000|2022-07-08 14:50:00|6221.4|6215.4|6205.2|6199.2|6226.5|6220.5|6202.8|6196.8|111
1657292100000|2022-07-08 14:55:00|6205|6199|6233.8|6227.8|6233.8|6227.8|6205|6199|59
1657292400000|2022-07-08 15:00:00|6233.4|6227.4|6225.5|6219.5|6234.1|6228.1|6222.3|6216.3|51
1657292700000|2022-07-08 15:05:00|6225.7|6219.7|6214.2|6208.2|6228.2|6222.2|6206.1|6200.1|55
1657293000000|2022-07-08 15:10:00|6214|6208|6223.6|6217.6|6228.4|6222.4|6212.6|6206.6|45
1657293300000|2022-07-08 15:15:00|6224.2|6218.2|6198.5|6192.5|6232.6|6226.6|6196.3|6190.3|100
1657293600000|2022-07-08 15:20:00|6199|6193|6210.5|6204.5|6219.1|6213.1|6198.3|6192.3|36
1657293900000|2022-07-08 15:25:00|6209.7|6203.7|6214.4|6208.4|6221.6|6215.6|6206.4|6200.4|255
1657294200000|2022-07-08 15:30:00|6214.7|6208.7|6205.1|6199.1|6220.2|6214.2|6196.3|6190.3|79
1657294500000|2022-07-08 15:35:00|6204.8|6198.8|6192.3|6186.3|6205.3|6199.3|6184.9|6178.9|82
1657294800000|2022-07-08 15:40:00|6192.8|6186.8|6196.1|6190.1|6202.6|6196.6|6186|6180|191
1657295100000|2022-07-08 15:45:00|6196.5|6190.5|6178.1|6172.1|6198.7|6192.7|6177.1|6171.1|102
1657295400000|2022-07-08 15:50:00|6177.9|6171.9|6191.8|6185.8|6197.4|6191.4|6177.9|6171.9|141
1657295700000|2022-07-08 15:55:00|6191.5|6185.5|6191.5|6185.5|6198.3|6192.3|6185.1|6179.1|51
1657296000000|2022-07-08 16:00:00|6191.2|6185.2|6154.6|6148.6|6192.7|6186.7|6151.5|6145.5|141
1657296300000|2022-07-08 16:05:00|6154.4|6148.4|6137.4|6131.4|6156.7|6150.7|6137.4|6131.4|99
1657296600000|2022-07-08 16:10:00|6137.1|6131.1|6128.9|6122.9|6138.9|6132.9|6121|6115|83
1657296900000|2022-07-08 16:15:00|6129.3|6123.3|6144.1|6138.1|6146.9|6140.9|6129.3|6123.3|85
1657297200000|2022-07-08 16:20:00|6143.8|6137.8|6141.5|6135.5|6152.1|6146.1|6136.2|6130.2|81
1657297500000|2022-07-08 16:25:00|6141.7|6135.7|6147.9|6141.9|6152.3|6146.3|6136.7|6130.7|69
1657297800000|2022-07-08 16:30:00|6147.7|6141.7|6151.3|6145.3|6151.3|6145.3|6144|6138|46
1657298100000|2022-07-08 16:35:00|6151.6|6145.6|6168|6162|6169.5|6163.5|6151.3|6145.3|145
1657298400000|2022-07-08 16:40:00|6169.5|6163.5|6185|6179|6185.2|6179.2|6167.4|6161.4|185
1657298700000|2022-07-08 16:45:00|6184.7|6178.7|6202.4|6196.4|6207.6|6201.6|6183.5|6177.5|201
1657299000000|2022-07-08 16:50:00|6202.1|6196.1|6203.8|6197.8|6204.1|6198.1|6201|6195|76
1657299300000|2022-07-08 16:55:00|6203.5|6197.5|6203.1|6197.1|6204.1|6198.1|6197.9|6191.9|53
1657299600000|2022-07-08 17:00:00|6203.8|6197.8|6192.7|6186.7|6211.8|6205.8|6190.6|6184.6|96
1657299900000|2022-07-08 17:05:00|6192.2|6186.2|6199.4|6193.4|6201.9|6195.9|6191.3|6185.3|78
1657300200000|2022-07-08 17:10:00|6198.9|6192.9|6200.3|6194.3|6201.9|6195.9|6197.7|6191.7|199
1657300500000|2022-07-08 17:15:00|6200.1|6194.1|6197.6|6191.6|6202.5|6196.5|6194.7|6188.7|51
1657300800000|2022-07-08 17:20:00|6197.4|6191.4|6196.2|6190.2|6199.4|6193.4|6194.7|6188.7|50
1657301100000|2022-07-08 17:25:00|6197.3|6191.3|6187.9|6181.9|6198.3|6192.3|6185|6179|69
1657301400000|2022-07-08 17:30:00|6188.1|6182.1|6187.5|6181.5|6189.5|6183.5|6185.3|6179.3|59
1657301700000|2022-07-08 17:35:00|6189|6183|6184.5|6178.5|6189.9|6183.9|6173.3|6167.3|119
1657302000000|2022-07-08 17:40:00|6185.5|6179.5|6211.7|6205.7|6215.5|6209.5|6183.5|6177.5|194
1657302300000|2022-07-08 17:45:00|6211.4|6205.4|6209.9|6203.9|6219|6213|6204.4|6198.4|76
1657302600000|2022-07-08 17:50:00|6210.6|6204.6|6211.9|6205.9|6214.7|6208.7|6204.2|6198.2|87
1657302900000|2022-07-08 17:55:00|6211.6|6205.6|6230.5|6224.5|6230.7|6224.7|6211.6|6205.6|279
1657303200000|2022-07-08 18:00:00|6231.6|6225.6|6238.4|6232.4|6238.7|6232.7|6230.3|6224.3|363
1657303500000|2022-07-08 18:05:00|6238.2|6232.2|6210.7|6204.7|6238.7|6232.7|6209.2|6203.2|214
1657303800000|2022-07-08 18:10:00|6210.9|6204.9|6226.3|6220.3|6226.3|6220.3|6194.4|6188.4|618
1657304100000|2022-07-08 18:15:00|6226.2|6220.2|6225.2|6215.2|6234.3|6228.2|6219|6213|406
1657497600000|2022-07-11 00:00:00|6315.5|6305.5|6383.1|6368.1|6424.6|6410.8|6314.2|6305.5|264
1657497900000|2022-07-11 00:05:00|6382.6|6367.6|6395.4|6389.4|6403.8|6391.8|6365.1|6355.1|98
1657498200000|2022-07-11 00:10:00|6395.1|6389.1|6378.2|6368.2|6401.1|6395.1|6375.6|6365.6|82
1657498500000|2022-07-11 00:15:00|6377.4|6367.4|6364.6|6349.6|6382.6|6375.7|6353.1|6344.9|18
1657498800000|2022-07-11 00:20:00|6358.6|6352.6|6359.1|6349.1|6363.4|6354.4|6350.6|6344.6|40
1657499100000|2022-07-11 00:25:00|6356.9|6350.9|6358.1|6352.1|6361.6|6355.6|6343.6|6337.6|21
1657499400000|2022-07-11 00:30:00|6359.6|6349.6|6368.5|6362.5|6373.6|6363.8|6355.8|6347.3|9
1657499700000|2022-07-11 00:35:00|6368|6362|6364.5|6358.5|6369.3|6363.3|6360.3|6347.8|18
1657500000000|2022-07-11 00:40:00|6364.3|6358.3|6356.3|6350.3|6368.5|6362.5|6353.3|6343.5|0
1657500300000|2022-07-11 00:45:00|6355.5|6349.5|6358|6348|6361.5|6354.3|6354.8|6344.5|4
1657500600000|2022-07-11 00:50:00|6360|6345|6347|6341|6360|6348.2|6345|6339|19
1657500900000|2022-07-11 00:55:00|6348|6342|6352.7|6346.7|6353.7|6347.2|6348|6342|2
1657501200000|2022-07-11 01:00:00|6352.5|6346.5|6348.7|6333.7|6352.5|6346.5|6337.8|6329.5|34
1657501500000|2022-07-11 01:05:00|6349|6334|6339|6333|6349|6340.2|6338.2|6330.2|2
1657501800000|2022-07-11 01:10:00|6338.7|6332.7|6342.7|6336.7|6346|6336.7|6337.2|6330|2
1657502100000|2022-07-11 01:15:00|6344.5|6334.5|6339.5|6333.5|6345.7|6336.7|6338.2|6330|7
1657502400000|2022-07-11 01:20:00|6339.7|6333.7|6318.2|6308.2|6345.7|6333.7|6315.2|6308|6
1657502700000|2022-07-11 01:25:00|6316|6310|6315.7|6305.7|6322.4|6311|6311.4|6305.4|14
1657503000000|2022-07-11 01:30:00|6313.4|6307.4|6317.7|6311.7|6321.9|6311.9|6311.4|6305.4|6
1657503300000|2022-07-11 01:35:00|6318.9|6308.9|6309.7|6299.7|6320.4|6311.4|6305.4|6297.7|5
1657503600000|2022-07-11 01:40:00|6307.2|6301.2|6328.1|6318.1|6330.1|6321.4|6305.4|6298.2|19
1657503900000|2022-07-11 01:45:00|6328.4|6318.4|6343.4|6337.4|6344.4|6337.4|6326.7|6318.4|19
1657504200000|2022-07-11 01:50:00|6341.9|6335.9|6344.4|6338.4|6348.1|6341.1|6341.9|6335.9|47
1657504500000|2022-07-11 01:55:00|6344.1|6338.1|6356.6|6350.6|6358.6|6352.6|6343.1|6337.1|48
1657504800000|2022-07-11 02:00:00|6357.4|6351.4|6354.9|6339.9|6362.2|6356.2|6336.4|6329.6|15
1657505100000|2022-07-11 02:05:00|6350.9|6340.9|6347.6|6341.6|6356.9|6344.9|6346.6|6336.9|8
1657505400000|2022-07-11 02:10:00|6347.4|6341.4|6352.4|6346.4|6353.6|6347.1|6347.4|6341.4|31
1657505700000|2022-07-11 02:15:00|6353.1|6347.1|6355.2|6349.2|6359.7|6350.9|6352.9|6346.9|55
1657506000000|2022-07-11 02:20:00|6355.9|6349.9|6363.6|6353.6|6364.4|6355.9|6354.4|6346.6|2
1657506300000|2022-07-11 02:25:00|6363.4|6353.4|6358.9|6352.9|6363.6|6355.6|6358.4|6352.4|3
1657506600000|2022-07-11 02:30:00|6359.4|6353.4|6360.8|6354.8|6364.9|6358.1|6356.4|6350.4|37
1657506900000|2022-07-11 02:35:00|6360.6|6354.6|6357.8|6351.8|6360.6|6354.6|6356.1|6350.1|7
1657507200000|2022-07-11 02:40:00|6358.1|6352.1|6359.3|6353.3|6360.6|6353.3|6355.1|6349.1|16
1657507500000|2022-07-11 02:45:00|6359.8|6353.8|6361.1|6351.1|6362.1|6354.1|6356.1|6350.1|3
1657507800000|2022-07-11 02:50:00|6358.6|6352.6|6348.3|6338.3|6358.6|6352.6|6348.3|6336.5|5
1657508100000|2022-07-11 02:55:00|6347.8|6337.8|6353.8|6338.8|6355.8|6341.8|6342.5|6335|1
1657508400000|2022-07-11 03:00:00|6353.5|6338.5|6339.7|6324.7|6353.5|6340.5|6327.8|6321.7|16
1657508700000|2022-07-11 03:05:00|6336.5|6326.5|6341.5|6326.5|6344|6329|6332.2|6321|0
1657509000000|2022-07-11 03:10:00|6341.7|6326.7|6340.5|6325.5|6344|6329.2|6335.2|6322.7|0
1657509300000|2022-07-11 03:15:00|6340.7|6325.7|6341.7|6326.7|6348.5|6333.5|6335|6323.2|0
1657509600000|2022-07-11 03:20:00|6341.2|6326.2|6351.4|6336.4|6355.4|6343.2|6339.7|6326.2|1
1657509900000|2022-07-11 03:25:00|6352.4|6337.4|6354.4|6339.4|6354.7|6340.9|6346.9|6334.4|0
1657510200000|2022-07-11 03:30:00|6353.4|6338.4|6353.6|6338.6|6355.1|6343.9|6344.9|6334.4|0
1657510500000|2022-07-11 03:35:00|6354.1|6339.1|6349.4|6334.4|6354.1|6339.1|6343.1|6333.9|0
1657510800000|2022-07-11 03:40:00|6343.1|6337.1|6349.1|6334.1|6349.1|6337.1|6343.1|6332.6|0
1657511100000|2022-07-11 03:45:00|6348.9|6333.9|6347.1|6332.1|6349.9|6335.3|6342.6|6330.6|0
1657511400000|2022-07-11 03:50:00|6347.3|6332.3|6337.6|6327.6|6347.3|6332.3|6336.8|6324.1|2
1657511700000|2022-07-11 03:55:00|6337.8|6327.8|6339|6333|6339.3|6333.3|6336.6|6327.8|9
1657512000000|2022-07-11 04:00:00|6338.3|6332.3|6338.3|6328.3|6338.5|6332.5|6336.8|6328|1
1657512300000|2022-07-11 04:05:00|6338.5|6328.5|6336.3|6330.3|6338.5|6331.8|6336|6328.3|0
1657512600000|2022-07-11 04:10:00|6335.5|6329.5|6338.5|6328.5|6339.2|6331.8|6335.5|6328.5|0
1657512900000|2022-07-11 04:15:00|6336.2|6330.2|6336.2|6326.2|6338|6330.2|6333.2|6326|0
1657513200000|2022-07-11 04:20:00|6336.7|6326.7|6321.2|6315.2|6339.7|6327|6321.2|6311.5|19
1657513500000|2022-07-11 04:25:00|6321.5|6315.5|6314.2|6308.2|6330|6320.7|6314.2|6305.5|24
1657513800000|2022-07-11 04:30:00|6314.5|6308.5|6316.7|6310.7|6327.7|6317.9|6313.2|6306.7|5
1657514100000|2022-07-11 04:35:00|6316.5|6310.5|6321.7|6311.7|6324.9|6314.4|6316.5|6309.2|2
1657514400000|2022-07-11 04:40:00|6319.4|6313.4|6319.2|6313.2|6319.4|6313.4|6319.2|6313.2|0
1657514700000|2022-07-11 04:45:00|6321.7|6311.7|6321.7|6311.7|6321.7|6313.2|6319.2|6311.7|0
1657515000000|2022-07-11 04:50:00|6319.2|6313.2|6319.1|6313.1|6319.2|6313.2|6319.1|6313.1|0
1657515300000|2022-07-11 04:55:00|6319.6|6313.6|6319.1|6313.1|6319.6|6313.6|6319.1|6313.1|0
1657515600000|2022-07-11 05:00:00|6321.6|6311.6|6324.9|6314.9|6325.4|6315.4|6319.9|6309.9|3
1657515900000|2022-07-11 05:05:00|6325.1|6315.1|6316.8|6310.8|6325.6|6317.6|6316.8|6308.3|2
1657516200000|2022-07-11 05:10:00|6316.1|6310.1|6308.1|6298.1|6316.1|6310.1|6307.6|6296.1|6
1657516500000|2022-07-11 05:15:00|6313.1|6297.3|6312.8|6297.8|6318.6|6306.1|6311.8|6296.8|1
1657516800000|2022-07-11 05:20:00|6312.3|6297.3|6315.5|6300.5|6315.6|6303.8|6309.8|6296.1|0
1657517100000|2022-07-11 05:25:00|6315.3|6300.3|6312.3|6297.3|6316|6304.8|6308.8|6297|3
1657517400000|2022-07-11 05:30:00|6312.5|6297.5|6318.3|6303.3|6327.3|6315.3|6312.5|6297.5|0
1657517700000|2022-07-11 05:35:00|6316|6306|6315.2|6300.2|6321.8|6309.5|6310|6299.5|7
1657518000000|2022-07-11 05:40:00|6317|6302|6307.2|6297.2|6317.2|6305|6306|6295|0
1657518300000|2022-07-11 05:45:00|6313.2|6298.2|6300|6294|6316.2|6304|6299.2|6293.2|3
1657518600000|2022-07-11 05:50:00|6300.5|6294.5|6284.7|6274.7|6303.5|6295.5|6278.5|6272.5|64
1657518900000|2022-07-11 05:55:00|6284.5|6274.5|6288.7|6278.7|6290.7|6281.7|6279.5|6273|4
1657519200000|2022-07-11 06:00:00|6290.7|6275.7|6292.2|6277.2|6294.2|6281.7|6271.2|6264.4|31
1657519500000|2022-07-11 06:05:00|6291.7|6276.7|6273.4|6267.4|6291.7|6280.4|6273.4|6267.4|1
1657519800000|2022-07-11 06:10:00|6271.9|6265.9|6269.2|6263.2|6276.7|6269.2|6268.7|6262.7|9
1657520100000|2022-07-11 06:15:00|6269.4|6263.4|6285.6|6270.6|6290.9|6280.9|6268.9|6257.6|4
1657520400000|2022-07-11 06:20:00|6280.6|6270.9|6277.4|6262.4|6282.6|6270.9|6268.6|6261.9|1
1657520700000|2022-07-11 06:25:00|6275.1|6265.1|6297.1|6291.1|6300.6|6291.1|6275.1|6265.1|5
1657521000000|2022-07-11 06:30:00|6296.8|6290.8|6309.8|6299.8|6313.1|6302.3|6291.3|6278.3|7
1657521300000|2022-07-11 06:35:00|6311.1|6296.1|6316.3|6301.3|6333.1|6321.3|6307.8|6294.8|2
1657521600000|2022-07-11 06:40:00|6316.1|6301.1|6301.6|6286.6|6316.1|6301.1|6298.6|6286.6|0
1657521900000|2022-07-11 06:45:00|6298.6|6288.6|6295.5|6285.5|6302.8|6291.5|6294.6|6283.3|1
1657522200000|2022-07-11 06:50:00|6295|6285|6297.8|6287.8|6306.8|6294|6291.5|6282|19
1657522500000|2022-07-11 06:55:00|6298.3|6288.3|6310.3|6295.3|6311.8|6298.5|6296.5|6286.8|19
1657522800000|2022-07-11 07:00:00|6308.8|6293.8|6290|6275|6310.3|6297|6284|6271|6
1657523100000|2022-07-11 07:05:00|6286.7|6276.7|6271.7|6265.7|6291.5|6278.7|6271.5|6265|4
1657523400000|2022-07-11 07:10:00|6272.5|6266.5|6288|6278|6289.2|6283.2|6272.2|6265.5|4
1657523700000|2022-07-11 07:15:00|6287.5|6277.5|6294.4|6284.4|6303.2|6294.2|6284.5|6272.2|31
1657524000000|2022-07-11 07:20:00|6294.9|6284.9|6297.9|6287.9|6303.2|6293.2|6292.7|6283.9|33
1657524300000|2022-07-11 07:25:00|6297.7|6287.7|6291.7|6281.7|6299.2|6287.9|6284.2|6276.9|0
1657524600000|2022-07-11 07:30:00|6289.9|6283.9|6286.4|6271.4|6293.4|6284.9|6277.1|6268.4|1
1657524900000|2022-07-11 07:35:00|6284.4|6274.4|6278.6|6272.6|6286.4|6275.4|6276.6|6270.1|3
1657525200000|2022-07-11 07:40:00|6277.9|6271.9|6264.6|6258.6|6278.1|6272.1|6261.9|6252.4|10
1657525500000|2022-07-11 07:45:00|6263.9|6257.9|6272.3|6266.3|6279.9|6268.1|6263.9|6257.9|3
1657525800000|2022-07-11 07:50:00|6275.6|6265.6|6281.1|6271.1|6284.6|6275.3|6273.3|6265.1|2
1657526100000|2022-07-11 07:55:00|6279.3|6273.3|6270.1|6264.1|6282.6|6273.6|6270.1|6261.1|5
1657526400000|2022-07-11 08:00:00|6269.8|6263.8|6266.3|6260.3|6275.8|6265.6|6265.6|6256.8|4
1657526700000|2022-07-11 08:05:00|6266|6260|6285.3|6279.3|6285.8|6279.3|6263.3|6254.5|24
1657527000000|2022-07-11 08:10:00|6288|6282|6276.3|6270.3|6288|6282|6276.3|6267.8|21
1657527300000|2022-07-11 08:15:00|6277.8|6267.8|6277|6267|6282|6269.3|6274.3|6265|2
1657527600000|2022-07-11 08:20:00|6277.2|6267.2|6288.7|6273.7|6289.5|6276.5|6271.2|6262.5|11
1657527900000|2022-07-11 08:25:00|6288.2|6273.2|6280|6274|6288.2|6275|6279.5|6273|0
1657528200000|2022-07-11 08:30:00|6282|6276|6308.7|6293.7|6313.7|6300.5|6282|6274.2|27
1657528500000|2022-07-11 08:35:00|6306.7|6291.7|6313.2|6298.2|6313.7|6298.7|6298.9|6288.4|0
1657528800000|2022-07-11 08:40:00|6313.7|6298.7|6303.7|6293.7|6313.9|6301.7|6300.9|6293.2|11
1657529100000|2022-07-11 08:45:00|6300.7|6294.7|6303.9|6293.9|6307.4|6298.2|6298.7|6291.7|11
1657529400000|2022-07-11 08:50:00|6306.7|6291.7|6305.9|6295.9|6310.9|6297.9|6302.4|6291.7|0
1657529700000|2022-07-11 08:55:00|6305.6|6295.6|6307.1|6297.1|6309.9|6298.1|6298.9|6292.9|2
1657530000000|2022-07-11 09:00:00|6309.9|6294.9|6322.9|6316.9|6327.9|6318.6|6302.9|6294.6|3
1657530300000|2022-07-11 09:05:00|6322.6|6316.6|6324.3|6309.3|6329.4|6320.9|6316.3|6307.3|9
1657530600000|2022-07-11 09:10:00|6323.6|6308.6|6324.6|6318.6|6332.6|6323.3|6315.3|6306.3|1
1657530900000|2022-07-11 09:15:00|6324.8|6318.8|6334.3|6324.3|6342.6|6334.8|6324.8|6317.3|25
1657531200000|2022-07-11 09:20:00|6333.8|6323.8|6331.8|6325.8|6337.1|6331.1|6330.3|6323.6|22
1657531500000|2022-07-11 09:25:00|6331.6|6325.6|6317|6307|6334.8|6328.5|6311.3|6305.3|48
1657531800000|2022-07-11 09:30:00|6314.5|6308.5|6317.8|6302.8|6323|6308.5|6306.8|6297.5|2
1657532100000|2022-07-11 09:35:00|6317.5|6302.5|6316.5|6301.5|6320|6309.8|6308|6300.5|1
1657532400000|2022-07-11 09:40:00|6316.8|6301.8|6296.7|6290.7|6316.8|6304|6296.5|6290.5|30
1657532700000|2022-07-11 09:45:00|6296.5|6290.5|6296.7|6290.7|6297.2|6291.2|6295.5|6289.5|22
1657533000000|2022-07-11 09:50:00|6297|6291|6295.7|6289.7|6297|6291|6295.2|6289.2|35
1657533300000|2022-07-11 09:55:00|6296|6290|6299.4|6293.4|6302.2|6294.4|6294.7|6288.7|23
1657533600000|2022-07-11 10:00:00|6299.9|6293.9|6300.9|6294.9|6308.7|6298.2|6297.4|6291.2|1
1657533900000|2022-07-11 10:05:00|6300.2|6294.2|6303.7|6293.7|6307.7|6301.7|6295.4|6289.4|8
1657534200000|2022-07-11 10:10:00|6303.2|6293.2|6303.4|6293.4|6306.7|6296.7|6295.4|6289.4|2
1657534500000|2022-07-11 10:15:00|6303.1|6293.1|6303.6|6297.6|6303.6|6297.6|6294.1|6288.1|15
1657534800000|2022-07-11 10:20:00|6304.1|6298.1|6304.6|6294.6|6312.6|6303.6|6299.4|6291.4|4
1657535100000|2022-07-11 10:25:00|6301.9|6295.9|6303.1|6297.1|6304.9|6298.4|6298.6|6292.4|2
1657535400000|2022-07-11 10:30:00|6303.6|6297.6|6309.1|6303.1|6310.8|6304.8|6297.1|6291.1|23
1657535700000|2022-07-11 10:35:00|6308.1|6302.1|6309.6|6303.6|6310.3|6304.3|6308.1|6302.1|0
1657536000000|2022-07-11 10:40:00|6309.8|6303.8|6311.3|6305.3|6314.6|6308.6|6307.6|6301.6|0
1657536300000|2022-07-11 10:45:00|6310.3|6304.3|6315.8|6309.8|6320.3|6313.3|6308.3|6301.3|15
1657536600000|2022-07-11 10:50:00|6315.5|6309.5|6305.8|6299.8|6316.3|6309.5|6301.8|6294.3|13
1657536900000|2022-07-11 10:55:00|6305|6299|6307.8|6301.8|6310.3|6302.3|6302.3|6294.8|1
1657537200000|2022-07-11 11:00:00|6310.3|6300.3|6313.7|6303.7|6314|6305.8|6305|6297.3|3
1657537500000|2022-07-11 11:05:00|6313.2|6303.2|6321.5|6306.5|6321.7|6310.7|6313.2|6303.2|0
1657537800000|2022-07-11 11:10:00|6319.5|6309.5|6318.7|6303.7|6323.7|6314.7|6315.5|6302.7|0
1657538100000|2022-07-11 11:15:00|6316.5|6306.5|6313.2|6307.2|6318.7|6307.4|6309.4|6301.2|8
1657538400000|2022-07-11 11:20:00|6314.4|6304.4|6314.7|6299.7|6317.9|6310.9|6309.4|6299.4|0
1657538700000|2022-07-11 11:25:00|6310.7|6300.7|6307.9|6301.9|6310.7|6302.2|6303.2|6293.9|6
1657539000000|2022-07-11 11:30:00|6309.4|6299.4|6304.1|6294.1|6312.7|6305.4|6301.4|6291.4|3
1657539300000|2022-07-11 11:35:00|6304.6|6294.6|6301.9|6291.9|6308.1|6296.9|6298.6|6290.4|2
1657539600000|2022-07-11 11:40:00|6299.4|6293.4|6297.1|6291.1|6301.9|6293.6|6296.1|6290.1|23
1657539900000|2022-07-11 11:45:00|6297.6|6291.6|6297.1|6291.1|6298.4|6292.4|6296.4|6290.4|67
1657540200000|2022-07-11 11:50:00|6297.6|6291.6|6295.3|6289.3|6297.8|6291.8|6294.8|6288.8|4
1657540500000|2022-07-11 11:55:00|6295.6|6289.6|6297.3|6291.3|6298.1|6292.1|6295.3|6289.3|5
1657540800000|2022-07-11 12:00:00|6298.1|6292.1|6294.8|6288.8|6298.3|6292.3|6294.1|6288.1|52
1657541100000|2022-07-11 12:05:00|6294.3|6288.3|6294.8|6288.8|6294.8|6288.8|6293.3|6287.3|52
1657541400000|2022-07-11 12:10:00|6294.5|6288.5|6295.5|6289.5|6296.5|6290.5|6294|6288|161
1657541700000|2022-07-11 12:15:00|6295.3|6289.3|6295.8|6289.8|6296|6290|6293.7|6287.7|159
1657542000000|2022-07-11 12:20:00|6295.3|6289.3|6294.2|6288.2|6296.2|6290.2|6289.7|6283.7|30
1657542300000|2022-07-11 12:25:00|6294|6288|6294.5|6288.5|6301|6295|6289.5|6282.2|34
1657542600000|2022-07-11 12:30:00|6292.2|6286.2|6291.2|6285.2|6298.2|6292.2|6288|6281.7|25
1657542900000|2022-07-11 12:35:00|6291|6285|6299.7|6289.7|6299.7|6291.2|6281.5|6274.5|14
1657543200000|2022-07-11 12:40:00|6297.9|6291.9|6299.9|6293.9|6311.7|6304.9|6296.7|6289.7|35
1657546200000|2022-07-11 13:30:00|6311.5|6305.5|6248.5|6242.5|6311.5|6305.5|6237.3|6231.3|420
1657546500000|2022-07-11 13:35:00|6248.8|6242.8|6269.5|6263.5|6273|6267|6233|6225|240
1657546800000|2022-07-11 13:40:00|6270.7|6264.7|6269|6263|6280.2|6274.2|6255.7|6249.7|177
1657547100000|2022-07-11 13:45:00|6268.5|6262.5|6257|6251|6269.5|6263.5|6244.7|6238.7|189
1657547400000|2022-07-11 13:50:00|6257.5|6251.5|6246.7|6240.7|6272.2|6266.2|6246.2|6240.2|75
1657547700000|2022-07-11 13:55:00|6246.4|6240.4|6286.4|6280.4|6288.2|6282.2|6240.7|6234.7|176
1657548000000|2022-07-11 14:00:00|6286.2|6280.2|6270.1|6264.1|6286.7|6280.7|6263.2|6257.2|150
1657548300000|2022-07-11 14:05:00|6269.9|6263.9|6262.1|6256.1|6269.9|6263.9|6261.6|6255.6|71
1657548600000|2022-07-11 14:10:00|6261.4|6255.4|6265.9|6259.9|6272.1|6266.1|6260.9|6254.9|179
1657548900000|2022-07-11 14:15:00|6265.1|6259.1|6224.6|6218.6|6271.6|6265.6|6224.3|6218.3|271
1657549200000|2022-07-11 14:20:00|6222.6|6216.6|6232.3|6226.3|6232.3|6226.3|6219.8|6213.8|95
1657549500000|2022-07-11 14:25:00|6231.8|6225.8|6218.8|6212.8|6238.6|6232.6|6217.8|6211.8|114
1657549800000|2022-07-11 14:30:00|6219.3|6213.3|6234.3|6228.3|6241.5|6234.3|6219.1|6213.1|63
1657550100000|2022-07-11 14:35:00|6234.5|6228.5|6249.5|6243.5|6260.5|6254.5|6232|6226|109
1657550400000|2022-07-11 14:40:00|6250|6244|6275|6269|6275.3|6269.3|6249.5|6243.5|90
1657550700000|2022-07-11 14:45:00|6275.3|6269.3|6273.3|6267.3|6281.8|6275.8|6268|6262|187
1657551000000|2022-07-11 14:50:00|6273|6267|6279.2|6273.2|6280.5|6274.5|6261.8|6255.8|142
1657551300000|2022-07-11 14:55:00|6279.5|6273.5|6274.7|6268.7|6283.5|6277.5|6267.5|6261.5|152
1657551600000|2022-07-11 15:00:00|6273.7|6267.7|6271.4|6265.4|6285.4|6279.4|6271.2|6265.2|232
1657551900000|2022-07-11 15:05:00|6271.2|6265.2|6285.2|6279.2|6290.2|6284.2|6261.9|6255.9|196
1657552200000|2022-07-11 15:10:00|6284.9|6278.9|6288.4|6282.4|6294.2|6288.2|6282.7|6276.7|260
1657552500000|2022-07-11 15:15:00|6288.2|6282.2|6288.7|6282.7|6301.7|6295.7|6287.9|6281.9|103
1657552800000|2022-07-11 15:20:00|6289.2|6283.2|6301.9|6295.9|6315.4|6309.4|6288.2|6282.2|142
1657553100000|2022-07-11 15:25:00|6302.1|6296.1|6324.1|6318.1|6336.6|6330.6|6299.4|6293.4|166
1657553400000|2022-07-11 15:30:00|6323.9|6317.9|6337.4|6331.4|6353.6|6347.6|6319.4|6313.4|174
1657553700000|2022-07-11 15:35:00|6336.9|6330.9|6335.3|6329.3|6339.1|6333.1|6326.8|6320.8|178
1657554000000|2022-07-11 15:40:00|6335.6|6329.6|6327.1|6321.1|6338.8|6332.8|6324.6|6318.6|98
1657554300000|2022-07-11 15:45:00|6326.6|6320.6|6326.3|6320.3|6334.6|6328.6|6325.1|6319.1|107
1657554600000|2022-07-11 15:50:00|6325.8|6319.8|6324.8|6318.8|6333.6|6327.6|6320.8|6314.8|95
1657554900000|2022-07-11 15:55:00|6325.1|6319.1|6332.5|6326.5|6336.1|6330.1|6323.1|6317.1|103
1657555200000|2022-07-11 16:00:00|6332.3|6326.3|6322.5|6316.5|6332.3|6326.3|6322.5|6316.5|76
1657555500000|2022-07-11 16:05:00|6322.3|6316.3|6305|6299|6323.5|6317.5|6303.3|6297.3|106
1657555800000|2022-07-11 16:10:00|6305.5|6299.5|6288.5|6282.5|6308|6302|6286.2|6280.2|122
1657556100000|2022-07-11 16:15:00|6288.2|6282.2|6295.2|6289.2|6301.7|6295.7|6284.2|6278.2|208
1657556400000|2022-07-11 16:20:00|6295|6289|6291.7|6285.7|6300.7|6294.7|6284.4|6278.4|101
1657556700000|2022-07-11 16:25:00|6291.4|6285.4|6289.9|6283.9|6300.2|6294.2|6285.2|6279.2|207
1657557000000|2022-07-11 16:30:00|6290.4|6284.4|6306.4|6300.4|6312.4|6306.4|6289.4|6283.4|344
1657557300000|2022-07-11 16:35:00|6306.9|6300.9|6314.2|6308.2|6318.4|6312.4|6306.4|6300.4|190
1657557600000|2022-07-11 16:40:00|6315.4|6309.4|6321.4|6315.4|6326.7|6320.7|6315.2|6309.2|123
1657557900000|2022-07-11 16:45:00|6322.2|6316.2|6319.7|6313.7|6326.2|6320.2|6315.4|6309.4|161
1657558200000|2022-07-11 16:50:00|6319.9|6313.9|6327.4|6321.4|6328.1|6322.1|6318.9|6312.9|176
1657558500000|2022-07-11 16:55:00|6327.1|6321.1|6337.6|6331.6|6342.6|6336.6|6325.9|6319.9|144
1657558800000|2022-07-11 17:00:00|6337.9|6331.9|6340.1|6334.1|6343.1|6337.1|6335.1|6329.1|139
1657559100000|2022-07-11 17:05:00|6339.4|6333.4|6331.1|6325.1|6342.3|6336.3|6331.1|6325.1|133
1657559400000|2022-07-11 17:10:00|6329.9|6323.9|6331.3|6325.3|6333.9|6327.9|6320.6|6314.6|109
1657559700000|2022-07-11 17:15:00|6331.6|6325.6|6337.3|6331.3|6341.1|6335.1|6328.3|6322.3|108
1657560000000|2022-07-11 17:20:00|6337.6|6331.6|6332.3|6326.3|6340.6|6334.6|6329.1|6323.1|67
1657560300000|2022-07-11 17:25:00|6332.1|6326.1|6347|6341|6349.8|6343.8|6330.1|6324.1|92
1657560600000|2022-07-11 17:30:00|6348.3|6342.3|6345.8|6339.8|6352.8|6346.8|6345|6339|132
1657560900000|2022-07-11 17:35:00|6345|6339|6352.3|6346.3|6355.5|6349.5|6343.3|6337.3|50
1657561200000|2022-07-11 17:40:00|6352|6346|6340.5|6334.5|6356|6350|6339|6333|109
1657561500000|2022-07-11 17:45:00|6340.2|6334.2|6331.2|6325.2|6340.2|6334.2|6325|6319|78
1657561800000|2022-07-11 17:50:00|6331|6325|6334.2|6328.2|6335.4|6329.4|6325.7|6319.7|239
1657562100000|2022-07-11 17:55:00|6333.7|6327.7|6316.7|6310.7|6334.7|6328.7|6313.9|6307.9|210
1657562400000|2022-07-11 18:00:00|6316.9|6310.9|6312.4|6306.4|6323.4|6317.4|6311.4|6305.4|127
1657562700000|2022-07-11 18:05:00|6313.4|6307.4|6307.1|6301.1|6322.9|6316.9|6307.1|6301.1|161
1657563000000|2022-07-11 18:10:00|6306.9|6300.9|6308.6|6302.6|6316.6|6310.6|6299.1|6293.1|613
1657563300000|2022-07-11 18:15:00|6309.1|6303.1|6312.3|6297.3|6314.3|6308.3|6300.3|6291.6|357
1657584000000|2022-07-12 00:00:00|6308.2|6302.2|6306.3|6291.3|6324.4|6317.2|6285.2|6279.2|365
1657584300000|2022-07-12 00:05:00|6306.5|6291.5|6291.4|6285.4|6307.3|6297|6290.7|6284.7|263
1657584600000|2022-07-12 00:10:00|6292.7|6286.7|6294.6|6284.6|6304.1|6294.1|6290.7|6282.1|27
1657584900000|2022-07-12 00:15:00|6294.8|6284.8|6287.8|6277.8|6301.3|6289.1|6286.3|6277.8|13
1657585200000|2022-07-12 00:20:00|6285.1|6279.1|6285.1|6279.1|6288.8|6279.8|6279|6270.9|10
1657585500000|2022-07-12 00:25:00|6286.1|6280.1|6285.3|6279.3|6292.3|6285.6|6284.5|6278.5|29
1657585800000|2022-07-12 00:30:00|6283.3|6277.3|6287.5|6281.5|6290.5|6284.5|6283.2|6277.2|18
1657586100000|2022-07-12 00:35:00|6288|6282|6288.2|6282.2|6289.7|6283.7|6281.7|6275.7|42
1657586400000|2022-07-12 00:40:00|6289.2|6283.2|6289.6|6279.6|6294.4|6285.4|6283.9|6277.4|52
1657586700000|2022-07-12 00:45:00|6289.9|6279.9|6271.6|6265.6|6289.9|6281.4|6271.6|6265.6|6
1657587000000|2022-07-12 00:50:00|6271.8|6265.8|6273.1|6267.1|6277.1|6268.6|6271.6|6265.6|22
1657587300000|2022-07-12 00:55:00|6272.6|6266.6|6248.6|6242.6|6272.6|6266.6|6247.9|6240.6|20
1657587600000|2022-07-12 01:00:00|6247.9|6241.9|6244.7|6238.7|6255.1|6243.1|6227.7|6218.9|91
1657587900000|2022-07-12 01:05:00|6248.4|6242.4|6269.7|6259.7|6277.2|6265.2|6248.4|6240.4|6
1657588200000|2022-07-12 01:10:00|6272.2|6262.2|6251.1|6241.1|6273.9|6262.2|6251.1|6241.1|2
1657588500000|2022-07-12 01:15:00|6252.1|6242.1|6234.6|6224.6|6252.1|6242.6|6231.9|6224.4|5
1657588800000|2022-07-12 01:20:00|6235.1|6225.1|6249.9|6239.9|6251.6|6245.6|6232.1|6225.1|17
1657589100000|2022-07-12 01:25:00|6250.4|6240.4|6241.9|6235.9|6258.6|6249.4|6241.6|6233.1|0
1657589400000|2022-07-12 01:30:00|6241.6|6235.6|6273.4|6258.4|6273.4|6260.4|6241.4|6233.6|13
1657589700000|2022-07-12 01:35:00|6270.6|6260.6|6263.1|6253.1|6274.9|6268.6|6260.3|6249.3|11
1657590000000|2022-07-12 01:40:00|6261.6|6255.6|6285.8|6275.8|6291.4|6283.1|6261.6|6255.6|14
1657590300000|2022-07-12 01:45:00|6284.3|6278.3|6295.8|6280.8|6311.1|6296.8|6278.8|6269.5|6
1657590600000|2022-07-12 01:50:00|6296.1|6281.1|6310.3|6300.3|6315|6305.3|6294.8|6281.1|36
1657590900000|2022-07-12 01:55:00|6310|6300|6331.9|6325.9|6332.4|6326.4|6308.5|6300|151
1657591200000|2022-07-12 02:00:00|6331.6|6325.6|6329.2|6314.2|6345.8|6334.6|6319|6310.8|65
1657591500000|2022-07-12 02:05:00|6328.2|6313.2|6326.2|6320.2|6335.7|6323.9|6324.7|6312.7|100
1657591800000|2022-07-12 02:10:00|6326.9|6320.9|6332.9|6322.9|6337.4|6326.9|6316.9|6309.4|31
1657592100000|2022-07-12 02:15:00|6330.4|6324.4|6338.7|6328.7|6338.7|6330.2|6326.9|6320.9|72
1657592400000|2022-07-12 02:20:00|6336.2|6330.2|6341.4|6335.4|6343.2|6337.2|6335.2|6327.8|86
1657592700000|2022-07-12 02:25:00|6341.9|6335.9|6339.9|6333.9|6344.1|6336.9|6339.2|6332.2|49
1657593000000|2022-07-12 02:30:00|6339.4|6333.4|6340.4|6334.4|6342.9|6335.4|6325.9|6319.9|7
1657593300000|2022-07-12 02:35:00|6342.6|6332.6|6331.2|6325.2|6343.4|6337.4|6327.4|6321.4|77
1657593600000|2022-07-12 02:40:00|6331.4|6325.4|6320.2|6314.2|6332.2|6326.2|6318.2|6312.2|114
1657593900000|2022-07-12 02:45:00|6320.4|6314.4|6329.2|6323.2|6337.2|6324.5|6320.4|6313.2|1
1657594200000|2022-07-12 02:50:00|6330.7|6320.7|6332.4|6317.4|6337.2|6325.2|6324.2|6315.7|2
1657594500000|2022-07-12 02:55:00|6332.2|6317.2|6335.1|6325.1|6339.4|6325.1|6329.7|6315.6|3
1657594800000|2022-07-12 03:00:00|6338.1|6323.1|6335.8|6320.8|6344.6|6329.6|6335.6|6320.6|0
1657595100000|2022-07-12 03:05:00|6336.3|6321.3|6335.6|6325.6|6338.8|6325.6|6333.6|6318.6|0
1657595400000|2022-07-12 03:10:00|6335.9|6325.9|6337.3|6327.3|6343.5|6329.1|6335.9|6322.1|0
1657595700000|2022-07-12 03:15:00|6337.6|6327.6|6329.6|6319.6|6338.3|6327.6|6327.6|6319.4|1
1657596000000|2022-07-12 03:20:00|6329.1|6319.1|6334.1|6324.1|6336.3|6324.3|6325.9|6312.9|0
1657596300000|2022-07-12 03:25:00|6333.6|6323.6|6329.9|6323.9|6333.6|6325.1|6325.1|6316.8|21
1657596600000|2022-07-12 03:30:00|6329.6|6323.6|6331.3|6325.3|6334.1|6325.3|6329.6|6319.1|0
1657596900000|2022-07-12 03:35:00|6331.6|6325.6|6332.3|6326.3|6334.3|6327.3|6330.8|6324.3|0
1657597200000|2022-07-12 03:40:00|6333.3|6327.3|6325.3|6319.3|6333.3|6327.3|6322.1|6314.3|0
1657597500000|2022-07-12 03:45:00|6325.5|6319.5|6327|6317|6327.3|6319.5|6323.5|6316|0
1657597800000|2022-07-12 03:50:00|6329.8|6319.8|6334.8|6324.8|6336.8|6326.8|6329.8|6317.3|0
1657598100000|2022-07-12 03:55:00|6337.8|6322.8|6341.3|6331.3|6342.5|6334.5|6335.8|6322.8|0
1657598400000|2022-07-12 04:00:00|6341.8|6331.8|6340.2|6330.2|6343|6335.5|6337|6330.2|0
1657598700000|2022-07-12 04:05:00|6341.7|6331.7|6345|6339|6345|6339|6341.7|6331.7|0
1657599000000|2022-07-12 04:10:00|6338.7|6332.7|6341.7|6335.7|6344.2|6336.7|6338.2|6332.2|1
1657599300000|2022-07-12 04:15:00|6343.2|6333.2|6344.2|6334.2|6344.2|6335.7|6341.5|6333.2|0
1657599600000|2022-07-12 04:20:00|6344|6334|6337.7|6322.7|6344.7|6334|6331.7|6322.2|0
1657599900000|2022-07-12 04:25:00|6337.2|6322.2|6325.2|6319.2|6338.4|6325.4|6325.2|6319.2|0
1657600200000|2022-07-12 04:30:00|6325.7|6319.7|6314.9|6308.9|6327.4|6319.7|6310.4|6304.4|16
1657600500000|2022-07-12 04:35:00|6313.9|6307.9|6316.1|6306.1|6317.9|6311.4|6310.7|6304.7|4
1657600800000|2022-07-12 04:40:00|6316.4|6306.4|6318.7|6312.7|6318.9|6312.9|6315.1|6305.1|6
1657601100000|2022-07-12 04:45:00|6319.2|6313.2|6320.4|6314.4|6320.4|6314.4|6318.4|6312.4|6
1657601400000|2022-07-12 04:50:00|6319.9|6313.9|6314.7|6308.7|6319.9|6313.9|6314.7|6306.7|0
1657601700000|2022-07-12 04:55:00|6316.1|6306.1|6310.9|6304.9|6316.1|6308.6|6310.4|6303.4|3
1657602000000|2022-07-12 05:00:00|6310.8|6304.8|6308.6|6298.6|6312.6|6304.8|6303.1|6295.6|6
1657602300000|2022-07-12 05:05:00|6306.8|6300.8|6307.1|6301.1|6310.6|6302.4|6306.8|6299.9|1
1657602600000|2022-07-12 05:10:00|6307.3|6301.3|6311.8|6305.8|6312.3|6306.3|6307.1|6301.1|1
1657602900000|2022-07-12 05:15:00|6312.6|6306.6|6313.3|6307.3|6315.1|6307.8|6312.6|6304.3|1
1657603200000|2022-07-12 05:20:00|6313.6|6307.6|6316.8|6310.8|6316.8|6310.8|6313.6|6307.6|2
1657603500000|2022-07-12 05:25:00|6316.5|6310.5|6317|6311|6317|6311|6313.8|6307.8|2
1657603800000|2022-07-12 05:30:00|6316.8|6310.8|6319.3|6313.3|6319.5|6313.5|6300.8|6294.8|9
1657604100000|2022-07-12 05:35:00|6319.5|6313.5|6300.3|6290.3|6320.8|6313.5|6295.5|6287.8|0
1657604400000|2022-07-12 05:40:00|6303|6288|6312.2|6306.2|6317.2|6308.2|6296.3|6288|0
1657604700000|2022-07-12 05:45:00|6312.7|6302.7|6303|6293|6313.5|6306|6296.5|6288.5|6
1657605000000|2022-07-12 05:50:00|6303.2|6293.2|6306.7|6300.7|6308|6301.2|6302.7|6293.2|5
1657605300000|2022-07-12 05:55:00|6306.2|6300.2|6304.9|6298.9|6308|6300.7|6302.7|6296.7|0
1657605600000|2022-07-12 06:00:00|6304.4|6298.4|6310.7|6300.7|6312.7|6306.5|6304.4|6297.7|4
1657605900000|2022-07-12 06:05:00|6310.4|6300.4|6306.4|6300.4|6314.2|6306.2|6304.9|6297.7|1
1657606200000|2022-07-12 06:10:00|6306.7|6300.7|6310.2|6300.2|6310.9|6301.9|6304.6|6298.6|24
1657606500000|2022-07-12 06:15:00|6309.9|6299.9|6306.7|6300.7|6309.9|6301.7|6302.9|6296.9|16
1657606800000|2022-07-12 06:20:00|6307.2|6301.2|6297.9|6291.9|6307.2|6301.2|6291.4|6285.4|4
1657607100000|2022-07-12 06:25:00|6298.2|6292.2|6288.9|6278.9|6300.9|6294.4|6285.9|6278.9|0
1657607400000|2022-07-12 06:30:00|6289.2|6279.2|6264.9|6254.9|6289.4|6279.4|6260.4|6251.9|18
1657607700000|2022-07-12 06:35:00|6263.9|6257.9|6253.6|6247.6|6269.2|6259.6|6253.6|6247.6|16
1657608000000|2022-07-12 06:40:00|6253.9|6247.9|6236.2|6230.2|6268.1|6259.6|6227.9|6219.9|93
1657608300000|2022-07-12 06:45:00|6236.4|6230.4|6251.1|6241.1|6254.9|6248.9|6235.7|6229.7|5
1657608600000|2022-07-12 06:50:00|6250.9|6240.9|6248.6|6242.6|6255.4|6246.6|6242.9|6236.9|6
1657608900000|2022-07-12 06:55:00|6249.9|6239.9|6249.3|6243.3|6254.9|6244.4|6245.6|6237.9|0
1657609200000|2022-07-12 07:00:00|6251.1|6241.1|6261.9|6255.9|6266.1|6258.3|6249.3|6240.8|3
1657609500000|2022-07-12 07:05:00|6262.1|6256.1|6252.8|6246.8|6263.3|6257.3|6249.1|6242.8|6
1657609800000|2022-07-12 07:10:00|6252.6|6246.6|6246|6236|6253.3|6246.6|6235.8|6227.8|1
1657610100000|2022-07-12 07:15:00|6246.3|6236.3|6243.8|6233.8|6254|6244.5|6240.3|6232.6|1
1657610400000|2022-07-12 07:20:00|6241.6|6235.6|6248|6242|6248.3|6242.3|6236.5|6229|9
1657610700000|2022-07-12 07:25:00|6247.5|6241.5|6249.6|6243.6|6249.6|6243.6|6240.8|6231.8|22
1657611000000|2022-07-12 07:30:00|6251.3|6245.3|6254.8|6248.8|6261.6|6252.9|6250.8|6243.8|6
1657611300000|2022-07-12 07:35:00|6255.3|6249.3|6250.3|6244.3|6255.3|6249.3|6248.3|6242.3|0
1657611600000|2022-07-12 07:40:00|6249.8|6243.8|6249.8|6239.8|6254.1|6245.6|6240.3|6233.5|11
1657611900000|2022-07-12 07:45:00|6250|6240|6250.5|6240.5|6254.8|6248.8|6241.3|6234.8|9
1657612200000|2022-07-12 07:50:00|6250|6240|6241|6235|6253|6247|6239.5|6232.5|4
1657612500000|2022-07-12 07:55:00|6241.3|6235.3|6245.2|6239.2|6248.5|6242.2|6230.9|6224.9|28
1657612800000|2022-07-12 08:00:00|6244.9|6238.9|6233.4|6227.4|6250.4|6240|6233.4|6226.7|38
1657613100000|2022-07-12 08:05:00|6233.2|6227.2|6225.7|6219.7|6233.2|6227.2|6225.7|6217.7|5
1657613400000|2022-07-12 08:10:00|6225.4|6219.4|6222.9|6207.9|6225.9|6219.9|6215.7|6205.7|36
1657613700000|2022-07-12 08:15:00|6220.7|6210.7|6219.6|6209.6|6225.2|6217.2|6215.5|6205.7|3
1657614000000|2022-07-12 08:20:00|6220.4|6210.4|6211.9|6205.9|6220.4|6211.4|6209.9|6203.6|33
1657614300000|2022-07-12 08:25:00|6212.2|6206.2|6216.4|6206.4|6222.9|6210.7|6212.1|6204.1|7
1657614600000|2022-07-12 08:30:00|6216.1|6206.1|6219.1|6209.1|6223.6|6215.1|6212.9|6204.4|174
1657614900000|2022-07-12 08:35:00|6218.8|6208.8|6225.5|6219.5|6229.1|6223.1|6216.5|6207.8|19
1657615200000|2022-07-12 08:40:00|6225.8|6219.8|6232.3|6226.3|6243.6|6234.4|6225.5|6219.5|18
1657615500000|2022-07-12 08:45:00|6232.8|6226.8|6225.3|6215.3|6239.6|6230.8|6218.4|6209.8|6
1657615800000|2022-07-12 08:50:00|6225.1|6215.1|6213.8|6203.8|6225.1|6218.1|6210.3|6202.6|1
1657616100000|2022-07-12 08:55:00|6213.5|6203.5|6208.3|6202.3|6213.5|6206.8|6206.2|6200.2|10
1657616400000|2022-07-12 09:00:00|6208|6202|6213.1|6207.1|6216.8|6208.8|6207.8|6199.8|5
1657616700000|2022-07-12 09:05:00|6216.8|6206.8|6215.3|6205.3|6222.6|6212.8|6210.1|6202.1|2
1657617000000|2022-07-12 09:10:00|6213|6207|6204.1|6198.1|6216.3|6208.5|6204.1|6197.3|8
1657617300000|2022-07-12 09:15:00|6206.5|6196.5|6210.3|6204.3|6210.3|6204.3|6199.2|6193.2|9
1657617600000|2022-07-12 09:20:00|6210|6204|6211.3|6205.3|6211.8|6205.8|6206.7|6196.7|3
1657617900000|2022-07-12 09:25:00|6210.7|6204.7|6212.5|6206.5|6212.5|6206.5|6210.7|6204.7|11
1657618200000|2022-07-12 09:30:00|6212.8|6206.8|6210.2|6204.2|6213|6206.8|6207.5|6197|0
1657618500000|2022-07-12 09:35:00|6210|6204|6209.7|6203.7|6212.2|6204.2|6207|6194.7|1
1657618800000|2022-07-12 09:40:00|6209.5|6203.5|6212.7|6202.7|6215.9|6203.9|6208.2|6200.5|1
1657619100000|2022-07-12 09:45:00|6212.9|6202.9|6205.2|6195.2|6214.7|6208.5|6202.8|6194.8|6
1657619400000|2022-07-12 09:50:00|6202.9|6196.9|6181.6|6175.6|6205.2|6196.9|6179.2|6173.2|38
1657619700000|2022-07-12 09:55:00|6182.1|6176.1|6180.5|6174.5|6188.1|6179.4|6177.9|6171.9|21
1657620000000|2022-07-12 10:00:00|6183.2|6173.2|6198.8|6192.8|6201.2|6193.3|6181|6173.2|7
1657620300000|2022-07-12 10:05:00|6198.5|6192.5|6182|6176|6207|6200.3|6182|6176|19
1657620600000|2022-07-12 10:10:00|6183.5|6177.5|6185.2|6179.2|6187|6181|6179|6173|18
1657620900000|2022-07-12 10:15:00|6186|6176|6187.4|6181.4|6188.2|6182.2|6183.2|6175.5|0
1657621200000|2022-07-12 10:20:00|6187.9|6181.9|6184.2|6178.2|6188.4|6182.4|6184|6177.2|5
1657621500000|2022-07-12 10:25:00|6184.5|6178.5|6180.7|6174.7|6196.8|6190.8|6178.4|6172.4|17
1657621800000|2022-07-12 10:30:00|6181.4|6175.4|6186.1|6180.1|6188.9|6181.6|6181.2|6173.7|0
1657622100000|2022-07-12 10:35:00|6185.6|6179.6|6193.9|6183.9|6194.6|6187.6|6183.1|6177.1|2
1657622400000|2022-07-12 10:40:00|6191.1|6185.1|6183.3|6177.3|6191.1|6185.1|6182.3|6176.3|4
1657622700000|2022-07-12 10:45:00|6183.8|6177.8|6181.1|6175.1|6184.1|6178.1|6177.5|6171.5|7
1657623000000|2022-07-12 10:50:00|6181.6|6175.6|6176|6170|6181.6|6175.6|6167.3|6161.3|22
1657623300000|2022-07-12 10:55:00|6177|6167|6151.1|6145.1|6177.3|6170.5|6150.1|6144.1|150
1657623600000|2022-07-12 11:00:00|6151.3|6145.3|6134.5|6128.5|6152.6|6146.6|6126.3|6119.1|37
1657623900000|2022-07-12 11:05:00|6134.8|6128.8|6131.3|6125.3|6138.6|6132.6|6125.6|6119.6|64
1657624200000|2022-07-12 11:10:00|6131.8|6125.8|6107.3|6101.3|6133.6|6127.6|6105.3|6097.5|18
1657624500000|2022-07-12 11:15:00|6107.5|6101.5|6118.9|6112.9|6126.5|6117.5|6098.8|6090|8
1657624800000|2022-07-12 11:20:00|6119.2|6113.2|6145.7|6139.7|6149.7|6143.7|6119.2|6111.7|71
1657625100000|2022-07-12 11:25:00|6146.9|6140.9|6157.2|6147.2|6158.5|6151|6141.4|6135.4|13
1657625400000|2022-07-12 11:30:00|6155.5|6149.5|6146.9|6140.9|6158.8|6149.7|6145.9|6139.7|14
1657625700000|2022-07-12 11:35:00|6146.7|6140.7|6123.8|6117.8|6147.2|6141.2|6116.7|6110.7|15
1657626000000|2022-07-12 11:40:00|6124|6118|6119.7|6113.7|6129.3|6122.3|6118.4|6111.7|10
1657626300000|2022-07-12 11:45:00|6119.9|6113.9|6120.6|6114.6|6124.4|6118.3|6117.1|6111.1|27
1657626600000|2022-07-12 11:50:00|6123.4|6113.4|6124.8|6118.8|6128.1|6122.1|6122.6|6113.4|9
1657626900000|2022-07-12 11:55:00|6124.5|6118.5|6122.8|6116.8|6126.5|6120.5|6117.3|6111.3|4
1657627200000|2022-07-12 12:00:00|6123.3|6117.3|6119.8|6113.8|6125.8|6119.3|6116.5|6110.3|17
1657627500000|2022-07-12 12:05:00|6117.3|6111.3|6123.7|6117.7|6126.5|6120.5|6117.3|6111.3|35
1657627800000|2022-07-12 12:10:00|6124|6118|6132.5|6126.5|6135|6129|6121|6115|70
1657628100000|2022-07-12 12:15:00|6132|6126|6139.7|6133.7|6140.7|6134.7|6131.3|6123.8|10
1657628400000|2022-07-12 12:20:00|6138.7|6132.7|6129.9|6123.9|6138.7|6132.7|6124.1|6118.1|104
1657628700000|2022-07-12 12:25:00|6130.1|6124.1|6142.9|6136.9|6152.9|6145.7|6130.1|6124.1|40
1657629000000|2022-07-12 12:30:00|6142.6|6136.6|6133.9|6127.9|6144.9|6136.9|6131.1|6125.1|23
1657629300000|2022-07-12 12:35:00|6133.4|6127.4|6133.8|6127.8|6136.4|6128.6|6126.9|6119.1|3
1657629600000|2022-07-12 12:40:00|6134.1|6128.1|6136.1|6130.1|6137.5|6131.5|6131.6|6122.8|81
1657632600000|2022-07-12 13:30:00|6118|6112|6122.8|6116.8|6146.3|6140.3|6095.7|6089.7|305
1657632900000|2022-07-12 13:35:00|6122.3|6116.3|6153.3|6147.3|6166.2|6160.2|6114|6108|119
1657633200000|2022-07-12 13:40:00|6153.5|6147.5|6127.3|6121.3|6168.3|6162.3|6111.2|6105.2|86
1657633500000|2022-07-12 13:45:00|6126.5|6120.5|6087.5|6081.5|6126.5|6120.5|6076.1|6070.1|210
1657633800000|2022-07-12 13:50:00|6087.3|6081.3|6110.2|6104.2|6114.7|6108.7|6069.7|6063.7|257
1657634100000|2022-07-12 13:55:00|6110.6|6104.6|6096.4|6090.4|6116.9|6110.9|6090.4|6084.4|83
1657634400000|2022-07-12 14:00:00|6096.2|6090.2|6084.6|6078.6|6096.2|6090.2|6074.5|6068.5|119
1657634700000|2022-07-12 14:05:00|6084.1|6078.1|6077|6071|6085.9|6079.9|6073.6|6067.6|119
1657635000000|2022-07-12 14:10:00|6076.5|6070.5|6090|6084|6090|6084|6074.3|6068.3|133
1657635300000|2022-07-12 14:15:00|6090.5|6084.5|6077.6|6071.6|6090.8|6084.8|6075.8|6069.8|165
1657635600000|2022-07-12 14:20:00|6078.3|6072.3|6064.6|6058.6|6082.1|6076.1|6058.6|6052.6|200
1657635900000|2022-07-12 14:25:00|6064.3|6058.3|6065.8|6059.8|6082.4|6076.4|6058.6|6052.6|63
1657636200000|2022-07-12 14:30:00|6065.6|6059.6|6059.8|6053.8|6066.7|6060.7|6047|6041|193
1657636500000|2022-07-12 14:35:00|6059.6|6053.6|6059.7|6053.7|6069.7|6063.7|6052.5|6046.5|141
1657636800000|2022-07-12 14:40:00|6058.7|6052.7|6064.9|6058.9|6064.9|6058.9|6043.1|6037.1|112
1657637100000|2022-07-12 14:45:00|6064.4|6058.4|6042.7|6036.7|6071.6|6065.6|6039|6033|152
1657637400000|2022-07-12 14:50:00|6038.4|6032.4|6043.9|6037.9|6047.9|6041.9|6031.7|6025.7|211
1657637700000|2022-07-12 14:55:00|6044.2|6038.2|6047.2|6041.2|6051.4|6045.4|6031.2|6025.2|199
1657638000000|2022-07-12 15:00:00|6045.7|6039.7|6038.1|6032.1|6049.6|6043.6|6034.3|6028.3|106
1657638300000|2022-07-12 15:05:00|6037.8|6031.8|6042.9|6036.9|6052.8|6046.8|6037.4|6031.4|109
1657638600000|2022-07-12 15:10:00|6043.4|6037.4|6050.8|6044.8|6052.3|6046.3|6041.4|6033.2|103
1657638900000|2022-07-12 15:15:00|6050.3|6044.3|6060.6|6054.6|6065.6|6059.6|6048|6042|98
1657639200000|2022-07-12 15:20:00|6060.3|6054.3|6076.2|6070.2|6076.8|6070.8|6056.3|6050.3|153
1657639500000|2022-07-12 15:25:00|6076.9|6070.9|6067|6061|6078.2|6072.2|6061.5|6055.5|142
1657639800000|2022-07-12 15:30:00|6066.8|6060.8|6079.5|6073.5|6081|6075|6066.8|6060.8|124
1657640100000|2022-07-12 15:35:00|6079.8|6073.8|6084.7|6078.7|6093|6087|6079.3|6073.3|127
1657640400000|2022-07-12 15:40:00|6084.9|6078.9|6071.2|6065.2|6084.9|6078.9|6062|6056|94
1657640700000|2022-07-12 15:45:00|6071.5|6065.5|6068.3|6062.3|6072.2|6066.2|6060|6054|105
1657641000000|2022-07-12 15:50:00|6067.8|6061.8|6091.1|6085.1|6099.8|6093.8|6049.5|6043.5|186
1657641300000|2022-07-12 15:55:00|6090.8|6084.8|6087.5|6072.5|6111.7|6101.7|6066.9|6060.9|150
1657641600000|2022-07-12 16:00:00|6089.8|6074.8|6020.1|6014.1|6089.8|6074.8|6005.7|5999.7|295
1657641900000|2022-07-12 16:05:00|6020.9|6014.9|6027|6021|6041.4|6032.9|6014|6008|151
1657642200000|2022-07-12 16:10:00|6026.5|6020.5|5993|5987|6026.7|6020.7|5993|5987|126
1657642500000|2022-07-12 16:15:00|5992.8|5986.8|5969|5963|6015.4|6009.4|5954.7|5948.7|287
1657642800000|2022-07-12 16:20:00|5969.3|5963.3|5986.2|5980.2|5988.7|5982.7|5965.5|5959|87
1657643100000|2022-07-12 16:25:00|5985.7|5979.7|5984.2|5978.2|5997.7|5991.7|5980.5|5974.5|94
1657643400000|2022-07-12 16:30:00|5984.4|5978.4|5954.8|5948.8|5984.7|5978.7|5947.3|5941|128
1657643700000|2022-07-12 16:35:00|5955|5949|5970.3|5964.3|5977.8|5971.8|5953.3|5947.3|215
1657644000000|2022-07-12 16:40:00|5968.8|5962.8|5942.9|5936.9|5968.8|5962.8|5934.4|5928.4|204
1657644300000|2022-07-12 16:45:00|5942.6|5936.6|5939.7|5933.7|5950.6|5944.6|5931.2|5925.2|269
1657644600000|2022-07-12 16:50:00|5939.5|5933.5|5944.8|5938.8|5946.8|5940.8|5926.4|5920.4|295
1657644900000|2022-07-12 16:55:00|5943.5|5937.5|5925.3|5919.3|5946.1|5940.1|5925.3|5919.3|144
1657645200000|2022-07-12 17:00:00|5927.1|5921.1|5940.3|5934.3|5953.1|5947.1|5927.1|5921.1|110
1657645500000|2022-07-12 17:05:00|5941.3|5935.3|5974|5968|5977.5|5971|5937.6|5931.6|174
1657645800000|2022-07-12 17:10:00|5973.8|5967.8|5976.1|5970.1|5979|5973|5962.5|5956.5|91
1657646100000|2022-07-12 17:15:00|5975.3|5969.3|5977.7|5971.7|5983.7|5977.7|5972.1|5966.1|131
1657646400000|2022-07-12 17:20:00|5978|5972|5970.8|5964.8|5980|5974|5969.9|5963.9|75
1657646700000|2022-07-12 17:25:00|5970.6|5964.6|5970.6|5964.6|5973.2|5967.2|5961.6|5955.6|72
1657647000000|2022-07-12 17:30:00|5970.9|5964.9|5962.4|5956.4|5970.9|5964.9|5955.3|5949.3|130
1657647300000|2022-07-12 17:35:00|5962.6|5956.6|5953.8|5947.8|5970.6|5964.6|5951.8|5945.8|99
1657647600000|2022-07-12 17:40:00|5956.3|5950.3|5952|5946|5965.8|5959.8|5952|5946|92
1657647900000|2022-07-12 17:45:00|5952.5|5946.5|5953.5|5947.5|5954.7|5948.7|5944.7|5938.7|74
1657648200000|2022-07-12 17:50:00|5954|5948|5967|5961|5968.9|5962.9|5950.2|5944.2|145
1657648500000|2022-07-12 17:55:00|5966.5|5960.5|5972.4|5966.4|5972.4|5966.4|5952.9|5946.9|246
1657648800000|2022-07-12 18:00:00|5972.9|5966.9|5979.5|5973.5|5982.9|5976.9|5962.2|5956.2|127
1657649100000|2022-07-12 18:05:00|5979|5973|5981.3|5975.3|5989.8|5983.8|5978|5972|171
1657649400000|2022-07-12 18:10:00|5981.5|5975.5|5944|5938|5981.5|5975.5|5939.4|5933.4|971
1657649700000|2022-07-12 18:15:00|5944.3|5938.3|5931.5|5925.5|5951|5945|5929.2|5923.2|355
1657670400000|2022-07-13 00:00:00|5933.1|5918.1|5839.5|5824.5|5935|5920|5829.2|5819.9|98
1657670700000|2022-07-13 00:05:00|5839.2|5824.2|5850.3|5840.3|5866.8|5859.8|5829.8|5820|22
1657671000000|2022-07-13 00:10:00|5851.3|5841.3|5840.8|5825.8|5852.3|5842.3|5829|5821.3|9
1657671300000|2022-07-13 00:15:00|5841.3|5826.3|5857.2|5842.2|5857.2|5845.2|5837.5|5825.3|13
1657671600000|2022-07-13 00:20:00|5855|5845|5857.7|5851.7|5862.7|5856.5|5850.2|5840.2|4
1657671900000|2022-07-13 00:25:00|5857.5|5851.5|5872.8|5857.8|5874.3|5864.6|5848.2|5842.2|3
1657672200000|2022-07-13 00:30:00|5870|5860|5871|5861|5872.5|5861.5|5863.3|5852.8|1
1657672500000|2022-07-13 00:35:00|5868.8|5862.8|5878.6|5872.6|5881.7|5873.6|5868.8|5856.5|3
1657672800000|2022-07-13 00:40:00|5879.1|5873.1|5881.7|5871.7|5887.2|5877.2|5877.1|5869.1|2
1657673100000|2022-07-13 00:45:00|5879.9|5873.9|5883.1|5877.1|5894.2|5882.4|5879.9|5869.4|0
1657673400000|2022-07-13 00:50:00|5882.8|5876.8|5884.9|5874.9|5890.9|5879.3|5879|5870.6|0
1657673700000|2022-07-13 00:55:00|5884.6|5874.6|5890.3|5880.3|5893.1|5885.4|5881.9|5871.6|2
1657674000000|2022-07-13 01:00:00|5887.6|5881.6|5912.6|5906.6|5924.1|5915.8|5880.8|5874.8|15
1657674300000|2022-07-13 01:05:00|5913.1|5907.1|5885.3|5870.3|5913.1|5907.1|5881.7|5870.3|6
1657674600000|2022-07-13 01:10:00|5885.5|5870.5|5899.2|5893.2|5899.2|5893.2|5874|5861.8|6
1657674900000|2022-07-13 01:15:00|5896.7|5890.7|5907.5|5901.5|5907.5|5901.5|5889|5880.7|11
1657675200000|2022-07-13 01:20:00|5907|5901|5911.7|5901.7|5921.2|5909.4|5907|5895|8
1657675500000|2022-07-13 01:25:00|5911.4|5901.4|5891.1|5885.1|5913.7|5905.2|5887.8|5879.2|4
1657675800000|2022-07-13 01:30:00|5890.9|5884.9|5872.4|5862.4|5900.6|5889.6|5867.8|5852.9|17
1657676100000|2022-07-13 01:35:00|5872.2|5862.2|5873.9|5858.9|5880.5|5871.2|5868.9|5856.9|0
1657676400000|2022-07-13 01:40:00|5871.2|5861.2|5860.9|5854.9|5875.6|5868.2|5857.6|5851.1|2
1657676700000|2022-07-13 01:45:00|5859.9|5853.9|5885.7|5870.7|5889.3|5881.7|5856.9|5847.6|3
1657677000000|2022-07-13 01:50:00|5884.2|5874.2|5885.2|5875.2|5889.3|5880.5|5878.9|5866.7|3
1657677300000|2022-07-13 01:55:00|5883|5877|5887.7|5872.7|5888.7|5877|5876.7|5864.7|1
1657677600000|2022-07-13 02:00:00|5887.9|5872.9|5891|5885|5898.4|5890.4|5881.7|5868.7|0
1657677900000|2022-07-13 02:05:00|5890.7|5884.7|5893.8|5887.8|5902.1|5890.8|5890.7|5884.2|1
1657678200000|2022-07-13 02:10:00|5893.6|5887.6|5895.3|5889.3|5909.5|5900.8|5893.3|5886.1|2
1657678500000|2022-07-13 02:15:00|5897.6|5887.6|5905.3|5895.3|5908.1|5895.3|5892.3|5884.1|1
1657678800000|2022-07-13 02:20:00|5905|5895|5904|5894|5911.8|5903.3|5898.3|5889|0
1657679100000|2022-07-13 02:25:00|5903.3|5893.3|5904|5894|5911.3|5900.1|5900|5891.2|1
1657679400000|2022-07-13 02:30:00|5904.8|5894.8|5907.8|5897.8|5915.8|5907.6|5900.8|5891.7|8
1657679700000|2022-07-13 02:35:00|5908|5898|5906.3|5896.3|5915.1|5906.6|5905.5|5896.3|0
1657680000000|2022-07-13 02:40:00|5909|5894|5901.5|5895.5|5909|5899.3|5898.5|5888.5|0
1657680300000|2022-07-13 02:45:00|5902|5896|5910.7|5900.7|5910.7|5903.2|5896.5|5885|3
1657680600000|2022-07-13 02:50:00|5909.2|5903.2|5907.4|5901.4|5915.7|5907.2|5906.6|5898|16
1657680900000|2022-07-13 02:55:00|5907.2|5901.2|5904|5894|5907.2|5901.2|5901.8|5892.2|27
1657681200000|2022-07-13 03:00:00|5902.2|5896.2|5903.2|5897.2|5910.8|5898.7|5899.9|5892.5|0
1657681500000|2022-07-13 03:05:00|5903.5|5897.5|5900.5|5894.5|5908.2|5902.2|5897.5|5889|7
1657681800000|2022-07-13 03:10:00|5902.2|5892.2|5896.2|5886.2|5905|5896.7|5896.2|5886.2|3
1657682100000|2022-07-13 03:15:00|5896.5|5886.5|5893.8|5887.8|5900.9|5893.2|5893|5884.4|0
1657682400000|2022-07-13 03:20:00|5894.3|5888.3|5895.7|5889.7|5897.8|5889.7|5892|5884.2|0
1657682700000|2022-07-13 03:25:00|5897|5887|5878.7|5872.7|5897.4|5889.7|5876.7|5869.2|1
1657683000000|2022-07-13 03:30:00|5879|5873|5892.2|5882.2|5893.2|5884.7|5878.7|5870.9|0
1657683300000|2022-07-13 03:35:00|5891.7|5881.7|5894.6|5884.6|5896.9|5887.6|5890.4|5877.9|0
1657683600000|2022-07-13 03:40:00|5895.1|5885.1|5892.1|5882.1|5895.4|5887.6|5890.3|5882.1|0
1657683900000|2022-07-13 03:45:00|5892.6|5882.6|5902.1|5887.1|5902.6|5890.2|5890.6|5881.6|0
1657684200000|2022-07-13 03:50:00|5901.6|5886.6|5901.6|5886.6|5902.1|5894.1|5900.1|5886.6|0
1657684500000|2022-07-13 03:55:00|5898.9|5888.9|5898.9|5883.9|5901.6|5888.9|5891.9|5883.9|0
1657684800000|2022-07-13 04:00:00|5898.6|5883.6|5881.8|5871.8|5898.6|5887.6|5878.6|5871.4|1
1657685100000|2022-07-13 04:05:00|5882.6|5872.6|5864.8|5858.8|5883.1|5875.1|5864.8|5858.8|0
1657685400000|2022-07-13 04:10:00|5863.6|5857.6|5847.2|5837.2|5864.1|5858.1|5845.6|5836.4|15
1657685700000|2022-07-13 04:15:00|5846.7|5836.7|5853.3|5843.3|5853.5|5846.5|5846.4|5836.4|17
1657686000000|2022-07-13 04:20:00|5849|5843|5848.7|5842.7|5849|5843|5847.8|5841.8|1
1657686300000|2022-07-13 04:25:00|5851.5|5845.5|5854.9|5848.9|5854.9|5848.9|5851.5|5845.5|14
1657686600000|2022-07-13 04:30:00|5854.8|5848.8|5883.8|5868.8|5884.6|5874.3|5854.8|5848.8|42
1657686900000|2022-07-13 04:35:00|5881.6|5871.6|5878.8|5868.8|5883.8|5871.8|5871.4|5860.6|3
1657687200000|2022-07-13 04:40:00|5876.5|5870.5|5876|5861|5879.8|5871.5|5876|5861|0
1657687500000|2022-07-13 04:45:00|5875.8|5860.8|5871.8|5865.8|5875.8|5865.8|5871.8|5860|0
1657687800000|2022-07-13 04:50:00|5872.7|5866.7|5876.2|5870.2|5878.7|5870.2|5872.7|5866.7|3
1657688100000|2022-07-13 04:55:00|5876|5870|5870.7|5860.7|5876|5870|5867.2|5855.2|0
1657688400000|2022-07-13 05:00:00|5870.9|5860.9|5872.2|5857.2|5873.7|5862.2|5862.2|5854.2|0
1657688700000|2022-07-13 05:05:00|5871.4|5856.4|5874.2|5859.2|5874.2|5859.2|5870.9|5855.9|0
1657689000000|2022-07-13 05:10:00|5873.7|5858.7|5875.2|5860.2|5875.2|5862.4|5871.4|5858.2|0
1657689300000|2022-07-13 05:15:00|5876.2|5861.2|5868.4|5862.4|5877.7|5864.2|5866.9|5858.9|0
1657689600000|2022-07-13 05:20:00|5868.1|5862.1|5865.1|5855.1|5868.9|5862.1|5861.9|5849.1|0
1657689900000|2022-07-13 05:25:00|5865.6|5855.6|5863.1|5853.1|5865.9|5858.1|5861.3|5851.6|1
1657690200000|2022-07-13 05:30:00|5862.6|5852.6|5839.1|5833.1|5862.6|5852.6|5837.1|5828.8|11
1657690500000|2022-07-13 05:35:00|5841.3|5831.3|5861.1|5855.1|5868.1|5855.8|5834.9|5827.6|4
1657690800000|2022-07-13 05:40:00|5860.6|5854.6|5864.4|5854.4|5867.2|5859.4|5856.6|5848.5|4
1657691100000|2022-07-13 05:45:00|5861.9|5851.9|5859.4|5853.4|5865.4|5855.7|5858.4|5850.4|0
1657691400000|2022-07-13 05:50:00|5858.9|5852.9|5854.4|5848.4|5863.4|5855.7|5853.4|5847.4|1
1657691700000|2022-07-13 05:55:00|5854.6|5848.6|5862.7|5856.7|5871.1|5865.1|5849.9|5839.9|55
1657692000000|2022-07-13 06:00:00|5862.9|5856.9|5863.6|5857.6|5869.4|5863.4|5862.2|5856.2|24
1657692300000|2022-07-13 06:05:00|5863.4|5857.4|5868.2|5862.2|5876.3|5870.3|5862.1|5856.1|44
1657692600000|2022-07-13 06:10:00|5868.7|5862.7|5852|5842|5872.5|5866.5|5849|5842|19
1657692900000|2022-07-13 06:15:00|5850.4|5844.4|5850.4|5844.4|5851.2|5845.2|5832.7|5826.7|8
1657693200000|2022-07-13 06:20:00|5850.7|5844.7|5863.9|5857.9|5864.9|5858.1|5850.7|5842.2|0
1657693500000|2022-07-13 06:25:00|5863.6|5857.6|5901.1|5886.1|5901.8|5892.1|5863.6|5856.4|3
1657693800000|2022-07-13 06:30:00|5898.4|5888.4|5911.6|5905.6|5915.6|5907.3|5897.4|5885.4|6
1657694100000|2022-07-13 06:35:00|5912.1|5906.1|5928.9|5918.9|5933.9|5925.9|5911.1|5901.1|20
1657694400000|2022-07-13 06:40:00|5928.7|5918.7|5932.1|5926.1|5935.6|5928.4|5917.2|5907.7|17
1657694700000|2022-07-13 06:45:00|5932.4|5926.4|5939.7|5933.7|5940.7|5933.9|5927.9|5916.6|4
1657695000000|2022-07-13 06:50:00|5939.1|5933.1|5948.7|5942.7|5949.2|5943.2|5932.5|5919.8|14
1657695300000|2022-07-13 06:55:00|5948.2|5942.2|5951.1|5945.1|5956.7|5950.7|5947.7|5941.6|7
1657695600000|2022-07-13 07:00:00|5951.3|5945.3|5947.7|5937.7|5952.4|5945.4|5943.2|5936.7|7
1657695900000|2022-07-13 07:05:00|5947.9|5937.9|5955.9|5949.9|5957.9|5951.9|5942.9|5936.6|9
1657696200000|2022-07-13 07:10:00|5957.4|5951.4|5945.2|5939.2|5957.5|5951.4|5942.5|5936.5|2
1657696500000|2022-07-13 07:15:00|5948.2|5938.2|5956.2|5946.2|5957|5949.2|5941.7|5935.4|12
1657696800000|2022-07-13 07:20:00|5956.5|5946.5|5947.4|5937.4|5959.2|5947.5|5944.9|5936.8|0
1657697100000|2022-07-13 07:25:00|5947.7|5937.7|5958.1|5948.1|5959.6|5952.6|5944.1|5934.4|8
1657697400000|2022-07-13 07:30:00|5957.6|5947.6|5966.6|5960.6|5969.8|5962.9|5956.4|5944.4|7
1657697700000|2022-07-13 07:35:00|5966.3|5960.3|5968.2|5958.2|5992.4|5985.2|5965.3|5957.2|26
1657698000000|2022-07-13 07:40:00|5965.7|5959.7|5956.1|5946.1|5965.7|5959.7|5950.5|5944.5|17
1657698300000|2022-07-13 07:45:00|5955.4|5949.4|5962.7|5952.7|5965|5953|5953.2|5944.3|0
1657698600000|2022-07-13 07:50:00|5962.5|5952.5|5965.4|5950.4|5965.4|5953.4|5960|5948.9|8
1657698900000|2022-07-13 07:55:00|5963.4|5953.4|5970|5964|5970.8|5964.8|5961.9|5950.4|17
1657699200000|2022-07-13 08:00:00|5970.6|5964.6|5958.3|5948.3|5975.6|5968.1|5958.1|5947.7|5
1657699500000|2022-07-13 08:05:00|5956.5|5950.5|5955.9|5945.9|5959.6|5951.6|5953.4|5945.2|0
1657699800000|2022-07-13 08:10:00|5956.4|5946.4|5951.3|5945.3|5958.3|5951.1|5951.1|5944.3|0
1657700100000|2022-07-13 08:15:00|5951|5945|5960.1|5950.1|5964.4|5956.9|5948.7|5942.7|10
1657700400000|2022-07-13 08:20:00|5957.9|5951.9|5961.7|5946.7|5966.2|5955.9|5954.9|5946.7|1
1657700700000|2022-07-13 08:25:00|5961.5|5946.5|6015.6|6005.6|6027|6019|5959|5946|122
1657701000000|2022-07-13 08:30:00|6013.8|6007.8|6008.6|6002.6|6020.8|6007.8|6002.1|5987.1|6
1657701300000|2022-07-13 08:35:00|6008.8|6002.8|6007.8|6001.8|6012.8|6005.9|6003.8|5996.3|11
1657701600000|2022-07-13 08:40:00|6008.3|6002.3|6000.7|5994.7|6011.6|6005.6|5999.8|5989.8|5
1657701900000|2022-07-13 08:45:00|6001|5995|5997.2|5987.2|6004|5995|5988.7|5978.7|20
1657702200000|2022-07-13 08:50:00|5995.7|5989.7|5999.1|5993.1|6008.1|5999.7|5994.4|5988.4|15
1657702500000|2022-07-13 08:55:00|6001.4|5991.4|6008.4|6002.4|6011.9|6005.4|6001.1|5991.4|11
1657702800000|2022-07-13 09:00:00|6008.9|6002.9|6002.1|5992.1|6011.9|6002.9|5989.1|5978.1|6
1657703100000|2022-07-13 09:05:00|6000.1|5990.1|5979.7|5973.7|6002.4|5991.1|5979.7|5973.7|33
1657703400000|2022-07-13 09:10:00|5979.2|5973.2|5979|5973|5981.8|5975.8|5978.7|5972.7|31
1657703700000|2022-07-13 09:15:00|5978.7|5972.7|5975.5|5969.5|5979.2|5973.2|5974.9|5968.9|36
1657704000000|2022-07-13 09:20:00|5975.7|5969.7|5973.4|5967.4|5976.4|5970.4|5972.9|5966.9|21
1657704300000|2022-07-13 09:25:00|5973.1|5967.1|5955.2|5949.2|5973.4|5967.4|5954.3|5948.3|31
1657704600000|2022-07-13 09:30:00|5955.7|5949.7|5963.2|5957.2|5965.1|5959.1|5955.2|5949.2|10
1657704900000|2022-07-13 09:35:00|5963|5957|5952.1|5946.1|5964.7|5958.7|5952.1|5946.1|27
1657705200000|2022-07-13 09:40:00|5952.8|5946.8|5945.3|5939.3|5953.1|5947.1|5942|5934.2|5
1657705500000|2022-07-13 09:45:00|5945.7|5939.7|5933.3|5927.3|5946.8|5940.8|5932.2|5926.2|59
1657705800000|2022-07-13 09:50:00|5933.5|5927.5|5916.5|5906.5|5934.5|5928.5|5913.4|5906.5|15
1657706100000|2022-07-13 09:55:00|5914|5908|5882.2|5876.2|5914.2|5908.2|5881|5874.6|85
1657706400000|2022-07-13 10:00:00|5881.4|5875.4|5909.6|5894.6|5912.6|5900.3|5881.4|5875.1|16
1657706700000|2022-07-13 10:05:00|5909.3|5894.3|5893.8|5883.8|5909.3|5898.3|5886.3|5875|2
1657707000000|2022-07-13 10:10:00|5894.6|5884.6|5879.9|5873.9|5895.6|5886.3|5879.1|5873.1|77
1657707300000|2022-07-13 10:15:00|5879.6|5873.6|5879.3|5873.3|5896.4|5888.2|5878.5|5872.5|26
1657707600000|2022-07-13 10:20:00|5879|5873|5870.4|5860.4|5879|5873|5852.9|5846.6|55
1657707900000|2022-07-13 10:25:00|5870.9|5860.9|5879.3|5873.3|5887.7|5875.7|5870.9|5859.4|25
1657708200000|2022-07-13 10:30:00|5878.3|5872.3|5880.8|5874.8|5882.8|5875|5868.6|5855|2
1657708500000|2022-07-13 10:35:00|5880.3|5874.3|5886.2|5880.2|5886.2|5880.2|5871.5|5860.5|21
1657708800000|2022-07-13 10:40:00|5886.5|5880.5|5863.2|5857.2|5886.7|5880.7|5863|5857|9
1657709100000|2022-07-13 10:45:00|5863|5857|5859.5|5849.5|5867.3|5861.3|5856.5|5848.5|15
1657709400000|2022-07-13 10:50:00|5859.8|5849.8|5855.5|5849.5|5860.8|5854.1|5851.7|5845.7|22
1657709700000|2022-07-13 10:55:00|5857.7|5847.7|5854.5|5848.5|5860.5|5852.7|5852.3|5845.2|5
1657710000000|2022-07-13 11:00:00|5854.2|5848.2|5885.2|5875.2|5887|5878.5|5854.2|5848.2|10
1657710300000|2022-07-13 11:05:00|5885.5|5875.5|5891.3|5885.3|5891.3|5885.3|5875|5866.5|1
1657710600000|2022-07-13 11:10:00|5891.5|5885.5|5925.3|5910.3|5931.2|5919.7|5891.3|5882.7|6
1657710900000|2022-07-13 11:15:00|5923.5|5913.5|5926.4|5920.4|5930.3|5923.2|5922|5913.5|8
1657711200000|2022-07-13 11:20:00|5926.8|5920.8|5916.9|5906.9|5930.7|5924.4|5916.4|5906.4|10
1657711500000|2022-07-13 11:25:00|5915.9|5905.9|5916.7|5906.7|5921.4|5914.7|5911.4|5901.4|5
1657711800000|2022-07-13 11:30:00|5916.4|5906.4|5909.9|5894.9|5920.4|5909.4|5900.9|5890.7|10
1657712100000|2022-07-13 11:35:00|5903.7|5897.7|5905.4|5895.4|5915.1|5904.8|5903.7|5895.4|5
1657712400000|2022-07-13 11:40:00|5905.6|5895.6|5875.1|5865.1|5905.9|5899.8|5868.8|5862.6|44
1657712700000|2022-07-13 11:45:00|5874.1|5868.1|5866|5860|5881.9|5871.9|5858.5|5852.2|30
1657713000000|2022-07-13 11:50:00|5866.5|5860.5|5851.9|5841.9|5875.9|5863.5|5851.9|5838.4|14
1657713300000|2022-07-13 11:55:00|5851.7|5841.7|5859.2|5849.2|5863.7|5855.8|5851.4|5841.4|16
1657713600000|2022-07-13 12:00:00|5859.5|5853.5|5866|5860|5871.1|5864.3|5859.3|5853.3|21
1657713900000|2022-07-13 12:05:00|5865.7|5859.7|5829.8|5819.8|5866|5860|5815.5|5809.5|89
1657714200000|2022-07-13 12:10:00|5830|5820|5780.9|5774.9|5833.1|5822|5777.4|5764.9|104
1657714500000|2022-07-13 12:15:00|5780.7|5770.9|5802.7|5796.7|5815|5808|5768.3|5762|17
1657714800000|2022-07-13 12:20:00|5803.2|5797.2|5799.9|5793.9|5806.1|5799.7|5778.1|5771.9|12
1657715100000|2022-07-13 12:25:00|5802.3|5792.3|5820.5|5805.5|5833.3|5824.6|5802.3|5790.5|11
1657715400000|2022-07-13 12:30:00|5820.7|5805.7|5726.3|5720.3|5820.7|5808.5|5724.8|5718.8|217
1657715700000|2022-07-13 12:35:00|5726.9|5720.9|5716.3|5710.3|5737.5|5731.3|5713.8|5707.8|64
1657716000000|2022-07-13 12:40:00|5715.8|5709.8|5717|5707|5729.7|5723.7|5713.8|5707|124
1657719000000|2022-07-13 13:30:00|5728.6|5718.6|5787.3|5781.3|5807.8|5801.2|5728.6|5718.6|607
1657719300000|2022-07-13 13:35:00|5786.8|5780.8|5858|5848|5858|5851.7|5780.3|5774.3|272
1657719600000|2022-07-13 13:40:00|5856.5|5850.5|5851.7|5845.7|5882.7|5876.7|5841.5|5835.5|445
1657719900000|2022-07-13 13:45:00|5852.1|5846.1|5842.4|5836.4|5859.7|5853.7|5828.7|5822.7|220
1657720200000|2022-07-13 13:50:00|5842.1|5836.1|5841.6|5835.6|5847.5|5841.5|5827.4|5821.4|117
1657720500000|2022-07-13 13:55:00|5843.6|5837.6|5822|5812|5845.9|5838.9|5813.9|5806.4|191
1657720800000|2022-07-13 14:00:00|5819.8|5813.8|5800.7|5794.7|5829.4|5823.4|5800.3|5794.1|95
1657721100000|2022-07-13 14:05:00|5801.2|5795.2|5781.6|5775.6|5811|5805|5781.5|5775.5|69
1657721400000|2022-07-13 14:10:00|5781.3|5775.3|5781.4|5775.4|5786.8|5780.6|5767.9|5761.9|97
1657721700000|2022-07-13 14:15:00|5781.1|5775.1|5785.6|5775.6|5791.2|5785.2|5772.7|5766.7|46
1657722000000|2022-07-13 14:20:00|5783.4|5777.4|5773.6|5767.6|5783.4|5777.4|5767.5|5761.5|38
1657722300000|2022-07-13 14:25:00|5772.8|5766.8|5799.6|5793.6|5802.7|5796.7|5771.4|5765.4|106
1657722600000|2022-07-13 14:30:00|5799.3|5793.3|5794|5788|5800|5793.3|5762.2|5756.2|160
1657722900000|2022-07-13 14:35:00|5794.2|5788.2|5796.9|5790.9|5797.9|5791.9|5784.2|5776.3|75
1657723200000|2022-07-13 14:40:00|5797.6|5791.6|5817.1|5811.1|5826.3|5820.3|5789.9|5783.9|148
1657723500000|2022-07-13 14:45:00|5818.1|5812.1|5862.2|5856.2|5862.2|5856.2|5818.1|5811.8|86
1657723800000|2022-07-13 14:50:00|5862.5|5856.5|5871.9|5865.9|5883.4|5877.4|5862.2|5856.2|231
1657724100000|2022-07-13 14:55:00|5870.9|5864.9|5895.5|5889.5|5896|5890|5864.9|5858.9|147
1657724400000|2022-07-13 15:00:00|5895.7|5889.7|5899.8|5893.8|5905.3|5899.3|5873.6|5867.6|249
1657724700000|2022-07-13 15:05:00|5899.6|5893.6|5920.3|5910.3|5933.3|5927.3|5899.6|5893.6|158
1657725000000|2022-07-13 15:10:00|5920.6|5910.6|5923.7|5917.7|5944.8|5938.8|5920.6|5910.6|234
1657725300000|2022-07-13 15:15:00|5924.2|5918.2|5882|5876|5928.2|5921.6|5878.2|5872.2|148
1657725600000|2022-07-13 15:20:00|5882.4|5876.4|5874.1|5868.1|5888.7|5882.7|5872.2|5866.2|106
1657725900000|2022-07-13 15:25:00|5873.9|5867.9|5882.8|5876.8|5883.3|5877.3|5861.6|5855.6|82
1657726200000|2022-07-13 15:30:00|5882.2|5876.2|5894.6|5888.6|5895.1|5889.1|5878.5|5872.5|126
1657726500000|2022-07-13 15:35:00|5895.3|5889.3|5878|5868|5898.4|5892.4|5873.7|5867.7|33
1657726800000|2022-07-13 15:40:00|5877.7|5867.7|5857.4|5851.4|5878.3|5870.5|5853.4|5847.4|46
1657727100000|2022-07-13 15:45:00|5856.9|5850.9|5865.5|5859.5|5876.4|5870.1|5851.4|5845.4|37
1657727400000|2022-07-13 15:50:00|5865.8|5859.8|5861.3|5855.3|5869.1|5863.1|5855.3|5849.3|67
1657727700000|2022-07-13 15:55:00|5861.1|5855.1|5858.1|5852.1|5863.7|5857.7|5857.1|5851.1|60
1657728000000|2022-07-13 16:00:00|5857.9|5851.9|5857.5|5851.5|5859.8|5853.8|5849.8|5843.8|19
1657728300000|2022-07-13 16:05:00|5857|5851|5861.5|5855.5|5863.1|5857.1|5850.3|5844.3|46
1657728600000|2022-07-13 16:10:00|5860.6|5854.6|5854.7|5848.7|5860.9|5854.9|5843|5837|80
1657728900000|2022-07-13 16:15:00|5855.7|5849.7|5857.9|5851.9|5861.6|5855.6|5848.2|5842.2|155
1657729200000|2022-07-13 16:20:00|5858.1|5852.1|5843.9|5837.9|5859.4|5852.4|5838.4|5832.4|10
1657729500000|2022-07-13 16:25:00|5844.6|5838.6|5848.6|5842.6|5851.6|5845.6|5838.7|5832.7|93
1657729800000|2022-07-13 16:30:00|5848.1|5842.1|5860.4|5854.4|5860.8|5854.8|5847.4|5841.4|86
1657730100000|2022-07-13 16:35:00|5860.7|5854.7|5864.8|5858.8|5868.4|5862.4|5853.6|5846.1|96
1657730400000|2022-07-13 16:40:00|5867.6|5861.6|5859.5|5853.5|5875.7|5869.7|5857.5|5851.5|47
1657730700000|2022-07-13 16:45:00|5859|5853|5862.3|5856.3|5868.8|5862.8|5855.3|5849.3|17
1657731000000|2022-07-13 16:50:00|5862.1|5856.1|5865.3|5859.3|5874.8|5868.8|5858.7|5852.7|527
1657731300000|2022-07-13 16:55:00|5865|5859|5871.2|5865.2|5872.2|5866.2|5856|5850|34
1657731600000|2022-07-13 17:00:00|5870.2|5864.2|5863.4|5857.4|5874.9|5868.7|5863.4|5857.4|45
1657731900000|2022-07-13 17:05:00|5862.6|5856.6|5863.2|5857.2|5866.1|5860.1|5860.3|5853.9|38
1657732200000|2022-07-13 17:10:00|5862.9|5856.9|5871.2|5865.2|5871.2|5865.2|5856|5850|8
1657732500000|2022-07-13 17:15:00|5871|5865|5869.7|5863.7|5874.3|5868.3|5864.6|5858.6|27
1657732800000|2022-07-13 17:20:00|5869.5|5863.5|5877.2|5871.2|5884.2|5878.2|5866.9|5860.9|190
1657733100000|2022-07-13 17:25:00|5878|5872|5877.4|5871.4|5890.6|5884.6|5867.4|5861.4|82
1657733400000|2022-07-13 17:30:00|5878.4|5872.4|5871.9|5865.9|5881.2|5875.1|5866.1|5860.1|79
1657733700000|2022-07-13 17:35:00|5871.7|5865.7|5872.7|5866.7|5886.3|5880.3|5871.2|5865.2|24
1657734000000|2022-07-13 17:40:00|5873.4|5867.4|5878.6|5872.6|5890.2|5884.2|5872.6|5866.4|197
1657734300000|2022-07-13 17:45:00|5878.1|5872.1|5878.7|5872.7|5880.6|5874.6|5869.6|5863.6|190
1657734600000|2022-07-13 17:50:00|5878.5|5872.5|5886.1|5880.1|5896.6|5890.6|5877.1|5871.1|229
1657734900000|2022-07-13 17:55:00|5885.8|5879.8|5876.1|5870.1|5888.6|5882.6|5873.5|5867.5|282
1657735200000|2022-07-13 18:00:00|5875.8|5869.8|5854.3|5848.3|5875.8|5869.8|5851.8|5845.8|181
1657735500000|2022-07-13 18:05:00|5853.8|5847.8|5828.9|5822.9|5856.6|5850.6|5826.2|5820.2|388
1657735800000|2022-07-13 18:10:00|5829.2|5823.2|5839.7|5833.7|5844.5|5838.5|5809.1|5803.1|631
1657736100000|2022-07-13 18:15:00|5841.4|5835.4|5832.2|5822.2|5855.2|5849.2|5831.6|5822.2|149
1657756800000|2022-07-14 00:00:00|5853|5838|5838.8|5828.8|5856.9|5846.9|5836.8|5825.9|61
1657757100000|2022-07-14 00:05:00|5838.5|5828.5|5834.5|5824.5|5844.1|5832.1|5823.5|5816.9|20
1657757400000|2022-07-14 00:10:00|5834.8|5824.8|5835.4|5829.4|5840.7|5833.2|5828.8|5822.3|7
1657757700000|2022-07-14 00:15:00|5835.2|5829.2|5828.7|5818.7|5837.2|5829.2|5823.7|5815.5|8
1657758000000|2022-07-14 00:20:00|5831|5816|5824.6|5814.6|5831|5822.2|5819.3|5813.3|13
1657758300000|2022-07-14 00:25:00|5824.3|5814.3|5830.6|5820.6|5832.6|5824.8|5819.8|5813.8|9
1657758600000|2022-07-14 00:30:00|5828.4|5822.4|5826.1|5820.1|5830.4|5822.4|5825.2|5816.6|0
1657758900000|2022-07-14 00:35:00|5827.6|5817.6|5826.6|5816.6|5827.6|5819.4|5821.8|5814.6|3
1657759200000|2022-07-14 00:40:00|5826.3|5816.3|5824.1|5818.1|5826.3|5818.1|5822.6|5815.6|0
1657759500000|2022-07-14 00:45:00|5823.9|5817.9|5822.8|5816.8|5825.8|5818.3|5820.3|5814.3|5
1657759800000|2022-07-14 00:50:00|5823.1|5817.1|5830.5|5824.5|5831.5|5825.3|5823.1|5815.8|0
1657760100000|2022-07-14 00:55:00|5833.1|5827.1|5834|5828|5836.6|5830.6|5830.6|5822.4|0
1657760400000|2022-07-14 01:00:00|5835.8|5825.8|5851.1|5841.1|5851.1|5841.1|5829.8|5823.5|4
1657760700000|2022-07-14 01:05:00|5848.9|5842.9|5843.3|5837.3|5851.8|5845.8|5842.8|5834.8|10
1657761000000|2022-07-14 01:10:00|5843|5837|5834|5828|5845.1|5837|5831.5|5821.6|2
1657761300000|2022-07-14 01:15:00|5835.8|5825.8|5846.7|5840.7|5853.4|5847.4|5831|5825|14
1657761600000|2022-07-14 01:20:00|5848.1|5842.1|5877.5|5867.5|5884|5873.2|5848.1|5841.2|5
1657761900000|2022-07-14 01:25:00|5876.9|5866.9|5874.2|5859.2|5882|5873.2|5866.5|5856.7|0
1657762200000|2022-07-14 01:30:00|5872.5|5862.5|5876.9|5866.9|5876.9|5866.9|5863.2|5852.5|5
1657762500000|2022-07-14 01:35:00|5878.9|5863.9|5872.2|5862.2|5878.9|5866|5867.2|5855.4|10
1657762800000|2022-07-14 01:40:00|5872.4|5862.4|5874.4|5859.4|5885.4|5878.4|5867.6|5858.4|3
1657763100000|2022-07-14 01:45:00|5874.7|5859.7|5884.9|5869.9|5888.9|5873.9|5874.4|5859.4|2
1657763400000|2022-07-14 01:50:00|5885.9|5870.9|5873.4|5858.4|5886.7|5874.4|5872.9|5857.9|0
1657763700000|2022-07-14 01:55:00|5871.5|5861.5|5882.9|5867.9|5888.9|5873.9|5871.5|5861.5|1
1657764000000|2022-07-14 02:00:00|5882.6|5867.6|5887.6|5877.6|5889.1|5879.1|5879.1|5866.9|0
1657764300000|2022-07-14 02:05:00|5886.1|5880.1|5895.4|5889.4|5898.6|5891.8|5886.1|5875.1|1
1657764600000|2022-07-14 02:10:00|5896.4|5886.4|5898.1|5888.1|5899.4|5891.6|5887.9|5875.7|0
1657764900000|2022-07-14 02:15:00|5899.6|5884.6|5887.6|5877.6|5899.6|5890.4|5886.6|5877|0
1657765200000|2022-07-14 02:20:00|5887.8|5877.8|5892.9|5882.9|5895.1|5887.3|5886.3|5877.8|0
1657765500000|2022-07-14 02:25:00|5892.3|5886.3|5886.2|5876.2|5895.1|5887|5886.2|5875.6|0
1657765800000|2022-07-14 02:30:00|5885.6|5875.6|5904.2|5898.2|5908.4|5900.9|5885.6|5875|6
1657766100000|2022-07-14 02:35:00|5905.7|5895.7|5913.7|5903.7|5921.1|5915.1|5903.9|5895.7|53
1657766400000|2022-07-14 02:40:00|5914.5|5908.5|5929.4|5923.4|5932.2|5925.2|5914.5|5908.5|28
1657766700000|2022-07-14 02:45:00|5929.2|5923.2|5912.4|5906.4|5934|5925|5911.6|5905.6|5
1657767000000|2022-07-14 02:50:00|5913.4|5907.4|5906.3|5891.3|5914.7|5907.4|5898.9|5887.3|15
1657767300000|2022-07-14 02:55:00|5905|5895|5911.3|5896.3|5913.1|5904.7|5900|5890.8|1
1657767600000|2022-07-14 03:00:00|5912.5|5897.5|5924.4|5914.4|5926.1|5918.1|5909.6|5897.5|7
1657767900000|2022-07-14 03:05:00|5922.6|5916.6|5927.7|5912.7|5927.7|5920.5|5922.3|5912.7|1
1657768200000|2022-07-14 03:10:00|5928.4|5913.4|5914.9|5904.9|5928.7|5921.7|5911.6|5902.6|2
1657768500000|2022-07-14 03:15:00|5914.6|5904.6|5910.8|5900.8|5925.6|5912.9|5908.3|5899.9|1
1657768800000|2022-07-14 03:20:00|5911.1|5901.1|5925|5915|5927.5|5917.6|5911.1|5901.1|3
1657769100000|2022-07-14 03:25:00|5922.8|5916.8|5932.9|5922.9|5939.2|5929.6|5921.6|5909.6|1
1657769400000|2022-07-14 03:30:00|5935.3|5920.3|5933.1|5923.1|5937.9|5930.2|5931.4|5918.9|2
1657769700000|2022-07-14 03:35:00|5936.9|5921.9|5936.6|5921.6|5937.2|5925.1|5934.5|5921.1|1
1657770000000|2022-07-14 03:40:00|5933.1|5923.1|5926.1|5920.1|5933.8|5923.1|5925.5|5916.5|1
1657770300000|2022-07-14 03:45:00|5926.4|5920.4|5926.1|5920.1|5927.1|5921.1|5925|5916.6|0
1657770600000|2022-07-14 03:50:00|5926.4|5920.4|5923.8|5917.8|5927.6|5921.6|5923.8|5917.8|0
1657770900000|2022-07-14 03:55:00|5926.3|5916.3|5923.1|5917.1|5926.6|5920.6|5922.1|5916.1|1
1657771200000|2022-07-14 04:00:00|5924.1|5918.1|5926.6|5920.6|5929.1|5920.6|5924.1|5914.1|11
1657771500000|2022-07-14 04:05:00|5926|5920|5918.1|5912.1|5926.5|5920|5918.1|5912.1|12
1657771800000|2022-07-14 04:10:00|5917.8|5911.8|5902.8|5892.8|5920.9|5911.8|5902|5891.3|3
1657772100000|2022-07-14 04:15:00|5902.3|5892.3|5899.8|5893.8|5906.3|5896.3|5899.8|5888.6|0
1657772400000|2022-07-14 04:20:00|5898.7|5892.7|5901|5891|5902.3|5892.7|5896.6|5887.3|1
1657772700000|2022-07-14 04:25:00|5901.6|5891.6|5903.8|5893.8|5903.8|5893.8|5900|5888.3|0
1657773000000|2022-07-14 04:30:00|5904.3|5894.3|5906|5891|5906.3|5895.1|5903.3|5891|0
1657773300000|2022-07-14 04:35:00|5903.6|5893.6|5900.3|5894.3|5906.3|5894.3|5898.8|5887.3|0
1657773600000|2022-07-14 04:40:00|5902.5|5892.5|5903.2|5897.2|5906.3|5897.2|5899.9|5887.2|0
1657773900000|2022-07-14 04:45:00|5903.4|5897.4|5904.6|5898.6|5905.3|5898.6|5903.2|5894.7|0
1657774200000|2022-07-14 04:50:00|5904.3|5898.3|5902.9|5896.9|5904.6|5898.6|5902.9|5896.9|0
1657774500000|2022-07-14 04:55:00|5903.2|5897.2|5902.5|5896.5|5904.5|5898.3|5901.9|5889.2|1
1657774800000|2022-07-14 05:00:00|5904.7|5894.7|5915.3|5909.3|5918.6|5911.3|5903.2|5889.7|5
1657775100000|2022-07-14 05:05:00|5916|5901|5909.3|5894.3|5916.5|5904.5|5903.5|5890|1
1657775400000|2022-07-14 05:10:00|5909.5|5894.5|5907.7|5892.7|5910.5|5895.5|5906.4|5891.4|0
1657775700000|2022-07-14 05:15:00|5908.4|5893.4|5909.7|5894.7|5910.4|5895.4|5908.4|5893.4|0
1657776000000|2022-07-14 05:20:00|5909.2|5894.2|5901.4|5891.4|5909.2|5895.7|5896.4|5886.1|0
1657776300000|2022-07-14 05:25:00|5903.7|5888.7|5904.7|5889.7|5904.7|5891.7|5898.7|5886.8|0
1657776600000|2022-07-14 05:30:00|5897.6|5891.6|5911.2|5901.2|5915.4|5909.2|5896.4|5885.4|2
1657776900000|2022-07-14 05:35:00|5909.9|5899.9|5915.7|5900.7|5918.4|5910.9|5906.4|5894.7|0
1657777200000|2022-07-14 05:40:00|5913.4|5903.4|5897.1|5891.1|5919|5911.2|5894.6|5887.1|8
1657777500000|2022-07-14 05:45:00|5898.1|5892.1|5897.6|5891.6|5908.6|5896.6|5896.1|5889.1|2
1657777800000|2022-07-14 05:50:00|5899.7|5893.7|5890.3|5880.3|5904.6|5897.1|5884.6|5877.8|6
1657778100000|2022-07-14 05:55:00|5890.9|5880.9|5882.5|5872.5|5895.9|5885.9|5882.1|5872.5|0
1657778400000|2022-07-14 06:00:00|5882.8|5872.8|5893.9|5883.9|5897|5885|5877.3|5869.5|1
1657778700000|2022-07-14 06:05:00|5894.5|5884.5|5898|5888|5907.3|5896.6|5889|5880|0
1657779000000|2022-07-14 06:10:00|5897.5|5887.5|5889.5|5883.5|5901|5891|5889.5|5880.5|0
1657779300000|2022-07-14 06:15:00|5887|5881|5883.8|5877.8|5891.2|5881|5873.9|5866.4|12
1657779600000|2022-07-14 06:20:00|5884.3|5878.3|5895.8|5889.8|5899.7|5890.9|5883.8|5872.4|6
1657779900000|2022-07-14 06:25:00|5896.7|5886.7|5893.6|5883.6|5903.2|5893.8|5890|5881.3|0
1657780200000|2022-07-14 06:30:00|5890.6|5884.6|5883.9|5877.9|5899.8|5888.9|5881.4|5870.9|0
1657780500000|2022-07-14 06:35:00|5885.5|5875.5|5884.2|5874.2|5891.4|5884|5879.6|5868.6|0
1657780800000|2022-07-14 06:40:00|5883.6|5877.6|5891.3|5885.3|5893.7|5886.9|5880.3|5871.6|0
1657781100000|2022-07-14 06:45:00|5891.6|5885.6|5901.3|5891.3|5908.1|5895.4|5891.1|5884.5|0
1657781400000|2022-07-14 06:50:00|5899.3|5889.3|5875.3|5865.3|5903.1|5894.1|5875.3|5865.3|0
1657781700000|2022-07-14 06:55:00|5875.5|5865.5|5868|5862|5875.5|5868.3|5868|5862|5
1657782000000|2022-07-14 07:00:00|5867.8|5861.8|5866.5|5860.5|5869.3|5863.3|5858.7|5850.2|11
1657782300000|2022-07-14 07:05:00|5865.5|5859.5|5856.1|5846.1|5873.5|5864.3|5851.8|5845|6
1657782600000|2022-07-14 07:10:00|5855.8|5845.8|5859.1|5853.1|5864.6|5855.7|5851.2|5845.2|2
1657782900000|2022-07-14 07:15:00|5859.6|5853.6|5861.3|5851.3|5866.4|5857.2|5859.6|5849.1|0
1657783200000|2022-07-14 07:20:00|5861.6|5851.6|5874.4|5868.4|5874.9|5868.9|5861.1|5851.6|17
1657783500000|2022-07-14 07:25:00|5874.6|5868.6|5881.1|5875.1|5883.6|5876.7|5873.9|5867|8
1657783800000|2022-07-14 07:30:00|5880.8|5874.8|5871.5|5865.5|5881.4|5875.4|5863|5856.3|9
1657784100000|2022-07-14 07:35:00|5873.3|5863.3|5869.5|5863.5|5873.3|5867.3|5867.5|5861.5|1
1657784400000|2022-07-14 07:40:00|5869|5863|5861|5855|5869|5863|5860.5|5852.3|1
1657784700000|2022-07-14 07:45:00|5860.8|5854.8|5885.3|5875.3|5885.3|5877.1|5860.5|5854.5|9
1657785000000|2022-07-14 07:50:00|5884.7|5878.7|5896.2|5890.2|5900|5893.8|5884.7|5878.5|7
1657785300000|2022-07-14 07:55:00|5897.5|5891.5|5896.6|5890.6|5901|5894.4|5895.1|5889.1|5
1657785600000|2022-07-14 08:00:00|5895.9|5889.9|5881.7|5875.7|5897.7|5890.2|5878.7|5871.7|1
1657785900000|2022-07-14 08:05:00|5882|5876|5882.5|5872.5|5882.8|5876|5870.7|5864.7|44
1657786200000|2022-07-14 08:10:00|5880.3|5874.3|5870.7|5864.7|5880.3|5874.3|5870.7|5864.7|3
1657786500000|2022-07-14 08:15:00|5870.2|5864.2|5843.5|5837.5|5871.2|5865.2|5843.5|5837.5|36
1657786800000|2022-07-14 08:20:00|5842.9|5836.9|5836|5830|5845.3|5839.3|5832.3|5826.3|15
1657787100000|2022-07-14 08:25:00|5835.2|5829.2|5832.3|5826.3|5838.1|5830.4|5829.4|5820.8|2
1657787400000|2022-07-14 08:30:00|5832.1|5826.1|5806.2|5800.2|5834.1|5826.1|5806.2|5800.2|137
1657787700000|2022-07-14 08:35:00|5806|5800|5799.4|5793.4|5806.9|5800.9|5786.9|5779.4|39
1657788000000|2022-07-14 08:40:00|5799.1|5793.1|5775.3|5769.3|5802.9|5794.7|5774|5768|55
1657788300000|2022-07-14 08:45:00|5775.5|5769.5|5769.3|5763.3|5798.7|5788.9|5766.3|5760.3|164
1657788600000|2022-07-14 08:50:00|5768.7|5762.7|5733.6|5727.6|5768.7|5762.7|5732.1|5725.3|85
1657788900000|2022-07-14 08:55:00|5733.9|5727.9|5766.1|5760.1|5780.7|5768.6|5733.9|5726.9|14
1657789200000|2022-07-14 09:00:00|5766.4|5760.4|5762.6|5756.6|5768.7|5761.5|5739.4|5728.8|5
1657789500000|2022-07-14 09:05:00|5765.8|5755.8|5747.8|5737.8|5765.8|5756.1|5737.3|5728.8|12
1657789800000|2022-07-14 09:10:00|5750.5|5735.5|5756.1|5741.1|5756.1|5743.8|5741.2|5735.2|46
1657790100000|2022-07-14 09:15:00|5753.8|5743.8|5769.1|5763.1|5771.4|5763.9|5743|5737|28
1657790400000|2022-07-14 09:20:00|5765.4|5759.4|5756.3|5750.3|5768.4|5761.9|5754.8|5748.8|4
1657790700000|2022-07-14 09:25:00|5756.5|5750.5|5740.7|5734.7|5757.6|5750.9|5740.4|5734.4|5
1657791000000|2022-07-14 09:30:00|5740.9|5734.9|5742.4|5736.4|5743.4|5737.4|5739.1|5733.1|17
1657791300000|2022-07-14 09:35:00|5741.9|5735.9|5745.4|5739.4|5745.4|5739.4|5735.8|5729.8|8
1657791600000|2022-07-14 09:40:00|5747.8|5737.8|5748.3|5742.3|5755.4|5745.4|5745.4|5737.8|0
1657791900000|2022-07-14 09:45:00|5748.6|5742.6|5748.1|5738.1|5754.1|5746.6|5747.3|5736.1|18
1657792200000|2022-07-14 09:50:00|5748.3|5738.3|5734.4|5728.4|5754.1|5745.6|5733.2|5727.2|57
1657792500000|2022-07-14 09:55:00|5734.9|5728.9|5732.8|5726.8|5742.9|5734.9|5729.7|5723.7|72
1657792800000|2022-07-14 10:00:00|5733|5727|5733.3|5727.3|5739.6|5728.3|5731|5724.6|0
1657793100000|2022-07-14 10:05:00|5733.5|5727.5|5732.8|5726.8|5739.4|5731.8|5732.3|5726.3|0
1657793400000|2022-07-14 10:10:00|5736.8|5729.3|5730.5|5724.5|5739.1|5731.3|5729.7|5723.7|3
1657793700000|2022-07-14 10:15:00|5730.2|5724.2|5741.8|5735.8|5743.8|5737.6|5729.8|5723.8|5
1657794000000|2022-07-14 10:20:00|5741.5|5735.5|5743.7|5733.7|5749.1|5741|5739.2|5731.4|10
1657794300000|2022-07-14 10:25:00|5743.5|5733.5|5721.1|5715.1|5749.2|5737.5|5721.1|5715.1|69
1657794600000|2022-07-14 10:30:00|5716.1|5706.1|5722.9|5716.9|5724.2|5718.2|5709.9|5703.9|81
1657794900000|2022-07-14 10:35:00|5723.4|5717.4|5724.6|5718.6|5727.4|5721.4|5721.6|5715.6|2
1657795200000|2022-07-14 10:40:00|5724.1|5718.1|5711.4|5705.4|5724.1|5718.1|5709.9|5703.9|0
1657795500000|2022-07-14 10:45:00|5711.9|5705.9|5710.7|5704.7|5719.1|5713.1|5709.9|5703.9|3
1657795800000|2022-07-14 10:50:00|5710.4|5704.4|5709.5|5703.5|5717.5|5710.4|5709.3|5703.3|13
1657796100000|2022-07-14 10:55:00|5709.8|5703.8|5691|5685|5709.8|5703.8|5687.6|5681.4|67
1657796400000|2022-07-14 11:00:00|5690|5684|5713.6|5707.6|5717.8|5710.3|5687.5|5678.7|42
1657796700000|2022-07-14 11:05:00|5713.1|5707.1|5722.4|5716.4|5722.4|5716.4|5711.8|5705.8|15
1657797000000|2022-07-14 11:10:00|5720.4|5714.4|5718.1|5712.1|5720.4|5714.4|5715.1|5709.1|0
1657797300000|2022-07-14 11:15:00|5719.9|5709.9|5716.1|5710.1|5720.9|5714.9|5715.6|5709.6|1
1657797600000|2022-07-14 11:20:00|5714.9|5708.9|5709.9|5703.9|5715.8|5709.8|5702.6|5696.6|124
1657797900000|2022-07-14 11:25:00|5709.6|5703.6|5711.4|5705.4|5712.2|5706.2|5707.1|5701.1|0
1657798200000|2022-07-14 11:30:00|5710.9|5704.9|5738.1|5732.1|5739.6|5733.6|5710.7|5704.7|13
1657798500000|2022-07-14 11:35:00|5740.6|5730.6|5734.4|5728.4|5746.1|5736.8|5734.4|5726.6|10
1657798800000|2022-07-14 11:40:00|5737.3|5727.3|5720.4|5714.4|5737.3|5729.9|5720.1|5714.1|4
1657799100000|2022-07-14 11:45:00|5721.6|5715.6|5725.9|5715.9|5727.6|5720.1|5712.1|5706.1|13
1657799400000|2022-07-14 11:50:00|5725.6|5715.6|5726.2|5720.2|5732|5726|5722.2|5714.9|10
1657799700000|2022-07-14 11:55:00|5726.5|5720.5|5725.2|5719.2|5727|5721|5720.2|5712.9|4
1657800000000|2022-07-14 12:00:00|5725.7|5719.7|5705.6|5699.6|5727.7|5721.7|5703.1|5697.1|95
1657800300000|2022-07-14 12:05:00|5705.3|5699.3|5700.3|5694.3|5712.4|5705.4|5699.8|5693.8|7
1657800600000|2022-07-14 12:10:00|5701.4|5691.4|5700.9|5694.9|5707.6|5701.6|5698.6|5690.4|9
1657800900000|2022-07-14 12:15:00|5701.1|5695.1|5718.3|5712.3|5721.6|5712.3|5697.9|5691.8|24
1657801200000|2022-07-14 12:20:00|5718|5712|5716.9|5710.9|5726.8|5718.3|5712.7|5705.1|27
1657801500000|2022-07-14 12:25:00|5720.4|5710.4|5726.5|5720.5|5729|5723|5718.4|5710.4|6
1657801800000|2022-07-14 12:30:00|5726.3|5720.3|5726|5720|5748.6|5740.1|5720.4|5709.5|25
1657802100000|2022-07-14 12:35:00|5726.3|5720.3|5740|5730|5752|5743.3|5722.8|5714.6|12
1657802400000|2022-07-14 12:40:00|5739.7|5729.7|5768.8|5753.8|5770.9|5757.7|5737|5728|20
1657805400000|2022-07-14 13:30:00|5732.3|5722.3|5674.1|5668.1|5735|5722.3|5667.8|5661.8|455
1657805700000|2022-07-14 13:35:00|5672.9|5666.9|5656.9|5650.9|5674.5|5667.2|5651|5645|267
1657806000000|2022-07-14 13:40:00|5656.6|5650.6|5605.7|5599.7|5656.9|5650.9|5598.3|5592.3|463
1657806300000|2022-07-14 13:45:00|5605.4|5599.4|5608|5602|5623.7|5617.7|5588.7|5582.7|578
1657806600000|2022-07-14 13:50:00|5608.2|5602.2|5634.2|5628.2|5654.3|5648.3|5597.9|5591.9|258
1657806900000|2022-07-14 13:55:00|5636.3|5626.3|5665.4|5659.4|5673.8|5667.1|5633|5626.3|244
1657807200000|2022-07-14 14:00:00|5664.9|5658.9|5632.9|5626.9|5666.2|5660.2|5631.7|5625.7|188
1657807500000|2022-07-14 14:05:00|5633.5|5627.5|5638.8|5632.8|5642.7|5636.6|5616.2|5609.7|279
1657807800000|2022-07-14 14:10:00|5639.3|5633.3|5649.4|5643.4|5651.8|5645.8|5614|5608|206
1657808100000|2022-07-14 14:15:00|5648.9|5642.9|5691|5685|5692.2|5686.2|5647.2|5640.8|176
1657808400000|2022-07-14 14:20:00|5691.2|5685.2|5690.7|5684.7|5708.7|5701.9|5671.4|5665.1|133
1657808700000|2022-07-14 14:25:00|5688.9|5682.9|5715.4|5709.4|5717.5|5711.5|5688.4|5682.4|193
1657809000000|2022-07-14 14:30:00|5715.6|5709.6|5678.9|5672.9|5715.6|5709.6|5678.6|5672.6|323
1657809300000|2022-07-14 14:35:00|5679.2|5673.2|5697.7|5691.7|5701|5695|5677|5671|370
1657809600000|2022-07-14 14:40:00|5698|5692|5693.9|5687.9|5698.7|5692.7|5678.2|5672.2|77
1657809900000|2022-07-14 14:45:00|5694.6|5688.6|5695.6|5689.6|5701.6|5695.6|5678.1|5672.1|48
1657810200000|2022-07-14 14:50:00|5695.8|5689.8|5724.5|5718.5|5728.4|5722.4|5692.3|5686.3|86
1657810500000|2022-07-14 14:55:00|5723|5717|5697.9|5691.9|5723|5717|5693.4|5687.4|57
1657810800000|2022-07-14 15:00:00|5697.6|5691.6|5719.6|5713.6|5721.7|5715.7|5697.6|5691|97
1657811100000|2022-07-14 15:05:00|5720.1|5714.1|5718.5|5712.5|5724.1|5718.1|5702.8|5696.8|26
1657811400000|2022-07-14 15:10:00|5718.2|5712.2|5716.6|5710.6|5723.5|5717.5|5712|5706|136
1657811700000|2022-07-14 15:15:00|5716.8|5710.8|5738.7|5732.7|5742.7|5736.7|5709.6|5703.6|245
1657812000000|2022-07-14 15:20:00|5738.9|5732.9|5735.5|5729.5|5749.7|5743.7|5734.3|5728.3|139
1657812300000|2022-07-14 15:25:00|5736|5730|5743.5|5737.5|5749.1|5743.1|5733.6|5727.6|190
1657812600000|2022-07-14 15:30:00|5745|5735|5761.4|5755.4|5766.4|5760.4|5739.6|5733.6|68
1657812900000|2022-07-14 15:35:00|5761.6|5755.6|5740.8|5734.8|5765.4|5759.4|5723.5|5717.5|88
1657813200000|2022-07-14 15:40:00|5740.5|5734.5|5773.6|5767.6|5778|5771.1|5733|5727|233
1657813500000|2022-07-14 15:45:00|5773.3|5767.3|5801.1|5795.1|5801.1|5795.1|5772.8|5766.1|146
1657813800000|2022-07-14 15:50:00|5800.8|5794.8|5791.9|5785.9|5814.1|5806.9|5785|5779|350
1657814100000|2022-07-14 15:55:00|5792.1|5786.1|5747.6|5741.6|5795.9|5789.9|5746.3|5740.3|82
1657814400000|2022-07-14 16:00:00|5747.3|5741.3|5755.5|5749.5|5755.5|5749.5|5733.6|5727.6|110
1657814700000|2022-07-14 16:05:00|5755.8|5749.8|5765.8|5759.8|5766.1|5760.1|5755|5749|37
1657815000000|2022-07-14 16:10:00|5765.2|5759.2|5746.5|5740.5|5765.2|5759.2|5746.5|5740.5|84
1657815300000|2022-07-14 16:15:00|5743.9|5737.9|5747|5741|5759.2|5753.2|5737.7|5729.9|41
1657815600000|2022-07-14 16:20:00|5747.2|5741.2|5739|5733|5753.1|5747.1|5734|5728|89
1657815900000|2022-07-14 16:25:00|5736.9|5730.9|5732.6|5726.6|5743.3|5735.8|5728.6|5722.6|13
1657816200000|2022-07-14 16:30:00|5731.6|5725.6|5732.3|5726.3|5738.9|5732.9|5730.1|5724.1|15
1657816500000|2022-07-14 16:35:00|5733.3|5727.3|5745.9|5739.9|5748.1|5739.9|5728.3|5722.3|71
1657816800000|2022-07-14 16:40:00|5747.7|5737.7|5743.3|5737.3|5751.5|5745.5|5730.9|5724.1|39
1657817100000|2022-07-14 16:45:00|5742.8|5736.8|5735.9|5729.9|5742.8|5736.8|5735.4|5728.1|42
1657817400000|2022-07-14 16:50:00|5736.2|5730.2|5730|5724|5736.2|5730.2|5719.6|5713.6|52
1657817700000|2022-07-14 16:55:00|5729.5|5723.5|5731.7|5725.7|5733.4|5727.4|5729|5723|36
1657818000000|2022-07-14 17:00:00|5732.2|5726.2|5728.6|5722.6|5733.5|5727.5|5728.1|5722.1|36
1657818300000|2022-07-14 17:05:00|5729.3|5723.3|5732.1|5726.1|5732.1|5726.1|5726.7|5720.7|19
1657818600000|2022-07-14 17:10:00|5732.4|5726.4|5729.4|5723.4|5733.1|5727.1|5727.4|5721.4|134
1657818900000|2022-07-14 17:15:00|5729.7|5723.7|5733.5|5727.5|5733.5|5727.5|5727.2|5721.2|162
1657819200000|2022-07-14 17:20:00|5733.1|5727.1|5748.1|5742.1|5749.9|5743.9|5732.6|5726.6|109
1657819500000|2022-07-14 17:25:00|5748.3|5742.3|5742.6|5736.6|5748.3|5742.3|5739.6|5733.6|236
1657819800000|2022-07-14 17:30:00|5741.4|5735.4|5736|5730|5741.4|5735.4|5732.6|5726.6|217
1657820100000|2022-07-14 17:35:00|5735.5|5729.5|5733.7|5727.7|5735.8|5729.8|5732|5726|85
1657820400000|2022-07-14 17:40:00|5733.9|5727.9|5733.6|5727.6|5737.9|5731.9|5732.7|5726.7|63
1657820700000|2022-07-14 17:45:00|5733.9|5727.9|5731|5725|5737.4|5731.4|5729.8|5723.8|173
1657821000000|2022-07-14 17:50:00|5730.7|5724.7|5721.9|5715.9|5735|5729|5711.3|5705.3|172
1657821300000|2022-07-14 17:55:00|5722.2|5716.2|5723.5|5717.5|5725.7|5719.7|5720.7|5714.7|139
1657821600000|2022-07-14 18:00:00|5723.7|5717.7|5723.4|5717.4|5726.9|5720.9|5721.2|5715.2|192
1657821900000|2022-07-14 18:05:00|5723.7|5717.7|5726.6|5720.6|5728.6|5722.6|5722.7|5716.7|205
1657822200000|2022-07-14 18:10:00|5727.1|5721.1|5733.3|5727.3|5740.2|5734.2|5726.1|5720.1|443
1657822500000|2022-07-14 18:15:00|5734.3|5728.3|5741.7|5731.7|5747|5741|5730.6|5724.6|207
1657843200000|2022-07-15 00:00:00|5775.2|5760.2|5797|5791|5800.4|5794.4|5769.2|5758.3|67
1657843500000|2022-07-15 00:05:00|5796.7|5790.7|5797.2|5791.2|5801.3|5794.8|5784.4|5778.4|12
1657843800000|2022-07-15 00:10:00|5796.5|5790.5|5790.1|5784.1|5797.5|5791.5|5784.4|5776.6|10
1657844100000|2022-07-15 00:15:00|5789.6|5783.6|5786.4|5780.4|5796|5784.6|5785.1|5774.6|7
1657844400000|2022-07-15 00:20:00|5785.8|5779.8|5765.5|5759.5|5785.8|5779.8|5763.8|5757.8|12
1657844700000|2022-07-15 00:25:00|5765.7|5759.7|5783.5|5768.5|5783.5|5775.7|5765.7|5759.7|9
1657845000000|2022-07-15 00:30:00|5781.2|5771.2|5784.9|5774.9|5786.8|5779.5|5776.5|5770.5|19
1657845300000|2022-07-15 00:35:00|5784.6|5774.6|5768.9|5762.9|5784.6|5776.4|5768.6|5762.6|16
1657845600000|2022-07-15 00:40:00|5769.1|5763.1|5779.4|5764.4|5780|5769.6|5767.2|5761.2|7
1657845900000|2022-07-15 00:45:00|5779.1|5764.1|5791.3|5776.3|5791.3|5781.1|5773.1|5762.8|1
1657846200000|2022-07-15 00:50:00|5791.2|5776.2|5780.8|5770.8|5791.2|5776.2|5779|5770|0
1657846500000|2022-07-15 00:55:00|5781.3|5771.3|5777.1|5767.1|5784|5775|5771.4|5762|0
1657846800000|2022-07-15 01:00:00|5774.3|5764.3|5770.2|5755.2|5779.3|5773.3|5766.7|5753.2|0
1657847100000|2022-07-15 01:05:00|5770|5755|5761.7|5746.7|5774.7|5761.4|5758.7|5745|0
1657847400000|2022-07-15 01:10:00|5761.9|5746.9|5756.5|5741.5|5764.8|5749.8|5752.7|5739.5|0
1657847700000|2022-07-15 01:15:00|5755.8|5740.8|5751.6|5736.6|5758.1|5743.1|5749.3|5736.6|0
1657848000000|2022-07-15 01:20:00|5749.6|5739.6|5754.1|5739.1|5757.9|5742.9|5748.6|5735.6|0
1657848300000|2022-07-15 01:25:00|5753.9|5738.9|5754.8|5739.8|5758.3|5746.3|5746.3|5734.3|2
1657848600000|2022-07-15 01:30:00|5755.3|5740.3|5759.3|5749.3|5765.6|5753.3|5755.3|5740.3|3
1657848900000|2022-07-15 01:35:00|5759.6|5749.6|5757.2|5742.2|5764.2|5752.3|5752.2|5739.7|0
1657849200000|2022-07-15 01:40:00|5756.7|5741.7|5745.5|5739.5|5756.7|5745.7|5741.9|5735.9|1
1657849500000|2022-07-15 01:45:00|5745.7|5739.7|5757.2|5751.2|5758.4|5751.4|5745.7|5739.7|4
1657849800000|2022-07-15 01:50:00|5756.7|5750.7|5759.9|5753.9|5762|5756|5756.2|5750.2|19
1657850100000|2022-07-15 01:55:00|5759.6|5753.6|5789.6|5779.6|5792.1|5780.1|5756|5750|7
1657850400000|2022-07-15 02:00:00|5790.1|5780.1|5787.4|5777.4|5792.4|5781.9|5774.9|5763.7|0
1657850700000|2022-07-15 02:05:00|5791.1|5776.1|5807.7|5801.7|5808.7|5802.7|5787.1|5775.4|74
1657851000000|2022-07-15 02:10:00|5807.2|5801.2|5807.6|5801.6|5810.6|5803.3|5803.5|5795.6|5
1657851300000|2022-07-15 02:15:00|5809.1|5799.1|5805.9|5799.9|5812.3|5802.3|5799.9|5793.9|10
1657851600000|2022-07-15 02:20:00|5807.8|5797.8|5798.9|5792.9|5809.9|5801.8|5798.9|5792.9|1
1657851900000|2022-07-15 02:25:00|5798.4|5792.4|5800.4|5790.4|5801.5|5794.7|5796.1|5789.4|5
1657852200000|2022-07-15 02:30:00|5800.7|5790.7|5792.9|5786.9|5812|5803.1|5791.5|5785.5|23
1657852500000|2022-07-15 02:35:00|5793.2|5787.2|5804.6|5794.6|5809.8|5803.8|5793.2|5787.2|1
1657852800000|2022-07-15 02:40:00|5807.3|5792.3|5808.6|5793.6|5810.2|5802.1|5801.3|5789.4|1
1657853100000|2022-07-15 02:45:00|5806.2|5796.2|5804.9|5794.9|5816.9|5809.7|5804.9|5792.5|4
1657853400000|2022-07-15 02:50:00|5804.5|5794.5|5810.1|5800.1|5812.5|5802.6|5803|5789|0
1657853700000|2022-07-15 02:55:00|5810.6|5800.6|5797|5782|5814.9|5808.9|5792.6|5780.6|9
1657854000000|2022-07-15 03:00:00|5790.2|5784.2|5774.8|5764.8|5799.2|5789.2|5773.2|5764.6|9
1657854300000|2022-07-15 03:05:00|5774.6|5764.6|5781.5|5766.5|5782.2|5767.2|5771.3|5758.7|2
1657854600000|2022-07-15 03:10:00|5779.5|5764.5|5778|5763|5787|5772|5778|5763|0
1657854900000|2022-07-15 03:15:00|5777.5|5762.5|5761.9|5751.9|5780|5765|5758.9|5749.3|2
1657855200000|2022-07-15 03:20:00|5761.3|5751.3|5751.9|5741.9|5761.3|5752.6|5750.6|5739.9|1
1657855500000|2022-07-15 03:25:00|5751.5|5741.5|5750.4|5735.4|5762.2|5747.2|5745.2|5732.7|2
1657855800000|2022-07-15 03:30:00|5749.9|5734.9|5758.5|5743.5|5761|5746|5749.7|5734.9|0
1657856100000|2022-07-15 03:35:00|5759.6|5744.6|5761.9|5746.9|5762|5747|5759|5744|0
1657856400000|2022-07-15 03:40:00|5761.8|5746.8|5765.4|5750.4|5766.4|5751.4|5761.4|5746.4|0
1657856700000|2022-07-15 03:45:00|5765.2|5750.2|5765.9|5750.9|5766.5|5751.5|5759.9|5744.9|0
1657857000000|2022-07-15 03:50:00|5766.4|5751.4|5763.4|5748.4|5766.4|5751.4|5763.4|5748.4|0
1657857300000|2022-07-15 03:55:00|5763.9|5748.9|5762.7|5747.7|5765.4|5750.4|5762.4|5747.4|1
1657857600000|2022-07-15 04:00:00|5762.4|5747.4|5759.3|5744.3|5762.9|5747.9|5755.3|5741.8|8
1657857900000|2022-07-15 04:05:00|5760.3|5745.3|5763.2|5753.2|5766.3|5754.3|5760.3|5745.3|0
1657858200000|2022-07-15 04:10:00|5763.5|5753.5|5765.3|5759.3|5769.3|5759.8|5763.5|5752|0
1657858500000|2022-07-15 04:15:00|5765.5|5759.5|5765.3|5750.3|5769.8|5763.8|5760.3|5747.1|0
1657858800000|2022-07-15 04:20:00|5765.6|5750.6|5764.1|5749.1|5765.6|5750.6|5762.6|5747.6|0
1657859100000|2022-07-15 04:25:00|5760.6|5750.6|5759.6|5753.6|5764.1|5753.6|5759.6|5748.8|0
1657859400000|2022-07-15 04:30:00|5762.3|5752.3|5770.4|5755.4|5771.9|5764.5|5762.3|5750.6|0
1657859700000|2022-07-15 04:35:00|5770.7|5755.7|5766.3|5760.3|5770.9|5760.4|5761.5|5750.5|1
1657860000000|2022-07-15 04:40:00|5766.4|5760.4|5766.7|5756.7|5767.6|5760.6|5762.6|5750.6|0
1657860300000|2022-07-15 04:45:00|5766.1|5756.1|5767.5|5752.5|5767.9|5756.7|5764.6|5752.5|0
1657860600000|2022-07-15 04:50:00|5764|5754|5766|5760|5767.9|5760|5764|5752.2|0
1657860900000|2022-07-15 04:55:00|5766.5|5760.5|5764.1|5754.1|5767|5760.5|5762.5|5754|11
1657861200000|2022-07-15 05:00:00|5764|5754|5758.4|5743.4|5764.3|5755.5|5758.4|5743.4|0
1657861500000|2022-07-15 05:05:00|5758.1|5743.1|5756.9|5741.9|5759.4|5746.4|5754.4|5739.4|0
1657861800000|2022-07-15 05:10:00|5756.7|5741.7|5751.5|5741.5|5759.4|5745.4|5746.7|5737.4|1
1657862100000|2022-07-15 05:15:00|5750.7|5740.7|5752.7|5737.7|5752.7|5741.5|5750.1|5737.1|0
1657862400000|2022-07-15 05:20:00|5752.4|5737.4|5752.4|5737.4|5752.7|5740.4|5750.4|5736.6|0
1657862700000|2022-07-15 05:25:00|5752.1|5737.1|5752.9|5737.9|5753.4|5743.7|5749.6|5734.6|0
1657863000000|2022-07-15 05:30:00|5752.5|5737.5|5733.7|5727.7|5752.5|5737.5|5726.4|5720.4|26
1657863300000|2022-07-15 05:35:00|5736.2|5726.2|5730.5|5724.5|5743.7|5733.2|5729.7|5721.9|1
1657863600000|2022-07-15 05:40:00|5730.7|5724.7|5738.6|5728.6|5741|5730.8|5729.3|5722.2|0
1657863900000|2022-07-15 05:45:00|5739.1|5729.1|5757.1|5742.1|5759.3|5747.2|5739.1|5729.1|0
1657864200000|2022-07-15 05:50:00|5756.6|5741.6|5750.6|5740.6|5766.4|5757.3|5749|5736.3|2
1657864500000|2022-07-15 05:55:00|5750.3|5740.3|5751.1|5736.1|5758.8|5747|5744.6|5731.3|0
1657864800000|2022-07-15 06:00:00|5750.8|5735.8|5738|5732|5753.1|5738.1|5731.5|5724.3|0
1657865100000|2022-07-15 06:05:00|5737.5|5731.5|5737.2|5731.2|5737.9|5731.5|5725.2|5719.2|14
1657865400000|2022-07-15 06:10:00|5737.6|5731.6|5744.4|5738.4|5748.9|5740.7|5734.3|5726.1|5
1657865700000|2022-07-15 06:15:00|5744.1|5738.1|5736.6|5730.6|5747.7|5739.5|5733.5|5725.7|0
1657866000000|2022-07-15 06:20:00|5739.1|5729.1|5738.5|5732.5|5749.1|5740.1|5735.4|5728.4|12
1657866300000|2022-07-15 06:25:00|5739|5733|5735.8|5729.8|5739.5|5733.5|5729.9|5719.5|2
1657866600000|2022-07-15 06:30:00|5735.5|5729.5|5728.4|5722.4|5747.8|5735.1|5727.7|5721.7|2
1657866900000|2022-07-15 06:35:00|5727.9|5721.9|5723.2|5717.2|5732.6|5725.5|5722.3|5716.3|30
1657867200000|2022-07-15 06:40:00|5723|5717|5723.1|5717.1|5730.7|5722.1|5720.7|5714.7|28
1657867500000|2022-07-15 06:45:00|5723.6|5717.6|5722.5|5716.5|5728|5721.4|5718.2|5712.2|44
1657867800000|2022-07-15 06:50:00|5722.8|5716.8|5735.7|5729.7|5737.8|5731.8|5722.1|5716.1|8
1657868100000|2022-07-15 06:55:00|5736.3|5730.3|5721|5715|5742.2|5734.9|5716.1|5710.1|66
1657868400000|2022-07-15 07:00:00|5720.5|5714.5|5715.1|5709.1|5726|5720|5703.8|5697.8|52
1657868700000|2022-07-15 07:05:00|5714.8|5708.8|5710.8|5700.8|5716.8|5710.8|5708|5699.8|10
1657869000000|2022-07-15 07:10:00|5708.3|5702.3|5711|5705|5712.2|5706.2|5697|5691|17
1657869300000|2022-07-15 07:15:00|5711.3|5705.3|5712.3|5706.3|5717.5|5710.7|5704.8|5698.8|11
1657869600000|2022-07-15 07:20:00|5712|5706|5706.3|5700.3|5712.8|5706.3|5703.3|5697.3|2
1657869900000|2022-07-15 07:25:00|5705.8|5699.8|5763.9|5753.9|5764.7|5753.9|5705.8|5699.8|5
1657870200000|2022-07-15 07:30:00|5764.1|5754.1|5727.4|5717.4|5764.1|5754.1|5722.9|5715.1|1
1657870500000|2022-07-15 07:35:00|5725.5|5719.5|5727.7|5717.7|5728.7|5721.8|5723|5716|2
1657870800000|2022-07-15 07:40:00|5727.3|5717.3|5712.3|5702.3|5728.7|5722|5712.3|5702.3|0
1657871100000|2022-07-15 07:45:00|5710.1|5704.1|5713.3|5703.3|5719.5|5710.5|5708.8|5700.6|1
1657871400000|2022-07-15 07:50:00|5710|5704|5701.1|5695.1|5716.3|5707.8|5700.3|5692.7|0
1657871700000|2022-07-15 07:55:00|5699.8|5693.8|5699.1|5689.1|5705.3|5697.8|5689.5|5683.5|2
1657872000000|2022-07-15 08:00:00|5698.8|5688.8|5685.1|5679.1|5699.3|5689.8|5682.8|5676.8|13
1657872300000|2022-07-15 08:05:00|5688.8|5678.8|5690.1|5684.1|5694.8|5686.4|5682.3|5676.3|2
1657872600000|2022-07-15 08:10:00|5690.4|5684.4|5698.9|5688.9|5703.7|5695.9|5688.1|5678.1|0
1657872900000|2022-07-15 08:15:00|5699.1|5689.1|5701.2|5695.2|5703.4|5695.6|5696.4|5686.1|0
1657873200000|2022-07-15 08:20:00|5701.7|5695.7|5690.3|5684.3|5709.5|5701.4|5684.5|5677|6
1657873500000|2022-07-15 08:25:00|5698.2|5688.2|5708.8|5698.8|5713.8|5707.3|5695.7|5684.7|8
1657873800000|2022-07-15 08:30:00|5706.6|5700.6|5703.8|5693.8|5709.1|5700.9|5700.1|5692.5|6
1657874100000|2022-07-15 08:35:00|5701.3|5695.3|5698.9|5692.9|5702.3|5695.3|5696.8|5690.8|3
1657874400000|2022-07-15 08:40:00|5698.7|5692.7|5706.3|5700.3|5710.7|5704|5698.7|5689.7|1
1657874700000|2022-07-15 08:45:00|5706.6|5700.6|5709.2|5703.2|5711|5703.2|5697.1|5688.5|0
1657875000000|2022-07-15 08:50:00|5709.5|5703.5|5722.6|5716.6|5724.4|5718|5706.9|5700.9|5
1657875300000|2022-07-15 08:55:00|5723.1|5717.1|5721.5|5715.5|5727.7|5719.9|5717.2|5711.2|3
1657875600000|2022-07-15 09:00:00|5721.2|5715.2|5722.7|5712.7|5725.7|5717.2|5716.2|5710|1
1657875900000|2022-07-15 09:05:00|5723|5713|5718.2|5712.2|5727.2|5715.5|5717.9|5711.5|1
1657876200000|2022-07-15 09:10:00|5717.3|5707.3|5718.3|5708.3|5720.1|5712.1|5711.1|5703.1|2
1657876500000|2022-07-15 09:15:00|5716.8|5710.8|5705.3|5699.3|5723.8|5716.1|5705.3|5696.8|5
1657876800000|2022-07-15 09:20:00|5705.2|5699.2|5693.1|5687.1|5705.8|5699.7|5693.1|5683.8|7
1657877100000|2022-07-15 09:25:00|5693.5|5687.5|5709.8|5703.8|5713.8|5707.1|5693.1|5685.3|15
1657877400000|2022-07-15 09:30:00|5710.4|5704.4|5726.4|5716.4|5728.5|5716.8|5707.2|5697.8|38
1657877700000|2022-07-15 09:35:00|5727|5717|5729.7|5719.7|5734.7|5728.1|5723|5714.9|9
1657878000000|2022-07-15 09:40:00|5729.4|5719.4|5733.7|5727.7|5735.7|5728.7|5719.9|5713.9|0
1657878300000|2022-07-15 09:45:00|5733.9|5718.9|5729.5|5723.5|5736.8|5730.2|5727.2|5718.5|7
1657878600000|2022-07-15 09:50:00|5729.7|5723.7|5745.9|5739.9|5749.2|5743.2|5729.7|5722.7|33
1657878900000|2022-07-15 09:55:00|5746.5|5740.5|5740.4|5734.4|5748.7|5742.7|5740.4|5734.4|4
1657879200000|2022-07-15 10:00:00|5740.2|5734.2|5711.3|5705.3|5740.8|5734.8|5711.3|5705.3|20
1657879500000|2022-07-15 10:05:00|5714.7|5708.7|5713.6|5707.6|5720.5|5714.5|5713.3|5707.3|4
1657879800000|2022-07-15 10:10:00|5718.1|5712.1|5714.1|5708.1|5719.6|5713.6|5712.3|5706.3|3
1657880100000|2022-07-15 10:15:00|5713.9|5707.9|5699.2|5693.2|5715.5|5709.5|5698.6|5692.6|3
1657880400000|2022-07-15 10:20:00|5698.6|5692.6|5701.6|5695.6|5705.1|5699.1|5696.1|5690.1|4
1657880700000|2022-07-15 10:25:00|5699.1|5693.1|5713.6|5707.6|5717.6|5711.6|5697.1|5691.1|15
1657881000000|2022-07-15 10:30:00|5716.1|5710.1|5715.1|5709.1|5720.6|5712.9|5714.7|5707.6|1
1657881300000|2022-07-15 10:35:00|5714.6|5708.6|5735.4|5720.4|5738.6|5729|5714.6|5708.6|23
1657881600000|2022-07-15 10:40:00|5732|5726|5751.6|5741.6|5760.3|5748.8|5730.2|5724.2|5
1657881900000|2022-07-15 10:45:00|5751.9|5741.9|5758.7|5752.7|5768.1|5758.8|5745.3|5733.6|27
1657882200000|2022-07-15 10:50:00|5759.4|5753.4|5777.3|5771.3|5780.5|5771.3|5759.4|5751.6|22
1657882500000|2022-07-15 10:55:00|5777|5771|5770.3|5755.3|5784.5|5774.6|5768|5755.1|6
1657882800000|2022-07-15 11:00:00|5770.8|5755.8|5775.7|5769.7|5783.8|5777.7|5768.5|5755.8|42
1657883100000|2022-07-15 11:05:00|5776.1|5770.1|5793.6|5787.6|5796.9|5789.1|5776.1|5766.1|28
1657883400000|2022-07-15 11:10:00|5793.8|5787.8|5786.9|5780.9|5798.8|5789|5786.4|5780.1|5
1657883700000|2022-07-15 11:15:00|5787.1|5781.1|5785.6|5779.6|5792.1|5786.1|5785.1|5775.6|1
1657884000000|2022-07-15 11:20:00|5783.9|5777.9|5782.8|5776.8|5785.8|5779.8|5779.7|5773.2|10
1657884300000|2022-07-15 11:25:00|5782.3|5776.3|5786.6|5780.6|5793.8|5787.3|5781.6|5775.6|27
1657884600000|2022-07-15 11:30:00|5787.4|5781.4|5780.5|5774.5|5792.8|5784|5778.7|5771.8|28
1657884900000|2022-07-15 11:35:00|5779.9|5773.9|5784.4|5774.4|5787.1|5778.9|5778|5771.2|7
1657885200000|2022-07-15 11:40:00|5784.7|5774.7|5793.2|5787.2|5796.4|5788.9|5782.9|5771.5|20
1657885500000|2022-07-15 11:45:00|5794.4|5784.4|5790|5784|5800.5|5791.5|5789.3|5778.2|9
1657885800000|2022-07-15 11:50:00|5790.3|5784.3|5778.7|5772.7|5799.5|5787.5|5778.7|5771.8|60
1657886100000|2022-07-15 11:55:00|5778.2|5772.2|5800.2|5794.2|5800.2|5794.2|5776.1|5769.2|35
1657886400000|2022-07-15 12:00:00|5799.6|5793.6|5779.7|5764.7|5799.6|5793.6|5773.6|5764.4|14
1657886700000|2022-07-15 12:05:00|5779.4|5764.4|5794|5784|5802.1|5793.6|5772.6|5764.4|11
1657887000000|2022-07-15 12:10:00|5792.3|5786.3|5789.9|5774.9|5792.8|5786.8|5774.4|5766.7|17
1657887300000|2022-07-15 12:15:00|5789.4|5774.4|5787.4|5772.4|5795.7|5784|5781.4|5771.1|0
1657887600000|2022-07-15 12:20:00|5787.9|5772.9|5769.4|5763.4|5793.6|5782.4|5766.5|5759.8|15
1657887900000|2022-07-15 12:25:00|5770.3|5764.3|5771.7|5765.7|5775|5767|5766.6|5760|42
1657888200000|2022-07-15 12:30:00|5775|5760|5773|5767|5781.8|5775.8|5765|5757.3|35
1657888500000|2022-07-15 12:35:00|5772.7|5766.7|5785.6|5775.6|5798.8|5792|5771.7|5764.5|20
1657888800000|2022-07-15 12:40:00|5785.9|5775.9|5773.2|5767.2|5789|5781.5|5771.5|5761.8|42
1657891800000|2022-07-15 13:30:00|5787.7|5781.7|5816.9|5810.9|5824.5|5817.7|5784|5774.2|368
1657892100000|2022-07-15 13:35:00|5816.6|5810.6|5796.4|5790.4|5836.4|5830.4|5780.5|5774.5|141
1657892400000|2022-07-15 13:40:00|5795.9|5789.9|5807.5|5801.5|5815.7|5809.7|5795.9|5789.9|124
1657892700000|2022-07-15 13:45:00|5806|5800|5797.2|5791.2|5807.7|5801.7|5790.2|5782|158
1657893000000|2022-07-15 13:50:00|5797.5|5791.5|5763.7|5757.7|5800.4|5794.4|5763.2|5757.2|155
1657893300000|2022-07-15 13:55:00|5763.2|5757.2|5754.7|5748.7|5773.9|5767.9|5754.7|5748.7|86
1657893600000|2022-07-15 14:00:00|5755|5749|5801|5795|5801|5795|5755|5749|225
1657893900000|2022-07-15 14:05:00|5802.1|5796.1|5827.6|5821.6|5830.1|5824.1|5802.1|5796.1|34
1657894200000|2022-07-15 14:10:00|5827.4|5821.4|5843.7|5837.7|5850.9|5844.9|5816.6|5809.9|69
1657894500000|2022-07-15 14:15:00|5844.2|5838.2|5843.4|5837.4|5851.6|5845.6|5833.1|5827.1|456
1657894800000|2022-07-15 14:20:00|5843.2|5837.2|5875|5869|5875.6|5869.6|5826.4|5820.4|615
1657895100000|2022-07-15 14:25:00|5876.7|5870.7|5880.5|5874.5|5891.3|5885.3|5866.6|5860.6|499
1657895400000|2022-07-15 14:30:00|5881.1|5875.1|5862.9|5856.9|5884.4|5878.4|5861.9|5855.9|265
1657895700000|2022-07-15 14:35:00|5862.2|5856.2|5869.1|5863.1|5874.3|5868.3|5851.6|5845.6|192
1657896000000|2022-07-15 14:40:00|5869.4|5863.4|5864.1|5858.1|5882.2|5876.2|5861.6|5855.6|251
1657896300000|2022-07-15 14:45:00|5863.9|5857.9|5863.1|5857.1|5870.5|5864.5|5854.6|5847.5|151
1657896600000|2022-07-15 14:50:00|5862.1|5856.1|5886.3|5880.3|5887.8|5881.8|5858.8|5852.8|143
1657896900000|2022-07-15 14:55:00|5885.8|5879.8|5908.5|5902.5|5914|5908|5883|5877|136
1657897200000|2022-07-15 15:00:00|5908.3|5902.3|5941.4|5935.4|5957.5|5951.5|5903.5|5897.5|427
1657897500000|2022-07-15 15:05:00|5941.2|5935.2|5933.1|5927.1|5946.7|5940.7|5921.9|5915.9|197
1657897800000|2022-07-15 15:10:00|5933.9|5927.9|5927.3|5921.3|5937.1|5931.1|5918.3|5912.3|143
1657898100000|2022-07-15 15:15:00|5926.1|5920.1|5927.4|5921.4|5942.5|5936.5|5925.1|5919.1|83
1657898400000|2022-07-15 15:20:00|5927.9|5921.9|5928.2|5922.2|5934.2|5928.2|5923.1|5917.1|44
1657898700000|2022-07-15 15:25:00|5928.6|5922.6|5950.6|5944.6|5950.9|5944.9|5928.6|5922.6|111
1657899000000|2022-07-15 15:30:00|5951.1|5945.1|5948.8|5942.8|5959.5|5953.5|5945.2|5939.2|127
1657899300000|2022-07-15 15:35:00|5948.5|5942.5|5927.5|5921.5|5952.3|5946.3|5927|5921|59
1657899600000|2022-07-15 15:40:00|5927.8|5921.8|5905.3|5899.3|5930.1|5923|5905.3|5899.3|62
1657899900000|2022-07-15 15:45:00|5904.4|5898.4|5889.1|5883.1|5906.6|5900.6|5887.8|5881.8|71
1657900200000|2022-07-15 15:50:00|5888.8|5882.8|5891.7|5885.7|5897.8|5891.8|5886.5|5880.5|65
1657900500000|2022-07-15 15:55:00|5892|5886|5900.6|5894.6|5906.9|5900.9|5892|5886|92
1657900800000|2022-07-15 16:00:00|5901.1|5895.1|5895.2|5889.2|5913.6|5907.6|5889.9|5883.9|89
1657901100000|2022-07-15 16:05:00|5895.6|5889.6|5891.7|5885.7|5897.6|5891.6|5889.9|5883.9|56
1657901400000|2022-07-15 16:10:00|5891.6|5885.6|5879.2|5873.2|5894.7|5888.7|5878.7|5872.7|153
1657901700000|2022-07-15 16:15:00|5878.9|5872.9|5890.5|5884.5|5890.5|5884.5|5872.7|5866.7|152
1657902000000|2022-07-15 16:20:00|5890.3|5884.3|5892.8|5886.8|5895.5|5889.5|5887.8|5881.8|42
1657902300000|2022-07-15 16:25:00|5891.8|5885.8|5886.8|5880.8|5892.3|5886.3|5881|5875|78
1657902600000|2022-07-15 16:30:00|5886.3|5880.3|5890.6|5884.6|5897.8|5891.8|5884.2|5878.2|62
1657902900000|2022-07-15 16:35:00|5891|5885|5898.6|5892.6|5898.8|5892.8|5882|5876|54
1657903200000|2022-07-15 16:40:00|5898.3|5892.3|5902.8|5896.8|5902.8|5896.8|5891|5885|32
1657903500000|2022-07-15 16:45:00|5903|5897|5924.3|5918.3|5924.9|5918.9|5901|5895|35
1657903800000|2022-07-15 16:50:00|5924.6|5918.6|5913.9|5907.9|5924.6|5918.6|5909.8|5903.8|30
1657904100000|2022-07-15 16:55:00|5913.7|5907.7|5914.9|5908.9|5921.2|5915.2|5911.1|5905.1|72
1657904400000|2022-07-15 17:00:00|5915.2|5909.2|5921.5|5915.5|5924.4|5918.4|5910.5|5904.5|103
1657904700000|2022-07-15 17:05:00|5921.3|5915.3|5911.5|5905.5|5922.3|5916.3|5911.5|5905.5|48
1657905000000|2022-07-15 17:10:00|5909.5|5903.5|5904.3|5898.3|5909.5|5903.5|5902.2|5896.2|45
1657905300000|2022-07-15 17:15:00|5904|5898|5905.2|5899.2|5913|5907|5904|5898|33
1657905600000|2022-07-15 17:20:00|5904.2|5898.2|5904.7|5898.7|5905.7|5899.7|5898.6|5892.6|87
1657905900000|2022-07-15 17:25:00|5904.5|5898.5|5917.8|5911.8|5921.5|5915.5|5904.5|5898.5|91
1657906200000|2022-07-15 17:30:00|5916.2|5910.2|5925.6|5919.6|5927.1|5921.1|5916.2|5910.2|118
1657906500000|2022-07-15 17:35:00|5925.7|5919.7|5938.4|5932.4|5939.9|5933.9|5923.9|5917.4|68
1657906800000|2022-07-15 17:40:00|5938.2|5932.2|5958.1|5952.1|5958.1|5952.1|5935.9|5929.9|158
1657907100000|2022-07-15 17:45:00|5959.7|5953.7|5941.5|5935.5|5964.1|5958.1|5940.3|5934.3|368
1657907400000|2022-07-15 17:50:00|5941.8|5935.8|5929.5|5923.5|5941.8|5935.8|5919.9|5913.9|263
1657907700000|2022-07-15 17:55:00|5929.1|5923.1|5931.7|5925.7|5934.6|5928.6|5929|5923|48
1657908000000|2022-07-15 18:00:00|5931.4|5925.4|5939.8|5933.8|5940.5|5934.5|5931.4|5925.4|78
1657908300000|2022-07-15 18:05:00|5941.7|5935.7|5958.3|5952.3|5960.2|5954.2|5941.7|5935.7|145
1657908600000|2022-07-15 18:10:00|5958.5|5952.5|5951.6|5945.6|5964.2|5958.2|5944.2|5938.2|325
1657908900000|2022-07-15 18:15:00|5954.3|5948.3|5981|5975|5981.8|5975.8|5951.4|5945.4|176
1658102400000|2022-07-18 00:00:00|6013.2|5998.2|6017.8|6007.8|6018.8|6012.8|5996.1|5981.1|152
1658102700000|2022-07-18 00:05:00|6015.7|6009.7|5989|5979|6018.8|6012.8|5975|5969|71
1658103000000|2022-07-18 00:10:00|5986.5|5980.5|5974.3|5964.3|5986.5|5980.5|5969.6|5963.6|22
1658103300000|2022-07-18 00:15:00|5972.1|5966.1|5965.4|5959.4|5979.4|5973|5960.6|5951.1|29
1658103600000|2022-07-18 00:20:00|5965|5959|5973.9|5967.9|5981|5975|5960.5|5954.5|31
1658103900000|2022-07-18 00:25:00|5974|5968|5977.1|5971.1|5982.7|5971.1|5971.9|5964.1|8
1658104200000|2022-07-18 00:30:00|5976.7|5970.7|5965.4|5955.4|5979.6|5971.7|5960.6|5949.1|1
1658104500000|2022-07-18 00:35:00|5966.1|5956.1|5951.7|5941.7|5971.1|5960|5947.6|5938.7|11
1658104800000|2022-07-18 00:40:00|5954.7|5939.7|5945.1|5939.1|5957.2|5946.2|5940.9|5933.6|0
1658105100000|2022-07-18 00:45:00|5944.9|5938.9|5937.7|5931.7|5946.7|5940.7|5937.6|5931.6|14
1658105400000|2022-07-18 00:50:00|5937.6|5931.6|5917.6|5911.6|5937.6|5931.6|5913.2|5902.9|23
1658105700000|2022-07-18 00:55:00|5918.3|5912.3|5918.6|5908.6|5921.9|5915.2|5914.1|5902.6|7
1658106000000|2022-07-18 01:00:00|5918.2|5908.2|5920.7|5910.7|5921.5|5913.7|5902.5|5895.4|14
1658106300000|2022-07-18 01:05:00|5919.8|5909.8|5936.5|5921.5|5950.5|5937|5916.5|5906.5|2
1658106600000|2022-07-18 01:10:00|5936.1|5921.1|5945.1|5930.1|5945.1|5932.5|5926.1|5917.5|0
1658106900000|2022-07-18 01:15:00|5942.1|5932.1|5955.6|5945.6|5965.9|5957.4|5941.9|5929.1|1
1658107200000|2022-07-18 01:20:00|5955.9|5945.9|5949.1|5943.1|5964.4|5954.2|5945.7|5938.2|0
1658107500000|2022-07-18 01:25:00|5951.2|5941.2|5943.6|5933.6|5951.6|5943.7|5938.1|5932.1|0
1658107800000|2022-07-18 01:30:00|5943.9|5933.9|5940.9|5930.9|5951.4|5942.1|5929|5918.8|2
1658108100000|2022-07-18 01:35:00|5939.9|5933.9|5936|5921|5945|5934.4|5924.7|5915.7|3
1658108400000|2022-07-18 01:40:00|5936.2|5921.2|5938.7|5928.7|5942.8|5930.4|5932.7|5919.5|0
1658108700000|2022-07-18 01:45:00|5941.4|5926.4|5937|5927|5942.5|5930.7|5924.3|5915|0
1658109000000|2022-07-18 01:50:00|5936.5|5926.5|5938.6|5923.6|5945|5932.4|5934.4|5922|0
1658109300000|2022-07-18 01:55:00|5938.8|5923.8|5939.5|5924.5|5945|5930.6|5936.1|5921.1|0
1658109600000|2022-07-18 02:00:00|5939|5924|5933|5923|5944|5930|5923|5913|0
1658109900000|2022-07-18 02:05:00|5935.2|5920.2|5934.9|5924.9|5935.2|5925|5920|5908|4
1658110200000|2022-07-18 02:10:00|5935|5925|5928|5918|5939.9|5927.9|5922|5913.5|0
1658110500000|2022-07-18 02:15:00|5926.1|5920.1|5925.8|5919.8|5930.1|5922.5|5921.5|5914.6|0
1658110800000|2022-07-18 02:20:00|5925.7|5919.7|5920.5|5910.5|5928.1|5919.7|5916.9|5909.8|8
1658111100000|2022-07-18 02:25:00|5920.2|5910.2|5915.2|5909.2|5920.5|5913.5|5911.7|5904.2|7
1658111400000|2022-07-18 02:30:00|5915.7|5909.7|5935|5925|5936.8|5926.2|5915.7|5905.9|17
1658111700000|2022-07-18 02:35:00|5934|5928|5942|5927|5952.4|5937.4|5934|5926|1
1658112000000|2022-07-18 02:40:00|5942.4|5927.4|5939.1|5924.1|5942.4|5930.3|5935.9|5920.9|2
1658112300000|2022-07-18 02:45:00|5940.2|5925.2|5927.1|5912.1|5940.6|5925.6|5923.5|5908.5|0
1658112600000|2022-07-18 02:50:00|5927.5|5912.5|5933.7|5918.7|5940.1|5925.4|5927.1|5912.1|1
1658112900000|2022-07-18 02:55:00|5934.2|5919.2|5947.2|5932.2|5947.2|5932.2|5931.7|5916.7|3
1658113200000|2022-07-18 03:00:00|5947.3|5932.3|5941.4|5931.4|5948.7|5936.1|5938.7|5928.2|2
1658113500000|2022-07-18 03:05:00|5941.7|5931.7|5948.5|5933.5|5952.8|5940.6|5941.7|5931.5|14
1658113800000|2022-07-18 03:10:00|5947.6|5932.6|5957.3|5947.3|5961|5952.2|5947.5|5932.5|5
1658114100000|2022-07-18 03:15:00|5961.6|5946.6|5976.9|5961.9|5980.6|5965.6|5958.1|5945.8|0
1658114400000|2022-07-18 03:20:00|5976.8|5961.8|5963.7|5948.7|5977.6|5965.7|5960.8|5948.1|8
1658114700000|2022-07-18 03:25:00|5964.1|5949.1|5967|5952|5976.9|5961.9|5964.1|5949.1|0
1658115000000|2022-07-18 03:30:00|5967.9|5952.9|5961.3|5951.3|5968.4|5955.3|5957.9|5950.1|0
1658115300000|2022-07-18 03:35:00|5961.8|5951.8|5957.9|5951.9|5961.8|5955.2|5957.6|5949.4|0
1658115600000|2022-07-18 03:40:00|5960.6|5950.6|5958.3|5952.3|5960.9|5952.6|5958.3|5950.4|0
1658115900000|2022-07-18 03:45:00|5960.4|5950.4|5968.3|5958.3|5972.6|5960.3|5958.3|5950.4|0
1658116200000|2022-07-18 03:50:00|5971.3|5956.3|5969.8|5959.8|5971.8|5963.6|5964.8|5955.9|0
1658116500000|2022-07-18 03:55:00|5969.4|5959.4|5973.5|5958.5|5976.1|5964.5|5960|5953|47
1658116800000|2022-07-18 04:00:00|5973.8|5958.8|5973.7|5958.7|5977.4|5962.4|5964.7|5951.2|0
1658117100000|2022-07-18 04:05:00|5971|5961|5972.8|5962.8|5976.7|5964.3|5969.8|5958.3|0
1658117400000|2022-07-18 04:10:00|5971.3|5965.3|5976|5966|5977.3|5966|5971.3|5960.7|0
1658117700000|2022-07-18 04:15:00|5976.4|5966.4|5976.3|5961.3|5979.8|5966.4|5973.9|5961.3|2
1658118000000|2022-07-18 04:20:00|5973.3|5963.3|5972.1|5957.1|5981.3|5967.7|5972.1|5957.1|0
1658118300000|2022-07-18 04:25:00|5971.1|5956.1|5973.5|5958.5|5975.9|5966|5966.7|5956|10
1658118600000|2022-07-18 04:30:00|5970.9|5960.9|5968|5958|5974|5961.2|5967.2|5957.1|0
1658118900000|2022-07-18 04:35:00|5967.6|5957.6|5999|5989|5999|5990.5|5967.6|5957.6|5
1658119200000|2022-07-18 04:40:00|5996.5|5990.5|5992.3|5982.3|5998|5990.5|5987.1|5979|0
1658119500000|2022-07-18 04:45:00|5992|5982|5989.1|5979.1|5996.5|5986.5|5986.8|5976.7|0
1658119800000|2022-07-18 04:50:00|5989|5979|5992.4|5977.4|5992.5|5981.1|5978.6|5967.5|0
1658120100000|2022-07-18 04:55:00|5992.3|5977.3|5997.7|5991.7|6001.2|5992.2|5986.4|5976.4|2
1658120400000|2022-07-18 05:00:00|6000|5990|6012.9|6006.9|6013.9|6007.9|6000|5990|15
1658120700000|2022-07-18 05:05:00|6014.3|6008.3|6012.5|6006.5|6014.7|6008.7|6009|6003|33
1658121000000|2022-07-18 05:10:00|6013.2|6007.2|6013|6007|6013.2|6007.2|6009.3|6003.3|37
1658121300000|2022-07-18 05:15:00|6013.3|6007.3|6011.3|6005.3|6013.9|6007.9|6010.1|6004.1|49
1658121600000|2022-07-18 05:20:00|6010.9|6004.9|6015.8|6009.8|6015.8|6009.8|6009.4|6003.4|86
1658121900000|2022-07-18 05:25:00|6016.2|6010.2|6024.9|6018.9|6025.2|6019.2|6016.2|6010.2|33
1658122200000|2022-07-18 05:30:00|6025.2|6019.2|6017|6007|6033.4|6021.8|6010.2|6004.2|26
1658122500000|2022-07-18 05:35:00|6017.2|6007.2|6047.6|6032.6|6054.5|6045.1|6015.7|6007.2|33
1658122800000|2022-07-18 05:40:00|6047.1|6032.1|6029.5|6023.5|6047.1|6036.1|6029.5|6023|4
1658123100000|2022-07-18 05:45:00|6030|6024|6046.7|6036.7|6050.1|6037.1|6025.6|6019.6|0
1658123400000|2022-07-18 05:50:00|6047.1|6037.1|6031.5|6021.5|6049|6039.1|6029.7|6018.1|2
1658123700000|2022-07-18 05:55:00|6029.2|6023.2|6025.2|6010.2|6033.5|6023.2|6019.7|6007.7|12
1658124000000|2022-07-18 06:00:00|6025.1|6010.1|6021.5|6011.5|6025.1|6017.6|6017.8|6005.3|36
1658124300000|2022-07-18 06:05:00|6021.1|6011.1|6023.9|6017.9|6028.6|6018.6|6021|6010.6|6
1658124600000|2022-07-18 06:10:00|6023.8|6017.8|6023.2|6017.2|6031.4|6021.6|6023.2|6017.2|3
1658124900000|2022-07-18 06:15:00|6023.7|6017.7|6030.2|6024.2|6031.1|6025.1|6023.2|6017.2|11
1658125200000|2022-07-18 06:20:00|6030.6|6024.6|6030.5|6020.5|6033.1|6025.1|6024.7|6017.6|0
1658125500000|2022-07-18 06:25:00|6032.9|6017.9|6030|6024|6032.9|6025|6024.7|6017.3|1
1658125800000|2022-07-18 06:30:00|6030.5|6024.5|6025|6019|6030.5|6024.5|6024.3|6017.7|6
1658126100000|2022-07-18 06:35:00|6028.8|6018.8|6045.9|6030.9|6045.9|6036.9|6026.6|6018.8|2
1658126400000|2022-07-18 06:40:00|6042.4|6032.4|6069|6054|6070.5|6057.9|6039.4|6032.4|13
1658126700000|2022-07-18 06:45:00|6066.8|6051.8|6070.2|6055.2|6072.9|6065.8|6058.1|6046.1|4
1658127000000|2022-07-18 06:50:00|6067.2|6057.2|6058.7|6043.7|6072.8|6061.9|6054.6|6042.8|0
1658127300000|2022-07-18 06:55:00|6055.2|6045.2|6047.9|6041.9|6059.2|6046.6|6047.9|6037.8|3
1658127600000|2022-07-18 07:00:00|6048.4|6038.4|6035.7|6029.7|6048.4|6039.2|6034.8|6028.8|2
1658127900000|2022-07-18 07:05:00|6042.2|6027.2|6055.8|6049.8|6060.9|6053.8|6036|6027.2|30
1658128200000|2022-07-18 07:10:00|6055.6|6049.6|6041.3|6035.3|6056.3|6050.3|6041.3|6028.5|1
1658128500000|2022-07-18 07:15:00|6040.9|6034.9|6035|6029|6052.9|6042.5|6034.8|6028.8|1
1658128800000|2022-07-18 07:20:00|6035.4|6029.4|6045.2|6035.2|6046.2|6036.1|6034.1|6028.1|3
1658129100000|2022-07-18 07:25:00|6047.1|6037.1|6049.5|6043.5|6050.6|6044|6042.2|6032.7|0
1658129400000|2022-07-18 07:30:00|6049.6|6043.6|6060.3|6045.3|6062.9|6055.7|6048.2|6040.3|21
1658129700000|2022-07-18 07:35:00|6059.6|6044.6|6055.8|6049.8|6063.3|6051.7|6053.3|6042.9|5
1658130000000|2022-07-18 07:40:00|6055.9|6049.9|6071.9|6065.9|6080.9|6070.7|6055.9|6049.9|22
1658130300000|2022-07-18 07:45:00|6070.9|6064.9|6072.4|6062.4|6076.3|6069.1|6068.9|6058.3|11
1658130600000|2022-07-18 07:50:00|6073.1|6063.1|6073.9|6058.9|6074|6063.9|6064.3|6055.9|0
1658130900000|2022-07-18 07:55:00|6073.5|6058.5|6083.2|6073.2|6085.2|6074.4|6066.5|6053.9|1
1658131200000|2022-07-18 08:00:00|6082.9|6072.9|6083.8|6077.8|6094|6088|6077.8|6067.9|45
1658131500000|2022-07-18 08:05:00|6086.6|6076.6|6082.6|6076.6|6090.5|6079.9|6080.4|6073|0
1658131800000|2022-07-18 08:10:00|6084.5|6074.5|6061|6046|6085.2|6076|6058.4|6046|15
1658132100000|2022-07-18 08:15:00|6058.4|6048.4|6051|6041|6061.7|6050.7|6047.9|6037.4|0
1658132400000|2022-07-18 08:20:00|6054.3|6039.3|6064|6054|6064.8|6056.8|6050|6039.3|1
1658132700000|2022-07-18 08:25:00|6066.3|6051.3|6067.6|6057.6|6070.1|6060.7|6061.4|6051|5
1658133000000|2022-07-18 08:30:00|6065.7|6059.7|6065|6059|6070.4|6063.2|6063.7|6052.2|0
1658133300000|2022-07-18 08:35:00|6065.2|6059.2|6066|6056|6069.4|6059.2|6061|6050.4|0
1658133600000|2022-07-18 08:40:00|6067|6057|6063.5|6053.5|6070.8|6059|6063.5|6052|0
1658133900000|2022-07-18 08:45:00|6065|6055|6052|6046|6065.5|6055.5|6050.4|6043.5|6
1658134200000|2022-07-18 08:50:00|6052.4|6046.4|6050.2|6044.2|6058.2|6052.2|6043.5|6037.5|17
1658134500000|2022-07-18 08:55:00|6050.6|6044.6|6062.4|6052.4|6070.7|6058.4|6050.6|6043.6|14
1658134800000|2022-07-18 09:00:00|6062|6052|6069.3|6054.3|6069.7|6058.6|6059.6|6048.9|7
1658135100000|2022-07-18 09:05:00|6067|6057|6061.7|6055.7|6070.7|6063.1|6060.7|6051.6|7
1658135400000|2022-07-18 09:10:00|6061.9|6055.9|6070.7|6064.7|6071.1|6065.1|6061.9|6055.1|4
1658135700000|2022-07-18 09:15:00|6071.3|6065.3|6083.1|6077.1|6084.7|6078.7|6071.3|6065.3|40
1658136000000|2022-07-18 09:20:00|6083.2|6077.2|6083.2|6077.2|6084.2|6078.2|6082.1|6076.1|7
1658136300000|2022-07-18 09:25:00|6082.8|6076.8|6071.3|6065.3|6083.7|6077.7|6069.1|6062.9|19
1658136600000|2022-07-18 09:30:00|6071.2|6065.2|6063.4|6053.4|6072.4|6066.4|6053.9|6045.9|4
1658136900000|2022-07-18 09:35:00|6063.8|6053.8|6053.8|6047.8|6063.8|6054.8|6053.8|6046|10
1658137200000|2022-07-18 09:40:00|6055.6|6049.6|6053.5|6047.5|6061.6|6053.8|6052.6|6045.8|4
1658137500000|2022-07-18 09:45:00|6052.4|6046.4|6052.5|6046.5|6063.2|6050.8|6045.4|6038.1|35
1658137800000|2022-07-18 09:50:00|6053.4|6047.4|6049.7|6043.7|6055.9|6048.1|6046.4|6037|1
1658138100000|2022-07-18 09:55:00|6050.9|6040.9|6058.1|6048.1|6061.4|6051.4|6049|6040.9|0
1658138400000|2022-07-18 10:00:00|6057.7|6047.7|6064.5|6058.5|6067.5|6061|6056.5|6044.3|17
1658138700000|2022-07-18 10:05:00|6064.3|6058.3|6058.3|6052.3|6065.6|6059.6|6058.2|6050.7|15
1658139000000|2022-07-18 10:10:00|6058.7|6052.7|6054.8|6048.8|6059|6053|6051.2|6043.3|1
1658139300000|2022-07-18 10:15:00|6058|6048|6056.4|6050.4|6061.5|6050.8|6052|6045.3|0
1658139600000|2022-07-18 10:20:00|6058.9|6048.9|6055.6|6049.6|6059.3|6050.8|6055.4|6047.5|0
1658139900000|2022-07-18 10:25:00|6055.3|6049.3|6055.8|6049.8|6057.3|6051.3|6055.3|6049.3|0
1658140200000|2022-07-18 10:30:00|6055|6049|6054.1|6048.1|6058|6049.5|6052.4|6046.4|0
1658140500000|2022-07-18 10:35:00|6054|6048|6052.5|6046.5|6055.1|6049.1|6050.1|6044|5
1658140800000|2022-07-18 10:40:00|6052.8|6046.8|6050|6044|6052.8|6046.8|6048.5|6042.5|12
1658141100000|2022-07-18 10:45:00|6050.3|6044.3|6050.8|6044.8|6054.8|6046.7|6049.2|6043.2|0
1658141400000|2022-07-18 10:50:00|6054.2|6044.2|6053.7|6047.7|6057.1|6048.4|6051.3|6044.2|1
1658141700000|2022-07-18 10:55:00|6053.2|6047.2|6053|6047|6055.6|6047.4|6052.6|6045.6|0
1658142000000|2022-07-18 11:00:00|6055.2|6045.2|6074.4|6059.4|6079.8|6068.8|6053.2|6045.2|28
1658142300000|2022-07-18 11:05:00|6074.8|6059.8|6078.8|6063.8|6081.4|6069.3|6074.8|6059.8|2
1658142600000|2022-07-18 11:10:00|6079.3|6064.3|6091.8|6081.8|6092.1|6084.6|6077.3|6063.3|5
1658142900000|2022-07-18 11:15:00|6089.6|6083.6|6091.6|6085.6|6092.4|6086.4|6087.3|6081.1|0
1658143200000|2022-07-18 11:20:00|6092|6086|6091.6|6085.6|6092|6086|6087.6|6081.6|36
1658143500000|2022-07-18 11:25:00|6093.1|6087.1|6092.2|6086.2|6096.7|6088.9|6092.1|6086.1|16
1658143800000|2022-07-18 11:30:00|6092.1|6086.1|6095.1|6085.1|6112.6|6099.6|6087.7|6081.7|44
1658144100000|2022-07-18 11:35:00|6098.6|6088.6|6102.4|6092.4|6105.1|6093.3|6093|6081.6|52
1658144400000|2022-07-18 11:40:00|6102.8|6092.8|6104.3|6098.3|6105.4|6098.6|6098.2|6091.6|4
1658144700000|2022-07-18 11:45:00|6104.2|6098.2|6112.9|6097.9|6113.3|6101.9|6101.7|6092.9|9
1658145000000|2022-07-18 11:50:00|6113.3|6098.3|6110.5|6095.5|6114.7|6107.5|6103.5|6093.5|1
1658145300000|2022-07-18 11:55:00|6110.2|6095.2|6105.5|6099.5|6111.7|6105.4|6102.9|6095.2|6
1658145600000|2022-07-18 12:00:00|6108|6098|6120.9|6114.9|6121.9|6115.9|6105.5|6096.2|33
1658145900000|2022-07-18 12:05:00|6120.5|6114.5|6128|6122|6128.2|6122.2|6119.1|6108.5|14
1658146200000|2022-07-18 12:10:00|6128.5|6122.5|6131.1|6125.1|6132.5|6126.5|6125.6|6118.2|10
1658146500000|2022-07-18 12:15:00|6131.7|6125.7|6129.8|6123.8|6132.6|6126.6|6128.7|6122.7|6
1658146800000|2022-07-18 12:20:00|6130.7|6124.7|6134.2|6128.2|6134.2|6128.2|6129.1|6123.1|98
1658147100000|2022-07-18 12:25:00|6130.8|6124.8|6111.7|6105.7|6135.3|6129.3|6111.7|6105.7|47
1658147400000|2022-07-18 12:30:00|6111.8|6105.8|6115.4|6105.4|6123.6|6116.6|6106.4|6099.3|33
1658147700000|2022-07-18 12:35:00|6114.6|6104.6|6127.4|6121.4|6130.4|6124.4|6110.8|6103|30
1658148000000|2022-07-18 12:40:00|6127.2|6121.2|6136.1|6130.1|6140.5|6134.5|6123.9|6115.4|38
1658151000000|2022-07-18 13:30:00|6170.2|6160.2|6187|6181|6210.6|6201.8|6133.1|6126.6|551
1658151300000|2022-07-18 13:35:00|6187.1|6181.1|6178.6|6168.6|6200.9|6194.9|6174.8|6168.1|52
1658151600000|2022-07-18 13:40:00|6178.4|6168.4|6188.6|6182.6|6189.4|6183.4|6167.1|6161.1|100
1658151900000|2022-07-18 13:45:00|6188.4|6182.4|6190.3|6184.3|6197.9|6191.9|6177.4|6171.4|82
1658152200000|2022-07-18 13:50:00|6190.7|6184.7|6186.6|6180.6|6195.8|6189.8|6177.5|6171.5|165
1658152500000|2022-07-18 13:55:00|6187|6181|6196.4|6190.4|6200.8|6194.8|6186.4|6180.4|99
1658152800000|2022-07-18 14:00:00|6196.5|6190.5|6195.9|6189.9|6196.8|6190.8|6186.5|6180.5|32
1658153100000|2022-07-18 14:05:00|6196.3|6190.3|6188.3|6182.3|6197.5|6191.5|6187.3|6181.3|92
1658153400000|2022-07-18 14:10:00|6187.8|6181.8|6188.5|6182.5|6192.6|6186.6|6177.8|6171.8|72
1658153700000|2022-07-18 14:15:00|6188|6182|6187.9|6181.9|6201.9|6195.9|6186.1|6180.1|107
1658154000000|2022-07-18 14:20:00|6187.7|6181.7|6210.6|6204.6|6222.6|6211.6|6182.9|6176.9|92
1658154300000|2022-07-18 14:25:00|6210.1|6204.1|6199.3|6193.3|6214|6206.1|6191.1|6185.1|60
1658154600000|2022-07-18 14:30:00|6199|6193|6202.7|6196.7|6216|6210|6198.7|6192.7|57
1658154900000|2022-07-18 14:35:00|6202.6|6196.6|6220.8|6214.8|6227.6|6221.6|6198.7|6192.7|50
1658155200000|2022-07-18 14:40:00|6220.5|6214.5|6218.7|6212.7|6222.8|6216.8|6212.8|6206.8|29
1658155500000|2022-07-18 14:45:00|6219.1|6213.1|6189.9|6183.9|6219.1|6213.1|6188.4|6182.3|236
1658155800000|2022-07-18 14:50:00|6189.6|6183.6|6191.2|6185.2|6191.7|6185.7|6182.1|6176.1|99
1658156100000|2022-07-18 14:55:00|6191.3|6185.3|6205.9|6195.9|6205.9|6199.2|6189|6183|67
1658156400000|2022-07-18 15:00:00|6203.8|6197.8|6200.5|6194.5|6216.8|6210.8|6198.7|6192.7|13
1658156700000|2022-07-18 15:05:00|6201|6195|6196.3|6190.3|6209.5|6201.4|6187.3|6181.3|31
1658157000000|2022-07-18 15:10:00|6196.5|6190.5|6188.8|6182.8|6197.3|6191.3|6187.8|6181.8|21
1658157300000|2022-07-18 15:15:00|6188.4|6182.4|6183.9|6177.9|6193|6187|6183.9|6177.9|13
1658157600000|2022-07-18 15:20:00|6183.5|6177.5|6189|6183|6189.1|6183.1|6183.5|6177.5|34
1658157900000|2022-07-18 15:25:00|6189.1|6183.1|6203.3|6197.3|6203.3|6197.3|6189|6183|6
1658158200000|2022-07-18 15:30:00|6203.5|6197.5|6196.8|6190.8|6203.8|6197.8|6196.8|6190.8|51
1658158500000|2022-07-18 15:35:00|6197|6191|6200.3|6194.3|6201.8|6195.8|6195.2|6189.2|7
1658158800000|2022-07-18 15:40:00|6200.7|6194.7|6205.3|6199.3|6206.8|6200.8|6194.9|6188.9|15
1658159100000|2022-07-18 15:45:00|6205.2|6199.2|6218.4|6212.4|6218.6|6212.6|6205.2|6199.2|56
1658159400000|2022-07-18 15:50:00|6218.8|6212.8|6226|6220|6226.4|6220.4|6212.7|6206.7|35
1658159700000|2022-07-18 15:55:00|6225.5|6219.5|6240.2|6234.2|6240.5|6234.5|6222.7|6216.7|203
1658160000000|2022-07-18 16:00:00|6238.9|6232.9|6246.5|6240.5|6259.4|6249.4|6230.6|6224.6|335
1658160300000|2022-07-18 16:05:00|6247.4|6241.4|6252.1|6246.1|6253.6|6247.6|6239.9|6233.9|96
1658160600000|2022-07-18 16:10:00|6252.6|6246.6|6254.6|6248.6|6257.9|6251.9|6251.4|6245.4|221
1658160900000|2022-07-18 16:15:00|6255.1|6249.1|6261.5|6255.5|6261.5|6255.5|6250.2|6244.2|156
1658161200000|2022-07-18 16:20:00|6261.6|6255.6|6271.6|6265.6|6271.8|6265.8|6260.7|6254.7|80
1658161500000|2022-07-18 16:25:00|6272.1|6266.1|6298.8|6292.8|6301.2|6295.2|6272.1|6266.1|277
1658161800000|2022-07-18 16:30:00|6299.3|6293.3|6303.1|6297.1|6304.2|6298.2|6297|6291|139
1658162100000|2022-07-18 16:35:00|6303.8|6297.8|6301.7|6295.7|6307.9|6301.9|6301.2|6295.2|75
1658162400000|2022-07-18 16:40:00|6301.8|6295.8|6306.5|6300.5|6309.2|6303.2|6300.8|6294.8|164
1658162700000|2022-07-18 16:45:00|6306|6300|6300.5|6294.5|6307|6301|6294|6288|269
1658163000000|2022-07-18 16:50:00|6300.2|6294.2|6303.3|6297.3|6305|6299|6298.3|6292.3|111
1658163300000|2022-07-18 16:55:00|6303.4|6297.4|6303.5|6297.5|6306|6300|6297|6291|151
1658163600000|2022-07-18 17:00:00|6303|6297|6313.6|6307.6|6315.5|6309.5|6303|6297|164
1658163900000|2022-07-18 17:05:00|6314.1|6308.1|6311.6|6305.6|6316.6|6310.6|6310.7|6304.7|204
1658164200000|2022-07-18 17:10:00|6311.5|6305.5|6303|6297|6312|6306|6302|6296|71
1658164500000|2022-07-18 17:15:00|6303.1|6297.1|6300.3|6294.3|6303.5|6297.5|6296.6|6290.6|36
1658164800000|2022-07-18 17:20:00|6300.7|6294.7|6303.6|6297.6|6305.2|6299.2|6300.7|6294.7|56
1658165100000|2022-07-18 17:25:00|6302.8|6296.8|6296.8|6290.8|6305.2|6299.2|6296.2|6290.2|35
1658165400000|2022-07-18 17:30:00|6296.7|6290.7|6283.3|6277.3|6297.8|6291.8|6282.8|6276.8|38
1658165700000|2022-07-18 17:35:00|6283.2|6277.2|6280.7|6274.7|6284.3|6278.3|6280.2|6274.2|36
1658166000000|2022-07-18 17:40:00|6280.2|6274.2|6278.6|6272.6|6281.3|6275.3|6275.1|6269.1|117
1658166300000|2022-07-18 17:45:00|6279.4|6273.4|6274.5|6268.5|6287.8|6281.8|6272.9|6266.9|97
1658166600000|2022-07-18 17:50:00|6274.1|6268.1|6268|6262|6274.5|6268.5|6265.7|6259.7|161
1658166900000|2022-07-18 17:55:00|6267.5|6261.5|6264|6258|6269|6263|6262.7|6256.7|48
1658167200000|2022-07-18 18:00:00|6263.6|6257.6|6265.8|6259.8|6270|6264|6256.2|6250.2|147
1658167500000|2022-07-18 18:05:00|6265.7|6259.7|6247.2|6241.2|6267.6|6261.6|6245.3|6239.3|136
1658167800000|2022-07-18 18:10:00|6247.7|6241.7|6239.5|6233.5|6251.8|6245.8|6234.9|6228.9|488
1658168100000|2022-07-18 18:15:00|6239.9|6233.9|6238.4|6223.4|6250.3|6244.3|6217.3|6211.3|442
1658188800000|2022-07-19 00:00:00|6259.1|6244.1|6248|6238|6269.2|6254.4|6239.6|6233.6|80
1658189100000|2022-07-19 00:05:00|6247.4|6241.4|6253.1|6247.1|6259.1|6247.1|6245.3|6233|18
1658189400000|2022-07-19 00:10:00|6252.7|6246.7|6248.1|6238.1|6258.4|6247.2|6245.5|6237.7|3
1658189700000|2022-07-19 00:15:00|6248.5|6238.5|6248.6|6238.6|6250.5|6240.4|6237.9|6231.9|5
1658190000000|2022-07-19 00:20:00|6246.5|6240.5|6249.2|6239.2|6252|6242.1|6242.5|6235|0
1658190300000|2022-07-19 00:25:00|6251.6|6241.6|6250.6|6244.6|6256.3|6247.8|6249|6238.5|2
1658190600000|2022-07-19 00:30:00|6251|6245|6249.7|6243.7|6253.1|6246.3|6246.5|6240.3|0
1658190900000|2022-07-19 00:35:00|6248.9|6242.9|6243.4|6237.4|6250.7|6243.3|6243.3|6237.3|0
1658191200000|2022-07-19 00:40:00|6243.1|6237.1|6242.5|6236.5|6243.4|6237.4|6241.4|6235.4|5
1658191500000|2022-07-19 00:45:00|6242.4|6236.4|6242|6236|6242.9|6236.9|6241.5|6235.5|0
1658191800000|2022-07-19 00:50:00|6241.9|6235.9|6242.1|6232.1|6242.5|6235.9|6236.6|6230.6|2
1658192100000|2022-07-19 00:55:00|6242.5|6232.5|6258|6248|6261|6252.4|6239.3|6231.8|8
1658192400000|2022-07-19 01:00:00|6257.8|6247.8|6235.8|6229.8|6261.4|6250.1|6228.2|6220.4|4
1658192700000|2022-07-19 01:05:00|6235|6229|6231.9|6216.9|6242.4|6231|6222.7|6215.6|0
1658193000000|2022-07-19 01:10:00|6232.4|6217.4|6223.5|6213.5|6232.4|6222|6218|6208.2|2
1658193300000|2022-07-19 01:15:00|6221.3|6215.3|6224.7|6214.7|6231|6221.3|6218|6210.1|0
1658193600000|2022-07-19 01:20:00|6223.9|6213.9|6221.9|6206.9|6223.9|6215.6|6211.9|6201.9|3
1658193900000|2022-07-19 01:25:00|6222.4|6207.4|6206.5|6196.5|6222.4|6210.7|6202.1|6190.9|10
1658194200000|2022-07-19 01:30:00|6206.7|6196.7|6206.9|6196.9|6215.5|6204.5|6206|6194.4|0
1658194500000|2022-07-19 01:35:00|6206.5|6196.5|6202.6|6187.6|6206.5|6197.9|6187.8|6178.8|0
1658194800000|2022-07-19 01:40:00|6202.5|6187.5|6205.6|6199.6|6208.6|6200.1|6197.1|6186.1|0
1658195100000|2022-07-19 01:45:00|6205.4|6195.4|6217.1|6202.1|6218.5|6206.6|6199.2|6187.7|0
1658195400000|2022-07-19 01:50:00|6214.5|6204.5|6204.6|6194.6|6217.1|6204.5|6201.1|6193.1|1
1658195700000|2022-07-19 01:55:00|6202.1|6196.1|6197.5|6187.5|6202.1|6196.1|6193.1|6180.8|6
1658196000000|2022-07-19 02:00:00|6197.1|6187.1|6198|6188|6204.1|6192.5|6192.1|6179.1|0
1658196300000|2022-07-19 02:05:00|6198.4|6188.4|6208.9|6202.9|6209.4|6203.4|6194.3|6188.3|1
1658196600000|2022-07-19 02:10:00|6209.1|6203.1|6207.4|6201.4|6211|6203.1|6202.1|6190.3|1
1658196900000|2022-07-19 02:15:00|6209.5|6199.5|6205|6195|6213.4|6204.9|6200.6|6194.1|0
1658197200000|2022-07-19 02:20:00|6207.6|6192.6|6204.4|6198.4|6210.4|6198.4|6203.1|6192.6|0
1658197500000|2022-07-19 02:25:00|6205.7|6195.7|6204.4|6198.4|6208.4|6198.8|6203.9|6193.4|0
1658197800000|2022-07-19 02:30:00|6204.8|6194.8|6204.6|6194.6|6206.5|6197.7|6192.6|6181|4
1658198100000|2022-07-19 02:35:00|6204.5|6194.5|6195.7|6189.7|6204.7|6195.6|6194.8|6188.8|5
1658198400000|2022-07-19 02:40:00|6195.6|6189.6|6180.3|6170.3|6195.6|6189.6|6177.4|6168.8|54
1658198700000|2022-07-19 02:45:00|6180.2|6170.2|6166.2|6160.2|6184.8|6177.9|6164.7|6157.9|2
1658199000000|2022-07-19 02:50:00|6166|6160|6165.5|6159.5|6167.9|6160.4|6158.7|6152.7|7
1658199300000|2022-07-19 02:55:00|6166|6160|6156.2|6150.2|6168.3|6160.4|6143.4|6137.4|21
1658199600000|2022-07-19 03:00:00|6156.6|6150.6|6161.4|6155.4|6166.9|6160.9|6150|6144|9
1658199900000|2022-07-19 03:05:00|6161.5|6155.5|6169.9|6163.9|6181.5|6175.5|6161.5|6155.5|12
1658200200000|2022-07-19 03:10:00|6169.1|6163.1|6170.4|6164.4|6172.9|6166.4|6163.2|6157.2|2
1658200500000|2022-07-19 03:15:00|6170.2|6164.2|6167.1|6161.1|6172.4|6166.4|6166.7|6160.7|0
1658200800000|2022-07-19 03:20:00|6167.2|6161.2|6169.1|6163.1|6170.4|6163.7|6163.8|6157.8|2
1658201100000|2022-07-19 03:25:00|6168.7|6162.7|6171.6|6165.6|6173.2|6165.6|6164.7|6158.7|0
1658201400000|2022-07-19 03:30:00|6171.5|6165.5|6166.2|6160.2|6171.5|6165.5|6164.3|6158.3|0
1658201700000|2022-07-19 03:35:00|6164.3|6158.3|6163.8|6157.8|6165.3|6159.3|6162.9|6156.9|2
1658202000000|2022-07-19 03:40:00|6163.4|6157.4|6160.7|6154.7|6163.4|6157.4|6159.7|6153.7|4
1658202300000|2022-07-19 03:45:00|6159.5|6153.5|6159.1|6153.1|6160.7|6154.7|6158.6|6152.6|0
1658202600000|2022-07-19 03:50:00|6158.6|6152.6|6153.6|6147.6|6158.6|6152.6|6151.9|6145.9|2
1658202900000|2022-07-19 03:55:00|6156.5|6146.5|6152.6|6146.6|6156.5|6149|6152.6|6146.1|0
1658203200000|2022-07-19 04:00:00|6153|6147|6147.6|6141.6|6153.1|6147.1|6144.8|6138.8|11
1658203500000|2022-07-19 04:05:00|6148.1|6142.1|6142.3|6136.3|6149.6|6143.6|6142.3|6136.3|3
1658203800000|2022-07-19 04:10:00|6141.9|6135.9|6132.7|6126.7|6141.9|6135.9|6132.1|6126.1|10
1658204100000|2022-07-19 04:15:00|6132.8|6126.8|6130.4|6124.4|6136.7|6130.2|6130.4|6124.4|2
1658204400000|2022-07-19 04:20:00|6130.8|6124.8|6129.2|6119.2|6135.2|6129.2|6126.8|6119.2|4
1658204700000|2022-07-19 04:25:00|6128.7|6118.7|6132.3|6122.3|6132.3|6123.8|6127.3|6118.7|0
1658205000000|2022-07-19 04:30:00|6132.9|6122.9|6148.6|6142.6|6153.5|6145.4|6130.3|6122.1|15
1658205300000|2022-07-19 04:35:00|6150|6144|6150|6140|6150|6144|6149.5|6139.5|0
1658205600000|2022-07-19 04:40:00|6149.9|6139.9|6160|6150|6164|6153.9|6149.5|6139.5|0
1658205900000|2022-07-19 04:45:00|6160.1|6150.1|6170.3|6164.3|6174.8|6168.8|6157.3|6148.8|41
1658206200000|2022-07-19 04:50:00|6170.7|6164.7|6170.2|6160.2|6175.7|6169.7|6170.2|6160.2|0
1658206500000|2022-07-19 04:55:00|6170.6|6160.6|6166.8|6160.8|6172.6|6161.5|6166.2|6157.4|2
1658206800000|2022-07-19 05:00:00|6166.5|6160.5|6163.3|6153.3|6168.9|6160.5|6161.6|6150.5|0
1658207100000|2022-07-19 05:05:00|6163.4|6153.4|6189.5|6183.5|6189.6|6183.6|6161.5|6151.9|50
1658207400000|2022-07-19 05:10:00|6192.5|6182.5|6192.4|6182.4|6193.4|6185.5|6189|6182.4|0
1658207700000|2022-07-19 05:15:00|6192|6182|6192|6182|6192.4|6184.5|6189.5|6181.6|0
1658208000000|2022-07-19 05:20:00|6191.2|6185.2|6191.2|6185.2|6191.4|6185.4|6190.7|6184.7|6
1658208300000|2022-07-19 05:25:00|6190.7|6184.7|6187.1|6181.1|6191.4|6185.4|6184.4|6178.4|23
1658208600000|2022-07-19 05:30:00|6186.2|6180.2|6200.2|6194.2|6202.6|6195.1|6185.2|6179.2|22
1658208900000|2022-07-19 05:35:00|6200.1|6194.1|6195|6189|6204.6|6197.6|6191.7|6184.5|0
1658209200000|2022-07-19 05:40:00|6195.4|6189.4|6203.5|6193.5|6203.5|6194|6193.5|6184.7|0
1658209500000|2022-07-19 05:45:00|6201.2|6195.2|6185.6|6179.6|6201.2|6195.2|6185.1|6179.1|23
1658209800000|2022-07-19 05:50:00|6186.1|6180.1|6187.6|6181.6|6193.2|6187.2|6185.1|6179.1|79
1658210100000|2022-07-19 05:55:00|6188.1|6182.1|6179.5|6169.5|6188.1|6182.1|6174.9|6168.9|41
1658210400000|2022-07-19 06:00:00|6177.4|6171.4|6172.5|6166.5|6182.1|6175|6171|6165|2
1658210700000|2022-07-19 06:05:00|6172|6166|6183.5|6177.5|6185.4|6179.4|6172|6165.1|2
1658211000000|2022-07-19 06:10:00|6183.6|6177.6|6201|6195|6201.5|6195.5|6183.5|6177.5|147
1658211300000|2022-07-19 06:15:00|6201.5|6195.5|6202.8|6192.8|6207.2|6200.4|6193.7|6187.7|6
1658211600000|2022-07-19 06:20:00|6201.3|6195.3|6196.8|6190.8|6201.3|6195.3|6190.8|6183.4|2
1658211900000|2022-07-19 06:25:00|6197.2|6191.2|6210.8|6204.8|6212.2|6204.8|6194.8|6187.4|2
1658212200000|2022-07-19 06:30:00|6211|6205|6196.2|6190.2|6219.3|6213.3|6194.3|6186.5|3
1658212500000|2022-07-19 06:35:00|6198.7|6192.7|6172.4|6166.4|6201.5|6193.7|6172.4|6166.4|23
1658212800000|2022-07-19 06:40:00|6172|6166|6175|6169|6178.5|6171.9|6172|6165.1|65
1658213100000|2022-07-19 06:45:00|6174.6|6168.6|6180.2|6170.2|6186.8|6177.7|6169.8|6161.6|7
1658213400000|2022-07-19 06:50:00|6180.6|6170.6|6165.5|6155.5|6180.6|6171.1|6160.3|6149.3|3
1658213700000|2022-07-19 06:55:00|6165.9|6155.9|6167.9|6152.9|6168.3|6156.3|6157.7|6146.9|0
1658214000000|2022-07-19 07:00:00|6168.4|6153.4|6168.1|6162.1|6175.1|6169.1|6158.8|6148.5|3
1658214300000|2022-07-19 07:05:00|6169|6163|6164.7|6158.7|6170.5|6163.4|6163.4|6155.5|4
1658214600000|2022-07-19 07:10:00|6163.8|6157.8|6154.6|6148.6|6168.5|6158.3|6153.2|6146.1|3
1658214900000|2022-07-19 07:15:00|6154.2|6148.2|6151.7|6145.7|6156.8|6150.8|6147.5|6139.6|3
1658215200000|2022-07-19 07:20:00|6151.8|6145.8|6177.2|6167.2|6179.2|6171.5|6151.8|6145.8|3
1658215500000|2022-07-19 07:25:00|6177.3|6167.3|6171|6161|6181.5|6173.2|6168.1|6159.5|0
1658215800000|2022-07-19 07:30:00|6173.2|6163.2|6174.6|6168.6|6180.7|6172.2|6168.3|6159.4|21
1658216100000|2022-07-19 07:35:00|6174.7|6168.7|6187.6|6181.6|6195.9|6188.1|6174.7|6168.7|12
1658216400000|2022-07-19 07:40:00|6188.5|6182.5|6169.8|6163.8|6190|6184|6169.1|6161.4|1
1658216700000|2022-07-19 07:45:00|6169.9|6163.9|6166.7|6156.7|6174.6|6166.1|6165.7|6156.7|2
1658217000000|2022-07-19 07:50:00|6167.1|6157.1|6165.1|6159.1|6171.6|6164.6|6165.1|6157.1|3
1658217300000|2022-07-19 07:55:00|6165.2|6155.2|6156.2|6146.2|6166.6|6158.7|6152.3|6145.3|4
1658217600000|2022-07-19 08:00:00|6153.3|6147.3|6154.7|6148.7|6164.3|6157.5|6152.6|6144.9|0
1658217900000|2022-07-19 08:05:00|6154.3|6148.3|6156.8|6150.8|6160.7|6153.2|6151.8|6144|17
1658218200000|2022-07-19 08:10:00|6157.1|6151.1|6162.6|6152.6|6165|6155.9|6154.8|6148.8|1
1658218500000|2022-07-19 08:15:00|6162.5|6152.5|6159.6|6149.6|6164.6|6154.6|6155.6|6144|0
1658218800000|2022-07-19 08:20:00|6160|6150|6163.6|6148.6|6165.9|6153.4|6157|6145.6|0
1658219100000|2022-07-19 08:25:00|6160.5|6154.5|6159.6|6149.6|6171.2|6161.6|6159.5|6149.5|1
1658219400000|2022-07-19 08:30:00|6159.5|6149.5|6150.2|6144.2|6162.6|6153.6|6149.4|6143.2|6
1658219700000|2022-07-19 08:35:00|6150.3|6144.3|6165|6155|6169|6160.5|6150.3|6144.3|1
1658220000000|2022-07-19 08:40:00|6166|6156|6159.6|6153.6|6168.3|6161.1|6159.6|6150.7|0
1658220300000|2022-07-19 08:45:00|6159.7|6153.7|6149.5|6143.5|6162.9|6153.9|6149|6143|6
1658220600000|2022-07-19 08:50:00|6149.4|6143.4|6137.3|6131.3|6150.2|6143.4|6136.1|6130.1|55
1658220900000|2022-07-19 08:55:00|6137.4|6131.4|6137.9|6131.9|6145.6|6137.1|6133.9|6127.9|99
1658221200000|2022-07-19 09:00:00|6138.4|6132.4|6135|6129|6148.5|6137.5|6135|6129|0
1658221500000|2022-07-19 09:05:00|6134.8|6128.8|6145.2|6139.2|6145.2|6139.2|6130.8|6124.8|34
1658221800000|2022-07-19 09:10:00|6144.8|6138.8|6135.4|6129.4|6150.6|6143.5|6134.1|6128.1|42
1658222100000|2022-07-19 09:15:00|6135.3|6129.3|6136.3|6130.3|6141.3|6135.3|6133.4|6127.4|15
1658222400000|2022-07-19 09:20:00|6136.9|6130.9|6134.9|6128.9|6138.9|6132.9|6133.4|6127.4|45
1658222700000|2022-07-19 09:25:00|6135|6129|6133.9|6127.9|6140.4|6134.4|6133.5|6127.5|23
1658223000000|2022-07-19 09:30:00|6134.4|6128.4|6131.8|6125.8|6141.3|6132.1|6131.8|6125.8|35
1658223300000|2022-07-19 09:35:00|6132.2|6126.2|6131.5|6125.5|6136.2|6130.2|6130|6124|9
1658223600000|2022-07-19 09:40:00|6131.9|6125.9|6136|6126|6137.4|6129.7|6131.5|6125.3|0
1658223900000|2022-07-19 09:45:00|6134.1|6128.1|6154.3|6148.3|6155.4|6149.3|6130.1|6124.1|5
1658224200000|2022-07-19 09:50:00|6153.8|6147.8|6133|6127|6154.3|6148.3|6133|6127|3
1658224500000|2022-07-19 09:55:00|6133.7|6127.7|6150.4|6144.4|6163.6|6157.6|6133.7|6127.7|46
1658224800000|2022-07-19 10:00:00|6150.8|6144.8|6151.3|6145.3|6159.7|6149.8|6148.2|6141|22
1658225100000|2022-07-19 10:05:00|6150.8|6144.8|6156.9|6146.9|6163.2|6151.8|6150.8|6142.4|16
1658225400000|2022-07-19 10:10:00|6159.4|6149.4|6159.8|6149.8|6165.6|6155.9|6159.4|6147.4|5
1658225700000|2022-07-19 10:15:00|6162.4|6147.4|6163.5|6153.5|6173.4|6159.5|6155|6146|0
1658226000000|2022-07-19 10:20:00|6163.4|6153.4|6160.1|6150.1|6165.8|6153.4|6155|6145.6|0
1658226300000|2022-07-19 10:25:00|6158.6|6148.6|6168.4|6153.4|6170.9|6157.4|6158|6145.6|0
1658226600000|2022-07-19 10:30:00|6165.4|6155.4|6151.3|6136.3|6168|6155.7|6147|6134.3|4
1658226900000|2022-07-19 10:35:00|6149.5|6139.5|6164.7|6149.7|6167.3|6159.1|6147.3|6138.9|20
1658227200000|2022-07-19 10:40:00|6165.3|6150.3|6143|6133|6169.3|6157.9|6139.9|6129.4|5
1658227500000|2022-07-19 10:45:00|6144.9|6129.9|6138.1|6128.1|6144.9|6136.9|6130.3|6121.3|3
1658227800000|2022-07-19 10:50:00|6137.6|6127.6|6136.2|6126.2|6140.7|6129.7|6125.8|6119.2|25
1658228100000|2022-07-19 10:55:00|6134.1|6128.1|6144.2|6134.2|6144.5|6135.9|6132.4|6125.6|1
1658228400000|2022-07-19 11:00:00|6141.7|6135.7|6144.1|6134.1|6148.8|6141.6|6139|6131.2|6
1658228700000|2022-07-19 11:05:00|6142.3|6136.3|6148.2|6142.2|6152.4|6145.4|6141.6|6134.1|0
1658229000000|2022-07-19 11:10:00|6148.1|6142.1|6141.7|6131.7|6149.7|6142.2|6138.8|6131.3|0
1658229300000|2022-07-19 11:15:00|6139.6|6133.6|6116.3|6110.3|6143.1|6134.6|6114.3|6108.3|15
1658229600000|2022-07-19 11:20:00|6116.7|6110.7|6127.5|6117.5|6131.4|6119.4|6116.2|6110.2|2
1658229900000|2022-07-19 11:25:00|6127.7|6117.7|6126|6116|6128.4|6119|6123|6115.5|0
1658230200000|2022-07-19 11:30:00|6126.4|6116.4|6125.3|6115.3|6130.4|6117.9|6120.9|6113.4|0
1658230500000|2022-07-19 11:35:00|6125.2|6119.2|6129.5|6119.5|6129.5|6122.5|6125|6117.5|2
1658230800000|2022-07-19 11:40:00|6128|6122|6129.9|6119.9|6129.9|6122|6124.7|6118.7|0
1658231100000|2022-07-19 11:45:00|6127.8|6121.8|6128|6122|6129.9|6123.9|6126.5|6119.5|1
1658231400000|2022-07-19 11:50:00|6127.6|6121.6|6141.6|6135.6|6150.7|6138.4|6127.1|6121.1|1
1658231700000|2022-07-19 11:55:00|6142|6136|6139.8|6129.8|6144.3|6136|6134.7|6123.7|0
1658232000000|2022-07-19 12:00:00|6139.9|6129.9|6133.8|6127.8|6146.1|6137.6|6133.3|6124.9|1
1658232300000|2022-07-19 12:05:00|6134.2|6128.2|6131.2|6125.2|6137.7|6131.7|6130.1|6124.1|47
1658232600000|2022-07-19 12:10:00|6131.6|6125.6|6125.1|6119.1|6131.6|6125.6|6122.7|6116.7|22
1658232900000|2022-07-19 12:15:00|6125.2|6119.2|6111.9|6105.9|6133.2|6124.6|6111.9|6105.9|126
1658233200000|2022-07-19 12:20:00|6112.7|6106.7|6118.4|6112.4|6121.4|6115.4|6108.2|6102.2|106
1658233500000|2022-07-19 12:25:00|6118.3|6112.3|6117.7|6111.7|6120.3|6114.3|6111.8|6104.9|11
1658233800000|2022-07-19 12:30:00|6118.2|6112.2|6104.3|6098.3|6122.1|6113.2|6103.8|6097.8|12
1658234100000|2022-07-19 12:35:00|6103.8|6097.8|6096.6|6090.6|6105.3|6099.3|6092.3|6086.3|77
1658234400000|2022-07-19 12:40:00|6097|6091|6089.3|6083.3|6101.8|6095.8|6084.6|6078.1|41
1658237400000|2022-07-19 13:30:00|6097.9|6087.9|6123.5|6117.5|6126|6120|6080.3|6074.3|682
1658237700000|2022-07-19 13:35:00|6123.6|6117.6|6122.1|6116.1|6132.1|6126.1|6106.1|6100.1|98
1658238000000|2022-07-19 13:40:00|6123|6117|6121.4|6115.4|6127.7|6121.7|6102.7|6096.7|102
1658238300000|2022-07-19 13:45:00|6121.2|6115.2|6101|6095|6121.2|6115.2|6087.2|6081.2|171
1658238600000|2022-07-19 13:50:00|6101.2|6095.2|6093|6087|6112.5|6106.5|6093|6087|64
1658238900000|2022-07-19 13:55:00|6092.1|6086.1|6088.9|6082.9|6095|6089|6081.7|6075.7|212
1658239200000|2022-07-19 14:00:00|6089|6083|6061.1|6055.1|6093.6|6087.6|6056.1|6050.1|308
1658239500000|2022-07-19 14:05:00|6061.6|6055.6|6067.8|6061.8|6072.9|6066.9|6053.6|6047.6|302
1658239800000|2022-07-19 14:10:00|6067.9|6061.9|6079.4|6073.4|6089.3|6083.3|6067.9|6061.9|67
1658240100000|2022-07-19 14:15:00|6079.5|6073.5|6091.9|6085.9|6092.8|6086.8|6072|6066|70
1658240400000|2022-07-19 14:20:00|6091.4|6085.4|6101.9|6095.9|6120.2|6114.2|6090.4|6084.4|277
1658240700000|2022-07-19 14:25:00|6102.1|6096.1|6106.4|6100.4|6116.9|6110.9|6102|6096|174
1658241000000|2022-07-19 14:30:00|6106.9|6100.9|6100.8|6094.8|6110.2|6104.2|6098.5|6092.5|97
1658241300000|2022-07-19 14:35:00|6100.1|6094.1|6111.4|6105.4|6115.5|6109.5|6094|6088|91
1658241600000|2022-07-19 14:40:00|6111|6105|6091.7|6085.7|6115.6|6109.6|6089.6|6083.6|19
1658241900000|2022-07-19 14:45:00|6092.2|6086.2|6082.7|6076.7|6096.8|6090.8|6079.9|6073.9|58
1658242200000|2022-07-19 14:50:00|6082.6|6076.6|6065.1|6059.1|6086.2|6080.2|6063.5|6057.5|28
1658242500000|2022-07-19 14:55:00|6064.7|6058.7|6053.9|6047.9|6065.2|6059.2|6048|6042|42
1658242800000|2022-07-19 15:00:00|6054.8|6048.8|6050.1|6044.1|6063.7|6057.7|6047.5|6041.5|78
1658243100000|2022-07-19 15:05:00|6050|6044|6068.7|6062.7|6069.8|6063.8|6050|6044|59
1658243400000|2022-07-19 15:10:00|6069.3|6063.3|6068.2|6062.2|6073.6|6067.6|6065.2|6059.2|66
1658243700000|2022-07-19 15:15:00|6068.1|6062.1|6075.5|6069.5|6076.4|6070.4|6067.6|6061.6|30
1658244000000|2022-07-19 15:20:00|6075.8|6069.8|6069.9|6063.9|6082.3|6075.6|6068|6062|16
1658244300000|2022-07-19 15:25:00|6069.5|6063.5|6075.7|6069.7|6076.2|6070.2|6068.1|6062.1|30
1658244600000|2022-07-19 15:30:00|6076.7|6070.7|6071.7|6065.7|6080.2|6074.2|6071.7|6065.7|28
1658244900000|2022-07-19 15:35:00|6072.5|6066.5|6079.2|6073.2|6079.6|6073.6|6071.7|6065.7|268
1658245200000|2022-07-19 15:40:00|6079.3|6073.3|6077.1|6071.1|6083.7|6077.7|6075.4|6069.4|25
1658245500000|2022-07-19 15:45:00|6077.8|6071.8|6083.2|6077.2|6084.2|6078.2|6076.2|6070.2|7
1658245800000|2022-07-19 15:50:00|6084|6078|6095.3|6089.3|6099.3|6093.3|6083.7|6077.7|34
1658246100000|2022-07-19 15:55:00|6095.2|6089.2|6099.4|6093.4|6099.4|6093.4|6090.3|6084.3|222
1658246400000|2022-07-19 16:00:00|6099.8|6093.8|6094.7|6088.7|6103.4|6097.4|6092.1|6086.1|26
1658246700000|2022-07-19 16:05:00|6094.4|6088.4|6090.1|6084.1|6095.2|6089.2|6088.6|6082.6|13
1658247000000|2022-07-19 16:10:00|6090|6084|6087.2|6081.2|6096.6|6090.6|6086.7|6080.7|13
1658247300000|2022-07-19 16:15:00|6087.5|6081.5|6076.8|6070.8|6090.1|6084.1|6075.4|6069.4|141
1658247600000|2022-07-19 16:20:00|6077.1|6071.1|6085.7|6079.7|6087.5|6081.5|6074.6|6068.6|33
1658247900000|2022-07-19 16:25:00|6085.3|6079.3|6091.8|6085.8|6095.7|6089.7|6084.5|6078.5|20
1658248200000|2022-07-19 16:30:00|6092.1|6086.1|6096.6|6090.6|6102.5|6096.5|6091|6085|90
1658248500000|2022-07-19 16:35:00|6097|6091|6104.8|6098.8|6105.7|6099.7|6096.1|6090.1|130
1658248800000|2022-07-19 16:40:00|6104.3|6098.3|6107|6101|6108.8|6102.8|6103.5|6097.5|42
1658249100000|2022-07-19 16:45:00|6106.9|6100.9|6105.2|6099.2|6114.6|6108.6|6104.7|6098.7|155
1658249400000|2022-07-19 16:50:00|6105.3|6099.3|6110.1|6104.1|6110.1|6104.1|6104.4|6098.4|137
1658249700000|2022-07-19 16:55:00|6110.5|6104.5|6117.3|6111.3|6123.2|6117.2|6110.5|6104.5|113
1658250000000|2022-07-19 17:00:00|6117.2|6111.2|6116.3|6110.3|6117.3|6111.3|6113|6107|27
1658250300000|2022-07-19 17:05:00|6116.4|6110.4|6119|6113|6120|6114|6114.4|6108.4|93
1658250600000|2022-07-19 17:10:00|6118|6112|6132.4|6126.4|6134.3|6128.3|6118|6112|71
1658250900000|2022-07-19 17:15:00|6131.4|6125.4|6123.1|6117.1|6140.7|6134.7|6123.1|6117.1|359
1658251200000|2022-07-19 17:20:00|6122.7|6116.7|6127.6|6121.6|6133.1|6127.1|6121.7|6115.7|82
1658251500000|2022-07-19 17:25:00|6127.2|6121.2|6121.2|6115.2|6127.9|6121.9|6116.7|6110.7|81
1658251800000|2022-07-19 17:30:00|6120.8|6114.8|6136.8|6130.8|6137.4|6131.4|6119.8|6113.8|132
1658252100000|2022-07-19 17:35:00|6137|6131|6131.1|6125.1|6137.9|6131.9|6125.8|6119.8|101
1658252400000|2022-07-19 17:40:00|6131.6|6125.6|6123.2|6117.2|6135.4|6129.4|6120.7|6114.7|123
1658252700000|2022-07-19 17:45:00|6123.3|6117.3|6118.8|6112.8|6124.1|6118.1|6115.9|6108.9|74
1658253000000|2022-07-19 17:50:00|6117.9|6111.9|6119.5|6113.5|6122.3|6116.3|6117.8|6111.8|25
1658253300000|2022-07-19 17:55:00|6119.9|6113.9|6121.3|6115.3|6127.6|6121.6|6118.3|6112.3|52
1658253600000|2022-07-19 18:00:00|6120.9|6114.9|6110.9|6104.9|6124.4|6118.4|6104.9|6098.9|43
1658253900000|2022-07-19 18:05:00|6111.4|6105.4|6116.4|6110.4|6116.4|6110.4|6110.9|6104.9|143
1658254200000|2022-07-19 18:10:00|6118.2|6112.2|6104.7|6098.7|6118.6|6112.6|6097.6|6091.6|282
1658254500000|2022-07-19 18:15:00|6105.1|6099.1|6099.1|6093.1|6116.2|6110.2|6092.7|6086.7|308
1658275200000|2022-07-20 00:00:00|6104.3|6089.3|6075|6069|6107.6|6096.1|6074.3|6066|37
1658275500000|2022-07-20 00:05:00|6074.9|6068.9|6080.2|6074.2|6082.1|6074.2|6070.8|6062.7|6
1658275800000|2022-07-20 00:10:00|6080.3|6074.3|6069.6|6063.6|6080.3|6074.3|6068.7|6059.8|3
1658276100000|2022-07-20 00:15:00|6073|6063|6064.2|6058.2|6081.2|6069.4|6064.2|6058.2|39
1658276400000|2022-07-20 00:20:00|6064.1|6058.1|6074.3|6059.3|6075.7|6062.7|6061.3|6053.7|2
1658276700000|2022-07-20 00:25:00|6071.7|6061.7|6070.8|6060.8|6071.7|6063.7|6066.5|6059.6|0
1658277000000|2022-07-20 00:30:00|6068.7|6062.7|6072.7|6066.7|6080|6070.6|6068.7|6060.4|7
1658277300000|2022-07-20 00:35:00|6073.6|6067.6|6068.1|6062.1|6076.2|6068.1|6068.1|6062.1|1
1658277600000|2022-07-20 00:40:00|6068.5|6062.5|6063.1|6053.1|6070|6062.5|6057.6|6050.2|0
1658277900000|2022-07-20 00:45:00|6062.1|6056.1|6058|6048|6064|6056.1|6055.1|6046|0
1658278200000|2022-07-20 00:50:00|6057.5|6047.5|6053.9|6043.9|6061.4|6051.4|6048|6041.1|2
1658278500000|2022-07-20 00:55:00|6053.1|6043.1|6045.9|6039.9|6053.5|6044.5|6044.3|6038.3|10
1658278800000|2022-07-20 01:00:00|6046|6040|6059.1|6049.1|6066.9|6060.9|6045.4|6039.4|10
1658279100000|2022-07-20 01:05:00|6059.5|6049.5|6049.6|6043.6|6060.4|6051|6048|6040|0
1658279400000|2022-07-20 01:10:00|6050|6044|6035.7|6025.7|6051.9|6044.8|6028.1|6022.1|45
1658279700000|2022-07-20 01:15:00|6033.5|6027.5|6035.5|6029.5|6045.6|6034.2|6033.5|6024.2|3
1658280000000|2022-07-20 01:20:00|6035|6029|6032.5|6026.5|6041.7|6033.6|6030.9|6024.9|0
1658280300000|2022-07-20 01:25:00|6032.1|6026.1|6040.2|6030.2|6044.3|6034.8|6030.1|6024.1|0
1658280600000|2022-07-20 01:30:00|6039.7|6029.7|6026.7|6020.7|6041.6|6030.2|6022.7|6015.7|7
1658280900000|2022-07-20 01:35:00|6027.4|6021.4|6029.7|6023.7|6033|6025.6|6023.2|6017.2|0
1658281200000|2022-07-20 01:40:00|6030.5|6024.5|6033.5|6023.5|6040.7|6030.5|6030.5|6021.9|2
1658281500000|2022-07-20 01:45:00|6033.7|6023.7|6038|6028|6039.8|6030.5|6027.9|6020.3|0
1658281800000|2022-07-20 01:50:00|6038.4|6028.4|6050.7|6040.7|6051.6|6041.6|6028.5|6020|7
1658282100000|2022-07-20 01:55:00|6051.1|6041.1|6056.5|6050.5|6061.6|6053.4|6049.5|6040.1|0
1658282400000|2022-07-20 02:00:00|6056.9|6050.9|6063.2|6053.2|6066|6058.6|6046.5|6037.1|2
1658282700000|2022-07-20 02:05:00|6062.7|6052.7|6063.5|6057.5|6063.5|6057.5|6049.7|6039.7|0
1658283000000|2022-07-20 02:10:00|6065.4|6055.4|6056.4|6041.4|6067.4|6059.9|6049.5|6039.1|1
1658283300000|2022-07-20 02:15:00|6056.5|6041.5|6056|6041|6057.2|6049|6053.4|6041|1
1658283600000|2022-07-20 02:20:00|6056.4|6041.4|6057.9|6047.9|6057.9|6048.8|6049.2|6041|2
1658283900000|2022-07-20 02:25:00|6055.8|6049.8|6056|6050|6057.9|6050.9|6052.2|6044|0
1658284200000|2022-07-20 02:30:00|6057.5|6047.5|6058.1|6052.1|6074.9|6067|6055.5|6047.5|4
1658284500000|2022-07-20 02:35:00|6058|6052|6075.2|6069.2|6077.6|6071.6|6053.9|6046.5|3
1658284800000|2022-07-20 02:40:00|6074.8|6068.8|6090.4|6080.4|6090.4|6080.4|6073.9|6063.9|15
1658285100000|2022-07-20 02:45:00|6090.9|6080.9|6075.6|6069.6|6090.9|6083.4|6075.5|6069.5|31
1658285400000|2022-07-20 02:50:00|6077|6071|6072.5|6066.5|6077.4|6071.4|6070.5|6064.5|19
1658285700000|2022-07-20 02:55:00|6072.6|6066.6|6080.4|6074.4|6082.8|6076.8|6070.1|6064.1|16
1658286000000|2022-07-20 03:00:00|6081.4|6075.4|6081|6075|6089.8|6083.4|6073.9|6067.4|1
1658286300000|2022-07-20 03:05:00|6081.4|6075.4|6072.1|6066.1|6081.4|6075.4|6069.2|6063.2|8
1658286600000|2022-07-20 03:10:00|6072.6|6066.6|6071.4|6065.4|6076.9|6068.4|6068|6062|30
1658286900000|2022-07-20 03:15:00|6071.6|6065.6|6069.1|6063.1|6076.1|6070.1|6066.3|6060.3|24
1658287200000|2022-07-20 03:20:00|6069.2|6063.2|6070.9|6064.9|6074.5|6068.5|6068.6|6062.6|9
1658287500000|2022-07-20 03:25:00|6070.4|6064.4|6070.5|6064.5|6073.3|6067.3|6066.6|6060.6|19
1658287800000|2022-07-20 03:30:00|6070.9|6064.9|6071|6065|6072.7|6066.7|6066.5|6060.5|20
1658288100000|2022-07-20 03:35:00|6069.7|6063.7|6068.6|6062.6|6069.7|6063.7|6066.9|6060.9|25
1658288400000|2022-07-20 03:40:00|6069.2|6063.2|6071.6|6065.6|6074.1|6068.1|6069.1|6063.1|5
1658288700000|2022-07-20 03:45:00|6071.3|6065.3|6068.6|6062.6|6071.3|6065.3|6068.1|6062.1|2
1658289000000|2022-07-20 03:50:00|6068.7|6062.7|6066.1|6060.1|6068.7|6062.7|6066.1|6060.1|7
1658289300000|2022-07-20 03:55:00|6066.5|6060.5|6067|6061|6067.8|6061.8|6066.5|6060.5|5
1658289600000|2022-07-20 04:00:00|6067.4|6061.4|6078.3|6072.3|6078.9|6072.9|6067.4|6061.4|21
1658289900000|2022-07-20 04:05:00|6077.9|6071.9|6087.8|6081.8|6088.6|6082.6|6077|6070.6|29
1658290200000|2022-07-20 04:10:00|6089.9|6083.9|6093.4|6087.4|6096.3|6090.3|6087.9|6081.9|54
1658290500000|2022-07-20 04:15:00|6093.3|6087.3|6094|6088|6094.4|6088.4|6091.5|6085.5|6
1658290800000|2022-07-20 04:20:00|6094.4|6088.4|6094.7|6088.7|6095.9|6089.9|6093.3|6087.3|14
1658291100000|2022-07-20 04:25:00|6094.6|6088.6|6119.1|6113.1|6119.1|6113.1|6093.4|6087.4|31
1658291400000|2022-07-20 04:30:00|6118.7|6112.7|6124.6|6114.6|6137.5|6128.2|6118.7|6111.6|1
1658291700000|2022-07-20 04:35:00|6124.5|6114.5|6126.4|6120.4|6126.9|6120.9|6120.2|6112.8|5
1658292000000|2022-07-20 04:40:00|6126.3|6120.3|6123.9|6117.9|6126.4|6120.4|6123.1|6117.1|2
1658292300000|2022-07-20 04:45:00|6123.8|6117.8|6118.2|6112.2|6123.8|6117.8|6116.9|6109.5|32
1658292600000|2022-07-20 04:50:00|6118.1|6112.1|6123.8|6117.8|6124.8|6117.8|6117.3|6109.6|0
1658292900000|2022-07-20 04:55:00|6123|6117|6116.7|6110.7|6126.9|6118.2|6116.2|6110.2|2
1658293200000|2022-07-20 05:00:00|6116.8|6110.8|6117.3|6107.3|6117.3|6110.8|6106.6|6094|6
1658293500000|2022-07-20 05:05:00|6114.2|6108.2|6114.8|6108.8|6118.9|6111.3|6114.2|6106.3|0
1658293800000|2022-07-20 05:10:00|6114.3|6108.3|6111.3|6101.3|6114.3|6108.3|6106.4|6098.3|0
1658294100000|2022-07-20 05:15:00|6112.3|6102.3|6102.7|6092.7|6112.3|6102.8|6098.8|6090.2|3
1658294400000|2022-07-20 05:20:00|6102.3|6092.3|6109.3|6103.3|6112.8|6106.8|6100.6|6090.7|5
1658294700000|2022-07-20 05:25:00|6109.7|6103.7|6106.8|6100.8|6117.2|6110.2|6106.8|6100.8|0
1658295000000|2022-07-20 05:30:00|6105.3|6099.3|6085.1|6079.1|6105.3|6099.3|6083.1|6077.1|13
1658295300000|2022-07-20 05:35:00|6085|6079|6073.9|6067.9|6085|6079|6071.7|6063.8|3
1658295600000|2022-07-20 05:40:00|6074.3|6068.3|6071.2|6061.2|6080|6072.3|6066.3|6058.4|0
1658295900000|2022-07-20 05:45:00|6070.8|6060.8|6067.8|6061.8|6077.2|6070.3|6066.3|6058.9|0
1658296200000|2022-07-20 05:50:00|6068.3|6062.3|6073.3|6067.3|6081.2|6073.3|6068.3|6062.3|2
1658296500000|2022-07-20 05:55:00|6073.5|6067.5|6072.7|6062.7|6077.8|6070.3|6069.7|6062.3|0
1658296800000|2022-07-20 06:00:00|6070.8|6064.8|6079.7|6069.7|6084.5|6076.6|6069.2|6062.3|0
1658297100000|2022-07-20 06:05:00|6078.2|6072.2|6074.7|6064.7|6079.7|6072.7|6067.3|6061.3|0
1658297400000|2022-07-20 06:10:00|6072.8|6066.8|6074.7|6064.7|6077.2|6071.2|6072.2|6064.7|0
1658297700000|2022-07-20 06:15:00|6077|6062|6084.3|6074.3|6092.1|6084.2|6068.2|6060.3|0
1658298000000|2022-07-20 06:20:00|6084.7|6074.7|6072.2|6066.2|6085.7|6079.6|6071.3|6064.3|0
1658298300000|2022-07-20 06:25:00|6070.2|6064.2|6076.7|6066.7|6080.6|6070.8|6065.7|6058.3|0
1658298600000|2022-07-20 06:30:00|6076.6|6066.6|6066.7|6060.7|6079.7|6073.7|6066.2|6058.3|0
1658298900000|2022-07-20 06:35:00|6066.8|6060.8|6074.3|6068.3|6078|6072|6063.8|6057.8|3
1658299200000|2022-07-20 06:40:00|6074.4|6068.4|6077.7|6071.7|6080.2|6073.2|6065.7|6059.7|0
1658299500000|2022-07-20 06:45:00|6078.1|6072.1|6080.3|6074.3|6083.2|6076.7|6072.3|6064.2|2
1658299800000|2022-07-20 06:50:00|6079.8|6073.8|6087.8|6081.8|6087.9|6081.9|6078.8|6071.3|4
1658300100000|2022-07-20 06:55:00|6087.4|6081.4|6082.3|6076.3|6087.4|6081.4|6080.3|6072.8|3
1658300400000|2022-07-20 07:00:00|6082.7|6076.7|6083.3|6073.3|6083.8|6076.7|6073.2|6065.3|0
1658300700000|2022-07-20 07:05:00|6083.4|6073.4|6113.3|6107.3|6113.3|6107.3|6082.8|6073.4|9
1658301000000|2022-07-20 07:10:00|6112.6|6106.6|6115.6|6109.6|6119.4|6113.4|6111.5|6105.5|6
1658301300000|2022-07-20 07:15:00|6116|6110|6119.9|6113.9|6127.5|6121.5|6116|6110|4
1658301600000|2022-07-20 07:20:00|6119.8|6113.8|6118.4|6112.4|6120|6114|6117.4|6111.4|1
1658301900000|2022-07-20 07:25:00|6119.1|6113.1|6112.6|6106.6|6120.1|6113.6|6112.6|6106.6|0
1658302200000|2022-07-20 07:30:00|6112.5|6106.5|6110.8|6104.8|6113.5|6107.5|6110.3|6104.3|70
1658302500000|2022-07-20 07:35:00|6111.2|6105.2|6096.1|6086.1|6111.2|6105.2|6091.3|6083.3|24
1658302800000|2022-07-20 07:40:00|6093.6|6083.6|6102.2|6087.2|6106.2|6095.4|6090.6|6082.8|0
1658303100000|2022-07-20 07:45:00|6099.6|6089.6|6088|6078|6102.2|6089.6|6088|6078|1
1658303400000|2022-07-20 07:50:00|6086|6080|6096.5|6086.5|6101|6092.5|6084.5|6077.6|1
1658303700000|2022-07-20 07:55:00|6096|6086|6086.1|6080.1|6096|6087.5|6085.2|6076.9|2
1658304000000|2022-07-20 08:00:00|6086.9|6080.9|6089.8|6083.8|6097.5|6086.7|6086.2|6080.1|0
1658304300000|2022-07-20 08:05:00|6089.9|6083.9|6088.1|6082.1|6101.5|6090.1|6088|6082|4
1658304600000|2022-07-20 08:10:00|6087.9|6081.9|6084.9|6078.9|6090.4|6081.9|6084.3|6078|0
1658304900000|2022-07-20 08:15:00|6084.8|6078.8|6088.5|6082.5|6091|6082.5|6084.4|6078.4|0
1658305200000|2022-07-20 08:20:00|6090.4|6080.4|6071.5|6065.5|6090.4|6081.8|6067.9|6060.6|3
1658305500000|2022-07-20 08:25:00|6071.6|6065.6|6077.8|6071.8|6082.8|6073.8|6071.5|6065.5|0
1658305800000|2022-07-20 08:30:00|6074.8|6068.8|6082.9|6076.9|6082.9|6076.9|6072.9|6065.6|1
1658306100000|2022-07-20 08:35:00|6083|6077|6094.8|6084.8|6095.7|6089.7|6083|6077|100
1658306400000|2022-07-20 08:40:00|6095.2|6085.2|6097.8|6087.8|6106.2|6096.2|6091.8|6083.7|9
1658306700000|2022-07-20 08:45:00|6097.7|6087.7|6101.8|6091.8|6105.2|6093.3|6093.9|6086.5|1
1658307000000|2022-07-20 08:50:00|6104.4|6089.4|6093.5|6087.5|6104.4|6095.4|6093.1|6086|0
1658307300000|2022-07-20 08:55:00|6093.1|6087.1|6098.4|6088.4|6098.4|6088.5|6092.6|6086.6|0
1658307600000|2022-07-20 09:00:00|6101.4|6086.4|6110|6104|6111.5|6105.4|6101.4|6086.4|1
1658307900000|2022-07-20 09:05:00|6112.5|6102.5|6118.5|6112.5|6123.8|6117.8|6110|6102|2
1658308200000|2022-07-20 09:10:00|6118.9|6112.9|6120.8|6114.8|6123.8|6117.8|6118.5|6110.9|1
1658308500000|2022-07-20 09:15:00|6121.3|6115.3|6128.4|6118.4|6133.1|6125.8|6119.3|6110.9|1
1658308800000|2022-07-20 09:20:00|6123.9|6117.9|6128.4|6118.4|6128.4|6121|6119.9|6110.4|13
1658309100000|2022-07-20 09:25:00|6128|6118|6129.9|6123.9|6132.4|6124.5|6127.9|6118|0
1658309400000|2022-07-20 09:30:00|6127.6|6121.6|6132.5|6126.5|6140.5|6128.9|6127.1|6119.4|5
1658309700000|2022-07-20 09:35:00|6134.6|6124.6|6140.5|6134.5|6142.4|6134.9|6131.1|6124.6|10
1658310000000|2022-07-20 09:40:00|6140.9|6134.9|6144.5|6138.5|6144.8|6138.8|6136.6|6130.2|67
1658310300000|2022-07-20 09:45:00|6146.1|6140.1|6160|6154|6160.1|6154.1|6145.5|6139.5|10
1658310600000|2022-07-20 09:50:00|6159.9|6153.9|6150|6144|6163.6|6157.6|6148.4|6142.4|8
1658310900000|2022-07-20 09:55:00|6149.4|6143.4|6151.7|6145.7|6152.1|6146.1|6145.3|6139.3|9
1658311200000|2022-07-20 10:00:00|6152.5|6146.5|6136|6130|6156.3|6148.8|6136|6130|11
1658311500000|2022-07-20 10:05:00|6136.4|6130.4|6131.9|6125.9|6137.9|6131.9|6131.9|6125.9|1
1658311800000|2022-07-20 10:10:00|6131.8|6125.8|6143.7|6137.7|6148.3|6141.7|6128.9|6122.9|3
1658312100000|2022-07-20 10:15:00|6144.5|6138.5|6139.9|6133.9|6145.7|6139.7|6136.4|6128.5|0
1658312400000|2022-07-20 10:20:00|6140.4|6134.4|6154.7|6148.7|6157.7|6149.6|6138.4|6132.4|3
1658312700000|2022-07-20 10:25:00|6155.1|6149.1|6145.6|6135.6|6156.1|6150.1|6144.1|6135.6|1
1658313000000|2022-07-20 10:30:00|6146.1|6136.1|6143.4|6133.4|6148.7|6138.5|6135.1|6128|3
1658313300000|2022-07-20 10:35:00|6142.6|6132.6|6143.1|6137.1|6143.4|6137.4|6136.4|6126.9|2
1658313600000|2022-07-20 10:40:00|6142.7|6136.7|6147.8|6137.8|6149|6139.3|6134.3|6125.7|11
1658313900000|2022-07-20 10:45:00|6146.3|6140.3|6141.8|6135.8|6147.8|6140.3|6137.8|6130|1
1658314200000|2022-07-20 10:50:00|6141.7|6135.7|6148.6|6138.6|6148.6|6141.1|6138.3|6131.2|11
1658314500000|2022-07-20 10:55:00|6146.5|6140.5|6140.7|6130.7|6148.5|6140.5|6133.2|6125.7|1
1658314800000|2022-07-20 11:00:00|6138.5|6132.5|6144.9|6134.9|6155|6149|6138.5|6130.7|0
1658315100000|2022-07-20 11:05:00|6143|6137|6143.1|6133.1|6144.9|6137|6134.1|6123.2|0
1658315400000|2022-07-20 11:10:00|6142.7|6132.7|6139.3|6129.3|6143.1|6134.6|6136.8|6128.9|0
1658315700000|2022-07-20 11:15:00|6137.1|6131.1|6143.8|6137.8|6143.8|6137.8|6133.6|6126.3|1
1658316000000|2022-07-20 11:20:00|6143|6137|6140.5|6130.5|6143|6137|6137.6|6130.3|1
1658316300000|2022-07-20 11:25:00|6138.4|6132.4|6127.3|6121.3|6138.4|6132.4|6126.3|6119.3|15
1658316600000|2022-07-20 11:30:00|6128.6|6122.6|6119.5|6113.5|6136.1|6127.6|6117.8|6110.3|4
1658316900000|2022-07-20 11:35:00|6119.9|6113.9|6114.5|6108.5|6125.2|6117.2|6111|6105|13
1658317200000|2022-07-20 11:40:00|6117|6107|6122.9|6116.9|6125.8|6119.8|6113.7|6106|3
1658317500000|2022-07-20 11:45:00|6122.5|6116.5|6134.4|6128.4|6139.2|6133.2|6120|6113.8|8
1658317800000|2022-07-20 11:50:00|6134.5|6128.5|6135.1|6129.1|6143.2|6137.2|6130.6|6124.6|8
1658318100000|2022-07-20 11:55:00|6132.2|6126.2|6131.8|6125.8|6136.4|6130.4|6130.6|6124.6|13
1658318400000|2022-07-20 12:00:00|6131|6125|6133.3|6127.3|6133.7|6127.7|6124.5|6118.5|9
1658318700000|2022-07-20 12:05:00|6133.7|6127.7|6130|6124|6134.8|6128.8|6128.3|6122.3|19
1658319000000|2022-07-20 12:10:00|6128.8|6122.8|6121.3|6115.3|6132|6126|6117.7|6111.7|10
1658319300000|2022-07-20 12:15:00|6120.9|6114.9|6097.3|6091.3|6124.1|6118.1|6097.3|6090.9|8
1658319600000|2022-07-20 12:20:00|6098|6092|6096.8|6090.8|6106.3|6099.7|6094.1|6088.1|35
1658319900000|2022-07-20 12:25:00|6097.7|6091.7|6106.3|6100.3|6115|6109|6096.8|6090.8|8
1658320200000|2022-07-20 12:30:00|6105.9|6099.9|6096.6|6090.6|6108.7|6101.1|6095.3|6089.3|8
1658320500000|2022-07-20 12:35:00|6096.5|6090.5|6089.7|6083.7|6099.6|6093.6|6083.8|6077.8|20
1658320800000|2022-07-20 12:40:00|6090.1|6084.1|6086.5|6080.5|6091.2|6085.2|6078.3|6072.3|128
1658323800000|2022-07-20 13:30:00|6114.3|6108.3|6087.7|6081.7|6115.6|6109.6|6063.3|6057.3|156
1658324100000|2022-07-20 13:35:00|6088.1|6082.1|6070|6064|6101|6095|6066.9|6060.9|238
1658324400000|2022-07-20 13:40:00|6069.8|6063.8|6075.6|6069.6|6079.6|6073.6|6064.2|6058.2|151
1658324700000|2022-07-20 13:45:00|6076.1|6070.1|6069.3|6063.3|6079.4|6073.4|6059.8|6053.8|212
1658325000000|2022-07-20 13:50:00|6069.8|6063.8|6075|6069|6078.7|6072.7|6058.3|6052.3|22
1658325300000|2022-07-20 13:55:00|6075.1|6069.1|6086.2|6080.2|6092|6086|6075.1|6069.1|227
1658325600000|2022-07-20 14:00:00|6086.7|6080.7|6051.8|6045.8|6086.7|6080.7|6050|6044|226
1658325900000|2022-07-20 14:05:00|6051.3|6045.3|6020.6|6014.6|6056.2|6050.2|6018|6012|205
1658326200000|2022-07-20 14:10:00|6020.7|6014.7|6025.9|6019.9|6030.3|6024.3|6019.4|6013.4|276
1658326500000|2022-07-20 14:15:00|6026|6020|6023.4|6017.4|6030.6|6024.6|6021|6013.5|496
1658326800000|2022-07-20 14:20:00|6023.9|6017.9|6037.4|6031.4|6047.8|6041.8|6023.9|6017.9|219
1658327100000|2022-07-20 14:25:00|6037.3|6031.3|6039.4|6033.4|6045|6039|6032.1|6026.1|239
1658327400000|2022-07-20 14:30:00|6039.3|6033.3|6006.1|6000.1|6044.2|6038.2|5979.9|5973.9|88
1658327700000|2022-07-20 14:35:00|6006.5|6000.5|6015.4|6009.4|6019.6|6013.6|6004.2|5998.2|119
1658328000000|2022-07-20 14:40:00|6015|6009|6010.1|6004.1|6015|6009|5997.7|5991.7|96
1658328300000|2022-07-20 14:45:00|6010|6004|6030.9|6024.9|6036.9|6030.9|6009.6|6003.6|99
1658328600000|2022-07-20 14:50:00|6031|6025|6043|6037|6043|6037|6021.6|6015.6|26
1658328900000|2022-07-20 14:55:00|6043.5|6037.5|6043.6|6037.6|6048.2|6042.2|6035.2|6029.2|48
1658329200000|2022-07-20 15:00:00|6044|6038|6041.1|6035.1|6047.2|6041.2|6039.1|6033.1|104
1658329500000|2022-07-20 15:05:00|6041|6035|6020.5|6014.5|6042.8|6036.8|6020|6014|82
1658329800000|2022-07-20 15:10:00|6020.9|6014.9|6018.2|6012.2|6024|6018|6004.4|5998.4|78
1658330100000|2022-07-20 15:15:00|6018.1|6012.1|6000.1|5994.1|6018.2|6012.2|5997.2|5991.2|100
1658330400000|2022-07-20 15:20:00|5999.6|5993.6|5970.7|5964.7|5999.6|5993.6|5968.3|5962.3|106
1658330700000|2022-07-20 15:25:00|5970.6|5964.6|5965|5959|5972.6|5966.6|5961.1|5955.1|83
1658331000000|2022-07-20 15:30:00|5964.1|5958.1|5960.3|5954.3|5971.9|5965.8|5944.6|5938.6|172
1658331300000|2022-07-20 15:35:00|5959.9|5953.9|5948.6|5942.6|5962.5|5956.5|5947|5941|59
1658331600000|2022-07-20 15:40:00|5948.7|5942.7|5952.8|5946.8|5960.9|5954.9|5948.7|5942.7|77
1658331900000|2022-07-20 15:45:00|5952.3|5946.3|5954.8|5948.8|5958.3|5952.3|5945.5|5939.5|87
1658332200000|2022-07-20 15:50:00|5954.9|5948.9|5956.2|5950.2|5966.3|5960.3|5953.3|5947.3|49
1658332500000|2022-07-20 15:55:00|5957.2|5951.2|5964.2|5958.2|5969.6|5963.6|5954.8|5948.8|58
1658332800000|2022-07-20 16:00:00|5964.1|5958.1|5959.3|5953.3|5964.1|5958.1|5950.4|5944.4|13
1658333100000|2022-07-20 16:05:00|5959.2|5953.2|5962.8|5956.8|5964.2|5958.2|5957.8|5951.8|181
1658333400000|2022-07-20 16:10:00|5962.4|5956.4|5982.9|5976.9|5989.4|5983.4|5956.4|5950.4|172
1658333700000|2022-07-20 16:15:00|5983.4|5977.4|5981.3|5975.3|5995.4|5989.4|5977.4|5971.4|142
1658334000000|2022-07-20 16:20:00|5980.9|5974.9|5974.2|5968.2|5981.6|5975.6|5973.5|5967.5|36
1658334300000|2022-07-20 16:25:00|5973.8|5967.8|5965.8|5959.8|5980.6|5974.6|5965|5959|151
1658334600000|2022-07-20 16:30:00|5965.4|5959.4|5962|5956|5965.9|5959.9|5955.8|5949.8|90
1658334900000|2022-07-20 16:35:00|5961.9|5955.9|5965|5959|5973.6|5967.6|5961.9|5955.9|42
1658335200000|2022-07-20 16:40:00|5964.5|5958.5|5947.8|5941.8|5965.5|5959.5|5946.9|5940.9|123
1658335500000|2022-07-20 16:45:00|5947.4|5941.4|5950.2|5944.2|5958.7|5952.7|5943.7|5937.7|165
1658335800000|2022-07-20 16:50:00|5950.6|5944.6|5952.2|5946.2|5952.3|5946.3|5939.3|5933.3|66
1658336100000|2022-07-20 16:55:00|5954.2|5948.2|5958.8|5952.8|5960.4|5954.4|5952.8|5946.8|55
1658336400000|2022-07-20 17:00:00|5959.4|5953.4|5952.2|5946.2|5966.9|5960.9|5950.8|5944.8|197
1658336700000|2022-07-20 17:05:00|5952.3|5946.3|5959.6|5953.6|5962.3|5956.3|5952.3|5946.3|107
1658337000000|2022-07-20 17:10:00|5959.5|5953.5|5951.1|5945.1|5959.5|5953.5|5945.6|5939.6|179
1658337300000|2022-07-20 17:15:00|5952.1|5946.1|5950.2|5944.2|5953|5947|5942.6|5936.6|122
1658337600000|2022-07-20 17:20:00|5951.2|5945.2|5935.3|5929.3|5952|5946|5934.9|5928.9|87
1658337900000|2022-07-20 17:25:00|5934.9|5928.9|5912.1|5906.1|5936.5|5930.5|5912.1|5906.1|312
1658338200000|2022-07-20 17:30:00|5912.6|5906.6|5914.8|5908.8|5920.7|5914.7|5910.2|5904.2|249
1658338500000|2022-07-20 17:35:00|5919.3|5913.3|5923.3|5917.3|5925|5919|5915.7|5909.7|71
1658338800000|2022-07-20 17:40:00|5923|5917|5922.8|5916.8|5924.2|5918.2|5919.3|5913.3|121
1658339100000|2022-07-20 17:45:00|5922.9|5916.9|5922.3|5916.3|5924.8|5918.8|5921.3|5915.3|371
1658339400000|2022-07-20 17:50:00|5922.8|5916.8|5913.6|5907.6|5923.8|5917.8|5910.2|5904.2|117
1658339700000|2022-07-20 17:55:00|5913.1|5907.1|5901.1|5895.1|5914|5908|5900.7|5894.7|121
1658340000000|2022-07-20 18:00:00|5900.6|5894.6|5881|5875|5901.6|5895.6|5875.5|5869.5|295
1658340300000|2022-07-20 18:05:00|5881.5|5875.5|5890.4|5884.4|5898.7|5892.7|5876.8|5870.8|162
1658340600000|2022-07-20 18:10:00|5889.9|5883.9|5905.5|5899.5|5923.4|5917.4|5889.4|5883.4|540
1658340900000|2022-07-20 18:15:00|5905.4|5899.4|5913.2|5903.2|5917.4|5911.4|5898.6|5892.6|316
1658361600000|2022-07-21 00:00:00|5930.9|5915.9|5897.5|5891.5|5932.1|5919.3|5893.3|5887.3|105
1658361900000|2022-07-21 00:05:00|5898.9|5888.9|5915.5|5905.5|5916.3|5907.4|5897.1|5888.9|30
1658362200000|2022-07-21 00:10:00|5915.3|5909.3|5928|5918|5938.6|5927|5915.3|5909.3|2
1658362500000|2022-07-21 00:15:00|5927.6|5917.6|5921.6|5911.6|5935|5922|5917.6|5909.8|1
1658362800000|2022-07-21 00:20:00|5922.5|5912.5|5931.1|5921.1|5933.9|5921.1|5920.4|5911|1
1658363100000|2022-07-21 00:25:00|5931.9|5921.9|5932.9|5917.9|5937|5925.7|5926.1|5914.3|0
1658363400000|2022-07-21 00:30:00|5929.9|5919.9|5926.9|5916.9|5934.9|5921.9|5926.9|5914.9|0
1658363700000|2022-07-21 00:35:00|5926.8|5916.8|5931.5|5916.5|5934.9|5922.9|5924.3|5914.5|0
1658364000000|2022-07-21 00:40:00|5932.9|5917.9|5925.9|5919.9|5932.9|5919.9|5921.5|5910.4|0
1658364300000|2022-07-21 00:45:00|5926.1|5920.1|5925.8|5915.8|5926.9|5920.1|5920.3|5911.8|1
1658364600000|2022-07-21 00:50:00|5924.3|5918.3|5920.9|5910.9|5924.3|5918.3|5917.4|5910.9|0
1658364900000|2022-07-21 00:55:00|5922.9|5912.9|5925.8|5915.8|5928.4|5920|5922.8|5912.3|0
1658365200000|2022-07-21 01:00:00|5925.7|5915.7|5949.2|5934.2|5954.2|5944.7|5916.9|5910.9|1
1658365500000|2022-07-21 01:05:00|5949.7|5934.7|5939.6|5924.6|5949.7|5934.7|5933.7|5919.7|1
1658365800000|2022-07-21 01:10:00|5938.1|5923.1|5942.6|5932.6|5945.6|5934|5933.2|5921.6|0
1658366100000|2022-07-21 01:15:00|5944.5|5929.5|5929.2|5923.2|5944.5|5931|5929.2|5918.2|0
1658366400000|2022-07-21 01:20:00|5933.6|5923.6|5930.2|5924.2|5935.6|5927.6|5929.9|5915.4|7
1658366700000|2022-07-21 01:25:00|5929.8|5923.8|5928.8|5913.8|5931.9|5923.8|5922.4|5910.1|0
1658367000000|2022-07-21 01:30:00|5928.3|5913.3|5936.9|5921.9|5940.3|5927.3|5922.5|5913.3|0
1658367300000|2022-07-21 01:35:00|5937.3|5922.3|5934.9|5919.9|5938.9|5925.2|5932.9|5919.9|0
1658367600000|2022-07-21 01:40:00|5934.5|5919.5|5943|5928|5950.5|5938.9|5933.3|5919.5|3
1658367900000|2022-07-21 01:45:00|5943.5|5928.5|5929|5919|5944.3|5933.9|5924.4|5914.6|16
1658368200000|2022-07-21 01:50:00|5928.5|5918.5|5905.1|5899.1|5929.6|5918.5|5905.1|5898.3|2
1658368500000|2022-07-21 01:55:00|5904.6|5898.6|5893.8|5887.8|5908.6|5902.6|5892.5|5883.4|19
1658368800000|2022-07-21 02:00:00|5894.3|5888.3|5895.9|5885.9|5898.9|5891.8|5891|5885|1
1658369100000|2022-07-21 02:05:00|5894|5888|5886.3|5880.3|5896.7|5890.7|5885.4|5879.4|6
1658369400000|2022-07-21 02:10:00|5885.9|5879.9|5883.8|5877.8|5887.2|5881.2|5883.4|5877.4|2
1658369700000|2022-07-21 02:15:00|5883.9|5877.9|5882.4|5876.4|5884.3|5878.3|5882|5876|1
1658370000000|2022-07-21 02:20:00|5882.8|5876.8|5861.4|5855.4|5884.2|5878.2|5860.8|5854.8|3
1658370300000|2022-07-21 02:25:00|5861.8|5855.8|5870.9|5864.9|5871.8|5865.8|5860.8|5854.8|11
1658370600000|2022-07-21 02:30:00|5870.8|5864.8|5877.9|5871.9|5884.4|5877.4|5867.1|5861.1|6
1658370900000|2022-07-21 02:35:00|5878.3|5872.3|5877.2|5867.2|5878.3|5872.3|5869.3|5863.3|2
1658371200000|2022-07-21 02:40:00|5875.3|5869.3|5858.9|5852.9|5875.4|5869.4|5856.4|5850.4|4
1658371500000|2022-07-21 02:45:00|5858.5|5852.5|5860.8|5850.8|5863.2|5855.2|5853.3|5846.8|10
1658371800000|2022-07-21 02:50:00|5860.7|5850.7|5873.2|5863.2|5873.3|5865.4|5857.8|5849.9|2
1658372100000|2022-07-21 02:55:00|5872.8|5862.8|5868.3|5862.3|5878.2|5870.1|5866.3|5856.7|0
1658372400000|2022-07-21 03:00:00|5870.3|5860.3|5861|5851|5871.2|5862.3|5860|5850.9|15
1658372700000|2022-07-21 03:05:00|5861.4|5851.4|5865.4|5859.4|5867.3|5859.4|5857|5848.4|0
1658373000000|2022-07-21 03:10:00|5865.9|5859.9|5869.6|5863.6|5873.4|5866|5862.4|5855.1|1
1658373300000|2022-07-21 03:15:00|5871.7|5861.7|5853.3|5847.3|5872.2|5864.2|5852.8|5844.9|0
1658373600000|2022-07-21 03:20:00|5852.8|5846.8|5842.8|5836.8|5855.4|5846.8|5841.4|5832.9|5
1658373900000|2022-07-21 03:25:00|5846.8|5840.8|5845.3|5835.3|5859.3|5850.3|5844.8|5833.3|0
1658374200000|2022-07-21 03:30:00|5845.8|5835.8|5844.9|5834.9|5845.8|5836.8|5840.3|5832.8|1
1658374500000|2022-07-21 03:35:00|5845.3|5835.3|5840|5834|5845.3|5836.3|5839|5833|0
1658374800000|2022-07-21 03:40:00|5841.5|5835.5|5840.9|5834.9|5844.9|5836.7|5840.9|5832.8|5
1658375100000|2022-07-21 03:45:00|5840.5|5834.5|5841.3|5835.3|5842.8|5835.9|5839.9|5832.8|1
1658375400000|2022-07-21 03:50:00|5840.8|5834.8|5839.5|5833.5|5840.8|5834.8|5838.9|5832.9|5
1658375700000|2022-07-21 03:55:00|5839.9|5833.9|5839.9|5833.9|5840.4|5834.4|5839.5|5833.5|1
1658376000000|2022-07-21 04:00:00|5840|5834|5840.3|5834.3|5841.5|5835.5|5839.6|5833.6|7
1658376300000|2022-07-21 04:05:00|5840.9|5834.9|5831.7|5825.7|5840.9|5834.9|5828.6|5822.6|18
1658376600000|2022-07-21 04:10:00|5831.6|5825.6|5833.7|5827.7|5834.6|5828.6|5831.2|5825.2|0
1658376900000|2022-07-21 04:15:00|5834|5828|5840.7|5830.7|5840.7|5834.1|5834|5828|0
1658377200000|2022-07-21 04:20:00|5838.8|5832.8|5839.2|5833.2|5841.2|5833.7|5837.7|5830.7|0
1658377500000|2022-07-21 04:25:00|5839.3|5833.3|5840.7|5830.7|5841.7|5834.2|5837.7|5830.7|0
1658377800000|2022-07-21 04:30:00|5839.2|5833.2|5850.2|5835.2|5850.2|5841.2|5838.7|5830.7|0
1658378100000|2022-07-21 04:35:00|5850.1|5835.1|5853.1|5847.1|5853.1|5847.1|5847.4|5835.1|1
1658378400000|2022-07-21 04:40:00|5853.2|5847.2|5853.1|5847.1|5853.2|5847.2|5852.6|5846.6|0
1658378700000|2022-07-21 04:45:00|5853|5847|5854.6|5848.6|5854.6|5848.6|5852.6|5846.6|0
1658379000000|2022-07-21 04:50:00|5855.1|5849.1|5855.1|5849.1|5858.6|5852.6|5852.6|5844.8|3
1658379300000|2022-07-21 04:55:00|5855|5849|5851.1|5841.1|5855|5849|5850.2|5841.1|0
1658379600000|2022-07-21 05:00:00|5853.5|5838.5|5852.6|5846.6|5853.6|5846.6|5850.7|5838.5|0
1658379900000|2022-07-21 05:05:00|5852.5|5846.5|5851.5|5845.5|5852.6|5846.6|5846.6|5839.6|0
1658380200000|2022-07-21 05:10:00|5852|5846|5849|5843|5856|5847|5849|5843|0
1658380500000|2022-07-21 05:15:00|5849.5|5843.5|5845.7|5839.7|5850.9|5844.9|5845.7|5838.1|0
1658380800000|2022-07-21 05:20:00|5845.6|5839.6|5846|5840|5850.5|5842.5|5844.9|5838.1|0
1658381100000|2022-07-21 05:25:00|5845.6|5839.6|5842.5|5836.5|5849.1|5840|5842.5|5835.5|0
1658381400000|2022-07-21 05:30:00|5842.1|5836.1|5842|5836|5845|5837.9|5838.6|5829.6|0
1658381700000|2022-07-21 05:35:00|5844.1|5834.1|5858.5|5848.5|5858.5|5849|5839|5831.5|2
1658382000000|2022-07-21 05:40:00|5858|5848|5856.6|5846.6|5860.5|5853.1|5852.7|5844.1|0
1658382300000|2022-07-21 05:45:00|5857.1|5847.1|5852.6|5846.6|5858.6|5850.6|5852.5|5845.6|0
1658382600000|2022-07-21 05:50:00|5854.1|5848.1|5863.6|5857.6|5869|5863|5854.1|5846.6|4
1658382900000|2022-07-21 05:55:00|5864|5858|5864.6|5858.6|5877.6|5870.6|5863.7|5857.7|1
1658383200000|2022-07-21 06:00:00|5864.2|5858.2|5855.1|5845.1|5864.6|5858.6|5853.2|5845.1|1
1658383500000|2022-07-21 06:05:00|5852.6|5846.6|5867.1|5857.1|5867.1|5859.2|5848.2|5842.2|10
1658383800000|2022-07-21 06:10:00|5865.6|5859.6|5881.3|5875.3|5881.3|5875.3|5865.6|5859.6|7
1658384100000|2022-07-21 06:15:00|5880.8|5874.8|5871.8|5865.8|5883.3|5877.3|5870.3|5863.3|2
1658384400000|2022-07-21 06:20:00|5871.3|5865.3|5881.7|5875.7|5883.7|5877.7|5871.3|5863.4|0
1658384700000|2022-07-21 06:25:00|5881.5|5875.5|5868.3|5862.3|5882.2|5876.2|5866.7|5860.2|2
1658385000000|2022-07-21 06:30:00|5868.1|5862.1|5860.1|5854.1|5868.3|5862.3|5853.6|5847.6|0
1658385300000|2022-07-21 06:35:00|5862.2|5852.2|5874.2|5864.2|5877.6|5869.1|5852.1|5844.2|0
1658385600000|2022-07-21 06:40:00|5874.1|5864.1|5872.5|5866.5|5879.2|5871.1|5869.1|5859.7|0
1658385900000|2022-07-21 06:45:00|5872.1|5866.1|5872.6|5866.6|5882|5876|5869.1|5862.6|0
1658386200000|2022-07-21 06:50:00|5872.1|5866.1|5866.6|5860.6|5874.1|5868.1|5865.1|5856.6|2
1658386500000|2022-07-21 06:55:00|5866.2|5860.2|5854.6|5844.6|5866.2|5860.2|5852.7|5843.1|0
1658386800000|2022-07-21 07:00:00|5854.1|5844.1|5848.6|5842.6|5859.2|5851.1|5845.6|5839.6|1
1658387100000|2022-07-21 07:05:00|5849.5|5843.5|5863.5|5853.5|5868.5|5862.5|5843.5|5837.5|40
1658387400000|2022-07-21 07:10:00|5863.4|5853.4|5848|5838|5863.5|5854.5|5843.7|5833|3
1658387700000|2022-07-21 07:15:00|5845.9|5839.9|5847.6|5841.6|5854.5|5845.5|5839.6|5832.5|4
1658388000000|2022-07-21 07:20:00|5848.1|5842.1|5851.5|5845.5|5854.5|5847.9|5845.5|5839.5|1
1658388300000|2022-07-21 07:25:00|5853.4|5843.4|5853.9|5847.9|5862.4|5854.3|5846.5|5839|0
1658388600000|2022-07-21 07:30:00|5854.4|5848.4|5849.9|5843.9|5859.4|5850.9|5845|5836|0
1658388900000|2022-07-21 07:35:00|5852.1|5842.1|5855.8|5849.8|5864.9|5858.9|5851|5842.1|19
1658389200000|2022-07-21 07:40:00|5855.9|5849.9|5851.4|5845.4|5861.9|5853.3|5847|5839.4|0
1658389500000|2022-07-21 07:45:00|5854.1|5844.1|5845.6|5835.6|5856.9|5848.4|5840.8|5833.1|7
1658389800000|2022-07-21 07:50:00|5843.6|5837.6|5832.3|5826.3|5845.2|5838.6|5824.1|5818.1|209
1658390100000|2022-07-21 07:55:00|5835.3|5829.3|5817.3|5811.3|5836.3|5830.3|5814.8|5808.8|43
1658390400000|2022-07-21 08:00:00|5817.8|5811.8|5820.2|5814.2|5820.7|5814.7|5810.9|5804.9|7
1658390700000|2022-07-21 08:05:00|5820.7|5814.7|5814.6|5808.6|5820.7|5814.7|5806.9|5800.9|10
1658391000000|2022-07-21 08:10:00|5814.1|5808.1|5794.7|5788.7|5814.6|5808.6|5787.8|5777.5|75
1658391300000|2022-07-21 08:15:00|5794.6|5788.6|5791.5|5781.5|5796|5788.9|5784|5778|4
1658391600000|2022-07-21 08:20:00|5791.4|5781.4|5791.7|5781.7|5805.5|5796.1|5788.6|5779.9|13
1658391900000|2022-07-21 08:25:00|5790.4|5780.4|5780.4|5774.4|5793.3|5781.4|5778.7|5771.9|2
1658392200000|2022-07-21 08:30:00|5784.3|5774.3|5794.3|5788.3|5796.2|5788.3|5779.9|5772.1|0
1658392500000|2022-07-21 08:35:00|5793.8|5787.8|5785.3|5779.3|5794.8|5788.3|5783|5777|4
1658392800000|2022-07-21 08:40:00|5785.7|5779.7|5791.3|5781.3|5795.7|5787.6|5785.3|5778.3|0
1658393100000|2022-07-21 08:45:00|5792.1|5782.1|5795.6|5785.6|5798.6|5789.6|5788.8|5780.9|32
1658393400000|2022-07-21 08:50:00|5794.8|5784.8|5781.9|5775.9|5794.8|5785.4|5780.4|5774.4|1
1658393700000|2022-07-21 08:55:00|5781.4|5775.4|5786.4|5780.4|5793.7|5785.2|5777|5771|5
1658394000000|2022-07-21 09:00:00|5786.8|5780.8|5757.2|5751.2|5786.8|5780.8|5756.2|5750.2|51
1658394300000|2022-07-21 09:05:00|5756.8|5750.8|5758.5|5752.5|5761.1|5753.2|5748.2|5742.2|35
1658394600000|2022-07-21 09:10:00|5758.1|5752.1|5766.5|5760.5|5772.1|5765|5756|5750|18
1658394900000|2022-07-21 09:15:00|5766|5760|5778.8|5768.8|5778.8|5771.3|5763.6|5753.9|16
1658395200000|2022-07-21 09:20:00|5778.7|5768.7|5764.8|5754.8|5781.3|5771.9|5762.8|5754.8|0
1658395500000|2022-07-21 09:25:00|5765.6|5755.6|5772.1|5762.1|5777.3|5766.4|5760.3|5750.7|0
1658395800000|2022-07-21 09:30:00|5771.7|5761.7|5751.9|5745.9|5772.2|5764.1|5750.2|5744.2|0
1658396100000|2022-07-21 09:35:00|5750.2|5744.2|5747.5|5741.5|5751.9|5744.8|5744.8|5738.8|19
1658396400000|2022-07-21 09:40:00|5747|5741|5757.6|5751.6|5758.9|5752.9|5747|5741|3
1658396700000|2022-07-21 09:45:00|5758|5752|5753.3|5747.3|5758|5752|5753.3|5745.4|4
1658397000000|2022-07-21 09:50:00|5752.4|5746.4|5754.5|5748.5|5756.9|5750.9|5752.4|5746.4|4
1658397300000|2022-07-21 09:55:00|5758|5752|5761.5|5755.5|5763|5757|5755.9|5749.9|19
1658397600000|2022-07-21 10:00:00|5760.9|5754.9|5749.4|5743.4|5760.9|5754.9|5747.9|5741.9|25
1658397900000|2022-07-21 10:05:00|5749.8|5743.8|5748.4|5742.4|5753|5747|5746.5|5740.5|22
1658398200000|2022-07-21 10:10:00|5748|5742|5759.4|5753.4|5762.6|5756.6|5746.6|5740.6|1
1658398500000|2022-07-21 10:15:00|5759.8|5753.8|5761|5755|5764.4|5756.9|5755.5|5749.3|3
1658398800000|2022-07-21 10:20:00|5763.1|5753.1|5758.9|5752.9|5763.5|5756.9|5756.4|5750.4|5
1658399100000|2022-07-21 10:25:00|5759|5753|5749.4|5743.4|5759.9|5753.9|5747.4|5741.4|14
1658399400000|2022-07-21 10:30:00|5749.3|5743.3|5745.9|5739.9|5751.9|5745.9|5744.4|5738.4|8
1658399700000|2022-07-21 10:35:00|5745|5739|5743.9|5737.9|5748.9|5742.9|5742.9|5736.9|22
1658400000000|2022-07-21 10:40:00|5743.4|5737.4|5738.7|5732.7|5743.9|5737.9|5737.7|5731.7|26
1658400300000|2022-07-21 10:45:00|5739.1|5733.1|5739.2|5733.2|5742.5|5736.5|5738.7|5732.7|10
1658400600000|2022-07-21 10:50:00|5739.1|5733.1|5739.6|5733.6|5739.6|5733.6|5736.7|5730.7|18
1658400900000|2022-07-21 10:55:00|5739.1|5733.1|5751.9|5745.9|5756.4|5749.9|5739.1|5733.1|9
1658401200000|2022-07-21 11:00:00|5752.4|5746.4|5745.5|5739.5|5752.4|5746.4|5745.1|5739.1|0
1658401500000|2022-07-21 11:05:00|5745.1|5739.1|5753.4|5747.4|5755.9|5749.3|5741|5735|4
1658401800000|2022-07-21 11:10:00|5754.4|5748.4|5773.9|5763.9|5780.8|5768.5|5754.4|5748.4|7
1658402100000|2022-07-21 11:15:00|5773.4|5763.4|5761.9|5751.9|5773.4|5764.7|5760|5751.9|4
1658402400000|2022-07-21 11:20:00|5760.5|5754.5|5768.4|5758.4|5771.5|5765.5|5760.5|5754|14
1658402700000|2022-07-21 11:25:00|5766.9|5760.9|5775.9|5765.9|5775.9|5766.8|5761.4|5755.4|29
1658403000000|2022-07-21 11:30:00|5773.9|5767.9|5759.9|5753.9|5775|5769|5759.9|5753.9|16
1658403300000|2022-07-21 11:35:00|5760|5754|5760.8|5754.8|5763|5755.4|5752.4|5746.4|2
1658403600000|2022-07-21 11:40:00|5760|5754|5767.5|5757.5|5768|5759.5|5755|5749|12
1658403900000|2022-07-21 11:45:00|5768|5758|5756|5750|5768.4|5760|5756|5750|20
1658404200000|2022-07-21 11:50:00|5755.9|5749.9|5758.4|5752.4|5758.9|5752.9|5746.5|5740.5|19
1658404500000|2022-07-21 11:55:00|5757.4|5751.4|5753.4|5747.4|5761.5|5755.5|5750.3|5744.3|28
1658404800000|2022-07-21 12:00:00|5753.9|5747.9|5761.3|5755.3|5764.3|5758.3|5753.3|5747.3|10
1658405100000|2022-07-21 12:05:00|5761.2|5755.2|5757.5|5747.5|5761.2|5755.2|5750.3|5744.3|11
1658405400000|2022-07-21 12:10:00|5758.3|5748.3|5751.2|5745.2|5758.3|5750.4|5748.8|5742.8|19
1658405700000|2022-07-21 12:15:00|5751.6|5745.6|5776.1|5766.1|5776.1|5769.6|5749.4|5742.6|17
1658406000000|2022-07-21 12:20:00|5775.6|5769.6|5763.1|5757.1|5778.1|5770|5762.5|5755.1|16
1658406300000|2022-07-21 12:25:00|5762.6|5756.6|5763.2|5753.2|5768.2|5762.2|5757.7|5751.2|31
1658406600000|2022-07-21 12:30:00|5763.7|5753.7|5788.6|5782.6|5793.1|5787.1|5758.2|5748.7|13
1658406900000|2022-07-21 12:35:00|5789.1|5783.1|5782.4|5776.4|5797.7|5791.7|5782|5776|33
1658407200000|2022-07-21 12:40:00|5783.4|5777.4|5784.2|5774.2|5792.2|5781.2|5773.6|5762.4|3
1658410200000|2022-07-21 13:30:00|5773.9|5767.9|5761.5|5755.5|5781.2|5775.2|5717.3|5707|645
1658410500000|2022-07-21 13:35:00|5760.6|5754.6|5756.4|5750.4|5773.7|5767.7|5748.9|5742.9|946
1658410800000|2022-07-21 13:40:00|5756.5|5750.5|5790.9|5784.9|5803.1|5797.1|5747.4|5741.4|158
1658411100000|2022-07-21 13:45:00|5790.4|5784.4|5768|5762|5791.5|5785.5|5760.5|5754.5|47
1658411400000|2022-07-21 13:50:00|5768.1|5762.1|5825.9|5819.9|5829.5|5823.5|5760.5|5754.5|93
1658411700000|2022-07-21 13:55:00|5825.4|5819.4|5829.6|5823.6|5836.9|5830.9|5823.1|5817.1|325
1658412000000|2022-07-21 14:00:00|5828.7|5822.7|5822.7|5816.7|5845.2|5839.2|5820.6|5814.6|190
1658412300000|2022-07-21 14:05:00|5822.2|5816.2|5816.4|5810.4|5827.9|5820|5804.7|5798.7|141
1658412600000|2022-07-21 14:10:00|5816.8|5810.8|5820.5|5814.5|5835.3|5829.3|5811.3|5805.3|44
1658412900000|2022-07-21 14:15:00|5820.9|5814.9|5814.6|5808.6|5823.4|5817.4|5806.4|5800.4|132
1658413200000|2022-07-21 14:20:00|5816|5810|5780.1|5774.1|5816|5810|5780.1|5774.1|41
1658413500000|2022-07-21 14:25:00|5779.6|5773.6|5776.6|5770.6|5786.5|5780.5|5765.1|5759.1|100
1658413800000|2022-07-21 14:30:00|5776.5|5770.5|5780.4|5774.4|5788.8|5782.8|5775.7|5769.7|86
1658414100000|2022-07-21 14:35:00|5780.9|5774.9|5780.4|5774.4|5780.9|5774.9|5762.9|5756.9|64
1658414400000|2022-07-21 14:40:00|5782.8|5776.8|5782.8|5776.8|5790.9|5784.9|5775.4|5769.4|71
1658414700000|2022-07-21 14:45:00|5782.7|5776.7|5780.2|5774.2|5785.2|5779.2|5775.9|5769.9|100
1658415000000|2022-07-21 14:50:00|5781|5775|5786.2|5780.2|5800.9|5794.9|5770.8|5764.8|157
1658415300000|2022-07-21 14:55:00|5785.7|5779.7|5772.2|5766.2|5793.1|5787.1|5772.2|5766.2|59
1658415600000|2022-07-21 15:00:00|5771.6|5765.6|5772.4|5766.4|5777.1|5771.1|5767.6|5761.6|60
1658415900000|2022-07-21 15:05:00|5772.3|5766.3|5770.9|5764.9|5779|5773|5769|5763|52
1658416200000|2022-07-21 15:10:00|5770.5|5764.5|5742.6|5736.6|5771|5765|5740.8|5734.8|192
1658416500000|2022-07-21 15:15:00|5743.5|5737.5|5761.9|5755.9|5764.4|5758.4|5743|5737|62
1658416800000|2022-07-21 15:20:00|5762.4|5756.4|5750.3|5744.3|5766.9|5760.9|5745.9|5739.9|66
1658417100000|2022-07-21 15:25:00|5750.1|5744.1|5762.8|5756.8|5766.8|5760.8|5740|5734|96
1658417400000|2022-07-21 15:30:00|5762.9|5756.9|5744.9|5738.9|5768.8|5762.8|5742|5736|71
1658417700000|2022-07-21 15:35:00|5744.8|5738.8|5753.7|5747.7|5758.8|5752.8|5743.9|5737.9|5
1658418000000|2022-07-21 15:40:00|5753.2|5747.2|5760.7|5754.7|5769.4|5763.4|5746.8|5740.8|27
1658418300000|2022-07-21 15:45:00|5760.3|5754.3|5774.8|5768.8|5782.1|5776.1|5760.3|5754.3|135
1658418600000|2022-07-21 15:50:00|5774.3|5768.3|5773.3|5767.3|5777.8|5771.8|5772.8|5766.8|23
1658418900000|2022-07-21 15:55:00|5774.3|5768.3|5763.7|5757.7|5779.7|5773.7|5762.7|5756.7|46
1658419200000|2022-07-21 16:00:00|5763.2|5757.2|5782.4|5776.4|5787.4|5781.4|5762.2|5756.2|115
1658419500000|2022-07-21 16:05:00|5781.9|5775.9|5771.9|5765.9|5781.9|5775.9|5767.5|5761.5|21
1658419800000|2022-07-21 16:10:00|5770.9|5764.9|5769|5763|5774.9|5768.9|5759.8|5753.8|95
1658420100000|2022-07-21 16:15:00|5768.9|5762.9|5769.9|5763.9|5778.4|5772.4|5768.3|5762.3|20
1658420400000|2022-07-21 16:20:00|5769.5|5763.5|5776.1|5770.1|5777|5771|5769.4|5763.4|23
1658420700000|2022-07-21 16:25:00|5776.2|5770.2|5786.5|5780.5|5788.3|5782.3|5776.2|5770.2|256
1658421000000|2022-07-21 16:30:00|5786.4|5780.4|5762.9|5756.9|5786.4|5780.4|5762.4|5756.4|55
1658421300000|2022-07-21 16:35:00|5762.4|5756.4|5785.5|5779.5|5785.5|5779.5|5762.4|5756.4|84
1658421600000|2022-07-21 16:40:00|5785.1|5779.1|5788.8|5782.8|5798.5|5792.5|5785.1|5779.1|126
1658421900000|2022-07-21 16:45:00|5788.7|5782.7|5785.4|5779.4|5789.9|5783.9|5784.3|5778.3|38
1658422200000|2022-07-21 16:50:00|5785.8|5779.8|5795.7|5789.7|5795.7|5789.7|5784.4|5778.4|35
1658422500000|2022-07-21 16:55:00|5796.7|5790.7|5796.2|5790.2|5798.4|5792.4|5785.6|5779.6|134
1658422800000|2022-07-21 17:00:00|5795.3|5789.3|5789|5783|5799.1|5793.1|5783.8|5777.8|58
1658423100000|2022-07-21 17:05:00|5788.5|5782.5|5799.9|5793.9|5806|5800|5785.8|5779.8|224
1658423400000|2022-07-21 17:10:00|5800.9|5794.9|5789.2|5783.2|5801|5795|5787.9|5781.9|50
1658423700000|2022-07-21 17:15:00|5788.7|5782.7|5793.4|5787.4|5795.1|5789.1|5787.7|5781.7|167
1658424000000|2022-07-21 17:20:00|5793.1|5787.1|5786.8|5780.8|5793.4|5787.4|5786.8|5780.8|69
1658424300000|2022-07-21 17:25:00|5786.3|5780.3|5782.4|5776.4|5786.3|5780.3|5782.3|5776.3|71
1658424600000|2022-07-21 17:30:00|5782.3|5776.3|5780|5774|5784.7|5778.7|5778.2|5772.2|102
1658424900000|2022-07-21 17:35:00|5779.1|5773.1|5780.7|5774.7|5784|5778|5773.1|5767.1|200
1658425200000|2022-07-21 17:40:00|5780.8|5774.8|5774.8|5768.8|5783.1|5777.1|5773.9|5767.9|162
1658425500000|2022-07-21 17:45:00|5774.4|5768.4|5759.3|5753.3|5774.4|5768.4|5758.7|5752.7|173
1658425800000|2022-07-21 17:50:00|5759.4|5753.4|5752.5|5746.5|5766.6|5760.6|5747.6|5741.6|116
1658426100000|2022-07-21 17:55:00|5752.4|5746.4|5754.3|5748.3|5755.3|5749.3|5746|5740|140
1658426400000|2022-07-21 18:00:00|5754.2|5748.2|5709.3|5703.3|5754.7|5748.7|5708.7|5702.7|348
1658426700000|2022-07-21 18:05:00|5709.7|5703.7|5729.5|5723.5|5734.5|5728.5|5709.7|5703.7|303
1658427000000|2022-07-21 18:10:00|5729.6|5723.6|5741.1|5735.1|5750.4|5744.4|5722.8|5716.8|1041
1658427300000|2022-07-21 18:15:00|5741.6|5735.6|5747.3|5741.3|5753.3|5747.3|5740.6|5734.6|267
1658448000000|2022-07-22 00:00:00|5762.2|5747.2|5759.6|5749.6|5775|5767.8|5753|5741.5|20
1658448300000|2022-07-22 00:05:00|5757.4|5751.4|5763.2|5757.2|5780.6|5769.4|5757.4|5749.2|20
1658448600000|2022-07-22 00:10:00|5762.8|5756.8|5761.1|5755.1|5766.8|5758.8|5757.2|5749.3|1
1658448900000|2022-07-22 00:15:00|5761.2|5755.2|5762.2|5752.2|5768.7|5761.2|5758.2|5751.7|0
1658449200000|2022-07-22 00:20:00|5760|5754|5748.4|5742.4|5762.2|5754|5748.3|5742.3|5
1658449500000|2022-07-22 00:25:00|5747.9|5741.9|5748.6|5742.6|5754.5|5746|5747.9|5741.5|6
1658449800000|2022-07-22 00:30:00|5748.7|5742.7|5744.2|5738.2|5749.2|5743.2|5740.3|5734.3|7
1658450100000|2022-07-22 00:35:00|5743.2|5737.2|5733.7|5727.7|5744.2|5738.2|5730.7|5724.5|5
1658450400000|2022-07-22 00:40:00|5733.6|5727.6|5731.6|5725.6|5738|5729.1|5729.7|5723.7|7
1658450700000|2022-07-22 00:45:00|5730.7|5724.7|5728.6|5722.6|5732.5|5726.5|5726.1|5720.1|12
1658451000000|2022-07-22 00:50:00|5729|5723|5726|5720|5729.5|5723.5|5723.1|5717.1|6
1658451300000|2022-07-22 00:55:00|5725.6|5719.6|5721.2|5715.2|5725.6|5719.6|5719.2|5713.2|16
1658451600000|2022-07-22 01:00:00|5721.6|5715.6|5702.9|5696.9|5726.5|5720.5|5701.4|5695.4|6
1658451900000|2022-07-22 01:05:00|5702.4|5696.4|5704.9|5698.9|5710.9|5704.9|5690.1|5684.1|3
1658452200000|2022-07-22 01:10:00|5704.7|5698.7|5699.8|5693.8|5704.7|5698.7|5692.8|5686.8|4
1658452500000|2022-07-22 01:15:00|5699.9|5693.9|5697.3|5691.3|5705.9|5699.8|5695.3|5689.3|0
1658452800000|2022-07-22 01:20:00|5697.8|5691.8|5698.8|5692.8|5703.4|5697.4|5697.4|5690.7|4
1658453100000|2022-07-22 01:25:00|5699.7|5689.7|5704.6|5698.6|5708.3|5701.8|5696.3|5689.7|3
1658453400000|2022-07-22 01:30:00|5703.8|5697.8|5705.7|5695.7|5708.6|5701.7|5700.4|5693|0
1658453700000|2022-07-22 01:35:00|5703.8|5697.8|5707.2|5701.2|5711.7|5705.2|5703.2|5695.3|0
1658454000000|2022-07-22 01:40:00|5708.7|5702.7|5724.8|5718.8|5724.8|5718.8|5706.7|5699.2|5
1658454300000|2022-07-22 01:45:00|5724.9|5718.9|5726.8|5720.8|5727.2|5720.9|5721|5711.5|79
1658454600000|2022-07-22 01:50:00|5726.7|5720.7|5731.4|5725.4|5731.9|5725.9|5723.7|5717.7|3
1658454900000|2022-07-22 01:55:00|5731.3|5725.3|5741.8|5735.8|5742.2|5736.2|5725.4|5719.4|6
1658455200000|2022-07-22 02:00:00|5741.7|5735.7|5745.3|5735.3|5750.3|5744.3|5738.9|5732.9|8
1658455500000|2022-07-22 02:05:00|5743.8|5737.8|5751.6|5745.6|5756.1|5750.1|5740.8|5732.3|5
1658455800000|2022-07-22 02:10:00|5751.1|5745.1|5755.1|5749.1|5755.1|5749.1|5749.1|5743.1|0
1658456100000|2022-07-22 02:15:00|5755|5749|5756|5750|5756|5750|5749.1|5743.1|0
1658456400000|2022-07-22 02:20:00|5756.5|5750.5|5760.6|5754.6|5765.4|5759.2|5756|5750|0
1658456700000|2022-07-22 02:25:00|5760.1|5754.1|5761.5|5755.5|5766.5|5760|5759.6|5752.1|1
1658457000000|2022-07-22 02:30:00|5762|5756|5770.1|5764.1|5779.6|5772.1|5760.6|5752.5|1
1658457300000|2022-07-22 02:35:00|5769.6|5763.6|5759.4|5753.4|5773.5|5767.5|5758.4|5752.4|5
1658457600000|2022-07-22 02:40:00|5758.9|5752.9|5755.4|5749.4|5761|5753.5|5752.9|5746.9|8
1658457900000|2022-07-22 02:45:00|5755.3|5749.3|5743.4|5737.4|5755.4|5749.4|5740.1|5734.1|7
1658458200000|2022-07-22 02:50:00|5743.9|5737.9|5740.9|5734.9|5747.6|5741.6|5737.4|5731.4|5
1658458500000|2022-07-22 02:55:00|5741.4|5735.4|5739.3|5733.3|5745.4|5739.4|5737.9|5731.9|0
1658458800000|2022-07-22 03:00:00|5739.5|5733.5|5746.4|5740.4|5746.4|5740.4|5739.3|5733.3|1
1658459100000|2022-07-22 03:05:00|5746.8|5740.8|5746.9|5740.9|5748.9|5742.9|5740.8|5734.8|2
1658459400000|2022-07-22 03:10:00|5746.8|5740.8|5739.8|5733.8|5748.4|5742.4|5738.4|5732.4|1
1658459700000|2022-07-22 03:15:00|5739.3|5733.3|5726|5720|5739.8|5733.8|5726|5720|2
1658460000000|2022-07-22 03:20:00|5730|5720.5|5719|5709|5731.5|5723|5717|5705.5|0
1658460300000|2022-07-22 03:25:00|5718.5|5708.5|5714|5704|5721.4|5713.5|5706.1|5696.9|1
1658460600000|2022-07-22 03:30:00|5713|5703|5712.1|5706.1|5719.1|5708.9|5708.6|5699.6|0
1658460900000|2022-07-22 03:35:00|5715|5705|5712|5706|5716.5|5710.5|5711|5700|1
1658461200000|2022-07-22 03:40:00|5712.5|5706.5|5719|5709|5719.4|5711|5712.5|5706.5|0
1658461500000|2022-07-22 03:45:00|5718.9|5708.9|5725.4|5719.4|5725.5|5719.5|5717.4|5708.9|3
1658461800000|2022-07-22 03:50:00|5725.6|5719.6|5723.4|5717.4|5726.9|5719.6|5723|5714.4|0
1658462100000|2022-07-22 03:55:00|5723.5|5717.5|5723.8|5717.8|5726.9|5720.4|5720.3|5714.3|0
1658462400000|2022-07-22 04:00:00|5723.9|5717.9|5719.4|5713.4|5724.9|5718.8|5717.9|5709|1
1658462700000|2022-07-22 04:05:00|5719.9|5713.9|5719.3|5713.3|5719.9|5713.9|5718.9|5712.9|0
1658463000000|2022-07-22 04:10:00|5719.8|5713.8|5719.4|5709.4|5720.3|5714.3|5716.3|5709.4|13
1658463300000|2022-07-22 04:15:00|5719.8|5709.8|5720.3|5714.3|5720.3|5714.3|5718.4|5709.8|0
1658463600000|2022-07-22 04:20:00|5721.4|5715.4|5720.2|5714.2|5722.3|5716.3|5719.7|5713.7|0
1658463900000|2022-07-22 04:25:00|5718.8|5712.8|5719.9|5713.9|5720.7|5714.7|5718.8|5712.8|0
1658464200000|2022-07-22 04:30:00|5720.3|5714.3|5712.3|5702.3|5720.3|5714.3|5711.3|5702.3|0
1658464500000|2022-07-22 04:35:00|5709.8|5703.8|5705.3|5699.3|5709.8|5703.8|5703.1|5697.1|0
1658464800000|2022-07-22 04:40:00|5706.8|5696.8|5711.2|5701.2|5711.3|5703.7|5704.7|5696.8|0
1658465100000|2022-07-22 04:45:00|5710.7|5700.7|5714.4|5708.4|5714.9|5708.9|5708.8|5700.7|2
1658465400000|2022-07-22 04:50:00|5712.3|5706.3|5717.8|5711.8|5718.8|5712.8|5711.7|5705.7|6
1658465700000|2022-07-22 04:55:00|5717.9|5711.9|5716.3|5710.3|5718.8|5712.8|5715.3|5709.3|2
1658466000000|2022-07-22 05:00:00|5714.8|5708.8|5719.7|5713.7|5719.7|5713.7|5708.8|5702.8|0
1658466300000|2022-07-22 05:05:00|5720.2|5714.2|5722.2|5712.2|5726.6|5714.2|5718.9|5707.7|0
1658466600000|2022-07-22 05:10:00|5719.7|5713.7|5716.2|5710.2|5722.2|5714.2|5714.6|5707.2|1
1658466900000|2022-07-22 05:15:00|5715.7|5709.7|5717.6|5707.6|5718.7|5710.7|5715.1|5707.1|0
1658467200000|2022-07-22 05:20:00|5715.7|5709.7|5716.7|5706.7|5720|5712.6|5712.7|5706.7|0
1658467500000|2022-07-22 05:25:00|5717.2|5707.2|5719.2|5709.2|5720.2|5711|5714.7|5704.3|0
1658467800000|2022-07-22 05:30:00|5719.1|5709.1|5714.6|5704.6|5721.6|5715.1|5708.6|5702.6|9
1658468100000|2022-07-22 05:35:00|5712.1|5706.1|5716.1|5706.1|5717.1|5711|5705.6|5697.6|0
1658468400000|2022-07-22 05:40:00|5717.1|5707.1|5723|5717|5725.6|5717.5|5714.9|5705.7|0
1658468700000|2022-07-22 05:45:00|5724.9|5714.9|5722.6|5707.6|5724.9|5717|5718|5707.6|41
1658469000000|2022-07-22 05:50:00|5720.1|5710.1|5722.6|5707.6|5724.9|5717|5719|5706.6|0
1658469300000|2022-07-22 05:55:00|5723|5708|5717|5711|5726.5|5720.4|5717|5707.6|0
1658469600000|2022-07-22 06:00:00|5717.4|5711.4|5729.4|5723.4|5735|5729|5716.4|5708.5|1
1658469900000|2022-07-22 06:05:00|5729.6|5723.6|5712.9|5706.9|5732.9|5726.9|5712.9|5705.6|0
1658470200000|2022-07-22 06:10:00|5713.4|5707.4|5719.4|5709.4|5719.4|5711.4|5710.5|5703.6|0
1658470500000|2022-07-22 06:15:00|5719|5709|5723|5717|5727.4|5721.4|5713.5|5706|1
1658470800000|2022-07-22 06:20:00|5722.5|5716.5|5723.9|5717.9|5726.4|5719.5|5719.5|5713.5|6
1658471100000|2022-07-22 06:25:00|5723.4|5717.4|5726|5720|5727.4|5720|5711.3|5703|10
1658471400000|2022-07-22 06:30:00|5726.9|5720.9|5713.3|5707.3|5729.9|5723.4|5709.4|5703.4|14
1658471700000|2022-07-22 06:35:00|5713.8|5707.8|5719.8|5713.8|5723.2|5715.8|5713.8|5706.8|0
1658472000000|2022-07-22 06:40:00|5720.5|5714.5|5715.8|5709.8|5732.8|5726.8|5714.3|5708.3|1
1658472300000|2022-07-22 06:45:00|5715.6|5709.6|5723.6|5717.6|5729|5722.3|5715.6|5709.6|20
1658472600000|2022-07-22 06:50:00|5723.4|5717.4|5731|5721|5731|5722.5|5718.6|5710.6|7
1658472900000|2022-07-22 06:55:00|5731.5|5721.5|5754.5|5748.5|5756.1|5749.1|5730.5|5718.6|16
1658473200000|2022-07-22 07:00:00|5754.6|5748.6|5760|5754|5764.1|5756.4|5749.6|5741.1|1
1658473500000|2022-07-22 07:05:00|5760.4|5754.4|5759.6|5753.6|5771.1|5763.3|5755.4|5749.4|2
1658473800000|2022-07-22 07:10:00|5760|5754|5776|5770|5776|5770|5756.6|5750.6|1
1658474100000|2022-07-22 07:15:00|5774.5|5768.5|5764.6|5758.6|5777|5771|5764.1|5758.1|2
1658474400000|2022-07-22 07:20:00|5763.6|5757.6|5759.1|5753.1|5771.1|5765.1|5756.6|5750.6|4
1658474700000|2022-07-22 07:25:00|5761.6|5751.6|5760|5754|5773.1|5763.1|5756.6|5749.6|1
1658475000000|2022-07-22 07:30:00|5759.6|5753.6|5739.8|5733.8|5762.1|5754|5736.3|5730.3|12
1658475300000|2022-07-22 07:35:00|5740.3|5734.3|5740.3|5734.3|5751.8|5745.8|5740.3|5734.3|5
1658475600000|2022-07-22 07:40:00|5740.4|5734.4|5729.2|5723.2|5743.3|5736.8|5726.8|5720.8|8
1658475900000|2022-07-22 07:45:00|5728.7|5722.7|5734.7|5728.7|5742.2|5736.2|5727.7|5721.7|2
1658476200000|2022-07-22 07:50:00|5733.7|5727.7|5746.5|5740.5|5748.9|5740.5|5733.7|5726.2|11
1658476500000|2022-07-22 07:55:00|5745|5739|5738.4|5732.4|5748|5740.4|5735.9|5728.9|0
1658476800000|2022-07-22 08:00:00|5737.9|5731.9|5733.9|5727.9|5737.9|5731.9|5731.4|5724.9|2
1658477100000|2022-07-22 08:05:00|5734|5728|5732.5|5726.5|5736.4|5730.4|5728.9|5722.9|2
1658477400000|2022-07-22 08:10:00|5731.5|5725.5|5728.3|5722.3|5733.3|5727.3|5724.5|5718.5|15
1658477700000|2022-07-22 08:15:00|5727.4|5721.4|5735.4|5729.4|5740.8|5734.3|5726.9|5720.9|4
1658478000000|2022-07-22 08:20:00|5737.4|5731.4|5728.9|5722.9|5737.9|5731.9|5728.9|5722.9|88
1658478300000|2022-07-22 08:25:00|5728.4|5722.4|5737.8|5731.8|5738.3|5732.3|5728.4|5721.9|1
1658478600000|2022-07-22 08:30:00|5737.9|5731.9|5727.8|5721.8|5738.8|5732.8|5727.3|5718.9|0
1658478900000|2022-07-22 08:35:00|5727.4|5721.4|5738.8|5732.8|5746.7|5740.7|5727.4|5721.4|0
1658479200000|2022-07-22 08:40:00|5738.4|5732.4|5739.8|5733.8|5747.7|5741.7|5737.9|5730.9|8
1658479500000|2022-07-22 08:45:00|5739.3|5733.3|5732.8|5726.8|5739.3|5733.3|5727.2|5718.8|0
1658479800000|2022-07-22 08:50:00|5735.3|5725.3|5732.2|5726.2|5736.6|5728.3|5731.3|5722.8|0
1658480100000|2022-07-22 08:55:00|5733.2|5727.2|5737.7|5731.7|5739.2|5732.7|5733.2|5727.2|0
1658480400000|2022-07-22 09:00:00|5736.7|5730.7|5737.3|5731.3|5747.7|5741.7|5735.8|5729.8|21
1658480700000|2022-07-22 09:05:00|5738.2|5732.2|5742.2|5736.2|5744.6|5738.6|5737.2|5731.2|6
1658481000000|2022-07-22 09:10:00|5742.6|5736.6|5773.1|5767.1|5773.2|5767.2|5742.2|5736.2|33
1658481300000|2022-07-22 09:15:00|5773.6|5767.6|5775.2|5769.2|5785.1|5778.7|5771.2|5764.5|9
1658481600000|2022-07-22 09:20:00|5776.6|5770.6|5793.5|5787.5|5796|5790|5771.5|5761.4|52
1658481900000|2022-07-22 09:25:00|5794|5788|5769.6|5763.6|5794|5788|5769.6|5763.6|18
1658482200000|2022-07-22 09:30:00|5769.8|5763.8|5769|5763|5776.6|5769.6|5768.6|5762.6|10
1658482500000|2022-07-22 09:35:00|5768.6|5762.6|5746.1|5740.1|5769|5763|5744.9|5738.9|14
1658482800000|2022-07-22 09:40:00|5746|5740|5737|5731|5747.1|5741.1|5734.1|5727.1|18
1658483100000|2022-07-22 09:45:00|5737.1|5731.1|5755.5|5749.5|5755.5|5749.5|5735.1|5729.1|13
1658483400000|2022-07-22 09:50:00|5755.1|5749.1|5764|5754|5765|5757.1|5750.2|5744.2|2
1658483700000|2022-07-22 09:55:00|5762|5756|5758|5752|5773.6|5767.6|5758|5752|8
1658484000000|2022-07-22 10:00:00|5760.6|5750.6|5760.4|5754.4|5772.1|5765.2|5758.6|5750.6|17
1658484300000|2022-07-22 10:05:00|5760.5|5754.5|5762.5|5756.5|5765.5|5759.5|5752.6|5746.6|8
1658484600000|2022-07-22 10:10:00|5762.7|5756.7|5771.5|5765.5|5776.5|5769.2|5760.5|5754.5|0
1658484900000|2022-07-22 10:15:00|5771|5765|5758|5752|5773.5|5767.5|5750|5744|3
1658485200000|2022-07-22 10:20:00|5756|5750|5756|5750|5760.5|5752|5754.1|5746.6|4
1658485500000|2022-07-22 10:25:00|5758.9|5748.9|5747.6|5741.6|5761.9|5755.5|5747.6|5741.6|19
1658485800000|2022-07-22 10:30:00|5748.1|5742.1|5747.1|5741.1|5750|5742.6|5738.1|5732.1|2
1658486100000|2022-07-22 10:35:00|5747.5|5741.5|5755.4|5745.4|5755.4|5747.6|5744.5|5736.6|0
1658486400000|2022-07-22 10:40:00|5755|5745|5773.5|5767.5|5775.5|5769.5|5753.5|5744|0
1658486700000|2022-07-22 10:45:00|5773.2|5767.2|5787.5|5781.5|5788.5|5782.5|5770|5764|2
1658487000000|2022-07-22 10:50:00|5788|5782|5781.9|5775.9|5792|5786|5781.8|5775.8|8
1658487300000|2022-07-22 10:55:00|5781.8|5775.8|5778.9|5772.9|5784.2|5776.9|5777.4|5771.4|3
1658487600000|2022-07-22 11:00:00|5783.8|5773.8|5774.3|5768.3|5783.8|5776.3|5768.8|5762.4|19
1658487900000|2022-07-22 11:05:00|5776.3|5770.3|5773|5767|5780|5774|5772.5|5766.5|8
1658488200000|2022-07-22 11:10:00|5774|5768|5763|5757|5775.1|5769.1|5763|5757|1
1658488500000|2022-07-22 11:15:00|5762.9|5756.9|5775.5|5769.5|5775.5|5769.5|5760.5|5754.5|2
1658488800000|2022-07-22 11:20:00|5776|5770|5785|5779|5787|5781|5773|5767|0
1658489100000|2022-07-22 11:25:00|5786.4|5780.4|5789.5|5783.5|5792|5786|5785|5779|101
1658489400000|2022-07-22 11:30:00|5790|5784|5786.4|5780.4|5799.9|5793.9|5783.4|5777.4|22
1658489700000|2022-07-22 11:35:00|5786.5|5780.5|5779|5773|5787.4|5781.4|5777.5|5771.5|24
1658490000000|2022-07-22 11:40:00|5778.8|5772.8|5780|5774|5781.5|5774.4|5767.5|5761.5|10
1658490300000|2022-07-22 11:45:00|5780.4|5774.4|5784.8|5778.8|5790.3|5782.8|5778.9|5772.9|11
1658490600000|2022-07-22 11:50:00|5785.2|5779.2|5791.3|5785.3|5792.3|5785.3|5782.3|5775.5|8
1658490900000|2022-07-22 11:55:00|5791.7|5785.7|5800.2|5794.2|5806.2|5800|5791.7|5785.7|2
1658491200000|2022-07-22 12:00:00|5800.7|5794.7|5795.8|5789.8|5802|5796|5790.1|5782.1|2
1658491500000|2022-07-22 12:05:00|5795.7|5789.7|5805.1|5799.1|5814.1|5808.1|5791.1|5785.1|95
1658491800000|2022-07-22 12:10:00|5806.1|5800.1|5814.6|5808.6|5817|5811|5799.2|5793.2|6
1658492100000|2022-07-22 12:15:00|5817|5811|5819.1|5813.1|5828.1|5819|5813.6|5807.6|21
1658492400000|2022-07-22 12:20:00|5819.3|5813.3|5818.1|5812.1|5823|5817|5814.6|5808.6|22
1658492700000|2022-07-22 12:25:00|5817.1|5811.1|5817.3|5811.3|5818.9|5811.9|5809.6|5801.6|8
1658493000000|2022-07-22 12:30:00|5817.4|5811.4|5807|5801|5821.5|5815.5|5806.5|5800.5|1
1658493300000|2022-07-22 12:35:00|5806.5|5800.5|5803.8|5797.8|5808|5802|5800.5|5793|16
1658493600000|2022-07-22 12:40:00|5803.4|5797.4|5798.9|5792.9|5812.3|5806.3|5792.4|5779.8|17
1658496600000|2022-07-22 13:30:00|5811.5|5805.5|5831.4|5825.4|5835.9|5829.9|5800|5794|171
1658496900000|2022-07-22 13:35:00|5831.8|5825.8|5855.7|5849.7|5865.2|5859.2|5830.4|5824.4|298
1658497200000|2022-07-22 13:40:00|5856.8|5850.8|5850.9|5844.9|5860.8|5854.8|5844.1|5838.1|252
1658497500000|2022-07-22 13:45:00|5851|5845|5858.8|5852.8|5858.9|5852.9|5836.3|5830.3|36
1658497800000|2022-07-22 13:50:00|5858.4|5852.4|5854.3|5848.3|5859.4|5853.4|5844.8|5837.2|158
1658498100000|2022-07-22 13:55:00|5852.7|5846.7|5846.6|5840.6|5859.4|5853.4|5837|5831|209
1658498400000|2022-07-22 14:00:00|5847.1|5841.1|5857.3|5851.3|5858.3|5852.3|5842.6|5836.6|127
1658498700000|2022-07-22 14:05:00|5857.4|5851.4|5865.9|5859.9|5874.6|5868.6|5849.7|5843.7|75
1658499000000|2022-07-22 14:10:00|5865.5|5859.5|5883.9|5877.9|5886.9|5880.9|5865.5|5859.5|102
1658499300000|2022-07-22 14:15:00|5884|5878|5888.9|5882.9|5896.4|5890.4|5883.5|5877.5|150
1658499600000|2022-07-22 14:20:00|5889.4|5883.4|5891.5|5885.5|5898|5892|5884.9|5878.9|132
1658499900000|2022-07-22 14:25:00|5892.4|5886.4|5907.9|5901.9|5913.3|5907.3|5892.4|5886.4|132
1658500200000|2022-07-22 14:30:00|5907.8|5901.8|5911.8|5905.8|5918.8|5912.8|5895.3|5889.3|88
1658500500000|2022-07-22 14:35:00|5909.8|5903.8|5911.9|5905.9|5917.8|5911.8|5905.4|5899.4|41
1658500800000|2022-07-22 14:40:00|5912.8|5906.8|5926.2|5920.2|5934.7|5928.7|5908.3|5902.3|211
1658501100000|2022-07-22 14:45:00|5926.6|5920.6|5922.2|5916.2|5937.1|5931.1|5918|5912|81
1658501400000|2022-07-22 14:50:00|5922.3|5916.3|5905.1|5899.1|5923.7|5917.7|5903.5|5897.5|198
1658501700000|2022-07-22 14:55:00|5905.5|5899.5|5890|5884|5908.5|5902.5|5883.5|5877.5|61
1658502000000|2022-07-22 15:00:00|5889.9|5883.9|5896.8|5890.8|5903.7|5897.7|5885.9|5879.9|45
1658502300000|2022-07-22 15:05:00|5896.3|5890.3|5902.9|5896.9|5907.6|5901.6|5895.3|5889.3|19
1658502600000|2022-07-22 15:10:00|5903.3|5897.3|5912.5|5906.5|5919.1|5913.1|5902.9|5896.9|22
1658502900000|2022-07-22 15:15:00|5912.9|5906.9|5904.6|5898.6|5913.5|5907.5|5903.4|5897.4|160
1658503200000|2022-07-22 15:20:00|5904.5|5898.5|5918|5912|5919.6|5913.6|5898.5|5892.5|45
1658503500000|2022-07-22 15:25:00|5919|5913|5912.1|5906.1|5930.9|5924.9|5912.1|5906.1|120
1658503800000|2022-07-22 15:30:00|5912.5|5906.5|5914.2|5908.2|5920.1|5914.1|5910.1|5904.1|98
1658504100000|2022-07-22 15:35:00|5912.1|5906.1|5927.4|5921.4|5929.9|5923.9|5910.7|5904.7|68
1658504400000|2022-07-22 15:40:00|5927.8|5921.8|5893.9|5887.9|5928.9|5922.9|5892.2|5886.2|64
1658504700000|2022-07-22 15:45:00|5894|5888|5888.4|5882.4|5901.7|5895.7|5874|5868|109
1658505000000|2022-07-22 15:50:00|5886.9|5880.9|5896.9|5890.9|5900.9|5894.9|5885.9|5879.9|58
1658505300000|2022-07-22 15:55:00|5896.5|5890.5|5905.7|5899.7|5910.8|5904.8|5894.4|5888.4|151
1658505600000|2022-07-22 16:00:00|5905.3|5899.3|5903.8|5897.8|5911.3|5905.3|5900.3|5894.3|171
1658505900000|2022-07-22 16:05:00|5903.7|5897.7|5907.3|5901.3|5918.7|5912.7|5902.8|5896.8|72
1658506200000|2022-07-22 16:10:00|5907.8|5901.8|5897.3|5891.3|5910.7|5904.7|5897.3|5891.3|31
1658506500000|2022-07-22 16:15:00|5897.8|5891.8|5911.2|5905.2|5912.2|5906.2|5897.8|5891.8|31
1658506800000|2022-07-22 16:20:00|5910.2|5904.2|5906.2|5900.2|5912.2|5906.2|5902.3|5896.3|9
1658507100000|2022-07-22 16:25:00|5906.3|5900.3|5901.3|5895.3|5913.3|5907.3|5890.2|5884.2|68
1658507400000|2022-07-22 16:30:00|5899.8|5893.8|5912.1|5906.1|5913|5907|5899.8|5893.8|282
1658507700000|2022-07-22 16:35:00|5911.6|5905.6|5912|5906|5913.1|5907.1|5904.1|5898.1|12
1658508000000|2022-07-22 16:40:00|5912.5|5906.5|5910|5904|5913|5907|5903.1|5897.1|52
1658508300000|2022-07-22 16:45:00|5909.6|5903.6|5902.6|5896.6|5910|5904|5901.5|5895.5|180
1658508600000|2022-07-22 16:50:00|5902.1|5896.1|5903|5897|5905.8|5899.8|5896.6|5890.6|221
1658508900000|2022-07-22 16:55:00|5902.4|5896.4|5907.8|5901.8|5908.2|5902.2|5897|5891|41
1658509200000|2022-07-22 17:00:00|5908.2|5902.2|5888.5|5882.5|5908.2|5902.2|5882.7|5876.7|104
1658509500000|2022-07-22 17:05:00|5888.4|5882.4|5890.2|5884.2|5891.2|5885.2|5884|5878|65
1658509800000|2022-07-22 17:10:00|5889.7|5883.7|5885.2|5879.2|5898.3|5892.3|5883.8|5877.8|109
1658510100000|2022-07-22 17:15:00|5885.1|5879.1|5897.2|5891.2|5902.8|5896.8|5884.7|5878.7|71
1658510400000|2022-07-22 17:20:00|5898.2|5892.2|5895.3|5889.3|5901.1|5895.1|5893.5|5887.5|28
1658510700000|2022-07-22 17:25:00|5893.3|5887.3|5895.4|5889.4|5901.9|5895.9|5891.3|5885.3|126
1658511000000|2022-07-22 17:30:00|5895.5|5889.5|5904.3|5898.3|5906.2|5900.2|5886.6|5880.6|63
1658511300000|2022-07-22 17:35:00|5903.2|5897.2|5909.8|5903.8|5913.7|5907.7|5902.4|5896.4|60
1658511600000|2022-07-22 17:40:00|5909.7|5903.7|5900.7|5894.7|5909.7|5903.7|5893.6|5887.6|49
1658511900000|2022-07-22 17:45:00|5899.2|5893.2|5914.2|5908.2|5921.3|5915.3|5898.7|5892.7|101
1658512200000|2022-07-22 17:50:00|5914.7|5908.7|5904.7|5898.7|5916.7|5910.7|5898.7|5892.7|46
1658512500000|2022-07-22 17:55:00|5905.2|5899.2|5907.8|5901.8|5909.2|5903.2|5903.8|5897.8|24
1658512800000|2022-07-22 18:00:00|5908.2|5902.2|5909.9|5903.9|5919|5913|5907.3|5901.3|185
1658513100000|2022-07-22 18:05:00|5909.5|5903.5|5902.6|5896.6|5915|5909|5897.6|5891.6|83
1658513400000|2022-07-22 18:10:00|5903|5897|5904.8|5898.8|5913.2|5907.2|5893.6|5887.6|470
1658513700000|2022-07-22 18:15:00|5905.3|5899.3|5905|5890|5905.8|5899.8|5897.4|5889.5|436
1658707200000|2022-07-25 00:00:00|5948.6|5942.6|5934.1|5928.1|5980.1|5974|5926.1|5920.1|191
1658707500000|2022-07-25 00:05:00|5936.1|5930.1|5951.7|5945.7|5951.7|5945.7|5925.6|5919.6|214
1658707800000|2022-07-25 00:10:00|5951.2|5945.2|5942.7|5936.7|5951.2|5945.2|5939.7|5933.7|19
1658708100000|2022-07-25 00:15:00|5943.7|5937.7|5937.2|5931.2|5953.2|5947.2|5937.2|5931.2|14
1658708400000|2022-07-25 00:20:00|5937.7|5931.7|5930.2|5924.2|5937.7|5931.7|5929.2|5923.2|58
1658708700000|2022-07-25 00:25:00|5930.7|5924.7|5921.7|5915.7|5930.7|5924.7|5921.7|5915.7|26
1658709000000|2022-07-25 00:30:00|5921.2|5915.2|5913.7|5907.7|5922.7|5916.7|5911.7|5905.7|16
1658709300000|2022-07-25 00:35:00|5909.2|5903.2|5901.6|5895.6|5909.2|5903.2|5901.6|5895.6|21
1658709600000|2022-07-25 00:40:00|5899.2|5893.2|5906.1|5900.1|5906.6|5900.6|5895.1|5889.1|7
1658709900000|2022-07-25 00:45:00|5905.6|5899.6|5896.6|5890.6|5909.6|5903.6|5894.6|5888.6|19
1658710200000|2022-07-25 00:50:00|5895.6|5889.6|5891.6|5885.6|5899.1|5893.1|5890.1|5884.1|3
1658710500000|2022-07-25 00:55:00|5892.1|5886.1|5886.1|5880.1|5893.6|5887.6|5881.1|5875.1|4
1658710800000|2022-07-25 01:00:00|5886.6|5880.6|5882|5876|5898.5|5892.5|5880.5|5874.5|38
1658711100000|2022-07-25 01:05:00|5882.1|5876.1|5877|5871|5888.5|5882.5|5876.5|5870.5|18
1658711400000|2022-07-25 01:10:00|5877.5|5871.5|5864.5|5858.5|5877.5|5871.5|5861.5|5855.5|29
1658711700000|2022-07-25 01:15:00|5864|5858|5891.5|5885.5|5893.5|5887.5|5862.5|5856.5|18
1658712000000|2022-07-25 01:20:00|5892.5|5886.5|5884|5878|5893.5|5887.5|5877|5871|18
1658712300000|2022-07-25 01:25:00|5884.5|5878.5|5875.4|5869.4|5884.5|5878.5|5873.9|5867.9|6
1658712600000|2022-07-25 01:30:00|5874.9|5868.9|5873.4|5867.4|5876.4|5870.4|5863.4|5857.4|6
1658712900000|2022-07-25 01:35:00|5873.9|5867.9|5880.9|5874.9|5889.9|5883.9|5873.4|5867.4|8
1658713200000|2022-07-25 01:40:00|5880.4|5874.4|5891.4|5885.4|5893.9|5887.9|5879.9|5873.9|9
1658713500000|2022-07-25 01:45:00|5890.9|5884.9|5881.9|5875.9|5890.9|5884.9|5879.4|5873.4|6
1658713800000|2022-07-25 01:50:00|5880.9|5874.9|5877.8|5871.8|5881.9|5875.9|5875.3|5869.3|2
1658714100000|2022-07-25 01:55:00|5877.3|5871.3|5870.3|5864.3|5877.8|5871.8|5869.3|5863.3|13
1658714400000|2022-07-25 02:00:00|5870.8|5864.8|5882.8|5876.8|5883.3|5877.3|5870.3|5864.3|2
1658714700000|2022-07-25 02:05:00|5881.8|5875.8|5872.3|5866.3|5881.8|5875.8|5872.3|5866.3|1
1658715000000|2022-07-25 02:10:00|5872.2|5866.2|5870.2|5864.2|5873.8|5867.8|5868.8|5862.8|43
1658715300000|2022-07-25 02:15:00|5870.7|5864.7|5878.2|5872.2|5885.2|5879.2|5870.7|5864.7|5
1658715600000|2022-07-25 02:20:00|5878.7|5872.7|5874.7|5868.7|5882.2|5876.2|5874.7|5868.7|4
1658715900000|2022-07-25 02:25:00|5874.2|5868.2|5877.2|5871.2|5877.7|5871.7|5873.2|5867.2|5
1658716200000|2022-07-25 02:30:00|5875.2|5869.2|5877.2|5871.2|5879.2|5873.2|5868.2|5862.2|113
1658716500000|2022-07-25 02:35:00|5876.2|5870.2|5876.7|5870.7|5877.7|5871.7|5869.2|5863.2|7
1658716800000|2022-07-25 02:40:00|5876.6|5870.6|5879.2|5873.2|5883.1|5877.1|5871.1|5865.1|9
1658717100000|2022-07-25 02:45:00|5879.6|5873.6|5878.1|5872.1|5888.6|5882.6|5876.1|5870.1|19
1658717400000|2022-07-25 02:50:00|5877.6|5871.6|5880.1|5874.1|5886.6|5880.6|5877.6|5871.6|2
1658717700000|2022-07-25 02:55:00|5879.6|5873.6|5890.1|5884.1|5890.1|5884.1|5878.6|5872.6|12
1658718000000|2022-07-25 03:00:00|5891.1|5885.1|5883.6|5877.6|5891.6|5885.6|5879.6|5873.6|12
1658718300000|2022-07-25 03:05:00|5884.1|5878.1|5882|5876|5888.1|5882.1|5879.5|5873.5|11
1658718600000|2022-07-25 03:10:00|5882.1|5876.1|5877|5871|5884|5878|5876|5870|9
1658718900000|2022-07-25 03:15:00|5876.5|5870.5|5879.5|5873.5|5879.5|5873.5|5873|5867|9
1658719200000|2022-07-25 03:20:00|5879|5873|5879|5873|5882|5876|5872|5866|4
1658719500000|2022-07-25 03:25:00|5878.5|5872.5|5875|5869|5879.5|5873.5|5873|5867|3
1658719800000|2022-07-25 03:30:00|5875.5|5869.5|5874.4|5868.4|5878.5|5872.5|5873.9|5867.9|2
1658720100000|2022-07-25 03:35:00|5874.9|5868.9|5877.9|5871.9|5879.9|5873.9|5874.9|5868.9|7
1658720400000|2022-07-25 03:40:00|5878.4|5872.4|5876.4|5870.4|5880.4|5874.4|5876.4|5870.4|8
1658720700000|2022-07-25 03:45:00|5876.9|5870.9|5878.4|5872.4|5878.4|5872.4|5874.9|5868.9|11
1658721000000|2022-07-25 03:50:00|5877.9|5871.9|5876.9|5870.9|5877.9|5871.9|5874.9|5868.9|9
1658721300000|2022-07-25 03:55:00|5876.4|5870.4|5877.9|5871.9|5881.9|5875.9|5876.4|5870.4|7
1658721600000|2022-07-25 04:00:00|5878.4|5872.4|5870.3|5864.3|5879.9|5873.9|5868.3|5862.3|14
1658721900000|2022-07-25 04:05:00|5869.9|5863.9|5874.3|5868.3|5875.3|5869.3|5869.8|5863.8|3
1658722200000|2022-07-25 04:10:00|5874.8|5868.8|5877.8|5871.8|5880.3|5874.3|5874.3|5868.3|7
1658722500000|2022-07-25 04:15:00|5878.8|5872.8|5874.3|5868.3|5878.8|5872.8|5873.8|5867.8|3
1658722800000|2022-07-25 04:20:00|5873.8|5867.8|5877.3|5871.3|5878.3|5872.3|5873.3|5867.3|3
1658723100000|2022-07-25 04:25:00|5876.8|5870.8|5879.2|5873.2|5880.2|5874.2|5876.8|5870.8|1
1658723400000|2022-07-25 04:30:00|5880.2|5874.2|5882.2|5876.2|5883.2|5877.2|5873.2|5867.2|10
1658723700000|2022-07-25 04:35:00|5882.3|5876.3|5879.2|5873.2|5882.7|5876.7|5877.2|5871.2|7
1658724000000|2022-07-25 04:40:00|5879.7|5873.7|5881.7|5875.7|5881.7|5875.7|5877.2|5871.2|3
1658724300000|2022-07-25 04:45:00|5881.2|5875.2|5879.2|5873.2|5881.2|5875.2|5876.7|5870.7|1
1658724600000|2022-07-25 04:50:00|5878.2|5872.2|5879.1|5873.1|5879.2|5873.2|5874.7|5868.7|1
1658724900000|2022-07-25 04:55:00|5879.6|5873.6|5876.1|5870.1|5881.1|5875.1|5876.1|5870.1|0
1658725200000|2022-07-25 05:00:00|5875.6|5869.6|5875.6|5869.6|5881.1|5875.1|5874.1|5868.1|3
1658725500000|2022-07-25 05:05:00|5875.1|5869.1|5879.1|5873.1|5880.1|5874.1|5872.1|5866.1|3
1658725800000|2022-07-25 05:10:00|5880.1|5874.1|5877.6|5871.6|5882.6|5876.6|5876.1|5870.1|9
1658726100000|2022-07-25 05:15:00|5878.1|5872.1|5877.6|5871.6|5878.6|5872.6|5874.1|5868.1|3
1658726400000|2022-07-25 05:20:00|5876.1|5870.1|5877.5|5871.5|5879.5|5873.5|5875|5869|1
1658726700000|2022-07-25 05:25:00|5877|5871|5879|5873|5880.5|5874.5|5874.5|5868.5|1
1658727000000|2022-07-25 05:30:00|5877.5|5871.5|5868.5|5862.5|5882.5|5876.5|5868.5|5862.5|42
1658727300000|2022-07-25 05:35:00|5868|5862|5870.5|5864.5|5873|5867|5855.5|5849.5|82
1658727600000|2022-07-25 05:40:00|5871|5865|5866|5860|5872|5866|5861.5|5855.5|13
1658727900000|2022-07-25 05:45:00|5865|5859|5865.9|5859.9|5870.5|5864.5|5862.5|5856.5|7
1658728200000|2022-07-25 05:50:00|5865.5|5859.5|5870.4|5864.4|5870.4|5864.4|5862.9|5856.9|4
1658728500000|2022-07-25 05:55:00|5870.9|5864.9|5874.4|5868.4|5874.9|5868.9|5868.9|5862.9|7
1658728800000|2022-07-25 06:00:00|5874.9|5868.9|5874.8|5868.8|5879.4|5873.4|5871.8|5865.8|17
1658729100000|2022-07-25 06:05:00|5874.3|5868.3|5879.3|5873.3|5884.8|5878.8|5871.8|5865.8|11
1658729400000|2022-07-25 06:10:00|5881.8|5875.8|5883.3|5877.3|5889.3|5883.3|5879.3|5873.3|6
1658729700000|2022-07-25 06:15:00|5883.8|5877.8|5876.8|5870.8|5888.3|5882.3|5874.8|5868.8|6
1658730000000|2022-07-25 06:20:00|5876.3|5870.3|5872.7|5866.7|5881.7|5875.7|5870.7|5864.7|20
1658730300000|2022-07-25 06:25:00|5872.2|5866.2|5872.2|5866.2|5873.2|5867.2|5865.7|5859.7|19
1658730600000|2022-07-25 06:30:00|5872.7|5866.7|5856.7|5850.7|5872.7|5866.7|5855.7|5849.7|11
1658730900000|2022-07-25 06:35:00|5856.2|5850.2|5853.2|5847.2|5860.2|5854.2|5846.8|5840.8|15
1658731200000|2022-07-25 06:40:00|5852.7|5846.7|5850.7|5844.7|5859.2|5853.2|5848.2|5842.2|10
1658731500000|2022-07-25 06:45:00|5853.7|5847.7|5858.7|5852.7|5859.7|5853.7|5847.7|5841.7|9
1658731800000|2022-07-25 06:50:00|5856.7|5850.7|5866.2|5860.2|5867.2|5861.2|5856.7|5850.7|13
1658732100000|2022-07-25 06:55:00|5864.2|5858.2|5865.1|5859.1|5867.7|5861.7|5860.2|5854.2|5
1658732400000|2022-07-25 07:00:00|5868.6|5862.6|5872.6|5866.6|5873.7|5867.7|5861.1|5855.1|11
1658732700000|2022-07-25 07:05:00|5873.1|5867.1|5863.6|5857.6|5873.1|5867.1|5860.6|5854.6|5
1658733000000|2022-07-25 07:10:00|5864.1|5858.1|5862.6|5856.6|5869.6|5863.6|5859.6|5853.6|8
1658733300000|2022-07-25 07:15:00|5862.1|5856.1|5860.6|5854.6|5873.6|5867.6|5860.6|5854.6|3
1658733600000|2022-07-25 07:20:00|5860.1|5854.1|5858.6|5852.6|5862.1|5856.1|5856.6|5850.6|1
1658733900000|2022-07-25 07:25:00|5857.6|5851.6|5848.1|5842.1|5860.6|5854.6|5847.6|5841.6|33
1658734200000|2022-07-25 07:30:00|5847.6|5841.6|5843|5837|5859.5|5853.5|5835.1|5829.1|49
1658734500000|2022-07-25 07:35:00|5844|5838|5858.5|5852.5|5860|5854|5839|5833|14
1658734800000|2022-07-25 07:40:00|5859|5853|5847.5|5841.5|5860.5|5854.5|5842.5|5836.5|7
1658735100000|2022-07-25 07:45:00|5846|5840|5856.5|5850.5|5858.5|5852.5|5844|5838|4
1658735400000|2022-07-25 07:50:00|5856|5850|5851|5845|5857|5851|5847.5|5841.5|7
1658735700000|2022-07-25 07:55:00|5852.5|5846.5|5854.9|5848.9|5854.9|5848.9|5846|5840|5
1658736000000|2022-07-25 08:00:00|5855.9|5849.9|5854.9|5848.9|5862.9|5856.9|5853.9|5847.9|9
1658736300000|2022-07-25 08:05:00|5855.4|5849.4|5883.9|5877.9|5885.9|5879.9|5855.4|5849.4|7
1658736600000|2022-07-25 08:10:00|5884.4|5878.4|5872.4|5866.4|5887.9|5881.9|5870.4|5864.4|6
1658736900000|2022-07-25 08:15:00|5874.4|5868.4|5877.4|5871.4|5881.4|5875.4|5873.9|5867.9|2
1658737200000|2022-07-25 08:20:00|5877.3|5871.3|5884.4|5878.4|5891.9|5885.9|5875.9|5869.9|5
1658737500000|2022-07-25 08:25:00|5884.3|5878.3|5874.8|5868.8|5886.3|5880.3|5870.3|5864.3|6
1658737800000|2022-07-25 08:30:00|5871.8|5865.8|5890.3|5884.3|5892.3|5886.3|5871.8|5865.8|11
1658738100000|2022-07-25 08:35:00|5890.8|5884.8|5904.8|5898.8|5909.3|5903.3|5886.8|5880.8|15
1658738400000|2022-07-25 08:40:00|5904.3|5898.3|5906.3|5900.3|5906.8|5900.8|5900.8|5894.8|33
1658738700000|2022-07-25 08:45:00|5906.8|5900.8|5893.2|5887.2|5906.8|5900.8|5893.2|5887.2|11
1658739000000|2022-07-25 08:50:00|5893.3|5887.3|5904.7|5898.7|5905.7|5899.7|5892.7|5886.7|10
1658739300000|2022-07-25 08:55:00|5905.2|5899.2|5908.2|5902.2|5921.2|5915.2|5905.2|5899.2|19
1658739600000|2022-07-25 09:00:00|5907.7|5901.7|5898.7|5892.7|5907.7|5901.7|5895.2|5889.2|5
1658739900000|2022-07-25 09:05:00|5898.2|5892.2|5909.2|5903.2|5913.7|5907.7|5897.7|5891.7|52
1658740200000|2022-07-25 09:10:00|5911.7|5905.7|5911.1|5905.1|5917.1|5911.1|5902.6|5896.6|29
1658740500000|2022-07-25 09:15:00|5910.1|5904.1|5913.6|5907.6|5916.6|5910.6|5904.1|5898.1|13
1658740800000|2022-07-25 09:20:00|5912.6|5906.6|5921|5915|5921|5915|5910.5|5904.5|24
1658741100000|2022-07-25 09:25:00|5922|5916|5907.5|5901.5|5922|5916|5907|5901|7
1658741400000|2022-07-25 09:30:00|5908.5|5902.5|5896.5|5890.5|5916|5910|5894|5888|12
1658741700000|2022-07-25 09:35:00|5895.5|5889.5|5911.4|5905.4|5911.9|5905.9|5895.5|5889.5|15
1658742000000|2022-07-25 09:40:00|5911.9|5905.9|5906.4|5900.4|5913.9|5907.9|5905.4|5899.4|10
1658742300000|2022-07-25 09:45:00|5907.4|5901.4|5909.4|5903.4|5910.9|5904.9|5905.4|5899.4|9
1658742600000|2022-07-25 09:50:00|5908.4|5902.4|5889.9|5883.9|5909.4|5903.4|5886.9|5880.9|21
1658742900000|2022-07-25 09:55:00|5892.9|5886.9|5879.8|5873.8|5894.9|5888.9|5879.8|5873.8|14
1658743200000|2022-07-25 10:00:00|5882.3|5876.3|5880.8|5874.8|5885.8|5879.8|5873.3|5867.3|17
1658743500000|2022-07-25 10:05:00|5880.3|5874.3|5883.3|5877.3|5886.3|5880.3|5874.3|5868.3|11
1658743800000|2022-07-25 10:10:00|5882.8|5876.8|5875.8|5869.8|5884.3|5878.3|5872.3|5866.3|12
1658744100000|2022-07-25 10:15:00|5878.8|5872.8|5876.3|5870.3|5878.8|5872.8|5873.3|5867.3|3
1658744400000|2022-07-25 10:20:00|5874.3|5868.3|5882.2|5876.2|5882.3|5876.3|5872.8|5866.8|4
1658744700000|2022-07-25 10:25:00|5881.7|5875.7|5884.2|5878.2|5886.2|5880.2|5880.2|5874.2|6
1658745000000|2022-07-25 10:30:00|5884.7|5878.7|5886.7|5880.7|5890.2|5884.2|5881.7|5875.7|10
1658745300000|2022-07-25 10:35:00|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5881.7|5875.7|2
1658745600000|2022-07-25 10:40:00|5885.7|5879.7|5874.7|5868.7|5886.2|5880.2|5874.2|5868.2|4
1658745900000|2022-07-25 10:45:00|5875.7|5869.7|5875.6|5869.6|5881.2|5875.2|5875.2|5869.2|2
1658746200000|2022-07-25 10:50:00|5875.2|5869.2|5897.6|5891.6|5898.2|5892.2|5874.7|5868.7|5
1658746500000|2022-07-25 10:55:00|5898.6|5892.6|5891.6|5885.6|5899.1|5893.1|5890.6|5884.6|2
1658746800000|2022-07-25 11:00:00|5891.1|5885.1|5894.6|5888.6|5897.1|5891.1|5888.1|5882.1|5
1658747100000|2022-07-25 11:05:00|5893.1|5887.1|5893.6|5887.6|5897.6|5891.6|5889.1|5883.1|18
1658747400000|2022-07-25 11:10:00|5892.1|5886.1|5885.1|5879.1|5893.1|5887.1|5883.1|5877.1|4
1658747700000|2022-07-25 11:15:00|5884.6|5878.6|5886.1|5880.1|5887.6|5881.6|5883.1|5877.1|1
1658748000000|2022-07-25 11:20:00|5886.5|5880.5|5885.5|5879.5|5893|5887|5884.5|5878.5|4
1658748300000|2022-07-25 11:25:00|5885|5879|5879|5873|5885.5|5879.5|5877|5871|6
1658748600000|2022-07-25 11:30:00|5878.5|5872.5|5875.5|5869.5|5881.5|5875.5|5874.5|5868.5|3
1658748900000|2022-07-25 11:35:00|5877.5|5871.5|5878.5|5872.5|5880|5874|5874.5|5868.5|1
1658749200000|2022-07-25 11:40:00|5877.5|5871.5|5884.5|5878.5|5885|5879|5875.5|5869.5|5
1658749500000|2022-07-25 11:45:00|5885|5879|5880|5874|5886|5880|5879.5|5873.5|10
1658749800000|2022-07-25 11:50:00|5879.5|5873.5|5879.4|5873.4|5886.4|5880.4|5879.4|5873.4|3
1658750100000|2022-07-25 11:55:00|5877.4|5871.4|5877.9|5871.9|5879.9|5873.9|5875.9|5869.9|32
1658750400000|2022-07-25 12:00:00|5877.4|5871.4|5894.9|5888.9|5897.9|5891.9|5876.4|5870.4|48
1658750700000|2022-07-25 12:05:00|5892.4|5886.4|5903.9|5897.9|5908.4|5902.4|5892.4|5886.4|31
1658751000000|2022-07-25 12:10:00|5903.4|5897.4|5897.8|5891.8|5905.4|5899.4|5895.3|5889.3|88
1658751300000|2022-07-25 12:15:00|5897.9|5891.9|5903.3|5897.3|5906.3|5900.3|5897.3|5891.3|52
1658751600000|2022-07-25 12:20:00|5903.8|5897.8|5914.8|5908.8|5921.3|5915.3|5903.8|5897.8|45
1658751900000|2022-07-25 12:25:00|5914.3|5908.3|5917.8|5911.8|5921.3|5915.3|5911.3|5905.3|33
1658752200000|2022-07-25 12:30:00|5917.3|5911.3|5929.8|5923.8|5933.3|5927.3|5916.3|5910.3|49
1658752500000|2022-07-25 12:35:00|5930.3|5924.3|5925.7|5919.7|5940.3|5934.3|5914.2|5908.2|83
1658752800000|2022-07-25 12:40:00|5925.2|5919.2|5932.2|5917.2|5932.2|5923.2|5917.7|5911.7|46
1658755800000|2022-07-25 13:30:00|5947|5941|5898|5892|5963.6|5957.6|5893.5|5887.5|329
1658756100000|2022-07-25 13:35:00|5897|5891|5869|5863|5912.5|5906.5|5866|5860|399
1658756400000|2022-07-25 13:40:00|5867.5|5861.5|5879.5|5873.5|5888.5|5882.5|5862|5856|196
1658756700000|2022-07-25 13:45:00|5881.5|5875.5|5889.5|5883.5|5893.5|5887.5|5865|5859|372
1658757000000|2022-07-25 13:50:00|5890.5|5884.5|5912|5906|5919|5913|5890.5|5884.5|355
1658757300000|2022-07-25 13:55:00|5912.5|5906.5|5894.4|5888.4|5922|5916|5890.4|5884.4|639
1658757600000|2022-07-25 14:00:00|5896.9|5890.9|5889.4|5883.4|5898.4|5892.4|5873.9|5867.9|570
1658757900000|2022-07-25 14:05:00|5890.4|5884.4|5869.4|5863.4|5890.4|5884.4|5858.4|5852.4|140
1658758200000|2022-07-25 14:10:00|5868.9|5862.9|5860.4|5854.4|5872.4|5866.4|5859.9|5853.9|110
1658758500000|2022-07-25 14:15:00|5859.9|5853.9|5842.9|5836.9|5860.4|5854.4|5837.4|5831.4|144
1658758800000|2022-07-25 14:20:00|5846.4|5840.4|5840.3|5834.3|5854.3|5848.3|5840.3|5834.3|102
1658759100000|2022-07-25 14:25:00|5841.8|5835.8|5830.8|5824.8|5854.8|5848.8|5825.8|5819.8|172
1658759400000|2022-07-25 14:30:00|5831.8|5825.8|5825.8|5819.8|5845.8|5839.8|5825.3|5819.3|374
1658759700000|2022-07-25 14:35:00|5827.3|5821.3|5825.3|5819.3|5828.3|5822.3|5817.3|5811.3|206
1658760000000|2022-07-25 14:40:00|5828.3|5822.3|5833.8|5827.8|5838.3|5832.3|5819.3|5813.3|110
1658760300000|2022-07-25 14:45:00|5833.3|5827.3|5836.3|5830.3|5843.3|5837.3|5833.3|5827.3|256
1658760600000|2022-07-25 14:50:00|5835.3|5829.3|5839.3|5833.3|5851.3|5845.3|5835.3|5829.3|252
1658760900000|2022-07-25 14:55:00|5838.8|5832.8|5846.3|5840.3|5851.3|5845.3|5837.8|5831.8|133
1658761200000|2022-07-25 15:00:00|5846.8|5840.8|5845.8|5839.8|5850.8|5844.8|5841.8|5835.8|116
1658761500000|2022-07-25 15:05:00|5846.3|5840.3|5841.7|5835.7|5848.3|5842.3|5839.3|5833.3|206
1658761800000|2022-07-25 15:10:00|5841.8|5835.8|5860.7|5854.7|5863.2|5857.2|5841.7|5835.7|197
1658762100000|2022-07-25 15:15:00|5860.2|5854.2|5874.2|5868.2|5876.2|5870.2|5856.7|5850.7|249
1658762400000|2022-07-25 15:20:00|5874.7|5868.7|5876.7|5870.7|5882.7|5876.7|5873.7|5867.7|69
1658762700000|2022-07-25 15:25:00|5877.2|5871.2|5875.2|5869.2|5882.2|5876.2|5874.7|5868.7|124
1658763000000|2022-07-25 15:30:00|5874.7|5868.7|5887.2|5881.2|5891.7|5885.7|5867.7|5861.7|196
1658763300000|2022-07-25 15:35:00|5887.7|5881.7|5874.7|5868.7|5888.7|5882.7|5873.7|5867.7|185
1658763600000|2022-07-25 15:40:00|5875.7|5869.7|5866.2|5860.2|5876.7|5870.7|5866.2|5860.2|229
1658763900000|2022-07-25 15:45:00|5865.2|5859.2|5872.1|5866.1|5873.7|5867.7|5865.2|5859.2|104
1658764200000|2022-07-25 15:50:00|5873.1|5867.1|5865.1|5859.1|5873.6|5867.6|5860.1|5854.1|162
1658764500000|2022-07-25 15:55:00|5867.6|5861.6|5879.1|5873.1|5885.6|5879.6|5860.1|5854.1|213
1658764800000|2022-07-25 16:00:00|5879.6|5873.6|5877.1|5871.1|5881.1|5875.1|5871.6|5865.6|93
1658765100000|2022-07-25 16:05:00|5877.6|5871.6|5882.1|5876.1|5882.1|5876.1|5875.6|5869.6|50
1658765400000|2022-07-25 16:10:00|5881.6|5875.6|5867.6|5861.6|5882.1|5876.1|5867.1|5861.1|323
1658765700000|2022-07-25 16:15:00|5867.1|5861.1|5860.5|5854.5|5867.1|5861.1|5860|5854|168
1658766000000|2022-07-25 16:20:00|5861|5855|5856.5|5850.5|5862.5|5856.5|5855|5849|93
1658766300000|2022-07-25 16:25:00|5856|5850|5856|5850|5859|5853|5852.5|5846.5|51
1658766600000|2022-07-25 16:30:00|5856.5|5850.5|5853|5847|5858|5852|5853|5847|165
1658766900000|2022-07-25 16:35:00|5853.5|5847.5|5856|5850|5857|5851|5851|5845|209
1658767200000|2022-07-25 16:40:00|5855.5|5849.5|5854.5|5848.5|5860|5854|5854.5|5848.5|75
1658767500000|2022-07-25 16:45:00|5855|5849|5855.5|5849.5|5857.9|5851.9|5854|5848|115
1658767800000|2022-07-25 16:50:00|5855.4|5849.4|5858.4|5852.4|5858.9|5852.9|5855.4|5849.4|94
1658768100000|2022-07-25 16:55:00|5858.9|5852.9|5858.9|5852.9|5860.9|5854.9|5853.4|5847.4|103
1658768400000|2022-07-25 17:00:00|5858.4|5852.4|5854.9|5848.9|5858.4|5852.4|5850.9|5844.9|76
1658768700000|2022-07-25 17:05:00|5855.9|5849.9|5857.4|5851.4|5859.4|5853.4|5852.9|5846.9|126
1658769000000|2022-07-25 17:10:00|5858.4|5852.4|5853.4|5847.4|5858.9|5852.9|5852.4|5846.4|143
1658769300000|2022-07-25 17:15:00|5852.4|5846.4|5854.3|5848.3|5854.4|5848.4|5848.3|5842.3|82
1658769600000|2022-07-25 17:20:00|5853.8|5847.8|5850.3|5844.3|5856.8|5850.8|5848.8|5842.8|121
1658769900000|2022-07-25 17:25:00|5850.8|5844.8|5849.8|5843.8|5853.3|5847.3|5848.3|5842.3|127
1658770200000|2022-07-25 17:30:00|5849.3|5843.3|5843.3|5837.3|5849.3|5843.3|5842.8|5836.8|99
1658770500000|2022-07-25 17:35:00|5843.8|5837.8|5848.3|5842.3|5851.3|5845.3|5843.3|5837.3|100
1658770800000|2022-07-25 17:40:00|5847.8|5841.8|5848.2|5842.2|5849.3|5843.3|5844.3|5838.3|85
1658771100000|2022-07-25 17:45:00|5848.7|5842.7|5866.2|5860.2|5870.7|5864.7|5848.7|5842.7|247
1658771400000|2022-07-25 17:50:00|5866.7|5860.7|5865.7|5859.7|5869.2|5863.2|5863.2|5857.2|240
1658771700000|2022-07-25 17:55:00|5866.2|5860.2|5856.7|5850.7|5868.2|5862.2|5856.2|5850.2|331
1658772000000|2022-07-25 18:00:00|5857.2|5851.2|5843.2|5837.2|5861.2|5855.2|5840.7|5834.7|116
1658772300000|2022-07-25 18:05:00|5842.7|5836.7|5837.2|5831.2|5849.2|5843.2|5834.7|5828.7|251
1658772600000|2022-07-25 18:10:00|5838.2|5832.2|5833.7|5827.7|5842.1|5836.1|5830.1|5824.1|529
1658772900000|2022-07-25 18:15:00|5834.7|5828.7|5820.1|5814.1|5836.7|5830.7|5815.1|5809.1|642
1658793600000|2022-07-26 00:00:00|5871.4|5865.4|5869.4|5863.4|5876.9|5870.9|5849.9|5843.9|109
1658793900000|2022-07-26 00:05:00|5869.9|5863.9|5887.4|5881.4|5887.4|5881.4|5866.9|5860.9|39
1658794200000|2022-07-26 00:10:00|5886.4|5880.4|5865.4|5859.4|5886.9|5880.9|5863.4|5857.4|17
1658794500000|2022-07-26 00:15:00|5864.9|5858.9|5870.4|5864.4|5875.4|5869.4|5862.9|5856.9|4
1658794800000|2022-07-26 00:20:00|5871.4|5865.4|5870.9|5864.9|5875.4|5869.4|5869.4|5863.4|13
1658795100000|2022-07-26 00:25:00|5870.4|5864.4|5872.9|5866.9|5873.4|5867.4|5865.9|5859.9|2
1658795400000|2022-07-26 00:30:00|5873.4|5867.4|5864.9|5858.9|5874.4|5868.4|5863.9|5857.9|1
1658795700000|2022-07-26 00:35:00|5864.4|5858.4|5864.8|5858.8|5864.8|5858.8|5857.9|5851.9|3
1658796000000|2022-07-26 00:40:00|5864.3|5858.3|5867.3|5861.3|5867.8|5861.8|5863.3|5857.3|0
1658796300000|2022-07-26 00:45:00|5866.8|5860.8|5853.8|5847.8|5866.8|5860.8|5853.8|5847.8|13
1658796600000|2022-07-26 00:50:00|5854.3|5848.3|5861.8|5855.8|5863.8|5857.8|5851.3|5845.3|7
1658796900000|2022-07-26 00:55:00|5861.3|5855.3|5861.3|5855.3|5862.3|5856.3|5859.3|5853.3|0
1658797200000|2022-07-26 01:00:00|5860.3|5854.3|5865.8|5859.8|5866.3|5860.3|5848.3|5842.3|44
1658797500000|2022-07-26 01:05:00|5866.3|5860.3|5892.3|5886.3|5893.3|5887.3|5866.3|5860.3|63
1658797800000|2022-07-26 01:10:00|5891.8|5885.8|5890.3|5884.3|5893.8|5887.8|5888.8|5882.8|13
1658798100000|2022-07-26 01:15:00|5890.8|5884.8|5890.8|5884.8|5892.8|5886.8|5886.8|5880.8|10
1658798400000|2022-07-26 01:20:00|5891.3|5885.3|5892.8|5886.8|5895.3|5889.3|5888.8|5882.8|2
1658798700000|2022-07-26 01:25:00|5893.3|5887.3|5896.8|5890.8|5897.3|5891.3|5889.8|5883.8|2
1658799000000|2022-07-26 01:30:00|5898.3|5892.3|5897.3|5891.3|5898.3|5892.3|5892.8|5886.8|49
1658799300000|2022-07-26 01:35:00|5896.8|5890.8|5895.8|5889.8|5897.8|5891.8|5893.3|5887.3|33
1658799600000|2022-07-26 01:40:00|5895.3|5889.3|5897.8|5891.8|5898.3|5892.3|5891.3|5885.3|12
1658799900000|2022-07-26 01:45:00|5898.3|5892.3|5910.3|5904.3|5912.2|5906.2|5898.3|5892.3|19
1658800200000|2022-07-26 01:50:00|5910.7|5904.7|5911.7|5905.7|5912.2|5906.2|5906.7|5900.7|27
1658800500000|2022-07-26 01:55:00|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5909.7|5903.7|27
1658800800000|2022-07-26 02:00:00|5911.2|5905.2|5907.2|5901.2|5912.2|5906.2|5905.7|5899.7|9
1658801100000|2022-07-26 02:05:00|5905.7|5899.7|5908.7|5902.7|5912.2|5906.2|5903.7|5897.7|7
1658801400000|2022-07-26 02:10:00|5908.2|5902.2|5903.7|5897.7|5908.2|5902.2|5901.7|5895.7|4
1658801700000|2022-07-26 02:15:00|5903.2|5897.2|5899.2|5893.2|5903.2|5897.2|5896.2|5890.2|3
1658802000000|2022-07-26 02:20:00|5898.7|5892.7|5902.7|5896.7|5905.2|5899.2|5898.7|5892.7|6
1658802300000|2022-07-26 02:25:00|5903.7|5897.7|5898.2|5892.2|5904.2|5898.2|5896.7|5890.7|5
1658802600000|2022-07-26 02:30:00|5897.7|5891.7|5900.2|5894.2|5902.2|5896.2|5897.2|5891.2|9
1658802900000|2022-07-26 02:35:00|5900.7|5894.7|5902.7|5896.7|5907.7|5901.7|5899.2|5893.2|14
1658803200000|2022-07-26 02:40:00|5903.2|5897.2|5911.7|5905.7|5912.2|5906.2|5902.2|5896.2|9
1658803500000|2022-07-26 02:45:00|5912.2|5906.2|5936.7|5930.7|5940.2|5934.2|5910.2|5904.2|34
1658803800000|2022-07-26 02:50:00|5937.2|5931.2|5936.2|5930.2|5940.6|5934.6|5932.2|5926.2|17
1658804100000|2022-07-26 02:55:00|5935.7|5929.7|5950.6|5944.6|5956.6|5950.6|5929.7|5923.7|23
1658804400000|2022-07-26 03:00:00|5952.6|5946.6|5958.6|5952.6|5963.1|5957.1|5951.1|5945.1|15
1658804700000|2022-07-26 03:05:00|5957.6|5951.6|5947.6|5941.6|5962.6|5956.6|5947.6|5941.6|7
1658805000000|2022-07-26 03:10:00|5948.1|5942.1|5948.1|5942.1|5954.6|5948.6|5945.6|5939.6|6
1658805300000|2022-07-26 03:15:00|5948.6|5942.6|5935.1|5929.1|5951.6|5945.6|5933.6|5927.6|4
1658805600000|2022-07-26 03:20:00|5935.6|5929.6|5938.1|5932.1|5941.1|5935.1|5933.6|5927.6|8
1658805900000|2022-07-26 03:25:00|5937.6|5931.6|5946.1|5940.1|5946.1|5940.1|5936.6|5930.6|1
1658806200000|2022-07-26 03:30:00|5945.6|5939.6|5933.1|5927.1|5945.6|5939.6|5931.6|5925.6|0
1658806500000|2022-07-26 03:35:00|5933.6|5927.6|5933.1|5927.1|5935.1|5929.1|5928.6|5922.6|6
1658806800000|2022-07-26 03:40:00|5931.6|5925.6|5930.6|5924.6|5933.6|5927.6|5929.1|5923.1|2
1658807100000|2022-07-26 03:45:00|5932.1|5926.1|5926.1|5920.1|5932.1|5926.1|5924.6|5918.6|2
1658807400000|2022-07-26 03:50:00|5926.6|5920.6|5932.6|5926.6|5932.6|5926.6|5926.6|5920.6|1
1658807700000|2022-07-26 03:55:00|5932.1|5926.1|5933.6|5927.6|5934.6|5928.6|5931.6|5925.6|5
1658808000000|2022-07-26 04:00:00|5934.1|5928.1|5928.6|5922.6|5934.1|5928.1|5928.1|5922.1|3
1658808300000|2022-07-26 04:05:00|5932.6|5926.6|5932.5|5926.5|5934|5928|5930.6|5924.6|4
1658808600000|2022-07-26 04:10:00|5933.5|5927.5|5931.5|5925.5|5933.5|5927.5|5931.5|5925.5|1
1658808900000|2022-07-26 04:15:00|5932|5926|5933.5|5927.5|5934|5928|5931.5|5925.5|4
1658809200000|2022-07-26 04:20:00|5934|5928|5941.5|5935.5|5941.5|5935.5|5932|5926|3
1658809500000|2022-07-26 04:25:00|5947.5|5941.5|5943|5937|5949|5943|5941|5935|8
1658809800000|2022-07-26 04:30:00|5944|5938|5938.5|5932.5|5950.5|5944.5|5937.5|5931.5|10
1658810100000|2022-07-26 04:35:00|5939|5933|5931|5925|5940.5|5934.5|5930.5|5924.5|6
1658810400000|2022-07-26 04:40:00|5931.5|5925.5|5929.5|5923.5|5932|5926|5927|5921|3
1658810700000|2022-07-26 04:45:00|5929|5923|5926.5|5920.5|5930.5|5924.5|5920.5|5914.5|13
1658811000000|2022-07-26 04:50:00|5926|5920|5922.5|5916.5|5926.5|5920.5|5921.5|5915.5|3
1658811300000|2022-07-26 04:55:00|5923|5917|5917.5|5911.5|5924|5918|5917.5|5911.5|2
1658811600000|2022-07-26 05:00:00|5917|5911|5931|5925|5931|5925|5917|5911|6
1658811900000|2022-07-26 05:05:00|5930.5|5924.5|5922|5916|5931|5925|5920.5|5914.5|6
1658812200000|2022-07-26 05:10:00|5925.5|5919.5|5916.4|5910.4|5925.5|5919.5|5913.4|5907.4|5
1658812500000|2022-07-26 05:15:00|5919.4|5913.4|5914.9|5908.9|5919.9|5913.9|5913.9|5907.9|3
1658812800000|2022-07-26 05:20:00|5914.4|5908.4|5906.4|5900.4|5918.4|5912.4|5906.4|5900.4|12
1658813100000|2022-07-26 05:25:00|5907.4|5901.4|5915.9|5909.9|5917.4|5911.4|5907.4|5901.4|1
1658813400000|2022-07-26 05:30:00|5915.4|5909.4|5930.9|5924.9|5930.9|5924.9|5915.4|5909.4|22
1658813700000|2022-07-26 05:35:00|5929.9|5923.9|5934.4|5928.4|5940.4|5934.4|5929.9|5923.9|59
1658814000000|2022-07-26 05:40:00|5933.9|5927.9|5923.9|5917.9|5937.9|5931.9|5923.4|5917.4|13
1658814300000|2022-07-26 05:45:00|5922.4|5916.4|5910.4|5904.4|5926.4|5920.4|5910.4|5904.4|5
1658814600000|2022-07-26 05:50:00|5910.9|5904.9|5912.9|5906.9|5922.9|5916.9|5908.9|5902.9|8
1658814900000|2022-07-26 05:55:00|5913.4|5907.4|5919.9|5913.9|5921.4|5915.4|5909.4|5903.4|1
1658815200000|2022-07-26 06:00:00|5919.4|5913.4|5916.4|5910.4|5921.4|5915.4|5915.9|5909.9|3
1658815500000|2022-07-26 06:05:00|5919.9|5913.9|5925.4|5919.4|5929.4|5923.4|5919.9|5913.9|19
1658815800000|2022-07-26 06:10:00|5924.4|5918.4|5923.4|5917.4|5926.9|5920.9|5921.9|5915.9|1
1658816100000|2022-07-26 06:15:00|5923.9|5917.9|5920.9|5914.9|5924.4|5918.4|5920.4|5914.4|2
1658816400000|2022-07-26 06:20:00|5916.4|5910.4|5925.8|5919.8|5926.4|5920.4|5914.4|5908.4|4
1658816700000|2022-07-26 06:25:00|5925.9|5919.9|5926.3|5920.3|5927.8|5921.8|5922.4|5916.4|6
1658817000000|2022-07-26 06:30:00|5926.8|5920.8|5917.8|5911.8|5930.3|5924.3|5916.3|5910.3|0
1658817300000|2022-07-26 06:35:00|5917.3|5911.3|5910.8|5904.8|5919.3|5913.3|5910.8|5904.8|2
1658817600000|2022-07-26 06:40:00|5910.3|5904.3|5910.8|5904.8|5912.3|5906.3|5902.8|5896.8|7
1658817900000|2022-07-26 06:45:00|5912.8|5906.8|5907.8|5901.8|5914.3|5908.3|5904.8|5898.8|35
1658818200000|2022-07-26 06:50:00|5907.3|5901.3|5905.3|5899.3|5907.9|5901.9|5904.8|5898.8|105
1658818500000|2022-07-26 06:55:00|5904.8|5898.8|5907.3|5901.3|5907.9|5901.9|5897.9|5891.9|25
1658818800000|2022-07-26 07:00:00|5905.8|5899.8|5892.8|5886.8|5905.8|5899.8|5890.8|5884.8|29
1658819100000|2022-07-26 07:05:00|5892.3|5886.3|5896.8|5890.8|5899.3|5893.3|5888.8|5882.8|15
1658819400000|2022-07-26 07:10:00|5896.3|5890.3|5902.8|5896.8|5902.8|5896.8|5895.8|5889.8|16
1658819700000|2022-07-26 07:15:00|5903.8|5897.8|5905.8|5899.8|5906.3|5900.3|5896.3|5890.3|16
1658820000000|2022-07-26 07:20:00|5906.3|5900.3|5896.3|5890.3|5906.3|5900.3|5896.3|5890.3|23
1658820300000|2022-07-26 07:25:00|5895.8|5889.8|5898.8|5892.8|5906.8|5900.8|5893.8|5887.8|24
1658820600000|2022-07-26 07:30:00|5899.3|5893.3|5900.7|5894.7|5903.3|5897.3|5897.8|5891.8|29
1658820900000|2022-07-26 07:35:00|5900.8|5894.8|5882.7|5876.7|5904.7|5898.7|5882.7|5876.7|41
1658821200000|2022-07-26 07:40:00|5882.2|5876.2|5881.7|5875.7|5890.2|5884.2|5880.7|5874.7|4
1658821500000|2022-07-26 07:45:00|5881.2|5875.2|5882.7|5876.7|5884.7|5878.7|5880.7|5874.7|23
1658821800000|2022-07-26 07:50:00|5883.2|5877.2|5888.7|5882.7|5888.7|5882.7|5880.7|5874.7|5
1658822100000|2022-07-26 07:55:00|5888.2|5882.2|5888.7|5882.7|5890.7|5884.7|5881.2|5875.2|16
1658822400000|2022-07-26 08:00:00|5888.2|5882.2|5901.7|5895.7|5901.7|5895.7|5886.2|5880.2|18
1658822700000|2022-07-26 08:05:00|5901.2|5895.2|5899.2|5893.2|5902.7|5896.7|5894.7|5888.7|28
1658823000000|2022-07-26 08:10:00|5899.7|5893.7|5903.2|5897.2|5903.2|5897.2|5897.7|5891.7|3
1658823300000|2022-07-26 08:15:00|5902.7|5896.7|5894.2|5888.2|5903.2|5897.2|5893.7|5887.7|10
1658823600000|2022-07-26 08:20:00|5894.7|5888.7|5888.7|5882.7|5894.7|5888.7|5884.7|5878.7|6
1658823900000|2022-07-26 08:25:00|5888.2|5882.2|5891.7|5885.7|5894.7|5888.7|5886.7|5880.7|21
1658824200000|2022-07-26 08:30:00|5893.7|5887.7|5890.2|5884.2|5896.7|5890.7|5886.2|5880.2|4
1658824500000|2022-07-26 08:35:00|5891.2|5885.2|5896.1|5890.1|5896.1|5890.1|5891.1|5885.1|55
1658824800000|2022-07-26 08:40:00|5898.6|5892.6|5916.6|5910.6|5920.1|5914.1|5898.6|5892.6|31
1658825100000|2022-07-26 08:45:00|5908.6|5902.6|5911.6|5905.6|5917.1|5911.1|5908.1|5901.6|23
1658825400000|2022-07-26 08:50:00|5911.1|5905.1|5904.6|5898.6|5912.1|5906.1|5904.6|5898.6|73
1658825700000|2022-07-26 08:55:00|5905.1|5899.1|5909.1|5903.1|5909.6|5903.6|5904.6|5898.6|162
1658826000000|2022-07-26 09:00:00|5908.6|5902.6|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|41
1658826300000|2022-07-26 09:05:00|5908.1|5902.1|5899.6|5893.6|5909.6|5903.6|5898.6|5892.6|20
1658826600000|2022-07-26 09:10:00|5900.1|5894.1|5900.6|5894.6|5902.1|5896.1|5898.1|5892.1|2
1658826900000|2022-07-26 09:15:00|5897.6|5891.6|5889.6|5883.6|5900.1|5894.1|5888.6|5882.6|46
1658827200000|2022-07-26 09:20:00|5891.1|5885.1|5916.6|5910.6|5918|5912|5889.6|5883.6|33
1658827500000|2022-07-26 09:25:00|5914.1|5908.1|5916.1|5910.1|5925|5919|5914.1|5908.1|33
1658827800000|2022-07-26 09:30:00|5916.6|5910.6|5916.5|5910.5|5923|5917|5913.5|5907.5|11
1658828100000|2022-07-26 09:35:00|5918|5912|5916.5|5910.5|5918|5912|5915|5909|25
1658828400000|2022-07-26 09:40:00|5914.5|5908.5|5924.5|5918.5|5930.5|5924.5|5914.5|5908.5|29
1658828700000|2022-07-26 09:45:00|5922.5|5916.5|5922.5|5916.5|5928.5|5922.5|5922.5|5916.5|3
1658829000000|2022-07-26 09:50:00|5921.5|5915.5|5922.5|5916.5|5924.5|5918.5|5918.5|5912.5|10
1658829300000|2022-07-26 09:55:00|5924.5|5918.5|5926.5|5920.5|5930|5924|5924.5|5918.5|38
1658829600000|2022-07-26 10:00:00|5927.5|5921.5|5926.5|5920.5|5929.5|5923.5|5924.5|5918.5|72
1658829900000|2022-07-26 10:05:00|5927|5921|5929.5|5923.5|5930.5|5924.5|5923|5917|149
1658830200000|2022-07-26 10:10:00|5927|5921|5926.5|5920.5|5927.5|5921.5|5924|5918|36
1658830500000|2022-07-26 10:15:00|5924.5|5918.5|5904|5898|5925.5|5919.5|5898|5892|12
1658830800000|2022-07-26 10:20:00|5903.5|5897.5|5905|5899|5906|5900|5899.5|5893.5|1
1658831100000|2022-07-26 10:25:00|5906|5900|5913|5907|5913.5|5907.5|5904|5898|1
1658831400000|2022-07-26 10:30:00|5912.5|5906.5|5910.4|5904.4|5914|5908|5906.5|5899.5|0
1658831700000|2022-07-26 10:35:00|5909.9|5903.9|5911.9|5905.9|5912.4|5906.4|5902|5896|2
1658832000000|2022-07-26 10:40:00|5910.9|5904.9|5911.4|5905.4|5913.4|5907.4|5910.4|5904.4|0
1658832300000|2022-07-26 10:45:00|5911.9|5905.9|5910.9|5904.9|5913.4|5907.4|5909.9|5903.9|28
1658832600000|2022-07-26 10:50:00|5911.4|5905.4|5917.9|5911.9|5917.9|5911.9|5911.4|5905.4|19
1658832900000|2022-07-26 10:55:00|5916.9|5910.9|5919.4|5913.4|5919.4|5913.4|5915.9|5909.9|2
1658833200000|2022-07-26 11:00:00|5918.9|5912.9|5924.4|5918.4|5926.3|5920.3|5918.9|5912.4|72
1658833500000|2022-07-26 11:05:00|5926.3|5920.3|5922.3|5916.3|5927.3|5921.3|5921.3|5914.3|134
1658833800000|2022-07-26 11:10:00|5920.8|5914.8|5917.3|5911.3|5922.3|5916.3|5914.3|5908.3|12
1658834100000|2022-07-26 11:15:00|5915.8|5909.8|5914.8|5908.8|5916.3|5910.3|5912.8|5906.8|3
1658834400000|2022-07-26 11:20:00|5913.8|5907.8|5925.8|5919.8|5925.8|5919.8|5913.3|5907.3|18
1658834700000|2022-07-26 11:25:00|5925.3|5919.3|5923.8|5917.8|5926.8|5920.8|5923.3|5917.3|18
1658835000000|2022-07-26 11:30:00|5919.8|5913.8|5920.3|5914.3|5925.3|5919.3|5918.3|5912.3|28
1658835300000|2022-07-26 11:35:00|5919.8|5913.8|5924.3|5918.3|5925.8|5919.8|5918.8|5912.8|9
1658835600000|2022-07-26 11:40:00|5925.3|5919.3|5928.3|5922.3|5928.3|5922.3|5924.3|5918.3|21
1658835900000|2022-07-26 11:45:00|5928.2|5922.2|5925.7|5919.7|5928.3|5922.3|5924.8|5918.8|7
1658836200000|2022-07-26 11:50:00|5925.2|5919.2|5928.7|5922.7|5928.7|5922.7|5925.2|5919.2|5
1658836500000|2022-07-26 11:55:00|5928.2|5922.2|5924.7|5918.7|5928.7|5922.7|5924.2|5918.2|22
1658836800000|2022-07-26 12:00:00|5924.2|5918.2|5921.2|5915.2|5926.2|5920.2|5918.2|5912.2|54
1658837100000|2022-07-26 12:05:00|5920.7|5914.7|5927.2|5921.2|5929.2|5923.2|5920.7|5914.7|43
1658837400000|2022-07-26 12:10:00|5927.7|5921.7|5938.7|5932.7|5938.7|5932.7|5926.7|5920.7|57
1658837700000|2022-07-26 12:15:00|5935.7|5929.7|5938.7|5932.7|5943.2|5937.2|5934.7|5928.7|44
1658838000000|2022-07-26 12:20:00|5939.2|5933.2|5942.2|5936.2|5943.2|5937.2|5937.2|5931.2|23
1658838300000|2022-07-26 12:25:00|5941.2|5935.2|5939.7|5933.7|5943.2|5937.2|5937.2|5931.2|34
1658838600000|2022-07-26 12:30:00|5940.2|5934.2|5945.7|5939.7|5946.2|5940.2|5939.7|5933.7|27
1658838900000|2022-07-26 12:35:00|5946.2|5940.2|5946.7|5940.7|5951.2|5945.2|5944.2|5938.2|36
1658839200000|2022-07-26 12:40:00|5948.7|5942.7|5948.2|5938.2|5953.7|5947.7|5947.7|5938.2|32
1658842200000|2022-07-26 13:30:00|5944.6|5938.6|5924.5|5918.5|5947.6|5941.6|5915|5909|504
1658842500000|2022-07-26 13:35:00|5925|5919|5953|5947|5953.5|5947.5|5925|5919|240
1658842800000|2022-07-26 13:40:00|5954|5948|5958.1|5952.1|5972.1|5966.1|5948.1|5942.1|501
1658843100000|2022-07-26 13:45:00|5958.6|5952.6|5927.5|5921.5|5959.1|5953.1|5924.5|5918.5|208
1658843400000|2022-07-26 13:50:00|5928.1|5922.1|5938.1|5932.1|5949.6|5943.6|5926.6|5920.6|155
1658843700000|2022-07-26 13:55:00|5937.5|5931.5|5932.5|5926.5|5940|5934|5931.5|5925.5|295
1658844000000|2022-07-26 14:00:00|5932|5926|5935|5929|5942.5|5936.5|5914|5908|319
1658844300000|2022-07-26 14:05:00|5933|5927|5917|5911|5933|5927|5911|5905|185
1658844600000|2022-07-26 14:10:00|5917.5|5911.5|5917|5911|5926.5|5920.5|5910|5904|99
1658844900000|2022-07-26 14:15:00|5918|5912|5925.9|5919.9|5927.5|5921.5|5909|5903|210
1658845200000|2022-07-26 14:20:00|5926|5920|5924.9|5918.9|5928.9|5922.9|5915.9|5909.9|76
1658845500000|2022-07-26 14:25:00|5925.9|5919.9|5936.4|5930.4|5936.4|5930.4|5922.4|5916.4|289
1658845800000|2022-07-26 14:30:00|5936.9|5930.9|5919.4|5913.4|5937.9|5931.9|5916.9|5910.9|217
1658846100000|2022-07-26 14:35:00|5918.9|5912.9|5908.9|5902.9|5918.9|5912.9|5902.9|5896.9|178
1658846400000|2022-07-26 14:40:00|5908.5|5902.5|5911.9|5905.9|5915.4|5909.4|5906.4|5900.4|163
1658846700000|2022-07-26 14:45:00|5910.9|5904.9|5885.9|5879.9|5915.4|5909.4|5884.9|5878.9|148
1658847000000|2022-07-26 14:50:00|5886.4|5880.4|5872.4|5866.4|5886.9|5880.9|5869.4|5863.4|175
1658847300000|2022-07-26 14:55:00|5871.9|5865.9|5893.9|5887.9|5894.4|5888.4|5869.4|5863.4|295
1658847600000|2022-07-26 15:00:00|5895.8|5889.8|5891.9|5885.9|5897.9|5891.9|5888.4|5882.4|195
1658847900000|2022-07-26 15:05:00|5890.9|5884.9|5891.9|5885.9|5900.9|5894.9|5883.4|5877.4|694
1658848200000|2022-07-26 15:10:00|5890.9|5884.9|5895.4|5889.4|5898.4|5892.4|5889.9|5883.9|233
1658848500000|2022-07-26 15:15:00|5894.9|5888.9|5893.4|5887.4|5895.8|5889.8|5889.9|5883.9|239
1658848800000|2022-07-26 15:20:00|5893.9|5887.9|5894.4|5888.4|5902.4|5896.4|5892.4|5886.4|510
1658849100000|2022-07-26 15:25:00|5895.3|5889.3|5901.4|5895.4|5903|5897|5893.9|5887.9|597
1658849400000|2022-07-26 15:30:00|5901.9|5895.9|5902.4|5896.4|5903.8|5897.8|5897.4|5891.4|108
1658849700000|2022-07-26 15:35:00|5901.4|5895.4|5893.9|5887.9|5902.4|5896.4|5891.9|5885.9|187
1658850000000|2022-07-26 15:40:00|5894.4|5888.4|5891.4|5885.4|5900.4|5894.4|5888.4|5882.4|373
1658850300000|2022-07-26 15:45:00|5891.9|5885.9|5888.9|5882.9|5893.9|5887.9|5887.9|5881.9|99
1658850600000|2022-07-26 15:50:00|5887.9|5881.9|5887.3|5881.3|5889.4|5883.4|5883.4|5877.4|104
1658850900000|2022-07-26 15:55:00|5886.9|5880.9|5885.9|5879.9|5890.3|5884.3|5879.3|5873.3|110
1658851200000|2022-07-26 16:00:00|5886.4|5880.4|5869.4|5863.4|5886.4|5880.4|5868.9|5862.9|117
1658851500000|2022-07-26 16:05:00|5869.3|5863.3|5857.8|5851.8|5870.8|5864.8|5854.4|5848.4|167
1658851800000|2022-07-26 16:10:00|5858.8|5852.8|5852.3|5846.3|5871.4|5865.4|5849.3|5843.3|212
1658852100000|2022-07-26 16:15:00|5851.8|5845.8|5838.7|5832.7|5862.8|5856.8|5838.7|5832.7|195
1658852400000|2022-07-26 16:20:00|5837.7|5831.7|5836.8|5830.8|5838.8|5832.8|5832.2|5826.2|210
1658852700000|2022-07-26 16:25:00|5836.7|5830.7|5845.7|5839.7|5848.2|5842.2|5829.2|5823.2|175
1658853000000|2022-07-26 16:30:00|5845.2|5839.2|5862.2|5856.2|5864.2|5858.2|5844.2|5838.2|259
1658853300000|2022-07-26 16:35:00|5863.7|5857.7|5855.1|5849.1|5865.2|5859.2|5849.6|5843.6|887
1658853600000|2022-07-26 16:40:00|5854.6|5848.6|5861.1|5855.1|5863.1|5857.1|5852.2|5846.2|140
1658853900000|2022-07-26 16:45:00|5861.6|5855.6|5881.7|5875.7|5881.7|5875.7|5856.6|5850.6|212
1658854200000|2022-07-26 16:50:00|5882.7|5876.7|5881.7|5875.7|5885.2|5879.2|5877.7|5871.7|476
1658854500000|2022-07-26 16:55:00|5881.2|5875.2|5880.5|5874.5|5882.6|5876.6|5874.6|5868.6|107
1658854800000|2022-07-26 17:00:00|5880|5874|5880|5874|5882|5876|5872|5866|239
1658855100000|2022-07-26 17:05:00|5880.5|5874.5|5872|5866|5881.5|5875.5|5865.1|5859.1|145
1658855400000|2022-07-26 17:10:00|5872.5|5866.5|5865.5|5859.5|5876.5|5870.5|5865.5|5859.5|126
1658855700000|2022-07-26 17:15:00|5866.6|5860.6|5862.5|5856.5|5867.1|5861.1|5857.1|5851.1|386
1658856000000|2022-07-26 17:20:00|5860.6|5854.6|5869.6|5863.6|5870.1|5864.1|5857|5851|201
1658856300000|2022-07-26 17:25:00|5870.5|5864.5|5869|5863|5871.5|5865.5|5855.6|5849.6|216
1658856600000|2022-07-26 17:30:00|5869.5|5863.5|5868|5862|5875.1|5869.1|5864|5858|1023
1658856900000|2022-07-26 17:35:00|5868.1|5862.1|5868|5862|5870.6|5864.6|5863.1|5857.1|311
1658857200000|2022-07-26 17:40:00|5867.5|5861.5|5869.4|5863.4|5872.5|5866.5|5863.5|5857.5|127
1658857500000|2022-07-26 17:45:00|5869.5|5863.5|5872.5|5866.5|5872.5|5866.5|5866.5|5860.5|204
1658857800000|2022-07-26 17:50:00|5872.4|5866.4|5875|5869|5878.9|5872.9|5867.4|5861.4|79
1658858100000|2022-07-26 17:55:00|5875.5|5869.5|5884.5|5878.5|5885|5879|5871|5865|240
1658858400000|2022-07-26 18:00:00|5885|5879|5896.5|5890.5|5899.5|5893.5|5885|5879|395
1658858700000|2022-07-26 18:05:00|5896|5890|5873|5867|5896.5|5890.5|5872|5866|567
1658859000000|2022-07-26 18:10:00|5872.1|5866.1|5880|5874|5885.5|5879.5|5869.6|5863.6|1045
1658859300000|2022-07-26 18:15:00|5880.5|5874.5|5868.6|5862.6|5880.5|5874.5|5855.1|5849.1|440
1658880000000|2022-07-27 00:00:00|5879.1|5873.1|5895.1|5889.1|5918.5|5912.5|5877.1|5871.1|108
1658880300000|2022-07-27 00:05:00|5894.6|5888.6|5891.1|5885.1|5895.1|5889.1|5885.6|5879.6|19
1658880600000|2022-07-27 00:10:00|5891.6|5885.6|5884.6|5878.6|5892.1|5886.1|5882.1|5876.1|22
1658880900000|2022-07-27 00:15:00|5885.1|5879.1|5879.1|5873.1|5888.6|5882.6|5879.1|5873.1|25
1658881200000|2022-07-27 00:20:00|5879.6|5873.6|5881.1|5875.1|5887.1|5881.1|5878.6|5872.6|19
1658881500000|2022-07-27 00:25:00|5881.6|5875.6|5879.1|5873.1|5886.1|5880.1|5878.1|5872.1|41
1658881800000|2022-07-27 00:30:00|5878.6|5872.6|5882.1|5876.1|5882.6|5876.6|5873.6|5867.6|23
1658882100000|2022-07-27 00:35:00|5882.6|5876.6|5883.1|5877.1|5885.1|5879.1|5880.1|5874.1|9
1658882400000|2022-07-27 00:40:00|5883.6|5877.6|5885.1|5879.1|5885.1|5879.1|5882.1|5876.1|5
1658882700000|2022-07-27 00:45:00|5884.6|5878.6|5889.1|5883.1|5891.1|5885.1|5882.6|5876.6|18
1658883000000|2022-07-27 00:50:00|5888.6|5882.6|5889.1|5883.1|5891.1|5885.1|5887.1|5881.1|6
1658883300000|2022-07-27 00:55:00|5889.6|5883.6|5888.6|5882.6|5891.1|5885.1|5888.1|5882.1|10
1658883600000|2022-07-27 01:00:00|5888.1|5882.1|5884.1|5878.1|5888.6|5882.6|5869|5863|14
1658883900000|2022-07-27 01:05:00|5883.1|5877.1|5883.5|5877.5|5889.6|5883.6|5881.6|5875.6|5
1658884200000|2022-07-27 01:10:00|5884|5878|5876|5870|5887.1|5881.1|5875.5|5869.5|7
1658884500000|2022-07-27 01:15:00|5875.5|5869.5|5860.5|5854.5|5877|5871|5853.5|5847.5|43
1658884800000|2022-07-27 01:20:00|5862|5856|5870|5864|5870|5864|5861|5855|11
1658885100000|2022-07-27 01:25:00|5869|5863|5866.5|5860.5|5876|5870|5864.5|5858.5|4
1658885400000|2022-07-27 01:30:00|5865|5859|5864.5|5858.5|5872.5|5866.5|5862|5856|1
1658885700000|2022-07-27 01:35:00|5864|5858|5866|5860|5866.5|5860.5|5860|5854|10
1658886000000|2022-07-27 01:40:00|5865.5|5859.5|5851.5|5845.5|5865.5|5859.5|5851|5845|4
1658886300000|2022-07-27 01:45:00|5851.9|5845.9|5857.4|5851.4|5857.4|5851.4|5849.9|5843.9|10
1658886600000|2022-07-27 01:50:00|5856.9|5850.9|5861.9|5855.9|5862.9|5856.9|5854.9|5848.9|1
1658886900000|2022-07-27 01:55:00|5864|5858|5853.9|5847.9|5864.9|5858.9|5849.5|5843.5|26
1658887200000|2022-07-27 02:00:00|5854.4|5848.4|5848.9|5842.9|5859.4|5853.4|5841.4|5835.4|66
1658887500000|2022-07-27 02:05:00|5849.4|5843.4|5841.4|5835.4|5855.9|5849.9|5841.4|5835.4|7
1658887800000|2022-07-27 02:10:00|5843.4|5837.4|5843.9|5837.9|5848.4|5842.4|5840.9|5834.9|45
1658888100000|2022-07-27 02:15:00|5844.4|5838.4|5842.4|5836.4|5844.4|5838.4|5841.9|5835.9|0
1658888400000|2022-07-27 02:20:00|5842.9|5836.9|5841.4|5835.4|5842.9|5836.9|5840.9|5834.9|6
1658888700000|2022-07-27 02:25:00|5842.4|5836.4|5842.4|5836.4|5843.4|5837.4|5840.9|5834.9|4
1658889000000|2022-07-27 02:30:00|5841.9|5835.9|5848.3|5842.3|5852.4|5846.4|5840.9|5834.9|29
1658889300000|2022-07-27 02:35:00|5847.9|5841.9|5850.9|5844.9|5852.9|5846.9|5845.9|5839.9|6
1658889600000|2022-07-27 02:40:00|5851.4|5845.4|5847.8|5841.8|5851.4|5845.4|5844.3|5838.3|3
1658889900000|2022-07-27 02:45:00|5848.3|5842.3|5851.3|5845.3|5854.8|5848.8|5845.3|5839.3|6
1658890200000|2022-07-27 02:50:00|5851.8|5845.8|5858.8|5852.8|5859.8|5853.8|5850.3|5844.3|5
1658890500000|2022-07-27 02:55:00|5859.3|5853.3|5859.8|5853.8|5862.9|5856.9|5857.3|5851.3|1
1658890800000|2022-07-27 03:00:00|5860.3|5854.3|5864.3|5858.3|5864.8|5858.8|5857.8|5851.8|2
1658891100000|2022-07-27 03:05:00|5864.8|5858.8|5875.3|5869.3|5879.3|5873.3|5864.8|5858.8|6
1658891400000|2022-07-27 03:10:00|5875.8|5869.8|5878.2|5872.2|5880.8|5874.8|5875.8|5869.8|1
1658891700000|2022-07-27 03:15:00|5878.3|5872.3|5868.3|5862.3|5878.8|5872.8|5867.8|5861.8|5
1658892000000|2022-07-27 03:20:00|5868.8|5862.8|5863.8|5857.8|5870.7|5864.7|5863.3|5857.3|6
1658892300000|2022-07-27 03:25:00|5863.7|5857.7|5870.7|5864.7|5870.7|5864.7|5859.3|5853.3|15
1658892600000|2022-07-27 03:30:00|5870.3|5864.3|5867.2|5861.2|5870.7|5864.7|5863.2|5857.2|4
1658892900000|2022-07-27 03:35:00|5867.7|5861.7|5861.7|5855.7|5867.7|5861.7|5861.7|5855.7|0
1658893200000|2022-07-27 03:40:00|5862.2|5856.2|5867.7|5861.7|5867.7|5861.7|5862.2|5856.2|0
1658893500000|2022-07-27 03:45:00|5868.7|5862.7|5850.2|5844.2|5868.7|5862.7|5849.7|5843.7|23
1658893800000|2022-07-27 03:50:00|5850.7|5844.7|5847.7|5841.7|5850.7|5844.7|5845.2|5839.2|8
1658894100000|2022-07-27 03:55:00|5846.7|5840.7|5846.2|5840.2|5847.7|5841.7|5845.2|5839.2|1
1658894400000|2022-07-27 04:00:00|5846.7|5840.7|5845.7|5839.7|5846.7|5840.7|5842.2|5836.2|1
1658894700000|2022-07-27 04:05:00|5844.7|5838.7|5848.2|5842.2|5848.2|5842.2|5843.7|5837.7|7
1658895000000|2022-07-27 04:10:00|5849.2|5843.2|5852.7|5846.7|5854.2|5848.2|5848.7|5842.7|4
1658895300000|2022-07-27 04:15:00|5853.2|5847.2|5855.7|5849.7|5856.7|5850.7|5850.7|5844.7|6
1658895600000|2022-07-27 04:20:00|5856.2|5850.2|5851.7|5845.7|5858.6|5852.6|5850.7|5844.7|6
1658895900000|2022-07-27 04:25:00|5852.2|5846.2|5856.7|5850.7|5862.2|5856.2|5852.2|5846.2|12
1658896200000|2022-07-27 04:30:00|5857.2|5851.2|5856.2|5850.2|5858.7|5852.7|5848.6|5842.6|19
1658896500000|2022-07-27 04:35:00|5855.1|5849.1|5861.6|5855.6|5861.6|5855.6|5855.1|5849.1|7
1658896800000|2022-07-27 04:40:00|5862.1|5856.1|5864.6|5858.6|5865.1|5859.1|5860.7|5854.7|13
1658897100000|2022-07-27 04:45:00|5864.7|5858.7|5871.1|5865.1|5872.1|5866.1|5864.1|5858.1|6
1658897400000|2022-07-27 04:50:00|5871.6|5865.6|5869.1|5863.1|5872.1|5866.1|5868.1|5862.1|3
1658897700000|2022-07-27 04:55:00|5869.6|5863.6|5871.1|5865.1|5872.6|5866.6|5869.1|5863.1|4
1658898000000|2022-07-27 05:00:00|5874.1|5868.1|5867.6|5861.6|5874.1|5868.1|5866.2|5860.2|3
1658898300000|2022-07-27 05:05:00|5864.6|5858.6|5856.6|5850.6|5867.1|5861.1|5854.1|5848.1|8
1658898600000|2022-07-27 05:10:00|5856.1|5850.1|5856.6|5850.6|5859.1|5853.1|5855.1|5849.1|2
1658898900000|2022-07-27 05:15:00|5857.1|5851.1|5860.6|5854.6|5861.6|5855.6|5856.1|5850.1|4
1658899200000|2022-07-27 05:20:00|5859.1|5853.1|5861.1|5855.1|5863.6|5857.6|5859.1|5853.1|2
1658899500000|2022-07-27 05:25:00|5860.6|5854.6|5867.6|5861.6|5867.6|5861.6|5859.1|5853.1|3
1658899800000|2022-07-27 05:30:00|5869.1|5863.1|5883.1|5877.1|5883.1|5877.1|5868.1|5862.1|31
1658900100000|2022-07-27 05:35:00|5883.6|5877.6|5881.1|5875.1|5889.6|5883.6|5877.1|5871.1|18
1658900400000|2022-07-27 05:40:00|5880.6|5874.6|5885.1|5879.1|5886.6|5880.6|5873.6|5867.6|2
1658900700000|2022-07-27 05:45:00|5885.6|5879.6|5882.5|5876.5|5889.6|5883.6|5880|5874|3
1658901000000|2022-07-27 05:50:00|5883.5|5877.5|5886.5|5880.5|5890.5|5884.5|5883.5|5877.5|6
1658901300000|2022-07-27 05:55:00|5886.6|5880.6|5888.5|5882.5|5891.5|5885.5|5884|5878|3
1658901600000|2022-07-27 06:00:00|5888|5882|5900.5|5894.5|5903|5897|5884|5878|66
1658901900000|2022-07-27 06:05:00|5900|5894|5891|5885|5901|5895|5890|5884|3
1658902200000|2022-07-27 06:10:00|5892|5886|5887|5881|5892.5|5886.5|5884|5878|3
1658902500000|2022-07-27 06:15:00|5887.5|5881.5|5880|5874|5890.5|5884.5|5877|5871|3
1658902800000|2022-07-27 06:20:00|5879.5|5873.5|5885|5879|5890.5|5884.5|5879.5|5873.5|1
1658903100000|2022-07-27 06:25:00|5884|5878|5878|5872|5885.5|5879.5|5876.5|5870.5|2
1658903400000|2022-07-27 06:30:00|5879.5|5873.5|5878.5|5872.5|5881.5|5875.5|5862.5|5856.5|19
1658903700000|2022-07-27 06:35:00|5876.5|5870.5|5861|5855|5878|5872|5859.5|5853.5|13
1658904000000|2022-07-27 06:40:00|5861.5|5855.5|5866|5860|5871|5865|5859.5|5853.5|6
1658904300000|2022-07-27 06:45:00|5867.5|5861.5|5861|5855|5869.5|5863.5|5859.5|5853.5|18
1658904600000|2022-07-27 06:50:00|5862|5856|5880|5874|5881.5|5875.5|5860|5854|41
1658904900000|2022-07-27 06:55:00|5879|5873|5888.5|5882.5|5889.5|5883.5|5876.5|5870.5|18
1658905200000|2022-07-27 07:00:00|5889.5|5883.5|5899.5|5893.5|5899.5|5893.5|5882|5876|31
1658905500000|2022-07-27 07:05:00|5900|5894|5905|5899|5910.5|5904.5|5900|5894|13
1658905800000|2022-07-27 07:10:00|5904.5|5898.5|5917.9|5911.9|5917.9|5911.9|5900.5|5894.5|6
1658906100000|2022-07-27 07:15:00|5917.5|5911.5|5922.4|5916.4|5922.4|5916.4|5910.9|5904.9|7
1658906400000|2022-07-27 07:20:00|5923.4|5917.4|5924.9|5918.9|5927.9|5921.9|5922.4|5916.4|22
1658906700000|2022-07-27 07:25:00|5925.4|5919.4|5921.9|5915.9|5929.5|5923.5|5921.9|5915.9|37
1658907000000|2022-07-27 07:30:00|5922.4|5916.4|5932.9|5926.9|5937.9|5931.9|5921.9|5915.9|155
1658907300000|2022-07-27 07:35:00|5931.9|5925.9|5934.3|5928.3|5938.9|5932.9|5931.9|5925.9|14
1658907600000|2022-07-27 07:40:00|5933.8|5927.8|5930.8|5924.8|5933.8|5927.8|5924.3|5918.3|29
1658907900000|2022-07-27 07:45:00|5931.3|5925.3|5955.8|5949.8|5958.4|5952.4|5929.3|5923.3|142
1658908200000|2022-07-27 07:50:00|5955.3|5949.3|5938.8|5932.8|5958.4|5952.4|5937.8|5931.8|11
1658908500000|2022-07-27 07:55:00|5940.3|5934.3|5942.2|5936.2|5946.8|5940.8|5938.8|5932.8|14
1658908800000|2022-07-27 08:00:00|5943.7|5937.7|5931.1|5925.1|5945.7|5939.7|5930.7|5924.7|12
1658909100000|2022-07-27 08:05:00|5931.2|5925.2|5921.7|5915.7|5931.6|5925.6|5915.2|5909.2|19
1658909400000|2022-07-27 08:10:00|5921.2|5915.2|5927.2|5921.2|5927.7|5921.7|5920.7|5914.7|6
1658909700000|2022-07-27 08:15:00|5927.7|5921.7|5938.7|5932.7|5938.7|5932.7|5925.2|5919.2|10
1658910000000|2022-07-27 08:20:00|5939.2|5933.2|5936.7|5930.7|5941.2|5935.2|5932.7|5926.7|4
1658910300000|2022-07-27 08:25:00|5937.1|5931.1|5935.7|5929.7|5939.7|5933.7|5933.2|5927.2|2
1658910600000|2022-07-27 08:30:00|5934.7|5928.7|5946.2|5940.2|5947.2|5941.2|5933.7|5927.7|11
1658910900000|2022-07-27 08:35:00|5946.7|5940.7|5964.2|5958.2|5966.1|5960.1|5945.7|5939.7|20
1658911200000|2022-07-27 08:40:00|5965.7|5959.7|5970.7|5964.7|5973.2|5967.2|5964.1|5958.1|45
1658911500000|2022-07-27 08:45:00|5971.2|5965.2|5971.2|5965.2|5977.2|5971.2|5967.7|5961.7|30
1658911800000|2022-07-27 08:50:00|5971.7|5965.7|5992.6|5986.6|6002.6|5996.6|5971.2|5965.2|145
1658912100000|2022-07-27 08:55:00|5991.1|5981.1|5991.6|5985.6|6003.6|5996.6|5986.1|5980.1|27
1658912400000|2022-07-27 09:00:00|5990.6|5984.6|5983.1|5977.1|5995.6|5989.6|5982.6|5976.6|35
1658912700000|2022-07-27 09:05:00|5985.1|5979.1|5982.5|5976.5|5989.1|5983.1|5979.9|5973.9|76
1658913000000|2022-07-27 09:10:00|5981.5|5975.5|5979.5|5973.5|5986.9|5980.9|5978|5972|19
1658913300000|2022-07-27 09:15:00|5980|5974|5986|5980|5989|5982.5|5980|5974|14
1658913600000|2022-07-27 09:20:00|5985.5|5979.5|5987|5981|5991.5|5985.5|5985.5|5979.5|4
1658913900000|2022-07-27 09:25:00|5987.5|5981.5|5989|5983|5992|5986|5986.5|5980.5|4
1658914200000|2022-07-27 09:30:00|5990|5984|5988.5|5982.5|5991|5984.9|5982.5|5976.5|22
1658914500000|2022-07-27 09:35:00|5989|5983|6002|5996|6006|6000|5989|5983|34
1658914800000|2022-07-27 09:40:00|6001.5|5995.5|6001|5995|6005|5999|5998.5|5992.5|26
1658915100000|2022-07-27 09:45:00|6005|5999|6006.9|6000.9|6008|6002|6004.5|5998.5|70
1658915400000|2022-07-27 09:50:00|6007.5|6001.5|6000.4|5994.4|6008|6002|5998.4|5992.4|53
1658915700000|2022-07-27 09:55:00|6000.9|5994.9|6006.9|6000.9|6013.4|6007.4|5999|5993|5
1658916000000|2022-07-27 10:00:00|6007.4|6001.4|5998.4|5992.4|6007.9|6001.9|5990.9|5984.9|103
1658916300000|2022-07-27 10:05:00|5999.4|5993.4|6002.3|5996.3|6002.3|5996.3|5996.4|5990.4|13
1658916600000|2022-07-27 10:10:00|6002.4|5996.4|6003.9|5997.9|6007.9|6001.9|6002.4|5996.4|8
1658916900000|2022-07-27 10:15:00|6003.4|5997.4|6008.9|6002.9|6008.9|6002.9|6003.4|5997.4|5
1658917200000|2022-07-27 10:20:00|6010.8|6004.8|5999.8|5993.8|6010.8|6004.8|5995.9|5989.9|10
1658917500000|2022-07-27 10:25:00|5997.8|5991.8|6012.4|6006.4|6012.9|6006.9|5997.8|5991.8|4
1658917800000|2022-07-27 10:30:00|6012.3|6006.3|6020.8|6014.8|6027.3|6021.3|6011.8|6005.8|25
1658918100000|2022-07-27 10:35:00|6021.3|6015.3|6013.8|6007.8|6021.8|6015.8|6012.9|6005.8|8
1658918400000|2022-07-27 10:40:00|6012.8|6006.8|6043.2|6037.2|6043.7|6037.7|6012.8|6006.8|17
1658918700000|2022-07-27 10:45:00|6043.7|6037.7|6038.3|6032.3|6047.7|6041.7|6031.3|6025.3|15
1658919000000|2022-07-27 10:50:00|6036.9|6030.9|6044.6|6038.6|6050.1|6044.1|6036.3|6030.3|103
1658919300000|2022-07-27 10:55:00|6044.1|6038.1|6040.6|6034.6|6047.1|6041.1|6033.6|6027.6|29
1658919600000|2022-07-27 11:00:00|6040.1|6034.1|6049.1|6043.1|6051|6045|6035.1|6029.1|20
1658919900000|2022-07-27 11:05:00|6048.1|6042.1|6039.1|6033.1|6048.1|6042.1|6038.6|6032.6|8
1658920200000|2022-07-27 11:10:00|6040.6|6034.6|6048|6042|6048|6042|6039.1|6033.1|19
1658920500000|2022-07-27 11:15:00|6046.5|6040.5|6041.1|6035.1|6048|6042|6039.6|6033.6|9
1658920800000|2022-07-27 11:20:00|6040.6|6034.6|6055.5|6049.5|6055.5|6049.5|6040|6034|43
1658921100000|2022-07-27 11:25:00|6056.4|6050.4|6052|6046|6067.1|6061.1|6052|6046|113
1658921400000|2022-07-27 11:30:00|6052.5|6046.5|6054|6048|6061|6055|6050|6044|31
1658921700000|2022-07-27 11:35:00|6054.9|6048.9|6045|6039|6061|6055|6042.4|6036.4|34
1658922000000|2022-07-27 11:40:00|6046.9|6040.9|6053.9|6047.9|6053.9|6047.9|6043.5|6037.5|13
1658922300000|2022-07-27 11:45:00|6052.9|6046.9|6064|6058|6066|6060|6049.9|6043.9|10
1658922600000|2022-07-27 11:50:00|6064.5|6058.5|6061.4|6055.4|6064.5|6058.5|6058.9|6051.4|46
1658922900000|2022-07-27 11:55:00|6062.4|6056.4|6051.3|6045.3|6065.9|6059.9|6050.8|6044.8|22
1658923200000|2022-07-27 12:00:00|6051.8|6045.8|6032.8|6026.8|6054.3|6048.3|6032.3|6026.3|25
1658923500000|2022-07-27 12:05:00|6032.4|6026.4|6040.3|6034.3|6042.3|6036.3|6032.4|6026.4|59
1658923800000|2022-07-27 12:10:00|6039.8|6033.8|6052.3|6046.3|6053.8|6047.8|6037.8|6031.8|13
1658924100000|2022-07-27 12:15:00|6052.4|6046.4|6057.8|6051.8|6062.3|6056.3|6051.8|6045.8|24
1658924400000|2022-07-27 12:20:00|6057.3|6051.3|6056|6050|6067.5|6061.5|6055.5|6049.5|27
1658924700000|2022-07-27 12:25:00|6057|6051|6050.5|6044.5|6058.5|6052.5|6044|6038|5
1658925000000|2022-07-27 12:30:00|6050|6044|6044.9|6038.9|6050.5|6044.5|6038.5|6032.5|98
1658925300000|2022-07-27 12:35:00|6045|6039|6046.7|6040.7|6046.8|6040.8|6040.3|6034.3|47
1658925600000|2022-07-27 12:40:00|6047.2|6041.2|6045.8|6030.8|6051.7|6045.7|6044.3|6030.3|21
1658928600000|2022-07-27 13:30:00|6031.3|6025.3|5995.8|5989.8|6037.2|6031.2|5989.3|5983.3|790
1658928900000|2022-07-27 13:35:00|5994.3|5988.3|5998|5992|6009.4|6003.4|5977.5|5971.5|334
1658929200000|2022-07-27 13:40:00|5998.1|5992.1|5975.6|5969.6|6004|5998|5952.5|5946.5|276
1658929500000|2022-07-27 13:45:00|5976.6|5970.6|5969|5963|5981.1|5975.1|5958.6|5952.6|396
1658929800000|2022-07-27 13:50:00|5968|5962|5963|5957|5968.6|5962.6|5959.5|5953.5|192
1658930100000|2022-07-27 13:55:00|5962.5|5956.5|5968.1|5962.1|5974|5968|5959.6|5953.6|98
1658930400000|2022-07-27 14:00:00|5970.1|5964.1|5965.1|5959.1|5970.7|5964.7|5959.6|5953.6|131
1658930700000|2022-07-27 14:05:00|5965.6|5959.6|5955.1|5949.1|5971.6|5965.6|5952.6|5946.6|130
1658931000000|2022-07-27 14:10:00|5954.1|5948.1|5953.1|5947.1|5959.1|5953.1|5949.6|5943.6|135
1658931300000|2022-07-27 14:15:00|5950.6|5944.6|5953.1|5947.1|5958.6|5952.6|5946.6|5940.6|258
1658931600000|2022-07-27 14:20:00|5953.6|5947.6|5955|5949|5962.6|5956.6|5944.5|5938.5|484
1658931900000|2022-07-27 14:25:00|5954.5|5948.5|5947.5|5941.5|5960|5954|5945.5|5939.5|108
1658932200000|2022-07-27 14:30:00|5948.4|5942.4|5954|5948|5962|5956|5944.4|5938.4|177
1658932500000|2022-07-27 14:35:00|5954.5|5948.5|5985.3|5979.3|5993.4|5987.4|5953|5947|240
1658932800000|2022-07-27 14:40:00|5985.8|5979.8|6013.9|6007.9|6013.9|6007.9|5985.8|5979.8|241
1658933100000|2022-07-27 14:45:00|6015.3|6009.3|6017.9|6011.9|6022.4|6016.4|6010.9|6004.9|204
1658933400000|2022-07-27 14:50:00|6018.3|6012.3|6043|6037|6046.1|6040.1|6014.4|6008.4|328
1658933700000|2022-07-27 14:55:00|6044|6038|6035.6|6029.6|6047.6|6041.6|6033.1|6027.1|174
1658934000000|2022-07-27 15:00:00|6034.6|6028.6|6020.1|6014.1|6037.5|6031.5|6018.1|6012.1|169
1658934300000|2022-07-27 15:05:00|6019.6|6013.6|6026.6|6020.6|6027.6|6021.6|6014.6|6008.6|326
1658934600000|2022-07-27 15:10:00|6026.1|6020.1|6029.2|6023.2|6029.7|6023.7|6018.6|6012.6|285
1658934900000|2022-07-27 15:15:00|6029.7|6023.7|6024.2|6018.2|6034.2|6028.2|6021.7|6015.7|169
1658935200000|2022-07-27 15:20:00|6025.2|6019.2|6026.3|6020.3|6028.8|6022.8|6021.3|6015.3|128
1658935500000|2022-07-27 15:25:00|6027.3|6021.3|6030.7|6024.7|6038.2|6032.2|6025.3|6019.3|179
1658935800000|2022-07-27 15:30:00|6031.2|6025.2|6030.6|6024.6|6040.7|6034.7|6029.7|6023.7|145
1658936100000|2022-07-27 15:35:00|6030.2|6024.2|6032.1|6026.1|6034.7|6028.7|6028.2|6022.2|51
1658936400000|2022-07-27 15:40:00|6031.6|6025.6|6035.6|6029.6|6043|6037|6030.1|6024.1|74
1658936700000|2022-07-27 15:45:00|6036.1|6030.1|6055.6|6049.6|6058.1|6052.1|6036.1|6030.1|260
1658937000000|2022-07-27 15:50:00|6056.1|6050.1|6040.1|6034.1|6056.1|6050.1|6036.1|6030.1|89
1658937300000|2022-07-27 15:55:00|6040.6|6034.6|6030.6|6024.6|6042.6|6036.6|6030.1|6024.1|48
1658937600000|2022-07-27 16:00:00|6031.1|6025.1|6029.6|6023.6|6031.6|6025.6|6022.1|6016.1|63
1658937900000|2022-07-27 16:05:00|6030.2|6024.2|6031.2|6025.2|6034.6|6028.6|6024.1|6018.1|109
1658938200000|2022-07-27 16:10:00|6031.7|6025.7|6021.2|6015.2|6036.7|6030.7|6019.8|6013.8|94
1658938500000|2022-07-27 16:15:00|6021.7|6015.7|6011.2|6005.2|6021.8|6015.8|6011.2|6005.2|54
1658938800000|2022-07-27 16:20:00|6011.7|6005.7|6006.8|6000.8|6011.8|6005.8|5999.8|5993.8|134
1658939100000|2022-07-27 16:25:00|6007.3|6001.3|6003.3|5997.3|6007.3|6001.3|5997.3|5991.3|36
1658939400000|2022-07-27 16:30:00|6002.8|5996.8|5995.7|5989.7|6002.8|5996.8|5987.1|5981.1|232
1658939700000|2022-07-27 16:35:00|5995.6|5989.6|5991.1|5985.1|6002.7|5996.7|5991.1|5985.1|110
1658940000000|2022-07-27 16:40:00|5991.6|5985.6|5995.6|5989.6|5995.6|5989.6|5987.1|5981.1|49
1658940300000|2022-07-27 16:45:00|5994.6|5988.6|6001.5|5995.5|6002.5|5996.5|5991.5|5985.5|86
1658940600000|2022-07-27 16:50:00|6001|5995|5990.6|5984.6|6001.5|5995.5|5989.5|5983.5|57
1658940900000|2022-07-27 16:55:00|5990.1|5984.1|5975.2|5969.2|5993.1|5987.1|5973.7|5967.7|145
1658941200000|2022-07-27 17:00:00|5975.7|5969.7|5979.7|5973.7|5980.7|5974.7|5973.7|5967.7|144
1658941500000|2022-07-27 17:05:00|5979.2|5973.2|5981.7|5975.7|5982.2|5976.2|5968.7|5962.7|246
1658941800000|2022-07-27 17:10:00|5982.1|5976.1|5982.1|5976.1|5982.2|5976.2|5977.1|5971.1|70
1658942100000|2022-07-27 17:15:00|5981.7|5975.7|5979.7|5973.7|5983.7|5977.7|5977.2|5971.2|76
1658942400000|2022-07-27 17:20:00|5980.2|5974.2|5983.1|5977.1|5983.2|5977.2|5973.7|5967.7|129
1658942700000|2022-07-27 17:25:00|5983.6|5977.6|5980.5|5974.5|5983.7|5977.7|5974.1|5968.1|117
1658943000000|2022-07-27 17:30:00|5980|5974|5984.5|5978.5|5985.5|5979.5|5976.5|5970.5|318
1658943300000|2022-07-27 17:35:00|5984|5978|5998.7|5992.7|6000.6|5994.6|5983.9|5977.9|156
1658943600000|2022-07-27 17:40:00|5999.6|5993.6|5997.1|5991.1|6003.6|5997.6|5987.7|5981.7|311
1658943900000|2022-07-27 17:45:00|5996.7|5990.7|5986.3|5980.3|5997.6|5991.6|5983.8|5977.8|372
1658944200000|2022-07-27 17:50:00|5986.8|5980.8|5980.4|5974.4|5987.3|5981.3|5979.9|5973.9|326
1658944500000|2022-07-27 17:55:00|5978.9|5972.9|5983.4|5977.4|5984.4|5978.4|5977.5|5971.5|494
1658944800000|2022-07-27 18:00:00|5982.9|5976.9|5987.9|5981.9|5989.4|5983.4|5978.4|5972.4|327
1658945100000|2022-07-27 18:05:00|5986.9|5980.9|5963.4|5957.4|5987.9|5981.9|5963.4|5957.4|607
1658945400000|2022-07-27 18:10:00|5964.9|5958.9|5986|5980|5991.5|5985.5|5960.4|5954.4|1069
1658945700000|2022-07-27 18:15:00|5986.5|5980.5|5976.6|5970.6|5990.1|5984.1|5973.6|5967.6|649
1658966400000|2022-07-28 00:00:00|6008|6002|6054.5|6048.5|6065.1|6059.1|5990.2|5984.2|159
1658966700000|2022-07-28 00:05:00|6053.1|6047.1|6046.2|6040.2|6068.1|6060.6|6044.1|6036.6|23
1658967000000|2022-07-28 00:10:00|6048.1|6042.1|6044|6038|6053.6|6046.1|6040.1|6031.1|34
1658967300000|2022-07-28 00:15:00|6048.1|6038.1|6035.1|6029.1|6052.6|6046.6|6027.2|6021.2|25
1658967600000|2022-07-28 00:20:00|6035.6|6029.6|6018.3|6012.3|6036.2|6030.2|6014.3|6008.3|48
1658967900000|2022-07-28 00:25:00|6018.2|6012.2|5997.8|5991.8|6018.2|6012.2|5997.8|5991.8|44
1658968200000|2022-07-28 00:30:00|5998.2|5992.2|5998.2|5992.2|6003.3|5997.3|5995.8|5989.8|5
1658968500000|2022-07-28 00:35:00|5999.2|5993.2|6011.2|6005.2|6011.2|6005.2|5997.2|5991.2|8
1658968800000|2022-07-28 00:40:00|6010.2|6004.2|6009.2|6003.2|6014.7|6008.7|6008.7|6002.7|11
1658969100000|2022-07-28 00:45:00|6008.7|6002.7|6016.2|6010.2|6018.8|6012.8|6007.8|6001.8|7
1658969400000|2022-07-28 00:50:00|6015.7|6009.7|6016.3|6010.3|6024.7|6018.7|6013.3|6007.3|26
1658969700000|2022-07-28 00:55:00|6016.2|6010.2|6012.3|6006.3|6019.3|6013.3|6012.3|6006.3|148
1658970000000|2022-07-28 01:00:00|6002.8|5996.8|6042.4|6036.4|6043.9|6037.9|5997.8|5991.8|97
1658970300000|2022-07-28 01:05:00|6042.9|6036.9|6065.9|6059.9|6065.9|6059.9|6041.4|6035.4|66
1658970600000|2022-07-28 01:10:00|6065.4|6059.4|6060.9|6054.9|6067.4|6061.4|6055.4|6049.4|10
1658970900000|2022-07-28 01:15:00|6059.8|6053.8|6064.9|6058.9|6067.9|6061.9|6059.4|6053.4|22
1658971200000|2022-07-28 01:20:00|6066.4|6060.4|6062.8|6056.8|6066.9|6060.9|6058.3|6052.3|7
1658971500000|2022-07-28 01:25:00|6062.4|6056.4|6063|6057|6064.9|6058.9|6057.8|6051.8|38
1658971800000|2022-07-28 01:30:00|6063.5|6057.5|6085.3|6079.3|6089.8|6083.8|6063.5|6057.5|45
1658972100000|2022-07-28 01:35:00|6083.3|6077.3|6106.3|6100.3|6108.9|6102.9|6083.3|6077.3|60
1658972400000|2022-07-28 01:40:00|6105.8|6099.8|6104.3|6098.3|6108.9|6102.9|6098.8|6092.8|33
1658972700000|2022-07-28 01:45:00|6104.7|6098.7|6106.8|6100.8|6108.9|6102.9|6103.3|6097.3|21
1658973000000|2022-07-28 01:50:00|6106.3|6100.3|6103.7|6097.7|6107.8|6101.8|6102.3|6096.3|24
1658973300000|2022-07-28 01:55:00|6104.2|6098.2|6105.9|6099.9|6108.9|6102.9|6104.2|6098.2|1
1658973600000|2022-07-28 02:00:00|6106.8|6100.8|6106.9|6100.9|6109.1|6103.1|6102.4|6096.4|43
1658973900000|2022-07-28 02:05:00|6107|6101|6104|6098|6109.1|6103.1|6100.5|6094.5|60
1658974200000|2022-07-28 02:10:00|6104.5|6098.5|6108.1|6102.1|6109.3|6103.3|6104.5|6098.5|26
1658974500000|2022-07-28 02:15:00|6107.6|6101.6|6108.6|6102.6|6109.4|6103.4|6104.6|6098.6|11
1658974800000|2022-07-28 02:20:00|6109.1|6103.1|6117.7|6111.7|6118.2|6112.2|6108.6|6102.6|70
1658975100000|2022-07-28 02:25:00|6117.2|6111.2|6117.7|6111.7|6119.3|6113.3|6116.2|6110.2|24
1658975400000|2022-07-28 02:30:00|6117.6|6111.6|6130.6|6124.6|6132.1|6126.1|6116.2|6110.2|95
1658975700000|2022-07-28 02:35:00|6131.1|6125.1|6124.5|6118.5|6131.1|6125.1|6123.5|6117.5|2
1658976000000|2022-07-28 02:40:00|6124.4|6118.4|6109|6103|6126.6|6120.6|6106.9|6100.9|7
1658976300000|2022-07-28 02:45:00|6109.4|6103.4|6103.9|6097.9|6110.5|6104.5|6102|6096|5
1658976600000|2022-07-28 02:50:00|6106.5|6100.5|6117.5|6111.5|6117.5|6111.5|6101.9|6095.9|12
1658976900000|2022-07-28 02:55:00|6117|6111|6126.5|6120.5|6126.5|6120.5|6115.5|6109|2
1658977200000|2022-07-28 03:00:00|6126|6120|6126|6120|6126.5|6120.5|6123|6117|14
1658977500000|2022-07-28 03:05:00|6126.4|6120.4|6134|6128|6134.5|6128.5|6126|6120|5
1658977800000|2022-07-28 03:10:00|6134.5|6128.5|6138|6128|6139.1|6133.1|6134.5|6128|19
1658978100000|2022-07-28 03:15:00|6134.5|6128.5|6127.9|6121.9|6134.5|6128.5|6123|6117|1
1658978400000|2022-07-28 03:20:00|6126.5|6120.5|6128.9|6122.9|6129.4|6123.4|6123.4|6116.9|10
1658978700000|2022-07-28 03:25:00|6129.4|6123.4|6133.5|6127.5|6134|6128|6128.9|6122.9|2
1658979000000|2022-07-28 03:30:00|6133|6127|6130.4|6124.4|6133.5|6127.5|6128.9|6122.9|10
1658979300000|2022-07-28 03:35:00|6129.9|6123.9|6130.8|6124.8|6130.8|6124.8|6128.9|6122.9|9
1658979600000|2022-07-28 03:40:00|6129.9|6123.9|6134.4|6128.4|6134.4|6128.4|6129.9|6123.9|1
1658979900000|2022-07-28 03:45:00|6133.4|6127.4|6129.3|6123.3|6133.4|6127.4|6128.8|6122.8|6
1658980200000|2022-07-28 03:50:00|6128.8|6122.8|6123.8|6117.8|6128.8|6122.8|6123.3|6117.3|88
1658980500000|2022-07-28 03:55:00|6123.3|6117.3|6123.8|6117.8|6123.8|6117.8|6122.8|6116.8|12
1658980800000|2022-07-28 04:00:00|6123.3|6117.3|6123.3|6117.3|6123.8|6117.8|6123.3|6117.3|0
1658981100000|2022-07-28 04:05:00|6123.8|6117.8|6120.8|6114.8|6123.8|6117.8|6120.7|6114.7|5
1658981400000|2022-07-28 04:10:00|6121.3|6115.3|6121.8|6115.8|6122.9|6116.9|6121.3|6115.3|2
1658981700000|2022-07-28 04:15:00|6121.9|6115.9|6120.8|6114.8|6122.8|6116.8|6120.8|6114.8|39
1658982000000|2022-07-28 04:20:00|6120.7|6114.7|6122.7|6116.7|6122.8|6116.8|6119.7|6113.7|12
1658982300000|2022-07-28 04:25:00|6122.2|6116.2|6121.8|6115.8|6122.3|6116.3|6120.8|6114.8|1
1658982600000|2022-07-28 04:30:00|6120.7|6114.7|6116.2|6110.2|6122.3|6116.3|6112.7|6106.7|52
1658982900000|2022-07-28 04:35:00|6115.7|6109.7|6118.7|6112.7|6118.7|6112.7|6115.2|6109.2|2
1658983200000|2022-07-28 04:40:00|6118.2|6112.2|6116.2|6110.2|6122.2|6116.2|6115.1|6109.1|9
1658983500000|2022-07-28 04:45:00|6115.7|6109.7|6113.2|6107.2|6117.7|6111.7|6112.7|6106.7|6
1658983800000|2022-07-28 04:50:00|6112.7|6106.7|6112.7|6106.7|6115.7|6109.7|6112.6|6106.6|8
1658984100000|2022-07-28 04:55:00|6112.6|6106.6|6113.1|6107.1|6118.1|6112.1|6112.6|6106.6|5
1658984400000|2022-07-28 05:00:00|6113.6|6107.6|6107.6|6101.6|6120.1|6114.1|6107.1|6101.1|21
1658984700000|2022-07-28 05:05:00|6107.1|6101.1|6108.6|6102.6|6109.6|6103.6|6106.6|6100.6|3
1658985000000|2022-07-28 05:10:00|6109.1|6103.1|6125.2|6119.2|6131.7|6125.7|6108.6|6102.6|43
1658985300000|2022-07-28 05:15:00|6125.3|6119.3|6130|6124|6134.5|6128.5|6121.1|6115.1|98
1658985600000|2022-07-28 05:20:00|6129.6|6123.6|6120.6|6114.6|6130|6124|6120.6|6114.6|2
1658985900000|2022-07-28 05:25:00|6120.1|6114.1|6120|6114|6121.1|6115.1|6115.1|6109.1|4
1658986200000|2022-07-28 05:30:00|6120.5|6114.5|6136.4|6130.4|6137.5|6131.5|6120|6114|13
1658986500000|2022-07-28 05:35:00|6136.5|6130.5|6128.4|6122.4|6138|6132|6128.4|6122.4|52
1658986800000|2022-07-28 05:40:00|6130|6124|6135.4|6129.4|6138.9|6132.9|6129.9|6123.9|82
1658987100000|2022-07-28 05:45:00|6135.3|6129.3|6138.4|6132.4|6139.9|6133.9|6129.4|6123.4|15
1658987400000|2022-07-28 05:50:00|6138.9|6132.9|6137.8|6131.8|6138.9|6132.9|6128.8|6122.8|29
1658987700000|2022-07-28 05:55:00|6137.9|6131.9|6134.7|6128.7|6140.8|6134.8|6129.8|6123.8|14
1658988000000|2022-07-28 06:00:00|6134.3|6128.3|6136.3|6130.3|6142.2|6136.2|6132.3|6126.3|4
1658988300000|2022-07-28 06:05:00|6136.8|6130.8|6129.8|6123.8|6137.8|6131.8|6129.3|6123.3|6
1658988600000|2022-07-28 06:10:00|6130.3|6124.3|6129.3|6123.3|6139.8|6133.8|6129.3|6123.3|16
1658988900000|2022-07-28 06:15:00|6129.7|6123.7|6145.8|6139.8|6146.7|6140.7|6127.7|6121.7|41
1658989200000|2022-07-28 06:20:00|6145.3|6139.3|6129.3|6123.3|6145.8|6139.8|6128.2|6122.2|17
1658989500000|2022-07-28 06:25:00|6129.2|6123.2|6145.3|6139.3|6148.8|6142.8|6128.8|6122.8|28
1658989800000|2022-07-28 06:30:00|6145.8|6139.8|6136.3|6130.3|6149.3|6143.3|6136.3|6130.3|5
1658990100000|2022-07-28 06:35:00|6136.8|6130.8|6139.8|6133.8|6142.3|6136.3|6133.8|6127.8|15
1658990400000|2022-07-28 06:40:00|6140.3|6134.3|6151.9|6145.9|6157.3|6151.3|6139.8|6133.8|19
1658990700000|2022-07-28 06:45:00|6152.3|6146.3|6144.8|6138.8|6152.3|6146.3|6137.4|6131.4|7
1658991000000|2022-07-28 06:50:00|6143.8|6137.8|6151.9|6145.9|6166.4|6160.4|6141.3|6135.3|17
1658991300000|2022-07-28 06:55:00|6152.3|6146.3|6149.4|6143.4|6152.3|6146.3|6142.9|6136.9|14
1658991600000|2022-07-28 07:00:00|6148.9|6142.9|6141.4|6135.4|6149.4|6143.4|6138.3|6132.3|37
1658991900000|2022-07-28 07:05:00|6140.8|6134.8|6137.3|6131.3|6140.8|6134.8|6129.4|6123.4|43
1658992200000|2022-07-28 07:10:00|6137.2|6131.2|6129.9|6123.9|6137.2|6131.2|6129.3|6123.3|9
1658992500000|2022-07-28 07:15:00|6131.4|6125.4|6129.8|6123.8|6135.3|6129.3|6129.3|6123.3|11
1658992800000|2022-07-28 07:20:00|6130.3|6124.3|6135.3|6129.3|6137.9|6131.9|6129.7|6123.7|19
1658993100000|2022-07-28 07:25:00|6135.8|6129.8|6131.7|6125.7|6136.8|6130.8|6129.3|6123.3|6
1658993400000|2022-07-28 07:30:00|6131.2|6125.2|6137.3|6131.3|6137.8|6131.8|6130.2|6124.2|8
1658993700000|2022-07-28 07:35:00|6133.8|6127.8|6130.8|6124.8|6135.2|6129.2|6129.3|6123.3|26
1658994000000|2022-07-28 07:40:00|6132.8|6126.8|6138.4|6132.4|6141.3|6135.3|6132.8|6126.8|24
1658994300000|2022-07-28 07:45:00|6138.9|6132.9|6137.3|6131.3|6139.9|6133.9|6131.3|6125.3|0
1658994600000|2022-07-28 07:50:00|6136.9|6130.9|6130.2|6124.2|6137.4|6131.4|6129.7|6123.7|2
1658994900000|2022-07-28 07:55:00|6129.7|6123.7|6132.8|6126.8|6134.3|6128.3|6129.3|6123.3|17
1658995200000|2022-07-28 08:00:00|6132.3|6126.3|6135.3|6129.3|6136.8|6130.8|6132.3|6126.3|3
1658995500000|2022-07-28 08:05:00|6135.8|6129.8|6139.7|6133.7|6140.2|6134.2|6135.8|6129.8|1
1658995800000|2022-07-28 08:10:00|6139.3|6133.3|6137.3|6131.3|6142.2|6136.2|6136.3|6130.3|3
1658996100000|2022-07-28 08:15:00|6136.8|6130.8|6140.2|6134.2|6140.3|6134.3|6133.3|6127.3|8
1658996400000|2022-07-28 08:20:00|6139.8|6133.8|6138.7|6132.7|6140.3|6134.3|6135.8|6129.8|2
1658996700000|2022-07-28 08:25:00|6138.8|6132.8|6134.3|6128.3|6138.8|6132.8|6133.8|6127.8|6
1658997000000|2022-07-28 08:30:00|6133.8|6127.8|6136.7|6130.7|6136.7|6130.7|6131.2|6125.2|8
1658997300000|2022-07-28 08:35:00|6136.2|6130.2|6133.3|6127.3|6136.2|6130.2|6130.8|6124.8|2
1658997600000|2022-07-28 08:40:00|6133.8|6127.8|6136.3|6130.3|6136.3|6130.3|6131.3|6125.3|1
1658997900000|2022-07-28 08:45:00|6136.8|6130.8|6129.3|6123.3|6136.8|6130.8|6129.3|6123.3|21
1658998200000|2022-07-28 08:50:00|6131.3|6125.3|6132.3|6126.3|6132.3|6126.3|6129.8|6123.8|2
1658998500000|2022-07-28 08:55:00|6132.8|6126.8|6128.7|6122.7|6133.8|6127.8|6128.2|6122.2|5
1658998800000|2022-07-28 09:00:00|6131.2|6125.2|6136.8|6130.8|6137.8|6131.8|6128.7|6122.7|9
1658999100000|2022-07-28 09:05:00|6136.7|6130.7|6134.7|6128.7|6138.7|6132.7|6133.2|6127.2|14
1658999400000|2022-07-28 09:10:00|6134.3|6128.3|6128.6|6122.6|6135.7|6129.7|6128.1|6122.1|16
1658999700000|2022-07-28 09:15:00|6129.1|6123.1|6131.2|6125.2|6132.7|6126.7|6128|6122|14
1659000000000|2022-07-28 09:20:00|6131.1|6125.1|6129.1|6123.1|6131.1|6125.1|6128.6|6122.6|5
1659000300000|2022-07-28 09:25:00|6130.2|6124.2|6129.5|6123.5|6130.2|6124.2|6127.6|6121.6|73
1659000600000|2022-07-28 09:30:00|6129|6123|6132|6126|6138.6|6132.6|6128|6122|32
1659000900000|2022-07-28 09:35:00|6132.1|6126.1|6136.1|6130.1|6137.1|6131.1|6131.5|6125.5|8
1659001200000|2022-07-28 09:40:00|6136|6130|6129.9|6123.9|6137.5|6131.5|6126.9|6120.9|66
1659001500000|2022-07-28 09:45:00|6130.9|6124.9|6127.9|6121.9|6134.9|6128.9|6126.8|6120.8|25
1659001800000|2022-07-28 09:50:00|6128.4|6122.4|6128.9|6122.9|6133.4|6127.4|6127.9|6121.9|3
1659002100000|2022-07-28 09:55:00|6128.4|6122.4|6129.4|6123.4|6129.9|6123.9|6126.8|6120.8|38
1659002400000|2022-07-28 10:00:00|6128.9|6122.9|6125.3|6119.3|6128.9|6122.9|6123.8|6117.8|54
1659002700000|2022-07-28 10:05:00|6125.8|6119.8|6123.8|6117.8|6128.4|6122.4|6123.8|6117.8|14
1659003000000|2022-07-28 10:10:00|6124.2|6118.2|6125.8|6119.8|6128.3|6122.3|6124.2|6118.2|15
1659003300000|2022-07-28 10:15:00|6126.3|6120.3|6128.8|6122.8|6129.3|6123.3|6124.3|6118.3|7
1659003600000|2022-07-28 10:20:00|6128.3|6122.3|6125.8|6119.8|6128.8|6122.8|6124.8|6118.8|4
1659003900000|2022-07-28 10:25:00|6125.3|6119.3|6126.7|6120.7|6126.7|6120.7|6123.7|6117.7|12
1659004200000|2022-07-28 10:30:00|6127.2|6121.2|6128.7|6122.7|6128.7|6122.7|6126.6|6120.6|4
1659004500000|2022-07-28 10:35:00|6128.1|6122.1|6126.7|6120.7|6129.3|6123.3|6123.8|6117.8|1
1659004800000|2022-07-28 10:40:00|6126.2|6120.2|6125.1|6119.1|6129.2|6123.2|6123.6|6117.6|20
1659005100000|2022-07-28 10:45:00|6124.1|6118.1|6125.1|6119.1|6126.7|6120.7|6123.6|6117.6|5
1659005400000|2022-07-28 10:50:00|6125.6|6119.6|6127.2|6121.2|6127.6|6121.6|6124.1|6118.1|2
1659005700000|2022-07-28 10:55:00|6127.6|6121.6|6125.2|6119.2|6128.2|6122.2|6124.7|6118.7|6
1659006000000|2022-07-28 11:00:00|6126.2|6120.2|6124.1|6118.1|6126.7|6120.7|6122.6|6116.6|19
1659006300000|2022-07-28 11:05:00|6124.5|6118.5|6125.1|6119.1|6127.1|6121.1|6123.5|6117.5|4
1659006600000|2022-07-28 11:10:00|6124.7|6118.7|6128.1|6122.1|6128.7|6122.7|6123.5|6117.5|41
1659006900000|2022-07-28 11:15:00|6127.7|6121.7|6125.2|6119.2|6129.7|6123.7|6125.2|6119.2|16
1659007200000|2022-07-28 11:20:00|6125.7|6119.7|6127.7|6121.7|6128.1|6122.1|6123.6|6117.6|3
1659007500000|2022-07-28 11:25:00|6126.2|6120.2|6126.7|6120.7|6129.6|6123.6|6124.7|6118.7|52
1659007800000|2022-07-28 11:30:00|6126.6|6120.6|6124.1|6118.1|6128.7|6122.7|6123.7|6117.7|15
1659008100000|2022-07-28 11:35:00|6123.7|6117.7|6123.9|6117.9|6127|6121|6121.4|6115.4|49
1659008400000|2022-07-28 11:40:00|6123.5|6117.5|6136.9|6130.9|6137.4|6131.4|6123.4|6117.4|61
1659008700000|2022-07-28 11:45:00|6136.4|6130.4|6154.4|6148.4|6156.4|6150.4|6135.4|6129.4|24
1659009000000|2022-07-28 11:50:00|6154.9|6148.9|6161.5|6155.5|6171.9|6165.9|6154.4|6148.4|14
1659009300000|2022-07-28 11:55:00|6161.4|6155.4|6150.4|6144.4|6161.4|6155.4|6147.8|6141.8|5
1659009600000|2022-07-28 12:00:00|6151.3|6145.3|6139.4|6133.4|6153.8|6147.8|6135.5|6129.5|18
1659009900000|2022-07-28 12:05:00|6138.9|6132.9|6128.4|6122.4|6139.5|6133.5|6125.9|6119.9|78
1659010200000|2022-07-28 12:10:00|6128.8|6122.8|6135.4|6129.4|6137|6131|6126.9|6120.9|33
1659010500000|2022-07-28 12:15:00|6136|6130|6138.9|6132.9|6139.5|6133.5|6133.4|6127.4|57
1659010800000|2022-07-28 12:20:00|6139|6133|6133.6|6127.6|6139|6133|6130.6|6124.6|95
1659011100000|2022-07-28 12:25:00|6133.1|6127.1|6136.7|6130.7|6136.7|6130.7|6130.8|6124.8|40
1659011400000|2022-07-28 12:30:00|6137.2|6131.2|6132.1|6126.1|6139.7|6133.7|6121.6|6115.6|166
1659011700000|2022-07-28 12:35:00|6132.6|6126.6|6145.6|6139.6|6151.6|6145.6|6132.1|6126.1|31
1659012000000|2022-07-28 12:40:00|6145.1|6139.1|6159.4|6149.4|6165.4|6159.4|6144.1|6138.1|134
1659015000000|2022-07-28 13:30:00|6163|6153|6198.9|6192.9|6214.7|6208.7|6155.5|6149.5|1284
1659015300000|2022-07-28 13:35:00|6199.4|6193.4|6229.1|6223.1|6238|6232|6186.6|6180.6|763
1659015600000|2022-07-28 13:40:00|6228.2|6222.2|6226.3|6220.3|6247.7|6241.7|6219.4|6213.4|289
1659015900000|2022-07-28 13:45:00|6226.8|6220.8|6214.9|6208.9|6236.7|6230.7|6212.5|6206.5|389
1659016200000|2022-07-28 13:50:00|6214.4|6208.4|6170.8|6164.8|6215.8|6209.8|6168.2|6162.2|156
1659016500000|2022-07-28 13:55:00|6170.3|6164.3|6173.4|6167.4|6176.3|6170.3|6158.6|6152.6|125
1659016800000|2022-07-28 14:00:00|6173.9|6167.9|6183.6|6177.6|6197.1|6191.1|6173.9|6167.9|491
1659017100000|2022-07-28 14:05:00|6184.6|6178.6|6178.8|6172.8|6195.2|6189.2|6169.2|6163.2|164
1659017400000|2022-07-28 14:10:00|6178.3|6172.3|6167.9|6161.9|6183.9|6177.9|6163.9|6157.9|264
1659017700000|2022-07-28 14:15:00|6167.8|6161.8|6177|6171|6187.9|6181.9|6166.4|6160.4|336
1659018000000|2022-07-28 14:20:00|6177.4|6171.4|6209.1|6203.1|6211.6|6205.6|6167.3|6161.3|283
1659018300000|2022-07-28 14:25:00|6208.6|6202.6|6190.7|6184.7|6208.6|6202.6|6189.7|6183.7|871
1659018600000|2022-07-28 14:30:00|6191.2|6185.2|6211.2|6205.2|6220.1|6214.1|6190.2|6184.2|210
1659018900000|2022-07-28 14:35:00|6211.7|6205.7|6206.4|6200.4|6213.8|6207.8|6203.2|6197.2|102
1659019200000|2022-07-28 14:40:00|6206.8|6200.8|6229.7|6223.7|6231.7|6225.7|6205.8|6199.8|125
1659019500000|2022-07-28 14:45:00|6229.8|6223.8|6249.8|6243.8|6254.3|6248.3|6229.8|6223.8|158
1659019800000|2022-07-28 14:50:00|6250.3|6244.3|6250.1|6244.1|6261.6|6255.6|6240.4|6234.4|333
1659020100000|2022-07-28 14:55:00|6250.6|6244.6|6251.7|6245.7|6253.7|6247.7|6243.8|6237.8|116
1659020400000|2022-07-28 15:00:00|6251.2|6245.2|6258.7|6252.7|6263.6|6257.6|6243.2|6237.2|77
1659020700000|2022-07-28 15:05:00|6258.2|6252.2|6259.7|6253.7|6259.7|6253.7|6244.7|6238.7|151
1659021000000|2022-07-28 15:10:00|6259.2|6253.2|6251.7|6245.7|6262.2|6256.2|6246.4|6240.4|48
1659021300000|2022-07-28 15:15:00|6252.7|6246.7|6274.1|6268.1|6276.3|6270.3|6236.9|6230.9|124
1659021600000|2022-07-28 15:20:00|6273.6|6267.6|6301.8|6295.8|6309.5|6303.5|6268.1|6262.1|306
1659021900000|2022-07-28 15:25:00|6302.4|6296.4|6353.8|6347.8|6361.7|6355.7|6302.2|6296.2|460
1659022200000|2022-07-28 15:30:00|6354.3|6348.3|6344.9|6338.9|6370.3|6364.3|6344.9|6338.9|543
1659022500000|2022-07-28 15:35:00|6345.8|6339.8|6361.4|6355.4|6361.5|6355.5|6341|6335|514
1659022800000|2022-07-28 15:40:00|6362.4|6356.4|6369.9|6363.9|6372.9|6366.9|6362.4|6356.4|271
1659023100000|2022-07-28 15:45:00|6369|6363|6397|6391|6402.9|6396.9|6364.3|6358.3|355
1659023400000|2022-07-28 15:50:00|6397.4|6391.4|6396.1|6390.1|6428|6422|6384.6|6378.6|801
1659023700000|2022-07-28 15:55:00|6396.2|6390.2|6361.4|6355.4|6411|6405|6359.4|6353.4|331
1659024000000|2022-07-28 16:00:00|6363.4|6357.4|6379.7|6373.7|6380.7|6374.7|6350.7|6344.7|71
1659024300000|2022-07-28 16:05:00|6379.2|6373.2|6345.5|6339.5|6381.2|6375.2|6333.2|6327.2|230
1659024600000|2022-07-28 16:10:00|6345.6|6339.6|6349.5|6343.5|6352.1|6346.1|6340|6334|98
1659024900000|2022-07-28 16:15:00|6350|6344|6352|6346|6356.6|6350.6|6344.1|6338.1|124
1659025200000|2022-07-28 16:20:00|6354.4|6348.4|6364.2|6358.2|6370.8|6364.8|6350.2|6344.2|148
1659025500000|2022-07-28 16:25:00|6364.7|6358.7|6373.2|6367.2|6375.8|6369.8|6364.2|6358.2|311
1659025800000|2022-07-28 16:30:00|6373.6|6367.6|6370.8|6364.8|6378.6|6372.6|6366.3|6360.3|74
1659026100000|2022-07-28 16:35:00|6371.2|6365.2|6379.8|6373.8|6380.9|6374.9|6368.2|6362.2|150
1659026400000|2022-07-28 16:40:00|6379.3|6373.3|6369.3|6363.3|6379.8|6373.8|6364.4|6358.4|54
1659026700000|2022-07-28 16:45:00|6368.9|6362.9|6372.9|6366.9|6379.4|6373.4|6367.9|6361.9|37
1659027000000|2022-07-28 16:50:00|6372.8|6366.8|6385.3|6379.3|6386.3|6380.3|6371.9|6365.9|106
1659027300000|2022-07-28 16:55:00|6385.4|6379.4|6380.8|6374.8|6385.4|6379.4|6376.4|6370.4|129
1659027600000|2022-07-28 17:00:00|6380.9|6374.9|6379.3|6373.3|6385.9|6379.9|6374.8|6368.8|117
1659027900000|2022-07-28 17:05:00|6379.7|6373.7|6383.5|6377.5|6386.4|6380.4|6375.4|6369.4|68
1659028200000|2022-07-28 17:10:00|6383.9|6377.9|6381.9|6375.9|6386.4|6380.4|6379.9|6373.9|209
1659028500000|2022-07-28 17:15:00|6382.4|6376.4|6382.9|6376.9|6386.4|6380.4|6379.9|6373.9|226
1659028800000|2022-07-28 17:20:00|6383.3|6377.3|6393|6387|6399.3|6393.3|6380.1|6374.1|289
1659029100000|2022-07-28 17:25:00|6392.9|6386.9|6399.7|6393.7|6400.3|6394.3|6386.5|6380.5|258
1659029400000|2022-07-28 17:30:00|6399.8|6393.8|6434.5|6428.5|6434.6|6428.6|6389.9|6383.9|251
1659029700000|2022-07-28 17:35:00|6435.4|6429.4|6408|6402|6435.9|6429.9|6399.5|6393.5|161
1659030000000|2022-07-28 17:40:00|6408.5|6402.5|6425|6419|6429.3|6423.3|6403.9|6397.9|121
1659030300000|2022-07-28 17:45:00|6417.6|6411.6|6411.2|6405.2|6424.9|6418.9|6408.2|6402.2|480
1659030600000|2022-07-28 17:50:00|6411.3|6405.3|6409.8|6403.8|6412.3|6406.3|6401.7|6395.7|265
1659030900000|2022-07-28 17:55:00|6408.9|6402.9|6394.5|6388.5|6412.5|6406.5|6389.1|6383.1|460
1659031200000|2022-07-28 18:00:00|6395.4|6389.4|6409.4|6403.4|6415.2|6409.2|6392.6|6386.6|282
1659031500000|2022-07-28 18:05:00|6409.9|6403.9|6397.3|6391.3|6412.8|6406.8|6394.5|6388.5|479
1659031800000|2022-07-28 18:10:00|6396.3|6390.3|6394.3|6388.3|6403.7|6397.7|6369.5|6363.5|1537
1659032100000|2022-07-28 18:15:00|6395.3|6389.3|6375.7|6369.7|6395.8|6389.8|6367.1|6361.1|904
1658966400000|2022-07-28 00:00:00|6008|6002|6054.5|6048.5|6065.1|6059.1|5990.2|5984.2|159
1658966700000|2022-07-28 00:05:00|6053.1|6047.1|6046.2|6040.2|6068.1|6060.6|6044.1|6036.6|23
1658967000000|2022-07-28 00:10:00|6048.1|6042.1|6044|6038|6053.6|6046.1|6040.1|6031.1|34
1658967300000|2022-07-28 00:15:00|6048.1|6038.1|6035.1|6029.1|6052.6|6046.6|6027.2|6021.2|25
1658967600000|2022-07-28 00:20:00|6035.6|6029.6|6018.3|6012.3|6036.2|6030.2|6014.3|6008.3|48
1658967900000|2022-07-28 00:25:00|6018.2|6012.2|5997.8|5991.8|6018.2|6012.2|5997.8|5991.8|44
1658968200000|2022-07-28 00:30:00|5998.2|5992.2|5998.2|5992.2|6003.3|5997.3|5995.8|5989.8|5
1658968500000|2022-07-28 00:35:00|5999.2|5993.2|6011.2|6005.2|6011.2|6005.2|5997.2|5991.2|8
1658968800000|2022-07-28 00:40:00|6010.2|6004.2|6009.2|6003.2|6014.7|6008.7|6008.7|6002.7|11
1658969100000|2022-07-28 00:45:00|6008.7|6002.7|6016.2|6010.2|6018.8|6012.8|6007.8|6001.8|7
1658969400000|2022-07-28 00:50:00|6015.7|6009.7|6016.3|6010.3|6024.7|6018.7|6013.3|6007.3|26
1658969700000|2022-07-28 00:55:00|6016.2|6010.2|6012.3|6006.3|6019.3|6013.3|6012.3|6006.3|148
1658970000000|2022-07-28 01:00:00|6002.8|5996.8|6042.4|6036.4|6043.9|6037.9|5997.8|5991.8|97
1658970300000|2022-07-28 01:05:00|6042.9|6036.9|6065.9|6059.9|6065.9|6059.9|6041.4|6035.4|66
1658970600000|2022-07-28 01:10:00|6065.4|6059.4|6060.9|6054.9|6067.4|6061.4|6055.4|6049.4|10
1658970900000|2022-07-28 01:15:00|6059.8|6053.8|6064.9|6058.9|6067.9|6061.9|6059.4|6053.4|22
1658971200000|2022-07-28 01:20:00|6066.4|6060.4|6062.8|6056.8|6066.9|6060.9|6058.3|6052.3|7
1658971500000|2022-07-28 01:25:00|6062.4|6056.4|6063|6057|6064.9|6058.9|6057.8|6051.8|38
1658971800000|2022-07-28 01:30:00|6063.5|6057.5|6085.3|6079.3|6089.8|6083.8|6063.5|6057.5|45
1658972100000|2022-07-28 01:35:00|6083.3|6077.3|6106.3|6100.3|6108.9|6102.9|6083.3|6077.3|60
1658972400000|2022-07-28 01:40:00|6105.8|6099.8|6104.3|6098.3|6108.9|6102.9|6098.8|6092.8|33
1658972700000|2022-07-28 01:45:00|6104.7|6098.7|6106.8|6100.8|6108.9|6102.9|6103.3|6097.3|21
1658973000000|2022-07-28 01:50:00|6106.3|6100.3|6103.7|6097.7|6107.8|6101.8|6102.3|6096.3|24
1658973300000|2022-07-28 01:55:00|6104.2|6098.2|6105.9|6099.9|6108.9|6102.9|6104.2|6098.2|1
1658973600000|2022-07-28 02:00:00|6106.8|6100.8|6106.9|6100.9|6109.1|6103.1|6102.4|6096.4|43
1658973900000|2022-07-28 02:05:00|6107|6101|6104|6098|6109.1|6103.1|6100.5|6094.5|60
1658974200000|2022-07-28 02:10:00|6104.5|6098.5|6108.1|6102.1|6109.3|6103.3|6104.5|6098.5|26
1658974500000|2022-07-28 02:15:00|6107.6|6101.6|6108.6|6102.6|6109.4|6103.4|6104.6|6098.6|11
1658974800000|2022-07-28 02:20:00|6109.1|6103.1|6117.7|6111.7|6118.2|6112.2|6108.6|6102.6|70
1658975100000|2022-07-28 02:25:00|6117.2|6111.2|6117.7|6111.7|6119.3|6113.3|6116.2|6110.2|24
1658975400000|2022-07-28 02:30:00|6117.6|6111.6|6130.6|6124.6|6132.1|6126.1|6116.2|6110.2|95
1658975700000|2022-07-28 02:35:00|6131.1|6125.1|6124.5|6118.5|6131.1|6125.1|6123.5|6117.5|2
1658976000000|2022-07-28 02:40:00|6124.4|6118.4|6109|6103|6126.6|6120.6|6106.9|6100.9|7
1658976300000|2022-07-28 02:45:00|6109.4|6103.4|6103.9|6097.9|6110.5|6104.5|6102|6096|5
1658976600000|2022-07-28 02:50:00|6106.5|6100.5|6117.5|6111.5|6117.5|6111.5|6101.9|6095.9|12
1658976900000|2022-07-28 02:55:00|6117|6111|6126.5|6120.5|6126.5|6120.5|6115.5|6109|2
1658977200000|2022-07-28 03:00:00|6126|6120|6126|6120|6126.5|6120.5|6123|6117|14
1658977500000|2022-07-28 03:05:00|6126.4|6120.4|6134|6128|6134.5|6128.5|6126|6120|5
1658977800000|2022-07-28 03:10:00|6134.5|6128.5|6138|6128|6139.1|6133.1|6134.5|6128|19
1658978100000|2022-07-28 03:15:00|6134.5|6128.5|6127.9|6121.9|6134.5|6128.5|6123|6117|1
1658978400000|2022-07-28 03:20:00|6126.5|6120.5|6128.9|6122.9|6129.4|6123.4|6123.4|6116.9|10
1658978700000|2022-07-28 03:25:00|6129.4|6123.4|6133.5|6127.5|6134|6128|6128.9|6122.9|2
1658979000000|2022-07-28 03:30:00|6133|6127|6130.4|6124.4|6133.5|6127.5|6128.9|6122.9|10
1658979300000|2022-07-28 03:35:00|6129.9|6123.9|6130.8|6124.8|6130.8|6124.8|6128.9|6122.9|9
1658979600000|2022-07-28 03:40:00|6129.9|6123.9|6134.4|6128.4|6134.4|6128.4|6129.9|6123.9|1
1658979900000|2022-07-28 03:45:00|6133.4|6127.4|6129.3|6123.3|6133.4|6127.4|6128.8|6122.8|6
1658980200000|2022-07-28 03:50:00|6128.8|6122.8|6123.8|6117.8|6128.8|6122.8|6123.3|6117.3|88
1658980500000|2022-07-28 03:55:00|6123.3|6117.3|6123.8|6117.8|6123.8|6117.8|6122.8|6116.8|12
1658980800000|2022-07-28 04:00:00|6123.3|6117.3|6123.3|6117.3|6123.8|6117.8|6123.3|6117.3|0
1658981100000|2022-07-28 04:05:00|6123.8|6117.8|6120.8|6114.8|6123.8|6117.8|6120.7|6114.7|5
1658981400000|2022-07-28 04:10:00|6121.3|6115.3|6121.8|6115.8|6122.9|6116.9|6121.3|6115.3|2
1658981700000|2022-07-28 04:15:00|6121.9|6115.9|6120.8|6114.8|6122.8|6116.8|6120.8|6114.8|39
1658982000000|2022-07-28 04:20:00|6120.7|6114.7|6122.7|6116.7|6122.8|6116.8|6119.7|6113.7|12
1658982300000|2022-07-28 04:25:00|6122.2|6116.2|6121.8|6115.8|6122.3|6116.3|6120.8|6114.8|1
1658982600000|2022-07-28 04:30:00|6120.7|6114.7|6116.2|6110.2|6122.3|6116.3|6112.7|6106.7|52
1658982900000|2022-07-28 04:35:00|6115.7|6109.7|6118.7|6112.7|6118.7|6112.7|6115.2|6109.2|2
1658983200000|2022-07-28 04:40:00|6118.2|6112.2|6116.2|6110.2|6122.2|6116.2|6115.1|6109.1|9
1658983500000|2022-07-28 04:45:00|6115.7|6109.7|6113.2|6107.2|6117.7|6111.7|6112.7|6106.7|6
1658983800000|2022-07-28 04:50:00|6112.7|6106.7|6112.7|6106.7|6115.7|6109.7|6112.6|6106.6|8
1658984100000|2022-07-28 04:55:00|6112.6|6106.6|6113.1|6107.1|6118.1|6112.1|6112.6|6106.6|5
1658984400000|2022-07-28 05:00:00|6113.6|6107.6|6107.6|6101.6|6120.1|6114.1|6107.1|6101.1|21
1658984700000|2022-07-28 05:05:00|6107.1|6101.1|6108.6|6102.6|6109.6|6103.6|6106.6|6100.6|3
1658985000000|2022-07-28 05:10:00|6109.1|6103.1|6125.2|6119.2|6131.7|6125.7|6108.6|6102.6|43
1658985300000|2022-07-28 05:15:00|6125.3|6119.3|6130|6124|6134.5|6128.5|6121.1|6115.1|98
1658985600000|2022-07-28 05:20:00|6129.6|6123.6|6120.6|6114.6|6130|6124|6120.6|6114.6|2
1658985900000|2022-07-28 05:25:00|6120.1|6114.1|6120|6114|6121.1|6115.1|6115.1|6109.1|4
1658986200000|2022-07-28 05:30:00|6120.5|6114.5|6136.4|6130.4|6137.5|6131.5|6120|6114|13
1658986500000|2022-07-28 05:35:00|6136.5|6130.5|6128.4|6122.4|6138|6132|6128.4|6122.4|52
1658986800000|2022-07-28 05:40:00|6130|6124|6135.4|6129.4|6138.9|6132.9|6129.9|6123.9|82
1658987100000|2022-07-28 05:45:00|6135.3|6129.3|6138.4|6132.4|6139.9|6133.9|6129.4|6123.4|15
1658987400000|2022-07-28 05:50:00|6138.9|6132.9|6137.8|6131.8|6138.9|6132.9|6128.8|6122.8|29
1658987700000|2022-07-28 05:55:00|6137.9|6131.9|6134.7|6128.7|6140.8|6134.8|6129.8|6123.8|14
1658988000000|2022-07-28 06:00:00|6134.3|6128.3|6136.3|6130.3|6142.2|6136.2|6132.3|6126.3|4
1658988300000|2022-07-28 06:05:00|6136.8|6130.8|6129.8|6123.8|6137.8|6131.8|6129.3|6123.3|6
1658988600000|2022-07-28 06:10:00|6130.3|6124.3|6129.3|6123.3|6139.8|6133.8|6129.3|6123.3|16
1658988900000|2022-07-28 06:15:00|6129.7|6123.7|6145.8|6139.8|6146.7|6140.7|6127.7|6121.7|41
1658989200000|2022-07-28 06:20:00|6145.3|6139.3|6129.3|6123.3|6145.8|6139.8|6128.2|6122.2|17
1658989500000|2022-07-28 06:25:00|6129.2|6123.2|6145.3|6139.3|6148.8|6142.8|6128.8|6122.8|28
1658989800000|2022-07-28 06:30:00|6145.8|6139.8|6136.3|6130.3|6149.3|6143.3|6136.3|6130.3|5
1658990100000|2022-07-28 06:35:00|6136.8|6130.8|6139.8|6133.8|6142.3|6136.3|6133.8|6127.8|15
1658990400000|2022-07-28 06:40:00|6140.3|6134.3|6151.9|6145.9|6157.3|6151.3|6139.8|6133.8|19
1658990700000|2022-07-28 06:45:00|6152.3|6146.3|6144.8|6138.8|6152.3|6146.3|6137.4|6131.4|7
1658991000000|2022-07-28 06:50:00|6143.8|6137.8|6151.9|6145.9|6166.4|6160.4|6141.3|6135.3|17
1658991300000|2022-07-28 06:55:00|6152.3|6146.3|6149.4|6143.4|6152.3|6146.3|6142.9|6136.9|14
1658991600000|2022-07-28 07:00:00|6148.9|6142.9|6141.4|6135.4|6149.4|6143.4|6138.3|6132.3|37
1658991900000|2022-07-28 07:05:00|6140.8|6134.8|6137.3|6131.3|6140.8|6134.8|6129.4|6123.4|43
1658992200000|2022-07-28 07:10:00|6137.2|6131.2|6129.9|6123.9|6137.2|6131.2|6129.3|6123.3|9
1658992500000|2022-07-28 07:15:00|6131.4|6125.4|6129.8|6123.8|6135.3|6129.3|6129.3|6123.3|11
1658992800000|2022-07-28 07:20:00|6130.3|6124.3|6135.3|6129.3|6137.9|6131.9|6129.7|6123.7|19
1658993100000|2022-07-28 07:25:00|6135.8|6129.8|6131.7|6125.7|6136.8|6130.8|6129.3|6123.3|6
1658993400000|2022-07-28 07:30:00|6131.2|6125.2|6137.3|6131.3|6137.8|6131.8|6130.2|6124.2|8
1658993700000|2022-07-28 07:35:00|6133.8|6127.8|6130.8|6124.8|6135.2|6129.2|6129.3|6123.3|26
1658994000000|2022-07-28 07:40:00|6132.8|6126.8|6138.4|6132.4|6141.3|6135.3|6132.8|6126.8|24
1658994300000|2022-07-28 07:45:00|6138.9|6132.9|6137.3|6131.3|6139.9|6133.9|6131.3|6125.3|0
1658994600000|2022-07-28 07:50:00|6136.9|6130.9|6130.2|6124.2|6137.4|6131.4|6129.7|6123.7|2
1658994900000|2022-07-28 07:55:00|6129.7|6123.7|6132.8|6126.8|6134.3|6128.3|6129.3|6123.3|17
1658995200000|2022-07-28 08:00:00|6132.3|6126.3|6135.3|6129.3|6136.8|6130.8|6132.3|6126.3|3
1658995500000|2022-07-28 08:05:00|6135.8|6129.8|6139.7|6133.7|6140.2|6134.2|6135.8|6129.8|1
1658995800000|2022-07-28 08:10:00|6139.3|6133.3|6137.3|6131.3|6142.2|6136.2|6136.3|6130.3|3
1658996100000|2022-07-28 08:15:00|6136.8|6130.8|6140.2|6134.2|6140.3|6134.3|6133.3|6127.3|8
1658996400000|2022-07-28 08:20:00|6139.8|6133.8|6138.7|6132.7|6140.3|6134.3|6135.8|6129.8|2
1658996700000|2022-07-28 08:25:00|6138.8|6132.8|6134.3|6128.3|6138.8|6132.8|6133.8|6127.8|6
1658997000000|2022-07-28 08:30:00|6133.8|6127.8|6136.7|6130.7|6136.7|6130.7|6131.2|6125.2|8
1658997300000|2022-07-28 08:35:00|6136.2|6130.2|6133.3|6127.3|6136.2|6130.2|6130.8|6124.8|2
1658997600000|2022-07-28 08:40:00|6133.8|6127.8|6136.3|6130.3|6136.3|6130.3|6131.3|6125.3|1
1658997900000|2022-07-28 08:45:00|6136.8|6130.8|6129.3|6123.3|6136.8|6130.8|6129.3|6123.3|21
1658998200000|2022-07-28 08:50:00|6131.3|6125.3|6132.3|6126.3|6132.3|6126.3|6129.8|6123.8|2
1658998500000|2022-07-28 08:55:00|6132.8|6126.8|6128.7|6122.7|6133.8|6127.8|6128.2|6122.2|5
1658998800000|2022-07-28 09:00:00|6131.2|6125.2|6136.8|6130.8|6137.8|6131.8|6128.7|6122.7|9
1658999100000|2022-07-28 09:05:00|6136.7|6130.7|6134.7|6128.7|6138.7|6132.7|6133.2|6127.2|14
1658999400000|2022-07-28 09:10:00|6134.3|6128.3|6128.6|6122.6|6135.7|6129.7|6128.1|6122.1|16
1658999700000|2022-07-28 09:15:00|6129.1|6123.1|6131.2|6125.2|6132.7|6126.7|6128|6122|14
1659000000000|2022-07-28 09:20:00|6131.1|6125.1|6129.1|6123.1|6131.1|6125.1|6128.6|6122.6|5
1659000300000|2022-07-28 09:25:00|6130.2|6124.2|6129.5|6123.5|6130.2|6124.2|6127.6|6121.6|73
1659000600000|2022-07-28 09:30:00|6129|6123|6132|6126|6138.6|6132.6|6128|6122|32
1659000900000|2022-07-28 09:35:00|6132.1|6126.1|6136.1|6130.1|6137.1|6131.1|6131.5|6125.5|8
1659001200000|2022-07-28 09:40:00|6136|6130|6129.9|6123.9|6137.5|6131.5|6126.9|6120.9|66
1659001500000|2022-07-28 09:45:00|6130.9|6124.9|6127.9|6121.9|6134.9|6128.9|6126.8|6120.8|25
1659001800000|2022-07-28 09:50:00|6128.4|6122.4|6128.9|6122.9|6133.4|6127.4|6127.9|6121.9|3
1659002100000|2022-07-28 09:55:00|6128.4|6122.4|6129.4|6123.4|6129.9|6123.9|6126.8|6120.8|38
1659002400000|2022-07-28 10:00:00|6128.9|6122.9|6125.3|6119.3|6128.9|6122.9|6123.8|6117.8|54
1659002700000|2022-07-28 10:05:00|6125.8|6119.8|6123.8|6117.8|6128.4|6122.4|6123.8|6117.8|14
1659003000000|2022-07-28 10:10:00|6124.2|6118.2|6125.8|6119.8|6128.3|6122.3|6124.2|6118.2|15
1659003300000|2022-07-28 10:15:00|6126.3|6120.3|6128.8|6122.8|6129.3|6123.3|6124.3|6118.3|7
1659003600000|2022-07-28 10:20:00|6128.3|6122.3|6125.8|6119.8|6128.8|6122.8|6124.8|6118.8|4
1659003900000|2022-07-28 10:25:00|6125.3|6119.3|6126.7|6120.7|6126.7|6120.7|6123.7|6117.7|12
1659004200000|2022-07-28 10:30:00|6127.2|6121.2|6128.7|6122.7|6128.7|6122.7|6126.6|6120.6|4
1659004500000|2022-07-28 10:35:00|6128.1|6122.1|6126.7|6120.7|6129.3|6123.3|6123.8|6117.8|1
1659004800000|2022-07-28 10:40:00|6126.2|6120.2|6125.1|6119.1|6129.2|6123.2|6123.6|6117.6|20
1659005100000|2022-07-28 10:45:00|6124.1|6118.1|6125.1|6119.1|6126.7|6120.7|6123.6|6117.6|5
1659005400000|2022-07-28 10:50:00|6125.6|6119.6|6127.2|6121.2|6127.6|6121.6|6124.1|6118.1|2
1659005700000|2022-07-28 10:55:00|6127.6|6121.6|6125.2|6119.2|6128.2|6122.2|6124.7|6118.7|6
1659006000000|2022-07-28 11:00:00|6126.2|6120.2|6124.1|6118.1|6126.7|6120.7|6122.6|6116.6|19
1659006300000|2022-07-28 11:05:00|6124.5|6118.5|6125.1|6119.1|6127.1|6121.1|6123.5|6117.5|4
1659006600000|2022-07-28 11:10:00|6124.7|6118.7|6128.1|6122.1|6128.7|6122.7|6123.5|6117.5|41
1659006900000|2022-07-28 11:15:00|6127.7|6121.7|6125.2|6119.2|6129.7|6123.7|6125.2|6119.2|16
1659007200000|2022-07-28 11:20:00|6125.7|6119.7|6127.7|6121.7|6128.1|6122.1|6123.6|6117.6|3
1659007500000|2022-07-28 11:25:00|6126.2|6120.2|6126.7|6120.7|6129.6|6123.6|6124.7|6118.7|52
1659007800000|2022-07-28 11:30:00|6126.6|6120.6|6124.1|6118.1|6128.7|6122.7|6123.7|6117.7|15
1659008100000|2022-07-28 11:35:00|6123.7|6117.7|6123.9|6117.9|6127|6121|6121.4|6115.4|49
1659008400000|2022-07-28 11:40:00|6123.5|6117.5|6136.9|6130.9|6137.4|6131.4|6123.4|6117.4|61
1659008700000|2022-07-28 11:45:00|6136.4|6130.4|6154.4|6148.4|6156.4|6150.4|6135.4|6129.4|24
1659009000000|2022-07-28 11:50:00|6154.9|6148.9|6161.5|6155.5|6171.9|6165.9|6154.4|6148.4|14
1659009300000|2022-07-28 11:55:00|6161.4|6155.4|6150.4|6144.4|6161.4|6155.4|6147.8|6141.8|5
1659009600000|2022-07-28 12:00:00|6151.3|6145.3|6139.4|6133.4|6153.8|6147.8|6135.5|6129.5|18
1659009900000|2022-07-28 12:05:00|6138.9|6132.9|6128.4|6122.4|6139.5|6133.5|6125.9|6119.9|78
1659010200000|2022-07-28 12:10:00|6128.8|6122.8|6135.4|6129.4|6137|6131|6126.9|6120.9|33
1659010500000|2022-07-28 12:15:00|6136|6130|6138.9|6132.9|6139.5|6133.5|6133.4|6127.4|57
1659010800000|2022-07-28 12:20:00|6139|6133|6133.6|6127.6|6139|6133|6130.6|6124.6|95
1659011100000|2022-07-28 12:25:00|6133.1|6127.1|6136.7|6130.7|6136.7|6130.7|6130.8|6124.8|40
1659011400000|2022-07-28 12:30:00|6137.2|6131.2|6132.1|6126.1|6139.7|6133.7|6121.6|6115.6|166
1659011700000|2022-07-28 12:35:00|6132.6|6126.6|6145.6|6139.6|6151.6|6145.6|6132.1|6126.1|31
1659012000000|2022-07-28 12:40:00|6145.1|6139.1|6159.4|6149.4|6165.4|6159.4|6144.1|6138.1|134
1659015000000|2022-07-28 13:30:00|6163|6153|6198.9|6192.9|6214.7|6208.7|6155.5|6149.5|1284
1659015300000|2022-07-28 13:35:00|6199.4|6193.4|6229.1|6223.1|6238|6232|6186.6|6180.6|763
1659015600000|2022-07-28 13:40:00|6228.2|6222.2|6226.3|6220.3|6247.7|6241.7|6219.4|6213.4|289
1659015900000|2022-07-28 13:45:00|6226.8|6220.8|6214.9|6208.9|6236.7|6230.7|6212.5|6206.5|389
1659016200000|2022-07-28 13:50:00|6214.4|6208.4|6170.8|6164.8|6215.8|6209.8|6168.2|6162.2|156
1659016500000|2022-07-28 13:55:00|6170.3|6164.3|6173.4|6167.4|6176.3|6170.3|6158.6|6152.6|125
1659016800000|2022-07-28 14:00:00|6173.9|6167.9|6183.6|6177.6|6197.1|6191.1|6173.9|6167.9|491
1659017100000|2022-07-28 14:05:00|6184.6|6178.6|6178.8|6172.8|6195.2|6189.2|6169.2|6163.2|164
1659017400000|2022-07-28 14:10:00|6178.3|6172.3|6167.9|6161.9|6183.9|6177.9|6163.9|6157.9|264
1659017700000|2022-07-28 14:15:00|6167.8|6161.8|6177|6171|6187.9|6181.9|6166.4|6160.4|336
1659018000000|2022-07-28 14:20:00|6177.4|6171.4|6209.1|6203.1|6211.6|6205.6|6167.3|6161.3|283
1659018300000|2022-07-28 14:25:00|6208.6|6202.6|6190.7|6184.7|6208.6|6202.6|6189.7|6183.7|871
1659018600000|2022-07-28 14:30:00|6191.2|6185.2|6211.2|6205.2|6220.1|6214.1|6190.2|6184.2|210
1659018900000|2022-07-28 14:35:00|6211.7|6205.7|6206.4|6200.4|6213.8|6207.8|6203.2|6197.2|102
1659019200000|2022-07-28 14:40:00|6206.8|6200.8|6229.7|6223.7|6231.7|6225.7|6205.8|6199.8|125
1659019500000|2022-07-28 14:45:00|6229.8|6223.8|6249.8|6243.8|6254.3|6248.3|6229.8|6223.8|158
1659019800000|2022-07-28 14:50:00|6250.3|6244.3|6250.1|6244.1|6261.6|6255.6|6240.4|6234.4|333
1659020100000|2022-07-28 14:55:00|6250.6|6244.6|6251.7|6245.7|6253.7|6247.7|6243.8|6237.8|116
1659020400000|2022-07-28 15:00:00|6251.2|6245.2|6258.7|6252.7|6263.6|6257.6|6243.2|6237.2|77
1659020700000|2022-07-28 15:05:00|6258.2|6252.2|6259.7|6253.7|6259.7|6253.7|6244.7|6238.7|151
1659021000000|2022-07-28 15:10:00|6259.2|6253.2|6251.7|6245.7|6262.2|6256.2|6246.4|6240.4|48
1659021300000|2022-07-28 15:15:00|6252.7|6246.7|6274.1|6268.1|6276.3|6270.3|6236.9|6230.9|124
1659021600000|2022-07-28 15:20:00|6273.6|6267.6|6301.8|6295.8|6309.5|6303.5|6268.1|6262.1|306
1659021900000|2022-07-28 15:25:00|6302.4|6296.4|6353.8|6347.8|6361.7|6355.7|6302.2|6296.2|460
1659022200000|2022-07-28 15:30:00|6354.3|6348.3|6344.9|6338.9|6370.3|6364.3|6344.9|6338.9|543
1659022500000|2022-07-28 15:35:00|6345.8|6339.8|6361.4|6355.4|6361.5|6355.5|6341|6335|514
1659022800000|2022-07-28 15:40:00|6362.4|6356.4|6369.9|6363.9|6372.9|6366.9|6362.4|6356.4|271
1659023100000|2022-07-28 15:45:00|6369|6363|6397|6391|6402.9|6396.9|6364.3|6358.3|355
1659023400000|2022-07-28 15:50:00|6397.4|6391.4|6396.1|6390.1|6428|6422|6384.6|6378.6|801
1659023700000|2022-07-28 15:55:00|6396.2|6390.2|6361.4|6355.4|6411|6405|6359.4|6353.4|331
1659024000000|2022-07-28 16:00:00|6363.4|6357.4|6379.7|6373.7|6380.7|6374.7|6350.7|6344.7|71
1659024300000|2022-07-28 16:05:00|6379.2|6373.2|6345.5|6339.5|6381.2|6375.2|6333.2|6327.2|230
1659024600000|2022-07-28 16:10:00|6345.6|6339.6|6349.5|6343.5|6352.1|6346.1|6340|6334|98
1659024900000|2022-07-28 16:15:00|6350|6344|6352|6346|6356.6|6350.6|6344.1|6338.1|124
1659025200000|2022-07-28 16:20:00|6354.4|6348.4|6364.2|6358.2|6370.8|6364.8|6350.2|6344.2|148
1659025500000|2022-07-28 16:25:00|6364.7|6358.7|6373.2|6367.2|6375.8|6369.8|6364.2|6358.2|311
1659025800000|2022-07-28 16:30:00|6373.6|6367.6|6370.8|6364.8|6378.6|6372.6|6366.3|6360.3|74
1659026100000|2022-07-28 16:35:00|6371.2|6365.2|6379.8|6373.8|6380.9|6374.9|6368.2|6362.2|150
1659026400000|2022-07-28 16:40:00|6379.3|6373.3|6369.3|6363.3|6379.8|6373.8|6364.4|6358.4|54
1659026700000|2022-07-28 16:45:00|6368.9|6362.9|6372.9|6366.9|6379.4|6373.4|6367.9|6361.9|37
1659027000000|2022-07-28 16:50:00|6372.8|6366.8|6385.3|6379.3|6386.3|6380.3|6371.9|6365.9|106
1659027300000|2022-07-28 16:55:00|6385.4|6379.4|6380.8|6374.8|6385.4|6379.4|6376.4|6370.4|129
1659027600000|2022-07-28 17:00:00|6380.9|6374.9|6379.3|6373.3|6385.9|6379.9|6374.8|6368.8|117
1659027900000|2022-07-28 17:05:00|6379.7|6373.7|6383.5|6377.5|6386.4|6380.4|6375.4|6369.4|68
1659028200000|2022-07-28 17:10:00|6383.9|6377.9|6381.9|6375.9|6386.4|6380.4|6379.9|6373.9|209
1659028500000|2022-07-28 17:15:00|6382.4|6376.4|6382.9|6376.9|6386.4|6380.4|6379.9|6373.9|226
1659028800000|2022-07-28 17:20:00|6383.3|6377.3|6393|6387|6399.3|6393.3|6380.1|6374.1|289
1659029100000|2022-07-28 17:25:00|6392.9|6386.9|6399.7|6393.7|6400.3|6394.3|6386.5|6380.5|258
1659029400000|2022-07-28 17:30:00|6399.8|6393.8|6434.5|6428.5|6434.6|6428.6|6389.9|6383.9|251
1659029700000|2022-07-28 17:35:00|6435.4|6429.4|6408|6402|6435.9|6429.9|6399.5|6393.5|161
1659030000000|2022-07-28 17:40:00|6408.5|6402.5|6425|6419|6429.3|6423.3|6403.9|6397.9|121
1659030300000|2022-07-28 17:45:00|6417.6|6411.6|6411.2|6405.2|6424.9|6418.9|6408.2|6402.2|480
1659030600000|2022-07-28 17:50:00|6411.3|6405.3|6409.8|6403.8|6412.3|6406.3|6401.7|6395.7|265
1659030900000|2022-07-28 17:55:00|6408.9|6402.9|6394.5|6388.5|6412.5|6406.5|6389.1|6383.1|460
1659031200000|2022-07-28 18:00:00|6395.4|6389.4|6409.4|6403.4|6415.2|6409.2|6392.6|6386.6|282
1659031500000|2022-07-28 18:05:00|6409.9|6403.9|6397.3|6391.3|6412.8|6406.8|6394.5|6388.5|479
1659031800000|2022-07-28 18:10:00|6396.3|6390.3|6394.3|6388.3|6403.7|6397.7|6369.5|6363.5|1537
1659032100000|2022-07-28 18:15:00|6395.3|6389.3|6375.7|6369.7|6395.8|6389.8|6367.1|6361.1|904
1659052800000|2022-07-29 00:00:00|6373.8|6367.8|6361.5|6355.5|6376.6|6370.6|6355.5|6347|51
1659053100000|2022-07-29 00:05:00|6361|6355|6364.8|6358.8|6370.7|6361.6|6360.9|6352|4
1659053400000|2022-07-29 00:10:00|6368.2|6362.2|6363.9|6357.9|6370.8|6364.8|6363.9|6357.9|7
1659053700000|2022-07-29 00:15:00|6364.9|6358.9|6368.3|6362.3|6369.3|6362.3|6364.9|6358.1|0
1659054000000|2022-07-29 00:20:00|6367.8|6361.8|6369.3|6363.3|6369.4|6363.4|6367.8|6361.8|1
1659054300000|2022-07-29 00:25:00|6369.4|6363.4|6351.5|6345.5|6369.8|6363.8|6350|6344|16
1659054600000|2022-07-29 00:30:00|6351.9|6345.9|6358.4|6352.4|6360|6354|6350.5|6344.5|21
1659054900000|2022-07-29 00:35:00|6358.3|6352.3|6368.8|6353.8|6368.8|6355|6358.3|6352.3|3
1659055200000|2022-07-29 00:40:00|6368.7|6353.7|6364.6|6349.6|6368.7|6359.4|6363|6349.6|2
1659055500000|2022-07-29 00:45:00|6362.4|6356.4|6368.3|6362.3|6368.5|6362.5|6362.4|6349.6|5
1659055800000|2022-07-29 00:50:00|6368.4|6362.4|6368.8|6362.8|6370.1|6364.1|6366|6358|15
1659056100000|2022-07-29 00:55:00|6368.4|6362.4|6367.6|6352.6|6369.7|6362.4|6366.5|6352.6|0
1659056400000|2022-07-29 01:00:00|6367.5|6352.5|6367.6|6352.6|6367.7|6360.4|6354.9|6343.5|10
1659056700000|2022-07-29 01:05:00|6364.5|6354.5|6370.4|6364.4|6370.4|6364.4|6362.3|6351.1|22
1659057000000|2022-07-29 01:10:00|6369.9|6363.9|6380.1|6374.1|6380.1|6374.1|6369.9|6363.9|6
1659057300000|2022-07-29 01:15:00|6382.5|6376.5|6383.5|6377.5|6385.6|6378|6377.9|6370.6|12
1659057600000|2022-07-29 01:20:00|6384.4|6378.4|6401.9|6395.9|6402.4|6396.4|6383.6|6377.6|40
1659057900000|2022-07-29 01:25:00|6400.8|6394.8|6396.8|6390.8|6405.1|6399.1|6392.7|6386.7|16
1659058200000|2022-07-29 01:30:00|6396.3|6390.3|6399.4|6393.4|6399.9|6393.9|6393.6|6387.6|14
1659058500000|2022-07-29 01:35:00|6399.9|6393.9|6400.9|6394.9|6403.4|6397.4|6399.4|6391.3|23
1659058800000|2022-07-29 01:40:00|6401|6395|6392.2|6386.2|6402.4|6396.4|6392.2|6386.2|9
1659059100000|2022-07-29 01:45:00|6387.9|6381.9|6384.1|6378.1|6388.3|6381.9|6375.3|6369.3|9
1659059400000|2022-07-29 01:50:00|6384.6|6378.6|6389.2|6383.2|6389.2|6383.2|6381.6|6375.1|14
1659059700000|2022-07-29 01:55:00|6389.7|6383.7|6392.2|6386.2|6395.2|6388.6|6384.1|6378.1|47
1659060000000|2022-07-29 02:00:00|6392.6|6386.6|6389.3|6383.3|6394|6388|6384|6378|5
1659060300000|2022-07-29 02:05:00|6389.9|6383.9|6388.4|6382.4|6392.9|6386.9|6385.5|6379.5|48
1659060600000|2022-07-29 02:10:00|6387.9|6381.9|6386.3|6380.3|6387.9|6381.9|6384|6378|8
1659060900000|2022-07-29 02:15:00|6386.8|6380.8|6391.3|6385.3|6391.8|6385.8|6385.3|6379.3|0
1659061200000|2022-07-29 02:20:00|6391.8|6385.8|6393.5|6387.5|6395|6389|6390.8|6384.8|13
1659061500000|2022-07-29 02:25:00|6392.9|6386.9|6398.2|6392.2|6399.6|6393.6|6390.5|6384.5|14
1659061800000|2022-07-29 02:30:00|6397.7|6391.7|6395.9|6389.9|6397.7|6391.7|6385|6379|20
1659062100000|2022-07-29 02:35:00|6395.5|6389.5|6391.2|6385.2|6398.3|6392.3|6386.8|6378.9|20
1659062400000|2022-07-29 02:40:00|6391.7|6385.7|6396.8|6390.8|6398.8|6392.8|6390.8|6384.8|11
1659062700000|2022-07-29 02:45:00|6397.7|6391.7|6389.2|6383.2|6398.3|6392.3|6388.2|6382.2|13
1659063000000|2022-07-29 02:50:00|6389.6|6383.6|6387.1|6381.1|6391.6|6385.6|6387.1|6381.1|1
1659063300000|2022-07-29 02:55:00|6387.6|6381.6|6384.6|6378.6|6391.6|6385.6|6384.6|6378.6|1
1659063600000|2022-07-29 03:00:00|6387.8|6381.8|6395.2|6389.2|6396.6|6390.6|6387.2|6381.2|13
1659063900000|2022-07-29 03:05:00|6394.7|6388.7|6388.7|6382.7|6396.2|6390.2|6386.1|6380.1|3
1659064200000|2022-07-29 03:10:00|6389.2|6383.2|6389.7|6383.7|6390.2|6384.2|6385.7|6379.7|11
1659064500000|2022-07-29 03:15:00|6389.2|6383.2|6393.8|6387.8|6394.2|6388.2|6388.6|6382.6|4
1659064800000|2022-07-29 03:20:00|6394.2|6388.2|6389.1|6383.1|6396.1|6390.1|6388.6|6382.6|2
1659065100000|2022-07-29 03:25:00|6388.1|6382.1|6386.1|6380.1|6391.2|6385.2|6385.6|6379.6|0
1659065400000|2022-07-29 03:30:00|6388.1|6382.1|6388.6|6382.6|6390.6|6382.6|6387.1|6380.6|0
1659065700000|2022-07-29 03:35:00|6388.1|6382.1|6389.6|6383.6|6390.1|6384.1|6387.6|6381.6|0
1659066000000|2022-07-29 03:40:00|6388.6|6382.6|6389.2|6383.2|6390.2|6384.2|6388.1|6382.1|0
1659066300000|2022-07-29 03:45:00|6389.7|6383.7|6389.6|6383.6|6390.2|6384.2|6388.1|6382.1|0
1659066600000|2022-07-29 03:50:00|6390.7|6384.7|6394.2|6388.2|6394.2|6388.2|6389.7|6383.7|0
1659066900000|2022-07-29 03:55:00|6393.7|6387.7|6395.1|6389.1|6396.1|6390.1|6393.1|6387.1|2
1659067200000|2022-07-29 04:00:00|6395.5|6389.5|6394.2|6388.2|6395.5|6389.5|6392.2|6386.2|0
1659067500000|2022-07-29 04:05:00|6393.3|6387.3|6391|6385|6393.3|6387.3|6387.1|6380.5|2
1659067800000|2022-07-29 04:10:00|6391.6|6385.6|6393.1|6387.1|6393.1|6387.1|6391|6385|2
1659068100000|2022-07-29 04:15:00|6393.2|6387.2|6393.5|6383.5|6394.1|6388.1|6390.4|6383.5|0
1659068400000|2022-07-29 04:20:00|6391|6385|6393.6|6387.6|6393.6|6387.6|6390.5|6383.5|1
1659068700000|2022-07-29 04:25:00|6395|6389|6391.1|6385.1|6395|6389|6390.5|6383.6|1
1659069000000|2022-07-29 04:30:00|6391|6385|6388.1|6382.1|6391.1|6385.1|6386.1|6380.1|0
1659069300000|2022-07-29 04:35:00|6388|6382|6388|6382|6390.5|6383.6|6387.5|6380.5|0
1659069600000|2022-07-29 04:40:00|6387.5|6381.5|6389|6383|6389|6383|6386.6|6380.6|0
1659069900000|2022-07-29 04:45:00|6391.5|6381.5|6388|6382|6391.5|6382|6388|6379.5|0
1659070200000|2022-07-29 04:50:00|6389.5|6379.5|6386.9|6380.9|6389.5|6381.4|6386.4|6379.5|0
1659070500000|2022-07-29 04:55:00|6387.9|6381.9|6386.4|6380.4|6387.9|6381.9|6385.5|6379.5|0
1659070800000|2022-07-29 05:00:00|6387.3|6381.3|6381.4|6375.4|6387.3|6381.3|6380.3|6374.3|4
1659071100000|2022-07-29 05:05:00|6381.3|6375.3|6383|6377|6383|6377|6380.8|6374.8|0
1659071400000|2022-07-29 05:10:00|6383.4|6377.4|6382.9|6376.9|6383.9|6377.9|6381.3|6375.3|4
1659071700000|2022-07-29 05:15:00|6383.4|6377.4|6385.4|6379.4|6385.9|6379.9|6382.4|6376.4|5
1659072000000|2022-07-29 05:20:00|6384.9|6378.9|6384.9|6378.9|6386.4|6380.4|6384.4|6378.4|0
1659072300000|2022-07-29 05:25:00|6383.9|6377.9|6383.4|6377.4|6386.8|6380.8|6382.9|6376.9|1
1659072600000|2022-07-29 05:30:00|6382.9|6376.9|6394.4|6388.4|6396.4|6390.4|6382.9|6376.9|0
1659072900000|2022-07-29 05:35:00|6393.5|6387.5|6393.8|6387.8|6395.9|6389.9|6389.9|6383.9|1
1659073200000|2022-07-29 05:40:00|6393.3|6387.3|6392.4|6386.4|6393.8|6387.8|6388.8|6382.8|1
1659073500000|2022-07-29 05:45:00|6392.8|6386.8|6390.7|6384.7|6393.8|6387.8|6388.7|6382.7|0
1659073800000|2022-07-29 05:50:00|6390.2|6384.2|6391.7|6385.7|6394.9|6388.9|6390.2|6384.2|3
1659074100000|2022-07-29 05:55:00|6391.2|6385.2|6392.3|6386.3|6393.7|6387.7|6390.7|6384.7|0
1659074400000|2022-07-29 06:00:00|6392.6|6386.6|6394.4|6388.4|6394.4|6388.4|6388.2|6382.2|0
1659074700000|2022-07-29 06:05:00|6394.3|6388.3|6392.8|6386.8|6394.4|6388.4|6391.7|6385.7|2
1659075000000|2022-07-29 06:10:00|6392.7|6386.7|6393.8|6387.8|6397.3|6389.8|6391.8|6385.8|0
1659075300000|2022-07-29 06:15:00|6393.7|6387.7|6381.2|6375.2|6393.8|6387.8|6380.7|6374.7|5
1659075600000|2022-07-29 06:20:00|6380.3|6374.3|6392.8|6386.8|6392.8|6386.8|6380.2|6374.2|0
1659075900000|2022-07-29 06:25:00|6392.3|6386.3|6394.3|6388.3|6400.3|6394.3|6392.3|6386.3|12
1659076200000|2022-07-29 06:30:00|6395.3|6389.3|6389.8|6383.8|6395.3|6389.3|6386.9|6380.9|1
1659076500000|2022-07-29 06:35:00|6389.9|6383.9|6385.4|6379.4|6395.8|6389.8|6384.3|6378.3|3
1659076800000|2022-07-29 06:40:00|6386.8|6380.8|6389.2|6383.2|6389.7|6383.7|6385.3|6379.3|1
1659077100000|2022-07-29 06:45:00|6388.7|6382.7|6399.2|6393.2|6399.2|6393.2|6386.2|6380.2|3
1659077400000|2022-07-29 06:50:00|6399.1|6393.1|6398.2|6392.2|6399.3|6393.3|6396.2|6390.2|1
1659077700000|2022-07-29 06:55:00|6398.8|6392.8|6409.1|6403.1|6412.5|6406.5|6398.7|6392.7|60
1659078000000|2022-07-29 07:00:00|6409.6|6403.6|6406|6400|6413.7|6407.7|6403|6397|19
1659078300000|2022-07-29 07:05:00|6405.5|6399.5|6415.9|6409.9|6418.9|6412.9|6402.9|6396.9|37
1659078600000|2022-07-29 07:10:00|6415.3|6409.3|6428.3|6422.3|6429.8|6423.8|6413.9|6407.9|25
1659078900000|2022-07-29 07:15:00|6427.8|6421.8|6441.3|6435.3|6441.8|6435.8|6426.8|6420.8|6
1659079200000|2022-07-29 07:20:00|6440.9|6434.9|6435.3|6429.3|6441.8|6435.8|6434.3|6428.3|4
1659079500000|2022-07-29 07:25:00|6435.8|6429.8|6434.8|6428.8|6436.7|6430.7|6432.8|6426.8|2
1659079800000|2022-07-29 07:30:00|6434.4|6428.4|6454.9|6448.9|6455.4|6449.4|6432.8|6426.8|53
1659080100000|2022-07-29 07:35:00|6455.4|6449.4|6452.8|6446.8|6464.4|6458.4|6450.4|6444.4|60
1659080400000|2022-07-29 07:40:00|6453.3|6447.3|6449.3|6443.3|6453.9|6447.9|6447.3|6441.3|3
1659080700000|2022-07-29 07:45:00|6448.8|6442.8|6467.2|6461.2|6471.2|6465.2|6448.7|6442.7|25
1659081000000|2022-07-29 07:50:00|6467.6|6461.6|6466.2|6460.2|6471.8|6465.7|6465.7|6459.7|10
1659081300000|2022-07-29 07:55:00|6466.3|6460.3|6499.3|6493.3|6521.9|6510.4|6466.3|6460.3|71
1659081600000|2022-07-29 08:00:00|6500.3|6494.3|6514.8|6508.8|6516.8|6510.8|6494.3|6487.3|30
1659081900000|2022-07-29 08:05:00|6515.3|6509.3|6520.4|6514.4|6540.2|6534.2|6514.8|6508.8|112
1659082200000|2022-07-29 08:10:00|6520.3|6514.3|6525.8|6519.8|6529.3|6523.3|6517.8|6511.8|17
1659082500000|2022-07-29 08:15:00|6525.3|6519.3|6540.3|6534.3|6542.9|6536.9|6522.8|6516.8|11
1659082800000|2022-07-29 08:20:00|6539.8|6533.8|6537.3|6531.3|6540.8|6534.8|6527.8|6521.8|15
1659083100000|2022-07-29 08:25:00|6537.7|6531.7|6546.3|6540.3|6554.8|6543.2|6535.3|6529.3|16
1659083400000|2022-07-29 08:30:00|6545.8|6539.8|6560.8|6554.8|6564|6558|6544.8|6538.8|12
1659083700000|2022-07-29 08:35:00|6560.3|6554.3|6545.8|6539.8|6560.3|6554.3|6542.3|6536.3|8
1659084000000|2022-07-29 08:40:00|6545.7|6539.7|6530.2|6524.2|6546.8|6540.8|6525.8|6519.8|22
1659084300000|2022-07-29 08:45:00|6530.7|6524.7|6534.8|6528.8|6535.7|6529.7|6526.2|6520.2|12
1659084600000|2022-07-29 08:50:00|6536.1|6530.1|6548.8|6542.8|6568.7|6562.7|6536.1|6530.1|13
1659084900000|2022-07-29 08:55:00|6548.7|6542.7|6541.7|6535.7|6549.2|6543.2|6538.2|6532.2|6
1659085200000|2022-07-29 09:00:00|6541.3|6535.3|6553|6547|6554.6|6548.6|6536.8|6530.8|15
1659085500000|2022-07-29 09:05:00|6553.4|6547.4|6557|6551|6560.1|6552.1|6547.1|6541.1|7
1659085800000|2022-07-29 09:10:00|6558.5|6548.5|6562.5|6552.5|6573.2|6567.2|6551|6543.5|20
1659086100000|2022-07-29 09:15:00|6560|6554|6568.5|6558.5|6571.9|6565.9|6555.2|6548.5|10
1659086400000|2022-07-29 09:20:00|6565.5|6559.5|6577.2|6571.2|6581.8|6575.8|6560.5|6554.5|28
1659086700000|2022-07-29 09:25:00|6575.9|6569.9|6561.4|6555.4|6579.4|6570.9|6560.8|6554.8|4
1659087000000|2022-07-29 09:30:00|6561.3|6555.3|6552.2|6546.2|6569.7|6563.7|6550.7|6544.7|5
1659087300000|2022-07-29 09:35:00|6552.3|6546.3|6553.3|6547.3|6557.3|6548.8|6550.6|6544.6|0
1659087600000|2022-07-29 09:40:00|6552.8|6546.8|6551.7|6545.7|6557.3|6549.3|6551.1|6545.1|0
1659087900000|2022-07-29 09:45:00|6551.2|6545.2|6551.1|6545.1|6557.3|6548.8|6551.1|6545.1|0
1659088200000|2022-07-29 09:50:00|6550.6|6544.6|6554.7|6548.7|6560.2|6553.7|6550.6|6544.6|0
1659088500000|2022-07-29 09:55:00|6554.3|6548.3|6571.2|6561.2|6571.2|6564.2|6554.3|6548.3|1
1659088800000|2022-07-29 10:00:00|6569.7|6563.7|6569.2|6563.2|6589.2|6583.2|6564.7|6558.2|14
1659089100000|2022-07-29 10:05:00|6568.7|6562.7|6583.2|6573.2|6583.7|6577.7|6567.3|6561.3|12
1659089400000|2022-07-29 10:10:00|6581.1|6575.1|6601.7|6595.7|6602.2|6596.2|6581.1|6575.1|22
1659089700000|2022-07-29 10:15:00|6601.6|6595.6|6621.1|6615.1|6623.5|6617.5|6600.2|6594.2|42
1659090000000|2022-07-29 10:20:00|6620.6|6614.6|6616.6|6610.6|6621.1|6614.6|6612.2|6606.2|21
1659090300000|2022-07-29 10:25:00|6616.2|6610.2|6610.1|6604.1|6616.6|6610.6|6606.6|6600.6|3
1659090600000|2022-07-29 10:30:00|6609.6|6603.6|6606.6|6600.6|6627.6|6621.6|6605.6|6599.6|4
1659090900000|2022-07-29 10:35:00|6606.2|6600.2|6607.1|6601.1|6608.7|6602.7|6600.1|6594.1|10
1659091200000|2022-07-29 10:40:00|6606.6|6600.6|6601.6|6595.6|6608.6|6602.6|6600.1|6594.1|4
1659091500000|2022-07-29 10:45:00|6601.5|6595.5|6609.6|6603.6|6617.1|6610.2|6600.1|6594.1|8
1659091800000|2022-07-29 10:50:00|6609.1|6603.1|6591.6|6585.6|6613.1|6607.1|6591.6|6585.6|1
1659092100000|2022-07-29 10:55:00|6591.5|6585.5|6586.6|6580.6|6592|6586|6586.6|6580.6|19
1659092400000|2022-07-29 11:00:00|6586.1|6580.1|6586.5|6580.5|6597.2|6591.2|6585|6579|10
1659092700000|2022-07-29 11:05:00|6586.6|6580.6|6591|6585|6594.6|6586.1|6583.1|6576.1|15
1659093000000|2022-07-29 11:10:00|6592.1|6582.1|6568.6|6562.6|6592.1|6585.1|6566|6558.6|106
1659093300000|2022-07-29 11:15:00|6568.1|6562.1|6572.5|6566.5|6579.1|6573.1|6559|6553|9
1659093600000|2022-07-29 11:20:00|6572|6566|6574.5|6568.5|6581.6|6575.6|6571|6565|2
1659093900000|2022-07-29 11:25:00|6574|6568|6561|6555|6576|6570|6557.9|6551.9|21
1659094200000|2022-07-29 11:30:00|6559.5|6553.5|6564.2|6558.2|6566.5|6560.5|6559.5|6553.5|45
1659094500000|2022-07-29 11:35:00|6560.4|6554.4|6569.5|6563.5|6575.5|6569.5|6559.9|6553.9|13
1659094800000|2022-07-29 11:40:00|6569.9|6563.9|6570.9|6564.9|6571.9|6565.9|6563.9|6557|17
1659095100000|2022-07-29 11:45:00|6571.8|6565.8|6567.8|6561.8|6575.9|6568.8|6567.8|6561.8|41
1659095400000|2022-07-29 11:50:00|6568.3|6562.3|6566.7|6560.7|6572.9|6564.5|6566.7|6560.7|16
1659095700000|2022-07-29 11:55:00|6565.9|6555.9|6577|6571|6578.9|6572.9|6559.4|6553.4|69
1659096000000|2022-07-29 12:00:00|6576.5|6570.5|6576.4|6570.4|6581.4|6575.4|6573.4|6564.2|3
1659096300000|2022-07-29 12:05:00|6574.4|6568.4|6574.2|6568.2|6577.9|6571|6570.2|6564.2|103
1659096600000|2022-07-29 12:10:00|6573.8|6567.8|6577.9|6571.9|6579.9|6573.7|6572.3|6565.8|6
1659096900000|2022-07-29 12:15:00|6577.8|6571.8|6573.5|6567.5|6578.4|6572.4|6570|6564|153
1659097200000|2022-07-29 12:20:00|6574|6568|6571.1|6565.1|6576.1|6570.1|6571|6565|9
1659097500000|2022-07-29 12:25:00|6571.6|6565.6|6574.6|6568.6|6575.5|6569.5|6571.1|6565.1|64
1659097800000|2022-07-29 12:30:00|6575.1|6569.1|6578.3|6572.3|6580.5|6574.5|6570|6564|122
1659098100000|2022-07-29 12:35:00|6577.8|6571.8|6588.8|6582.8|6591.9|6585.9|6573.3|6567.3|40
1659098400000|2022-07-29 12:40:00|6588.3|6582.3|6588.6|6582.6|6601.4|6591.4|6579.4|6573.4|131
1659101400000|2022-07-29 13:30:00|6606.3|6600.3|6596.2|6590.2|6613.5|6606.1|6588.3|6582.3|742
1659101700000|2022-07-29 13:35:00|6596.7|6590.7|6583.7|6577.7|6608.3|6602.3|6569.9|6563.9|342
1659102000000|2022-07-29 13:40:00|6584.2|6578.2|6588.3|6582.3|6594.4|6588.4|6577.4|6571.4|141
1659102300000|2022-07-29 13:45:00|6588.8|6582.8|6582.8|6576.8|6606.9|6600.9|6579.2|6573.2|150
1659102600000|2022-07-29 13:50:00|6582.9|6576.9|6575.9|6569.9|6602.7|6596.7|6570.3|6564.3|73
1659102900000|2022-07-29 13:55:00|6576|6570|6591.3|6585.3|6591.9|6585.9|6574.5|6568.5|82
1659103200000|2022-07-29 14:00:00|6591.4|6585.4|6600.9|6594.9|6603.4|6597.4|6590.3|6584.3|130
1659103500000|2022-07-29 14:05:00|6600.4|6594.4|6598.4|6592.4|6604.4|6598.4|6586.1|6580.1|159
1659103800000|2022-07-29 14:10:00|6597.4|6591.4|6590.1|6584.1|6607|6601|6589.4|6583.4|202
1659104100000|2022-07-29 14:15:00|6590.6|6584.6|6633.5|6627.5|6634.5|6628.5|6589.6|6583.6|121
1659104400000|2022-07-29 14:20:00|6633|6627|6630.3|6624.3|6645.1|6639.1|6611.6|6605.6|157
1659104700000|2022-07-29 14:25:00|6628.8|6622.8|6636.2|6630.2|6657.1|6651.1|6625.2|6619.2|108
1659105000000|2022-07-29 14:30:00|6636.7|6630.7|6644.7|6638.7|6645.3|6639.3|6632.7|6626.7|145
1659105300000|2022-07-29 14:35:00|6645.2|6639.2|6664|6658|6667.4|6661.4|6645.2|6639.2|217
1659105600000|2022-07-29 14:40:00|6664.1|6658.1|6673.2|6667.2|6681.5|6675.5|6664.1|6658.1|171
1659105900000|2022-07-29 14:45:00|6673.6|6667.6|6646.6|6640.6|6676.8|6670.8|6645.1|6639.1|110
1659106200000|2022-07-29 14:50:00|6646.1|6640.1|6629.5|6623.5|6648.6|6642.6|6626.6|6620.6|65
1659106500000|2022-07-29 14:55:00|6629.6|6623.6|6656.7|6650.7|6657.3|6651.3|6629.6|6623.6|82
1659106800000|2022-07-29 15:00:00|6656.2|6650.2|6647.4|6641.4|6663.8|6657.8|6644.9|6638.9|60
1659107100000|2022-07-29 15:05:00|6647.3|6641.3|6640.9|6634.9|6655.3|6649.3|6640.4|6634.4|146
1659107400000|2022-07-29 15:10:00|6640.4|6634.4|6641.6|6635.6|6648|6642|6632.5|6626.5|191
1659107700000|2022-07-29 15:15:00|6641.2|6635.2|6635.8|6629.8|6643.4|6637.4|6634.2|6628.2|206
1659108000000|2022-07-29 15:20:00|6637.4|6631.4|6627|6621|6637.4|6631.4|6620.5|6614.5|244
1659108300000|2022-07-29 15:25:00|6626.5|6620.5|6606.2|6600.2|6633|6627|6605.2|6599.2|103
1659108600000|2022-07-29 15:30:00|6605.7|6599.7|6611.2|6605.2|6617.6|6611.6|6605.7|6599.7|63
1659108900000|2022-07-29 15:35:00|6611.1|6605.1|6614.2|6608.2|6618.5|6612.5|6599.3|6593.3|45
1659109200000|2022-07-29 15:40:00|6613.7|6607.7|6632.7|6626.7|6633.6|6627.6|6613.7|6607.7|32
1659109500000|2022-07-29 15:45:00|6636.7|6630.7|6647.3|6641.3|6654.9|6648.9|6635|6629|99
1659109800000|2022-07-29 15:50:00|6647.4|6641.4|6649.2|6643.2|6658.2|6652.2|6645.3|6639.3|120
1659110100000|2022-07-29 15:55:00|6649.3|6643.3|6650.8|6644.8|6661.3|6655.3|6646.2|6640.2|194
1659110400000|2022-07-29 16:00:00|6651.3|6645.3|6649.4|6643.4|6664.8|6658.8|6646.5|6640.5|23
1659110700000|2022-07-29 16:05:00|6649.6|6643.6|6650.4|6644.4|6654.9|6648.9|6649.1|6643.1|51
1659111000000|2022-07-29 16:10:00|6650.9|6644.9|6659.9|6653.9|6668.5|6662.5|6646.9|6640.9|97
1659111300000|2022-07-29 16:15:00|6660.4|6654.4|6675.5|6669.5|6677.4|6671.4|6660.4|6654.4|100
1659111600000|2022-07-29 16:20:00|6675.1|6669.1|6661.9|6655.9|6680.8|6674.8|6660.9|6654.9|234
1659111900000|2022-07-29 16:25:00|6662.4|6656.4|6667.5|6661.5|6667.5|6661.5|6658.9|6652.9|15
1659112200000|2022-07-29 16:30:00|6669.5|6663.5|6669.3|6663.3|6678.5|6672.5|6665.6|6659.6|228
1659112500000|2022-07-29 16:35:00|6667.9|6661.9|6659.2|6653.2|6667.9|6661.9|6656|6650|114
1659112800000|2022-07-29 16:40:00|6660.2|6654.2|6634.9|6628.9|6660.2|6654.2|6630.6|6624.6|157
1659113100000|2022-07-29 16:45:00|6634.5|6628.5|6607.2|6601.2|6637.5|6631.5|6607.1|6601.1|133
1659113400000|2022-07-29 16:50:00|6608.2|6602.2|6633.8|6627.8|6633.8|6627.8|6607.7|6601.7|81
1659113700000|2022-07-29 16:55:00|6633.9|6627.9|6646.3|6640.3|6647.8|6641.8|6631.8|6625.8|53
1659114000000|2022-07-29 17:00:00|6646.8|6640.8|6636.6|6630.6|6649.8|6643.8|6636.5|6630.5|163
1659114300000|2022-07-29 17:05:00|6637.1|6631.1|6628.9|6622.9|6637.9|6631.9|6628.8|6622.8|88
1659114600000|2022-07-29 17:10:00|6628.8|6622.8|6626.1|6620.1|6629.3|6623.3|6618.9|6612.9|144
1659114900000|2022-07-29 17:15:00|6626.5|6620.5|6631.3|6625.3|6633.5|6627.5|6622.5|6616.5|142
1659115200000|2022-07-29 17:20:00|6631.2|6625.2|6639.8|6633.8|6639.8|6633.8|6620.8|6614.8|87
1659115500000|2022-07-29 17:25:00|6639.3|6633.3|6606.6|6600.6|6639.7|6633.7|6605.2|6599.2|121
1659115800000|2022-07-29 17:30:00|6607.1|6601.1|6599.3|6593.3|6613.1|6607.1|6597.8|6591.8|113
1659116100000|2022-07-29 17:35:00|6598.7|6592.7|6603|6597|6609.2|6603.2|6594.6|6588.6|50
1659116400000|2022-07-29 17:40:00|6602.6|6596.6|6582|6576|6606.1|6600.1|6581.6|6575.6|144
1659116700000|2022-07-29 17:45:00|6582.6|6576.6|6576.5|6570.5|6589.6|6583.6|6573.6|6567.6|81
1659117000000|2022-07-29 17:50:00|6576.4|6570.4|6607.3|6601.3|6607.3|6601.3|6575.7|6569.7|91
1659117300000|2022-07-29 17:55:00|6607.7|6601.7|6621.8|6615.8|6624.2|6618.2|6607.7|6601.7|137
1659117600000|2022-07-29 18:00:00|6622.3|6616.3|6626.9|6620.9|6631.7|6625.7|6617.9|6611.9|135
1659117900000|2022-07-29 18:05:00|6628.3|6622.3|6619.5|6613.5|6639.2|6633.2|6619.5|6613.5|461
1659118200000|2022-07-29 18:10:00|6621|6615|6648.1|6642.1|6654.8|6648.8|6590|6584|726
1659118500000|2022-07-29 18:15:00|6647.6|6641.6|6643.5|6628.5|6649.6|6643.6|6619|6611.1|486
1659312000000|2022-08-01 00:00:00|6637.1|6631.1|6629.4|6619.4|6637.1|6631.1|6605.7|6595.8|78
1659312300000|2022-08-01 00:05:00|6628.8|6618.8|6628.6|6618.6|6628.8|6620.9|6610.3|6602.8|13
1659312600000|2022-08-01 00:10:00|6628.7|6618.7|6637.5|6631.5|6637.7|6631.7|6625.6|6617.5|46
1659312900000|2022-08-01 00:15:00|6637.7|6631.7|6656.6|6646.6|6656.9|6650.1|6635.5|6629.3|25
1659313200000|2022-08-01 00:20:00|6656.5|6646.5|6650.5|6640.5|6666.5|6659|6648.7|6640.5|9
1659313500000|2022-08-01 00:25:00|6649.9|6639.9|6646.1|6640.1|6650.2|6641|6640.4|6632.6|10
1659313800000|2022-08-01 00:30:00|6645.2|6639.2|6636.6|6626.6|6656.6|6650.4|6634.9|6623|14
1659314100000|2022-08-01 00:35:00|6636.5|6626.5|6628.9|6622.9|6636.6|6630|6628.9|6621.4|0
1659314400000|2022-08-01 00:40:00|6629.1|6623.1|6637.3|6631.3|6643.9|6635.4|6629.1|6620|38
1659314700000|2022-08-01 00:45:00|6639.8|6629.8|6624.1|6618.1|6640.1|6633.6|6623.5|6617.5|8
1659315000000|2022-08-01 00:50:00|6626|6620|6626|6616|6630.5|6624.5|6622.6|6616|7
1659315300000|2022-08-01 00:55:00|6624.5|6618.5|6619.3|6613.3|6627.4|6621.3|6619.3|6613.3|2
1659315600000|2022-08-01 01:00:00|6620.1|6614.1|6605.1|6599.1|6621.8|6615.8|6604.8|6598.8|28
1659315900000|2022-08-01 01:05:00|6599.8|6593.8|6600.1|6585.1|6608.1|6598.1|6585.6|6577.1|40
1659316200000|2022-08-01 01:10:00|6597.1|6587.1|6575.3|6569.3|6597.1|6587.1|6573.7|6567.1|9
1659316500000|2022-08-01 01:15:00|6575|6569|6577|6571|6585.9|6572.9|6573.2|6566.9|21
1659316800000|2022-08-01 01:20:00|6576.6|6570.6|6575.6|6569.6|6589.6|6581.2|6569.9|6563.9|16
1659317100000|2022-08-01 01:25:00|6575.7|6565.7|6574.6|6564.6|6585.7|6575.7|6572.2|6563.6|52
1659317400000|2022-08-01 01:30:00|6573.5|6563.5|6583.5|6573.5|6588.2|6579.7|6565.2|6557.6|13
1659317700000|2022-08-01 01:35:00|6584.1|6574.1|6584.3|6578.3|6595.2|6586.2|6582.8|6573.7|3
1659318000000|2022-08-01 01:40:00|6583.9|6577.9|6573.7|6563.7|6587.4|6578.8|6569.5|6559.9|3
1659318300000|2022-08-01 01:45:00|6573.6|6563.6|6562.2|6547.2|6573.7|6564.9|6559.3|6546.3|1
1659318600000|2022-08-01 01:50:00|6561.7|6546.7|6551.2|6541.2|6573.2|6565.9|6551.2|6541.2|1
1659318900000|2022-08-01 01:55:00|6551.6|6541.6|6544|6529|6554.2|6541.7|6524.4|6512.8|51
1659319200000|2022-08-01 02:00:00|6543.1|6528.1|6545|6539|6549.5|6540.8|6536|6525.5|2
1659319500000|2022-08-01 02:05:00|6544.5|6538.5|6540.5|6525.5|6549.6|6538.5|6528.2|6520|3
1659319800000|2022-08-01 02:10:00|6540.9|6525.9|6540.5|6530.5|6543.5|6530.5|6530.1|6520.5|0
1659320100000|2022-08-01 02:15:00|6541.8|6526.8|6539.3|6533.3|6546.4|6535.4|6537.3|6526.5|3
1659320400000|2022-08-01 02:20:00|6542.8|6532.8|6535.8|6529.8|6543.2|6535.2|6535.6|6526.8|3
1659320700000|2022-08-01 02:25:00|6535.4|6529.4|6541.3|6535.3|6541.7|6535.7|6535.1|6529.1|1
1659321000000|2022-08-01 02:30:00|6540.9|6534.9|6521.8|6511.8|6540.9|6534.9|6517.8|6511.8|4
1659321300000|2022-08-01 02:35:00|6522.2|6512.2|6528.6|6518.6|6528.6|6521.7|6516.9|6510.9|7
1659321600000|2022-08-01 02:40:00|6534.2|6519.2|6538.8|6528.8|6548.5|6542.5|6530.7|6519.2|11
1659321900000|2022-08-01 02:45:00|6538.4|6528.4|6549.8|6543.8|6551.8|6545.2|6535.3|6523.2|2
1659322200000|2022-08-01 02:50:00|6549.3|6543.3|6557.7|6547.7|6557.7|6550.2|6549.3|6542.7|3
1659322500000|2022-08-01 02:55:00|6556.1|6550.1|6558.1|6552.1|6564.7|6557.2|6554.2|6546.7|0
1659322800000|2022-08-01 03:00:00|6557.7|6551.7|6547.1|6541.1|6563.7|6556.2|6546.2|6539.6|3
1659323100000|2022-08-01 03:05:00|6549.6|6539.6|6531.1|6525.1|6549.7|6542.1|6529.6|6523.6|0
1659323400000|2022-08-01 03:10:00|6531.9|6525.9|6520.2|6514.2|6534.1|6526.6|6517.2|6511.2|3
1659323700000|2022-08-01 03:15:00|6520.1|6514.1|6494.7|6488.7|6522.8|6516.2|6488.9|6481.6|23
1659324000000|2022-08-01 03:20:00|6494.2|6488.2|6514.7|6504.7|6518.1|6509.6|6491.6|6481.6|8
1659324300000|2022-08-01 03:25:00|6513.2|6507.2|6511.7|6501.7|6516.1|6508.1|6505.5|6497.1|4
1659324600000|2022-08-01 03:30:00|6511.6|6501.6|6510.6|6500.6|6511.6|6503.5|6503.3|6497.3|2
1659324900000|2022-08-01 03:35:00|6510.5|6500.5|6495.6|6489.6|6510.5|6501.1|6494|6486.7|3
1659325200000|2022-08-01 03:40:00|6495.7|6489.7|6496.9|6490.9|6496.9|6490.9|6493.5|6485.6|0
1659325500000|2022-08-01 03:45:00|6496.3|6490.3|6496.8|6490.8|6496.8|6490.8|6493.6|6485.6|0
1659325800000|2022-08-01 03:50:00|6500.4|6494.4|6501.1|6495.1|6501.7|6495.7|6499.1|6493.1|10
1659326100000|2022-08-01 03:55:00|6502.6|6492.6|6499.5|6493.5|6502.6|6494.1|6498.2|6492.2|1
1659326400000|2022-08-01 04:00:00|6499.4|6493.4|6507.4|6497.4|6507.4|6498.4|6498.8|6492.8|10
1659326700000|2022-08-01 04:05:00|6505|6499|6502.9|6496.9|6506.5|6499|6501.8|6495.8|0
1659327000000|2022-08-01 04:10:00|6502.4|6496.4|6501.7|6495.7|6502.4|6496.4|6500.7|6494.7|0
1659327300000|2022-08-01 04:15:00|6501.9|6495.9|6505.6|6499.6|6506.5|6499.6|6501.9|6495.4|0
1659327600000|2022-08-01 04:20:00|6505.1|6499.1|6501.9|6495.9|6505.2|6499.2|6501.8|6495.8|0
1659327900000|2022-08-01 04:25:00|6505.5|6495.5|6502.4|6496.4|6505.5|6496.9|6500.2|6494.2|11
1659328200000|2022-08-01 04:30:00|6506.1|6496.1|6513.9|6507.9|6516.3|6510.3|6505.2|6496.1|25
1659328500000|2022-08-01 04:35:00|6513.8|6507.8|6511.9|6505.9|6519.3|6513.3|6511.9|6505.9|7
1659328800000|2022-08-01 04:40:00|6512.3|6506.3|6510.9|6504.9|6516.3|6510.3|6510.9|6504.9|0
1659329100000|2022-08-01 04:45:00|6510.8|6504.8|6511.8|6505.8|6516.3|6510.3|6508.4|6502.4|3
1659329400000|2022-08-01 04:50:00|6511.3|6505.3|6509.8|6503.8|6511.3|6505.3|6509.8|6503.8|0
1659329700000|2022-08-01 04:55:00|6510.2|6504.2|6510.3|6504.3|6510.3|6504.3|6509.4|6503.4|6
1659330000000|2022-08-01 05:00:00|6510.2|6504.2|6505.7|6499.7|6511.3|6505.3|6505.7|6499.7|3
1659330300000|2022-08-01 05:05:00|6508.7|6502.7|6504.6|6498.6|6509.6|6503.6|6504.6|6498.2|0
1659330600000|2022-08-01 05:10:00|6504.1|6498.1|6501.5|6495.5|6504.1|6498.1|6501|6495|0
1659330900000|2022-08-01 05:15:00|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|0
1659331200000|2022-08-01 05:20:00|6500.6|6494.6|6489.6|6483.6|6500.6|6494.6|6489.1|6482.1|25
1659331500000|2022-08-01 05:25:00|6493.1|6487.1|6492.6|6486.6|6495.6|6489.6|6491|6483.1|0
1659331800000|2022-08-01 05:30:00|6492.2|6486.2|6476.6|6470.6|6497.6|6491.6|6475.6|6469.6|7
1659332100000|2022-08-01 05:35:00|6475.8|6469.8|6472.6|6466.6|6478.1|6470.7|6469.8|6463.8|9
1659332400000|2022-08-01 05:40:00|6471.1|6465.1|6486.1|6480.1|6489.1|6483.1|6470.6|6464.6|21
1659332700000|2022-08-01 05:45:00|6488.6|6482.6|6491.6|6485.6|6497.1|6489.1|6487.6|6481.1|0
1659333000000|2022-08-01 05:50:00|6491.1|6485.1|6504.9|6498.9|6505.4|6499.4|6491.1|6485.1|0
1659333300000|2022-08-01 05:55:00|6504.5|6498.5|6496.5|6490.5|6504.5|6498.5|6491|6483.8|13
1659333600000|2022-08-01 06:00:00|6496.4|6490.4|6491.3|6485.3|6496.9|6490.9|6485.8|6479.8|1
1659333900000|2022-08-01 06:05:00|6491.7|6485.7|6498.3|6492.3|6499.8|6493.8|6491.7|6485.7|0
1659334200000|2022-08-01 06:10:00|6495.3|6489.3|6506.7|6500.7|6507.3|6501.3|6495.2|6489.2|0
1659334500000|2022-08-01 06:15:00|6506.3|6500.3|6496.2|6490.2|6506.3|6500.3|6494.7|6488.7|2
1659334800000|2022-08-01 06:20:00|6495.8|6489.8|6503.2|6497.2|6506.2|6500.2|6495.8|6489.8|0
1659335100000|2022-08-01 06:25:00|6502.8|6496.8|6504.7|6498.7|6506.2|6500.2|6500.7|6494.7|0
1659335400000|2022-08-01 06:30:00|6504.2|6498.2|6520.2|6514.2|6520.2|6514.2|6500.2|6494.2|1
1659335700000|2022-08-01 06:35:00|6522.2|6516.2|6519.6|6513.6|6526.3|6520.3|6516.5|6510.5|6
1659336000000|2022-08-01 06:40:00|6520.4|6514.4|6511.6|6505.6|6520.6|6514.6|6490|6481.6|5
1659336300000|2022-08-01 06:45:00|6512.9|6506.9|6512.7|6506.7|6518.6|6512.6|6510.7|6504.7|6
1659336600000|2022-08-01 06:50:00|6513.1|6507.1|6506.7|6500.7|6516.1|6510.1|6503.9|6497.4|7
1659336900000|2022-08-01 06:55:00|6505.7|6499.7|6506.1|6500.1|6512.6|6504.2|6505.6|6497.7|1
1659337200000|2022-08-01 07:00:00|6506.2|6500.2|6508.6|6502.6|6510.6|6503.1|6502.4|6496.4|10
1659337500000|2022-08-01 07:05:00|6508.1|6502.1|6514.6|6504.6|6514.6|6507|6504|6497.4|0
1659337800000|2022-08-01 07:10:00|6514.7|6504.7|6525|6515|6525|6515|6510.1|6501.7|1
1659338100000|2022-08-01 07:15:00|6525.1|6515.1|6525.2|6519.2|6525.6|6519.2|6512.5|6505.6|12
1659338400000|2022-08-01 07:20:00|6528.9|6522.9|6525.2|6515.2|6542.5|6535.1|6522.1|6512.1|14
1659338700000|2022-08-01 07:25:00|6525.1|6515.1|6547.1|6537.1|6550.1|6537.2|6524.2|6512.1|7
1659339000000|2022-08-01 07:30:00|6544.1|6538.1|6545.6|6539.6|6552.1|6540.1|6539.2|6533.2|8
1659339300000|2022-08-01 07:35:00|6545.2|6539.2|6552.2|6546.2|6558.5|6551.7|6545.1|6538.6|3
1659339600000|2022-08-01 07:40:00|6551.6|6545.6|6533|6527|6551.6|6545.6|6529.5|6521.8|10
1659339900000|2022-08-01 07:45:00|6533.4|6527.4|6526.4|6520.4|6535.7|6527.9|6522.4|6515.5|1
1659340200000|2022-08-01 07:50:00|6528.4|6522.4|6535|6529|6535|6529|6526|6519.5|7
1659340500000|2022-08-01 07:55:00|6535.5|6529.5|6560.4|6554.4|6560.4|6554.4|6535.5|6529.5|14
1659340800000|2022-08-01 08:00:00|6561|6555|6558.6|6552.6|6570.9|6563.6|6556.1|6549|29
1659341100000|2022-08-01 08:05:00|6559.7|6553.7|6569.6|6563.6|6570.1|6564.1|6556.6|6549.1|5
1659341400000|2022-08-01 08:10:00|6570.6|6560.6|6541.6|6535.6|6571.1|6565.1|6536.1|6530.1|24
1659341700000|2022-08-01 08:15:00|6540.3|6534.3|6533.5|6527.5|6544|6538|6533.5|6526.7|19
1659342000000|2022-08-01 08:20:00|6530.3|6524.3|6521|6515|6532.8|6524.6|6519|6511.8|5
1659342300000|2022-08-01 08:25:00|6520.9|6514.9|6535.3|6525.3|6535.4|6525.5|6514.9|6507.4|2
1659342600000|2022-08-01 08:30:00|6532.4|6522.4|6528.5|6522.5|6535.3|6526.3|6528.4|6520.3|1
1659342900000|2022-08-01 08:35:00|6527.2|6521.2|6516.8|6506.8|6527.2|6521.2|6515.9|6505.9|8
1659343200000|2022-08-01 08:40:00|6515.9|6505.9|6517.9|6507.9|6517.9|6510.3|6509.6|6502.8|1
1659343500000|2022-08-01 08:45:00|6518.3|6508.3|6523.3|6508.3|6525.3|6513.8|6516.3|6505.3|1
1659343800000|2022-08-01 08:50:00|6520.4|6510.4|6515.9|6505.9|6522.4|6513.3|6513.2|6504.3|0
1659344100000|2022-08-01 08:55:00|6515.8|6505.8|6521|6511|6522.1|6514.2|6513.2|6505.6|1
1659344400000|2022-08-01 09:00:00|6521.1|6511.1|6528.1|6518.1|6528.1|6519.2|6519.4|6510.5|4
1659344700000|2022-08-01 09:05:00|6528.2|6518.2|6529.3|6523.3|6530.2|6523.9|6522.5|6512.9|6
1659345000000|2022-08-01 09:10:00|6528.8|6519.3|6528.8|6518.8|6529.3|6521.8|6522.1|6516.1|10
1659345300000|2022-08-01 09:15:00|6526|6520|6528.3|6522.3|6530.9|6523.2|6525.6|6513.7|0
1659345600000|2022-08-01 09:20:00|6527.9|6521.9|6521.1|6511.1|6529.2|6522.3|6512.5|6505.5|0
1659345900000|2022-08-01 09:25:00|6519.6|6513.6|6521.1|6515.1|6522.6|6516.6|6519.1|6510.2|0
1659346200000|2022-08-01 09:30:00|6520.6|6514.6|6521.5|6515.5|6522.1|6515.5|6516.6|6508.2|1
1659346500000|2022-08-01 09:35:00|6521.9|6515.9|6529.1|6514.1|6529.7|6521.1|6521.6|6514.1|0
1659346800000|2022-08-01 09:40:00|6520.5|6514.5|6511.1|6505.1|6520.5|6514.5|6510.1|6498.6|3
1659347100000|2022-08-01 09:45:00|6517.1|6511.1|6525.2|6519.2|6528.1|6519.2|6513.5|6506|2
1659347400000|2022-08-01 09:50:00|6525.1|6519.1|6518.1|6512.1|6528.2|6522.2|6513|6504.1|0
1659347700000|2022-08-01 09:55:00|6514.7|6504.7|6511.1|6505.1|6520.2|6513.6|6509|6503|1
1659348000000|2022-08-01 10:00:00|6514.1|6504.1|6504.7|6498.7|6517.5|6505.3|6503.9|6495.1|3
1659348300000|2022-08-01 10:05:00|6505.9|6495.9|6508.9|6498.9|6514.6|6503.5|6505.2|6495.9|1
1659348600000|2022-08-01 10:10:00|6510.1|6495.1|6502|6496|6510.4|6499.2|6502|6493.4|0
1659348900000|2022-08-01 10:15:00|6501.9|6495.9|6514.7|6508.7|6516.1|6510.1|6501.8|6494.9|46
1659349200000|2022-08-01 10:20:00|6514.6|6508.6|6510|6504|6515.9|6509.9|6507.2|6501.2|30
1659349500000|2022-08-01 10:25:00|6509.6|6503.6|6510.7|6504.7|6513.1|6504.7|6509.2|6502|0
1659349800000|2022-08-01 10:30:00|6510.6|6504.6|6514.7|6508.7|6522|6516|6507.7|6501.7|6
1659350100000|2022-08-01 10:35:00|6515.3|6509.3|6510.9|6504.9|6515.4|6509.4|6510.2|6504.2|0
1659350400000|2022-08-01 10:40:00|6510.8|6504.8|6504.2|6498.2|6510.8|6504.8|6503.1|6497.1|9
1659350700000|2022-08-01 10:45:00|6504.1|6498.1|6500.6|6490.6|6504.6|6498.1|6493.6|6487.6|12
1659351000000|2022-08-01 10:50:00|6499.6|6493.6|6500|6494|6506.8|6498|6491.8|6485.8|2
1659351300000|2022-08-01 10:55:00|6500.4|6494.4|6494|6488|6505.5|6498|6492.9|6485.6|10
1659351600000|2022-08-01 11:00:00|6493.8|6487.8|6502|6496|6506.7|6499.6|6493.8|6485|11
1659351900000|2022-08-01 11:05:00|6504|6498|6507.6|6501.6|6512.2|6502.7|6499.7|6493.7|4
1659352200000|2022-08-01 11:10:00|6507.7|6501.7|6510.6|6504.6|6511.3|6504.8|6506.1|6500.1|6
1659352500000|2022-08-01 11:15:00|6510.7|6504.7|6515.7|6505.7|6517.1|6510.7|6510.7|6504.7|0
1659352800000|2022-08-01 11:20:00|6515.8|6505.8|6512.1|6502.1|6517.8|6507.5|6506.9|6500.8|7
1659353100000|2022-08-01 11:25:00|6512.3|6502.3|6506.9|6496.9|6512.3|6504.7|6504.5|6496.9|16
1659353400000|2022-08-01 11:30:00|6507|6497|6497.9|6491.9|6507.6|6500.1|6496.3|6490.3|4
1659353700000|2022-08-01 11:35:00|6497.4|6491.4|6506|6496|6506.4|6496.4|6496.2|6490.2|11
1659354000000|2022-08-01 11:40:00|6503.6|6497.6|6492.4|6486.4|6505.1|6497.6|6484.5|6478.5|23
1659354300000|2022-08-01 11:45:00|6492.3|6486.3|6479.3|6469.3|6492.4|6486.4|6475.1|6462|6
1659354600000|2022-08-01 11:50:00|6477.7|6467.7|6474.4|6464.4|6483.1|6477.1|6465.9|6457.3|34
1659354900000|2022-08-01 11:55:00|6477.4|6462.4|6455.4|6445.4|6477.4|6463.7|6443.5|6432.4|29
1659355200000|2022-08-01 12:00:00|6455.5|6445.5|6420.7|6414.7|6456|6447.1|6420.6|6414.6|70
1659355500000|2022-08-01 12:05:00|6421.6|6415.6|6443.9|6437.9|6448.2|6440.4|6417.9|6411.9|33
1659355800000|2022-08-01 12:10:00|6443.8|6437.8|6438.1|6432.1|6458.4|6448.2|6438.1|6432.1|21
1659356100000|2022-08-01 12:15:00|6437.3|6431.3|6444.9|6438.9|6449.7|6443.5|6434|6428|4
1659356400000|2022-08-01 12:20:00|6445|6439|6457.8|6451.8|6462.3|6454.8|6442.3|6436.3|13
1659356700000|2022-08-01 12:25:00|6458.3|6452.3|6476.3|6470.3|6483.3|6477.3|6457.2|6451.2|26
1659357000000|2022-08-01 12:30:00|6476.2|6470.2|6452.5|6446.5|6482.4|6476.4|6452.5|6445.1|38
1659357300000|2022-08-01 12:35:00|6451.7|6445.7|6458.1|6448.1|6461.2|6454.1|6448.4|6439.3|63
1659357600000|2022-08-01 12:40:00|6457.7|6447.7|6471.7|6461.7|6474.2|6466.5|6451.5|6443.6|53
1659360600000|2022-08-01 13:30:00|6437.1|6431.1|6425.6|6419.6|6469.4|6463.4|6408.3|6402.3|559
1659360900000|2022-08-01 13:35:00|6425.5|6419.5|6442.9|6436.9|6444.9|6438.9|6412.3|6406.3|245
1659361200000|2022-08-01 13:40:00|6441.3|6435.3|6456.9|6450.9|6458.9|6452.9|6420.3|6414.3|198
1659361500000|2022-08-01 13:45:00|6457.4|6451.4|6453.2|6447.2|6474.2|6468.2|6444.9|6438.9|222
1659361800000|2022-08-01 13:50:00|6452.7|6446.7|6438.3|6432.3|6457.1|6451.1|6429.8|6423.8|75
1659362100000|2022-08-01 13:55:00|6439.3|6433.3|6436.6|6430.6|6446.1|6440.1|6424.7|6418.7|74
1659362400000|2022-08-01 14:00:00|6436.1|6430.1|6435.2|6429.2|6445.2|6439.2|6419.1|6413.1|100
1659362700000|2022-08-01 14:05:00|6434.8|6428.8|6437.8|6431.8|6449.2|6443.2|6425.9|6419.9|144
1659363000000|2022-08-01 14:10:00|6437.4|6431.4|6432.9|6426.9|6446.9|6440.9|6421.8|6415.8|43
1659363300000|2022-08-01 14:15:00|6432.4|6426.4|6419.3|6413.3|6432.9|6426.9|6405.7|6399.7|156
1659363600000|2022-08-01 14:20:00|6419.7|6413.7|6408.7|6402.7|6421.3|6415.3|6405.7|6399.7|46
1659363900000|2022-08-01 14:25:00|6408.6|6402.6|6398.3|6392.3|6411.7|6405.7|6393.7|6387.7|181
1659364200000|2022-08-01 14:30:00|6398.6|6392.6|6396.7|6390.7|6412.3|6406.3|6394.8|6388.8|130
1659364500000|2022-08-01 14:35:00|6396.3|6390.3|6398.9|6392.9|6404.7|6398.7|6388.2|6382.2|199
1659364800000|2022-08-01 14:40:00|6400.5|6394.5|6411.7|6405.7|6412.7|6406.7|6398.9|6392.9|101
1659365100000|2022-08-01 14:45:00|6412.2|6406.2|6426.2|6420.2|6427.6|6421.6|6408.2|6402.2|127
1659365400000|2022-08-01 14:50:00|6426.7|6420.7|6417.7|6411.7|6427.2|6421.2|6410.9|6404.9|252
1659365700000|2022-08-01 14:55:00|6417.3|6411.3|6410.7|6404.7|6417.7|6411.7|6402.2|6396.2|51
1659366000000|2022-08-01 15:00:00|6410.3|6404.3|6426.8|6420.8|6441.5|6435.5|6408.3|6402.3|136
1659366300000|2022-08-01 15:05:00|6427|6421|6416.1|6410.1|6428.4|6422.4|6406.6|6400.6|52
1659366600000|2022-08-01 15:10:00|6416.2|6410.2|6416.8|6410.8|6421.4|6415.4|6410.5|6404.5|134
1659366900000|2022-08-01 15:15:00|6416.3|6410.3|6397.1|6391.1|6416.3|6410.3|6396.5|6390.5|143
1659367200000|2022-08-01 15:20:00|6397|6391|6395.7|6389.7|6398.8|6392.8|6387.7|6381.7|129
1659367500000|2022-08-01 15:25:00|6395.8|6389.8|6388.6|6382.6|6401.4|6395.4|6387.7|6381.7|64
1659367800000|2022-08-01 15:30:00|6389|6383|6388.8|6382.8|6391.4|6385.4|6376.8|6370.8|77
1659368100000|2022-08-01 15:35:00|6390|6384|6386.4|6380.4|6391.2|6385.2|6383.4|6377.4|28
1659368400000|2022-08-01 15:40:00|6386.3|6380.3|6394.7|6388.7|6396.4|6390.4|6382.4|6376.4|38
1659368700000|2022-08-01 15:45:00|6394.2|6388.2|6390.9|6384.9|6395.7|6389.7|6382.2|6376.2|134
1659369000000|2022-08-01 15:50:00|6390.4|6384.4|6391.4|6385.4|6400.4|6394.4|6382.4|6375|71
1659369300000|2022-08-01 15:55:00|6391|6385|6415.9|6409.9|6419.4|6413.4|6390.3|6384.3|63
1659369600000|2022-08-01 16:00:00|6416.3|6410.3|6432.5|6426.5|6437|6431|6414.6|6408.6|34
1659369900000|2022-08-01 16:05:00|6432.6|6426.6|6421.9|6415.9|6435.4|6429.4|6415.1|6409.1|57
1659370200000|2022-08-01 16:10:00|6422.1|6416.1|6381.2|6375.2|6429.1|6423.1|6381.2|6375.2|196
1659370500000|2022-08-01 16:15:00|6381.7|6375.7|6340.9|6334.9|6383.4|6377.4|6340.9|6334.9|301
1659370800000|2022-08-01 16:20:00|6340|6334|6349.9|6343.9|6357.6|6351.6|6335.6|6329.6|266
1659371100000|2022-08-01 16:25:00|6349.5|6343.5|6346.1|6340.1|6354.7|6348.7|6338.2|6332.2|150
1659371400000|2022-08-01 16:30:00|6345.3|6339.3|6357.6|6351.6|6360.1|6354.1|6344.2|6338.2|306
1659371700000|2022-08-01 16:35:00|6358.6|6352.6|6362.9|6356.9|6363.4|6357.4|6352.3|6346.3|107
1659372000000|2022-08-01 16:40:00|6363.7|6357.7|6369.6|6363.6|6370.7|6364.7|6353.2|6347.2|78
1659372300000|2022-08-01 16:45:00|6370|6364|6360.9|6354.9|6379.1|6373.1|6360|6354|28
1659372600000|2022-08-01 16:50:00|6360.4|6354.4|6358.2|6352.2|6365.5|6359.5|6357.5|6351.5|50
1659372900000|2022-08-01 16:55:00|6357.8|6351.8|6362.1|6356.1|6367.6|6361.6|6354.2|6348.2|33
1659373200000|2022-08-01 17:00:00|6363.1|6357.1|6360.4|6354.4|6366.6|6360.6|6354|6348|85
1659373500000|2022-08-01 17:05:00|6360.8|6354.8|6370.4|6364.4|6375.1|6369.1|6359.2|6353.2|48
1659373800000|2022-08-01 17:10:00|6370.9|6364.9|6358.7|6352.7|6372.4|6366.4|6353.5|6347.5|61
1659374100000|2022-08-01 17:15:00|6359.1|6353.1|6348.4|6342.4|6363.5|6357.5|6347|6341|55
1659374400000|2022-08-01 17:20:00|6348|6342|6349.3|6343.3|6355.9|6349.9|6346.7|6340.7|68
1659374700000|2022-08-01 17:25:00|6349.4|6343.4|6350.1|6344.1|6351.2|6345.2|6344.4|6338.4|52
1659375000000|2022-08-01 17:30:00|6350.2|6344.2|6354.2|6348.2|6355.7|6349.7|6348.1|6342.1|41
1659375300000|2022-08-01 17:35:00|6354.3|6348.3|6369.3|6363.3|6372.2|6366.2|6353.7|6347.7|87
1659375600000|2022-08-01 17:40:00|6369.7|6363.7|6351.1|6345.1|6370.2|6364.2|6349.6|6343.6|82
1659375900000|2022-08-01 17:45:00|6351.5|6345.5|6355.7|6349.7|6355.7|6349.7|6348.4|6342.4|91
1659376200000|2022-08-01 17:50:00|6355.6|6349.6|6356.7|6350.7|6357.1|6351.1|6341.8|6335.8|276
1659376500000|2022-08-01 17:55:00|6356.6|6350.6|6354.3|6348.3|6359.2|6353.2|6344.1|6338.1|47
1659376800000|2022-08-01 18:00:00|6355.1|6349.1|6371.3|6365.3|6371.3|6365.3|6349.6|6343.6|98
1659377100000|2022-08-01 18:05:00|6370.5|6364.5|6370.1|6364.1|6376.3|6370.3|6365.6|6359.6|125
1659377400000|2022-08-01 18:10:00|6370.3|6364.3|6395.5|6389.5|6401.9|6395.9|6369.4|6363.4|491
1659377700000|2022-08-01 18:15:00|6395.9|6389.9|6374.8|6368.8|6396.3|6390.3|6371.4|6365.4|280
1659398400000|2022-08-02 00:00:00|6321|6306|6253.7|6247.7|6321|6306|6245.2|6239.2|206
1659398700000|2022-08-02 00:05:00|6254.8|6248.8|6247.8|6241.8|6258.6|6251.5|6236.8|6230.8|151
1659399000000|2022-08-02 00:10:00|6247.3|6241.3|6255.2|6249.2|6260.7|6253.7|6244.4|6238.4|14
1659399300000|2022-08-02 00:15:00|6253.8|6247.8|6256.9|6250.9|6257.8|6251.8|6236.8|6230.8|28
1659399600000|2022-08-02 00:20:00|6258|6252|6258|6252|6264.5|6258.3|6245.8|6239.8|17
1659399900000|2022-08-02 00:25:00|6258.8|6252.8|6267.6|6261.6|6267.6|6261.6|6257.4|6251.4|16
1659400200000|2022-08-02 00:30:00|6267.5|6261.5|6260.5|6254.5|6271.1|6265.1|6260.5|6254.5|6
1659400500000|2022-08-02 00:35:00|6261|6255|6278.1|6272.1|6285.4|6279.4|6261|6255|10
1659400800000|2022-08-02 00:40:00|6277.6|6271.6|6277.1|6271.1|6284.6|6278.6|6274.9|6268.9|10
1659401100000|2022-08-02 00:45:00|6276.7|6270.7|6282.4|6276.4|6282.4|6276.4|6271.2|6265.2|3
1659401400000|2022-08-02 00:50:00|6281.9|6275.9|6276.8|6270.8|6284.8|6278.8|6274.3|6268.3|1
1659401700000|2022-08-02 00:55:00|6277.9|6271.9|6252.9|6246.9|6278|6272|6244.6|6238.6|116
1659402000000|2022-08-02 01:00:00|6253.3|6247.3|6285.8|6279.8|6299|6293|6253.3|6247.3|56
1659402300000|2022-08-02 01:05:00|6285.7|6279.7|6308.3|6302.3|6308.3|6302.3|6285.6|6279.6|20
1659402600000|2022-08-02 01:10:00|6307.7|6301.7|6293.6|6287.6|6308.9|6302.9|6293.6|6287.6|6
1659402900000|2022-08-02 01:15:00|6294.5|6288.5|6309|6303|6311.5|6305.5|6293.6|6287.6|12
1659403200000|2022-08-02 01:20:00|6309.9|6303.9|6315.5|6309.5|6322.4|6316.4|6309.9|6303.9|17
1659403500000|2022-08-02 01:25:00|6315.9|6309.9|6318|6312|6321.1|6315.1|6314.5|6308.5|4
1659403800000|2022-08-02 01:30:00|6317.6|6311.6|6324.6|6318.6|6332.2|6326.2|6310|6304|3
1659404100000|2022-08-02 01:35:00|6324.2|6318.2|6324.3|6318.3|6336.7|6330.7|6318.4|6312.4|5
1659404400000|2022-08-02 01:40:00|6324.2|6318.2|6306.3|6300.3|6325.1|6319.1|6300.4|6294.4|3
1659404700000|2022-08-02 01:45:00|6306.7|6300.7|6308.6|6302.6|6312.7|6306.7|6305.4|6299.4|3
1659405000000|2022-08-02 01:50:00|6311.1|6301.1|6310.1|6304.1|6318.2|6311.6|6304.1|6298.1|0
1659405300000|2022-08-02 01:55:00|6312.4|6306.4|6317.8|6311.8|6317.8|6311.8|6310|6304|0
1659405600000|2022-08-02 02:00:00|6317.7|6311.7|6318.4|6312.4|6323.4|6316.4|6315.3|6309.3|0
1659405900000|2022-08-02 02:05:00|6318.8|6312.8|6320.2|6314.2|6326.3|6320.3|6315.2|6309.2|2
1659406200000|2022-08-02 02:10:00|6319.9|6313.9|6305.6|6299.6|6319.9|6313.9|6301.2|6295.2|4
1659406500000|2022-08-02 02:15:00|6305.8|6299.8|6316.2|6310.2|6317.7|6311.7|6305.3|6299.3|5
1659406800000|2022-08-02 02:20:00|6315.7|6309.7|6319.8|6313.8|6319.9|6313.9|6314.8|6308.8|3
1659407100000|2022-08-02 02:25:00|6319.6|6313.6|6310.6|6304.6|6319.8|6313.8|6310.6|6304.6|2
1659407400000|2022-08-02 02:30:00|6310.2|6304.2|6285.1|6279.1|6310.2|6304.2|6284.9|6278.9|49
1659407700000|2022-08-02 02:35:00|6284.3|6278.3|6278.3|6272.3|6285.4|6279.4|6272.4|6266.4|51
1659408000000|2022-08-02 02:40:00|6278.2|6272.2|6274.8|6268.8|6279.6|6273.6|6270|6264|8
1659408300000|2022-08-02 02:45:00|6274.9|6268.9|6268.8|6262.8|6275.8|6269.8|6263.8|6257.8|5
1659408600000|2022-08-02 02:50:00|6268.7|6262.7|6255.9|6249.9|6269.7|6263.7|6249.9|6243.9|20
1659408900000|2022-08-02 02:55:00|6255|6249|6260.8|6254.8|6269|6263|6249.4|6243.4|7
1659409200000|2022-08-02 03:00:00|6260.4|6254.4|6255.9|6249.9|6260.4|6254.4|6250.8|6244.8|3
1659409500000|2022-08-02 03:05:00|6256|6250|6251.6|6245.6|6260.6|6254.6|6248.9|6242.9|17
1659409800000|2022-08-02 03:10:00|6252|6246|6252.4|6246.4|6252.5|6246.5|6243.8|6237.8|26
1659410100000|2022-08-02 03:15:00|6252.6|6246.6|6267.6|6261.6|6267.7|6261.7|6252.6|6246.6|26
1659410400000|2022-08-02 03:20:00|6267|6261|6247.2|6241.2|6267|6261|6238|6232|19
1659410700000|2022-08-02 03:25:00|6247.6|6241.6|6240.1|6234.1|6252.5|6246.5|6237.2|6231.2|27
1659411000000|2022-08-02 03:30:00|6240.5|6234.5|6241.5|6235.5|6242.9|6236.9|6240|6234|2
1659411300000|2022-08-02 03:35:00|6241.4|6235.4|6248.8|6238.8|6248.8|6241|6241.4|6235.4|8
1659411600000|2022-08-02 03:40:00|6249.1|6239.1|6246.1|6240.1|6249.3|6243.3|6241.4|6235.4|4
1659411900000|2022-08-02 03:45:00|6246.2|6240.2|6247.6|6241.6|6254.2|6248.2|6245.4|6239.4|4
1659412200000|2022-08-02 03:50:00|6248|6242|6250.9|6244.9|6251.3|6245.3|6247.1|6241.1|0
1659412500000|2022-08-02 03:55:00|6251.3|6245.3|6249.2|6243.2|6253.7|6247.7|6248.1|6242.1|3
1659412800000|2022-08-02 04:00:00|6250.3|6244.3|6252.7|6246.7|6252.7|6246.7|6248.4|6242.4|5
1659413100000|2022-08-02 04:05:00|6252.3|6246.3|6250.2|6244.2|6252.3|6246.3|6248.7|6242.7|0
1659413400000|2022-08-02 04:10:00|6249.4|6243.4|6242.8|6236.8|6252.2|6246.2|6242.4|6236.4|6
1659413700000|2022-08-02 04:15:00|6242.2|6236.2|6246.1|6240.1|6246.1|6240.1|6238.9|6232.9|5
1659414000000|2022-08-02 04:20:00|6248.2|6242.2|6248.5|6242.5|6248.8|6242.8|6245.7|6239.7|0
1659414300000|2022-08-02 04:25:00|6249.6|6243.6|6241.8|6235.8|6253.8|6247.8|6241.8|6235.8|1
1659414600000|2022-08-02 04:30:00|6240.7|6234.7|6250.3|6244.3|6259.4|6253.4|6238.2|6232.2|16
1659414900000|2022-08-02 04:35:00|6251.8|6245.8|6253|6247|6258.1|6252.1|6250.8|6244.8|3
1659415200000|2022-08-02 04:40:00|6252.6|6246.6|6250.1|6244.1|6254.5|6248.5|6247.1|6241.1|1
1659415500000|2022-08-02 04:45:00|6250.5|6244.5|6255.7|6249.7|6255.7|6249.7|6247.7|6241.7|7
1659415800000|2022-08-02 04:50:00|6252.2|6246.2|6255.9|6249.9|6256|6250|6251.2|6245.2|3
1659416100000|2022-08-02 04:55:00|6255.1|6249.1|6254.4|6248.4|6257.8|6251.8|6254.4|6248.4|0
1659416400000|2022-08-02 05:00:00|6253.4|6247.4|6243.9|6237.9|6255.9|6249.9|6243.5|6237.5|6
1659416700000|2022-08-02 05:05:00|6246|6240|6251.3|6245.3|6254.4|6248.4|6245.8|6239.8|1
1659417000000|2022-08-02 05:10:00|6250.9|6244.9|6252.8|6246.8|6252.8|6246.8|6249.8|6243.8|0
1659417300000|2022-08-02 05:15:00|6255.3|6249.3|6254.8|6248.8|6256.5|6250.5|6250.8|6244.8|1
1659417600000|2022-08-02 05:20:00|6255.3|6249.3|6260.8|6254.8|6261.8|6255.8|6254.8|6248.8|3
1659417900000|2022-08-02 05:25:00|6260.9|6254.9|6253.7|6247.7|6260.9|6254.9|6248.8|6242.8|6
1659418200000|2022-08-02 05:30:00|6254|6248|6250.3|6244.3|6256.9|6250.9|6237.8|6231.8|14
1659418500000|2022-08-02 05:35:00|6253.2|6247.2|6241.3|6235.3|6254.7|6248.7|6234.5|6228.5|19
1659418800000|2022-08-02 05:40:00|6241.4|6235.4|6242.8|6236.8|6247.3|6241.3|6235.9|6229.9|2
1659419100000|2022-08-02 05:45:00|6242.3|6236.3|6249.7|6243.7|6254.7|6248.7|6237.5|6231.5|0
1659419400000|2022-08-02 05:50:00|6250.6|6244.6|6251.3|6245.3|6253.8|6245.5|6242.2|6236.2|0
1659419700000|2022-08-02 05:55:00|6251.5|6245.5|6251.6|6245.6|6263.1|6257.1|6248.1|6240.6|10
1659420000000|2022-08-02 06:00:00|6253.6|6247.6|6247.9|6241.9|6256.1|6250.1|6242.9|6236.9|12
1659420300000|2022-08-02 06:05:00|6248|6242|6255.7|6249.7|6264.9|6258.9|6244.3|6238.3|16
1659420600000|2022-08-02 06:10:00|6255.8|6249.8|6274.6|6268.6|6276.5|6270.5|6254.3|6248.3|11
1659420900000|2022-08-02 06:15:00|6274.7|6268.7|6278.9|6272.9|6279|6273|6262.1|6256.1|9
1659421200000|2022-08-02 06:20:00|6279.2|6273.2|6278.3|6272.3|6279.4|6273.4|6266|6260|3
1659421500000|2022-08-02 06:25:00|6278.2|6272.2|6278.7|6272.7|6284.5|6278.5|6273.7|6267.7|3
1659421800000|2022-08-02 06:30:00|6279.1|6273.1|6263.9|6257.9|6284.1|6278.1|6262.1|6256.1|8
1659422100000|2022-08-02 06:35:00|6263.5|6257.5|6278|6272|6283.8|6277.8|6260.8|6254.8|15
1659422400000|2022-08-02 06:40:00|6278.2|6272.2|6269.1|6263.1|6284.2|6278.2|6262.8|6256.8|5
1659422700000|2022-08-02 06:45:00|6268.8|6262.8|6280.1|6274.1|6282.9|6276.9|6260.9|6254.9|13
1659423000000|2022-08-02 06:50:00|6279.7|6273.7|6286.9|6280.9|6296.8|6290.8|6279.7|6273.7|16
1659423300000|2022-08-02 06:55:00|6287|6281|6289.5|6283.5|6289.5|6283.5|6276.4|6270.4|9
1659423600000|2022-08-02 07:00:00|6289.6|6283.6|6282.1|6276.1|6290.8|6284.8|6273.6|6267.6|14
1659423900000|2022-08-02 07:05:00|6282.5|6276.5|6269.6|6259.6|6284.8|6278.8|6263.3|6257.3|2
1659424200000|2022-08-02 07:10:00|6267.1|6261.1|6256.6|6250.6|6269.6|6261.1|6248|6241.5|11
1659424500000|2022-08-02 07:15:00|6256.7|6250.7|6257.6|6251.6|6258|6252|6252.6|6245.6|9
1659424800000|2022-08-02 07:20:00|6256.8|6250.8|6304.2|6298.2|6311.8|6304.7|6256.8|6250.8|23
1659425100000|2022-08-02 07:25:00|6304.3|6298.3|6331.1|6325.1|6333.3|6327.3|6295.7|6289.7|22
1659425400000|2022-08-02 07:30:00|6330.7|6324.7|6304.1|6294.1|6338.3|6332.3|6300.1|6294.1|20
1659425700000|2022-08-02 07:35:00|6304.6|6294.6|6310.8|6304.8|6314.8|6308.8|6302.4|6294.6|23
1659426000000|2022-08-02 07:40:00|6309.3|6303.3|6278.4|6272.4|6310.3|6304.3|6277.6|6271.6|19
1659426300000|2022-08-02 07:45:00|6278|6272|6277.1|6267.1|6279|6272|6253.7|6247.7|14
1659426600000|2022-08-02 07:50:00|6277.5|6267.5|6289.2|6283.2|6291.1|6284.5|6276.2|6267.5|0
1659426900000|2022-08-02 07:55:00|6288.8|6282.8|6287.3|6281.3|6291.2|6283.7|6280.3|6272.2|1
1659427200000|2022-08-02 08:00:00|6286.8|6280.8|6258.8|6252.8|6286.8|6280.8|6258.8|6252.8|7
1659427500000|2022-08-02 08:05:00|6258.7|6252.7|6266.1|6260.1|6268.7|6262.7|6254.2|6248.2|3
1659427800000|2022-08-02 08:10:00|6267.7|6257.7|6247.5|6241.5|6267.7|6259.2|6247|6240.4|7
1659428100000|2022-08-02 08:15:00|6247.1|6241.1|6257.5|6251.5|6258|6252|6242.7|6236.7|3
1659428400000|2022-08-02 08:20:00|6257.2|6251.2|6247.9|6237.9|6263.7|6253.9|6235.4|6229.4|13
1659428700000|2022-08-02 08:25:00|6248.2|6238.2|6244.5|6238.5|6250.5|6244.5|6240.7|6234.3|7
1659429000000|2022-08-02 08:30:00|6244.3|6238.3|6247.6|6241.6|6249.1|6242.1|6237|6231|5
1659429300000|2022-08-02 08:35:00|6247.7|6241.7|6250.3|6244.3|6256.3|6249.1|6245.9|6239.9|1
1659429600000|2022-08-02 08:40:00|6249.5|6243.5|6242.3|6236.3|6249.5|6243.5|6236|6230|9
1659429900000|2022-08-02 08:45:00|6242.5|6236.5|6247.4|6237.4|6247.4|6238.9|6235.9|6229.4|4
1659430200000|2022-08-02 08:50:00|6247.2|6237.2|6219.6|6213.6|6247.2|6237.2|6213.2|6207.2|21
1659430500000|2022-08-02 08:55:00|6219.5|6213.5|6229.8|6223.8|6231.8|6225.8|6215.3|6209.3|1
1659430800000|2022-08-02 09:00:00|6229.9|6223.9|6211|6205|6230.2|6224.2|6211|6205|7
1659431100000|2022-08-02 09:05:00|6210.8|6204.8|6227.6|6221.6|6227.6|6221.6|6210.8|6204.8|9
1659431400000|2022-08-02 09:10:00|6225|6219|6238.8|6232.8|6242.8|6236.8|6223.9|6217.9|21
1659431700000|2022-08-02 09:15:00|6239.6|6233.6|6240.9|6234.9|6244.9|6238.9|6234.6|6228.6|18
1659432000000|2022-08-02 09:20:00|6243.4|6237.4|6244.5|6238.5|6244.5|6238.5|6234.2|6228.2|7
1659432300000|2022-08-02 09:25:00|6244.4|6238.4|6242.9|6236.9|6246.8|6240.8|6235|6229|8
1659432600000|2022-08-02 09:30:00|6242.5|6236.5|6232.8|6226.8|6243.9|6237.9|6228.4|6222.4|2
1659432900000|2022-08-02 09:35:00|6232.4|6226.4|6226.3|6220.3|6239.3|6233.3|6225.7|6219.7|9
1659433200000|2022-08-02 09:40:00|6225.9|6219.9|6214.5|6208.5|6228.3|6222.3|6213.9|6207.9|16
1659433500000|2022-08-02 09:45:00|6214.4|6208.4|6233.6|6227.6|6238|6232|6213.5|6207.5|20
1659433800000|2022-08-02 09:50:00|6233.7|6227.7|6224.4|6218.4|6233.7|6227.7|6217.9|6211.9|3
1659434100000|2022-08-02 09:55:00|6224.1|6218.1|6213.7|6207.7|6226.7|6220.7|6208|6202|9
1659434400000|2022-08-02 10:00:00|6214.1|6208.1|6214.1|6208.1|6218.1|6212.1|6212|6206|3
1659434700000|2022-08-02 10:05:00|6214|6208|6217|6211|6219.9|6213.9|6210.5|6204.5|3
1659435000000|2022-08-02 10:10:00|6216.9|6210.9|6212.1|6206.1|6219.5|6213.5|6208|6202|3
1659435300000|2022-08-02 10:15:00|6212|6206|6198.1|6192.1|6212.2|6206.2|6198.1|6192.1|11
1659435600000|2022-08-02 10:20:00|6198.5|6192.5|6197.6|6191.6|6201.6|6195.6|6191.8|6185.8|16
1659435900000|2022-08-02 10:25:00|6197.2|6191.2|6181.1|6175.1|6197.6|6191.6|6177.6|6171.6|26
1659436200000|2022-08-02 10:30:00|6181.6|6175.6|6179.6|6173.6|6187.6|6181.6|6178.7|6172.7|11
1659436500000|2022-08-02 10:35:00|6179.7|6173.7|6175.7|6169.7|6181.7|6175.7|6173|6167|6
1659436800000|2022-08-02 10:40:00|6174.7|6168.7|6189.8|6183.8|6195.1|6189.1|6174.7|6168.7|34
1659437100000|2022-08-02 10:45:00|6189.3|6183.3|6189.2|6183.2|6192.2|6186.2|6183.1|6177.1|3
1659437400000|2022-08-02 10:50:00|6188.6|6182.6|6176.6|6170.6|6189.2|6183.2|6174.9|6168.9|11
1659437700000|2022-08-02 10:55:00|6176.9|6170.9|6173.8|6167.8|6177.1|6171.1|6172.1|6166.1|23
1659438000000|2022-08-02 11:00:00|6173.4|6167.4|6193.4|6187.4|6193.4|6187.4|6173.2|6167.2|8
1659438300000|2022-08-02 11:05:00|6194.9|6188.9|6213|6207|6217|6211|6191.4|6185.4|15
1659438600000|2022-08-02 11:10:00|6212.5|6206.5|6207.9|6201.9|6222.4|6216.4|6207.9|6201.9|20
1659438900000|2022-08-02 11:15:00|6208.7|6202.7|6223.4|6217.4|6229|6223|6207.7|6201.7|7
1659439200000|2022-08-02 11:20:00|6223.5|6217.5|6217.2|6211.2|6224.9|6218.9|6212.3|6206.3|34
1659439500000|2022-08-02 11:25:00|6218.7|6212.7|6218.8|6212.8|6223|6217|6214|6208|2
1659439800000|2022-08-02 11:30:00|6218.7|6212.7|6253|6247|6264.6|6258.6|6218.2|6212.2|41
1659440100000|2022-08-02 11:35:00|6254.2|6248.2|6253.3|6247.3|6260|6254|6247.5|6241.5|24
1659440400000|2022-08-02 11:40:00|6253.7|6247.7|6242.3|6236.3|6258.1|6252.1|6242.3|6236.3|29
1659440700000|2022-08-02 11:45:00|6242.2|6236.2|6249.1|6243.1|6252.6|6246.6|6242.2|6236.2|7
1659441000000|2022-08-02 11:50:00|6248.7|6242.7|6250.6|6244.6|6252.6|6246.6|6245.7|6239.7|34
1659441300000|2022-08-02 11:55:00|6251.7|6245.7|6262.4|6256.4|6265.6|6259.6|6251.7|6245.7|42
1659441600000|2022-08-02 12:00:00|6263.4|6257.4|6260.5|6254.5|6265.5|6259.5|6254.2|6248.2|40
1659441900000|2022-08-02 12:05:00|6260.7|6254.7|6250.6|6244.6|6264|6258|6250.1|6244.1|10
1659442200000|2022-08-02 12:10:00|6250.1|6244.1|6263|6257|6265.4|6259.4|6249.1|6243.1|13
1659442500000|2022-08-02 12:15:00|6262.5|6256.5|6262|6256|6264.4|6258.4|6254.9|6248.9|4
1659442800000|2022-08-02 12:20:00|6261.9|6255.9|6260.2|6254.2|6265.9|6259.9|6255.4|6249.4|18
1659443100000|2022-08-02 12:25:00|6260.4|6254.4|6261.8|6255.8|6266.3|6260.3|6257.7|6251.7|19
1659443400000|2022-08-02 12:30:00|6261.4|6255.4|6261.9|6255.9|6266.3|6260.3|6257.9|6251.9|22
1659443700000|2022-08-02 12:35:00|6261.5|6255.5|6249.1|6243.1|6266|6260|6249|6243|72
1659444000000|2022-08-02 12:40:00|6249.5|6243.5|6242|6236|6253|6247|6240.5|6234.5|5
1659447000000|2022-08-02 13:30:00|6234.8|6224.8|6318|6312|6322.5|6316.5|6234.8|6223.5|584
1659447300000|2022-08-02 13:35:00|6318.4|6312.4|6299.4|6293.4|6335.6|6329.6|6292.5|6286.5|129
1659447600000|2022-08-02 13:40:00|6299|6293|6256.6|6250.6|6300.9|6294.9|6256|6250|130
1659447900000|2022-08-02 13:45:00|6257|6251|6200.5|6194.5|6268.5|6262.5|6198.3|6192.3|128
1659448200000|2022-08-02 13:50:00|6199.8|6193.8|6198.1|6192.1|6211.7|6205.7|6188.5|6182.5|320
1659448500000|2022-08-02 13:55:00|6197.4|6191.4|6194.4|6188.4|6203|6197|6190.9|6184.9|177
1659448800000|2022-08-02 14:00:00|6194.1|6188.1|6198.2|6192.2|6200.6|6194.6|6173.3|6167.3|149
1659449100000|2022-08-02 14:05:00|6196.8|6190.8|6188|6182|6216.1|6210.1|6188|6182|82
1659449400000|2022-08-02 14:10:00|6187.7|6181.7|6186|6180|6191.2|6185.2|6177.8|6171.8|127
1659449700000|2022-08-02 14:15:00|6185.4|6179.4|6198.8|6192.8|6205|6199|6183.1|6177.1|72
1659450000000|2022-08-02 14:20:00|6198.4|6192.4|6179|6173|6199.1|6193.1|6174.7|6168.7|58
1659450300000|2022-08-02 14:25:00|6178.5|6172.5|6176|6170|6187|6181|6171.5|6165.5|216
1659450600000|2022-08-02 14:30:00|6174.6|6168.6|6152.9|6146.9|6180.2|6174.2|6148.6|6142.6|155
1659450900000|2022-08-02 14:35:00|6152.5|6146.5|6174.9|6168.9|6180.2|6174.2|6147.8|6141.8|281
1659451200000|2022-08-02 14:40:00|6175.2|6169.2|6181.9|6175.9|6185.5|6179.5|6164.7|6158.7|196
1659451500000|2022-08-02 14:45:00|6182.3|6176.3|6181.3|6175.3|6197.5|6191.5|6169.1|6163.1|138
1659451800000|2022-08-02 14:50:00|6181.8|6175.8|6212.3|6206.3|6223|6217|6174.9|6168.9|248
1659452100000|2022-08-02 14:55:00|6212.5|6206.5|6163.1|6157.1|6216.2|6210.2|6163.1|6157.1|90
1659452400000|2022-08-02 15:00:00|6162|6156|6146.1|6140.1|6163.5|6157.5|6145.3|6139.3|178
1659452700000|2022-08-02 15:05:00|6145.7|6139.7|6154.6|6148.6|6156.1|6150.1|6141.2|6135.2|261
1659453000000|2022-08-02 15:10:00|6153.6|6147.6|6148.8|6142.8|6156.7|6150.7|6146.1|6140.1|65
1659453300000|2022-08-02 15:15:00|6148.5|6142.5|6165.9|6159.9|6171.6|6165.6|6148.3|6142.3|71
1659453600000|2022-08-02 15:20:00|6166.2|6160.2|6165.6|6159.6|6168.4|6162.4|6150.9|6144.9|83
1659453900000|2022-08-02 15:25:00|6165.2|6159.2|6171.1|6165.1|6173.8|6167.8|6154.9|6148.9|71
1659454200000|2022-08-02 15:30:00|6171.2|6165.2|6167.4|6161.4|6178.7|6172.7|6155.1|6149.1|71
1659454500000|2022-08-02 15:35:00|6167|6161|6181.3|6175.3|6190.3|6184.3|6166|6160|68
1659454800000|2022-08-02 15:40:00|6181.1|6175.1|6193.5|6187.5|6196.4|6190.4|6179.1|6173.1|78
1659455100000|2022-08-02 15:45:00|6193.9|6187.9|6205.3|6199.3|6214.8|6208.8|6192.7|6186.7|73
1659455400000|2022-08-02 15:50:00|6206.4|6200.4|6204.1|6198.1|6219.9|6213.9|6201|6195|147
1659455700000|2022-08-02 15:55:00|6204.5|6198.5|6203.2|6197.2|6212.4|6206.4|6199.4|6193.4|61
1659456000000|2022-08-02 16:00:00|6203.5|6197.5|6205|6199|6208.2|6202.2|6200|6194|47
1659456300000|2022-08-02 16:05:00|6204|6198|6209|6203|6209.4|6203.4|6196.3|6190.3|112
1659456600000|2022-08-02 16:10:00|6208|6202|6208.6|6202.6|6218.1|6212.1|6203.1|6197.1|73
1659456900000|2022-08-02 16:15:00|6209|6203|6227.4|6221.4|6228.2|6222.2|6209|6203|123
1659457200000|2022-08-02 16:20:00|6227.5|6221.5|6242.7|6236.7|6249.5|6243.5|6224.9|6218.9|71
1659457500000|2022-08-02 16:25:00|6242.3|6236.3|6229.8|6223.8|6246|6240|6225.4|6219.4|107
1659457800000|2022-08-02 16:30:00|6229.4|6223.4|6244.8|6238.8|6247.2|6241.2|6228|6222|27
1659458100000|2022-08-02 16:35:00|6244.7|6238.7|6263.7|6257.7|6268.7|6262.7|6244.3|6238.3|55
1659458400000|2022-08-02 16:40:00|6263.3|6257.3|6290.1|6284.1|6290.8|6284.8|6260.4|6254.4|230
1659458700000|2022-08-02 16:45:00|6290.2|6284.2|6296.8|6290.8|6296.8|6290.8|6280.2|6274.2|105
1659459000000|2022-08-02 16:50:00|6295.7|6289.7|6291.8|6285.8|6304.5|6298.5|6289.2|6283.2|71
1659459300000|2022-08-02 16:55:00|6291.4|6285.4|6291.1|6285.1|6294.2|6288.2|6284.3|6278.3|54
1659459600000|2022-08-02 17:00:00|6291.5|6285.5|6278.4|6272.4|6294.5|6288.5|6273.9|6267.9|67
1659459900000|2022-08-02 17:05:00|6278.5|6272.5|6265.8|6259.8|6288.5|6282.5|6262.6|6256.6|68
1659460200000|2022-08-02 17:10:00|6266|6260|6249.7|6243.7|6268|6262|6241|6235|49
1659460500000|2022-08-02 17:15:00|6249.3|6243.3|6245.9|6239.9|6250.9|6244.9|6242.4|6236.4|57
1659460800000|2022-08-02 17:20:00|6246.4|6240.4|6252.4|6246.4|6259.8|6253.8|6245.4|6239.4|32
1659461100000|2022-08-02 17:25:00|6252.8|6246.8|6254.3|6248.3|6258.7|6252.7|6247.3|6241.3|54
1659461400000|2022-08-02 17:30:00|6254.2|6248.2|6241.8|6235.8|6254.2|6248.2|6235.3|6229.3|24
1659461700000|2022-08-02 17:35:00|6241.7|6235.7|6235.3|6229.3|6243.8|6237.8|6228.6|6222.6|88
1659462000000|2022-08-02 17:40:00|6235.8|6229.8|6231.6|6225.6|6240.1|6234.1|6229.3|6223.3|52
1659462300000|2022-08-02 17:45:00|6231.8|6225.8|6239.2|6233.2|6251.3|6245.3|6231.8|6225.8|72
1659462600000|2022-08-02 17:50:00|6239|6233|6228.6|6222.6|6243.5|6237.5|6226.7|6220.7|53
1659462900000|2022-08-02 17:55:00|6229.2|6223.2|6234.3|6228.3|6239.4|6233.4|6228.6|6222.6|116
1659463200000|2022-08-02 18:00:00|6234.5|6228.5|6223.2|6217.2|6237.9|6231.9|6220.1|6214.1|168
1659463500000|2022-08-02 18:05:00|6224|6218|6212.4|6206.4|6224.7|6218.7|6207.6|6201.6|115
1659463800000|2022-08-02 18:10:00|6208.9|6202.9|6220.5|6214.5|6220.5|6214.5|6200.8|6194.8|562
1659464100000|2022-08-02 18:15:00|6219.3|6213.3|6213.5|6207.5|6226.5|6220.5|6212|6206|492
1659484800000|2022-08-03 00:00:00|6191.6|6181.6|6207.7|6201.7|6228.5|6222.5|6181.5|6175.5|147
1659485100000|2022-08-03 00:05:00|6208.1|6202.1|6226.2|6220.2|6228.3|6222.3|6207.2|6201.2|22
1659485400000|2022-08-03 00:10:00|6224.3|6218.3|6218.2|6212.2|6227.8|6221.8|6215.7|6209.7|14
1659485700000|2022-08-03 00:15:00|6217.8|6211.8|6218.9|6212.9|6220.6|6214.6|6209.7|6203.7|4
1659486000000|2022-08-03 00:20:00|6219.1|6213.1|6205.3|6199.3|6219.1|6213.1|6202.7|6196.7|5
1659486300000|2022-08-03 00:25:00|6206.3|6200.3|6211.3|6205.3|6213.1|6207.1|6204.7|6198.7|10
1659486600000|2022-08-03 00:30:00|6211.4|6205.4|6197.7|6191.7|6215.5|6209.5|6196.2|6190.2|4
1659486900000|2022-08-03 00:35:00|6197.8|6191.8|6183.8|6177.8|6198.9|6192.7|6183.4|6177.4|38
1659487200000|2022-08-03 00:40:00|6184.3|6178.3|6178|6172|6188|6182|6173.5|6167.5|22
1659487500000|2022-08-03 00:45:00|6177.9|6171.9|6176.2|6170.2|6188.3|6182.3|6172.1|6166.1|16
1659487800000|2022-08-03 00:50:00|6177.2|6171.2|6176.2|6170.2|6181.2|6175.2|6172.2|6166.2|8
1659488100000|2022-08-03 00:55:00|6175.9|6169.9|6190.7|6184.7|6193|6187|6175.2|6169.2|10
1659488400000|2022-08-03 01:00:00|6197.1|6191.1|6201.8|6195.8|6203.2|6197.2|6181|6175|16
1659488700000|2022-08-03 01:05:00|6201.5|6195.5|6226.7|6220.7|6228.1|6222.1|6200|6194|13
1659489000000|2022-08-03 01:10:00|6226.6|6220.6|6244.1|6238.1|6251.6|6245.6|6221.8|6215.8|37
1659489300000|2022-08-03 01:15:00|6244|6238|6270.1|6264.1|6272.6|6266.6|6236.6|6230.6|13
1659489600000|2022-08-03 01:20:00|6270.5|6264.5|6260.9|6254.9|6274.1|6268.1|6259.6|6252.7|4
1659489900000|2022-08-03 01:25:00|6261.1|6255.1|6281.6|6275.6|6283.1|6277.1|6261.1|6255.1|5
1659490200000|2022-08-03 01:30:00|6279.6|6273.6|6266.2|6260.2|6282.1|6276.1|6264.7|6258.7|7
1659490500000|2022-08-03 01:35:00|6266.6|6260.6|6256|6250|6268.1|6262.1|6250.7|6244.7|4
1659490800000|2022-08-03 01:40:00|6257.4|6251.4|6278.7|6268.7|6280.7|6273.7|6257|6248.7|4
1659491100000|2022-08-03 01:45:00|6277|6271|6273.3|6267.3|6283.9|6277.9|6260.9|6254.8|6
1659491400000|2022-08-03 01:50:00|6275.6|6265.6|6280.6|6270.6|6280.8|6272.1|6270.1|6263.4|0
1659491700000|2022-08-03 01:55:00|6278.3|6272.3|6272.1|6266.1|6280.1|6274.1|6270|6262.4|1
1659492000000|2022-08-03 02:00:00|6275|6269|6278.9|6272.9|6279.6|6273.6|6263.1|6256.6|1
1659492300000|2022-08-03 02:05:00|6278.6|6272.6|6278.1|6272.1|6279.6|6273.6|6270.1|6263.5|0
1659492600000|2022-08-03 02:10:00|6277.6|6271.6|6277|6271|6294.6|6286.2|6273.1|6265.5|1
1659492900000|2022-08-03 02:15:00|6279.3|6269.3|6272.5|6262.5|6279.5|6272|6265.6|6259.5|0
1659493200000|2022-08-03 02:20:00|6272.6|6262.6|6270.6|6260.6|6273.8|6266.1|6263.2|6254.6|2
1659493500000|2022-08-03 02:25:00|6270.4|6260.4|6272.8|6266.8|6277.6|6271.6|6270.4|6260.4|7
1659493800000|2022-08-03 02:30:00|6272.9|6266.9|6277.2|6271.2|6286.7|6280.7|6272.9|6264.4|2
1659494100000|2022-08-03 02:35:00|6277.1|6271.1|6281|6275|6284.9|6278.9|6271.7|6265.7|3
1659494400000|2022-08-03 02:40:00|6281.9|6275.9|6285.9|6279.9|6290.3|6282|6278.9|6272.9|1
1659494700000|2022-08-03 02:45:00|6284|6278|6267.3|6261.3|6286.5|6280.5|6260.5|6254.5|1
1659495000000|2022-08-03 02:50:00|6266.8|6260.8|6263.4|6257.4|6270.3|6263.8|6261.1|6254.3|0
1659495300000|2022-08-03 02:55:00|6263.8|6257.8|6265.4|6259.4|6269.3|6263.3|6257.9|6251.9|2
1659495600000|2022-08-03 03:00:00|6267.1|6261.1|6272.1|6266.1|6272.1|6266.1|6262.7|6256.7|1
1659495900000|2022-08-03 03:05:00|6272.2|6266.2|6272.9|6266.9|6275.9|6269.9|6270.4|6264.4|1
1659496200000|2022-08-03 03:10:00|6273.2|6267.2|6271.5|6265.5|6277.1|6270.5|6269.8|6263.4|5
1659496500000|2022-08-03 03:15:00|6272.3|6266.3|6274.2|6268.2|6276.2|6270.2|6267.6|6261.6|2
1659496800000|2022-08-03 03:20:00|6274.1|6268.1|6287.3|6281.3|6288|6282|6272.3|6266.3|13
1659497100000|2022-08-03 03:25:00|6288.2|6282.2|6283.3|6277.3|6290.9|6284.9|6282.7|6276.7|0
1659497400000|2022-08-03 03:30:00|6279.8|6273.8|6280.2|6270.2|6280.6|6274.6|6275.2|6269.2|0
1659497700000|2022-08-03 03:35:00|6279.5|6273.5|6279.5|6273.5|6279.7|6273.7|6279.5|6273.5|0
1659498000000|2022-08-03 03:40:00|6278.8|6272.8|6278.8|6272.8|6280.3|6274.3|6275.8|6269.8|1
1659498300000|2022-08-03 03:45:00|6278.2|6272.2|6277.6|6271.6|6279.7|6273.7|6275.3|6269.3|0
1659498600000|2022-08-03 03:50:00|6278|6272|6288.9|6273.9|6289.8|6277.8|6278|6272|0
1659498900000|2022-08-03 03:55:00|6288.8|6273.8|6283.6|6277.6|6288.8|6280.8|6280.8|6273.8|0
1659499200000|2022-08-03 04:00:00|6284.5|6278.5|6284|6278|6284.5|6278.5|6280.3|6273.1|0
1659499500000|2022-08-03 04:05:00|6280.7|6274.7|6283.6|6277.6|6284.2|6278|6280.7|6274.2|0
1659499800000|2022-08-03 04:10:00|6282.9|6276.9|6282.2|6276.2|6284|6278|6280.9|6274.9|2
1659500100000|2022-08-03 04:15:00|6281.7|6275.7|6290.2|6284.2|6290.2|6284.2|6280.2|6274.2|3
1659500400000|2022-08-03 04:20:00|6290.6|6284.6|6285.1|6279.1|6295.5|6289.5|6285.1|6279.1|2
1659500700000|2022-08-03 04:25:00|6285.2|6279.2|6287.4|6281.4|6287.9|6281.9|6285.2|6279.2|3
1659501000000|2022-08-03 04:30:00|6286.6|6280.6|6286.3|6280.3|6287.7|6281.7|6283.7|6277.7|0
1659501300000|2022-08-03 04:35:00|6286.7|6280.7|6291|6285|6291.6|6285.6|6286.7|6280.7|0
1659501600000|2022-08-03 04:40:00|6291.2|6285.2|6297.7|6291.7|6299.5|6293.5|6290.8|6284.8|0
1659501900000|2022-08-03 04:45:00|6297.5|6291.5|6299.7|6293.7|6301|6295|6297.2|6291.2|0
1659502200000|2022-08-03 04:50:00|6299.3|6293.3|6296.6|6290.6|6301.3|6295.3|6296.6|6290.6|0
1659502500000|2022-08-03 04:55:00|6295.5|6289.5|6290.6|6284.6|6296.5|6290.5|6289.4|6283.4|6
1659502800000|2022-08-03 05:00:00|6290.3|6284.3|6293|6287|6302.4|6296.4|6290.1|6284.1|8
1659503100000|2022-08-03 05:05:00|6292.5|6286.5|6292|6286|6293.1|6287.1|6289.5|6283.5|0
1659503400000|2022-08-03 05:10:00|6291.1|6285.1|6295.3|6289.3|6295.3|6289.3|6291.1|6285.1|0
1659503700000|2022-08-03 05:15:00|6295|6289|6293.5|6287.5|6295|6289|6290.5|6284.5|1
1659504000000|2022-08-03 05:20:00|6294|6288|6294.6|6288.6|6296.2|6290.2|6292.1|6286.1|0
1659504300000|2022-08-03 05:25:00|6295|6289|6295.8|6289.8|6301|6295|6293.5|6287.5|3
1659504600000|2022-08-03 05:30:00|6296.1|6290.1|6314.4|6308.4|6315.7|6309.7|6295.4|6289.4|10
1659504900000|2022-08-03 05:35:00|6313.4|6307.4|6309.9|6303.9|6314.3|6308.3|6304.3|6298.3|1
1659505200000|2022-08-03 05:40:00|6311.9|6305.9|6322.9|6316.9|6323.3|6317.3|6311.9|6305.9|4
1659505500000|2022-08-03 05:45:00|6322.8|6316.8|6315.3|6309.3|6325|6319|6313.8|6307.8|16
1659505800000|2022-08-03 05:50:00|6316.4|6310.4|6325|6319|6333.4|6327.4|6316.4|6310.4|13
1659506100000|2022-08-03 05:55:00|6325.3|6319.3|6327.9|6321.9|6330.1|6324.1|6321.3|6315.3|13
1659506400000|2022-08-03 06:00:00|6327.5|6321.5|6339.5|6333.5|6339.5|6333.5|6325.4|6319.4|8
1659506700000|2022-08-03 06:05:00|6339|6333|6337.2|6331.2|6341.6|6335.6|6336.4|6330.4|9
1659507000000|2022-08-03 06:10:00|6337.4|6331.4|6337|6331|6342.6|6336.6|6327.4|6321.4|25
1659507300000|2022-08-03 06:15:00|6336.4|6330.4|6338.3|6332.3|6341.3|6335.3|6329.7|6323.7|27
1659507600000|2022-08-03 06:20:00|6338.6|6332.6|6333.1|6327.1|6342.5|6336.5|6333.1|6327.1|0
1659507900000|2022-08-03 06:25:00|6333.2|6327.2|6341.1|6335.1|6342.5|6336.5|6332.7|6326.7|11
1659508200000|2022-08-03 06:30:00|6340.9|6334.9|6331.2|6325.2|6342.6|6336.6|6328.4|6322.4|14
1659508500000|2022-08-03 06:35:00|6331.6|6325.6|6317.7|6311.7|6332.2|6326.2|6317.2|6311.2|11
1659508800000|2022-08-03 06:40:00|6317.3|6311.3|6311.9|6305.9|6319|6313|6309.9|6303.9|17
1659509100000|2022-08-03 06:45:00|6312.3|6306.3|6327|6321|6328|6322|6311.9|6305.9|4
1659509400000|2022-08-03 06:50:00|6326.5|6320.5|6332.9|6326.9|6336.9|6330.9|6324.4|6318.4|19
1659509700000|2022-08-03 06:55:00|6332.4|6326.4|6309.9|6303.9|6333.8|6327.8|6309.9|6303.9|7
1659510000000|2022-08-03 07:00:00|6309.8|6303.8|6309.5|6303.5|6325.3|6319.3|6306.5|6300.5|5
1659510300000|2022-08-03 07:05:00|6308.4|6302.4|6312.1|6306.1|6313.9|6307.9|6306.5|6300.5|3
1659510600000|2022-08-03 07:10:00|6312.2|6306.2|6312|6302|6320.1|6314.1|6310.4|6302|0
1659510900000|2022-08-03 07:15:00|6310.9|6304.9|6317.3|6311.3|6321.5|6315.5|6310.9|6304.9|1
1659511200000|2022-08-03 07:20:00|6317.7|6311.7|6312.3|6306.3|6318|6312|6307.5|6301.5|5
1659511500000|2022-08-03 07:25:00|6312.7|6306.7|6307.9|6301.9|6314.1|6307.5|6306.5|6300.5|0
1659511800000|2022-08-03 07:30:00|6305.9|6299.9|6318.4|6312.4|6318.4|6312.4|6305.9|6299.9|8
1659512100000|2022-08-03 07:35:00|6318.3|6312.3|6321|6315|6328.1|6322.1|6317.4|6311.4|31
1659512400000|2022-08-03 07:40:00|6320.7|6314.7|6313.4|6307.4|6321|6315|6308.2|6302.2|8
1659512700000|2022-08-03 07:45:00|6313|6307|6307.7|6301.7|6318|6312|6306.7|6300.7|7
1659513000000|2022-08-03 07:50:00|6307.3|6301.3|6313.5|6307.5|6317|6311|6305.7|6299.7|15
1659513300000|2022-08-03 07:55:00|6313.3|6307.3|6299.5|6293.5|6314.4|6308.4|6290.1|6284.1|11
1659513600000|2022-08-03 08:00:00|6299.9|6293.9|6303.1|6297.1|6305.6|6299.6|6296|6290|15
1659513900000|2022-08-03 08:05:00|6303|6297|6305.6|6299.6|6305.6|6299.6|6301|6295|1
1659514200000|2022-08-03 08:10:00|6304.1|6298.1|6296.2|6290.2|6306.1|6300.1|6295.7|6289.7|13
1659514500000|2022-08-03 08:15:00|6296.7|6290.7|6296.2|6290.2|6299.5|6293.5|6295.7|6289.7|12
1659514800000|2022-08-03 08:20:00|6295.5|6289.5|6295|6289|6297.1|6291.1|6291.3|6285.3|16
1659515100000|2022-08-03 08:25:00|6293.5|6287.5|6300.6|6294.6|6300.7|6294.7|6289.8|6283.8|12
1659515400000|2022-08-03 08:30:00|6300.7|6294.7|6300.1|6294.1|6302.1|6296.1|6296.6|6290.6|11
1659515700000|2022-08-03 08:35:00|6300|6294|6294.7|6288.7|6301.3|6295.3|6293.9|6287.9|1
1659516000000|2022-08-03 08:40:00|6294.8|6288.8|6300.3|6294.3|6306.3|6300.3|6294.8|6288.8|42
1659516300000|2022-08-03 08:45:00|6300.4|6294.4|6299.3|6293.3|6300.4|6294.4|6292.9|6286.9|1
1659516600000|2022-08-03 08:50:00|6299.4|6293.4|6294.8|6288.8|6301.8|6295.8|6293.4|6287.4|0
1659516900000|2022-08-03 08:55:00|6295|6289|6292|6286|6295|6289|6289.6|6283.6|13
1659517200000|2022-08-03 09:00:00|6291.6|6285.6|6285.5|6279.5|6291.6|6285.6|6284.6|6278.6|3
1659517500000|2022-08-03 09:05:00|6285.9|6279.9|6284.9|6278.9|6295|6289|6279|6273|17
1659517800000|2022-08-03 09:10:00|6284.7|6278.7|6291.4|6285.4|6293.2|6287.2|6283.4|6277.4|2
1659518100000|2022-08-03 09:15:00|6291|6285|6284.5|6278.5|6291.9|6285.9|6281|6275|4
1659518400000|2022-08-03 09:20:00|6284.9|6278.9|6287.8|6281.8|6289.3|6283.3|6283.5|6277.5|2
1659518700000|2022-08-03 09:25:00|6288.2|6282.2|6278.5|6272.5|6289.2|6283.2|6278|6272|5
1659519000000|2022-08-03 09:30:00|6279|6273|6287.6|6281.6|6291.8|6285.8|6276.1|6270.1|60
1659519300000|2022-08-03 09:35:00|6287.2|6281.2|6283.1|6277.1|6287.2|6281.2|6279.6|6273.6|5
1659519600000|2022-08-03 09:40:00|6283.4|6277.4|6290.4|6284.4|6291.4|6285.4|6283.4|6277.4|1
1659519900000|2022-08-03 09:45:00|6290.3|6284.3|6278.4|6272.4|6290.3|6284.3|6277.9|6271.9|4
1659520200000|2022-08-03 09:50:00|6277.9|6271.9|6268.2|6262.2|6284.8|6278.8|6268.2|6262.2|3
1659520500000|2022-08-03 09:55:00|6266|6260|6258.3|6252.3|6267.9|6261.5|6256.2|6250.2|8
1659520800000|2022-08-03 10:00:00|6258.8|6252.8|6259.4|6253.4|6268.8|6262.8|6258.8|6252.8|5
1659521100000|2022-08-03 10:05:00|6261.6|6255.6|6270|6264|6272.4|6266.4|6258.9|6252.9|6
1659521400000|2022-08-03 10:10:00|6270.4|6264.4|6272.5|6266.5|6273.9|6267.9|6267|6261|1
1659521700000|2022-08-03 10:15:00|6272.6|6266.6|6270|6264|6274.6|6268.6|6266.9|6260.9|12
1659522000000|2022-08-03 10:20:00|6270.4|6264.4|6282.6|6276.6|6284.2|6278.2|6268.9|6262.9|12
1659522300000|2022-08-03 10:25:00|6282.5|6276.5|6269.6|6263.6|6282.5|6276.5|6269.1|6263.1|14
1659522600000|2022-08-03 10:30:00|6270|6264|6262.5|6256.5|6274.1|6268.1|6261.3|6255.3|0
1659522900000|2022-08-03 10:35:00|6263.6|6257.6|6270.9|6264.9|6274.1|6268.1|6263.6|6257.6|0
1659523200000|2022-08-03 10:40:00|6270.8|6264.8|6277.7|6271.7|6280.1|6272.8|6267.9|6261.9|1
1659523500000|2022-08-03 10:45:00|6278.8|6272.8|6277.3|6271.3|6280.6|6273.9|6274.3|6265.6|0
1659523800000|2022-08-03 10:50:00|6277.2|6271.2|6276.7|6270.7|6279.8|6271.4|6273.4|6265.7|0
1659524100000|2022-08-03 10:55:00|6276.2|6270.2|6272.1|6266.1|6280|6274|6271.5|6264.5|1
1659524400000|2022-08-03 11:00:00|6271.8|6265.8|6288.6|6282.6|6288.6|6282.6|6271.5|6264.4|2
1659524700000|2022-08-03 11:05:00|6288|6282|6286.4|6280.4|6289.8|6283.8|6285.3|6279.3|8
1659525000000|2022-08-03 11:10:00|6286.9|6280.9|6301.1|6295.1|6301.6|6295.6|6286.4|6280.4|42
1659525300000|2022-08-03 11:15:00|6301.9|6295.9|6298.6|6292.6|6302.2|6296.2|6293.6|6287.6|2
1659525600000|2022-08-03 11:20:00|6299|6293|6298.1|6292.1|6300.7|6294.7|6293.2|6287.2|5
1659525900000|2022-08-03 11:25:00|6298|6292|6301.1|6295.1|6303.2|6297.2|6291|6285|7
1659526200000|2022-08-03 11:30:00|6301.2|6295.2|6313.1|6307.1|6313.9|6307.9|6301.1|6295.1|37
1659526500000|2022-08-03 11:35:00|6313.4|6307.4|6312.3|6306.3|6314.4|6308.4|6309.3|6303.3|5
1659526800000|2022-08-03 11:40:00|6312.2|6306.2|6309.8|6303.8|6313.7|6307.7|6304.7|6298.7|5
1659527100000|2022-08-03 11:45:00|6310.3|6304.3|6313.2|6307.2|6314.4|6308.4|6305.2|6299.2|9
1659527400000|2022-08-03 11:50:00|6313.5|6307.5|6308.4|6302.4|6314.4|6308.4|6308.3|6302.3|16
1659527700000|2022-08-03 11:55:00|6309.3|6303.3|6310.7|6304.7|6314.4|6308.4|6307.5|6301.5|23
1659528000000|2022-08-03 12:00:00|6311|6305|6334.8|6328.8|6340|6334|6310.7|6304.7|65
1659528300000|2022-08-03 12:05:00|6330.8|6324.8|6325.3|6319.3|6330.8|6324.8|6321.6|6315.6|11
1659528600000|2022-08-03 12:10:00|6326.1|6320.1|6342.2|6336.2|6347.1|6341.1|6324.6|6318.6|108
1659528900000|2022-08-03 12:15:00|6342.4|6336.4|6335.1|6329.1|6344.2|6338.2|6335.1|6329.1|7
1659529200000|2022-08-03 12:20:00|6336.6|6330.6|6346.5|6340.5|6351.2|6345.2|6335.1|6329.1|43
1659529500000|2022-08-03 12:25:00|6347.3|6341.3|6342.9|6336.9|6347.3|6341.3|6340.2|6334.2|9
1659529800000|2022-08-03 12:30:00|6342.1|6336.1|6349.9|6343.9|6358.8|6352.8|6341.7|6335.7|59
1659530100000|2022-08-03 12:35:00|6350.7|6344.7|6345.9|6339.9|6354.3|6348.3|6342.6|6336.6|8
1659530400000|2022-08-03 12:40:00|6346.1|6340.1|6351.7|6345.7|6359.4|6353.4|6342.6|6336.6|28
1659533400000|2022-08-03 13:30:00|6338.1|6332.1|6317.4|6311.4|6339.1|6333.1|6294.7|6288.7|471
1659533700000|2022-08-03 13:35:00|6317.7|6311.7|6328.7|6322.7|6348|6342|6298.4|6292.4|262
1659534000000|2022-08-03 13:40:00|6328.8|6322.8|6317.6|6311.6|6341.8|6335.8|6312.1|6306.1|98
1659534300000|2022-08-03 13:45:00|6318.1|6312.1|6329.4|6323.4|6329.9|6323.9|6311.6|6305.6|200
1659534600000|2022-08-03 13:50:00|6329.9|6323.9|6327.7|6321.7|6342.9|6336.9|6315.1|6309.1|192
1659534900000|2022-08-03 13:55:00|6328.1|6322.1|6326.4|6320.4|6346|6340|6321.1|6315.1|109
1659535200000|2022-08-03 14:00:00|6326|6320|6311.2|6305.2|6326|6320|6296.6|6290.6|71
1659535500000|2022-08-03 14:05:00|6310.2|6304.2|6313.3|6307.3|6323.6|6317.6|6308.1|6302.1|21
1659535800000|2022-08-03 14:10:00|6313.8|6307.8|6318.6|6312.6|6323.3|6317.3|6307.6|6301.6|44
1659536100000|2022-08-03 14:15:00|6318.2|6312.2|6282.8|6276.8|6318.7|6312.7|6274.1|6268.1|123
1659536400000|2022-08-03 14:20:00|6282.2|6276.2|6270.1|6264.1|6282.8|6276.8|6262.2|6256.2|155
1659536700000|2022-08-03 14:25:00|6270.6|6264.6|6275.2|6269.2|6289.1|6283.1|6269.9|6263.9|115
1659537000000|2022-08-03 14:30:00|6276.2|6270.2|6266.3|6260.3|6291.2|6285.2|6265.3|6259.3|149
1659537300000|2022-08-03 14:35:00|6266.2|6260.2|6229|6223|6269.7|6263.7|6218.9|6212.9|291
1659537600000|2022-08-03 14:40:00|6228.5|6222.5|6225.4|6219.4|6230.5|6224.5|6210.6|6204.6|69
1659537900000|2022-08-03 14:45:00|6225.3|6219.3|6196.8|6190.8|6225.3|6219.3|6192.6|6186.6|135
1659538200000|2022-08-03 14:50:00|6197.1|6191.1|6188.2|6182.2|6197.9|6191.9|6161.4|6155.4|92
1659538500000|2022-08-03 14:55:00|6188.7|6182.7|6183.1|6177.1|6195.8|6189.8|6181.2|6175.2|51
1659538800000|2022-08-03 15:00:00|6183.2|6177.2|6175.7|6169.7|6183.6|6177.6|6171.1|6165.1|148
1659539100000|2022-08-03 15:05:00|6176.6|6170.6|6172.6|6166.6|6179.5|6173.5|6166|6160|198
1659539400000|2022-08-03 15:10:00|6172.1|6166.1|6183.9|6177.9|6183.9|6177.9|6163.9|6157.9|49
1659539700000|2022-08-03 15:15:00|6183.7|6177.7|6178.5|6172.5|6188.1|6182.1|6172.6|6166.6|38
1659540000000|2022-08-03 15:20:00|6178.3|6172.3|6186.1|6180.1|6203.6|6197.6|6178.3|6172.3|116
1659540300000|2022-08-03 15:25:00|6186.4|6180.4|6188.5|6182.5|6194.9|6188.9|6169.6|6163.6|158
1659540600000|2022-08-03 15:30:00|6187.9|6181.9|6191.4|6185.4|6194.4|6188.4|6185.1|6179.1|59
1659540900000|2022-08-03 15:35:00|6191.8|6185.8|6194.3|6188.3|6217|6211|6189.3|6183.3|81
1659541200000|2022-08-03 15:40:00|6194.9|6188.9|6183.3|6177.3|6196.9|6190.9|6178.7|6172.7|21
1659541500000|2022-08-03 15:45:00|6182.8|6176.8|6185|6179|6194.6|6188.6|6173.1|6167.1|81
1659541800000|2022-08-03 15:50:00|6184.6|6178.6|6188.5|6182.5|6193|6187|6179|6173|10
1659542100000|2022-08-03 15:55:00|6187.6|6181.6|6181.1|6175.1|6190.6|6184.6|6164.5|6158.5|95
1659542400000|2022-08-03 16:00:00|6179.6|6173.6|6178.8|6172.8|6181.6|6175.6|6168.3|6162.3|39
1659542700000|2022-08-03 16:05:00|6177.8|6171.8|6167.9|6161.9|6182.8|6176.8|6159|6153|78
1659543000000|2022-08-03 16:10:00|6167.5|6161.5|6149.8|6143.8|6168.4|6162.4|6146.2|6140.2|72
1659543300000|2022-08-03 16:15:00|6149.4|6143.4|6144.2|6138.2|6160.9|6154.9|6135.7|6129.7|86
1659543600000|2022-08-03 16:20:00|6143.8|6137.8|6146.7|6140.7|6153.5|6147.5|6138.4|6132.4|83
1659543900000|2022-08-03 16:25:00|6146.4|6140.4|6141|6135|6153.7|6147.7|6139.5|6133.5|72
1659544200000|2022-08-03 16:30:00|6140.8|6134.8|6110.5|6104.5|6148.7|6142.7|6110.5|6104.5|262
1659544500000|2022-08-03 16:35:00|6109.2|6103.2|6106|6100|6117.4|6111.4|6102.3|6096.3|125
1659544800000|2022-08-03 16:40:00|6105.6|6099.6|6126.4|6120.4|6136.5|6130.5|6102.8|6096.8|164
1659545100000|2022-08-03 16:45:00|6126.3|6120.3|6114.3|6108.3|6130.9|6124.9|6113.2|6107.2|327
1659545400000|2022-08-03 16:50:00|6113.8|6107.8|6115.2|6109.2|6127.5|6121.5|6110.2|6104.2|302
1659545700000|2022-08-03 16:55:00|6115.8|6109.8|6134.9|6128.9|6137.2|6131.2|6111.3|6105.3|157
1659546000000|2022-08-03 17:00:00|6134.6|6128.6|6132.6|6126.6|6135.6|6129.6|6128.1|6122.1|83
1659546300000|2022-08-03 17:05:00|6133.6|6127.6|6133.8|6127.8|6134.9|6128.9|6130.2|6124.2|37
1659546600000|2022-08-03 17:10:00|6134.8|6128.8|6125.4|6119.4|6135.3|6129.3|6125.3|6119.3|53
1659546900000|2022-08-03 17:15:00|6125.3|6119.3|6121.5|6115.5|6125.3|6119.3|6117.9|6111.9|73
1659547200000|2022-08-03 17:20:00|6121.9|6115.9|6128|6122|6130.9|6124.9|6116.9|6110.9|19
1659547500000|2022-08-03 17:25:00|6127.5|6121.5|6127.4|6121.4|6131.9|6125.9|6124.4|6118.4|178
1659547800000|2022-08-03 17:30:00|6127.7|6121.7|6128.2|6122.2|6141.4|6135.4|6123|6117|59
1659548100000|2022-08-03 17:35:00|6128|6122|6129.4|6123.4|6131.7|6125.7|6124|6118|64
1659548400000|2022-08-03 17:40:00|6128.9|6122.9|6135.7|6129.7|6138.5|6132.5|6125.7|6119.7|87
1659548700000|2022-08-03 17:45:00|6136.2|6130.2|6143.3|6137.3|6151|6145|6136.2|6130.2|76
1659549000000|2022-08-03 17:50:00|6143.6|6137.6|6163.2|6157.2|6166.7|6160.7|6142.3|6136.3|206
1659549300000|2022-08-03 17:55:00|6163.6|6157.6|6155.7|6149.7|6166.2|6160.2|6154.2|6148.2|62
1659549600000|2022-08-03 18:00:00|6156.1|6150.1|6159.7|6153.7|6159.7|6153.7|6145.7|6139.7|245
1659549900000|2022-08-03 18:05:00|6160.1|6154.1|6163.1|6157.1|6173.9|6167.9|6156.3|6150.3|433
1659550200000|2022-08-03 18:10:00|6163|6157|6163.6|6157.6|6171.8|6165.8|6154.5|6148.5|777
1659550500000|2022-08-03 18:15:00|6164.1|6158.1|6172.6|6166.6|6172.6|6166.6|6159|6153|361
1659571200000|2022-08-04 00:00:00|6166.9|6160.9|6151.9|6145.9|6179.7|6173.7|6144.3|6138.3|136
1659571500000|2022-08-04 00:05:00|6149.6|6143.6|6158.8|6152.8|6158.8|6152.8|6147.6|6141.6|7
1659571800000|2022-08-04 00:10:00|6158.5|6152.5|6153|6147|6160.8|6154.8|6147.3|6141.3|4
1659572100000|2022-08-04 00:15:00|6153.5|6147.5|6151.4|6145.4|6157.8|6151.8|6151.4|6145.4|15
1659572400000|2022-08-04 00:20:00|6151.6|6145.6|6153.2|6147.2|6156.4|6150.4|6149.2|6143.2|14
1659572700000|2022-08-04 00:25:00|6153.6|6147.6|6159.6|6153.6|6159.7|6153.7|6153.6|6147.6|1
1659573000000|2022-08-04 00:30:00|6159.7|6153.7|6140.8|6134.8|6159.7|6153.7|6139.6|6133.6|15
1659573300000|2022-08-04 00:35:00|6140.2|6134.2|6130.2|6124.2|6144.3|6138.3|6129.5|6123.5|18
1659573600000|2022-08-04 00:40:00|6130.5|6124.5|6119.1|6113.1|6131.7|6125.7|6116.4|6110.4|34
1659573900000|2022-08-04 00:45:00|6119.2|6113.2|6130.1|6124.1|6132.7|6126.7|6119.2|6113.2|16
1659574200000|2022-08-04 00:50:00|6130|6124|6132|6126|6134.3|6128.3|6129.1|6123.1|11
1659574500000|2022-08-04 00:55:00|6132.3|6126.3|6135.5|6129.5|6135.5|6129.5|6128|6122|1
1659574800000|2022-08-04 01:00:00|6135.3|6129.3|6129.1|6123.1|6135.3|6129.3|6112.2|6106.2|13
1659575100000|2022-08-04 01:05:00|6129.5|6123.5|6132.7|6126.7|6139.2|6133.2|6122.7|6116.7|31
1659575400000|2022-08-04 01:10:00|6133.1|6127.1|6127.7|6121.7|6136.2|6130.2|6121.9|6115.9|7
1659575700000|2022-08-04 01:15:00|6128.9|6122.9|6131.1|6125.1|6139.9|6133.9|6128.2|6122.2|0
1659576000000|2022-08-04 01:20:00|6132.4|6126.4|6133.7|6127.7|6135.2|6129.2|6126.1|6120.1|4
1659576300000|2022-08-04 01:25:00|6134.2|6128.2|6146.1|6140.1|6147.1|6141.1|6133.7|6127.7|3
1659576600000|2022-08-04 01:30:00|6146.8|6140.8|6145.9|6139.9|6147.8|6141.8|6134.6|6128.6|7
1659576900000|2022-08-04 01:35:00|6147.2|6141.2|6139.4|6133.4|6149|6143|6133.4|6127.4|6
1659577200000|2022-08-04 01:40:00|6139|6133|6105.7|6099.7|6139|6133|6104.2|6098.2|18
1659577500000|2022-08-04 01:45:00|6105.3|6099.3|6085.2|6079.2|6108|6102|6084.3|6078.3|23
1659577800000|2022-08-04 01:50:00|6085|6079|6095.4|6089.4|6095.9|6089.9|6082.8|6076.8|11
1659578100000|2022-08-04 01:55:00|6094.9|6088.9|6103.3|6097.3|6107.6|6101.6|6094.9|6088.9|6
1659578400000|2022-08-04 02:00:00|6103.1|6097.1|6110.5|6104.5|6117.1|6111.1|6103.1|6097.1|0
1659578700000|2022-08-04 02:05:00|6110.9|6104.9|6106.8|6100.8|6112.6|6106.6|6104.3|6096.8|11
1659579000000|2022-08-04 02:10:00|6107.3|6101.3|6093.9|6087.9|6107.3|6101.3|6089.8|6083.8|1
1659579300000|2022-08-04 02:15:00|6093|6087|6098|6092|6099.9|6093.9|6093|6087|7
1659579600000|2022-08-04 02:20:00|6099.3|6093.3|6099.7|6093.7|6101.9|6095.9|6096.5|6090.5|8
1659579900000|2022-08-04 02:25:00|6099.3|6093.3|6102.8|6096.8|6102.9|6096.9|6095.4|6089.4|30
1659580200000|2022-08-04 02:30:00|6103.1|6097.1|6095.4|6089.4|6106.1|6100.1|6095.2|6089.2|2
1659580500000|2022-08-04 02:35:00|6095|6089|6091.4|6085.4|6095.2|6089.2|6088.2|6082.2|0
1659580800000|2022-08-04 02:40:00|6091|6085|6103.6|6097.6|6103.6|6097.6|6088.6|6081.1|1
1659581100000|2022-08-04 02:45:00|6103.2|6097.2|6100.9|6094.9|6104.4|6098.4|6097.2|6090.8|27
1659581400000|2022-08-04 02:50:00|6099.5|6093.5|6102.8|6096.8|6108.2|6102.2|6099.4|6093.4|44
1659581700000|2022-08-04 02:55:00|6102.6|6096.6|6141.4|6135.4|6143.9|6137.9|6101.6|6095.6|13
1659582000000|2022-08-04 03:00:00|6141.8|6135.8|6138.7|6132.7|6144.4|6138.4|6133.4|6127.4|4
1659582300000|2022-08-04 03:05:00|6138.6|6132.6|6133.9|6127.9|6138.6|6132.6|6123.2|6117.2|4
1659582600000|2022-08-04 03:10:00|6133.5|6127.5|6131.8|6125.8|6138|6132|6129.9|6123.9|1
1659582900000|2022-08-04 03:15:00|6131.3|6125.3|6124.4|6118.4|6131.3|6125.3|6120.7|6114.7|4
1659583200000|2022-08-04 03:20:00|6124|6118|6117.7|6111.7|6124|6118|6114|6108|0
1659583500000|2022-08-04 03:25:00|6118.1|6112.1|6117.5|6111.5|6120.9|6114.4|6115.4|6107.9|0
1659583800000|2022-08-04 03:30:00|6116.8|6110.8|6119|6113|6119.1|6113.1|6115.4|6107|1
1659584100000|2022-08-04 03:35:00|6119.1|6113.1|6130.1|6124.1|6131.5|6125.5|6118.5|6112.5|8
1659584400000|2022-08-04 03:40:00|6130|6124|6138.5|6132.5|6142.3|6136.3|6128.8|6122.8|1
1659584700000|2022-08-04 03:45:00|6137.9|6131.9|6147.9|6141.9|6151|6145|6137.9|6131.9|7
1659585000000|2022-08-04 03:50:00|6147.7|6141.7|6156.9|6150.9|6161.5|6155.5|6146.9|6140.9|27
1659585300000|2022-08-04 03:55:00|6157.4|6151.4|6161.6|6155.6|6162.2|6156.2|6157.4|6151.4|1
1659585600000|2022-08-04 04:00:00|6164.9|6158.9|6158.5|6152.5|6165.1|6159.1|6155.9|6149.9|6
1659585900000|2022-08-04 04:05:00|6158.9|6152.9|6157.2|6151.2|6159.9|6153.9|6156.5|6150.5|0
1659586200000|2022-08-04 04:10:00|6156.8|6150.8|6156.8|6150.8|6157.8|6151.8|6156.5|6150.5|0
1659586500000|2022-08-04 04:15:00|6156.5|6150.5|6158|6152|6159.5|6153.5|6155.9|6149.9|3
1659586800000|2022-08-04 04:20:00|6157.8|6151.8|6156.7|6150.7|6158|6152|6153|6147|3
1659587100000|2022-08-04 04:25:00|6157|6151|6150.7|6144.7|6158.5|6152.5|6149.8|6143.8|2
1659587400000|2022-08-04 04:30:00|6150.3|6144.3|6155.2|6149.2|6155.7|6149.7|6147.2|6141.2|3
1659587700000|2022-08-04 04:35:00|6155|6149|6154.7|6148.7|6156.1|6150.1|6152.8|6146.8|1
1659588000000|2022-08-04 04:40:00|6154.3|6148.3|6155.3|6149.3|6155.8|6149.8|6152.3|6146.3|0
1659588300000|2022-08-04 04:45:00|6154.9|6148.9|6155.3|6149.3|6155.3|6149.3|6154.5|6148.5|0
1659588600000|2022-08-04 04:50:00|6155.6|6149.6|6156.1|6150.1|6157.5|6151.5|6155.3|6149.3|1
1659588900000|2022-08-04 04:55:00|6156.5|6150.5|6154.3|6148.3|6156.5|6150.5|6154.3|6148.3|0
1659589200000|2022-08-04 05:00:00|6155|6149|6149.6|6143.6|6156|6150|6147.6|6141.6|0
1659589500000|2022-08-04 05:05:00|6148.5|6142.5|6147.6|6141.6|6149.7|6143.7|6147.1|6141.1|0
1659589800000|2022-08-04 05:10:00|6150.1|6140.1|6143.5|6137.5|6150.1|6142.5|6139.7|6133.7|0
1659590100000|2022-08-04 05:15:00|6143.1|6137.1|6145.1|6139.1|6145.4|6139.4|6140.1|6134.1|0
1659590400000|2022-08-04 05:20:00|6144.7|6138.7|6146.7|6140.7|6149.1|6140.7|6143.1|6137.1|1
1659590700000|2022-08-04 05:25:00|6146.4|6140.4|6134.7|6128.7|6147.2|6141.2|6134.7|6128.7|2
1659591000000|2022-08-04 05:30:00|6135.1|6129.1|6148.8|6142.8|6155.9|6149.9|6128.6|6122.6|3
1659591300000|2022-08-04 05:35:00|6148.4|6142.4|6140.5|6134.5|6148.8|6142.8|6137.9|6130.9|1
1659591600000|2022-08-04 05:40:00|6140.7|6134.7|6143.5|6137.5|6147.2|6140|6138|6132|0
1659591900000|2022-08-04 05:45:00|6143.4|6137.4|6140.7|6134.7|6145|6138.7|6135.2|6129.2|6
1659592200000|2022-08-04 05:50:00|6140.3|6134.3|6147|6141|6152.2|6146.2|6137.5|6131.5|1
1659592500000|2022-08-04 05:55:00|6146.7|6140.7|6139|6133|6151.9|6145.9|6138|6132|0
1659592800000|2022-08-04 06:00:00|6137.5|6131.5|6134|6124|6143|6136.5|6127|6119.7|0
1659593100000|2022-08-04 06:05:00|6130.5|6124.5|6132|6122|6140|6132.5|6130|6122|0
1659593400000|2022-08-04 06:10:00|6133|6123|6124.8|6118.8|6137|6130.5|6120.7|6114.7|4
1659593700000|2022-08-04 06:15:00|6125|6119|6113.5|6107.5|6128|6122|6107|6101|7
1659594000000|2022-08-04 06:20:00|6113.6|6107.6|6121|6115|6121.6|6115.6|6112.1|6106.1|3
1659594300000|2022-08-04 06:25:00|6120.2|6114.2|6122.1|6116.1|6122.6|6116.6|6115|6109|1
1659594600000|2022-08-04 06:30:00|6121.6|6115.6|6120.6|6114.6|6122.1|6116.1|6112.2|6106.2|6
1659594900000|2022-08-04 06:35:00|6120.4|6114.4|6110.6|6104.6|6121.1|6115.1|6106.8|6100.8|0
1659595200000|2022-08-04 06:40:00|6110.1|6104.1|6117.6|6111.6|6118.6|6112.6|6108.3|6102.3|4
1659595500000|2022-08-04 06:45:00|6117.3|6111.3|6121.1|6115.1|6127.1|6121.1|6113.4|6107.4|3
1659595800000|2022-08-04 06:50:00|6122.1|6116.1|6126.7|6120.7|6129.7|6123.7|6116.1|6110.1|10
1659596100000|2022-08-04 06:55:00|6127|6121|6118|6112|6134|6128|6116.8|6110.8|7
1659596400000|2022-08-04 07:00:00|6117.5|6111.5|6126.9|6120.9|6131.6|6125.6|6107|6101|3
1659596700000|2022-08-04 07:05:00|6125|6119|6145.7|6139.7|6156.4|6150.4|6125|6119|26
1659597000000|2022-08-04 07:10:00|6148.8|6142.8|6132.3|6126.3|6154|6146.8|6131.7|6125.7|45
1659597300000|2022-08-04 07:15:00|6132.2|6126.2|6134|6128|6135.7|6129.7|6123.7|6117.7|27
1659597600000|2022-08-04 07:20:00|6133.7|6127.7|6116.7|6110.7|6133.7|6127.7|6108.7|6102.7|11
1659597900000|2022-08-04 07:25:00|6117.1|6111.1|6097.7|6091.7|6121.7|6113.4|6097.3|6091.3|17
1659598200000|2022-08-04 07:30:00|6097.8|6091.8|6101.3|6095.3|6102.4|6096.4|6091.8|6085.8|79
1659598500000|2022-08-04 07:35:00|6100.9|6094.9|6099.4|6093.4|6101.8|6095.8|6094.6|6088.6|11
1659598800000|2022-08-04 07:40:00|6098.9|6092.9|6096.1|6090.1|6100.5|6094.5|6092.2|6086.2|72
1659599100000|2022-08-04 07:45:00|6096.6|6090.6|6095.6|6089.6|6097.8|6091.8|6091.3|6085.3|9
1659599400000|2022-08-04 07:50:00|6095.9|6089.9|6093.1|6087.1|6096.4|6090.4|6090.6|6084.6|8
1659599700000|2022-08-04 07:55:00|6093.4|6087.4|6094.9|6088.9|6098.5|6092.5|6092.2|6086.2|13
1659600000000|2022-08-04 08:00:00|6094.8|6088.8|6092.3|6086.3|6098.1|6092.1|6089|6083|6
1659600300000|2022-08-04 08:05:00|6093|6087|6095.7|6089.7|6098|6092|6092.1|6086.1|26
1659600600000|2022-08-04 08:10:00|6095|6089|6095.8|6089.8|6097.3|6091.3|6092.3|6086.3|9
1659600900000|2022-08-04 08:15:00|6094.7|6088.7|6114|6108|6115|6109|6094.7|6088.7|232
1659601200000|2022-08-04 08:20:00|6113.1|6107.1|6106.3|6100.3|6115|6109|6105|6099|7
1659601500000|2022-08-04 08:25:00|6106.5|6100.5|6100.2|6094.2|6107|6101|6098|6092|171
1659601800000|2022-08-04 08:30:00|6099.5|6093.5|6105.4|6099.4|6108.1|6102.1|6092.5|6086.5|60
1659602100000|2022-08-04 08:35:00|6105.7|6099.7|6107.6|6101.6|6110.7|6104.7|6103.7|6097.7|59
1659602400000|2022-08-04 08:40:00|6107.2|6101.2|6102.6|6096.6|6107.7|6101.7|6098.2|6092.2|13
1659602700000|2022-08-04 08:45:00|6101.9|6095.9|6099.7|6093.7|6104.1|6098.1|6099.7|6093.7|36
1659603000000|2022-08-04 08:50:00|6099.2|6093.2|6098.3|6092.3|6099.2|6093.2|6095.7|6089.7|24
1659603300000|2022-08-04 08:55:00|6098.7|6092.7|6099.7|6093.7|6105.2|6099.2|6097.8|6091.8|37
1659603600000|2022-08-04 09:00:00|6099.3|6093.3|6098.2|6092.2|6101.8|6095.8|6095.4|6089.4|6
1659603900000|2022-08-04 09:05:00|6096.7|6090.7|6098.7|6092.7|6102.2|6096.2|6096.2|6090.2|27
1659604200000|2022-08-04 09:10:00|6099|6093|6102.7|6096.7|6103.2|6097.2|6096.4|6090.4|12
1659604500000|2022-08-04 09:15:00|6103.2|6097.2|6101.5|6095.5|6103.7|6097.7|6097.1|6091.1|37
1659604800000|2022-08-04 09:20:00|6101.1|6095.1|6103.7|6097.7|6109.7|6103.7|6100.3|6094.3|11
1659605100000|2022-08-04 09:25:00|6105|6099|6103|6097|6107|6101|6102|6096|2
1659605400000|2022-08-04 09:30:00|6103.1|6097.1|6101.7|6095.7|6106|6100|6096.3|6090.3|5
1659605700000|2022-08-04 09:35:00|6101.3|6095.3|6099.7|6093.7|6103.1|6097.1|6097.7|6091.7|1
1659606000000|2022-08-04 09:40:00|6099.8|6093.8|6099|6093|6102.9|6096.9|6094.9|6088.9|15
1659606300000|2022-08-04 09:45:00|6099.5|6093.5|6100.7|6094.7|6100.7|6094.7|6097.2|6091.2|0
1659606600000|2022-08-04 09:50:00|6103.2|6097.2|6113.1|6107.1|6114.7|6108.7|6102.2|6096.2|8
1659606900000|2022-08-04 09:55:00|6112.8|6106.8|6115.3|6109.3|6115.3|6109.3|6107.6|6101.6|5
1659607200000|2022-08-04 10:00:00|6115.6|6109.6|6118.6|6112.6|6119|6113|6112.6|6106.6|0
1659607500000|2022-08-04 10:05:00|6118.3|6112.3|6113.9|6107.9|6118.6|6112.6|6110.3|6104.3|5
1659607800000|2022-08-04 10:10:00|6114.8|6108.8|6117.4|6111.4|6117.4|6111.4|6110.3|6104.3|4
1659608100000|2022-08-04 10:15:00|6117.2|6111.2|6105.7|6099.7|6117.7|6111.7|6104.7|6098.7|6
1659608400000|2022-08-04 10:20:00|6104.7|6098.7|6099.9|6093.9|6106.4|6100.4|6099.7|6093.7|18
1659608700000|2022-08-04 10:25:00|6100.2|6094.2|6097.9|6091.9|6100.4|6094.4|6095.7|6089.7|7
1659609000000|2022-08-04 10:30:00|6097.7|6091.7|6107.4|6101.4|6108.9|6102.9|6097.7|6091.7|8
1659609300000|2022-08-04 10:35:00|6106.5|6100.5|6114.3|6108.3|6114.5|6108.5|6106.2|6100.2|9
1659609600000|2022-08-04 10:40:00|6114.5|6108.5|6103.2|6097.2|6114.8|6108.8|6102.2|6096.2|96
1659609900000|2022-08-04 10:45:00|6102.7|6096.7|6105.7|6099.7|6110.3|6104.3|6102.7|6096.7|1
1659610200000|2022-08-04 10:50:00|6105.8|6099.8|6107.8|6101.8|6107.8|6101.8|6105.2|6099.2|2
1659610500000|2022-08-04 10:55:00|6108.3|6102.3|6112.7|6106.7|6115.5|6109.5|6108.3|6102.3|3
1659610800000|2022-08-04 11:00:00|6112|6106|6107.8|6101.8|6112.7|6106.7|6101.9|6095.9|0
1659611100000|2022-08-04 11:05:00|6107.3|6101.3|6102|6096|6112.9|6106.9|6101.6|6095.6|19
1659611400000|2022-08-04 11:10:00|6101.9|6095.9|6093.1|6087.1|6104.1|6098.1|6093.1|6087.1|12
1659611700000|2022-08-04 11:15:00|6094.8|6088.8|6105.5|6099.5|6105.5|6099.5|6093.4|6087.4|24
1659612000000|2022-08-04 11:20:00|6105.3|6099.3|6100.8|6094.8|6108.3|6102.3|6100.8|6094.8|2
1659612300000|2022-08-04 11:25:00|6101.2|6095.2|6112.2|6106.2|6114.2|6108.2|6101.2|6095.2|2
1659612600000|2022-08-04 11:30:00|6112.3|6106.3|6113.6|6107.6|6115.8|6109.8|6107.8|6101.8|2
1659612900000|2022-08-04 11:35:00|6113.2|6107.2|6112.9|6106.9|6113.6|6107.6|6103.6|6097.6|16
1659613200000|2022-08-04 11:40:00|6112.8|6106.8|6112.3|6106.3|6115.7|6109.7|6110.3|6104.3|12
1659613500000|2022-08-04 11:45:00|6111.8|6105.8|6114.6|6108.6|6115.1|6109.1|6110.8|6104.8|2
1659613800000|2022-08-04 11:50:00|6114.1|6108.1|6114.1|6108.1|6116.6|6110.6|6110.6|6104.6|19
1659614100000|2022-08-04 11:55:00|6112.8|6106.8|6114.3|6108.3|6116.6|6110.6|6111.6|6105.6|2
1659614400000|2022-08-04 12:00:00|6112.8|6106.8|6125.6|6119.6|6125.6|6119.6|6107.6|6101.6|35
1659614700000|2022-08-04 12:05:00|6126.1|6120.1|6119.9|6113.9|6135.6|6129.6|6119.4|6113.4|27
1659615000000|2022-08-04 12:10:00|6118.7|6112.7|6133.9|6127.9|6138|6132|6118.7|6112.7|49
1659615300000|2022-08-04 12:15:00|6134|6128|6141.6|6135.6|6144.5|6138.5|6129|6123|34
1659615600000|2022-08-04 12:20:00|6141.9|6135.9|6142.1|6136.1|6144.1|6138.1|6134.7|6128.7|15
1659615900000|2022-08-04 12:25:00|6141.7|6135.7|6139.3|6133.3|6149.3|6143.3|6131.2|6125.2|96
1659616200000|2022-08-04 12:30:00|6139.7|6133.7|6142.5|6136.5|6145.5|6139.5|6124.8|6118.8|13
1659616500000|2022-08-04 12:35:00|6142.3|6136.3|6149.6|6143.6|6154.3|6148.3|6141|6135|42
1659616800000|2022-08-04 12:40:00|6150.1|6144.1|6168.5|6162.5|6170.3|6164.3|6146.5|6140.5|113
1659619800000|2022-08-04 13:30:00|6217.2|6211.2|6161.2|6155.2|6217.4|6211.4|6122|6116|725
1659620100000|2022-08-04 13:35:00|6161.7|6155.7|6168.1|6162.1|6187.9|6181.9|6142.3|6136.3|113
1659620400000|2022-08-04 13:40:00|6168.6|6162.6|6177.7|6171.7|6191.4|6185.4|6168.1|6162.1|181
1659620700000|2022-08-04 13:45:00|6177.3|6171.3|6199.2|6193.2|6204|6198|6173.5|6167.5|226
1659621000000|2022-08-04 13:50:00|6200.8|6194.8|6194.6|6188.6|6220.4|6214.4|6191.5|6185.5|224
1659621300000|2022-08-04 13:55:00|6193|6187|6178.8|6172.8|6198.4|6192.4|6177.3|6171.3|26
1659621600000|2022-08-04 14:00:00|6178.3|6172.3|6181.5|6175.5|6191.9|6185.9|6172.1|6166.1|365
1659621900000|2022-08-04 14:05:00|6181.2|6175.2|6172.8|6166.8|6192.5|6186.5|6171.8|6165.8|289
1659622200000|2022-08-04 14:10:00|6172.3|6166.3|6133.8|6127.8|6172.8|6166.8|6132.8|6126.8|104
1659622500000|2022-08-04 14:15:00|6133.5|6127.5|6121.4|6115.4|6141|6135|6118.9|6112.9|170
1659622800000|2022-08-04 14:20:00|6120.7|6114.7|6131.1|6125.1|6135.1|6129.1|6112.1|6106.1|140
1659623100000|2022-08-04 14:25:00|6131.5|6125.5|6142.6|6136.6|6157.1|6151.1|6130.8|6124.8|58
1659623400000|2022-08-04 14:30:00|6142.2|6136.2|6131.5|6125.5|6146.1|6140.1|6129.5|6123.5|145
1659623700000|2022-08-04 14:35:00|6131.2|6125.2|6114.2|6108.2|6131.5|6125.5|6111.2|6105.2|177
1659624000000|2022-08-04 14:40:00|6114.3|6108.3|6128.8|6122.8|6128.8|6122.8|6114.2|6108.2|439
1659624300000|2022-08-04 14:45:00|6128.3|6122.3|6158.9|6152.9|6161.4|6155.4|6125.3|6119.3|428
1659624600000|2022-08-04 14:50:00|6159.4|6153.4|6159.3|6153.3|6163.9|6157.9|6149.8|6143.8|285
1659624900000|2022-08-04 14:55:00|6158.8|6152.8|6151.5|6145.5|6161.7|6155.7|6143.3|6137.3|126
1659625200000|2022-08-04 15:00:00|6151.2|6145.2|6132.4|6126.4|6153.5|6147.5|6110.9|6104.9|129
1659625500000|2022-08-04 15:05:00|6132.8|6126.8|6141.9|6135.9|6156.2|6150.2|6131.5|6125.5|66
1659625800000|2022-08-04 15:10:00|6140.9|6134.9|6137.1|6131.1|6146.7|6140.7|6131.3|6125.3|226
1659626100000|2022-08-04 15:15:00|6135.7|6129.7|6148.9|6142.9|6156.2|6150.2|6135.7|6129.7|510
1659626400000|2022-08-04 15:20:00|6148.8|6142.8|6174.9|6168.9|6183.8|6177.8|6146.8|6140.8|84
1659626700000|2022-08-04 15:25:00|6174.8|6168.8|6165.1|6159.1|6174.9|6168.9|6146.9|6140.9|64
1659627000000|2022-08-04 15:30:00|6166.1|6160.1|6172.8|6166.8|6182.9|6176.9|6164.9|6158.9|101
1659627300000|2022-08-04 15:35:00|6172.5|6166.5|6182.7|6176.7|6184.1|6178.1|6166|6160|69
1659627600000|2022-08-04 15:40:00|6183.1|6177.1|6171.7|6165.7|6183.1|6177.1|6171.2|6165.2|34
1659627900000|2022-08-04 15:45:00|6172.1|6166.1|6143.7|6137.7|6175.5|6169.5|6143.2|6137.2|98
1659628200000|2022-08-04 15:50:00|6143.3|6137.3|6153.9|6147.9|6157.9|6151.9|6136.2|6130.2|50
1659628500000|2022-08-04 15:55:00|6153.4|6147.4|6168.8|6162.8|6172.9|6166.9|6148.9|6142.9|77
1659628800000|2022-08-04 16:00:00|6169.1|6163.1|6173.5|6167.5|6176.1|6170.1|6162.8|6156.8|18
1659629100000|2022-08-04 16:05:00|6173|6167|6180.7|6174.7|6184.3|6178.3|6169|6163|29
1659629400000|2022-08-04 16:10:00|6180.3|6174.3|6179.4|6173.4|6191.3|6185.3|6178.4|6172.4|57
1659629700000|2022-08-04 16:15:00|6178.9|6172.9|6181.3|6175.3|6183.4|6177.4|6170.8|6164.8|34
1659630000000|2022-08-04 16:20:00|6181.9|6175.9|6177.2|6171.2|6184.3|6178.3|6167.7|6161.7|47
1659630300000|2022-08-04 16:25:00|6176.9|6170.9|6168.9|6162.9|6193.4|6187.4|6168.9|6162.9|51
1659630600000|2022-08-04 16:30:00|6169.4|6163.4|6192.1|6186.1|6197.2|6191.2|6168.9|6162.9|72
1659630900000|2022-08-04 16:35:00|6192.6|6186.6|6181.2|6175.2|6192.6|6186.6|6178.5|6172.5|23
1659631200000|2022-08-04 16:40:00|6179|6173|6200.9|6194.9|6202.1|6196.1|6172|6166|66
1659631500000|2022-08-04 16:45:00|6200.6|6194.6|6180.9|6174.9|6202.4|6196.4|6176.3|6170.3|197
1659631800000|2022-08-04 16:50:00|6181.3|6175.3|6191.9|6185.9|6197|6191|6180.9|6174.9|54
1659632100000|2022-08-04 16:55:00|6192.6|6186.6|6189.8|6183.8|6194.6|6188.6|6187.2|6181.2|35
1659632400000|2022-08-04 17:00:00|6190.1|6184.1|6191.4|6185.4|6192|6186|6187.4|6181.4|81
1659632700000|2022-08-04 17:05:00|6190.9|6184.9|6196|6190|6205|6199|6190.8|6184.8|130
1659633000000|2022-08-04 17:10:00|6195.6|6189.6|6196.8|6190.8|6201.3|6195.3|6194.1|6188.1|28
1659633300000|2022-08-04 17:15:00|6197.1|6191.1|6187.2|6181.2|6198.3|6192.3|6186.7|6180.7|30
1659633600000|2022-08-04 17:20:00|6187.4|6181.4|6192.2|6186.2|6195.1|6189.1|6185.9|6179.9|44
1659633900000|2022-08-04 17:25:00|6192.6|6186.6|6197.9|6191.9|6198.6|6192.6|6191|6185|120
1659634200000|2022-08-04 17:30:00|6197.7|6191.7|6215.4|6209.4|6216.6|6210.6|6193.7|6187.7|145
1659634500000|2022-08-04 17:35:00|6215.9|6209.9|6206.8|6200.8|6215.9|6209.9|6206.5|6200.5|23
1659634800000|2022-08-04 17:40:00|6207.7|6201.7|6213.6|6207.6|6214.1|6208.1|6205.9|6199.9|86
1659635100000|2022-08-04 17:45:00|6212.9|6206.9|6218.5|6212.5|6220.4|6214.4|6209.4|6203.4|51
1659635400000|2022-08-04 17:50:00|6217.5|6211.5|6217.8|6211.8|6220.8|6214.8|6214.5|6208.5|31
1659635700000|2022-08-04 17:55:00|6218.1|6212.1|6240.3|6234.3|6249.9|6243.9|6217.8|6211.8|144
1659636000000|2022-08-04 18:00:00|6240.1|6234.1|6236|6230|6251.4|6245.4|6235.7|6229.7|78
1659636300000|2022-08-04 18:05:00|6236.5|6230.5|6247.7|6241.7|6250.6|6244.6|6235.7|6229.7|255
1659636600000|2022-08-04 18:10:00|6248.1|6242.1|6213.8|6207.8|6252.4|6246.4|6212|6206|1001
1659636900000|2022-08-04 18:15:00|6213.5|6207.5|6224.5|6218.5|6233.7|6226.9|6211.5|6205.5|397
1659657600000|2022-08-05 00:00:00|6216.4|6210.4|6233.3|6227.3|6245.6|6239.6|6216.4|6210|60
1659657900000|2022-08-05 00:05:00|6235.8|6225.8|6215.5|6209.5|6235.8|6229.3|6211.8|6205.7|3
1659658200000|2022-08-05 00:10:00|6215|6209|6224.2|6218.2|6224.5|6218.5|6214.5|6207.7|1
1659658500000|2022-08-05 00:15:00|6224.5|6218.5|6225.1|6219.1|6231.4|6225.4|6222.8|6216.8|35
1659658800000|2022-08-05 00:20:00|6225.3|6219.3|6218.1|6212.1|6228.3|6222.3|6217.6|6211.6|9
1659659100000|2022-08-05 00:25:00|6218.3|6212.3|6217.6|6211.6|6219.3|6213.3|6215.1|6209.1|1
1659659400000|2022-08-05 00:30:00|6217.8|6211.8|6222.8|6212.8|6223.6|6215.3|6216.8|6210.6|0
1659659700000|2022-08-05 00:35:00|6219.8|6213.8|6224.3|6218.3|6225.3|6219.3|6219.8|6213.8|0
1659660000000|2022-08-05 00:40:00|6224.4|6218.4|6222.2|6216.2|6224.7|6218.7|6221.9|6215.9|0
1659660300000|2022-08-05 00:45:00|6222.6|6216.6|6225.2|6219.2|6226.3|6220.3|6222.6|6216.6|0
1659660600000|2022-08-05 00:50:00|6224.5|6218.5|6220.2|6214.2|6224.5|6218.5|6219.9|6212.7|0
1659660900000|2022-08-05 00:55:00|6219.9|6213.9|6213.1|6207.1|6220.8|6214.8|6211.6|6205.6|2
1659661200000|2022-08-05 01:00:00|6213.4|6207.4|6183.9|6177.9|6213.6|6207.6|6179.2|6173.2|26
1659661500000|2022-08-05 01:05:00|6184.2|6178.2|6189.7|6183.7|6193.1|6184.6|6182.4|6176.4|6
1659661800000|2022-08-05 01:10:00|6189.4|6183.4|6184.8|6178.8|6189.4|6183.4|6175.8|6169.8|25
1659662100000|2022-08-05 01:15:00|6185.7|6179.7|6218.5|6212.5|6218.5|6212.5|6185.7|6179.7|7
1659662400000|2022-08-05 01:20:00|6218.3|6212.3|6238.2|6232.2|6239.5|6233.5|6216.5|6208|38
1659662700000|2022-08-05 01:25:00|6240|6234|6247.5|6241.5|6247.5|6241.5|6239.7|6233.7|10
1659663000000|2022-08-05 01:30:00|6248.3|6242.3|6252.5|6246.5|6264|6258|6246|6240|23
1659663300000|2022-08-05 01:35:00|6253.3|6247.3|6255.3|6249.3|6258.3|6252.3|6250.8|6244.8|3
1659663600000|2022-08-05 01:40:00|6254.8|6248.8|6272|6266|6272.5|6266.5|6254.8|6248.8|35
1659663900000|2022-08-05 01:45:00|6270.8|6264.8|6272|6266|6272|6266|6268|6262|18
1659664200000|2022-08-05 01:50:00|6271.6|6265.6|6292.8|6286.8|6295.1|6289.1|6271.6|6265.6|42
1659664500000|2022-08-05 01:55:00|6290.8|6284.8|6316.4|6306.4|6322.8|6316.8|6289.3|6283.3|92
1659664800000|2022-08-05 02:00:00|6316.3|6306.3|6300.6|6294.6|6319.4|6313.4|6300.6|6294.6|8
1659665100000|2022-08-05 02:05:00|6300.8|6294.8|6297|6291|6302.6|6296.6|6296.6|6288|6
1659665400000|2022-08-05 02:10:00|6297.5|6291.5|6305.6|6299.6|6311.6|6305.6|6291.9|6284.3|2
1659665700000|2022-08-05 02:15:00|6304.9|6298.9|6303.9|6297.9|6307.2|6299.7|6297.7|6291.7|21
1659666000000|2022-08-05 02:20:00|6303.4|6297.4|6311.9|6305.9|6313.5|6307.5|6301.7|6295.7|4
1659666300000|2022-08-05 02:25:00|6311.6|6305.6|6316.7|6310.7|6317.6|6311.6|6309.6|6302.9|0
1659666600000|2022-08-05 02:30:00|6316.9|6310.9|6339.7|6333.7|6339.7|6333.7|6316.9|6310.9|4
1659666900000|2022-08-05 02:35:00|6338.7|6332.7|6340.4|6334.4|6341.4|6335.4|6335.1|6329.1|6
1659667200000|2022-08-05 02:40:00|6340.2|6334.2|6321.4|6315.4|6340.9|6334.9|6320.9|6313.9|2
1659667500000|2022-08-05 02:45:00|6321|6315|6319.9|6313.9|6321|6315|6312|6306|4
1659667800000|2022-08-05 02:50:00|6319.5|6313.5|6321.1|6315.1|6322.9|6316.9|6313.4|6307.4|6
1659668100000|2022-08-05 02:55:00|6322.7|6312.7|6309.7|6303.7|6322.7|6313.1|6308.4|6302.4|4
1659668400000|2022-08-05 03:00:00|6310.1|6304.1|6309.9|6303.9|6313.4|6307.4|6309.6|6303.6|1
1659668700000|2022-08-05 03:05:00|6309.6|6303.6|6306.1|6300.1|6311.4|6305.4|6305.1|6299.1|0
1659669000000|2022-08-05 03:10:00|6306.2|6300.2|6306.5|6300.5|6309.1|6302.1|6304.1|6298.1|0
1659669300000|2022-08-05 03:15:00|6306.2|6300.2|6310|6304|6311.5|6305.5|6305.9|6298.9|0
1659669600000|2022-08-05 03:20:00|6310.4|6304.4|6308.5|6302.5|6312|6306|6308|6301.5|0
1659669900000|2022-08-05 03:25:00|6310.9|6300.9|6315|6309|6317.5|6311.5|6308.5|6300.9|0
1659670200000|2022-08-05 03:30:00|6313.2|6307.2|6310.8|6304.8|6317.5|6309.5|6310.8|6302.5|0
1659670500000|2022-08-05 03:35:00|6310.5|6304.5|6312.3|6306.3|6314|6308|6309.6|6303.6|0
1659670800000|2022-08-05 03:40:00|6312.1|6306.1|6310.8|6304.8|6313.5|6306.7|6310.8|6303.1|2
1659671100000|2022-08-05 03:45:00|6313.3|6303.3|6309.6|6303.6|6313.8|6304.8|6301.9|6295.3|0
1659671400000|2022-08-05 03:50:00|6308.8|6302.8|6312.8|6306.8|6315.3|6307.3|6308.8|6301.4|0
1659671700000|2022-08-05 03:55:00|6315.3|6305.3|6317.3|6311.3|6319.3|6311.6|6312.8|6305.1|1
1659672000000|2022-08-05 04:00:00|6319.5|6313.5|6323.3|6317.3|6324.8|6318.4|6319.5|6313.5|3
1659672300000|2022-08-05 04:05:00|6323.4|6317.4|6310.4|6304.4|6323.9|6317.9|6307.4|6301.4|4
1659672600000|2022-08-05 04:10:00|6312.9|6302.9|6312.9|6306.9|6316.9|6307.7|6309.7|6302.9|1
1659672900000|2022-08-05 04:15:00|6309.1|6303.1|6313.2|6303.2|6314.1|6306.4|6309.1|6303.1|2
1659673200000|2022-08-05 04:20:00|6313.4|6303.4|6310.7|6304.7|6313.4|6305.6|6310.7|6303.2|0
1659673500000|2022-08-05 04:25:00|6313.2|6303.2|6313.2|6307.2|6313.2|6307.2|6309.2|6303.2|0
1659673800000|2022-08-05 04:30:00|6313.5|6307.5|6319.2|6313.2|6319.2|6313.2|6312.9|6306.9|0
1659674100000|2022-08-05 04:35:00|6319.7|6313.7|6319.7|6313.7|6322|6316|6318.2|6308.2|0
1659674400000|2022-08-05 04:40:00|6319.8|6313.8|6320|6314|6322.2|6314.5|6319.7|6312|0
1659674700000|2022-08-05 04:45:00|6319.5|6313.5|6318.5|6312.5|6321.2|6315.2|6318|6312|0
1659675000000|2022-08-05 04:50:00|6318.8|6312.8|6321.1|6311.1|6321.2|6313.5|6318.1|6311.1|0
1659675300000|2022-08-05 04:55:00|6318.8|6312.8|6333.6|6327.6|6333.6|6327.6|6318.1|6312.1|3
1659675600000|2022-08-05 05:00:00|6336.5|6330.5|6325.1|6319.1|6336.5|6330.5|6323.6|6317.6|1
1659675900000|2022-08-05 05:05:00|6325.8|6319.8|6323.4|6317.4|6326.1|6320.1|6323.1|6317.1|0
1659676200000|2022-08-05 05:10:00|6323.3|6317.3|6326.1|6320.1|6328.4|6322.4|6323.3|6317.3|0
1659676500000|2022-08-05 05:15:00|6327.1|6321.1|6323.6|6317.6|6330.1|6324.1|6323.4|6317.4|5
1659676800000|2022-08-05 05:20:00|6323.7|6317.7|6324.6|6318.6|6328.2|6320.6|6323.7|6317.1|0
1659677100000|2022-08-05 05:25:00|6324.1|6318.1|6324.2|6318.2|6325.1|6319.1|6322.7|6316.7|0
1659677400000|2022-08-05 05:30:00|6324.1|6318.1|6323.7|6317.7|6328.1|6320.4|6322.9|6316.9|5
1659677700000|2022-08-05 05:35:00|6323.6|6317.6|6325.2|6319.2|6328.6|6322.6|6323.1|6317.1|0
1659678000000|2022-08-05 05:40:00|6324.7|6318.7|6326.5|6320.5|6328.2|6320.5|6323.2|6317.2|0
1659678300000|2022-08-05 05:45:00|6327.7|6321.7|6331.2|6325.2|6332.5|6326.5|6327.7|6321.7|0
1659678600000|2022-08-05 05:50:00|6331.7|6325.7|6331.2|6325.2|6331.7|6325.7|6326.2|6320.2|0
1659678900000|2022-08-05 05:55:00|6331.7|6325.7|6328.8|6322.8|6332|6326|6326.8|6320.8|0
1659679200000|2022-08-05 06:00:00|6328.7|6322.7|6315|6309|6328.7|6322.7|6309|6303|9
1659679500000|2022-08-05 06:05:00|6315.3|6309.3|6323.6|6317.6|6323.6|6317.6|6314.8|6308.8|1
1659679800000|2022-08-05 06:10:00|6323.3|6317.3|6343.1|6337.1|6343.1|6337.1|6320.6|6314.6|5
1659680100000|2022-08-05 06:15:00|6342.8|6336.8|6338.3|6332.3|6344.9|6338.9|6336.3|6330.1|2
1659680400000|2022-08-05 06:20:00|6338.1|6332.1|6332.4|6326.4|6339.4|6332.1|6325.9|6319.9|6
1659680700000|2022-08-05 06:25:00|6335.1|6325.1|6339.3|6333.3|6339.4|6333.4|6331.4|6324.3|0
1659681000000|2022-08-05 06:30:00|6338.9|6332.9|6338.4|6332.4|6342.4|6336.4|6329.1|6323.1|10
1659681300000|2022-08-05 06:35:00|6338.1|6332.1|6320.4|6314.4|6338.1|6332.1|6317.6|6311.6|16
1659681600000|2022-08-05 06:40:00|6320.7|6314.7|6301.4|6295.4|6323.9|6317.9|6299.1|6293.1|13
1659681900000|2022-08-05 06:45:00|6306.1|6296.1|6298.4|6292.4|6306.4|6297.6|6294.4|6288.4|3
1659682200000|2022-08-05 06:50:00|6298.1|6292.1|6301.9|6295.9|6301.9|6295.9|6295.4|6289.4|0
1659682500000|2022-08-05 06:55:00|6302.2|6296.2|6295.9|6289.9|6302.9|6296.9|6295.9|6289.9|1
1659682800000|2022-08-05 07:00:00|6294.5|6288.5|6299.7|6293.7|6301.4|6295.4|6291.5|6285.5|13
1659683100000|2022-08-05 07:05:00|6299.5|6293.5|6297.2|6291.2|6307.9|6301.9|6297.2|6288.9|3
1659683400000|2022-08-05 07:10:00|6296.7|6290.7|6300|6290|6302.2|6296.2|6293.9|6286.9|1
1659683700000|2022-08-05 07:15:00|6298.3|6292.3|6300.8|6290.8|6300.8|6293.2|6292.7|6286.7|4
1659684000000|2022-08-05 07:20:00|6299.2|6293.2|6291.7|6285.7|6301.8|6295.2|6288.5|6282.5|3
1659684300000|2022-08-05 07:25:00|6292|6286|6294.8|6284.8|6300.2|6294.2|6289.9|6282|5
1659684600000|2022-08-05 07:30:00|6291.5|6285.5|6302.2|6292.2|6309.4|6301.7|6286|6277.8|36
1659684900000|2022-08-05 07:35:00|6302.9|6292.9|6291.5|6281.5|6303.5|6294.5|6290.5|6278.4|0
1659685200000|2022-08-05 07:40:00|6291.2|6281.2|6300|6290|6307.5|6295.3|6288.5|6276.5|0
1659685500000|2022-08-05 07:45:00|6299.6|6293.6|6296.5|6290.5|6300|6293.6|6295.5|6289.5|0
1659685800000|2022-08-05 07:50:00|6297.5|6291.5|6309.6|6299.6|6310.6|6300.8|6295.5|6288.1|1
1659686100000|2022-08-05 07:55:00|6309.1|6299.1|6306.3|6291.3|6309.1|6299.1|6296.9|6286.4|3
1659686400000|2022-08-05 08:00:00|6303.3|6293.3|6304.6|6289.6|6308.5|6296.8|6289.1|6282.8|0
1659686700000|2022-08-05 08:05:00|6301.6|6291.6|6293.4|6287.4|6304.5|6295.9|6292.4|6286.4|16
1659687000000|2022-08-05 08:10:00|6298.3|6292.3|6295.9|6289.9|6308|6296.8|6293.3|6286.3|2
1659687300000|2022-08-05 08:15:00|6296.2|6290.2|6291.2|6285.2|6298.9|6290.6|6289.9|6283.9|6
1659687600000|2022-08-05 08:20:00|6293.3|6287.3|6275.5|6269.5|6297.2|6291.1|6274.5|6268.5|10
1659687900000|2022-08-05 08:25:00|6275.9|6269.9|6282|6276|6285.5|6278.4|6274|6268|2
1659688200000|2022-08-05 08:30:00|6282.4|6276.4|6276|6270|6292.4|6285|6276|6270|1
1659688500000|2022-08-05 08:35:00|6275.7|6269.7|6275.5|6269.5|6279.5|6272.7|6273.5|6267.5|4
1659688800000|2022-08-05 08:40:00|6274|6268|6283.7|6273.7|6283.7|6277.5|6272.7|6266.7|5
1659689100000|2022-08-05 08:45:00|6282.2|6276.2|6285|6279|6288.8|6280.1|6280.2|6274.2|7
1659689400000|2022-08-05 08:50:00|6285.1|6279.1|6280.3|6274.3|6289|6283|6278.1|6270.6|1
1659689700000|2022-08-05 08:55:00|6280|6274|6280|6274|6280|6274|6274.1|6268.1|3
1659690000000|2022-08-05 09:00:00|6281.6|6271.6|6275.3|6269.3|6281.6|6272|6272.3|6266.3|21
1659690300000|2022-08-05 09:05:00|6274.6|6268.6|6262.8|6256.8|6281|6275|6262.8|6256.8|19
1659690600000|2022-08-05 09:10:00|6262.9|6256.9|6272.8|6266.8|6274.3|6268.3|6262.3|6256.3|8
1659690900000|2022-08-05 09:15:00|6272.7|6266.7|6275.2|6269.2|6279.9|6272.7|6272.4|6264.7|0
1659691200000|2022-08-05 09:20:00|6275.1|6269.1|6276.2|6270.2|6279.6|6272.2|6273.7|6267.7|1
1659691500000|2022-08-05 09:25:00|6276.1|6270.1|6279.1|6273.1|6279.1|6273.1|6272.1|6264.6|0
1659691800000|2022-08-05 09:30:00|6278.7|6272.7|6273.7|6267.7|6281.1|6275.1|6272.6|6264.5|0
1659692100000|2022-08-05 09:35:00|6273.9|6267.9|6278.2|6272.2|6278.9|6272.2|6272|6264.7|1
1659692400000|2022-08-05 09:40:00|6278.5|6272.5|6291.7|6281.7|6295.6|6286.7|6278.5|6272.5|2
1659692700000|2022-08-05 09:45:00|6292.1|6282.1|6281.9|6275.9|6292.2|6283.4|6281.9|6273.4|0
1659693000000|2022-08-05 09:50:00|6281.2|6275.2|6277.2|6271.2|6285.9|6279.9|6277.2|6271.2|22
1659693300000|2022-08-05 09:55:00|6277.8|6271.8|6275.2|6269.2|6287.8|6281.8|6275.2|6269.2|3
1659693600000|2022-08-05 10:00:00|6275.3|6269.3|6282|6276|6287|6281|6274.3|6267.2|7
1659693900000|2022-08-05 10:05:00|6281.5|6275.5|6279|6273|6282.5|6276.5|6275.3|6269.3|2
1659694200000|2022-08-05 10:10:00|6278.8|6272.8|6277|6271|6279.6|6273|6269.8|6263.8|15
1659694500000|2022-08-05 10:15:00|6279.6|6269.6|6278.8|6272.8|6282|6273|6274.6|6265|0
1659694800000|2022-08-05 10:20:00|6279|6273|6269.4|6263.4|6281.5|6274.3|6269.4|6261.3|0
1659695100000|2022-08-05 10:25:00|6269.8|6263.8|6273.3|6263.3|6273.3|6263.8|6265.8|6259.8|0
1659695400000|2022-08-05 10:30:00|6271.6|6265.6|6272.6|6266.6|6276.3|6269.6|6263.1|6257.1|12
1659695700000|2022-08-05 10:35:00|6272.3|6266.3|6272.4|6262.4|6276.3|6267.9|6265.1|6257.4|1
1659696000000|2022-08-05 10:40:00|6272.3|6262.3|6272.4|6262.4|6273.9|6263.2|6262.4|6256.4|2
1659696300000|2022-08-05 10:45:00|6270.1|6264.1|6269.2|6263.2|6273.1|6265.7|6256.6|6250.6|28
1659696600000|2022-08-05 10:50:00|6268.2|6262.2|6269.7|6263.7|6276.4|6267.2|6266.5|6260.4|1
1659696900000|2022-08-05 10:55:00|6269.4|6263.4|6268.1|6262.1|6269.7|6263.7|6264|6258|2
1659697200000|2022-08-05 11:00:00|6268.4|6262.4|6267.9|6261.9|6270|6264|6258.5|6252|8
1659697500000|2022-08-05 11:05:00|6268.9|6262.9|6263|6257|6268.9|6262.9|6260.4|6254.4|19
1659697800000|2022-08-05 11:10:00|6264.5|6254.5|6257.2|6251.2|6264.5|6254.5|6255.7|6249.7|1
1659698100000|2022-08-05 11:15:00|6257.3|6251.3|6255.6|6249.6|6257.7|6251.7|6254|6248|45
1659698400000|2022-08-05 11:20:00|6255.5|6249.5|6264.2|6258.2|6264.2|6258.2|6252.3|6246.3|91
1659698700000|2022-08-05 11:25:00|6262.7|6256.7|6262.1|6256.1|6265.7|6259.7|6259.1|6253.1|3
1659699000000|2022-08-05 11:30:00|6262.5|6256.5|6268.3|6262.3|6271.1|6265.1|6262.5|6256.5|2
1659699300000|2022-08-05 11:35:00|6267.5|6261.5|6270.1|6264.1|6270.8|6264.8|6263.6|6257.6|3
1659699600000|2022-08-05 11:40:00|6270|6264|6273.3|6267.3|6273.5|6267.5|6269.5|6263.5|1
1659699900000|2022-08-05 11:45:00|6273|6267|6273.4|6267.4|6278.6|6272.6|6269.4|6263.4|5
1659700200000|2022-08-05 11:50:00|6273.8|6267.8|6278.1|6272.1|6280.9|6274.9|6273.6|6267.6|5
1659700500000|2022-08-05 11:55:00|6277.8|6271.8|6279.9|6273.9|6281.1|6275.1|6273.1|6267.1|20
1659700800000|2022-08-05 12:00:00|6280.1|6274.1|6308.9|6302.9|6308.9|6302.9|6279.1|6273.1|13
1659701100000|2022-08-05 12:05:00|6308.6|6302.6|6297.4|6291.4|6308.6|6302.6|6293.6|6287.6|3
1659701400000|2022-08-05 12:10:00|6297.7|6291.7|6308.5|6298.5|6308.5|6298.5|6297.1|6291.1|1
1659701700000|2022-08-05 12:15:00|6308.6|6302.6|6322.9|6316.9|6324|6318|6308.6|6302.6|29
1659702000000|2022-08-05 12:20:00|6323|6317|6316.7|6310.7|6324.5|6318.5|6312.5|6306.5|13
1659702300000|2022-08-05 12:25:00|6316.2|6310.2|6336.5|6330.5|6339.3|6333|6315|6309|18
1659702600000|2022-08-05 12:30:00|6336.7|6321.7|6295.5|6289.5|6336.7|6321.7|6290.4|6284|11
1659702900000|2022-08-05 12:35:00|6294.5|6288.5|6274.3|6268.3|6294.8|6288.8|6269.7|6263.7|107
1659703200000|2022-08-05 12:40:00|6274.8|6268.8|6271.5|6261.5|6285.3|6279.3|6266.5|6260.5|185
1659706200000|2022-08-05 13:30:00|6255.9|6249.9|6246.9|6240.9|6260.6|6254.6|6187.1|6181.1|389
1659706500000|2022-08-05 13:35:00|6247.6|6241.6|6250.7|6244.7|6263.4|6257.4|6237.2|6231.2|139
1659706800000|2022-08-05 13:40:00|6249.9|6243.9|6247.6|6241.6|6256.7|6250.7|6235.4|6229.4|427
1659707100000|2022-08-05 13:45:00|6248.2|6242.2|6263|6257|6273.9|6267.9|6246.5|6240.5|277
1659707400000|2022-08-05 13:50:00|6263.4|6257.4|6269.2|6263.2|6272.4|6266.4|6261.5|6255.5|97
1659707700000|2022-08-05 13:55:00|6270.2|6264.2|6341|6335|6341|6335|6269|6263|235
1659708000000|2022-08-05 14:00:00|6338.3|6332.3|6331.1|6325.1|6341|6335|6319|6313|124
1659708300000|2022-08-05 14:05:00|6331.6|6325.6|6394.2|6388.2|6396.7|6390.7|6331.3|6325.3|196
1659708600000|2022-08-05 14:10:00|6395.2|6389.2|6413.6|6407.6|6429.3|6423.3|6393.7|6387.7|223
1659708900000|2022-08-05 14:15:00|6411.8|6405.8|6400.1|6394.1|6427.3|6421.3|6399.7|6393.7|186
1659709200000|2022-08-05 14:20:00|6400.6|6394.6|6393.3|6387.3|6408.1|6402.1|6385.1|6379.1|187
1659709500000|2022-08-05 14:25:00|6392.8|6386.8|6399.1|6393.1|6407.4|6401.4|6392.4|6386.4|123
1659709800000|2022-08-05 14:30:00|6398.9|6392.9|6399.9|6393.9|6404.7|6398.7|6391.4|6385.4|184
1659710100000|2022-08-05 14:35:00|6400.7|6394.7|6427.7|6421.7|6429.4|6423.4|6400.1|6394.1|75
1659710400000|2022-08-05 14:40:00|6428.1|6422.1|6409.4|6403.4|6428.9|6422.9|6399.9|6393.9|57
1659710700000|2022-08-05 14:45:00|6409.5|6403.5|6393.6|6387.6|6411.4|6405.4|6390.2|6384.2|228
1659711000000|2022-08-05 14:50:00|6392.9|6386.9|6396|6390|6396|6390|6378.4|6372.4|139
1659711300000|2022-08-05 14:55:00|6396.5|6390.5|6395.4|6389.4|6400.5|6394.5|6379.7|6373.7|62
1659711600000|2022-08-05 15:00:00|6395.9|6389.9|6396|6390|6401.2|6395.2|6391.4|6385.4|22
1659711900000|2022-08-05 15:05:00|6395|6389|6362|6356|6396.7|6390.7|6357.2|6351.2|112
1659712200000|2022-08-05 15:10:00|6363.4|6357.4|6385.8|6379.8|6386.2|6380.2|6363.4|6357.4|132
1659712500000|2022-08-05 15:15:00|6385.5|6379.5|6375.5|6369.5|6391.5|6385.5|6373.5|6367.5|44
1659712800000|2022-08-05 15:20:00|6375.8|6369.8|6384.6|6378.6|6389.6|6383.6|6373.3|6367.3|168
1659713100000|2022-08-05 15:25:00|6385|6379|6391.3|6385.3|6394.6|6388.6|6372.1|6366.1|125
1659713400000|2022-08-05 15:30:00|6391.6|6385.6|6393.9|6387.9|6396.1|6390.1|6384.9|6378.9|63
1659713700000|2022-08-05 15:35:00|6394.3|6388.3|6398.6|6392.6|6398.6|6392.6|6391.3|6385.3|207
1659714000000|2022-08-05 15:40:00|6399|6393|6404.6|6398.6|6410.4|6404.4|6397.5|6391.5|198
1659714300000|2022-08-05 15:45:00|6404.3|6398.3|6390.6|6384.6|6411.9|6405.9|6388.1|6382.1|103
1659714600000|2022-08-05 15:50:00|6390.3|6384.3|6402.8|6396.8|6406.4|6400.4|6390.3|6384.3|8
1659714900000|2022-08-05 15:55:00|6402.4|6396.4|6400.9|6394.9|6407.4|6401.4|6389.9|6383.9|28
1659715200000|2022-08-05 16:00:00|6400.1|6394.1|6417.1|6411.1|6422.4|6416.4|6399.2|6393.2|12
1659715500000|2022-08-05 16:05:00|6417.2|6411.2|6424.9|6418.9|6432.7|6426.7|6417.2|6411.2|37
1659715800000|2022-08-05 16:10:00|6425.5|6419.5|6418.9|6412.9|6431.5|6425.5|6417.7|6411.7|98
1659716100000|2022-08-05 16:15:00|6419.4|6413.4|6428.4|6422.4|6439.5|6433.5|6416.5|6410.5|28
1659716400000|2022-08-05 16:20:00|6428.7|6422.7|6409.8|6403.8|6429.9|6423.9|6409.5|6403.5|266
1659716700000|2022-08-05 16:25:00|6410.5|6404.5|6437.5|6431.5|6441.1|6435.1|6405.5|6399.5|268
1659717000000|2022-08-05 16:30:00|6438.1|6432.1|6435.8|6429.8|6449|6443|6435.3|6429.3|57
1659717300000|2022-08-05 16:35:00|6436|6430|6423.1|6417.1|6452.5|6446.5|6423.1|6417.1|55
1659717600000|2022-08-05 16:40:00|6422.3|6416.3|6430.1|6424.1|6434.1|6428.1|6421.8|6415.8|30
1659717900000|2022-08-05 16:45:00|6429.9|6423.9|6452.4|6446.4|6458.3|6452.3|6427.3|6421.3|135
1659718200000|2022-08-05 16:50:00|6450.3|6444.3|6451.8|6445.8|6457.8|6451.8|6446.8|6440.8|45
1659718500000|2022-08-05 16:55:00|6451.6|6445.6|6441.1|6435.1|6453.8|6447.8|6440.1|6434.1|25
1659718800000|2022-08-05 17:00:00|6441.6|6435.6|6435.4|6429.4|6444.9|6438.9|6433.9|6427.9|28
1659719100000|2022-08-05 17:05:00|6435.7|6429.7|6430.1|6424.1|6441.2|6435.2|6429.7|6423.7|123
1659719400000|2022-08-05 17:10:00|6430.4|6424.4|6448|6442|6451.2|6445.2|6430.4|6424.4|25
1659719700000|2022-08-05 17:15:00|6447.9|6441.9|6441.1|6435.1|6449.5|6443.5|6437.5|6431.5|70
1659720000000|2022-08-05 17:20:00|6440.9|6434.9|6443|6437|6443.7|6437.7|6439.9|6433.9|70
1659720300000|2022-08-05 17:25:00|6442.7|6436.7|6445|6439|6448.7|6442.7|6439.9|6433.9|53
1659720600000|2022-08-05 17:30:00|6445.4|6439.4|6452.7|6446.7|6452.7|6446.7|6438.8|6432.8|130
1659720900000|2022-08-05 17:35:00|6453|6447|6462.3|6456.3|6464|6458|6452.2|6446.2|47
1659721200000|2022-08-05 17:40:00|6462.8|6456.8|6459.8|6453.8|6465.8|6459.8|6458.3|6452.3|62
1659721500000|2022-08-05 17:45:00|6459.2|6453.2|6459.1|6453.1|6463|6457|6455.6|6449.6|115
1659721800000|2022-08-05 17:50:00|6460.3|6454.3|6458.8|6452.8|6462.1|6456.1|6455.1|6449.1|51
1659722100000|2022-08-05 17:55:00|6459|6453|6454.1|6448.1|6459.1|6453.1|6448.6|6442.6|68
1659722400000|2022-08-05 18:00:00|6454.8|6448.8|6471.1|6465.1|6478.5|6472.5|6454|6448|239
1659722700000|2022-08-05 18:05:00|6471.6|6465.6|6484.3|6478.3|6498.6|6492.6|6471.3|6465.3|139
1659723000000|2022-08-05 18:10:00|6484.6|6478.6|6472.1|6466.1|6497.3|6491.3|6458.4|6452.4|920
1659723300000|2022-08-05 18:15:00|6472.6|6466.6|6453.9|6438.9|6472.6|6466.6|6447.8|6438.9|207
1659916800000|2022-08-08 00:00:00|6487.8|6481.8|6536.5|6530.5|6540.1|6534.1|6486.7|6479.3|252
1659917100000|2022-08-08 00:05:00|6536.2|6530.2|6561.8|6555.8|6564.3|6558.3|6535.3|6529.3|311
1659917400000|2022-08-08 00:10:00|6562.7|6556.7|6562.2|6556.2|6564.6|6558.6|6561|6555|202
1659917700000|2022-08-08 00:15:00|6562|6556|6563.2|6557.2|6569.2|6563.2|6561|6555|120
1659918000000|2022-08-08 00:20:00|6563.4|6557.4|6567.5|6561.5|6577.7|6571.7|6563.4|6557.4|42
1659918300000|2022-08-08 00:25:00|6571|6565|6586.9|6580.9|6591|6585|6569.9|6563.9|30
1659918600000|2022-08-08 00:30:00|6587.2|6581.2|6585.3|6579.3|6587.6|6581.6|6580.4|6574.4|3
1659918900000|2022-08-08 00:35:00|6585.5|6579.5|6568.4|6562.4|6585.5|6579.5|6568.4|6562.4|48
1659919200000|2022-08-08 00:40:00|6567.5|6561.5|6563.1|6557.1|6568|6562|6562.1|6556.1|36
1659919500000|2022-08-08 00:45:00|6562.8|6556.8|6564.8|6558.8|6566.8|6560.8|6561.8|6555.8|26
1659919800000|2022-08-08 00:50:00|6565|6559|6556.6|6550.6|6565|6559|6556.1|6550.1|2
1659920100000|2022-08-08 00:55:00|6556.1|6550.1|6561.1|6555.1|6561.6|6555.6|6551.9|6545.9|25
1659920400000|2022-08-08 01:00:00|6558.1|6552.1|6557.2|6551.2|6564.1|6558.1|6552.1|6546.1|14
1659920700000|2022-08-08 01:05:00|6557.5|6551.5|6551.9|6545.9|6559.6|6553.6|6542.5|6536.5|44
1659921000000|2022-08-08 01:10:00|6552.4|6546.4|6551.5|6545.5|6553.4|6547.4|6543.6|6537.6|15
1659921300000|2022-08-08 01:15:00|6551.7|6545.7|6550.8|6544.8|6557.2|6551.2|6547.5|6541.5|12
1659921600000|2022-08-08 01:20:00|6551|6545|6546.8|6540.8|6551.8|6545.8|6545.6|6539.6|2
1659921900000|2022-08-08 01:25:00|6547|6541|6547|6541|6552.8|6546.8|6544|6538|3
1659922200000|2022-08-08 01:30:00|6546.8|6540.8|6548.9|6542.9|6551.8|6545.8|6544.6|6538.6|14
1659922500000|2022-08-08 01:35:00|6547.9|6541.9|6547.8|6541.8|6550.8|6544.6|6544.8|6538.8|7
1659922800000|2022-08-08 01:40:00|6546.6|6540.6|6563.1|6557.1|6563.1|6557.1|6546.6|6540.6|7
1659923100000|2022-08-08 01:45:00|6562.9|6556.9|6568|6562|6571.1|6565.1|6559.4|6553.4|21
1659923400000|2022-08-08 01:50:00|6567.6|6561.6|6565.2|6559.2|6568.6|6562.4|6562.9|6556|0
1659923700000|2022-08-08 01:55:00|6564.4|6558.4|6570.7|6564.7|6572.3|6566.3|6563.4|6557.4|12
1659924000000|2022-08-08 02:00:00|6571.3|6565.3|6564.4|6558.4|6575.5|6569.4|6564.4|6558.4|1
1659924300000|2022-08-08 02:05:00|6564.7|6558.7|6562.9|6556.9|6566.7|6560.7|6559.7|6553.7|7
1659924600000|2022-08-08 02:10:00|6563.2|6557.2|6561.6|6555.6|6563.7|6557.7|6555.2|6549.2|5
1659924900000|2022-08-08 02:15:00|6561|6555|6562.4|6556.4|6564.5|6558.5|6558.8|6552.8|22
1659925200000|2022-08-08 02:20:00|6562.7|6556.7|6566.9|6560.9|6571.2|6565.2|6562.7|6556.7|8
1659925500000|2022-08-08 02:25:00|6567.2|6561.2|6565.7|6559.7|6570.2|6564.2|6565.2|6559.2|11
1659925800000|2022-08-08 02:30:00|6565.2|6559.2|6577.2|6571.2|6579|6573|6561.2|6555.2|7
1659926100000|2022-08-08 02:35:00|6577.7|6571.7|6587|6581|6590.5|6584.5|6572.5|6566.5|17
1659926400000|2022-08-08 02:40:00|6586.8|6580.8|6577.7|6571.7|6590.9|6584.9|6576.4|6570.4|10
1659926700000|2022-08-08 02:45:00|6577.4|6571.4|6575.7|6569.7|6577.4|6571.4|6573.4|6567.4|0
1659927000000|2022-08-08 02:50:00|6575.2|6569.2|6572.2|6566.2|6576.4|6569.2|6566.4|6560.4|1
1659927300000|2022-08-08 02:55:00|6571.7|6565.7|6567.8|6561.8|6572.2|6566.2|6565.6|6559.6|0
1659927600000|2022-08-08 03:00:00|6567.6|6561.6|6563.8|6557.8|6570.8|6563.1|6561.6|6553.4|0
1659927900000|2022-08-08 03:05:00|6564|6558|6566.6|6560.6|6566.8|6560.8|6561.1|6554.4|0
1659928200000|2022-08-08 03:10:00|6566.3|6560.3|6566.3|6560.3|6566.9|6560.6|6561.4|6555.4|0
1659928500000|2022-08-08 03:15:00|6566.1|6560.1|6563.6|6557.6|6568.1|6562.1|6562.4|6556.4|1
1659928800000|2022-08-08 03:20:00|6563.4|6557.4|6559.6|6553.6|6567.8|6560.6|6559.6|6553.6|2
1659929100000|2022-08-08 03:25:00|6559.3|6553.3|6557.3|6551.3|6559.3|6553.3|6554.6|6548.6|0
1659929400000|2022-08-08 03:30:00|6557|6551|6567.2|6561.2|6567.4|6561.4|6557|6551|3
1659929700000|2022-08-08 03:35:00|6567.7|6561.7|6568.4|6562.4|6569.7|6563.7|6567.4|6561.4|11
1659930000000|2022-08-08 03:40:00|6568.7|6562.7|6570.6|6564.6|6570.9|6564.9|6566.9|6560.9|9
1659930300000|2022-08-08 03:45:00|6570.9|6564.9|6569.7|6563.7|6570.9|6564.9|6569.2|6563.2|1
1659930600000|2022-08-08 03:50:00|6569.2|6563.2|6561.7|6555.7|6569.9|6563.9|6561.7|6555.7|5
1659930900000|2022-08-08 03:55:00|6562.2|6556.2|6561.7|6555.7|6563.7|6557.7|6560.2|6554.2|5
1659931200000|2022-08-08 04:00:00|6561.2|6555.2|6556.2|6550.2|6563.2|6557.2|6556.2|6550.2|4
1659931500000|2022-08-08 04:05:00|6556.4|6550.4|6552|6546|6557.3|6551.3|6548.5|6542.5|31
1659931800000|2022-08-08 04:10:00|6555.7|6545.7|6556.1|6550.1|6560.3|6554.3|6552.2|6545.7|1
1659932100000|2022-08-08 04:15:00|6555.8|6549.8|6567.1|6561.1|6569.8|6561.8|6555.3|6547|10
1659932400000|2022-08-08 04:20:00|6566.3|6560.3|6559.1|6553.1|6566.3|6560.3|6559.1|6553.1|0
1659932700000|2022-08-08 04:25:00|6558.6|6552.6|6556.4|6550.4|6564.6|6556.3|6554.9|6548.9|1
1659933000000|2022-08-08 04:30:00|6556.9|6550.9|6555.6|6549.6|6561.1|6555.1|6555.6|6549.6|0
1659933300000|2022-08-08 04:35:00|6555.9|6549.9|6548.2|6542.2|6555.9|6549.9|6547.9|6541.9|5
1659933600000|2022-08-08 04:40:00|6548.4|6542.4|6555.4|6549.4|6556.7|6550.7|6548.4|6542.4|9
1659933900000|2022-08-08 04:45:00|6554.4|6548.4|6553.8|6543.8|6557|6548.7|6549.7|6542.8|2
1659934200000|2022-08-08 04:50:00|6553.5|6543.5|6548.5|6542.5|6553.5|6544.7|6548.5|6542.2|0
1659934500000|2022-08-08 04:55:00|6548.4|6542.4|6552.2|6546.2|6554|6546.3|6548.4|6542.4|0
1659934800000|2022-08-08 05:00:00|6552.4|6546.4|6548.2|6542.2|6554.4|6548.4|6548.1|6541.9|10
1659935100000|2022-08-08 05:05:00|6547.6|6541.6|6547.8|6541.8|6551.3|6545.3|6546.6|6540.6|10
1659935400000|2022-08-08 05:10:00|6548|6542|6541.6|6535.6|6548.8|6542.8|6541.6|6535.6|7
1659935700000|2022-08-08 05:15:00|6542.3|6536.3|6542.9|6536.9|6546.9|6540.9|6542.1|6536.1|9
1659936000000|2022-08-08 05:20:00|6541.9|6535.9|6542.8|6536.8|6544.6|6538.6|6541.9|6535.9|3
1659936300000|2022-08-08 05:25:00|6542.6|6536.6|6539.9|6533.9|6542.6|6536.6|6539.1|6533.1|20
1659936600000|2022-08-08 05:30:00|6539.1|6533.1|6554.8|6548.8|6559.8|6553.8|6537.1|6531.1|14
1659936900000|2022-08-08 05:35:00|6555.1|6549.1|6551.1|6545.1|6555.1|6549.1|6543.3|6537.3|2
1659937200000|2022-08-08 05:40:00|6550.8|6544.8|6548.5|6542.5|6551.1|6545.1|6543.2|6537.2|7
1659937500000|2022-08-08 05:45:00|6549.5|6543.5|6554.8|6544.8|6555.7|6549.7|6549.2|6543.2|9
1659937800000|2022-08-08 05:50:00|6553.3|6547.3|6549.3|6543.3|6553.8|6547.8|6544.5|6538.5|7
1659938100000|2022-08-08 05:55:00|6550.1|6544.1|6551.8|6545.8|6553.6|6546.8|6549.6|6542.6|1
1659938400000|2022-08-08 06:00:00|6549.6|6543.6|6563|6557|6563|6557|6549.6|6543.6|6
1659938700000|2022-08-08 06:05:00|6562.8|6556.8|6573.8|6567.8|6579.6|6573.6|6561.5|6555.5|10
1659939000000|2022-08-08 06:10:00|6573.6|6567.6|6591.6|6585.6|6592.8|6586.8|6566.1|6560.1|6
1659939300000|2022-08-08 06:15:00|6591.8|6585.8|6602.5|6596.5|6612.9|6606.9|6591.8|6585.8|37
1659939600000|2022-08-08 06:20:00|6604.8|6594.8|6600.4|6594.4|6608.4|6602|6600.1|6592.8|0
1659939900000|2022-08-08 06:25:00|6600.1|6594.1|6607.2|6597.2|6609.5|6601.3|6597.2|6591.2|1
1659940200000|2022-08-08 06:30:00|6606.9|6596.9|6595.4|6589.4|6607.2|6597.6|6588.1|6582.1|4
1659940500000|2022-08-08 06:35:00|6597.7|6587.7|6597.2|6587.2|6601.9|6595.9|6592.6|6586.6|1
1659940800000|2022-08-08 06:40:00|6596.9|6586.9|6593.2|6587.2|6599.7|6593|6587.9|6581.7|3
1659941100000|2022-08-08 06:45:00|6595.7|6585.7|6595.4|6589.4|6600.1|6592.5|6591.9|6585.3|2
1659941400000|2022-08-08 06:50:00|6598.5|6588.5|6598.7|6592.7|6599.3|6593.3|6594.5|6587.7|2
1659941700000|2022-08-08 06:55:00|6599|6593|6615.5|6609.5|6616.2|6610.2|6599|6593|19
1659942000000|2022-08-08 07:00:00|6615.7|6609.7|6624|6618|6633.8|6627.8|6614.9|6608.9|16
1659942300000|2022-08-08 07:05:00|6624.7|6618.7|6632.3|6626.3|6632.3|6626.3|6618.2|6612.2|9
1659942600000|2022-08-08 07:10:00|6632.8|6626.8|6629.4|6623.4|6635.5|6629.5|6627.9|6621.9|3
1659942900000|2022-08-08 07:15:00|6629.2|6623.2|6630.9|6624.9|6634.4|6628.4|6627.9|6621.9|6
1659943200000|2022-08-08 07:20:00|6629.1|6623.1|6633.2|6627.2|6635.1|6629.1|6628.1|6622.1|17
1659943500000|2022-08-08 07:25:00|6633.4|6627.4|6631.1|6625.1|6633.9|6627.9|6627.6|6621.6|3
1659943800000|2022-08-08 07:30:00|6630.9|6624.9|6627.3|6621.3|6635.4|6629.4|6627.1|6620.6|7
1659944100000|2022-08-08 07:35:00|6627|6621|6630.3|6624.3|6630.7|6624.7|6623.9|6617.9|13
1659944400000|2022-08-08 07:40:00|6630.1|6624.1|6626.9|6620.9|6630.4|6624.4|6624.5|6618.5|22
1659944700000|2022-08-08 07:45:00|6624.8|6618.8|6615.7|6609.7|6628.8|6622.8|6614.5|6608.5|12
1659945000000|2022-08-08 07:50:00|6615.5|6609.5|6614.5|6608.5|6616|6610|6607.8|6601.8|2
1659945300000|2022-08-08 07:55:00|6615|6609|6599.5|6593.5|6616|6610|6598.2|6592.2|6
1659945600000|2022-08-08 08:00:00|6599.2|6593.2|6593.3|6587.3|6602|6596|6592.3|6586.3|0
1659945900000|2022-08-08 08:05:00|6593.5|6587.5|6592.9|6586.9|6595.5|6589.5|6587.7|6581.7|3
1659946200000|2022-08-08 08:10:00|6592.6|6586.6|6585.9|6579.9|6592.9|6586.9|6574.5|6568.5|12
1659946500000|2022-08-08 08:15:00|6585.5|6575.5|6591.2|6585.2|6592.9|6586.9|6585.5|6575.5|53
1659946800000|2022-08-08 08:20:00|6591|6585|6588.9|6582.9|6592.8|6586.8|6587.4|6581.1|25
1659947100000|2022-08-08 08:25:00|6589.1|6583.1|6588.9|6582.9|6596.1|6590.1|6588.2|6582.2|28
1659947400000|2022-08-08 08:30:00|6588.7|6582.7|6582.4|6576.4|6593.1|6587.1|6580.9|6574.9|86
1659947700000|2022-08-08 08:35:00|6581.9|6575.9|6579.3|6573.3|6583.4|6577.4|6577.9|6571.9|1
1659948000000|2022-08-08 08:40:00|6579|6573|6587.9|6581.9|6590.9|6584.9|6579|6573|2
1659948300000|2022-08-08 08:45:00|6587.7|6581.7|6582.2|6576.2|6589.4|6583.4|6581.7|6575.7|1
1659948600000|2022-08-08 08:50:00|6583.2|6577.2|6580.5|6574.5|6588.4|6581.4|6580.5|6574.5|0
1659948900000|2022-08-08 08:55:00|6580|6574|6580.5|6574.5|6585|6577.3|6578.7|6572.7|0
1659949200000|2022-08-08 09:00:00|6580.2|6574.2|6582.4|6576.4|6583.7|6577.7|6578.4|6572.4|16
1659949500000|2022-08-08 09:05:00|6583.1|6577.1|6584.3|6578.3|6594.6|6588.6|6583.1|6577.1|25
1659949800000|2022-08-08 09:10:00|6584.6|6578.6|6575.1|6569.1|6584.6|6578.6|6571.3|6565.3|3
1659950100000|2022-08-08 09:15:00|6577.1|6571.1|6568.7|6562.7|6580.8|6574.8|6564.3|6558.3|8
1659950400000|2022-08-08 09:20:00|6570.5|6564.5|6561.3|6555.3|6570.5|6564.5|6561.3|6555.3|6
1659950700000|2022-08-08 09:25:00|6562.5|6556.5|6558.2|6552.2|6562.5|6556.5|6551.8|6545.8|3
1659951000000|2022-08-08 09:30:00|6558.5|6552.5|6554|6548|6558.5|6552.5|6550|6544|5
1659951300000|2022-08-08 09:35:00|6553.7|6547.7|6548.4|6542.4|6558|6550.9|6548.4|6542.4|1
1659951600000|2022-08-08 09:40:00|6547.9|6541.9|6556.7|6550.7|6558.5|6552.5|6547|6541|16
1659951900000|2022-08-08 09:45:00|6555.8|6549.8|6553.5|6547.5|6556|6550|6551.5|6545.5|1
1659952200000|2022-08-08 09:50:00|6552|6546|6548.9|6542.9|6552|6546|6540.9|6534.9|16
1659952500000|2022-08-08 09:55:00|6549.1|6543.1|6544.4|6538.4|6551.9|6545.9|6540.4|6534.4|2
1659952800000|2022-08-08 10:00:00|6545.9|6539.9|6543.9|6537.9|6549.1|6543.1|6542.6|6536.6|6
1659953100000|2022-08-08 10:05:00|6546.4|6540.4|6547.4|6541.4|6549.9|6543.9|6545.4|6539.4|1
1659953400000|2022-08-08 10:10:00|6547.6|6541.6|6539.2|6533.2|6551.9|6545.9|6538.2|6532.2|7
1659953700000|2022-08-08 10:15:00|6539.1|6533.1|6538.8|6532.8|6541.9|6535.9|6531.4|6525.4|37
1659954000000|2022-08-08 10:20:00|6541.4|6535.4|6530.8|6524.8|6543.8|6537.8|6527.8|6521.8|25
1659954300000|2022-08-08 10:25:00|6530.6|6524.6|6537.3|6531.3|6539.6|6532.1|6530.6|6524.6|5
1659954600000|2022-08-08 10:30:00|6539.8|6529.8|6538.8|6532.8|6541.8|6535.8|6532.8|6526.8|0
1659954900000|2022-08-08 10:35:00|6538.6|6532.6|6538.1|6532.1|6544.1|6538.1|6535|6529|1
1659955200000|2022-08-08 10:40:00|6538.3|6532.3|6547.1|6532.1|6547.1|6540.5|6537.1|6530.1|0
1659955500000|2022-08-08 10:45:00|6540.9|6534.9|6538.3|6532.3|6547.3|6536.1|6538.3|6529.8|0
1659955800000|2022-08-08 10:50:00|6538.1|6532.1|6535.3|6529.3|6541.3|6533.6|6532|6525.8|2
1659956100000|2022-08-08 10:55:00|6535.5|6529.5|6537.5|6531.5|6541|6535|6534.1|6527.6|0
1659956400000|2022-08-08 11:00:00|6540|6534|6530.3|6524.3|6540|6534|6530.3|6524.3|4
1659956700000|2022-08-08 11:05:00|6530|6524|6553.7|6547.7|6558.3|6552.3|6529.3|6523.3|192
1659957000000|2022-08-08 11:10:00|6553.5|6547.5|6545.7|6539.7|6554.5|6547.5|6545.4|6539.4|7
1659957300000|2022-08-08 11:15:00|6545.9|6539.9|6547.9|6541.9|6549.1|6543.1|6545.5|6539.5|4
1659957600000|2022-08-08 11:20:00|6548.4|6542.4|6544.4|6538.4|6548.4|6542.4|6540|6534|5
1659957900000|2022-08-08 11:25:00|6544.2|6538.2|6544.4|6538.4|6548.1|6542.1|6541|6535|3
1659958200000|2022-08-08 11:30:00|6545.5|6539.5|6537.4|6531.4|6549.1|6543.1|6537.2|6531.2|23
1659958500000|2022-08-08 11:35:00|6537.9|6531.9|6540.1|6534.1|6548.9|6542.9|6531.9|6525.9|101
1659958800000|2022-08-08 11:40:00|6539.6|6533.6|6542.2|6536.2|6548.1|6542.1|6533.8|6527.8|43
1659959100000|2022-08-08 11:45:00|6541.9|6535.9|6546.5|6540.5|6555.1|6549.1|6540.9|6534.9|71
1659959400000|2022-08-08 11:50:00|6548|6542|6549|6543|6549|6543|6544|6538|17
1659959700000|2022-08-08 11:55:00|6548.7|6542.7|6539.3|6533.3|6549|6543|6537|6531|69
1659960000000|2022-08-08 12:00:00|6540.1|6534.1|6549.6|6543.6|6550.3|6544.3|6536.8|6530.8|43
1659960300000|2022-08-08 12:05:00|6550.3|6544.3|6546.6|6540.6|6550.9|6544.9|6541.3|6533.6|24
1659960600000|2022-08-08 12:10:00|6547.8|6537.8|6529.2|6523.2|6549.2|6542.8|6527.2|6521.2|22
1659960900000|2022-08-08 12:15:00|6530.7|6524.7|6530.4|6524.4|6539.2|6533.2|6529.2|6523.2|26
1659961200000|2022-08-08 12:20:00|6529.4|6523.4|6532.8|6526.8|6533.6|6527.6|6522.9|6516.9|24
1659961500000|2022-08-08 12:25:00|6533.6|6527.6|6535.7|6529.7|6540.4|6534.4|6526.7|6520.7|10
1659961800000|2022-08-08 12:30:00|6536.2|6530.2|6547.4|6541.4|6547.4|6541.4|6534.2|6528.2|15
1659962100000|2022-08-08 12:35:00|6547.7|6541.7|6543.7|6537.7|6554.7|6548.7|6543.7|6537.7|13
1659962400000|2022-08-08 12:40:00|6543.4|6537.4|6548.3|6542.3|6551.7|6545.7|6541.2|6535.2|26
1659965400000|2022-08-08 13:30:00|6570.6|6564.6|6600|6594|6608.6|6602.6|6570.6|6564.6|855
1659965700000|2022-08-08 13:35:00|6600.2|6594.2|6610.1|6604.1|6633.7|6627.7|6600.2|6594.2|286
1659966000000|2022-08-08 13:40:00|6608.6|6602.6|6561|6555|6613.1|6607.1|6551.9|6545.9|210
1659966300000|2022-08-08 13:45:00|6560.7|6554.7|6579.9|6573.9|6581.9|6575.9|6551.8|6545.8|144
1659966600000|2022-08-08 13:50:00|6581.3|6575.3|6580.1|6574.1|6592.2|6586.2|6578.7|6572.7|166
1659966900000|2022-08-08 13:55:00|6579.9|6573.9|6557.9|6551.9|6581.9|6575.9|6554.1|6548.1|221
1659967200000|2022-08-08 14:00:00|6558.4|6552.4|6542.6|6536.6|6558.7|6552.7|6533.8|6527.8|449
1659967500000|2022-08-08 14:05:00|6542.9|6536.9|6534.8|6528.8|6549.9|6543.9|6518|6512|127
1659967800000|2022-08-08 14:10:00|6534.1|6528.1|6510.6|6504.6|6534.1|6528.1|6508.3|6502.3|125
1659968100000|2022-08-08 14:15:00|6510.4|6504.4|6502.9|6496.9|6521.1|6515.1|6500.7|6494.7|286
1659968400000|2022-08-08 14:20:00|6503.3|6497.3|6494.3|6488.3|6512.2|6506.2|6492.6|6486.6|88
1659968700000|2022-08-08 14:25:00|6494.7|6488.7|6500.6|6494.6|6508|6502|6490.6|6484.6|62
1659969000000|2022-08-08 14:30:00|6500.3|6494.3|6497.3|6491.3|6504.7|6498.7|6496.3|6490.3|22
1659969300000|2022-08-08 14:35:00|6497|6491|6501.2|6495.2|6501.2|6495.2|6490.7|6484.7|224
1659969600000|2022-08-08 14:40:00|6500.2|6494.2|6496.4|6490.4|6504.8|6498.8|6491.1|6485.1|90
1659969900000|2022-08-08 14:45:00|6496.8|6490.8|6488.9|6482.9|6497.8|6491.8|6484.1|6478.1|49
1659970200000|2022-08-08 14:50:00|6489.3|6483.3|6520.9|6514.9|6521.1|6515.1|6488.6|6482.6|137
1659970500000|2022-08-08 14:55:00|6521.3|6515.3|6518.3|6512.3|6522.7|6516.7|6507.6|6501.6|61
1659970800000|2022-08-08 15:00:00|6518.6|6512.6|6548.7|6542.7|6552.9|6546.9|6518.6|6512.6|140
1659971100000|2022-08-08 15:05:00|6548.9|6542.9|6540.5|6534.5|6558.9|6552.9|6528.4|6522.4|249
1659971400000|2022-08-08 15:10:00|6540.3|6534.3|6562.9|6556.9|6573.8|6567.8|6539.7|6533.7|160
1659971700000|2022-08-08 15:15:00|6563.4|6557.4|6543|6537|6568.4|6562.4|6539.5|6533.5|79
1659972000000|2022-08-08 15:20:00|6542.5|6536.5|6534.4|6528.4|6542.5|6536.5|6521.7|6515.7|77
1659972300000|2022-08-08 15:25:00|6535|6529|6538.3|6532.3|6543.5|6537.5|6529.6|6523.6|51
1659972600000|2022-08-08 15:30:00|6539.3|6533.3|6518.1|6512.1|6539.3|6533.3|6517.3|6511.3|53
1659972900000|2022-08-08 15:35:00|6518.3|6512.3|6468.3|6462.3|6520.3|6514.3|6464|6458|325
1659973200000|2022-08-08 15:40:00|6468.8|6462.8|6479.8|6473.8|6486|6480|6467.8|6461.8|49
1659973500000|2022-08-08 15:45:00|6479.3|6473.3|6467.7|6461.7|6480.1|6474.1|6462.7|6456.7|79
1659973800000|2022-08-08 15:50:00|6467.9|6461.9|6470.4|6464.4|6474.8|6468.8|6463.2|6457.2|43
1659974100000|2022-08-08 15:55:00|6472.1|6466.1|6471.1|6465.1|6475.8|6469.8|6466.6|6460.6|32
1659974400000|2022-08-08 16:00:00|6471.9|6465.9|6479.2|6473.2|6485.3|6479.3|6471.6|6465.6|45
1659974700000|2022-08-08 16:05:00|6478.8|6472.8|6491.2|6485.2|6491.5|6485.5|6478.8|6472.8|43
1659975000000|2022-08-08 16:10:00|6491.5|6485.5|6499.9|6493.9|6507.1|6501.1|6489.9|6483.9|51
1659975300000|2022-08-08 16:15:00|6500.1|6494.1|6500.3|6494.3|6503.9|6497.9|6494|6488|14
1659975600000|2022-08-08 16:20:00|6500|6494|6505|6499|6507|6501|6499.3|6493.3|15
1659975900000|2022-08-08 16:25:00|6504.7|6498.7|6502.3|6496.3|6507.7|6501.7|6497.5|6491.5|7
1659976200000|2022-08-08 16:30:00|6501.7|6495.7|6500.7|6494.7|6504|6498|6498.4|6492.4|26
1659976500000|2022-08-08 16:35:00|6500.4|6494.4|6476.5|6470.5|6501|6495|6474|6468|32
1659976800000|2022-08-08 16:40:00|6476.3|6470.3|6461.5|6455.5|6478.3|6472.3|6460|6454|176
1659977100000|2022-08-08 16:45:00|6461.7|6455.7|6463.7|6457.7|6466.5|6460.5|6456.5|6450.5|119
1659977400000|2022-08-08 16:50:00|6461.7|6455.7|6468.1|6462.1|6471.4|6465.4|6456.6|6450.6|96
1659977700000|2022-08-08 16:55:00|6467.8|6461.8|6473.1|6467.1|6475.1|6469.1|6466.6|6460.6|33
1659978000000|2022-08-08 17:00:00|6472.1|6466.1|6474.5|6468.5|6476.8|6470.8|6471|6465|71
1659978300000|2022-08-08 17:05:00|6474.8|6468.8|6481.3|6475.3|6485.9|6479.9|6473.8|6467.8|26
1659978600000|2022-08-08 17:10:00|6481.1|6475.1|6485.4|6479.4|6488.6|6482.6|6478.8|6472.8|15
1659978900000|2022-08-08 17:15:00|6485.1|6479.1|6479.7|6473.7|6485.6|6479.6|6479.7|6473.7|25
1659979200000|2022-08-08 17:20:00|6479.4|6473.4|6485.7|6479.7|6490.2|6484.2|6478.3|6472.3|88
1659979500000|2022-08-08 17:25:00|6486.2|6480.2|6483.7|6477.7|6487.4|6481.4|6474.9|6468.9|136
1659979800000|2022-08-08 17:30:00|6484.4|6478.4|6496.6|6490.6|6498.2|6492.2|6484.1|6478.1|226
1659980100000|2022-08-08 17:35:00|6496.8|6490.8|6484|6478|6496.8|6490.8|6477.7|6471.7|170
1659980400000|2022-08-08 17:40:00|6482.4|6476.4|6473.3|6467.3|6484|6478|6473.3|6467.3|50
1659980700000|2022-08-08 17:45:00|6473.6|6467.6|6467|6461|6475.4|6469.4|6464.7|6458.7|69
1659981000000|2022-08-08 17:50:00|6466.5|6460.5|6455.8|6449.8|6466.8|6460.8|6455.2|6449.2|90
1659981300000|2022-08-08 17:55:00|6455.5|6449.5|6450.6|6444.6|6460.8|6454.8|6448|6442|370
1659981600000|2022-08-08 18:00:00|6451.1|6445.1|6468.9|6462.9|6473.5|6467.5|6450.4|6444.4|59
1659981900000|2022-08-08 18:05:00|6469.9|6463.9|6477.2|6471.2|6484.6|6478.6|6466.9|6460.9|114
1659982200000|2022-08-08 18:10:00|6477.8|6471.8|6498.1|6492.1|6502.4|6496.4|6458.8|6452.8|545
1659982500000|2022-08-08 18:15:00|6497.6|6491.6|6475.1|6469.1|6500.4|6494.4|6473.8|6467.8|179
1660003200000|2022-08-09 00:00:00|6502.5|6496.5|6523.4|6513.4|6523.7|6515.7|6496|6490|69
1660003500000|2022-08-09 00:05:00|6523.9|6513.9|6517.7|6511.7|6535|6529|6514.9|6506.9|74
1660003800000|2022-08-09 00:10:00|6518.6|6512.6|6516.3|6506.3|6520.9|6514.9|6514.9|6506.3|1
1660004100000|2022-08-09 00:15:00|6515|6509|6513.6|6507.6|6518.7|6512.7|6511.6|6505.5|5
1660004400000|2022-08-09 00:20:00|6513.3|6507.3|6514|6508|6516.8|6510.8|6511.1|6505.1|5
1660004700000|2022-08-09 00:25:00|6513.8|6507.8|6516|6510|6519|6513|6513|6507|17
1660005000000|2022-08-09 00:30:00|6515.1|6509.1|6512.7|6506.7|6515.5|6509.5|6510.7|6504.7|1
1660005300000|2022-08-09 00:35:00|6512.5|6506.5|6512|6506|6513.5|6507.5|6511|6505|1
1660005600000|2022-08-09 00:40:00|6512.2|6506.2|6513.6|6507.6|6515.2|6509.2|6512.2|6506.2|1
1660005900000|2022-08-09 00:45:00|6513.4|6507.4|6517.6|6511.6|6518.4|6511.6|6511.7|6505.7|1
1660006200000|2022-08-09 00:50:00|6518.1|6512.1|6522.2|6516.2|6522.7|6516.7|6516.1|6510.1|8
1660006500000|2022-08-09 00:55:00|6521.7|6515.7|6519.4|6509.4|6523.4|6517.4|6516.4|6509.4|5
1660006800000|2022-08-09 01:00:00|6517.1|6511.1|6535.9|6529.9|6535.9|6529.9|6515.9|6509.2|16
1660007100000|2022-08-09 01:05:00|6535.4|6529.4|6532.9|6526.9|6536.4|6530.4|6528.1|6522.1|0
1660007400000|2022-08-09 01:10:00|6530.9|6524.9|6528.9|6522.9|6534.6|6528.6|6522.3|6516.3|0
1660007700000|2022-08-09 01:15:00|6529.2|6523.2|6523.3|6517.3|6534.7|6527.2|6523.3|6514.5|34
1660008000000|2022-08-09 01:20:00|6524.7|6514.7|6514.8|6508.8|6524.7|6514.7|6514.7|6508.7|1
1660008300000|2022-08-09 01:25:00|6513.7|6507.7|6521.3|6511.3|6521.3|6512.8|6512.3|6506.3|1
1660008600000|2022-08-09 01:30:00|6518.3|6512.3|6516.8|6510.8|6519.3|6513.3|6512.3|6506.3|0
1660008900000|2022-08-09 01:35:00|6516|6510|6521.5|6511.5|6521.5|6514.5|6516|6509.3|0
1660009200000|2022-08-09 01:40:00|6519.2|6513.2|6518.7|6508.7|6522|6513.2|6513.2|6506.5|1
1660009500000|2022-08-09 01:45:00|6517.7|6511.7|6513.7|6507.7|6519.4|6512.2|6511.7|6505.7|1
1660009800000|2022-08-09 01:50:00|6514|6508|6514.5|6508.5|6515.9|6509.9|6512.2|6506.2|0
1660010100000|2022-08-09 01:55:00|6514.2|6508.2|6504|6498|6515.2|6509.2|6504|6498|11
1660010400000|2022-08-09 02:00:00|6504.5|6498.5|6503.6|6497.6|6510.8|6504.8|6502.8|6496.8|13
1660010700000|2022-08-09 02:05:00|6504.1|6498.1|6513.3|6507.3|6513.3|6507.3|6504.1|6498.1|1
1660011000000|2022-08-09 02:10:00|6513.5|6507.5|6511|6505|6518|6510.8|6510.5|6504.5|0
1660011300000|2022-08-09 02:15:00|6511.2|6505.2|6510.9|6504.9|6512.2|6505.9|6509.2|6502|0
1660011600000|2022-08-09 02:20:00|6510.4|6504.4|6509.2|6503.2|6515.9|6508.9|6508.2|6502.2|0
1660011900000|2022-08-09 02:25:00|6509.4|6503.4|6508.4|6502.4|6509.4|6503.4|6508.2|6502.2|0
1660012200000|2022-08-09 02:30:00|6508.9|6502.9|6518.9|6508.9|6522.9|6515.9|6506.2|6500.2|0
1660012500000|2022-08-09 02:35:00|6517.9|6511.9|6528.4|6518.4|6530.3|6524.3|6517.2|6508.9|0
1660012800000|2022-08-09 02:40:00|6529.1|6519.1|6518.5|6512.5|6529.1|6521.9|6517.4|6510.9|4
1660013100000|2022-08-09 02:45:00|6518.7|6512.7|6522.9|6516.9|6525.1|6518.9|6518.7|6512.7|0
1660013400000|2022-08-09 02:50:00|6523.4|6517.4|6526.7|6520.7|6529.1|6521.6|6519.9|6511.4|1
1660013700000|2022-08-09 02:55:00|6527.4|6521.4|6544.4|6538.4|6546.6|6538.4|6527.4|6521.4|7
1660014000000|2022-08-09 03:00:00|6546.4|6540.4|6542.9|6536.9|6554.6|6546.9|6542.9|6535.4|4
1660014300000|2022-08-09 03:05:00|6542.6|6536.6|6536.8|6530.8|6542.8|6536.8|6535.1|6529.1|2
1660014600000|2022-08-09 03:10:00|6538.8|6532.8|6553.3|6547.3|6555.3|6549.3|6537.1|6531.1|1
1660014900000|2022-08-09 03:15:00|6554.8|6548.8|6554.3|6548.3|6556.4|6550.4|6550.3|6544.3|0
1660015200000|2022-08-09 03:20:00|6554|6548|6552.8|6546.8|6556.8|6549.1|6549.8|6543.8|1
1660015500000|2022-08-09 03:25:00|6553.3|6547.3|6549.8|6543.8|6556.1|6550.1|6549.8|6543.8|0
1660015800000|2022-08-09 03:30:00|6550|6544|6554.6|6548.6|6555.3|6549.3|6549.8|6543.8|0
1660016100000|2022-08-09 03:35:00|6554.3|6548.3|6554.6|6548.6|6555.8|6549.8|6552.8|6546.8|27
1660016400000|2022-08-09 03:40:00|6555.6|6549.6|6553.5|6547.5|6557|6549.6|6552|6542|0
1660016700000|2022-08-09 03:45:00|6554|6548|6551.8|6545.8|6555.5|6549.5|6550.3|6544.3|1
1660017000000|2022-08-09 03:50:00|6552.8|6546.8|6551.8|6545.8|6553.3|6547.3|6550.3|6544.3|0
1660017300000|2022-08-09 03:55:00|6551.3|6545.3|6552.8|6546.8|6552.8|6546.8|6550.8|6544.8|0
1660017600000|2022-08-09 04:00:00|6553.3|6547.3|6551.5|6545.5|6556.3|6550.3|6551|6545|1
1660017900000|2022-08-09 04:05:00|6551.3|6545.3|6552.8|6546.8|6552.8|6546.8|6550.8|6544.8|0
1660018200000|2022-08-09 04:10:00|6554.3|6548.3|6550.2|6544.2|6557.6|6551.6|6550.2|6544.2|0
1660018500000|2022-08-09 04:15:00|6548.8|6542.8|6551|6545|6551|6545|6545|6539|0
1660018800000|2022-08-09 04:20:00|6551.3|6545.3|6550|6540|6551.3|6545.3|6548.5|6540|0
1660019100000|2022-08-09 04:25:00|6550.2|6540.2|6553|6547|6553|6547|6547.5|6539.8|0
1660019400000|2022-08-09 04:30:00|6553.2|6547.2|6555|6545|6555.2|6547.5|6551.9|6544.2|0
1660019700000|2022-08-09 04:35:00|6551.9|6545.9|6536.4|6530.4|6551.9|6545.9|6535.2|6529.2|7
1660020000000|2022-08-09 04:40:00|6536.2|6530.2|6542.8|6532.8|6543|6533.7|6536.2|6530.2|0
1660020300000|2022-08-09 04:45:00|6541.3|6535.3|6539.7|6533.7|6546|6537.5|6537.7|6531.7|1
1660020600000|2022-08-09 04:50:00|6541.3|6535.3|6544.4|6534.4|6544.4|6535.9|6541.3|6534.2|0
1660020900000|2022-08-09 04:55:00|6540.9|6534.9|6541.2|6535.2|6541.7|6535.7|6540.9|6534.9|0
1660021200000|2022-08-09 05:00:00|6540.9|6534.9|6536.9|6530.9|6541.7|6535.7|6536.9|6530.9|0
1660021500000|2022-08-09 05:05:00|6538|6528|6527.4|6521.4|6538|6528.4|6525.6|6519.6|5
1660021800000|2022-08-09 05:10:00|6526.9|6520.9|6526.1|6520.1|6528.4|6522.4|6524.6|6518.6|0
1660022100000|2022-08-09 05:15:00|6523.6|6517.6|6525.9|6519.9|6526.1|6520.1|6522.1|6516.1|0
1660022400000|2022-08-09 05:20:00|6527|6521|6526.1|6520.1|6527|6521|6522.8|6516.8|1
1660022700000|2022-08-09 05:25:00|6526.3|6520.3|6537.6|6527.6|6537.6|6529.4|6525.5|6519.5|1
1660023000000|2022-08-09 05:30:00|6537.4|6527.4|6544.1|6534.1|6553.1|6546.1|6534.6|6525.1|10
1660023300000|2022-08-09 05:35:00|6542.6|6532.6|6535.1|6525.1|6543.1|6535.6|6529.4|6523.4|0
1660023600000|2022-08-09 05:40:00|6533.4|6527.4|6546.6|6536.6|6546.6|6537.6|6533.4|6526.1|0
1660023900000|2022-08-09 05:45:00|6546.1|6536.1|6550.3|6544.3|6553.1|6545.8|6545.6|6534.6|2
1660024200000|2022-08-09 05:50:00|6550.1|6544.1|6539|6529|6554.1|6547.3|6537.5|6529|7
1660024500000|2022-08-09 05:55:00|6537|6531|6545|6539|6550|6540|6532.5|6526.5|1
1660024800000|2022-08-09 06:00:00|6548.2|6538.2|6555|6545|6556|6549.7|6545.5|6536.7|1
1660025100000|2022-08-09 06:05:00|6555.2|6545.2|6573.2|6567.2|6579|6569.7|6554.2|6545.2|25
1660025400000|2022-08-09 06:10:00|6573.5|6567.5|6578.8|6572.8|6582|6576|6573.5|6567.5|5
1660025700000|2022-08-09 06:15:00|6578.6|6572.6|6570.3|6564.3|6586|6580|6570.3|6563|6
1660026000000|2022-08-09 06:20:00|6569.5|6563.5|6549.5|6543.5|6569.5|6563.5|6549.2|6543.2|3
1660026300000|2022-08-09 06:25:00|6549.3|6543.3|6547.2|6541.2|6556.2|6547.5|6538.6|6531.2|10
1660026600000|2022-08-09 06:30:00|6546.2|6540.2|6534.4|6528.4|6548|6541.5|6528.2|6522.2|2
1660026900000|2022-08-09 06:35:00|6533.6|6527.6|6545.7|6539.7|6546.2|6540.2|6533.4|6526.7|0
1660027200000|2022-08-09 06:40:00|6545.4|6539.4|6543.1|6533.1|6547.2|6539.4|6536.6|6528.4|6
1660027500000|2022-08-09 06:45:00|6540.6|6534.6|6557.6|6547.6|6557.6|6548.1|6540.6|6534.6|0
1660027800000|2022-08-09 06:50:00|6557.1|6547.1|6561.9|6551.9|6564.3|6557.1|6554.6|6545.1|0
1660028100000|2022-08-09 06:55:00|6560.8|6550.8|6558.6|6548.6|6561.1|6552.8|6553.3|6544.8|0
1660028400000|2022-08-09 07:00:00|6557.8|6547.8|6545.6|6539.6|6557.8|6549.8|6539.8|6531.5|5
1660028700000|2022-08-09 07:05:00|6550.4|6544.4|6547.3|6541.3|6559.1|6551.8|6547.3|6537.3|1
1660029000000|2022-08-09 07:10:00|6547.8|6541.8|6540.5|6534.5|6550.7|6544|6540.5|6534.5|1
1660029300000|2022-08-09 07:15:00|6540.7|6534.7|6550.8|6535.8|6550.8|6543.1|6540.7|6534.7|3
1660029600000|2022-08-09 07:20:00|6548|6538|6543|6533|6548.3|6538.3|6538.8|6532.8|0
1660029900000|2022-08-09 07:25:00|6543.6|6533.6|6547|6537|6547|6537.7|6540.7|6532.8|0
1660030200000|2022-08-09 07:30:00|6546.5|6536.5|6548.5|6538.5|6549|6539|6541|6534.2|0
1660030500000|2022-08-09 07:35:00|6548.2|6538.2|6549.2|6539.2|6549.2|6542.2|6542.5|6533.7|0
1660030800000|2022-08-09 07:40:00|6555|6549|6551|6541|6555.5|6549.5|6542.7|6536.7|38
1660031100000|2022-08-09 07:45:00|6551.5|6541.5|6548.2|6542.2|6553.5|6547.5|6548.2|6540.8|0
1660031400000|2022-08-09 07:50:00|6548.5|6542.5|6550|6540|6551.9|6544.5|6547.7|6540|0
1660031700000|2022-08-09 07:55:00|6547.7|6541.7|6538.8|6528.8|6547.7|6541.7|6533.9|6527.9|1
1660032000000|2022-08-09 08:00:00|6536.3|6530.3|6536.2|6530.2|6543.4|6536.7|6534.5|6527.8|19
1660032300000|2022-08-09 08:05:00|6536.4|6530.4|6536.7|6530.7|6546.9|6540.4|6536.4|6528.4|3
1660032600000|2022-08-09 08:10:00|6536.9|6530.9|6543.2|6533.2|6543.2|6537|6536.3|6528.4|1
1660032900000|2022-08-09 08:15:00|6542.7|6532.7|6542.6|6532.6|6542.8|6533.9|6537.9|6530.6|13
1660033200000|2022-08-09 08:20:00|6542.4|6532.4|6538.8|6528.8|6542.6|6534.1|6532.7|6526.6|42
1660033500000|2022-08-09 08:25:00|6535.8|6529.8|6535.5|6529.5|6544.1|6538.1|6532.5|6526.5|13
1660033800000|2022-08-09 08:30:00|6535.8|6529.8|6544.3|6534.3|6545.3|6539.3|6535.8|6529.8|0
1660034100000|2022-08-09 08:35:00|6544.6|6534.6|6548.3|6538.3|6555.3|6549.3|6542.8|6534.3|4
1660034400000|2022-08-09 08:40:00|6548.6|6538.6|6548.5|6538.5|6551.8|6539|6548.3|6536.8|0
1660034700000|2022-08-09 08:45:00|6548.3|6538.3|6536|6530|6550.3|6538.5|6536|6527.5|164
1660035000000|2022-08-09 08:50:00|6536.6|6530.6|6534.3|6528.3|6537|6531|6532.7|6525.5|0
1660035300000|2022-08-09 08:55:00|6534.6|6528.6|6535.1|6529.1|6538.3|6529.7|6522.3|6516.3|17
1660035600000|2022-08-09 09:00:00|6535.9|6529.9|6538.7|6532.7|6540.3|6533.3|6534.8|6528.8|14
1660035900000|2022-08-09 09:05:00|6538.5|6532.5|6539|6533|6539|6533|6536.5|6530.5|0
1660036200000|2022-08-09 09:10:00|6538.8|6532.8|6540|6534|6540|6534|6535|6529|4
1660036500000|2022-08-09 09:15:00|6539.7|6533.7|6535.1|6529.1|6540|6534|6531.1|6525.1|36
1660036800000|2022-08-09 09:20:00|6534.9|6528.9|6535.1|6529.1|6536.1|6530.1|6532.4|6526.4|3
1660037100000|2022-08-09 09:25:00|6534.7|6528.7|6533.7|6527.7|6535.2|6529.2|6531.4|6525.4|1
1660037400000|2022-08-09 09:30:00|6533.1|6527.1|6530.7|6524.7|6540.2|6534.2|6528.2|6522.2|9
1660037700000|2022-08-09 09:35:00|6530.4|6524.4|6533.9|6527.9|6537.1|6531.1|6530.4|6524.4|8
1660038000000|2022-08-09 09:40:00|6535.1|6529.1|6538.4|6532.4|6539.4|6533.4|6532.9|6526.9|8
1660038300000|2022-08-09 09:45:00|6538|6532|6539.9|6533.9|6539.9|6533.9|6535.6|6529.6|2
1660038600000|2022-08-09 09:50:00|6539.4|6533.4|6536.1|6530.1|6539.4|6533.4|6529.1|6523.1|38
1660038900000|2022-08-09 09:55:00|6535.9|6529.9|6532.6|6526.6|6537.5|6531.5|6530.6|6524.6|6
1660039200000|2022-08-09 10:00:00|6532.1|6526.1|6526.5|6520.5|6535.1|6529.1|6525.7|6519.7|12
1660039500000|2022-08-09 10:05:00|6526.7|6520.7|6528.5|6522.5|6530.5|6524.5|6526.5|6520.5|1
1660039800000|2022-08-09 10:10:00|6528.7|6522.7|6531.7|6525.7|6533.8|6526.5|6526.5|6520.5|3
1660040100000|2022-08-09 10:15:00|6531.4|6525.4|6527.8|6521.8|6538.7|6532.7|6527.3|6521.3|4
1660040400000|2022-08-09 10:20:00|6528.3|6522.3|6533.7|6527.7|6541.9|6535.9|6525.5|6519.5|10
1660040700000|2022-08-09 10:25:00|6533.9|6527.9|6539.7|6533.7|6539.7|6533.7|6533.9|6527.9|9
1660041000000|2022-08-09 10:30:00|6539.4|6533.4|6530.2|6524.2|6541.4|6535.4|6529.1|6523.1|28
1660041300000|2022-08-09 10:35:00|6530.4|6524.4|6526.9|6520.9|6530.5|6524.5|6525.7|6519.7|4
1660041600000|2022-08-09 10:40:00|6526.7|6520.7|6531.1|6525.1|6534.9|6528.9|6525.7|6519.7|23
1660041900000|2022-08-09 10:45:00|6536.4|6526.4|6527.1|6521.1|6536.4|6527.9|6527.1|6521.1|39
1660042200000|2022-08-09 10:50:00|6527.9|6521.9|6529.8|6523.8|6530.1|6524.1|6527.4|6521.4|4
1660042500000|2022-08-09 10:55:00|6530.1|6524.1|6536|6530|6536.6|6530.6|6528.8|6522.8|24
1660042800000|2022-08-09 11:00:00|6537|6531|6544.8|6538.8|6548.1|6542.1|6536.3|6530.3|52
1660043100000|2022-08-09 11:05:00|6545.1|6539.1|6565|6559|6565|6559|6536.5|6530.5|40
1660043400000|2022-08-09 11:10:00|6565.5|6559.5|6575.1|6569.1|6579.6|6573.6|6560.3|6554.3|10
1660043700000|2022-08-09 11:15:00|6574.8|6568.8|6560.1|6554.1|6576.5|6570.5|6557.8|6551.8|7
1660044000000|2022-08-09 11:20:00|6560.3|6554.3|6563.4|6557.4|6573.8|6567.8|6559.6|6553.6|54
1660044300000|2022-08-09 11:25:00|6563.7|6557.7|6569.4|6563.4|6570.2|6564.2|6560.1|6554.1|6
1660044600000|2022-08-09 11:30:00|6569.1|6563.1|6553.8|6547.8|6569.1|6563.1|6553.1|6547.1|10
1660044900000|2022-08-09 11:35:00|6555.4|6549.4|6545.8|6539.8|6557.7|6551.7|6542.6|6536.6|16
1660045200000|2022-08-09 11:40:00|6546.3|6540.3|6542.1|6536.1|6546.8|6540.8|6540.6|6534.6|3
1660045500000|2022-08-09 11:45:00|6542.4|6536.4|6553.8|6547.8|6555.4|6549.4|6542.4|6536.4|7
1660045800000|2022-08-09 11:50:00|6554.5|6548.5|6557|6551|6557|6551|6552.8|6546.8|8
1660046100000|2022-08-09 11:55:00|6557.3|6551.3|6556.1|6550.1|6558.8|6552.8|6553.3|6547.3|6
1660046400000|2022-08-09 12:00:00|6556.3|6550.3|6557.8|6551.8|6559.3|6553.3|6552.8|6546.8|39
1660046700000|2022-08-09 12:05:00|6557|6551|6562.5|6556.5|6564.3|6558.3|6554.5|6548.5|10
1660047000000|2022-08-09 12:10:00|6560.8|6554.8|6561|6555|6564|6558|6557|6551|18
1660047300000|2022-08-09 12:15:00|6561.7|6551.7|6555.5|6549.5|6561.7|6554.5|6555|6549|88
1660047600000|2022-08-09 12:20:00|6555|6549|6557.5|6551.5|6566|6560|6555|6549|17
1660047900000|2022-08-09 12:25:00|6557.2|6551.2|6556.2|6550.2|6557.7|6551.7|6555.2|6549.2|17
1660048200000|2022-08-09 12:30:00|6555.9|6549.9|6560|6554|6562.2|6556.2|6554.5|6548.5|54
1660048500000|2022-08-09 12:35:00|6559.8|6553.8|6563.2|6557.2|6565.2|6559.2|6558.7|6552.7|24
1660048800000|2022-08-09 12:40:00|6563.4|6557.4|6571.5|6565.5|6574.9|6568.9|6559.5|6553.5|18
1660051800000|2022-08-09 13:30:00|6574.6|6568.6|6586.3|6580.3|6592.8|6586.8|6570.3|6564.3|634
1660052100000|2022-08-09 13:35:00|6586|6580|6569.3|6563.3|6586.8|6580.8|6556.2|6550.2|219
1660052400000|2022-08-09 13:40:00|6570.6|6564.6|6579.2|6573.2|6583.8|6577.8|6565.2|6559.2|81
1660052700000|2022-08-09 13:45:00|6579.5|6573.5|6574.5|6568.5|6597|6591|6568.8|6562.8|108
1660053000000|2022-08-09 13:50:00|6574|6568|6551|6545|6576.6|6570.6|6543|6537|66
1660053300000|2022-08-09 13:55:00|6550.7|6544.7|6539.6|6533.6|6567.4|6561.4|6538.1|6532.1|211
1660053600000|2022-08-09 14:00:00|6539.9|6533.9|6549.1|6543.1|6549.1|6543.1|6529.5|6523.5|148
1660053900000|2022-08-09 14:05:00|6548.8|6542.8|6539.2|6533.2|6554.1|6548.1|6537.7|6531.7|95
1660054200000|2022-08-09 14:10:00|6539.9|6533.9|6541.9|6535.9|6550.9|6544.9|6536.4|6530.4|87
1660054500000|2022-08-09 14:15:00|6541.3|6535.3|6552.5|6546.5|6556.7|6550.7|6541.1|6535.1|252
1660054800000|2022-08-09 14:20:00|6551|6545|6555|6549|6561|6555|6548.5|6542.5|41
1660055100000|2022-08-09 14:25:00|6554.2|6548.2|6551.1|6545.1|6558.3|6552.3|6546.1|6540.1|56
1660055400000|2022-08-09 14:30:00|6550.6|6544.6|6537.2|6531.2|6551.1|6545.1|6534.1|6528.1|61
1660055700000|2022-08-09 14:35:00|6536.7|6530.7|6516.2|6510.2|6543.2|6537.2|6506.4|6500.4|78
1660056000000|2022-08-09 14:40:00|6516.5|6510.5|6523.7|6517.7|6528.2|6522.2|6503.7|6497.7|77
1660056300000|2022-08-09 14:45:00|6523.4|6517.4|6525.3|6519.3|6528.6|6522.6|6515.2|6509.2|51
1660056600000|2022-08-09 14:50:00|6525.6|6519.6|6534.3|6528.3|6538.9|6532.9|6521.6|6515.6|83
1660056900000|2022-08-09 14:55:00|6534.1|6528.1|6535.7|6529.7|6537.1|6531.1|6528|6522|149
1660057200000|2022-08-09 15:00:00|6534.9|6528.9|6523.7|6517.7|6539.6|6533.6|6521|6515|166
1660057500000|2022-08-09 15:05:00|6523.9|6517.9|6526.6|6520.6|6533|6527|6518.2|6512.2|61
1660057800000|2022-08-09 15:10:00|6527.1|6521.1|6511.8|6505.8|6527.1|6521.1|6502.5|6496.5|35
1660058100000|2022-08-09 15:15:00|6512|6506|6497.9|6491.9|6517.3|6511.3|6496.4|6490.4|168
1660058400000|2022-08-09 15:20:00|6499.9|6493.9|6518.1|6512.1|6520.5|6514.5|6496.9|6490.9|101
1660058700000|2022-08-09 15:25:00|6518.4|6512.4|6506|6500|6527.9|6521.9|6505.8|6499.8|56
1660059000000|2022-08-09 15:30:00|6506.5|6500.5|6482.6|6476.6|6510.5|6504.5|6474.1|6468.1|143
1660059300000|2022-08-09 15:35:00|6483.4|6477.4|6490.4|6484.4|6494.4|6488.4|6477.9|6471.9|258
1660059600000|2022-08-09 15:40:00|6489.2|6483.2|6501.7|6495.7|6506.7|6500.7|6484.1|6478.1|146
1660059900000|2022-08-09 15:45:00|6502.2|6496.2|6495.4|6489.4|6503.5|6497.5|6494.2|6488.2|110
1660060200000|2022-08-09 15:50:00|6495.2|6489.2|6486.2|6480.2|6496.4|6490.4|6481.2|6475.2|142
1660060500000|2022-08-09 15:55:00|6487.7|6481.7|6490.7|6484.7|6495.2|6489.2|6482.7|6476.7|92
1660060800000|2022-08-09 16:00:00|6490.4|6484.4|6501.4|6495.4|6501.4|6495.4|6487|6481|118
1660061100000|2022-08-09 16:05:00|6501.1|6495.1|6524.6|6518.6|6524.6|6518.6|6498.1|6492.1|129
1660061400000|2022-08-09 16:10:00|6524.1|6518.1|6535.9|6529.9|6536.2|6530.2|6523.3|6517.3|111
1660061700000|2022-08-09 16:15:00|6535.2|6529.2|6523.7|6517.7|6545.2|6539.2|6523.7|6517.7|60
1660062000000|2022-08-09 16:20:00|6524.7|6518.7|6519.4|6513.4|6529.4|6523.4|6513.4|6507.4|77
1660062300000|2022-08-09 16:25:00|6518.9|6512.9|6506.9|6500.9|6519.4|6513.4|6504.6|6498.6|15
1660062600000|2022-08-09 16:30:00|6506.7|6500.7|6499.4|6493.4|6509.6|6503.6|6495.8|6489.8|106
1660062900000|2022-08-09 16:35:00|6499.2|6493.2|6500.7|6494.7|6504|6498|6493.2|6487.2|459
1660063200000|2022-08-09 16:40:00|6500.5|6494.5|6501|6495|6504.5|6498.5|6500|6494|132
1660063500000|2022-08-09 16:45:00|6500.8|6494.8|6501.5|6495.5|6503.9|6497.9|6498.9|6492.9|41
1660063800000|2022-08-09 16:50:00|6501.2|6495.2|6504.6|6498.6|6504.9|6498.9|6498.7|6492.7|31
1660064100000|2022-08-09 16:55:00|6504.4|6498.4|6506.4|6500.4|6509.5|6503.5|6500.9|6494.9|32
1660064400000|2022-08-09 17:00:00|6506.2|6500.2|6513|6507|6513.5|6507.5|6505.4|6499.4|29
1660064700000|2022-08-09 17:05:00|6512.2|6506.2|6506|6500|6516.5|6510.5|6503.8|6497.8|261
1660065000000|2022-08-09 17:10:00|6506.8|6500.8|6504.6|6498.6|6508.3|6502.3|6500.7|6494.7|45
1660065300000|2022-08-09 17:15:00|6504.3|6498.3|6509.3|6503.3|6516.2|6510.2|6502.1|6496.1|10
1660065600000|2022-08-09 17:20:00|6509.8|6503.8|6517.3|6511.3|6520.8|6514.8|6509.3|6503.3|42
1660065900000|2022-08-09 17:25:00|6517.8|6511.8|6522.5|6516.5|6524.8|6518.8|6516.3|6510.3|9
1660066200000|2022-08-09 17:30:00|6522.3|6516.3|6534.1|6528.1|6542.3|6536.3|6521.8|6515.8|65
1660066500000|2022-08-09 17:35:00|6533.9|6527.9|6531|6525|6538.1|6532.1|6529.1|6523.1|131
1660066800000|2022-08-09 17:40:00|6530.5|6524.5|6521.5|6515.5|6530.5|6524.5|6515.6|6509.6|71
1660067100000|2022-08-09 17:45:00|6521.2|6515.2|6521.9|6515.9|6523.4|6517.4|6517.6|6511.6|105
1660067400000|2022-08-09 17:50:00|6521.5|6515.5|6529|6523|6529.2|6523.2|6517.4|6511.4|67
1660067700000|2022-08-09 17:55:00|6528.7|6522.7|6533.2|6527.2|6533.2|6527.2|6520.4|6514.4|95
1660068000000|2022-08-09 18:00:00|6532.5|6526.5|6523.2|6517.2|6533.2|6527.2|6522.9|6516.9|162
1660068300000|2022-08-09 18:05:00|6523.5|6517.5|6521.8|6515.8|6526.2|6520.2|6518.8|6512.8|118
1660068600000|2022-08-09 18:10:00|6522.3|6516.3|6530.5|6524.5|6535.1|6529.1|6522.1|6516.1|666
1660068900000|2022-08-09 18:15:00|6531.2|6525.2|6520.5|6514.5|6531.2|6525.2|6519.5|6513.5|390
1660089600000|2022-08-10 00:00:00|6531.3|6525.3|6549.2|6543.2|6556|6549|6527.5|6521.5|51
1660089900000|2022-08-10 00:05:00|6548.7|6542.7|6550.2|6544.2|6550.7|6544.2|6541|6534.1|8
1660090200000|2022-08-10 00:10:00|6551.2|6541.2|6540.5|6534.5|6551.2|6544.5|6539.5|6529.8|0
1660090500000|2022-08-10 00:15:00|6541.2|6535.2|6529.5|6523.5|6544.5|6535.2|6529.5|6523.5|8
1660090800000|2022-08-10 00:20:00|6529.7|6523.7|6522.8|6516.8|6533.3|6526|6519.3|6513.3|20
1660091100000|2022-08-10 00:25:00|6524|6518|6520.2|6514.2|6525.3|6518|6519|6512.5|8
1660091400000|2022-08-10 00:30:00|6520|6514|6523.5|6517.5|6525|6519|6519.2|6513.2|1
1660091700000|2022-08-10 00:35:00|6522.7|6516.7|6519.7|6513.7|6523.5|6517.5|6519.2|6513.2|0
1660092000000|2022-08-10 00:40:00|6519.4|6513.4|6518.4|6512.4|6522.2|6516.2|6518.4|6512.4|2
1660092300000|2022-08-10 00:45:00|6518.9|6512.9|6520.7|6514.7|6520.7|6514.7|6516.5|6510.5|13
1660092600000|2022-08-10 00:50:00|6520.9|6514.9|6522.2|6516.2|6524.2|6518.2|6519|6513|7
1660092900000|2022-08-10 00:55:00|6522.5|6516.5|6519.4|6513.4|6522.7|6516.7|6517.4|6511.4|5
1660093200000|2022-08-10 01:00:00|6519.2|6513.2|6518.9|6512.9|6519.2|6513.2|6498.1|6492.1|63
1660093500000|2022-08-10 01:05:00|6518.4|6512.4|6522.4|6516.4|6525.9|6519.9|6517.2|6511.2|5
1660093800000|2022-08-10 01:10:00|6522.6|6516.6|6520.9|6514.9|6527.4|6518.9|6519.9|6513.9|5
1660094100000|2022-08-10 01:15:00|6520.4|6514.4|6526.1|6520.1|6530.4|6524.4|6519.9|6513.9|9
1660094400000|2022-08-10 01:20:00|6526.6|6520.6|6523.6|6517.6|6528.3|6522.3|6519.9|6513.9|8
1660094700000|2022-08-10 01:25:00|6523.3|6517.3|6527.6|6521.6|6528.9|6522.9|6521.4|6515.4|12
1660095000000|2022-08-10 01:30:00|6527.1|6521.1|6535.1|6529.1|6537.1|6531.1|6526.6|6519|0
1660095300000|2022-08-10 01:35:00|6534.8|6528.8|6534.6|6528.6|6537.1|6531.1|6532.6|6526.1|0
1660095600000|2022-08-10 01:40:00|6535.6|6525.6|6535.6|6529.6|6537.8|6530.3|6530.1|6524.1|0
1660095900000|2022-08-10 01:45:00|6537.3|6527.3|6542.1|6536.1|6542.6|6536.6|6534.1|6525.6|0
1660096200000|2022-08-10 01:50:00|6541.8|6535.8|6535.9|6529.9|6545.1|6539.1|6535.3|6529.3|0
1660096500000|2022-08-10 01:55:00|6535.6|6529.6|6536.1|6530.1|6538.1|6532.1|6532.8|6526.8|0
1660096800000|2022-08-10 02:00:00|6536.3|6530.3|6544.1|6538.1|6547.3|6541.3|6532.6|6526.6|1
1660097100000|2022-08-10 02:05:00|6543.8|6537.8|6542.3|6536.3|6546.3|6539.1|6538.1|6532.1|1
1660097400000|2022-08-10 02:10:00|6542.6|6536.6|6542.6|6536.6|6547.5|6541.5|6539|6532.8|19
1660097700000|2022-08-10 02:15:00|6542|6536|6536.3|6530.3|6542|6536|6533.1|6527.1|0
1660098000000|2022-08-10 02:20:00|6535.8|6529.8|6534.8|6528.8|6536.1|6530.1|6530.8|6524.8|2
1660098300000|2022-08-10 02:25:00|6533.9|6527.9|6532.3|6526.3|6534.5|6528.5|6526|6520|6
1660098600000|2022-08-10 02:30:00|6532|6526|6527.3|6521.3|6546.5|6540.5|6527.3|6521.3|12
1660098900000|2022-08-10 02:35:00|6527.5|6521.5|6512.7|6506.7|6527.5|6521.5|6506.2|6500.2|4
1660099200000|2022-08-10 02:40:00|6511.4|6505.4|6504|6498|6511.4|6505.4|6501.2|6494.2|0
1660099500000|2022-08-10 02:45:00|6503.7|6497.7|6500.4|6494.4|6504.5|6498.5|6492|6484.8|3
1660099800000|2022-08-10 02:50:00|6500.2|6494.2|6501.7|6495.7|6504.2|6497.9|6498.9|6492.9|0
1660100100000|2022-08-10 02:55:00|6501.2|6495.2|6483.4|6477.4|6502.2|6496.2|6481.7|6475.7|5
1660100400000|2022-08-10 03:00:00|6482.9|6476.9|6490.2|6484.2|6498.2|6491|6481.9|6475.9|19
1660100700000|2022-08-10 03:05:00|6489.7|6483.7|6487.7|6481.7|6491.7|6485.7|6485.2|6479.2|14
1660101000000|2022-08-10 03:10:00|6487.4|6481.4|6481.7|6475.7|6490.6|6484.6|6478.2|6472.2|8
1660101300000|2022-08-10 03:15:00|6480.4|6474.4|6487.9|6481.9|6491.4|6485.4|6477.7|6471.7|2
1660101600000|2022-08-10 03:20:00|6490.5|6480.5|6484.9|6478.9|6491.1|6484.1|6484.9|6478.9|0
1660101900000|2022-08-10 03:25:00|6485.1|6479.1|6487.6|6481.6|6491.1|6482.8|6484.9|6478.9|0
1660102200000|2022-08-10 03:30:00|6487.8|6481.8|6484.9|6478.9|6489.1|6481.8|6484.9|6478.9|0
1660102500000|2022-08-10 03:35:00|6484.6|6478.6|6486.6|6480.6|6489.1|6480.6|6483.6|6476.1|0
1660102800000|2022-08-10 03:40:00|6488.3|6478.3|6490.8|6484.8|6493.1|6484.8|6485.4|6477.1|1
1660103100000|2022-08-10 03:45:00|6493.1|6483.1|6491.1|6485.1|6493.1|6485.6|6490.6|6483.1|0
1660103400000|2022-08-10 03:50:00|6490.5|6484.5|6493.3|6487.3|6496.6|6490.6|6490.5|6484.5|1
1660103700000|2022-08-10 03:55:00|6493.1|6487.1|6492.5|6486.5|6493.1|6487.1|6489.6|6483.6|0
1660104000000|2022-08-10 04:00:00|6486.5|6480.5|6490.8|6484.8|6491.3|6484.8|6486.5|6480.5|4
1660104300000|2022-08-10 04:05:00|6490.5|6484.5|6492|6486|6492.3|6486.3|6490.3|6484.3|18
1660104600000|2022-08-10 04:10:00|6493.3|6487.3|6493.7|6487.7|6497.8|6491.8|6493.3|6487.3|0
1660104900000|2022-08-10 04:15:00|6494|6488|6488.8|6482.8|6494.2|6488.2|6488|6482|0
1660105200000|2022-08-10 04:20:00|6489.3|6483.3|6489.3|6483.3|6491.3|6485.3|6488.8|6482.8|0
1660105500000|2022-08-10 04:25:00|6489|6483|6492.5|6486.5|6495|6487.2|6488.2|6482.2|0
1660105800000|2022-08-10 04:30:00|6493.7|6483.7|6486.2|6480.2|6494.5|6488.5|6484.5|6478.5|1
1660106100000|2022-08-10 04:35:00|6486.5|6480.5|6483|6477|6486.5|6480.5|6480|6474|5
1660106400000|2022-08-10 04:40:00|6484.7|6474.7|6486.5|6480.5|6486.5|6480.5|6483.2|6474.7|0
1660106700000|2022-08-10 04:45:00|6485.7|6479.7|6484.7|6478.7|6487.7|6481.7|6484.7|6478.7|2
1660107000000|2022-08-10 04:50:00|6484.4|6478.4|6486.8|6480.8|6487|6481|6484.4|6478.4|56
1660107300000|2022-08-10 04:55:00|6487.2|6481.2|6491.2|6485.2|6491.2|6485.2|6485.5|6479.5|2
1660107600000|2022-08-10 05:00:00|6490.5|6484.5|6489|6483|6493.7|6486.2|6488.7|6482|0
1660107900000|2022-08-10 05:05:00|6491.5|6485.5|6485.4|6479.4|6493|6486.5|6485.4|6479.4|0
1660108200000|2022-08-10 05:10:00|6485.2|6479.2|6488|6482|6488.5|6482.5|6485.2|6479.2|7
1660108500000|2022-08-10 05:15:00|6489.2|6483.2|6490.5|6480.5|6490.5|6483.9|6487.2|6480.5|0
1660108800000|2022-08-10 05:20:00|6487|6481|6485|6479|6489.5|6483.5|6483.5|6477.5|0
1660109100000|2022-08-10 05:25:00|6484.9|6478.9|6476.2|6470.2|6485.8|6479.8|6474.9|6468.9|1
1660109400000|2022-08-10 05:30:00|6475.9|6469.9|6465.4|6459.4|6477.2|6471.2|6464.9|6458.9|39
1660109700000|2022-08-10 05:35:00|6465.7|6459.7|6475.4|6469.4|6475.4|6469.4|6464.9|6458.9|4
1660110000000|2022-08-10 05:40:00|6475.9|6469.9|6498.9|6492.9|6499.1|6493.1|6475.9|6469.9|3
1660110300000|2022-08-10 05:45:00|6498.7|6492.7|6493.4|6487.4|6502.2|6496.2|6491.9|6485.9|5
1660110600000|2022-08-10 05:50:00|6491.6|6485.6|6492.4|6486.4|6497.6|6490.1|6485.9|6479.9|0
1660110900000|2022-08-10 05:55:00|6492.1|6486.1|6488.6|6482.6|6495.1|6488.9|6486.6|6480.6|0
1660111200000|2022-08-10 06:00:00|6488.4|6482.4|6481.9|6471.9|6491.1|6484.4|6479.9|6470.9|1
1660111500000|2022-08-10 06:05:00|6481.8|6471.8|6481.1|6471.1|6484.6|6472.8|6476.8|6469.3|6
1660111800000|2022-08-10 06:10:00|6484.6|6469.6|6466.3|6460.3|6484.6|6476.3|6465.3|6459.3|10
1660112100000|2022-08-10 06:15:00|6465.8|6459.8|6469.8|6463.8|6472.1|6465.8|6458.8|6452.8|11
1660112400000|2022-08-10 06:20:00|6470.3|6464.3|6478.8|6468.8|6481.3|6474.5|6470.3|6464.3|4
1660112700000|2022-08-10 06:25:00|6479.1|6469.1|6476.5|6470.5|6483.3|6474.8|6475.1|6467.3|3
1660113000000|2022-08-10 06:30:00|6476.8|6470.8|6479.8|6473.8|6480|6474|6468.2|6461.1|0
1660113300000|2022-08-10 06:35:00|6481.3|6471.3|6480.5|6474.5|6481.5|6475.5|6473.2|6466|3
1660113600000|2022-08-10 06:40:00|6480.3|6474.3|6481.5|6475.5|6485.5|6479.5|6476.8|6470.6|4
1660113900000|2022-08-10 06:45:00|6481.2|6475.2|6483.2|6477.2|6487.5|6481.5|6480.2|6474.2|1
1660114200000|2022-08-10 06:50:00|6484.2|6478.2|6484|6478|6487.5|6479.7|6481.5|6474|1
1660114500000|2022-08-10 06:55:00|6482.5|6476.5|6484.2|6478.2|6487.2|6480.2|6479.5|6473.2|1
1660114800000|2022-08-10 07:00:00|6483.9|6477.9|6503.7|6493.7|6509.5|6503.5|6483.9|6477|7
1660115100000|2022-08-10 07:05:00|6504.4|6494.4|6504|6494|6511|6505|6497.9|6491.2|0
1660115400000|2022-08-10 07:10:00|6504.2|6494.2|6495.2|6489.2|6508|6500.5|6495.2|6486.9|0
1660115700000|2022-08-10 07:15:00|6495.4|6489.4|6492.9|6486.9|6505.4|6496.7|6492.9|6486.7|1
1660116000000|2022-08-10 07:20:00|6493.9|6487.9|6489.9|6479.9|6496.2|6488.4|6486.7|6477.7|15
1660116300000|2022-08-10 07:25:00|6490.1|6480.1|6489.1|6483.1|6495.6|6485.6|6483.4|6473.4|0
1660116600000|2022-08-10 07:30:00|6489.4|6483.4|6497.6|6487.6|6500.6|6492.6|6489.4|6483.1|0
1660116900000|2022-08-10 07:35:00|6494.4|6484.4|6489.4|6483.4|6497.6|6489.6|6485.6|6476.9|0
1660117200000|2022-08-10 07:40:00|6489.6|6483.6|6485.3|6475.3|6491.1|6483.6|6479.1|6472.1|2
1660117500000|2022-08-10 07:45:00|6487.1|6477.1|6480.9|6474.9|6488.3|6480.6|6480.9|6474.9|199
1660117800000|2022-08-10 07:50:00|6479.9|6473.9|6478.1|6472.1|6486.6|6479.1|6476.6|6470.6|0
1660118100000|2022-08-10 07:55:00|6478.3|6472.3|6484.8|6474.8|6486.1|6480.1|6478.3|6471.8|0
1660118400000|2022-08-10 08:00:00|6485.1|6475.1|6484.3|6478.3|6485.8|6478.8|6480.3|6472.3|0
1660118700000|2022-08-10 08:05:00|6484.6|6478.6|6480.6|6474.6|6487.1|6481.1|6480.5|6472.8|3
1660119000000|2022-08-10 08:10:00|6480.8|6474.8|6480.1|6474.1|6485.8|6479.1|6478.8|6472.8|1
1660119300000|2022-08-10 08:15:00|6479.6|6473.6|6484.8|6478.8|6485.3|6479.3|6477.6|6471.6|17
1660119600000|2022-08-10 08:20:00|6484.3|6478.3|6486|6480|6487.5|6481.5|6481.5|6475.5|3
1660119900000|2022-08-10 08:25:00|6486.5|6480.5|6486.8|6480.8|6488.8|6482.8|6483.5|6477.5|2
1660120200000|2022-08-10 08:30:00|6487.3|6481.3|6506|6500|6510|6504|6484.7|6478.7|2
1660120500000|2022-08-10 08:35:00|6506.2|6500.2|6515|6509|6516.8|6510.8|6506.2|6500.2|13
1660120800000|2022-08-10 08:40:00|6514.7|6508.7|6537.7|6531.7|6538.5|6532.5|6514.7|6508.7|29
1660121100000|2022-08-10 08:45:00|6537.4|6531.4|6535.9|6529.9|6540.9|6534.9|6527.4|6521.4|25
1660121400000|2022-08-10 08:50:00|6535.4|6529.4|6523.5|6517.5|6536.4|6530.4|6523|6514.4|3
1660121700000|2022-08-10 08:55:00|6523.2|6517.2|6526.4|6520.4|6535|6529|6523|6514.7|24
1660122000000|2022-08-10 09:00:00|6526.2|6520.2|6522.4|6516.4|6526.2|6520.2|6514.7|6508.7|11
1660122300000|2022-08-10 09:05:00|6522.7|6516.7|6517.9|6511.9|6527.2|6521.2|6517.5|6511.5|6
1660122600000|2022-08-10 09:10:00|6517.7|6511.7|6513.2|6507.2|6518.2|6512.2|6509.9|6503.9|1
1660122900000|2022-08-10 09:15:00|6513.9|6507.9|6515.2|6509.2|6517.4|6511.4|6512.9|6506.9|3
1660123200000|2022-08-10 09:20:00|6514.9|6508.9|6515.4|6509.4|6518.2|6512.2|6511.7|6505.7|9
1660123500000|2022-08-10 09:25:00|6515.9|6509.9|6512.1|6506.1|6518.1|6512.1|6510.3|6504.3|2
1660123800000|2022-08-10 09:30:00|6511.8|6505.8|6515.9|6509.9|6516.1|6510.1|6509.6|6503.6|5
1660124100000|2022-08-10 09:35:00|6516.1|6510.1|6515.6|6509.6|6517.8|6511.8|6513.6|6507.6|19
1660124400000|2022-08-10 09:40:00|6516.6|6510.6|6513.3|6507.3|6520.3|6514.3|6512.8|6506.8|13
1660124700000|2022-08-10 09:45:00|6514.1|6508.1|6494.6|6488.6|6514.3|6508.3|6491.8|6484.6|14
1660125000000|2022-08-10 09:50:00|6495.1|6489.1|6497.8|6491.8|6502.5|6496.5|6495.1|6489.1|34
1660125300000|2022-08-10 09:55:00|6497.5|6491.5|6499|6493|6500.5|6494.5|6492.8|6485.8|14
1660125600000|2022-08-10 10:00:00|6499.8|6493.8|6506|6500|6506|6500|6498.3|6492.3|3
1660125900000|2022-08-10 10:05:00|6507.5|6501.5|6506.2|6500.2|6507.5|6501.5|6503.7|6497.7|0
1660126200000|2022-08-10 10:10:00|6505.7|6499.7|6510.5|6504.5|6515.3|6507.8|6505.7|6499.7|0
1660126500000|2022-08-10 10:15:00|6510.7|6504.7|6513.8|6507.8|6516|6510|6510|6503.3|16
1660126800000|2022-08-10 10:20:00|6514.5|6508.5|6512.8|6506.8|6516.5|6510.5|6512.3|6506.3|7
1660127100000|2022-08-10 10:25:00|6513.5|6507.5|6514.5|6508.5|6515.3|6509.3|6513|6507|1
1660127400000|2022-08-10 10:30:00|6514.2|6508.2|6500|6494|6515.5|6509.5|6499.5|6491.2|3
1660127700000|2022-08-10 10:35:00|6500.4|6494.4|6502.5|6492.5|6504|6497.5|6495.7|6489.7|0
1660128000000|2022-08-10 10:40:00|6503|6493|6501.4|6495.4|6506.5|6499.4|6501.2|6491.7|2
1660128300000|2022-08-10 10:45:00|6501.7|6495.7|6497.2|6491.2|6506|6500|6495.7|6488.9|10
1660128600000|2022-08-10 10:50:00|6497.4|6491.4|6497.2|6491.2|6502.4|6496.4|6493.2|6487.2|36
1660128900000|2022-08-10 10:55:00|6497.4|6491.4|6498.9|6492.9|6502.6|6496.6|6497.4|6491.4|23
1660129200000|2022-08-10 11:00:00|6498.6|6492.6|6483.9|6477.9|6499.4|6493.4|6483.1|6477.1|4
1660129500000|2022-08-10 11:05:00|6484.1|6478.1|6487.1|6481.1|6489.1|6483.1|6480.4|6474.4|7
1660129800000|2022-08-10 11:10:00|6487.4|6481.4|6480.3|6474.3|6487.4|6481.4|6477.3|6471.3|10
1660130100000|2022-08-10 11:15:00|6479.6|6473.6|6465.3|6459.3|6482.1|6476.1|6460.1|6454.1|36
1660130400000|2022-08-10 11:20:00|6465.6|6459.6|6464.4|6458.4|6467.8|6461.8|6461|6455|128
1660130700000|2022-08-10 11:25:00|6464.6|6458.6|6463.6|6457.6|6466.6|6460.6|6460.1|6454.1|18
1660131000000|2022-08-10 11:30:00|6463.9|6457.9|6451.4|6445.4|6465.1|6459.1|6439.4|6433.4|72
1660131300000|2022-08-10 11:35:00|6448.9|6442.9|6441.1|6435.1|6451.2|6445.2|6426.1|6420.1|161
1660131600000|2022-08-10 11:40:00|6440.1|6434.1|6451.6|6445.6|6453.3|6447.3|6438.6|6432.6|13
1660131900000|2022-08-10 11:45:00|6452.3|6446.3|6439.5|6433.5|6452.3|6446.3|6438|6432|46
1660132200000|2022-08-10 11:50:00|6439.3|6433.3|6447.5|6441.5|6448.5|6442.5|6438.8|6432.8|46
1660132500000|2022-08-10 11:55:00|6447.8|6441.8|6444.9|6438.9|6453.3|6447.3|6444.6|6438.6|191
1660132800000|2022-08-10 12:00:00|6445.1|6439.1|6450.6|6444.6|6455.8|6449.8|6443.6|6437.6|62
1660133100000|2022-08-10 12:05:00|6450.3|6444.3|6441.1|6435.1|6451.3|6444.3|6440.8|6434.8|11
1660133400000|2022-08-10 12:10:00|6443.8|6437.8|6431.1|6425.1|6446.3|6440.3|6421.3|6415.3|66
1660133700000|2022-08-10 12:15:00|6430|6424|6428|6422|6435.3|6429.3|6427.8|6421.3|3
1660134000000|2022-08-10 12:20:00|6429.2|6423.2|6445.3|6439.3|6447.7|6441.7|6428.5|6422.5|32
1660134300000|2022-08-10 12:25:00|6446|6440|6447.7|6441.7|6454|6448|6439.8|6433.5|21
1660134600000|2022-08-10 12:30:00|6448|6442|6502.6|6492.6|6509.1|6502.1|6448|6442|130
1660134900000|2022-08-10 12:35:00|6501.6|6495.6|6489.2|6483.2|6503.3|6495.6|6484.2|6477.7|46
1660135200000|2022-08-10 12:40:00|6488.7|6482.7|6498.5|6492.5|6515|6508|6486.7|6480.7|37
1660138200000|2022-08-10 13:30:00|6527.4|6521.4|6512.7|6506.7|6551.4|6545.4|6488.4|6482.4|453
1660138500000|2022-08-10 13:35:00|6512|6506|6477.7|6471.7|6512|6506|6473|6467|121
1660138800000|2022-08-10 13:40:00|6479.2|6473.2|6494.9|6488.9|6497.1|6491.1|6472.9|6466.9|111
1660139100000|2022-08-10 13:45:00|6494.6|6488.6|6452.2|6446.2|6494.6|6488.6|6446.6|6440.6|358
1660139400000|2022-08-10 13:50:00|6452.9|6446.9|6448.9|6442.9|6468.7|6462.7|6435.7|6429.7|213
1660139700000|2022-08-10 13:55:00|6448.7|6442.7|6449.4|6443.4|6459.7|6453.7|6443.6|6437.6|183
1660140000000|2022-08-10 14:00:00|6450.2|6444.2|6460.5|6454.5|6470.3|6464.3|6448.9|6442.9|109
1660140300000|2022-08-10 14:05:00|6460|6454|6480.6|6474.6|6487.1|6481.1|6458|6452|134
1660140600000|2022-08-10 14:10:00|6479.6|6473.6|6472.4|6466.4|6487.3|6481.3|6461.4|6455.4|184
1660140900000|2022-08-10 14:15:00|6472.9|6466.9|6497.8|6491.8|6499.6|6493.6|6469.4|6463.4|168
1660141200000|2022-08-10 14:20:00|6497.3|6491.3|6493.8|6487.8|6502.3|6496.3|6488.1|6482.1|99
1660141500000|2022-08-10 14:25:00|6495.5|6489.5|6494|6488|6508.8|6502.8|6486|6480|276
1660141800000|2022-08-10 14:30:00|6493.8|6487.8|6528.3|6522.3|6528.3|6522.3|6487.6|6481.6|66
1660142100000|2022-08-10 14:35:00|6531.1|6525.1|6520.3|6514.3|6540.1|6534.1|6514|6508|113
1660142400000|2022-08-10 14:40:00|6520|6514|6516.5|6510.5|6520.3|6514.3|6506|6500|163
1660142700000|2022-08-10 14:45:00|6516|6510|6528.8|6522.8|6537.3|6531.3|6509|6503|66
1660143000000|2022-08-10 14:50:00|6528.6|6522.6|6519.8|6513.8|6533.6|6527.6|6518|6512|73
1660143300000|2022-08-10 14:55:00|6520.3|6514.3|6540.6|6534.6|6549.1|6543.1|6520.3|6514.3|221
1660143600000|2022-08-10 15:00:00|6539.6|6533.6|6545.3|6539.3|6558.1|6552.1|6539.1|6533.1|140
1660143900000|2022-08-10 15:05:00|6545.5|6539.5|6547.3|6541.3|6549.3|6543.3|6534.6|6528.6|306
1660144200000|2022-08-10 15:10:00|6547|6541|6546.7|6540.7|6555.8|6549.8|6539.3|6533.3|185
1660144500000|2022-08-10 15:15:00|6547.7|6541.7|6549.3|6543.3|6555.5|6549.5|6539.3|6533.3|159
1660144800000|2022-08-10 15:20:00|6550|6544|6549|6543|6553.3|6547.3|6546.5|6540.5|39
1660145100000|2022-08-10 15:25:00|6549.2|6543.2|6571.7|6565.7|6575.7|6569.7|6548.7|6542.7|360
1660145400000|2022-08-10 15:30:00|6571.4|6565.4|6620.1|6614.1|6622.1|6616.1|6569.4|6563.4|388
1660145700000|2022-08-10 15:35:00|6620.4|6614.4|6648.7|6642.7|6650.4|6644.4|6619.9|6613.9|398
1660146000000|2022-08-10 15:40:00|6648.9|6642.9|6659.6|6653.6|6663.6|6657.6|6631.2|6625.2|386
1660146300000|2022-08-10 15:45:00|6659.4|6653.4|6655.3|6649.3|6661.6|6655.6|6639.9|6633.9|206
1660146600000|2022-08-10 15:50:00|6656.3|6650.3|6646.8|6640.8|6672.3|6666.3|6644|6638|195
1660146900000|2022-08-10 15:55:00|6649.3|6643.3|6636.4|6630.4|6664.4|6658.4|6633.8|6627.8|157
1660147200000|2022-08-10 16:00:00|6636.6|6630.6|6637.5|6631.5|6654.3|6648.3|6636.3|6630.3|194
1660147500000|2022-08-10 16:05:00|6637.8|6631.8|6661.3|6655.3|6662.3|6656.3|6637.5|6631.5|111
1660147800000|2022-08-10 16:10:00|6661.5|6655.5|6661.2|6655.2|6668.8|6662.8|6654.7|6648.7|354
1660148100000|2022-08-10 16:15:00|6661|6655|6643.8|6637.8|6670.2|6664.2|6643.3|6637.3|274
1660148400000|2022-08-10 16:20:00|6644.3|6638.3|6642.7|6636.7|6650.5|6644.5|6639.7|6633.7|273
1660148700000|2022-08-10 16:25:00|6641.2|6635.2|6643|6637|6649.3|6643.3|6636.7|6630.7|89
1660149000000|2022-08-10 16:30:00|6642.5|6636.5|6629.1|6623.1|6644.7|6638.7|6621.5|6615.5|167
1660149300000|2022-08-10 16:35:00|6629.3|6623.3|6624|6618|6631.8|6625.8|6614.5|6608.5|76
1660149600000|2022-08-10 16:40:00|6624.2|6618.2|6628.1|6622.1|6633.1|6627.1|6616.5|6610.5|350
1660149900000|2022-08-10 16:45:00|6627.8|6621.8|6624|6618|6629.1|6623.1|6609.8|6603.8|166
1660150200000|2022-08-10 16:50:00|6624.5|6618.5|6629.5|6623.5|6637.5|6631.5|6616.8|6610.8|175
1660150500000|2022-08-10 16:55:00|6629.2|6623.2|6633.4|6627.4|6636.5|6630.5|6621.2|6615.2|111
1660150800000|2022-08-10 17:00:00|6633|6627|6634.9|6628.9|6642.7|6636.7|6631.5|6625.5|217
1660151100000|2022-08-10 17:05:00|6637.2|6631.2|6633.7|6627.7|6638.9|6632.9|6631.9|6625.9|168
1660151400000|2022-08-10 17:10:00|6636.7|6630.7|6637.3|6631.3|6643.1|6637.1|6627.3|6621.3|342
1660151700000|2022-08-10 17:15:00|6638.3|6632.3|6641.9|6635.9|6652.3|6646.3|6634.6|6628.6|234
1660152000000|2022-08-10 17:20:00|6641.6|6635.6|6640.9|6634.9|6652.9|6646.9|6636.4|6630.4|219
1660152300000|2022-08-10 17:25:00|6641.9|6635.9|6637.2|6631.2|6645.1|6639.1|6636.4|6630.4|153
1660152600000|2022-08-10 17:30:00|6637.4|6631.4|6649.3|6643.3|6651.6|6645.6|6637.2|6631.2|133
1660152900000|2022-08-10 17:35:00|6649.6|6643.6|6646|6640|6655.5|6649.5|6645.7|6639.7|144
1660153200000|2022-08-10 17:40:00|6647.7|6641.7|6636.7|6630.7|6653.8|6647.8|6630.5|6624.5|350
1660153500000|2022-08-10 17:45:00|6637|6631|6636.5|6630.5|6642|6636|6631.2|6625.2|128
1660153800000|2022-08-10 17:50:00|6636.7|6630.7|6629.6|6623.6|6643.6|6637.6|6623.6|6617.6|237
1660154100000|2022-08-10 17:55:00|6629.4|6623.4|6627.6|6621.6|6631.6|6625.6|6617.9|6611.9|88
1660154400000|2022-08-10 18:00:00|6628.1|6622.1|6658.7|6652.7|6660.7|6654.7|6627.6|6621.6|247
1660154700000|2022-08-10 18:05:00|6658.4|6652.4|6657.4|6651.4|6662.2|6656.2|6652.4|6646.4|235
1660155000000|2022-08-10 18:10:00|6657.9|6651.9|6678.1|6672.1|6684.7|6678.7|6653.2|6647.2|721
1660155300000|2022-08-10 18:15:00|6678.3|6672.3|6643.3|6637.3|6678.5|6672.5|6639.1|6633.1|427
1660176000000|2022-08-11 00:00:00|6635|6629|6621.7|6615.7|6648|6638.5|6621.4|6615.4|174
1660176300000|2022-08-11 00:05:00|6619.2|6613.2|6622.2|6616.2|6628.4|6620.9|6618|6611.7|4
1660176600000|2022-08-11 00:10:00|6622.7|6616.7|6617.1|6611.1|6623.9|6617.9|6611.9|6605.9|12
1660176900000|2022-08-11 00:15:00|6616.6|6610.6|6617.1|6611.1|6622.1|6616.1|6611.1|6605.1|8
1660177200000|2022-08-11 00:20:00|6617.3|6611.3|6613.1|6607.1|6619.8|6613.8|6613.1|6606.6|0
1660177500000|2022-08-11 00:25:00|6613.3|6607.3|6617.8|6611.8|6618.8|6611.8|6608.8|6601.8|3
1660177800000|2022-08-11 00:30:00|6617.1|6611.1|6610.6|6604.6|6620.8|6613.6|6609.6|6603.6|33
1660178100000|2022-08-11 00:35:00|6610.3|6604.3|6592|6586|6612.5|6606.5|6590.3|6584.3|19
1660178400000|2022-08-11 00:40:00|6593.3|6587.3|6601|6595|6602.3|6596.3|6591.8|6585.8|8
1660178700000|2022-08-11 00:45:00|6601.3|6595.3|6610.8|6604.8|6612.3|6604.8|6601.3|6595.3|1
1660179000000|2022-08-11 00:50:00|6611.5|6605.5|6611|6605|6611.5|6605.5|6607|6599.8|1
1660179300000|2022-08-11 00:55:00|6609.5|6603.5|6609.2|6603.2|6616|6610|6605.7|6599.7|1
1660179600000|2022-08-11 01:00:00|6612|6602|6606.7|6600.7|6616.7|6609.7|6590|6584|7
1660179900000|2022-08-11 01:05:00|6605.2|6599.2|6606.5|6600.5|6611.7|6605.5|6602.7|6596.7|0
1660180200000|2022-08-11 01:10:00|6607|6601|6623.7|6617.7|6623.7|6617.7|6607|6601|3
1660180500000|2022-08-11 01:15:00|6623.2|6617.2|6627.7|6621.7|6629.2|6622.2|6618.9|6610.7|30
1660180800000|2022-08-11 01:20:00|6628.7|6622.7|6625.5|6619.5|6629|6623|6622.5|6613.5|1
1660181100000|2022-08-11 01:25:00|6625.2|6619.2|6632.9|6622.9|6633.4|6624.7|6624.2|6614.2|7
1660181400000|2022-08-11 01:30:00|6632.4|6622.4|6621.4|6615.4|6632.9|6622.9|6619.2|6611.7|0
1660181700000|2022-08-11 01:35:00|6622.4|6612.4|6630.2|6620.2|6630.9|6622.7|6618.9|6609.9|2
1660182000000|2022-08-11 01:40:00|6629.9|6619.9|6627.4|6617.4|6633.4|6627.4|6627.2|6614.4|0
1660182300000|2022-08-11 01:45:00|6629.6|6614.6|6638.6|6632.6|6641.2|6632.6|6625.1|6614.4|7
1660182600000|2022-08-11 01:50:00|6640.9|6630.9|6638.6|6632.6|6643.1|6634.1|6631.2|6622.6|0
1660182900000|2022-08-11 01:55:00|6638.9|6628.6|6641.9|6635.9|6641.9|6635.9|6635.4|6625.6|2
1660183200000|2022-08-11 02:00:00|6641.4|6635.4|6641.1|6635.1|6654.6|6644.6|6639.6|6632.1|7
1660183500000|2022-08-11 02:05:00|6642.3|6632.3|6629.8|6623.8|6642.3|6632.3|6628.1|6622.1|4
1660183800000|2022-08-11 02:10:00|6630.1|6624.1|6642.1|6636.1|6642.6|6636.6|6629.8|6623.8|1
1660184100000|2022-08-11 02:15:00|6642.3|6636.3|6649.6|6639.6|6649.6|6639.6|6640.8|6633.1|22
1660184400000|2022-08-11 02:20:00|6649.1|6643.1|6651.6|6645.6|6653.8|6647.8|6649.1|6643.1|19
1660184700000|2022-08-11 02:25:00|6652.1|6646.1|6654.1|6648.1|6654.3|6648.3|6651.8|6645.8|2
1660185000000|2022-08-11 02:30:00|6654.3|6648.3|6650.8|6644.8|6654.6|6648.6|6648.5|6642.5|4
1660185300000|2022-08-11 02:35:00|6651|6645|6646.8|6640.8|6651.5|6645.5|6643.3|6637.3|3
1660185600000|2022-08-11 02:40:00|6646.3|6640.3|6633.3|6627.3|6646.8|6640.8|6632|6626|3
1660185900000|2022-08-11 02:45:00|6633|6627|6637.2|6631.2|6640.8|6632.5|6631.5|6625.5|0
1660186200000|2022-08-11 02:50:00|6637.8|6631.8|6643.2|6637.2|6643.2|6637.2|6637.2|6631.2|0
1660186500000|2022-08-11 02:55:00|6643|6637|6639.7|6633.7|6644.2|6638.2|6635|6629|9
1660186800000|2022-08-11 03:00:00|6640.2|6634.2|6642.7|6636.7|6646.7|6640.7|6638.9|6632.9|12
1660187100000|2022-08-11 03:05:00|6642.5|6636.5|6648.2|6642.2|6651.7|6645.5|6642.5|6636.5|1
1660187400000|2022-08-11 03:10:00|6649.2|6639.2|6641.9|6635.9|6651.7|6645.7|6640.9|6634.4|5
1660187700000|2022-08-11 03:15:00|6642.2|6636.2|6646.7|6640.7|6648.1|6641.2|6633.9|6627.9|22
1660188000000|2022-08-11 03:20:00|6647.2|6641.2|6650.4|6644.4|6651.6|6645.4|6642.1|6633.4|1
1660188300000|2022-08-11 03:25:00|6650.1|6644.1|6645.6|6635.6|6651.6|6645.6|6641.6|6634.9|0
1660188600000|2022-08-11 03:30:00|6645.1|6635.1|6644.6|6634.6|6645.1|6635.1|6639.6|6631.6|0
1660188900000|2022-08-11 03:35:00|6635.4|6629.4|6632.8|6626.8|6635.9|6629.9|6632.8|6624.4|3
1660189200000|2022-08-11 03:40:00|6633.4|6627.4|6632.8|6626.8|6633.8|6627.8|6630.8|6624.8|2
1660189500000|2022-08-11 03:45:00|6632.6|6626.6|6629.8|6619.8|6636.3|6628.1|6626.6|6619.6|8
1660189800000|2022-08-11 03:50:00|6629.6|6619.6|6626.5|6620.5|6629.8|6621.3|6625.5|6618.8|1
1660190100000|2022-08-11 03:55:00|6626.3|6620.3|6626.5|6620.5|6627|6621|6626|6620|0
1660190400000|2022-08-11 04:00:00|6626.3|6620.3|6629.5|6619.5|6631.8|6623.8|6626|6619|1
1660190700000|2022-08-11 04:05:00|6627.8|6621.8|6625.5|6619.5|6631.5|6622|6625.5|6618.7|0
1660191000000|2022-08-11 04:10:00|6625|6619|6625.5|6619.5|6626.5|6620.5|6624.5|6618.5|1
1660191300000|2022-08-11 04:15:00|6625.2|6619.2|6626|6620|6627.2|6621.2|6625.2|6619.2|1
1660191600000|2022-08-11 04:20:00|6626.2|6620.2|6625|6619|6629.5|6621.7|6624.7|6618.7|3
1660191900000|2022-08-11 04:25:00|6625.2|6619.2|6625.9|6619.9|6626.5|6620.5|6625.2|6619.2|1
1660192200000|2022-08-11 04:30:00|6626.2|6620.2|6625.9|6619.9|6627.2|6621.2|6625.9|6619.9|0
1660192500000|2022-08-11 04:35:00|6629.9|6623.9|6629.9|6623.9|6637.2|6631.2|6629.4|6623.4|8
1660192800000|2022-08-11 04:40:00|6630.2|6624.2|6629.9|6623.9|6631.4|6625.4|6629.9|6623.9|1
1660193100000|2022-08-11 04:45:00|6629.6|6623.6|6628.9|6622.9|6629.6|6623.6|6627.1|6621.1|0
1660193400000|2022-08-11 04:50:00|6629.1|6623.1|6629.4|6623.4|6630.6|6624.6|6628.4|6622.4|0
1660193700000|2022-08-11 04:55:00|6629.1|6623.1|6630.4|6624.4|6630.9|6624.9|6627.9|6621.9|0
1660194000000|2022-08-11 05:00:00|6630.3|6624.3|6627.3|6621.3|6630.3|6624.3|6626.8|6620.8|0
1660194300000|2022-08-11 05:05:00|6626.8|6620.8|6634.8|6628.8|6641.6|6635.6|6626.8|6620.8|2
1660194600000|2022-08-11 05:10:00|6634.6|6628.6|6638.1|6632.1|6638.3|6632.3|6634.6|6628.6|0
1660194900000|2022-08-11 05:15:00|6637.8|6631.8|6637.3|6631.3|6638.5|6632.5|6636|6630|0
1660195200000|2022-08-11 05:20:00|6637|6631|6639.3|6633.3|6639.8|6633.8|6636|6630|0
1660195500000|2022-08-11 05:25:00|6638.5|6632.5|6641.8|6635.8|6642.5|6636.5|6635.3|6629.3|1
1660195800000|2022-08-11 05:30:00|6642|6636|6636.7|6630.7|6644.2|6636.5|6635.7|6628.7|0
1660196100000|2022-08-11 05:35:00|6638.5|6628.5|6640.7|6634.7|6641|6635|6635.2|6628|0
1660196400000|2022-08-11 05:40:00|6642|6636|6643.2|6637.2|6645.2|6639.2|6639.2|6633.2|3
1660196700000|2022-08-11 05:45:00|6644.7|6638.7|6641.2|6635.2|6645.2|6639.2|6639.2|6633.2|3
1660197000000|2022-08-11 05:50:00|6641.4|6635.4|6642.7|6636.7|6645.9|6639.9|6640.2|6633.9|3
1660197300000|2022-08-11 05:55:00|6642.4|6636.4|6652.2|6646.2|6653.2|6647.2|6641.9|6635.9|1
1660197600000|2022-08-11 06:00:00|6650.9|6644.9|6656.7|6650.7|6657.7|6651.7|6647.7|6638.7|3
1660197900000|2022-08-11 06:05:00|6657.2|6651.2|6656.6|6650.6|6657.4|6651.4|6651.1|6645.1|2
1660198200000|2022-08-11 06:10:00|6656.4|6650.4|6650.6|6644.6|6658.4|6652.4|6650.6|6644.6|5
1660198500000|2022-08-11 06:15:00|6648.6|6642.6|6656.4|6650.4|6657.9|6651.6|6646.6|6639.1|1
1660198800000|2022-08-11 06:20:00|6655.9|6649.9|6657.1|6651.1|6659.8|6653.8|6653.9|6647.9|7
1660199100000|2022-08-11 06:25:00|6656.3|6650.3|6651.8|6645.8|6658.6|6652.6|6648.1|6642.1|5
1660199400000|2022-08-11 06:30:00|6652.1|6646.1|6654.1|6648.1|6658.6|6652.6|6652.1|6646.1|3
1660199700000|2022-08-11 06:35:00|6653.8|6647.8|6651.5|6645.5|6653.8|6647.8|6648.5|6642.5|1
1660200000000|2022-08-11 06:40:00|6650.8|6644.8|6653.8|6647.8|6654.3|6648|6649|6642.3|0
1660200300000|2022-08-11 06:45:00|6654|6648|6656.3|6650.3|6656.8|6650.8|6653.3|6645.5|0
1660200600000|2022-08-11 06:50:00|6655|6649|6653|6647|6657|6651|6651.8|6643.8|5
1660200900000|2022-08-11 06:55:00|6652|6646|6645.2|6635.2|6654.5|6647.7|6639.2|6633.2|0
1660201200000|2022-08-11 07:00:00|6645|6635|6642.2|6636.2|6650.5|6642.5|6637.7|6631.2|3
1660201500000|2022-08-11 07:05:00|6641.7|6635.7|6641.7|6635.7|6646.7|6640.2|6640.5|6634.5|0
1660201800000|2022-08-11 07:10:00|6641.4|6635.4|6655.2|6645.2|6657.9|6651.2|6638.7|6632.7|3
1660202100000|2022-08-11 07:15:00|6655.4|6645.4|6649.4|6643.4|6657.7|6645.4|6649.4|6637.7|0
1660202400000|2022-08-11 07:20:00|6648.9|6642.9|6646.7|6640.7|6651.7|6645.7|6645.7|6639.7|0
1660202700000|2022-08-11 07:25:00|6649.7|6643.7|6664.4|6654.4|6669.4|6663.4|6649.7|6643.7|41
1660203000000|2022-08-11 07:30:00|6664.9|6654.9|6653.9|6643.9|6664.9|6657.9|6652.1|6639.9|1
1660203300000|2022-08-11 07:35:00|6652.6|6646.6|6658.9|6652.9|6666.1|6656.6|6652.6|6641.9|12
1660203600000|2022-08-11 07:40:00|6657.6|6651.6|6662.6|6656.6|6675.6|6667.1|6656.6|6650.6|63
1660203900000|2022-08-11 07:45:00|6662.4|6656.4|6668.1|6662.1|6671.6|6664.6|6662.4|6654.9|11
1660204200000|2022-08-11 07:50:00|6672.4|6662.4|6670.3|6664.3|6672.4|6664.3|6662.1|6656.1|34
1660204500000|2022-08-11 07:55:00|6671.1|6665.1|6675.6|6665.6|6676.6|6670.3|6661.6|6653.6|43
1660204800000|2022-08-11 08:00:00|6673.8|6667.8|6697.1|6691.1|6697.3|6691.3|6672.8|6664.3|53
1660205100000|2022-08-11 08:05:00|6695.6|6689.6|6698.1|6692.1|6701.6|6695.6|6688.6|6682.6|34
1660205400000|2022-08-11 08:10:00|6697.6|6691.6|6700.3|6694.3|6700.8|6694.8|6690.3|6684.3|12
1660205700000|2022-08-11 08:15:00|6700.8|6694.8|6694.5|6688.5|6701.3|6695|6691|6685|61
1660206000000|2022-08-11 08:20:00|6694|6688|6683.3|6677.3|6694|6688|6682.7|6676.7|4
1660206300000|2022-08-11 08:25:00|6683.5|6677.5|6680|6674|6684.3|6678.3|6677.5|6671.5|80
1660206600000|2022-08-11 08:30:00|6680.2|6674.2|6679.5|6673.5|6681.2|6675.2|6672.2|6665.2|5
1660206900000|2022-08-11 08:35:00|6680.2|6674.2|6672.5|6666.5|6690.2|6684.2|6672.5|6665.5|12
1660207200000|2022-08-11 08:40:00|6672.2|6666.2|6674.4|6668.4|6676.4|6670.4|6670.9|6664.9|2
1660207500000|2022-08-11 08:45:00|6674.2|6668.2|6675.4|6669.4|6683.7|6677.7|6674.2|6668.2|6
1660207800000|2022-08-11 08:50:00|6677.9|6671.9|6687.2|6681.2|6687.2|6681.2|6677.9|6671.9|30
1660208100000|2022-08-11 08:55:00|6687.4|6681.4|6689.9|6683.9|6694.9|6688.9|6687.4|6681.4|1
1660208400000|2022-08-11 09:00:00|6690.1|6684.1|6698.9|6692.9|6700.4|6694.4|6690.1|6684.1|5
1660208700000|2022-08-11 09:05:00|6699.1|6693.1|6702.4|6696.4|6709.6|6703.6|6698.1|6692.1|31
1660209000000|2022-08-11 09:10:00|6701.9|6695.9|6706.8|6700.8|6707.1|6701.1|6699.4|6693.4|3
1660209300000|2022-08-11 09:15:00|6705.8|6699.8|6712.3|6706.3|6712.3|6706.3|6704.1|6698.1|11
1660209600000|2022-08-11 09:20:00|6712.1|6706.1|6699.6|6693.6|6712.1|6706.1|6699.6|6693.6|17
1660209900000|2022-08-11 09:25:00|6698.8|6692.8|6705.5|6699.5|6708.8|6699.5|6693.8|6687.8|11
1660210200000|2022-08-11 09:30:00|6706.3|6700.3|6705.3|6699.3|6710.3|6704.3|6702.8|6695.8|2
1660210500000|2022-08-11 09:35:00|6705|6699|6715.8|6709.8|6723.5|6716.3|6705|6699|10
1660210800000|2022-08-11 09:40:00|6716.3|6710.3|6709.7|6703.7|6721.8|6715.8|6708.7|6702.7|44
1660211100000|2022-08-11 09:45:00|6710.2|6704.2|6716.2|6710.2|6716.2|6710.2|6709.7|6702.7|9
1660211400000|2022-08-11 09:50:00|6716.7|6710.7|6717.2|6711.2|6720.2|6714.2|6716|6710|3
1660211700000|2022-08-11 09:55:00|6716.7|6710.7|6710.7|6704.7|6717|6711|6709.9|6703.9|0
1660212000000|2022-08-11 10:00:00|6710.2|6704.2|6704.2|6694.2|6710.7|6704.7|6692.7|6686.7|2
1660212300000|2022-08-11 10:05:00|6701.9|6695.9|6706.2|6696.2|6707.7|6701.4|6698.7|6692.7|2
1660212600000|2022-08-11 10:10:00|6703.7|6697.7|6694.9|6688.9|6703.7|6697.7|6691.7|6685.7|9
1660212900000|2022-08-11 10:15:00|6695.6|6689.6|6694.6|6688.6|6696.6|6690.6|6689.6|6683.6|14
1660213200000|2022-08-11 10:20:00|6694.9|6688.9|6698.6|6692.6|6698.6|6692.6|6692.6|6686.6|3
1660213500000|2022-08-11 10:25:00|6697.9|6691.9|6695.9|6689.9|6698.9|6692.6|6691.1|6685.1|7
1660213800000|2022-08-11 10:30:00|6696.1|6690.1|6690.1|6684.1|6700.8|6694.8|6689.6|6683.6|1
1660214100000|2022-08-11 10:35:00|6690.3|6684.3|6689.1|6683.1|6690.6|6684.6|6685.8|6679.8|2
1660214400000|2022-08-11 10:40:00|6688.8|6682.8|6687.8|6681.8|6689.1|6683.1|6686.3|6680.3|0
1660214700000|2022-08-11 10:45:00|6688.3|6682.3|6683|6677|6688.3|6682.3|6682|6676|35
1660215000000|2022-08-11 10:50:00|6683.3|6677.3|6684.5|6678.5|6685.3|6679.3|6680.5|6674.5|6
1660215300000|2022-08-11 10:55:00|6684.8|6678.8|6685.5|6679.5|6688.5|6682.5|6681.5|6675.5|8
1660215600000|2022-08-11 11:00:00|6685.8|6679.8|6685.5|6679.5|6687.2|6681.2|6683.5|6677|2
1660215900000|2022-08-11 11:05:00|6685.7|6679.7|6685.5|6679.5|6688.5|6682.5|6682.2|6676.2|9
1660216200000|2022-08-11 11:10:00|6685.7|6679.7|6687.5|6681.5|6691.5|6685.5|6685|6679|5
1660216500000|2022-08-11 11:15:00|6688.5|6682.5|6684.9|6678.9|6688.7|6682.7|6680.2|6674.2|4
1660216800000|2022-08-11 11:20:00|6684.7|6678.7|6680.4|6674.4|6687.7|6680.2|6680.4|6674.4|1
1660217100000|2022-08-11 11:25:00|6681.7|6675.7|6685.2|6679.2|6686.2|6680.2|6681.4|6675.4|7
1660217400000|2022-08-11 11:30:00|6685.4|6679.4|6681.1|6675.1|6686.4|6679.7|6678.1|6672.1|9
1660217700000|2022-08-11 11:35:00|6680.4|6674.4|6694.6|6688.6|6696.9|6690.9|6679.1|6673.1|31
1660218000000|2022-08-11 11:40:00|6694.4|6688.4|6700.9|6694.9|6700.9|6694.9|6692.9|6686.9|2
1660218300000|2022-08-11 11:45:00|6700.6|6694.6|6704.1|6698.1|6711.3|6705.3|6700.6|6694.6|47
1660218600000|2022-08-11 11:50:00|6705.3|6699.3|6705.1|6699.1|6706.3|6700.3|6701.8|6695.8|3
1660218900000|2022-08-11 11:55:00|6705.3|6699.3|6698.1|6692.1|6705.8|6699.8|6697.8|6691.8|69
1660219200000|2022-08-11 12:00:00|6697.8|6691.8|6703.3|6697.3|6708|6702|6696.8|6690.8|27
1660219500000|2022-08-11 12:05:00|6704|6698|6715|6709|6716.8|6710.8|6702|6696|10
1660219800000|2022-08-11 12:10:00|6715.5|6709.5|6722.8|6716.8|6726.5|6720.5|6715.5|6709.5|52
1660220100000|2022-08-11 12:15:00|6722.5|6716.5|6715.5|6709.5|6722.5|6716.5|6711.7|6705.7|26
1660220400000|2022-08-11 12:20:00|6714.7|6708.7|6723.2|6717.2|6723.2|6717.2|6714.2|6708.2|2
1660220700000|2022-08-11 12:25:00|6723.7|6717.7|6728.7|6722.7|6730|6724|6721.7|6715.7|167
1660221000000|2022-08-11 12:30:00|6728.5|6722.5|6729.4|6723.4|6734|6728|6723.2|6717.2|34
1660221300000|2022-08-11 12:35:00|6725.9|6719.9|6731.9|6725.9|6734.2|6728.2|6717.4|6711.4|18
1660221600000|2022-08-11 12:40:00|6730.7|6724.7|6739.7|6724.7|6750.4|6744.4|6729.7|6723.7|34
1660224600000|2022-08-11 13:30:00|6731.8|6725.8|6740|6734|6756.5|6750.5|6705.5|6699.5|227
1660224900000|2022-08-11 13:35:00|6740.2|6734.2|6744.2|6738.2|6758.7|6752.7|6740.2|6734.2|140
1660225200000|2022-08-11 13:40:00|6744|6738|6763|6757|6763|6757|6735.7|6729.7|164
1660225500000|2022-08-11 13:45:00|6762.7|6756.7|6791.9|6785.9|6793.9|6787.9|6754.2|6748.2|649
1660225800000|2022-08-11 13:50:00|6792.9|6786.9|6808.7|6802.7|6810.2|6804.2|6792.9|6786.9|298
1660226100000|2022-08-11 13:55:00|6807.7|6801.7|6760.4|6754.4|6808.7|6802.7|6758.2|6752.2|124
1660226400000|2022-08-11 14:00:00|6758.2|6752.2|6747.2|6741.2|6762.2|6756.2|6735.4|6729.4|275
1660226700000|2022-08-11 14:05:00|6746.9|6740.9|6755.6|6749.6|6762.6|6756.6|6745.4|6739.4|224
1660227000000|2022-08-11 14:10:00|6755.4|6749.4|6731.1|6725.1|6755.4|6749.4|6728.1|6722.1|119
1660227300000|2022-08-11 14:15:00|6730.9|6724.9|6743.6|6737.6|6756.6|6750.6|6730.6|6724.6|161
1660227600000|2022-08-11 14:20:00|6743.8|6737.8|6727.6|6721.6|6744.1|6738.1|6724.8|6718.8|85
1660227900000|2022-08-11 14:25:00|6727.8|6721.8|6708.3|6702.3|6734.1|6728.1|6707.3|6701.3|105
1660228200000|2022-08-11 14:30:00|6708.6|6702.6|6718.1|6712.1|6722.3|6716.3|6707.6|6701.6|124
1660228500000|2022-08-11 14:35:00|6718.8|6712.8|6711.3|6705.3|6722|6716|6705|6699|151
1660228800000|2022-08-11 14:40:00|6710.3|6704.3|6726|6720|6728|6722|6691.8|6685.8|86
1660229100000|2022-08-11 14:45:00|6728|6722|6728.2|6722.2|6739.2|6733.2|6722.5|6716.5|125
1660229400000|2022-08-11 14:50:00|6727.7|6721.7|6742.7|6736.7|6743.2|6737.2|6723|6717|44
1660229700000|2022-08-11 14:55:00|6742.5|6736.5|6759|6753|6759|6753|6742.5|6736.5|154
1660230000000|2022-08-11 15:00:00|6760|6754|6779.7|6773.7|6788.9|6782.9|6759.7|6753.7|61
1660230300000|2022-08-11 15:05:00|6779.9|6773.9|6781.7|6775.7|6790.2|6784.2|6773.9|6767.9|57
1660230600000|2022-08-11 15:10:00|6781.9|6775.9|6803.9|6797.9|6808.9|6802.9|6775.2|6769.2|168
1660230900000|2022-08-11 15:15:00|6804.7|6798.7|6788.4|6782.4|6809.2|6803.2|6787.1|6781.1|112
1660231200000|2022-08-11 15:20:00|6787.4|6781.4|6805.1|6799.1|6808.4|6802.4|6782.9|6776.9|196
1660231500000|2022-08-11 15:25:00|6804.9|6798.9|6800.3|6794.3|6810.9|6804.9|6790.6|6784.6|58
1660231800000|2022-08-11 15:30:00|6800.1|6794.1|6803.3|6797.3|6812.3|6806.3|6792.6|6786.6|108
1660232100000|2022-08-11 15:35:00|6803.1|6797.1|6800.1|6794.1|6804.6|6798.6|6795.6|6789.6|68
1660232400000|2022-08-11 15:40:00|6800.3|6794.3|6783|6777|6800.8|6794.8|6777.8|6771.8|98
1660232700000|2022-08-11 15:45:00|6782|6776|6778.3|6772.3|6787.3|6781.3|6774|6768|82
1660233000000|2022-08-11 15:50:00|6778|6772|6770.5|6764.5|6779.3|6773.3|6765.3|6759.3|183
1660233300000|2022-08-11 15:55:00|6771.3|6765.3|6773|6767|6786.7|6780.7|6771.3|6765.3|78
1660233600000|2022-08-11 16:00:00|6772.5|6766.5|6789.2|6783.2|6797.5|6791.5|6767.7|6761.7|307
1660233900000|2022-08-11 16:05:00|6789|6783|6786.7|6780.7|6792.2|6786.2|6773.7|6767.7|46
1660234200000|2022-08-11 16:10:00|6786.4|6780.4|6800.2|6794.2|6802.9|6796.9|6785.2|6779.2|211
1660234500000|2022-08-11 16:15:00|6801.2|6795.2|6806.9|6800.9|6811.2|6805.2|6798.7|6792.7|46
1660234800000|2022-08-11 16:20:00|6806.7|6800.7|6794.7|6788.7|6811.4|6805.4|6793.2|6787.2|123
1660235100000|2022-08-11 16:25:00|6794.4|6788.4|6816.6|6810.6|6819.1|6813.1|6791.2|6785.2|104
1660235400000|2022-08-11 16:30:00|6817.1|6811.1|6809.4|6803.4|6820.4|6814.4|6809.4|6803.4|120
1660235700000|2022-08-11 16:35:00|6809.9|6803.9|6811.9|6805.9|6815.9|6809.9|6802.9|6796.9|37
1660236000000|2022-08-11 16:40:00|6810.3|6804.3|6815.6|6809.6|6818.1|6812.1|6808.4|6802.4|46
1660236300000|2022-08-11 16:45:00|6815.8|6809.8|6813.8|6807.8|6820.1|6814.1|6810.6|6804.6|64
1660236600000|2022-08-11 16:50:00|6813.6|6807.6|6812.8|6806.8|6820.8|6814.8|6811.6|6805.6|19
1660236900000|2022-08-11 16:55:00|6812.6|6806.6|6810.3|6804.3|6820.8|6814.8|6810|6804|62
1660237200000|2022-08-11 17:00:00|6810|6804|6809.3|6803.3|6813.8|6807.8|6805.3|6799.3|62
1660237500000|2022-08-11 17:05:00|6809.5|6803.5|6810.8|6804.8|6815.8|6809.8|6807|6801|46
1660237800000|2022-08-11 17:10:00|6808.5|6802.5|6817.2|6811.2|6821|6815|6806.8|6800.8|119
1660238100000|2022-08-11 17:15:00|6817.5|6811.5|6817|6811|6820.2|6814.2|6813.5|6807.5|186
1660238400000|2022-08-11 17:20:00|6815.5|6809.5|6816.4|6810.4|6819.4|6813.4|6812.5|6806.5|89
1660238700000|2022-08-11 17:25:00|6817.4|6811.4|6825.9|6819.9|6829.7|6823.7|6815.7|6809.7|259
1660239000000|2022-08-11 17:30:00|6825.2|6819.2|6836.4|6830.4|6843.1|6837.1|6825.2|6819.2|193
1660239300000|2022-08-11 17:35:00|6835.9|6829.9|6832.4|6826.4|6841.4|6835.4|6828.6|6822.6|182
1660239600000|2022-08-11 17:40:00|6830.9|6824.9|6837.1|6831.1|6841.3|6835.3|6829.9|6823.9|115
1660239900000|2022-08-11 17:45:00|6837.3|6831.3|6847.1|6841.1|6851.3|6845.3|6837.3|6831.3|441
1660240200000|2022-08-11 17:50:00|6846.8|6840.8|6836.3|6830.3|6853.5|6847.5|6832.8|6826.8|165
1660240500000|2022-08-11 17:55:00|6837|6831|6832.5|6826.5|6842|6836|6830.5|6824.5|193
1660240800000|2022-08-11 18:00:00|6833|6827|6837.3|6831.3|6840.8|6834.8|6832|6826|77
1660241100000|2022-08-11 18:05:00|6837|6831|6832.3|6826.3|6838.8|6832.8|6830.8|6824.8|226
1660241400000|2022-08-11 18:10:00|6832|6826|6852.2|6846.2|6856.3|6850.3|6832|6826|619
1660241700000|2022-08-11 18:15:00|6852.7|6846.7|6839.9|6833.9|6852.9|6846.9|6833|6827|369
1660262400000|2022-08-12 00:00:00|6835.2|6829.2|6826.9|6820.9|6840.9|6834.9|6823.2|6816.7|190
1660262700000|2022-08-12 00:05:00|6827.2|6821.2|6820.9|6814.9|6827.9|6821.4|6820.7|6812.9|18
1660263000000|2022-08-12 00:10:00|6820.7|6814.7|6809.9|6803.9|6820.7|6814.7|6805.6|6799.6|12
1660263300000|2022-08-12 00:15:00|6809.4|6803.4|6816.9|6810.9|6820.6|6813.6|6809.1|6803.1|0
1660263600000|2022-08-12 00:20:00|6817.4|6811.4|6820.6|6810.6|6820.6|6812.4|6811.1|6805.1|0
1660263900000|2022-08-12 00:25:00|6820.1|6810.1|6812.3|6806.3|6820.1|6811.6|6812.3|6806.3|2
1660264200000|2022-08-12 00:30:00|6812.6|6806.6|6802.1|6796.1|6813.3|6806.8|6800.6|6794.6|11
1660264500000|2022-08-12 00:35:00|6801.6|6795.6|6784.1|6778.1|6803.8|6797.8|6783.8|6777.8|11
1660264800000|2022-08-12 00:40:00|6784.3|6778.3|6775.8|6769.8|6786.3|6780.3|6774.6|6768.6|24
1660265100000|2022-08-12 00:45:00|6773.8|6767.8|6773.1|6767.1|6776.6|6770.6|6760|6754|26
1660265400000|2022-08-12 00:50:00|6772.3|6766.3|6772.3|6766.3|6777.5|6770.3|6767.3|6760.8|20
1660265700000|2022-08-12 00:55:00|6772|6766|6774.3|6768.3|6777.3|6770.8|6770.3|6764.3|0
1660266000000|2022-08-12 01:00:00|6775.8|6769.8|6784|6778|6784.2|6778.2|6765.5|6759.5|9
1660266300000|2022-08-12 01:05:00|6785.7|6775.7|6783.5|6773.5|6793.2|6784.7|6781|6773.2|5
1660266600000|2022-08-12 01:10:00|6781.2|6775.2|6785.4|6775.4|6793.7|6786|6780.2|6773.4|1
1660266900000|2022-08-12 01:15:00|6784.2|6774.2|6788.9|6782.9|6792.9|6786.9|6783.7|6774.2|5
1660267200000|2022-08-12 01:20:00|6789.2|6783.2|6789.9|6783.9|6792.7|6786.4|6788.7|6776.9|0
1660267500000|2022-08-12 01:25:00|6793.4|6783.4|6794.7|6784.7|6796.4|6788.4|6789.9|6783.4|8
1660267800000|2022-08-12 01:30:00|6794.4|6784.4|6787.9|6777.9|6795.9|6788.4|6784.9|6776.4|33
1660268100000|2022-08-12 01:35:00|6787.6|6777.6|6797.8|6791.8|6798.3|6791.8|6783.9|6777.1|4
1660268400000|2022-08-12 01:40:00|6798.6|6788.6|6796.6|6790.6|6801.4|6795.4|6795.3|6788.6|1
1660268700000|2022-08-12 01:45:00|6795.3|6789.3|6790.1|6780.1|6797.6|6791.6|6789.6|6780.1|0
1660269000000|2022-08-12 01:50:00|6787.6|6781.6|6776.3|6770.3|6789.3|6781.6|6776|6770|1
1660269300000|2022-08-12 01:55:00|6775.8|6769.8|6784|6774|6784.8|6777|6775|6769|0
1660269600000|2022-08-12 02:00:00|6783.8|6773.8|6774|6768|6786.3|6777.3|6773.7|6767.7|1
1660269900000|2022-08-12 02:05:00|6773.7|6767.7|6774.5|6768.5|6777|6769.2|6769.7|6763.7|0
1660270200000|2022-08-12 02:10:00|6773.2|6767.2|6765.7|6759.7|6777|6767.7|6765.7|6759.7|2
1660270500000|2022-08-12 02:15:00|6766|6760|6768.7|6762.7|6769.7|6763.7|6765.6|6759.6|11
1660270800000|2022-08-12 02:20:00|6768.4|6762.4|6767.7|6761.7|6768.4|6762.4|6767.2|6761.2|1
1660271100000|2022-08-12 02:25:00|6767.2|6761.2|6769.2|6763.2|6769.2|6763.2|6767.2|6761.2|0
1660271400000|2022-08-12 02:30:00|6768.4|6762.4|6771.9|6765.9|6773.7|6767.7|6768.2|6762.2|0
1660271700000|2022-08-12 02:35:00|6772.1|6766.1|6783.4|6777.4|6786.4|6777.9|6771.9|6765.9|8
1660272000000|2022-08-12 02:40:00|6783.2|6777.2|6785.4|6779.4|6788.9|6781.4|6783.2|6777.2|0
1660272300000|2022-08-12 02:45:00|6784.6|6778.6|6796.4|6790.4|6799.4|6791.8|6782.9|6775.6|1
1660272600000|2022-08-12 02:50:00|6799.6|6789.6|6802.3|6796.3|6806.7|6799.6|6798.1|6789.6|2
1660272900000|2022-08-12 02:55:00|6804.1|6794.1|6802.1|6792.1|6806.1|6798.6|6797.6|6790.8|0
1660273200000|2022-08-12 03:00:00|6799.6|6793.6|6798.6|6792.6|6806.6|6798.1|6798.1|6789.6|1
1660273500000|2022-08-12 03:05:00|6801.6|6791.6|6797.8|6791.8|6801.6|6793.6|6797.6|6791.6|0
1660273800000|2022-08-12 03:10:00|6797.6|6791.6|6801|6791|6802|6795.5|6797|6789|0
1660274100000|2022-08-12 03:15:00|6799.3|6793.3|6805.5|6799.5|6807.5|6799.5|6799.3|6790.3|0
1660274400000|2022-08-12 03:20:00|6806.5|6800.5|6806.5|6800.5|6814|6805.5|6805.5|6798.7|0
1660274700000|2022-08-12 03:25:00|6806.2|6800.2|6807|6801|6809.5|6801.7|6804.7|6796|0
1660275000000|2022-08-12 03:30:00|6807.5|6801.5|6801.7|6795.7|6808|6801.5|6801.4|6791.9|0
1660275300000|2022-08-12 03:35:00|6802|6796|6809.2|6799.2|6810.2|6801.4|6801.2|6795.2|1
1660275600000|2022-08-12 03:40:00|6809.4|6799.4|6815.2|6805.2|6815.4|6807.6|6808.4|6799.4|1
1660275900000|2022-08-12 03:45:00|6815.4|6805.4|6824.2|6814.2|6829.4|6821.4|6813.9|6805.2|2
1660276200000|2022-08-12 03:50:00|6820.9|6814.9|6825.4|6819.4|6830.4|6824.4|6820.1|6812.1|6
1660276500000|2022-08-12 03:55:00|6825.1|6819.1|6830.1|6820.1|6830.1|6823.6|6824.1|6818.1|0
1660276800000|2022-08-12 04:00:00|6829.6|6823.6|6832.3|6826.3|6834.1|6827.6|6828.9|6818.3|0
1660277100000|2022-08-12 04:05:00|6832.6|6826.6|6825.3|6819.3|6832.6|6826.6|6822.8|6816.6|0
1660277400000|2022-08-12 04:10:00|6825.1|6819.1|6817.3|6811.3|6826.1|6820.1|6817.1|6809.8|0
1660277700000|2022-08-12 04:15:00|6817.6|6811.6|6819|6813|6821.3|6813.6|6817.6|6810.1|0
1660278000000|2022-08-12 04:20:00|6819.3|6813.3|6819|6813|6821|6815|6817|6811|0
1660278300000|2022-08-12 04:25:00|6818.8|6812.8|6822.5|6816.5|6826|6817.5|6817.3|6811.3|0
1660278600000|2022-08-12 04:30:00|6822|6816|6823|6817|6827.5|6821.5|6820.2|6814.2|0
1660278900000|2022-08-12 04:35:00|6823.2|6817.2|6823.2|6817.2|6829.3|6821.7|6822.5|6816.5|10
1660279200000|2022-08-12 04:40:00|6823|6817|6822.2|6816.2|6823|6817|6821.7|6815.7|0
1660279500000|2022-08-12 04:45:00|6821.7|6815.7|6821.7|6815.7|6822.5|6816.5|6821.7|6815.7|0
1660279800000|2022-08-12 04:50:00|6821.5|6815.5|6822.4|6816.4|6823.9|6817.9|6821.5|6815.5|0
1660280100000|2022-08-12 04:55:00|6819.2|6813.2|6820.4|6814.4|6822.4|6816.4|6819.2|6813.2|0
1660280400000|2022-08-12 05:00:00|6820.2|6814.2|6822.6|6816.6|6829.2|6823.2|6820.2|6814.2|0
1660280700000|2022-08-12 05:05:00|6819.6|6813.6|6822.1|6812.1|6822.1|6813.6|6819.6|6812.1|0
1660281000000|2022-08-12 05:10:00|6820.6|6814.6|6821.6|6815.6|6822.6|6816.6|6819.9|6813.9|0
1660281300000|2022-08-12 05:15:00|6821.1|6815.1|6819.3|6813.3|6823.6|6817.6|6818.6|6812.6|0
1660281600000|2022-08-12 05:20:00|6815.3|6809.3|6822.8|6816.8|6823.3|6817.3|6814.8|6808.8|1
1660281900000|2022-08-12 05:25:00|6823|6817|6822.8|6816.8|6829.8|6823.8|6822.8|6816.1|0
1660282200000|2022-08-12 05:30:00|6823.8|6817.8|6835.8|6829.8|6835.8|6829.8|6823.8|6817.8|0
1660282500000|2022-08-12 05:35:00|6836.3|6830.3|6838.5|6832.5|6845.2|6839.2|6836|6829.3|4
1660282800000|2022-08-12 05:40:00|6839.5|6833.5|6834|6828|6840.5|6834|6826.5|6819.2|0
1660283100000|2022-08-12 05:45:00|6835.5|6829.5|6838.9|6828.9|6840.2|6834.2|6833.7|6827.7|0
1660283400000|2022-08-12 05:50:00|6839.4|6829.4|6836.4|6830.4|6839.9|6832.4|6835.4|6828.9|0
1660283700000|2022-08-12 05:55:00|6836.7|6830.7|6840.7|6834.7|6844.4|6838.2|6836.4|6830.4|2
1660284000000|2022-08-12 06:00:00|6841.1|6835.1|6838.4|6832.4|6844.9|6838.9|6835.4|6829.4|7
1660284300000|2022-08-12 06:05:00|6838.1|6832.1|6841.3|6835.3|6841.4|6835.3|6837.1|6829.3|0
1660284600000|2022-08-12 06:10:00|6844.3|6834.3|6843.1|6837.1|6847.4|6841.4|6837.8|6831.8|5
1660284900000|2022-08-12 06:15:00|6843.3|6837.3|6843.6|6837.6|6845.1|6839.1|6842.6|6836.6|0
1660285200000|2022-08-12 06:20:00|6847.1|6841.1|6843.1|6837.1|6847.3|6841.3|6843.1|6836.3|0
1660285500000|2022-08-12 06:25:00|6845.6|6839.6|6847.5|6841.5|6847.5|6841.5|6840.3|6834.3|5
1660285800000|2022-08-12 06:30:00|6847.3|6841.3|6848.3|6842.3|6852.3|6846.3|6845.5|6839.5|0
1660286100000|2022-08-12 06:35:00|6848|6842|6845.5|6839.5|6851.2|6845.2|6845.5|6839.5|19
1660286400000|2022-08-12 06:40:00|6845.2|6839.2|6842|6836|6848|6842|6841.5|6834.2|2
1660286700000|2022-08-12 06:45:00|6841.5|6835.5|6828.4|6822.4|6842|6836|6828.2|6822.2|0
1660287000000|2022-08-12 06:50:00|6828.2|6822.2|6812.4|6806.4|6828.2|6822.2|6805.9|6799.9|6
1660287300000|2022-08-12 06:55:00|6812.7|6806.7|6826.1|6820.1|6827.9|6820.1|6810.7|6804.7|10
1660287600000|2022-08-12 07:00:00|6827.4|6817.4|6835.4|6825.4|6844.2|6835.7|6825.2|6817.4|0
1660287900000|2022-08-12 07:05:00|6834.6|6824.6|6839.6|6833.6|6843.6|6833.9|6833.4|6823.4|0
1660288200000|2022-08-12 07:10:00|6839.9|6833.9|6842.8|6832.8|6844.1|6837.1|6838.1|6832.1|2
1660288500000|2022-08-12 07:15:00|6843.1|6833.1|6850.1|6844.1|6851.6|6845.6|6840.8|6833.1|6
1660288800000|2022-08-12 07:20:00|6849.1|6843.1|6849.3|6843.3|6852.4|6846.4|6848.6|6842.6|34
1660289100000|2022-08-12 07:25:00|6849.5|6843.5|6866.8|6860.8|6869.3|6863.3|6849.5|6843.5|59
1660289400000|2022-08-12 07:30:00|6867.5|6861.5|6867.7|6861.7|6867.7|6861.7|6864|6858|14
1660289700000|2022-08-12 07:35:00|6869.2|6863.2|6873.7|6867.7|6875.7|6869.7|6868.7|6862.7|39
1660290000000|2022-08-12 07:40:00|6874|6868|6873.9|6867.9|6877|6871|6873.4|6867.4|27
1660290300000|2022-08-12 07:45:00|6874.2|6868.2|6877.4|6871.4|6877.9|6871.9|6873.9|6867.9|21
1660290600000|2022-08-12 07:50:00|6877.2|6871.2|6875.7|6869.7|6878.2|6872.2|6875.7|6869.7|31
1660290900000|2022-08-12 07:55:00|6875.9|6869.9|6876.6|6870.6|6876.9|6870.9|6875.4|6869.4|15
1660291200000|2022-08-12 08:00:00|6877.6|6871.6|6877.4|6871.4|6879.9|6873.9|6876.3|6870.3|42
1660291500000|2022-08-12 08:05:00|6877.1|6871.1|6878.6|6872.6|6880.1|6874.1|6876.3|6870.3|26
1660291800000|2022-08-12 08:10:00|6879.1|6873.1|6876.8|6870.8|6880.6|6874.6|6873.3|6867.3|61
1660292100000|2022-08-12 08:15:00|6876.3|6870.3|6868.6|6862.6|6876.3|6870.3|6868.6|6862.6|31
1660292400000|2022-08-12 08:20:00|6868.1|6862.1|6871.8|6865.8|6874.1|6868.1|6868.1|6862.1|14
1660292700000|2022-08-12 08:25:00|6871.3|6865.3|6859.8|6853.8|6874|6868|6854.1|6848.1|95
1660293000000|2022-08-12 08:30:00|6859.3|6853.3|6859.2|6853.2|6862.3|6856.3|6857.3|6851.3|13
1660293300000|2022-08-12 08:35:00|6859.5|6853.5|6857.5|6851.5|6864|6858|6855.2|6849.2|49
1660293600000|2022-08-12 08:40:00|6857.2|6851.2|6857.2|6851.2|6858.7|6852.7|6854.5|6848.5|16
1660293900000|2022-08-12 08:45:00|6857|6851|6858.7|6852.7|6862.5|6856.5|6854.2|6848.2|25
1660294200000|2022-08-12 08:50:00|6858.4|6852.4|6857|6851|6862.7|6856.7|6854.9|6848.9|10
1660294500000|2022-08-12 08:55:00|6857.2|6851.2|6860|6854|6864.7|6858.7|6854.9|6848.9|40
1660294800000|2022-08-12 09:00:00|6859.7|6853.7|6856.7|6850.7|6861.7|6855.7|6855.2|6849.2|47
1660295100000|2022-08-12 09:05:00|6856.2|6850.2|6857.4|6851.4|6860.2|6854.2|6855.2|6849.2|14
1660295400000|2022-08-12 09:10:00|6857.2|6851.2|6856.6|6850.6|6861.4|6854.7|6854.6|6848.6|8
1660295700000|2022-08-12 09:15:00|6856.1|6850.1|6855.9|6849.9|6857.4|6851.4|6854.9|6848.9|19
1660296000000|2022-08-12 09:20:00|6856.1|6850.1|6856.1|6850.1|6863.1|6857.1|6853.2|6847.2|13
1660296300000|2022-08-12 09:25:00|6856.4|6850.4|6857.1|6851.1|6865.1|6859.1|6856.4|6850.4|3
1660296600000|2022-08-12 09:30:00|6856.9|6850.9|6859.8|6853.8|6863.1|6857.1|6856.9|6850.9|2
1660296900000|2022-08-12 09:35:00|6859.6|6853.6|6858.3|6852.3|6861.3|6854.1|6854.1|6848.1|4
1660297200000|2022-08-12 09:40:00|6858.6|6852.6|6850.3|6844.3|6859.1|6853.1|6849.5|6843.5|14
1660297500000|2022-08-12 09:45:00|6849.8|6843.8|6846|6840|6852.8|6846.8|6842.3|6836.3|17
1660297800000|2022-08-12 09:50:00|6846.8|6840.8|6836.7|6830.7|6850.5|6844.5|6834.2|6828.2|3
1660298100000|2022-08-12 09:55:00|6839.7|6833.7|6830|6824|6841|6834.7|6818.5|6812.5|34
1660298400000|2022-08-12 10:00:00|6829.5|6823.5|6822.3|6816.3|6831.3|6825.3|6821.8|6815.8|4
1660298700000|2022-08-12 10:05:00|6822.8|6816.8|6827.9|6821.9|6839.4|6830.9|6815.2|6809.2|41
1660299000000|2022-08-12 10:10:00|6827.4|6821.4|6820.9|6814.9|6829.4|6823.2|6815.1|6801.1|7
1660299300000|2022-08-12 10:15:00|6822.4|6812.4|6827.9|6812.9|6829.4|6821.2|6820.2|6811.7|3
1660299600000|2022-08-12 10:20:00|6822.7|6816.7|6824.1|6814.1|6831.1|6824.1|6821.9|6812.6|0
1660299900000|2022-08-12 10:25:00|6825.9|6815.9|6822.8|6816.8|6827.6|6817.9|6820.3|6810.9|0
1660300200000|2022-08-12 10:30:00|6821.3|6815.3|6816.9|6806.9|6825.3|6817.6|6812.8|6806.3|4
1660300500000|2022-08-12 10:35:00|6815.1|6809.1|6823.3|6817.3|6829|6819|6813.9|6806.8|1
1660300800000|2022-08-12 10:40:00|6826.8|6816.8|6819.8|6813.8|6831.3|6823|6816.8|6810.8|21
1660301100000|2022-08-12 10:45:00|6821.6|6811.6|6816.8|6810.8|6824.5|6818.5|6815.7|6809.7|6
1660301400000|2022-08-12 10:50:00|6816.2|6810.2|6821|6811|6824.5|6818.5|6813.7|6807.7|4
1660301700000|2022-08-12 10:55:00|6818.7|6812.7|6811.3|6805.3|6818.7|6812.7|6807.2|6801.2|42
1660302000000|2022-08-12 11:00:00|6811.1|6805.1|6800.6|6794.6|6811.1|6805.1|6795.6|6789.6|39
1660302300000|2022-08-12 11:05:00|6800.3|6794.3|6802.3|6796.3|6804.8|6798.8|6796.3|6790.3|5
1660302600000|2022-08-12 11:10:00|6802.8|6796.8|6804|6798|6804.5|6798.5|6794.5|6788.5|8
1660302900000|2022-08-12 11:15:00|6803.3|6797.3|6801|6795|6803.3|6797.3|6796.3|6790.3|3
1660303200000|2022-08-12 11:20:00|6800.8|6794.8|6796.8|6790.8|6801.3|6795.3|6793.5|6787.5|9
1660303500000|2022-08-12 11:25:00|6796.5|6790.5|6792|6786|6797|6790.8|6788|6782|11
1660303800000|2022-08-12 11:30:00|6791.5|6785.5|6794.7|6788.7|6798.5|6792.5|6789|6783|16
1660304100000|2022-08-12 11:35:00|6795.5|6789.5|6786.2|6780.2|6797|6790|6786.2|6780.2|23
1660304400000|2022-08-12 11:40:00|6785.7|6779.7|6763.2|6757.2|6786.7|6779.7|6763.2|6757.2|45
1660304700000|2022-08-12 11:45:00|6762.9|6756.9|6766.4|6760.4|6772.9|6766.9|6762.7|6756.7|70
1660305000000|2022-08-12 11:50:00|6766.6|6760.6|6767.6|6761.6|6769.7|6763.7|6764.9|6758.9|11
1660305300000|2022-08-12 11:55:00|6768.3|6762.3|6769.5|6763.5|6769.8|6763.8|6766.6|6760.6|39
1660305600000|2022-08-12 12:00:00|6769|6763|6784.1|6778.1|6786.3|6780.3|6766.3|6760.3|32
1660305900000|2022-08-12 12:05:00|6784.8|6778.8|6774.5|6768.5|6784.8|6778.8|6773.3|6766.8|5
1660306200000|2022-08-12 12:10:00|6776.8|6766.8|6782.8|6776.8|6785|6779|6774.5|6766.8|6
1660306500000|2022-08-12 12:15:00|6783.1|6777.1|6781.6|6775.6|6784.4|6778.4|6776.6|6769.3|22
1660306800000|2022-08-12 12:20:00|6781.3|6775.3|6782.8|6776.8|6787.3|6781.3|6780.3|6774.3|4
1660307100000|2022-08-12 12:25:00|6783|6777|6784.4|6778.4|6789.1|6782.7|6780.9|6774.9|57
1660307400000|2022-08-12 12:30:00|6784.2|6778.2|6791.7|6785.7|6794.2|6788.2|6783.4|6777.4|10
1660307700000|2022-08-12 12:35:00|6792.2|6786.2|6796.9|6790.9|6796.9|6790.9|6791.1|6785.1|7
1660308000000|2022-08-12 12:40:00|6796.4|6790.4|6791.1|6785.1|6797.4|6790.4|6787.4|6781.4|7
1660311000000|2022-08-12 13:30:00|6796.4|6790.4|6785.5|6779.5|6808.8|6802.8|6763.7|6757.7|263
1660311300000|2022-08-12 13:35:00|6785.1|6779.1|6796.4|6790.4|6802.4|6796.4|6752.4|6746.4|292
1660311600000|2022-08-12 13:40:00|6795.4|6789.4|6816.5|6810.5|6827.9|6821.9|6791.6|6785.6|174
1660311900000|2022-08-12 13:45:00|6816.7|6810.7|6855|6849|6864.5|6858.5|6812.5|6806.5|148
1660312200000|2022-08-12 13:50:00|6855.5|6849.5|6847.5|6841.5|6858|6852|6844.2|6838.2|44
1660312500000|2022-08-12 13:55:00|6847|6841|6863.2|6857.2|6863.2|6857.2|6834.5|6828.5|114
1660312800000|2022-08-12 14:00:00|6862.5|6856.5|6841.8|6835.8|6862.5|6856.5|6839.3|6833.3|257
1660313100000|2022-08-12 14:05:00|6842.5|6836.5|6851.5|6845.5|6859.2|6853.2|6835.3|6829.3|106
1660313400000|2022-08-12 14:10:00|6850.7|6844.7|6846.3|6840.3|6859|6853|6842.5|6836.5|92
1660313700000|2022-08-12 14:15:00|6845.5|6839.5|6846.4|6840.4|6852|6846|6836.5|6830.5|83
1660314000000|2022-08-12 14:20:00|6845.7|6839.7|6851.8|6845.8|6852.1|6846.1|6832.1|6826.1|67
1660314300000|2022-08-12 14:25:00|6852.1|6846.1|6854.3|6848.3|6865|6859|6847.5|6841.5|59
1660314600000|2022-08-12 14:30:00|6856.1|6850.1|6859.8|6853.8|6869.8|6863.8|6845.3|6839.3|188
1660314900000|2022-08-12 14:35:00|6859.5|6853.5|6853.2|6847.2|6862.8|6856.8|6848.3|6842.3|50
1660315200000|2022-08-12 14:40:00|6853.5|6847.5|6864.5|6858.5|6871|6865|6853.5|6847.5|50
1660315500000|2022-08-12 14:45:00|6864.7|6858.7|6862.2|6856.2|6865.2|6859.2|6859.2|6853.2|17
1660315800000|2022-08-12 14:50:00|6862.4|6856.4|6872.2|6866.2|6877.9|6871.9|6857.2|6851.2|111
1660316100000|2022-08-12 14:55:00|6872.7|6866.7|6868.9|6862.9|6873.4|6867.4|6857.9|6851.9|87
1660316400000|2022-08-12 15:00:00|6869.4|6863.4|6864.6|6858.6|6871.4|6865.4|6861.9|6855.9|49
1660316700000|2022-08-12 15:05:00|6866.1|6860.1|6873.1|6867.1|6874.6|6868.6|6860.1|6854.1|39
1660317000000|2022-08-12 15:10:00|6873.4|6867.4|6877.6|6871.6|6879.4|6873.4|6872.9|6866.9|66
1660317300000|2022-08-12 15:15:00|6877.4|6871.4|6872.5|6866.5|6878.6|6872.6|6861.8|6855.8|168
1660317600000|2022-08-12 15:20:00|6873.5|6867.5|6867.6|6861.6|6875.6|6869.6|6863.1|6857.1|126
1660317900000|2022-08-12 15:25:00|6868|6862|6861.6|6855.6|6869.3|6863.3|6852.1|6846.1|28
1660318200000|2022-08-12 15:30:00|6861.1|6855.1|6865.1|6859.1|6866.6|6860.6|6856.3|6850.3|35
1660318500000|2022-08-12 15:35:00|6865.6|6859.6|6867.3|6861.3|6867.9|6861.9|6850.4|6844.4|210
1660318800000|2022-08-12 15:40:00|6866.9|6860.9|6860.6|6854.6|6890.7|6884.7|6853.6|6847.6|124
1660319100000|2022-08-12 15:45:00|6860.8|6854.8|6845|6839|6862.8|6856.8|6843.8|6837.8|104
1660319400000|2022-08-12 15:50:00|6844|6838|6851.7|6845.7|6854|6848|6842|6836|56
1660319700000|2022-08-12 15:55:00|6851.1|6845.1|6862.4|6852.4|6863.1|6857.1|6850.4|6844.4|159
1660320000000|2022-08-12 16:00:00|6856.6|6841.6|6786|6776|6856.6|6841.6|6777.9|6771.9|556
1660320300000|2022-08-12 16:05:00|6784.5|6778.5|6723.2|6717.2|6786.7|6780.7|6718.7|6712.7|323
1660320600000|2022-08-12 16:10:00|6722.9|6716.9|6770.6|6764.6|6773.7|6767.7|6722.7|6716.7|286
1660320900000|2022-08-12 16:15:00|6770.8|6764.8|6778.9|6772.9|6803|6797|6762.3|6756.3|330
1660321200000|2022-08-12 16:20:00|6778.6|6772.6|6788.6|6782.6|6807.3|6801.3|6778.6|6772.6|51
1660321500000|2022-08-12 16:25:00|6788.3|6782.3|6808|6802|6826.4|6820.4|6788.3|6782.3|160
1660321800000|2022-08-12 16:30:00|6808.3|6802.3|6827|6821|6844.9|6838.9|6798.7|6792.7|404
1660322100000|2022-08-12 16:35:00|6825.5|6819.5|6801.1|6795.1|6829.8|6823.8|6799.1|6793.1|96
1660322400000|2022-08-12 16:40:00|6801.5|6795.5|6764.9|6758.9|6801.5|6795.5|6763.4|6757.4|206
1660322700000|2022-08-12 16:45:00|6764.7|6758.7|6776|6770|6781.5|6775.5|6760.2|6754.2|257
1660323000000|2022-08-12 16:50:00|6776.1|6770.1|6795.2|6789.2|6798.7|6792.7|6773.1|6767.1|157
1660323300000|2022-08-12 16:55:00|6795|6789|6809.8|6803.8|6820.8|6814.8|6792.5|6786.5|122
1660323600000|2022-08-12 17:00:00|6810.8|6804.8|6862.7|6856.7|6868.7|6862.7|6805.3|6799.3|153
1660323900000|2022-08-12 17:05:00|6864.2|6858.2|6859|6853|6874.5|6868.5|6856|6850|59
1660324200000|2022-08-12 17:10:00|6859.8|6853.8|6881.6|6875.6|6882.1|6876.1|6843.7|6837.7|184
1660324500000|2022-08-12 17:15:00|6882.1|6876.1|6869.7|6863.7|6886.1|6880.1|6868.5|6862.5|117
1660324800000|2022-08-12 17:20:00|6870|6864|6869.5|6863.5|6873.7|6867.7|6863.2|6857.2|144
1660325100000|2022-08-12 17:25:00|6869.7|6863.7|6860.8|6854.8|6875.7|6869.7|6858.7|6852.7|119
1660325400000|2022-08-12 17:30:00|6860.2|6854.2|6857.4|6851.4|6861.8|6855.8|6847.6|6841.6|138
1660325700000|2022-08-12 17:35:00|6856.9|6850.9|6857.8|6851.8|6860.6|6854.6|6852.3|6846.3|86
1660326000000|2022-08-12 17:40:00|6857.5|6851.5|6869.3|6863.3|6869.3|6863.3|6857.5|6851.5|123
1660326300000|2022-08-12 17:45:00|6867|6861|6875|6869|6877.5|6871.5|6865.2|6859.2|66
1660326600000|2022-08-12 17:50:00|6875.5|6869.5|6874.9|6868.9|6883.1|6877.1|6869.5|6863.5|149
1660326900000|2022-08-12 17:55:00|6875.6|6869.6|6875.7|6869.7|6881|6875|6873.6|6867.6|237
1660327200000|2022-08-12 18:00:00|6875.2|6869.2|6878.1|6872.1|6888.6|6882.6|6873.4|6867.4|337
1660327500000|2022-08-12 18:05:00|6879.1|6873.1|6875.4|6869.4|6883.3|6877.3|6862.4|6856.4|234
1660327800000|2022-08-12 18:10:00|6875.7|6869.7|6874.5|6868.5|6882.2|6876.2|6865.8|6859.8|431
1660328100000|2022-08-12 18:15:00|6874.2|6868.2|6870.2|6855.2|6874.7|6868.7|6857|6851|350
1660521600000|2022-08-15 00:00:00|6861.7|6855.7|6814.4|6804.4|6863.6|6857|6808.6|6800.1|289
1660521900000|2022-08-15 00:05:00|6814.2|6804.2|6817.8|6807.8|6821.2|6811.6|6808.1|6800.2|87
1660522200000|2022-08-15 00:10:00|6817.5|6807.5|6799.8|6793.8|6818.7|6811.2|6799.8|6793.8|16
1660522500000|2022-08-15 00:15:00|6800.1|6794.1|6802|6792|6802|6794.4|6788.7|6780.9|10
1660522800000|2022-08-15 00:20:00|6799.4|6793.4|6797.5|6791.5|6801.3|6794.1|6787.3|6781.3|15
1660523100000|2022-08-15 00:25:00|6798.4|6792.4|6794.3|6788.3|6802|6795.9|6784.4|6778.4|16
1660523400000|2022-08-15 00:30:00|6794.8|6788.8|6787.7|6781.7|6796.8|6790.8|6787.7|6781.7|1
1660523700000|2022-08-15 00:35:00|6787.9|6781.9|6789.2|6783.2|6793.7|6787.2|6787.9|6781.1|2
1660524000000|2022-08-15 00:40:00|6787.3|6781.3|6787|6781|6791.4|6784.2|6784.5|6778.5|6
1660524300000|2022-08-15 00:45:00|6786.6|6780.6|6791.8|6785.8|6791.8|6785.8|6784.5|6778.5|3
1660524600000|2022-08-15 00:50:00|6790.8|6784.8|6790.3|6784.3|6792.1|6786.1|6788.6|6782.6|1
1660524900000|2022-08-15 00:55:00|6789.2|6783.2|6793|6787|6793|6787|6787.5|6781.5|3
1660525200000|2022-08-15 01:00:00|6792.2|6786.2|6796|6786|6815.3|6809.3|6789.4|6783.4|24
1660525500000|2022-08-15 01:05:00|6792.3|6786.3|6775.4|6769.4|6798.3|6789.8|6768|6762|65
1660525800000|2022-08-15 01:10:00|6775.2|6769.2|6759.4|6749.4|6775.4|6769.4|6735.6|6729.6|29
1660526100000|2022-08-15 01:15:00|6759.1|6749.1|6780.2|6774.2|6787.3|6779.4|6756.5|6748.7|15
1660526400000|2022-08-15 01:20:00|6781.7|6771.7|6787.5|6772.5|6787.5|6780|6778.2|6771.4|4
1660526700000|2022-08-15 01:25:00|6785.2|6775.2|6782|6776|6786.3|6780.3|6775.4|6767.6|8
1660527000000|2022-08-15 01:30:00|6782.2|6776.2|6804.6|6798.6|6806.2|6799.4|6782.2|6775|4
1660527300000|2022-08-15 01:35:00|6805.1|6799.1|6802.2|6796.2|6816.1|6804|6796.5|6788.5|2
1660527600000|2022-08-15 01:40:00|6804|6794|6800.2|6794.2|6805.5|6795.2|6795.7|6788|0
1660527900000|2022-08-15 01:45:00|6799.6|6793.6|6790.3|6784.3|6799.8|6793.6|6782.5|6774.8|4
1660528200000|2022-08-15 01:50:00|6790.1|6784.1|6780.1|6774.1|6791.3|6784.3|6780.1|6774.1|2
1660528500000|2022-08-15 01:55:00|6779.9|6773.9|6770.2|6760.2|6781.2|6773.9|6767.4|6759.2|2
1660528800000|2022-08-15 02:00:00|6766.7|6760.7|6751.7|6741.7|6769.9|6760.7|6743|6733.7|7
1660529100000|2022-08-15 02:05:00|6754.7|6739.7|6737.2|6731.2|6754.7|6745.7|6734.9|6725.9|4
1660529400000|2022-08-15 02:10:00|6737.7|6731.7|6736|6726|6744.9|6737.2|6731.2|6718.7|11
1660529700000|2022-08-15 02:15:00|6735.7|6725.7|6727|6721|6737.7|6729.9|6726.2|6719.2|11
1660530000000|2022-08-15 02:20:00|6723.3|6717.3|6729.5|6719.5|6730.1|6724.1|6721.3|6715.3|6
1660530300000|2022-08-15 02:25:00|6727|6721|6728.7|6722.7|6732.1|6726.1|6726|6717.8|3
1660530600000|2022-08-15 02:30:00|6727.3|6721.3|6733.1|6727.1|6736.4|6730.2|6722.1|6714.5|7
1660530900000|2022-08-15 02:35:00|6732.6|6726.6|6720|6714|6734.4|6726.6|6720|6714|5
1660531200000|2022-08-15 02:40:00|6719.7|6713.7|6715.6|6709.6|6720.1|6714.1|6708|6702|17
1660531500000|2022-08-15 02:45:00|6714.3|6708.3|6727.1|6721.1|6727.1|6721.1|6709.2|6703.2|18
1660531800000|2022-08-15 02:50:00|6726.8|6720.8|6730.9|6724.9|6734.6|6727.2|6720.6|6712.7|37
1660532100000|2022-08-15 02:55:00|6732.1|6722.1|6740.9|6730.9|6740.9|6732.5|6727.8|6720.2|3
1660532400000|2022-08-15 03:00:00|6740.6|6730.6|6740.4|6734.4|6741.4|6735.2|6734.7|6727.4|0
1660532700000|2022-08-15 03:05:00|6739.9|6733.9|6747.6|6737.6|6749.7|6741.1|6734.9|6727.4|3
1660533000000|2022-08-15 03:10:00|6744.6|6738.6|6751|6745|6752|6746|6740|6733|1
1660533300000|2022-08-15 03:15:00|6750.6|6744.6|6743.3|6737.3|6751.3|6745.3|6742.8|6736.8|4
1660533600000|2022-08-15 03:20:00|6742.5|6736.5|6723.8|6717.8|6743.3|6736.5|6721.7|6711.8|6
1660533900000|2022-08-15 03:25:00|6724.8|6714.8|6729.3|6723.3|6729.3|6723.3|6719.8|6710.3|3
1660534200000|2022-08-15 03:30:00|6729|6723|6733.9|6723.9|6737.4|6728.4|6726.3|6719.3|1
1660534500000|2022-08-15 03:35:00|6731.7|6725.7|6731.4|6721.4|6733.7|6725.7|6727.5|6719.9|0
1660534800000|2022-08-15 03:40:00|6732|6722|6726.8|6720.8|6733.7|6725.1|6726.2|6718.7|0
1660535100000|2022-08-15 03:45:00|6726.3|6720.3|6723.6|6717.6|6726.3|6720.3|6723.3|6717.3|0
1660535400000|2022-08-15 03:50:00|6718.6|6712.6|6722|6716|6725.7|6717.4|6718|6709.8|4
1660535700000|2022-08-15 03:55:00|6721.7|6715.7|6728.4|6722.4|6729.3|6723.3|6720.2|6714.2|0
1660536000000|2022-08-15 04:00:00|6729|6723|6729.3|6719.3|6732.7|6724.5|6728.7|6717.2|0
1660536300000|2022-08-15 04:05:00|6728.7|6718.7|6728.3|6722.3|6728.8|6722.4|6726|6718.7|3
1660536600000|2022-08-15 04:10:00|6727.8|6721.8|6729.3|6723.3|6729.8|6723.8|6726.8|6720.8|0
1660536900000|2022-08-15 04:15:00|6729.1|6723.1|6732.4|6726.4|6732.7|6726.7|6728.6|6722.6|0
1660537200000|2022-08-15 04:20:00|6731.9|6725.9|6724.5|6718.5|6731.9|6725.9|6723.1|6715|12
1660537500000|2022-08-15 04:25:00|6724.3|6718.3|6721.7|6715.7|6727.9|6721.9|6718.7|6712.2|16
1660537800000|2022-08-15 04:30:00|6722|6716|6718.8|6712.8|6722.7|6716.7|6716.3|6710.3|14
1660538100000|2022-08-15 04:35:00|6717.8|6711.8|6712|6706|6717.8|6711.8|6711.8|6705.8|1
1660538400000|2022-08-15 04:40:00|6711.6|6705.6|6713.1|6707.1|6716.2|6710.2|6711.6|6705.6|12
1660538700000|2022-08-15 04:45:00|6714|6708|6712.6|6706.6|6714|6708|6712.6|6706.6|0
1660539000000|2022-08-15 04:50:00|6712.3|6706.3|6713.1|6707.1|6713.5|6707.5|6712.3|6706.3|0
1660539300000|2022-08-15 04:55:00|6713.4|6707.4|6716.7|6710.7|6718.6|6712.6|6713.1|6707.1|5
1660539600000|2022-08-15 05:00:00|6715.4|6709.4|6707.2|6701.2|6715.4|6709.4|6699.8|6693.8|23
1660539900000|2022-08-15 05:05:00|6707.5|6701.5|6712.4|6706.4|6713.6|6707.6|6707.2|6701.2|2
1660540200000|2022-08-15 05:10:00|6712.1|6706.1|6713.4|6707.4|6713.6|6707.6|6710.9|6704.9|1
1660540500000|2022-08-15 05:15:00|6713.8|6707.8|6721.5|6715.5|6722.7|6716.7|6713.8|6705.7|4
1660540800000|2022-08-15 05:20:00|6721.4|6715.4|6721.6|6715.6|6725.5|6719.5|6717.5|6711.5|1
1660541100000|2022-08-15 05:25:00|6721.3|6715.3|6724.3|6718.3|6726.6|6720.6|6720.1|6711.6|1
1660541400000|2022-08-15 05:30:00|6724|6718|6729.8|6723.8|6735.4|6728.1|6722.8|6715.5|2
1660541700000|2022-08-15 05:35:00|6730.1|6724.1|6725.2|6719.2|6734.6|6727|6725.2|6715.2|3
1660542000000|2022-08-15 05:40:00|6727|6717|6729.8|6714.8|6732.1|6723.7|6713.9|6706.2|0
1660542300000|2022-08-15 05:45:00|6730.1|6715.1|6725|6719|6730.1|6720.4|6721.9|6709.4|0
1660542600000|2022-08-15 05:50:00|6726.2|6720.2|6726.9|6716.9|6729.8|6721.2|6721.5|6708.4|0
1660542900000|2022-08-15 05:55:00|6727.9|6712.9|6721.1|6706.1|6727.9|6717.9|6720.2|6706.1|0
1660543200000|2022-08-15 06:00:00|6721.6|6706.6|6727.6|6712.6|6727.6|6716.3|6713.9|6704.8|1
1660543500000|2022-08-15 06:05:00|6727.4|6712.4|6719.1|6713.1|6729.6|6721.1|6719.1|6712.1|0
1660543800000|2022-08-15 06:10:00|6721.8|6706.8|6707|6697|6721.8|6707.2|6703.7|6694.4|3
1660544100000|2022-08-15 06:15:00|6706.7|6696.7|6709.3|6699.3|6713|6704.3|6702.7|6694.4|0
1660544400000|2022-08-15 06:20:00|6709.8|6699.8|6714.1|6704.1|6716.1|6707.3|6704.7|6697.2|1
1660544700000|2022-08-15 06:25:00|6714.4|6704.4|6713.8|6707.8|6719.3|6713.3|6711.6|6704.1|0
1660545000000|2022-08-15 06:30:00|6713.3|6707.3|6708.5|6698.5|6715.1|6707.3|6706.3|6698.5|0
1660545300000|2022-08-15 06:35:00|6706.3|6700.3|6713.6|6707.6|6713.9|6707.9|6703.3|6696.5|1
1660545600000|2022-08-15 06:40:00|6714.4|6708.4|6716.5|6710.5|6716.7|6710.5|6713.3|6706.4|1
1660545900000|2022-08-15 06:45:00|6717|6707|6716.5|6710.5|6717.3|6711.3|6713|6707|0
1660546200000|2022-08-15 06:50:00|6717|6711|6713.7|6707.7|6717.5|6711.5|6713.7|6707.7|0
1660546500000|2022-08-15 06:55:00|6714|6708|6718.2|6712.2|6729.4|6723.4|6714|6708|7
1660546800000|2022-08-15 07:00:00|6719.7|6709.7|6718.5|6712.5|6722.3|6715.5|6715.2|6709.2|2
1660547100000|2022-08-15 07:05:00|6720|6714|6711.4|6705.4|6721.8|6714|6708.1|6702.1|29
1660547400000|2022-08-15 07:10:00|6710.6|6704.6|6713.6|6707.6|6715.4|6709.4|6709.7|6703.7|34
1660547700000|2022-08-15 07:15:00|6712.4|6706.4|6702.6|6696.6|6712.4|6706.4|6702.1|6696.1|14
1660548000000|2022-08-15 07:20:00|6702.1|6696.1|6700.9|6694.9|6709.2|6703.1|6699.2|6693.2|29
1660548300000|2022-08-15 07:25:00|6700.4|6694.4|6706.7|6700.7|6713.3|6707.3|6698.6|6692.6|12
1660548600000|2022-08-15 07:30:00|6706.4|6700.4|6702|6696|6712|6706|6702|6696|10
1660548900000|2022-08-15 07:35:00|6702.5|6696.5|6703.8|6697.8|6708.2|6701.2|6700.5|6694.5|3
1660549200000|2022-08-15 07:40:00|6704.1|6698.1|6705.6|6699.6|6708.1|6700.9|6701.5|6695.5|0
1660549500000|2022-08-15 07:45:00|6705.3|6699.3|6705.3|6699.3|6709.7|6703.2|6703.8|6696.5|0
1660549800000|2022-08-15 07:50:00|6705.1|6699.1|6713.5|6707.5|6714.4|6708.4|6705.1|6699.1|1
1660550100000|2022-08-15 07:55:00|6713.2|6707.2|6723.8|6717.8|6723.8|6717.8|6713|6705|3
1660550400000|2022-08-15 08:00:00|6724|6718|6708.7|6702.7|6732|6725.4|6708.2|6702.2|12
1660550700000|2022-08-15 08:05:00|6708.6|6702.6|6713.7|6703.7|6720.8|6714.8|6705.6|6699.6|3
1660551000000|2022-08-15 08:10:00|6711.5|6705.5|6719.5|6713.5|6727.6|6719.9|6710.5|6703|4
1660551300000|2022-08-15 08:15:00|6721.6|6715.6|6726.3|6720.3|6729.8|6723.8|6721.3|6713.3|1
1660551600000|2022-08-15 08:20:00|6726.6|6720.6|6708.8|6702.8|6726.8|6720.8|6705.3|6699.3|3
1660551900000|2022-08-15 08:25:00|6708.6|6702.6|6708.3|6702.3|6710.3|6702.8|6703.3|6697.3|2
1660552200000|2022-08-15 08:30:00|6708.1|6702.1|6706.6|6700.6|6710.3|6704.3|6705.9|6699.9|6
1660552500000|2022-08-15 08:35:00|6707.7|6701.7|6702.7|6696.7|6710.7|6704.7|6702.7|6696.7|4
1660552800000|2022-08-15 08:40:00|6702.9|6696.9|6705.7|6699.7|6708.2|6701.3|6702.5|6696.5|0
1660553100000|2022-08-15 08:45:00|6705.4|6699.4|6688.5|6682.5|6707.2|6699.7|6687.8|6681.8|40
1660553400000|2022-08-15 08:50:00|6688.7|6682.7|6690.8|6684.8|6694.3|6688.3|6687.9|6681.9|4
1660553700000|2022-08-15 08:55:00|6690.5|6684.5|6693.1|6687.1|6694.1|6688.1|6690.3|6684.3|1
1660554000000|2022-08-15 09:00:00|6692.8|6686.8|6691.5|6685.5|6700.8|6694.8|6689.8|6683.1|25
1660554300000|2022-08-15 09:05:00|6691.6|6685.6|6696.2|6686.2|6699.9|6691.6|6691.6|6683.8|0
1660554600000|2022-08-15 09:10:00|6696.1|6686.1|6699.6|6684.6|6699.6|6692.1|6687.7|6681.7|51
1660554900000|2022-08-15 09:15:00|6696.9|6686.9|6686.3|6680.3|6697.9|6688.5|6684.9|6678.9|42
1660555200000|2022-08-15 09:20:00|6686|6680|6679.7|6673.7|6688|6682|6673|6667|36
1660555500000|2022-08-15 09:25:00|6679.2|6673.2|6678|6672|6689.6|6680.8|6677.8|6671.8|2
1660555800000|2022-08-15 09:30:00|6677.8|6671.8|6686.6|6680.6|6692.8|6683.4|6676|6667.8|16
1660556100000|2022-08-15 09:35:00|6686.8|6680.8|6673.3|6667.3|6686.8|6680.8|6668.4|6662.4|77
1660556400000|2022-08-15 09:40:00|6673.8|6667.8|6677|6671|6677.5|6671.5|6673.2|6667.2|2
1660556700000|2022-08-15 09:45:00|6676.7|6670.7|6671.6|6665.6|6679|6673|6671.4|6665.4|5
1660557000000|2022-08-15 09:50:00|6672.1|6666.1|6656.5|6650.5|6673.3|6667.3|6651.4|6645.4|24
1660557300000|2022-08-15 09:55:00|6656.2|6650.2|6648|6642|6657.5|6651.5|6647.1|6641.1|33
1660557600000|2022-08-15 10:00:00|6649.7|6643.7|6657.1|6651.1|6658.1|6652.1|6647.1|6641.1|87
1660557900000|2022-08-15 10:05:00|6657.3|6651.3|6663.9|6657.9|6669.3|6663.3|6657.3|6651.3|27
1660558200000|2022-08-15 10:10:00|6663.4|6657.4|6662.1|6656.1|6664.5|6658.5|6659.8|6653.8|3
1660558500000|2022-08-15 10:15:00|6667.3|6661.3|6664.3|6658.3|6673.6|6667.6|6662.8|6656.8|31
1660558800000|2022-08-15 10:20:00|6663.3|6657.3|6650.3|6644.3|6663.3|6657.3|6645.8|6639.8|15
1660559100000|2022-08-15 10:25:00|6649.1|6643.1|6647.9|6641.9|6653.4|6647.4|6645.5|6639.5|75
1660559400000|2022-08-15 10:30:00|6647.7|6641.7|6655|6645|6656.3|6650.3|6647.4|6641.4|0
1660559700000|2022-08-15 10:35:00|6654.7|6644.7|6651.6|6645.6|6658.3|6652.3|6651.6|6642.7|5
1660560000000|2022-08-15 10:40:00|6652|6646|6645|6639|6655.1|6647.6|6644.4|6638.4|37
1660560300000|2022-08-15 10:45:00|6645.3|6639.3|6651.9|6645.9|6652.1|6645.9|6636.3|6630.3|12
1660560600000|2022-08-15 10:50:00|6652.1|6646.1|6641.5|6635.5|6655.4|6647.9|6640.9|6634.9|13
1660560900000|2022-08-15 10:55:00|6642.1|6636.1|6641.2|6635.2|6643.2|6637.2|6638.8|6632.8|13
1660561200000|2022-08-15 11:00:00|6640.9|6634.9|6645.1|6639.1|6646.4|6640.4|6634.4|6628.4|17
1660561500000|2022-08-15 11:05:00|6645.4|6639.4|6638.1|6632.1|6646.4|6640.4|6637.7|6631.7|3
1660561800000|2022-08-15 11:10:00|6636.9|6630.9|6637.6|6631.6|6646.4|6640.4|6633.6|6627.6|6
1660562100000|2022-08-15 11:15:00|6639.9|6633.9|6642.9|6636.9|6642.9|6636.9|6637.9|6631.9|0
1660562400000|2022-08-15 11:20:00|6641.4|6635.4|6649.1|6643.1|6653.5|6647.5|6641.4|6635.4|4
1660562700000|2022-08-15 11:25:00|6649.6|6643.6|6642.6|6636.6|6650.5|6644.5|6639.3|6633.3|3
1660563000000|2022-08-15 11:30:00|6643|6637|6646.8|6640.8|6650.6|6644.6|6643|6637|19
1660563300000|2022-08-15 11:35:00|6646.4|6640.4|6641.5|6635.5|6646.7|6640.4|6634.2|6628.2|43
1660563600000|2022-08-15 11:40:00|6640.8|6634.8|6622.3|6616.3|6641.3|6635.3|6622.3|6616.3|4
1660563900000|2022-08-15 11:45:00|6622.1|6616.1|6613.2|6607.2|6622.8|6616.8|6601.7|6595.7|17
1660564200000|2022-08-15 11:50:00|6613.5|6607.5|6614.7|6608.7|6618.9|6612.9|6602.3|6596.3|60
1660564500000|2022-08-15 11:55:00|6614.4|6608.4|6622.9|6616.9|6629.7|6623.4|6613.5|6607.5|23
1660564800000|2022-08-15 12:00:00|6622.6|6616.6|6623.6|6617.6|6627.9|6621.9|6613.6|6607.4|47
1660565100000|2022-08-15 12:05:00|6623.9|6617.9|6616.6|6610.6|6623.9|6617.9|6611.6|6605.6|8
1660565400000|2022-08-15 12:10:00|6616.3|6610.3|6609.4|6603.4|6625.6|6619.6|6602.6|6596.6|33
1660565700000|2022-08-15 12:15:00|6608.8|6602.8|6611.3|6605.3|6615|6609|6596.3|6590.3|39
1660566000000|2022-08-15 12:20:00|6609.9|6603.9|6598.3|6592.3|6610.9|6604.2|6597.3|6591.3|9
1660566300000|2022-08-15 12:25:00|6598.9|6592.9|6618.9|6612.9|6621.6|6615.6|6598.8|6592.8|2
1660566600000|2022-08-15 12:30:00|6618.6|6612.6|6606|6600|6618.6|6612.6|6605.8|6599.8|30
1660566900000|2022-08-15 12:35:00|6605.9|6599.9|6607.2|6601.2|6613.1|6607.1|6605.6|6599.6|23
1660567200000|2022-08-15 12:40:00|6607.1|6601.1|6600.3|6594.3|6607.4|6601.2|6594.8|6588.8|91
1660570200000|2022-08-15 13:30:00|6614.5|6608.5|6601.8|6595.8|6625.3|6617.1|6589.7|6583.7|545
1660570500000|2022-08-15 13:35:00|6601.3|6595.3|6606.5|6600.5|6607|6601|6583.2|6577.2|195
1660570800000|2022-08-15 13:40:00|6605.8|6599.8|6609.4|6603.4|6619.1|6613.1|6599|6593|74
1660571100000|2022-08-15 13:45:00|6608.6|6602.6|6663.9|6657.9|6666.9|6660.9|6603.4|6597.4|231
1660571400000|2022-08-15 13:50:00|6664.4|6658.4|6639.8|6633.8|6665.4|6659.4|6636|6630|138
1660571700000|2022-08-15 13:55:00|6638.8|6632.8|6642.1|6636.1|6646|6640|6635.1|6629.1|322
1660572000000|2022-08-15 14:00:00|6641.1|6635.1|6633.1|6627.1|6641.1|6635.1|6615.6|6609.6|129
1660572300000|2022-08-15 14:05:00|6633.4|6627.4|6631.9|6625.9|6639.3|6633.3|6627.6|6621.6|151
1660572600000|2022-08-15 14:10:00|6632.1|6626.1|6659.4|6653.4|6662.1|6656.1|6628.9|6622.9|170
1660572900000|2022-08-15 14:15:00|6658.6|6652.6|6681.6|6675.6|6691.2|6685.2|6658.6|6652.6|97
1660573200000|2022-08-15 14:20:00|6681.9|6675.9|6661.9|6655.9|6689.1|6683.1|6658.1|6652.1|114
1660573500000|2022-08-15 14:25:00|6662.1|6656.1|6630.5|6624.5|6662.8|6656.8|6629.3|6623.3|53
1660573800000|2022-08-15 14:30:00|6630.1|6624.1|6635.2|6629.2|6641.9|6635.9|6621.6|6615.6|70
1660574100000|2022-08-15 14:35:00|6634.9|6628.9|6641.3|6635.3|6642.9|6636.9|6630.6|6624.6|60
1660574400000|2022-08-15 14:40:00|6641.6|6635.6|6655.8|6649.8|6657.6|6651.6|6638.8|6632.8|65
1660574700000|2022-08-15 14:45:00|6655.3|6649.3|6663.8|6657.8|6672.4|6666.4|6655.1|6649.1|137
1660575000000|2022-08-15 14:50:00|6664.8|6658.8|6667|6661|6674.6|6668.6|6664.3|6658.3|69
1660575300000|2022-08-15 14:55:00|6666.5|6660.5|6662.5|6656.5|6670|6664|6658.5|6652.5|24
1660575600000|2022-08-15 15:00:00|6662.6|6656.6|6672.4|6666.4|6677.6|6671.6|6662.6|6656.6|31
1660575900000|2022-08-15 15:05:00|6673.1|6667.1|6661|6655|6674.6|6668.6|6660.5|6654.5|54
1660576200000|2022-08-15 15:10:00|6662.5|6656.5|6698.7|6692.7|6700.7|6694.7|6662.5|6656.5|67
1660576500000|2022-08-15 15:15:00|6699.3|6693.3|6724.8|6718.8|6731|6725|6690.1|6684.1|71
1660576800000|2022-08-15 15:20:00|6725|6719|6719.8|6713.8|6750.5|6744.5|6719.5|6713.5|245
1660577100000|2022-08-15 15:25:00|6717.1|6711.1|6723.9|6717.9|6734.1|6728.1|6717.1|6711.1|88
1660577400000|2022-08-15 15:30:00|6723.6|6717.6|6755.1|6749.1|6755.6|6749.6|6715.4|6709.4|93
1660577700000|2022-08-15 15:35:00|6755.8|6749.8|6782.9|6776.9|6789|6783|6754.3|6748.3|171
1660578000000|2022-08-15 15:40:00|6785.2|6779.2|6767.3|6761.3|6785.2|6779.2|6761.4|6755.4|88
1660578300000|2022-08-15 15:45:00|6768.4|6762.4|6776.8|6770.8|6783.8|6777.8|6759.7|6753.7|53
1660578600000|2022-08-15 15:50:00|6777.6|6771.6|6780.1|6774.1|6790.3|6784.3|6769.3|6763.3|87
1660578900000|2022-08-15 15:55:00|6780.8|6774.8|6799.2|6793.2|6800.4|6794.4|6778.7|6772.7|167
1660579200000|2022-08-15 16:00:00|6799.7|6793.7|6820|6814|6821.1|6815.1|6791.4|6785.4|206
1660579500000|2022-08-15 16:05:00|6821.5|6815.5|6815.4|6809.4|6842.7|6836.7|6812.7|6806.7|175
1660579800000|2022-08-15 16:10:00|6815.9|6809.9|6812.4|6806.4|6820.1|6814.1|6800.4|6794.4|115
1660580100000|2022-08-15 16:15:00|6813.2|6807.2|6816.2|6810.2|6823.2|6817.2|6805.2|6799.2|115
1660580400000|2022-08-15 16:20:00|6816.3|6810.3|6799.8|6793.8|6818.5|6812.5|6797.8|6791.8|109
1660580700000|2022-08-15 16:25:00|6800.6|6794.6|6806.6|6800.6|6808.2|6802.2|6790.4|6784.4|89
1660581000000|2022-08-15 16:30:00|6806.3|6800.3|6835|6829|6836.7|6830.7|6805.8|6799.8|180
1660581300000|2022-08-15 16:35:00|6835.2|6829.2|6830.7|6824.7|6835.2|6829.2|6822.3|6816.3|87
1660581600000|2022-08-15 16:40:00|6831.2|6825.2|6809.8|6803.8|6832.4|6826.4|6807|6801|143
1660581900000|2022-08-15 16:45:00|6810.1|6804.1|6812.6|6806.6|6826.1|6820.1|6810.1|6804.1|23
1660582200000|2022-08-15 16:50:00|6812.9|6806.9|6823.8|6817.8|6829.6|6823.6|6810.9|6804.9|10
1660582500000|2022-08-15 16:55:00|6825.1|6819.1|6825.6|6819.6|6834.4|6828.4|6820.8|6814.8|28
1660582800000|2022-08-15 17:00:00|6825.3|6819.3|6823.4|6817.4|6827.1|6821.1|6816.1|6810.1|35
1660583100000|2022-08-15 17:05:00|6823.2|6817.2|6805.5|6799.5|6824.6|6818.6|6802.2|6796.2|50
1660583400000|2022-08-15 17:10:00|6805.7|6799.7|6802.3|6796.3|6817.5|6811.5|6799.8|6793.8|56
1660583700000|2022-08-15 17:15:00|6804|6798|6793.5|6787.5|6812.2|6806.2|6790.2|6784.2|153
1660584000000|2022-08-15 17:20:00|6793.9|6787.9|6784.8|6778.8|6795.4|6789.4|6774.3|6767.4|118
1660584300000|2022-08-15 17:25:00|6785|6779|6779.1|6773.1|6793.5|6787.5|6779.1|6773.1|228
1660584600000|2022-08-15 17:30:00|6777.4|6771.4|6774.8|6768.8|6784.8|6778.8|6772.8|6766.8|141
1660584900000|2022-08-15 17:35:00|6775.2|6769.2|6798.9|6792.9|6799.4|6793.4|6775.2|6769.2|101
1660585200000|2022-08-15 17:40:00|6799.5|6793.5|6800.6|6794.6|6806.7|6800.7|6788.3|6782.3|109
1660585500000|2022-08-15 17:45:00|6800.4|6794.4|6801.3|6795.3|6806.7|6800.7|6789.2|6783.2|241
1660585800000|2022-08-15 17:50:00|6801.2|6795.2|6807.9|6801.9|6810.4|6804.4|6796.6|6790.6|47
1660586100000|2022-08-15 17:55:00|6809.4|6803.4|6800.7|6794.7|6810.1|6804.1|6798.4|6792.4|89
1660586400000|2022-08-15 18:00:00|6801.1|6795.1|6781.3|6775.3|6804.1|6798.1|6777|6771|176
1660586700000|2022-08-15 18:05:00|6782.5|6776.5|6783.9|6777.9|6788.8|6782.8|6776.8|6770.8|133
1660587000000|2022-08-15 18:10:00|6784.2|6778.2|6771.5|6765.5|6796|6790|6770|6764|632
1660587300000|2022-08-15 18:15:00|6771.7|6765.7|6768.2|6762.2|6777.6|6771.6|6761.6|6755.6|276
1660608000000|2022-08-16 00:00:00|6758.8|6752.8|6761|6755|6781|6771.7|6758.2|6752.2|50
1660608300000|2022-08-16 00:05:00|6761.5|6755.5|6771.4|6765.4|6779.1|6772.9|6761.5|6755.5|3
1660608600000|2022-08-16 00:10:00|6771.1|6765.1|6764|6758|6778.3|6769.6|6764|6758|0
1660608900000|2022-08-16 00:15:00|6764.9|6758.9|6763.4|6757.4|6767.1|6760|6760|6754|11
1660609200000|2022-08-16 00:20:00|6763.3|6757.3|6737.4|6727.4|6763.3|6757.3|6736.1|6727.1|31
1660609500000|2022-08-16 00:25:00|6737.7|6727.7|6733.9|6727.9|6747.1|6740.1|6733.9|6727.7|7
1660609800000|2022-08-16 00:30:00|6734.2|6728.2|6739.8|6729.8|6743.4|6734.9|6732.4|6726|6
1660610100000|2022-08-16 00:35:00|6740.5|6730.5|6746.8|6740.8|6747.6|6741.1|6738.2|6729.3|3
1660610400000|2022-08-16 00:40:00|6747.1|6741.1|6756.8|6741.8|6756.8|6748.1|6746.1|6740.1|0
1660610700000|2022-08-16 00:45:00|6754.5|6744.5|6759|6753|6764.1|6755.1|6754.5|6741.8|0
1660611000000|2022-08-16 00:50:00|6758.8|6752.8|6762.3|6752.3|6766.3|6759.1|6756|6747.4|1
1660611300000|2022-08-16 00:55:00|6762.1|6752.1|6769.2|6759.2|6770.9|6763.9|6761.8|6750.4|1
1660611600000|2022-08-16 01:00:00|6769.6|6759.6|6748.1|6733.1|6769.6|6761.7|6742.9|6733.1|2
1660611900000|2022-08-16 01:05:00|6745.9|6735.9|6742.4|6736.4|6751.6|6745.2|6734.1|6728.1|9
1660612200000|2022-08-16 01:10:00|6741.7|6735.7|6734.4|6728.4|6744.9|6736.7|6733.4|6727.2|0
1660612500000|2022-08-16 01:15:00|6734.7|6728.7|6729.3|6723.3|6735.2|6729.2|6722.9|6716.9|20
1660612800000|2022-08-16 01:20:00|6731.8|6721.8|6717.3|6711.3|6731.8|6723|6717.3|6711.3|4
1660613100000|2022-08-16 01:25:00|6717.5|6711.5|6718.8|6712.8|6728.5|6721|6717.5|6711.2|0
1660613400000|2022-08-16 01:30:00|6718.2|6712.2|6738.1|6728.1|6738.5|6730.3|6713|6707|3
1660613700000|2022-08-16 01:35:00|6738.5|6728.5|6739.9|6733.9|6741.8|6735.8|6733.1|6727.1|0
1660614000000|2022-08-16 01:40:00|6743.1|6737.1|6752.9|6746.9|6754.1|6747.9|6743.1|6736.4|0
1660614300000|2022-08-16 01:45:00|6753.9|6747.9|6764.4|6754.4|6767.2|6761.2|6753.9|6747.4|19
1660614600000|2022-08-16 01:50:00|6766|6756|6756.5|6750.5|6766|6757.9|6752.8|6744.5|32
1660614900000|2022-08-16 01:55:00|6756.8|6750.8|6758.6|6748.6|6768.8|6758.8|6755.6|6747.6|1
1660615200000|2022-08-16 02:00:00|6758.3|6748.3|6762.1|6756.1|6773.1|6763.1|6755.9|6745.9|0
1660615500000|2022-08-16 02:05:00|6761.8|6755.8|6770.9|6764.9|6772.4|6766.4|6761.8|6755.8|13
1660615800000|2022-08-16 02:10:00|6771.1|6765.1|6786.4|6780.4|6788.7|6782.7|6769.9|6763.9|19
1660616100000|2022-08-16 02:15:00|6785.9|6779.9|6785.8|6779.8|6786.4|6780.4|6777.4|6769.6|3
1660616400000|2022-08-16 02:20:00|6785.5|6779.5|6792.2|6786.2|6794.8|6788.8|6785.5|6779.5|1
1660616700000|2022-08-16 02:25:00|6792.7|6786.7|6797.6|6791.6|6797.8|6791.8|6791.7|6785.5|1
1660617000000|2022-08-16 02:30:00|6796.8|6790.8|6801.5|6795.5|6807|6801|6794.8|6787.5|18
1660617300000|2022-08-16 02:35:00|6801.7|6795.7|6813.9|6807.9|6814.4|6808.4|6798|6791.4|11
1660617600000|2022-08-16 02:40:00|6814.7|6808.7|6824.5|6818.5|6826.5|6820.5|6814.7|6808.7|10
1660617900000|2022-08-16 02:45:00|6825.8|6819.8|6809.5|6803.5|6829.5|6823.5|6809.3|6803.3|13
1660618200000|2022-08-16 02:50:00|6809.8|6803.8|6794.3|6788.3|6812.3|6806.3|6790.3|6780.3|8
1660618500000|2022-08-16 02:55:00|6794.6|6788.6|6793.4|6787.4|6798.6|6790.8|6790.1|6784|2
1660618800000|2022-08-16 03:00:00|6794.4|6788.4|6794.7|6788.7|6795.2|6789.2|6788.4|6779.9|6
1660619100000|2022-08-16 03:05:00|6795.2|6789.2|6779.9|6773.9|6796.2|6789.7|6778.6|6772.6|18
1660619400000|2022-08-16 03:10:00|6779.6|6773.6|6783.5|6777.5|6784.9|6778.4|6776.2|6769.6|13
1660619700000|2022-08-16 03:15:00|6783.9|6777.9|6782|6776|6788.8|6781.7|6782|6776|8
1660620000000|2022-08-16 03:20:00|6782.2|6776.2|6771.5|6765.5|6785.7|6776.8|6770.1|6762.1|7
1660620300000|2022-08-16 03:25:00|6772.1|6766.1|6777.6|6771.6|6779.1|6772.6|6770.1|6762.1|0
1660620600000|2022-08-16 03:30:00|6777.8|6771.8|6785.6|6779.6|6786.1|6779.6|6777.6|6771.6|0
1660620900000|2022-08-16 03:35:00|6785.2|6779.2|6793.6|6787.6|6794.1|6788.1|6783.9|6777.9|0
1660621200000|2022-08-16 03:40:00|6792.6|6786.6|6790.9|6784.9|6797.1|6791.1|6790.1|6782.4|0
1660621500000|2022-08-16 03:45:00|6793.1|6783.1|6792|6786|6794.1|6788.1|6790.6|6782.1|0
1660621800000|2022-08-16 03:50:00|6792.2|6786.2|6795|6789|6797.4|6791.4|6791.5|6785.5|12
1660622100000|2022-08-16 03:55:00|6795.5|6789.5|6791.8|6785.8|6799|6793|6791.8|6779.8|1
1660622400000|2022-08-16 04:00:00|6794.6|6784.6|6788.3|6782.3|6794.6|6787.3|6783.5|6777.5|31
1660622700000|2022-08-16 04:05:00|6788.8|6782.8|6792.3|6786.3|6794.8|6788.8|6788.8|6782.8|31
1660623000000|2022-08-16 04:10:00|6792|6786|6780.1|6770.1|6792|6786|6779.4|6766.7|0
1660623300000|2022-08-16 04:15:00|6782.4|6767.4|6792.7|6782.7|6793.5|6782.7|6780.4|6767.4|16
1660623600000|2022-08-16 04:20:00|6794.5|6779.5|6801|6791|6801.3|6793.5|6788.8|6779.5|2
1660623900000|2022-08-16 04:25:00|6799.2|6793.2|6775.7|6765.7|6799.5|6793.5|6775.7|6763.8|10
1660624200000|2022-08-16 04:30:00|6773.5|6767.5|6767.1|6761.1|6773.5|6767.5|6759.7|6753.2|16
1660624500000|2022-08-16 04:35:00|6767|6761|6769.5|6763.5|6773|6767|6761.8|6754.3|14
1660624800000|2022-08-16 04:40:00|6769.4|6763.4|6760.5|6754.5|6769.4|6763.4|6760|6754|7
1660625100000|2022-08-16 04:45:00|6760.3|6754.3|6758.6|6752.6|6764.3|6756.7|6757.9|6751.3|9
1660625400000|2022-08-16 04:50:00|6758.3|6752.3|6752.1|6746.1|6758.3|6752.3|6744.6|6738.6|6
1660625700000|2022-08-16 04:55:00|6751.7|6745.7|6751|6745|6751.9|6745.9|6747.6|6741.6|17
1660626000000|2022-08-16 05:00:00|6751.5|6745.5|6755.8|6749.8|6755.8|6749.8|6747.2|6741.2|1
1660626300000|2022-08-16 05:05:00|6755.5|6749.5|6752.8|6746.8|6756.8|6750.8|6750|6744|1
1660626600000|2022-08-16 05:10:00|6753|6747|6754.7|6748.7|6754.7|6748.7|6750.8|6744.8|3
1660626900000|2022-08-16 05:15:00|6755|6749|6754.8|6748.8|6757|6751|6750.3|6744.3|1
1660627200000|2022-08-16 05:20:00|6755|6749|6754.8|6744.8|6758|6752|6753.3|6744.8|1
1660627500000|2022-08-16 05:25:00|6753.8|6748.8|6755.7|6749.7|6757.1|6751.1|6751.3|6743.6|3
1660627800000|2022-08-16 05:30:00|6755.6|6749.6|6737.9|6731.9|6758.7|6752.7|6735.9|6727.7|14
1660628100000|2022-08-16 05:35:00|6739.7|6729.7|6748.7|6738.7|6751.9|6742|6733.9|6727.9|0
1660628400000|2022-08-16 05:40:00|6746.9|6740.9|6754.5|6748.5|6755|6749|6746.9|6738.7|0
1660628700000|2022-08-16 05:45:00|6752|6746|6754.3|6748.3|6754.3|6748.3|6746.5|6738.3|16
1660629000000|2022-08-16 05:50:00|6754.8|6748.8|6762.9|6756.9|6763.2|6757.2|6752|6746|3
1660629300000|2022-08-16 05:55:00|6763.3|6757.3|6763.6|6757.6|6764.4|6758.4|6760.8|6753.6|0
1660629600000|2022-08-16 06:00:00|6763.3|6757.3|6758.1|6748.1|6763.3|6757.3|6750.4|6742.2|11
1660629900000|2022-08-16 06:05:00|6759.6|6749.6|6761|6755|6766|6755|6759.2|6749.6|1
1660630200000|2022-08-16 06:10:00|6762|6756|6758|6748|6762.3|6756.3|6753.7|6742|0
1660630500000|2022-08-16 06:15:00|6759.5|6749.5|6754|6744|6759.5|6751.3|6750|6738|0
1660630800000|2022-08-16 06:20:00|6753.7|6743.7|6745.8|6735.8|6755.3|6743.7|6745.8|6735.8|0
1660631100000|2022-08-16 06:25:00|6744|6738|6747.3|6732.3|6752|6739.6|6741.3|6730|0
1660631400000|2022-08-16 06:30:00|6745.3|6735.3|6740.4|6730.4|6749.9|6740.9|6737.3|6729.8|2
1660631700000|2022-08-16 06:35:00|6739.6|6733.6|6743.3|6737.3|6743.3|6737.3|6732.1|6724.7|6
1660632000000|2022-08-16 06:40:00|6743.5|6737.5|6739.7|6733.7|6743.5|6737.5|6731.4|6725.4|14
1660632300000|2022-08-16 06:45:00|6740|6734|6730.5|6724.5|6740.7|6734.7|6726.7|6720.7|4
1660632600000|2022-08-16 06:50:00|6730.2|6724.2|6737.9|6731.9|6742.3|6736.3|6729.2|6722.7|33
1660632900000|2022-08-16 06:55:00|6737.6|6731.6|6725.9|6719.9|6742.9|6736.9|6723.9|6717.3|25
1660633200000|2022-08-16 07:00:00|6724.6|6718.6|6725.6|6719.6|6732.6|6725.3|6721.6|6715.6|27
1660633500000|2022-08-16 07:05:00|6726.1|6720.1|6710.4|6704.4|6726.2|6720.2|6709.9|6703.9|10
1660633800000|2022-08-16 07:10:00|6709.9|6703.9|6707.6|6697.6|6715.7|6709.7|6702|6695.6|23
1660634100000|2022-08-16 07:15:00|6705|6699|6706|6700|6709.5|6703.5|6701.4|6695.4|6
1660634400000|2022-08-16 07:20:00|6705.9|6699.9|6689.8|6683.8|6705.9|6699.9|6684|6678|26
1660634700000|2022-08-16 07:25:00|6689.5|6683.5|6703.3|6697.3|6705.1|6697.3|6684.4|6678.4|8
1660635000000|2022-08-16 07:30:00|6705.1|6695.1|6710.4|6704.4|6712.8|6706.8|6703.6|6695.1|4
1660635300000|2022-08-16 07:35:00|6711.6|6705.6|6711.4|6705.4|6723.1|6714.9|6708.3|6702.3|4
1660635600000|2022-08-16 07:40:00|6710.6|6704.6|6694.4|6688.4|6712.1|6705.4|6694.1|6688.1|5
1660635900000|2022-08-16 07:45:00|6694.8|6688.8|6711.1|6705.1|6711.1|6705.1|6694.1|6688.1|11
1660636200000|2022-08-16 07:50:00|6711.6|6705.6|6705.3|6695.3|6712.9|6706.9|6701.6|6694.5|4
1660636500000|2022-08-16 07:55:00|6703.4|6693.4|6710.5|6700.5|6710.5|6702.2|6695.7|6689.7|6
1660636800000|2022-08-16 08:00:00|6709.7|6699.7|6699.4|6693.4|6709.7|6701.5|6693.8|6684.8|11
1660637100000|2022-08-16 08:05:00|6698.9|6692.9|6710.8|6704.8|6714.2|6708.2|6694.4|6687.4|17
1660637400000|2022-08-16 08:10:00|6710.5|6704.5|6710|6704|6714.5|6707.5|6708.5|6702.5|15
1660637700000|2022-08-16 08:15:00|6709.8|6703.8|6709.8|6703.8|6711.5|6705.5|6704.8|6696.6|10
1660638000000|2022-08-16 08:20:00|6710.1|6704.1|6695.8|6689.8|6710.4|6704.4|6690.6|6684.6|8
1660638300000|2022-08-16 08:25:00|6695.6|6689.6|6692.6|6686.6|6697.1|6691.1|6691.4|6685.3|4
1660638600000|2022-08-16 08:30:00|6691.9|6685.9|6689.6|6683.6|6696.1|6690.1|6682.1|6676.1|20
1660638900000|2022-08-16 08:35:00|6689.3|6683.3|6690.8|6684.8|6695.3|6689.3|6684.4|6678.4|4
1660639200000|2022-08-16 08:40:00|6691.1|6685.1|6684.8|6678.8|6693.1|6687.1|6681.9|6675.9|8
1660639500000|2022-08-16 08:45:00|6688.1|6682.1|6689.9|6679.9|6694.6|6686.4|6681.8|6675.8|8
1660639800000|2022-08-16 08:50:00|6687.7|6681.7|6679.1|6673.1|6689.6|6681.7|6678.2|6672.2|12
1660640100000|2022-08-16 08:55:00|6681.7|6675.7|6684|6678|6687.9|6681.9|6680.6|6674.6|3
1660640400000|2022-08-16 09:00:00|6683.7|6677.7|6687|6681|6687|6681|6677.9|6671.9|3
1660640700000|2022-08-16 09:05:00|6685.7|6679.7|6697.2|6691.2|6697.5|6691.5|6685.7|6679.7|2
1660641000000|2022-08-16 09:10:00|6696.7|6690.7|6705.3|6699.3|6707.3|6701.3|6695.2|6689.2|0
1660641300000|2022-08-16 09:15:00|6705.1|6699.1|6712.8|6706.8|6717.1|6711.1|6703.5|6697.5|24
1660641600000|2022-08-16 09:20:00|6713.3|6707.3|6708|6702|6718.4|6710.9|6708|6702|5
1660641900000|2022-08-16 09:25:00|6707.5|6701.5|6706.6|6700.6|6708.4|6702.4|6704.7|6698.7|1
1660642200000|2022-08-16 09:30:00|6706.9|6700.9|6708.7|6702.7|6708.7|6702.7|6701.4|6695.4|2
1660642500000|2022-08-16 09:35:00|6709.5|6703.5|6698.2|6692.2|6709.5|6703.5|6695.5|6689.5|5
1660642800000|2022-08-16 09:40:00|6696.7|6690.7|6702.7|6692.7|6702.7|6694.5|6695|6687.7|0
1660643100000|2022-08-16 09:45:00|6701.2|6695.2|6701.5|6695.5|6705|6697.5|6697.7|6690.3|0
1660643400000|2022-08-16 09:50:00|6701.8|6695.8|6703|6693|6704|6696.8|6699.5|6691|0
1660643700000|2022-08-16 09:55:00|6701.5|6695.5|6692.4|6686.4|6703.3|6695.5|6692.4|6686.4|0
1660644000000|2022-08-16 10:00:00|6693.4|6687.4|6690.2|6680.2|6702.4|6696.4|6688.7|6680.2|4
1660644300000|2022-08-16 10:05:00|6690.7|6680.7|6694.1|6688.1|6694.9|6688.9|6687.2|6680.7|2
1660644600000|2022-08-16 10:10:00|6694.6|6688.6|6689.9|6683.9|6695.9|6689.9|6689.2|6683.2|6
1660644900000|2022-08-16 10:15:00|6690.5|6684.5|6690.5|6684.5|6691.5|6685.5|6688.2|6682.2|0
1660645200000|2022-08-16 10:20:00|6690|6684|6682|6676|6691.2|6684.5|6681.2|6675.2|7
1660645500000|2022-08-16 10:25:00|6681.2|6675.2|6686.8|6680.8|6689.3|6683.3|6681.2|6675.2|3
1660645800000|2022-08-16 10:30:00|6687.1|6681.1|6683.8|6677.8|6689.8|6681.3|6680.1|6674.1|16
1660646100000|2022-08-16 10:35:00|6683.7|6677.7|6696.7|6690.7|6699.8|6693.6|6682.3|6676.3|28
1660646400000|2022-08-16 10:40:00|6696|6690|6694.5|6684.5|6700.8|6694|6688.9|6682.9|1
1660646700000|2022-08-16 10:45:00|6692.7|6686.7|6695.3|6689.3|6697.8|6690.3|6692.7|6686.7|2
1660647000000|2022-08-16 10:50:00|6692.3|6686.3|6700.6|6694.6|6703.5|6697.5|6690.3|6684.3|0
1660647300000|2022-08-16 10:55:00|6701|6695|6697.8|6691.8|6703.1|6697.1|6696.1|6690.1|10
1660647600000|2022-08-16 11:00:00|6697.6|6691.6|6687.7|6681.7|6702.7|6695.3|6686.4|6680.4|5
1660647900000|2022-08-16 11:05:00|6687.4|6681.4|6694.9|6688.9|6697.7|6691.7|6687.1|6681.1|2
1660648200000|2022-08-16 11:10:00|6695.7|6689.7|6701.9|6695.9|6703.2|6697.2|6695.7|6689.7|15
1660648500000|2022-08-16 11:15:00|6701.5|6695.5|6709.5|6703.5|6709.5|6703.5|6701.5|6695.5|4
1660648800000|2022-08-16 11:20:00|6709.9|6703.9|6718.5|6712.5|6718.9|6712.9|6704.7|6698.7|4
1660649100000|2022-08-16 11:25:00|6718.2|6712.2|6712.7|6706.7|6720.4|6714.4|6711.5|6705.5|28
1660649400000|2022-08-16 11:30:00|6712|6706|6712.9|6706.9|6712.9|6706.9|6707.6|6701.6|18
1660649700000|2022-08-16 11:35:00|6713.4|6707.4|6716.9|6710.9|6718.8|6712.8|6713.1|6707.1|7
1660650000000|2022-08-16 11:40:00|6716.7|6710.7|6716.4|6710.4|6717.9|6710.9|6715.4|6707.2|0
1660650300000|2022-08-16 11:45:00|6716.2|6710.2|6715.7|6709.7|6717.1|6711.1|6714.9|6708.9|2
1660650600000|2022-08-16 11:50:00|6715.2|6709.2|6716.6|6710.6|6717.9|6711.9|6715.1|6709.1|1
1660650900000|2022-08-16 11:55:00|6716.4|6710.4|6715.4|6709.4|6718|6712|6713.9|6707.9|3
1660651200000|2022-08-16 12:00:00|6715|6709|6705.7|6699.7|6715.4|6709.4|6691.2|6685.2|12
1660651500000|2022-08-16 12:05:00|6707.8|6697.8|6719|6713|6719|6713|6705.8|6697.8|15
1660651800000|2022-08-16 12:10:00|6719.2|6713.2|6736.6|6730.6|6738.4|6732.4|6719|6713|38
1660652100000|2022-08-16 12:15:00|6736.1|6730.1|6732.8|6726.8|6738.2|6732.2|6723.4|6717.4|74
1660652400000|2022-08-16 12:20:00|6731.6|6725.6|6728.4|6722.4|6734|6728|6727.3|6721.3|25
1660652700000|2022-08-16 12:25:00|6728.6|6722.6|6729.2|6723.2|6737.1|6731.1|6723.4|6717.4|22
1660653000000|2022-08-16 12:30:00|6728.9|6722.9|6723.1|6717.1|6728.9|6722.9|6715.1|6709.1|13
1660653300000|2022-08-16 12:35:00|6723|6717|6739|6733|6739|6733|6719|6713|81
1660653600000|2022-08-16 12:40:00|6738.5|6732.5|6739.6|6733.6|6740.3|6734.3|6732.1|6726.1|55
1660656600000|2022-08-16 13:30:00|6729.9|6723.9|6776.7|6770.7|6801.6|6795.6|6729.9|6723.9|484
1660656900000|2022-08-16 13:35:00|6777.8|6771.8|6735.6|6729.6|6785.8|6779.8|6725.5|6719.5|321
1660657200000|2022-08-16 13:40:00|6735.7|6729.7|6717.8|6711.8|6738.6|6732.6|6708.1|6702.1|316
1660657500000|2022-08-16 13:45:00|6717.6|6711.6|6735.5|6729.5|6745|6739|6717.6|6711.6|115
1660657800000|2022-08-16 13:50:00|6733.7|6727.7|6727.8|6721.8|6735.8|6729.8|6715.7|6709.7|182
1660658100000|2022-08-16 13:55:00|6728.3|6722.3|6706.1|6700.1|6731.4|6725.4|6698.2|6692.2|135
1660658400000|2022-08-16 14:00:00|6706.2|6700.2|6715.5|6709.5|6718.2|6712.2|6700.5|6694.5|178
1660658700000|2022-08-16 14:05:00|6715.9|6709.9|6694|6688|6735.8|6729.8|6691.6|6685.6|349
1660659000000|2022-08-16 14:10:00|6693.5|6687.5|6709.5|6703.5|6712.7|6706.7|6683.7|6677.7|106
1660659300000|2022-08-16 14:15:00|6709.7|6703.7|6713|6707|6730|6724|6707.5|6701.5|257
1660659600000|2022-08-16 14:20:00|6712.9|6706.9|6727.4|6721.4|6731.2|6725.2|6711.1|6705.1|89
1660659900000|2022-08-16 14:25:00|6727.9|6721.9|6715.8|6709.8|6729|6723|6711|6705|278
1660660200000|2022-08-16 14:30:00|6715.3|6709.3|6690.7|6684.7|6717.3|6711.3|6690.7|6684.7|587
1660660500000|2022-08-16 14:35:00|6690.9|6684.9|6700.5|6694.5|6708.5|6702.5|6688|6682|62
1660660800000|2022-08-16 14:40:00|6699.7|6693.7|6698.5|6692.5|6713.5|6707.5|6689.3|6683.3|136
1660661100000|2022-08-16 14:45:00|6698.7|6692.7|6695.4|6689.4|6699.3|6693.3|6684|6678|221
1660661400000|2022-08-16 14:50:00|6695.6|6689.6|6690.8|6684.8|6699.8|6693.8|6684.8|6678.8|46
1660661700000|2022-08-16 14:55:00|6690.1|6684.1|6692.6|6686.6|6694.6|6688.6|6684.3|6678.3|57
1660662000000|2022-08-16 15:00:00|6692.8|6686.8|6672.9|6666.9|6694.1|6688.1|6672.7|6666.7|47
1660662300000|2022-08-16 15:05:00|6673.2|6667.2|6649.2|6643.2|6674.2|6668.2|6647.5|6641.5|219
1660662600000|2022-08-16 15:10:00|6649.5|6643.5|6660.7|6654.7|6663.8|6657.8|6637|6631|147
1660662900000|2022-08-16 15:15:00|6660.5|6654.5|6639.6|6633.6|6661.6|6655.6|6632.8|6626.8|130
1660663200000|2022-08-16 15:20:00|6640.1|6634.1|6632.8|6626.8|6640.3|6634.3|6625.9|6619.9|182
1660663500000|2022-08-16 15:25:00|6633.5|6627.5|6648.1|6642.1|6652.9|6646.9|6627.1|6621.1|212
1660663800000|2022-08-16 15:30:00|6647.6|6641.6|6632.6|6626.6|6647.8|6641.8|6621.8|6615.8|46
1660664100000|2022-08-16 15:35:00|6632.4|6626.4|6632.6|6626.6|6639.6|6633.6|6621.7|6615.7|19
1660664400000|2022-08-16 15:40:00|6632.2|6626.2|6646.9|6640.9|6651.6|6645.6|6631.6|6625.6|32
1660664700000|2022-08-16 15:45:00|6647.6|6641.6|6631.5|6625.5|6652|6646|6619.7|6613.7|52
1660665000000|2022-08-16 15:50:00|6631.8|6625.8|6633.2|6627.2|6635.5|6629.5|6619.8|6613.8|145
1660665300000|2022-08-16 15:55:00|6632.9|6626.9|6623.7|6617.7|6646.2|6640.2|6616.7|6610.7|62
1660665600000|2022-08-16 16:00:00|6623.5|6617.5|6624.1|6618.1|6629.7|6623.7|6609.3|6603.3|78
1660665900000|2022-08-16 16:05:00|6623.8|6617.8|6614.1|6608.1|6628|6622|6609.3|6603.3|76
1660666200000|2022-08-16 16:10:00|6613.8|6607.8|6610.9|6604.9|6621.3|6615.3|6607.7|6601.7|172
1660666500000|2022-08-16 16:15:00|6611.3|6605.3|6623.2|6617.2|6625.3|6619.3|6610.6|6604.6|26
1660666800000|2022-08-16 16:20:00|6623.4|6617.4|6623.2|6617.2|6626.9|6620.9|6611.7|6605.7|19
1660667100000|2022-08-16 16:25:00|6623.6|6617.6|6625.4|6619.4|6629.1|6623.1|6619.6|6613.6|25
1660667400000|2022-08-16 16:30:00|6625.1|6619.1|6620.2|6614.2|6625.7|6619.7|6610.9|6604.9|380
1660667700000|2022-08-16 16:35:00|6620.4|6614.4|6627.7|6621.7|6629.3|6623.3|6618|6612|72
1660668000000|2022-08-16 16:40:00|6626.8|6620.8|6628|6622|6630|6624|6623.8|6617.8|45
1660668300000|2022-08-16 16:45:00|6628.3|6622.3|6636.3|6630.3|6637.8|6631.8|6627.3|6621.3|19
1660668600000|2022-08-16 16:50:00|6636.1|6630.1|6634.3|6628.3|6641|6635|6631.1|6625.1|103
1660668900000|2022-08-16 16:55:00|6634.8|6628.8|6639.4|6633.4|6642.9|6636.9|6634.1|6628.1|75
1660669200000|2022-08-16 17:00:00|6639.8|6633.8|6647.2|6641.2|6647.9|6641.9|6633.6|6627.6|166
1660669500000|2022-08-16 17:05:00|6647.4|6641.4|6659.4|6653.4|6664.9|6658.9|6638.1|6632.1|161
1660669800000|2022-08-16 17:10:00|6659.2|6653.2|6668.2|6662.2|6671.5|6665.5|6658.1|6652.1|133
1660670100000|2022-08-16 17:15:00|6667.4|6661.4|6675.5|6669.5|6676.5|6670.5|6665.4|6659.4|69
1660670400000|2022-08-16 17:20:00|6675|6669|6671.5|6665.5|6677|6671|6670.6|6664.6|34
1660670700000|2022-08-16 17:25:00|6672|6666|6669.6|6663.6|6677.3|6671.3|6669.6|6663.6|67
1660671000000|2022-08-16 17:30:00|6665.8|6659.8|6660.8|6654.8|6669|6663|6653.1|6647.1|166
1660671300000|2022-08-16 17:35:00|6660.4|6654.4|6654.4|6648.4|6665.3|6659.3|6649.8|6643.8|129
1660671600000|2022-08-16 17:40:00|6654.8|6648.8|6640.2|6634.2|6654.8|6648.8|6638.4|6632.4|74
1660671900000|2022-08-16 17:45:00|6642.7|6636.7|6633.9|6627.9|6642.7|6636.7|6632.4|6626.4|39
1660672200000|2022-08-16 17:50:00|6634.4|6628.4|6642.2|6636.2|6646.6|6640.6|6634.4|6628.4|134
1660672500000|2022-08-16 17:55:00|6641.9|6635.9|6625.4|6619.4|6645.6|6639.6|6625|6619|146
1660672800000|2022-08-16 18:00:00|6624.9|6618.9|6641|6635|6643.9|6637.9|6623.3|6617.3|147
1660673100000|2022-08-16 18:05:00|6641.2|6635.2|6652.2|6646.2|6657.7|6651.7|6639.3|6633.3|159
1660673400000|2022-08-16 18:10:00|6652.5|6646.5|6665.4|6659.4|6683.7|6677.7|6652|6646|591
1660673700000|2022-08-16 18:15:00|6662.8|6656.8|6649.1|6643.1|6662.8|6656.8|6644.1|6638.1|133
1660694400000|2022-08-17 00:00:00|6652.4|6637.4|6658.7|6648.7|6665.8|6655.4|6613.4|6598.4|39
1660694700000|2022-08-17 00:05:00|6661.1|6646.1|6651.1|6645.1|6661.1|6648.6|6647.4|6634.4|8
1660695000000|2022-08-17 00:10:00|6650.9|6644.9|6654.5|6648.5|6654.5|6648.5|6648.4|6640.6|7
1660695300000|2022-08-17 00:15:00|6654.4|6648.4|6662|6656|6662|6656|6654.2|6647.2|2
1660695600000|2022-08-17 00:20:00|6662.2|6656.2|6650|6640|6663|6657|6648.3|6638.3|11
1660695900000|2022-08-17 00:25:00|6650.2|6640.2|6648.3|6633.3|6652.5|6645.5|6644|6633.3|8
1660696200000|2022-08-17 00:30:00|6648.8|6633.8|6642.3|6632.3|6650.1|6642|6642.3|6632.3|6
1660696500000|2022-08-17 00:35:00|6642.5|6632.5|6648.6|6642.6|6650.9|6643.9|6641|6630.6|3
1660696800000|2022-08-17 00:40:00|6649.9|6643.9|6656.6|6650.6|6659.9|6653.1|6649.6|6643.6|3
1660697100000|2022-08-17 00:45:00|6657.6|6651.6|6664.7|6654.7|6665.1|6655.9|6657.6|6650.1|1
1660697400000|2022-08-17 00:50:00|6664.6|6654.6|6657.9|6651.9|6666.6|6656.9|6657.9|6649.7|0
1660697700000|2022-08-17 00:55:00|6660.1|6650.1|6657.7|6647.7|6661.9|6652.9|6655|6646.9|2
1660698000000|2022-08-17 01:00:00|6658.4|6648.4|6665.9|6655.9|6666.9|6659.9|6651.4|6640.2|0
1660698300000|2022-08-17 01:05:00|6666.4|6656.4|6663|6653|6668.3|6662.3|6657.5|6650|0
1660698600000|2022-08-17 01:10:00|6660.5|6654.5|6664.5|6658.5|6668|6660.5|6660.5|6654.5|0
1660698900000|2022-08-17 01:15:00|6665.3|6659.3|6666.6|6660.6|6669|6662.3|6658.3|6650|0
1660699200000|2022-08-17 01:20:00|6666.1|6660.1|6670.3|6664.3|6670.8|6664.8|6662.5|6655|5
1660699500000|2022-08-17 01:25:00|6670.8|6664.8|6672.6|6666.6|6672.8|6666.8|6666.1|6660.1|1
1660699800000|2022-08-17 01:30:00|6671.9|6665.9|6656.2|6646.2|6671.9|6665.9|6655.7|6646.2|0
1660700100000|2022-08-17 01:35:00|6656.6|6646.6|6658.4|6652.4|6663.9|6655.7|6650.9|6642.4|0
1660700400000|2022-08-17 01:40:00|6659.9|6649.9|6653.5|6647.5|6663.4|6652.7|6651.5|6644|0
1660700700000|2022-08-17 01:45:00|6653.9|6647.9|6657.7|6651.7|6663.3|6653|6651.5|6644.3|0
1660701000000|2022-08-17 01:50:00|6658|6652|6666.3|6651.3|6666.7|6655.8|6658|6649.3|1
1660701300000|2022-08-17 01:55:00|6663.7|6653.7|6675.3|6660.3|6675.3|6661.3|6663.7|6651.3|0
1660701600000|2022-08-17 02:00:00|6674|6664|6672.8|6657.8|6676.8|6664|6667.8|6655.3|0
1660701900000|2022-08-17 02:05:00|6672.9|6657.9|6669.1|6663.1|6677.9|6666.9|6669.1|6657.9|0
1660702200000|2022-08-17 02:10:00|6669.8|6663.8|6669.4|6663.4|6671.3|6663.8|6662.6|6655.1|0
1660702500000|2022-08-17 02:15:00|6667.1|6661.1|6661.7|6655.7|6670.9|6661.1|6661.1|6655.1|0
1660702800000|2022-08-17 02:20:00|6665.2|6659.2|6662.5|6652.5|6672.2|6664.2|6661|6652|0
1660703100000|2022-08-17 02:25:00|6662|6652|6669.5|6654.5|6669.5|6656.5|6658.5|6650.7|0
1660703400000|2022-08-17 02:30:00|6667.5|6657.5|6682|6676|6690|6681.8|6667|6657.5|0
1660703700000|2022-08-17 02:35:00|6683|6677|6683|6673|6692|6685|6678.8|6666.5|1
1660704000000|2022-08-17 02:40:00|6680.6|6674.6|6683.5|6673.5|6689.5|6679.5|6677.1|6665.5|0
1660704300000|2022-08-17 02:45:00|6685|6675|6691.4|6681.4|6693.1|6681.4|6681.3|6672.9|1
1660704600000|2022-08-17 02:50:00|6690.1|6684.1|6699.9|6689.9|6699.9|6689.9|6687.4|6679.4|0
1660704900000|2022-08-17 02:55:00|6697.7|6691.7|6697.7|6691.7|6700.4|6691.9|6696.1|6685.1|0
1660705200000|2022-08-17 03:00:00|6697.4|6691.4|6697.7|6691.7|6700.2|6694.2|6696|6688.9|1
1660705500000|2022-08-17 03:05:00|6698.4|6692.4|6696.2|6690.2|6700.2|6692.7|6695.2|6689.2|0
1660705800000|2022-08-17 03:10:00|6696|6690|6691.2|6685.2|6696|6690|6689.2|6683.2|0
1660706100000|2022-08-17 03:15:00|6691|6685|6681.5|6675.5|6696.7|6690.7|6675.5|6669.5|0
1660706400000|2022-08-17 03:20:00|6681.6|6675.6|6684.6|6674.6|6689.6|6677.6|6675.6|6667.1|0
1660706700000|2022-08-17 03:25:00|6684.5|6674.5|6699.8|6689.8|6699.8|6689.9|6682.6|6674.5|7
1660707000000|2022-08-17 03:30:00|6698.8|6692.8|6702.1|6692.1|6707.4|6699.8|6698.4|6692.1|1
1660707300000|2022-08-17 03:35:00|6701.7|6691.7|6695.2|6689.2|6702.7|6694.9|6694.2|6686.1|1
1660707600000|2022-08-17 03:40:00|6695.6|6689.6|6711.2|6705.2|6711.2|6705.2|6695.6|6689.6|2
1660707900000|2022-08-17 03:45:00|6710|6700|6711.2|6701.2|6713.5|6706.2|6707.2|6698.5|0
1660708200000|2022-08-17 03:50:00|6713.5|6698.5|6710.7|6700.7|6713.5|6704.3|6707.5|6698.5|0
1660708500000|2022-08-17 03:55:00|6711|6701|6711.1|6705.1|6712.2|6706.2|6709.2|6701|0
1660708800000|2022-08-17 04:00:00|6711.6|6705.6|6711.1|6705.1|6712.1|6706.1|6710.5|6704.5|2
1660709100000|2022-08-17 04:05:00|6711|6705|6710.6|6704.6|6713|6707|6709.4|6703.4|0
1660709400000|2022-08-17 04:10:00|6711.1|6705.1|6715.1|6709.1|6717.6|6711.4|6711.1|6705.1|2
1660709700000|2022-08-17 04:15:00|6714.4|6708.4|6711.6|6705.6|6714.4|6708.4|6711.6|6705.6|1
1660710000000|2022-08-17 04:20:00|6713.9|6703.9|6712.7|6706.7|6714.2|6706.7|6711.4|6703.6|0
1660710300000|2022-08-17 04:25:00|6714.9|6704.9|6714.2|6704.2|6715.9|6707.7|6713|6703.7|0
1660710600000|2022-08-17 04:30:00|6713.7|6703.7|6712.8|6706.8|6713.7|6706.8|6710.2|6703.2|0
1660710900000|2022-08-17 04:35:00|6712.7|6706.7|6712.3|6706.3|6712.7|6706.7|6712.3|6706.3|0
1660711200000|2022-08-17 04:40:00|6712.5|6706.5|6723|6713|6723.5|6715.8|6712.5|6706.5|0
1660711500000|2022-08-17 04:45:00|6722.6|6712.6|6720.3|6714.3|6723.1|6714.3|6720.3|6712.6|0
1660711800000|2022-08-17 04:50:00|6719.9|6713.9|6712.9|6706.9|6719.9|6713.9|6711.1|6705.1|9
1660712100000|2022-08-17 04:55:00|6712.6|6706.6|6713.4|6703.4|6713.4|6706.6|6710.4|6703.4|0
1660712400000|2022-08-17 05:00:00|6711.9|6705.9|6710.6|6704.6|6714.1|6707.7|6709.7|6703.7|6
1660712700000|2022-08-17 05:05:00|6710.4|6704.4|6703|6697|6711.9|6705.9|6703|6697|4
1660713000000|2022-08-17 05:10:00|6702.2|6696.2|6714|6704|6714|6706.7|6702.2|6696.2|1
1660713300000|2022-08-17 05:15:00|6710.7|6704.7|6712.7|6702.7|6714|6706.7|6710.2|6702|0
1660713600000|2022-08-17 05:20:00|6712.5|6702.5|6708.6|6698.6|6713.2|6705.5|6707.6|6698.6|0
1660713900000|2022-08-17 05:25:00|6706.6|6696.6|6707.8|6701.8|6711.5|6701.8|6703.8|6696.1|1
1660714200000|2022-08-17 05:30:00|6710|6700|6709.8|6699.8|6711|6702.8|6703.3|6696.3|0
1660714500000|2022-08-17 05:35:00|6709.3|6699.3|6712.4|6706.4|6714.4|6708.1|6709.3|6699.3|1
1660714800000|2022-08-17 05:40:00|6710.4|6704.4|6718.9|6712.9|6719.6|6712.9|6710.2|6703.6|0
1660715100000|2022-08-17 05:45:00|6719.2|6713.2|6718.7|6712.7|6720.9|6714.1|6712.4|6704.4|0
1660715400000|2022-08-17 05:50:00|6719|6713|6724|6718|6726.9|6720.9|6719|6713|6
1660715700000|2022-08-17 05:55:00|6724.2|6718.2|6732|6726|6733|6727|6723.2|6717.2|23
1660716000000|2022-08-17 06:00:00|6731.7|6725.7|6731.1|6725.1|6738.3|6732.3|6728.5|6722.5|3
1660716300000|2022-08-17 06:05:00|6731|6725|6731.6|6725.6|6734.1|6728.1|6726.1|6720.1|0
1660716600000|2022-08-17 06:10:00|6732.1|6726.1|6731.6|6725.6|6735.8|6728.9|6729.9|6723.9|0
1660716900000|2022-08-17 06:15:00|6731.9|6725.9|6730.2|6724.2|6731.9|6725.9|6727.6|6715.2|1
1660717200000|2022-08-17 06:20:00|6729.7|6723.7|6726.7|6716.7|6731.1|6724.2|6726.7|6716.7|0
1660717500000|2022-08-17 06:25:00|6725.2|6719.2|6725|6715|6732.1|6724.7|6722|6714.4|0
1660717800000|2022-08-17 06:30:00|6726.5|6716.5|6715.5|6709.5|6727.7|6720.9|6714.2|6706|0
1660718100000|2022-08-17 06:35:00|6716.9|6710.9|6727.5|6721.5|6729.4|6722.5|6714.2|6707|4
1660718400000|2022-08-17 06:40:00|6726.1|6720.1|6726.1|6720.1|6728|6721.5|6724.5|6717.3|1
1660718700000|2022-08-17 06:45:00|6726.5|6720.5|6727.2|6721.2|6729.6|6723.6|6721.1|6712.1|10
1660719000000|2022-08-17 06:50:00|6728.3|6718.3|6723.1|6717.1|6728.7|6721.3|6720.1|6714.1|0
1660719300000|2022-08-17 06:55:00|6723.8|6717.8|6726|6720|6728.6|6722.6|6723.5|6715.3|3
1660719600000|2022-08-17 07:00:00|6725.9|6719.9|6730.1|6724.1|6730.9|6724.9|6725.6|6719.6|15
1660719900000|2022-08-17 07:05:00|6729.9|6723.9|6728.9|6722.9|6730.6|6723.9|6722.1|6714.6|4
1660720200000|2022-08-17 07:10:00|6729.2|6723.2|6718.2|6712.2|6729.9|6723.9|6717.6|6711.6|10
1660720500000|2022-08-17 07:15:00|6718.7|6712.7|6718.7|6712.7|6722.4|6716.4|6718.4|6710.5|0
1660720800000|2022-08-17 07:20:00|6719|6713|6721|6715|6725.2|6717.8|6719|6711.2|4
1660721100000|2022-08-17 07:25:00|6720.8|6714.8|6720|6714|6723.8|6717.8|6716.5|6710.5|1
1660721400000|2022-08-17 07:30:00|6719.8|6713.8|6727.3|6721.3|6727.3|6721.3|6719.5|6713.5|10
1660721700000|2022-08-17 07:35:00|6727.6|6721.6|6731.3|6725.3|6731.6|6725.6|6721|6715|15
1660722000000|2022-08-17 07:40:00|6731.1|6725.1|6730.2|6724.2|6734.3|6728.3|6718.5|6712.5|31
1660722300000|2022-08-17 07:45:00|6730.3|6724.3|6728.8|6722.8|6734.5|6728.5|6728.3|6722.3|1
1660722600000|2022-08-17 07:50:00|6729|6723|6721.8|6715.8|6730.5|6724.5|6721.8|6715.8|1
1660722900000|2022-08-17 07:55:00|6721.6|6715.6|6721.3|6715.3|6726.9|6720.9|6719.9|6713.9|2
1660723200000|2022-08-17 08:00:00|6721.6|6715.6|6711.2|6705.2|6725.4|6717.6|6707.4|6699.8|12
1660723500000|2022-08-17 08:05:00|6709.6|6703.6|6681.9|6675.9|6711.1|6703.6|6681.9|6674.2|8
1660723800000|2022-08-17 08:10:00|6684|6674|6689.7|6683.7|6690.9|6684.2|6671.9|6665.9|3
1660724100000|2022-08-17 08:15:00|6687.7|6681.7|6685.8|6679.8|6693.2|6687.2|6684.3|6677.4|17
1660724400000|2022-08-17 08:20:00|6686.5|6680.5|6682.7|6676.7|6686.5|6680.5|6679.4|6672.7|15
1660724700000|2022-08-17 08:25:00|6682|6676|6693.7|6683.7|6694|6684|6681.4|6675.4|3
1660725000000|2022-08-17 08:30:00|6690.7|6684.7|6694|6684|6694|6685.5|6689.3|6682|0
1660725300000|2022-08-17 08:35:00|6693.3|6683.3|6685|6675|6694|6686.5|6683.1|6675|0
1660725600000|2022-08-17 08:40:00|6683.1|6677.1|6689.6|6683.6|6691.3|6685.3|6682.1|6676.1|21
1660725900000|2022-08-17 08:45:00|6689.4|6683.4|6687.2|6681.2|6695.6|6687.4|6686.7|6680.7|5
1660726200000|2022-08-17 08:50:00|6686.7|6680.7|6699.7|6693.7|6701.6|6695.6|6686.7|6680.7|3
1660726500000|2022-08-17 08:55:00|6701.6|6691.6|6711.5|6705.5|6715.4|6706.4|6698.9|6691.6|2
1660726800000|2022-08-17 09:00:00|6711.2|6705.2|6708.9|6698.9|6718.2|6710.4|6703|6693.4|0
1660727100000|2022-08-17 09:05:00|6709.4|6699.4|6706.7|6696.7|6712.4|6703.8|6706.3|6695.7|1
1660727400000|2022-08-17 09:10:00|6707.2|6697.2|6699.1|6693.1|6707.2|6697.2|6699.1|6693.1|7
1660727700000|2022-08-17 09:15:00|6699.6|6693.6|6701.3|6695.3|6702.8|6696.8|6698.9|6692.9|26
1660728000000|2022-08-17 09:20:00|6700.9|6694.9|6695.4|6689.4|6702.3|6696.3|6693.9|6687.9|11
1660728300000|2022-08-17 09:25:00|6695.8|6689.8|6700.6|6694.6|6704.9|6698.9|6695.4|6689.4|10
1660728600000|2022-08-17 09:30:00|6701.1|6695.1|6696.1|6690.1|6703.9|6697.9|6695.6|6689.6|1
1660728900000|2022-08-17 09:35:00|6696.9|6690.9|6696.7|6690.7|6697|6691|6694.5|6688.5|4
1660729200000|2022-08-17 09:40:00|6695.9|6689.9|6703.4|6693.4|6703.4|6695.9|6695.2|6689.2|0
1660729500000|2022-08-17 09:45:00|6703.7|6693.7|6702.2|6696.2|6703.7|6696.7|6695.9|6689.9|2
1660729800000|2022-08-17 09:50:00|6702|6696|6699.5|6693.5|6703.5|6697.5|6698.6|6692.5|3
1660730100000|2022-08-17 09:55:00|6699.6|6693.6|6689.1|6683.1|6700.6|6694.1|6688.6|6682.6|3
1660730400000|2022-08-17 10:00:00|6688.6|6682.6|6684.9|6678.9|6688.6|6682.6|6678.9|6672.9|62
1660730700000|2022-08-17 10:05:00|6685.2|6679.2|6675.6|6669.6|6688.9|6682.9|6673.6|6667.6|49
1660731000000|2022-08-17 10:10:00|6675.3|6669.3|6667.1|6661.1|6675.7|6669.7|6665.8|6659.8|24
1660731300000|2022-08-17 10:15:00|6668|6662|6671.1|6665.1|6683.7|6677.7|6668|6662|10
1660731600000|2022-08-17 10:20:00|6674.3|6664.3|6671.1|6661.1|6680.1|6673.6|6668.9|6660.6|0
1660731900000|2022-08-17 10:25:00|6670.8|6660.8|6678.9|6668.9|6678.9|6668.9|6669.9|6660.8|0
1660732200000|2022-08-17 10:30:00|6677.2|6671.2|6676.1|6666.1|6678.3|6672.3|6667.6|6660.2|2
1660732500000|2022-08-17 10:35:00|6672.1|6666.4|6674.5|6664.5|6674.5|6666.7|6663.4|6657.4|24
1660732800000|2022-08-17 10:40:00|6676.9|6661.9|6669.2|6663.2|6676.9|6664|6663.5|6657.5|1
1660733100000|2022-08-17 10:45:00|6668.8|6662.8|6670.5|6660.5|6670.8|6663.8|6664.8|6657.3|0
1660733400000|2022-08-17 10:50:00|6670.8|6660.8|6681.3|6671.3|6683.1|6673.3|6670.8|6658.8|0
1660733700000|2022-08-17 10:55:00|6681.6|6671.6|6686|6676|6686.1|6676.8|6677.1|6668.9|0
1660734000000|2022-08-17 11:00:00|6689.1|6674.1|6680.4|6665.4|6690.1|6680.1|6672.8|6660.9|0
1660734300000|2022-08-17 11:05:00|6680.6|6665.6|6679.9|6669.9|6680.7|6674.4|6676.4|6665.1|7
1660734600000|2022-08-17 11:10:00|6679.4|6669.4|6675.9|6669.9|6679.4|6671.4|6674.7|6668.6|0
1660734900000|2022-08-17 11:15:00|6676.4|6670.4|6673.2|6667.2|6681.9|6675.9|6672.9|6666.9|10
1660735200000|2022-08-17 11:20:00|6673.6|6667.6|6681|6675|6681.2|6675.2|6673.6|6665.9|5
1660735500000|2022-08-17 11:25:00|6679|6673|6679.3|6669.3|6680.9|6673.2|6676.7|6668.8|3
1660735800000|2022-08-17 11:30:00|6679|6669|6678|6668|6681.7|6669.3|6672.3|6664.3|1
1660736100000|2022-08-17 11:35:00|6677.8|6667.8|6677.6|6671.6|6680.8|6674.7|6673|6667|3
1660736400000|2022-08-17 11:40:00|6678.6|6672.6|6686.8|6676.8|6686.8|6676.8|6674.8|6668.5|6
1660736700000|2022-08-17 11:45:00|6687.3|6677.3|6691.3|6676.3|6691.3|6681.3|6675|6667.5|71
1660737000000|2022-08-17 11:50:00|6688.3|6678.3|6701.3|6695.3|6703.8|6695.6|6684.8|6676.5|5
1660737300000|2022-08-17 11:55:00|6701.9|6695.9|6707.1|6701.1|6709.6|6703.6|6700.3|6693.8|1
1660737600000|2022-08-17 12:00:00|6706.1|6700.1|6694.7|6688.7|6706.1|6700.1|6692.4|6686.4|8
1660737900000|2022-08-17 12:05:00|6695.4|6689.4|6698.2|6688.2|6704.9|6696.4|6693.5|6685.2|0
1660738200000|2022-08-17 12:10:00|6698|6688|6689|6683|6698|6689.7|6688|6681|7
1660738500000|2022-08-17 12:15:00|6689.2|6683.2|6692|6686|6698.5|6692.5|6689.2|6681|1
1660738800000|2022-08-17 12:20:00|6692.2|6686.2|6687.5|6672.5|6694.3|6688.3|6681|6672.5|11
1660739100000|2022-08-17 12:25:00|6684.5|6674.5|6679.2|6673.2|6687.1|6677.5|6675.1|6666.3|11
1660739400000|2022-08-17 12:30:00|6679.3|6673.3|6673.1|6667.1|6690.6|6684.6|6671.1|6665.1|2
1660739700000|2022-08-17 12:35:00|6672.9|6666.9|6681.6|6675.6|6682.1|6676.1|6669.6|6663.6|6
1660740000000|2022-08-17 12:40:00|6681.2|6675.2|6678.8|6663.8|6686.6|6679.6|6674.1|6660.4|13
1660743000000|2022-08-17 13:30:00|6677.6|6671.6|6636.6|6630.6|6684.8|6676.3|6632.1|6626.1|72
1660743300000|2022-08-17 13:35:00|6637.1|6631.1|6616.8|6610.8|6639.9|6633.9|6609.8|6603.8|86
1660743600000|2022-08-17 13:40:00|6616.5|6610.5|6631.4|6625.4|6639|6633|6608.1|6602.1|100
1660743900000|2022-08-17 13:45:00|6630.9|6624.9|6634.8|6628.8|6636.7|6630.7|6621.2|6615.2|55
1660744200000|2022-08-17 13:50:00|6635.2|6629.2|6624.7|6618.7|6636.5|6630.5|6610.2|6604.2|47
1660744500000|2022-08-17 13:55:00|6626|6620|6630.5|6624.5|6631.3|6625.3|6623.1|6617.1|77
1660744800000|2022-08-17 14:00:00|6630.8|6624.8|6624.4|6618.4|6636.3|6630.3|6618.4|6612.4|17
1660745100000|2022-08-17 14:05:00|6624.3|6618.3|6627.4|6621.4|6642.1|6636.1|6624.1|6618.1|29
1660745400000|2022-08-17 14:10:00|6627.6|6621.6|6625.2|6619.2|6635|6629|6619.8|6613.8|67
1660745700000|2022-08-17 14:15:00|6626.3|6620.3|6633.9|6627.9|6633.9|6627.9|6619.3|6613.3|40
1660746000000|2022-08-17 14:20:00|6634.3|6628.3|6660.2|6654.2|6660.7|6654.7|6632.4|6626.4|138
1660746300000|2022-08-17 14:25:00|6660.5|6654.5|6650.6|6644.6|6675.7|6669.7|6641.6|6635.6|121
1660746600000|2022-08-17 14:30:00|6650.5|6644.5|6669.8|6663.8|6680.9|6674.9|6650.5|6644.5|48
1660746900000|2022-08-17 14:35:00|6670.2|6664.2|6666.8|6660.8|6686|6680|6664.9|6658.9|264
1660747200000|2022-08-17 14:40:00|6667.4|6661.4|6653.6|6647.6|6670.3|6664.3|6647.3|6641.3|17
1660747500000|2022-08-17 14:45:00|6654.9|6648.9|6661.2|6655.2|6667.1|6661.1|6651.9|6645.9|19
1660747800000|2022-08-17 14:50:00|6661.4|6655.4|6660.9|6654.9|6663.2|6657.2|6650.2|6644.2|2
1660748100000|2022-08-17 14:55:00|6660.4|6654.4|6666.7|6660.7|6673.4|6667.4|6659.4|6653.4|42
1660748400000|2022-08-17 15:00:00|6666.8|6660.8|6646|6640|6666.8|6660.8|6643|6637|29
1660748700000|2022-08-17 15:05:00|6645.7|6639.7|6633.2|6627.2|6648.8|6642.8|6630.4|6624.4|34
1660749000000|2022-08-17 15:10:00|6633.4|6627.4|6622.1|6616.1|6642.9|6636.9|6612.6|6606.6|109
1660749300000|2022-08-17 15:15:00|6621.8|6615.8|6633.7|6627.7|6638.5|6632.5|6602.4|6596.4|132
1660749600000|2022-08-17 15:20:00|6631.2|6625.2|6623|6617|6636.7|6630.7|6616.3|6610.3|48
1660749900000|2022-08-17 15:25:00|6625|6619|6629.4|6623.4|6635.6|6629.6|6617|6611|8
1660750200000|2022-08-17 15:30:00|6629.6|6623.6|6637|6631|6643.2|6637.2|6626.6|6620.6|59
1660750500000|2022-08-17 15:35:00|6636.6|6630.6|6622.8|6616.8|6637.5|6631.5|6619.6|6613.6|71
1660750800000|2022-08-17 15:40:00|6622.7|6616.7|6606.8|6600.8|6622.7|6616.7|6603.3|6597.3|24
1660751100000|2022-08-17 15:45:00|6607.3|6601.3|6624.2|6618.2|6624.9|6618.9|6607.3|6601.3|36
1660751400000|2022-08-17 15:50:00|6623.7|6617.7|6609.7|6603.7|6623.9|6617.9|6609.7|6603.7|65
1660751700000|2022-08-17 15:55:00|6610|6604|6609|6603|6619|6613|6607.5|6601.5|41
1660752000000|2022-08-17 16:00:00|6608.2|6602.2|6594.5|6588.5|6613.7|6607.7|6592|6586|106
1660752300000|2022-08-17 16:05:00|6593.5|6587.5|6594.3|6588.3|6600|6594|6588.7|6582.7|6
1660752600000|2022-08-17 16:10:00|6594.6|6588.6|6604.9|6598.9|6609.1|6603.1|6593.6|6587.6|20
1660752900000|2022-08-17 16:15:00|6605.1|6599.1|6612|6606|6616.6|6610.6|6604.9|6598.9|45
1660753200000|2022-08-17 16:20:00|6611.6|6605.6|6621.1|6615.1|6622.9|6616.9|6602.4|6596.4|10
1660753500000|2022-08-17 16:25:00|6621.4|6615.4|6640.4|6634.4|6642.3|6636.3|6619.1|6613.1|86
1660753800000|2022-08-17 16:30:00|6640.6|6634.6|6642.6|6636.6|6649.3|6643.3|6640.3|6634.3|67
1660754100000|2022-08-17 16:35:00|6642.7|6636.7|6654.6|6648.6|6654.9|6648.9|6642.7|6636.7|62
1660754400000|2022-08-17 16:40:00|6657.1|6651.1|6651.8|6645.8|6660.7|6654.7|6649.5|6643.5|32
1660754700000|2022-08-17 16:45:00|6650.8|6644.8|6652.2|6646.2|6657.7|6651.7|6644.8|6638.8|19
1660755000000|2022-08-17 16:50:00|6652.7|6646.7|6660.5|6654.5|6662.2|6656.2|6652.7|6646.7|60
1660755300000|2022-08-17 16:55:00|6661.5|6655.5|6647.8|6641.8|6662|6656|6646.5|6640.5|32
1660755600000|2022-08-17 17:00:00|6647.9|6641.9|6649.9|6643.9|6656.3|6650.3|6647.6|6641.6|26
1660755900000|2022-08-17 17:05:00|6650.1|6644.1|6647.9|6641.9|6657.6|6651.6|6646.8|6640.8|51
1660756200000|2022-08-17 17:10:00|6647.8|6641.8|6641.4|6635.4|6647.9|6641.9|6633.6|6627.6|52
1660756500000|2022-08-17 17:15:00|6641.7|6635.7|6635|6629|6646.4|6640.4|6634.8|6628.8|38
1660756800000|2022-08-17 17:20:00|6635.3|6629.3|6633|6627|6641.8|6635.8|6633|6627|22
1660757100000|2022-08-17 17:25:00|6634.5|6628.5|6628.1|6622.1|6639.6|6633.6|6626.9|6620.9|60
1660757400000|2022-08-17 17:30:00|6628.3|6622.3|6633.1|6627.1|6634|6628|6625.3|6619.3|43
1660757700000|2022-08-17 17:35:00|6633.2|6627.2|6617.2|6611.2|6634.4|6628.4|6616.6|6610.6|84
1660758000000|2022-08-17 17:40:00|6617.7|6611.7|6610.4|6604.4|6621.2|6615.2|6610.2|6604.2|76
1660758300000|2022-08-17 17:45:00|6610.5|6604.5|6623.8|6617.8|6626.2|6620.2|6608.9|6602.9|52
1660758600000|2022-08-17 17:50:00|6623.7|6617.7|6622.2|6616.2|6628.3|6622.3|6618.7|6612.7|84
1660758900000|2022-08-17 17:55:00|6621.2|6615.2|6625.2|6619.2|6627.4|6621.4|6620.8|6614.8|133
1660759200000|2022-08-17 18:00:00|6625.5|6619.5|6643.3|6637.3|6648|6642|6625.5|6619.5|207
1660759500000|2022-08-17 18:05:00|6643.6|6637.6|6629.6|6623.6|6643.6|6637.6|6621.5|6615.5|477
1660759800000|2022-08-17 18:10:00|6628.8|6622.8|6617.7|6611.7|6632.6|6626.6|6616.6|6610.6|551
1660760100000|2022-08-17 18:15:00|6618.9|6612.9|6616.9|6606.9|6630.7|6624.7|6609.1|6603.1|197
1660780800000|2022-08-18 00:00:00|6615.3|6609.3|6629.7|6619.7|6634.5|6623.2|6615|6609|89
1660781100000|2022-08-18 00:05:00|6629.3|6619.3|6627.6|6621.6|6630.9|6624.9|6625.7|6619.3|1
1660781400000|2022-08-18 00:10:00|6627.5|6621.5|6628.6|6622.6|6632.1|6626.1|6626.1|6620.1|1
1660781700000|2022-08-18 00:15:00|6628.3|6622.3|6629.8|6619.8|6629.8|6622.8|6627.8|6619.3|19
1660782000000|2022-08-18 00:20:00|6629.3|6623.3|6633.2|6623.2|6633.9|6626.9|6628.4|6620.6|0
1660782300000|2022-08-18 00:25:00|6631.7|6625.7|6626.7|6620.7|6633.2|6626.7|6626.7|6620.2|0
1660782600000|2022-08-18 00:30:00|6625.4|6619.4|6624|6618|6626.4|6620.4|6623.8|6617.8|2
1660782900000|2022-08-18 00:35:00|6623.8|6617.8|6625.9|6615.9|6628.2|6620.3|6620.2|6612.4|4
1660783200000|2022-08-18 00:40:00|6626|6616|6622.7|6612.7|6630|6618.4|6620.1|6611.8|0
1660783500000|2022-08-18 00:45:00|6622.5|6612.5|6622.6|6612.6|6622.7|6612.7|6622.5|6612.5|0
1660783800000|2022-08-18 00:50:00|6622.5|6612.5|6629.9|6619.9|6630.8|6622.3|6622.5|6612.5|8
1660784100000|2022-08-18 00:55:00|6629.1|6623.1|6630.4|6624.4|6631.4|6625.4|6628.9|6622.9|0
1660784400000|2022-08-18 01:00:00|6630.5|6624.5|6637.9|6627.9|6641.2|6632.2|6626.9|6619.2|0
1660784700000|2022-08-18 01:05:00|6638.1|6628.1|6644.6|6634.6|6645.7|6638.1|6636.9|6624.2|4
1660785000000|2022-08-18 01:10:00|6642.9|6636.9|6646.3|6640.3|6651.3|6644.9|6642.9|6636.9|1
1660785300000|2022-08-18 01:15:00|6646.5|6640.5|6652.3|6646.3|6654.8|6646.7|6646.5|6639.5|0
1660785600000|2022-08-18 01:20:00|6651.8|6645.8|6652.8|6646.8|6653.7|6647.7|6651.3|6645.3|5
1660785900000|2022-08-18 01:25:00|6653.2|6647.2|6653.3|6647.3|6653.3|6647.3|6651.5|6645.5|0
1660786200000|2022-08-18 01:30:00|6652.8|6646.8|6641.1|6635.1|6652.8|6646.8|6639.8|6631.6|3
1660786500000|2022-08-18 01:35:00|6641.6|6635.6|6654|6648|6657.4|6648|6641.6|6635.6|8
1660786800000|2022-08-18 01:40:00|6656.2|6646.2|6657.4|6647.4|6660.1|6649.2|6650.3|6640.2|0
1660787100000|2022-08-18 01:45:00|6659.7|6644.7|6653.7|6643.7|6660.2|6650.7|6650.4|6642.2|0
1660787400000|2022-08-18 01:50:00|6653.2|6643.2|6646|6636|6653.9|6645.1|6644.3|6636|2
1660787700000|2022-08-18 01:55:00|6643.5|6637.5|6642.1|6632.1|6645.1|6638.1|6642|6629|0
1660788000000|2022-08-18 02:00:00|6642|6632|6635.6|6629.6|6642|6632|6634.4|6628.4|0
1660788300000|2022-08-18 02:05:00|6635.1|6629.1|6624.9|6618.9|6638.1|6629.9|6624.9|6618.9|3
1660788600000|2022-08-18 02:10:00|6624.2|6618.2|6605.1|6599.1|6625.9|6619.9|6602.1|6594.7|12
1660788900000|2022-08-18 02:15:00|6605.4|6599.4|6614.9|6608.9|6618.3|6609.5|6605.4|6596.9|0
1660789200000|2022-08-18 02:20:00|6613.9|6607.9|6605.4|6595.4|6614.9|6607.9|6601.5|6594.3|20
1660789500000|2022-08-18 02:25:00|6605|6595|6608.5|6602.5|6613.6|6604.8|6602.8|6595|10
1660789800000|2022-08-18 02:30:00|6607.6|6601.6|6601.3|6595.3|6608|6602|6598.2|6592.2|61
1660790100000|2022-08-18 02:35:00|6601.1|6595.1|6595.5|6589.5|6601.3|6595.3|6586.6|6580.6|25
1660790400000|2022-08-18 02:40:00|6596|6590|6611.8|6605.8|6621.8|6612.6|6596|6590|7
1660790700000|2022-08-18 02:45:00|6611.4|6605.4|6608.8|6598.8|6611.4|6605.4|6599.5|6590.4|0
1660791000000|2022-08-18 02:50:00|6608.4|6598.4|6612.7|6597.7|6616.2|6604.8|6605.9|6595.4|0
1660791300000|2022-08-18 02:55:00|6610.4|6600.4|6603|6597|6615|6606|6602|6594.5|0
1660791600000|2022-08-18 03:00:00|6603.5|6597.5|6605.2|6599.2|6609.5|6602|6599.7|6590.3|0
1660791900000|2022-08-18 03:05:00|6606|6600|6609.5|6603.5|6611.6|6605.6|6605.7|6597.8|0
1660792200000|2022-08-18 03:10:00|6609.1|6603.1|6602.1|6596.1|6609.5|6603.1|6597.3|6589.8|10
1660792500000|2022-08-18 03:15:00|6601.6|6595.6|6598.3|6592.3|6604.5|6596.3|6595|6588.5|0
1660792800000|2022-08-18 03:20:00|6599.8|6589.8|6586.4|6580.4|6600.5|6593.1|6586.1|6579.9|5
1660793100000|2022-08-18 03:25:00|6586.1|6580.1|6588.9|6582.9|6589.4|6583.4|6581.3|6575.3|7
1660793400000|2022-08-18 03:30:00|6588.6|6582.6|6588.4|6582.4|6588.6|6582.6|6586.2|6580.2|2
1660793700000|2022-08-18 03:35:00|6588|6582|6583.2|6577.2|6588.5|6582.5|6582.5|6576.5|5
1660794000000|2022-08-18 03:40:00|6583.4|6577.4|6577.5|6571.5|6583.5|6577.5|6573.9|6567.9|4
1660794300000|2022-08-18 03:45:00|6577.8|6571.8|6585.8|6579.8|6585.8|6579.8|6576.8|6570.8|36
1660794600000|2022-08-18 03:50:00|6585.3|6579.3|6585.2|6579.2|6585.3|6579.3|6581|6575|1
1660794900000|2022-08-18 03:55:00|6584.3|6578.3|6586.5|6576.5|6587.3|6579.1|6582.4|6575.3|1
1660795200000|2022-08-18 04:00:00|6585.4|6575.4|6586.1|6580.1|6587.6|6580.9|6581.1|6573.3|4
1660795500000|2022-08-18 04:05:00|6586.6|6580.6|6585.4|6579.4|6586.6|6580.6|6584.4|6578.4|1
1660795800000|2022-08-18 04:10:00|6586|6580|6586.4|6580.4|6587|6581|6585.4|6579.4|2
1660796100000|2022-08-18 04:15:00|6587.4|6581.4|6587.4|6581.4|6587.4|6581.4|6586.1|6580.1|0
1660796400000|2022-08-18 04:20:00|6591.7|6585.7|6592|6586|6593|6587|6589.7|6582.2|1
1660796700000|2022-08-18 04:25:00|6593|6587|6591.4|6585.4|6596.5|6590.5|6590.4|6584.4|1
1660797000000|2022-08-18 04:30:00|6593.2|6587.2|6595.4|6589.4|6596.9|6589.4|6593.2|6586.5|0
1660797300000|2022-08-18 04:35:00|6596.9|6586.9|6598.8|6588.8|6599.8|6593.8|6593.3|6586.5|8
1660797600000|2022-08-18 04:40:00|6598.5|6588.5|6597|6591|6599.1|6591|6594.6|6587.1|0
1660797900000|2022-08-18 04:45:00|6598.5|6588.5|6600.9|6594.9|6605|6595.6|6596.6|6588.5|2
1660798200000|2022-08-18 04:50:00|6602.1|6592.1|6601.6|6595.6|6603.4|6595.9|6600.9|6591.3|3
1660798500000|2022-08-18 04:55:00|6599.3|6593.3|6600.1|6590.1|6600.4|6593.3|6598.6|6590.1|0
1660798800000|2022-08-18 05:00:00|6599.7|6589.7|6592.7|6586.7|6601.5|6589.9|6592.2|6586.2|0
1660799100000|2022-08-18 05:05:00|6593.4|6587.4|6597.2|6591.2|6599.4|6591.2|6592.2|6586.2|1
1660799400000|2022-08-18 05:10:00|6598.7|6588.7|6597.2|6591.2|6600.7|6594.2|6596.5|6588.4|1
1660799700000|2022-08-18 05:15:00|6597.7|6591.7|6596.7|6590.7|6598.2|6592.2|6595.8|6589.8|0
1660800000000|2022-08-18 05:20:00|6597.2|6591.2|6598.7|6592.7|6600.8|6592.7|6596.8|6590|2
1660800300000|2022-08-18 05:25:00|6598.6|6592.6|6595.6|6589.6|6598.6|6592.6|6595.6|6589.6|0
1660800600000|2022-08-18 05:30:00|6595.1|6589.1|6630.3|6624.3|6631.1|6625.1|6594.8|6588.8|22
1660800900000|2022-08-18 05:35:00|6630.4|6624.4|6621.7|6611.7|6630.4|6624.4|6621|6609.4|0
1660801200000|2022-08-18 05:40:00|6622.1|6612.1|6619.4|6613.4|6622.2|6614.7|6617.5|6610.9|1
1660801500000|2022-08-18 05:45:00|6618.4|6612.4|6612.1|6606.1|6619.2|6613.2|6610.9|6604.2|8
1660801800000|2022-08-18 05:50:00|6612.3|6606.3|6613.4|6607.4|6616.9|6609|6609.9|6603.9|0
1660802100000|2022-08-18 05:55:00|6613.5|6607.5|6612.8|6606.8|6615.5|6608.2|6610.8|6603.3|0
1660802400000|2022-08-18 06:00:00|6611.8|6605.8|6604.1|6598.1|6612.8|6606.8|6598.9|6592.9|10
1660802700000|2022-08-18 06:05:00|6605|6599|6598|6592|6606.7|6600.7|6592|6586|5
1660803000000|2022-08-18 06:10:00|6598.1|6592.1|6592.2|6586.2|6598.1|6592.1|6591.3|6585.3|1
1660803300000|2022-08-18 06:15:00|6592.5|6586.5|6596.4|6590.4|6597.6|6591.6|6591.8|6585.8|0
1660803600000|2022-08-18 06:20:00|6596.9|6590.9|6593.9|6587.9|6598.9|6592.9|6592.8|6586.8|4
1660803900000|2022-08-18 06:25:00|6594.3|6588.3|6591.8|6585.8|6594.3|6588.3|6589.6|6583.6|2
1660804200000|2022-08-18 06:30:00|6592.1|6586.1|6587.7|6581.7|6592.4|6586.4|6580.9|6574.9|13
1660804500000|2022-08-18 06:35:00|6587.2|6581.2|6582.9|6576.9|6589.2|6583.2|6580.6|6574.6|7
1660804800000|2022-08-18 06:40:00|6582.7|6576.7|6580.7|6574.7|6583.2|6577.2|6577.4|6571.4|3
1660805100000|2022-08-18 06:45:00|6580.3|6574.3|6580|6574|6581.8|6575.8|6576.5|6569.5|1
1660805400000|2022-08-18 06:50:00|6579.5|6573.5|6570.9|6564.9|6582.7|6576.7|6570.2|6564.2|22
1660805700000|2022-08-18 06:55:00|6571.4|6565.4|6575.4|6569.4|6577.9|6571.9|6570.4|6564.4|9
1660806000000|2022-08-18 07:00:00|6576.3|6570.3|6577.6|6571.6|6582.3|6574.1|6573.4|6567.4|6
1660806300000|2022-08-18 07:05:00|6577.4|6571.4|6575.7|6569.7|6585.7|6579.7|6573.1|6566.5|10
1660806600000|2022-08-18 07:10:00|6576.3|6570.3|6586.9|6580.9|6587.5|6581.5|6576.3|6570.3|11
1660806900000|2022-08-18 07:15:00|6586.2|6580.2|6575|6569|6586.2|6580.2|6572.3|6565.8|10
1660807200000|2022-08-18 07:20:00|6574.3|6568.3|6573.5|6567.5|6577.6|6571.6|6570.4|6563.4|12
1660807500000|2022-08-18 07:25:00|6572.3|6566.3|6567|6561|6575.6|6569.6|6563.8|6557.8|17
1660807800000|2022-08-18 07:30:00|6566.8|6560.8|6570.9|6564.9|6574.4|6568.4|6565.7|6559.7|12
1660808100000|2022-08-18 07:35:00|6571.4|6565.4|6578.8|6572.8|6583.8|6577.8|6571.4|6565.4|21
1660808400000|2022-08-18 07:40:00|6578.4|6568.4|6573.9|6567.9|6578.8|6570.4|6572.9|6566.3|7
1660808700000|2022-08-18 07:45:00|6573.4|6567.4|6575.1|6569.1|6575.7|6569.7|6573.4|6567.4|9
1660809000000|2022-08-18 07:50:00|6575.2|6569.2|6573.7|6567.7|6575.6|6569.6|6572.2|6564.7|9
1660809300000|2022-08-18 07:55:00|6572.2|6566.2|6572.5|6566.5|6573.2|6567.2|6570.1|6564.1|0
1660809600000|2022-08-18 08:00:00|6572.2|6566.2|6573.8|6567.8|6576|6570|6570|6564|29
1660809900000|2022-08-18 08:05:00|6574.2|6568.2|6580.6|6574.6|6582.7|6576.7|6571.7|6565.7|48
1660810200000|2022-08-18 08:10:00|6579.4|6573.4|6570.7|6564.7|6579.4|6573.4|6567.6|6561.6|4
1660810500000|2022-08-18 08:15:00|6570.6|6564.6|6573.9|6567.9|6574|6568|6569.5|6563.5|0
1660810800000|2022-08-18 08:20:00|6573.7|6567.7|6570.2|6564.2|6573.7|6567.7|6566|6560|11
1660811100000|2022-08-18 08:25:00|6569.7|6563.7|6572.1|6566.1|6574.1|6568.1|6564.8|6558.8|15
1660811400000|2022-08-18 08:30:00|6572.8|6566.8|6574.4|6568.4|6576.3|6570.3|6569.3|6563.3|2
1660811700000|2022-08-18 08:35:00|6574.8|6568.8|6594.1|6588.1|6595.7|6589.7|6574.4|6568.4|7
1660812000000|2022-08-18 08:40:00|6596|6586|6606.8|6600.8|6609.4|6603.4|6592.4|6584.9|101
1660812300000|2022-08-18 08:45:00|6606.3|6600.3|6583|6577|6606.3|6600.3|6580.6|6574.6|76
1660812600000|2022-08-18 08:50:00|6583.4|6577.4|6572.3|6566.3|6586.9|6580.9|6572.2|6566.2|43
1660812900000|2022-08-18 08:55:00|6572.2|6566.2|6573.8|6567.8|6589.3|6583.3|6569.4|6563.4|52
1660813200000|2022-08-18 09:00:00|6574.3|6568.3|6568|6562|6574.3|6568.3|6560.3|6554.3|50
1660813500000|2022-08-18 09:05:00|6568.8|6562.8|6569.6|6563.6|6580|6574|6567.1|6561.1|53
1660813800000|2022-08-18 09:10:00|6569.2|6563.2|6571.8|6565.8|6571.9|6565.9|6565.6|6559.6|8
1660814100000|2022-08-18 09:15:00|6572.9|6566.9|6574.1|6568.1|6582.4|6576.4|6572.6|6566.6|6
1660814400000|2022-08-18 09:20:00|6573.9|6567.9|6567.8|6561.8|6573.9|6567.9|6565.5|6559.5|19
1660814700000|2022-08-18 09:25:00|6568.5|6562.5|6543.7|6537.7|6572|6566|6543.7|6537.7|27
1660815000000|2022-08-18 09:30:00|6543.2|6537.2|6547.2|6541.2|6550|6544|6540.3|6534.3|11
1660815300000|2022-08-18 09:35:00|6546.7|6540.7|6546.9|6540.9|6549.4|6543.4|6543.4|6537.4|4
1660815600000|2022-08-18 09:40:00|6547.4|6541.4|6546.8|6540.8|6548.4|6542.4|6542.5|6536.5|1
1660815900000|2022-08-18 09:45:00|6547|6541|6541.9|6535.9|6549.7|6543.7|6541.4|6535.4|19
1660816200000|2022-08-18 09:50:00|6542.4|6536.4|6541.4|6535.4|6547.4|6541.4|6539.4|6533.4|14
1660816500000|2022-08-18 09:55:00|6541.1|6535.1|6538.8|6532.8|6542.9|6536.9|6537.8|6531.8|12
1660816800000|2022-08-18 10:00:00|6538.3|6532.3|6531.9|6525.9|6538.3|6532.3|6527.7|6521.7|38
1660817100000|2022-08-18 10:05:00|6532|6526|6532.1|6526.1|6537.7|6531.7|6530.6|6524.6|12
1660817400000|2022-08-18 10:10:00|6531.9|6525.9|6523.2|6517.2|6533.7|6527.7|6523.2|6517.2|26
1660817700000|2022-08-18 10:15:00|6523.7|6517.7|6528.5|6522.5|6531.8|6525.8|6523.7|6517.7|9
1660818000000|2022-08-18 10:20:00|6529.2|6523.2|6529|6523|6534.3|6528.3|6529|6523|4
1660818300000|2022-08-18 10:25:00|6529.2|6523.2|6533.4|6527.4|6533.5|6527.5|6528.7|6522.7|0
1660818600000|2022-08-18 10:30:00|6533.5|6527.5|6541.1|6531.1|6541.1|6535.1|6533.4|6527.4|10
1660818900000|2022-08-18 10:35:00|6540.8|6530.8|6533.1|6527.1|6540.8|6532.5|6532.5|6526.5|13
1660819200000|2022-08-18 10:40:00|6533.5|6527.5|6533.3|6527.3|6539.6|6533.6|6533.3|6527.3|7
1660819500000|2022-08-18 10:45:00|6532.8|6526.8|6543.7|6537.7|6543.7|6537.7|6532.1|6526.1|1
1660819800000|2022-08-18 10:50:00|6543.4|6537.4|6545.2|6539.2|6546.3|6540.3|6541.9|6535.9|3
1660820100000|2022-08-18 10:55:00|6543.3|6537.3|6545.2|6539.2|6547.7|6541.7|6542.8|6536.8|32
1660820400000|2022-08-18 11:00:00|6544.8|6538.8|6536.5|6530.5|6545|6539|6533.2|6527.2|12
1660820700000|2022-08-18 11:05:00|6535.4|6529.4|6532.1|6526.1|6537.5|6531.5|6531.8|6523|7
1660821000000|2022-08-18 11:10:00|6532|6526|6535.1|6529.1|6536.1|6530.1|6526.8|6520.8|3
1660821300000|2022-08-18 11:15:00|6534.8|6528.8|6544.1|6538.1|6544.8|6538.8|6534.3|6528.3|5
1660821600000|2022-08-18 11:20:00|6544.2|6538.2|6537.7|6531.7|6546.2|6540.2|6535.6|6529.6|2
1660821900000|2022-08-18 11:25:00|6538.1|6532.1|6540.9|6530.9|6540.9|6534.4|6535.7|6529.7|5
1660822200000|2022-08-18 11:30:00|6540.5|6530.5|6547.8|6541.8|6548.5|6542.5|6539.3|6530.5|9
1660822500000|2022-08-18 11:35:00|6547.7|6541.7|6554.3|6548.3|6554.5|6548.5|6547.3|6541.3|25
1660822800000|2022-08-18 11:40:00|6554|6548|6556.3|6550.3|6557.3|6551.3|6551.3|6545.3|21
1660823100000|2022-08-18 11:45:00|6555.8|6549.8|6554.8|6548.8|6557.4|6551.4|6554.8|6548.8|5
1660823400000|2022-08-18 11:50:00|6551.5|6545.5|6550.5|6544.5|6552|6546|6545.1|6539.1|4
1660823700000|2022-08-18 11:55:00|6549.8|6543.8|6545.2|6539.2|6549.8|6543.8|6542.7|6536.7|4
1660824000000|2022-08-18 12:00:00|6545|6539|6543.2|6537.2|6545|6539|6538.1|6532.1|2
1660824300000|2022-08-18 12:05:00|6542.6|6536.6|6538.6|6532.6|6547.3|6541.3|6538.1|6532.1|19
1660824600000|2022-08-18 12:10:00|6538.1|6532.1|6549.2|6543.2|6550.4|6543.8|6535.1|6529.1|7
1660824900000|2022-08-18 12:15:00|6548.3|6542.3|6552|6546|6554.2|6548.2|6547|6541|35
1660825200000|2022-08-18 12:20:00|6551.9|6545.9|6552.1|6546.1|6554|6548|6548.7|6542.7|3
1660825500000|2022-08-18 12:25:00|6552|6546|6549.4|6543.4|6553.4|6547.4|6541.2|6535.2|42
1660825800000|2022-08-18 12:30:00|6549.3|6543.3|6543.7|6537.7|6552.9|6545.8|6533.3|6527.3|10
1660826100000|2022-08-18 12:35:00|6543.6|6537.6|6552|6546|6555.2|6549.2|6542.7|6536.7|12
1660826400000|2022-08-18 12:40:00|6552.4|6546.4|6558.1|6552.1|6558.1|6552.1|6551.4|6545.4|14
1660829400000|2022-08-18 13:30:00|6566.8|6556.8|6519.8|6513.8|6578.3|6572.3|6516.3|6510.3|105
1660829700000|2022-08-18 13:35:00|6518.3|6512.3|6510.1|6504.1|6523.5|6517.5|6496.6|6490.6|202
1660830000000|2022-08-18 13:40:00|6510|6504|6500|6494|6527.3|6521.3|6493.3|6487.3|132
1660830300000|2022-08-18 13:45:00|6500.8|6494.8|6462.7|6456.7|6500.8|6494.8|6456.3|6450.3|184
1660830600000|2022-08-18 13:50:00|6462.5|6456.5|6447.1|6441.1|6480.7|6474.7|6435|6429|245
1660830900000|2022-08-18 13:55:00|6446.9|6440.9|6444.1|6438.1|6457.2|6451.2|6419.5|6413.5|226
1660831200000|2022-08-18 14:00:00|6444.3|6438.3|6452.5|6446.5|6452.5|6446.5|6428.1|6422.1|77
1660831500000|2022-08-18 14:05:00|6453.1|6447.1|6428.1|6422.1|6455.5|6449.5|6420.7|6414.7|267
1660831800000|2022-08-18 14:10:00|6429.1|6423.1|6423.1|6417.1|6432.8|6426.8|6396.6|6390.6|182
1660832100000|2022-08-18 14:15:00|6422.9|6416.9|6424|6418|6448.5|6442.5|6416.1|6410.1|178
1660832400000|2022-08-18 14:20:00|6424.5|6418.5|6448.7|6442.7|6454.2|6448.2|6424|6418|97
1660832700000|2022-08-18 14:25:00|6448.9|6442.9|6458.3|6452.3|6465.1|6459.1|6445.5|6439.5|211
1660833000000|2022-08-18 14:30:00|6457.9|6451.9|6455.6|6449.6|6470.3|6464.3|6452.6|6446.6|96
1660833300000|2022-08-18 14:35:00|6455.8|6449.8|6472.2|6466.2|6475.6|6469.6|6453.5|6447.5|34
1660833600000|2022-08-18 14:40:00|6472.6|6466.6|6501.4|6495.4|6502.4|6496.4|6469.4|6463.4|176
1660833900000|2022-08-18 14:45:00|6501.9|6495.9|6519.7|6513.7|6530.3|6524.3|6499|6493|179
1660834200000|2022-08-18 14:50:00|6519.5|6513.5|6501.1|6495.1|6526.8|6520.8|6492.1|6486.1|84
1660834500000|2022-08-18 14:55:00|6500.7|6494.7|6495.4|6489.4|6506.2|6500.2|6494.2|6488.2|84
1660834800000|2022-08-18 15:00:00|6493.7|6487.7|6487.5|6481.5|6499.7|6493.7|6475.9|6469.9|29
1660835100000|2022-08-18 15:05:00|6489|6483|6471.9|6465.9|6491.4|6485.4|6471.1|6465.1|80
1660835400000|2022-08-18 15:10:00|6471.2|6465.2|6498.2|6492.2|6501.4|6495.4|6471.1|6465.1|64
1660835700000|2022-08-18 15:15:00|6498.7|6492.7|6506.9|6500.9|6508|6502|6492.2|6486.2|47
1660836000000|2022-08-18 15:20:00|6506|6500|6503.3|6497.3|6507.9|6501.9|6493.5|6487.5|221
1660836300000|2022-08-18 15:25:00|6503.8|6497.8|6514.5|6508.5|6515.3|6509.3|6501|6495|121
1660836600000|2022-08-18 15:30:00|6514.6|6508.6|6494.6|6488.6|6518.5|6512.5|6490.4|6484.4|76
1660836900000|2022-08-18 15:35:00|6494.2|6488.2|6486.4|6480.4|6497.6|6491.6|6481.6|6475.6|179
1660837200000|2022-08-18 15:40:00|6486.7|6480.7|6481.7|6475.7|6488.1|6482.1|6481.2|6475.2|34
1660837500000|2022-08-18 15:45:00|6482.2|6476.2|6487.8|6481.8|6488.4|6482.4|6470.4|6464.4|35
1660837800000|2022-08-18 15:50:00|6488|6482|6483.4|6477.4|6488.6|6482.6|6479.1|6473.1|62
1660838100000|2022-08-18 15:55:00|6482.9|6476.9|6508.1|6502.1|6510.2|6504.2|6479.1|6473.1|167
1660838400000|2022-08-18 16:00:00|6508.5|6502.5|6487|6481|6510|6504|6486.9|6480.9|48
1660838700000|2022-08-18 16:05:00|6487.2|6481.2|6482.3|6476.3|6500.9|6494.9|6476.4|6470.4|140
1660839000000|2022-08-18 16:10:00|6482.6|6476.6|6485.6|6479.6|6487|6481|6480.1|6474.1|61
1660839300000|2022-08-18 16:15:00|6485.3|6479.3|6487.7|6481.7|6490.2|6484.2|6479|6473|31
1660839600000|2022-08-18 16:20:00|6488.1|6482.1|6488.5|6482.5|6489.5|6483.5|6478.6|6472.6|15
1660839900000|2022-08-18 16:25:00|6487.8|6481.8|6479.1|6473.1|6487.8|6481.8|6478.7|6472.7|86
1660840200000|2022-08-18 16:30:00|6478.1|6472.1|6473.8|6467.8|6478.1|6472.1|6466.1|6460.1|133
1660840500000|2022-08-18 16:35:00|6473.6|6467.6|6473.3|6467.3|6486.3|6480.3|6473|6467|149
1660840800000|2022-08-18 16:40:00|6474.1|6468.1|6477.9|6471.9|6494.9|6488.9|6471.4|6465.4|172
1660841100000|2022-08-18 16:45:00|6477.7|6471.7|6487.7|6481.7|6491.1|6485.1|6473.7|6467.7|14
1660841400000|2022-08-18 16:50:00|6488.6|6482.6|6497.7|6491.7|6500.1|6494.1|6482.6|6476.6|63
1660841700000|2022-08-18 16:55:00|6498.6|6492.6|6500.8|6494.8|6503.1|6497.1|6497.5|6491.5|30
1660842000000|2022-08-18 17:00:00|6501.3|6495.3|6488.4|6482.4|6501.3|6495.3|6484|6478|55
1660842300000|2022-08-18 17:05:00|6489.4|6483.4|6491.6|6485.6|6491.6|6485.6|6484.5|6478.5|7
1660842600000|2022-08-18 17:10:00|6491.1|6485.1|6500.1|6494.1|6509.9|6503.9|6489.1|6483.1|31
1660842900000|2022-08-18 17:15:00|6500.6|6494.6|6509.8|6503.8|6514.3|6508.3|6500.6|6494.6|19
1660843200000|2022-08-18 17:20:00|6509.2|6503.2|6510|6504|6513.8|6507.8|6506.5|6500.5|11
1660843500000|2022-08-18 17:25:00|6510.5|6504.5|6511.1|6505.1|6512.9|6506.9|6507.4|6501.4|16
1660843800000|2022-08-18 17:30:00|6511.4|6505.4|6513.3|6507.3|6513.3|6507.3|6508.2|6502.2|51
1660844100000|2022-08-18 17:35:00|6513.8|6507.8|6526.2|6520.2|6529.6|6523.6|6513.8|6507.8|108
1660844400000|2022-08-18 17:40:00|6526|6520|6528.3|6522.3|6539.8|6533.8|6522.6|6516.6|144
1660844700000|2022-08-18 17:45:00|6528|6522|6521.1|6515.1|6532.8|6526.8|6517.5|6511.5|128
1660845000000|2022-08-18 17:50:00|6521.5|6515.5|6517|6511|6524|6518|6515.8|6509.8|61
1660845300000|2022-08-18 17:55:00|6517.4|6511.4|6509.8|6503.8|6517.5|6511.5|6503.9|6497.9|125
1660845600000|2022-08-18 18:00:00|6510.2|6504.2|6505.3|6499.3|6513.7|6507.7|6505.3|6499.3|108
1660845900000|2022-08-18 18:05:00|6505.8|6499.8|6503.2|6497.2|6506.2|6500.2|6498.8|6492.8|184
1660846200000|2022-08-18 18:10:00|6504.2|6498.2|6485.5|6479.5|6507.7|6501.7|6480.2|6474.2|417
1660846500000|2022-08-18 18:15:00|6486.1|6480.1|6482.8|6476.8|6493.2|6487.2|6479.1|6473.1|375
1660867200000|2022-08-19 00:00:00|6480|6474|6474.1|6464.1|6486.4|6479.8|6468.8|6462|223
1660867500000|2022-08-19 00:05:00|6473.7|6463.7|6471.9|6461.9|6474.7|6465.4|6467.7|6461.6|3
1660867800000|2022-08-19 00:10:00|6469.8|6463.8|6469.2|6463.2|6471.3|6465.2|6466.1|6460.1|6
1660868100000|2022-08-19 00:15:00|6468.8|6462.8|6475.4|6469.4|6478.3|6469.8|6468.8|6461.3|0
1660868400000|2022-08-19 00:20:00|6474.9|6468.9|6477.2|6471.2|6477.9|6471.6|6474.9|6467.9|1
1660868700000|2022-08-19 00:25:00|6477.5|6471.5|6475.1|6465.1|6478.2|6471.5|6472|6464.8|0
1660869000000|2022-08-19 00:30:00|6474.1|6464.1|6470|6464|6475.6|6469.6|6470|6464|6
1660869300000|2022-08-19 00:35:00|6469.6|6463.6|6468.4|6462.4|6469.6|6463.6|6466.4|6460.4|0
1660869600000|2022-08-19 00:40:00|6468.2|6462.2|6470.6|6464.6|6474.4|6466.3|6466.9|6460.9|0
1660869900000|2022-08-19 00:45:00|6470.2|6464.2|6470.2|6464.2|6470.9|6464.9|6469.3|6463.3|4
1660870200000|2022-08-19 00:50:00|6471|6465|6470.8|6464.8|6472.5|6466.5|6467.3|6461.3|1
1660870500000|2022-08-19 00:55:00|6471.2|6465.2|6475|6469|6475|6469|6469.4|6463.4|0
1660870800000|2022-08-19 01:00:00|6475.9|6469.9|6476.8|6470.8|6480.6|6474.6|6465.6|6457.4|9
1660871100000|2022-08-19 01:05:00|6475.4|6469.4|6466.6|6460.6|6475.4|6469.4|6465.1|6459.1|6
1660871400000|2022-08-19 01:10:00|6466.7|6460.7|6465|6459|6467.1|6461.1|6458.5|6452.5|6
1660871700000|2022-08-19 01:15:00|6465.3|6459.3|6466.6|6460.6|6468.7|6462.7|6459.1|6453.1|6
1660872000000|2022-08-19 01:20:00|6466.2|6460.2|6463.8|6457.8|6470.8|6464.8|6463.3|6457.3|1
1660872300000|2022-08-19 01:25:00|6463.9|6457.9|6460.8|6454.8|6464.8|6458.8|6459.4|6453.4|1
1660872600000|2022-08-19 01:30:00|6460.6|6454.6|6450.1|6444.1|6461.1|6455.1|6445.9|6439.9|11
1660872900000|2022-08-19 01:35:00|6449.1|6443.1|6447.3|6441.3|6455.3|6449.3|6447.3|6441.3|2
1660873200000|2022-08-19 01:40:00|6447.2|6441.2|6460.3|6454.3|6460.8|6454.8|6446|6440|1
1660873500000|2022-08-19 01:45:00|6460.5|6454.5|6461.3|6455.3|6465.9|6459.9|6460.3|6454.3|1
1660873800000|2022-08-19 01:50:00|6461.7|6455.7|6462.9|6447.9|6466.4|6459.9|6457.9|6447.9|0
1660874100000|2022-08-19 01:55:00|6461.8|6451.8|6461.8|6451.8|6465.8|6458.9|6458.6|6450.9|0
1660874400000|2022-08-19 02:00:00|6458.6|6452.6|6465.2|6459.2|6467.3|6461.3|6457.9|6448.9|0
1660874700000|2022-08-19 02:05:00|6464.6|6458.6|6474.6|6468.6|6475.9|6469.9|6464.2|6457.5|0
1660875000000|2022-08-19 02:10:00|6474.1|6468.1|6480.2|6474.2|6480.2|6474.2|6470.3|6463.6|2
1660875300000|2022-08-19 02:15:00|6479.7|6473.7|6479.3|6473.3|6480.7|6474.7|6478.4|6472.4|2
1660875600000|2022-08-19 02:20:00|6480.7|6474.7|6487.7|6481.7|6489.3|6483.3|6478.9|6472.9|43
1660875900000|2022-08-19 02:25:00|6487.6|6481.6|6494.3|6488.3|6494.3|6488.3|6487.4|6481.4|9
1660876200000|2022-08-19 02:30:00|6494.4|6488.4|6502.3|6496.3|6504.4|6498.4|6494.4|6488.4|4
1660876500000|2022-08-19 02:35:00|6501.9|6495.9|6513.9|6507.9|6514.4|6508.4|6500.4|6494.4|11
1660876800000|2022-08-19 02:40:00|6514.2|6508.2|6513.5|6507.5|6516|6510|6512.3|6506.3|32
1660877100000|2022-08-19 02:45:00|6513.1|6507.1|6510.6|6504.6|6513.8|6507.8|6508|6502|28
1660877400000|2022-08-19 02:50:00|6509.8|6503.8|6524.2|6518.2|6525.5|6519.5|6506|6500|4
1660877700000|2022-08-19 02:55:00|6523.7|6517.7|6542.6|6536.6|6545.3|6539.3|6523.5|6517.5|13
1660878000000|2022-08-19 03:00:00|6543.4|6537.4|6529.4|6523.4|6546.1|6540.1|6526.8|6520.8|9
1660878300000|2022-08-19 03:05:00|6529.1|6523.1|6511.9|6505.9|6530.4|6524.4|6511.9|6505.9|0
1660878600000|2022-08-19 03:10:00|6512|6506|6509.7|6503.7|6519.5|6513.5|6508.9|6502.9|2
1660878900000|2022-08-19 03:15:00|6509.4|6503.4|6503.6|6497.6|6512.2|6506.2|6500.4|6494.4|1
1660879200000|2022-08-19 03:20:00|6504.1|6498.1|6503.3|6497.3|6510.8|6504.8|6502.7|6496.7|0
1660879500000|2022-08-19 03:25:00|6503.7|6497.7|6508.8|6502.8|6512.1|6506.1|6502.1|6496.1|1
1660879800000|2022-08-19 03:30:00|6507.7|6501.7|6512.2|6506.2|6512.2|6506.2|6503.2|6497.2|2
1660880100000|2022-08-19 03:35:00|6512.3|6506.3|6518.9|6512.9|6518.9|6512.9|6512.3|6506.3|27
1660880400000|2022-08-19 03:40:00|6517.6|6511.6|6527.8|6521.8|6531.1|6525.1|6515.6|6509.6|20
1660880700000|2022-08-19 03:45:00|6528.3|6522.3|6529.5|6523.5|6532.5|6526.5|6527.1|6521.1|2
1660881000000|2022-08-19 03:50:00|6529.8|6523.8|6530.9|6524.9|6532|6526|6529.6|6523.6|0
1660881300000|2022-08-19 03:55:00|6530.8|6524.8|6528.4|6522.4|6531.3|6525.3|6527.2|6521.2|0
1660881600000|2022-08-19 04:00:00|6527.6|6521.6|6529.9|6523.9|6530.3|6524.3|6527.4|6521.4|1
1660881900000|2022-08-19 04:05:00|6530.3|6524.3|6529.4|6523.4|6530.5|6524.5|6528.4|6522.4|0
1660882200000|2022-08-19 04:10:00|6529.6|6523.6|6527.6|6521.6|6530.2|6524.2|6525.9|6519.9|4
1660882500000|2022-08-19 04:15:00|6528.6|6522.6|6530|6524|6535|6529|6528.5|6522.5|4
1660882800000|2022-08-19 04:20:00|6529.8|6523.8|6529.4|6523.4|6530.1|6524.1|6528.9|6522.9|0
1660883100000|2022-08-19 04:25:00|6529.1|6523.1|6534.1|6528.1|6534.1|6528.1|6528.4|6522.4|1
1660883400000|2022-08-19 04:30:00|6533.9|6527.9|6517.4|6511.4|6533.9|6527.9|6516.5|6510.5|4
1660883700000|2022-08-19 04:35:00|6517.5|6511.5|6515.9|6509.9|6519.5|6513.5|6514.4|6508.4|0
1660884000000|2022-08-19 04:40:00|6515.2|6509.2|6518.4|6512.4|6520.5|6514.5|6515.1|6509.1|0
1660884300000|2022-08-19 04:45:00|6518.2|6512.2|6520|6514|6521.8|6515.8|6518.2|6512.2|2
1660884600000|2022-08-19 04:50:00|6520.7|6514.7|6520.7|6514.7|6521.7|6515.7|6520.3|6514.3|0
1660884900000|2022-08-19 04:55:00|6520.3|6514.3|6516.8|6510.8|6520.7|6514.7|6516.2|6510.2|0
1660885200000|2022-08-19 05:00:00|6515.9|6509.9|6519.1|6513.1|6519.9|6513.9|6515.9|6509.9|0
1660885500000|2022-08-19 05:05:00|6518.8|6512.8|6517.4|6511.4|6518.8|6512.8|6517.4|6511.4|0
1660885800000|2022-08-19 05:10:00|6517.9|6511.9|6519.9|6513.9|6519.9|6513.9|6517.7|6511.7|0
1660886100000|2022-08-19 05:15:00|6519.5|6513.5|6520.2|6514.2|6521.6|6515.6|6517.7|6511.7|0
1660886400000|2022-08-19 05:20:00|6520.1|6514.1|6516.2|6510.2|6520.7|6514.7|6516.2|6510.2|0
1660886700000|2022-08-19 05:25:00|6516.3|6510.3|6519.8|6513.8|6519.8|6513.8|6516.1|6510.1|0
1660887000000|2022-08-19 05:30:00|6520.2|6514.2|6510.4|6504.4|6524|6518|6508.9|6502.9|3
1660887300000|2022-08-19 05:35:00|6510.5|6504.5|6502.4|6496.4|6514.3|6508.3|6501.3|6495.3|1
1660887600000|2022-08-19 05:40:00|6503.1|6497.1|6500.7|6494.7|6506.3|6500.3|6495.7|6489.7|1
1660887900000|2022-08-19 05:45:00|6501.1|6495.1|6509.7|6503.7|6511.6|6504.6|6499.7|6493.7|0
1660888200000|2022-08-19 05:50:00|6509.6|6503.6|6513.2|6507.2|6515.7|6509.7|6509.6|6503.6|2
1660888500000|2022-08-19 05:55:00|6512.7|6506.7|6510.8|6504.8|6515.8|6509.2|6507.2|6501.2|0
1660888800000|2022-08-19 06:00:00|6510.7|6504.7|6500.7|6494.7|6512.2|6506.2|6500.7|6492.8|0
1660889100000|2022-08-19 06:05:00|6500.2|6494.2|6506.1|6496.1|6508.6|6496.1|6499.7|6492.4|0
1660889400000|2022-08-19 06:10:00|6504.3|6498.3|6509.7|6499.7|6512.1|6506.1|6503.9|6495.7|0
1660889700000|2022-08-19 06:15:00|6507.6|6501.6|6515.1|6509.1|6515.2|6509.2|6506.7|6499.7|0
1660890000000|2022-08-19 06:20:00|6514.7|6508.7|6524.4|6518.4|6527.1|6521|6514.7|6508.7|0
1660890300000|2022-08-19 06:25:00|6524.1|6518.1|6522.7|6516.7|6531.2|6524.6|6522.1|6514.7|0
1660890600000|2022-08-19 06:30:00|6522.6|6516.6|6520.4|6510.4|6524.4|6516.7|6512.4|6506.4|0
1660890900000|2022-08-19 06:35:00|6519.4|6513.4|6499|6493|6520.8|6513.4|6495.1|6489.1|9
1660891200000|2022-08-19 06:40:00|6498.3|6492.3|6499.9|6493.9|6503.2|6497.2|6495.9|6489.9|3
1660891500000|2022-08-19 06:45:00|6499.5|6493.5|6491.8|6485.8|6499.5|6493.5|6490.8|6484.8|0
1660891800000|2022-08-19 06:50:00|6491.3|6485.3|6489.8|6483.8|6494.3|6488.3|6489.1|6483.1|1
1660892100000|2022-08-19 06:55:00|6489.7|6483.7|6483.4|6477.4|6490.3|6484.3|6480.2|6474.2|2
1660892400000|2022-08-19 07:00:00|6483.9|6477.9|6510.3|6504.3|6510.3|6504.3|6478.7|6472.7|24
1660892700000|2022-08-19 07:05:00|6509.9|6503.9|6496.1|6490.1|6521.9|6515.9|6492.9|6486.9|16
1660893000000|2022-08-19 07:10:00|6495.1|6489.1|6500.7|6494.7|6501.7|6495.7|6490.6|6484.6|0
1660893300000|2022-08-19 07:15:00|6499.9|6493.9|6502.1|6496.1|6505.7|6499.7|6497|6491|1
1660893600000|2022-08-19 07:20:00|6501.7|6495.7|6501.2|6495.2|6504.3|6498.3|6496.6|6490.6|0
1660893900000|2022-08-19 07:25:00|6501.1|6495.1|6504.8|6498.8|6504.8|6498.8|6490.6|6484.6|16
1660894200000|2022-08-19 07:30:00|6506.4|6500.4|6509.5|6503.5|6509.5|6503.5|6503.7|6497.7|0
1660894500000|2022-08-19 07:35:00|6510.5|6504.5|6521.8|6515.8|6523|6517|6510.5|6504.5|0
1660894800000|2022-08-19 07:40:00|6522.1|6516.1|6528.6|6522.6|6529|6523|6521.7|6515.7|0
1660895100000|2022-08-19 07:45:00|6530.1|6524.1|6521.5|6515.5|6531.5|6525.5|6521.5|6515.5|1
1660895400000|2022-08-19 07:50:00|6523.1|6517.1|6517.2|6511.2|6523.9|6517.9|6515.2|6509.2|0
1660895700000|2022-08-19 07:55:00|6517.7|6511.7|6525.4|6519.4|6526.4|6520.4|6517.2|6511.2|1
1660896000000|2022-08-19 08:00:00|6526|6520|6522.9|6516.9|6528.7|6522.7|6521.7|6515.7|0
1660896300000|2022-08-19 08:05:00|6523.3|6517.3|6522.1|6516.1|6529.1|6523.1|6521.1|6515.1|1
1660896600000|2022-08-19 08:10:00|6522.5|6516.5|6515.5|6509.5|6522.9|6516.9|6515.1|6509.1|0
1660896900000|2022-08-19 08:15:00|6515.7|6509.7|6496.7|6490.7|6518.1|6512.1|6496.7|6490.7|7
1660897200000|2022-08-19 08:20:00|6497.2|6491.2|6494.2|6488.2|6499.5|6493.5|6488.7|6482.7|15
1660897500000|2022-08-19 08:25:00|6495|6489|6515.2|6509.2|6521.7|6515.7|6494.7|6488.7|13
1660897800000|2022-08-19 08:30:00|6515|6509|6504.4|6498.4|6521.8|6515.8|6502.3|6496.3|4
1660898100000|2022-08-19 08:35:00|6505.9|6499.9|6514.3|6508.3|6514.3|6508.3|6503.5|6497.5|0
1660898400000|2022-08-19 08:40:00|6514.1|6508.1|6507|6501|6514.1|6508.1|6506.4|6500.4|2
1660898700000|2022-08-19 08:45:00|6507.4|6501.4|6493.6|6487.6|6507.4|6501.4|6493.5|6487.5|1
1660899000000|2022-08-19 08:50:00|6494.6|6488.6|6493.5|6487.5|6495.6|6489.6|6489.6|6483.6|5
1660899300000|2022-08-19 08:55:00|6493.1|6487.1|6494.6|6488.6|6499.7|6493.7|6489.6|6483.6|13
1660899600000|2022-08-19 09:00:00|6494.4|6488.4|6497.5|6491.5|6497.9|6491.9|6490.3|6484.3|10
1660899900000|2022-08-19 09:05:00|6496.8|6490.8|6499.5|6493.5|6506|6500|6496.2|6490.2|10
1660900200000|2022-08-19 09:10:00|6499.2|6493.2|6486.9|6480.9|6499.2|6493.2|6486|6480|9
1660900500000|2022-08-19 09:15:00|6487.3|6481.3|6490.5|6484.5|6492.6|6486.6|6487.3|6481.3|44
1660900800000|2022-08-19 09:20:00|6490.4|6484.4|6496.5|6490.5|6498.9|6492.9|6483.3|6477.3|75
1660901100000|2022-08-19 09:25:00|6496.1|6490.1|6492.5|6486.5|6498.5|6492.5|6491.8|6485.8|1
1660901400000|2022-08-19 09:30:00|6492.8|6486.8|6489.1|6483.1|6494.6|6488.6|6487.5|6481.5|3
1660901700000|2022-08-19 09:35:00|6488.6|6482.6|6494.2|6488.2|6498.2|6492.2|6487.6|6481.6|9
1660902000000|2022-08-19 09:40:00|6494|6488|6494.2|6488.2|6496.2|6490.2|6490.7|6484.7|1
1660902300000|2022-08-19 09:45:00|6494.1|6488.1|6498.9|6492.9|6500.5|6494.5|6492.5|6486.5|8
1660902600000|2022-08-19 09:50:00|6498.4|6492.4|6508.3|6502.3|6508.7|6502.7|6494.6|6488.6|1
1660902900000|2022-08-19 09:55:00|6507.8|6501.8|6493.4|6487.4|6507.8|6501.8|6491.9|6485.9|18
1660903200000|2022-08-19 10:00:00|6494.3|6488.3|6491.8|6485.8|6496.6|6490.6|6491.8|6485.8|3
1660903500000|2022-08-19 10:05:00|6491.3|6485.3|6488|6482|6491.4|6485.4|6480.3|6474.3|46
1660903800000|2022-08-19 10:10:00|6487.7|6481.7|6499.4|6493.4|6504|6498|6487.7|6481.7|5
1660904100000|2022-08-19 10:15:00|6499|6493|6484|6478|6499.3|6493.3|6482.6|6476.6|8
1660904400000|2022-08-19 10:20:00|6482.6|6476.6|6469.7|6463.7|6483.8|6477.8|6469.2|6463.2|26
1660904700000|2022-08-19 10:25:00|6470.1|6464.1|6476.7|6470.7|6480|6474|6468.7|6462.7|11
1660905000000|2022-08-19 10:30:00|6476.6|6470.6|6479.1|6473.1|6479.1|6473.1|6473.8|6467.8|6
1660905300000|2022-08-19 10:35:00|6479.4|6473.4|6469.8|6463.8|6481.4|6475.4|6468.4|6462.4|15
1660905600000|2022-08-19 10:40:00|6469.3|6463.3|6451.5|6445.5|6469.3|6463.3|6446.7|6440.7|30
1660905900000|2022-08-19 10:45:00|6451.1|6445.1|6440.7|6434.7|6452|6446|6434.9|6428.9|58
1660906200000|2022-08-19 10:50:00|6441.2|6435.2|6449.5|6443.5|6450.5|6444.5|6440.2|6434.2|8
1660906500000|2022-08-19 10:55:00|6449.3|6443.3|6464.2|6458.2|6470.9|6464.9|6449.3|6443.3|3
1660906800000|2022-08-19 11:00:00|6463.4|6457.4|6453.8|6447.8|6463.4|6457.4|6450|6444|17
1660907100000|2022-08-19 11:05:00|6453|6447|6458.1|6452.1|6461.8|6455.8|6451.9|6445.9|0
1660907400000|2022-08-19 11:10:00|6456.8|6450.8|6459.6|6453.6|6462|6456|6456.5|6450.5|3
1660907700000|2022-08-19 11:15:00|6460|6454|6459.4|6453.4|6463.5|6457.5|6455.8|6449.8|1
1660908000000|2022-08-19 11:20:00|6459.2|6453.2|6455.7|6449.7|6460.6|6454.6|6453.3|6447.3|3
1660908300000|2022-08-19 11:25:00|6455.2|6449.2|6443.9|6437.9|6455.7|6449.7|6442.2|6436.2|5
1660908600000|2022-08-19 11:30:00|6443.8|6437.8|6444.3|6438.3|6452.8|6446.8|6443.7|6437.7|9
1660908900000|2022-08-19 11:35:00|6443.5|6437.5|6445.8|6439.8|6446.8|6440.8|6443.1|6437.1|8
1660909200000|2022-08-19 11:40:00|6445.9|6439.9|6453.5|6447.5|6453.5|6447.5|6444.4|6438.4|0
1660909500000|2022-08-19 11:45:00|6452.4|6446.4|6446.7|6440.7|6453.4|6447.4|6445.7|6439.7|12
1660909800000|2022-08-19 11:50:00|6446.2|6440.2|6446.2|6440.2|6450.4|6444.4|6445.7|6439.7|34
1660910100000|2022-08-19 11:55:00|6445.8|6439.8|6445.3|6439.3|6450.8|6444.8|6444.3|6438.3|16
1660910400000|2022-08-19 12:00:00|6444.8|6438.8|6449.7|6443.7|6449.7|6443.7|6441.1|6435.1|38
1660910700000|2022-08-19 12:05:00|6447|6441|6448.5|6442.5|6448.8|6442.8|6441.8|6435.8|33
1660911000000|2022-08-19 12:10:00|6448.6|6442.6|6441.5|6435.5|6448.6|6442.6|6440.5|6434.5|13
1660911300000|2022-08-19 12:15:00|6441.9|6435.9|6474.6|6468.6|6474.6|6468.6|6441.9|6435.9|41
1660911600000|2022-08-19 12:20:00|6475.2|6469.2|6464.1|6458.1|6476.2|6470.2|6459.5|6453.5|5
1660911900000|2022-08-19 12:25:00|6463.2|6457.2|6454.5|6448.5|6463.2|6457.2|6452.2|6446.2|16
1660912200000|2022-08-19 12:30:00|6454.9|6448.9|6457.9|6451.9|6457.9|6451.9|6448.8|6442.8|3
1660912500000|2022-08-19 12:35:00|6455.7|6449.7|6461.1|6455.1|6466.4|6460.4|6455|6449|19
1660912800000|2022-08-19 12:40:00|6462|6456|6459.7|6449.7|6476.1|6470.1|6457.2|6449|45
1660915800000|2022-08-19 13:30:00|6469.4|6463.4|6475|6469|6498.8|6492.8|6443.9|6437.9|292
1660916100000|2022-08-19 13:35:00|6475.1|6469.1|6505.9|6499.9|6509.9|6503.9|6471.9|6465.9|42
1660916400000|2022-08-19 13:40:00|6504.9|6498.9|6477.3|6471.3|6517.1|6511.1|6477|6471|67
1660916700000|2022-08-19 13:45:00|6477.6|6471.6|6462.1|6456.1|6481.2|6475.2|6457.7|6451.7|35
1660917000000|2022-08-19 13:50:00|6462.7|6456.7|6492|6486|6499.9|6493.9|6461.9|6455.9|108
1660917300000|2022-08-19 13:55:00|6493|6487|6506.6|6500.6|6513.4|6507.4|6490.2|6484.2|124
1660917600000|2022-08-19 14:00:00|6507.6|6501.6|6524.6|6518.6|6535|6529|6496.6|6490.6|196
1660917900000|2022-08-19 14:05:00|6525.5|6519.5|6540|6534|6553.6|6547.6|6525.5|6519.5|163
1660918200000|2022-08-19 14:10:00|6540.1|6534.1|6562.3|6556.3|6572|6566|6540|6534|124
1660918500000|2022-08-19 14:15:00|6562|6556|6556.1|6550.1|6571.2|6565.2|6553.1|6547.1|179
1660918800000|2022-08-19 14:20:00|6555.9|6549.9|6547.8|6541.8|6559.4|6553.4|6546.3|6540.3|25
1660919100000|2022-08-19 14:25:00|6547.9|6541.9|6550.6|6544.6|6561.4|6555.4|6537.5|6531.5|66
1660919400000|2022-08-19 14:30:00|6548.3|6542.3|6527.9|6521.9|6551|6545|6527.9|6521.9|101
1660919700000|2022-08-19 14:35:00|6527.4|6521.4|6526.1|6520.1|6533.5|6527.5|6515.6|6509.6|97
1660920000000|2022-08-19 14:40:00|6526.2|6520.2|6538.7|6532.7|6539.7|6533.7|6526.2|6520.2|47
1660920300000|2022-08-19 14:45:00|6539.2|6533.2|6524.9|6518.9|6540.9|6534.9|6522.2|6516.2|50
1660920600000|2022-08-19 14:50:00|6524.8|6518.8|6515.8|6509.8|6527.6|6521.6|6512.2|6506.2|31
1660920900000|2022-08-19 14:55:00|6515.7|6509.7|6525.5|6519.5|6531.4|6525.4|6515.3|6509.3|82
1660921200000|2022-08-19 15:00:00|6526.4|6520.4|6533.4|6527.4|6537.2|6531.2|6526.1|6520.1|66
1660921500000|2022-08-19 15:05:00|6533.6|6527.6|6535|6529|6548.2|6542.2|6526.9|6520.9|78
1660921800000|2022-08-19 15:10:00|6534.5|6528.5|6546.8|6540.8|6548.8|6542.8|6530.8|6524.8|30
1660922100000|2022-08-19 15:15:00|6547.8|6541.8|6564.4|6558.4|6569.6|6563.6|6547.1|6541.1|29
1660922400000|2022-08-19 15:20:00|6564.8|6558.8|6565|6559|6578.2|6572.2|6560.7|6554.7|60
1660922700000|2022-08-19 15:25:00|6565.4|6559.4|6577.4|6571.4|6583.4|6577.4|6559.9|6553.9|69
1660923000000|2022-08-19 15:30:00|6577.3|6571.3|6589|6583|6597.6|6591.6|6574.3|6568.3|293
1660923300000|2022-08-19 15:35:00|6589.1|6583.1|6591.5|6585.5|6595.7|6589.7|6589|6583|111
1660923600000|2022-08-19 15:40:00|6592.5|6586.5|6597.3|6591.3|6605.2|6599.2|6592|6586|137
1660923900000|2022-08-19 15:45:00|6597.7|6591.7|6611.8|6605.8|6623.1|6617.1|6597.6|6591.6|123
1660924200000|2022-08-19 15:50:00|6611.9|6605.9|6613.3|6607.3|6623.1|6617.1|6611.1|6605.1|142
1660924500000|2022-08-19 15:55:00|6613.4|6607.4|6621.1|6615.1|6629.8|6623.8|6611.9|6605.9|106
1660924800000|2022-08-19 16:00:00|6621.3|6615.3|6623.2|6617.2|6635|6629|6621.1|6615.1|68
1660925100000|2022-08-19 16:05:00|6623.6|6617.6|6626.8|6620.8|6630.4|6624.4|6621|6615|199
1660925400000|2022-08-19 16:10:00|6627.2|6621.2|6627.8|6621.8|6631.1|6625.1|6622.5|6616.5|102
1660925700000|2022-08-19 16:15:00|6628.2|6622.2|6611.6|6605.6|6634.8|6628.8|6611.6|6605.6|180
1660926000000|2022-08-19 16:20:00|6611.7|6605.7|6609.3|6603.3|6616.4|6610.4|6607.9|6601.9|37
1660926300000|2022-08-19 16:25:00|6609.7|6603.7|6600.5|6594.5|6617.9|6611.9|6600.5|6594.5|213
1660926600000|2022-08-19 16:30:00|6600.6|6594.6|6590.2|6584.2|6607.3|6601.3|6588.2|6582.2|131
1660926900000|2022-08-19 16:35:00|6590.7|6584.7|6595.5|6589.5|6597.5|6591.5|6584|6578|133
1660927200000|2022-08-19 16:40:00|6595.2|6589.2|6595.2|6589.2|6600|6594|6592|6586|86
1660927500000|2022-08-19 16:45:00|6595.6|6589.6|6595.5|6589.5|6596.8|6590.8|6587.7|6581.7|49
1660927800000|2022-08-19 16:50:00|6596.2|6590.2|6597.2|6591.2|6598|6592|6589.4|6583.4|47
1660928100000|2022-08-19 16:55:00|6597.3|6591.3|6595.9|6589.9|6603.3|6597.3|6592.6|6586.6|53
1660928400000|2022-08-19 17:00:00|6595.3|6589.3|6590.4|6584.4|6601.3|6595.3|6590.4|6584.4|71
1660928700000|2022-08-19 17:05:00|6590.9|6584.9|6589.5|6583.5|6591.5|6585.5|6586.4|6580.4|37
1660929000000|2022-08-19 17:10:00|6589.8|6583.8|6593.6|6587.6|6594.1|6588.1|6584.8|6578.8|246
1660929300000|2022-08-19 17:15:00|6591.2|6585.2|6613|6607|6613.3|6607.3|6591.2|6585.2|70
1660929600000|2022-08-19 17:20:00|6613.2|6607.2|6603.8|6597.8|6620.2|6614.2|6601.2|6595.2|60
1660929900000|2022-08-19 17:25:00|6603.3|6597.3|6598.2|6592.2|6604.1|6598.1|6596.5|6590.5|14
1660930200000|2022-08-19 17:30:00|6597.9|6591.9|6598|6592|6603.1|6597.1|6591|6585|97
1660930500000|2022-08-19 17:35:00|6598.3|6592.3|6603.6|6597.6|6604.8|6598.8|6595.1|6589.1|132
1660930800000|2022-08-19 17:40:00|6603.7|6597.7|6621.4|6615.4|6621.9|6615.9|6603.1|6597.1|47
1660931100000|2022-08-19 17:45:00|6621.3|6615.3|6613.3|6607.3|6628.8|6622.8|6613.3|6607.3|152
1660931400000|2022-08-19 17:50:00|6613.7|6607.7|6628.6|6622.6|6632.4|6626.4|6613.7|6607.7|174
1660931700000|2022-08-19 17:55:00|6629.1|6623.1|6628.9|6622.9|6634.5|6628.5|6627.1|6621.1|133
1660932000000|2022-08-19 18:00:00|6629|6623|6627.1|6621.1|6636.3|6630.3|6621.5|6615.5|115
1660932300000|2022-08-19 18:05:00|6627.6|6621.6|6605.7|6599.7|6630.6|6624.6|6605.7|6599.7|110
1660932600000|2022-08-19 18:10:00|6605.8|6599.8|6633.4|6627.4|6635|6629|6604.7|6598.7|455
1660932900000|2022-08-19 18:15:00|6632.9|6626.9|6661.5|6646.5|6666.9|6660.9|6631.9|6625.9|433
1661126400000|2022-08-22 00:00:00|6609.9|6603.9|6600.3|6594.3|6614.9|6607.5|6595.5|6589.5|180
1661126700000|2022-08-22 00:05:00|6599.8|6593.8|6629.3|6619.3|6636.4|6629.5|6598.4|6592.4|7
1661127000000|2022-08-22 00:10:00|6629.7|6619.7|6648.3|6642.3|6655.3|6649.3|6628.2|6618.6|81
1661127300000|2022-08-22 00:15:00|6648.7|6642.7|6649.4|6643.4|6651.2|6645.2|6648.2|6642.2|2
1661127600000|2022-08-22 00:20:00|6649.8|6643.8|6636.7|6630.7|6650.7|6644.7|6636.3|6630.3|5
1661127900000|2022-08-22 00:25:00|6636.3|6630.3|6650.1|6640.1|6650.1|6642.7|6636.3|6630.3|0
1661128200000|2022-08-22 00:30:00|6648.3|6642.3|6658.2|6652.2|6664.4|6658.4|6648.3|6642.3|11
1661128500000|2022-08-22 00:35:00|6658.7|6652.7|6650|6644|6665.2|6657.8|6644|6636.6|1
1661128800000|2022-08-22 00:40:00|6648.6|6642.6|6647.2|6641.2|6650.6|6644.6|6643.1|6636.6|1
1661129100000|2022-08-22 00:45:00|6647.1|6641.1|6641|6635|6647.1|6641.1|6640|6634|0
1661129400000|2022-08-22 00:50:00|6641.1|6635.1|6615.1|6609.1|6641.1|6635.1|6614.1|6608.1|7
1661129700000|2022-08-22 00:55:00|6611|6605|6608.2|6602.2|6615.5|6609.5|6603.2|6595.6|4
1661130000000|2022-08-22 01:00:00|6608.1|6602.1|6620.1|6610.1|6638.1|6630.2|6593.2|6587.2|5
1661130300000|2022-08-22 01:05:00|6618.6|6612.6|6645|6639|6646|6640|6618.6|6612.6|0
1661130600000|2022-08-22 01:10:00|6644.5|6638.5|6657.1|6651.1|6657.1|6651.1|6641.4|6633.1|0
1661130900000|2022-08-22 01:15:00|6657|6651|6635|6629|6658.1|6651.5|6634.1|6628|0
1661131200000|2022-08-22 01:20:00|6635.5|6629.5|6625.5|6619.5|6637.4|6630|6619.5|6612|0
1661131500000|2022-08-22 01:25:00|6626.8|6616.8|6641.5|6635.5|6647.5|6638.5|6625|6616.8|0
1661131800000|2022-08-22 01:30:00|6643.4|6633.4|6635|6625|6643.4|6635.5|6623.5|6616|0
1661132100000|2022-08-22 01:35:00|6637|6627|6632.4|6626.4|6637|6630.5|6628.5|6621|0
1661132400000|2022-08-22 01:40:00|6632.8|6626.8|6637.9|6627.9|6637.9|6631|6620.9|6612.9|2
1661132700000|2022-08-22 01:45:00|6635.4|6629.4|6632.6|6626.6|6641.9|6635.3|6629.8|6621.9|0
1661133000000|2022-08-22 01:50:00|6633.4|6627.4|6637.1|6627.1|6640.9|6632.8|6633.4|6626.5|0
1661133300000|2022-08-22 01:55:00|6636.9|6626.9|6635.8|6625.8|6636.9|6630.5|6628.4|6619.9|1
1661133600000|2022-08-22 02:00:00|6633.8|6627.8|6627.8|6621.8|6637.3|6631.3|6626|6620|0
1661133900000|2022-08-22 02:05:00|6632.2|6622.2|6639.8|6629.8|6639.8|6631.7|6626.9|6620.8|0
1661134200000|2022-08-22 02:10:00|6637.7|6631.7|6634.7|6628.7|6640.4|6634.3|6633.8|6627.8|1
1661134500000|2022-08-22 02:15:00|6634.3|6628.3|6631.4|6625.4|6635|6629|6626.8|6620.8|0
1661134800000|2022-08-22 02:20:00|6631.8|6625.8|6632.4|6626.4|6636.2|6630.2|6629.4|6623.4|1
1661135100000|2022-08-22 02:25:00|6632.3|6626.3|6636|6630|6638.7|6630.8|6631.4|6625.4|0
1661135400000|2022-08-22 02:30:00|6636.1|6630.1|6633.3|6627.3|6640.9|6634.2|6629.2|6623.2|1
1661135700000|2022-08-22 02:35:00|6633.7|6627.7|6636.7|6626.7|6640.1|6633.6|6632.2|6624.1|0
1661136000000|2022-08-22 02:40:00|6634.2|6628.2|6627.2|6621.2|6636.7|6628.7|6626.7|6620.7|4
1661136300000|2022-08-22 02:45:00|6627.4|6621.4|6634.2|6628.2|6634.2|6628.2|6622.5|6616.5|10
1661136600000|2022-08-22 02:50:00|6634.3|6628.3|6628.6|6622.6|6635.1|6629.1|6624.6|6618.6|0
1661136900000|2022-08-22 02:55:00|6629|6623|6639.1|6633.1|6640.1|6634.1|6629|6623|4
1661137200000|2022-08-22 03:00:00|6638.7|6632.7|6614.5|6608.5|6644.6|6638.6|6614.5|6608.5|4
1661137500000|2022-08-22 03:05:00|6614.9|6608.9|6624.3|6618.3|6625.3|6618.8|6613|6607|2
1661137800000|2022-08-22 03:10:00|6623.8|6617.8|6629.2|6623.2|6630.7|6624.7|6622.3|6616.3|0
1661138100000|2022-08-22 03:15:00|6628.8|6622.8|6627.7|6621.7|6629.2|6623.2|6624.7|6618.7|0
1661138400000|2022-08-22 03:20:00|6627.6|6621.6|6633.7|6623.7|6633.7|6627.1|6627.2|6621.2|0
1661138700000|2022-08-22 03:25:00|6631.6|6625.6|6633.7|6627.7|6634.7|6628.1|6628.2|6622.2|1
1661139000000|2022-08-22 03:30:00|6633.8|6627.8|6635.6|6629.6|6636.7|6629.7|6632.2|6626.2|0
1661139300000|2022-08-22 03:35:00|6635.1|6629.1|6634.2|6628.2|6636|6629.6|6633.7|6625.6|1
1661139600000|2022-08-22 03:40:00|6633.3|6627.3|6633.2|6627.2|6634.2|6628.2|6633.2|6627.2|0
1661139900000|2022-08-22 03:45:00|6633.1|6627.1|6632.1|6626.1|6635|6629|6630.8|6624.8|2
1661140200000|2022-08-22 03:50:00|6632.6|6626.6|6634.1|6628.1|6634.1|6628.1|6632.1|6626.1|0
1661140500000|2022-08-22 03:55:00|6633.6|6627.6|6634.5|6628.5|6634.5|6628.5|6632.9|6626.9|0
1661140800000|2022-08-22 04:00:00|6634|6628|6627.8|6621.8|6634|6628|6627.7|6621.7|2
1661141100000|2022-08-22 04:05:00|6627.7|6621.7|6628.7|6622.7|6628.7|6622.7|6626.8|6620.8|3
1661141400000|2022-08-22 04:10:00|6628.6|6622.6|6628.5|6622.5|6628.7|6622.7|6627.3|6621.3|0
1661141700000|2022-08-22 04:15:00|6628.1|6622.1|6628.2|6622.2|6628.7|6622.7|6627.7|6621.7|0
1661142000000|2022-08-22 04:20:00|6628.6|6622.6|6628.1|6622.1|6629.2|6623.2|6628.1|6622.1|0
1661142300000|2022-08-22 04:25:00|6627.6|6621.6|6628.1|6622.1|6628.5|6622.5|6627.6|6621.6|0
1661142600000|2022-08-22 04:30:00|6627.6|6621.6|6631.3|6625.3|6640.1|6634.1|6627.6|6621.6|11
1661142900000|2022-08-22 04:35:00|6631.4|6625.4|6633.9|6627.9|6635.5|6629.5|6631.4|6625.4|3
1661143200000|2022-08-22 04:40:00|6634.3|6628.3|6637.5|6631.5|6637.6|6631.6|6634.3|6628.3|0
1661143500000|2022-08-22 04:45:00|6635.6|6629.6|6635.9|6629.9|6636|6630|6634.7|6628.7|1
1661143800000|2022-08-22 04:50:00|6636|6630|6636.4|6630.4|6638|6632|6636|6630|0
1661144100000|2022-08-22 04:55:00|6635.8|6629.8|6637.3|6631.3|6638.8|6632.8|6635.4|6629.4|0
1661144400000|2022-08-22 05:00:00|6636.2|6630.2|6633.8|6623.8|6638.9|6632.9|6631.9|6623.8|0
1661144700000|2022-08-22 05:05:00|6633.4|6623.4|6628.3|6622.3|6633.4|6625.9|6627.3|6621.3|0
1661145000000|2022-08-22 05:10:00|6628.4|6622.4|6626.8|6620.8|6629.3|6623.3|6626.2|6620.2|0
1661145300000|2022-08-22 05:15:00|6626.7|6620.7|6628.7|6622.7|6629.3|6623.3|6626.2|6620.2|0
1661145600000|2022-08-22 05:20:00|6628.8|6622.8|6626.2|6620.2|6630.2|6624.2|6626.2|6620.2|0
1661145900000|2022-08-22 05:25:00|6626.1|6620.1|6626.7|6620.7|6627.1|6621.1|6626.1|6620.1|0
1661146200000|2022-08-22 05:30:00|6626.6|6620.6|6618.1|6612.1|6626.7|6620.7|6614.7|6608.7|22
1661146500000|2022-08-22 05:35:00|6618.6|6612.6|6618.2|6612.2|6621.1|6615.1|6617.2|6611.2|0
1661146800000|2022-08-22 05:40:00|6618.1|6612.1|6620.1|6614.1|6624.6|6618.6|6617.7|6611.7|0
1661147100000|2022-08-22 05:45:00|6619.6|6613.6|6615.7|6609.7|6620.1|6614.1|6615.6|6608.6|0
1661147400000|2022-08-22 05:50:00|6616.1|6610.1|6621.6|6611.6|6622.2|6615|6616.1|6608.6|0
1661147700000|2022-08-22 05:55:00|6621.2|6615.2|6616.6|6610.6|6621.6|6615.6|6612.7|6606.6|0
1661148000000|2022-08-22 06:00:00|6617.1|6611.1|6607|6601|6619|6611.1|6604|6598|1
1661148300000|2022-08-22 06:05:00|6606|6600|6610|6604|6614.5|6608|6605.5|6598.5|0
1661148600000|2022-08-22 06:10:00|6610.4|6604.4|6614.4|6608.4|6618.5|6611.9|6610|6603.1|0
1661148900000|2022-08-22 06:15:00|6616.5|6606.5|6618|6612|6620.5|6613.9|6613|6605.1|0
1661149200000|2022-08-22 06:20:00|6618.4|6612.4|6617.6|6611.6|6625.5|6619.5|6614.4|6608.4|2
1661149500000|2022-08-22 06:25:00|6617.7|6611.7|6618.5|6612.5|6621.8|6615.8|6614.9|6608.9|0
1661149800000|2022-08-22 06:30:00|6618.6|6612.6|6613.9|6607.9|6620.5|6614.5|6610.9|6604.9|0
1661150100000|2022-08-22 06:35:00|6613|6607|6623.8|6617.8|6624.8|6618.8|6612.4|6606.4|0
1661150400000|2022-08-22 06:40:00|6623.5|6617.5|6635.8|6629.8|6638.3|6632.3|6615.8|6609.8|34
1661150700000|2022-08-22 06:45:00|6636.6|6630.6|6627.7|6621.7|6644.2|6638.2|6626.3|6620.3|2
1661151000000|2022-08-22 06:50:00|6626.4|6620.4|6627.7|6621.7|6630.2|6624.2|6625.8|6619.8|2
1661151300000|2022-08-22 06:55:00|6628.1|6622.1|6628.3|6622.3|6630.8|6624.8|6624.2|6618.2|9
1661151600000|2022-08-22 07:00:00|6626.2|6620.2|6607.4|6601.4|6626.2|6620.2|6601.4|6595.4|7
1661151900000|2022-08-22 07:05:00|6607.3|6601.3|6603.6|6597.6|6612.1|6606.1|6602.1|6596.1|31
1661152200000|2022-08-22 07:10:00|6603.1|6597.1|6613.5|6607.5|6614.4|6608.4|6593.8|6587.8|4
1661152500000|2022-08-22 07:15:00|6613.4|6607.4|6597.8|6591.8|6613.4|6607.4|6597.8|6591.8|1
1661152800000|2022-08-22 07:20:00|6596.9|6590.9|6603.3|6597.3|6606.8|6600.8|6596.9|6590.9|4
1661153100000|2022-08-22 07:25:00|6602.8|6596.8|6595.2|6589.2|6602.8|6596.8|6594.8|6588.8|1
1661153400000|2022-08-22 07:30:00|6594.8|6588.8|6601.3|6595.3|6602.8|6596.8|6594.5|6588.5|15
1661153700000|2022-08-22 07:35:00|6600.9|6594.9|6596.6|6590.6|6609.4|6603.4|6596.6|6590.6|15
1661154000000|2022-08-22 07:40:00|6598.3|6592.3|6594.8|6588.8|6600.3|6594.3|6592.6|6586.6|3
1661154300000|2022-08-22 07:45:00|6594.3|6588.3|6592.7|6586.7|6596.3|6590.3|6592.2|6586.2|39
1661154600000|2022-08-22 07:50:00|6592.6|6586.6|6583.7|6577.7|6594.8|6588.8|6582.2|6576.2|11
1661154900000|2022-08-22 07:55:00|6583.3|6577.3|6589.8|6583.8|6590.9|6584.9|6583.3|6577.3|4
1661155200000|2022-08-22 08:00:00|6590.3|6584.3|6590|6584|6591.5|6585.5|6582.2|6576.2|19
1661155500000|2022-08-22 08:05:00|6590.5|6584.5|6582.8|6576.8|6591|6585|6581.1|6575.1|8
1661155800000|2022-08-22 08:10:00|6583.2|6577.2|6578.9|6572.9|6583.2|6577.2|6573.4|6567.4|10
1661156100000|2022-08-22 08:15:00|6579.3|6573.3|6579.8|6573.8|6581.4|6575.4|6574.4|6568.4|1
1661156400000|2022-08-22 08:20:00|6579.3|6573.3|6568|6562|6581.3|6575.3|6566.6|6560.6|11
1661156700000|2022-08-22 08:25:00|6567.6|6561.6|6569.5|6563.5|6572.1|6566.1|6566.4|6560.4|28
1661157000000|2022-08-22 08:30:00|6568|6562|6576.3|6570.3|6576.8|6570.8|6566.5|6560.5|22
1661157300000|2022-08-22 08:35:00|6575.8|6569.8|6580.5|6574.5|6583.3|6577.3|6575.3|6569.3|6
1661157600000|2022-08-22 08:40:00|6580.9|6574.9|6577.4|6571.4|6581.5|6575.5|6570.5|6564.5|38
1661157900000|2022-08-22 08:45:00|6575.5|6569.5|6566.9|6560.9|6581.4|6575.4|6566.9|6560.9|38
1661158200000|2022-08-22 08:50:00|6566.8|6560.8|6567.3|6561.3|6567.3|6561.3|6560.9|6554.9|5
1661158500000|2022-08-22 08:55:00|6566.8|6560.8|6568.9|6562.9|6569.8|6563.8|6563.4|6557.4|4
1661158800000|2022-08-22 09:00:00|6568.3|6562.3|6567.2|6561.2|6574.7|6568.7|6563.3|6557.3|16
1661159100000|2022-08-22 09:05:00|6566.7|6560.7|6568.3|6562.3|6569.2|6563.2|6563.7|6557.7|4
1661159400000|2022-08-22 09:10:00|6569.2|6563.2|6573.7|6567.7|6574.7|6568.7|6568.7|6562.7|6
1661159700000|2022-08-22 09:15:00|6573.8|6567.8|6585.6|6579.6|6587.7|6581.7|6573.8|6567.8|10
1661160000000|2022-08-22 09:20:00|6586.1|6580.1|6581.1|6575.1|6586.7|6580.7|6576.7|6570.7|2
1661160300000|2022-08-22 09:25:00|6581.3|6575.3|6581.7|6575.7|6583.7|6577.7|6576.3|6570.3|0
1661160600000|2022-08-22 09:30:00|6582.1|6576.1|6583.1|6577.1|6583.6|6577.6|6579.6|6573.6|3
1661160900000|2022-08-22 09:35:00|6584.1|6578.1|6583.6|6577.6|6589.6|6583.6|6581.7|6575.7|8
1661161200000|2022-08-22 09:40:00|6583.4|6577.4|6582.4|6576.4|6583.4|6577.4|6579.4|6573.4|1
1661161500000|2022-08-22 09:45:00|6582.5|6576.5|6583.4|6577.4|6583.5|6577.5|6579.5|6573.5|2
1661161800000|2022-08-22 09:50:00|6583.5|6577.5|6579.6|6573.6|6583.5|6577.5|6579.5|6573.5|5
1661162100000|2022-08-22 09:55:00|6580.1|6574.1|6587.9|6581.9|6590.5|6584.5|6579.5|6573.5|1
1661162400000|2022-08-22 10:00:00|6587.5|6581.5|6586.9|6580.9|6589.9|6583.9|6584.6|6578.6|0
1661162700000|2022-08-22 10:05:00|6586.5|6580.5|6600.6|6594.6|6606|6600|6583.5|6577.5|6
1661163000000|2022-08-22 10:10:00|6601.1|6595.1|6610.7|6604.7|6618.5|6612.5|6601.1|6595.1|5
1661163300000|2022-08-22 10:15:00|6610.9|6604.9|6619.6|6613.6|6619.6|6613.6|6609.7|6603.7|21
1661163600000|2022-08-22 10:20:00|6620.5|6614.5|6622.9|6616.9|6624.3|6618.3|6616.1|6610.1|30
1661163900000|2022-08-22 10:25:00|6622.5|6616.5|6616.9|6610.9|6624.5|6618.5|6616.9|6610.9|1
1661164200000|2022-08-22 10:30:00|6617.1|6611.1|6608.5|6602.5|6618.4|6612.4|6606.6|6600.6|7
1661164500000|2022-08-22 10:35:00|6609.3|6603.3|6607.6|6601.6|6613.4|6607.4|6603.7|6597.7|24
1661164800000|2022-08-22 10:40:00|6608.6|6602.6|6597.2|6591.2|6611.1|6605.1|6596.7|6590.7|2
1661165100000|2022-08-22 10:45:00|6597.6|6591.6|6598.9|6592.9|6602.6|6596.6|6593.1|6587.1|416
1661165400000|2022-08-22 10:50:00|6599|6593|6605.1|6599.1|6605.1|6599.1|6596|6590|68
1661165700000|2022-08-22 10:55:00|6605.2|6599.2|6604.3|6598.3|6611.9|6605.9|6603.4|6597.4|211
1661166000000|2022-08-22 11:00:00|6602.9|6596.9|6601.6|6595.6|6605.1|6599.1|6594.2|6588.2|5
1661166300000|2022-08-22 11:05:00|6602.1|6596.1|6599.8|6593.8|6605.6|6599.6|6599.1|6593.1|7
1661166600000|2022-08-22 11:10:00|6599.7|6593.7|6598.3|6592.3|6603|6597|6597.1|6591.1|3
1661166900000|2022-08-22 11:15:00|6597.8|6591.8|6592|6586|6600.4|6594.4|6591.5|6585.5|74
1661167200000|2022-08-22 11:20:00|6592.5|6586.5|6607.8|6601.8|6610.8|6604.8|6592.5|6586.5|48
1661167500000|2022-08-22 11:25:00|6608.2|6602.2|6608.5|6602.5|6612.8|6606.8|6602.8|6596.8|9
1661167800000|2022-08-22 11:30:00|6608.4|6602.4|6609.4|6603.4|6611.9|6605.9|6606.9|6600.9|0
1661168100000|2022-08-22 11:35:00|6609|6603|6606.4|6600.4|6613.4|6607.4|6603.5|6597.5|1
1661168400000|2022-08-22 11:40:00|6606.2|6600.2|6598.4|6592.4|6606.4|6600.4|6593.8|6587.8|5
1661168700000|2022-08-22 11:45:00|6597.4|6591.4|6593.5|6587.5|6599.4|6593.4|6591.2|6585.2|3
1661169000000|2022-08-22 11:50:00|6593.4|6587.4|6595.2|6589.2|6599.2|6593.2|6593.2|6587.2|30
1661169300000|2022-08-22 11:55:00|6595.7|6589.7|6603.6|6597.6|6603.9|6597.9|6590.6|6584.6|15
1661169600000|2022-08-22 12:00:00|6603.1|6597.1|6591.8|6585.8|6605.5|6599.5|6590.9|6584.9|2
1661169900000|2022-08-22 12:05:00|6591.9|6585.9|6581.3|6575.3|6591.9|6585.9|6579.8|6573.8|8
1661170200000|2022-08-22 12:10:00|6580.8|6574.8|6590.6|6584.6|6592.2|6586.2|6579.7|6573.7|4
1661170500000|2022-08-22 12:15:00|6590.4|6584.4|6605.1|6599.1|6605.1|6599.1|6588.6|6582.6|39
1661170800000|2022-08-22 12:20:00|6604.6|6598.6|6600.1|6594.1|6612.9|6606.9|6599.6|6593.6|59
1661171100000|2022-08-22 12:25:00|6600.6|6594.6|6602.1|6596.1|6603.1|6597.1|6599.2|6593.2|47
1661171400000|2022-08-22 12:30:00|6602|6596|6599.7|6593.7|6603.5|6597.5|6598.9|6592.9|49
1661171700000|2022-08-22 12:35:00|6601|6595|6596.7|6590.7|6603.6|6597.6|6591|6585|33
1661172000000|2022-08-22 12:40:00|6596.3|6590.3|6608.3|6602.3|6614.7|6608.7|6596.1|6590.1|18
1661175000000|2022-08-22 13:30:00|6589.4|6583.4|6600.5|6594.5|6602.5|6596.5|6561.5|6555.5|796
1661175300000|2022-08-22 13:35:00|6600.4|6594.4|6545.1|6539.1|6601|6595|6534.5|6528.5|359
1661175600000|2022-08-22 13:40:00|6544.8|6538.8|6555.3|6549.3|6557.7|6551.7|6534|6528|242
1661175900000|2022-08-22 13:45:00|6557.3|6551.3|6552.6|6546.6|6571.3|6565.3|6547|6541|96
1661176200000|2022-08-22 13:50:00|6553.1|6547.1|6549.2|6543.2|6557.6|6551.6|6538.6|6532.6|191
1661176500000|2022-08-22 13:55:00|6548.8|6542.8|6548.3|6542.3|6557.7|6551.7|6532.2|6526.2|105
1661176800000|2022-08-22 14:00:00|6547.8|6541.8|6540.2|6534.2|6547.8|6541.8|6524.3|6518.3|42
1661177100000|2022-08-22 14:05:00|6540.3|6534.3|6539.3|6533.3|6551.5|6545.5|6529.1|6523.1|166
1661177400000|2022-08-22 14:10:00|6538.5|6532.5|6547.3|6541.3|6559.2|6553.2|6534.4|6528.4|108
1661177700000|2022-08-22 14:15:00|6545.9|6539.9|6546.2|6540.2|6548.7|6542.7|6538.1|6532.1|59
1661178000000|2022-08-22 14:20:00|6546.3|6540.3|6546.8|6540.8|6556.4|6550.4|6541.7|6535.7|99
1661178300000|2022-08-22 14:25:00|6547.1|6541.1|6546.9|6540.9|6553.9|6547.9|6536.9|6530.9|15
1661178600000|2022-08-22 14:30:00|6547.4|6541.4|6518.1|6512.1|6552.9|6546.9|6512.9|6506.9|89
1661178900000|2022-08-22 14:35:00|6518.9|6512.9|6528.4|6522.4|6528.8|6522.8|6512.8|6506.8|115
1661179200000|2022-08-22 14:40:00|6528.5|6522.5|6563.9|6557.9|6570.5|6564.5|6524.6|6518.6|200
1661179500000|2022-08-22 14:45:00|6561.3|6555.3|6561.5|6555.5|6571.8|6565.8|6553.2|6547.2|68
1661179800000|2022-08-22 14:50:00|6559.1|6553.1|6554.4|6548.4|6564|6558|6545.9|6539.9|323
1661180100000|2022-08-22 14:55:00|6553.1|6547.1|6551.5|6545.5|6556|6550|6546.6|6540.6|51
1661180400000|2022-08-22 15:00:00|6551.1|6545.1|6555|6549|6560.9|6554.9|6544.6|6538.6|134
1661180700000|2022-08-22 15:05:00|6555.9|6549.9|6570.8|6564.8|6573.7|6567.7|6555.9|6549.9|105
1661181000000|2022-08-22 15:10:00|6570.4|6564.4|6572.1|6566.1|6574.6|6568.6|6562.9|6556.9|67
1661181300000|2022-08-22 15:15:00|6571.7|6565.7|6572.9|6566.9|6576.2|6570.2|6565|6559|91
1661181600000|2022-08-22 15:20:00|6572.8|6566.8|6610.5|6604.5|6614.2|6608.2|6572.3|6566.3|83
1661181900000|2022-08-22 15:25:00|6610.6|6604.6|6617.1|6611.1|6629.4|6623.4|6599.3|6593.3|92
1661182200000|2022-08-22 15:30:00|6617.5|6611.5|6617.7|6611.7|6634.4|6628.4|6614|6608|290
1661182500000|2022-08-22 15:35:00|6617.5|6611.5|6629.5|6623.5|6639.7|6633.7|6614.1|6608.1|190
1661182800000|2022-08-22 15:40:00|6629.6|6623.6|6614.3|6608.3|6634|6628|6612.3|6606.3|360
1661183100000|2022-08-22 15:45:00|6614.9|6608.9|6598.6|6592.6|6618.3|6612.3|6597.1|6591.1|33
1661183400000|2022-08-22 15:50:00|6599|6593|6614.5|6608.5|6615|6609|6599|6593|52
1661183700000|2022-08-22 15:55:00|6615.9|6609.9|6614.9|6608.9|6617.4|6611.4|6611.6|6605.6|27
1661184000000|2022-08-22 16:00:00|6615|6609|6622.1|6616.1|6622.1|6616.1|6609.8|6603.8|174
1661184300000|2022-08-22 16:05:00|6624|6618|6623.1|6617.1|6633.5|6627.5|6614.6|6608.6|43
1661184600000|2022-08-22 16:10:00|6621.7|6615.7|6641.8|6635.8|6645.7|6639.7|6621.1|6615.1|130
1661184900000|2022-08-22 16:15:00|6642.3|6636.3|6643.6|6637.6|6647.2|6641.2|6638.1|6632.1|201
1661185200000|2022-08-22 16:20:00|6644.1|6638.1|6657.8|6651.8|6663.6|6657.6|6639.8|6633.8|204
1661185500000|2022-08-22 16:25:00|6658.7|6652.7|6671.9|6665.9|6672.3|6666.3|6658.7|6652.7|335
1661185800000|2022-08-22 16:30:00|6672.4|6666.4|6683.9|6677.9|6691.2|6685.2|6672.4|6666.4|139
1661186100000|2022-08-22 16:35:00|6684.4|6678.4|6718.5|6712.5|6739|6733|6682.8|6676.8|438
1661186400000|2022-08-22 16:40:00|6719.1|6713.1|6708|6702|6728.3|6722.3|6698.5|6692.5|134
1661186700000|2022-08-22 16:45:00|6708.8|6702.8|6720|6714|6721.9|6715.9|6708.3|6702.3|459
1661187000000|2022-08-22 16:50:00|6720.1|6714.1|6721.2|6715.2|6740.7|6734.7|6714.7|6708.7|141
1661187300000|2022-08-22 16:55:00|6721.1|6715.1|6726.8|6720.8|6727.8|6721.8|6713.3|6707.3|26
1661187600000|2022-08-22 17:00:00|6726.3|6720.3|6720.6|6714.6|6731.8|6725.8|6717.3|6711.3|62
1661187900000|2022-08-22 17:05:00|6720.5|6714.5|6695.7|6689.7|6720.5|6714.5|6692.8|6686.8|264
1661188200000|2022-08-22 17:10:00|6695.2|6689.2|6693.4|6687.4|6697.2|6691.2|6685.8|6679.8|94
1661188500000|2022-08-22 17:15:00|6693.9|6687.9|6692.4|6686.4|6693.9|6687.9|6675.9|6669.9|126
1661188800000|2022-08-22 17:20:00|6692.5|6686.5|6680.4|6674.4|6693|6687|6672.8|6666.8|35
1661189100000|2022-08-22 17:25:00|6681|6675|6677.2|6671.2|6681.3|6675.3|6674.6|6668.6|20
1661189400000|2022-08-22 17:30:00|6676.4|6670.4|6674.1|6668.1|6681.4|6675.4|6673.3|6667.3|146
1661189700000|2022-08-22 17:35:00|6673.7|6667.7|6681.9|6675.9|6683.4|6677.4|6669.4|6663.4|26
1661190000000|2022-08-22 17:40:00|6681.4|6675.4|6678.9|6672.9|6684.8|6678.8|6678.8|6672.8|25
1661190300000|2022-08-22 17:45:00|6679.4|6673.4|6687.4|6681.4|6692.3|6686.3|6678.9|6672.9|59
1661190600000|2022-08-22 17:50:00|6687.5|6681.5|6690.5|6684.5|6691.2|6685.2|6686.9|6680.9|47
1661190900000|2022-08-22 17:55:00|6690.1|6684.1|6682.4|6676.4|6690.5|6684.5|6679.5|6673.5|58
1661191200000|2022-08-22 18:00:00|6681.9|6675.9|6702.7|6696.7|6704|6698|6681.4|6675.4|62
1661191500000|2022-08-22 18:05:00|6702.6|6696.6|6689.2|6683.2|6708.2|6702.2|6685.7|6679.7|124
1661191800000|2022-08-22 18:10:00|6689.3|6683.3|6678.7|6672.7|6693.1|6687.1|6668.7|6662.7|412
1661192100000|2022-08-22 18:15:00|6678.2|6672.2|6669.3|6654.3|6680|6674|6657.3|6651.3|343
1661212800000|2022-08-23 00:00:00|6665.5|6659.5|6663.3|6657.3|6672|6666|6662.8|6656.8|120
1661213100000|2022-08-23 00:05:00|6662.9|6656.9|6663.3|6657.3|6664.2|6658.2|6661.4|6655.4|1
1661213400000|2022-08-23 00:10:00|6663.8|6657.8|6666.2|6660.2|6667.1|6661.1|6663.2|6657.2|6
1661213700000|2022-08-23 00:15:00|6665.7|6659.7|6684.6|6678.6|6685.6|6679.6|6665.2|6659.2|30
1661214000000|2022-08-23 00:20:00|6684.7|6678.7|6689.4|6683.4|6690.4|6684.4|6684.6|6678.6|6
1661214300000|2022-08-23 00:25:00|6689|6683|6701.7|6695.7|6702.2|6696.2|6686.5|6680.5|24
1661214600000|2022-08-23 00:30:00|6703.5|6697.5|6718.6|6712.6|6721.1|6715.1|6703.1|6697.1|5
1661214900000|2022-08-23 00:35:00|6717.1|6711.1|6718.6|6712.6|6720.1|6714.1|6710.7|6704.3|0
1661215200000|2022-08-23 00:40:00|6718.7|6712.7|6729|6723|6729.4|6723.4|6716.2|6710.2|10
1661215500000|2022-08-23 00:45:00|6728.5|6722.5|6735.6|6729.6|6738.5|6732.5|6728.5|6722.5|17
1661215800000|2022-08-23 00:50:00|6735.7|6729.7|6733.7|6727.7|6737.1|6731.1|6731.8|6725.8|0
1661216100000|2022-08-23 00:55:00|6732.7|6726.7|6722|6716|6734.2|6728.2|6720.7|6714.7|2
1661216400000|2022-08-23 01:00:00|6721.6|6715.6|6681.2|6675.2|6721.6|6715.6|6677.5|6671.5|27
1661216700000|2022-08-23 01:05:00|6681.7|6675.7|6691.5|6685.5|6694|6688|6681.7|6675.7|7
1661217000000|2022-08-23 01:10:00|6692|6686|6712.9|6706.9|6715.4|6707.5|6692|6686|0
1661217300000|2022-08-23 01:15:00|6713.5|6707.5|6720.4|6710.4|6721.4|6713.3|6710.9|6703.4|0
1661217600000|2022-08-23 01:20:00|6718.3|6712.3|6717.3|6711.3|6724.3|6718.3|6717.3|6708.9|2
1661217900000|2022-08-23 01:25:00|6720.3|6714.3|6723.7|6717.7|6723.9|6717.9|6720.2|6714.2|0
1661218200000|2022-08-23 01:30:00|6723.9|6717.9|6726.7|6716.7|6727.3|6720.9|6721.3|6713.9|0
1661218500000|2022-08-23 01:35:00|6724.8|6718.8|6722.9|6716.9|6730.4|6724.4|6720.8|6714.8|3
1661218800000|2022-08-23 01:40:00|6723.3|6717.3|6723.4|6713.4|6728.8|6721.3|6720.3|6712.8|1
1661219100000|2022-08-23 01:45:00|6720.9|6714.9|6711.8|6705.8|6722.8|6714.9|6710.8|6704.3|0
1661219400000|2022-08-23 01:50:00|6711.3|6705.3|6703.7|6697.7|6711.3|6705.3|6697.9|6691.9|6
1661219700000|2022-08-23 01:55:00|6703.2|6697.2|6707.1|6697.1|6707.6|6700.1|6702.2|6696.2|1
1661220000000|2022-08-23 02:00:00|6707.6|6697.6|6692.5|6686.5|6708.6|6702.6|6690.9|6684.9|10
1661220300000|2022-08-23 02:05:00|6692.9|6686.9|6701.6|6695.6|6701.6|6695.6|6690.9|6684.9|2
1661220600000|2022-08-23 02:10:00|6701.7|6695.7|6700.7|6694.7|6702.7|6696.7|6695.3|6689.3|0
1661220900000|2022-08-23 02:15:00|6700.3|6694.3|6689.8|6683.8|6700.7|6694.7|6688.3|6682.3|12
1661221200000|2022-08-23 02:20:00|6690.2|6684.2|6686.5|6680.5|6690.3|6684.3|6679.1|6673.1|37
1661221500000|2022-08-23 02:25:00|6687|6681|6686.5|6680.5|6689|6683|6685.1|6679.1|3
1661221800000|2022-08-23 02:30:00|6686.4|6680.4|6680.5|6674.5|6686.5|6680.5|6678.6|6672.6|100
1661222100000|2022-08-23 02:35:00|6679.5|6673.5|6691.7|6685.7|6696.1|6690.1|6679.5|6673.5|10
1661222400000|2022-08-23 02:40:00|6691.3|6685.3|6683.2|6677.2|6691.7|6685.7|6681.3|6675.3|4
1661222700000|2022-08-23 02:45:00|6682.1|6676.1|6686.2|6680.2|6690.3|6684.3|6681.2|6675.2|5
1661223000000|2022-08-23 02:50:00|6686.3|6680.3|6689.8|6683.8|6697.5|6691.5|6678.5|6672.5|24
1661223300000|2022-08-23 02:55:00|6689.2|6683.2|6691.3|6685.3|6691.3|6685.3|6685.9|6679.9|11
1661223600000|2022-08-23 03:00:00|6691.2|6685.2|6692.3|6686.3|6696|6690|6686.8|6680.8|29
1661223900000|2022-08-23 03:05:00|6691.9|6685.9|6700.3|6694.3|6702.3|6696.3|6691.9|6685.9|15
1661224200000|2022-08-23 03:10:00|6700.4|6694.4|6696.3|6690.3|6707.3|6701.3|6695.9|6689.9|1
1661224500000|2022-08-23 03:15:00|6697|6691|6696.9|6690.9|6700.2|6694.2|6693|6687|2
1661224800000|2022-08-23 03:20:00|6696.8|6690.8|6695.4|6689.4|6696.8|6690.8|6693|6687|1
1661225100000|2022-08-23 03:25:00|6695.3|6689.3|6677.5|6671.5|6695.3|6689.3|6677|6671|18
1661225400000|2022-08-23 03:30:00|6677|6671|6669.6|6663.6|6677|6671|6669.1|6663.1|78
1661225700000|2022-08-23 03:35:00|6669.2|6663.2|6671.6|6665.6|6673.1|6667.1|6668.7|6662.7|13
1661226000000|2022-08-23 03:40:00|6672.1|6666.1|6671.1|6665.1|6672.6|6666.6|6668.6|6662.6|5
1661226300000|2022-08-23 03:45:00|6671|6665|6669.7|6663.7|6671|6665|6668.2|6662.2|27
1661226600000|2022-08-23 03:50:00|6669.6|6663.6|6670.6|6664.6|6672.6|6666.6|6668.2|6662.2|6
1661226900000|2022-08-23 03:55:00|6671.5|6665.5|6671.2|6665.2|6672.6|6666.6|6670.6|6664.6|1
1661227200000|2022-08-23 04:00:00|6671.6|6665.6|6671.6|6665.6|6673.6|6667.6|6671|6665|1
1661227500000|2022-08-23 04:05:00|6671.1|6665.1|6672|6666|6672.4|6666.4|6671.1|6665.1|0
1661227800000|2022-08-23 04:10:00|6671.5|6665.5|6658.6|6652.6|6672|6666|6658.2|6652.2|4
1661228100000|2022-08-23 04:15:00|6657.7|6651.7|6660.1|6654.1|6660.6|6654.6|6657.7|6651.7|0
1661228400000|2022-08-23 04:20:00|6660.6|6654.6|6659|6653|6661|6655|6658.6|6652.6|0
1661228700000|2022-08-23 04:25:00|6659.1|6653.1|6655.5|6649.5|6660.7|6654.7|6655|6649|22
1661229000000|2022-08-23 04:30:00|6655.1|6649.1|6664.6|6658.6|6672.5|6666.5|6655.1|6649.1|3
1661229300000|2022-08-23 04:35:00|6665.6|6659.6|6661.7|6655.7|6665.6|6659.6|6661.7|6655.7|0
1661229600000|2022-08-23 04:40:00|6662.1|6656.1|6660|6654|6663|6657|6659.9|6653.9|2
1661229900000|2022-08-23 04:45:00|6659.9|6653.9|6660.5|6654.5|6662.5|6656.5|6657.6|6651.6|0
1661230200000|2022-08-23 04:50:00|6660.9|6654.9|6660.4|6654.4|6660.9|6654.9|6659.4|6653.4|0
1661230500000|2022-08-23 04:55:00|6661.3|6655.3|6660.9|6654.9|6661.8|6655.8|6659.9|6653.9|0
1661230800000|2022-08-23 05:00:00|6661.8|6655.8|6655.4|6649.4|6664.4|6658.4|6655.4|6649.4|19
1661231100000|2022-08-23 05:05:00|6655|6649|6634.3|6628.3|6655.5|6649.5|6630.2|6624.2|11
1661231400000|2022-08-23 05:10:00|6633.9|6627.9|6634.2|6628.2|6637.2|6631.2|6631.3|6625.3|0
1661231700000|2022-08-23 05:15:00|6633.3|6627.3|6640.4|6634.4|6641.8|6635.8|6632.8|6626.8|1
1661232000000|2022-08-23 05:20:00|6640.8|6634.8|6642.4|6636.4|6643.9|6636.4|6637|6631|3
1661232300000|2022-08-23 05:25:00|6641.9|6635.9|6643.3|6637.3|6644.8|6638.8|6640.4|6631.9|0
1661232600000|2022-08-23 05:30:00|6643.4|6637.4|6637.9|6631.9|6650.3|6642.9|6637.4|6630.9|0
1661232900000|2022-08-23 05:35:00|6637.7|6631.7|6633.9|6623.9|6645.3|6638.8|6630.9|6623.9|6
1661233200000|2022-08-23 05:40:00|6632.9|6626.9|6644.8|6638.8|6645.8|6638.8|6632.9|6626.9|0
1661233500000|2022-08-23 05:45:00|6644.3|6638.3|6636.2|6630.2|6648.8|6640.7|6636.2|6628.4|0
1661233800000|2022-08-23 05:50:00|6636.3|6630.3|6651.3|6645.3|6651.3|6645.3|6635.9|6629.9|2
1661234100000|2022-08-23 05:55:00|6650.8|6644.8|6644.8|6638.8|6650.8|6644.8|6644.7|6638.7|0
1661234400000|2022-08-23 06:00:00|6644.7|6638.7|6652.8|6646.8|6653.3|6647.3|6641.3|6635.3|0
1661234700000|2022-08-23 06:05:00|6652.3|6646.3|6633.1|6627.1|6652.3|6646.3|6632.3|6626.3|7
1661235000000|2022-08-23 06:10:00|6632.7|6626.7|6638.5|6632.5|6644|6636|6632.7|6625.7|3
1661235300000|2022-08-23 06:15:00|6638|6632|6625.5|6619.5|6640.5|6632.5|6625|6618.5|1
1661235600000|2022-08-23 06:20:00|6625.4|6619.4|6628.5|6618.5|6631.5|6624.5|6625|6618.5|0
1661235900000|2022-08-23 06:25:00|6629|6619|6631.4|6621.4|6635.5|6627|6627.9|6618.9|0
1661236200000|2022-08-23 06:30:00|6631.6|6621.6|6616.4|6610.4|6631.6|6621.6|6615.4|6609.4|1
1661236500000|2022-08-23 06:35:00|6616|6610|6611|6605|6618.1|6612|6609.5|6603.5|10
1661236800000|2022-08-23 06:40:00|6611.1|6605.1|6610.9|6604.9|6618.9|6610.9|6601.3|6595.3|15
1661237100000|2022-08-23 06:45:00|6611.4|6605.4|6616.8|6610.8|6617.4|6611.4|6606.8|6598.9|6
1661237400000|2022-08-23 06:50:00|6617.3|6611.3|6626.9|6616.9|6632.3|6623.1|6617.3|6609.9|1
1661237700000|2022-08-23 06:55:00|6624.8|6618.8|6621.4|6615.4|6627.6|6619.9|6620.6|6611.4|1
1661238000000|2022-08-23 07:00:00|6623.4|6613.4|6627.3|6621.3|6633.7|6626.2|6617.9|6611.9|1
1661238300000|2022-08-23 07:05:00|6627.8|6621.8|6618.4|6612.4|6629.8|6623.8|6617.7|6611.7|3
1661238600000|2022-08-23 07:10:00|6618.8|6612.8|6626.2|6620.2|6626.3|6620.3|6617.3|6611.3|1
1661238900000|2022-08-23 07:15:00|6626.7|6620.7|6636.9|6630.9|6636.9|6630.9|6624.8|6618.8|2
1661239200000|2022-08-23 07:20:00|6636.5|6630.5|6634.3|6628.3|6641.9|6635.9|6633.9|6627.9|7
1661239500000|2022-08-23 07:25:00|6634.2|6628.2|6634.3|6628.3|6636.3|6630.3|6633.4|6627.4|0
1661239800000|2022-08-23 07:30:00|6634.7|6628.7|6632.9|6626.9|6639.8|6633.8|6632.2|6626.2|17
1661240100000|2022-08-23 07:35:00|6633.3|6627.3|6632.2|6626.2|6633.3|6627.3|6624.3|6618.3|1
1661240400000|2022-08-23 07:40:00|6632.8|6626.8|6653.7|6647.7|6655.6|6649.6|6631.3|6625.3|5
1661240700000|2022-08-23 07:45:00|6654.8|6648.8|6662.2|6656.2|6672.7|6666.7|6654.8|6648.8|10
1661241000000|2022-08-23 07:50:00|6661.8|6655.8|6684.8|6674.8|6688.3|6680.1|6661.8|6655.8|29
1661241300000|2022-08-23 07:55:00|6682.9|6676.9|6685.8|6670.8|6693|6687|6678|6670.3|7
1661241600000|2022-08-23 08:00:00|6680.8|6674.8|6685.9|6679.9|6691.3|6685.3|6679.3|6673.3|19
1661241900000|2022-08-23 08:05:00|6687.8|6681.8|6693.4|6687.4|6694|6688|6685.3|6679.3|9
1661242200000|2022-08-23 08:10:00|6696|6690|6714.8|6708.8|6720.3|6714.3|6696|6690|122
1661242500000|2022-08-23 08:15:00|6712.4|6706.4|6710.1|6704.1|6725.8|6719.8|6709.7|6703.7|17
1661242800000|2022-08-23 08:20:00|6709.7|6703.7|6701.1|6695.1|6713.6|6707.6|6701.1|6695.1|7
1661243100000|2022-08-23 08:25:00|6701|6695|6705.8|6699.8|6710.9|6704.9|6692|6686|30
1661243400000|2022-08-23 08:30:00|6705.7|6699.7|6714.4|6708.4|6716.9|6710.9|6701.1|6695.1|18
1661243700000|2022-08-23 08:35:00|6715.3|6709.3|6705.8|6699.8|6715.3|6709.3|6705.3|6699.3|10
1661244000000|2022-08-23 08:40:00|6705.4|6699.4|6697|6691|6708.4|6702.4|6696.4|6690.4|1
1661244300000|2022-08-23 08:45:00|6697.9|6691.9|6690.9|6684.9|6698.4|6692.4|6689.9|6683.9|19
1661244600000|2022-08-23 08:50:00|6690.5|6684.5|6678.1|6672.1|6691.4|6685.4|6673.6|6667.6|15
1661244900000|2022-08-23 08:55:00|6678.5|6672.5|6674.9|6668.9|6681|6675|6669.5|6663.5|23
1661245200000|2022-08-23 09:00:00|6675|6669|6672.8|6666.8|6680.9|6674.9|6668|6662|16
1661245500000|2022-08-23 09:05:00|6672.4|6666.4|6680.4|6674.4|6681.9|6675.9|6668.4|6662.4|23
1661245800000|2022-08-23 09:10:00|6679.9|6673.9|6673.8|6667.8|6679.9|6673.9|6671.3|6665.3|2
1661246100000|2022-08-23 09:15:00|6672.8|6666.8|6668.4|6662.4|6677.8|6671.8|6668.4|6662.4|0
1661246400000|2022-08-23 09:20:00|6667.9|6661.9|6676.8|6670.8|6680.2|6674.2|6667|6661|1
1661246700000|2022-08-23 09:25:00|6676.7|6670.7|6689.1|6683.1|6693.1|6687.1|6676.3|6670.3|4
1661247000000|2022-08-23 09:30:00|6688.2|6682.2|6684.6|6678.6|6689.6|6683.6|6683.6|6677.6|0
1661247300000|2022-08-23 09:35:00|6684.1|6678.1|6685.1|6679.1|6690.4|6684.4|6683.1|6677.1|0
1661247600000|2022-08-23 09:40:00|6685.6|6679.6|6682.6|6676.6|6689.3|6683.3|6681|6675|0
1661247900000|2022-08-23 09:45:00|6683.5|6677.5|6685.3|6679.3|6692.3|6686.3|6680.5|6674.5|3
1661248200000|2022-08-23 09:50:00|6684.8|6678.8|6680.7|6674.7|6687.6|6681.6|6680.7|6674.7|8
1661248500000|2022-08-23 09:55:00|6681.3|6675.3|6690.7|6684.7|6696.2|6690.2|6677.7|6671.7|21
1661248800000|2022-08-23 10:00:00|6691.6|6685.6|6692.2|6686.2|6695.7|6689.7|6691.6|6685.6|1
1661249100000|2022-08-23 10:05:00|6691.8|6685.8|6682.2|6676.2|6693.3|6687.3|6679.2|6673.2|9
1661249400000|2022-08-23 10:10:00|6681.7|6675.7|6684.7|6678.7|6686.6|6680.6|6679.7|6673.7|1
1661249700000|2022-08-23 10:15:00|6685.1|6679.1|6677.6|6671.6|6685.1|6679.1|6677.5|6671.5|12
1661250000000|2022-08-23 10:20:00|6678.6|6672.6|6681.4|6675.4|6684.4|6678.4|6676|6670|5
1661250300000|2022-08-23 10:25:00|6681|6675|6675.1|6669.1|6682.9|6676.9|6675.1|6669.1|2
1661250600000|2022-08-23 10:30:00|6675.6|6669.6|6676.5|6670.5|6679.4|6673.4|6672.1|6666.1|4
1661250900000|2022-08-23 10:35:00|6677.5|6671.5|6677|6671|6677.5|6671.5|6670.9|6664.9|5
1661251200000|2022-08-23 10:40:00|6676.9|6670.9|6683.5|6677.5|6685.4|6679.4|6676.9|6670.9|0
1661251500000|2022-08-23 10:45:00|6683|6677|6684.5|6678.5|6689.9|6683.9|6682.4|6676.4|0
1661251800000|2022-08-23 10:50:00|6684.4|6678.4|6665.3|6659.3|6685.8|6679.8|6665.3|6659.3|3
1661252100000|2022-08-23 10:55:00|6664.8|6658.8|6661.7|6655.7|6665.3|6659.3|6661.7|6655.7|1
1661252400000|2022-08-23 11:00:00|6661.8|6655.8|6662.5|6656.5|6667.5|6661.5|6661.8|6655.8|10
1661252700000|2022-08-23 11:05:00|6662.7|6656.7|6665.4|6659.4|6665.8|6659.8|6659.9|6653.9|20
1661253000000|2022-08-23 11:10:00|6665.8|6659.8|6668.3|6662.3|6669.4|6663.4|6664.8|6658.8|3
1661253300000|2022-08-23 11:15:00|6667.9|6661.9|6667.8|6661.8|6669|6663|6665.9|6659.9|0
1661253600000|2022-08-23 11:20:00|6667.7|6661.7|6670.4|6664.4|6670.4|6664.4|6666.3|6660.3|1
1661253900000|2022-08-23 11:25:00|6671.3|6665.3|6674.8|6668.8|6677.3|6671.3|6670.8|6664.8|2
1661254200000|2022-08-23 11:30:00|6675.2|6669.2|6683.3|6677.3|6683.8|6677.8|6673.8|6667.8|4
1661254500000|2022-08-23 11:35:00|6682.9|6676.9|6682.8|6676.8|6683.2|6677.2|6679.7|6673.7|6
1661254800000|2022-08-23 11:40:00|6683.2|6677.2|6685.8|6679.8|6685.8|6679.8|6682.3|6676.3|6
1661255100000|2022-08-23 11:45:00|6685.9|6679.9|6683.9|6677.9|6686.3|6680.3|6679|6673|4
1661255400000|2022-08-23 11:50:00|6683.5|6677.5|6687|6681|6687|6681|6682.4|6676.4|12
1661255700000|2022-08-23 11:55:00|6686.3|6680.3|6692.5|6686.5|6692.5|6686.5|6684.9|6678.9|6
1661256000000|2022-08-23 12:00:00|6692.1|6686.1|6669.4|6663.4|6692.1|6686.1|6669.4|6663.4|6
1661256300000|2022-08-23 12:05:00|6669.8|6663.8|6663.9|6657.9|6670|6664|6657.5|6651.5|8
1661256600000|2022-08-23 12:10:00|6664.9|6658.9|6677|6671|6677|6671|6663.9|6657.9|21
1661256900000|2022-08-23 12:15:00|6674.3|6668.3|6677.5|6671.5|6679.9|6673.9|6672.3|6666.3|25
1661257200000|2022-08-23 12:20:00|6678.5|6672.5|6684.9|6678.9|6684.9|6678.9|6678.5|6672.5|17
1661257500000|2022-08-23 12:25:00|6685.4|6679.4|6679.3|6673.3|6687|6681|6677.3|6671.3|41
1661257800000|2022-08-23 12:30:00|6678.4|6672.4|6679.7|6673.7|6682.4|6676.4|6678.3|6672.3|19
1661258100000|2022-08-23 12:35:00|6680.2|6674.2|6677.3|6671.3|6680.7|6674.7|6674.4|6668.4|19
1661258400000|2022-08-23 12:40:00|6677.2|6671.2|6689.7|6683.7|6696.1|6690.1|6676.3|6670.3|59
1661261400000|2022-08-23 13:30:00|6696.6|6690.6|6775.4|6769.4|6781.4|6775.4|6673.4|6667.4|630
1661261700000|2022-08-23 13:35:00|6774.9|6768.9|6721.4|6715.4|6782.2|6776.2|6719|6713|728
1661262000000|2022-08-23 13:40:00|6722.4|6716.4|6703.1|6697.1|6728.7|6722.7|6703.1|6697.1|161
1661262300000|2022-08-23 13:45:00|6703.2|6697.2|6709.1|6703.1|6718.5|6712.5|6700.3|6694.3|190
1661262600000|2022-08-23 13:50:00|6708.7|6702.7|6704.8|6698.8|6720.3|6714.3|6704.3|6698.3|125
1661262900000|2022-08-23 13:55:00|6704.4|6698.4|6708.9|6702.9|6715.1|6709.1|6704|6698|90
1661263200000|2022-08-23 14:00:00|6709.4|6703.4|6708.6|6702.6|6722.1|6716.1|6705.6|6699.6|165
1661263500000|2022-08-23 14:05:00|6709|6703|6721.3|6715.3|6733.4|6727.4|6709|6703|341
1661263800000|2022-08-23 14:10:00|6721.8|6715.8|6723.4|6717.4|6728.7|6722.7|6716.1|6710.1|102
1661264100000|2022-08-23 14:15:00|6722.4|6716.4|6741|6735|6751.8|6745.8|6720.9|6714.9|202
1661264400000|2022-08-23 14:20:00|6739.5|6733.5|6745.1|6739.1|6749.8|6743.8|6738.4|6732.4|244
1661264700000|2022-08-23 14:25:00|6744.2|6738.2|6736.5|6730.5|6748.1|6742.1|6733.5|6727.5|42
1661265000000|2022-08-23 14:30:00|6736|6730|6739|6733|6748.6|6742.6|6731.2|6725.2|63
1661265300000|2022-08-23 14:35:00|6738.6|6732.6|6746.4|6740.4|6752.9|6746.9|6737.9|6731.9|47
1661265600000|2022-08-23 14:40:00|6746.8|6740.8|6748.9|6742.9|6759.8|6753.8|6736.8|6730.8|97
1661265900000|2022-08-23 14:45:00|6749.3|6743.3|6757.9|6751.9|6766.9|6760.9|6741.4|6735.4|93
1661266200000|2022-08-23 14:50:00|6758|6752|6766.6|6760.6|6771.2|6765.2|6757.9|6751.9|212
1661266500000|2022-08-23 14:55:00|6766.1|6760.1|6765.7|6759.7|6768.1|6762.1|6756.7|6750.7|187
1661266800000|2022-08-23 15:00:00|6766.2|6760.2|6770.5|6764.5|6773.7|6767.7|6761.7|6755.7|110
1661267100000|2022-08-23 15:05:00|6766.6|6760.6|6768.2|6762.2|6770.6|6764.6|6762.6|6756.6|118
1661267400000|2022-08-23 15:10:00|6769.2|6763.2|6759.7|6753.7|6770.6|6764.6|6756.7|6750.7|178
1661267700000|2022-08-23 15:15:00|6758.2|6752.2|6760.6|6754.6|6769.6|6763.6|6756.6|6750.6|39
1661268000000|2022-08-23 15:20:00|6760.1|6754.1|6750.9|6744.9|6764.4|6758.4|6749.9|6743.9|251
1661268300000|2022-08-23 15:25:00|6750.4|6744.4|6719.4|6713.4|6750.9|6744.9|6719.4|6713.4|110
1661268600000|2022-08-23 15:30:00|6720.5|6714.5|6733.3|6727.3|6739|6733|6714.8|6708.8|160
1661268900000|2022-08-23 15:35:00|6733.4|6727.4|6749.3|6743.3|6753.4|6747.4|6733.4|6727.4|84
1661269200000|2022-08-23 15:40:00|6749.8|6743.8|6747.8|6741.8|6749.8|6743.8|6735.3|6729.3|400
1661269500000|2022-08-23 15:45:00|6748.3|6742.3|6758.4|6752.4|6761|6755|6745.9|6739.9|160
1661269800000|2022-08-23 15:50:00|6758.5|6752.5|6757.2|6751.2|6764.2|6758.2|6757|6751|399
1661270100000|2022-08-23 15:55:00|6757.3|6751.3|6760.1|6754.1|6761.7|6755.7|6751.2|6745.2|48
1661270400000|2022-08-23 16:00:00|6760.2|6754.2|6774|6768|6774|6768|6759.6|6753.6|77
1661270700000|2022-08-23 16:05:00|6774.1|6768.1|6791|6785|6793.7|6787.7|6772.5|6766.5|83
1661271000000|2022-08-23 16:10:00|6792|6786|6783.9|6777.9|6795.4|6789.4|6781.4|6775.4|196
1661271300000|2022-08-23 16:15:00|6784|6778|6786.8|6780.8|6794.9|6788.9|6782.8|6776.8|46
1661271600000|2022-08-23 16:20:00|6787.3|6781.3|6796.7|6790.7|6798.2|6792.2|6783.9|6777.9|254
1661271900000|2022-08-23 16:25:00|6795.7|6789.7|6790.2|6784.2|6799.9|6793.9|6787.6|6781.6|79
1661272200000|2022-08-23 16:30:00|6790.7|6784.7|6789.8|6783.8|6792.6|6786.6|6779.8|6773.8|86
1661272500000|2022-08-23 16:35:00|6790.8|6784.8|6781.3|6775.3|6792.7|6786.7|6779.3|6773.3|116
1661272800000|2022-08-23 16:40:00|6780.8|6774.8|6772.4|6766.4|6781.3|6775.3|6770.7|6764.7|249
1661273100000|2022-08-23 16:45:00|6772.9|6766.9|6769.7|6763.7|6777.5|6771.5|6767.4|6761.4|207
1661273400000|2022-08-23 16:50:00|6769.2|6763.2|6762.4|6756.4|6775.6|6769.6|6761.8|6755.8|89
1661273700000|2022-08-23 16:55:00|6764.4|6758.4|6764.5|6758.5|6766.2|6760.2|6753.9|6747.9|120
1661274000000|2022-08-23 17:00:00|6764|6758|6754.1|6748.1|6770.8|6764.8|6754.1|6748.1|84
1661274300000|2022-08-23 17:05:00|6754.6|6748.6|6751.7|6745.7|6759.3|6753.3|6747.8|6741.8|61
1661274600000|2022-08-23 17:10:00|6751.2|6745.2|6749.8|6743.8|6755.4|6749.4|6749.1|6743.1|69
1661274900000|2022-08-23 17:15:00|6749.9|6743.9|6735.9|6729.9|6749.9|6743.9|6718|6712|257
1661275200000|2022-08-23 17:20:00|6736.4|6730.4|6739.9|6733.9|6746.7|6740.7|6736.4|6730.4|102
1661275500000|2022-08-23 17:25:00|6740.4|6734.4|6738.5|6732.5|6744.8|6738.8|6737.5|6731.5|174
1661275800000|2022-08-23 17:30:00|6737.6|6731.6|6748.4|6742.4|6753.5|6747.5|6737.1|6731.1|82
1661276100000|2022-08-23 17:35:00|6748.8|6742.8|6737.8|6731.8|6750.3|6744.3|6734.7|6728.7|95
1661276400000|2022-08-23 17:40:00|6737.4|6731.4|6740.7|6734.7|6744.1|6738.1|6737.4|6731.4|16
1661276700000|2022-08-23 17:45:00|6740.3|6734.3|6734.2|6728.2|6742.2|6736.2|6734.2|6728.2|29
1661277000000|2022-08-23 17:50:00|6734.6|6728.6|6741.6|6735.6|6741.6|6735.6|6731.6|6725.6|124
1661277300000|2022-08-23 17:55:00|6741.1|6735.1|6743.6|6737.6|6749|6743|6740.1|6734.1|170
1661277600000|2022-08-23 18:00:00|6744|6738|6741.7|6735.7|6744.1|6738.1|6734.3|6728.3|76
1661277900000|2022-08-23 18:05:00|6741.3|6735.3|6736.3|6730.3|6743.3|6737.3|6735.8|6729.8|60
1661278200000|2022-08-23 18:10:00|6735.9|6729.9|6726.5|6720.5|6743.7|6737.7|6722.1|6716.1|441
1661278500000|2022-08-23 18:15:00|6727|6721|6736.6|6730.6|6736.6|6730.6|6720.5|6714.5|391
1661299200000|2022-08-24 00:00:00|6725.9|6719.9|6727.6|6721.6|6730.7|6724.7|6718.2|6712.2|76
1661299500000|2022-08-24 00:05:00|6727.2|6721.2|6732.1|6726.1|6732.1|6726.1|6721.2|6714.2|3
1661299800000|2022-08-24 00:10:00|6732.2|6726.2|6733.2|6727.2|6738.2|6732.2|6732.2|6726.2|11
1661300100000|2022-08-24 00:15:00|6733.7|6727.7|6724.3|6718.3|6733.7|6727.7|6721.8|6715.3|3
1661300400000|2022-08-24 00:20:00|6723.4|6717.4|6730.2|6720.2|6731.7|6722.2|6716.9|6710.9|8
1661300700000|2022-08-24 00:25:00|6728.2|6722.2|6728.2|6722.2|6730.2|6722.7|6726.2|6720.2|0
1661301000000|2022-08-24 00:30:00|6727.8|6721.8|6731.1|6725.1|6733.6|6727.6|6727.8|6721.8|4
1661301300000|2022-08-24 00:35:00|6731.6|6725.6|6732.4|6726.4|6734|6728|6729.6|6723.6|16
1661301600000|2022-08-24 00:40:00|6732.9|6726.9|6724.9|6718.9|6732.9|6726.9|6724.9|6718.9|2
1661301900000|2022-08-24 00:45:00|6724.4|6718.4|6725.5|6719.5|6725.5|6719.5|6720.5|6714.4|4
1661302200000|2022-08-24 00:50:00|6725.9|6719.9|6730.8|6724.8|6732.7|6726.7|6724|6718|9
1661302500000|2022-08-24 00:55:00|6732.3|6726.3|6726.3|6720.3|6732.3|6726.3|6726.3|6720.3|9
1661302800000|2022-08-24 01:00:00|6726.2|6720.2|6754.6|6748.6|6757|6751|6725.8|6719.8|35
1661303100000|2022-08-24 01:05:00|6755.1|6749.1|6765|6759|6766.5|6760.5|6750.7|6742.6|18
1661303400000|2022-08-24 01:10:00|6764.9|6758.9|6774|6768|6774|6768|6756.2|6750.2|34
1661303700000|2022-08-24 01:15:00|6772.6|6766.6|6779.9|6773.9|6782.8|6775.8|6771.9|6765.9|36
1661304000000|2022-08-24 01:20:00|6781.8|6771.8|6776.8|6770.8|6781.8|6774.7|6775.8|6768.8|1
1661304300000|2022-08-24 01:25:00|6777.3|6771.3|6777.7|6771.7|6781.3|6775.3|6776.2|6770.2|2
1661304600000|2022-08-24 01:30:00|6777.3|6771.3|6787.5|6781.5|6792.7|6786.7|6777.3|6771.3|10
1661304900000|2022-08-24 01:35:00|6788|6782|6791.9|6785.9|6795.6|6789.6|6788|6782|13
1661305200000|2022-08-24 01:40:00|6791.1|6785.1|6777.1|6771.1|6792.5|6786.5|6776.1|6770.1|1
1661305500000|2022-08-24 01:45:00|6776.6|6770.6|6764.6|6758.6|6777.6|6771.6|6764.6|6756.5|3
1661305800000|2022-08-24 01:50:00|6765|6759|6768.5|6762.5|6770|6763|6758.6|6752.6|0
1661306100000|2022-08-24 01:55:00|6769|6763|6768.9|6758.9|6774.5|6764.8|6760|6753|0
1661306400000|2022-08-24 02:00:00|6769.4|6759.4|6772.5|6762.5|6774.9|6767.4|6769.4|6758.5|0
1661306700000|2022-08-24 02:05:00|6774.5|6759.5|6775|6765|6778.5|6768.4|6769.4|6757.5|0
1661307000000|2022-08-24 02:10:00|6777|6762|6769|6763|6778.4|6769.4|6766.4|6759.5|0
1661307300000|2022-08-24 02:15:00|6769.4|6763.4|6778.2|6768.2|6778.3|6768.4|6769.4|6762.4|1
1661307600000|2022-08-24 02:20:00|6778.4|6768.4|6779.5|6773.5|6783|6774.6|6775.8|6768.3|5
1661307900000|2022-08-24 02:25:00|6780.5|6774.5|6781.9|6775.9|6784.5|6778.5|6778.5|6772.5|0
1661308200000|2022-08-24 02:30:00|6782|6776|6779.4|6773.4|6782.9|6776|6775.9|6769.9|1
1661308500000|2022-08-24 02:35:00|6779.5|6773.5|6761.9|6755.9|6779.9|6773.5|6759.9|6752.5|0
1661308800000|2022-08-24 02:40:00|6761.8|6755.8|6749.9|6743.9|6767.4|6757.9|6746.9|6740.9|10
1661309100000|2022-08-24 02:45:00|6749.6|6743.6|6762.3|6756.3|6765.4|6759.4|6746.9|6740.9|0
1661309400000|2022-08-24 02:50:00|6763.2|6757.2|6772.7|6766.7|6773.7|6767.7|6763.2|6757.2|16
1661309700000|2022-08-24 02:55:00|6772.2|6766.2|6788.8|6782.8|6789.8|6783.8|6771.7|6765.7|4
1661310000000|2022-08-24 03:00:00|6789.2|6783.2|6797.2|6791.2|6803.8|6797.8|6782.7|6776.7|16
1661310300000|2022-08-24 03:05:00|6797.1|6791.1|6791.2|6785.2|6797.2|6791.2|6786.2|6780.2|1
1661310600000|2022-08-24 03:10:00|6791.7|6785.7|6795|6789|6801|6795|6784.2|6778.2|2
1661310900000|2022-08-24 03:15:00|6794.5|6788.5|6789.9|6783.9|6799|6793|6788.4|6781|6
1661311200000|2022-08-24 03:20:00|6792|6782|6788.9|6782.9|6792.4|6785.7|6787.9|6779.9|1
1661311500000|2022-08-24 03:25:00|6788.8|6782.8|6781.2|6775.2|6788.9|6782.9|6775.7|6769.7|3
1661311800000|2022-08-24 03:30:00|6780.3|6774.3|6780.9|6770.9|6780.9|6774.7|6778.4|6770.5|2
1661312100000|2022-08-24 03:35:00|6780.3|6774.3|6772.9|6766.9|6780.4|6774.4|6772.9|6766.9|5
1661312400000|2022-08-24 03:40:00|6773.8|6767.8|6774|6768|6776.5|6770.5|6773.5|6767.5|0
1661312700000|2022-08-24 03:45:00|6772.8|6766.8|6769.8|6763.8|6773.8|6767.8|6766.4|6760.4|2
1661313000000|2022-08-24 03:50:00|6770.3|6764.3|6773.3|6767.3|6774.3|6768.3|6770.3|6764.3|1
1661313300000|2022-08-24 03:55:00|6773.2|6767.2|6775.4|6769.4|6776.9|6770.9|6772.8|6766.8|7
1661313600000|2022-08-24 04:00:00|6773.8|6767.8|6771.3|6765.3|6773.8|6767.8|6771.3|6765.3|0
1661313900000|2022-08-24 04:05:00|6772.2|6766.2|6772.3|6766.3|6773.4|6767.4|6771.3|6765.3|0
1661314200000|2022-08-24 04:10:00|6770.8|6764.8|6768.8|6762.8|6771.8|6765.8|6768.2|6762.2|0
1661314500000|2022-08-24 04:15:00|6768.7|6762.7|6768.8|6762.8|6768.8|6762.8|6768.3|6762.3|0
1661314800000|2022-08-24 04:20:00|6770.2|6764.2|6769.1|6763.1|6770.2|6764.2|6769.1|6763.1|1
1661315100000|2022-08-24 04:25:00|6769.2|6763.2|6768.1|6762.1|6769.3|6763.3|6768.1|6762.1|1
1661315400000|2022-08-24 04:30:00|6767.2|6761.2|6770.1|6764.1|6770.6|6764.6|6767.2|6761.2|0
1661315700000|2022-08-24 04:35:00|6769.6|6763.6|6769.6|6763.6|6770.6|6764.6|6766.2|6760.2|2
1661316000000|2022-08-24 04:40:00|6769.1|6763.1|6771.6|6765.6|6771.6|6765.6|6768.1|6762.1|0
1661316300000|2022-08-24 04:45:00|6771.1|6765.1|6771.6|6765.6|6771.6|6765.6|6771|6765|0
1661316600000|2022-08-24 04:50:00|6772.5|6766.5|6772.5|6766.5|6772.5|6766.5|6771.5|6765.5|0
1661316900000|2022-08-24 04:55:00|6772.4|6766.4|6769|6763|6772.5|6766.5|6768.5|6762.5|0
1661317200000|2022-08-24 05:00:00|6769.9|6763.9|6769.5|6763.5|6772.5|6766.5|6767.9|6761.9|1
1661317500000|2022-08-24 05:05:00|6770|6764|6769|6763|6773|6767|6769|6763|0
1661317800000|2022-08-24 05:10:00|6769.1|6763.1|6773.9|6763.9|6773.9|6766.4|6768.5|6762.5|0
1661318100000|2022-08-24 05:15:00|6773.4|6763.4|6770.9|6764.9|6773.4|6765.9|6770.9|6762.9|0
1661318400000|2022-08-24 05:20:00|6770.8|6764.8|6769.4|6763.4|6770.8|6764.8|6769.4|6763.4|0
1661318700000|2022-08-24 05:25:00|6770.3|6764.3|6769.9|6763.9|6770.4|6764.4|6767.5|6761.5|0
1661319000000|2022-08-24 05:30:00|6770.8|6764.8|6774.4|6768.4|6776.8|6770.8|6768.4|6762.4|4
1661319300000|2022-08-24 05:35:00|6774.3|6768.3|6774.2|6768.2|6775.8|6769.8|6771.4|6765.4|2
1661319600000|2022-08-24 05:40:00|6774.7|6768.7|6775.2|6769.2|6775.8|6769.8|6769.4|6763.4|3
1661319900000|2022-08-24 05:45:00|6775.3|6769.3|6770.7|6764.7|6777.3|6770.8|6770.7|6764.7|1
1661320200000|2022-08-24 05:50:00|6771.6|6765.6|6771.7|6765.7|6773.1|6767.1|6770.1|6764.1|0
1661320500000|2022-08-24 05:55:00|6771.6|6765.6|6776.1|6770.1|6776.2|6770.2|6771.6|6765.6|1
1661320800000|2022-08-24 06:00:00|6775.7|6769.7|6780.7|6774.7|6782.2|6776.2|6774.2|6768.2|0
1661321100000|2022-08-24 06:05:00|6780.2|6774.2|6782.6|6776.6|6786.1|6780.1|6780.1|6774.1|2
1661321400000|2022-08-24 06:10:00|6781.5|6775.5|6778.2|6772.2|6782.5|6776.5|6776.1|6770.1|0
1661321700000|2022-08-24 06:15:00|6779.1|6773.1|6778|6772|6779.1|6773.1|6772.6|6766.6|1
1661322000000|2022-08-24 06:20:00|6777.5|6771.5|6777.5|6771.5|6778.4|6772.1|6775|6767.5|0
1661322300000|2022-08-24 06:25:00|6777|6771|6783.5|6777.5|6784.9|6778.9|6777|6771|1
1661322600000|2022-08-24 06:30:00|6784.9|6778.9|6790.9|6784.9|6790.9|6784.9|6781.5|6775.5|4
1661322900000|2022-08-24 06:35:00|6790.4|6784.4|6799.4|6793.4|6799.4|6793.4|6788.9|6782.9|12
1661323200000|2022-08-24 06:40:00|6800.4|6794.4|6801.9|6795.9|6805.8|6799.8|6799.8|6793.8|10
1661323500000|2022-08-24 06:45:00|6801|6795|6787.5|6781.5|6802.4|6796.4|6785|6779|6
1661323800000|2022-08-24 06:50:00|6788|6782|6784.9|6778.9|6789.9|6783.9|6783|6777|4
1661324100000|2022-08-24 06:55:00|6784.4|6778.4|6784.8|6778.8|6784.9|6778.9|6776.9|6770.9|1
1661324400000|2022-08-24 07:00:00|6784.4|6778.4|6775.4|6769.4|6784.4|6778.4|6773.3|6767.3|5
1661324700000|2022-08-24 07:05:00|6774.9|6768.9|6741.9|6735.9|6774.9|6768.9|6732.8|6726.8|44
1661325000000|2022-08-24 07:10:00|6740.9|6734.9|6725.4|6719.4|6740.9|6734.9|6720.8|6714.8|35
1661325300000|2022-08-24 07:15:00|6725.9|6719.9|6714.4|6708.4|6730.7|6724.7|6714|6708|42
1661325600000|2022-08-24 07:20:00|6712.2|6706.2|6718.2|6712.2|6725.3|6719.3|6705.3|6699.3|12
1661325900000|2022-08-24 07:25:00|6716.3|6710.3|6709.1|6703.1|6720.7|6714.7|6702.1|6696.1|29
1661326200000|2022-08-24 07:30:00|6709.6|6703.6|6684.6|6678.6|6719.5|6713.5|6684.6|6678.6|13
1661326500000|2022-08-24 07:35:00|6684.2|6678.2|6712.8|6706.8|6713.8|6707.8|6684.2|6678.2|39
1661326800000|2022-08-24 07:40:00|6713.2|6707.2|6717.2|6711.2|6717.2|6711.2|6704.3|6697.8|11
1661327100000|2022-08-24 07:45:00|6716.8|6710.8|6726.2|6720.2|6732.2|6726.2|6716.3|6710.3|37
1661327400000|2022-08-24 07:50:00|6725.3|6719.3|6724.1|6718.1|6729.7|6723.7|6719.2|6713.2|7
1661327700000|2022-08-24 07:55:00|6723.7|6717.7|6724.1|6718.1|6724.1|6718.1|6716.7|6710.7|5
1661328000000|2022-08-24 08:00:00|6723.7|6717.7|6728.1|6722.1|6729.7|6723.7|6717.6|6711.6|8
1661328300000|2022-08-24 08:05:00|6727.6|6721.6|6736.2|6730.2|6737.1|6731.1|6726.7|6720.7|0
1661328600000|2022-08-24 08:10:00|6741.6|6735.6|6746.6|6740.6|6746.6|6740.6|6741.1|6735.1|2
1661328900000|2022-08-24 08:15:00|6746.5|6740.5|6761.4|6755.4|6770.4|6764.4|6745.1|6739.1|42
1661329200000|2022-08-24 08:20:00|6760.9|6754.9|6762.3|6756.3|6765.8|6759.8|6753.5|6747.5|14
1661329500000|2022-08-24 08:25:00|6763.8|6757.8|6757.7|6751.7|6766.4|6760.4|6755.4|6749.4|8
1661329800000|2022-08-24 08:30:00|6756.8|6750.8|6759.3|6753.3|6770.2|6764.2|6756.4|6750.4|11
1661330100000|2022-08-24 08:35:00|6759.8|6753.8|6759.9|6753.9|6762.7|6756.7|6757.3|6751.3|17
1661330400000|2022-08-24 08:40:00|6761.4|6755.4|6737.8|6731.8|6767.9|6761.9|6737.1|6731.1|86
1661330700000|2022-08-24 08:45:00|6737.3|6731.3|6735.3|6729.3|6743.3|6737.3|6734.2|6728.2|5
1661331000000|2022-08-24 08:50:00|6735.7|6729.7|6738.1|6732.1|6740.1|6734.1|6735.7|6729.7|0
1661331300000|2022-08-24 08:55:00|6737.2|6731.2|6738.5|6732.5|6741.5|6735.5|6737.1|6731.1|4
1661331600000|2022-08-24 09:00:00|6739|6733|6741.6|6735.6|6742.2|6736.2|6739|6733|2
1661331900000|2022-08-24 09:05:00|6740.1|6734.1|6738.5|6732.5|6742.6|6736.6|6734.6|6728.6|0
1661332200000|2022-08-24 09:10:00|6739|6733|6745.5|6739.5|6745.5|6739.5|6735.1|6729.1|5
1661332500000|2022-08-24 09:15:00|6745|6739|6751.2|6745.2|6755.7|6749.7|6744|6738|10
1661332800000|2022-08-24 09:20:00|6751.1|6745.1|6749.5|6739.5|6756|6750|6743|6737|18
1661333100000|2022-08-24 09:25:00|6750.4|6744.4|6749.5|6743.5|6752.5|6746.5|6745|6739|1
1661333400000|2022-08-24 09:30:00|6749.1|6743.1|6743|6737|6749.5|6743.5|6743|6737|1
1661333700000|2022-08-24 09:35:00|6743.1|6737.1|6751.5|6745.5|6753|6747|6742.5|6736.5|0
1661334000000|2022-08-24 09:40:00|6752|6746|6758.5|6752.5|6759.6|6753.6|6749.9|6743.9|10
1661334300000|2022-08-24 09:45:00|6758.1|6752.1|6760.1|6754.1|6760.6|6754.6|6752.2|6746.2|10
1661334600000|2022-08-24 09:50:00|6759.2|6753.2|6757.7|6751.7|6763.2|6757.2|6756.8|6750.8|31
1661334900000|2022-08-24 09:55:00|6757.6|6751.6|6754.6|6748.6|6759.6|6753.6|6752.5|6746.5|52
1661335200000|2022-08-24 10:00:00|6755|6749|6756.4|6750.4|6756.4|6750.4|6749.1|6743.1|3
1661335500000|2022-08-24 10:05:00|6756.8|6750.8|6742.3|6736.3|6756.8|6750.8|6742.3|6736.3|4
1661335800000|2022-08-24 10:10:00|6742.8|6736.8|6742.2|6736.2|6743.3|6737.3|6740.7|6734.7|0
1661336100000|2022-08-24 10:15:00|6741.8|6735.8|6741.5|6735.5|6742.2|6736.2|6739.8|6733.8|5
1661336400000|2022-08-24 10:20:00|6740.6|6734.6|6742.5|6736.5|6743.1|6737.1|6740|6734|2
1661336700000|2022-08-24 10:25:00|6742.1|6736.1|6737.6|6731.6|6742.1|6736.1|6735|6729|1
1661337000000|2022-08-24 10:30:00|6737.5|6731.5|6735.9|6729.9|6740|6734|6734.9|6728.9|1
1661337300000|2022-08-24 10:35:00|6736.4|6730.4|6730.4|6724.4|6736.4|6730.4|6730|6724|12
1661337600000|2022-08-24 10:40:00|6730|6724|6730|6724|6731.4|6725.4|6729|6723|5
1661337900000|2022-08-24 10:45:00|6729.5|6723.5|6731|6725|6732|6726|6729.5|6723.5|1
1661338200000|2022-08-24 10:50:00|6734.5|6728.5|6734.5|6728.5|6737|6731|6732.5|6726.5|46
1661338500000|2022-08-24 10:55:00|6734.9|6728.9|6730.9|6724.9|6735.8|6729.8|6730.5|6724.5|6
1661338800000|2022-08-24 11:00:00|6731|6725|6743.1|6737.1|6748.7|6742.7|6731|6725|45
1661339100000|2022-08-24 11:05:00|6742.7|6736.7|6748.9|6742.9|6749.4|6743.4|6742.7|6736.7|31
1661339400000|2022-08-24 11:10:00|6749.3|6743.3|6754.9|6748.9|6755.3|6749.3|6744.9|6738.9|9
1661339700000|2022-08-24 11:15:00|6755.8|6749.8|6755.4|6749.4|6756.3|6750.3|6753.3|6747.3|4
1661340000000|2022-08-24 11:20:00|6755|6749|6754.3|6748.3|6755.8|6749.8|6753.2|6747.2|1
1661340300000|2022-08-24 11:25:00|6754.2|6748.2|6752.9|6746.9|6755.8|6749.8|6746.9|6740.9|5
1661340600000|2022-08-24 11:30:00|6753.9|6747.9|6740.4|6734.4|6754.9|6748.9|6735|6729|14
1661340900000|2022-08-24 11:35:00|6740.9|6734.9|6738.4|6732.4|6744.3|6738.3|6738.4|6732.4|1
1661341200000|2022-08-24 11:40:00|6738.9|6732.9|6731.9|6725.9|6738.9|6732.9|6730.9|6724.9|0
1661341500000|2022-08-24 11:45:00|6732.3|6726.3|6740.9|6734.9|6740.9|6734.9|6731.9|6725.9|1
1661341800000|2022-08-24 11:50:00|6740.4|6734.4|6735.6|6729.6|6740.4|6734.4|6733.4|6727.4|42
1661342100000|2022-08-24 11:55:00|6736.5|6730.5|6738.1|6732.1|6740.7|6734.7|6736.5|6730.5|10
1661342400000|2022-08-24 12:00:00|6738.6|6732.6|6735.6|6729.6|6741.7|6735.7|6733.6|6727.6|1
1661342700000|2022-08-24 12:05:00|6734.2|6728.2|6738|6732|6738.4|6732.4|6728.8|6722.8|83
1661343000000|2022-08-24 12:10:00|6737.9|6731.9|6747.3|6741.3|6747.3|6741.3|6737|6731|58
1661343300000|2022-08-24 12:15:00|6747.8|6741.8|6751.2|6745.2|6753.2|6747.2|6744.8|6738.8|25
1661343600000|2022-08-24 12:20:00|6750.2|6744.2|6749.8|6743.8|6752.2|6746.2|6749.8|6743.8|54
1661343900000|2022-08-24 12:25:00|6750.8|6744.8|6739|6733|6753.2|6747.2|6737.6|6731.6|23
1661344200000|2022-08-24 12:30:00|6738.5|6732.5|6721.5|6715.5|6739.6|6733.6|6721.1|6715.1|23
1661344500000|2022-08-24 12:35:00|6721.1|6715.1|6731.9|6725.9|6734.6|6728.6|6721.1|6715.1|7
1661344800000|2022-08-24 12:40:00|6731.5|6725.5|6728.7|6722.7|6734.2|6728.2|6727.4|6721.4|59
1661347800000|2022-08-24 13:30:00|6724.6|6718.6|6733.5|6727.5|6751.8|6744.4|6707.2|6701.2|258
1661348100000|2022-08-24 13:35:00|6734|6728|6748.5|6742.5|6751|6745|6726.5|6720.5|46
1661348400000|2022-08-24 13:40:00|6749|6743|6758.5|6752.5|6759.3|6753.3|6729.4|6723.4|531
1661348700000|2022-08-24 13:45:00|6759|6753|6737.4|6731.4|6759.1|6753.1|6732.1|6726.1|248
1661349000000|2022-08-24 13:50:00|6738|6732|6732.1|6726.1|6750.3|6744.3|6725.5|6719.5|258
1661349300000|2022-08-24 13:55:00|6732.5|6726.5|6724.4|6718.4|6733.8|6727.8|6715.5|6709.5|75
1661349600000|2022-08-24 14:00:00|6724.5|6718.5|6732.1|6726.1|6747.4|6741.4|6722.9|6716.9|92
1661349900000|2022-08-24 14:05:00|6731.2|6725.2|6712.8|6706.8|6737.2|6731.2|6709.9|6703.9|70
1661350200000|2022-08-24 14:10:00|6712.7|6706.7|6719.8|6713.8|6724.9|6718.9|6699.3|6693.3|206
1661350500000|2022-08-24 14:15:00|6720.9|6714.9|6723.9|6717.9|6724.9|6718.9|6696|6690|138
1661350800000|2022-08-24 14:20:00|6724.4|6718.4|6721.3|6715.3|6728.3|6722.3|6719.8|6713.8|341
1661351100000|2022-08-24 14:25:00|6720.8|6714.8|6705.9|6699.9|6721.8|6715.8|6705.9|6699.9|82
1661351400000|2022-08-24 14:30:00|6705.8|6699.8|6678.5|6672.5|6711.3|6705.3|6658.3|6652.3|156
1661351700000|2022-08-24 14:35:00|6679.6|6673.6|6676.6|6670.6|6691.5|6685.5|6674|6668|219
1661352000000|2022-08-24 14:40:00|6676.1|6670.1|6665.5|6659.5|6676.6|6670.6|6656.4|6650.4|145
1661352300000|2022-08-24 14:45:00|6665|6659|6689.3|6683.3|6690.5|6684.5|6660|6654|32
1661352600000|2022-08-24 14:50:00|6689.8|6683.8|6706.5|6700.5|6709.6|6703.6|6683.8|6677.8|113
1661352900000|2022-08-24 14:55:00|6705.5|6699.5|6690|6684|6708.9|6702.9|6688.2|6682.2|45
1661353200000|2022-08-24 15:00:00|6690.2|6684.2|6716.2|6710.2|6721.6|6715.6|6690.2|6684.2|94
1661353500000|2022-08-24 15:05:00|6715.7|6709.7|6704.2|6698.2|6722.7|6716.7|6699.3|6693.3|26
1661353800000|2022-08-24 15:10:00|6702.7|6696.7|6669.1|6663.1|6702.7|6696.7|6667.2|6661.2|147
1661354100000|2022-08-24 15:15:00|6669.5|6663.5|6656|6650|6679.5|6673.5|6653.1|6647.1|48
1661354400000|2022-08-24 15:20:00|6655.6|6649.6|6688.3|6682.3|6699.2|6693.2|6643.1|6637.1|249
1661354700000|2022-08-24 15:25:00|6688.7|6682.7|6689.8|6683.8|6692.3|6686.3|6678.1|6672.1|87
1661355000000|2022-08-24 15:30:00|6690.4|6684.4|6685|6679|6691.5|6685.5|6680.4|6674.4|71
1661355300000|2022-08-24 15:35:00|6686.5|6680.5|6670.5|6664.5|6687.9|6681.9|6670.5|6664.5|109
1661355600000|2022-08-24 15:40:00|6670.6|6664.6|6643.9|6637.9|6671.5|6665.5|6642.5|6636.5|58
1661355900000|2022-08-24 15:45:00|6643.5|6637.5|6631.4|6625.4|6643.5|6637.5|6613.3|6607.3|86
1661356200000|2022-08-24 15:50:00|6629|6623|6638|6632|6648|6642|6627.8|6621.8|50
1661356500000|2022-08-24 15:55:00|6637.9|6631.9|6662|6656|6663|6657|6627.5|6621.5|203
1661356800000|2022-08-24 16:00:00|6661.5|6655.5|6655.5|6649.5|6662|6656|6650.5|6644.5|166
1661357100000|2022-08-24 16:05:00|6655.4|6649.4|6628.8|6622.8|6658.9|6652.9|6627.1|6621.1|131
1661357400000|2022-08-24 16:10:00|6629|6623|6615.7|6609.7|6630.4|6624.4|6598.5|6592.5|244
1661357700000|2022-08-24 16:15:00|6615.2|6609.2|6617.6|6611.6|6622.7|6616.7|6608.2|6602.2|416
1661358000000|2022-08-24 16:20:00|6617.5|6611.5|6633.2|6627.2|6638.7|6632.7|6609.6|6603.6|91
1661358300000|2022-08-24 16:25:00|6633.7|6627.7|6630.6|6624.6|6637.1|6631.1|6619.1|6613.1|190
1661358600000|2022-08-24 16:30:00|6631.1|6625.1|6648.1|6642.1|6649.8|6643.8|6626.5|6620.5|187
1661358900000|2022-08-24 16:35:00|6647.6|6641.6|6643.3|6637.3|6658.3|6652.3|6637.8|6631.8|176
1661359200000|2022-08-24 16:40:00|6642.8|6636.8|6642.9|6636.9|6649.2|6643.2|6639.5|6633.5|215
1661359500000|2022-08-24 16:45:00|6643.3|6637.3|6615.8|6609.8|6643.4|6637.4|6614.8|6608.8|92
1661359800000|2022-08-24 16:50:00|6616.2|6610.2|6603.4|6597.4|6617.3|6611.3|6600.9|6594.9|104
1661360100000|2022-08-24 16:55:00|6602.3|6596.3|6621.3|6615.3|6621.8|6615.8|6601.4|6595.4|34
1661360400000|2022-08-24 17:00:00|6618.1|6612.1|6608.2|6602.2|6620.3|6614.3|6604.3|6598.3|58
1661360700000|2022-08-24 17:05:00|6608.3|6602.3|6604.3|6598.3|6609.4|6603.4|6601.3|6595.3|59
1661361000000|2022-08-24 17:10:00|6604.8|6598.8|6588.9|6582.9|6606.3|6600.3|6583.8|6577.8|54
1661361300000|2022-08-24 17:15:00|6589|6583|6574.4|6568.4|6596.4|6590.4|6572|6566|119
1661361600000|2022-08-24 17:20:00|6574|6568|6585.4|6579.4|6589.9|6583.9|6573.1|6567.1|153
1661361900000|2022-08-24 17:25:00|6586.3|6580.3|6587.4|6581.4|6593.3|6587.3|6585.4|6579.4|143
1661362200000|2022-08-24 17:30:00|6586.9|6580.9|6602.7|6596.7|6603.8|6597.8|6586.9|6580.9|175
1661362500000|2022-08-24 17:35:00|6603.2|6597.2|6596.7|6590.7|6603.2|6597.2|6584.4|6578.4|223
1661362800000|2022-08-24 17:40:00|6597.7|6591.7|6601.3|6595.3|6611.4|6605.4|6591.4|6585.4|309
1661363100000|2022-08-24 17:45:00|6601.8|6595.8|6602.2|6596.2|6614.2|6608.2|6590.5|6584.5|284
1661363400000|2022-08-24 17:50:00|6603.1|6597.1|6610|6604|6613|6607|6602.1|6596.1|87
1661363700000|2022-08-24 17:55:00|6609.5|6603.5|6609.4|6603.4|6613|6607|6607.6|6601.6|59
1661364000000|2022-08-24 18:00:00|6608.9|6602.9|6622.1|6616.1|6624|6618|6608.9|6602.9|242
1661364300000|2022-08-24 18:05:00|6621.6|6615.6|6623.4|6617.4|6630.9|6624.9|6619.9|6613.9|351
1661364600000|2022-08-24 18:10:00|6622.9|6616.9|6628.1|6622.1|6631.9|6625.9|6617.4|6611.4|557
1661364900000|2022-08-24 18:15:00|6629|6623|6646.6|6640.6|6648|6642|6627.5|6621.5|573
1661385600000|2022-08-25 00:00:00|6647.1|6632.1|6644.8|6638.8|6663.2|6655.3|6640.2|6630.8|25
1661385900000|2022-08-25 00:05:00|6645.3|6639.3|6643.3|6637.3|6647.3|6640.8|6641.8|6634.5|17
1661386200000|2022-08-25 00:10:00|6643.8|6637.8|6654.7|6648.7|6658.7|6650.7|6642.8|6636.3|3
1661386500000|2022-08-25 00:15:00|6653.7|6647.7|6654.2|6648.2|6660.2|6652.7|6649.2|6643.2|2
1661386800000|2022-08-25 00:20:00|6653.7|6647.7|6664.7|6658.7|6666.7|6660.7|6653.7|6645.8|33
1661387100000|2022-08-25 00:25:00|6667.2|6657.2|6662.2|6656.2|6667.2|6660.2|6661.7|6654.7|7
1661387400000|2022-08-25 00:30:00|6662.6|6656.6|6673.7|6667.7|6677.2|6671.2|6661.7|6655.7|7
1661387700000|2022-08-25 00:35:00|6673.2|6667.2|6675.1|6669.1|6675.6|6669.6|6667.2|6659.2|4
1661388000000|2022-08-25 00:40:00|6675|6669|6674.6|6664.6|6676.6|6669.6|6671|6663.1|4
1661388300000|2022-08-25 00:45:00|6672.6|6666.6|6674|6668|6677|6669|6671.6|6665.1|11
1661388600000|2022-08-25 00:50:00|6676.5|6670.5|6679|6669|6691|6683.1|6675.6|6669|4
1661388900000|2022-08-25 00:55:00|6677.5|6671.5|6674|6664|6681.5|6675.5|6663|6657|2
1661389200000|2022-08-25 01:00:00|6672.9|6666.9|6691|6685|6696.5|6690.5|6672|6666|6
1661389500000|2022-08-25 01:05:00|6691.5|6685.5|6689.4|6683.4|6692.9|6685.5|6680.4|6674.4|5
1661389800000|2022-08-25 01:10:00|6689.5|6683.5|6679.3|6673.3|6691.8|6685.8|6678.9|6672.9|4
1661390100000|2022-08-25 01:15:00|6679.8|6673.8|6689.8|6683.8|6691.4|6685.4|6679.8|6673.8|8
1661390400000|2022-08-25 01:20:00|6690.4|6684.4|6677.1|6671.1|6697.3|6690.3|6677.1|6671.1|21
1661390700000|2022-08-25 01:25:00|6679.1|6669.1|6670.1|6664.1|6682.1|6674.6|6669|6663|4
1661391000000|2022-08-25 01:30:00|6670.6|6664.6|6660|6654|6673.1|6667.1|6659|6653|2
1661391300000|2022-08-25 01:35:00|6660.5|6654.5|6665.4|6659.4|6667.5|6660.5|6660.5|6654|2
1661391600000|2022-08-25 01:40:00|6664.9|6658.9|6665.9|6659.9|6673.3|6665.9|6664.9|6658.9|0
1661391900000|2022-08-25 01:45:00|6666.4|6660.4|6670.5|6660.5|6671.3|6664.9|6666.4|6658|0
1661392200000|2022-08-25 01:50:00|6670.9|6660.9|6682.9|6676.9|6689.9|6681.3|6670.4|6660.9|3
1661392500000|2022-08-25 01:55:00|6684.4|6674.4|6690.4|6684.4|6691.3|6685.3|6680.4|6672.9|0
1661392800000|2022-08-25 02:00:00|6690.9|6684.9|6683.3|6677.3|6693.4|6687.4|6682.2|6674.4|0
1661393100000|2022-08-25 02:05:00|6683.8|6677.8|6677.4|6671.4|6684.3|6678.3|6676.9|6670.9|4
1661393400000|2022-08-25 02:10:00|6677.5|6671.5|6681|6675|6683.9|6676|6677.5|6671.5|0
1661393700000|2022-08-25 02:15:00|6679.4|6673.4|6682.5|6676.5|6684.9|6678.9|6678|6672|11
1661394000000|2022-08-25 02:20:00|6682.9|6676.9|6687.9|6681.9|6687.9|6681.9|6682.4|6676.4|1
1661394300000|2022-08-25 02:25:00|6688.3|6682.3|6690.3|6684.3|6690.8|6684.8|6684.7|6678.7|0
1661394600000|2022-08-25 02:30:00|6692.3|6682.3|6682.3|6676.3|6692.3|6682.3|6670|6663.9|23
1661394900000|2022-08-25 02:35:00|6681.8|6675.8|6678.3|6672.3|6685.3|6679.3|6674.3|6668.3|2
1661395200000|2022-08-25 02:40:00|6679.2|6673.2|6678.2|6672.2|6679.3|6673.3|6670.3|6664.3|0
1661395500000|2022-08-25 02:45:00|6677.7|6671.7|6661.7|6655.7|6681.7|6675.7|6660.1|6653.2|1
1661395800000|2022-08-25 02:50:00|6661.3|6655.3|6665.2|6659.2|6665.7|6659.7|6660.8|6652.9|0
1661396100000|2022-08-25 02:55:00|6665.7|6659.7|6680.1|6674.1|6680.1|6674.1|6665.7|6659.7|3
1661396400000|2022-08-25 03:00:00|6681.1|6675.1|6682.1|6676.1|6683.5|6677.5|6678.6|6672.6|0
1661396700000|2022-08-25 03:05:00|6681.1|6675.1|6683.4|6677.4|6684.9|6677.9|6676.6|6670|3
1661397000000|2022-08-25 03:10:00|6683.9|6677.9|6678.5|6672.5|6684.4|6678.4|6673|6667|9
1661397300000|2022-08-25 03:15:00|6677.5|6671.5|6670.6|6664.6|6681|6675|6667.6|6661.1|2
1661397600000|2022-08-25 03:20:00|6670.1|6664.1|6662|6656|6670.1|6664.1|6661.6|6655.6|1
1661397900000|2022-08-25 03:25:00|6662.1|6656.1|6663.9|6657.9|6666.6|6660.6|6661.6|6655.6|0
1661398200000|2022-08-25 03:30:00|6663.4|6657.4|6658.4|6652.4|6663.9|6657.9|6657.9|6651.9|3
1661398500000|2022-08-25 03:35:00|6658.9|6652.9|6658.9|6652.9|6659.3|6653.3|6658.4|6652.4|0
1661398800000|2022-08-25 03:40:00|6658.4|6652.4|6658.8|6652.8|6658.9|6652.9|6656.8|6650.8|0
1661399100000|2022-08-25 03:45:00|6659.2|6653.2|6658.8|6652.8|6659.3|6653.3|6657.8|6651.8|0
1661399400000|2022-08-25 03:50:00|6658.7|6652.7|6660.2|6654.2|6661.7|6655.7|6658.7|6652.7|0
1661399700000|2022-08-25 03:55:00|6659.7|6653.7|6659.2|6653.2|6661.2|6655.2|6659.2|6653.2|0
1661400000000|2022-08-25 04:00:00|6660.1|6654.1|6659.2|6653.2|6660.7|6654.7|6659.2|6653.2|0
1661400300000|2022-08-25 04:05:00|6659.7|6653.7|6660.5|6654.5|6662.1|6656.1|6659.7|6653.7|0
1661400600000|2022-08-25 04:10:00|6660.6|6654.6|6660.1|6654.1|6662.6|6656.6|6660.1|6654.1|0
1661400900000|2022-08-25 04:15:00|6659.6|6653.6|6658.7|6652.7|6659.6|6653.6|6658.7|6652.7|0
1661401200000|2022-08-25 04:20:00|6658.6|6652.6|6659.8|6653.8|6659.8|6653.8|6658.6|6652.6|0
1661401500000|2022-08-25 04:25:00|6661.1|6655.1|6663.1|6657.1|6664.2|6658.2|6661.1|6655.1|0
1661401800000|2022-08-25 04:30:00|6662.7|6656.7|6675|6669|6675|6669|6662.7|6656.7|0
1661402100000|2022-08-25 04:35:00|6674.5|6668.5|6674|6668|6675.6|6669.6|6673.5|6667.5|1
1661402400000|2022-08-25 04:40:00|6674.5|6668.5|6675.5|6669.5|6675.5|6669.5|6674.5|6668.5|0
1661402700000|2022-08-25 04:45:00|6676|6670|6683.9|6677.9|6684.9|6678.9|6676|6670|1
1661403000000|2022-08-25 04:50:00|6683.4|6677.4|6688.5|6682.5|6688.9|6682.9|6682.4|6676.4|1
1661403300000|2022-08-25 04:55:00|6688.4|6682.4|6692.5|6686.5|6703.5|6697.5|6688.4|6682.4|20
1661403600000|2022-08-25 05:00:00|6694.5|6688.5|6694.8|6688.8|6702.8|6696.8|6692.5|6686.5|9
1661403900000|2022-08-25 05:05:00|6694.9|6688.9|6693.4|6687.4|6696.8|6690.8|6691.4|6685.4|3
1661404200000|2022-08-25 05:10:00|6692.9|6686.9|6692.4|6682.4|6695.4|6689.4|6688.9|6681.9|1
1661404500000|2022-08-25 05:15:00|6689.9|6683.9|6691.8|6685.8|6695.3|6689.3|6689.9|6682.4|6
1661404800000|2022-08-25 05:20:00|6692.3|6686.3|6689.4|6683.4|6697.3|6691.3|6689.4|6683.4|0
1661405100000|2022-08-25 05:25:00|6690.3|6684.3|6688.7|6682.7|6690.4|6684.4|6687.2|6681.2|1
1661405400000|2022-08-25 05:30:00|6688.8|6682.8|6691.8|6681.8|6698.7|6692.7|6688.8|6681.3|0
1661405700000|2022-08-25 05:35:00|6690.8|6684.8|6682.2|6676.2|6694.8|6685.2|6677.2|6671.2|8
1661406000000|2022-08-25 05:40:00|6681.2|6675.2|6682.2|6676.2|6686.7|6678.7|6680.7|6671.7|0
1661406300000|2022-08-25 05:45:00|6682.7|6676.7|6691.5|6685.5|6695.5|6688|6682.2|6674.6|2
1661406600000|2022-08-25 05:50:00|6692|6686|6695.9|6689.9|6697.5|6691.5|6689.7|6683.7|1
1661406900000|2022-08-25 05:55:00|6696.4|6690.4|6693.4|6687.4|6699.9|6693.9|6692.4|6686.4|3
1661407200000|2022-08-25 06:00:00|6692.9|6686.9|6691.5|6685.5|6697.8|6691.8|6689.9|6683.9|12
1661407500000|2022-08-25 06:05:00|6691.9|6685.9|6686.9|6680.9|6695.9|6689.9|6683.5|6675.6|3
1661407800000|2022-08-25 06:10:00|6689.4|6679.4|6700.2|6694.2|6700.2|6694.2|6686.9|6679.4|1
1661408100000|2022-08-25 06:15:00|6700.7|6694.7|6710.9|6704.9|6711.8|6705.8|6698.8|6692.8|20
1661408400000|2022-08-25 06:20:00|6710.4|6704.4|6682.9|6676.9|6710.9|6704.9|6680.4|6674.4|10
1661408700000|2022-08-25 06:25:00|6683.3|6677.3|6683.4|6677.4|6688.8|6682.8|6681.9|6675.9|182
1661409000000|2022-08-25 06:30:00|6684.9|6678.9|6685.8|6679.8|6687.8|6681.8|6676.8|6670.8|165
1661409300000|2022-08-25 06:35:00|6685.3|6679.3|6681.3|6675.3|6686.3|6680.3|6676.7|6670.7|65
1661409600000|2022-08-25 06:40:00|6677.9|6671.9|6681|6675|6681.5|6675.5|6675.1|6669.1|107
1661409900000|2022-08-25 06:45:00|6681.5|6675.5|6652|6646|6682|6676|6651.5|6644.5|20
1661410200000|2022-08-25 06:50:00|6653|6647|6664|6658|6664|6658|6651.5|6645.5|0
1661410500000|2022-08-25 06:55:00|6663.5|6657.5|6673.3|6667.3|6677.4|6671.4|6663.5|6657.5|4
1661410800000|2022-08-25 07:00:00|6672.9|6666.9|6675.4|6669.4|6678.4|6671.3|6671.8|6665.8|1
1661411100000|2022-08-25 07:05:00|6676.5|6670.5|6670.3|6664.3|6681.4|6675.4|6667.7|6661.7|20
1661411400000|2022-08-25 07:10:00|6669.8|6663.8|6666.8|6660.8|6675.3|6669.3|6665.2|6659.2|20
1661411700000|2022-08-25 07:15:00|6666.3|6660.3|6663.6|6657.6|6668.2|6662.2|6660.1|6654.1|45
1661412000000|2022-08-25 07:20:00|6663.2|6657.2|6664.2|6658.2|6665.6|6659.6|6657.6|6651.6|11
1661412300000|2022-08-25 07:25:00|6664.7|6658.7|6667.4|6661.4|6667.4|6661.4|6658.7|6652.7|21
1661412600000|2022-08-25 07:30:00|6666.5|6660.5|6666.2|6660.2|6669.1|6663.1|6662.6|6656.6|30
1661412900000|2022-08-25 07:35:00|6667.3|6661.3|6666.7|6660.7|6672.2|6666.2|6666.7|6660.7|11
1661413200000|2022-08-25 07:40:00|6667.1|6661.1|6675.5|6669.5|6677.5|6671.5|6666.1|6660.1|45
1661413500000|2022-08-25 07:45:00|6675|6669|6682|6676|6683.9|6677.9|6675|6669|17
1661413800000|2022-08-25 07:50:00|6683.1|6677.1|6689.9|6683.9|6691.5|6685.5|6681|6675|2
1661414100000|2022-08-25 07:55:00|6689.5|6683.5|6674.5|6668.5|6691.5|6685.5|6674.5|6668.5|1
1661414400000|2022-08-25 08:00:00|6674|6668|6656.3|6650.3|6674|6668|6656.3|6650.3|183
1661414700000|2022-08-25 08:05:00|6651.1|6645.1|6650|6644|6651.1|6645.1|6639.5|6633.5|36
1661415000000|2022-08-25 08:10:00|6650.4|6644.4|6673.5|6667.5|6674|6668|6649.4|6643.4|10
1661415300000|2022-08-25 08:15:00|6673.9|6667.9|6680.9|6674.9|6682.9|6674.9|6671|6664|2
1661415600000|2022-08-25 08:20:00|6682.9|6672.9|6683.9|6677.9|6688.5|6682.5|6680.4|6672.9|0
1661415900000|2022-08-25 08:25:00|6684.9|6678.9|6683.4|6677.4|6685.4|6679.4|6682.9|6676.9|0
1661416200000|2022-08-25 08:30:00|6683.8|6677.8|6687.9|6681.9|6696.4|6690.4|6683.4|6677.4|5
1661416500000|2022-08-25 08:35:00|6687.4|6681.4|6683.5|6677.5|6687.9|6681.9|6683.5|6677.5|1
1661416800000|2022-08-25 08:40:00|6684.9|6678.9|6676.4|6670.4|6684.9|6678.9|6675.9|6669.9|1
1661417100000|2022-08-25 08:45:00|6675.9|6669.9|6666.4|6660.4|6677.3|6671.3|6665.3|6659.3|1
1661417400000|2022-08-25 08:50:00|6665.8|6659.8|6665.1|6659.1|6671.5|6665.5|6665.1|6659.1|29
1661417700000|2022-08-25 08:55:00|6662.8|6656.8|6653.6|6647.6|6668.6|6662.6|6653.2|6647.2|9
1661418000000|2022-08-25 09:00:00|6652.2|6646.2|6642|6636|6653.7|6647.7|6639.1|6633.1|8
1661418300000|2022-08-25 09:05:00|6642.1|6636.1|6639.7|6633.7|6643.1|6637.1|6639.1|6633.1|5
1661418600000|2022-08-25 09:10:00|6639.6|6633.6|6643.1|6637.1|6645.5|6639.5|6638.1|6632.1|8
1661418900000|2022-08-25 09:15:00|6643|6637|6640.9|6634.9|6645.9|6639.9|6640.4|6634.4|3
1661419200000|2022-08-25 09:20:00|6640.4|6634.4|6640.2|6634.2|6642.5|6636.5|6638.2|6632.2|29
1661419500000|2022-08-25 09:25:00|6640.7|6634.7|6631.4|6625.4|6641.7|6635.7|6624|6618|33
1661419800000|2022-08-25 09:30:00|6631.9|6625.9|6626|6620|6631.9|6625.9|6621.2|6615.2|11
1661420100000|2022-08-25 09:35:00|6625.6|6619.6|6629.5|6623.5|6632.5|6626.5|6623.1|6617.1|2
1661420400000|2022-08-25 09:40:00|6629.6|6623.6|6624.5|6618.5|6632.4|6626.4|6623.6|6617.6|8
1661420700000|2022-08-25 09:45:00|6624.1|6618.1|6611|6605|6624.5|6618.5|6604.6|6598.6|41
1661421000000|2022-08-25 09:50:00|6611.1|6605.1|6613.3|6607.3|6614.8|6608.8|6604.2|6598.2|40
1661421300000|2022-08-25 09:55:00|6612.8|6606.8|6609.3|6603.3|6613.4|6607.4|6609.3|6603.3|0
1661421600000|2022-08-25 10:00:00|6608.8|6602.8|6611.3|6605.3|6616.9|6610.9|6608.4|6602.4|2
1661421900000|2022-08-25 10:05:00|6612.3|6606.3|6610.3|6604.3|6613.3|6607.3|6610.2|6604.2|0
1661422200000|2022-08-25 10:10:00|6610.7|6604.7|6614.2|6608.2|6618.2|6612.2|6610.7|6604.7|7
1661422500000|2022-08-25 10:15:00|6614.6|6608.6|6627.3|6621.3|6631.7|6625.7|6613.2|6607.2|35
1661422800000|2022-08-25 10:20:00|6627.7|6621.7|6628.2|6622.2|6629.2|6623.2|6624.8|6618.8|1
1661423100000|2022-08-25 10:25:00|6628.1|6622.1|6616.2|6610.2|6628.1|6622.1|6614.8|6608.8|3
1661423400000|2022-08-25 10:30:00|6617.6|6611.6|6609.3|6603.3|6618.2|6612.2|6608.8|6602.8|7
1661423700000|2022-08-25 10:35:00|6609.8|6603.8|6609.9|6603.9|6614.3|6608.3|6607|6601|13
1661424000000|2022-08-25 10:40:00|6608.4|6602.4|6607|6601|6609.4|6603.4|6605.6|6599.6|5
1661424300000|2022-08-25 10:45:00|6608.5|6602.5|6605.5|6599.5|6608.8|6602.8|6604.6|6598.6|18
1661424600000|2022-08-25 10:50:00|6606|6600|6603.1|6597.1|6607|6601|6601.4|6595.4|22
1661424900000|2022-08-25 10:55:00|6602.6|6596.6|6604.1|6598.1|6611.6|6605.6|6599.2|6593.2|16
1661425200000|2022-08-25 11:00:00|6603.7|6597.7|6614|6608|6614.1|6608.1|6596.2|6590.2|8
1661425500000|2022-08-25 11:05:00|6614.1|6608.1|6624.4|6618.4|6626.8|6620.8|6614|6608|3
1661425800000|2022-08-25 11:10:00|6624.9|6618.9|6619.9|6613.9|6634.8|6627.4|6619.5|6613.5|7
1661426100000|2022-08-25 11:15:00|6619.5|6613.5|6622.4|6612.4|6624.9|6616.8|6618.9|6611.9|0
1661426400000|2022-08-25 11:20:00|6620.3|6614.3|6625.6|6619.6|6626.1|6620.1|6618.7|6612.7|4
1661426700000|2022-08-25 11:25:00|6626.1|6620.1|6625.2|6619.2|6632.1|6626.1|6624.6|6617.6|1
1661427000000|2022-08-25 11:30:00|6625.1|6619.1|6624.6|6618.6|6637.2|6629.1|6624.6|6617.4|6
1661427300000|2022-08-25 11:35:00|6624.5|6618.5|6626|6616|6628.5|6618.5|6621.6|6611|0
1661427600000|2022-08-25 11:40:00|6628.4|6613.4|6635.8|6629.8|6635.8|6629.8|6624.9|6612.4|6
1661427900000|2022-08-25 11:45:00|6632.9|6626.9|6642.2|6636.2|6642.2|6636.2|6631.3|6625.3|22
1661428200000|2022-08-25 11:50:00|6639.7|6633.7|6634.2|6628.2|6639.7|6633.7|6630.2|6624.2|0
1661428500000|2022-08-25 11:55:00|6635.2|6629.2|6640.7|6634.7|6641.7|6635.7|6635.2|6628.7|0
1661428800000|2022-08-25 12:00:00|6641.2|6635.2|6637.2|6631.2|6642.1|6636.1|6635.6|6629.6|11
1661429100000|2022-08-25 12:05:00|6638.2|6632.2|6641.6|6635.6|6641.6|6635.6|6637.7|6631.7|3
1661429400000|2022-08-25 12:10:00|6642.6|6636.6|6627.1|6621.1|6647.2|6640.1|6626.6|6620.6|16
1661429700000|2022-08-25 12:15:00|6627.6|6621.6|6625.7|6619.7|6633.7|6626.6|6625.2|6619.2|3
1661430000000|2022-08-25 12:20:00|6626.2|6620.2|6621.1|6615.1|6630.1|6621.8|6618.2|6612.2|2
1661430300000|2022-08-25 12:25:00|6618.6|6612.6|6622.2|6616.2|6622.7|6616.7|6615.3|6609.3|30
1661430600000|2022-08-25 12:30:00|6621.6|6615.6|6616.2|6610.2|6622.7|6616.7|6604.8|6598.8|63
1661430900000|2022-08-25 12:35:00|6615.8|6609.8|6604.1|6598.1|6617.3|6609.8|6603.1|6597.1|104
1661431200000|2022-08-25 12:40:00|6603.6|6597.6|6579.6|6573.6|6605.1|6599.1|6577.7|6571.7|132
1661434200000|2022-08-25 13:30:00|6593|6583|6650.9|6644.9|6665.8|6657.9|6593|6583|431
1661434500000|2022-08-25 13:35:00|6650.5|6644.5|6669.4|6663.4|6678.1|6672.1|6628.5|6622.5|274
1661434800000|2022-08-25 13:40:00|6670.8|6664.8|6668.5|6662.5|6683.7|6677.7|6664|6658|125
1661435100000|2022-08-25 13:45:00|6668.6|6662.6|6666.9|6660.9|6675.4|6669.4|6654.5|6648.5|77
1661435400000|2022-08-25 13:50:00|6665.4|6659.4|6697.2|6691.2|6705.2|6699.2|6665.4|6659.4|77
1661435700000|2022-08-25 13:55:00|6695.7|6689.7|6693.4|6687.4|6701.4|6695.4|6682.5|6676.5|255
1661436000000|2022-08-25 14:00:00|6694.4|6688.4|6720.3|6714.3|6733.8|6727.8|6691.2|6685.2|172
1661436300000|2022-08-25 14:05:00|6720.2|6714.2|6690.2|6684.2|6732.3|6726.3|6682.2|6676.2|383
1661436600000|2022-08-25 14:10:00|6690.7|6684.7|6670.4|6664.4|6695.6|6689.6|6667|6661|99
1661436900000|2022-08-25 14:15:00|6670.9|6664.9|6670.4|6664.4|6679.8|6673.8|6661.5|6655.5|114
1661437200000|2022-08-25 14:20:00|6670.5|6664.5|6668.5|6662.5|6672.9|6666.9|6658.9|6652.9|139
1661437500000|2022-08-25 14:25:00|6670|6664|6668.9|6662.9|6670.4|6664.4|6655|6649|40
1661437800000|2022-08-25 14:30:00|6669.4|6663.4|6700.4|6694.4|6700.4|6694.4|6668.9|6662.9|75
1661438100000|2022-08-25 14:35:00|6700.5|6694.5|6702.2|6696.2|6703.5|6697.5|6691.9|6685.9|91
1661438400000|2022-08-25 14:40:00|6703.2|6697.2|6700.2|6694.2|6703.2|6697.2|6685.3|6679.3|60
1661438700000|2022-08-25 14:45:00|6699.2|6693.2|6690.3|6684.3|6701.7|6695.7|6684.3|6678.3|56
1661439000000|2022-08-25 14:50:00|6691.3|6685.3|6677.2|6671.2|6691.3|6685.3|6660.7|6654.7|96
1661439300000|2022-08-25 14:55:00|6676.2|6670.2|6683.2|6677.2|6686.2|6680.2|6670.8|6664.8|75
1661439600000|2022-08-25 15:00:00|6683.3|6677.3|6659.5|6653.5|6684.3|6678.3|6654.6|6648.6|581
1661439900000|2022-08-25 15:05:00|6659.6|6653.6|6660.5|6654.5|6665|6659|6655.5|6649.5|66
1661440200000|2022-08-25 15:10:00|6660.6|6654.6|6658.2|6652.2|6663.6|6657.6|6648.2|6642.2|202
1661440500000|2022-08-25 15:15:00|6656.7|6650.7|6643.1|6637.1|6661.1|6655.1|6640.6|6634.6|403
1661440800000|2022-08-25 15:20:00|6642.7|6636.7|6637.1|6631.1|6649.1|6643.1|6632.6|6626.6|225
1661441100000|2022-08-25 15:25:00|6637.5|6631.5|6613.2|6607.2|6644.6|6638.6|6608.8|6602.8|193
1661441400000|2022-08-25 15:30:00|6614.2|6608.2|6612.5|6606.5|6637.5|6631.5|6609.2|6603.2|135
1661441700000|2022-08-25 15:35:00|6613.5|6607.5|6620.4|6614.4|6628.4|6622.4|6596.5|6590.5|159
1661442000000|2022-08-25 15:40:00|6620.9|6614.9|6618.4|6612.4|6628.4|6622.4|6610|6604|164
1661442300000|2022-08-25 15:45:00|6618.5|6612.5|6589.7|6583.7|6620.4|6614.4|6589.7|6583.7|194
1661442600000|2022-08-25 15:50:00|6589.6|6583.6|6617.6|6611.6|6617.6|6611.6|6587.2|6581.2|39
1661442900000|2022-08-25 15:55:00|6617.1|6611.1|6604.6|6598.6|6617.6|6611.6|6598.6|6592.6|141
1661443200000|2022-08-25 16:00:00|6604.1|6598.1|6589.1|6583.1|6607.6|6601.6|6589.1|6583.1|111
1661443500000|2022-08-25 16:05:00|6589.6|6583.6|6601.2|6595.2|6601.7|6595.7|6589.1|6583.1|135
1661443800000|2022-08-25 16:10:00|6600.8|6594.8|6585.2|6579.2|6607.6|6601.6|6577.2|6571.2|198
1661444100000|2022-08-25 16:15:00|6584.7|6578.7|6593.1|6587.1|6601.1|6595.1|6582.7|6576.7|52
1661444400000|2022-08-25 16:20:00|6593.5|6587.5|6606.4|6600.4|6610.9|6604.9|6588.1|6582.1|123
1661444700000|2022-08-25 16:25:00|6605.9|6599.9|6601.4|6595.4|6608.4|6602.4|6600.1|6594.1|226
1661445000000|2022-08-25 16:30:00|6601|6595|6596|6590|6603.4|6597.4|6593|6587|38
1661445300000|2022-08-25 16:35:00|6596.5|6590.5|6603.9|6597.9|6609.8|6603.8|6595.5|6589.5|201
1661445600000|2022-08-25 16:40:00|6604.4|6598.4|6627|6621|6627.4|6621.4|6596.4|6590.4|83
1661445900000|2022-08-25 16:45:00|6626.5|6620.5|6605.1|6599.1|6626.7|6620.7|6601.7|6595.7|367
1661446200000|2022-08-25 16:50:00|6603.7|6597.7|6606.5|6600.5|6610.5|6604.5|6593|6587|204
1661446500000|2022-08-25 16:55:00|6607.5|6601.5|6619.2|6613.2|6622.2|6616.2|6606.5|6600.5|52
1661446800000|2022-08-25 17:00:00|6619.1|6613.1|6629.2|6623.2|6632.3|6626.3|6616.1|6610.1|96
1661447100000|2022-08-25 17:05:00|6629.1|6623.1|6628.6|6622.6|6635.7|6629.7|6620.2|6614.2|258
1661447400000|2022-08-25 17:10:00|6629.6|6623.6|6641.9|6635.9|6642.9|6636.9|6629.6|6623.6|51
1661447700000|2022-08-25 17:15:00|6640.9|6634.9|6634.9|6628.9|6644|6638|6633.4|6627.4|63
1661448000000|2022-08-25 17:20:00|6634.8|6628.8|6638.2|6632.2|6639|6633|6629.4|6623.4|62
1661448300000|2022-08-25 17:25:00|6638.1|6632.1|6619.6|6613.6|6641.1|6635.1|6618.6|6612.6|141
1661448600000|2022-08-25 17:30:00|6618.7|6612.7|6604.5|6598.5|6620.1|6614.1|6589.1|6583.1|514
1661448900000|2022-08-25 17:35:00|6604.1|6598.1|6595.2|6589.2|6604.5|6598.5|6593.8|6587.8|108
1661449200000|2022-08-25 17:40:00|6595.6|6589.6|6598.9|6592.9|6603.3|6597.3|6587.4|6581.4|222
1661449500000|2022-08-25 17:45:00|6598.4|6592.4|6597.7|6591.7|6612.9|6606.9|6594.4|6588.4|394
1661449800000|2022-08-25 17:50:00|6598.8|6592.8|6592.5|6586.5|6598.8|6592.8|6588.4|6582.4|465
1661450100000|2022-08-25 17:55:00|6592|6586|6594.1|6588.1|6596.3|6590.3|6584.8|6578.8|61
1661450400000|2022-08-25 18:00:00|6595.1|6589.1|6594.6|6588.6|6597|6591|6587|6581|294
1661450700000|2022-08-25 18:05:00|6591.1|6585.1|6598.4|6592.4|6608.9|6602.9|6591|6585|302
1661451000000|2022-08-25 18:10:00|6597.9|6591.9|6616.2|6610.2|6617.8|6611.8|6597.9|6591.9|786
1661451300000|2022-08-25 18:15:00|6615.2|6609.2|6610.9|6604.9|6615.2|6609.2|6605.9|6599.9|234
1661472000000|2022-08-26 00:00:00|6611.1|6596.1|6629.9|6619.9|6635.5|6623.3|6602.7|6592.8|2
1661472300000|2022-08-26 00:05:00|6629.4|6619.4|6626.3|6616.3|6631.1|6621.6|6623.2|6613.4|13
1661472600000|2022-08-26 00:10:00|6629.8|6614.8|6630.7|6615.7|6633|6625.6|6625.1|6614.3|0
1661472900000|2022-08-26 00:15:00|6627.7|6617.7|6625.4|6615.4|6630|6619.3|6622.9|6613.5|1
1661473200000|2022-08-26 00:20:00|6625.3|6615.3|6631.2|6621.2|6634.2|6624.7|6624.8|6614.8|5
1661473500000|2022-08-26 00:25:00|6631.7|6621.7|6621.5|6615.5|6634.2|6623.6|6621.5|6610.6|0
1661473800000|2022-08-26 00:30:00|6620.6|6614.6|6631|6616|6632.1|6623.5|6620.5|6612.5|1
1661474100000|2022-08-26 00:35:00|6630.6|6615.6|6628.6|6613.6|6631.6|6619.6|6620.6|6608.6|0
1661474400000|2022-08-26 00:40:00|6629.1|6614.1|6620.4|6614.4|6630|6617.3|6617.9|6611.4|1
1661474700000|2022-08-26 00:45:00|6620.9|6614.9|6612.7|6606.7|6622.4|6615.3|6612.6|6606.6|1
1661475000000|2022-08-26 00:50:00|6612.2|6606.2|6619.4|6613.4|6620.4|6613.4|6612.2|6605.7|0
1661475300000|2022-08-26 00:55:00|6617.9|6611.9|6621.3|6615.3|6622.3|6616.3|6615.1|6606.1|1
1661475600000|2022-08-26 01:00:00|6621.4|6615.4|6637|6627|6644.7|6634.6|6621.4|6615.4|16
1661475900000|2022-08-26 01:05:00|6639.6|6624.6|6637.6|6627.6|6650.6|6641.6|6635.5|6624.6|1
1661476200000|2022-08-26 01:10:00|6636.1|6630.1|6645.5|6630.5|6646|6634.5|6632.6|6624.5|1
1661476500000|2022-08-26 01:15:00|6643|6633|6644.9|6629.9|6650|6638|6639.5|6629.9|1
1661476800000|2022-08-26 01:20:00|6642.5|6632.5|6646.9|6636.9|6650.4|6637.9|6639.9|6629.5|0
1661477100000|2022-08-26 01:25:00|6647.4|6637.4|6648.4|6638.4|6652.4|6641.4|6645.4|6635.9|0
1661477400000|2022-08-26 01:30:00|6648.9|6638.9|6643|6637|6652.3|6646.3|6643|6634|3
1661477700000|2022-08-26 01:35:00|6643.4|6637.4|6644.8|6638.8|6651.3|6645.3|6643|6634.9|3
1661478000000|2022-08-26 01:40:00|6646.2|6640.2|6637.8|6627.8|6651.8|6642.2|6636.8|6627.3|0
1661478300000|2022-08-26 01:45:00|6638.3|6628.3|6621.9|6615.9|6641.3|6628.7|6621|6615|3
1661478600000|2022-08-26 01:50:00|6621.4|6615.4|6614.9|6608.9|6621.4|6615.4|6610.4|6604.4|10
1661478900000|2022-08-26 01:55:00|6614.8|6608.8|6617.7|6611.7|6620.2|6614.2|6610.8|6604.8|1
1661479200000|2022-08-26 02:00:00|6617.2|6611.2|6595.5|6589.5|6619.3|6611.7|6593.1|6587.1|53
1661479500000|2022-08-26 02:05:00|6596|6590|6601.5|6595.5|6602.5|6596.5|6595.1|6589.1|2
1661479800000|2022-08-26 02:10:00|6601|6595|6601.4|6595.4|6602|6596|6595.5|6589.5|3
1661480100000|2022-08-26 02:15:00|6601|6595|6601.5|6595.5|6602|6596|6598|6592|0
1661480400000|2022-08-26 02:20:00|6601.4|6595.4|6601.5|6595.5|6602|6596|6599.9|6593.9|1
1661480700000|2022-08-26 02:25:00|6602|6596|6608.4|6602.4|6610.4|6604.4|6599.9|6593.9|1
1661481000000|2022-08-26 02:30:00|6610.9|6604.9|6625.8|6619.8|6628.4|6620.8|6610.9|6604.9|0
1661481300000|2022-08-26 02:35:00|6625.3|6619.3|6633.6|6627.6|6634.8|6628.8|6623.8|6616.3|21
1661481600000|2022-08-26 02:40:00|6633.2|6627.2|6637.6|6631.6|6639|6633|6631.7|6622.7|1
1661481900000|2022-08-26 02:45:00|6637.1|6631.1|6633.1|6627.1|6639.5|6633.5|6632.1|6624.1|0
1661482200000|2022-08-26 02:50:00|6632.1|6626.1|6634.6|6624.6|6636.5|6629.1|6626.6|6617.6|0
1661482500000|2022-08-26 02:55:00|6635.5|6625.5|6638|6632|6640|6634|6632.6|6624.6|4
1661482800000|2022-08-26 03:00:00|6638.5|6632.5|6641.6|6631.6|6642.3|6636.3|6635.3|6629.3|12
1661483100000|2022-08-26 03:05:00|6641.2|6631.2|6633.3|6618.3|6641.7|6631.2|6632.7|6617.7|0
1661483400000|2022-08-26 03:10:00|6633.2|6618.2|6618.4|6612.4|6633.2|6619.2|6617.4|6609.8|0
1661483700000|2022-08-26 03:15:00|6617.9|6611.9|6622.3|6612.3|6625.8|6613.3|6615.9|6609.4|0
1661484000000|2022-08-26 03:20:00|6621.3|6611.3|6621.2|6606.2|6621.7|6612.8|6615.8|6604.8|1
1661484300000|2022-08-26 03:25:00|6621.7|6606.7|6623.1|6608.1|6630.1|6616.1|6619.2|6606.7|0
1661484600000|2022-08-26 03:30:00|6623.2|6608.2|6614.2|6599.2|6624.6|6612.6|6607.7|6595.8|0
1661484900000|2022-08-26 03:35:00|6612.6|6602.6|6625.1|6610.1|6625.6|6613.1|6611.1|6598.6|0
1661485200000|2022-08-26 03:40:00|6624.1|6609.1|6625.1|6610.1|6625.2|6610.2|6622.6|6607.6|0
1661485500000|2022-08-26 03:45:00|6622.6|6612.6|6626.6|6611.6|6627.6|6612.6|6622.6|6610.2|0
1661485800000|2022-08-26 03:50:00|6626.1|6611.1|6626|6611|6626.1|6611.1|6623.5|6608.5|0
1661486100000|2022-08-26 03:55:00|6626.1|6611.1|6624|6609|6626.5|6611.5|6624|6609|0
1661486400000|2022-08-26 04:00:00|6622.5|6607.5|6619.9|6604.9|6624.5|6609.5|6619.9|6604.9|0
1661486700000|2022-08-26 04:05:00|6620|6605|6611.5|6596.5|6621.5|6606.5|6611.5|6596.5|0
1661487000000|2022-08-26 04:10:00|6611.9|6596.9|6613.4|6598.4|6613.4|6598.4|6611.9|6596.9|0
1661487300000|2022-08-26 04:15:00|6612.4|6597.4|6600.4|6594.4|6612.9|6600.3|6600.4|6593.4|0
1661487600000|2022-08-26 04:20:00|6600.9|6594.9|6599.6|6593.6|6601.3|6595.3|6599.1|6593.1|18
1661487900000|2022-08-26 04:25:00|6600.1|6594.1|6599.6|6593.6|6600.1|6594.1|6599.6|6593.6|0
1661488200000|2022-08-26 04:30:00|6599.1|6593.1|6600.6|6594.6|6601.1|6595.1|6599.1|6593.1|2
1661488500000|2022-08-26 04:35:00|6600.1|6594.1|6610|6604|6610|6604|6600.1|6594.1|0
1661488800000|2022-08-26 04:40:00|6609.9|6603.9|6604.4|6598.4|6610|6604|6602.9|6596.9|0
1661489100000|2022-08-26 04:45:00|6604.9|6598.9|6607.9|6601.9|6609.9|6601.9|6604.9|6598.9|0
1661489400000|2022-08-26 04:50:00|6608.4|6602.4|6609.3|6603.3|6611.3|6605.3|6608.3|6602.3|1
1661489700000|2022-08-26 04:55:00|6608.8|6602.8|6606.8|6600.8|6610.4|6604.4|6603.7|6597.7|1
1661490000000|2022-08-26 05:00:00|6607.3|6601.3|6605.8|6595.8|6607.8|6601.3|6603.7|6595.3|0
1661490300000|2022-08-26 05:05:00|6606.3|6596.3|6604.7|6594.7|6606.3|6597.7|6600.2|6594.2|0
1661490600000|2022-08-26 05:10:00|6604.2|6594.2|6602.2|6592.2|6604.2|6594.3|6600.3|6591.7|0
1661490900000|2022-08-26 05:15:00|6601.7|6591.7|6598.9|6592.9|6603.6|6595.2|6598.9|6591.7|15
1661491200000|2022-08-26 05:20:00|6598.8|6592.8|6595.8|6585.8|6599|6593|6594.4|6584.4|2
1661491500000|2022-08-26 05:25:00|6594.9|6588.9|6591.3|6585.3|6594.9|6588.9|6590.8|6584.8|17
1661491800000|2022-08-26 05:30:00|6590.8|6584.8|6594.7|6588.7|6598.2|6589.7|6587.3|6579.3|2
1661492100000|2022-08-26 05:35:00|6594.2|6588.2|6597.2|6587.2|6598.7|6591.2|6594.1|6586.1|0
1661492400000|2022-08-26 05:40:00|6595.7|6589.7|6597.6|6591.6|6597.7|6591.6|6594.7|6587.1|0
1661492700000|2022-08-26 05:45:00|6598.1|6592.1|6596|6590|6598.1|6592.1|6595.1|6589.1|0
1661493000000|2022-08-26 05:50:00|6595.6|6589.6|6600.6|6594.6|6601.1|6595.1|6595.6|6589.6|2
1661493300000|2022-08-26 05:55:00|6600|6594|6604.9|6594.9|6604.9|6597.1|6598|6592|2
1661493600000|2022-08-26 06:00:00|6605.9|6599.9|6613.4|6607.4|6619.4|6613.4|6605|6599|0
1661493900000|2022-08-26 06:05:00|6615.9|6600.9|6607.9|6597.9|6615.9|6604.4|6604.4|6592.4|0
1661494200000|2022-08-26 06:10:00|6606.9|6600.9|6600.9|6594.9|6606.9|6600.9|6596.9|6589.5|1
1661494500000|2022-08-26 06:15:00|6601.9|6595.9|6598.9|6592.9|6602.9|6596.9|6594.8|6586.9|1
1661494800000|2022-08-26 06:20:00|6599.9|6593.9|6602.9|6592.9|6602.9|6594.9|6594.9|6588.9|0
1661495100000|2022-08-26 06:25:00|6600.9|6594.9|6604|6598|6608.3|6602.3|6600.9|6593.9|2
1661495400000|2022-08-26 06:30:00|6605.5|6599.5|6614.5|6608.5|6616.5|6610.5|6601.5|6595.5|2
1661495700000|2022-08-26 06:35:00|6614|6608|6615|6609|6623.4|6615.4|6611.5|6605.5|17
1661496000000|2022-08-26 06:40:00|6615.5|6609.5|6621.7|6615.7|6627.3|6620.3|6613.8|6605.8|33
1661496300000|2022-08-26 06:45:00|6622.2|6616.2|6625.8|6619.8|6628.7|6621.2|6617.2|6609.7|2
1661496600000|2022-08-26 06:50:00|6627.8|6617.8|6621.8|6615.8|6627.8|6618.8|6617.9|6611.9|0
1661496900000|2022-08-26 06:55:00|6620.4|6614.4|6621.8|6615.8|6624.1|6615.8|6618|6609.1|2
1661497200000|2022-08-26 07:00:00|6621.4|6615.4|6603.3|6593.3|6624.3|6615.8|6600.9|6590.9|0
1661497500000|2022-08-26 07:05:00|6604.2|6598.2|6603.8|6597.8|6607.3|6598.8|6602.3|6591.8|1
1661497800000|2022-08-26 07:10:00|6604.8|6598.8|6592.6|6586.6|6604.8|6598.8|6591.6|6585.6|5
1661498100000|2022-08-26 07:15:00|6592.1|6586.1|6590.5|6584.5|6594|6588|6590.1|6584.1|6
1661498400000|2022-08-26 07:20:00|6590|6584|6589.9|6583.9|6593|6587|6588.4|6582.4|1
1661498700000|2022-08-26 07:25:00|6590.4|6584.4|6591|6585|6592.9|6586.9|6589.4|6583.4|4
1661499000000|2022-08-26 07:30:00|6591.5|6585.5|6585.1|6579.1|6592|6586|6583.1|6577.1|15
1661499300000|2022-08-26 07:35:00|6584.6|6578.6|6582.6|6576.6|6588.2|6582.2|6581.2|6575.2|15
1661499600000|2022-08-26 07:40:00|6582.1|6576.1|6586.5|6580.5|6587|6581|6580.6|6574.6|23
1661499900000|2022-08-26 07:45:00|6587|6581|6591|6585|6593.1|6587.1|6587|6581|2
1661500200000|2022-08-26 07:50:00|6590|6584|6591|6585|6591|6585|6587.5|6581.5|4
1661500500000|2022-08-26 07:55:00|6590|6584|6611.9|6605.9|6612|6606|6590|6584|8
1661500800000|2022-08-26 08:00:00|6612|6606|6605.3|6599.3|6614.5|6608.5|6603.4|6597.4|1
1661501100000|2022-08-26 08:05:00|6603.4|6597.4|6603|6597|6604|6598|6596.5|6590.5|8
1661501400000|2022-08-26 08:10:00|6603.5|6597.5|6599.4|6593.4|6604|6598|6599.4|6593.4|1
1661501700000|2022-08-26 08:15:00|6599.5|6593.5|6590.9|6584.9|6600.9|6594.9|6590.9|6584.9|2
1661502000000|2022-08-26 08:20:00|6590.4|6584.4|6585.4|6579.4|6590.4|6584.4|6579.5|6573.5|23
1661502300000|2022-08-26 08:25:00|6585.9|6579.9|6552.4|6546.4|6585.9|6579.9|6551.4|6545.4|70
1661502600000|2022-08-26 08:30:00|6552.9|6546.9|6553.4|6547.4|6556.9|6550.9|6551.4|6545.4|25
1661502900000|2022-08-26 08:35:00|6553.9|6547.9|6564.9|6558.9|6566.9|6560.9|6553.9|6547.9|9
1661503200000|2022-08-26 08:40:00|6563.4|6557.4|6561.5|6555.5|6565.5|6559.5|6560.5|6554.5|45
1661503500000|2022-08-26 08:45:00|6562|6556|6574.3|6568.3|6574.9|6568.9|6560.9|6554.9|43
1661503800000|2022-08-26 08:50:00|6574.8|6568.8|6567.1|6561.1|6574.8|6568.8|6565.5|6559.5|39
1661504100000|2022-08-26 08:55:00|6566.1|6560.1|6566.1|6560.1|6568.1|6562.1|6563.6|6557.6|6
1661504400000|2022-08-26 09:00:00|6566.2|6560.2|6574.2|6568.2|6577.2|6571.2|6566.2|6560.2|9
1661504700000|2022-08-26 09:05:00|6574.7|6568.7|6565.2|6559.2|6574.7|6568.7|6560.3|6554.3|36
1661505000000|2022-08-26 09:10:00|6564.8|6558.8|6560.6|6554.6|6565.7|6559.7|6560.1|6554.1|66
1661505300000|2022-08-26 09:15:00|6561.1|6555.1|6561.6|6555.6|6565.6|6559.6|6554.6|6548.6|6
1661505600000|2022-08-26 09:20:00|6562.1|6556.1|6561.1|6555.1|6568.1|6562.1|6555.1|6549.1|10
1661505900000|2022-08-26 09:25:00|6559.1|6553.1|6560.7|6554.7|6567|6561|6556|6550|57
1661506200000|2022-08-26 09:30:00|6560.3|6554.3|6548.1|6542.1|6560.8|6554.8|6547.1|6541.1|148
1661506500000|2022-08-26 09:35:00|6548.6|6542.6|6550.6|6544.6|6554.1|6548.1|6545.5|6539.5|44
1661506800000|2022-08-26 09:40:00|6551.1|6545.1|6563.8|6557.8|6566.9|6560.4|6551.1|6545.1|22
1661507100000|2022-08-26 09:45:00|6563.4|6557.4|6561.3|6555.3|6566.9|6560.9|6560.4|6553.9|0
1661507400000|2022-08-26 09:50:00|6560.9|6554.9|6560.7|6554.7|6567.2|6559.9|6557.8|6551.8|23
1661507700000|2022-08-26 09:55:00|6560.6|6554.6|6569.9|6559.9|6569.9|6559.9|6552.8|6546.8|7
1661508000000|2022-08-26 10:00:00|6567.9|6561.9|6591.5|6585.5|6593.9|6587.9|6566.5|6560.5|13
1661508300000|2022-08-26 10:05:00|6591.9|6585.9|6603.5|6597.5|6606|6598|6591.9|6585.9|24
1661508600000|2022-08-26 10:10:00|6604|6598|6599.1|6593.1|6604|6598|6598.1|6592.1|29
1661508900000|2022-08-26 10:15:00|6599.6|6593.6|6605.7|6599.7|6607.7|6601.7|6599.6|6593.6|23
1661509200000|2022-08-26 10:20:00|6605.2|6599.2|6609.6|6603.6|6612.7|6606.7|6605.2|6599.2|20
1661509500000|2022-08-26 10:25:00|6608.7|6602.7|6613.6|6607.6|6616.1|6610.1|6608.7|6602.7|8
1661509800000|2022-08-26 10:30:00|6614.1|6608.1|6623.5|6617.5|6625.4|6619.4|6614.1|6608.1|29
1661510100000|2022-08-26 10:35:00|6623.4|6617.4|6618|6612|6625.4|6619.4|6616.5|6610.5|14
1661510400000|2022-08-26 10:40:00|6617.9|6611.9|6620.4|6614.4|6623.5|6617.5|6616|6610|16
1661510700000|2022-08-26 10:45:00|6621|6615|6619|6613|6621|6615|6616.9|6610.9|51
1661511000000|2022-08-26 10:50:00|6619.5|6613.5|6612.9|6606.9|6619.5|6613.5|6610.4|6603.9|37
1661511300000|2022-08-26 10:55:00|6613.9|6607.9|6613.4|6607.4|6614|6608|6611.4|6605.4|6
1661511600000|2022-08-26 11:00:00|6613.9|6607.9|6603.8|6597.8|6613.9|6607.9|6603.8|6597.8|5
1661511900000|2022-08-26 11:05:00|6604.8|6598.8|6611.8|6605.8|6614.3|6608.3|6598.8|6591.3|12
1661512200000|2022-08-26 11:10:00|6611.3|6605.3|6615.8|6609.8|6617.3|6611.3|6608.8|6602.8|4
1661512500000|2022-08-26 11:15:00|6614.8|6608.8|6616.3|6610.3|6617.2|6611.2|6613.8|6607.8|3
1661512800000|2022-08-26 11:20:00|6618.2|6612.2|6615.2|6609.2|6618.2|6612.2|6614.2|6608.2|0
1661513100000|2022-08-26 11:25:00|6615.7|6609.7|6604.2|6598.2|6615.7|6609.7|6603.7|6597.7|9
1661513400000|2022-08-26 11:30:00|6604.1|6598.1|6607.9|6601.9|6609.3|6603.3|6596.4|6590.4|6
1661513700000|2022-08-26 11:35:00|6609.3|6603.3|6603.6|6597.6|6610.3|6604.3|6599.7|6593.7|9
1661514000000|2022-08-26 11:40:00|6604.1|6598.1|6610.2|6604.2|6614.2|6608.2|6602.2|6596.2|23
1661514300000|2022-08-26 11:45:00|6610.1|6604.1|6619.2|6613.2|6619.2|6613.2|6610.1|6604.1|7
1661514600000|2022-08-26 11:50:00|6618.7|6612.7|6615.5|6609.5|6619|6613|6613.5|6607.5|22
1661514900000|2022-08-26 11:55:00|6617.5|6611.5|6617.5|6611.5|6622.9|6616.9|6615|6609|11
1661515200000|2022-08-26 12:00:00|6618|6612|6614.5|6608.5|6626.4|6620.4|6613.4|6607.4|11
1661515500000|2022-08-26 12:05:00|6614.9|6608.9|6603|6597|6615|6609|6602|6596|24
1661515800000|2022-08-26 12:10:00|6603.9|6597.9|6604.9|6598.9|6604.9|6598.9|6595|6589|20
1661516100000|2022-08-26 12:15:00|6604.4|6598.4|6605.4|6599.4|6606.9|6600.9|6603.4|6597.4|4
1661516400000|2022-08-26 12:20:00|6604.8|6598.8|6615.3|6609.3|6616.3|6610.3|6600.4|6594.4|58
1661516700000|2022-08-26 12:25:00|6614.8|6608.8|6605.7|6599.7|6615.3|6609.3|6604.7|6598.7|21
1661517000000|2022-08-26 12:30:00|6605.2|6599.2|6608|6602|6612.5|6606.5|6597.1|6591.1|32
1661517300000|2022-08-26 12:35:00|6607|6601|6605.5|6599.5|6609.9|6603.9|6601|6595|5
1661517600000|2022-08-26 12:40:00|6606|6600|6599|6589|6609|6603|6595|6587|12
1661520600000|2022-08-26 13:30:00|6601.6|6591.6|6642.4|6636.4|6654.2|6648.2|6596.6|6590.6|362
1661520900000|2022-08-26 13:35:00|6644.4|6638.4|6640.9|6634.9|6661.5|6655.5|6623.6|6617.6|252
1661521200000|2022-08-26 13:40:00|6640.4|6634.4|6668.2|6662.2|6672.1|6666.1|6640.4|6634.4|494
1661521500000|2022-08-26 13:45:00|6668.8|6662.8|6658.4|6652.4|6674.8|6668.8|6649.5|6643.5|144
1661521800000|2022-08-26 13:50:00|6660.8|6654.8|6650|6644|6662.9|6656.9|6640.9|6634.9|168
1661522100000|2022-08-26 13:55:00|6650.9|6644.9|6650.5|6644.5|6664|6658|6650.5|6644.5|120
1661522400000|2022-08-26 14:00:00|6651|6645|6594|6588|6656.6|6650.6|6594|6588|400
1661522700000|2022-08-26 14:05:00|6593.5|6587.5|6657.1|6651.1|6658.1|6652.1|6593|6587|528
1661523000000|2022-08-26 14:10:00|6656.6|6650.6|6663.2|6657.2|6665.3|6659.3|6642.7|6636.7|182
1661523300000|2022-08-26 14:15:00|6664.7|6658.7|6682.1|6676.1|6684.4|6678.4|6663.1|6657.1|115
1661523600000|2022-08-26 14:20:00|6683.1|6677.1|6663.1|6657.1|6699|6693|6662.6|6656.6|151
1661523900000|2022-08-26 14:25:00|6664.5|6658.5|6648|6642|6665.5|6659.5|6643|6637|46
1661524200000|2022-08-26 14:30:00|6646|6640|6629.5|6623.5|6652.4|6646.4|6627.4|6621.4|230
1661524500000|2022-08-26 14:35:00|6630|6624|6606|6600|6639.4|6633.4|6604|6598|22
1661524800000|2022-08-26 14:40:00|6605.5|6599.5|6613.8|6607.8|6617.9|6611.9|6599.5|6593.5|45
1661525100000|2022-08-26 14:45:00|6611.8|6605.8|6608.7|6602.7|6615.3|6609.3|6601.8|6595.8|135
1661525400000|2022-08-26 14:50:00|6608.3|6602.3|6608.3|6602.3|6612.4|6606.4|6604.3|6598.3|161
1661525700000|2022-08-26 14:55:00|6607.3|6601.3|6619.3|6613.3|6621.8|6615.8|6602.9|6596.9|84
1661526000000|2022-08-26 15:00:00|6618.9|6612.9|6631.9|6625.9|6633.4|6627.4|6617.4|6611.4|58
1661526300000|2022-08-26 15:05:00|6630.9|6624.9|6646.9|6640.9|6655.9|6649.9|6630.9|6624.9|308
1661526600000|2022-08-26 15:10:00|6647.9|6641.9|6645.9|6639.9|6652|6644.4|6628.9|6622.9|126
1661526900000|2022-08-26 15:15:00|6646.4|6640.4|6650.6|6644.6|6662.5|6656.5|6645.9|6639.9|199
1661527200000|2022-08-26 15:20:00|6650.1|6644.1|6647.3|6641.3|6650.6|6644.6|6634.9|6628.9|402
1661527500000|2022-08-26 15:25:00|6649.3|6643.3|6638.6|6632.6|6650.5|6644.5|6633.2|6627.2|235
1661527800000|2022-08-26 15:30:00|6639.1|6633.1|6650.7|6644.7|6656.2|6650.2|6638.7|6632.7|374
1661528100000|2022-08-26 15:35:00|6650.2|6644.2|6663|6657|6667.3|6659.3|6645.9|6639.9|587
1661528400000|2022-08-26 15:40:00|6664|6658|6676.4|6670.4|6681.9|6675.9|6663.1|6655.6|296
1661528700000|2022-08-26 15:45:00|6676.5|6670.5|6680.9|6674.9|6690.1|6684.1|6670.4|6664.4|433
1661529000000|2022-08-26 15:50:00|6681.4|6675.4|6670.4|6664.4|6681.4|6675.4|6669.4|6663.4|241
1661529300000|2022-08-26 15:55:00|6669|6663|6666.6|6660.6|6670.5|6664.5|6656.2|6650.2|224
1661529600000|2022-08-26 16:00:00|6668.1|6662.1|6657|6651|6671.4|6665.4|6657|6651|48
1661529900000|2022-08-26 16:05:00|6657.5|6651.5|6636.7|6630.7|6661.4|6655.4|6636.7|6630.7|180
1661530200000|2022-08-26 16:10:00|6635.1|6629.1|6628.5|6622.5|6640.2|6634.2|6623.5|6617.5|307
1661530500000|2022-08-26 16:15:00|6628.4|6622.4|6627.9|6621.9|6633.4|6627.4|6622.3|6616.3|106
1661530800000|2022-08-26 16:20:00|6628.4|6622.4|6621|6615|6629.9|6623.9|6609.6|6603.6|176
1661531100000|2022-08-26 16:25:00|6621.5|6615.5|6622.5|6616.5|6626|6620|6620.5|6614.5|83
1661531400000|2022-08-26 16:30:00|6622|6616|6624.6|6618.6|6625.6|6619.6|6620|6614|49
1661531700000|2022-08-26 16:35:00|6623.6|6617.6|6631.7|6625.7|6632.1|6626.1|6623.6|6617.6|262
1661532000000|2022-08-26 16:40:00|6632.2|6626.2|6655.3|6649.3|6656.2|6650.2|6629.9|6623.9|221
1661532300000|2022-08-26 16:45:00|6655.2|6649.2|6678.3|6672.3|6679.8|6673.8|6654.7|6648.7|577
1661532600000|2022-08-26 16:50:00|6677.3|6671.3|6678|6672|6691.5|6685.5|6675|6668.4|660
1661532900000|2022-08-26 16:55:00|6678.5|6672.5|6695.3|6689.3|6704.9|6698.9|6677.4|6669.4|146
1661533200000|2022-08-26 17:00:00|6695.8|6689.8|6696|6690|6720.5|6713.4|6692|6686|337
1661533500000|2022-08-26 17:05:00|6695.5|6689.5|6688.1|6682.1|6706.4|6698.4|6684.8|6675.8|865
1661533800000|2022-08-26 17:10:00|6688.5|6682.5|6682.3|6676.3|6690.8|6684.8|6676.9|6670.9|280
1661534100000|2022-08-26 17:15:00|6682.8|6676.8|6691.5|6685.5|6696.9|6690.9|6682.8|6676.8|358
1661534400000|2022-08-26 17:20:00|6692.5|6686.5|6695|6689|6695.5|6689.5|6687.3|6681.3|562
1661534700000|2022-08-26 17:25:00|6694.6|6688.6|6711.3|6705.3|6715.7|6709.7|6689.2|6682.9|556
1661535000000|2022-08-26 17:30:00|6711.8|6705.8|6711.9|6705.9|6717.8|6711.8|6706|6698.2|264
1661535300000|2022-08-26 17:35:00|6711.4|6705.4|6707.3|6701.3|6716.4|6709.9|6701.4|6695|141
1661535600000|2022-08-26 17:40:00|6708.3|6702.3|6705.6|6699.6|6714.3|6708.3|6702.7|6696.7|293
1661535900000|2022-08-26 17:45:00|6703.1|6697.1|6707.2|6701.2|6707.7|6701.7|6699.6|6693.6|60
1661536200000|2022-08-26 17:50:00|6707.7|6701.7|6698.8|6692.8|6710.5|6704.5|6688.4|6682.4|481
1661536500000|2022-08-26 17:55:00|6699.8|6693.8|6687.6|6681.6|6700.3|6694.3|6675.5|6669.4|230
1661536800000|2022-08-26 18:00:00|6689.1|6679.1|6699|6693|6705.7|6698.2|6687.1|6679.1|303
1661537100000|2022-08-26 18:05:00|6697.1|6691.1|6692.3|6686.3|6703.3|6697.3|6691.8|6685.8|219
1661537400000|2022-08-26 18:10:00|6690.3|6684.3|6706.8|6700.8|6714.8|6708.8|6678.7|6672.7|751
1661537700000|2022-08-26 18:15:00|6708.3|6702.3|6702.7|6696.7|6713.7|6704.3|6692.6|6685.9|344
1661732100000|2022-08-29 00:15:00|6649.7|6643.7|6647.7|6641.7|6649.7|6643.7|6646.2|6640.2|7
1661732400000|2022-08-29 00:20:00|6648.2|6642.2|6650.7|6644.7|6657.7|6651.7|6647.7|6641.7|41
1661732700000|2022-08-29 00:25:00|6651.7|6641.7|6648.2|6642.2|6651.7|6645.7|6647.2|6641.2|32
1661733000000|2022-08-29 00:30:00|6648.7|6642.7|6650.7|6644.7|6654.2|6648.2|6647.7|6641.7|19
1661733300000|2022-08-29 00:35:00|6649.7|6643.7|6641.7|6635.7|6649.7|6643.7|6639.7|6633.7|36
1661733600000|2022-08-29 00:40:00|6641.2|6635.2|6635.7|6629.7|6641.2|6635.2|6628.7|6622.7|69
1661733900000|2022-08-29 00:45:00|6637.2|6631.2|6631.2|6625.2|6640.2|6634.2|6628.2|6622.2|20
1661734200000|2022-08-29 00:50:00|6629.7|6623.7|6629.7|6623.7|6630.7|6624.7|6623.2|6617.2|22
1661734500000|2022-08-29 00:55:00|6630.2|6624.2|6636.2|6630.2|6636.7|6630.7|6628.2|6622.2|19
1661734800000|2022-08-29 01:00:00|6634.7|6628.7|6628.2|6622.2|6636.2|6628.7|6613.2|6607.2|207
1661735100000|2022-08-29 01:05:00|6627.7|6621.7|6628.2|6622.2|6633.7|6627.7|6623.7|6617.7|23
1661735400000|2022-08-29 01:10:00|6628.7|6622.7|6619.7|6613.7|6633.7|6626.7|6617.2|6611.2|72
1661735700000|2022-08-29 01:15:00|6619.2|6613.2|6624.2|6618.2|6627.2|6621.2|6618.2|6612.2|35
1661736000000|2022-08-29 01:20:00|6625.2|6619.2|6633.2|6627.2|6633.2|6627.2|6619.2|6613.2|29
1661736300000|2022-08-29 01:25:00|6633.7|6627.7|6644.2|6638.2|6644.7|6638.7|6629.2|6623.2|10
1661736600000|2022-08-29 01:30:00|6644.7|6638.7|6649.7|6643.7|6651.7|6645.2|6642.2|6633.7|14
1661736900000|2022-08-29 01:35:00|6650.7|6644.7|6645.2|6635.2|6650.7|6644.7|6637.7|6631.7|29
1661737200000|2022-08-29 01:40:00|6646.7|6636.7|6650.2|6644.2|6650.7|6644.7|6642.7|6636.2|3
1661737500000|2022-08-29 01:45:00|6646.2|6640.2|6649.7|6643.7|6652.2|6646.2|6644.7|6638.7|39
1661737800000|2022-08-29 01:50:00|6649.2|6643.2|6657.7|6651.7|6659.7|6653.7|6647.2|6640.7|39
1661738100000|2022-08-29 01:55:00|6658.7|6652.7|6655.2|6649.2|6658.7|6652.7|6646.2|6640.2|6
1661738400000|2022-08-29 02:00:00|6654.7|6648.7|6646.7|6640.7|6654.7|6648.7|6642.7|6636.7|13
1661738700000|2022-08-29 02:05:00|6646.2|6640.2|6646.7|6640.7|6652.7|6646.7|6642.2|6636.2|10
1661739000000|2022-08-29 02:10:00|6646.2|6640.2|6646.7|6640.7|6646.7|6640.7|6641.7|6635.7|12
1661739300000|2022-08-29 02:15:00|6645.7|6639.7|6639.7|6629.7|6645.7|6639.7|6634.2|6628.2|9
1661739600000|2022-08-29 02:20:00|6638.2|6632.2|6640.7|6634.7|6640.7|6634.7|6635.7|6629.7|3
1661739900000|2022-08-29 02:25:00|6639.2|6633.2|6640.7|6634.7|6643.2|6637.2|6636.7|6630.7|14
1661740200000|2022-08-29 02:30:00|6641.2|6635.2|6626.7|6620.7|6650.7|6643.7|6625.7|6619.7|60
1661740500000|2022-08-29 02:35:00|6626.2|6620.2|6630.2|6624.2|6634.1|6628.1|6615.2|6609.2|135
1661740800000|2022-08-29 02:40:00|6629.7|6623.7|6631.2|6625.2|6631.2|6625.2|6620.2|6614.2|20
1661741100000|2022-08-29 02:45:00|6631.6|6625.6|6623.6|6613.6|6634.7|6628.7|6620.2|6612.7|29
1661741400000|2022-08-29 02:50:00|6622.1|6616.1|6624.1|6618.1|6625.7|6618.7|6619.1|6612.2|8
1661741700000|2022-08-29 02:55:00|6625.6|6615.6|6619.6|6613.6|6625.6|6617.1|6615.6|6609.6|22
1661742000000|2022-08-29 03:00:00|6619.1|6613.1|6621.6|6615.6|6622.1|6616.1|6615.2|6609.2|9
1661742300000|2022-08-29 03:05:00|6622.1|6616.1|6626.1|6620.1|6628.6|6620.1|6616.7|6610.7|8
1661742600000|2022-08-29 03:10:00|6628.6|6618.6|6627.1|6621.1|6635.6|6626.7|6625.1|6618.6|7
1661742900000|2022-08-29 03:15:00|6629.6|6619.6|6627.6|6617.6|6633.1|6624.1|6624.2|6617.6|4
1661743200000|2022-08-29 03:20:00|6623.6|6618.6|6627.1|6617.1|6632.6|6624.1|6623.6|6615.6|4
1661743500000|2022-08-29 03:25:00|6624.1|6618.1|6626.6|6616.6|6627.1|6619.1|6621.7|6615.6|2
1661743800000|2022-08-29 03:30:00|6624.1|6618.1|6626.1|6620.1|6626.6|6620.1|6623.1|6616.6|3
1661744100000|2022-08-29 03:35:00|6627.6|6621.6|6631.6|6625.6|6635.6|6629.6|6627.2|6621.2|7
1661744400000|2022-08-29 03:40:00|6630.1|6624.1|6621.6|6615.6|6630.6|6624.1|6621.1|6615.1|8
1661744700000|2022-08-29 03:45:00|6622.6|6616.6|6622.6|6616.6|6624.6|6618.6|6621.1|6615.1|20
1661745000000|2022-08-29 03:50:00|6622.1|6616.1|6622.1|6616.1|6624.1|6618.1|6620.1|6614.1|6
1661745300000|2022-08-29 03:55:00|6622.6|6616.6|6622.6|6616.6|6622.6|6616.6|6621.1|6615.1|7
1661745600000|2022-08-29 04:00:00|6622.1|6616.1|6629.1|6623.1|6630.6|6624.6|6622.1|6616.1|28
1661745900000|2022-08-29 04:05:00|6628.6|6622.6|6628.6|6622.6|6628.6|6622.6|6624.6|6618.6|15
1661746200000|2022-08-29 04:10:00|6629.1|6623.1|6629.6|6623.6|6629.6|6623.6|6625.6|6619.6|10
1661746500000|2022-08-29 04:15:00|6627.6|6621.6|6619.6|6613.6|6627.6|6621.6|6619.1|6613.1|17
1661746800000|2022-08-29 04:20:00|6621.1|6615.1|6621.1|6615.1|6622.1|6616.1|6618.6|6612.6|4
1661747100000|2022-08-29 04:25:00|6621.6|6615.6|6620.6|6614.6|6622.6|6616.6|6618.6|6612.6|5
1661747400000|2022-08-29 04:30:00|6621.1|6615.1|6640.1|6634.1|6641.6|6635.6|6620.6|6614.6|37
1661747700000|2022-08-29 04:35:00|6638.6|6632.6|6638.6|6632.6|6639.6|6633.6|6636.1|6630.1|3
1661748000000|2022-08-29 04:40:00|6637.6|6631.6|6639.6|6633.6|6640.6|6633.6|6633.6|6627.6|2
1661748300000|2022-08-29 04:45:00|6638.6|6632.6|6639.1|6633.1|6639.6|6633.6|6638.6|6632.6|0
1661748600000|2022-08-29 04:50:00|6638.6|6632.6|6640.1|6634.1|6645.6|6639.6|6638.6|6632.6|5
1661748900000|2022-08-29 04:55:00|6641.1|6635.1|6645.1|6639.1|6646.6|6639.1|6636.6|6630.6|4
1661749200000|2022-08-29 05:00:00|6645.6|6639.6|6629.6|6623.6|6645.6|6639.6|6628.1|6622.1|11
1661749500000|2022-08-29 05:05:00|6629.1|6623.1|6623.6|6617.6|6630.6|6624.6|6620.1|6614.1|14
1661749800000|2022-08-29 05:10:00|6622.6|6616.6|6621.1|6615.1|6622.6|6616.6|6619.1|6613.1|9
1661750100000|2022-08-29 05:15:00|6620.1|6614.1|6620.6|6614.6|6624.1|6618.1|6617.6|6611.6|11
1661750400000|2022-08-29 05:20:00|6621.1|6615.1|6631.6|6625.6|6635.1|6629.1|6619.6|6613.6|17
1661750700000|2022-08-29 05:25:00|6632.1|6626.1|6633.6|6627.6|6641.1|6635.1|6629.6|6623.6|29
1661751000000|2022-08-29 05:30:00|6633.1|6627.1|6623.1|6617.1|6634.1|6628.1|6623.1|6617.1|22
1661751300000|2022-08-29 05:35:00|6624.1|6618.1|6641.1|6635.1|6641.6|6635.6|6624.1|6618.1|28
1661751600000|2022-08-29 05:40:00|6640.6|6634.6|6646.6|6640.6|6647.1|6641.1|6634.6|6628.5|20
1661751900000|2022-08-29 05:45:00|6646.1|6640.1|6640.1|6634.1|6652.6|6645.6|6639.1|6633.1|13
1661752200000|2022-08-29 05:50:00|6640.6|6634.6|6651.6|6645.6|6657|6651|6635.1|6629.1|50
1661752500000|2022-08-29 05:55:00|6649|6643|6644.1|6638.1|6650.6|6644|6643|6633.6|6
1661752800000|2022-08-29 06:00:00|6645.6|6635.6|6631.6|6625.6|6645.6|6636.6|6630.6|6624.6|31
1661753100000|2022-08-29 06:05:00|6631.1|6625.1|6629.6|6623.6|6632.1|6626.1|6625.6|6619.6|8
1661753400000|2022-08-29 06:10:00|6629|6623|6621.1|6615.1|6629|6623|6619.1|6613.1|21
1661753700000|2022-08-29 06:15:00|6621|6615|6623.5|6617.5|6628|6622|6615|6609|43
1661754000000|2022-08-29 06:20:00|6624|6618|6622|6616|6625.5|6619.5|6616.6|6610.6|27
1661754300000|2022-08-29 06:25:00|6621.5|6615.5|6622.5|6616.5|6628|6622|6618.6|6612.6|30
1661754600000|2022-08-29 06:30:00|6623|6617|6628.5|6622.5|6634|6628|6622.5|6616.5|6
1661754900000|2022-08-29 06:35:00|6628|6622|6633|6627|6638.5|6630|6627|6621|5
1661755200000|2022-08-29 06:40:00|6632|6626|6636.5|6626.5|6636.5|6628|6631.5|6625.5|2
1661755500000|2022-08-29 06:45:00|6635|6629|6637.5|6631.5|6640.5|6632.5|6635|6629|9
1661755800000|2022-08-29 06:50:00|6637|6631|6635|6629|6639|6633|6635|6628.5|0
1661756100000|2022-08-29 06:55:00|6635.5|6629.5|6644.5|6638.5|6644.5|6638.5|6635.5|6629.5|1
1661756400000|2022-08-29 07:00:00|6644|6638|6637|6631|6648|6642|6637|6631|19
1661756700000|2022-08-29 07:05:00|6636.5|6630.5|6630|6624|6640.5|6634.5|6629|6623|23
1661757000000|2022-08-29 07:10:00|6629.5|6623.5|6624.5|6618.5|6629.5|6623.5|6620|6614|9
1661757300000|2022-08-29 07:15:00|6623.5|6617.5|6618|6612|6624.5|6618.5|6617.5|6611.5|16
1661757600000|2022-08-29 07:20:00|6618.5|6612.5|6619|6613|6623.5|6617.5|6618.5|6612.5|22
1661757900000|2022-08-29 07:25:00|6620|6614|6624.5|6618.5|6627.5|6620.5|6617|6611|48
1661758200000|2022-08-29 07:30:00|6625|6619|6618.5|6612.5|6626.5|6620.5|6618.5|6612.5|82
1661758500000|2022-08-29 07:35:00|6619.5|6613.5|6628.5|6622.5|6630.5|6624.5|6618.5|6612.5|101
1661758800000|2022-08-29 07:40:00|6628|6622|6621|6615|6628|6622|6619|6613|18
1661759100000|2022-08-29 07:45:00|6622|6616|6646|6640|6650|6644|6619.5|6613.5|87
1661759400000|2022-08-29 07:50:00|6644.5|6638.5|6644.5|6638.5|6646.5|6640.5|6638|6632|18
1661759700000|2022-08-29 07:55:00|6644|6638|6649.5|6643.5|6651|6645|6643|6637|23
1661760000000|2022-08-29 08:00:00|6648.5|6642.5|6643|6637|6649.5|6643.5|6641.5|6635.5|34
1661760300000|2022-08-29 08:05:00|6642|6636|6637.5|6631.5|6645.5|6639.5|6634|6628|25
1661760600000|2022-08-29 08:10:00|6637|6631|6636|6630|6640.5|6634.5|6628.5|6622.5|34
1661760900000|2022-08-29 08:15:00|6636.5|6630.5|6637.5|6631.5|6638.5|6632.5|6632.5|6626.5|7
1661761200000|2022-08-29 08:20:00|6637|6631|6637.5|6631.5|6642.5|6636.5|6637|6631|91
1661761500000|2022-08-29 08:25:00|6637|6631|6624.5|6618.5|6637|6631|6623.5|6617.5|47
1661761800000|2022-08-29 08:30:00|6623.5|6617.5|6621|6615|6625|6619|6617.5|6611.5|40
1661762100000|2022-08-29 08:35:00|6620.5|6614.5|6622|6616|6623.5|6617.5|6617.5|6611.5|22
1661762400000|2022-08-29 08:40:00|6621|6615|6623|6617|6623|6617|6617|6611|101
1661762700000|2022-08-29 08:45:00|6622|6616|6622|6616|6624|6618|6620|6614|21
1661763000000|2022-08-29 08:50:00|6621|6615|6620|6614|6628|6622|6619.5|6613.5|86
1661763300000|2022-08-29 08:55:00|6619.5|6613.5|6622|6616|6625|6619|6619.5|6613.5|82
1661763600000|2022-08-29 09:00:00|6621.5|6615.5|6612.5|6606.5|6622|6616|6612.5|6606.5|78
1661763900000|2022-08-29 09:05:00|6614.5|6608.5|6596|6590|6614.5|6608.5|6595|6589|129
1661764200000|2022-08-29 09:10:00|6595.5|6589.5|6598.9|6592.9|6602.5|6596.5|6594.5|6588.5|35
1661764500000|2022-08-29 09:15:00|6599|6593|6593|6587|6602|6596|6593|6587|16
1661764800000|2022-08-29 09:20:00|6592.5|6586.5|6597.9|6591.9|6597.9|6591.9|6591|6585|41
1661765100000|2022-08-29 09:25:00|6598|6592|6590|6584|6599.4|6593.4|6590|6584|25
1661765400000|2022-08-29 09:30:00|6590.5|6584.5|6604.5|6598.5|6606|6600|6590.5|6584.5|38
1661765700000|2022-08-29 09:35:00|6604|6598|6598.4|6592.4|6606|6600|6596.5|6590.5|254
1661766000000|2022-08-29 09:40:00|6596.5|6590.5|6595.4|6589.4|6602.4|6596.4|6593.5|6587.5|217
1661766300000|2022-08-29 09:45:00|6594.9|6588.9|6607.4|6601.4|6608.4|6602.4|6594.9|6588.9|313
1661766600000|2022-08-29 09:50:00|6607.9|6601.9|6600.4|6594.4|6610.4|6604.4|6600.4|6594.4|84
1661766900000|2022-08-29 09:55:00|6600.9|6594.9|6593.9|6587.9|6601.4|6595.4|6592.4|6586.4|77
1661767200000|2022-08-29 10:00:00|6593.4|6587.4|6591.9|6585.9|6597.4|6591.4|6588.4|6582.4|84
1661767500000|2022-08-29 10:05:00|6593.9|6587.9|6589.4|6583.4|6593.9|6587.9|6588.4|6582.4|5
1661767800000|2022-08-29 10:10:00|6588.4|6582.4|6585.9|6579.9|6589.4|6583.4|6585.4|6579.4|9
1661768100000|2022-08-29 10:15:00|6586.9|6580.9|6592.9|6586.9|6593.4|6587.4|6584.4|6578.4|9
1661768400000|2022-08-29 10:20:00|6593.4|6587.4|6595.9|6589.9|6597.4|6591.4|6590.4|6584.4|31
1661768700000|2022-08-29 10:25:00|6596.9|6590.9|6589.4|6583.4|6600.9|6594.9|6589.4|6583.4|26
1661769000000|2022-08-29 10:30:00|6588.9|6582.9|6588.4|6582.4|6592.4|6586.4|6587.9|6581.9|51
1661769300000|2022-08-29 10:35:00|6587.4|6581.4|6590.9|6584.9|6590.9|6584.9|6585.9|6579.9|13
1661769600000|2022-08-29 10:40:00|6591.4|6585.4|6592.4|6586.4|6592.4|6586.4|6586.4|6580.4|17
1661769900000|2022-08-29 10:45:00|6591.9|6585.9|6594.4|6588.4|6594.4|6588.4|6590.9|6584.9|4
1661770200000|2022-08-29 10:50:00|6592.9|6586.9|6593.4|6587.4|6593.4|6587.4|6590.4|6584.4|21
1661770500000|2022-08-29 10:55:00|6594.9|6588.9|6597.4|6591.4|6597.4|6591.4|6593.9|6587.9|17
1661770800000|2022-08-29 11:00:00|6596.9|6590.9|6580.9|6574.9|6597.4|6591.4|6577.9|6571.9|60
1661771100000|2022-08-29 11:05:00|6581.4|6575.4|6574.9|6568.9|6581.9|6575.9|6572.4|6566.4|42
1661771400000|2022-08-29 11:10:00|6575.9|6569.9|6572.4|6566.4|6576.4|6570.4|6569.4|6563.4|68
1661771700000|2022-08-29 11:15:00|6573.9|6567.9|6579.4|6573.4|6581.4|6575.4|6573.9|6567.9|21
1661772000000|2022-08-29 11:20:00|6576.9|6570.9|6577.4|6571.4|6579.4|6573.4|6575.4|6569.4|15
1661772300000|2022-08-29 11:25:00|6576.9|6570.9|6577.4|6571.4|6577.9|6571.9|6569.9|6563.9|14
1661772600000|2022-08-29 11:30:00|6576.9|6570.9|6576.4|6570.4|6579.4|6573.4|6573.4|6567.4|10
1661772900000|2022-08-29 11:35:00|6575.9|6569.9|6570.9|6564.9|6578.4|6572.4|6569.4|6563.4|71
1661773200000|2022-08-29 11:40:00|6571.4|6565.4|6577.4|6571.4|6578.4|6572.4|6571.4|6565.4|46
1661773500000|2022-08-29 11:45:00|6576.9|6570.9|6570.4|6564.4|6576.9|6570.9|6569.4|6563.4|40
1661773800000|2022-08-29 11:50:00|6573.4|6567.4|6573.9|6567.9|6574.9|6568.9|6570.9|6564.9|17
1661774100000|2022-08-29 11:55:00|6574.4|6568.4|6573.9|6567.9|6578.9|6572.9|6570.9|6564.9|37
1661774400000|2022-08-29 12:00:00|6573.4|6567.4|6573.8|6567.8|6574.8|6568.8|6569.3|6563.3|45
1661774700000|2022-08-29 12:05:00|6573.4|6567.4|6591.8|6585.8|6593.3|6587.3|6571.8|6565.8|115
1661775000000|2022-08-29 12:10:00|6592.3|6586.3|6597.3|6591.3|6600.3|6594.3|6590.8|6584.8|28
1661775300000|2022-08-29 12:15:00|6596.8|6590.8|6586.8|6580.8|6597.3|6591.3|6586.3|6580.3|105
1661775600000|2022-08-29 12:20:00|6586.3|6580.3|6580.3|6574.3|6589.3|6583.3|6579.3|6573.3|42
1661775900000|2022-08-29 12:25:00|6581.8|6575.8|6600.3|6594.3|6602.3|6596.3|6581.8|6575.8|64
1661776200000|2022-08-29 12:30:00|6599.8|6593.8|6603.3|6597.3|6619.8|6613.8|6596.3|6590.3|274
1661776500000|2022-08-29 12:35:00|6603.8|6597.8|6596.8|6590.8|6605.8|6599.8|6593.3|6587.3|96
1661776800000|2022-08-29 12:40:00|6596.3|6590.3|6602.3|6596.3|6608.8|6601.3|6594.3|6588.3|146
1661779800000|2022-08-29 13:30:00|6600.3|6594.3|6573.2|6567.2|6612.8|6601.7|6559.8|6553.8|837
1661780100000|2022-08-29 13:35:00|6572.7|6566.7|6588.7|6582.7|6609.7|6603.7|6569.7|6563.7|626
1661780400000|2022-08-29 13:40:00|6585.8|6579.8|6557.7|6551.7|6595.2|6589.2|6555.7|6549.7|469
1661780700000|2022-08-29 13:45:00|6557.2|6551.2|6560.7|6554.7|6567.7|6561.7|6552.2|6546.2|1141
1661781000000|2022-08-29 13:50:00|6561.7|6555.7|6570.2|6564.2|6578.2|6572.2|6557.7|6551.7|832
1661781300000|2022-08-29 13:55:00|6571.2|6565.2|6581.2|6575.2|6586.7|6580.7|6570.2|6564.2|414
1661781600000|2022-08-29 14:00:00|6580.7|6574.7|6592.7|6586.7|6593.2|6587.2|6579.2|6573.2|282
1661781900000|2022-08-29 14:05:00|6592.2|6586.2|6596.7|6590.7|6603.2|6597.2|6586.7|6580.7|270
1661782200000|2022-08-29 14:10:00|6596.2|6590.2|6587.7|6581.7|6605.7|6599.7|6581.2|6575.2|434
1661782500000|2022-08-29 14:15:00|6588.2|6582.2|6602.6|6596.6|6606.1|6600.1|6587.2|6581.2|478
1661782800000|2022-08-29 14:20:00|6600.6|6594.6|6585.6|6579.6|6611.1|6605.1|6579.6|6573.6|435
1661783100000|2022-08-29 14:25:00|6586.6|6580.6|6598.7|6592.7|6610.6|6604.6|6586.6|6580.6|331
1661783400000|2022-08-29 14:30:00|6598.6|6592.6|6608.7|6602.7|6619.6|6613.6|6598.2|6592.2|198
1661783700000|2022-08-29 14:35:00|6609.2|6603.2|6605.1|6599.1|6618.6|6612.6|6598.7|6592.7|305
1661784000000|2022-08-29 14:40:00|6605.2|6599.2|6608.1|6602.1|6627.7|6621.7|6599.2|6593.2|312
1661784300000|2022-08-29 14:45:00|6607.6|6601.6|6629.1|6623.1|6631.6|6625.6|6606.1|6600.1|262
1661784600000|2022-08-29 14:50:00|6629.6|6623.6|6625.6|6619.6|6637.6|6631.6|6621.6|6615.6|191
1661784900000|2022-08-29 14:55:00|6624.2|6618.2|6607.7|6601.7|6624.2|6618.2|6595.2|6589.2|265
1661785200000|2022-08-29 15:00:00|6609.2|6603.2|6611.6|6605.6|6617.1|6611.1|6604.2|6598.2|181
1661785500000|2022-08-29 15:05:00|6608.6|6602.6|6609.6|6603.6|6615.1|6609.1|6601.1|6595.1|124
1661785800000|2022-08-29 15:10:00|6610.1|6604.1|6603.6|6597.6|6612.6|6606.6|6602.1|6596.1|152
1661786100000|2022-08-29 15:15:00|6604.1|6598.1|6640.6|6634.6|6642.1|6636.1|6604.1|6598.1|324
1661786400000|2022-08-29 15:20:00|6640.1|6634.1|6673.6|6667.6|6680.6|6674.6|6637.6|6631.6|654
1661786700000|2022-08-29 15:25:00|6672.6|6666.6|6651.1|6645.1|6673.1|6667.1|6651.1|6645.1|389
1661787000000|2022-08-29 15:30:00|6651.6|6645.6|6663.6|6657.6|6664.6|6658.6|6644.6|6638.6|331
1661787300000|2022-08-29 15:35:00|6664.1|6658.1|6649.1|6643.1|6665.1|6659.1|6647.6|6641.6|317
1661787600000|2022-08-29 15:40:00|6648.6|6642.6|6640.6|6634.6|6654.1|6648.1|6640.1|6634.1|192
1661787900000|2022-08-29 15:45:00|6641.1|6635.1|6656.5|6650.5|6659.5|6653.5|6639.5|6633.5|184
1661788200000|2022-08-29 15:50:00|6656|6650|6644.5|6638.5|6660|6654|6638.5|6632.5|201
1661788500000|2022-08-29 15:55:00|6641.5|6635.5|6666.5|6660.5|6666.5|6660.5|6638.5|6632.5|222
1661788800000|2022-08-29 16:00:00|6664|6658|6672|6666|6688|6682|6661.5|6655.5|406
1661789100000|2022-08-29 16:05:00|6671.5|6665.5|6675|6669|6677|6671|6663.5|6657.5|233
1661789400000|2022-08-29 16:10:00|6676|6670|6682.5|6676.5|6686|6680|6674.5|6668.5|208
1661789700000|2022-08-29 16:15:00|6681|6675|6671.5|6665.5|6687.5|6681.5|6669|6663|233
1661790000000|2022-08-29 16:20:00|6672|6666|6670.5|6664.5|6678.5|6672.5|6668.5|6662.5|214
1661790300000|2022-08-29 16:25:00|6671|6665|6658.5|6652.5|6671|6665|6652|6646|315
1661790600000|2022-08-29 16:30:00|6658|6652|6642.5|6636.5|6658|6652|6630|6624|331
1661790900000|2022-08-29 16:35:00|6643.5|6637.5|6640|6634|6648|6642|6639|6633|112
1661791200000|2022-08-29 16:40:00|6639.5|6633.5|6640|6634|6642|6636|6634.5|6628.5|120
1661791500000|2022-08-29 16:45:00|6639|6633|6632|6626|6640.5|6634.5|6632|6626|190
1661791800000|2022-08-29 16:50:00|6632.5|6626.5|6637|6631|6642|6636|6631.5|6625.5|409
1661792100000|2022-08-29 16:55:00|6636.5|6630.5|6632.5|6626.5|6638.5|6632.5|6631.5|6625.5|312
1661792400000|2022-08-29 17:00:00|6633.5|6627.5|6629|6623|6637|6631|6626|6620|120
1661792700000|2022-08-29 17:05:00|6630.5|6624.5|6631|6625|6631|6625|6622.5|6616.5|85
1661793000000|2022-08-29 17:10:00|6632|6626|6623.5|6617.5|6634.5|6628.5|6623.5|6617.5|205
1661793300000|2022-08-29 17:15:00|6624|6618|6622.5|6616.5|6626|6620|6621|6615|88
1661793600000|2022-08-29 17:20:00|6623|6617|6626|6620|6628.5|6622.5|6622|6616|89
1661793900000|2022-08-29 17:25:00|6625.5|6619.5|6633|6627|6634|6628|6624.5|6618.5|131
1661794200000|2022-08-29 17:30:00|6633.5|6627.5|6632.5|6626.5|6634|6628|6631|6625|140
1661794500000|2022-08-29 17:35:00|6633|6627|6634|6628|6638.5|6632.5|6630|6624|205
1661794800000|2022-08-29 17:40:00|6633.5|6627.5|6643.5|6637.5|6645.5|6639.5|6632.5|6626.5|139
1661795100000|2022-08-29 17:45:00|6644|6638|6643.5|6637.5|6647|6641|6639|6633|162
1661795400000|2022-08-29 17:50:00|6643.4|6637.4|6633.5|6627.5|6644|6638|6631|6625|193
1661795700000|2022-08-29 17:55:00|6634|6628|6649.5|6643.5|6649.5|6643.5|6634|6628|215
1661796000000|2022-08-29 18:00:00|6650|6644|6638.9|6632.9|6652.5|6646.5|6636.9|6630.9|322
1661796300000|2022-08-29 18:05:00|6638.4|6632.4|6639.9|6633.9|6640.4|6634.4|6632.9|6626.9|365
1661796600000|2022-08-29 18:10:00|6639.4|6633.4|6647.9|6641.9|6654.4|6648.4|6638.9|6632.9|1181
1661796900000|2022-08-29 18:15:00|6647.4|6641.4|6657|6642|6661|6655|6643.4|6637.4|555
1661817600000|2022-08-30 00:00:00|6642.8|6636.8|6652.7|6646.7|6660.7|6651.3|6642.8|6636.8|78
1661817900000|2022-08-30 00:05:00|6652.2|6646.2|6638.7|6632.7|6652.7|6646.7|6636.7|6630.7|31
1661818200000|2022-08-30 00:10:00|6639.2|6633.2|6638.7|6632.7|6645.7|6639.7|6636.7|6630.7|19
1661818500000|2022-08-30 00:15:00|6639.7|6633.7|6637.2|6631.2|6644.2|6638.2|6636.7|6630.7|22
1661818800000|2022-08-30 00:20:00|6636.7|6630.7|6634.7|6628.7|6640.2|6634.2|6632.2|6626.2|20
1661819100000|2022-08-30 00:25:00|6634.2|6628.2|6640.2|6634.2|6640.7|6634.7|6633.2|6627.2|8
1661819400000|2022-08-30 00:30:00|6639.7|6633.7|6633.7|6627.7|6640.2|6634.2|6624.7|6618.7|96
1661819700000|2022-08-30 00:35:00|6632.7|6626.7|6629.7|6623.7|6633.2|6627.2|6623.2|6617.2|18
1661820000000|2022-08-30 00:40:00|6629.2|6623.2|6631.1|6625.1|6634.7|6628.7|6624.2|6618.2|7
1661820300000|2022-08-30 00:45:00|6630.7|6624.7|6635.1|6629.1|6642.1|6636.1|6628.6|6622.6|9
1661820600000|2022-08-30 00:50:00|6636.6|6630.6|6642.6|6636.6|6645.6|6639.6|6636.6|6630.6|15
1661820900000|2022-08-30 00:55:00|6643.1|6637.1|6636.6|6630.6|6648.2|6642.2|6636.1|6630.1|29
1661821200000|2022-08-30 01:00:00|6636.1|6630.1|6648.6|6642.6|6649.1|6643.1|6635.6|6629.6|63
1661821500000|2022-08-30 01:05:00|6649.1|6643.1|6656.1|6650.1|6657.1|6651.1|6636.2|6630.2|9
1661821800000|2022-08-30 01:10:00|6656.6|6650.6|6643.6|6637.6|6657.6|6651.6|6643.2|6637.2|11
1661822100000|2022-08-30 01:15:00|6644.1|6638.1|6634.6|6628.6|6651.7|6645.7|6634.1|6628.1|16
1661822400000|2022-08-30 01:20:00|6635.1|6629.1|6637.6|6631.6|6638.1|6632.1|6634.1|6628.1|2
1661822700000|2022-08-30 01:25:00|6638.1|6632.1|6634.7|6628.7|6638.1|6632.1|6631.6|6625.6|8
1661823000000|2022-08-30 01:30:00|6634.6|6628.6|6609.6|6603.6|6637.1|6631.1|6604.1|6598.1|64
1661823300000|2022-08-30 01:35:00|6610.1|6604.1|6609.1|6603.1|6614.1|6608.1|6607.1|6601.1|11
1661823600000|2022-08-30 01:40:00|6609.6|6603.6|6598.1|6592.1|6609.6|6603.6|6593.6|6587.6|50
1661823900000|2022-08-30 01:45:00|6597.6|6591.6|6593.6|6587.6|6601.1|6595.1|6592.1|6586.1|18
1661824200000|2022-08-30 01:50:00|6592.6|6586.6|6586.6|6580.6|6592.6|6586.6|6581.1|6575.1|44
1661824500000|2022-08-30 01:55:00|6587.1|6581.1|6570.1|6564.1|6587.1|6581.1|6567.6|6561.6|42
1661824800000|2022-08-30 02:00:00|6569.6|6563.6|6544.1|6538.1|6576.1|6570.1|6542.6|6536.6|99
1661825100000|2022-08-30 02:05:00|6545.1|6539.1|6555.6|6549.6|6557.1|6551.1|6540.1|6534.1|59
1661825400000|2022-08-30 02:10:00|6555.1|6549.1|6573.1|6567.1|6573.6|6567.6|6550.6|6544.6|74
1661825700000|2022-08-30 02:15:00|6573.6|6567.6|6573.1|6567.1|6580.1|6574.1|6568.1|6562.1|41
1661826000000|2022-08-30 02:20:00|6573.6|6567.6|6570.6|6564.6|6573.6|6567.6|6567.6|6561.6|4
1661826300000|2022-08-30 02:25:00|6568.6|6562.6|6556.6|6550.6|6568.6|6562.6|6556.6|6550.6|46
1661826600000|2022-08-30 02:30:00|6556.5|6550.5|6542.1|6536.1|6558.6|6552.1|6542.1|6536.1|40
1661826900000|2022-08-30 02:35:00|6542.5|6536.5|6542.6|6536.6|6553.6|6547.6|6541.6|6535.6|88
1661827200000|2022-08-30 02:40:00|6542.1|6536.1|6562.1|6556.1|6564.6|6558.6|6542.1|6536.1|64
1661827500000|2022-08-30 02:45:00|6561.6|6555.6|6589.5|6583.5|6589.5|6583.5|6559.1|6553.1|52
1661827800000|2022-08-30 02:50:00|6588.5|6582.5|6579.5|6573.5|6589.6|6582.5|6579.5|6573.5|27
1661828100000|2022-08-30 02:55:00|6579|6573|6566.1|6560.1|6579|6573|6565.1|6559.1|31
1661828400000|2022-08-30 03:00:00|6565.1|6559.1|6562.6|6556.6|6566.1|6560.1|6561.1|6555.1|36
1661828700000|2022-08-30 03:05:00|6560.1|6554.1|6558.6|6552.6|6560.6|6554.6|6557.1|6551.1|17
1661829000000|2022-08-30 03:10:00|6558.1|6552.1|6557.6|6551.6|6562.6|6556.6|6554.6|6548.6|31
1661829300000|2022-08-30 03:15:00|6557|6551|6556.1|6550.1|6559.1|6553.1|6553.6|6547.6|7
1661829600000|2022-08-30 03:20:00|6556.6|6550.6|6556.6|6550.6|6559.1|6553.1|6556.6|6550.6|4
1661829900000|2022-08-30 03:25:00|6556.1|6550.1|6558.6|6548.6|6560.1|6554.1|6553.1|6547.1|8
1661830200000|2022-08-30 03:30:00|6558.5|6548.5|6554.6|6548.6|6558.5|6549.1|6553.1|6547.1|7
1661830500000|2022-08-30 03:35:00|6554.1|6548.1|6553.6|6547.6|6564.6|6554.1|6553.6|6547.6|29
1661830800000|2022-08-30 03:40:00|6553.5|6547.5|6552.5|6546.5|6555.5|6549.5|6548.5|6542.5|43
1661831100000|2022-08-30 03:45:00|6552|6546|6575|6569|6577|6571|6550|6544|24
1661831400000|2022-08-30 03:50:00|6575.5|6565.5|6570.5|6564.5|6575.5|6565.5|6568|6561.5|6
1661831700000|2022-08-30 03:55:00|6568.5|6562.5|6568|6562|6569.5|6563|6564.6|6558.6|4
1661832000000|2022-08-30 04:00:00|6567.5|6561.5|6566.5|6560.5|6568|6562|6564.5|6558.5|5
1661832300000|2022-08-30 04:05:00|6564.5|6558.5|6562|6556|6566|6560|6562|6556|8
1661832600000|2022-08-30 04:10:00|6562.5|6556.5|6570.5|6564.5|6571.5|6565.5|6562|6556|12
1661832900000|2022-08-30 04:15:00|6570|6564|6573|6567|6573|6567|6563.5|6557.5|5
1661833200000|2022-08-30 04:20:00|6571.5|6565.5|6568|6562|6578|6569|6567|6559.5|5
1661833500000|2022-08-30 04:25:00|6567|6561|6570.5|6564.5|6572|6566|6564|6558|7
1661833800000|2022-08-30 04:30:00|6570|6564|6575.5|6565.5|6575.5|6566|6565.5|6559.5|29
1661834100000|2022-08-30 04:35:00|6574|6568|6573.5|6567.5|6575.5|6568|6569.5|6563.5|7
1661834400000|2022-08-30 04:40:00|6573|6567|6570|6564|6576|6570|6566.5|6560.5|5
1661834700000|2022-08-30 04:45:00|6568.5|6562.5|6565|6559|6568.5|6562.5|6564|6558|1
1661835000000|2022-08-30 04:50:00|6564.5|6558.5|6569|6563|6571.5|6564.9|6563.5|6557.5|2
1661835300000|2022-08-30 04:55:00|6569.1|6563.1|6578.5|6572.5|6581.5|6575.5|6569.1|6563.1|24
1661835600000|2022-08-30 05:00:00|6579.5|6573.5|6580.5|6574.5|6581|6575|6574|6568|7
1661835900000|2022-08-30 05:05:00|6577|6571|6577|6571|6580.5|6571|6570.5|6564.5|5
1661836200000|2022-08-30 05:10:00|6580.4|6570.4|6577.5|6571.5|6583.5|6577.5|6576|6569.5|8
1661836500000|2022-08-30 05:15:00|6577|6571|6569|6563|6577|6571|6567|6561|57
1661836800000|2022-08-30 05:20:00|6568.9|6562.9|6572.5|6566.5|6574.5|6568.5|6567.5|6561.5|9
1661837100000|2022-08-30 05:25:00|6572|6566|6572.5|6566.5|6574.5|6568.5|6568.5|6562.5|7
1661837400000|2022-08-30 05:30:00|6572.4|6566.4|6585|6579|6585|6579|6570|6564|7
1661837700000|2022-08-30 05:35:00|6584.5|6578.5|6572.5|6566.5|6584.9|6578.9|6572|6566|40
1661838000000|2022-08-30 05:40:00|6573|6567|6570|6564|6578.5|6572.5|6569.5|6563.5|11
1661838300000|2022-08-30 05:45:00|6570.4|6564.4|6574.9|6568.9|6576.4|6570.4|6569.4|6563.4|29
1661838600000|2022-08-30 05:50:00|6575.9|6569.9|6580.4|6574.4|6580.9|6574.9|6575.9|6569.9|5
1661838900000|2022-08-30 05:55:00|6580.9|6574.9|6583.9|6577.9|6587.9|6581.9|6579.9|6573.9|18
1661839200000|2022-08-30 06:00:00|6583.4|6577.4|6589.4|6583.4|6593.4|6587.4|6582.4|6576.4|11
1661839500000|2022-08-30 06:05:00|6590.4|6584.4|6591.9|6585.9|6593.4|6587.4|6589.4|6583.4|3
1661839800000|2022-08-30 06:10:00|6593.4|6587.4|6591.9|6585.9|6596.4|6590.4|6590.4|6584.4|20
1661840100000|2022-08-30 06:15:00|6592.4|6586.4|6595.4|6589.4|6596.4|6590.4|6591.4|6585.4|8
1661840400000|2022-08-30 06:20:00|6593.9|6587.9|6592.9|6586.9|6594.9|6588.9|6590.9|6584.9|9
1661840700000|2022-08-30 06:25:00|6591.9|6585.9|6579.9|6573.9|6592.9|6586.9|6578.9|6572.9|17
1661841000000|2022-08-30 06:30:00|6578.9|6572.9|6578.4|6572.4|6580.9|6574.9|6575.4|6569.4|27
1661841300000|2022-08-30 06:35:00|6577.9|6571.9|6579.9|6573.9|6581.4|6575.4|6577.9|6571.9|6
1661841600000|2022-08-30 06:40:00|6580.4|6574.4|6574.4|6568.4|6582.9|6576.9|6569.9|6563.9|95
1661841900000|2022-08-30 06:45:00|6574.9|6568.9|6580.9|6574.9|6583.9|6577.9|6570.4|6564.4|6
1661842200000|2022-08-30 06:50:00|6581.9|6575.9|6575.9|6569.9|6581.9|6575.9|6574.4|6568.4|7
1661842500000|2022-08-30 06:55:00|6576.4|6570.4|6573.4|6567.4|6578.9|6572.9|6573.4|6567.4|30
1661842800000|2022-08-30 07:00:00|6572.9|6566.9|6573.4|6567.4|6574.4|6568.4|6569.4|6563.4|24
1661843100000|2022-08-30 07:05:00|6574.9|6568.9|6579.9|6573.9|6581.9|6575.9|6572.9|6566.9|5
1661843400000|2022-08-30 07:10:00|6582.4|6572.4|6577.9|6571.9|6582.4|6574.4|6577.4|6571.4|2
1661843700000|2022-08-30 07:15:00|6580.4|6574.4|6572.4|6566.4|6580.4|6574.4|6566.9|6560.9|17
1661844000000|2022-08-30 07:20:00|6571.9|6565.9|6572.4|6566.4|6572.9|6566.9|6569.4|6563.4|8
1661844300000|2022-08-30 07:25:00|6570.4|6564.4|6596.4|6590.4|6599.4|6593.4|6570.4|6562.9|46
1661844600000|2022-08-30 07:30:00|6595.9|6589.9|6589.9|6583.9|6597.4|6591.4|6589.9|6583.9|9
1661844900000|2022-08-30 07:35:00|6590.4|6584.4|6595.9|6589.9|6598.9|6589.9|6590.4|6584.4|8
1661845200000|2022-08-30 07:40:00|6597.9|6591.9|6597.9|6591.9|6599.4|6592.9|6596.9|6589.4|15
1661845500000|2022-08-30 07:45:00|6599.4|6589.4|6612.9|6606.9|6619.4|6613.4|6596.9|6589.4|126
1661845800000|2022-08-30 07:50:00|6611.4|6605.4|6599.4|6593.4|6612.3|6606.3|6599.4|6593.4|14
1661846100000|2022-08-30 07:55:00|6598.9|6592.9|6583.9|6577.9|6605.4|6596.9|6582.4|6576.4|32
1661846400000|2022-08-30 08:00:00|6582.9|6576.9|6580.8|6574.8|6584.4|6578.4|6580.4|6574.4|15
1661846700000|2022-08-30 08:05:00|6581.3|6575.3|6581.4|6575.4|6582.4|6576.4|6580.3|6574.3|29
1661847000000|2022-08-30 08:10:00|6582.9|6576.9|6576.9|6570.9|6583.4|6577.4|6576.4|6570.4|61
1661847300000|2022-08-30 08:15:00|6578.9|6572.9|6583.4|6573.4|6583.4|6575.9|6575.4|6569.4|11
1661847600000|2022-08-30 08:20:00|6581.9|6575.9|6588.4|6582.4|6592.9|6582.9|6581.4|6575.4|11
1661847900000|2022-08-30 08:25:00|6588.9|6582.9|6596.4|6590.4|6598.9|6592.4|6588.4|6582.4|7
1661848200000|2022-08-30 08:30:00|6595.9|6589.9|6596.9|6590.9|6598.9|6592.9|6595.9|6589.9|20
1661848500000|2022-08-30 08:35:00|6596.4|6590.4|6603.3|6597.3|6603.3|6597.3|6596.4|6590.4|19
1661848800000|2022-08-30 08:40:00|6603.8|6597.8|6590.4|6584.4|6603.8|6597.8|6590.4|6582.4|15
1661849100000|2022-08-30 08:45:00|6589.4|6583.4|6589.4|6583.4|6596.4|6589.8|6589.4|6583.4|15
1661849400000|2022-08-30 08:50:00|6588.9|6582.9|6577.8|6571.8|6588.9|6582.9|6575.3|6569.3|33
1661849700000|2022-08-30 08:55:00|6577.3|6571.3|6586.3|6580.3|6586.8|6580.8|6575.8|6569.8|30
1661850000000|2022-08-30 09:00:00|6586.8|6580.8|6579.8|6573.8|6593.8|6587.8|6579.8|6573.4|18
1661850300000|2022-08-30 09:05:00|6578.8|6572.8|6575.8|6569.8|6587.8|6576.8|6574.8|6568.8|38
1661850600000|2022-08-30 09:10:00|6575.3|6569.3|6573.8|6567.8|6581.8|6575.8|6573.8|6567.8|16
1661850900000|2022-08-30 09:15:00|6573.3|6567.3|6572.3|6566.3|6577.8|6571.8|6566.3|6560.3|33
1661851200000|2022-08-30 09:20:00|6571.8|6565.8|6567.3|6561.3|6573.4|6567.4|6566.8|6560.8|67
1661851500000|2022-08-30 09:25:00|6565.4|6559.4|6569.8|6563.8|6572.3|6566.3|6565.4|6559.4|13
1661851800000|2022-08-30 09:30:00|6574.3|6568.3|6580.8|6574.8|6580.8|6574.8|6566.9|6560.9|51
1661852100000|2022-08-30 09:35:00|6582.3|6572.3|6583.8|6577.8|6588.8|6582.8|6578.3|6572.3|36
1661852400000|2022-08-30 09:40:00|6586.3|6576.3|6578.3|6572.3|6586.3|6577.9|6578.3|6572.3|3
1661852700000|2022-08-30 09:45:00|6578.8|6572.8|6588.3|6582.3|6588.4|6582.4|6578.3|6572.3|6
1661853000000|2022-08-30 09:50:00|6586.4|6580.4|6577.3|6571.3|6586.8|6580.8|6577.3|6571.3|8
1661853300000|2022-08-30 09:55:00|6566.4|6560.4|6577.3|6567.3|6577.3|6569.3|6565.3|6559.3|30
1661853600000|2022-08-30 10:00:00|6576.8|6570.8|6578.3|6568.3|6578.3|6572.3|6575.8|6567.3|24
1661853900000|2022-08-30 10:05:00|6575.8|6569.8|6577.3|6567.3|6578.3|6569.8|6575.8|6567.3|2
1661854200000|2022-08-30 10:10:00|6577.8|6567.8|6566.3|6560.3|6577.8|6568.8|6565.8|6559.8|14
1661854500000|2022-08-30 10:15:00|6566.8|6560.8|6573.3|6567.3|6573.3|6567.3|6566.8|6559.3|26
1661854800000|2022-08-30 10:20:00|6572.8|6566.8|6573.8|6567.8|6575.3|6569.3|6572.8|6566.8|5
1661855100000|2022-08-30 10:25:00|6573.3|6567.3|6570.3|6564.3|6573.8|6567.8|6568.3|6562.3|13
1661855400000|2022-08-30 10:30:00|6569.8|6563.8|6569.8|6563.8|6570.3|6564.3|6563.8|6557.8|43
1661855700000|2022-08-30 10:35:00|6571.3|6565.3|6566.3|6560.3|6571.3|6565.3|6564.8|6558.8|10
1661856000000|2022-08-30 10:40:00|6567.3|6561.3|6567.3|6561.3|6568.3|6562.3|6564.3|6558.3|9
1661856300000|2022-08-30 10:45:00|6565.3|6559.3|6567.7|6561.7|6567.7|6561.7|6557.8|6551.8|29
1661856600000|2022-08-30 10:50:00|6567.2|6561.2|6569.7|6563.7|6571.7|6565.7|6567.2|6561.2|5
1661856900000|2022-08-30 10:55:00|6569.3|6563.3|6569.8|6563.8|6572.7|6566.7|6567.8|6561.8|10
1661857200000|2022-08-30 11:00:00|6570.2|6564.2|6564.7|6558.7|6572.8|6566.8|6560.8|6554.8|21
1661857500000|2022-08-30 11:05:00|6566.3|6556.3|6564.7|6558.7|6567.3|6560.2|6559.3|6553.3|9
1661857800000|2022-08-30 11:10:00|6564.8|6558.8|6565.2|6559.2|6565.2|6559.2|6547.3|6541.3|71
1661858100000|2022-08-30 11:15:00|6564.3|6558.3|6560.3|6554.3|6565.8|6559.8|6558.3|6552.3|52
1661858400000|2022-08-30 11:20:00|6559.8|6553.8|6561.8|6555.8|6564.3|6556.2|6557.3|6551.3|18
1661858700000|2022-08-30 11:25:00|6561.7|6555.7|6554.3|6548.3|6564.3|6558.3|6554.3|6548.3|54
1661859000000|2022-08-30 11:30:00|6554.8|6548.8|6554.7|6548.7|6557.3|6549.8|6543.3|6537.3|81
1661859300000|2022-08-30 11:35:00|6553.8|6547.8|6555.8|6549.8|6555.8|6549.8|6550.3|6544.3|18
1661859600000|2022-08-30 11:40:00|6553.3|6547.3|6555.8|6549.8|6556.3|6550.3|6549.8|6542.3|24
1661859900000|2022-08-30 11:45:00|6555.3|6549.3|6548.3|6542.3|6557.3|6551.3|6548.3|6542.3|22
1661860200000|2022-08-30 11:50:00|6546.3|6540.3|6526.3|6520.3|6551.3|6545.3|6524.8|6518.8|274
1661860500000|2022-08-30 11:55:00|6525.8|6519.8|6541.8|6535.8|6543.7|6537.7|6525.3|6519.3|65
1661860800000|2022-08-30 12:00:00|6543.3|6533.3|6544.3|6538.3|6548.3|6542.3|6536.8|6530.8|26
1661861100000|2022-08-30 12:05:00|6542.8|6536.8|6546.8|6540.8|6549.3|6543.3|6540.3|6534.3|25
1661861400000|2022-08-30 12:10:00|6547.3|6541.3|6555.3|6549.3|6555.3|6549.3|6545.8|6539.8|33
1661861700000|2022-08-30 12:15:00|6555.8|6549.8|6563.8|6557.8|6564.8|6558.8|6555.3|6549.3|19
1661862000000|2022-08-30 12:20:00|6563.3|6557.3|6564.2|6558.2|6564.2|6558.2|6561.7|6555.7|25
1661862300000|2022-08-30 12:25:00|6562.7|6556.7|6558.7|6552.7|6564.7|6558.7|6558.7|6552.7|33
1661862600000|2022-08-30 12:30:00|6557.7|6551.7|6550.7|6544.7|6562.7|6556.7|6549.2|6543.2|31
1661862900000|2022-08-30 12:35:00|6550.2|6544.2|6549.7|6543.7|6554.2|6548.2|6544.2|6538.2|36
1661863200000|2022-08-30 12:40:00|6549.2|6543.2|6539.7|6533.7|6549.7|6543.7|6536.7|6530.7|57
1661866200000|2022-08-30 13:30:00|6535.7|6529.7|6543.2|6537.2|6574.2|6568.2|6534.8|6528.8|1519
1661866500000|2022-08-30 13:35:00|6542.3|6536.3|6562.2|6556.2|6564.7|6558.7|6528.3|6522.3|933
1661866800000|2022-08-30 13:40:00|6562.7|6556.7|6557.7|6551.7|6563.2|6557.2|6539.7|6533.7|789
1661867100000|2022-08-30 13:45:00|6559.2|6553.2|6566.7|6560.7|6569.1|6563.1|6548.2|6542.2|668
1661867400000|2022-08-30 13:50:00|6567.1|6561.1|6557.7|6551.7|6568.7|6562.7|6550.7|6544.7|439
1661867700000|2022-08-30 13:55:00|6557.2|6551.2|6569.7|6563.7|6574.7|6568.7|6556.2|6550.2|652
1661868000000|2022-08-30 14:00:00|6568.7|6562.7|6567.2|6561.2|6575.2|6569.2|6567.1|6561.1|435
1661868300000|2022-08-30 14:05:00|6566.7|6560.7|6554.6|6548.6|6568.2|6562.2|6549.7|6543.7|375
1661868600000|2022-08-30 14:10:00|6555.1|6549.1|6557.1|6551.1|6562.6|6556.6|6548.6|6542.6|318
1661868900000|2022-08-30 14:15:00|6557.6|6551.6|6558.1|6552.1|6572.6|6566.6|6555.6|6549.6|248
1661869200000|2022-08-30 14:20:00|6557.7|6551.7|6539.6|6533.6|6558.1|6552.1|6533.7|6527.7|614
1661869500000|2022-08-30 14:25:00|6539.7|6533.7|6565.1|6559.1|6567.1|6561.1|6539.2|6533.2|267
1661869800000|2022-08-30 14:30:00|6564.6|6558.6|6597.1|6591.1|6597.6|6591.6|6564.1|6558.1|573
1661870100000|2022-08-30 14:35:00|6597.6|6591.6|6579.6|6573.6|6597.6|6591.6|6570.1|6564.1|498
1661870400000|2022-08-30 14:40:00|6581.1|6575.1|6593.6|6587.6|6597.6|6591.6|6577.6|6571.6|414
1661870700000|2022-08-30 14:45:00|6594.1|6588.1|6578.6|6572.6|6596.6|6590.6|6574.6|6568.6|302
1661871000000|2022-08-30 14:50:00|6578.1|6572.1|6585.1|6579.1|6590.6|6584.6|6571.6|6565.6|360
1661871300000|2022-08-30 14:55:00|6584.6|6578.6|6592.6|6586.6|6593.1|6587.1|6577.1|6571.1|210
1661871600000|2022-08-30 15:00:00|6592.1|6586.1|6589.1|6583.1|6600.1|6594.1|6586.6|6580.6|259
1661871900000|2022-08-30 15:05:00|6589.6|6583.6|6587.6|6581.6|6589.6|6583.6|6577.6|6571.6|174
1661872200000|2022-08-30 15:10:00|6586.6|6580.6|6583.6|6577.6|6587.6|6581.6|6574.6|6568.6|183
1661872500000|2022-08-30 15:15:00|6583.1|6577.1|6585.1|6579.1|6586.6|6580.6|6574.1|6568.1|159
1661872800000|2022-08-30 15:20:00|6585.6|6579.6|6579.1|6573.1|6586.6|6580.6|6567.6|6561.6|472
1661873100000|2022-08-30 15:25:00|6578.6|6572.6|6579.6|6573.6|6582.1|6576.1|6566|6560|316
1661873400000|2022-08-30 15:30:00|6579.1|6573.1|6573.7|6567.7|6584.6|6578.6|6573.2|6567.2|357
1661873700000|2022-08-30 15:35:00|6570.7|6564.7|6570.2|6564.2|6577.1|6571.1|6566.2|6560.2|265
1661874000000|2022-08-30 15:40:00|6574.7|6568.7|6576.7|6570.7|6583.7|6577.7|6566.7|6560.7|212
1661874300000|2022-08-30 15:45:00|6576.2|6570.2|6581.7|6575.7|6581.7|6575.7|6571.7|6565.7|139
1661874600000|2022-08-30 15:50:00|6581.6|6575.6|6595.2|6589.2|6600.2|6594.2|6578.7|6572.7|308
1661874900000|2022-08-30 15:55:00|6595.7|6589.7|6601.1|6595.1|6610.1|6604.1|6595.2|6589.2|274
1661875200000|2022-08-30 16:00:00|6600.6|6594.6|6605.1|6599.1|6605.1|6599.1|6597.6|6591.6|307
1661875500000|2022-08-30 16:05:00|6604.6|6598.6|6591.6|6585.6|6606.6|6600.6|6591.6|6585.6|207
1661875800000|2022-08-30 16:10:00|6591.1|6585.1|6579.1|6573.1|6591.6|6585.6|6575.6|6569.6|236
1661876100000|2022-08-30 16:15:00|6579|6573|6580.6|6574.6|6582.1|6576.1|6569.6|6563.6|402
1661876400000|2022-08-30 16:20:00|6580.1|6574.1|6575.6|6569.6|6581.1|6575.1|6571.1|6565.1|151
1661876700000|2022-08-30 16:25:00|6576.1|6570.1|6587.5|6581.5|6589.5|6583.5|6567.5|6561.5|305
1661877000000|2022-08-30 16:30:00|6588|6582|6582.5|6576.5|6593|6587|6582|6576|233
1661877300000|2022-08-30 16:35:00|6583|6577|6582.9|6576.9|6585|6579|6579.9|6573.9|353
1661877600000|2022-08-30 16:40:00|6582.4|6576.4|6574.4|6568.4|6582.5|6576.5|6565.5|6559.5|313
1661877900000|2022-08-30 16:45:00|6573.9|6567.9|6576.9|6570.9|6579.4|6573.4|6569.4|6563.4|227
1661878200000|2022-08-30 16:50:00|6577|6571|6580.4|6574.4|6582.9|6576.9|6570.4|6564.4|337
1661878500000|2022-08-30 16:55:00|6579.9|6573.9|6591.4|6585.4|6591.9|6585.9|6579.4|6573.4|152
1661878800000|2022-08-30 17:00:00|6590.9|6584.9|6586.4|6580.4|6596.9|6590.9|6586.4|6580.4|412
1661879100000|2022-08-30 17:05:00|6585.4|6579.4|6596.4|6590.4|6597.9|6591.9|6585.4|6579.4|463
1661879400000|2022-08-30 17:10:00|6595.9|6589.9|6590.4|6584.4|6598.9|6592.9|6587.4|6581.4|390
1661879700000|2022-08-30 17:15:00|6590.9|6584.9|6596.9|6590.9|6604.4|6598.4|6589.9|6583.9|460
1661880000000|2022-08-30 17:20:00|6596.4|6590.4|6601.4|6595.4|6606.9|6600.9|6596.4|6590.4|151
1661880300000|2022-08-30 17:25:00|6601.9|6595.9|6617.9|6611.9|6617.9|6611.9|6601.4|6595.4|287
1661880600000|2022-08-30 17:30:00|6618.4|6612.4|6631|6625|6633.4|6627.4|6612.9|6606.9|304
1661880900000|2022-08-30 17:35:00|6631.4|6625.4|6622|6616|6634|6628|6614.5|6608.5|201
1661881200000|2022-08-30 17:40:00|6622.5|6616.5|6616.4|6610.4|6628.4|6622.4|6615.4|6609.4|194
1661881500000|2022-08-30 17:45:00|6615.4|6609.4|6618.9|6612.9|6618.9|6612.9|6615.4|6609.4|161
1661881800000|2022-08-30 17:50:00|6618.4|6612.4|6618.4|6612.4|6619.4|6613.4|6613.9|6607.9|157
1661882100000|2022-08-30 17:55:00|6617.9|6611.9|6630.5|6624.5|6633|6627|6612.4|6606.4|381
1661882400000|2022-08-30 18:00:00|6631|6625|6628.4|6622.4|6636|6630|6624.9|6618.9|436
1661882700000|2022-08-30 18:05:00|6628.9|6622.9|6631.4|6625.4|6635.9|6629.9|6626.9|6620.9|565
1661883000000|2022-08-30 18:10:00|6630.9|6624.9|6636.4|6630.4|6639.9|6633.9|6625.9|6619.9|1492
1661883300000|2022-08-30 18:15:00|6636.5|6630.5|6648.9|6642.9|6652.4|6646.4|6633.9|6627.9|678
1661904000000|2022-08-31 00:00:00|6653.7|6647.7|6629.1|6623.1|6664.1|6654.1|6629.1|6623.1|157
1661904300000|2022-08-31 00:05:00|6628.1|6622.1|6625.1|6619.1|6628.6|6622.6|6623.1|6617.1|29
1661904600000|2022-08-31 00:10:00|6626.1|6620.1|6626.6|6620.6|6627.6|6621.6|6622.7|6616.7|86
1661904900000|2022-08-31 00:15:00|6625.2|6619.2|6637.1|6631.1|6637.6|6631.6|6624.7|6618.7|32
1661905200000|2022-08-31 00:20:00|6638.1|6632.1|6652.1|6646.1|6653.1|6647.1|6638.1|6632.1|46
1661905500000|2022-08-31 00:25:00|6652.6|6646.6|6649.1|6643.1|6656.6|6650.6|6647.6|6641.6|22
1661905800000|2022-08-31 00:30:00|6649.6|6643.6|6654.6|6648.6|6657.6|6651.6|6649.6|6643.6|9
1661906100000|2022-08-31 00:35:00|6655.1|6649.1|6655.6|6649.6|6656.6|6650.6|6652.6|6646.6|10
1661906400000|2022-08-31 00:40:00|6656.1|6650.1|6654.6|6648.6|6658.1|6652.1|6649.1|6643.1|19
1661906700000|2022-08-31 00:45:00|6655.1|6649.1|6655.1|6649.1|6660.6|6654.6|6652.6|6646.6|28
1661907000000|2022-08-31 00:50:00|6655|6649|6665.6|6659.6|6666.6|6660.6|6654.1|6648.1|45
1661907300000|2022-08-31 00:55:00|6664.6|6658.6|6665.1|6659.1|6667.5|6661.5|6663.1|6657.1|15
1661907600000|2022-08-31 01:00:00|6663.6|6657.6|6654.1|6644.1|6663.6|6657.6|6651.1|6644.1|76
1661907900000|2022-08-31 01:05:00|6654|6648|6654.1|6648.1|6656.1|6650.1|6652.6|6644.1|8
1661908200000|2022-08-31 01:10:00|6654.6|6648.6|6659.1|6653.1|6662.1|6656.1|6653.1|6647.1|9
1661908500000|2022-08-31 01:15:00|6657.1|6651.1|6652.1|6646.1|6658.1|6652.1|6649.6|6643.6|16
1661908800000|2022-08-31 01:20:00|6651.6|6645.6|6640.1|6634.1|6651.6|6645.6|6640.1|6634.1|44
1661909100000|2022-08-31 01:25:00|6642|6636|6640.6|6634.6|6644|6638|6636.6|6630.6|26
1661909400000|2022-08-31 01:30:00|6639.6|6633.6|6648.6|6638.6|6652.1|6646.1|6639.6|6633.6|64
1661909700000|2022-08-31 01:35:00|6646.1|6640.1|6645.5|6639.5|6646.6|6640.6|6641.1|6635.1|16
1661910000000|2022-08-31 01:40:00|6649|6643|6649.5|6643.5|6652|6646|6647.1|6641.1|11
1661910300000|2022-08-31 01:45:00|6650.5|6644.5|6644.1|6638.1|6651.5|6645.5|6644.1|6634.5|11
1661910600000|2022-08-31 01:50:00|6645|6639|6641|6635|6650.5|6644.5|6640.5|6634.5|23
1661910900000|2022-08-31 01:55:00|6640.5|6634.5|6644|6638|6646|6640|6640.5|6634.5|7
1661911200000|2022-08-31 02:00:00|6643.5|6637.5|6646|6640|6647.5|6641.5|6641.5|6635.5|7
1661911500000|2022-08-31 02:05:00|6644.5|6638.5|6641.5|6635.5|6644.5|6638.5|6640.5|6634.5|11
1661911800000|2022-08-31 02:10:00|6641|6635|6640.5|6634.5|6641|6635|6634.5|6628.5|4
1661912100000|2022-08-31 02:15:00|6641.5|6635.5|6640.5|6634.5|6641.5|6635.5|6637.5|6631.5|4
1661912400000|2022-08-31 02:20:00|6640|6634|6640|6634|6641|6635|6637|6631|4
1661912700000|2022-08-31 02:25:00|6640.5|6634.5|6641|6635|6641.5|6635.5|6639|6633|3
1661913000000|2022-08-31 02:30:00|6643.5|6637.5|6647.5|6641.5|6649.5|6643.5|6643.5|6637.5|26
1661913300000|2022-08-31 02:35:00|6648|6642|6656|6650|6656|6650|6644|6638|36
1661913600000|2022-08-31 02:40:00|6657.5|6651.5|6643|6637|6657.5|6651.5|6641.5|6635.5|16
1661913900000|2022-08-31 02:45:00|6644|6638|6642.6|6636.6|6646.6|6640.6|6639.1|6633.1|8
1661914200000|2022-08-31 02:50:00|6643.1|6637.1|6652.6|6646.6|6653.6|6647.6|6642.6|6636.6|11
1661914500000|2022-08-31 02:55:00|6653.1|6647.1|6677.5|6671.5|6682.5|6676.5|6652.6|6646.6|100
1661914800000|2022-08-31 03:00:00|6678|6672|6683|6677|6685.9|6679.9|6672.5|6666.5|55
1661915100000|2022-08-31 03:05:00|6682.9|6676.9|6676.5|6670.5|6689|6683|6673|6667|32
1661915400000|2022-08-31 03:10:00|6675.9|6669.9|6676|6670|6679|6673|6672|6666|26
1661915700000|2022-08-31 03:15:00|6676.5|6670.5|6676.5|6670.5|6679.9|6673.9|6674|6668|9
1661916000000|2022-08-31 03:20:00|6677.9|6671.9|6684.5|6678.5|6685.9|6679.9|6676|6669.5|15
1661916300000|2022-08-31 03:25:00|6684.9|6678.9|6689.5|6683.5|6690.9|6684.9|6683.5|6677.5|7
1661916600000|2022-08-31 03:30:00|6689.4|6683.4|6687.5|6681.5|6690.5|6684|6686|6680|5
1661916900000|2022-08-31 03:35:00|6687.9|6681.9|6685|6679|6689|6683|6684|6678|4
1661917200000|2022-08-31 03:40:00|6683.5|6677.5|6685.9|6679.9|6685.9|6679.9|6683.5|6677.5|6
1661917500000|2022-08-31 03:45:00|6687.4|6681.4|6683.5|6677.5|6688.5|6682.5|6683.5|6677.5|8
1661917800000|2022-08-31 03:50:00|6683.9|6677.9|6679|6673|6683.9|6677.9|6679|6673|6
1661918100000|2022-08-31 03:55:00|6680.5|6674.5|6690.9|6684.9|6692.4|6686.4|6680.5|6674.5|17
1661918400000|2022-08-31 04:00:00|6691.4|6685.4|6692|6686|6696.4|6690.4|6691.4|6685.4|23
1661918700000|2022-08-31 04:05:00|6692.5|6686.5|6689.5|6683.5|6694.5|6688.5|6688|6682|4
1661919000000|2022-08-31 04:10:00|6689.4|6683.4|6690.9|6684.9|6691.4|6685.4|6689.4|6683.4|2
1661919300000|2022-08-31 04:15:00|||||||||2
1661919600000|2022-08-31 04:20:00|6689|6683|6690.5|6684.5|6690.9|6684.9|6688.4|6682.4|2
1661919900000|2022-08-31 04:25:00|6690.9|6684.9|6689.4|6683.4|6691.4|6685.4|6688.9|6682.9|2
1661920200000|2022-08-31 04:30:00|6689|6683|6696.9|6690.9|6696.9|6690.9|6688.9|6682.9|2
1661920500000|2022-08-31 04:35:00|6699|6693|6711.4|6705.4|6713.4|6707.4|6695.4|6689.4|90
1661920800000|2022-08-31 04:40:00|6712.4|6706.4|6713.4|6707.4|6715.4|6709.4|6711.4|6705.4|13
1661921100000|2022-08-31 04:45:00|6712.9|6706.9|6710.4|6704.4|6712.9|6706.9|6710.4|6704.4|4
1661921400000|2022-08-31 04:50:00|6710.9|6704.9|6715.4|6709.4|6715.4|6709.4|6710.9|6704.9|4
1661921700000|2022-08-31 04:55:00|6714.9|6708.9|6709.9|6703.9|6714.9|6708.9|6709.9|6703.9|12
1661922000000|2022-08-31 05:00:00|6710.9|6704.9|6710.4|6704.4|6712.9|6706.9|6709.9|6703.9|14
1661922300000|2022-08-31 05:05:00|6709.9|6703.9|6697.9|6691.9|6711.4|6705.4|6695.9|6689.9|19
1661922600000|2022-08-31 05:10:00|6698.9|6692.9|6707.9|6701.9|6710.4|6704.4|6698.4|6692.4|11
1661922900000|2022-08-31 05:15:00|6708.4|6702.4|6710.9|6704.9|6711.9|6705.9|6707.9|6701.9|5
1661923200000|2022-08-31 05:20:00|6710.4|6704.4|6705.9|6699.9|6711.4|6705.4|6705.4|6699.4|7
1661923500000|2022-08-31 05:25:00|6706.9|6700.9|6706.4|6700.4|6715.4|6709.4|6706.4|6700.4|34
1661923800000|2022-08-31 05:30:00|6707.4|6701.4|6721.4|6715.4|6724.4|6718.4|6707.4|6701.4|148
1661924100000|2022-08-31 05:35:00|6720.9|6714.9|6721.4|6715.4|6727.4|6721.4|6719.4|6713.4|109
1661924400000|2022-08-31 05:40:00|6720.9|6714.9|6718.4|6712.4|6722.9|6716.9|6715.9|6709.9|31
1661924700000|2022-08-31 05:45:00|6719.4|6713.4|6717.9|6711.9|6721.4|6715.4|6715.9|6709.9|19
1661925000000|2022-08-31 05:50:00|6718.4|6712.4|6724.9|6718.9|6725.4|6719.4|6718.4|6712.4|23
1661925300000|2022-08-31 05:55:00|6725.4|6719.4|6724.9|6718.9|6727.4|6721.4|6723.4|6717.4|17
1661925600000|2022-08-31 06:00:00|6725.4|6719.4|6724.4|6718.4|6735.4|6729.4|6724.4|6718.4|36
1661925900000|2022-08-31 06:05:00|6726.4|6720.4|6727.4|6721.4|6729.4|6723.4|6723.9|6717.9|13
1661926200000|2022-08-31 06:10:00|6727.9|6721.9|6724.3|6718.3|6731.4|6725.4|6721.9|6715.9|27
1661926500000|2022-08-31 06:15:00|6723.8|6717.8|6725.3|6719.3|6728.8|6722.8|6719.8|6713.8|50
1661926800000|2022-08-31 06:20:00|6725.8|6719.8|6724.8|6718.8|6732.3|6726.3|6724.3|6718.3|23
1661927100000|2022-08-31 06:25:00|6724.3|6718.3|6727.3|6721.3|6728.8|6722.8|6723.8|6717.8|17
1661927400000|2022-08-31 06:30:00|6726.8|6720.8|6725.8|6719.8|6730.3|6724.3|6723.3|6717.3|41
1661927700000|2022-08-31 06:35:00|6725.3|6719.3|6730.8|6724.8|6733.2|6727.2|6725.3|6719.3|19
1661928000000|2022-08-31 06:40:00|6732.3|6726.3|6730.3|6724.3|6735.3|6729.3|6729.8|6723.8|26
1661928300000|2022-08-31 06:45:00|6729.3|6723.3|6726.8|6720.8|6730.3|6724.3|6724.8|6718.8|18
1661928600000|2022-08-31 06:50:00|6727.7|6721.7|6728.7|6722.7|6729.2|6723.2|6723.8|6717.8|37
1661928900000|2022-08-31 06:55:00|6729.2|6723.2|6723.7|6717.7|6732.2|6726.2|6722.7|6716.7|43
1661929200000|2022-08-31 07:00:00|6724.2|6718.2|6719.7|6713.7|6727.2|6721.2|6718.2|6712.2|29
1661929500000|2022-08-31 07:05:00|6721.7|6715.7|6716.7|6710.7|6721.7|6715.7|6714.3|6708.3|19
1661929800000|2022-08-31 07:10:00|6716.2|6710.2|6707.2|6701.2|6716.7|6710.7|6702.2|6696.2|46
1661930100000|2022-08-31 07:15:00|6707.7|6701.7|6711.2|6705.2|6712.2|6706.2|6707.7|6701.7|31
1661930400000|2022-08-31 07:20:00|6709.2|6703.2|6710.7|6704.7|6712.2|6706.2|6706.7|6700.7|41
1661930700000|2022-08-31 07:25:00|6711.2|6705.2|6711.7|6705.7|6712.2|6706.2|6705.2|6699.2|51
1661931000000|2022-08-31 07:30:00|6711.2|6705.2|6709.7|6703.7|6712.2|6706.2|6708.7|6702.7|29
1661931300000|2022-08-31 07:35:00|6710.2|6704.2|6710.2|6704.2|6712.2|6706.2|6707.7|6701.7|15
1661931600000|2022-08-31 07:40:00|6710.7|6704.7|6701.2|6695.2|6712.2|6706.2|6698.7|6692.7|38
1661931900000|2022-08-31 07:45:00|6701.7|6695.7|6693.7|6687.7|6705.7|6699.7|6692.7|6686.7|22
1661932200000|2022-08-31 07:50:00|6694.2|6688.2|6696.7|6690.7|6698.2|6692.2|6693.7|6687.7|8
1661932500000|2022-08-31 07:55:00|6696.2|6690.2|6695.2|6689.2|6704.7|6698.7|6694.2|6688.2|13
1661932800000|2022-08-31 08:00:00|6694.7|6688.7|6689.2|6683.2|6700.7|6694.7|6689.2|6683.2|13
1661933100000|2022-08-31 08:05:00|6693.1|6687.1|6691.2|6685.2|6694.6|6688.6|6689.2|6683.2|7
1661933400000|2022-08-31 08:10:00|6688.2|6682.2|6663.2|6657.2|6697.8|6691.8|6663.2|6657.2|32
1661933700000|2022-08-31 08:15:00|6663.3|6657.3|6666.2|6660.2|6666.7|6660.7|6662.2|6656.2|22
1661934000000|2022-08-31 08:20:00|6665.8|6659.8|6659.7|6653.7|6665.8|6659.8|6656.7|6650.7|14
1661934300000|2022-08-31 08:25:00|6660.7|6654.7|6644.2|6638.2|6660.7|6654.7|6642.2|6636.2|48
1661934600000|2022-08-31 08:30:00|6643.2|6637.2|6629.7|6623.7|6643.7|6637.7|6626.7|6620.7|59
1661934900000|2022-08-31 08:35:00|6630.2|6624.2|6643.7|6637.7|6643.7|6637.7|6628.7|6622.7|65
1661935200000|2022-08-31 08:40:00|6641.2|6635.2|6641.2|6635.2|6643.7|6637.7|6639.7|6633.7|30
1661935500000|2022-08-31 08:45:00|6641.7|6635.7|6643.7|6637.7|6644.2|6638.2|6640.2|6634.2|39
1661935800000|2022-08-31 08:50:00|6643.2|6637.2|6650.2|6644.2|6653.2|6647.2|6641.2|6635.2|17
1661936100000|2022-08-31 08:55:00|6650.7|6644.7|6659.2|6653.2|6659.2|6653.2|6648.2|6642.2|35
1661936400000|2022-08-31 09:00:00|6655.7|6649.7|6634.2|6628.2|6657.7|6651.7|6633.2|6627.2|68
1661936700000|2022-08-31 09:05:00|6631.2|6625.2|6627.3|6621.3|6631.2|6625.2|6611.3|6605.3|96
1661937000000|2022-08-31 09:10:00|6625.8|6619.8|6619.8|6613.8|6626.3|6620.3|6611.8|6605.8|51
1661937300000|2022-08-31 09:15:00|6619.7|6613.7|6610.7|6604.7|6622.2|6616.2|6610.2|6604.2|71
1661937600000|2022-08-31 09:20:00|6611.2|6605.2|6606.7|6600.7|6614.2|6608.2|6606.7|6600.7|32
1661937900000|2022-08-31 09:25:00|6606.6|6600.6|6604.7|6598.7|6612.1|6606.1|6601.7|6595.7|56
1661938200000|2022-08-31 09:30:00|6605.2|6599.2|6602.7|6596.7|6609.2|6603.2|6601.2|6595.2|43
1661938500000|2022-08-31 09:35:00|6603.2|6597.2|6602.7|6596.7|6608.2|6602.2|6601.2|6595.2|26
1661938800000|2022-08-31 09:40:00|6603.2|6597.2|6608.7|6602.7|6609.2|6603.2|6601.2|6595.2|27
1661939100000|2022-08-31 09:45:00|6609.2|6603.2|6608.2|6602.2|6610.7|6604.7|6605.2|6599.2|26
1661939400000|2022-08-31 09:50:00|6606.7|6600.7|6610.2|6604.2|6613.2|6607.2|6606.2|6600.2|18
1661939700000|2022-08-31 09:55:00|6607.7|6601.7|6607.2|6601.2|6614.2|6608.2|6606.3|6600.3|10
1661940000000|2022-08-31 10:00:00|6606.7|6600.7|6602.7|6596.7|6611.2|6605.2|6593.7|6587.7|34
1661940300000|2022-08-31 10:05:00|6602.2|6596.2|6603.2|6597.2|6603.7|6597.7|6597.2|6591.2|6
1661940600000|2022-08-31 10:10:00|6603.7|6597.7|6609.2|6603.2|6610.7|6604.7|6602.7|6596.7|13
1661940900000|2022-08-31 10:15:00|6609.7|6603.7|6613.7|6607.7|6613.7|6607.7|6606.7|6600.7|18
1661941200000|2022-08-31 10:20:00|6612.7|6606.7|6613.7|6607.7|6614.2|6607.7|6607.2|6601.2|11
1661941500000|2022-08-31 10:25:00|6614.7|6608.7|6613.7|6607.7|6614.7|6608.7|6609.7|6603.7|19
1661941800000|2022-08-31 10:30:00|6613.2|6607.2|6596.7|6590.7|6613.2|6607.2|6595.2|6589.2|31
1661942100000|2022-08-31 10:35:00|6597.7|6591.7|6596.2|6590.2|6604.2|6598.2|6594.2|6588.2|39
1661942400000|2022-08-31 10:40:00|6595.7|6589.7|6599.7|6593.7|6606.2|6598.2|6594.2|6588.2|12
1661942700000|2022-08-31 10:45:00|6598.7|6592.7|6606.1|6600.1|6606.2|6600.2|6595.2|6589.2|17
1661943000000|2022-08-31 10:50:00|6606.2|6600.2|6603.7|6597.7|6608.7|6602.7|6601.2|6595.2|40
1661943300000|2022-08-31 10:55:00|6603.2|6597.2|6616.7|6610.7|6617.2|6611.2|6601.2|6595.2|47
1661943600000|2022-08-31 11:00:00|6616.2|6610.2|6622.7|6616.7|6624.7|6618.7|6606.2|6600.2|48
1661943900000|2022-08-31 11:05:00|6622.2|6616.2|6616.2|6610.2|6622.7|6616.7|6613.7|6607.7|11
1661944200000|2022-08-31 11:10:00|6615.2|6609.2|6623.2|6617.2|6628.7|6622.7|6615.2|6609.2|40
1661944500000|2022-08-31 11:15:00|6623.7|6617.7|6629.7|6623.7|6630.2|6624.2|6621.2|6615.2|50
1661944800000|2022-08-31 11:20:00|6628.7|6622.7|6629.2|6623.2|6630.2|6624.2|6625.7|6619.7|53
1661945100000|2022-08-31 11:25:00|6629.7|6623.7|6615.2|6609.2|6633.2|6627.2|6614.2|6608.2|83
1661945400000|2022-08-31 11:30:00|6615.7|6609.7|6618.7|6612.7|6621.7|6615.7|6614.2|6608.2|32
1661945700000|2022-08-31 11:35:00|6618.2|6612.2|6616.7|6610.7|6624.7|6618.7|6615.2|6609.2|27
1661946000000|2022-08-31 11:40:00|6617.2|6611.2|6617.7|6611.7|6618.7|6612.7|6615.2|6609.2|18
1661946300000|2022-08-31 11:45:00|6617.6|6611.6|6617.2|6611.2|6617.7|6611.7|6614.2|6608.2|31
1661946600000|2022-08-31 11:50:00|6616.7|6610.7|6615.2|6609.2|6617.1|6611.1|6614.2|6608.2|34
1661946900000|2022-08-31 11:55:00|6615.7|6609.7|6614.2|6608.2|6617.2|6611.2|6614.2|6608.2|33
1661947200000|2022-08-31 12:00:00|6614.7|6608.7|6613.7|6607.7|6618.1|6612.1|6611.6|6605.6|80
1661947500000|2022-08-31 12:05:00|6613.1|6607.1|6616.6|6610.6|6618.2|6612.2|6611.6|6605.6|145
1661947800000|2022-08-31 12:10:00|6616.2|6610.2|6615.6|6609.6|6618.1|6612.1|6612.1|6606.1|63
1661948100000|2022-08-31 12:15:00|6615.1|6609.1|6612.6|6606.6|6618.6|6612.6|6612.6|6606.6|24
1661948400000|2022-08-31 12:20:00|6611.2|6605.2|6604.1|6598.1|6611.2|6605.2|6601.2|6595.2|107
1661948700000|2022-08-31 12:25:00|6604.6|6598.6|6599.2|6593.2|6607.6|6601.6|6592.7|6586.7|133
1661949000000|2022-08-31 12:30:00|6598.7|6592.7|6595.2|6589.2|6602.2|6596.2|6589.7|6583.7|80
1661949300000|2022-08-31 12:35:00|6594.7|6588.7|6599.7|6593.7|6603.7|6597.7|6591.2|6585.2|25
1661949600000|2022-08-31 12:40:00|6598.2|6592.2|6597.1|6591.1|6602.2|6596.2|6590.2|6584.2|56
1661952600000|2022-08-31 13:30:00|6620.2|6614.2|6610.7|6604.7|6630.8|6624.8|6588.8|6582.8|963
1661952900000|2022-08-31 13:35:00|6609.7|6603.7|6618.7|6612.7|6622.7|6616.7|6603.2|6597.2|486
1661953200000|2022-08-31 13:40:00|6619.2|6613.2|6606.2|6600.2|6621.7|6615.7|6595.7|6589.7|357
1661953500000|2022-08-31 13:45:00|6605.7|6599.7|6663.6|6657.6|6668.6|6662.6|6605.7|6599.7|692
1661953800000|2022-08-31 13:50:00|6662.6|6656.6|6676.5|6670.5|6690.6|6684.6|6657.1|6651.1|753
1661954100000|2022-08-31 13:55:00|6675.5|6669.5|6664.5|6658.5|6683|6677|6658.5|6652.5|390
1661954400000|2022-08-31 14:00:00|6664|6658|6654.6|6648.6|6666.5|6660.5|6652.5|6646.5|312
1661954700000|2022-08-31 14:05:00|6655.1|6649.1|6676.6|6670.6|6690.5|6684.5|6651.6|6645.6|582
1661955000000|2022-08-31 14:10:00|6677.5|6671.5|6700.5|6694.5|6709|6703|6677.5|6671.5|578
1661955300000|2022-08-31 14:15:00|6701.5|6695.5|6686.5|6680.5|6701.5|6695.5|6677|6671|297
1661955600000|2022-08-31 14:20:00|6687.5|6681.5|6680.5|6674.5|6693|6687|6677|6671|394
1661955900000|2022-08-31 14:25:00|6681|6675|6695.5|6689.5|6707.6|6701.6|6678.5|6672.5|563
1661956200000|2022-08-31 14:30:00|6694.6|6688.6|6681.5|6675.5|6721.5|6715.5|6676.6|6670.6|530
1661956500000|2022-08-31 14:35:00|6680.5|6674.5|6684.5|6678.5|6689|6683|6670.1|6664.1|282
1661956800000|2022-08-31 14:40:00|6683.6|6677.6|6692.5|6686.5|6701.5|6695.5|6676|6670|299
1661957100000|2022-08-31 14:45:00|6692|6686|6697|6691|6706|6700|6692|6686|193
1661957400000|2022-08-31 14:50:00|6697.5|6691.5|6706|6700|6727|6721|6690.6|6684.6|404
1661957700000|2022-08-31 14:55:00|6704.5|6698.5|6703|6697|6715.5|6709.5|6699.5|6693.5|422
1661958000000|2022-08-31 15:00:00|6703.5|6697.5|6701.5|6695.5|6714.1|6708.1|6696|6690|446
1661958300000|2022-08-31 15:05:00|6701|6695|6702.5|6696.5|6704.5|6698.5|6696|6690|214
1661958600000|2022-08-31 15:10:00|6701.5|6695.5|6669.5|6663.5|6705|6699|6664.5|6658.5|345
1661958900000|2022-08-31 15:15:00|6670|6664|6682.5|6676.5|6684.4|6678.4|6668.5|6662.5|133
1661959200000|2022-08-31 15:20:00|6682.9|6676.9|6684.4|6678.4|6686.4|6680.4|6669.5|6663.5|323
1661959500000|2022-08-31 15:25:00|6683.9|6677.9|6667.9|6661.9|6685.8|6679.8|6660.4|6654.4|227
1661959800000|2022-08-31 15:30:00|6667.5|6661.5|6667.5|6661.5|6680.9|6674.9|6667|6661|187
1661960100000|2022-08-31 15:35:00|6667|6661|6682.4|6676.4|6682.9|6676.9|6666.9|6660.9|231
1661960400000|2022-08-31 15:40:00|6681.9|6675.9|6710.4|6704.4|6710.9|6704.9|6681.9|6675.9|475
1661960700000|2022-08-31 15:45:00|6709.4|6703.4|6702.9|6696.9|6710.9|6704.9|6695.9|6689.9|220
1661961000000|2022-08-31 15:50:00|6702.4|6696.4|6705.9|6699.9|6708.9|6702.9|6702.4|6696.4|203
1661961300000|2022-08-31 15:55:00|6706.8|6700.8|6717.9|6711.9|6718.9|6712.9|6706.4|6700.4|200
1661961600000|2022-08-31 16:00:00|6718.4|6712.4|6729.4|6723.4|6748.4|6742.4|6718.4|6712.4|556
1661961900000|2022-08-31 16:05:00|6730.9|6724.9|6720.9|6714.9|6740.4|6734.4|6719.4|6713.4|256
1661962200000|2022-08-31 16:10:00|6721.3|6715.3|6710.3|6704.3|6728.4|6722.4|6709.3|6703.3|283
1661962500000|2022-08-31 16:15:00|6709.8|6703.8|6713.3|6707.3|6719.3|6713.3|6705.4|6699.4|202
1661962800000|2022-08-31 16:20:00|6712.8|6706.8|6706.4|6700.4|6723.3|6717.3|6705.9|6699.9|265
1661963100000|2022-08-31 16:25:00|6706.3|6700.3|6710.3|6704.3|6713.8|6707.8|6704.9|6698.9|154
1661963400000|2022-08-31 16:30:00|6710.8|6704.8|6722.8|6716.8|6725.8|6719.8|6708.8|6702.8|353
1661963700000|2022-08-31 16:35:00|6724.3|6718.3|6708.3|6702.3|6724.3|6718.3|6704.3|6698.3|201
1661964000000|2022-08-31 16:40:00|6707.8|6701.8|6707.3|6701.3|6709.8|6703.8|6703.4|6697.4|136
1661964300000|2022-08-31 16:45:00|6706.8|6700.8|6735.3|6729.3|6739.3|6733.3|6706.8|6700.8|315
1661964600000|2022-08-31 16:50:00|6733.8|6727.8|6741.3|6735.3|6743.3|6737.3|6731.3|6725.3|237
1661964900000|2022-08-31 16:55:00|6740.3|6734.3|6739.8|6733.8|6743.8|6737.8|6731.8|6725.8|313
1661965200000|2022-08-31 17:00:00|6739.3|6733.3|6727.3|6721.3|6739.3|6733.3|6725.3|6719.3|228
1661965500000|2022-08-31 17:05:00|6726.8|6720.8|6738.8|6732.8|6743.8|6737.8|6722.3|6716.3|248
1661965800000|2022-08-31 17:10:00|6738.3|6732.3|6739.3|6733.3|6743.3|6737.3|6735.3|6729.3|204
1661966100000|2022-08-31 17:15:00|6739.8|6733.8|6717.8|6711.8|6740.8|6734.8|6715.8|6709.8|279
1661966400000|2022-08-31 17:20:00|6718.3|6712.3|6708.3|6702.3|6719.3|6713.3|6705.8|6699.8|253
1661966700000|2022-08-31 17:25:00|6708.8|6702.8|6691.3|6685.3|6710.3|6704.3|6687.8|6681.8|466
1661967000000|2022-08-31 17:30:00|6691.8|6685.8|6697.3|6691.3|6700.2|6694.2|6684.8|6678.8|235
1661967300000|2022-08-31 17:35:00|6696.8|6690.8|6688.2|6682.2|6698.7|6692.7|6681.8|6675.8|151
1661967600000|2022-08-31 17:40:00|6687.8|6681.8|6693.3|6687.3|6695.2|6689.2|6682.7|6676.7|228
1661967900000|2022-08-31 17:45:00|6693.8|6687.8|6698.8|6692.8|6710.8|6704.8|6693.3|6687.3|169
1661968200000|2022-08-31 17:50:00|6698.3|6692.3|6701.3|6695.3|6703.8|6697.8|6694.8|6688.8|110
1661968500000|2022-08-31 17:55:00|6702.3|6696.3|6699.3|6693.3|6702.3|6696.3|6694.8|6688.8|452
1661968800000|2022-08-31 18:00:00|6698.8|6692.8|6709.8|6703.8|6720.2|6714.2|6698.8|6692.8|390
1661969100000|2022-08-31 18:05:00|6709.3|6703.3|6703.2|6697.2|6712.7|6706.7|6702.8|6696.8|383
1661969400000|2022-08-31 18:10:00|6703.7|6697.7|6744.2|6738.2|6760.7|6754.7|6703.2|6697.2|1900
1661969700000|2022-08-31 18:15:00|6743.2|6737.2|6749.2|6743.2|6751.2|6745.2|6735.2|6729.2|764
1661990400000|2022-09-01 00:00:00|6741.4|6735.4|6749.2|6743.2|6749.7|6743.7|6730.3|6724.3|182
1661990700000|2022-09-01 00:05:00|6747.8|6741.8|6744.3|6738.3|6749.7|6743.7|6739.8|6733.8|51
1661991000000|2022-09-01 00:10:00|6744.8|6738.8|6733.8|6727.8|6744.8|6738.8|6730.3|6724.3|76
1661991300000|2022-09-01 00:15:00|6735.8|6729.8|6728.3|6722.3|6740.8|6734.8|6723.8|6717.8|66
1661991600000|2022-09-01 00:20:00|6727.8|6721.8|6724.8|6718.8|6731.3|6725.3|6722.8|6716.8|55
1661991900000|2022-09-01 00:25:00|6724.3|6718.3|6727.3|6721.3|6727.3|6721.3|6723.8|6717.8|9
1661992200000|2022-09-01 00:30:00|6726.8|6720.8|6732.3|6726.3|6733.3|6727.3|6722.3|6716.3|28
1661992500000|2022-09-01 00:35:00|6732.8|6726.8|6726.3|6720.3|6732.8|6726.8|6723.4|6717.4|5
1661992800000|2022-09-01 00:40:00|6725.8|6719.8|6730.8|6724.8|6733.3|6727.3|6722.3|6716.3|18
1661993100000|2022-09-01 00:45:00|6728.3|6722.3|6733.8|6727.8|6734.3|6728.3|6725.8|6719.8|14
1661993400000|2022-09-01 00:50:00|6734.3|6728.3|6737.3|6731.3|6741.3|6735.3|6733.3|6727.3|30
1661993700000|2022-09-01 00:55:00|6737.8|6731.8|6748.2|6742.2|6748.3|6742.3|6737.8|6731.8|54
1661994000000|2022-09-01 01:00:00|6749.7|6743.7|6768.2|6762.2|6771.7|6765.7|6749.2|6743.2|188
1661994300000|2022-09-01 01:05:00|6770.7|6764.7|6778.8|6772.8|6787.2|6781.2|6766.3|6760.3|86
1661994600000|2022-09-01 01:10:00|6779.2|6773.2|6777.8|6771.8|6786.3|6780.3|6774.8|6768.8|54
1661994900000|2022-09-01 01:15:00|6777.3|6771.3|6771.3|6765.3|6777.3|6771.3|6767.3|6761.3|49
1661995200000|2022-09-01 01:20:00|6771.8|6765.8|6775.8|6769.8|6779.3|6773.3|6770.3|6764.3|17
1661995500000|2022-09-01 01:25:00|6776.3|6770.3|6762.3|6756.3|6776.3|6770.3|6758.8|6752.8|17
1661995800000|2022-09-01 01:30:00|6761.8|6755.8|6757.8|6751.8|6765.3|6756.8|6753.8|6747.8|11
1661996100000|2022-09-01 01:35:00|6755.8|6749.8|6749.3|6743.3|6755.8|6749.8|6744.3|6738.3|29
1661996400000|2022-09-01 01:40:00|6747.8|6741.8|6744.3|6738.3|6752.8|6746.8|6744.3|6738.3|17
1661996700000|2022-09-01 01:45:00|6743.3|6737.3|6732.8|6726.8|6743.8|6737.8|6732.3|6726.3|19
1661997000000|2022-09-01 01:50:00|6733.3|6727.3|6730.3|6724.3|6733.8|6727.8|6729.8|6723.8|8
1661997300000|2022-09-01 01:55:00|6730.8|6724.8|6730.8|6724.8|6733.8|6727.8|6725.8|6719.8|38
1661997600000|2022-09-01 02:00:00|6730.3|6724.3|6729.3|6723.3|6733.2|6727.2|6728.8|6722.8|5
1661997900000|2022-09-01 02:05:00|6729.7|6723.7|6729.3|6723.3|6736.3|6728.3|6729.3|6723.3|9
1661998200000|2022-09-01 02:10:00|6729.2|6723.2|6729.3|6723.3|6731.3|6725.3|6724.3|6718.3|20
1661998500000|2022-09-01 02:15:00|6728.8|6722.8|6730.8|6724.8|6732.2|6726.2|6728.3|6722.3|15
1661998800000|2022-09-01 02:20:00|6731.3|6725.3|6736.2|6730.2|6736.8|6730.8|6730.3|6724.3|32
1661999100000|2022-09-01 02:25:00|6736.3|6730.3|6734.7|6728.7|6737.8|6731.8|6733.3|6727.3|20
1661999400000|2022-09-01 02:30:00|6734.2|6728.2|6728.3|6722.3|6734.7|6728.7|6727.2|6721.2|59
1661999700000|2022-09-01 02:35:00|6728.2|6722.2|6702.8|6696.8|6728.2|6722.2|6702.8|6696.8|71
1662000000000|2022-09-01 02:40:00|6702.3|6696.3|6683.3|6677.3|6710.2|6704.2|6683.3|6677.3|166
1662000300000|2022-09-01 02:45:00|6683.7|6677.7|6668.8|6662.8|6685.2|6679.2|6668.8|6662.8|183
1662000600000|2022-09-01 02:50:00|6669.2|6663.2|6662.3|6656.3|6674.3|6668.3|6662.3|6656.3|62
1662000900000|2022-09-01 02:55:00|6662.8|6656.8|6670.2|6664.2|6673.3|6667.3|6662.3|6656.3|87
1662001200000|2022-09-01 03:00:00|6669.8|6663.8|6667.2|6661.2|6677.2|6671.2|6665.2|6659.2|54
1662001500000|2022-09-01 03:05:00|6666.2|6660.2|6664.8|6658.8|6672.2|6666.2|6664.8|6658.8|14
1662001800000|2022-09-01 03:10:00|6665.3|6659.3|6660.7|6654.7|6669.7|6663.7|6657.7|6651.7|36
1662002100000|2022-09-01 03:15:00|6660.2|6654.2|6659.7|6653.7|6665.8|6659.8|6654.7|6648.7|106
1662002400000|2022-09-01 03:20:00|6660.2|6654.2|6658.8|6652.8|6663.3|6657.3|6652.8|6646.8|31
1662002700000|2022-09-01 03:25:00|6659.2|6653.2|6652.8|6646.8|6660.7|6654.7|6652.8|6646.8|47
1662003000000|2022-09-01 03:30:00|6654.8|6648.8|6666.7|6660.7|6666.7|6660.7|6651.3|6645.3|34
1662003300000|2022-09-01 03:35:00|6666.2|6660.2|6672.2|6666.2|6672.2|6666.2|6666.2|6660.2|15
1662003600000|2022-09-01 03:40:00|6668.7|6662.7|6661.2|6655.2|6671.2|6665.2|6660.2|6654.2|36
1662003900000|2022-09-01 03:45:00|6660.7|6654.7|6663.2|6657.2|6665.7|6659.7|6660.2|6654.2|4
1662004200000|2022-09-01 03:50:00|6663.1|6657.1|6661.7|6655.7|6664.7|6658.7|6660.7|6654.7|6
1662004500000|2022-09-01 03:55:00|6663.2|6657.2|6663.2|6657.2|6664.7|6658.7|6661.7|6655.7|0
1662004800000|2022-09-01 04:00:00|6662.7|6656.7|6666.2|6660.2|6666.2|6660.2|6662.7|6656.7|3
1662005100000|2022-09-01 04:05:00|6664.7|6658.7|6663.2|6657.2|6664.7|6658.7|6662.2|6656.2|6
1662005400000|2022-09-01 04:10:00|6661.7|6655.7|6664.7|6658.7|6667.2|6661.2|6661.2|6655.2|17
1662005700000|2022-09-01 04:15:00|6666.1|6660.1|6663.2|6657.2|6666.2|6660.2|6661.2|6655.2|4
1662006000000|2022-09-01 04:20:00|6662.7|6656.7|6663.2|6657.2|6663.7|6657.7|6661.2|6655.2|4
1662006300000|2022-09-01 04:25:00|6662.7|6656.7|6662.2|6656.2|6663.2|6657.2|6662.2|6656.2|12
1662006600000|2022-09-01 04:30:00|6663.1|6657.1|6678.2|6672.2|6679.2|6673.2|6663.1|6657.1|37
1662006900000|2022-09-01 04:35:00|6679.1|6673.1|6671.7|6665.7|6680.7|6674.7|6668.7|6662.7|6
1662007200000|2022-09-01 04:40:00|6672.2|6666.2|6667.7|6661.7|6672.2|6666.2|6665.7|6659.7|13
1662007500000|2022-09-01 04:45:00|6667.2|6661.2|6667.7|6661.7|6669.2|6663.2|6667.2|6661.2|8
1662007800000|2022-09-01 04:50:00|6667.2|6661.2|6664.7|6658.7|6667.2|6661.2|6664.2|6658.2|5
1662008100000|2022-09-01 04:55:00|6665.7|6659.7|6663.2|6657.2|6665.7|6659.7|6662.2|6656.2|9
1662008400000|2022-09-01 05:00:00|6662.7|6656.7|6663.2|6657.2|6665.2|6659.2|6662.7|6656.7|10
1662008700000|2022-09-01 05:05:00|6662.7|6656.7|6662.7|6656.7|6663.7|6657.7|6662.2|6656.2|1
1662009000000|2022-09-01 05:10:00|6662.2|6656.2|6661.7|6655.7|6663.2|6657.2|6661.2|6655.2|11
1662009300000|2022-09-01 05:15:00|6662.2|6656.2|6663.7|6657.7|6665.2|6659.2|6661.2|6655.2|7
1662009600000|2022-09-01 05:20:00|6663.2|6657.2|6667.2|6661.2|6667.2|6661.2|6663.2|6657.2|4
1662009900000|2022-09-01 05:25:00|6666.2|6660.2|6668.2|6662.2|6669.2|6663.2|6666.2|6660.2|0
1662010200000|2022-09-01 05:30:00|6668.6|6662.6|6664.1|6658.1|6669.2|6663.2|6661.6|6655.6|23
1662010500000|2022-09-01 05:35:00|6663.1|6657.1|6670.6|6664.6|6672.6|6666.6|6661.1|6655.1|49
1662010800000|2022-09-01 05:40:00|6669.7|6663.7|6669.1|6663.1|6672.1|6666.1|6667.2|6661.2|32
1662011100000|2022-09-01 05:45:00|6669.6|6663.6|6668.6|6662.6|6672.6|6666.6|6667.7|6661.7|45
1662011400000|2022-09-01 05:50:00|6669.6|6663.6|6666.6|6660.6|6670.6|6664.6|6661.1|6655.1|95
1662011700000|2022-09-01 05:55:00|6666.1|6660.1|6655.1|6649.1|6667.6|6661.6|6649.6|6643.6|33
1662012000000|2022-09-01 06:00:00|6655.6|6649.6|6652.6|6646.6|6657.1|6651.1|6649.6|6643.6|24
1662012300000|2022-09-01 06:05:00|6652.1|6646.1|6640.6|6634.6|6654.6|6648.6|6636.6|6630.6|48
1662012600000|2022-09-01 06:10:00|6640.1|6634.1|6641.6|6635.6|6643.1|6637.1|6638.1|6632.1|58
1662012900000|2022-09-01 06:15:00|6642.1|6636.1|6636.1|6630.1|6642.6|6636.6|6634.6|6628.6|22
1662013200000|2022-09-01 06:20:00|6636.6|6630.6|6637.1|6631.1|6643.6|6637.6|6634.1|6628.1|23
1662013500000|2022-09-01 06:25:00|6636.1|6630.1|6629.6|6623.6|6637.1|6631.1|6626.6|6620.6|86
1662013800000|2022-09-01 06:30:00|6630.6|6624.6|6625.1|6619.1|6630.6|6624.6|6619.6|6613.6|58
1662014100000|2022-09-01 06:35:00|6624.6|6618.6|6636|6630|6636|6630|6623.1|6617.1|18
1662014400000|2022-09-01 06:40:00|6635.6|6629.6|6652.6|6646.6|6656.5|6650.5|6635.5|6629.5|34
1662014700000|2022-09-01 06:45:00|6653.5|6647.5|6655|6649|6655.1|6649.1|6645|6639|31
1662015000000|2022-09-01 06:50:00|6656|6650|6643|6637|6656|6650|6638|6632|46
1662015300000|2022-09-01 06:55:00|6644|6638|6660|6654|6662|6656|6643|6637|18
1662015600000|2022-09-01 07:00:00|6660.5|6654.5|6651|6645|6660.5|6654.5|6644.5|6638.5|107
1662015900000|2022-09-01 07:05:00|6651.1|6645.1|6655.5|6649.5|6655.5|6649.5|6649.1|6643.1|28
1662016200000|2022-09-01 07:10:00|6654.1|6648.1|6666.5|6660.5|6669|6663|6652.1|6646.1|66
1662016500000|2022-09-01 07:15:00|6666|6660|6656|6650|6669|6663|6652.5|6646.5|27
1662016800000|2022-09-01 07:20:00|6656.5|6650.5|6660|6654|6665.5|6659.5|6653|6647|82
1662017100000|2022-09-01 07:25:00|6660.5|6654.5|6661.5|6655.5|6666.5|6660.5|6659.5|6653.5|29
1662017400000|2022-09-01 07:30:00|6663|6657|6644|6638|6663.5|6657.5|6644|6638|47
1662017700000|2022-09-01 07:35:00|6644.5|6638.5|6644|6638|6652.5|6646.5|6644|6638|11
1662018000000|2022-09-01 07:40:00|6645|6639|6649.5|6643.5|6651|6645|6639.5|6633.5|36
1662018300000|2022-09-01 07:45:00|6649.4|6643.4|6648.5|6642.5|6649.5|6643.5|6642.5|6636.5|72
1662018600000|2022-09-01 07:50:00|6649|6643|6635.4|6629.4|6649.5|6643.5|6634|6628|21
1662018900000|2022-09-01 07:55:00|6635.5|6629.5|6645|6639|6646.5|6640.5|6634.5|6628.5|15
1662019200000|2022-09-01 08:00:00|6645.5|6639.5|6640|6634|6646|6640|6637|6631|71
1662019500000|2022-09-01 08:05:00|6640.5|6634.5|6629.5|6623.5|6643|6637|6628.5|6622.5|77
1662019800000|2022-09-01 08:10:00|6628.9|6622.9|6632.5|6626.5|6635.5|6629.5|6624|6618|26
1662020100000|2022-09-01 08:15:00|6632|6626|6621|6615|6632.5|6626.5|6619|6613|27
1662020400000|2022-09-01 08:20:00|6620.5|6614.5|6612|6606|6620.5|6614.5|6609.5|6603.5|114
1662020700000|2022-09-01 08:25:00|6613|6607|6616.5|6610.5|6617.5|6611.5|6610.5|6604.5|27
1662021000000|2022-09-01 08:30:00|6616|6610|6615|6609|6621|6615|6612.5|6606.5|43
1662021300000|2022-09-01 08:35:00|6615.5|6609.5|6611.5|6605.5|6617.5|6611.5|6611.5|6605.5|15
1662021600000|2022-09-01 08:40:00|6611|6605|6606|6600|6615.5|6609.5|6605.5|6599.5|67
1662021900000|2022-09-01 08:45:00|6605|6599|6584.5|6578.5|6606.5|6600.5|6584|6578|244
1662022200000|2022-09-01 08:50:00|6585|6579|6571.5|6565.5|6585.5|6579.5|6566|6560|157
1662022500000|2022-09-01 08:55:00|6573.5|6567.5|6588.1|6582.1|6596.1|6590.1|6573.5|6567.5|140
1662022800000|2022-09-01 09:00:00|6586.6|6580.6|6586.1|6580.1|6591.1|6585.1|6583.6|6577.6|53
1662023100000|2022-09-01 09:05:00|6588|6582|6587.6|6581.6|6592.1|6586.1|6580.6|6574.6|32
1662023400000|2022-09-01 09:10:00|6588|6582|6587.6|6581.6|6592|6586|6583.6|6577.6|21
1662023700000|2022-09-01 09:15:00|6586.6|6580.6|6592.1|6586.1|6597.6|6591.6|6586.1|6580.1|91
1662024000000|2022-09-01 09:20:00|6591.6|6585.6|6595.6|6589.6|6597|6591|6588.6|6582.6|29
1662024300000|2022-09-01 09:25:00|6596|6590|6579.6|6573.6|6597.1|6591.1|6579.5|6573.5|174
1662024600000|2022-09-01 09:30:00|6579.5|6573.5|6578.6|6572.6|6582|6576|6571.5|6565.5|47
1662024900000|2022-09-01 09:35:00|6579.1|6573.1|6583|6577|6585.6|6579.6|6575.6|6569.6|27
1662025200000|2022-09-01 09:40:00|6582.5|6576.5|6576.5|6570.5|6591.5|6585.5|6574|6568|63
1662025500000|2022-09-01 09:45:00|6578|6572|6577.5|6571.5|6579|6573|6571|6565|20
1662025800000|2022-09-01 09:50:00|6578|6572|6584|6578|6585.5|6579.5|6575|6569|16
1662026100000|2022-09-01 09:55:00|6584.5|6578.5|6567|6561|6584.5|6578.5|6567|6561|30
1662026400000|2022-09-01 10:00:00|6567.5|6561.5|6561.5|6555.5|6572.5|6566.5|6561|6555|32
1662026700000|2022-09-01 10:05:00|6561|6555|6566|6560|6568|6562|6561|6555|80
1662027000000|2022-09-01 10:10:00|6565.5|6559.5|6555|6549|6566|6560|6553|6547|83
1662027300000|2022-09-01 10:15:00|6554.5|6548.5|6568|6562|6569.5|6563.5|6552|6546|32
1662027600000|2022-09-01 10:20:00|6566.5|6560.5|6577.5|6571.5|6584|6578|6566.5|6560.5|56
1662027900000|2022-09-01 10:25:00|6577|6571|6579.5|6573.5|6581|6575|6574|6568|120
1662028200000|2022-09-01 10:30:00|6579|6573|6558.5|6552.5|6579|6573|6555|6549|176
1662028500000|2022-09-01 10:35:00|6558|6552|6553.5|6547.5|6562|6556|6553|6547|35
1662028800000|2022-09-01 10:40:00|6554.5|6548.5|6554.9|6548.9|6562.4|6556.4|6551.9|6545.9|221
1662029100000|2022-09-01 10:45:00|6553.9|6547.9|6535.9|6529.9|6554.9|6548.9|6531.4|6525.4|120
1662029400000|2022-09-01 10:50:00|6535.4|6529.4|6543.9|6537.9|6543.9|6537.9|6535.4|6529.4|31
1662029700000|2022-09-01 10:55:00|6542.4|6536.4|6544.5|6538.5|6550.9|6544.9|6542.4|6536.4|61
1662030000000|2022-09-01 11:00:00|6544|6538|6546.4|6540.4|6547.4|6541.4|6528|6522|75
1662030300000|2022-09-01 11:05:00|6545.9|6539.9|6546.4|6540.4|6546.9|6540.9|6539|6533|14
1662030600000|2022-09-01 11:10:00|6545.9|6539.9|6545.9|6539.9|6547.9|6541.9|6543.4|6537.4|63
1662030900000|2022-09-01 11:15:00|6545.4|6539.4|6545.9|6539.9|6547.9|6541.9|6541.9|6535.9|48
1662031200000|2022-09-01 11:20:00|6546.4|6540.4|6541.4|6535.4|6546.9|6540.9|6538|6532|37
1662031500000|2022-09-01 11:25:00|6540.9|6534.9|6536|6530|6541.4|6535.4|6529.9|6523.9|30
1662031800000|2022-09-01 11:30:00|6535.5|6529.5|6544.5|6538.5|6544.5|6538.5|6527|6521|358
1662032100000|2022-09-01 11:35:00|6544|6538|6544|6538|6546|6540|6541.5|6535.5|35
1662032400000|2022-09-01 11:40:00|6544.5|6538.5|6547|6541|6548|6542|6542.5|6536.5|44
1662032700000|2022-09-01 11:45:00|6546.5|6540.5|6542|6536|6546.5|6540.5|6536.5|6530.5|74
1662033000000|2022-09-01 11:50:00|6542.5|6536.5|6544.5|6538.5|6545|6539|6540|6534|28
1662033300000|2022-09-01 11:55:00|6544.6|6538.6|6546|6540|6553|6547|6541.5|6535.5|104
1662033600000|2022-09-01 12:00:00|6545.5|6539.5|6540|6534|6545.5|6539.5|6536|6530|239
1662033900000|2022-09-01 12:05:00|6539.5|6533.5|6542.5|6536.5|6544.5|6538.5|6537|6531|232
1662034200000|2022-09-01 12:10:00|6542.1|6536.1|6538.1|6532.1|6547.5|6541.5|6538.1|6532.1|177
1662034500000|2022-09-01 12:15:00|6535.6|6529.6|6547|6541|6548|6542|6535.6|6529.6|71
1662034800000|2022-09-01 12:20:00|6546.6|6540.6|6544.1|6538.1|6546.6|6540.6|6540.1|6534.1|323
1662035100000|2022-09-01 12:25:00|6543.6|6537.6|6534.6|6528.6|6543.6|6537.6|6530.1|6524.1|137
1662035400000|2022-09-01 12:30:00|6535.1|6529.1|6530.1|6524.1|6541.6|6534.6|6530.1|6524.1|93
1662035700000|2022-09-01 12:35:00|6529|6523|6529.1|6523.1|6531.1|6525.1|6526.1|6520.1|288
1662036000000|2022-09-01 12:40:00|6526.6|6520.6|6541.6|6535.6|6543.1|6537.1|6524.1|6518.1|227
1662039000000|2022-09-01 13:30:00|6544.1|6538.1|6568|6562|6590.5|6584.5|6539.6|6533.6|1326
1662039300000|2022-09-01 13:35:00|6570.4|6564.4|6562.9|6556.9|6570.4|6564.4|6544.5|6538.5|656
1662039600000|2022-09-01 13:40:00|6563.4|6557.4|6560.9|6554.9|6566.9|6560.9|6555.4|6549.4|553
1662039900000|2022-09-01 13:45:00|6562.4|6556.4|6542.5|6536.5|6566.4|6560.4|6541.4|6535.4|426
1662040200000|2022-09-01 13:50:00|6542|6536|6539.4|6533.4|6555.9|6549.9|6536.9|6530.9|456
1662040500000|2022-09-01 13:55:00|6542.4|6536.4|6528.5|6522.5|6543.9|6537.9|6526|6520|541
1662040800000|2022-09-01 14:00:00|6528.9|6522.9|6529.5|6523.5|6537.5|6531.5|6524.5|6518.5|559
1662041100000|2022-09-01 14:05:00|6529|6523|6522.5|6516.5|6543.9|6537.9|6522|6516|459
1662041400000|2022-09-01 14:10:00|6523|6517|6499.6|6493.6|6523.5|6517.5|6482.6|6476.6|719
1662041700000|2022-09-01 14:15:00|6499.5|6493.5|6475.6|6469.6|6500.5|6494.5|6462.6|6456.6|1122
1662042000000|2022-09-01 14:20:00|6475.1|6469.1|6472|6466|6479.6|6473.6|6460.6|6454.6|682
1662042300000|2022-09-01 14:25:00|6474|6468|6500|6494|6501|6495|6470|6464|608
1662042600000|2022-09-01 14:30:00|6500.1|6494.1|6472.5|6466.5|6500.5|6494.5|6469.5|6463.5|558
1662042900000|2022-09-01 14:35:00|6473.5|6467.5|6473|6467|6500|6494|6469|6463|701
1662043200000|2022-09-01 14:40:00|6472.5|6466.5|6469|6463|6479.5|6473.5|6468|6462|695
1662043500000|2022-09-01 14:45:00|6469.5|6463.5|6431.5|6425.5|6469.5|6463.5|6430|6424|1195
1662043800000|2022-09-01 14:50:00|6430.6|6424.6|6443.6|6437.6|6451.5|6445.5|6426.6|6420.6|946
1662044100000|2022-09-01 14:55:00|6444|6438|6446.6|6440.6|6447.1|6441.1|6429.6|6423.6|640
1662044400000|2022-09-01 15:00:00|6447.5|6441.5|6442|6436|6456.1|6450.1|6439.6|6433.6|595
1662044700000|2022-09-01 15:05:00|6442.1|6436.1|6446.6|6440.6|6448.1|6442.1|6436.1|6430.1|590
1662045000000|2022-09-01 15:10:00|6448.1|6442.1|6438.6|6432.6|6448.1|6442.1|6429|6423|492
1662045300000|2022-09-01 15:15:00|6439|6433|6442|6436|6452.5|6446.5|6438.5|6432.5|340
1662045600000|2022-09-01 15:20:00|6442.1|6436.1|6430.6|6424.6|6442.6|6436.6|6429.6|6423.6|329
1662045900000|2022-09-01 15:25:00|6431.1|6425.1|6432.1|6426.1|6439.1|6433.1|6429.1|6423.1|349
1662046200000|2022-09-01 15:30:00|6432.6|6426.6|6424.1|6418.1|6434.1|6428.1|6421.1|6415.1|443
1662046500000|2022-09-01 15:35:00|6423.1|6417.1|6416.7|6410.7|6425.1|6419.1|6415.1|6409.1|760
1662046800000|2022-09-01 15:40:00|6416.2|6410.2|6399.8|6393.8|6418.2|6412.2|6396.3|6390.3|717
1662047100000|2022-09-01 15:45:00|6399.3|6393.3|6402.3|6396.3|6407.3|6401.3|6396.9|6390.9|511
1662047400000|2022-09-01 15:50:00|6402.4|6396.4|6400.9|6394.9|6405.3|6399.3|6388.4|6382.4|617
1662047700000|2022-09-01 15:55:00|6401.4|6395.4|6395|6389|6402.9|6396.9|6386.5|6380.5|400
1662048000000|2022-09-01 16:00:00|6394.5|6388.5|6412.9|6406.9|6412.9|6406.9|6389|6383|425
1662048300000|2022-09-01 16:05:00|6413.4|6407.4|6418.8|6412.8|6420.8|6414.8|6407.4|6401.4|685
1662048600000|2022-09-01 16:10:00|6417.9|6411.9|6410.8|6404.8|6423.3|6417.3|6407.3|6401.3|434
1662048900000|2022-09-01 16:15:00|6411.3|6405.3|6419.6|6413.6|6430.6|6424.6|6409.2|6403.2|668
1662049200000|2022-09-01 16:20:00|6421.1|6415.1|6399.7|6393.7|6421.6|6415.6|6399.2|6393.2|297
1662049500000|2022-09-01 16:25:00|6399.2|6393.2|6399.8|6393.8|6403.2|6397.2|6394.3|6388.3|307
1662049800000|2022-09-01 16:30:00|6400.7|6394.7|6410.6|6404.6|6412.1|6406.1|6396.7|6390.7|391
1662050100000|2022-09-01 16:35:00|6410.1|6404.1|6392.2|6386.2|6416.1|6410.1|6391.2|6385.2|352
1662050400000|2022-09-01 16:40:00|6391.7|6385.7|6375.8|6369.8|6391.7|6385.7|6371.8|6365.8|553
1662050700000|2022-09-01 16:45:00|6375.3|6369.3|6371.8|6365.8|6376.2|6370.2|6361.3|6355.3|529
1662051000000|2022-09-01 16:50:00|6371.3|6365.3|6366.3|6360.3|6376.8|6370.8|6356.9|6350.9|365
1662051300000|2022-09-01 16:55:00|6365.8|6359.8|6368.8|6362.8|6369.8|6363.8|6357.9|6351.9|374
1662051600000|2022-09-01 17:00:00|6369.3|6363.3|6367.3|6361.3|6371.3|6365.3|6363.3|6357.3|294
1662051900000|2022-09-01 17:05:00|6367.8|6361.8|6391.3|6385.3|6391.8|6385.8|6367.8|6361.8|450
1662052200000|2022-09-01 17:10:00|6391.8|6385.8|6379.8|6373.8|6392.3|6386.3|6378.3|6372.3|359
1662052500000|2022-09-01 17:15:00|6380.3|6374.3|6392.2|6386.2|6396.7|6390.7|6379.8|6373.8|358
1662052800000|2022-09-01 17:20:00|6392.7|6386.7|6391.3|6385.3|6395.7|6389.7|6386.2|6380.2|358
1662053100000|2022-09-01 17:25:00|6391.8|6385.8|6386.8|6380.8|6396.2|6390.2|6384.3|6378.3|258
1662053400000|2022-09-01 17:30:00|6387.3|6381.3|6391.2|6385.2|6391.8|6385.8|6384.3|6378.3|200
1662053700000|2022-09-01 17:35:00|6390.7|6384.7|6388.8|6382.8|6393.3|6387.3|6384.3|6378.3|373
1662054000000|2022-09-01 17:40:00|6389.3|6383.3|6382.8|6376.8|6389.3|6383.3|6380.3|6374.3|330
1662054300000|2022-09-01 17:45:00|6381.8|6375.8|6371.8|6365.8|6382.3|6376.3|6366.4|6360.4|610
1662054600000|2022-09-01 17:50:00|6372.8|6366.8|6371|6365|6373.8|6367.8|6368.8|6362.8|722
1662054900000|2022-09-01 17:55:00|6372|6366|6358.7|6352.7|6375.1|6369.1|6356.2|6350.2|566
1662055200000|2022-09-01 18:00:00|6359.2|6353.2|6355.5|6349.5|6361.1|6355.1|6350.7|6344.7|631
1662055500000|2022-09-01 18:05:00|6355|6349|6353.4|6347.4|6357.4|6351.4|6348.9|6342.9|764
1662055800000|2022-09-01 18:10:00|6357.5|6351.5|6358.7|6352.7|6366.2|6360.2|6351.6|6345.6|1941
1662056100000|2022-09-01 18:15:00|6358.2|6352.2|6368.8|6362.8|6369.2|6363.2|6355.8|6349.8|960
1662076800000|2022-09-02 00:00:00|6373.6|6367.6|6383.1|6377.1|6383.6|6377.6|6360.6|6354.6|128
1662077100000|2022-09-02 00:05:00|6381.6|6375.6|6384.6|6378.6|6386.1|6380.1|6377.6|6371.6|27
1662077400000|2022-09-02 00:10:00|6384.1|6378.1|6391|6385|6392|6386|6384.1|6378.1|58
1662077700000|2022-09-02 00:15:00|6391.5|6385.5|6387.1|6381.1|6391.5|6385.5|6385.1|6379.1|13
1662078000000|2022-09-02 00:20:00|6386.6|6380.6|6387.1|6381.1|6390.6|6384.6|6386.6|6380.6|25
1662078300000|2022-09-02 00:25:00|6386.6|6380.6|6390.1|6384.1|6391.1|6385.1|6386.6|6380.6|9
1662078600000|2022-09-02 00:30:00|6390.6|6384.6|6397.1|6391.1|6397.1|6391.1|6390.1|6384.1|10
1662078900000|2022-09-02 00:35:00|6398.1|6392.1|6402|6396|6402.5|6396.5|6397.5|6391.5|46
1662079200000|2022-09-02 00:40:00|6402.1|6396.1|6399.5|6393.5|6403|6397|6397.5|6391.5|20
1662079500000|2022-09-02 00:45:00|6400|6394|6384.1|6378.1|6400|6394|6380.6|6374.6|39
1662079800000|2022-09-02 00:50:00|6383.6|6377.6|6389|6383|6391.5|6385.5|6381.1|6375.1|28
1662080100000|2022-09-02 00:55:00|6389.5|6383.5|6384|6378|6391.5|6385.5|6384|6378|8
1662080400000|2022-09-02 01:00:00|6379|6373|6383.5|6377.5|6395.5|6389.5|6374.5|6368.5|159
1662080700000|2022-09-02 01:05:00|6383.1|6377.1|6387.5|6381.5|6392.5|6386.5|6383|6377|76
1662081000000|2022-09-02 01:10:00|6388|6382|6382.5|6376.5|6388.9|6382.9|6374|6368|70
1662081300000|2022-09-02 01:15:00|6382|6376|6387|6381|6392|6386|6379.5|6373.5|30
1662081600000|2022-09-02 01:20:00|6387.5|6381.5|6386.5|6380.5|6393.9|6387.9|6386|6380|11
1662081900000|2022-09-02 01:25:00|6385.9|6379.9|6374.4|6368.4|6385.9|6379.9|6367|6361|56
1662082200000|2022-09-02 01:30:00|6374|6368|6368|6362|6374.4|6368.4|6359.5|6353.5|42
1662082500000|2022-09-02 01:35:00|6368.5|6362.5|6381.9|6375.9|6381.9|6375.9|6368.5|6362.5|13
1662082800000|2022-09-02 01:40:00|6382|6376|6376.5|6370.5|6385.5|6379.5|6376.5|6370.5|10
1662083100000|2022-09-02 01:45:00|6376|6370|6373|6367|6378|6372|6372|6366|5
1662083400000|2022-09-02 01:50:00|6373.5|6367.5|6375.5|6369.5|6380|6374|6373.5|6367.5|6
1662083700000|2022-09-02 01:55:00|6377.9|6367.9|6369.5|6363.5|6379.5|6373.5|6369.5|6363.5|14
1662084000000|2022-09-02 02:00:00|6369|6363|6363|6357|6373.6|6367.6|6363|6357|10
1662084300000|2022-09-02 02:05:00|6366|6360|6359.6|6353.6|6367.1|6361.1|6359.4|6353.4|34
1662084600000|2022-09-02 02:10:00|6360|6354|6355|6349|6360|6354|6355|6349|50
1662084900000|2022-09-02 02:15:00|6354.5|6348.5|6340|6334|6354.5|6348.5|6339.5|6333.5|129
1662085200000|2022-09-02 02:20:00|6340.5|6334.5|6327.6|6321.6|6341|6335|6327.1|6321.1|74
1662085500000|2022-09-02 02:25:00|6329.1|6323.1|6325.1|6319.1|6329.6|6323.6|6323.6|6317.6|49
1662085800000|2022-09-02 02:30:00|6325.5|6319.5|6334.6|6328.6|6339.1|6333.1|6325.1|6319.1|148
1662086100000|2022-09-02 02:35:00|6335.1|6329.1|6332.1|6326.1|6339.6|6333.6|6331.6|6325.6|107
1662086400000|2022-09-02 02:40:00|6333.6|6327.6|6336.6|6330.6|6345.1|6339.1|6331.1|6325.1|194
1662086700000|2022-09-02 02:45:00|6336.1|6330.1|6323.1|6317.1|6336.1|6330.1|6322.1|6316.1|84
1662087000000|2022-09-02 02:50:00|6325.1|6319.1|6333.1|6327.1|6333.6|6327.6|6322.1|6316.1|138
1662087300000|2022-09-02 02:55:00|6333.6|6327.6|6342.1|6336.1|6342.6|6336.6|6325.1|6319.1|126
1662087600000|2022-09-02 03:00:00|6341.6|6335.6|6356.5|6350.5|6356.5|6350.5|6337.1|6331.1|63
1662087900000|2022-09-02 03:05:00|6357.5|6351.5|6361|6355|6361|6355|6354.5|6348.5|49
1662088200000|2022-09-02 03:10:00|6362|6356|6361|6355|6371.5|6365.5|6357|6351|57
1662088500000|2022-09-02 03:15:00|6361.5|6355.5|6354|6348|6363.5|6357.5|6352|6346|6
1662088800000|2022-09-02 03:20:00|6353.5|6347.5|6346.5|6340.5|6355|6347.5|6344.5|6338|9
1662089100000|2022-09-02 03:25:00|6347|6341|6356.5|6350.5|6357|6351|6345|6339|22
1662089400000|2022-09-02 03:30:00|6357|6351|6356|6350|6357|6351|6354.5|6348.5|4
1662089700000|2022-09-02 03:35:00|6355.5|6349.5|6350|6344|6355.5|6349.5|6349|6343|2
1662090000000|2022-09-02 03:40:00|6350.5|6344.5|6351.5|6345.5|6355|6349|6350|6344|5
1662090300000|2022-09-02 03:45:00|6350.6|6344.6|6350.5|6344.5|6350.6|6344.6|6347.5|6341.5|4
1662090600000|2022-09-02 03:50:00|6351|6345|6353|6347|6353.5|6347.5|6351|6345|2
1662090900000|2022-09-02 03:55:00|6353.5|6347.5|6357|6347|6357|6350.5|6353.5|6346.5|2
1662091200000|2022-09-02 04:00:00|6355.5|6349.5|6358|6348|6360|6351.5|6355.5|6348|1
1662091500000|2022-09-02 04:05:00|6357.4|6351.4|6354.5|6348.5|6360|6351.5|6354.5|6348|0
1662091800000|2022-09-02 04:10:00|6353.5|6347.5|6355.5|6349.5|6357.4|6351.4|6353.1|6347.1|6
1662092100000|2022-09-02 04:15:00|6355.4|6349.4|6360.4|6354.4|6360.4|6354.4|6355.4|6349.4|1
1662092400000|2022-09-02 04:20:00|6359.9|6353.9|6375|6369|6377|6371|6359|6353|61
1662092700000|2022-09-02 04:25:00|6374.5|6368.5|6387.4|6381.4|6389|6383|6371.1|6365.1|32
1662093000000|2022-09-02 04:30:00|6387.5|6381.5|6380.9|6374.9|6387.9|6381.9|6372.9|6366.9|28
1662093300000|2022-09-02 04:35:00|6376.9|6370.9|6366.5|6360.5|6377.5|6371.5|6366|6360|16
1662093600000|2022-09-02 04:40:00|6367|6361|6354.5|6348.5|6367|6361|6350.9|6344.9|16
1662093900000|2022-09-02 04:45:00|6354.4|6348.4|6345.5|6339.5|6354.5|6348.5|6345.5|6339.5|6
1662094200000|2022-09-02 04:50:00|6345|6339|6348.5|6342.5|6353|6347|6345|6339|10
1662094500000|2022-09-02 04:55:00|6347|6341|6346.5|6340.5|6348|6342|6344|6338|17
1662094800000|2022-09-02 05:00:00|6346.6|6340.6|6355|6349|6357|6351|6346.6|6340.6|2
1662095100000|2022-09-02 05:05:00|6354.5|6348.5|6352.5|6346.5|6355.9|6349.9|6349|6343|10
1662095400000|2022-09-02 05:10:00|6352|6346|6355|6349|6356|6350|6351.5|6345.5|10
1662095700000|2022-09-02 05:15:00|6354.5|6348.5|6355|6349|6356|6350|6353.5|6347.5|9
1662096000000|2022-09-02 05:20:00|6355.5|6349.5|6348|6342|6356|6350|6347.5|6341.5|21
1662096300000|2022-09-02 05:25:00|6349|6343|6347.5|6341.5|6349.5|6343.5|6345|6339|3
1662096600000|2022-09-02 05:30:00|6346|6340|6328.6|6322.6|6347|6341|6327.1|6321.1|48
1662096900000|2022-09-02 05:35:00|6329.1|6323.1|6328.5|6322.5|6332.5|6326.5|6325.1|6319.1|108
1662097200000|2022-09-02 05:40:00|6329|6323|6337.5|6331.5|6338.5|6332.5|6327.1|6321.1|66
1662097500000|2022-09-02 05:45:00|6338|6332|6333.5|6327.5|6338|6332|6330|6324|19
1662097800000|2022-09-02 05:50:00|6334.5|6328.5|6337|6331|6340|6334|6332|6326|98
1662098100000|2022-09-02 05:55:00|6337.5|6331.5|6347|6341|6347|6341|6337|6331|19
1662098400000|2022-09-02 06:00:00|6348.5|6342.5|6353.5|6347.5|6358.5|6352.5|6347|6341|19
1662098700000|2022-09-02 06:05:00|6354|6348|6340|6334|6355|6349|6337|6331|152
1662099000000|2022-09-02 06:10:00|6340.5|6334.5|6347.6|6341.6|6353|6347|6337.6|6331.6|75
1662099300000|2022-09-02 06:15:00|6347.1|6341.1|6356|6350|6357.5|6351.5|6346.5|6340.5|95
1662099600000|2022-09-02 06:20:00|6356.5|6350.5|6355|6349|6365.5|6359.5|6354|6348|165
1662099900000|2022-09-02 06:25:00|6354.5|6348.5|6359|6353|6359|6353|6351|6345|71
1662100200000|2022-09-02 06:30:00|6358.1|6352.1|6360|6354|6362.5|6356.5|6351|6345|51
1662100500000|2022-09-02 06:35:00|6360.6|6354.6|6368.5|6362.5|6371.5|6365.5|6360.6|6354.6|37
1662100800000|2022-09-02 06:40:00|6367.5|6361.5|6365.5|6359.5|6374|6368|6365.5|6359.5|14
1662101100000|2022-09-02 06:45:00|6366.4|6360.4|6371.5|6365.5|6371.9|6365.9|6366.4|6360.4|24
1662101400000|2022-09-02 06:50:00|6371|6365|6371.9|6365.9|6374.4|6368.4|6364.9|6358.9|57
1662101700000|2022-09-02 06:55:00|6371.4|6365.4|6382.9|6376.9|6383.4|6377.4|6371.4|6365.4|55
1662102000000|2022-09-02 07:00:00|6381.5|6375.5|6377.9|6371.9|6385.4|6379.4|6375.4|6369.4|231
1662102300000|2022-09-02 07:05:00|6378.9|6372.9|6365.4|6359.4|6382.9|6376.9|6365.4|6359.4|243
1662102600000|2022-09-02 07:10:00|6365.9|6359.9|6359.9|6353.9|6366.9|6360.9|6357.4|6351.4|86
1662102900000|2022-09-02 07:15:00|6359.4|6353.4|6356.9|6350.9|6359.4|6353.4|6351.4|6345.4|31
1662103200000|2022-09-02 07:20:00|6356.4|6350.4|6365.4|6359.4|6365.4|6359.4|6356.4|6350.4|15
1662103500000|2022-09-02 07:25:00|6365.9|6359.9|6367.9|6361.9|6368.9|6362.9|6364.9|6358.9|16
1662103800000|2022-09-02 07:30:00|6367.4|6361.4|6369.4|6363.4|6370.4|6364.4|6366.9|6360.9|21
1662104100000|2022-09-02 07:35:00|6368.9|6362.9|6378.4|6372.4|6378.4|6372.4|6368.9|6362.9|41
1662104400000|2022-09-02 07:40:00|6379.9|6373.9|6381.9|6375.9|6381.9|6375.9|6374.9|6368.9|202
1662104700000|2022-09-02 07:45:00|6381.4|6375.4|6375.4|6369.4|6382.4|6376.4|6375.4|6369.4|23
1662105000000|2022-09-02 07:50:00|6375.9|6369.9|6369.4|6363.4|6379.9|6373.9|6368.9|6362.9|10
1662105300000|2022-09-02 07:55:00|6368.9|6362.9|6368.9|6362.9|6374.4|6368.4|6367.9|6361.9|155
1662105600000|2022-09-02 08:00:00|6368.4|6362.4|6359.4|6353.4|6371.4|6365.4|6359.3|6353.3|188
1662105900000|2022-09-02 08:05:00|6359.8|6353.8|6368.8|6362.8|6368.8|6362.8|6359.4|6353.4|42
1662106200000|2022-09-02 08:10:00|6368.3|6362.3|6373.3|6367.3|6377.3|6371.3|6366.9|6360.9|197
1662106500000|2022-09-02 08:15:00|6372.9|6366.9|6370.8|6364.8|6376.8|6370.8|6368.4|6362.4|149
1662106800000|2022-09-02 08:20:00|6371.3|6365.3|6387.8|6381.8|6387.8|6381.8|6370.8|6364.8|84
1662107100000|2022-09-02 08:25:00|6387.4|6381.4|6401.4|6395.4|6401.9|6395.9|6387.3|6381.3|65
1662107400000|2022-09-02 08:30:00|6400.9|6394.9|6391.4|6385.4|6401.4|6395.4|6388.4|6382.4|95
1662107700000|2022-09-02 08:35:00|6391.8|6385.8|6393.9|6387.9|6397.5|6391.5|6389.9|6383.9|42
1662108000000|2022-09-02 08:40:00|6394.3|6388.3|6392.3|6386.3|6395.3|6389.3|6384.9|6378.9|29
1662108300000|2022-09-02 08:45:00|6392.8|6386.8|6392.9|6386.9|6396.8|6390.8|6392.8|6386.8|13
1662108600000|2022-09-02 08:50:00|6392.8|6386.8|6394.3|6388.3|6396.4|6390.4|6389.8|6383.8|118
1662108900000|2022-09-02 08:55:00|6394.8|6388.8|6396.8|6390.8|6397.8|6391.8|6394.3|6388.3|31
1662109200000|2022-09-02 09:00:00|6397.3|6391.3|6393.8|6387.8|6397.3|6391.3|6392.3|6386.3|16
1662109500000|2022-09-02 09:05:00|6394.3|6388.3|6396.3|6390.3|6397.3|6391.3|6394.3|6388.3|17
1662109800000|2022-09-02 09:10:00|6396.8|6390.8|6389.3|6383.3|6396.8|6390.8|6387.7|6381.7|88
1662110100000|2022-09-02 09:15:00|6389.8|6383.8|6385.8|6379.8|6389.8|6383.8|6385.3|6379.3|26
1662110400000|2022-09-02 09:20:00|6386.2|6380.2|6385.8|6379.8|6387.8|6381.8|6384.8|6378.8|24
1662110700000|2022-09-02 09:25:00|6386.2|6380.2|6381.8|6375.8|6387.8|6381.8|6379.8|6373.8|119
1662111000000|2022-09-02 09:30:00|6381.3|6375.3|6382.8|6376.8|6382.8|6376.8|6380.8|6374.8|86
1662111300000|2022-09-02 09:35:00|6381.8|6375.8|6380.8|6374.8|6382.8|6376.8|6379.3|6373.3|22
1662111600000|2022-09-02 09:40:00|6381.3|6375.3|6383.2|6377.2|6383.7|6377.7|6378.7|6372.7|86
1662111900000|2022-09-02 09:45:00|6383.7|6377.7|6386.3|6380.3|6386.3|6380.3|6380.7|6374.7|85
1662112200000|2022-09-02 09:50:00|6386.8|6380.8|6393.7|6387.7|6394.2|6388.2|6385.8|6379.8|100
1662112500000|2022-09-02 09:55:00|6393.8|6387.8|6389.3|6383.3|6395.2|6389.2|6388.7|6382.7|81
1662112800000|2022-09-02 10:00:00|6389.2|6383.2|6394.7|6388.7|6395.7|6389.7|6389.2|6383.2|17
1662113100000|2022-09-02 10:05:00|6393.7|6387.7|6395.7|6389.7|6397.2|6391.2|6390.2|6384.2|99
1662113400000|2022-09-02 10:10:00|6396.2|6390.2|6408.7|6402.7|6410.2|6404.2|6393.7|6387.7|41
1662113700000|2022-09-02 10:15:00|6408.2|6402.2|6406.2|6400.2|6411.7|6405.7|6403.8|6397.8|16
1662114000000|2022-09-02 10:20:00|6405.7|6399.7|6400.2|6394.2|6408.7|6402.7|6399.7|6393.7|45
1662114300000|2022-09-02 10:25:00|6401.7|6395.7|6398.2|6392.2|6401.7|6395.7|6395.3|6389.3|34
1662114600000|2022-09-02 10:30:00|6398.7|6392.7|6395.2|6389.2|6400.7|6394.7|6395.2|6389.2|21
1662114900000|2022-09-02 10:35:00|6396.7|6390.7|6397.7|6391.7|6401.2|6395.2|6395.2|6389.2|20
1662115200000|2022-09-02 10:40:00|6397.2|6391.2|6400.2|6394.2|6401.7|6395.7|6396.2|6390.2|20
1662115500000|2022-09-02 10:45:00|6400.1|6394.1|6404.2|6398.2|6406.2|6400.2|6394.2|6388.2|24
1662115800000|2022-09-02 10:50:00|6404.6|6398.6|6402.2|6396.2|6405.2|6399.2|6402.2|6396.2|7
1662116100000|2022-09-02 10:55:00|6403.7|6397.7|6398.7|6392.7|6403.7|6397.7|6398.7|6392.7|17
1662116400000|2022-09-02 11:00:00|6398.6|6392.6|6391.7|6385.7|6400.7|6394.7|6390.7|6384.7|39
1662116700000|2022-09-02 11:05:00|6392.2|6386.2|6398.7|6392.7|6399.2|6393.2|6391.7|6385.7|7
1662117000000|2022-09-02 11:10:00|6399.2|6393.2|6394.6|6388.6|6401.2|6395.2|6391.1|6383.3|28
1662117300000|2022-09-02 11:15:00|6395.6|6389.6|6396.1|6390.1|6396.6|6390.6|6393.7|6387.7|7
1662117600000|2022-09-02 11:20:00|6395.6|6389.6|6396.1|6390.1|6397.1|6391.1|6391.1|6385.1|17
1662117900000|2022-09-02 11:25:00|6395.7|6389.7|6394.1|6388.1|6399.6|6393.6|6394.1|6388.1|14
1662118200000|2022-09-02 11:30:00|6396.1|6390.1|6396.7|6390.7|6401.6|6395.6|6396.1|6390.1|12
1662118500000|2022-09-02 11:35:00|6396.6|6390.6|6400.1|6394.1|6400.6|6394.6|6394.6|6388.6|24
1662118800000|2022-09-02 11:40:00|6398.1|6392.1|6399.1|6393.1|6399.1|6393.1|6394.6|6388.6|11
1662119100000|2022-09-02 11:45:00|6399.6|6393.6|6400.6|6394.6|6403.6|6397.6|6397.6|6391.6|18
1662119400000|2022-09-02 11:50:00|6400.1|6394.1|6398.5|6392.5|6403.1|6397.1|6396.6|6390.6|49
1662119700000|2022-09-02 11:55:00|6400|6394|6398.6|6392.6|6404.5|6398.5|6392.6|6386.6|129
1662120000000|2022-09-02 12:00:00|6399.1|6393.1|6402.6|6396.6|6403|6397|6391.1|6385.1|186
1662120300000|2022-09-02 12:05:00|6402.1|6396.1|6405.6|6399.6|6409|6403|6401.6|6395.6|18
1662120600000|2022-09-02 12:10:00|6405.5|6399.5|6404.1|6398.1|6407.5|6401.5|6403.6|6397.6|26
1662120900000|2022-09-02 12:15:00|6406.6|6400.6|6409.1|6403.1|6410.6|6404.6|6405.6|6399.6|16
1662121200000|2022-09-02 12:20:00|6408.1|6402.1|6417|6411|6417|6411|6408.1|6402.1|34
1662121500000|2022-09-02 12:25:00|6415.6|6409.6|6432.6|6426.6|6432.6|6426.6|6412.6|6406.6|106
1662121800000|2022-09-02 12:30:00|6434.5|6428.5|6443.5|6437.5|6454.6|6448.6|6434.5|6428.5|171
1662122100000|2022-09-02 12:35:00|6444|6438|6456|6450|6461|6455|6434.1|6428.1|183
1662122400000|2022-09-02 12:40:00|6455.5|6449.5|6451|6445|6466.5|6460.5|6450|6444|248
1662125400000|2022-09-02 13:30:00|6439|6433|6478|6472|6488|6482|6439|6433|1150
1662125700000|2022-09-02 13:35:00|6477.5|6471.5|6495.1|6489.1|6496.6|6490.6|6473.5|6467.5|912
1662126000000|2022-09-02 13:40:00|6495.6|6489.6|6518.5|6512.5|6526.1|6520.1|6491.7|6485.7|1063
1662126300000|2022-09-02 13:45:00|6518.6|6512.6|6507.6|6501.6|6519.6|6513.6|6494.2|6488.2|688
1662126600000|2022-09-02 13:50:00|6507.1|6501.1|6489.1|6483.1|6511.2|6505.2|6483.2|6477.2|464
1662126900000|2022-09-02 13:55:00|6489.6|6483.6|6502.2|6496.2|6506.6|6500.6|6488.6|6482.6|703
1662127200000|2022-09-02 14:00:00|6503.2|6497.2|6498.1|6492.1|6514.6|6508.6|6492.2|6486.2|658
1662127500000|2022-09-02 14:05:00|6499.6|6493.6|6487|6481|6510|6504|6487|6481|324
1662127800000|2022-09-02 14:10:00|6487.5|6481.5|6503.1|6497.1|6508.6|6502.6|6487.5|6481.5|348
1662128100000|2022-09-02 14:15:00|6503.6|6497.6|6510.9|6504.9|6519.5|6513.5|6501|6495|543
1662128400000|2022-09-02 14:20:00|6510.5|6504.5|6514.4|6508.4|6522.4|6516.4|6504.5|6498.5|312
1662128700000|2022-09-02 14:25:00|6514.9|6508.9|6514.3|6508.3|6522.4|6516.4|6508.8|6502.8|321
1662129000000|2022-09-02 14:30:00|6514.8|6508.8|6524.7|6518.7|6532.3|6526.3|6514.8|6508.8|395
1662129300000|2022-09-02 14:35:00|6524.8|6518.8|6535.2|6529.2|6537.1|6531.1|6524.8|6518.8|184
1662129600000|2022-09-02 14:40:00|6535.7|6529.7|6553.6|6547.6|6572.1|6566.1|6535.7|6529.7|588
1662129900000|2022-09-02 14:45:00|6556.1|6550.1|6579.1|6573.1|6579.6|6573.6|6555.6|6549.6|633
1662130200000|2022-09-02 14:50:00|6579.6|6573.6|6552.2|6546.2|6590.6|6584.6|6551.2|6545.2|614
1662130500000|2022-09-02 14:55:00|6552.7|6546.7|6541.3|6535.3|6564.2|6558.2|6539.2|6533.2|333
1662130800000|2022-09-02 15:00:00|6541.2|6535.2|6524.6|6518.6|6541.2|6535.2|6523.7|6517.7|577
1662131100000|2022-09-02 15:05:00|6523.7|6517.7|6513.7|6507.7|6532.2|6526.2|6513.7|6507.7|391
1662131400000|2022-09-02 15:10:00|6512.7|6506.7|6518.3|6512.3|6522.3|6516.3|6510.7|6504.7|353
1662131700000|2022-09-02 15:15:00|6517.8|6511.8|6518.3|6512.3|6522.3|6516.3|6517.3|6511.3|164
1662132000000|2022-09-02 15:20:00|6517.8|6511.8|6527.3|6521.3|6528.3|6522.3|6517.8|6511.8|154
1662132300000|2022-09-02 15:25:00|6527.8|6521.8|6526.3|6520.3|6529.3|6523.3|6521.3|6515.3|123
1662132600000|2022-09-02 15:30:00|6526.8|6520.8|6536.6|6530.6|6538.1|6532.1|6524.8|6518.8|434
1662132900000|2022-09-02 15:35:00|6537.1|6531.1|6524.3|6518.3|6543.3|6537.3|6524.3|6518.3|1215
1662133200000|2022-09-02 15:40:00|6524.8|6518.8|6527.3|6521.3|6530.3|6524.3|6522.3|6516.3|408
1662133500000|2022-09-02 15:45:00|6528.7|6522.7|6538.5|6532.5|6549.5|6543.5|6527.2|6521.2|988
1662133800000|2022-09-02 15:50:00|6539|6533|6550.3|6544.3|6552.8|6546.8|6536.5|6530.5|925
1662134100000|2022-09-02 15:55:00|6550.8|6544.8|6561.2|6555.2|6567.7|6561.7|6550.8|6544.8|474
1662134400000|2022-09-02 16:00:00|6562.7|6556.7|6567.8|6561.8|6572.8|6566.8|6554.7|6548.7|427
1662134700000|2022-09-02 16:05:00|6568.3|6562.3|6580.8|6574.8|6581.3|6575.3|6565.7|6559.7|372
1662135000000|2022-09-02 16:10:00|6581.3|6575.3|6585.8|6579.8|6586.3|6580.3|6572.8|6566.8|328
1662135300000|2022-09-02 16:15:00|6585.3|6579.3|6583.8|6577.8|6589.3|6583.3|6582.3|6576.3|380
1662135600000|2022-09-02 16:20:00|6583.3|6577.3|6568.9|6562.9|6584.8|6578.8|6562.9|6556.9|323
1662135900000|2022-09-02 16:25:00|6568.4|6562.4|6569.9|6563.9|6579.4|6573.4|6567.9|6561.9|196
1662136200000|2022-09-02 16:30:00|6569.4|6563.4|6554.9|6548.9|6569.4|6563.4|6539.5|6533.5|293
1662136500000|2022-09-02 16:35:00|6555.2|6549.2|6557.4|6551.4|6568.3|6562.3|6551.5|6545.5|206
1662136800000|2022-09-02 16:40:00|6557.9|6551.9|6558.4|6552.4|6566.9|6560.9|6555.9|6549.9|227
1662137100000|2022-09-02 16:45:00|6558.9|6552.9|6585.8|6579.8|6585.8|6579.8|6557.4|6551.4|394
1662137400000|2022-09-02 16:50:00|6584.8|6578.8|6582.4|6576.4|6586.4|6580.4|6579.4|6573.4|302
1662137700000|2022-09-02 16:55:00|6581.4|6575.4|6575.4|6569.4|6588.4|6582.4|6570.9|6564.9|251
1662138000000|2022-09-02 17:00:00|6574.8|6568.8|6561.8|6555.8|6577.3|6571.3|6558.8|6552.8|249
1662138300000|2022-09-02 17:05:00|6561.3|6555.3|6560.8|6554.8|6570.8|6564.8|6552.4|6546.4|213
1662138600000|2022-09-02 17:10:00|6560.3|6554.3|6570.8|6564.8|6574.8|6568.8|6555.8|6549.8|251
1662138900000|2022-09-02 17:15:00|6571.8|6565.8|6572.8|6566.8|6579.7|6573.7|6567.2|6561.2|365
1662139200000|2022-09-02 17:20:00|6572.3|6566.3|6569.7|6563.7|6575.7|6569.7|6567.2|6561.2|287
1662139500000|2022-09-02 17:25:00|6569.2|6563.2|6564.7|6558.7|6571.1|6565.1|6562.2|6556.2|198
1662139800000|2022-09-02 17:30:00|6563.7|6557.7|6575.1|6569.1|6577.7|6571.7|6562.7|6556.7|323
1662140100000|2022-09-02 17:35:00|6574.6|6568.6|6577.1|6571.1|6584.6|6578.6|6569.2|6563.2|300
1662140400000|2022-09-02 17:40:00|6576.7|6570.7|6579.7|6573.7|6582.2|6576.2|6574.8|6568.8|244
1662140700000|2022-09-02 17:45:00|6580.2|6574.2|6577.6|6571.6|6585.2|6579.2|6576.2|6570.2|289
1662141000000|2022-09-02 17:50:00|6578.2|6572.2|6585.1|6579.1|6585.1|6579.1|6574.2|6568.2|330
1662141300000|2022-09-02 17:55:00|6586.1|6580.1|6588.7|6582.7|6591.2|6585.2|6580.7|6574.7|327
1662141600000|2022-09-02 18:00:00|6588.2|6582.2|6620.4|6614.4|6620.4|6614.4|6588.2|6582.2|692
1662141900000|2022-09-02 18:05:00|6619|6613|6621.9|6615.9|6632.4|6626.4|6613|6607|621
1662142200000|2022-09-02 18:10:00|6622.9|6616.9|6624.9|6618.9|6626.9|6620.9|6610.8|6604.8|1480
1662142500000|2022-09-02 18:15:00|6625.4|6619.4|6617.5|6611.5|6625.4|6619.4|6609.9|6603.9|579
1662422400000|2022-09-06 00:00:00|6612|6606|6589.7|6583.7|6618.7|6612.7|6589.7|6583.7|452
1662422700000|2022-09-06 00:05:00|6589.6|6583.6|6575.8|6569.8|6594.7|6588.7|6574.8|6568.8|262
1662423000000|2022-09-06 00:10:00|6576.8|6570.8|6575.9|6569.9|6580.8|6574.8|6564.8|6558.8|140
1662423300000|2022-09-06 00:15:00|6576.4|6570.4|6588.4|6582.4|6589.5|6583.5|6570.5|6564.5|33
1662423600000|2022-09-06 00:20:00|6589|6583|6585.4|6579.4|6592.9|6586.9|6581.4|6575.4|56
1662423900000|2022-09-06 00:25:00|6585.9|6579.9|6572.3|6566.3|6586.8|6580.8|6571.4|6565.4|28
1662424200000|2022-09-06 00:30:00|6572.8|6566.8|6570.3|6564.3|6575.8|6569.8|6567.3|6561.3|54
1662424500000|2022-09-06 00:35:00|6569.9|6563.9|6572.8|6566.8|6575.8|6569.8|6568.3|6562.3|68
1662424800000|2022-09-06 00:40:00|6573.3|6567.3|6579.4|6573.4|6580.4|6574.4|6571.7|6565.7|75
1662425100000|2022-09-06 00:45:00|6579.9|6573.9|6577.9|6571.9|6580.8|6574.8|6576.9|6570.9|16
1662425400000|2022-09-06 00:50:00|6574.1|6568.1|6570.9|6564.9|6574.9|6568.9|6565.4|6559.4|27
1662425700000|2022-09-06 00:55:00|6570.4|6564.4|6569.8|6563.8|6572.3|6566.3|6568.9|6562.9|36
1662426000000|2022-09-06 01:00:00|6570.5|6564.5|6564.9|6558.9|6578.4|6572.4|6561.4|6555.4|134
1662426300000|2022-09-06 01:05:00|6564.4|6558.4|6557|6551|6567.9|6561.9|6557|6551|32
1662426600000|2022-09-06 01:10:00|6556.4|6550.4|6553.9|6547.9|6556.4|6550.4|6551|6545|37
1662426900000|2022-09-06 01:15:00|6553.5|6547.5|6551|6545|6556.9|6550.9|6549.9|6543.9|25
1662427200000|2022-09-06 01:20:00|6551.5|6545.5|6545.6|6539.6|6551.5|6545.5|6543.1|6537.1|48
1662427500000|2022-09-06 01:25:00|6546.1|6540.1|6544.7|6538.7|6548.6|6542.6|6543.7|6537.7|20
1662427800000|2022-09-06 01:30:00|6544.2|6538.2|6546.2|6540.2|6549.1|6543.1|6543.7|6537.7|22
1662428100000|2022-09-06 01:35:00|6546.6|6540.6|6560.5|6554.5|6561.9|6555.9|6545.7|6539.7|67
1662428400000|2022-09-06 01:40:00|6560|6554|6558.9|6552.9|6561.5|6555.5|6556.5|6550.5|17
1662428700000|2022-09-06 01:45:00|6558.5|6552.5|6560|6554|6561.9|6555.9|6558|6552|26
1662429000000|2022-09-06 01:50:00|6559.5|6553.5|6545.1|6539.1|6559.5|6553.5|6544|6538|26
1662429300000|2022-09-06 01:55:00|6545.5|6539.5|6537.5|6531.5|6545.5|6539.5|6529.7|6523.7|76
1662429600000|2022-09-06 02:00:00|6537.1|6531.1|6539.1|6533.1|6542|6536|6528.7|6522.7|32
1662429900000|2022-09-06 02:05:00|6538.6|6532.6|6524.8|6518.8|6541.1|6535.1|6524.8|6518.8|7
1662430200000|2022-09-06 02:10:00|6522.8|6516.8|6525.8|6519.8|6526.3|6520.3|6521.4|6515.4|53
1662430500000|2022-09-06 02:15:00|6525.9|6519.9|6525.8|6519.8|6527.3|6521.3|6524.3|6518.3|19
1662430800000|2022-09-06 02:20:00|6526.3|6520.3|6525.3|6519.3|6526.8|6520.8|6521.8|6515.8|45
1662431100000|2022-09-06 02:25:00|6526.2|6520.2|6524.8|6518.8|6526.8|6520.8|6524.3|6518.3|25
1662431400000|2022-09-06 02:30:00|6523|6517|6524.2|6518.2|6526.8|6520.8|6519.3|6513.3|117
1662431700000|2022-09-06 02:35:00|6523.8|6517.8|6535.2|6529.2|6537.8|6531.8|6523.2|6517.2|39
1662432000000|2022-09-06 02:40:00|6535.3|6529.3|6529.8|6523.8|6536.7|6530.7|6523.3|6517.3|25
1662432300000|2022-09-06 02:45:00|6529.3|6523.3|6532.7|6526.7|6536.8|6530.8|6528.8|6522.8|38
1662432600000|2022-09-06 02:50:00|6532.2|6526.2|6529.4|6523.4|6536.8|6530.8|6528.3|6522.3|32
1662432900000|2022-09-06 02:55:00|6529.3|6523.3|6526.7|6520.7|6532.8|6526.8|6524.8|6518.8|21
1662433200000|2022-09-06 03:00:00|6525.3|6519.3|6521.8|6515.8|6528.3|6522.3|6519.3|6513.3|35
1662433500000|2022-09-06 03:05:00|6521.7|6515.7|6532.8|6526.8|6535.3|6529.3|6520.4|6514.4|54
1662433800000|2022-09-06 03:10:00|6532.3|6526.3|6527.3|6521.3|6533.8|6527.8|6525.8|6518.3|16
1662434100000|2022-09-06 03:15:00|6526.8|6520.8|6523.3|6517.3|6533.3|6527.3|6522.3|6516.3|27
1662434400000|2022-09-06 03:20:00|6522.8|6516.8|6534.7|6528.7|6536.9|6530.9|6522.3|6516.3|49
1662434700000|2022-09-06 03:25:00|6535.4|6529.4|6546.3|6540.3|6547.8|6541.8|6535.3|6529.3|182
1662435000000|2022-09-06 03:30:00|6546.2|6540.2|6533.3|6527.3|6546.2|6540.2|6532.8|6526.8|27
1662435300000|2022-09-06 03:35:00|6533.2|6527.2|6532.3|6526.3|6533.2|6527.2|6529.3|6523.3|17
1662435600000|2022-09-06 03:40:00|6532.8|6526.8|6535.3|6529.3|6538.3|6532.3|6532.2|6526.2|49
1662435900000|2022-09-06 03:45:00|6535.8|6529.8|6535.8|6529.8|6538.3|6532.3|6535.3|6529.3|0
1662436200000|2022-09-06 03:50:00|6536.3|6530.3|6539.8|6533.8|6540.3|6534.3|6535.8|6529.8|14
1662436500000|2022-09-06 03:55:00|6540.7|6534.7|6540.8|6534.8|6540.8|6534.8|6538.8|6532.8|3
1662436800000|2022-09-06 04:00:00|6540.3|6534.3|6539.3|6533.3|6540.8|6534.8|6538.7|6532.7|0
1662437100000|2022-09-06 04:05:00|6539.8|6533.8|6539.2|6533.2|6540.8|6534.8|6537.8|6531.8|34
1662437400000|2022-09-06 04:10:00|6538.8|6532.8|6538.2|6532.2|6538.8|6532.8|6537.2|6531.2|0
1662437700000|2022-09-06 04:15:00|6537.8|6531.8|6538.2|6532.2|6538.2|6532.2|6537.7|6531.7|0
1662438000000|2022-09-06 04:20:00|6538.3|6532.3|6538.2|6532.2|6538.7|6532.7|6537.3|6531.3|0
1662438300000|2022-09-06 04:25:00|6538.3|6532.3|6539.2|6533.2|6539.7|6533.7|6538.2|6532.2|0
1662438600000|2022-09-06 04:30:00|6539.3|6533.3|6538.8|6532.8|6540.2|6534.2|6538.7|6532.7|6
1662438900000|2022-09-06 04:35:00|6539.2|6533.2|6539.7|6533.7|6539.7|6533.7|6539.2|6533.2|0
1662439200000|2022-09-06 04:40:00|6539.3|6533.3|6539.7|6533.7|6539.7|6533.7|6539.2|6533.2|0
1662439500000|2022-09-06 04:45:00|6539.3|6533.3|6538.2|6532.2|6539.7|6533.7|6537.8|6531.8|2
1662439800000|2022-09-06 04:50:00|6538.3|6532.3|6539.2|6533.2|6539.7|6533.7|6538.3|6532.3|0
1662440100000|2022-09-06 04:55:00|6538.8|6532.8|6538.2|6532.2|6538.8|6532.8|6538.2|6532.2|0
1662440400000|2022-09-06 05:00:00|6539.7|6533.7|6539.2|6533.2|6541.2|6535.2|6537.7|6531.7|7
1662440700000|2022-09-06 05:05:00|6538.7|6532.7|6536.7|6530.7|6538.7|6532.7|6536.3|6530.3|4
1662441000000|2022-09-06 05:10:00|6536.3|6530.3|6536.2|6530.2|6538.2|6532.2|6533.1|6527.1|6
1662441300000|2022-09-06 05:15:00|6536.7|6530.7|6535.7|6529.7|6536.7|6530.7|6533.7|6527.7|0
1662441600000|2022-09-06 05:20:00|6536.2|6530.2|6536.2|6530.2|6537.2|6531.2|6535.2|6529.2|2
1662441900000|2022-09-06 05:25:00|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6535.7|6529.7|0
1662442200000|2022-09-06 05:30:00|6536.2|6530.2|6536.2|6530.2|6539.2|6533.2|6533.2|6527.2|13
1662442500000|2022-09-06 05:35:00|6536.6|6530.6|6539.7|6533.7|6540.7|6534.7|6534.2|6528.2|12
1662442800000|2022-09-06 05:40:00|6539.6|6533.6|6537.6|6531.6|6540.7|6534.7|6536.1|6530.1|1
1662443100000|2022-09-06 05:45:00|6537.7|6531.7|6535.7|6529.7|6541.2|6535.2|6533.7|6527.7|6
1662443400000|2022-09-06 05:50:00|6536.2|6530.2|6527.2|6521.2|6536.7|6530.7|6523.2|6517.2|25
1662443700000|2022-09-06 05:55:00|6526.2|6520.2|6532.2|6526.2|6532.7|6526.7|6525.3|6519.3|11
1662444000000|2022-09-06 06:00:00|6532.1|6526.1|6538.6|6532.6|6540|6534|6529.1|6523.1|42
1662444300000|2022-09-06 06:05:00|6539|6533|6541|6535|6542|6536|6537.5|6531.5|18
1662444600000|2022-09-06 06:10:00|6540.1|6534.1|6544|6538|6545.5|6539.5|6539|6533|88
1662444900000|2022-09-06 06:15:00|6544.5|6538.5|6551|6545|6552.5|6546.5|6543|6537|15
1662445200000|2022-09-06 06:20:00|6550.9|6544.9|6554|6548|6554.9|6548.9|6548.5|6542.5|29
1662445500000|2022-09-06 06:25:00|6553.5|6547.5|6555|6549|6557|6551|6549.5|6543.5|34
1662445800000|2022-09-06 06:30:00|6556|6550|6555|6549|6560|6554|6550.5|6544.5|101
1662446100000|2022-09-06 06:35:00|6554.5|6548.5|6559.7|6553.7|6560.7|6554.7|6549.6|6543.6|177
1662446400000|2022-09-06 06:40:00|6559.3|6553.3|6560.1|6554.1|6562.7|6556.7|6558.2|6552.2|182
1662446700000|2022-09-06 06:45:00|6560|6554|6559.6|6553.6|6561|6555|6554.7|6548.7|9
1662447000000|2022-09-06 06:50:00|6560|6554|6560.1|6554.1|6562.6|6556.6|6555.1|6549.1|5
1662447300000|2022-09-06 06:55:00|6560.6|6554.6|6561.6|6555.6|6562.6|6556.6|6560.1|6554.1|3
1662447600000|2022-09-06 07:00:00|6561.2|6555.2|6546.1|6540.1|6561.2|6555.2|6546.1|6540.1|34
1662447900000|2022-09-06 07:05:00|6546.6|6540.6|6545.6|6539.6|6549.1|6543.1|6544.6|6538.6|103
1662448200000|2022-09-06 07:10:00|6545.1|6539.1|6556|6550|6556|6550|6544.6|6538.6|13
1662448500000|2022-09-06 07:15:00|6555.6|6549.6|6549.6|6543.6|6557.6|6551.6|6548.2|6542.2|15
1662448800000|2022-09-06 07:20:00|6550.1|6544.1|6552.1|6546.1|6557|6551|6548.2|6542.2|42
1662449100000|2022-09-06 07:25:00|6551.6|6545.6|6546.9|6540.9|6552.5|6546.5|6545.5|6539.5|17
1662449400000|2022-09-06 07:30:00|6546|6540|6546.4|6540.4|6546.4|6540.4|6543.9|6537.9|13
1662449700000|2022-09-06 07:35:00|6546|6540|6548|6542|6548.9|6542.9|6544.4|6538.4|33
1662450000000|2022-09-06 07:40:00|6548.4|6542.4|6545|6539|6549|6543|6544.9|6538.9|120
1662450300000|2022-09-06 07:45:00|6545.4|6539.4|6545.4|6539.4|6549|6543|6544.5|6538.5|65
1662450600000|2022-09-06 07:50:00|6544.9|6538.9|6534.5|6528.5|6545.9|6539.9|6532.5|6526.5|100
1662450900000|2022-09-06 07:55:00|6534.9|6528.9|6536|6530|6536|6530|6528|6522|28
1662451200000|2022-09-06 08:00:00|6535.5|6529.5|6529|6523|6535.5|6529.5|6526.5|6520.5|30
1662451500000|2022-09-06 08:05:00|6529.9|6523.9|6526|6520|6530|6524|6522|6516|35
1662451800000|2022-09-06 08:10:00|6525.9|6519.9|6530.6|6524.6|6534|6528|6525.6|6519.6|17
1662452100000|2022-09-06 08:15:00|6531.1|6525.1|6534|6528|6534|6528|6522.6|6516.6|25
1662452400000|2022-09-06 08:20:00|6532.6|6526.6|6526.5|6520.5|6533|6527|6524|6518|12
1662452700000|2022-09-06 08:25:00|6527|6521|6528.4|6522.4|6529.4|6523.4|6524|6518|16
1662453000000|2022-09-06 08:30:00|6528|6522|6521.2|6515.2|6529.8|6523.8|6519.1|6513.1|47
1662453300000|2022-09-06 08:35:00|6520.7|6514.7|6519.3|6513.3|6523.7|6517.7|6519.2|6513.2|168
1662453600000|2022-09-06 08:40:00|6515.8|6509.8|6518.3|6512.3|6520.7|6514.7|6515.3|6509.3|73
1662453900000|2022-09-06 08:45:00|6517.8|6511.8|6512.6|6506.6|6518.3|6512.3|6510.6|6504.6|73
1662454200000|2022-09-06 08:50:00|6513|6507|6520.4|6514.4|6520.4|6514.4|6511.1|6505.1|49
1662454500000|2022-09-06 08:55:00|6521.3|6515.3|6509.5|6503.5|6521.4|6515.4|6509.5|6503.5|38
1662454800000|2022-09-06 09:00:00|6508.5|6502.5|6498.9|6492.9|6508.9|6502.9|6498.9|6492.9|139
1662455100000|2022-09-06 09:05:00|6498.8|6492.8|6501.9|6495.9|6503.7|6497.7|6498|6492|137
1662455400000|2022-09-06 09:10:00|6502.4|6496.4|6507.8|6501.8|6509.8|6503.8|6501.4|6495.4|40
1662455700000|2022-09-06 09:15:00|6507.3|6501.3|6504.3|6498.3|6507.3|6501.3|6500.3|6494.3|30
1662456000000|2022-09-06 09:20:00|6503.8|6497.8|6502|6496|6503.9|6497.9|6498|6492|90
1662456300000|2022-09-06 09:25:00|6501.9|6495.9|6503.5|6497.5|6506.9|6500.9|6498|6492|72
1662456600000|2022-09-06 09:30:00|6503.4|6497.4|6488.1|6482.1|6504.4|6498.4|6486|6480|101
1662456900000|2022-09-06 09:35:00|6487.5|6481.5|6478.1|6472.1|6487.5|6481.5|6477.1|6471.1|84
1662457200000|2022-09-06 09:40:00|6478.6|6472.6|6477.4|6471.4|6482|6476|6475.9|6469.9|135
1662457500000|2022-09-06 09:45:00|6477.8|6471.8|6488.6|6482.6|6493.6|6487.6|6475.9|6469.9|96
1662457800000|2022-09-06 09:50:00|6488.7|6482.7|6494.5|6488.5|6498|6492|6487.6|6481.6|36
1662458100000|2022-09-06 09:55:00|6494|6488|6488.6|6482.6|6494|6488|6482|6476|45
1662458400000|2022-09-06 10:00:00|6489.1|6483.1|6476.5|6470.5|6489.5|6483.5|6472.1|6466.1|52
1662458700000|2022-09-06 10:05:00|6477|6471|6471.1|6465.1|6477.5|6471.5|6470.6|6464.6|21
1662459000000|2022-09-06 10:10:00|6470.6|6464.6|6466.1|6460.1|6471.1|6465.1|6464.1|6458.1|95
1662459300000|2022-09-06 10:15:00|6466.6|6460.6|6482.6|6476.6|6487.6|6481.6|6466.6|6460.6|24
1662459600000|2022-09-06 10:20:00|6482.1|6476.1|6488.1|6482.1|6489.6|6483.6|6481.1|6475.1|11
1662459900000|2022-09-06 10:25:00|6488.6|6482.6|6485.1|6479.1|6495.1|6489.1|6482.7|6476.7|21
1662460200000|2022-09-06 10:30:00|6486.1|6480.1|6481.7|6475.7|6488.1|6482.1|6479.3|6473.3|42
1662460500000|2022-09-06 10:35:00|6481.8|6475.8|6485.3|6479.3|6487.3|6481.3|6481.2|6475.2|49
1662460800000|2022-09-06 10:40:00|6484.8|6478.8|6483.3|6477.3|6486.8|6480.8|6480.8|6474.8|10
1662461100000|2022-09-06 10:45:00|6483.8|6477.8|6481.3|6475.3|6484.8|6478.8|6480.4|6474.4|5
1662461400000|2022-09-06 10:50:00|6480.9|6474.9|6478.4|6472.4|6482.8|6476.8|6476.3|6470.3|20
1662461700000|2022-09-06 10:55:00|6477.5|6471.5|6476.3|6470.3|6481.8|6475.8|6475.5|6469.5|14
1662462000000|2022-09-06 11:00:00|6475.9|6469.9|6467.4|6461.4|6481.8|6475.8|6467.4|6461.4|40
1662462300000|2022-09-06 11:05:00|6467|6461|6464.9|6458.9|6467.3|6461.3|6460.4|6454.4|82
1662462600000|2022-09-06 11:10:00|6465.4|6459.4|6468.4|6462.4|6469.8|6463.8|6463.9|6457.9|24
1662462900000|2022-09-06 11:15:00|6469.4|6463.4|6464|6458|6469.9|6463.9|6461.4|6455.4|21
1662463200000|2022-09-06 11:20:00|6463.4|6457.4|6463|6457|6470.4|6464.4|6462.9|6456.9|16
1662463500000|2022-09-06 11:25:00|6463.1|6457.1|6470.4|6464.4|6470.4|6464.4|6462.5|6456.5|29
1662463800000|2022-09-06 11:30:00|6470.9|6464.9|6472.4|6466.4|6473.9|6467.9|6466.6|6460.6|59
1662464100000|2022-09-06 11:35:00|6471.9|6465.9|6470.4|6464.4|6474.9|6466.4|6465.5|6459.5|36
1662464400000|2022-09-06 11:40:00|6470|6464|6477|6471|6478|6472|6469.4|6463.4|60
1662464700000|2022-09-06 11:45:00|6476.4|6470.4|6443.7|6437.7|6476.5|6470.5|6430.9|6424.9|173
1662465000000|2022-09-06 11:50:00|6442.2|6436.2|6460.1|6454.1|6460.1|6454.1|6440.6|6434.6|65
1662465300000|2022-09-06 11:55:00|6458.6|6452.6|6449.8|6443.8|6460.1|6454.1|6449.8|6443.8|64
1662465600000|2022-09-06 12:00:00|6449.7|6443.7|6456.3|6450.3|6456.3|6450.3|6434.7|6428.7|140
1662465900000|2022-09-06 12:05:00|6457.2|6451.2|6467.8|6461.8|6470.8|6464.8|6454.7|6448.7|163
1662466200000|2022-09-06 12:10:00|6468.8|6462.8|6480.2|6474.2|6482.2|6476.2|6466.8|6460.8|51
1662466500000|2022-09-06 12:15:00|6479.8|6473.8|6479.2|6473.2|6481.7|6475.7|6475.2|6469.2|87
1662466800000|2022-09-06 12:20:00|6479.7|6473.7|6478.6|6472.6|6482.7|6476.7|6473.1|6467.1|83
1662467100000|2022-09-06 12:25:00|6479.1|6473.1|6479.2|6473.2|6487.6|6481.6|6478.7|6472.7|79
1662467400000|2022-09-06 12:30:00|6478.8|6472.8|6473.8|6467.8|6480.7|6474.7|6468.9|6462.9|125
1662467700000|2022-09-06 12:35:00|6474.3|6468.3|6475.9|6469.9|6483|6477|6470.9|6464.9|157
1662468000000|2022-09-06 12:40:00|6475.8|6469.8|6481.1|6475.1|6483.1|6477.1|6474.3|6468.3|124
1662471000000|2022-09-06 13:30:00|6504|6498|6451.9|6445.9|6508.7|6502.7|6450.5|6444.5|1211
1662471300000|2022-09-06 13:35:00|6451.4|6445.4|6463|6457|6476.9|6470.9|6445.9|6439.9|910
1662471600000|2022-09-06 13:40:00|6462.5|6456.5|6439.5|6433.5|6464|6458|6435.9|6429.9|723
1662471900000|2022-09-06 13:45:00|6439.9|6433.9|6438|6432|6443.4|6437.4|6416.7|6410.7|803
1662472200000|2022-09-06 13:50:00|6438.4|6432.4|6435.9|6429.9|6441.4|6435.4|6422|6416|535
1662472500000|2022-09-06 13:55:00|6434.9|6428.9|6424|6418|6442.4|6436.4|6423.6|6417.6|496
1662472800000|2022-09-06 14:00:00|6423.4|6417.4|6396.1|6390.1|6423.4|6417.4|6389.5|6383.5|773
1662473100000|2022-09-06 14:05:00|6395.6|6389.6|6394.1|6388.1|6411.6|6405.6|6390.1|6384.1|703
1662473400000|2022-09-06 14:10:00|6393.6|6387.6|6385.7|6379.7|6402.1|6396.1|6373.7|6367.7|336
1662473700000|2022-09-06 14:15:00|6385.2|6379.2|6389.1|6383.1|6393.9|6387.9|6375.1|6369.1|353
1662474000000|2022-09-06 14:20:00|6389.6|6383.6|6359.1|6353.1|6392.1|6386.1|6357.6|6351.6|423
1662474300000|2022-09-06 14:25:00|6358.6|6352.6|6361.1|6355.1|6368.6|6362.6|6352.5|6346.5|841
1662474600000|2022-09-06 14:30:00|6359.6|6353.6|6361.8|6355.8|6366.3|6360.3|6349.4|6343.4|501
1662474900000|2022-09-06 14:35:00|6361.3|6355.3|6362.9|6356.9|6364.3|6358.3|6345.9|6339.9|385
1662475200000|2022-09-06 14:40:00|6361.9|6355.9|6363|6357|6378.3|6372.3|6350.6|6344.6|495
1662475500000|2022-09-06 14:45:00|6362.1|6356.1|6360.1|6354.1|6373.6|6367.6|6353.1|6347.1|388
1662475800000|2022-09-06 14:50:00|6359.7|6353.7|6356.1|6350.1|6368.5|6359|6352.2|6346.2|549
1662476100000|2022-09-06 14:55:00|6355.6|6349.6|6355.1|6349.1|6363.6|6357.6|6347.5|6341.5|382
1662476400000|2022-09-06 15:00:00|6354.6|6348.6|6326|6320|6354.6|6348.6|6309.5|6303.5|857
1662476700000|2022-09-06 15:05:00|6325.5|6319.5|6341|6335|6345.4|6339.4|6322.5|6316.5|630
1662477000000|2022-09-06 15:10:00|6340.5|6334.5|6340.8|6334.8|6348.4|6342.4|6338.1|6332.1|773
1662477300000|2022-09-06 15:15:00|6340.9|6334.9|6317.9|6311.9|6342.8|6336.8|6317.9|6311.9|475
1662477600000|2022-09-06 15:20:00|6317.5|6311.5|6305.4|6299.4|6317.5|6311.5|6299|6293|491
1662477900000|2022-09-06 15:25:00|6305|6299|6323.7|6317.7|6327.2|6321.2|6294.1|6288.1|705
1662478200000|2022-09-06 15:30:00|6322.9|6316.9|6333.4|6327.4|6346.8|6340.8|6316.2|6310.2|611
1662478500000|2022-09-06 15:35:00|6333.8|6327.8|6345.9|6339.9|6350.8|6344.8|6331.9|6325.9|461
1662478800000|2022-09-06 15:40:00|6346.4|6340.4|6359.8|6353.8|6359.8|6353.8|6343.9|6337.9|447
1662479100000|2022-09-06 15:45:00|6360.3|6354.3|6350.2|6344.2|6361.8|6355.8|6349.2|6343.2|277
1662479400000|2022-09-06 15:50:00|6350.1|6344.1|6336.5|6330.5|6350.7|6344.7|6334.1|6328.1|447
1662479700000|2022-09-06 15:55:00|6336.1|6330.1|6340.6|6334.6|6342.5|6336.5|6333.7|6327.7|404
1662480000000|2022-09-06 16:00:00|6340.1|6334.1|6338.7|6332.7|6343|6337|6333.7|6327.7|323
1662480300000|2022-09-06 16:05:00|6339.2|6333.2|6350.8|6344.8|6352.9|6346.9|6337.1|6331.1|412
1662480600000|2022-09-06 16:10:00|6350.9|6344.9|6369.9|6363.9|6374.4|6368.4|6347|6341|264
1662480900000|2022-09-06 16:15:00|6369.4|6363.4|6369|6363|6373.9|6367.9|6363.4|6357.4|279
1662481200000|2022-09-06 16:20:00|6369.6|6363.6|6380.9|6374.9|6384|6378|6364.9|6358.9|306
1662481500000|2022-09-06 16:25:00|6380|6374|6378.6|6372.6|6387.5|6381.5|6378.6|6372.6|331
1662481800000|2022-09-06 16:30:00|6379.6|6373.6|6375.2|6369.2|6382.5|6376.5|6373.7|6367.7|433
1662482100000|2022-09-06 16:35:00|6375.6|6369.6|6384.7|6378.7|6387.7|6381.7|6374.7|6368.7|322
1662482400000|2022-09-06 16:40:00|6384.6|6378.6|6378.6|6372.6|6384.7|6378.7|6375.2|6369.2|314
1662482700000|2022-09-06 16:45:00|6379.1|6373.1|6374.8|6368.8|6391.8|6385.8|6373.2|6367.2|218
1662483000000|2022-09-06 16:50:00|6375.8|6369.8|6373.7|6367.7|6378.3|6372.3|6361.2|6355.2|478
1662483300000|2022-09-06 16:55:00|6374.5|6368.5|6363.2|6357.2|6376.2|6370.2|6361.8|6355.8|175
1662483600000|2022-09-06 17:00:00|6362.7|6356.7|6365.2|6359.2|6366.2|6360.2|6358.7|6352.7|175
1662483900000|2022-09-06 17:05:00|6365.7|6359.7|6361.2|6355.2|6367.1|6361.1|6356.6|6350.6|236
1662484200000|2022-09-06 17:10:00|6360.7|6354.7|6342.2|6336.2|6363.7|6357.7|6342.2|6336.2|362
1662484500000|2022-09-06 17:15:00|6342.1|6336.1|6350.3|6344.3|6352.6|6346.6|6336.7|6330.7|150
1662484800000|2022-09-06 17:20:00|6349.9|6343.9|6349.3|6343.3|6360.7|6354.7|6347.9|6341.9|185
1662485100000|2022-09-06 17:25:00|6348.9|6342.9|6346|6340|6351.8|6345.8|6343.5|6337.5|140
1662485400000|2022-09-06 17:30:00|6345.5|6339.5|6348.5|6342.5|6350.5|6344.5|6341.5|6335.5|148
1662485700000|2022-09-06 17:35:00|6348.3|6342.3|6340.1|6334.1|6350|6344|6339.6|6333.6|126
1662486000000|2022-09-06 17:40:00|6339.7|6333.7|6348.1|6342.1|6348.1|6342.1|6334.1|6328.1|269
1662486300000|2022-09-06 17:45:00|6348.2|6342.2|6343.8|6337.8|6351.1|6345.1|6343.8|6337.8|257
1662486600000|2022-09-06 17:50:00|6343.7|6337.7|6334.7|6328.7|6343.7|6337.7|6334.2|6328.2|225
1662486900000|2022-09-06 17:55:00|6334.3|6328.3|6322.7|6316.7|6335.2|6329.2|6315.9|6309.9|474
1662487200000|2022-09-06 18:00:00|6323.1|6317.1|6307.7|6301.7|6323.7|6317.7|6304.4|6298.4|350
1662487500000|2022-09-06 18:05:00|6308.1|6302.1|6315.9|6309.9|6316.9|6310.9|6304.3|6298.3|452
1662487800000|2022-09-06 18:10:00|6316.5|6310.5|6324.7|6318.7|6327.2|6321.2|6315|6309|2739
1662488100000|2022-09-06 18:15:00|6324.2|6318.2|6322.3|6316.3|6327.7|6321.7|6317.9|6311.9|667
1662508800000|2022-09-07 00:00:00|6321.6|6315.6|6287.8|6281.8|6326.1|6320.1|6284.7|6278.7|235
1662509100000|2022-09-07 00:05:00|6287.3|6281.3|6275.2|6269.2|6289.7|6283.7|6272.6|6266.6|102
1662509400000|2022-09-07 00:10:00|6274.7|6268.7|6259.3|6253.3|6274.7|6268.7|6256|6250|110
1662509700000|2022-09-07 00:15:00|6259.8|6253.8|6247.9|6241.9|6260.8|6254.8|6246|6240|182
1662510000000|2022-09-07 00:20:00|6248.8|6242.8|6245.3|6239.3|6248.8|6242.8|6244.3|6238.3|79
1662510300000|2022-09-07 00:25:00|6244.9|6238.9|6252.7|6246.7|6252.8|6246.8|6244.3|6238.3|45
1662510600000|2022-09-07 00:30:00|6252.6|6246.6|6247.3|6241.3|6252.6|6246.6|6243.3|6237.3|43
1662510900000|2022-09-07 00:35:00|6247.2|6241.2|6247.2|6241.2|6249.7|6243.7|6242.3|6236.3|48
1662511200000|2022-09-07 00:40:00|6246.8|6240.8|6244.2|6238.2|6247.2|6241.2|6242.9|6236.9|16
1662511500000|2022-09-07 00:45:00|6243.7|6237.7|6251.9|6245.9|6255.3|6249.3|6243.7|6237.7|310
1662511800000|2022-09-07 00:50:00|6252.3|6246.3|6249.9|6243.9|6252.9|6246.9|6248.9|6242.9|138
1662512100000|2022-09-07 00:55:00|6249.4|6243.4|6258.4|6252.4|6258.4|6252.4|6248.9|6242.9|23
1662512400000|2022-09-07 01:00:00|6257.9|6251.9|6237.9|6231.9|6258.4|6252.4|6236.9|6230.9|167
1662512700000|2022-09-07 01:05:00|6238.3|6232.3|6235|6229|6242.8|6236.8|6234|6228|129
1662513000000|2022-09-07 01:10:00|6234.9|6228.9|6244.4|6238.4|6244.4|6238.4|6234.5|6228.5|95
1662513300000|2022-09-07 01:15:00|6243.9|6237.9|6247.9|6241.9|6249|6243|6242.4|6236.4|33
1662513600000|2022-09-07 01:20:00|6247.5|6241.5|6263.9|6257.9|6263.9|6257.9|6245.9|6239.9|110
1662513900000|2022-09-07 01:25:00|6263.4|6257.4|6262.3|6256.3|6264.8|6258.8|6260.8|6254.8|48
1662514200000|2022-09-07 01:30:00|6262.8|6256.8|6261.8|6255.8|6264.8|6258.8|6255.8|6249.8|40
1662514500000|2022-09-07 01:35:00|6262.3|6256.3|6256.3|6250.3|6263.8|6257.8|6255.8|6249.8|7
1662514800000|2022-09-07 01:40:00|6255.8|6249.8|6238.3|6232.3|6255.8|6249.8|6237.8|6231.8|34
1662515100000|2022-09-07 01:45:00|6237.8|6231.8|6233.9|6227.9|6240.8|6234.8|6231.7|6225.7|37
1662515400000|2022-09-07 01:50:00|6233.5|6227.5|6238.3|6232.3|6249.3|6243.3|6232.1|6226.1|101
1662515700000|2022-09-07 01:55:00|6237.9|6231.9|6232|6226|6238.8|6232.8|6230.5|6224.5|23
1662516000000|2022-09-07 02:00:00|6232.4|6226.4|6231.1|6225.1|6240|6234|6230.1|6224.1|45
1662516300000|2022-09-07 02:05:00|6231|6225|6236.5|6230.5|6239.9|6233.9|6230|6224|40
1662516600000|2022-09-07 02:10:00|6236|6230|6227.6|6221.6|6236|6230|6226.1|6220.1|63
1662516900000|2022-09-07 02:15:00|6226.1|6220.1|6231.1|6225.1|6232.5|6226.5|6226.1|6220.1|19
1662517200000|2022-09-07 02:20:00|6232|6226|6232|6226|6233.5|6227.5|6231.6|6225.6|7
1662517500000|2022-09-07 02:25:00|6231.6|6225.6|6233.6|6227.6|6233.6|6227.6|6231|6225|8
1662517800000|2022-09-07 02:30:00|6233.1|6227.1|6228|6222|6234.1|6228.1|6221.1|6215.1|167
1662518100000|2022-09-07 02:35:00|6227.6|6221.6|6216.6|6210.6|6229|6223|6211.6|6205.6|80
1662518400000|2022-09-07 02:40:00|6216|6210|6217|6211|6218.6|6212.6|6210.1|6204.1|40
1662518700000|2022-09-07 02:45:00|6216.5|6210.5|6218.1|6212.1|6222.5|6216.5|6215.6|6209.6|30
1662519000000|2022-09-07 02:50:00|6218.5|6212.5|6211.1|6205.1|6218.6|6212.6|6211.1|6205.1|11
1662519300000|2022-09-07 02:55:00|6211.6|6205.6|6206.6|6200.6|6211.6|6205.6|6205.1|6199.1|75
1662519600000|2022-09-07 03:00:00|6206.1|6200.1|6202.1|6196.1|6209|6203|6190.7|6184.7|256
1662519900000|2022-09-07 03:05:00|6201.6|6195.6|6198.2|6192.2|6205.6|6199.6|6196.6|6190.6|83
1662520200000|2022-09-07 03:10:00|6198.7|6192.7|6192.1|6186.1|6198.7|6192.7|6191.1|6185.1|47
1662520500000|2022-09-07 03:15:00|6191.6|6185.6|6194.7|6188.7|6196.2|6190.2|6191.6|6185.6|11
1662520800000|2022-09-07 03:20:00|6195.7|6189.7|6203.2|6197.2|6208.1|6202.1|6194.7|6188.7|77
1662521100000|2022-09-07 03:25:00|6202.7|6196.7|6196.2|6190.2|6203.2|6197.2|6191.2|6185.2|102
1662521400000|2022-09-07 03:30:00|6196.1|6190.1|6196.2|6190.2|6197.4|6191.4|6193.7|6187.7|142
1662521700000|2022-09-07 03:35:00|6195.7|6189.7|6199.7|6193.7|6203.6|6197.6|6195.7|6189.7|16
1662522000000|2022-09-07 03:40:00|6196.2|6190.2|6204.2|6198.2|6205.6|6199.6|6196.2|6190.2|3
1662522300000|2022-09-07 03:45:00|6204.6|6198.6|6205.2|6199.2|6206.2|6200.2|6203.7|6197.7|0
1662522600000|2022-09-07 03:50:00|6206.2|6200.2|6199.2|6193.2|6206.2|6200.2|6196.3|6190.3|35
1662522900000|2022-09-07 03:55:00|6198.7|6192.7|6198.2|6192.2|6199.2|6193.2|6197.7|6191.7|1
1662523200000|2022-09-07 04:00:00|6198.7|6192.7|6197.2|6191.2|6201|6195|6197.2|6191.2|15
1662523500000|2022-09-07 04:05:00|6196.1|6190.1|6197.1|6191.1|6197.6|6191.6|6196.1|6190.1|4
1662523800000|2022-09-07 04:10:00|6196.6|6190.6|6197.6|6191.6|6197.6|6191.6|6196.6|6190.6|2
1662524100000|2022-09-07 04:15:00|6195.8|6189.8|6192.6|6186.6|6196.1|6190.1|6191.6|6185.6|6
1662524400000|2022-09-07 04:20:00|6192.1|6186.1|6194.7|6188.7|6195.2|6189.2|6192.1|6186.1|6
1662524700000|2022-09-07 04:25:00|6194.4|6188.4|6205.4|6199.4|6219.4|6213.4|6192.6|6186.6|163
1662525000000|2022-09-07 04:30:00|6203.4|6197.4|6218.5|6212.5|6222.9|6216.9|6203.4|6197.4|20
1662525300000|2022-09-07 04:35:00|6217.5|6211.5|6218.6|6212.6|6224|6218|6217.5|6211.5|23
1662525600000|2022-09-07 04:40:00|6217.6|6211.6|6221.5|6215.5|6221.5|6215.5|6217.5|6211.5|5
1662525900000|2022-09-07 04:45:00|6222|6216|6217.5|6211.5|6223|6217|6216.5|6210.5|6
1662526200000|2022-09-07 04:50:00|6218.5|6212.5|6214.6|6208.6|6220|6214|6214.6|6208.6|7
1662526500000|2022-09-07 04:55:00|6212.6|6206.6|6212.1|6206.1|6212.6|6206.6|6209.6|6203.6|14
1662526800000|2022-09-07 05:00:00|6211.6|6205.6|6207.1|6201.1|6212.1|6206.1|6204.6|6198.6|19
1662527100000|2022-09-07 05:05:00|6207.6|6201.6|6207.6|6201.6|6211.5|6205.5|6206.6|6200.6|4
1662527400000|2022-09-07 05:10:00|6207.1|6201.1|6211.6|6205.6|6211.6|6205.6|6204.1|6198.1|8
1662527700000|2022-09-07 05:15:00|6211.7|6205.7|6210.6|6204.6|6212.6|6206.6|6206.6|6200.6|23
1662528000000|2022-09-07 05:20:00|6210.2|6204.2|6209.1|6203.1|6211.6|6205.6|6208.7|6202.7|25
1662528300000|2022-09-07 05:25:00|6209.6|6203.6|6206.6|6200.6|6211.1|6205.1|6202.1|6196.1|35
1662528600000|2022-09-07 05:30:00|6207|6201|6217.6|6211.6|6221|6215|6205.6|6199.6|60
1662528900000|2022-09-07 05:35:00|6217.5|6211.5|6216.6|6210.6|6218.1|6212.1|6209.6|6203.6|38
1662529200000|2022-09-07 05:40:00|6216.2|6210.2|6218.1|6212.1|6218.6|6212.6|6215.1|6209.1|10
1662529500000|2022-09-07 05:45:00|6219.6|6213.6|6227.6|6221.6|6231.6|6225.6|6219.6|6213.6|40
1662529800000|2022-09-07 05:50:00|6228|6222|6212.6|6206.6|6229.1|6223.1|6211.6|6205.6|31
1662530100000|2022-09-07 05:55:00|6212.2|6206.2|6227.6|6221.6|6227.6|6221.6|6211.6|6205.6|95
1662530400000|2022-09-07 06:00:00|6226.8|6220.8|6231.1|6225.1|6234.1|6228.1|6226.2|6220.2|77
1662530700000|2022-09-07 06:05:00|6231.6|6225.6|6239.6|6233.6|6242.1|6236.1|6231.1|6225.1|83
1662531000000|2022-09-07 06:10:00|6240.1|6234.1|6236.2|6230.2|6244.1|6238.1|6236.2|6230.2|50
1662531300000|2022-09-07 06:15:00|6236.6|6230.6|6230.7|6224.7|6241.2|6235.2|6228.2|6222.2|40
1662531600000|2022-09-07 06:20:00|6231.2|6225.2|6227.7|6221.7|6231.7|6225.7|6222.2|6216.2|45
1662531900000|2022-09-07 06:25:00|6227.2|6221.2|6222.2|6216.2|6227.7|6221.7|6218.7|6212.7|32
1662532200000|2022-09-07 06:30:00|6222.1|6216.1|6216.2|6210.2|6226.2|6220.2|6215.7|6209.7|79
1662532500000|2022-09-07 06:35:00|6216.7|6210.7|6219.3|6213.3|6226.7|6220.7|6215.7|6209.7|77
1662532800000|2022-09-07 06:40:00|6219.7|6213.7|6219.7|6213.7|6222.7|6216.7|6211.2|6205.2|67
1662533100000|2022-09-07 06:45:00|6219.3|6213.3|6214.7|6208.7|6221.2|6215.2|6212.7|6206.7|32
1662533400000|2022-09-07 06:50:00|6215.2|6209.2|6223.3|6217.3|6224.2|6218.2|6215.2|6209.2|47
1662533700000|2022-09-07 06:55:00|6223.2|6217.2|6238.2|6232.2|6240|6234|6223.2|6217.2|88
1662534000000|2022-09-07 07:00:00|6238.7|6232.7|6234.8|6228.8|6243.2|6237.2|6233.3|6227.3|24
1662534300000|2022-09-07 07:05:00|6235.2|6229.2|6232.3|6226.3|6238.7|6232.7|6232.3|6226.3|27
1662534600000|2022-09-07 07:10:00|6231.2|6225.2|6224.7|6218.7|6231.2|6225.2|6223.7|6217.7|19
1662534900000|2022-09-07 07:15:00|6225.2|6219.2|6226.2|6220.2|6229.2|6221.7|6224.7|6218.7|1
1662535200000|2022-09-07 07:20:00|6225.7|6219.7|6229.8|6223.8|6231.2|6225.2|6222.2|6216.2|79
1662535500000|2022-09-07 07:25:00|6229.7|6223.7|6229.1|6223.1|6230.7|6224.7|6226.1|6220.1|6
1662535800000|2022-09-07 07:30:00|6228.6|6222.6|6229|6223|6229.5|6223.5|6223.6|6217.6|187
1662536100000|2022-09-07 07:35:00|6228.9|6222.9|6240.5|6234.5|6241.9|6235.9|6228.9|6222.9|28
1662536400000|2022-09-07 07:40:00|6240.1|6234.1|6256.2|6250.2|6259.9|6253.9|6240.1|6234.1|148
1662536700000|2022-09-07 07:45:00|6255.8|6249.8|6255.7|6249.7|6259.7|6253.7|6250.8|6244.8|31
1662537000000|2022-09-07 07:50:00|6255.8|6249.8|6247.7|6241.7|6256.7|6250.7|6247.2|6241.2|25
1662537300000|2022-09-07 07:55:00|6247.3|6241.3|6256.1|6250.1|6257.7|6251.7|6247.2|6241.2|59
1662537600000|2022-09-07 08:00:00|6257.1|6251.1|6264.1|6258.1|6264.2|6258.2|6256.1|6250.1|54
1662537900000|2022-09-07 08:05:00|6265.6|6259.6|6275.4|6269.4|6275.4|6269.4|6262|6256|146
1662538200000|2022-09-07 08:10:00|6275|6269|6285.9|6279.9|6285.9|6279.9|6274.3|6268.3|200
1662538500000|2022-09-07 08:15:00|6285.4|6279.4|6291.9|6285.9|6293.4|6287.4|6285.4|6279.4|69
1662538800000|2022-09-07 08:20:00|6292.4|6286.4|6285.5|6279.5|6293.4|6287.4|6274.9|6268.9|90
1662539100000|2022-09-07 08:25:00|6285.9|6279.9|6287.4|6281.4|6290.4|6284.4|6283.4|6277.4|29
1662539400000|2022-09-07 08:30:00|6287.9|6281.9|6298.4|6292.4|6302.3|6296.3|6287.4|6281.4|65
1662539700000|2022-09-07 08:35:00|6299.8|6293.8|6285.3|6279.3|6300.3|6294.3|6285.3|6279.3|39
1662540000000|2022-09-07 08:40:00|6283.9|6277.9|6295.7|6289.7|6297.7|6291.7|6283.3|6277.3|39
1662540300000|2022-09-07 08:45:00|6295.2|6289.2|6288.8|6282.8|6300.7|6294.7|6287.3|6281.3|28
1662540600000|2022-09-07 08:50:00|6288.7|6282.7|6277.8|6271.8|6291.2|6285.2|6277.3|6271.3|155
1662540900000|2022-09-07 08:55:00|6277.9|6271.9|6278.5|6272.5|6283.4|6277.4|6276.9|6270.9|8
1662541200000|2022-09-07 09:00:00|6278.4|6272.4|6288.7|6282.7|6289.8|6283.8|6277.4|6271.4|33
1662541500000|2022-09-07 09:05:00|6288.8|6282.8|6286.2|6280.2|6297.3|6291.3|6285.7|6279.7|62
1662541800000|2022-09-07 09:10:00|6285.7|6279.7|6289.3|6283.3|6291.2|6285.2|6284.2|6278.2|31
1662542100000|2022-09-07 09:15:00|6289.2|6283.2|6293.1|6287.1|6297.8|6291.8|6287.2|6281.2|84
1662542400000|2022-09-07 09:20:00|6293.6|6287.6|6294.7|6288.7|6298.2|6292.2|6289.2|6283.2|34
1662542700000|2022-09-07 09:25:00|6295.1|6289.1|6288.4|6282.4|6296.2|6290.2|6285.9|6279.9|65
1662543000000|2022-09-07 09:30:00|6288.5|6282.5|6297.3|6291.3|6297.8|6291.8|6287.9|6281.9|56
1662543300000|2022-09-07 09:35:00|6297.8|6291.8|6290.9|6284.9|6298.3|6292.3|6290.4|6284.4|58
1662543600000|2022-09-07 09:40:00|6290.4|6284.4|6284.8|6278.8|6293.9|6287.9|6284.2|6278.2|37
1662543900000|2022-09-07 09:45:00|6284.4|6278.4|6285|6279|6287|6281|6272.5|6266.5|143
1662544200000|2022-09-07 09:50:00|6285.1|6279.1|6272.5|6266.5|6285.1|6279.1|6272.5|6266.5|46
1662544500000|2022-09-07 09:55:00|6273|6267|6269.1|6263.1|6275|6269|6265.6|6259.6|40
1662544800000|2022-09-07 10:00:00|6269.6|6263.6|6252.1|6246.1|6272.1|6266.1|6251.2|6245.2|74
1662545100000|2022-09-07 10:05:00|6252.5|6246.5|6267.6|6261.6|6276.7|6270.7|6252.1|6246.1|36
1662545400000|2022-09-07 10:10:00|6268.1|6262.1|6274.6|6268.6|6276|6270|6265.6|6259.6|8
1662545700000|2022-09-07 10:15:00|6275|6269|6264.1|6258.1|6277.1|6271.1|6264.1|6257.6|12
1662546000000|2022-09-07 10:20:00|6263.6|6257.6|6259.1|6253.1|6265.1|6259.1|6258.6|6252.6|7
1662546300000|2022-09-07 10:25:00|6259.5|6253.5|6262.6|6256.6|6263.6|6257.6|6259.5|6253.5|15
1662546600000|2022-09-07 10:30:00|6263.1|6257.1|6266.1|6260.1|6274.6|6268.6|6261.6|6255.6|24
1662546900000|2022-09-07 10:35:00|6266|6260|6267.1|6261.1|6268.4|6262.4|6265.1|6259.1|7
1662547200000|2022-09-07 10:40:00|6266.6|6260.6|6268.6|6262.6|6271.6|6265.6|6265.6|6259.6|10
1662547500000|2022-09-07 10:45:00|6267.6|6261.6|6273.1|6267.1|6273.5|6267.5|6265.6|6259.6|5
1662547800000|2022-09-07 10:50:00|6272.6|6266.6|6279.6|6273.6|6284.6|6278.6|6272.1|6266.1|39
1662548100000|2022-09-07 10:55:00|6279.1|6273.1|6279.1|6273.1|6281.9|6275.9|6278.6|6270.7|6
1662548400000|2022-09-07 11:00:00|6279.6|6273.6|6268.6|6262.6|6280.1|6274.1|6263.9|6257.9|10
1662548700000|2022-09-07 11:05:00|6269|6263|6264.6|6258.6|6270.6|6264.6|6262.6|6256.5|19
1662549000000|2022-09-07 11:10:00|6265.1|6259.1|6273.1|6267.1|6273.1|6267.1|6260.6|6254.6|22
1662549300000|2022-09-07 11:15:00|6273.6|6267.6|6275.1|6269.1|6277.6|6271.6|6271.1|6265.1|18
1662549600000|2022-09-07 11:20:00|6274.2|6268.2|6274.6|6268.6|6278.1|6272.1|6272.6|6266.6|38
1662549900000|2022-09-07 11:25:00|6274.5|6268.5|6281.5|6275.5|6281.5|6275.5|6272|6266|27
1662550200000|2022-09-07 11:30:00|6281.1|6275.1|6289.4|6283.4|6294.4|6288.4|6277.5|6271.5|146
1662550500000|2022-09-07 11:35:00|6288.9|6282.9|6271.9|6265.9|6290.9|6284.9|6270.4|6264.4|29
1662550800000|2022-09-07 11:40:00|6270.4|6264.4|6274|6268|6275.4|6269.4|6268.9|6262.9|16
1662551100000|2022-09-07 11:45:00|6273.5|6267.5|6267|6261|6277.9|6271.9|6266.5|6260.5|16
1662551400000|2022-09-07 11:50:00|6268|6262|6275|6269|6276.5|6270.5|6266.5|6260.5|67
1662551700000|2022-09-07 11:55:00|6274.1|6268.1|6272|6266|6279|6273|6271.5|6265.5|61
1662552000000|2022-09-07 12:00:00|6273.4|6267.4|6267.5|6261.5|6279|6273|6267.5|6261.5|49
1662552300000|2022-09-07 12:05:00|6267|6261|6254.5|6248.5|6267.5|6261.5|6246|6240|42
1662552600000|2022-09-07 12:10:00|6253.6|6247.6|6243|6237|6254|6248|6237.5|6231.5|62
1662552900000|2022-09-07 12:15:00|6243.5|6237.5|6250.5|6244.5|6253.5|6247.5|6225.5|6219.5|105
1662553200000|2022-09-07 12:20:00|6250|6244|6245|6239|6251.3|6245.3|6235|6229|84
1662553500000|2022-09-07 12:25:00|6245.5|6239.5|6253.7|6247.7|6260|6254|6245.5|6239.5|67
1662553800000|2022-09-07 12:30:00|6252.2|6246.2|6263.7|6257.7|6268.1|6262.1|6252.2|6246.2|131
1662554100000|2022-09-07 12:35:00|6263.2|6257.2|6271.2|6265.2|6271.6|6265.6|6261.6|6255.6|89
1662554400000|2022-09-07 12:40:00|6272.1|6266.1|6271.4|6265.4|6284.5|6278.5|6271.2|6265.2|141
1662557400000|2022-09-07 13:30:00|6236.3|6230.3|6238.8|6232.8|6243.9|6237.9|6200.1|6194.1|1900
1662557700000|2022-09-07 13:35:00|6238.4|6232.4|6283.6|6277.6|6299.5|6293.5|6235.4|6229.4|844
1662558000000|2022-09-07 13:40:00|6284|6278|6287.5|6281.5|6319.1|6313.1|6277.6|6271.6|835
1662558300000|2022-09-07 13:45:00|6286.6|6280.6|6246.1|6240.1|6289|6283|6246.1|6240.1|687
1662558600000|2022-09-07 13:50:00|6249.5|6243.5|6266.5|6260.5|6271|6265|6243.6|6237.6|477
1662558900000|2022-09-07 13:55:00|6267.5|6261.5|6253.2|6247.2|6268|6262|6252.2|6246.2|301
1662559200000|2022-09-07 14:00:00|6252.7|6246.7|6263.6|6257.6|6265.1|6259.1|6243.6|6237.6|342
1662559500000|2022-09-07 14:05:00|6263.1|6257.1|6279.5|6273.5|6284.5|6278.5|6254.1|6248.1|201
1662559800000|2022-09-07 14:10:00|6279|6273|6264.1|6258.1|6284.5|6278.5|6258.6|6252.6|235
1662560100000|2022-09-07 14:15:00|6264|6258|6287.9|6281.9|6289.9|6283.9|6258.5|6252.5|286
1662560400000|2022-09-07 14:20:00|6287.5|6281.5|6296.4|6290.4|6302.4|6296.4|6281.9|6275.9|458
1662560700000|2022-09-07 14:25:00|6294.5|6288.5|6319.9|6313.9|6321.4|6315.4|6286.5|6280.5|459
1662561000000|2022-09-07 14:30:00|6319.4|6313.4|6324.7|6318.7|6342.4|6336.4|6311.8|6305.8|929
1662561300000|2022-09-07 14:35:00|6325.1|6319.1|6334.1|6328.1|6341.6|6335.6|6325.1|6319.1|371
1662561600000|2022-09-07 14:40:00|6334.6|6328.6|6300.2|6294.2|6337.6|6331.6|6289.3|6283.3|557
1662561900000|2022-09-07 14:45:00|6300.3|6294.3|6283.6|6277.6|6303.5|6297.5|6280|6274|420
1662562200000|2022-09-07 14:50:00|6283.5|6277.5|6281.2|6275.2|6293|6287|6271.7|6265.7|233
1662562500000|2022-09-07 14:55:00|6281.3|6275.3|6274.2|6268.2|6281.7|6275.7|6270.2|6264.2|130
1662562800000|2022-09-07 15:00:00|6274.6|6268.6|6268.7|6262.7|6276.7|6270.7|6262.7|6256.7|262
1662563100000|2022-09-07 15:05:00|6268.2|6262.2|6275|6269|6277.5|6271.5|6266.3|6260.3|198
1662563400000|2022-09-07 15:10:00|6274.5|6268.5|6271.3|6265.3|6283.8|6277.8|6267|6261|320
1662563700000|2022-09-07 15:15:00|6273.3|6267.3|6254.3|6248.3|6286.2|6280.2|6253.3|6247.3|238
1662564000000|2022-09-07 15:20:00|6254.8|6248.8|6251.3|6245.3|6263.4|6257.4|6250.8|6244.8|178
1662564300000|2022-09-07 15:25:00|6250.9|6244.9|6248.1|6242.1|6254.3|6248.3|6242.9|6236.9|246
1662564600000|2022-09-07 15:30:00|6247.6|6241.6|6234.3|6228.3|6251.8|6245.8|6230.1|6224.1|497
1662564900000|2022-09-07 15:35:00|6233.9|6227.9|6236.4|6230.4|6246.2|6240.2|6228.9|6222.9|258
1662565200000|2022-09-07 15:40:00|6236.9|6230.9|6235.4|6229.4|6243.4|6237.4|6229.4|6223.4|375
1662565500000|2022-09-07 15:45:00|6234.9|6228.9|6228.4|6222.4|6246.7|6240.7|6226.9|6220.9|437
1662565800000|2022-09-07 15:50:00|6228.8|6222.8|6223.5|6217.5|6228.9|6222.9|6219.5|6213.5|369
1662566100000|2022-09-07 15:55:00|6223.9|6217.9|6226.7|6220.7|6229.1|6223.1|6209.6|6203.6|596
1662566400000|2022-09-07 16:00:00|6227.2|6221.2|6209.5|6203.5|6227.2|6221.2|6209|6203|467
1662566700000|2022-09-07 16:05:00|6209.1|6203.1|6213.4|6207.4|6216.9|6210.9|6209|6203|360
1662567000000|2022-09-07 16:10:00|6212.5|6206.5|6217|6211|6219.9|6213.9|6212.5|6206.5|206
1662567300000|2022-09-07 16:15:00|6216.9|6210.9|6200|6194|6220.9|6214.9|6198|6192|399
1662567600000|2022-09-07 16:20:00|6199.1|6193.1|6185.8|6179.8|6204.5|6198.5|6182.4|6176.4|516
1662567900000|2022-09-07 16:25:00|6185.4|6179.4|6177.8|6171.8|6186.3|6180.3|6175.9|6169.9|468
1662568200000|2022-09-07 16:30:00|6178.2|6172.2|6186.6|6180.6|6187.6|6181.6|6164.3|6158.3|690
1662568500000|2022-09-07 16:35:00|6185.7|6179.7|6197.2|6191.2|6201.7|6195.7|6184.3|6178.3|273
1662568800000|2022-09-07 16:40:00|6196.8|6190.8|6209.2|6203.2|6209.2|6203.2|6196.4|6190.4|195
1662569100000|2022-09-07 16:45:00|6208.7|6202.7|6199.3|6193.3|6218.6|6212.6|6199.3|6193.3|356
1662569400000|2022-09-07 16:50:00|6197.9|6191.9|6194.4|6188.4|6201.8|6195.8|6188.9|6182.9|341
1662569700000|2022-09-07 16:55:00|6194.3|6188.3|6206.7|6200.7|6211.7|6205.7|6189.4|6183.4|177
1662570000000|2022-09-07 17:00:00|6207.2|6201.2|6199.9|6193.9|6209.7|6203.7|6195.9|6189.9|191
1662570300000|2022-09-07 17:05:00|6200.4|6194.4|6195.3|6189.3|6201.3|6195.3|6195.3|6189.3|120
1662570600000|2022-09-07 17:10:00|6195.7|6189.7|6191.8|6185.8|6197.9|6191.9|6190.4|6184.4|257
1662570900000|2022-09-07 17:15:00|6191.9|6185.9|6190.9|6184.9|6195.5|6189.5|6189.9|6183.9|174
1662571200000|2022-09-07 17:20:00|6191.8|6185.8|6174.8|6168.8|6191.8|6185.8|6171.8|6165.8|230
1662571500000|2022-09-07 17:25:00|6174.9|6168.9|6172.2|6166.2|6175.2|6169.2|6171.7|6165.7|183
1662571800000|2022-09-07 17:30:00|6173.2|6167.2|6174.6|6168.6|6177.7|6171.7|6171.7|6165.7|236
1662572100000|2022-09-07 17:35:00|6174.1|6168.1|6186.6|6180.6|6190|6184|6172.6|6166.6|421
1662572400000|2022-09-07 17:40:00|6187.6|6181.6|6191|6185|6193.9|6187.9|6184.7|6178.7|487
1662572700000|2022-09-07 17:45:00|6191.5|6185.5|6183.5|6177.5|6192|6186|6181.5|6175.5|269
1662573000000|2022-09-07 17:50:00|6183|6177|6190|6184|6192.5|6186.5|6181|6175|283
1662573300000|2022-09-07 17:55:00|6189|6183|6195|6189|6202|6196|6187.5|6181.5|344
1662573600000|2022-09-07 18:00:00|6195.5|6189.5|6194.5|6188.5|6201|6195|6188|6182|309
1662573900000|2022-09-07 18:05:00|6194|6188|6199.6|6193.6|6203.1|6197.1|6193|6187|413
1662574200000|2022-09-07 18:10:00|6200|6194|6199.8|6193.8|6213.1|6207.1|6195|6189|2142
1662574500000|2022-09-07 18:15:00|6200.2|6194.2|6194.5|6188.5|6206.1|6200.1|6190.1|6184.1|754
1662595200000|2022-09-08 00:00:00|6205.8|6199.8|6204.9|6198.9|6215.8|6209.8|6197.7|6191.7|161
1662595500000|2022-09-08 00:05:00|6204.4|6198.4|6191.6|6185.6|6205.3|6199.3|6186.5|6180.5|44
1662595800000|2022-09-08 00:10:00|6192|6186|6209|6203|6209|6203|6192|6186|48
1662596100000|2022-09-08 00:15:00|6212.5|6206.5|6220.5|6214.5|6226|6220|6212|6206|92
1662596400000|2022-09-08 00:20:00|6221.4|6215.4|6225|6219|6225|6219|6221|6215|9
1662596700000|2022-09-08 00:25:00|6225.4|6219.4|6225.9|6219.9|6226.9|6220.9|6224.4|6218.4|24
1662597000000|2022-09-08 00:30:00|6225.5|6219.5|6225.9|6219.9|6226|6220|6221.8|6215.8|13
1662597300000|2022-09-08 00:35:00|6223.8|6217.8|6222.8|6216.8|6224.8|6218.8|6221.8|6215.8|8
1662597600000|2022-09-08 00:40:00|6222.4|6216.4|6220.8|6214.8|6223.4|6217.4|6220.3|6214.3|4
1662597900000|2022-09-08 00:45:00|6220.4|6214.4|6222.3|6216.3|6222.8|6216.8|6219.3|6213.3|5
1662598200000|2022-09-08 00:50:00|6222.4|6216.4|6233.8|6227.8|6233.8|6227.8|6222.4|6216.4|26
1662598500000|2022-09-08 00:55:00|6233.9|6227.9|6233.9|6227.9|6241.5|6235.5|6231.9|6225.9|17
1662598800000|2022-09-08 01:00:00|6234.4|6228.4|6249.5|6243.5|6257.9|6251.9|6234.4|6228.4|114
1662599100000|2022-09-08 01:05:00|6249.4|6243.4|6233.9|6227.9|6249.5|6243.5|6226.4|6220.4|52
1662599400000|2022-09-08 01:10:00|6234.4|6228.4|6221.9|6215.9|6234.4|6228.4|6215.9|6209.9|57
1662599700000|2022-09-08 01:15:00|6221.4|6215.4|6222.1|6216.1|6225.9|6219.9|6216.6|6210.6|56
1662600000000|2022-09-08 01:20:00|6222.6|6216.6|6226.6|6220.6|6227.1|6221.1|6221.1|6215.1|9
1662600300000|2022-09-08 01:25:00|6227.1|6221.1|6232.1|6226.1|6234.6|6228.6|6225.6|6219.6|35
1662600600000|2022-09-08 01:30:00|6232|6226|6226|6220|6235.6|6229.6|6224.6|6218.6|7
1662600900000|2022-09-08 01:35:00|6225.6|6219.6|6217.5|6211.5|6226|6220|6215|6209|6
1662601200000|2022-09-08 01:40:00|6218.4|6212.4|6219|6213|6222|6216|6218.4|6212.4|9
1662601500000|2022-09-08 01:45:00|6218.8|6212.8|6216.2|6210.2|6218.8|6212.8|6213.2|6207.2|24
1662601800000|2022-09-08 01:50:00|6215.7|6209.7|6213.5|6207.5|6219.7|6213.7|6213|6207|3
1662602100000|2022-09-08 01:55:00|6213|6207|6208|6202|6213.5|6207.5|6204.2|6198.2|41
1662602400000|2022-09-08 02:00:00|6208.5|6202.5|6206.5|6200.5|6213.5|6207.5|6206|6200|16
1662602700000|2022-09-08 02:05:00|6208.5|6202.5|6211.5|6205.5|6213.1|6207.1|6207|6201|11
1662603000000|2022-09-08 02:10:00|6211.6|6205.6|6207.5|6201.5|6213|6207|6207.5|6201.5|1
1662603300000|2022-09-08 02:15:00|6208.4|6202.4|6210.5|6204.5|6211|6205|6207.5|6201.5|5
1662603600000|2022-09-08 02:20:00|6210.4|6204.4|6220.5|6214.5|6222.5|6216.5|6210.4|6204.4|17
1662603900000|2022-09-08 02:25:00|6219.5|6213.5|6217|6211|6221|6215|6217|6211|7
1662604200000|2022-09-08 02:30:00|6217.4|6211.4|6215.5|6209.5|6225.9|6219.9|6215.5|6209.5|16
1662604500000|2022-09-08 02:35:00|6215|6209|6212.9|6206.9|6216|6210|6208.5|6202.5|25
1662604800000|2022-09-08 02:40:00|6213.3|6207.3|6216.9|6210.9|6216.9|6210.9|6207.4|6201.4|25
1662605100000|2022-09-08 02:45:00|6216.4|6210.4|6224.4|6218.4|6225.4|6219.4|6213.9|6207.9|9
1662605400000|2022-09-08 02:50:00|6223.9|6217.9|6229.8|6223.8|6234.4|6228.4|6219.9|6213.9|27
1662605700000|2022-09-08 02:55:00|6229.9|6223.9|6231.8|6225.8|6234.9|6228.9|6225.9|6219.9|6
1662606000000|2022-09-08 03:00:00|6231.9|6225.9|6244|6238|6247.4|6241.4|6231.9|6225.9|55
1662606300000|2022-09-08 03:05:00|6243.9|6237.9|6239.9|6233.9|6244.4|6238.4|6236.4|6230.4|15
1662606600000|2022-09-08 03:10:00|6239.4|6233.4|6240.4|6234.4|6241.9|6235.9|6232.9|6226.9|9
1662606900000|2022-09-08 03:15:00|6241.4|6235.4|6252.9|6246.9|6253.9|6247.9|6238.4|6232.4|25
1662607200000|2022-09-08 03:20:00|6251.4|6245.4|6241.9|6235.9|6252|6246|6236.9|6230.9|25
1662607500000|2022-09-08 03:25:00|6241.4|6235.4|6238.4|6232.4|6242.9|6236.9|6236.9|6230.9|1
1662607800000|2022-09-08 03:30:00|6237.9|6231.9|6240.9|6234.9|6240.9|6234.9|6235.4|6229.4|8
1662608100000|2022-09-08 03:35:00|6240.4|6234.4|6238.9|6232.9|6240.4|6234.4|6237.9|6231.9|0
1662608400000|2022-09-08 03:40:00|6239.4|6233.4|6236.9|6230.9|6239.4|6233.4|6236.9|6230.9|0
1662608700000|2022-09-08 03:45:00|6237|6231|6237.9|6231.9|6239.4|6233.4|6236.5|6230.5|3
1662609000000|2022-09-08 03:50:00|6237.4|6231.4|6235.9|6229.9|6237.4|6231.4|6232.8|6226.8|4
1662609300000|2022-09-08 03:55:00|6235.5|6229.5|6233.9|6227.9|6235.9|6229.9|6233.9|6227.9|1
1662609600000|2022-09-08 04:00:00|6234.4|6228.4|6233.9|6227.9|6234.4|6228.4|6233.9|6227.9|0
1662609900000|2022-09-08 04:05:00|6234.4|6228.4|6240.9|6234.9|6240.9|6234.9|6233.9|6227.9|8
1662610200000|2022-09-08 04:10:00|6240.5|6234.5|6241.9|6235.9|6242.8|6236.8|6239.8|6233.8|2
1662610500000|2022-09-08 04:15:00|6242.8|6236.8|6241.4|6235.4|6242.8|6236.8|6240.9|6234.9|2
1662610800000|2022-09-08 04:20:00|6241.9|6235.9|6222.5|6216.5|6243.4|6237.4|6221.5|6215.5|138
1662611100000|2022-09-08 04:25:00|6222.1|6216.1|6221.5|6215.5|6224|6218|6219.4|6213.4|8
1662611400000|2022-09-08 04:30:00|6221.4|6215.4|6229|6223|6231.5|6225.5|6220.1|6214.1|34
1662611700000|2022-09-08 04:35:00|6228.6|6222.6|6224.5|6218.5|6228.6|6222.6|6221.5|6215.5|9
1662612000000|2022-09-08 04:40:00|6224.1|6218.1|6224|6218|6226.5|6220.5|6223.1|6217.1|3
1662612300000|2022-09-08 04:45:00|6224.6|6218.6|6224.1|6218.1|6225.6|6219.6|6223.6|6217.6|6
1662612600000|2022-09-08 04:50:00|6224|6218|6223.5|6217.5|6224.1|6218.1|6223.5|6217.5|1
1662612900000|2022-09-08 04:55:00|6223.6|6217.6|6222|6216|6225|6219|6222|6216|7
1662613200000|2022-09-08 05:00:00|6223.9|6217.9|6220.6|6214.6|6224.5|6218.5|6220.6|6214.6|8
1662613500000|2022-09-08 05:05:00|6220.5|6214.5|6223|6217|6224.1|6218.1|6220.5|6214.5|1
1662613800000|2022-09-08 05:10:00|6223.5|6217.5|6222|6216|6224.1|6218.1|6222|6216|4
1662614100000|2022-09-08 05:15:00|6222.5|6216.5|6223.5|6217.5|6224.7|6218.7|6222.5|6216.5|5
1662614400000|2022-09-08 05:20:00|6223.6|6217.6|6221.5|6215.5|6225.1|6219.1|6221|6215|4
1662614700000|2022-09-08 05:25:00|6221|6215|6221.5|6215.5|6222|6216|6220|6214|3
1662615000000|2022-09-08 05:30:00|6221.6|6215.6|6222.5|6216.5|6231.5|6225.5|6221.5|6215.5|15
1662615300000|2022-09-08 05:35:00|6223|6217|6229|6223|6229|6223|6222|6216|0
1662615600000|2022-09-08 05:40:00|6229.2|6223.2|6242.6|6236.6|6246|6240|6229.2|6223.2|18
1662615900000|2022-09-08 05:45:00|6243|6237|6240.5|6234.5|6245.5|6239.5|6237|6231|4
1662616200000|2022-09-08 05:50:00|6241|6235|6241|6235|6243.6|6237.6|6241|6235|1
1662616500000|2022-09-08 05:55:00|6241.5|6235.5|6239.5|6233.5|6241.5|6235.5|6236.5|6230.5|3
1662616800000|2022-09-08 06:00:00|6239.1|6233.1|6237.4|6231.4|6240.9|6234.9|6236|6230|5
1662617100000|2022-09-08 06:05:00|6237|6231|6235.4|6229.4|6239.4|6233.4|6227.4|6221.4|25
1662617400000|2022-09-08 06:10:00|6232.9|6226.9|6238.3|6232.3|6238.3|6232.3|6229.4|6223.4|19
1662617700000|2022-09-08 06:15:00|6237.4|6231.4|6237.4|6231.4|6243.9|6237.9|6233.9|6227.9|39
1662618000000|2022-09-08 06:20:00|6236.9|6230.9|6230.4|6224.4|6237.4|6231.4|6230.4|6224.4|12
1662618300000|2022-09-08 06:25:00|6227|6221|6223.9|6217.9|6227.4|6221.4|6221.4|6215.4|46
1662618600000|2022-09-08 06:30:00|6223.8|6217.8|6212.4|6206.4|6224.8|6218.8|6212.4|6206.4|19
1662618900000|2022-09-08 06:35:00|6211.9|6205.9|6213.4|6207.4|6216.9|6210.9|6209.4|6203.4|19
1662619200000|2022-09-08 06:40:00|6213.8|6207.8|6214.4|6208.4|6216.4|6210.4|6210.9|6204.9|11
1662619500000|2022-09-08 06:45:00|6214.9|6208.9|6211.4|6205.4|6215.4|6209.4|6205.9|6199.9|6
1662619800000|2022-09-08 06:50:00|6212.9|6206.9|6213.3|6207.3|6215.4|6209.4|6205.3|6199.3|13
1662620100000|2022-09-08 06:55:00|6214.3|6208.3|6213.9|6207.9|6216.8|6210.8|6212.3|6206.3|5
1662620400000|2022-09-08 07:00:00|6213.8|6207.8|6218.3|6212.3|6221.8|6215.8|6213.8|6207.8|14
1662620700000|2022-09-08 07:05:00|6219.4|6213.4|6228.3|6222.3|6234.3|6228.3|6219.3|6213.3|52
1662621000000|2022-09-08 07:10:00|6228.2|6222.2|6221.3|6215.3|6228.3|6222.3|6218.9|6212.9|8
1662621300000|2022-09-08 07:15:00|6220.8|6214.8|6219.3|6213.3|6223.3|6217.3|6213.2|6207.2|15
1662621600000|2022-09-08 07:20:00|6218.8|6212.8|6222.7|6216.7|6222.7|6216.7|6215.3|6209.3|8
1662621900000|2022-09-08 07:25:00|6222.3|6216.3|6225.8|6219.8|6225.8|6219.8|6219.3|6213.3|12
1662622200000|2022-09-08 07:30:00|6225.3|6219.3|6238.8|6232.8|6239.2|6233.2|6222.8|6216.8|42
1662622500000|2022-09-08 07:35:00|6238.7|6232.7|6233.6|6227.6|6239.3|6233.3|6232.3|6226.3|5
1662622800000|2022-09-08 07:40:00|6233.8|6227.8|6232.6|6226.6|6233.8|6227.8|6227.8|6221.8|11
1662623100000|2022-09-08 07:45:00|6231.8|6225.8|6232.2|6226.2|6239.1|6233.1|6231.8|6225.8|10
1662623400000|2022-09-08 07:50:00|6232.6|6226.6|6232.3|6226.3|6235.2|6229.2|6231.2|6225.2|7
1662623700000|2022-09-08 07:55:00|6232.7|6226.7|6233.3|6227.3|6235.3|6229.3|6227.9|6221.9|22
1662624000000|2022-09-08 08:00:00|6232.3|6226.3|6226.8|6220.8|6233.3|6227.3|6225.2|6219.2|22
1662624300000|2022-09-08 08:05:00|6228.3|6222.3|6206.2|6200.2|6228.3|6222.3|6203.9|6197.9|73
1662624600000|2022-09-08 08:10:00|6206.3|6200.3|6204.8|6198.8|6208.8|6202.8|6204.8|6198.8|18
1662624900000|2022-09-08 08:15:00|6204.4|6198.4|6191.8|6185.8|6204.4|6198.4|6189.3|6183.3|39
1662625200000|2022-09-08 08:20:00|6191.2|6185.2|6176.8|6170.8|6191.8|6185.8|6174.9|6168.9|56
1662625500000|2022-09-08 08:25:00|6176.9|6170.9|6175.2|6169.2|6185.8|6179.8|6172.9|6166.9|42
1662625800000|2022-09-08 08:30:00|6174.8|6168.8|6179.3|6173.3|6180.3|6174.3|6174.3|6168.3|42
1662626100000|2022-09-08 08:35:00|6179.4|6173.4|6175.3|6169.3|6180.8|6174.8|6173.9|6167.9|57
1662626400000|2022-09-08 08:40:00|6174.3|6168.3|6190.8|6184.8|6190.8|6184.8|6174.3|6168.3|79
1662626700000|2022-09-08 08:45:00|6191.3|6185.3|6180.8|6174.8|6192.8|6186.8|6179.9|6173.9|29
1662627000000|2022-09-08 08:50:00|6180.9|6174.9|6178.4|6172.4|6182.8|6176.8|6169.4|6163.4|61
1662627300000|2022-09-08 08:55:00|6178.3|6172.3|6194.8|6188.8|6194.8|6188.8|6177.8|6171.8|59
1662627600000|2022-09-08 09:00:00|6194.3|6188.3|6176|6170|6194.3|6188.3|6173.9|6167.9|70
1662627900000|2022-09-08 09:05:00|6175.9|6169.9|6157.6|6151.6|6177.5|6171.5|6156.5|6150.5|129
1662628200000|2022-09-08 09:10:00|6157.1|6151.1|6159.5|6153.5|6161.5|6155.5|6155.6|6149.6|70
1662628500000|2022-09-08 09:15:00|6159.1|6153.1|6154|6148|6160|6154|6152|6146|148
1662628800000|2022-09-08 09:20:00|6153.6|6147.6|6146.3|6140.3|6154.6|6148.6|6145.3|6139.3|56
1662629100000|2022-09-08 09:25:00|6146.8|6140.8|6145.8|6139.8|6147.8|6141.8|6142.3|6136.3|83
1662629400000|2022-09-08 09:30:00|6146.3|6140.3|6150.9|6144.9|6153.4|6147.4|6144.3|6138.3|138
1662629700000|2022-09-08 09:35:00|6150.8|6144.8|6140.5|6134.5|6152.4|6146.4|6140.4|6134.4|170
1662630000000|2022-09-08 09:40:00|6140.9|6134.9|6143.4|6137.4|6146.9|6140.9|6140.5|6134.5|51
1662630300000|2022-09-08 09:45:00|6142.9|6136.9|6142.4|6136.4|6147.3|6141.3|6142.4|6136.4|33
1662630600000|2022-09-08 09:50:00|6142.8|6136.8|6138.3|6132.3|6144.3|6138.3|6138.3|6132.3|47
1662630900000|2022-09-08 09:55:00|6138.8|6132.8|6135.9|6129.9|6139.2|6133.2|6128.3|6122.3|208
1662631200000|2022-09-08 10:00:00|6134.9|6128.9|6136.8|6130.8|6140.4|6134.4|6133.9|6127.9|68
1662631500000|2022-09-08 10:05:00|6136.3|6130.3|6128.4|6122.4|6136.3|6130.3|6128.4|6122.4|51
1662631800000|2022-09-08 10:10:00|6125.9|6119.9|6128.9|6122.9|6130.5|6124.5|6125.4|6119.4|69
1662632100000|2022-09-08 10:15:00|6128.8|6122.8|6121.8|6115.8|6128.9|6122.9|6118.8|6112.8|157
1662632400000|2022-09-08 10:20:00|6122.8|6116.8|6137.2|6131.2|6139.7|6133.7|6121.8|6115.8|23
1662632700000|2022-09-08 10:25:00|6137.7|6131.7|6146.3|6140.3|6148.4|6142.4|6135.2|6129.2|53
1662633000000|2022-09-08 10:30:00|6146.4|6140.4|6146.9|6140.9|6148.4|6142.4|6139.4|6133.4|31
1662633300000|2022-09-08 10:35:00|6147.8|6141.8|6144.4|6138.4|6148.4|6142.4|6143.5|6137.5|26
1662633600000|2022-09-08 10:40:00|6144.9|6138.9|6145.4|6139.4|6147.3|6140.4|6144|6137.3|8
1662633900000|2022-09-08 10:45:00|6145.9|6139.9|6168.9|6162.9|6169.9|6163.9|6145.9|6139.9|43
1662634200000|2022-09-08 10:50:00|6168.4|6162.4|6166.8|6160.8|6168.9|6162.9|6159.8|6153.8|7
1662634500000|2022-09-08 10:55:00|6167.3|6161.3|6168.8|6162.8|6171.8|6165.8|6166.8|6160.8|53
1662634800000|2022-09-08 11:00:00|6169.3|6163.3|6173.3|6167.3|6173.7|6167.7|6169.3|6163.3|28
1662635100000|2022-09-08 11:05:00|6173.2|6167.2|6170.1|6164.1|6173.3|6167.3|6169.1|6163.1|24
1662635400000|2022-09-08 11:10:00|6169.7|6163.7|6167.9|6161.9|6173|6167|6167.5|6161.5|13
1662635700000|2022-09-08 11:15:00|6168.5|6162.5|6170.5|6164.5|6170.5|6164.5|6161.5|6155.5|24
1662636000000|2022-09-08 11:20:00|6170|6164|6166.5|6160.5|6171.5|6165.5|6165.1|6159.1|22
1662636300000|2022-09-08 11:25:00|6168.1|6162.1|6155|6149|6169|6163|6155|6149|12
1662636600000|2022-09-08 11:30:00|6154|6148|6164|6158|6165.9|6159.9|6151.5|6145.5|11
1662636900000|2022-09-08 11:35:00|6164.4|6158.4|6169.1|6163.1|6171.4|6165.4|6161.8|6155.8|16
1662637200000|2022-09-08 11:40:00|6169.5|6163.5|6176.9|6170.9|6180.8|6174.8|6168.6|6162.6|61
1662637500000|2022-09-08 11:45:00|6176.4|6170.4|6170.9|6164.9|6176.9|6170.9|6170.4|6164.4|21
1662637800000|2022-09-08 11:50:00|6171.4|6165.4|6156.4|6150.4|6171.9|6165.9|6156.4|6150.4|24
1662638100000|2022-09-08 11:55:00|6156|6150|6155.4|6149.4|6157.9|6151.9|6147.4|6141.4|33
1662638400000|2022-09-08 12:00:00|6154.9|6148.9|6153.9|6147.9|6154.9|6148.9|6143.5|6137.5|17
1662638700000|2022-09-08 12:05:00|6154.8|6148.8|6166.9|6160.9|6172.4|6166.4|6154.8|6148.8|44
1662639000000|2022-09-08 12:10:00|6166.4|6160.4|6157.9|6151.9|6177.8|6171.8|6157.9|6151.9|81
1662639300000|2022-09-08 12:15:00|6158.4|6152.4|6154.9|6148.9|6168.4|6162.4|6151.9|6145.9|43
1662639600000|2022-09-08 12:20:00|6155|6149|6161.8|6155.8|6165.4|6159.4|6155|6149|25
1662639900000|2022-09-08 12:25:00|6161.4|6155.4|6152.9|6146.9|6161.9|6155.9|6149.9|6143.9|38
1662640200000|2022-09-08 12:30:00|6152.4|6146.4|6131.9|6125.9|6153.9|6147.9|6129.1|6123.1|161
1662640500000|2022-09-08 12:35:00|6132.4|6126.4|6144.2|6138.2|6146.6|6140.6|6132.4|6126.4|70
1662640800000|2022-09-08 12:40:00|6143.7|6137.7|6140.1|6134.1|6146.3|6140.3|6131.3|6125.3|100
1662643800000|2022-09-08 13:30:00|6166.5|6160.5|6171.2|6165.2|6201.5|6195.5|6151.5|6145.5|1394
1662644100000|2022-09-08 13:35:00|6175.1|6169.1|6200.9|6194.9|6204|6198|6160.3|6154.3|926
1662644400000|2022-09-08 13:40:00|6200.8|6194.8|6225.7|6219.7|6229.2|6223.2|6186|6180|988
1662644700000|2022-09-08 13:45:00|6226.1|6220.1|6200.3|6194.3|6229.7|6223.7|6191.1|6185.1|818
1662645000000|2022-09-08 13:50:00|6200.2|6194.2|6196.7|6190.7|6207.2|6201.2|6183.9|6177.9|634
1662645300000|2022-09-08 13:55:00|6198.2|6192.2|6181.7|6175.7|6217.5|6211.5|6179.3|6173.3|587
1662645600000|2022-09-08 14:00:00|6181.2|6175.2|6170.1|6164.1|6181.9|6175.9|6169.6|6163.6|367
1662645900000|2022-09-08 14:05:00|6171.8|6165.8|6175.2|6169.2|6190.6|6184.6|6168.6|6162.6|361
1662646200000|2022-09-08 14:10:00|6174.2|6168.2|6148.6|6142.6|6178.7|6172.7|6148.1|6142.1|401
1662646500000|2022-09-08 14:15:00|6150.3|6144.3|6168.8|6162.8|6169.8|6163.8|6147.6|6141.6|461
1662646800000|2022-09-08 14:20:00|6168.4|6162.4|6142.2|6136.2|6171.3|6165.3|6141.3|6135.3|244
1662647100000|2022-09-08 14:25:00|6143.7|6137.7|6147.7|6141.7|6152.7|6146.7|6137.1|6131.1|259
1662647400000|2022-09-08 14:30:00|6148.7|6142.7|6165.7|6159.7|6170.7|6164.7|6143.2|6137.2|451
1662647700000|2022-09-08 14:35:00|6166.7|6160.7|6154.8|6148.8|6166.7|6160.7|6152.9|6146.9|282
1662648000000|2022-09-08 14:40:00|6155.4|6149.4|6157.9|6151.9|6169.9|6163.9|6149.8|6143.8|512
1662648300000|2022-09-08 14:45:00|6159.9|6153.9|6150.1|6144.1|6160.9|6154.9|6143.5|6137.5|377
1662648600000|2022-09-08 14:50:00|6149.6|6143.6|6148.1|6142.1|6158|6152|6141.1|6135.1|310
1662648900000|2022-09-08 14:55:00|6149.5|6143.5|6145.1|6139.1|6157.6|6151.6|6145.1|6139.1|228
1662649200000|2022-09-08 15:00:00|6144|6138|6154.4|6148.4|6155.9|6149.9|6126.2|6120.2|568
1662649500000|2022-09-08 15:05:00|6154|6148|6162.5|6156.5|6164.6|6158.6|6153.9|6147.9|357
1662649800000|2022-09-08 15:10:00|6161|6155|6165.8|6159.8|6166.3|6160.3|6151.5|6145.5|483
1662650100000|2022-09-08 15:15:00|6166.2|6160.2|6158.8|6152.8|6170.2|6164.2|6155.3|6149.3|254
1662650400000|2022-09-08 15:20:00|6159.7|6153.7|6158.1|6152.1|6161.8|6155.8|6155.2|6149.2|225
1662650700000|2022-09-08 15:25:00|6158.6|6152.6|6170.4|6164.4|6180.3|6174.3|6158.6|6152.6|324
1662651000000|2022-09-08 15:30:00|6169.9|6163.9|6188.4|6182.4|6189.3|6183.3|6169.9|6163.9|240
1662651300000|2022-09-08 15:35:00|6187.9|6181.9|6203.4|6197.4|6203.4|6197.4|6183.1|6177.1|455
1662651600000|2022-09-08 15:40:00|6201.9|6195.9|6200|6194|6207.5|6201.5|6191.2|6185.2|249
1662651900000|2022-09-08 15:45:00|6199.9|6193.9|6221.9|6215.9|6222.4|6216.4|6198.9|6192.9|481
1662652200000|2022-09-08 15:50:00|6220.9|6214.9|6206|6200|6223|6217|6201.4|6195.4|332
1662652500000|2022-09-08 15:55:00|6206.5|6200.5|6197|6191|6208|6202|6196.5|6190.5|310
1662652800000|2022-09-08 16:00:00|6197.5|6191.5|6179|6173|6200.5|6194.5|6177.5|6171.5|399
1662653100000|2022-09-08 16:05:00|6178|6172|6163.2|6157.2|6179|6173|6162|6156|295
1662653400000|2022-09-08 16:10:00|6163.1|6157.1|6163.2|6157.2|6165.2|6159.2|6149.1|6143.1|280
1662653700000|2022-09-08 16:15:00|6162.8|6156.8|6172.7|6166.7|6175.7|6169.7|6160.2|6154.2|220
1662654000000|2022-09-08 16:20:00|6172.8|6166.8|6177.3|6171.3|6177.7|6171.7|6170.9|6164.9|135
1662654300000|2022-09-08 16:25:00|6177.2|6171.2|6181.3|6175.3|6188.3|6182.3|6174.3|6168.3|105
1662654600000|2022-09-08 16:30:00|6182.3|6176.3|6188|6182|6190.5|6184.5|6180.3|6174.3|224
1662654900000|2022-09-08 16:35:00|6188.5|6182.5|6199.5|6193.5|6202|6196|6188.5|6182.5|197
1662655200000|2022-09-08 16:40:00|6199.9|6193.9|6203.5|6197.5|6206|6200|6195|6189|231
1662655500000|2022-09-08 16:45:00|6204.5|6198.5|6197.6|6191.6|6204.5|6198.5|6185.6|6179.6|353
1662655800000|2022-09-08 16:50:00|6196.7|6190.7|6196.2|6190.2|6198.7|6192.7|6194.2|6188.2|212
1662656100000|2022-09-08 16:55:00|6195.7|6189.7|6204.5|6198.5|6207.5|6201.5|6194.8|6188.8|165
1662656400000|2022-09-08 17:00:00|6205.3|6199.3|6207.1|6201.1|6213|6207|6203.6|6197.6|480
1662656700000|2022-09-08 17:05:00|6207|6201|6223.2|6217.2|6223.7|6217.7|6207|6201|286
1662657000000|2022-09-08 17:10:00|6222.6|6216.6|6249.8|6243.8|6249.8|6243.8|6222.6|6216.6|408
1662657300000|2022-09-08 17:15:00|6250.3|6244.3|6251.2|6245.2|6254.8|6248.8|6243.9|6237.9|500
1662657600000|2022-09-08 17:20:00|6251.6|6245.6|6254.7|6248.7|6261.5|6255.5|6250.7|6244.7|263
1662657900000|2022-09-08 17:25:00|6255.7|6249.7|6243.3|6237.3|6256.2|6250.2|6241.8|6235.8|357
1662658200000|2022-09-08 17:30:00|6245.7|6239.7|6257|6251|6258|6252|6241.2|6235.2|230
1662658500000|2022-09-08 17:35:00|6256|6250|6274.4|6268.4|6277.8|6271.8|6255.9|6249.9|403
1662658800000|2022-09-08 17:40:00|6275.3|6269.3|6284.3|6278.3|6287.8|6281.8|6266.9|6260.9|458
1662659100000|2022-09-08 17:45:00|6282.8|6276.8|6295.2|6289.2|6299.7|6293.7|6282.8|6276.8|648
1662659400000|2022-09-08 17:50:00|6295.7|6289.7|6286.9|6280.9|6301.6|6295.6|6283.1|6277.1|545
1662659700000|2022-09-08 17:55:00|6286.4|6280.4|6333.3|6327.3|6363.9|6357.9|6286.4|6280.4|1276
1662660000000|2022-09-08 18:00:00|6331.8|6325.8|6310.8|6304.8|6347.7|6341.7|6307.8|6301.8|671
1662660300000|2022-09-08 18:05:00|6311.8|6305.8|6309|6303|6314.8|6308.8|6298|6292|637
1662660600000|2022-09-08 18:10:00|6308.6|6302.6|6308.6|6302.6|6319.4|6313.4|6300.1|6294.1|1568
1662660900000|2022-09-08 18:15:00|6308.7|6302.7|6325.6|6319.6|6331.6|6325.6|6305.3|6299.3|728
1662681600000|2022-09-09 00:00:00|6317.1|6311.1|6317.6|6311.6|6318.7|6312.7|6288.6|6282.6|137
1662681900000|2022-09-09 00:05:00|6317.1|6311.1|6323.6|6317.6|6331.5|6325.5|6316.6|6310.6|58
1662682200000|2022-09-09 00:10:00|6324.1|6318.1|6327.6|6321.6|6330.1|6324.1|6323.6|6317.6|38
1662682500000|2022-09-09 00:15:00|6328.9|6322.9|6333.1|6327.1|6333.2|6327.2|6327.1|6321.1|48
1662682800000|2022-09-09 00:20:00|6333.6|6327.6|6336|6330|6347.6|6341.6|6333.1|6327.1|84
1662683100000|2022-09-09 00:25:00|6338|6332|6332.6|6326.6|6340.6|6334.6|6332.6|6326.6|42
1662683400000|2022-09-09 00:30:00|6329.1|6323.1|6325|6319|6329.6|6323.6|6318.2|6312.2|126
1662683700000|2022-09-09 00:35:00|6323.7|6317.7|6322|6316|6326|6320|6321.3|6315.3|45
1662684000000|2022-09-09 00:40:00|6323.1|6317.1|6324.5|6318.5|6328|6322|6321.9|6315.9|53
1662684300000|2022-09-09 00:45:00|6324.7|6318.7|6325.5|6319.5|6327.5|6321.5|6322.7|6316.7|15
1662684600000|2022-09-09 00:50:00|6326.4|6320.4|6344|6338|6344|6338|6326.4|6320.4|66
1662684900000|2022-09-09 00:55:00|6343.9|6337.9|6339.8|6333.8|6349.9|6343.9|6338|6332|41
1662685200000|2022-09-09 01:00:00|6337.3|6331.3|6314.8|6308.8|6337.3|6331.3|6309.4|6303.4|206
1662685500000|2022-09-09 01:05:00|6315.8|6309.8|6335.8|6329.8|6336.3|6330.3|6311.3|6305.3|32
1662685800000|2022-09-09 01:10:00|6336.3|6330.3|6327.8|6321.8|6344.8|6338.8|6324.6|6318.6|94
1662686100000|2022-09-09 01:15:00|6329.3|6323.3|6331.2|6325.2|6332.6|6326.6|6324.8|6318.8|29
1662686400000|2022-09-09 01:20:00|6331.3|6325.3|6352.7|6346.7|6357.2|6351.2|6331.3|6325.3|75
1662686700000|2022-09-09 01:25:00|6353.1|6347.1|6355.7|6349.7|6356.2|6350.2|6352.2|6346.2|24
1662687000000|2022-09-09 01:30:00|6355.2|6349.2|6342.7|6336.7|6358.2|6352.2|6342.7|6336.7|50
1662687300000|2022-09-09 01:35:00|6344|6338|6349.2|6343.2|6353.6|6347.6|6342.2|6336.2|33
1662687600000|2022-09-09 01:40:00|6350.7|6344.7|6378|6372|6379.5|6373.5|6350.2|6344.2|68
1662687900000|2022-09-09 01:45:00|6378.1|6372.1|6372.5|6366.5|6383.6|6377.6|6372.5|6366.5|37
1662688200000|2022-09-09 01:50:00|6373|6367|6370.2|6364.2|6376.1|6370.1|6365.2|6359.2|31
1662688500000|2022-09-09 01:55:00|6371.7|6365.7|6368.2|6362.2|6377.1|6371.1|6368.2|6362.2|22
1662688800000|2022-09-09 02:00:00|6368.6|6362.6|6370.1|6364.1|6373.5|6367.5|6367.2|6361.2|23
1662689100000|2022-09-09 02:05:00|6370.6|6364.6|6373.1|6367.1|6374.1|6368.1|6368.6|6362.6|15
1662689400000|2022-09-09 02:10:00|6373.2|6367.2|6388|6382|6394|6388|6373.2|6367.2|86
1662689700000|2022-09-09 02:15:00|6387|6381|6379|6373|6389.5|6383.5|6378.6|6372.6|29
1662690000000|2022-09-09 02:20:00|6377.5|6371.5|6375.6|6369.6|6382|6376|6374.6|6368.6|25
1662690300000|2022-09-09 02:25:00|6376|6370|6376|6370|6376.6|6370.6|6375.1|6369.1|38
1662690600000|2022-09-09 02:30:00|6375.9|6369.9|6366|6360|6376.9|6370.9|6363|6357|129
1662690900000|2022-09-09 02:35:00|6365.6|6359.6|6365.1|6359.1|6373.5|6367.5|6364|6358|87
1662691200000|2022-09-09 02:40:00|6365.5|6359.5|6380.6|6374.6|6380.6|6374.6|6358.6|6352.6|77
1662691500000|2022-09-09 02:45:00|6380.5|6374.5|6373.5|6367.5|6382.5|6376.5|6370.5|6364.5|133
1662691800000|2022-09-09 02:50:00|6374|6368|6380.5|6374.5|6381|6375|6373.5|6367.5|30
1662692100000|2022-09-09 02:55:00|6379.5|6373.5|6375.1|6369.1|6379.5|6373.5|6365.5|6359.5|111
1662692400000|2022-09-09 03:00:00|6374.6|6368.6|6379|6373|6379|6373|6373.7|6367.7|22
1662692700000|2022-09-09 03:05:00|6379.1|6373.1|6364.5|6358.5|6379.5|6373.5|6362.5|6356.5|145
1662693000000|2022-09-09 03:10:00|6363.6|6357.6|6379.6|6373.6|6380.5|6374.5|6363.6|6357.6|37
1662693300000|2022-09-09 03:15:00|6379.5|6373.5|6380|6374|6383.5|6377.5|6379.5|6373.5|20
1662693600000|2022-09-09 03:20:00|6380.1|6374.1|6374.1|6368.1|6382|6376|6372.6|6366.6|34
1662693900000|2022-09-09 03:25:00|6373.6|6367.6|6373.6|6367.6|6378.1|6372.1|6370|6364|27
1662694200000|2022-09-09 03:30:00|6373.5|6367.5|6374.6|6368.6|6377.5|6371.5|6372.6|6366.6|8
1662694500000|2022-09-09 03:35:00|6374.1|6368.1|6374.1|6368.1|6376.6|6370.6|6367.5|6361.5|16
1662694800000|2022-09-09 03:40:00|6374.9|6368.9|6372.1|6366.1|6378.1|6372.1|6372.1|6366.1|7
1662695100000|2022-09-09 03:45:00|6372.6|6366.6|6374.6|6368.6|6377.4|6371.4|6372.1|6366.1|10
1662695400000|2022-09-09 03:50:00|6375.1|6369.1|6376.1|6370.1|6376.4|6370.4|6373.1|6367.1|10
1662695700000|2022-09-09 03:55:00|6375.6|6369.6|6381.6|6375.6|6381.6|6375.6|6375.6|6369.6|12
1662696000000|2022-09-09 04:00:00|6381.1|6375.1|6380.6|6374.6|6382.1|6376.1|6380.1|6374.1|3
1662696300000|2022-09-09 04:05:00|6381|6375|6379.6|6373.6|6382.6|6376.6|6378.6|6372.6|14
1662696600000|2022-09-09 04:10:00|6379.7|6373.7|6384.1|6378.1|6384.1|6378.1|6379.7|6373.7|11
1662696900000|2022-09-09 04:15:00|6387|6381|6380.6|6374.6|6388.6|6382.6|6380.6|6374.6|51
1662697200000|2022-09-09 04:20:00|6381.1|6375.1|6381.5|6375.5|6382.5|6376.5|6380.5|6374.5|15
1662697500000|2022-09-09 04:25:00|6382|6376|6381|6375|6382.5|6376.5|6380.5|6374.5|7
1662697800000|2022-09-09 04:30:00|6381.1|6375.1|6381|6375|6384|6378|6381|6375|5
1662698100000|2022-09-09 04:35:00|6381.2|6375.2|6382.5|6376.5|6383.5|6377.5|6375.5|6369.5|17
1662698400000|2022-09-09 04:40:00|6382|6376|6380.4|6374.4|6383|6377|6379.4|6373.4|30
1662698700000|2022-09-09 04:45:00|6379.5|6373.5|6381.5|6375.5|6382|6376|6379.5|6373.5|4
1662699000000|2022-09-09 04:50:00|6382|6376|6382|6376|6382|6376|6381.5|6375.5|0
1662699300000|2022-09-09 04:55:00|6381.5|6375.5|6381|6375|6383.5|6377.5|6380.5|6374.5|1
1662699600000|2022-09-09 05:00:00|6380.5|6374.5|6378.9|6372.9|6380.5|6374.5|6378.9|6372.9|3
1662699900000|2022-09-09 05:05:00|6377.9|6371.9|6377|6371|6380.4|6374.4|6376.4|6370.4|13
1662700200000|2022-09-09 05:10:00|6376.5|6370.5|6373.9|6367.9|6376.5|6370.5|6373.4|6367.4|6
1662700500000|2022-09-09 05:15:00|6373.5|6367.5|6378.9|6372.9|6378.9|6372.9|6373.4|6367.4|11
1662700800000|2022-09-09 05:20:00|6376.9|6370.9|6376.9|6370.9|6378.4|6372.4|6376.9|6370.9|5
1662701100000|2022-09-09 05:25:00|6376.5|6370.5|6384.4|6378.4|6384.9|6378.9|6375.6|6369.6|21
1662701400000|2022-09-09 05:30:00|6385.4|6379.4|6392.4|6386.4|6396.4|6390.4|6384.4|6378.4|55
1662701700000|2022-09-09 05:35:00|6391.4|6385.4|6396.4|6390.4|6396.4|6390.4|6387.9|6381.9|24
1662702000000|2022-09-09 05:40:00|6395.9|6389.9|6410.8|6404.8|6410.8|6404.8|6392.9|6386.9|122
1662702300000|2022-09-09 05:45:00|6411.2|6405.2|6401.4|6395.4|6413.4|6407.4|6401.4|6395.4|39
1662702600000|2022-09-09 05:50:00|6400.7|6394.7|6397.9|6391.9|6400.8|6394.8|6395.3|6389.3|22
1662702900000|2022-09-09 05:55:00|6396.9|6390.9|6393.8|6387.8|6397.8|6391.8|6393.4|6387.4|9
1662703200000|2022-09-09 06:00:00|6393.3|6387.3|6393.3|6387.3|6395.3|6389.3|6384.9|6378.9|67
1662703500000|2022-09-09 06:05:00|6393.4|6387.4|6395.3|6389.3|6397.3|6391.3|6390.9|6384.9|12
1662703800000|2022-09-09 06:10:00|6394.4|6388.4|6413.3|6407.3|6413.3|6407.3|6392.3|6386.3|73
1662704100000|2022-09-09 06:15:00|6412.9|6406.9|6415.2|6409.2|6419.2|6413.2|6409.3|6403.3|52
1662704400000|2022-09-09 06:20:00|6413.2|6407.2|6405.7|6399.7|6413.2|6407.2|6405.7|6399.7|28
1662704700000|2022-09-09 06:25:00|6407|6401|6392.7|6386.7|6407.7|6401.7|6391.2|6385.2|15
1662705000000|2022-09-09 06:30:00|6393.1|6387.1|6381.7|6375.7|6395.7|6389.7|6381.2|6375.2|42
1662705300000|2022-09-09 06:35:00|6380.7|6374.7|6373.7|6367.7|6382.2|6376.2|6371.7|6365.7|18
1662705600000|2022-09-09 06:40:00|6374.2|6368.2|6385.7|6379.7|6385.7|6379.7|6370.7|6364.7|51
1662705900000|2022-09-09 06:45:00|6384.7|6378.7|6387.2|6381.2|6389.2|6383.2|6383.2|6377.2|12
1662706200000|2022-09-09 06:50:00|6386.7|6380.7|6385.2|6379.2|6389.2|6383.2|6384.2|6378.2|9
1662706500000|2022-09-09 06:55:00|6385.6|6379.6|6380.2|6374.2|6386.2|6380.2|6377.2|6371.2|36
1662706800000|2022-09-09 07:00:00|6380.7|6374.7|6395.2|6389.2|6400.2|6394.2|6380.7|6374.7|15
1662707100000|2022-09-09 07:05:00|6395.7|6389.7|6390.2|6384.2|6401.2|6395.2|6390.2|6384.2|20
1662707400000|2022-09-09 07:10:00|6391.7|6385.7|6399.2|6393.2|6400.2|6394.2|6391.7|6385.7|29
1662707700000|2022-09-09 07:15:00|6400|6394|6396.1|6390.1|6400.1|6394.1|6396.1|6390.1|15
1662708000000|2022-09-09 07:20:00|6398.1|6392.1|6408.1|6402.1|6408.6|6402.6|6398.1|6392.1|23
1662708300000|2022-09-09 07:25:00|6408.6|6402.6|6415.6|6409.6|6415.6|6409.6|6408.1|6402.1|17
1662708600000|2022-09-09 07:30:00|6416.1|6410.1|6413.1|6407.1|6417.7|6411.7|6412.1|6406.1|23
1662708900000|2022-09-09 07:35:00|6413.6|6407.6|6415.6|6409.6|6417.6|6411.6|6413.2|6407.2|28
1662709200000|2022-09-09 07:40:00|6416.1|6410.1|6415.1|6409.1|6425.7|6419.7|6415.1|6409.1|26
1662709500000|2022-09-09 07:45:00|6415.2|6409.2|6427.1|6421.1|6427.1|6421.1|6414.6|6408.6|26
1662709800000|2022-09-09 07:50:00|6426.1|6420.1|6411.6|6405.6|6428.6|6422.6|6411.6|6405.6|19
1662710100000|2022-09-09 07:55:00|6409.1|6403.1|6417.6|6411.6|6418.1|6412.1|6406.6|6400.6|40
1662710400000|2022-09-09 08:00:00|6415.9|6409.9|6414.1|6408.1|6418.6|6412.6|6411.7|6405.7|33
1662710700000|2022-09-09 08:05:00|6413.6|6407.6|6413.6|6407.6|6414.1|6408.1|6410.1|6404.1|44
1662711000000|2022-09-09 08:10:00|6413.7|6407.7|6402|6396|6418.6|6412.6|6401.6|6395.6|65
1662711300000|2022-09-09 08:15:00|6404|6398|6398.4|6392.4|6406.5|6400.5|6396.9|6390.9|48
1662711600000|2022-09-09 08:20:00|6398.9|6392.9|6394.6|6388.6|6400.2|6394.2|6394.1|6388.1|118
1662711900000|2022-09-09 08:25:00|6394.7|6388.7|6385.8|6379.8|6396.6|6390.6|6384.8|6378.8|213
1662712200000|2022-09-09 08:30:00|6385.7|6379.7|6387.7|6381.7|6387.7|6381.7|6380.3|6374.3|40
1662712500000|2022-09-09 08:35:00|6387.2|6381.2|6396.7|6390.7|6398.8|6392.8|6387.2|6381.2|38
1662712800000|2022-09-09 08:40:00|6397.2|6391.2|6396.2|6390.2|6399.7|6393.7|6396.2|6390.2|14
1662713100000|2022-09-09 08:45:00|6396.3|6390.3|6404.7|6398.7|6405.6|6399.6|6396.2|6390.2|79
1662713400000|2022-09-09 08:50:00|6405.5|6399.5|6404.2|6398.2|6406.5|6400.5|6401.7|6395.7|44
1662713700000|2022-09-09 08:55:00|6405|6399|6408.6|6402.6|6408.6|6402.6|6404.6|6398.6|38
1662714000000|2022-09-09 09:00:00|6413.2|6407.2|6409.2|6403.2|6414.2|6408.2|6407.7|6401.7|38
1662714300000|2022-09-09 09:05:00|6409.7|6403.7|6404.2|6398.2|6410.2|6404.2|6404.2|6398.2|4
1662714600000|2022-09-09 09:10:00|6403.7|6397.7|6403.2|6397.2|6407.2|6401.2|6403.2|6397.2|17
1662714900000|2022-09-09 09:15:00|6402.7|6396.7|6400.1|6394.1|6402.7|6396.7|6394.7|6388.7|20
1662715200000|2022-09-09 09:20:00|6400|6394|6396.7|6390.7|6403.6|6397.6|6396.7|6390.7|21
1662715500000|2022-09-09 09:25:00|6396.9|6390.9|6410.7|6404.7|6414.3|6408.3|6396.9|6390.9|134
1662715800000|2022-09-09 09:30:00|6410.2|6404.2|6401.2|6395.2|6410.7|6404.7|6397.1|6391.1|58
1662716100000|2022-09-09 09:35:00|6401.6|6395.6|6402.6|6396.6|6405.7|6399.7|6400.2|6394.2|20
1662716400000|2022-09-09 09:40:00|6402.2|6396.2|6390.8|6384.8|6403.1|6397.1|6390.8|6384.8|37
1662716700000|2022-09-09 09:45:00|6391.2|6385.2|6391.1|6385.1|6394.3|6388.3|6388.3|6382.3|50
1662717000000|2022-09-09 09:50:00|6391.3|6385.3|6385.2|6379.2|6391.8|6385.8|6382.3|6376.3|36
1662717300000|2022-09-09 09:55:00|6384.8|6378.8|6384.8|6378.8|6392.8|6386.8|6378.9|6372.9|34
1662717600000|2022-09-09 10:00:00|6384.9|6378.9|6376.7|6370.7|6388.3|6382.3|6373.2|6367.2|57
1662717900000|2022-09-09 10:05:00|6377.2|6371.2|6375.2|6369.2|6383.7|6377.7|6367.8|6361.8|101
1662718200000|2022-09-09 10:10:00|6374.8|6368.8|6376.3|6370.3|6379.9|6373.9|6371.8|6365.8|29
1662718500000|2022-09-09 10:15:00|6376.7|6370.7|6376.8|6370.8|6381.7|6375.7|6376.3|6370.3|20
1662718800000|2022-09-09 10:20:00|6375.8|6369.8|6380.8|6374.8|6381.8|6375.8|6375.3|6369.3|12
1662719100000|2022-09-09 10:25:00|6381.3|6375.3|6388.8|6382.8|6391.8|6385.8|6380.2|6374.2|36
1662719400000|2022-09-09 10:30:00|6388.3|6382.3|6377.8|6371.8|6390.8|6384.8|6377.3|6371.3|29
1662719700000|2022-09-09 10:35:00|6378.3|6372.3|6381.3|6375.3|6382.5|6376.5|6377.8|6371.8|12
1662720000000|2022-09-09 10:40:00|6381.8|6375.8|6378.8|6372.8|6382.9|6376.9|6378.2|6372.2|110
1662720300000|2022-09-09 10:45:00|6379.3|6373.3|6382.9|6376.9|6382.9|6376.9|6378.8|6372.8|17
1662720600000|2022-09-09 10:50:00|6382.4|6376.4|6377.4|6371.4|6385.5|6379.5|6377.4|6371.4|17
1662720900000|2022-09-09 10:55:00|6377.8|6371.8|6384.8|6378.8|6384.8|6378.8|6377.3|6371.3|6
1662721200000|2022-09-09 11:00:00|6385.3|6379.3|6385.3|6379.3|6387.3|6381.3|6379.8|6373.8|244
1662721500000|2022-09-09 11:05:00|6384.8|6378.8|6386.5|6380.5|6388.2|6382.2|6382.5|6376.5|47
1662721800000|2022-09-09 11:10:00|6387|6381|6388.8|6382.8|6388.8|6382.8|6383.6|6377.6|62
1662722100000|2022-09-09 11:15:00|6386.8|6380.8|6381.8|6375.8|6388.3|6382.3|6379.8|6373.8|57
1662722400000|2022-09-09 11:20:00|6382.3|6376.3|6380.9|6374.9|6384.8|6378.8|6379.5|6373.5|23
1662722700000|2022-09-09 11:25:00|6380.4|6374.4|6376.9|6370.9|6380.4|6374.4|6376|6370|20
1662723000000|2022-09-09 11:30:00|6377.9|6371.9|6373.4|6367.4|6380.3|6374.3|6372.8|6366.8|22
1662723300000|2022-09-09 11:35:00|6373.9|6367.9|6380|6374|6382.9|6376.9|6373.9|6367.9|55
1662723600000|2022-09-09 11:40:00|6380.4|6374.4|6377.5|6371.5|6380.4|6374.4|6377.5|6371.5|26
1662723900000|2022-09-09 11:45:00|6377.4|6371.4|6378.1|6372.1|6378.1|6372.1|6375.5|6369.5|7
1662724200000|2022-09-09 11:50:00|6378|6372|6375.5|6369.5|6380|6374|6375.4|6369.4|36
1662724500000|2022-09-09 11:55:00|6375.9|6369.9|6375.1|6369.1|6378.1|6372.1|6373|6367|72
1662724800000|2022-09-09 12:00:00|6375.5|6369.5|6380.6|6374.6|6380.6|6374.6|6373.6|6367.6|34
1662725100000|2022-09-09 12:05:00|6380.1|6374.1|6376.8|6370.8|6381.1|6375.1|6376.3|6370.3|28
1662725400000|2022-09-09 12:10:00|6377.7|6371.7|6378.2|6372.2|6378.3|6372.3|6375.3|6369.3|30
1662725700000|2022-09-09 12:15:00|6381.2|6375.2|6380.3|6374.3|6382.2|6376.2|6379.3|6373.3|25
1662726000000|2022-09-09 12:20:00|6379.8|6373.8|6381.3|6375.3|6385.1|6379.1|6379.8|6373.8|37
1662726300000|2022-09-09 12:25:00|6381.8|6375.8|6375.7|6369.7|6384.1|6378.1|6375.2|6369.2|37
1662726600000|2022-09-09 12:30:00|6377.2|6371.2|6380.1|6374.1|6382.1|6376.1|6375.8|6369.8|106
1662726900000|2022-09-09 12:35:00|6379|6373|6382|6376|6385.4|6379.4|6378.1|6372.1|76
1662727200000|2022-09-09 12:40:00|6382.5|6376.5|6387.8|6381.8|6387.8|6381.8|6381|6375|68
1662730200000|2022-09-09 13:30:00|6385.3|6379.3|6423.9|6417.9|6438.2|6432.2|6385.3|6379.3|1671
1662730500000|2022-09-09 13:35:00|6424.3|6418.3|6419.4|6413.4|6434.1|6428.1|6414.5|6408.5|589
1662730800000|2022-09-09 13:40:00|6419.8|6413.8|6428.4|6422.4|6438.9|6432.9|6419.8|6413.8|496
1662731100000|2022-09-09 13:45:00|6427.8|6421.8|6424.5|6418.5|6459|6453|6423.5|6417.5|639
1662731400000|2022-09-09 13:50:00|6426|6420|6434.5|6428.5|6449.5|6443.5|6424.5|6418.5|331
1662731700000|2022-09-09 13:55:00|6434.1|6428.1|6428.6|6422.6|6436.1|6430.1|6416.8|6410.8|499
1662732000000|2022-09-09 14:00:00|6429.1|6423.1|6425.9|6419.9|6442.3|6436.3|6422.4|6416.4|638
1662732300000|2022-09-09 14:05:00|6424.9|6418.9|6421|6415|6430|6424|6419.1|6413.1|341
1662732600000|2022-09-09 14:10:00|6421.5|6415.5|6393.9|6387.9|6424|6418|6390.8|6384.8|516
1662732900000|2022-09-09 14:15:00|6393|6387|6391.9|6385.9|6408.3|6402.3|6383.1|6377.1|474
1662733200000|2022-09-09 14:20:00|6391.8|6385.8|6399.6|6393.6|6406.3|6400.3|6391.8|6385.8|336
1662733500000|2022-09-09 14:25:00|6400.1|6394.1|6400.4|6394.4|6403.9|6397.9|6384.1|6378.1|370
1662733800000|2022-09-09 14:30:00|6401.2|6395.2|6444.7|6438.7|6445.1|6439.1|6400.9|6394.9|515
1662734100000|2022-09-09 14:35:00|6444.6|6438.6|6409.1|6403.1|6445.7|6439.7|6409.1|6403.1|278
1662734400000|2022-09-09 14:40:00|6410.1|6404.1|6427.6|6421.6|6433.1|6427.1|6409.6|6403.6|265
1662734700000|2022-09-09 14:45:00|6428.1|6422.1|6402.4|6396.4|6433.6|6427.6|6402.4|6396.4|334
1662735000000|2022-09-09 14:50:00|6404.4|6398.4|6408.6|6402.6|6419.5|6413.5|6404.4|6398.4|312
1662735300000|2022-09-09 14:55:00|6410.6|6404.6|6407.6|6401.6|6412.6|6406.6|6402.6|6396.6|145
1662735600000|2022-09-09 15:00:00|6408|6402|6417.4|6411.4|6418.3|6412.3|6401.6|6395.6|299
1662735900000|2022-09-09 15:05:00|6417.9|6411.9|6403.4|6397.4|6424.4|6418.4|6403.4|6397.4|147
1662736200000|2022-09-09 15:10:00|6403.3|6397.3|6405.3|6399.3|6413.3|6407.3|6400.4|6394.4|185
1662736500000|2022-09-09 15:15:00|6405.8|6399.8|6407.3|6401.3|6411.3|6405.3|6402.9|6396.9|216
1662736800000|2022-09-09 15:20:00|6407.4|6401.4|6405.4|6399.4|6409.3|6403.3|6398|6392|400
1662737100000|2022-09-09 15:25:00|6404.9|6398.9|6410.5|6404.5|6415.4|6409.4|6404.4|6398.4|318
1662737400000|2022-09-09 15:30:00|6411.5|6405.5|6410.5|6404.5|6412.5|6406.5|6398.5|6392.5|191
1662737700000|2022-09-09 15:35:00|6411|6405|6412.7|6406.7|6421.2|6415.2|6407.7|6401.7|204
1662738000000|2022-09-09 15:40:00|6412.2|6406.2|6424.5|6418.5|6427.5|6421.5|6411.2|6405.2|139
1662738300000|2022-09-09 15:45:00|6424.1|6418.1|6426.4|6420.4|6426.4|6420.4|6412.1|6406.1|193
1662738600000|2022-09-09 15:50:00|6425.9|6419.9|6422|6416|6427|6421|6419.5|6413.5|197
1662738900000|2022-09-09 15:55:00|6421.5|6415.5|6424.1|6418.1|6424.6|6418.6|6416.5|6410.5|128
1662739200000|2022-09-09 16:00:00|6424.5|6418.5|6414.1|6408.1|6424.6|6418.6|6411.7|6405.7|230
1662739500000|2022-09-09 16:05:00|6415.1|6409.1|6423.1|6417.1|6424.1|6418.1|6412.1|6406.1|136
1662739800000|2022-09-09 16:10:00|6423.5|6417.5|6419.1|6413.1|6424.6|6418.6|6415.6|6409.6|161
1662740100000|2022-09-09 16:15:00|6419.5|6413.5|6415.6|6409.6|6422.1|6416.1|6410.6|6404.6|365
1662740400000|2022-09-09 16:20:00|6416|6410|6429.4|6423.4|6429.4|6423.4|6415.6|6409.6|173
1662740700000|2022-09-09 16:25:00|6428.9|6422.9|6424.1|6418.1|6435|6429|6422|6416|239
1662741000000|2022-09-09 16:30:00|6425.1|6419.1|6427.4|6421.4|6429.8|6423.8|6422.5|6416.5|158
1662741300000|2022-09-09 16:35:00|6427.9|6421.9|6448.8|6442.8|6448.8|6442.8|6427.9|6421.9|332
1662741600000|2022-09-09 16:40:00|6448.6|6442.6|6453.8|6447.8|6459.3|6453.3|6441.9|6435.9|215
1662741900000|2022-09-09 16:45:00|6454.4|6448.4|6463.8|6457.8|6465.8|6459.8|6454.3|6448.3|211
1662742200000|2022-09-09 16:50:00|6464.2|6458.2|6453.9|6447.9|6469.4|6463.4|6451.4|6445.4|189
1662742500000|2022-09-09 16:55:00|6453.5|6447.5|6458.8|6452.8|6467.8|6461.8|6453.4|6447.4|196
1662742800000|2022-09-09 17:00:00|6459.8|6453.8|6463.3|6457.3|6464.2|6458.2|6458|6452|181
1662743100000|2022-09-09 17:05:00|6463.7|6457.7|6466.4|6460.4|6477.7|6471.7|6463.7|6457.7|225
1662743400000|2022-09-09 17:10:00|6465.9|6459.9|6465.3|6459.3|6468.4|6462.4|6464.3|6458.3|192
1662743700000|2022-09-09 17:15:00|6465.8|6459.8|6469.6|6463.6|6473.3|6467.3|6465.3|6459.3|96
1662744000000|2022-09-09 17:20:00|6469.7|6463.7|6464.6|6458.6|6471|6465|6462|6456|103
1662744300000|2022-09-09 17:25:00|6464.7|6458.7|6461.5|6455.5|6465.2|6459.2|6457.7|6451.7|244
1662744600000|2022-09-09 17:30:00|6462|6456|6459.5|6453.5|6464.2|6458.2|6456.6|6450.6|160
1662744900000|2022-09-09 17:35:00|6460|6454|6466.1|6460.1|6470.6|6464.6|6454.6|6448.6|401
1662745200000|2022-09-09 17:40:00|6466.2|6460.2|6469.5|6463.5|6470|6464|6459.1|6453.1|217
1662745500000|2022-09-09 17:45:00|6469.6|6463.6|6471.7|6465.7|6472.7|6466.7|6467.7|6461.7|262
1662745800000|2022-09-09 17:50:00|6470.4|6464.4|6472.1|6466.1|6473.2|6467.2|6465.2|6459.2|235
1662746100000|2022-09-09 17:55:00|6472.2|6466.2|6473.3|6467.3|6482.1|6476.1|6470.2|6464.2|362
1662746400000|2022-09-09 18:00:00|6472.9|6466.9|6466.4|6460.4|6474.4|6468.4|6463.9|6457.9|348
1662746700000|2022-09-09 18:05:00|6470.7|6464.7|6469|6463|6476.4|6470.4|6467.1|6461.1|640
1662747000000|2022-09-09 18:10:00|6467.6|6461.6|6473.6|6467.6|6477.1|6471.1|6459.9|6453.9|1039
1662747300000|2022-09-09 18:15:00|6473.1|6467.1|6471.3|6465.3|6475.7|6469.7|6466.3|6460.3|1229
1662940800000|2022-09-12 00:00:00|6469|6463|6443|6437|6470|6464|6442.9|6436.9|240
1662941100000|2022-09-12 00:05:00|6442.6|6436.6|6432.5|6426.5|6443|6437|6432|6426|35
1662941400000|2022-09-12 00:10:00|6433|6427|6420.6|6414.6|6440|6434|6416|6410|33
1662941700000|2022-09-12 00:15:00|6420.5|6414.5|6439|6429|6439|6429|6420|6414|12
1662942000000|2022-09-12 00:20:00|6438.5|6428.5|6438|6432|6441.4|6435.4|6437.5|6428.5|10
1662942300000|2022-09-12 00:25:00|6437.5|6431.5|6428.5|6422.5|6437.5|6431.5|6424.7|6418.7|5
1662942600000|2022-09-12 00:30:00|6427.5|6421.5|6431|6416|6431|6423|6426.5|6416|6
1662942900000|2022-09-12 00:35:00|6431.9|6416.9|6434|6428|6435|6429|6427.5|6416.9|10
1662943200000|2022-09-12 00:40:00|6433.5|6427.5|6428.5|6422.5|6435.5|6429.5|6428|6422|1
1662943500000|2022-09-12 00:45:00|6428|6422|6428|6422|6429.5|6423.5|6425.5|6419.5|3
1662943800000|2022-09-12 00:50:00|6427.5|6421.5|6432|6426|6432.1|6426.1|6420.5|6414.5|22
1662944100000|2022-09-12 00:55:00|6431.9|6425.9|6428|6422|6431.9|6425.9|6427.5|6421.5|1
1662944400000|2022-09-12 01:00:00|6425.7|6419.7|6422.5|6416.5|6428|6422|6421.6|6415.6|4
1662944700000|2022-09-12 01:05:00|6422.7|6416.7|6408|6402|6423.5|6417.5|6405|6399|55
1662945000000|2022-09-12 01:10:00|6407|6401|6413|6407|6415.5|6409.5|6407|6401|8
1662945300000|2022-09-12 01:15:00|6412.5|6406.5|6409|6403|6412.5|6406.5|6408.4|6402.4|2
1662945600000|2022-09-12 01:20:00|6408.3|6402.3|6408.6|6402.6|6411.7|6405.7|6407.2|6401.2|12
1662945900000|2022-09-12 01:25:00|6408.7|6402.7|6416.1|6410.1|6416.1|6410.1|6408.7|6402.7|4
1662946200000|2022-09-12 01:30:00|6415.6|6409.6|6408.6|6402.6|6415.6|6409.6|6408.1|6402.1|3
1662946500000|2022-09-12 01:35:00|6407.7|6401.7|6407.6|6401.6|6410.1|6404.1|6407.6|6401.6|2
1662946800000|2022-09-12 01:40:00|6407.7|6401.7|6404.6|6398.6|6411.1|6405.1|6401.2|6395.2|2
1662947100000|2022-09-12 01:45:00|6401.6|6395.6|6404.1|6398.1|6404.1|6398.1|6401.6|6395.6|0
1662947400000|2022-09-12 01:50:00|6403.7|6397.7|6402.1|6396.1|6407.7|6401.7|6400.6|6394.6|14
1662947700000|2022-09-12 01:55:00|6402.2|6396.2|6408.1|6402.1|6412.1|6406.1|6399.6|6393.6|29
1662948000000|2022-09-12 02:00:00|6407.6|6401.6|6405.1|6399.1|6407.7|6401.7|6404.9|6398.9|4
1662948300000|2022-09-12 02:05:00|6404.7|6398.7|6401.6|6395.6|6404.7|6398.7|6400.6|6394.6|1
1662948600000|2022-09-12 02:10:00|6401.2|6395.2|6404.1|6398.1|6404.1|6398.1|6400.6|6394.6|18
1662948900000|2022-09-12 02:15:00|6404.5|6398.5|6405.6|6399.6|6407.1|6401.1|6404.1|6398.1|12
1662949200000|2022-09-12 02:20:00|6405.2|6399.2|6405.6|6399.6|6408.1|6402.1|6404.1|6398.1|19
1662949500000|2022-09-12 02:25:00|6402.6|6396.6|6409.6|6403.6|6410.6|6404.6|6395.7|6389.7|41
1662949800000|2022-09-12 02:30:00|6410.5|6404.5|6411|6405|6414.6|6408.6|6406.6|6400.6|60
1662950100000|2022-09-12 02:35:00|6410.9|6404.9|6404.2|6398.2|6411.4|6405.4|6398.1|6392.1|51
1662950400000|2022-09-12 02:40:00|6403.7|6397.7|6397.1|6391.1|6403.7|6397.7|6393.7|6387.7|14
1662950700000|2022-09-12 02:45:00|6397.5|6391.5|6392.1|6386.1|6399.5|6393.5|6392.1|6386.1|17
1662951000000|2022-09-12 02:50:00|6392.6|6386.6|6402.4|6396.4|6403.4|6397.4|6389.4|6383.4|36
1662951300000|2022-09-12 02:55:00|6402|6396|6400.9|6394.9|6402.4|6396.4|6398.2|6392.2|5
1662951600000|2022-09-12 03:00:00|6400.8|6394.8|6396.9|6390.9|6400.9|6394.9|6393.1|6387.1|23
1662951900000|2022-09-12 03:05:00|6397.3|6391.3|6405.9|6399.9|6405.9|6399.9|6390.1|6384.1|26
1662952200000|2022-09-12 03:10:00|6405.4|6399.4|6410.9|6404.9|6410.9|6404.9|6405.1|6399.1|5
1662952500000|2022-09-12 03:15:00|6411|6405|6411.4|6405.4|6412.4|6406.4|6409.8|6403.8|9
1662952800000|2022-09-12 03:20:00|6409.9|6403.9|6410.4|6404.4|6410.9|6404.9|6408.1|6402.1|8
1662953100000|2022-09-12 03:25:00|6410|6404|6407.4|6401.4|6410|6404|6406.9|6400.9|2
1662953400000|2022-09-12 03:30:00|6406|6400|6400.4|6394.4|6406.9|6400.9|6398.7|6392.7|15
1662953700000|2022-09-12 03:35:00|6400|6394|6394.9|6388.9|6400|6394|6394.9|6388.9|3
1662954000000|2022-09-12 03:40:00|6395.6|6389.6|6396.4|6390.4|6396.7|6390.7|6395.6|6389.6|2
1662954300000|2022-09-12 03:45:00|6396.6|6390.6|6404.5|6398.5|6405|6399|6396.6|6390.6|8
1662954600000|2022-09-12 03:50:00|6404.1|6398.1|6402|6396|6405.1|6399.1|6398.9|6392.9|58
1662954900000|2022-09-12 03:55:00|6403|6397|6409.9|6403.9|6412|6406|6399.5|6393.5|106
1662955200000|2022-09-12 04:00:00|6410.1|6404.1|6410.5|6404.5|6411.5|6405.5|6409|6403|13
1662955500000|2022-09-12 04:05:00|6410.3|6404.3|6410|6404|6410.5|6404.5|6408|6402|8
1662955800000|2022-09-12 04:10:00|6410.5|6404.5|6411|6405|6412|6406|6410.5|6404.5|4
1662956100000|2022-09-12 04:15:00|6411.4|6405.4|6412|6406|6412|6406|6410.5|6404.5|1
1662956400000|2022-09-12 04:20:00|6411.5|6405.5|6411.5|6405.5|6412|6406|6411|6405|4
1662956700000|2022-09-12 04:25:00|6411.9|6405.9|6415|6409|6421|6415|6411.5|6405.5|89
1662957000000|2022-09-12 04:30:00|6414|6408|6413.4|6407.4|6416.9|6410.9|6411.7|6405.7|17
1662957300000|2022-09-12 04:35:00|6412.9|6406.9|6411.9|6405.9|6412.9|6406.9|6410.9|6404.9|13
1662957600000|2022-09-12 04:40:00|6411.5|6405.5|6411.5|6405.5|6411.9|6405.9|6411.1|6405.1|1
1662957900000|2022-09-12 04:45:00|6411.9|6405.9|6411.5|6405.5|6411.9|6405.9|6411.5|6405.5|0
1662958200000|2022-09-12 04:50:00|6410.5|6404.5|6407.4|6401.4|6410.5|6404.5|6407.4|6401.4|3
1662958500000|2022-09-12 04:55:00|6406.9|6400.9|6408|6402|6408|6402|6406.9|6400.9|1
1662958800000|2022-09-12 05:00:00|6407.6|6401.6|6407.5|6401.5|6408|6402|6406.9|6400.9|0
1662959100000|2022-09-12 05:05:00|6407.9|6401.9|6406.5|6400.5|6408.4|6402.4|6405.4|6399.4|7
1662959400000|2022-09-12 05:10:00|6406.9|6400.9|6406.9|6400.9|6410.4|6404.4|6406.9|6400.9|7
1662959700000|2022-09-12 05:15:00|6407|6401|6411.9|6405.9|6411.9|6405.9|6406.9|6400.9|4
1662960000000|2022-09-12 05:20:00|6412.4|6406.4|6413.4|6407.4|6415.9|6409.9|6411.9|6405.9|16
1662960300000|2022-09-12 05:25:00|6413.5|6407.5|6421.4|6415.4|6421.4|6415.4|6413.5|6407.5|8
1662960600000|2022-09-12 05:30:00|6421|6415|6421.4|6415.4|6421.4|6415.4|6418.4|6412.4|5
1662960900000|2022-09-12 05:35:00|6420.9|6414.9|6423.9|6417.9|6423.9|6417.9|6420.4|6414.4|6
1662961200000|2022-09-12 05:40:00|6424.4|6418.4|6431.3|6425.3|6431.9|6425.9|6424.4|6418.4|17
1662961500000|2022-09-12 05:45:00|6431.4|6425.4|6429.4|6423.4|6432.4|6426.4|6428.4|6422.4|7
1662961800000|2022-09-12 05:50:00|6429.3|6423.3|6429.8|6423.8|6430.3|6424.3|6427|6421|1
1662962100000|2022-09-12 05:55:00|6429.9|6423.9|6430.4|6424.4|6434.4|6428.4|6428.5|6422.5|11
1662962400000|2022-09-12 06:00:00|6429.9|6423.9|6433.4|6427.4|6434.9|6428.9|6428.9|6422.9|9
1662962700000|2022-09-12 06:05:00|6431.4|6425.4|6431.9|6425.9|6432.9|6426.9|6430.4|6424.4|3
1662963000000|2022-09-12 06:10:00|6431.4|6425.4|6425.4|6419.4|6431.4|6425.4|6424.4|6418.4|9
1662963300000|2022-09-12 06:15:00|6424.9|6418.9|6425|6419|6425.9|6419.9|6424.4|6418.4|3
1662963600000|2022-09-12 06:20:00|6424.9|6418.9|6420.5|6414.5|6424.9|6418.9|6419.5|6413.5|2
1662963900000|2022-09-12 06:25:00|6420|6414|6416.5|6410.5|6420.5|6414.5|6416|6410|25
1662964200000|2022-09-12 06:30:00|6416.4|6410.4|6415.1|6409.1|6419.7|6413.7|6409.9|6403.9|28
1662964500000|2022-09-12 06:35:00|6414.7|6408.7|6412.1|6406.1|6422.1|6416.1|6408.5|6402.5|82
1662964800000|2022-09-12 06:40:00|6411.6|6405.6|6414.4|6408.4|6419|6413|6411.6|6405.6|23
1662965100000|2022-09-12 06:45:00|6414.5|6408.5|6417.8|6411.8|6422.4|6416.4|6411.4|6405.4|29
1662965400000|2022-09-12 06:50:00|6418.3|6412.3|6426.3|6420.3|6427.9|6421.9|6417.2|6411.2|36
1662965700000|2022-09-12 06:55:00|6426.8|6420.8|6435.8|6429.8|6437|6431|6426.8|6420.8|21
1662966000000|2022-09-12 07:00:00|6436.2|6430.2|6435.8|6429.8|6444.4|6438.4|6433.8|6427.8|103
1662966300000|2022-09-12 07:05:00|6435.7|6429.7|6443.8|6437.8|6445.8|6439.8|6432.9|6426.9|45
1662966600000|2022-09-12 07:10:00|6445.2|6439.2|6453.7|6447.7|6453.7|6447.7|6442.7|6436.7|46
1662966900000|2022-09-12 07:15:00|6456.2|6450.2|6455.2|6449.2|6457.7|6451.7|6447.7|6441.7|36
1662967200000|2022-09-12 07:20:00|6455.7|6449.7|6460.2|6454.2|6461.7|6455.7|6452.8|6446.8|23
1662967500000|2022-09-12 07:25:00|6460.7|6454.7|6464.7|6458.7|6465.2|6459.2|6459.7|6453.7|57
1662967800000|2022-09-12 07:30:00|6465.3|6459.3|6467.2|6461.2|6467.7|6461.7|6463.7|6457.7|67
1662968100000|2022-09-12 07:35:00|6467.7|6461.7|6460.6|6454.6|6467.7|6461.7|6454.8|6448.8|32
1662968400000|2022-09-12 07:40:00|6460.1|6454.1|6460.7|6454.7|6461.2|6455.2|6453.2|6447.2|11
1662968700000|2022-09-12 07:45:00|6461.6|6455.6|6463.6|6457.6|6465.6|6459.6|6459.3|6453.3|11
1662969000000|2022-09-12 07:50:00|6464.2|6458.2|6452.1|6446.1|6464.2|6458.2|6450.2|6444.2|22
1662969300000|2022-09-12 07:55:00|6452.5|6446.5|6459.7|6453.7|6460.1|6454.1|6452.5|6446.5|15
1662969600000|2022-09-12 08:00:00|6460.1|6454.1|6474.2|6468.2|6474.7|6468.7|6460.1|6454.1|42
1662969900000|2022-09-12 08:05:00|6473.8|6467.8|6475.5|6469.5|6479|6473|6468.9|6462.9|59
1662970200000|2022-09-12 08:10:00|6475.6|6469.6|6465.2|6459.2|6477.6|6471.6|6465.2|6459.2|32
1662970500000|2022-09-12 08:15:00|6465.6|6459.6|6466.4|6460.4|6469.5|6463.5|6464.2|6458.2|6
1662970800000|2022-09-12 08:20:00|6466.5|6460.5|6471|6465|6471|6465|6461|6455|8
1662971100000|2022-09-12 08:25:00|6470.5|6464.5|6468.5|6462.5|6474|6468|6468.5|6462.5|8
1662971400000|2022-09-12 08:30:00|6469|6463|6472.6|6466.6|6481|6475|6468.1|6462.1|47
1662971700000|2022-09-12 08:35:00|6472.2|6466.2|6473|6467|6479.1|6473.1|6472.1|6466.1|36
1662972000000|2022-09-12 08:40:00|6473.5|6467.5|6472|6466|6478|6472|6469|6463|20
1662972300000|2022-09-12 08:45:00|6472.1|6466.1|6465|6459|6473|6467|6463.5|6457.5|56
1662972600000|2022-09-12 08:50:00|6466|6460|6468.6|6462.6|6470.1|6464.1|6462.5|6456.5|72
1662972900000|2022-09-12 08:55:00|6469|6463|6463.6|6457.6|6469.1|6463.1|6462.5|6456.5|34
1662973200000|2022-09-12 09:00:00|6464.5|6458.5|6477|6471|6478|6472|6464.5|6458.5|41
1662973500000|2022-09-12 09:05:00|6476.6|6470.6|6475.5|6469.5|6479|6473|6472.7|6466.7|26
1662973800000|2022-09-12 09:10:00|6474.5|6468.5|6475.1|6469.1|6475.5|6469.5|6472.7|6466.7|9
1662974100000|2022-09-12 09:15:00|6474.6|6468.6|6476.1|6470.1|6477|6471|6472.5|6466.5|13
1662974400000|2022-09-12 09:20:00|6476.5|6470.5|6468.5|6462.5|6478.6|6472.6|6467.5|6461.5|28
1662974700000|2022-09-12 09:25:00|6469.8|6463.8|6457.5|6451.5|6474.1|6468.1|6455.1|6449.1|25
1662975000000|2022-09-12 09:30:00|6455.2|6449.2|6451.1|6445.1|6455.6|6449.6|6448.6|6442.6|29
1662975300000|2022-09-12 09:35:00|6450.6|6444.6|6455.1|6449.1|6455.1|6449.1|6450.1|6444.1|10
1662975600000|2022-09-12 09:40:00|6454.6|6448.6|6461.6|6455.6|6467|6461|6454.6|6448.6|25
1662975900000|2022-09-12 09:45:00|6462.1|6456.1|6480.5|6474.5|6483.6|6477.6|6461.4|6455.4|68
1662976200000|2022-09-12 09:50:00|6480.6|6474.6|6482|6476|6484|6478|6480|6474|43
1662976500000|2022-09-12 09:55:00|6482.5|6476.5|6486|6480|6490|6484|6482|6476|63
1662976800000|2022-09-12 10:00:00|6485.6|6479.6|6486|6480|6487.5|6481.5|6481.5|6475.5|117
1662977100000|2022-09-12 10:05:00|6485.5|6479.5|6476.5|6470.5|6485.5|6479.5|6472.5|6466.5|80
1662977400000|2022-09-12 10:10:00|6477|6471|6480.4|6474.4|6481.4|6475.4|6472.5|6466.5|52
1662977700000|2022-09-12 10:15:00|6479.9|6473.9|6487|6481|6487|6481|6476.5|6470.5|25
1662978000000|2022-09-12 10:20:00|6486.5|6480.5|6485.9|6479.9|6487.5|6481.5|6485.5|6479.5|32
1662978300000|2022-09-12 10:25:00|6485.8|6479.8|6484.5|6478.5|6486|6480|6482.5|6476.5|11
1662978600000|2022-09-12 10:30:00|6484.9|6478.9|6495.8|6489.8|6497.3|6491.3|6483.9|6477.9|54
1662978900000|2022-09-12 10:35:00|6494.8|6488.8|6491.3|6485.3|6497.8|6491.8|6487.9|6481.9|48
1662979200000|2022-09-12 10:40:00|6493.8|6487.8|6488.3|6482.3|6493.8|6487.8|6487.8|6481.8|10
1662979500000|2022-09-12 10:45:00|6488.8|6482.8|6485.3|6479.3|6488.8|6482.8|6484.8|6478.8|5
1662979800000|2022-09-12 10:50:00|6485.7|6479.7|6486.2|6480.2|6487.6|6481.6|6482.8|6476.8|11
1662980100000|2022-09-12 10:55:00|6485.7|6479.7|6481.7|6475.7|6485.7|6479.7|6481.7|6475.7|7
1662980400000|2022-09-12 11:00:00|6482.2|6476.2|6481.8|6475.8|6487.2|6481.2|6481.7|6475.7|23
1662980700000|2022-09-12 11:05:00|6481.4|6475.4|6480.3|6474.3|6482.3|6476.3|6479.2|6473.2|34
1662981000000|2022-09-12 11:10:00|6479.9|6473.9|6481.2|6475.2|6485.7|6479.7|6476.4|6470.4|7
1662981300000|2022-09-12 11:15:00|6481.3|6475.3|6480.8|6474.8|6481.7|6475.7|6477.7|6471.7|2
1662981600000|2022-09-12 11:20:00|6481.2|6475.2|6478.7|6472.7|6482.7|6476.7|6476.1|6470.1|4
1662981900000|2022-09-12 11:25:00|6478.3|6472.3|6479.6|6473.6|6480.1|6474.1|6467.7|6461.7|124
1662982200000|2022-09-12 11:30:00|6479.1|6473.1|6478.2|6472.2|6480.7|6474.7|6475.7|6469.7|7
1662982500000|2022-09-12 11:35:00|6478.3|6472.3|6486.2|6480.2|6486.2|6480.2|6478.3|6472.3|47
1662982800000|2022-09-12 11:40:00|6485.7|6479.7|6494.6|6488.6|6495|6489|6483.7|6477.7|18
1662983100000|2022-09-12 11:45:00|6493.6|6487.6|6488.2|6482.2|6494.6|6488.6|6487.8|6481.8|11
1662983400000|2022-09-12 11:50:00|6487.8|6481.8|6477.8|6471.8|6488.2|6482.2|6473.8|6467.8|36
1662983700000|2022-09-12 11:55:00|6478.2|6472.2|6470.8|6464.8|6478.7|6472.7|6468.9|6462.9|26
1662984000000|2022-09-12 12:00:00|6470.4|6464.4|6479.3|6473.3|6482.8|6476.8|6470.4|6464.4|36
1662984300000|2022-09-12 12:05:00|6479.8|6473.8|6475.8|6469.8|6484.9|6478.9|6475.3|6469.3|48
1662984600000|2022-09-12 12:10:00|6475.7|6469.7|6475.7|6469.7|6477.3|6471.3|6473.4|6467.4|17
1662984900000|2022-09-12 12:15:00|6475.8|6469.8|6478.2|6472.2|6478.2|6472.2|6474.8|6468.8|43
1662985200000|2022-09-12 12:20:00|6478.1|6472.1|6479.8|6473.8|6484.3|6478.3|6476.8|6470.8|21
1662985500000|2022-09-12 12:25:00|6479.3|6473.3|6477.7|6471.7|6482.1|6476.1|6476.8|6470.8|31
1662985800000|2022-09-12 12:30:00|6478.1|6472.1|6496.6|6490.6|6498|6492|6476.7|6470.7|87
1662986100000|2022-09-12 12:35:00|6497|6491|6509.5|6503.5|6515|6509|6489.5|6483.5|139
1662986400000|2022-09-12 12:40:00|6511.7|6505.7|6497.3|6491.3|6516|6510|6494.8|6488.8|89
1662989400000|2022-09-12 13:30:00|6505.7|6499.7|6516.5|6510.5|6533.4|6527.4|6505.7|6499.7|845
1662989700000|2022-09-12 13:35:00|6516|6510|6509|6503|6529|6523|6502.5|6496.5|352
1662990000000|2022-09-12 13:40:00|6510|6504|6493.4|6487.4|6526.5|6520.5|6492.1|6486.1|486
1662990300000|2022-09-12 13:45:00|6493.5|6487.5|6511|6505|6514|6508|6492.5|6486.5|379
1662990600000|2022-09-12 13:50:00|6511.5|6505.5|6526.4|6520.4|6526.4|6520.4|6509|6503|192
1662990900000|2022-09-12 13:55:00|6529.4|6523.4|6518.4|6512.4|6529.9|6523.9|6517.9|6511.9|255
1662991200000|2022-09-12 14:00:00|6518.5|6512.5|6525|6519|6530.9|6524.9|6514|6508|360
1662991500000|2022-09-12 14:05:00|6525.4|6519.4|6538.4|6532.4|6545.4|6539.4|6525.4|6519.4|467
1662991800000|2022-09-12 14:10:00|6538.9|6532.9|6533.4|6527.4|6539.4|6533.4|6517.3|6511.3|420
1662992100000|2022-09-12 14:15:00|6533.8|6527.8|6543.4|6537.4|6549.9|6543.9|6532|6526|283
1662992400000|2022-09-12 14:20:00|6543|6537|6554.9|6548.9|6554.9|6548.9|6530.3|6524.3|248
1662992700000|2022-09-12 14:25:00|6554.3|6548.3|6543.8|6537.8|6564.3|6558.3|6540.5|6534.5|294
1662993000000|2022-09-12 14:30:00|6544.3|6538.3|6555.9|6549.9|6561.9|6555.9|6544.3|6538.3|426
1662993300000|2022-09-12 14:35:00|6555|6549|6541.9|6535.9|6556.4|6550.4|6539.8|6533.8|212
1662993600000|2022-09-12 14:40:00|6542.3|6536.3|6523.7|6517.7|6545.9|6539.9|6523.2|6517.2|253
1662993900000|2022-09-12 14:45:00|6523.3|6517.3|6518.1|6512.1|6528.1|6522.1|6510.6|6504.6|270
1662994200000|2022-09-12 14:50:00|6518.6|6512.6|6524.4|6518.4|6527.4|6521.4|6513.2|6507.2|226
1662994500000|2022-09-12 14:55:00|6524.3|6518.3|6522|6516|6528.4|6522.4|6517.6|6511.6|195
1662994800000|2022-09-12 15:00:00|6523.3|6517.3|6518.2|6512.2|6523.8|6517.8|6517.1|6511.1|391
1662995100000|2022-09-12 15:05:00|6518.7|6512.7|6508.7|6502.7|6518.7|6512.7|6505.2|6499.2|129
1662995400000|2022-09-12 15:10:00|6508.3|6502.3|6514.1|6508.1|6526.5|6520.5|6506.7|6500.7|223
1662995700000|2022-09-12 15:15:00|6514.2|6508.2|6509.9|6503.9|6514.7|6508.7|6502.9|6496.9|149
1662996000000|2022-09-12 15:20:00|6509.8|6503.8|6494.7|6488.7|6511.5|6505.5|6492.6|6486.6|265
1662996300000|2022-09-12 15:25:00|6495.2|6489.2|6510.5|6504.5|6512.6|6506.6|6493.2|6487.2|128
1662996600000|2022-09-12 15:30:00|6511|6505|6519.5|6513.5|6521.5|6515.5|6508.5|6502.5|107
1662996900000|2022-09-12 15:35:00|6520|6514|6524.9|6518.9|6529|6523|6516.1|6510.1|168
1662997200000|2022-09-12 15:40:00|6525.3|6519.3|6525.9|6519.9|6525.9|6519.9|6510.8|6504.8|139
1662997500000|2022-09-12 15:45:00|6523.9|6517.9|6519.2|6513.2|6527.4|6521.4|6512.3|6506.3|256
1662997800000|2022-09-12 15:50:00|6519.7|6513.7|6509.7|6503.7|6526.3|6520.3|6508.2|6502.2|177
1662998100000|2022-09-12 15:55:00|6509.2|6503.2|6526.7|6520.7|6527.9|6521.9|6507.8|6501.8|290
1662998400000|2022-09-12 16:00:00|6527.8|6521.8|6630.7|6624.7|6679.3|6673.3|6527.8|6521.8|1852
1662998700000|2022-09-12 16:05:00|6630.8|6624.8|6678.7|6672.7|6691.2|6685.2|6607|6601|1475
1662999000000|2022-09-12 16:10:00|6678.6|6672.6|6658.3|6652.3|6699|6693|6644.4|6638.4|917
1662999300000|2022-09-12 16:15:00|6657.9|6651.9|6679.2|6673.2|6686.5|6680.5|6657.7|6651.7|781
1662999600000|2022-09-12 16:20:00|6679.6|6673.6|6699.6|6693.6|6725.1|6719.1|6679.1|6673.1|707
1662999900000|2022-09-12 16:25:00|6694.5|6688.5|6668.9|6662.9|6695.9|6689.9|6647|6641|681
1663000200000|2022-09-12 16:30:00|6669|6663|6675.3|6669.3|6678.3|6672.3|6657.2|6651.2|433
1663000500000|2022-09-12 16:35:00|6676.3|6670.3|6661.7|6655.7|6684|6678|6661.2|6655.2|305
1663000800000|2022-09-12 16:40:00|6661.2|6655.2|6658.8|6652.8|6665.8|6659.8|6650.9|6644.9|194
1663001100000|2022-09-12 16:45:00|6658.4|6652.4|6651.6|6645.6|6667.4|6661.4|6647.9|6641.9|218
1663001400000|2022-09-12 16:50:00|6652.1|6646.1|6650.2|6644.2|6664.2|6658.2|6645|6639|297
1663001700000|2022-09-12 16:55:00|6649.8|6643.8|6663.6|6657.6|6665.6|6659.6|6642.4|6636.4|355
1663002000000|2022-09-12 17:00:00|6663.9|6657.9|6662.3|6656.3|6666|6660|6651.1|6645.1|285
1663002300000|2022-09-12 17:05:00|6662.8|6656.8|6664.7|6658.7|6666.1|6660.1|6655.6|6649.6|254
1663002600000|2022-09-12 17:10:00|6665.1|6659.1|6664.3|6658.3|6666.3|6660.3|6658.3|6652.3|270
1663002900000|2022-09-12 17:15:00|6664.2|6658.2|6662.6|6656.6|6667.5|6661.5|6656.6|6650.6|155
1663003200000|2022-09-12 17:20:00|6662.1|6656.1|6665.9|6659.9|6667.2|6661.2|6657.8|6651.8|337
1663003500000|2022-09-12 17:25:00|6666.4|6660.4|6653.5|6647.5|6666.9|6660.9|6650.6|6644.6|232
1663003800000|2022-09-12 17:30:00|6653.6|6647.6|6666.4|6660.4|6669.3|6663.3|6652.6|6646.6|206
1663004100000|2022-09-12 17:35:00|6666.8|6660.8|6672.3|6666.3|6673.8|6667.8|6665.4|6659.4|171
1663004400000|2022-09-12 17:40:00|6672.8|6666.8|6654.8|6648.8|6673.2|6667.2|6653.7|6647.7|214
1663004700000|2022-09-12 17:45:00|6653.5|6647.5|6663.4|6657.4|6667.9|6661.9|6649.4|6643.4|429
1663005000000|2022-09-12 17:50:00|6664|6658|6657|6651|6667.9|6661.9|6655.9|6649.9|271
1663005300000|2022-09-12 17:55:00|6656.6|6650.6|6648.1|6642.1|6660.9|6654.9|6648.1|6642.1|381
1663005600000|2022-09-12 18:00:00|6647.5|6641.5|6650.5|6644.5|6651.8|6645.8|6645.9|6639.9|346
1663005900000|2022-09-12 18:05:00|6648.1|6642.1|6624.5|6618.5|6652.1|6646.1|6623.3|6617.3|444
1663006200000|2022-09-12 18:10:00|6625.5|6619.5|6637|6631|6643.3|6637.3|6620.2|6614.2|1844
1663006500000|2022-09-12 18:15:00|6637.9|6631.9|6640.9|6634.9|6648.1|6642.1|6637.9|6631.9|446
1663027200000|2022-09-13 00:00:00|6633.9|6627.9|6633.4|6627.4|6640.1|6634.1|6619.7|6613.7|114
1663027500000|2022-09-13 00:05:00|6633.5|6627.5|6631.9|6625.9|6635|6629|6624.5|6618.5|25
1663027800000|2022-09-13 00:10:00|6632.3|6626.3|6632.5|6626.5|6636.5|6630.5|6625.9|6619.9|24
1663028100000|2022-09-13 00:15:00|6633.5|6627.5|6635|6629|6636|6630|6629.4|6623.4|22
1663028400000|2022-09-13 00:20:00|6635.2|6629.2|6630|6624|6639.8|6633.8|6624.8|6618.8|18
1663028700000|2022-09-13 00:25:00|6630.2|6624.2|6634|6628|6636|6630|6630|6624|23
1663029000000|2022-09-13 00:30:00|6633.9|6627.9|6634.5|6628.5|6640|6634|6633|6627|23
1663029300000|2022-09-13 00:35:00|6635.1|6629.1|6642.9|6636.9|6643.4|6637.4|6635.1|6629.1|52
1663029600000|2022-09-13 00:40:00|6642.4|6636.4|6641.5|6635.5|6644|6638|6640.9|6634.9|36
1663029900000|2022-09-13 00:45:00|6641.6|6635.6|6648.5|6642.5|6648.6|6642.6|6641|6635|33
1663030200000|2022-09-13 00:50:00|6648.7|6642.7|6643.9|6637.9|6654.5|6648.5|6642|6636|28
1663030500000|2022-09-13 00:55:00|6644|6638|6635.6|6629.6|6644.5|6638.5|6635.6|6629.6|49
1663030800000|2022-09-13 01:00:00|6634.3|6628.3|6625.9|6619.9|6634.3|6628.3|6611.5|6605.5|106
1663031100000|2022-09-13 01:05:00|6625.5|6619.5|6626.5|6620.5|6627.4|6621.4|6616|6610|55
1663031400000|2022-09-13 01:10:00|6626.1|6620.1|6626.6|6620.6|6631.5|6625.5|6623|6617|7
1663031700000|2022-09-13 01:15:00|6626.5|6620.5|6629.9|6623.9|6631.5|6625.5|6618.4|6612.4|10
1663032000000|2022-09-13 01:20:00|6630|6624|6610.4|6604.4|6634|6628|6610|6604|16
1663032300000|2022-09-13 01:25:00|6610.5|6604.5|6598|6592|6617|6611|6598|6592|55
1663032600000|2022-09-13 01:30:00|6597.6|6591.6|6602.5|6596.5|6608|6602|6597|6591|14
1663032900000|2022-09-13 01:35:00|6602.1|6596.1|6603.5|6597.5|6607.5|6600.5|6598.5|6592.4|7
1663033200000|2022-09-13 01:40:00|6603|6597|6614|6608|6618|6612|6602|6596|4
1663033500000|2022-09-13 01:45:00|6612|6606|6617|6611|6617.4|6611.4|6609.6|6603.6|6
1663033800000|2022-09-13 01:50:00|6618|6612|6625.9|6619.9|6625.9|6619.9|6615|6609|4
1663034100000|2022-09-13 01:55:00|6626.3|6620.3|6628.9|6622.9|6631.4|6625.4|6624.4|6618.4|5
1663034400000|2022-09-13 02:00:00|6629.4|6623.4|6628.9|6622.9|6630.9|6624.9|6625|6619|6
1663034700000|2022-09-13 02:05:00|6629.8|6623.8|6630.5|6624.5|6634.9|6628.9|6627.4|6621.4|43
1663035000000|2022-09-13 02:10:00|6630|6624|6639.4|6633.4|6639.4|6633.4|6628.6|6622.6|25
1663035300000|2022-09-13 02:15:00|6639.8|6633.8|6644.9|6638.9|6645.9|6639.9|6639.8|6633.8|12
1663035600000|2022-09-13 02:20:00|6645.8|6639.8|6640.9|6634.9|6645.8|6639.8|6640.9|6634.9|21
1663035900000|2022-09-13 02:25:00|6641.4|6635.4|6641.9|6635.9|6643.8|6637.8|6639.4|6633.4|13
1663036200000|2022-09-13 02:30:00|6642|6636|6654.9|6648.9|6658.8|6652.8|6637.4|6631.4|135
1663036500000|2022-09-13 02:35:00|6655|6649|6657.4|6651.4|6661|6655|6652.5|6646.5|52
1663036800000|2022-09-13 02:40:00|6658.4|6652.4|6660|6654|6665.5|6659.5|6656.4|6650.4|12
1663037100000|2022-09-13 02:45:00|6659.9|6653.9|6662.1|6656.1|6669.4|6663.4|6653.1|6647.1|20
1663037400000|2022-09-13 02:50:00|6662.5|6656.5|6663.9|6657.9|6666.4|6660.4|6661.5|6655.5|7
1663037700000|2022-09-13 02:55:00|6665.9|6659.9|6673|6667|6677.4|6671.4|6665.9|6659.9|20
1663038000000|2022-09-13 03:00:00|6672|6666|6675.3|6669.3|6675.5|6669.5|6669.5|6663.5|40
1663038300000|2022-09-13 03:05:00|6675.4|6669.4|6673.8|6667.8|6681.4|6675.4|6672.9|6666.9|16
1663038600000|2022-09-13 03:10:00|6673.9|6667.9|6657.4|6651.4|6675.9|6669.9|6651.4|6645.4|73
1663038900000|2022-09-13 03:15:00|6657.9|6651.9|6645.4|6639.4|6661.8|6655.8|6645.4|6639.4|32
1663039200000|2022-09-13 03:20:00|6647.3|6641.3|6650.3|6644.3|6650.7|6644.7|6645.9|6639.9|1
1663039500000|2022-09-13 03:25:00|6650.7|6644.7|6650.6|6644.6|6652.5|6646.5|6649.3|6643.3|22
1663039800000|2022-09-13 03:30:00|6650.7|6644.7|6647.2|6641.2|6651.7|6645.7|6645.4|6639.4|5
1663040100000|2022-09-13 03:35:00|6645.8|6639.8|6647.4|6641.4|6647.8|6641.8|6644.2|6638.2|1
1663040400000|2022-09-13 03:40:00|6647.8|6641.8|6648.3|6642.3|6648.3|6642.3|6646|6640|1
1663040700000|2022-09-13 03:45:00|6648.7|6642.7|6650.7|6644.7|6651.1|6645.1|6648.7|6642.7|1
1663041000000|2022-09-13 03:50:00|6650.8|6644.8|6646.3|6640.3|6651.7|6645.7|6646.3|6640.3|3
1663041300000|2022-09-13 03:55:00|6648.1|6642.1|6648.3|6642.3|6649.7|6643.7|6647.4|6641.4|1
1663041600000|2022-09-13 04:00:00|6648.7|6642.7|6651.6|6645.6|6651.6|6645.6|6648.7|6642.7|4
1663041900000|2022-09-13 04:05:00|6652|6646|6651.1|6645.1|6654.7|6648.7|6651.1|6645.1|11
1663042200000|2022-09-13 04:10:00|6650.2|6644.2|6650.3|6644.3|6650.3|6644.3|6649.7|6643.7|0
1663042500000|2022-09-13 04:15:00|6649.8|6643.8|6649.2|6643.2|6649.8|6643.8|6646.6|6640.6|2
1663042800000|2022-09-13 04:20:00|6652.2|6646.2|6652.2|6646.2|6654.2|6648.2|6651.8|6645.8|4
1663043100000|2022-09-13 04:25:00|6652.6|6646.6|6651.6|6645.6|6654.2|6648.2|6651.2|6645.2|5
1663043400000|2022-09-13 04:30:00|6651.2|6645.2|6650.7|6644.7|6655.1|6649.1|6649.7|6643.7|9
1663043700000|2022-09-13 04:35:00|6651.2|6645.2|6651.2|6645.2|6652.2|6646.2|6650.6|6644.6|2
1663044000000|2022-09-13 04:40:00|6651.6|6645.6|6650.6|6644.6|6651.7|6645.7|6648.7|6642.7|2
1663044300000|2022-09-13 04:45:00|6650.1|6644.1|6651.1|6645.1|6651.6|6645.6|6649.2|6643.2|2
1663044600000|2022-09-13 04:50:00|6650.7|6644.7|6651.1|6645.1|6651.6|6645.6|6650.1|6644.1|0
1663044900000|2022-09-13 04:55:00|6651.6|6645.6|6651.1|6645.1|6651.6|6645.6|6650.1|6644.1|1
1663045200000|2022-09-13 05:00:00|6651.2|6645.2|6651.2|6645.2|6651.2|6645.2|6649.5|6643.5|5
1663045500000|2022-09-13 05:05:00|6651.1|6645.1|6652.1|6646.1|6652.6|6646.6|6650.6|6644.6|2
1663045800000|2022-09-13 05:10:00|6651.6|6645.6|6655.6|6649.6|6655.6|6649.6|6651.6|6645.6|0
1663046100000|2022-09-13 05:15:00|6656.1|6650.1|6661.6|6655.6|6662.1|6656.1|6656.1|6650.1|24
1663046400000|2022-09-13 05:20:00|6662.4|6656.4|6663.6|6657.6|6664|6658|6660.1|6654.1|7
1663046700000|2022-09-13 05:25:00|6664.6|6658.6|6664.1|6658.1|6664.6|6658.6|6663.6|6657.6|1
1663047000000|2022-09-13 05:30:00|6663.6|6657.6|6670.6|6664.6|6670.6|6664.6|6658.6|6652.6|28
1663047300000|2022-09-13 05:35:00|6670.1|6664.1|6670.6|6664.6|6673.6|6667.6|6665.6|6659.6|8
1663047600000|2022-09-13 05:40:00|6670.5|6664.5|6674|6668|6674|6668|6668.1|6662.1|10
1663047900000|2022-09-13 05:45:00|6672.1|6666.1|6656.6|6650.6|6672.6|6666.6|6656.6|6650.6|35
1663048200000|2022-09-13 05:50:00|6657|6651|6655.1|6649.1|6657.6|6651.6|6651.1|6645.1|67
1663048500000|2022-09-13 05:55:00|6654.7|6648.7|6649|6643|6654.7|6648.7|6649|6643|47
1663048800000|2022-09-13 06:00:00|6648|6642|6646.5|6640.5|6653|6647|6644.5|6638.5|70
1663049100000|2022-09-13 06:05:00|6646.6|6640.6|6641|6635|6647|6641|6638.1|6632.1|56
1663049400000|2022-09-13 06:10:00|6641.5|6635.5|6653.1|6647.1|6659.5|6653.5|6641.5|6635.5|182
1663049700000|2022-09-13 06:15:00|6652.2|6646.2|6653|6647|6660.4|6654.4|6650.5|6644.5|49
1663050000000|2022-09-13 06:20:00|6652.5|6646.5|6651|6645|6653.5|6647.5|6645.5|6639.5|30
1663050300000|2022-09-13 06:25:00|6651.1|6645.1|6654|6648|6657.9|6651.9|6649|6643|48
1663050600000|2022-09-13 06:30:00|6654.1|6648.1|6662|6656|6665.6|6659.6|6653.6|6647.6|33
1663050900000|2022-09-13 06:35:00|6661.2|6655.2|6668.5|6662.5|6670.4|6664.4|6658.1|6652.1|68
1663051200000|2022-09-13 06:40:00|6669|6663|6682.1|6676.1|6682.1|6676.1|6667.5|6661.5|69
1663051500000|2022-09-13 06:45:00|6681.2|6675.2|6674.3|6668.3|6681.6|6675.6|6672.4|6666.4|27
1663051800000|2022-09-13 06:50:00|6674.7|6668.7|6677.2|6671.2|6678.1|6672.1|6671.8|6665.8|21
1663052100000|2022-09-13 06:55:00|6677.7|6671.7|6676.1|6670.1|6683.7|6677.7|6674.7|6668.7|139
1663052400000|2022-09-13 07:00:00|6675.1|6669.1|6680|6674|6681|6675|6674.1|6668.1|41
1663052700000|2022-09-13 07:05:00|6679|6673|6681.9|6675.9|6683.4|6677.4|6678.1|6672.1|39
1663053000000|2022-09-13 07:10:00|6682|6676|6682|6676|6685.6|6679.6|6681.5|6675.5|47
1663053300000|2022-09-13 07:15:00|6682.5|6676.5|6687.5|6681.5|6690.4|6684.4|6682|6676|39
1663053600000|2022-09-13 07:20:00|6688.4|6682.4|6682.6|6676.6|6688.4|6682.4|6673.8|6667.8|47
1663053900000|2022-09-13 07:25:00|6682.2|6676.2|6682.6|6676.6|6683.1|6677.1|6678.7|6672.7|20
1663054200000|2022-09-13 07:30:00|6683|6677|6683.1|6677.1|6686.5|6680.5|6682.2|6676.2|31
1663054500000|2022-09-13 07:35:00|6682.7|6676.7|6682.7|6676.7|6683.7|6677.7|6679.2|6673.2|22
1663054800000|2022-09-13 07:40:00|6683.2|6677.2|6679.7|6673.7|6683.2|6677.2|6679.7|6673.7|9
1663055100000|2022-09-13 07:45:00|6681.2|6675.2|6678.1|6672.1|6682.2|6676.2|6677.2|6671.2|28
1663055400000|2022-09-13 07:50:00|6678.6|6672.6|6681|6675|6682|6676|6678|6672|29
1663055700000|2022-09-13 07:55:00|6681.5|6675.5|6680.1|6674.1|6681.5|6675.5|6677.5|6671.5|59
1663056000000|2022-09-13 08:00:00|6680.5|6674.5|6687.9|6681.9|6687.9|6681.9|6680.1|6674.1|131
1663056300000|2022-09-13 08:05:00|6687.5|6681.5|6689.9|6683.9|6690|6684|6687.4|6681.4|51
1663056600000|2022-09-13 08:10:00|6689.3|6683.3|6687.4|6681.4|6689.9|6683.9|6681|6675|49
1663056900000|2022-09-13 08:15:00|6688.2|6682.2|6689.4|6683.4|6689.9|6683.9|6686.2|6680.2|22
1663057200000|2022-09-13 08:20:00|6689.8|6683.8|6689.3|6683.3|6690.3|6684.3|6687.2|6681.2|132
1663057500000|2022-09-13 08:25:00|6689.7|6683.7|6689.7|6683.7|6690.3|6684.3|6687.4|6681.4|71
1663057800000|2022-09-13 08:30:00|6689.8|6683.8|6692.1|6686.1|6695.1|6689.1|6686.3|6680.3|86
1663058100000|2022-09-13 08:35:00|6694.1|6688.1|6703.5|6697.5|6703.5|6697.5|6692.2|6686.2|125
1663058400000|2022-09-13 08:40:00|6703.7|6697.7|6707.6|6701.6|6718.7|6712.7|6703.7|6697.7|88
1663058700000|2022-09-13 08:45:00|6707.4|6701.4|6724.1|6718.1|6724.1|6718.1|6704.1|6698.1|80
1663059000000|2022-09-13 08:50:00|6724.2|6718.2|6757.2|6751.2|6757.2|6751.2|6721.3|6715.3|373
1663059300000|2022-09-13 08:55:00|6756.7|6750.7|6760.6|6754.6|6763.4|6757.4|6756.2|6750.2|197
1663059600000|2022-09-13 09:00:00|6760.2|6754.2|6747.1|6741.1|6760.2|6754.2|6740.2|6734.2|95
1663059900000|2022-09-13 09:05:00|6745.5|6739.5|6735.9|6729.9|6745.5|6739.5|6735.9|6729.9|198
1663060200000|2022-09-13 09:10:00|6736|6730|6740.5|6734.5|6741|6735|6735.8|6729.8|104
1663060500000|2022-09-13 09:15:00|6739.6|6733.6|6742.4|6736.4|6749.9|6743.9|6739.4|6733.4|56
1663060800000|2022-09-13 09:20:00|6740.9|6734.9|6754.6|6748.6|6756.4|6750.4|6740.9|6734.9|46
1663061100000|2022-09-13 09:25:00|6754.5|6748.5|6743.1|6737.1|6754.9|6748.9|6740.6|6734.6|37
1663061400000|2022-09-13 09:30:00|6743.6|6737.6|6743.9|6737.9|6744.9|6738.9|6737|6731|79
1663061700000|2022-09-13 09:35:00|6743.5|6737.5|6748.9|6742.9|6751.4|6745.4|6738.9|6732.9|24
1663062000000|2022-09-13 09:40:00|6748.4|6742.4|6752.9|6746.9|6752.9|6746.9|6747.1|6741.1|174
1663062300000|2022-09-13 09:45:00|6752.5|6746.5|6760.2|6754.2|6764|6758|6751.9|6745.9|61
1663062600000|2022-09-13 09:50:00|6760.1|6754.1|6766.9|6760.9|6772.9|6766.9|6759.1|6753.1|88
1663062900000|2022-09-13 09:55:00|6766.8|6760.8|6767.3|6761.3|6769.2|6763.2|6756.7|6750.7|91
1663063200000|2022-09-13 10:00:00|6767.7|6761.7|6759.5|6753.5|6771.3|6765.3|6758.4|6752.4|38
1663063500000|2022-09-13 10:05:00|6758.4|6752.4|6754.7|6748.7|6758.4|6752.4|6750.8|6744.8|60
1663063800000|2022-09-13 10:10:00|6754.6|6748.6|6759.2|6753.2|6763.4|6757.4|6752.7|6746.7|32
1663064100000|2022-09-13 10:15:00|6758.8|6752.8|6764.8|6758.8|6768.3|6762.3|6754.2|6748.2|41
1663064400000|2022-09-13 10:20:00|6765.4|6759.4|6761.3|6755.3|6765.4|6759.4|6758.9|6752.9|44
1663064700000|2022-09-13 10:25:00|6760.5|6754.5|6759.9|6753.9|6760.5|6754.5|6753.4|6747.4|87
1663065000000|2022-09-13 10:30:00|6760.4|6754.4|6768.4|6762.4|6769.9|6763.9|6757.9|6751.9|25
1663065300000|2022-09-13 10:35:00|6767.9|6761.9|6771.8|6765.8|6772.4|6766.4|6767.1|6761.1|59
1663065600000|2022-09-13 10:40:00|6772.3|6766.3|6771.8|6765.8|6772.8|6766.8|6767.5|6761.5|9
1663065900000|2022-09-13 10:45:00|6771.3|6765.3|6764.3|6758.3|6772.3|6766.3|6761.4|6755.4|41
1663066200000|2022-09-13 10:50:00|6765.3|6759.3|6757.3|6751.3|6766.8|6760.8|6755.4|6749.4|24
1663066500000|2022-09-13 10:55:00|6757.8|6751.8|6760.8|6754.8|6761.9|6755.9|6757.3|6751.3|17
1663066800000|2022-09-13 11:00:00|6761.3|6755.3|6768.8|6762.8|6770.9|6764.9|6759.8|6753.8|17
1663067100000|2022-09-13 11:05:00|6770.1|6764.1|6774.3|6768.3|6783.8|6777.8|6767.4|6761.4|113
1663067400000|2022-09-13 11:10:00|6773.9|6767.9|6764.5|6758.5|6776.3|6770.3|6764.5|6758.5|39
1663067700000|2022-09-13 11:15:00|6765.1|6759.1|6764.5|6758.5|6767.3|6761.3|6761|6755|66
1663068000000|2022-09-13 11:20:00|6764.9|6758.9|6762.5|6756.5|6766.5|6760.5|6758.4|6752.4|101
1663068300000|2022-09-13 11:25:00|6763|6757|6763|6757|6766|6760|6757|6751|30
1663068600000|2022-09-13 11:30:00|6763.4|6757.4|6768.2|6762.2|6768.6|6762.6|6760.2|6754.2|21
1663068900000|2022-09-13 11:35:00|6769.7|6763.7|6770.5|6764.5|6773|6767|6767.7|6761.7|15
1663069200000|2022-09-13 11:40:00|6771|6765|6769.2|6763.2|6772.2|6766.2|6765.3|6759.3|53
1663069500000|2022-09-13 11:45:00|6768.8|6762.8|6765.2|6759.2|6770.2|6764.2|6763.3|6757.3|46
1663069800000|2022-09-13 11:50:00|6764.9|6758.9|6764.3|6758.3|6767.8|6761.8|6761.4|6755.4|99
1663070100000|2022-09-13 11:55:00|6763.9|6757.9|6761.9|6755.9|6765.3|6759.3|6761.4|6755.4|27
1663070400000|2022-09-13 12:00:00|6762.3|6756.3|6764.7|6758.7|6767.7|6761.7|6758.8|6752.8|108
1663070700000|2022-09-13 12:05:00|6764.8|6758.8|6763.2|6757.2|6764.8|6758.8|6758.5|6752.5|48
1663071000000|2022-09-13 12:10:00|6763.3|6757.3|6762.8|6756.8|6766.1|6760.1|6762.2|6756.2|103
1663071300000|2022-09-13 12:15:00|6762.4|6756.4|6765.8|6759.8|6768.3|6762.3|6762.2|6756.2|47
1663071600000|2022-09-13 12:20:00|6766.2|6760.2|6769.7|6763.7|6772.3|6766.3|6765.3|6759.3|67
1663071900000|2022-09-13 12:25:00|6770.2|6764.2|6759.3|6753.3|6774|6768|6757.2|6751.2|85
1663072200000|2022-09-13 12:30:00|6759.9|6753.9|6713.9|6707.9|6759.9|6753.9|6711.6|6705.6|507
1663072500000|2022-09-13 12:35:00|6714|6708|6693.5|6687.5|6716.2|6710.2|6693.5|6687.5|395
1663072800000|2022-09-13 12:40:00|6693.6|6687.6|6695.1|6689.1|6704.6|6698.6|6689.4|6683.4|177
1663075800000|2022-09-13 13:30:00|6681|6675|6671.3|6665.3|6692.8|6686.8|6657.5|6651.5|1342
1663076100000|2022-09-13 13:35:00|6672.2|6666.2|6633.5|6627.5|6672.4|6666.4|6619.1|6613.1|1066
1663076400000|2022-09-13 13:40:00|6634.5|6628.5|6659.1|6653.1|6674.6|6668.6|6626.1|6620.1|749
1663076700000|2022-09-13 13:45:00|6658.5|6652.5|6675.6|6669.6|6702.1|6696.1|6657|6651|728
1663077000000|2022-09-13 13:50:00|6675.4|6669.4|6670.1|6664.1|6679.1|6673.1|6660.9|6654.9|404
1663077300000|2022-09-13 13:55:00|6669.2|6663.2|6658.3|6652.3|6670.6|6664.6|6655.4|6649.4|223
1663077600000|2022-09-13 14:00:00|6658.2|6652.2|6640.9|6634.9|6664.2|6658.2|6639.3|6633.3|487
1663077900000|2022-09-13 14:05:00|6640.4|6634.4|6646.2|6640.2|6662.5|6656.5|6640.4|6634.4|253
1663078200000|2022-09-13 14:10:00|6647.6|6641.6|6661.4|6655.4|6663.4|6657.4|6644.6|6638.6|225
1663078500000|2022-09-13 14:15:00|6661.8|6655.8|6681.4|6675.4|6681.9|6675.9|6658|6652|237
1663078800000|2022-09-13 14:20:00|6681.8|6675.8|6651|6645|6682.4|6676.4|6648.5|6642.5|318
1663079100000|2022-09-13 14:25:00|6650.5|6644.5|6658.6|6652.6|6660.1|6654.1|6643.1|6637.1|274
1663079400000|2022-09-13 14:30:00|6658.5|6652.5|6655.5|6649.5|6660|6654|6649|6643|320
1663079700000|2022-09-13 14:35:00|6655.1|6649.1|6641.2|6635.2|6660|6654|6627.7|6621.7|226
1663080000000|2022-09-13 14:40:00|6641.1|6635.1|6616.7|6610.7|6641.5|6635.5|6609|6603|364
1663080300000|2022-09-13 14:45:00|6617.1|6611.1|6604.7|6598.7|6618.1|6612.1|6599.9|6593.9|510
1663080600000|2022-09-13 14:50:00|6606.1|6600.1|6610.4|6604.4|6624.4|6618.4|6601.4|6595.4|209
1663080900000|2022-09-13 14:55:00|6609.8|6603.8|6648.7|6642.7|6654.6|6648.6|6604|6598|660
1663081200000|2022-09-13 15:00:00|6649.2|6643.2|6658.7|6652.7|6659.2|6653.2|6648.2|6642.2|177
1663081500000|2022-09-13 15:05:00|6659.7|6653.7|6655.8|6649.8|6662.1|6656.1|6633.7|6627.7|902
1663081800000|2022-09-13 15:10:00|6656.6|6650.6|6655.7|6649.7|6662.2|6656.2|6639.5|6633.5|172
1663082100000|2022-09-13 15:15:00|6655.3|6649.3|6640.9|6634.9|6657.6|6651.6|6638.5|6632.5|425
1663082400000|2022-09-13 15:20:00|6639.5|6633.5|6653.3|6647.3|6657.2|6651.2|6637.8|6631.8|184
1663082700000|2022-09-13 15:25:00|6652.9|6646.9|6634.9|6628.9|6655.2|6649.2|6631.9|6625.9|372
1663083000000|2022-09-13 15:30:00|6634.5|6628.5|6648.4|6642.4|6663.4|6657.4|6633|6627|434
1663083300000|2022-09-13 15:35:00|6648|6642|6626.5|6620.5|6654.5|6648.5|6625|6619|430
1663083600000|2022-09-13 15:40:00|6626|6620|6613.5|6607.5|6626|6620|6610.5|6604.5|337
1663083900000|2022-09-13 15:45:00|6613.9|6607.9|6622|6616|6628.9|6622.9|6609.5|6603.5|285
1663084200000|2022-09-13 15:50:00|6622.5|6616.5|6633.5|6627.5|6633.5|6627.5|6611.5|6605.5|159
1663084500000|2022-09-13 15:55:00|6634|6628|6636.6|6630.6|6637.5|6631.5|6626.5|6620.5|142
1663084800000|2022-09-13 16:00:00|6636.5|6630.5|6642.5|6636.5|6645.5|6639.5|6631.1|6625.1|131
1663085100000|2022-09-13 16:05:00|6643|6637|6657.5|6651.5|6657.6|6651.6|6640.5|6634.5|177
1663085400000|2022-09-13 16:10:00|6657.3|6651.3|6644|6638|6657.3|6651.3|6639.9|6633.9|157
1663085700000|2022-09-13 16:15:00|6643.4|6637.4|6643.5|6637.5|6651.5|6645.5|6639|6633|216
1663086000000|2022-09-13 16:20:00|6644|6638|6657|6651|6657.5|6651.5|6637|6631|276
1663086300000|2022-09-13 16:25:00|6656|6650|6672|6666|6674.4|6668.4|6652.4|6646.4|141
1663086600000|2022-09-13 16:30:00|6670.5|6664.5|6666.1|6660.1|6671.9|6665.9|6661.5|6655.5|247
1663086900000|2022-09-13 16:35:00|6665.2|6659.2|6671|6665|6674.5|6668.5|6661.5|6655.5|149
1663087200000|2022-09-13 16:40:00|6670.5|6664.5|6682.5|6676.5|6685.5|6679.5|6667|6661|256
1663087500000|2022-09-13 16:45:00|6682.4|6676.4|6683|6677|6685.5|6679.5|6681|6675|324
1663087800000|2022-09-13 16:50:00|6682.5|6676.5|6678.3|6672.3|6692.8|6686.8|6673.8|6667.8|279
1663088100000|2022-09-13 16:55:00|6677.5|6671.5|6689.8|6683.8|6692.8|6686.8|6674.3|6668.3|273
1663088400000|2022-09-13 17:00:00|6690.2|6684.2|6678.7|6672.7|6694.3|6688.3|6674.5|6668.5|379
1663088700000|2022-09-13 17:05:00|6678.2|6672.2|6673.3|6667.3|6680.2|6674.2|6664.3|6658.3|311
1663089000000|2022-09-13 17:10:00|6672.8|6666.8|6664.3|6658.3|6673.8|6667.8|6663.9|6657.9|125
1663089300000|2022-09-13 17:15:00|6663.8|6657.8|6664|6658|6669.5|6663.5|6661.5|6655.5|283
1663089600000|2022-09-13 17:20:00|6663.5|6657.5|6653.2|6647.2|6664.6|6658.6|6652.8|6646.8|178
1663089900000|2022-09-13 17:25:00|6653.3|6647.3|6655.8|6649.8|6657.8|6651.8|6650.3|6644.3|179
1663090200000|2022-09-13 17:30:00|6656.3|6650.3|6660.5|6654.5|6661.5|6655.5|6654.3|6648.3|411
1663090500000|2022-09-13 17:35:00|6660.4|6654.4|6651.6|6645.6|6662|6656|6645.7|6639.7|177
1663090800000|2022-09-13 17:40:00|6652.1|6646.1|6649.8|6643.8|6657.3|6651.3|6647.8|6641.8|337
1663091100000|2022-09-13 17:45:00|6649.4|6643.4|6641.5|6635.5|6649.8|6643.8|6638|6632|276
1663091400000|2022-09-13 17:50:00|6641.6|6635.6|6634.8|6628.8|6645.6|6639.6|6628.7|6622.7|389
1663091700000|2022-09-13 17:55:00|6633.8|6627.8|6634|6628|6635.2|6629.2|6632.2|6626.2|176
1663092000000|2022-09-13 18:00:00|6633|6627|6631|6625|6633|6627|6620.3|6614.3|515
1663092300000|2022-09-13 18:05:00|6631.1|6625.1|6645.9|6639.9|6647.1|6641.1|6631.1|6625.1|464
1663092600000|2022-09-13 18:10:00|6646.9|6640.9|6662.7|6656.7|6668.4|6662.4|6637.4|6631.4|1757
1663092900000|2022-09-13 18:15:00|6663.1|6657.1|6664.4|6658.4|6672.5|6666.5|6657.2|6651.2|777
1663113600000|2022-09-14 00:00:00|6665.3|6659.3|6656.5|6650.5|6665.3|6659.3|6649.4|6643.4|237
1663113900000|2022-09-14 00:05:00|6656.4|6650.4|6657.9|6651.9|6662.8|6656.8|6654.4|6648.4|21
1663114200000|2022-09-14 00:10:00|6657.7|6651.7|6643.4|6637.4|6657.9|6651.9|6642|6636|50
1663114500000|2022-09-14 00:15:00|6642|6636|6644.9|6638.9|6646|6640|6641.8|6635.8|74
1663114800000|2022-09-14 00:20:00|6644.4|6638.4|6642.9|6636.9|6647.3|6641.3|6642.9|6636.9|17
1663115100000|2022-09-14 00:25:00|6643.9|6637.9|6654.9|6648.9|6654.9|6648.9|6643.9|6637.9|29
1663115400000|2022-09-14 00:30:00|6654.8|6648.8|6647|6641|6656.3|6650.3|6647|6641|7
1663115700000|2022-09-14 00:35:00|6646|6640|6641|6635|6646.5|6640.5|6640.6|6634.6|21
1663116000000|2022-09-14 00:40:00|6640.6|6634.6|6645.4|6639.4|6645.4|6639.4|6640.2|6634.2|17
1663116300000|2022-09-14 00:45:00|6646.9|6640.9|6649.9|6643.9|6651.1|6645.1|6645.9|6639.9|3
1663116600000|2022-09-14 00:50:00|6649.8|6643.8|6647.5|6641.5|6650.8|6644.8|6645.5|6639.5|9
1663116900000|2022-09-14 00:55:00|6648|6642|6646.3|6640.3|6648.5|6642.5|6645.5|6639.5|9
1663117200000|2022-09-14 01:00:00|6646.5|6640.5|6659.9|6653.9|6668.4|6662.4|6645.5|6639.5|37
1663117500000|2022-09-14 01:05:00|6658.9|6652.9|6641.1|6635.1|6664.9|6658.9|6640.6|6634.6|67
1663117800000|2022-09-14 01:10:00|6640|6634|6646.4|6640.4|6656.5|6650.5|6640|6634|17
1663118100000|2022-09-14 01:15:00|6646.5|6640.5|6653.9|6647.9|6654.4|6648.4|6643.4|6637.4|11
1663118400000|2022-09-14 01:20:00|6654.3|6648.3|6649|6643|6658.9|6652.9|6647.5|6641.5|11
1663118700000|2022-09-14 01:25:00|6649.4|6643.4|6647.9|6641.9|6650.3|6644.3|6645.5|6639.5|6
1663119000000|2022-09-14 01:30:00|6648.4|6642.4|6658.4|6652.4|6662|6656|6647.9|6641.9|19
1663119300000|2022-09-14 01:35:00|6658|6652|6654.1|6648.1|6658.4|6652.4|6652.6|6646.6|5
1663119600000|2022-09-14 01:40:00|6654|6648|6652.4|6646.4|6654|6648|6650|6644|7
1663119900000|2022-09-14 01:45:00|6652|6646|6653.4|6647.4|6659|6653|6650|6644|6
1663120200000|2022-09-14 01:50:00|6653.8|6647.8|6659|6653|6659|6653|6653.4|6647.4|1
1663120500000|2022-09-14 01:55:00|6659.5|6653.5|6660.4|6654.4|6667.9|6661.9|6657|6651|3
1663120800000|2022-09-14 02:00:00|6661.8|6655.8|6668.4|6662.4|6668.4|6662.4|6654.9|6648.9|70
1663121100000|2022-09-14 02:05:00|6670.4|6664.4|6681.4|6675.4|6683.9|6677.9|6669.9|6663.9|44
1663121400000|2022-09-14 02:10:00|6681.2|6675.2|6673.3|6667.3|6681.9|6675.9|6671.9|6665.9|12
1663121700000|2022-09-14 02:15:00|6672.8|6666.8|6670.3|6664.3|6677.3|6671.3|6670.3|6664.3|0
1663122000000|2022-09-14 02:20:00|6669.8|6663.8|6682.8|6676.8|6683.3|6677.3|6669.8|6663.8|22
1663122300000|2022-09-14 02:25:00|6682.4|6676.4|6688.3|6682.3|6690.2|6684.2|6681.8|6675.8|68
1663122600000|2022-09-14 02:30:00|6688.5|6682.5|6686.3|6680.3|6693.8|6687.8|6681.8|6675.8|55
1663122900000|2022-09-14 02:35:00|6686.8|6680.8|6682.8|6676.8|6686.8|6680.8|6679.8|6673.8|25
1663123200000|2022-09-14 02:40:00|6683.3|6677.3|6697.3|6691.3|6700.3|6694.3|6683.3|6677.3|31
1663123500000|2022-09-14 02:45:00|6694.3|6688.3|6676.7|6670.7|6697.8|6691.8|6675.7|6669.7|39
1663123800000|2022-09-14 02:50:00|6677.1|6671.1|6667.1|6661.1|6677.5|6671.5|6666.1|6660.1|21
1663124100000|2022-09-14 02:55:00|6666.6|6660.6|6666.2|6660.2|6670.7|6664.7|6665.7|6659.7|20
1663124400000|2022-09-14 03:00:00|6666.6|6660.6|6666.6|6660.6|6670.2|6664.2|6665.7|6659.7|23
1663124700000|2022-09-14 03:05:00|6666.5|6660.5|6668.7|6662.7|6669.7|6663.7|6666.5|6660.5|5
1663125000000|2022-09-14 03:10:00|6669.7|6663.7|6669.7|6663.7|6672.7|6666.7|6667.2|6661.2|11
1663125300000|2022-09-14 03:15:00|6669.2|6663.2|6664.2|6658.2|6670.7|6664.7|6658.7|6652.7|33
1663125600000|2022-09-14 03:20:00|6663.8|6657.8|6661.7|6655.7|6664.2|6658.2|6659|6653|17
1663125900000|2022-09-14 03:25:00|6662.3|6656.3|6670.6|6664.6|6670.6|6664.6|6657.2|6651.2|14
1663126200000|2022-09-14 03:30:00|6670.2|6664.2|6673.7|6667.7|6673.7|6667.7|6670.2|6664.2|3
1663126500000|2022-09-14 03:35:00|6673.3|6667.3|6677.6|6671.6|6677.6|6671.6|6672.7|6666.7|7
1663126800000|2022-09-14 03:40:00|6677.2|6671.2|6678.1|6672.1|6681.6|6675.6|6676.9|6670.9|10
1663127100000|2022-09-14 03:45:00|6677.7|6671.7|6677|6671|6678.6|6672.6|6676.6|6670.6|9
1663127400000|2022-09-14 03:50:00|6676.6|6670.6|6670.2|6664.2|6676.6|6670.6|6670.2|6664.2|16
1663127700000|2022-09-14 03:55:00|6669.8|6663.8|6670|6664|6671.1|6665.1|6669.6|6663.6|10
1663128000000|2022-09-14 04:00:00|6669.6|6663.6|6675|6669|6675|6669|6669.6|6663.6|3
1663128300000|2022-09-14 04:05:00|6675.7|6669.7|6672.2|6666.2|6675.7|6669.7|6672.1|6666.1|6
1663128600000|2022-09-14 04:10:00|6672.1|6666.1|6671|6665|6674.6|6668.6|6670.6|6664.6|1
1663128900000|2022-09-14 04:15:00|6670.6|6664.6|6672|6666|6672|6666|6670.2|6664.2|1
1663129200000|2022-09-14 04:20:00|6671.6|6665.6|6671.5|6665.5|6672|6666|6669.5|6663.5|21
1663129500000|2022-09-14 04:25:00|6671.9|6665.9|6679.6|6673.6|6680.2|6674.2|6671.5|6665.5|6
1663129800000|2022-09-14 04:30:00|6679.7|6673.7|6676.2|6670.2|6683.5|6677.5|6672|6666|18
1663130100000|2022-09-14 04:35:00|6676.1|6670.1|6676.1|6670.1|6676.6|6670.6|6674.2|6668.2|1
1663130400000|2022-09-14 04:40:00|6676.7|6670.7|6682.1|6676.1|6682.1|6676.1|6676.1|6670.1|9
1663130700000|2022-09-14 04:45:00|6681.6|6675.6|6678.5|6672.5|6681.6|6675.6|6678|6672|2
1663131000000|2022-09-14 04:50:00|6678.6|6672.6|6679.1|6673.1|6680.1|6674.1|6678.6|6672.6|1
1663131300000|2022-09-14 04:55:00|6679.6|6673.6|6674.5|6668.5|6679.6|6673.6|6670.8|6664.8|9
1663131600000|2022-09-14 05:00:00|6674|6668|6668|6662|6674|6668|6665|6659|10
1663131900000|2022-09-14 05:05:00|6667.5|6661.5|6658|6652|6668|6662|6657|6651|18
1663132200000|2022-09-14 05:10:00|6658.4|6652.4|6656.5|6650.5|6661.9|6655.9|6656.5|6650.5|7
1663132500000|2022-09-14 05:15:00|6657|6651|6655.5|6649.5|6657.5|6651.5|6650.2|6644.2|26
1663132800000|2022-09-14 05:20:00|6657.4|6651.4|6659|6653|6662.5|6656.5|6656.5|6650.5|16
1663133100000|2022-09-14 05:25:00|6658.5|6652.5|6659.5|6653.5|6661.5|6655.5|6657|6651|8
1663133400000|2022-09-14 05:30:00|6659.1|6653.1|6655.5|6649.5|6661.4|6655.4|6650.6|6644.6|35
1663133700000|2022-09-14 05:35:00|6655.6|6649.6|6658|6652|6663|6657|6655.6|6649.6|20
1663134000000|2022-09-14 05:40:00|6657.9|6651.9|6658|6652|6658|6652|6656.1|6650.1|9
1663134300000|2022-09-14 05:45:00|6657.6|6651.6|6661.4|6655.4|6663|6657|6655|6649|19
1663134600000|2022-09-14 05:50:00|6661.5|6655.5|6661|6655|6662|6656|6658|6652|10
1663134900000|2022-09-14 05:55:00|6660.9|6654.9|6665.4|6659.4|6665.5|6659.5|6659|6653|21
1663135200000|2022-09-14 06:00:00|6663.5|6657.5|6666.1|6660.1|6673.9|6667.9|6661|6655|27
1663135500000|2022-09-14 06:05:00|6665.5|6659.5|6670.9|6664.9|6676|6670|6663.6|6657.6|17
1663135800000|2022-09-14 06:10:00|6670.5|6664.5|6680.2|6674.2|6680.9|6674.9|6667.9|6661.9|17
1663136100000|2022-09-14 06:15:00|6680.3|6674.3|6677.7|6671.7|6683.1|6677.1|6675.6|6669.6|52
1663136400000|2022-09-14 06:20:00|6677.2|6671.2|6678.7|6672.7|6679.5|6673.5|6675.2|6669.2|7
1663136700000|2022-09-14 06:25:00|6678.6|6672.6|6681.7|6675.7|6682.3|6676.3|6676.2|6670.2|23
1663137000000|2022-09-14 06:30:00|6681.3|6675.3|6683.2|6677.2|6686.7|6680.7|6679.7|6673.7|8
1663137300000|2022-09-14 06:35:00|6682.8|6676.8|6682.2|6676.2|6684.2|6678.2|6679.7|6673.7|3
1663137600000|2022-09-14 06:40:00|6682.6|6676.6|6675.5|6669.5|6687|6681|6673.6|6667.6|42
1663137900000|2022-09-14 06:45:00|6675.9|6669.9|6683.5|6677.5|6683.5|6677.5|6675|6669|19
1663138200000|2022-09-14 06:50:00|6684|6678|6682.9|6676.9|6685|6679|6679.9|6673.9|20
1663138500000|2022-09-14 06:55:00|6683.4|6677.4|6679.7|6673.7|6684.8|6678.8|6678.3|6672.3|10
1663138800000|2022-09-14 07:00:00|6679.3|6673.3|6672.9|6666.9|6681.2|6675.2|6672|6666|36
1663139100000|2022-09-14 07:05:00|6672.8|6666.8|6667.3|6661.3|6673.3|6667.3|6666.2|6660.2|67
1663139400000|2022-09-14 07:10:00|6667.2|6661.2|6662.6|6656.6|6668.3|6662.3|6659.9|6653.9|58
1663139700000|2022-09-14 07:15:00|6662.5|6656.5|6651|6645|6663.4|6657.4|6651|6645|120
1663140000000|2022-09-14 07:20:00|6650.6|6644.6|6659.2|6653.2|6660.6|6654.6|6650|6644|32
1663140300000|2022-09-14 07:25:00|6659.1|6653.1|6660.6|6654.6|6661.1|6655.1|6655.6|6649.6|34
1663140600000|2022-09-14 07:30:00|6660.5|6654.5|6661.5|6655.5|6665.1|6659.1|6660.1|6654.1|54
1663140900000|2022-09-14 07:35:00|6661.6|6655.6|6657.1|6651.1|6663.1|6657.1|6656.9|6650.9|62
1663141200000|2022-09-14 07:40:00|6656.6|6650.6|6662.6|6656.6|6664.1|6658.1|6655.5|6649.5|53
1663141500000|2022-09-14 07:45:00|6663.1|6657.1|6662.5|6656.5|6665.1|6659.1|6661.1|6655.1|56
1663141800000|2022-09-14 07:50:00|6663|6657|6664.1|6658.1|6665.1|6659.1|6663|6657|89
1663142100000|2022-09-14 07:55:00|6663.6|6657.6|6665.1|6659.1|6665.1|6659.1|6658.1|6652.1|166
1663142400000|2022-09-14 08:00:00|6664.7|6658.7|6676.1|6670.1|6679.5|6673.5|6662.6|6656.6|147
1663142700000|2022-09-14 08:05:00|6676.5|6670.5|6675|6669|6679.5|6673.5|6673|6667|184
1663143000000|2022-09-14 08:10:00|6675.4|6669.4|6679.1|6673.1|6680.1|6674.1|6675|6669|53
1663143300000|2022-09-14 08:15:00|6679.6|6673.6|6686.9|6680.9|6694.7|6688.7|6679.6|6673.6|29
1663143600000|2022-09-14 08:20:00|6687.4|6681.4|6681.6|6675.6|6687.9|6681.9|6679.5|6673.5|13
1663143900000|2022-09-14 08:25:00|6682.1|6676.1|6680.5|6674.5|6689|6683|6678|6672|13
1663144200000|2022-09-14 08:30:00|6681|6675|6688|6682|6689.5|6683.5|6680|6674|12
1663144500000|2022-09-14 08:35:00|6687.6|6681.6|6678|6672|6688.5|6682.5|6677.5|6671.5|22
1663144800000|2022-09-14 08:40:00|6677.5|6671.5|6675.4|6669.4|6679|6673|6672|6666|41
1663145100000|2022-09-14 08:45:00|6674.9|6668.9|6675.5|6669.5|6678.9|6672.9|6670.8|6664.8|43
1663145400000|2022-09-14 08:50:00|6676.8|6670.8|6684.6|6678.6|6684.7|6678.7|6676.4|6670.4|95
1663145700000|2022-09-14 08:55:00|6684.7|6678.7|6682.8|6676.8|6684.7|6678.7|6678.7|6672.7|155
1663146000000|2022-09-14 09:00:00|6684.2|6678.2|6675.8|6669.8|6684.7|6678.7|6675.8|6669.8|86
1663146300000|2022-09-14 09:05:00|6676.3|6670.3|6695.9|6689.9|6697|6691|6676.3|6670.3|142
1663146600000|2022-09-14 09:10:00|6695.8|6689.8|6701.6|6695.6|6701.6|6695.6|6690.6|6684.6|70
1663146900000|2022-09-14 09:15:00|6702.1|6696.1|6701.2|6695.2|6704.7|6698.7|6697.7|6691.7|35
1663147200000|2022-09-14 09:20:00|6700.8|6694.8|6701|6695|6703.8|6697.8|6695.2|6689.2|45
1663147500000|2022-09-14 09:25:00|6700.6|6694.6|6698.5|6692.5|6701|6695|6697.5|6691.5|34
1663147800000|2022-09-14 09:30:00|6699.5|6693.5|6695.5|6689.5|6699.5|6693.5|6689.1|6683.1|30
1663148100000|2022-09-14 09:35:00|6695.9|6689.9|6690.5|6684.5|6698.5|6692.5|6690.5|6684.5|39
1663148400000|2022-09-14 09:40:00|6690.9|6684.9|6686.5|6680.5|6693.1|6687.1|6686|6680|36
1663148700000|2022-09-14 09:45:00|6687|6681|6696.2|6690.2|6698.5|6692.5|6686.4|6680.4|32
1663149000000|2022-09-14 09:50:00|6696.1|6690.1|6698.2|6692.2|6701.5|6695.5|6694.8|6688.8|74
1663149300000|2022-09-14 09:55:00|6697.8|6691.8|6706.5|6700.5|6707|6701|6694.5|6688.5|31
1663149600000|2022-09-14 10:00:00|6706.1|6700.1|6708.1|6702.1|6712.3|6706.3|6705.6|6699.6|33
1663149900000|2022-09-14 10:05:00|6708.7|6702.7|6704.7|6698.7|6709.6|6703.6|6704.6|6698.6|53
1663150200000|2022-09-14 10:10:00|6704.6|6698.6|6712.4|6706.4|6712.4|6706.4|6704.2|6698.2|41
1663150500000|2022-09-14 10:15:00|6711.1|6705.1|6707.9|6701.9|6712.5|6706.5|6706.5|6700.5|15
1663150800000|2022-09-14 10:20:00|6709.1|6703.1|6709.9|6703.9|6710|6704|6707.4|6701.4|3
1663151100000|2022-09-14 10:25:00|6709.4|6703.4|6705.5|6699.5|6709.4|6703.4|6705.5|6699.5|10
1663151400000|2022-09-14 10:30:00|6705.4|6699.4|6708.4|6702.4|6710.3|6704.3|6705.4|6699.4|333
1663151700000|2022-09-14 10:35:00|6708.8|6702.8|6708.3|6702.3|6708.9|6702.9|6706.4|6700.4|104
1663152000000|2022-09-14 10:40:00|6708.7|6702.7|6711.9|6705.9|6713.9|6707.9|6708.4|6702.4|50
1663152300000|2022-09-14 10:45:00|6711.3|6705.3|6705.8|6699.8|6711.9|6705.9|6704.4|6698.4|29
1663152600000|2022-09-14 10:50:00|6705.3|6699.3|6706.3|6700.3|6707.8|6701.8|6704.4|6698.4|23
1663152900000|2022-09-14 10:55:00|6706.2|6700.2|6708.8|6702.8|6709.8|6703.8|6703.2|6697.2|27
1663153200000|2022-09-14 11:00:00|6709.3|6703.3|6697.8|6691.8|6709.3|6703.3|6694.9|6688.9|24
1663153500000|2022-09-14 11:05:00|6696.7|6690.7|6696.2|6690.2|6697.5|6691.5|6694.2|6688.2|84
1663153800000|2022-09-14 11:10:00|6697|6691|6704.6|6698.6|6711.1|6705.1|6697|6691|57
1663154100000|2022-09-14 11:15:00|6704.2|6698.2|6698.9|6692.9|6705.1|6699.1|6698.7|6692.7|19
1663154400000|2022-09-14 11:20:00|6699|6693|6694.1|6688.1|6700.1|6694.1|6694.1|6688.1|109
1663154700000|2022-09-14 11:25:00|6694.6|6688.6|6695|6689|6696.1|6690.1|6694.1|6688.1|46
1663155000000|2022-09-14 11:30:00|6694.6|6688.6|6690.3|6684.3|6697.1|6691.1|6690.2|6684.2|94
1663155300000|2022-09-14 11:35:00|6690.2|6684.2|6667.8|6661.8|6691.2|6685.2|6665.2|6659.2|204
1663155600000|2022-09-14 11:40:00|6668.2|6662.2|6670.2|6664.2|6677.8|6671.8|6665.8|6659.8|157
1663155900000|2022-09-14 11:45:00|6669.7|6663.7|6666.1|6660.1|6673.9|6667.9|6666.1|6660.1|88
1663156200000|2022-09-14 11:50:00|6666.2|6660.2|6657.1|6651.1|6669.7|6663.7|6657.1|6651.1|130
1663156500000|2022-09-14 11:55:00|6657|6651|6640.9|6634.9|6657.1|6651.1|6632.6|6626.6|357
1663156800000|2022-09-14 12:00:00|6640.8|6634.8|6642|6636|6648.4|6642.4|6636.9|6630.9|56
1663157100000|2022-09-14 12:05:00|6641.5|6635.5|6645.7|6639.7|6646.2|6640.2|6634.9|6628.9|172
1663157400000|2022-09-14 12:10:00|6644.3|6638.3|6632.1|6626.1|6645.3|6639.3|6625.5|6619.5|92
1663157700000|2022-09-14 12:15:00|6632.5|6626.5|6649.9|6643.9|6650.4|6644.4|6629|6623|231
1663158000000|2022-09-14 12:20:00|6650.7|6644.7|6651.6|6645.6|6654.4|6648.4|6646.9|6640.9|228
1663158300000|2022-09-14 12:25:00|6651.5|6645.5|6660.5|6654.5|6661|6655|6649.5|6643.5|119
1663158600000|2022-09-14 12:30:00|6660.1|6654.1|6661.1|6655.1|6664.5|6658.5|6648.5|6642.5|150
1663158900000|2022-09-14 12:35:00|6661|6655|6671.2|6665.2|6674.3|6668.3|6652.4|6646.4|324
1663159200000|2022-09-14 12:40:00|6670.8|6664.8|6663.1|6657.1|6674.2|6668.2|6662.9|6656.9|151
1663162200000|2022-09-14 13:30:00|6667.8|6661.8|6649.1|6643.1|6698.3|6692.3|6640.2|6634.2|1657
1663162500000|2022-09-14 13:35:00|6649.6|6643.6|6659.9|6653.9|6666.9|6660.9|6637.2|6631.2|500
1663162800000|2022-09-14 13:40:00|6660.4|6654.4|6671.1|6665.1|6671.6|6665.6|6642.3|6636.3|628
1663163100000|2022-09-14 13:45:00|6671.6|6665.6|6663.1|6657.1|6681.6|6675.6|6656.6|6650.6|417
1663163400000|2022-09-14 13:50:00|6661.6|6655.6|6644.1|6638.1|6663.6|6657.6|6638.6|6632.6|540
1663163700000|2022-09-14 13:55:00|6643.7|6637.7|6637.1|6631.1|6644.1|6638.1|6632.6|6626.6|369
1663164000000|2022-09-14 14:00:00|6637.6|6631.6|6601.1|6595.1|6638.1|6632.1|6600.5|6594.5|687
1663164300000|2022-09-14 14:05:00|6602.6|6596.6|6613|6607|6620.4|6614.4|6602.6|6596.6|270
1663164600000|2022-09-14 14:10:00|6611.5|6605.5|6597.1|6591.1|6620.9|6614.9|6594.1|6588.1|349
1663164900000|2022-09-14 14:15:00|6597|6591|6588.3|6582.3|6601.5|6595.5|6573.1|6567.1|640
1663165200000|2022-09-14 14:20:00|6587.3|6581.3|6579|6573|6595.2|6589.2|6574.5|6568.5|441
1663165500000|2022-09-14 14:25:00|6578.3|6572.3|6574.5|6568.5|6583.6|6577.6|6565.6|6559.6|470
1663165800000|2022-09-14 14:30:00|6574|6568|6557.1|6551.1|6588|6582|6556|6550|900
1663166100000|2022-09-14 14:35:00|6556.7|6550.7|6550.4|6544.4|6560.4|6554.4|6540.2|6534.2|808
1663166400000|2022-09-14 14:40:00|6550.8|6544.8|6555|6549|6558.9|6552.9|6546.8|6540.8|283
1663166700000|2022-09-14 14:45:00|6555.4|6549.4|6536.5|6530.5|6556.9|6550.9|6535.6|6529.6|299
1663167000000|2022-09-14 14:50:00|6536.9|6530.9|6564.8|6558.8|6568.1|6562.1|6535.5|6529.5|495
1663167300000|2022-09-14 14:55:00|6565.4|6559.4|6567.1|6561.1|6575.6|6569.6|6559.6|6553.6|472
1663167600000|2022-09-14 15:00:00|6566.7|6560.7|6531|6525|6569.6|6563.6|6530.1|6524.1|323
1663167900000|2022-09-14 15:05:00|6530.9|6524.9|6529.6|6523.6|6534|6528|6528.1|6522.1|361
1663168200000|2022-09-14 15:10:00|6530.5|6524.5|6531|6525|6534|6528|6510.8|6504.8|621
1663168500000|2022-09-14 15:15:00|6531.5|6525.5|6536|6530|6546.5|6540.5|6526.6|6520.6|519
1663168800000|2022-09-14 15:20:00|6536.1|6530.1|6526.6|6520.6|6538.5|6532.5|6525|6519|193
1663169100000|2022-09-14 15:25:00|6527.5|6521.5|6513.3|6507.3|6528.5|6522.5|6501.5|6495.5|821
1663169400000|2022-09-14 15:30:00|6514.1|6508.1|6496.5|6490.5|6514.8|6508.8|6479|6473|562
1663169700000|2022-09-14 15:35:00|6496.4|6490.4|6502.2|6496.2|6510.4|6504.4|6479.2|6473.2|451
1663170000000|2022-09-14 15:40:00|6502.1|6496.1|6507|6501|6515.6|6509.6|6483.4|6477.4|306
1663170300000|2022-09-14 15:45:00|6508|6502|6489.2|6483.2|6509.2|6503.2|6483.8|6477.8|394
1663170600000|2022-09-14 15:50:00|6489.7|6483.7|6503.9|6497.9|6505.9|6499.9|6488.2|6482.2|207
1663170900000|2022-09-14 15:55:00|6504.4|6498.4|6502.7|6496.7|6506.7|6500.7|6489.9|6483.9|218
1663171200000|2022-09-14 16:00:00|6502.2|6496.2|6500.6|6494.6|6504.7|6498.7|6488.1|6482.1|264
1663171500000|2022-09-14 16:05:00|6498.6|6492.6|6494.3|6488.3|6499.1|6493.1|6490.1|6484.1|207
1663171800000|2022-09-14 16:10:00|6494.7|6488.7|6487.3|6481.3|6496.3|6490.3|6484.3|6478.3|348
1663172100000|2022-09-14 16:15:00|6486.9|6480.9|6486|6480|6494|6488|6483.4|6477.4|699
1663172400000|2022-09-14 16:20:00|6487.4|6481.4|6511.5|6505.5|6511.5|6505.5|6484|6478|316
1663172700000|2022-09-14 16:25:00|6511.9|6505.9|6511.5|6505.5|6515.9|6509.9|6498.2|6492.2|472
1663173000000|2022-09-14 16:30:00|6511.6|6505.6|6511.7|6505.7|6515.5|6509.5|6508|6502|265
1663173300000|2022-09-14 16:35:00|6511.6|6505.6|6522.7|6516.7|6527.8|6521.8|6509|6503|313
1663173600000|2022-09-14 16:40:00|6522.6|6516.6|6513.5|6507.5|6524.3|6518.3|6509.5|6503.5|264
1663173900000|2022-09-14 16:45:00|6514.5|6508.5|6511.8|6505.8|6514.6|6508.6|6499.6|6493.6|429
1663174200000|2022-09-14 16:50:00|6512.2|6506.2|6511.9|6505.9|6520.6|6514.6|6511|6505|459
1663174500000|2022-09-14 16:55:00|6512.4|6506.4|6508.1|6502.1|6513|6507|6500.7|6494.7|157
1663174800000|2022-09-14 17:00:00|6508.2|6502.2|6492.5|6486.5|6509.1|6503.1|6490.5|6484.5|125
1663175100000|2022-09-14 17:05:00|6492|6486|6489.4|6483.4|6500.2|6494.2|6489.4|6483.4|159
1663175400000|2022-09-14 17:10:00|6488.9|6482.9|6493.1|6487.1|6496.1|6490.1|6488.9|6482.9|238
1663175700000|2022-09-14 17:15:00|6492.6|6486.6|6484.4|6478.4|6494.2|6488.2|6483.4|6477.4|220
1663176000000|2022-09-14 17:20:00|6484.9|6478.9|6476.5|6470.5|6487.1|6481.1|6474.6|6468.6|273
1663176300000|2022-09-14 17:25:00|6477.5|6471.5|6484.6|6478.6|6485.5|6479.5|6471.8|6465.8|262
1663176600000|2022-09-14 17:30:00|6485|6479|6475.3|6469.3|6487|6481|6475.3|6469.3|181
1663176900000|2022-09-14 17:35:00|6475.7|6469.7|6471.5|6465.5|6483.5|6477.5|6470|6464|228
1663177200000|2022-09-14 17:40:00|6471.9|6465.9|6489.4|6483.4|6491.7|6485.7|6471.9|6465.9|261
1663177500000|2022-09-14 17:45:00|6490.4|6484.4|6480.3|6474.3|6492.8|6486.8|6476.8|6470.8|286
1663177800000|2022-09-14 17:50:00|6479.8|6473.8|6487.2|6481.2|6489|6483|6479.8|6473.8|269
1663178100000|2022-09-14 17:55:00|6487.1|6481.1|6484.7|6478.7|6490|6484|6483.7|6477.7|239
1663178400000|2022-09-14 18:00:00|6484.3|6478.3|6481.5|6475.5|6485|6479|6472.7|6466.7|287
1663178700000|2022-09-14 18:05:00|6481.1|6475.1|6478|6472|6484.5|6478.5|6475.5|6469.5|390
1663179000000|2022-09-14 18:10:00|6477.5|6471.5|6478.3|6472.3|6481.2|6475.2|6469.1|6463.1|1304
1663179300000|2022-09-14 18:15:00|6478.2|6472.2|6489.5|6483.5|6492.2|6486.2|6478.2|6472.2|1058
1663200000000|2022-09-15 00:00:00|6489.6|6474.6|6486.4|6480.4|6492.4|6486.4|6476.8|6470.8|158
1663200300000|2022-09-15 00:05:00|6486.8|6480.8|6500.3|6494.3|6501.3|6495.3|6485.4|6479.4|58
1663200600000|2022-09-15 00:10:00|6499.5|6493.5|6495.3|6489.3|6501.8|6495.8|6495.3|6489.3|20
1663200900000|2022-09-15 00:15:00|6495.7|6489.7|6481.9|6475.9|6496.6|6490.6|6481.9|6475.9|32
1663201200000|2022-09-15 00:20:00|6482.3|6476.3|6487.3|6481.3|6488.3|6482.3|6479.8|6473.8|15
1663201500000|2022-09-15 00:25:00|6488.3|6482.3|6484.8|6478.8|6488.8|6482.8|6481.7|6475.7|21
1663201800000|2022-09-15 00:30:00|6486.3|6480.3|6487.3|6481.3|6488.3|6482.3|6483.3|6477.3|15
1663202100000|2022-09-15 00:35:00|6486.9|6480.9|6489.8|6483.8|6495.3|6489.3|6484.3|6478.3|33
1663202400000|2022-09-15 00:40:00|6490.8|6484.8|6489.3|6483.3|6492.7|6486.7|6488.8|6482.8|18
1663202700000|2022-09-15 00:45:00|6488.5|6482.5|6491.8|6485.8|6493.6|6487.6|6488.3|6482.3|11
1663203000000|2022-09-15 00:50:00|6491.4|6485.4|6494.1|6488.1|6494.6|6488.6|6488.7|6482.7|11
1663203300000|2022-09-15 00:55:00|6495.6|6489.6|6496.2|6490.2|6498.7|6492.7|6494.2|6488.2|9
1663203600000|2022-09-15 01:00:00|6495.8|6489.8|6493.1|6487.1|6511.3|6505.3|6493.1|6487.1|167
1663203900000|2022-09-15 01:05:00|6493|6487|6485.1|6479.1|6493.5|6487.5|6475.2|6469.2|47
1663204200000|2022-09-15 01:10:00|6485|6479|6491|6485|6494.5|6488.5|6483.5|6477.5|25
1663204500000|2022-09-15 01:15:00|6491.8|6485.8|6493|6487|6494.9|6488.9|6482.6|6476.6|17
1663204800000|2022-09-15 01:20:00|6492.3|6486.3|6497.4|6491.4|6503.5|6497.5|6489.9|6483.9|35
1663205100000|2022-09-15 01:25:00|6496.5|6490.5|6497.9|6491.9|6499.4|6493.4|6493.5|6487.5|5
1663205400000|2022-09-15 01:30:00|6498.4|6492.4|6494|6488|6503|6497|6492.5|6486.5|17
1663205700000|2022-09-15 01:35:00|6494.1|6488.1|6483.4|6477.4|6495.5|6489.5|6481.5|6475.5|14
1663206000000|2022-09-15 01:40:00|6483.5|6477.5|6490|6484|6494.5|6488.5|6483.5|6477.5|10
1663206300000|2022-09-15 01:45:00|6490.5|6484.5|6499.5|6493.5|6500|6494|6490.5|6484.5|19
1663206600000|2022-09-15 01:50:00|6500|6494|6499.5|6493.5|6502|6496|6498.5|6492.5|4
1663206900000|2022-09-15 01:55:00|6499.6|6493.6|6506|6500|6508|6502|6498.5|6492.5|7
1663207200000|2022-09-15 02:00:00|6506.5|6500.5|6504.5|6498.5|6509.8|6503.8|6502.6|6496.6|9
1663207500000|2022-09-15 02:05:00|6504.1|6498.1|6506.5|6500.5|6507.9|6501.9|6501.6|6495.6|27
1663207800000|2022-09-15 02:10:00|6506.9|6500.9|6501.5|6495.5|6507.4|6501.4|6499.5|6493.5|32
1663208100000|2022-09-15 02:15:00|6501.9|6495.9|6491.2|6485.2|6502|6496|6488.7|6482.7|28
1663208400000|2022-09-15 02:20:00|6493.7|6487.7|6493.7|6487.7|6496.2|6490.2|6493.2|6487.2|13
1663208700000|2022-09-15 02:25:00|6493.3|6487.3|6493.8|6487.8|6495.2|6489.2|6492.2|6486.2|17
1663209000000|2022-09-15 02:30:00|6493.7|6487.7|6497.3|6491.3|6506|6500|6491.8|6485.8|21
1663209300000|2022-09-15 02:35:00|6496.8|6490.8|6481.8|6475.8|6497.3|6491.3|6481.8|6475.8|28
1663209600000|2022-09-15 02:40:00|6481.3|6475.3|6470.8|6464.8|6482.8|6476.8|6465.8|6459.8|39
1663209900000|2022-09-15 02:45:00|6470.7|6464.7|6468.3|6462.3|6474.2|6468.2|6467.8|6461.8|11
1663210200000|2022-09-15 02:50:00|6467.8|6461.8|6474.2|6468.2|6474.2|6468.2|6465.3|6459.3|48
1663210500000|2022-09-15 02:55:00|6474|6468|6470.7|6464.7|6474|6468|6466.2|6460.2|32
1663210800000|2022-09-15 03:00:00|6470.3|6464.3|6455.7|6449.7|6470.3|6464.3|6453.7|6447.7|43
1663211100000|2022-09-15 03:05:00|6455.2|6449.2|6456.7|6450.7|6460.2|6454.2|6453.2|6447.2|18
1663211400000|2022-09-15 03:10:00|6457.2|6451.2|6456.1|6450.1|6461.6|6455.6|6455.7|6449.7|22
1663211700000|2022-09-15 03:15:00|6455.7|6449.7|6456.2|6450.2|6457.2|6451.2|6453.2|6447.2|20
1663212000000|2022-09-15 03:20:00|6455.8|6449.8|6458.7|6452.7|6458.7|6452.7|6453.7|6447.7|10
1663212300000|2022-09-15 03:25:00|6458.2|6452.2|6457.6|6451.6|6458.2|6452.2|6455.7|6449.7|6
1663212600000|2022-09-15 03:30:00|6458.1|6452.1|6454.7|6448.7|6458.1|6452.1|6454.7|6448.7|4
1663212900000|2022-09-15 03:35:00|6454.2|6448.2|6454.1|6448.1|6454.6|6448.6|6453.7|6447.7|0
1663213200000|2022-09-15 03:40:00|6455.3|6449.3|6456.2|6450.2|6456.2|6450.2|6453.6|6447.6|3
1663213500000|2022-09-15 03:45:00|6456.1|6450.1|6456.1|6450.1|6456.2|6450.2|6454.7|6448.7|3
1663213800000|2022-09-15 03:50:00|6455.7|6449.7|6455.7|6449.7|6456.2|6450.2|6453.2|6447.2|44
1663214100000|2022-09-15 03:55:00|6455.3|6449.3|6455.5|6449.5|6458.7|6452.7|6454|6448|89
1663214400000|2022-09-15 04:00:00|6455.1|6449.1|6454|6448|6456|6450|6453.6|6447.6|5
1663214700000|2022-09-15 04:05:00|6453.6|6447.6|6453.1|6447.1|6454.1|6448.1|6453.1|6447.1|15
1663215000000|2022-09-15 04:10:00|6453|6447|6458.2|6452.2|6458.2|6452.2|6453|6447|13
1663215300000|2022-09-15 04:15:00|6458.7|6452.7|6459.7|6453.7|6463.6|6457.6|6458.7|6452.7|23
1663215600000|2022-09-15 04:20:00|6459.6|6453.6|6458.7|6452.7|6460.7|6454.7|6458.2|6452.2|2
1663215900000|2022-09-15 04:25:00|6459.2|6453.2|6455.7|6449.7|6459.2|6453.2|6455.2|6449.2|4
1663216200000|2022-09-15 04:30:00|6456.2|6450.2|6453.7|6447.7|6456.2|6450.2|6453.2|6447.2|19
1663216500000|2022-09-15 04:35:00|6453.2|6447.2|6449.8|6443.8|6453.7|6447.7|6449.2|6443.2|14
1663216800000|2022-09-15 04:40:00|6449.7|6443.7|6450.3|6444.3|6450.3|6444.3|6448.4|6442.4|15
1663217100000|2022-09-15 04:45:00|6450.2|6444.2|6455.2|6449.2|6455.2|6449.2|6448.8|6442.8|19
1663217400000|2022-09-15 04:50:00|6455.7|6449.7|6452.8|6446.8|6455.7|6449.7|6452.7|6446.7|5
1663217700000|2022-09-15 04:55:00|6453.2|6447.2|6456.7|6450.7|6456.7|6450.7|6452.7|6446.7|4
1663218000000|2022-09-15 05:00:00|6456.2|6450.2|6456.7|6450.7|6456.7|6450.7|6455.1|6449.1|6
1663218300000|2022-09-15 05:05:00|6456.2|6450.2|6452.8|6446.8|6456.7|6450.7|6451.7|6445.7|15
1663218600000|2022-09-15 05:10:00|6452.7|6446.7|6454.2|6448.2|6456.2|6450.2|6452.2|6446.2|9
1663218900000|2022-09-15 05:15:00|6453.7|6447.7|6453.2|6447.2|6454.2|6448.2|6451.2|6445.2|5
1663219200000|2022-09-15 05:20:00|6453.1|6447.1|6454.7|6448.7|6454.7|6448.7|6452.2|6446.2|4
1663219500000|2022-09-15 05:25:00|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|6452.2|6446.2|13
1663219800000|2022-09-15 05:30:00|6454.7|6448.7|6458.6|6452.6|6464.2|6458.2|6452.2|6446.2|21
1663220100000|2022-09-15 05:35:00|6458.2|6452.2|6456.7|6450.7|6461.1|6455.1|6456.7|6450.7|1
1663220400000|2022-09-15 05:40:00|6457.1|6451.1|6450.7|6444.7|6457.1|6451.1|6445.3|6439.3|39
1663220700000|2022-09-15 05:45:00|6451.2|6445.2|6454.6|6448.6|6454.6|6448.6|6447.6|6441.6|13
1663221000000|2022-09-15 05:50:00|6455.1|6449.1|6455.6|6449.6|6457.1|6451.1|6454.6|6448.6|5
1663221300000|2022-09-15 05:55:00|6454.6|6448.6|6453.6|6447.6|6454.6|6448.6|6449.1|6443.1|12
1663221600000|2022-09-15 06:00:00|6453.1|6447.1|6449.1|6443.1|6453.1|6447.1|6446.6|6440.6|13
1663221900000|2022-09-15 06:05:00|6449.5|6443.5|6447.1|6441.1|6451.1|6445.1|6447.1|6441.1|3
1663222200000|2022-09-15 06:10:00|6446.7|6440.7|6449.2|6443.2|6450.7|6444.7|6444.7|6438.7|18
1663222500000|2022-09-15 06:15:00|6449.3|6443.3|6451.2|6445.2|6455.7|6449.7|6449.2|6443.2|11
1663222800000|2022-09-15 06:20:00|6450.8|6444.8|6448.8|6442.8|6452.2|6446.2|6447.3|6441.3|16
1663223100000|2022-09-15 06:25:00|6449.3|6443.3|6457.2|6451.2|6457.2|6451.2|6447.3|6441.3|21
1663223400000|2022-09-15 06:30:00|6456.8|6450.8|6445.8|6439.8|6458.1|6452.1|6445.7|6439.7|48
1663223700000|2022-09-15 06:35:00|6445.7|6439.7|6455.2|6449.2|6457.2|6451.2|6445.3|6439.3|36
1663224000000|2022-09-15 06:40:00|6455.1|6449.1|6459.1|6453.1|6465.2|6459.2|6454|6448|31
1663224300000|2022-09-15 06:45:00|6459.6|6453.6|6458.1|6452.1|6461.1|6455.1|6451.5|6445.5|33
1663224600000|2022-09-15 06:50:00|6458.6|6452.6|6463.6|6457.6|6467.5|6461.5|6458|6452|18
1663224900000|2022-09-15 06:55:00|6463.5|6457.5|6462.6|6456.6|6463.5|6457.5|6455.1|6449.1|19
1663225200000|2022-09-15 07:00:00|6461.6|6455.6|6464.1|6458.1|6464.6|6458.6|6455.6|6449.6|26
1663225500000|2022-09-15 07:05:00|6463.2|6457.2|6460.6|6454.6|6463.2|6457.2|6453.5|6447.5|16
1663225800000|2022-09-15 07:10:00|6460.2|6454.2|6457.8|6451.8|6461.1|6455.1|6454.2|6448.2|13
1663226100000|2022-09-15 07:15:00|6457.6|6451.6|6460.1|6454.1|6462.1|6456.1|6456.6|6450.6|12
1663226400000|2022-09-15 07:20:00|6460.6|6454.6|6475.1|6469.1|6475.5|6469.5|6458.7|6452.7|21
1663226700000|2022-09-15 07:25:00|6474.7|6468.7|6467.1|6461.1|6474.7|6468.7|6465.1|6459.1|28
1663227000000|2022-09-15 07:30:00|6467.6|6461.6|6470.6|6464.6|6470.6|6464.6|6464.1|6458.1|11
1663227300000|2022-09-15 07:35:00|6471.1|6465.1|6479.5|6473.5|6481.1|6475.1|6470.6|6464.6|38
1663227600000|2022-09-15 07:40:00|6480.1|6474.1|6474.2|6468.2|6484.5|6478.5|6474.2|6468.2|16
1663227900000|2022-09-15 07:45:00|6473.7|6467.7|6468.6|6462.6|6474.1|6468.1|6465.5|6459.5|11
1663228200000|2022-09-15 07:50:00|6469.8|6463.8|6471.7|6465.7|6474.4|6468.4|6467.6|6461.6|70
1663228500000|2022-09-15 07:55:00|6471.8|6465.8|6468.4|6462.4|6475.2|6469.2|6463.5|6457.5|34
1663228800000|2022-09-15 08:00:00|6468.8|6462.8|6465.4|6459.4|6469.2|6463.2|6464|6458|17
1663229100000|2022-09-15 08:05:00|6465.5|6459.5|6467.1|6461.1|6470|6464|6463.4|6457.4|15
1663229400000|2022-09-15 08:10:00|6467.2|6461.2|6465.3|6459.3|6467.9|6461.9|6463.7|6457.7|1
1663229700000|2022-09-15 08:15:00|6464.7|6458.7|6444.1|6438.1|6465.3|6459.3|6443.6|6437.6|59
1663230000000|2022-09-15 08:20:00|6443.5|6437.5|6445.4|6439.4|6446.7|6440.7|6439.1|6433.1|38
1663230300000|2022-09-15 08:25:00|6445.1|6439.1|6434|6428|6445.1|6439.1|6432|6426|48
1663230600000|2022-09-15 08:30:00|6433.5|6427.5|6466.4|6460.4|6466.4|6460.4|6432.5|6426.5|61
1663230900000|2022-09-15 08:35:00|6466.9|6460.9|6474.3|6468.3|6475.3|6469.3|6466.8|6460.8|23
1663231200000|2022-09-15 08:40:00|6472.3|6466.3|6468.3|6462.3|6473.6|6467.6|6459.3|6453.3|23
1663231500000|2022-09-15 08:45:00|6469.8|6463.8|6480.8|6474.8|6482.2|6476.2|6468.3|6462.3|35
1663231800000|2022-09-15 08:50:00|6478.9|6472.9|6481.4|6475.4|6483.4|6477.4|6472.8|6466.8|18
1663232100000|2022-09-15 08:55:00|6481.8|6475.8|6491.8|6485.8|6497.4|6491.4|6481.8|6475.8|36
1663232400000|2022-09-15 09:00:00|6491.4|6485.4|6483.8|6477.8|6493.2|6487.2|6480.8|6474.8|36
1663232700000|2022-09-15 09:05:00|6483.4|6477.4|6477.7|6471.7|6490.3|6484.3|6477.2|6471.2|31
1663233000000|2022-09-15 09:10:00|6478.2|6472.2|6495.5|6489.5|6495.9|6489.9|6476.3|6470.3|34
1663233300000|2022-09-15 09:15:00|6495.4|6489.4|6486.3|6480.3|6495.9|6489.9|6478.8|6472.8|58
1663233600000|2022-09-15 09:20:00|6485.8|6479.8|6489.4|6483.4|6490.5|6484.5|6483.4|6477.4|27
1663233900000|2022-09-15 09:25:00|6488.9|6482.9|6501.4|6495.4|6503.2|6497.2|6488.4|6482.4|37
1663234200000|2022-09-15 09:30:00|6501.9|6495.9|6505.9|6499.9|6505.9|6499.9|6495|6489|42
1663234500000|2022-09-15 09:35:00|6503.9|6497.9|6494.4|6488.4|6505.4|6499.4|6490.8|6484.8|25
1663234800000|2022-09-15 09:40:00|6494.9|6488.9|6491.3|6485.3|6498.3|6492.3|6490.3|6484.3|4
1663235100000|2022-09-15 09:45:00|6490.8|6484.8|6495.4|6489.4|6496.4|6490.4|6490.8|6484.8|15
1663235400000|2022-09-15 09:50:00|6495.8|6489.8|6495.1|6489.1|6496.4|6490.4|6493.9|6487.9|69
1663235700000|2022-09-15 09:55:00|6495|6489|6489|6483|6495|6489|6478|6472|49
1663236000000|2022-09-15 10:00:00|6488.9|6482.9|6495.1|6489.1|6498|6492|6486.5|6480.5|43
1663236300000|2022-09-15 10:05:00|6494.6|6488.6|6499|6493|6501.6|6495.6|6487.5|6481.5|12
1663236600000|2022-09-15 10:10:00|6498|6492|6501.6|6495.6|6502.6|6496.6|6495.5|6489.5|3
1663236900000|2022-09-15 10:15:00|6501.5|6495.5|6501.1|6495.1|6505.4|6499.4|6500.5|6494.5|19
1663237200000|2022-09-15 10:20:00|6501|6495|6494.5|6488.5|6501.1|6495.1|6494|6488|17
1663237500000|2022-09-15 10:25:00|6494.6|6488.6|6491.1|6485.1|6496.6|6490.6|6489.5|6483.5|30
1663237800000|2022-09-15 10:30:00|6490.6|6484.6|6488.1|6482.1|6490.6|6484.6|6474.5|6468.5|98
1663238100000|2022-09-15 10:35:00|6487|6481|6495.7|6489.7|6500.5|6494.5|6485.1|6479.1|50
1663238400000|2022-09-15 10:40:00|6495.6|6489.6|6471.3|6465.3|6498.1|6492.1|6466.2|6460.2|126
1663238700000|2022-09-15 10:45:00|6471.8|6465.8|6475.3|6469.3|6475.8|6469.8|6467.2|6461.2|115
1663239000000|2022-09-15 10:50:00|6475.8|6469.8|6475.2|6469.2|6476.3|6470.3|6471.2|6465.2|32
1663239300000|2022-09-15 10:55:00|6475.3|6469.3|6490.8|6484.8|6492.7|6486.7|6475.2|6469.2|46
1663239600000|2022-09-15 11:00:00|6491.7|6485.7|6482.6|6476.6|6494.2|6488.2|6481.2|6475.2|15
1663239900000|2022-09-15 11:05:00|6483.2|6477.2|6485.3|6479.3|6489.2|6483.2|6481.7|6475.7|17
1663240200000|2022-09-15 11:10:00|6485.8|6479.8|6484.3|6478.3|6486.7|6480.7|6482.9|6476.9|67
1663240500000|2022-09-15 11:15:00|6484.7|6478.7|6476.2|6470.2|6485.2|6479.2|6471.7|6465.7|45
1663240800000|2022-09-15 11:20:00|6476.9|6470.9|6466.1|6460.1|6478.7|6472.7|6466.1|6460.1|60
1663241100000|2022-09-15 11:25:00|6465.7|6459.7|6466.8|6460.8|6469.7|6463.7|6463.9|6457.9|68
1663241400000|2022-09-15 11:30:00|6466.4|6460.4|6481.1|6475.1|6482.3|6476.3|6466.4|6460.4|139
1663241700000|2022-09-15 11:35:00|6480.6|6474.6|6475.7|6469.7|6482.7|6476.7|6474.2|6468.2|116
1663242000000|2022-09-15 11:40:00|6475.2|6469.2|6467.2|6461.2|6476.2|6470.2|6465.1|6459.1|91
1663242300000|2022-09-15 11:45:00|6466.8|6460.8|6468.9|6462.9|6471.3|6465.3|6465.7|6459.7|96
1663242600000|2022-09-15 11:50:00|6468.4|6462.4|6454.9|6448.9|6469.9|6463.9|6452.5|6446.5|58
1663242900000|2022-09-15 11:55:00|6454.5|6448.5|6444.5|6438.5|6460.9|6454.9|6443|6437|74
1663243200000|2022-09-15 12:00:00|6445|6439|6432.1|6426.1|6445|6439|6424.1|6418.1|355
1663243500000|2022-09-15 12:05:00|6432.6|6426.6|6436.5|6430.5|6443.4|6437.4|6424.4|6418.4|94
1663243800000|2022-09-15 12:10:00|6436.6|6430.6|6436.3|6430.3|6446.9|6440.9|6436.2|6430.2|132
1663244100000|2022-09-15 12:15:00|6436.8|6430.8|6425.3|6419.3|6437.3|6431.3|6423.8|6417.8|91
1663244400000|2022-09-15 12:20:00|6424.9|6418.9|6411.9|6405.9|6425.3|6419.3|6404.3|6398.3|173
1663244700000|2022-09-15 12:25:00|6411.8|6405.8|6412.8|6406.8|6415.3|6409.3|6403.7|6397.7|119
1663245000000|2022-09-15 12:30:00|6412.9|6406.9|6406.3|6400.3|6429.3|6423.3|6405.8|6399.8|209
1663245300000|2022-09-15 12:35:00|6406.2|6400.2|6431.9|6425.9|6439.5|6433.5|6404.3|6398.3|204
1663245600000|2022-09-15 12:40:00|6432|6426|6433|6427|6439.4|6433.4|6419.5|6413.5|70
1663248600000|2022-09-15 13:30:00|6410.3|6404.3|6401.5|6395.5|6426.3|6420.3|6375.7|6369.7|1158
1663248900000|2022-09-15 13:35:00|6400.7|6394.7|6360|6354|6401|6395|6354|6348|611
1663249200000|2022-09-15 13:40:00|6359.5|6353.5|6383|6377|6387.2|6381.2|6359|6353|626
1663249500000|2022-09-15 13:45:00|6383.5|6377.5|6366.7|6360.7|6384.4|6378.4|6358.7|6352.7|484
1663249800000|2022-09-15 13:50:00|6366.3|6360.3|6359.2|6353.2|6381.9|6375.9|6356.9|6350.9|437
1663250100000|2022-09-15 13:55:00|6358.8|6352.8|6379.5|6373.5|6381.1|6375.1|6357.2|6351.2|184
1663250400000|2022-09-15 14:00:00|6378.6|6372.6|6374.5|6368.5|6386.6|6380.6|6364|6358|549
1663250700000|2022-09-15 14:05:00|6374.1|6368.1|6377.8|6371.8|6385.5|6379.5|6369.7|6363.7|286
1663251000000|2022-09-15 14:10:00|6377.7|6371.7|6388.6|6382.6|6396.6|6390.6|6374.7|6368.7|541
1663251300000|2022-09-15 14:15:00|6389.6|6383.6|6424.2|6418.2|6442.1|6436.1|6389.6|6383.6|824
1663251600000|2022-09-15 14:20:00|6425.3|6419.3|6393.3|6387.3|6425.5|6419.5|6393.3|6387.3|343
1663251900000|2022-09-15 14:25:00|6393.8|6387.8|6369.7|6363.7|6395.3|6389.3|6357.3|6351.3|480
1663252200000|2022-09-15 14:30:00|6369.2|6363.2|6364.6|6358.6|6375.5|6369.5|6357.7|6351.7|407
1663252500000|2022-09-15 14:35:00|6365|6359|6369.6|6363.6|6377.8|6371.8|6357.5|6351.5|418
1663252800000|2022-09-15 14:40:00|6370|6364|6366.4|6360.4|6376.5|6370.5|6358|6352|425
1663253100000|2022-09-15 14:45:00|6367.3|6361.3|6360.5|6354.5|6374.7|6368.7|6357.5|6351.5|323
1663253400000|2022-09-15 14:50:00|6359.5|6353.5|6364.5|6358.5|6366.5|6360.5|6341.9|6335.9|586
1663253700000|2022-09-15 14:55:00|6364.3|6358.3|6348.5|6342.5|6367|6361|6345|6339|470
1663254000000|2022-09-15 15:00:00|6348.9|6342.9|6350.7|6344.7|6364.5|6358.5|6338.2|6332.2|489
1663254300000|2022-09-15 15:05:00|6350.6|6344.6|6332.2|6326.2|6351.2|6345.2|6328.8|6322.8|332
1663254600000|2022-09-15 15:10:00|6331.8|6325.8|6324.5|6318.5|6335.2|6329.2|6320.2|6314.2|479
1663254900000|2022-09-15 15:15:00|6324.1|6318.1|6338|6332|6342|6336|6323.6|6317.6|269
1663255200000|2022-09-15 15:20:00|6337.5|6331.5|6352.4|6346.4|6354.4|6348.4|6336.1|6330.1|308
1663255500000|2022-09-15 15:25:00|6352.9|6346.9|6350.4|6344.4|6353.9|6347.9|6341|6335|221
1663255800000|2022-09-15 15:30:00|6349.5|6343.5|6351.4|6345.4|6359.8|6353.8|6348|6342|157
1663256100000|2022-09-15 15:35:00|6351.3|6345.3|6350.9|6344.9|6358.3|6352.3|6342.8|6336.8|203
1663256400000|2022-09-15 15:40:00|6351|6345|6346.2|6340.2|6354.4|6348.4|6344|6338|265
1663256700000|2022-09-15 15:45:00|6345.8|6339.8|6360.1|6354.1|6360.2|6354.2|6345.8|6339.8|351
1663257000000|2022-09-15 15:50:00|6360.6|6354.6|6352.3|6346.3|6365.9|6359.9|6350|6344|272
1663257300000|2022-09-15 15:55:00|6351.7|6345.7|6345.5|6339.5|6357.6|6351.6|6340.5|6334.5|376
1663257600000|2022-09-15 16:00:00|6345.9|6339.9|6398.7|6392.7|6401.5|6395.5|6343.1|6337.1|1844
1663257900000|2022-09-15 16:05:00|6399.6|6393.6|6415.2|6409.2|6435.1|6429.1|6394.6|6388.6|1190
1663258200000|2022-09-15 16:10:00|6415.1|6409.1|6400.6|6394.6|6415.2|6409.2|6398.9|6392.9|462
1663258500000|2022-09-15 16:15:00|6400.2|6394.2|6406.1|6400.1|6408.6|6402.6|6388.1|6382.1|484
1663258800000|2022-09-15 16:20:00|6406|6400|6404.4|6398.4|6407.2|6401.2|6395.6|6389.6|512
1663259100000|2022-09-15 16:25:00|6404.9|6398.9|6392.1|6386.1|6412.9|6406.9|6392.1|6386.1|314
1663259400000|2022-09-15 16:30:00|6392.2|6386.2|6409.1|6403.1|6409.1|6403.1|6389.3|6383.3|400
1663259700000|2022-09-15 16:35:00|6409.6|6403.6|6414.9|6408.9|6418.8|6412.8|6406.4|6400.4|414
1663260000000|2022-09-15 16:40:00|6415.3|6409.3|6392.9|6386.9|6418.4|6412.4|6390.8|6384.8|439
1663260300000|2022-09-15 16:45:00|6393.3|6387.3|6395.1|6389.1|6398.6|6392.6|6387.6|6381.6|140
1663260600000|2022-09-15 16:50:00|6396.1|6390.1|6400.4|6394.4|6404.4|6398.4|6396.1|6390.1|196
1663260900000|2022-09-15 16:55:00|6400.8|6394.8|6409.8|6403.8|6409.9|6403.9|6399.9|6393.9|229
1663261200000|2022-09-15 17:00:00|6410.2|6404.2|6417.4|6411.4|6417.8|6411.8|6407.4|6401.4|192
1663261500000|2022-09-15 17:05:00|6417.9|6411.9|6420.3|6414.3|6421.9|6415.9|6413.9|6407.9|294
1663261800000|2022-09-15 17:10:00|6421.1|6415.1|6416|6410|6422.7|6416.7|6415.1|6409.1|363
1663262100000|2022-09-15 17:15:00|6415.9|6409.9|6431.8|6425.8|6433.7|6427.7|6415.9|6409.9|464
1663262400000|2022-09-15 17:20:00|6431.3|6425.3|6422.6|6416.6|6431.7|6425.7|6422.1|6416.1|450
1663262700000|2022-09-15 17:25:00|6423.6|6417.6|6433.3|6427.3|6433.8|6427.8|6423.5|6417.5|340
1663263000000|2022-09-15 17:30:00|6432.3|6426.3|6423.8|6417.8|6446|6440|6422.8|6416.8|819
1663263300000|2022-09-15 17:35:00|6423.3|6417.3|6413.6|6407.6|6427.8|6421.8|6407.6|6401.6|325
1663263600000|2022-09-15 17:40:00|6413.5|6407.5|6414.5|6408.5|6420.5|6414.5|6408.5|6402.5|189
1663263900000|2022-09-15 17:45:00|6414.9|6408.9|6405.2|6399.2|6416.4|6410.4|6404.1|6398.1|241
1663264200000|2022-09-15 17:50:00|6404.5|6398.5|6405.8|6399.8|6412.5|6406.5|6399.1|6393.1|427
1663264500000|2022-09-15 17:55:00|6405.4|6399.4|6399.3|6393.3|6406.3|6400.3|6397.9|6391.9|211
1663264800000|2022-09-15 18:00:00|6399.7|6393.7|6398.9|6392.9|6407.9|6401.9|6398.7|6392.7|446
1663265100000|2022-09-15 18:05:00|6399|6393|6400.5|6394.5|6402|6396|6397.1|6391.1|249
1663265400000|2022-09-15 18:10:00|6400.9|6394.9|6416.1|6410.1|6418.7|6412.7|6399.9|6393.9|1223
1663265700000|2022-09-15 18:15:00|6416.2|6410.2|6410.7|6404.7|6418|6412|6409.7|6403.7|609
1663286400000|2022-09-16 00:00:00|6419.1|6413.1|6424.6|6418.6|6428.6|6422.6|6411.4|6405.4|91
1663286700000|2022-09-16 00:05:00|6424.4|6418.4|6416.4|6410.4|6424.4|6418.4|6415.6|6409.6|42
1663287000000|2022-09-16 00:10:00|6416.8|6410.8|6421.4|6415.4|6421.4|6415.4|6415.9|6409.9|16
1663287300000|2022-09-16 00:15:00|6421|6415|6430.6|6424.6|6432.5|6426.5|6420.4|6414.4|30
1663287600000|2022-09-16 00:20:00|6431|6425|6437|6431|6442|6436|6430.6|6424.6|169
1663287900000|2022-09-16 00:25:00|6436.5|6430.5|6437.5|6431.5|6439|6433|6433|6427|65
1663288200000|2022-09-16 00:30:00|6436|6430|6433.4|6427.4|6436|6430|6433|6427|6
1663288500000|2022-09-16 00:35:00|6433.8|6427.8|6427.9|6421.9|6433.8|6427.8|6427.6|6421.6|10
1663288800000|2022-09-16 00:40:00|6428.4|6422.4|6433.3|6427.3|6434|6428|6427.4|6421.4|31
1663289100000|2022-09-16 00:45:00|6432.9|6426.9|6427|6421|6433.8|6427.8|6427|6421|19
1663289400000|2022-09-16 00:50:00|6426.6|6420.6|6422.8|6416.8|6428.4|6422.4|6422.7|6416.7|29
1663289700000|2022-09-16 00:55:00|6423.2|6417.2|6414.3|6408.3|6423.2|6417.2|6412.9|6406.9|36
1663290000000|2022-09-16 01:00:00|6413.5|6407.5|6419.4|6413.4|6427.9|6421.9|6402.4|6396.4|179
1663290300000|2022-09-16 01:05:00|6420.4|6414.4|6416.7|6410.7|6420.4|6414.4|6404.4|6398.4|56
1663290600000|2022-09-16 01:10:00|6418.3|6412.3|6428.9|6422.9|6430.8|6424.8|6415.4|6409.4|25
1663290900000|2022-09-16 01:15:00|6428.8|6422.8|6420.8|6414.8|6428.8|6422.8|6418.3|6412.3|28
1663291200000|2022-09-16 01:20:00|6421.3|6415.3|6424.8|6418.8|6426.2|6420.2|6417.8|6411.8|20
1663291500000|2022-09-16 01:25:00|6425.8|6419.8|6421.3|6415.3|6426.8|6420.8|6420.8|6414.8|15
1663291800000|2022-09-16 01:30:00|6421.7|6415.7|6420.5|6414.5|6432.8|6426.8|6420.1|6414.1|11
1663292100000|2022-09-16 01:35:00|6420.6|6414.6|6414.1|6408.1|6421.6|6415.6|6410.1|6404.1|35
1663292400000|2022-09-16 01:40:00|6413.6|6407.6|6412.6|6406.6|6416|6410|6410.6|6404.6|7
1663292700000|2022-09-16 01:45:00|6412.1|6406.1|6413.1|6407.1|6415.5|6409.5|6409.2|6403.2|17
1663293000000|2022-09-16 01:50:00|6412.6|6406.6|6408.6|6402.6|6412.6|6406.6|6407.6|6401.6|4
1663293300000|2022-09-16 01:55:00|6408.2|6402.2|6417.6|6411.6|6418.1|6412.1|6407.1|6401.1|16
1663293600000|2022-09-16 02:00:00|6417.2|6411.2|6423.7|6417.7|6426.6|6420.6|6416.7|6410.7|11
1663293900000|2022-09-16 02:05:00|6423.6|6417.6|6408.6|6402.6|6423.7|6417.7|6408.1|6402.1|10
1663294200000|2022-09-16 02:10:00|6408.1|6402.1|6408.6|6402.6|6408.6|6402.6|6402.1|6396.1|39
1663294500000|2022-09-16 02:15:00|6409.1|6403.1|6412|6406|6412|6406|6407.6|6401.6|6
1663294800000|2022-09-16 02:20:00|6413.7|6407.7|6410.3|6404.3|6416.3|6410.3|6410.3|6404.3|7
1663295100000|2022-09-16 02:25:00|6410.8|6404.8|6408.8|6402.8|6410.8|6404.8|6407.9|6401.9|1
1663295400000|2022-09-16 02:30:00|6409.2|6403.2|6410.8|6404.8|6416.3|6410.3|6404.4|6398.4|26
1663295700000|2022-09-16 02:35:00|6410.4|6404.4|6412.3|6406.3|6412.3|6406.3|6404.9|6398.9|3
1663296000000|2022-09-16 02:40:00|6412.8|6406.8|6409.3|6403.3|6417.3|6411.3|6408.9|6402.9|1
1663296300000|2022-09-16 02:45:00|6407.8|6401.8|6410.3|6404.3|6411.8|6405.8|6407.8|6401.8|1
1663296600000|2022-09-16 02:50:00|6409.8|6403.8|6415.8|6409.8|6415.8|6409.8|6408.3|6402.3|1
1663296900000|2022-09-16 02:55:00|6415.3|6409.3|6407.3|6401.3|6416.8|6410.8|6407.3|6401.3|25
1663297200000|2022-09-16 03:00:00|6406.3|6400.3|6401.8|6395.8|6408.3|6402.3|6401.8|6395.8|23
1663297500000|2022-09-16 03:05:00|6401.3|6395.3|6405.3|6399.3|6406.3|6400.3|6399.7|6393.7|20
1663297800000|2022-09-16 03:10:00|6404.9|6398.9|6397.1|6391.1|6406.3|6400.3|6396.1|6390.1|61
1663298100000|2022-09-16 03:15:00|6397.2|6391.2|6400.1|6394.1|6402.6|6396.6|6395.7|6389.7|30
1663298400000|2022-09-16 03:20:00|6399.6|6393.6|6406.6|6400.6|6407|6401|6398.6|6392.6|10
1663298700000|2022-09-16 03:25:00|6406.1|6400.1|6405.5|6399.5|6406.6|6400.6|6402.6|6396.6|23
1663299000000|2022-09-16 03:30:00|6405.6|6399.6|6411.1|6405.1|6411.1|6405.1|6405.1|6399.1|9
1663299300000|2022-09-16 03:35:00|6410.7|6404.7|6411.6|6405.6|6411.6|6405.6|6410.6|6404.6|6
1663299600000|2022-09-16 03:40:00|6411.2|6405.2|6401|6395|6411.2|6405.2|6400.9|6394.9|10
1663299900000|2022-09-16 03:45:00|6400.5|6394.5|6402.4|6396.4|6405.1|6399.1|6399.8|6393.8|5
1663300200000|2022-09-16 03:50:00|6402.9|6396.9|6405.4|6399.4|6407.4|6401.4|6402.4|6396.4|0
1663300500000|2022-09-16 03:55:00|6405.9|6399.9|6405.9|6399.9|6406.9|6400.9|6401.4|6395.4|1
1663300800000|2022-09-16 04:00:00|6405.4|6399.4|6405.4|6399.4|6405.9|6399.9|6402.4|6396.4|0
1663301100000|2022-09-16 04:05:00|6406.4|6400.4|6403.8|6397.8|6406.4|6400.4|6402.8|6396.8|0
1663301400000|2022-09-16 04:10:00|6405.8|6399.8|6403.7|6397.7|6406.7|6400.7|6403.2|6397.2|14
1663301700000|2022-09-16 04:15:00|6403.2|6397.2|6403.2|6397.2|6406.7|6400.7|6403.2|6397.2|0
1663302000000|2022-09-16 04:20:00|6403.6|6397.6|6406.1|6400.1|6406.3|6400.3|6402.7|6396.7|0
1663302300000|2022-09-16 04:25:00|6405.7|6399.7|6410.6|6404.6|6410.6|6404.6|6402.1|6396.1|16
1663302600000|2022-09-16 04:30:00|6410.1|6404.1|6410.3|6404.3|6415.4|6409.4|6410.1|6404.1|27
1663302900000|2022-09-16 04:35:00|6411.8|6405.8|6413.7|6407.7|6413.7|6407.7|6411.3|6405.3|0
1663303200000|2022-09-16 04:40:00|6413.9|6407.9|6404.3|6398.3|6416.7|6410.7|6403.8|6397.8|45
1663303500000|2022-09-16 04:45:00|6403.4|6397.4|6399.2|6393.2|6403.8|6397.8|6399.2|6393.2|12
1663303800000|2022-09-16 04:50:00|6397.2|6391.2|6397.3|6391.3|6399.6|6393.6|6396.8|6390.8|6
1663304100000|2022-09-16 04:55:00|6396.9|6390.9|6402.7|6396.7|6403.1|6397.1|6396.7|6390.7|2
1663304400000|2022-09-16 05:00:00|6403.1|6397.1|6397.2|6391.2|6403.1|6397.1|6396.7|6390.7|3
1663304700000|2022-09-16 05:05:00|6396.8|6390.8|6397.2|6391.2|6399.6|6393.6|6394.7|6388.7|8
1663305000000|2022-09-16 05:10:00|6396.8|6390.8|6399.1|6393.1|6400.2|6394.2|6396.1|6390.1|11
1663305300000|2022-09-16 05:15:00|6399|6393|6397.1|6391.1|6402.5|6396.5|6395.7|6389.7|21
1663305600000|2022-09-16 05:20:00|6397.9|6391.9|6402.1|6396.1|6402.1|6396.1|6395.1|6389.1|32
1663305900000|2022-09-16 05:25:00|6401.6|6395.6|6402.1|6396.1|6404|6398|6399.1|6393.1|21
1663306200000|2022-09-16 05:30:00|6402.6|6396.6|6397.6|6391.6|6405.6|6399.6|6395.6|6389.6|8
1663306500000|2022-09-16 05:35:00|6398.6|6392.6|6399.1|6393.1|6401.1|6395.1|6394.6|6388.6|19
1663306800000|2022-09-16 05:40:00|6398.7|6392.7|6398.1|6392.1|6402.1|6396.1|6397.6|6391.6|3
1663307100000|2022-09-16 05:45:00|6398.2|6392.2|6398|6392|6398.6|6392.6|6395|6389|16
1663307400000|2022-09-16 05:50:00|6398.1|6392.1|6399.6|6393.6|6402.1|6396.1|6394.6|6388.6|1
1663307700000|2022-09-16 05:55:00|6399.2|6393.2|6399.6|6393.6|6399.6|6393.6|6394.6|6388.6|2
1663308000000|2022-09-16 06:00:00|6399|6393|6407.1|6401.1|6416.6|6410.6|6395.1|6389.1|40
1663308300000|2022-09-16 06:05:00|6407.6|6401.6|6409.5|6403.5|6410.5|6404.5|6404.1|6398.1|7
1663308600000|2022-09-16 06:10:00|6410.5|6404.5|6408.5|6402.5|6416.5|6410.5|6407|6401|4
1663308900000|2022-09-16 06:15:00|6409|6403|6422|6416|6423.4|6417.4|6409|6403|10
1663309200000|2022-09-16 06:20:00|6422.5|6416.5|6420.5|6414.5|6426|6420|6415|6409|25
1663309500000|2022-09-16 06:25:00|6420.9|6414.9|6418.5|6412.5|6422.9|6416.9|6416.6|6410.6|13
1663309800000|2022-09-16 06:30:00|6419|6413|6425.5|6419.5|6431.4|6425.4|6417.6|6411.6|29
1663310100000|2022-09-16 06:35:00|6425.8|6419.8|6426.3|6420.3|6430.3|6424.3|6422.3|6416.3|27
1663310400000|2022-09-16 06:40:00|6426.7|6420.7|6419.3|6413.3|6426.8|6420.8|6418.1|6412.1|22
1663310700000|2022-09-16 06:45:00|6419.8|6413.8|6433.9|6427.9|6436.9|6430.9|6419.3|6413.3|64
1663311000000|2022-09-16 06:50:00|6434.3|6428.3|6435.3|6429.3|6439.8|6433.8|6433.4|6427.4|51
1663311300000|2022-09-16 06:55:00|6435.4|6429.4|6438.9|6432.9|6438.9|6432.9|6433.4|6427.4|10
1663311600000|2022-09-16 07:00:00|6438.4|6432.4|6442.4|6436.4|6447.3|6441.3|6437.9|6431.9|66
1663311900000|2022-09-16 07:05:00|6443.2|6437.2|6440.3|6434.3|6452.4|6446.4|6437.4|6431.4|68
1663312200000|2022-09-16 07:10:00|6439.8|6433.8|6450.3|6444.3|6450.9|6444.9|6437.2|6431.2|39
1663312500000|2022-09-16 07:15:00|6449.8|6443.8|6440.8|6434.8|6453.3|6447.3|6440.8|6434.8|30
1663312800000|2022-09-16 07:20:00|6440.7|6434.7|6438.9|6432.9|6440.8|6434.8|6435.3|6429.3|34
1663313100000|2022-09-16 07:25:00|6438.4|6432.4|6439.3|6433.3|6439.8|6433.8|6435.8|6429.8|32
1663313400000|2022-09-16 07:30:00|6439.8|6433.8|6435.4|6429.4|6439.8|6433.8|6433.8|6427.8|15
1663313700000|2022-09-16 07:35:00|6435.8|6429.8|6438.3|6432.3|6438.3|6432.3|6433.4|6427.4|46
1663314000000|2022-09-16 07:40:00|6438.4|6432.4|6437.3|6431.3|6441.5|6435.5|6436.7|6430.7|19
1663314300000|2022-09-16 07:45:00|6437.7|6431.7|6434.4|6428.4|6441.8|6435.8|6433.9|6427.9|18
1663314600000|2022-09-16 07:50:00|6434.3|6428.3|6417.4|6411.4|6435.2|6429.2|6416.1|6410.1|32
1663314900000|2022-09-16 07:55:00|6417.8|6411.8|6422.9|6416.9|6423|6417|6416.5|6410.5|2
1663315200000|2022-09-16 08:00:00|6422.4|6416.4|6414.8|6408.8|6423.9|6417.9|6412.4|6406.4|66
1663315500000|2022-09-16 08:05:00|6414.3|6408.3|6403.4|6397.4|6418.8|6412.8|6400.5|6394.5|82
1663315800000|2022-09-16 08:10:00|6402.4|6396.4|6404.4|6398.4|6405.5|6399.5|6400.4|6394.4|8
1663316100000|2022-09-16 08:15:00|6404|6398|6401.5|6395.5|6405.4|6399.4|6395.9|6389.9|26
1663316400000|2022-09-16 08:20:00|6401.9|6395.9|6407|6401|6408.5|6402.5|6400|6394|27
1663316700000|2022-09-16 08:25:00|6407.4|6401.4|6412|6406|6412|6406|6406.6|6400.6|29
1663317000000|2022-09-16 08:30:00|6411.9|6405.9|6415.5|6409.5|6421|6415|6411.5|6405.5|24
1663317300000|2022-09-16 08:35:00|6414.5|6408.5|6412.3|6406.3|6418|6412|6409.5|6403.5|16
1663317600000|2022-09-16 08:40:00|6413.8|6407.8|6412.3|6406.3|6413.8|6407.8|6410.3|6404.3|6
1663317900000|2022-09-16 08:45:00|6412.7|6406.7|6416.5|6410.5|6416.8|6410.8|6409.4|6403.4|15
1663318200000|2022-09-16 08:50:00|6417|6411|6411.8|6405.8|6417.7|6411.7|6407.9|6401.9|35
1663318500000|2022-09-16 08:55:00|6411.9|6405.9|6409.5|6403.5|6413|6407|6407|6401|47
1663318800000|2022-09-16 09:00:00|6411|6405|6410|6404|6411.5|6405.5|6407.6|6401.6|20
1663319100000|2022-09-16 09:05:00|6409.5|6403.5|6418|6412|6419.5|6413.5|6409.5|6403.5|22
1663319400000|2022-09-16 09:10:00|6419|6413|6411.5|6405.5|6419|6413|6410.4|6404.4|7
1663319700000|2022-09-16 09:15:00|6411.9|6405.9|6413.5|6407.5|6417.8|6411.8|6410|6404|29
1663320000000|2022-09-16 09:20:00|6413.9|6407.9|6411.5|6405.5|6414.9|6408.9|6411.4|6405.4|4
1663320300000|2022-09-16 09:25:00|6411.4|6405.4|6409.1|6403.1|6411.9|6405.9|6408.1|6402.1|10
1663320600000|2022-09-16 09:30:00|6409.5|6403.5|6412.5|6406.5|6412.8|6406.8|6407.8|6401.8|49
1663320900000|2022-09-16 09:35:00|6411.7|6405.7|6412.1|6406.1|6412.9|6406.9|6410.2|6404.2|14
1663321200000|2022-09-16 09:40:00|6412.5|6406.5|6413.1|6407.1|6419.4|6413.4|6411.5|6405.5|130
1663321500000|2022-09-16 09:45:00|6413|6407|6413.1|6407.1|6416|6410|6411|6405|47
1663321800000|2022-09-16 09:50:00|6413.5|6407.5|6415.5|6409.5|6418.8|6412.8|6413|6407|19
1663322100000|2022-09-16 09:55:00|6415|6409|6401.3|6395.3|6418.3|6412.3|6401.3|6395.3|26
1663322400000|2022-09-16 10:00:00|6401.7|6395.7|6395.2|6389.2|6403.7|6397.7|6390.1|6384.1|58
1663322700000|2022-09-16 10:05:00|6395.6|6389.6|6395.2|6389.2|6397.7|6391.7|6391.2|6385.2|12
1663323000000|2022-09-16 10:10:00|6395.7|6389.7|6398.2|6392.2|6400.7|6394.7|6395|6389|13
1663323300000|2022-09-16 10:15:00|6397.8|6391.8|6394.1|6388.1|6398.2|6392.2|6391|6385|59
1663323600000|2022-09-16 10:20:00|6393.1|6387.1|6393.6|6387.6|6396.6|6390.6|6392.6|6386.6|12
1663323900000|2022-09-16 10:25:00|6393.1|6387.1|6394.3|6388.3|6399.3|6393.3|6392.9|6386.9|28
1663324200000|2022-09-16 10:30:00|6395.1|6389.1|6396.8|6390.8|6401.3|6395.3|6394.9|6388.9|9
1663324500000|2022-09-16 10:35:00|6396.4|6390.4|6400.9|6394.9|6402.4|6396.4|6396.3|6390.3|24
1663324800000|2022-09-16 10:40:00|6400.4|6394.4|6400.9|6394.9|6401.4|6395.4|6398.9|6392.9|10
1663325100000|2022-09-16 10:45:00|6400|6394|6398.9|6392.9|6403|6397|6397.9|6391.9|22
1663325400000|2022-09-16 10:50:00|6399.3|6393.3|6398.4|6392.4|6400.4|6394.4|6394.4|6388.4|10
1663325700000|2022-09-16 10:55:00|6396.9|6390.9|6400.8|6394.8|6402.4|6396.4|6396.9|6390.9|18
1663326000000|2022-09-16 11:00:00|6400.4|6394.4|6401.9|6395.9|6403.5|6397.5|6397.9|6391.9|93
1663326300000|2022-09-16 11:05:00|6402.3|6396.3|6411.5|6405.5|6415.3|6409.3|6401.9|6395.9|49
1663326600000|2022-09-16 11:10:00|6411.4|6405.4|6410.6|6404.6|6412|6406|6410|6404|22
1663326900000|2022-09-16 11:15:00|6410.1|6404.1|6410.1|6404.1|6413.1|6407.1|6409.6|6403.6|15
1663327200000|2022-09-16 11:20:00|6410.6|6404.6|6415.1|6409.1|6416|6410|6410.1|6404.1|18
1663327500000|2022-09-16 11:25:00|6415.5|6409.5|6415.5|6409.5|6427.8|6421.8|6411.6|6405.6|89
1663327800000|2022-09-16 11:30:00|6415.4|6409.4|6414.9|6408.9|6419.9|6413.9|6412.2|6406.2|26
1663328100000|2022-09-16 11:35:00|6415.3|6409.3|6420.4|6414.4|6420.9|6414.9|6414|6408|12
1663328400000|2022-09-16 11:40:00|6420.9|6414.9|6436.6|6430.6|6437.6|6431.6|6420.4|6414.4|89
1663328700000|2022-09-16 11:45:00|6437.1|6431.1|6438.8|6432.8|6447.9|6441.9|6434.5|6428.5|135
1663329000000|2022-09-16 11:50:00|6439.3|6433.3|6445.3|6439.3|6445.3|6439.3|6437.7|6431.7|92
1663329300000|2022-09-16 11:55:00|6445.6|6439.6|6454|6448|6464|6458|6442.7|6436.7|172
1663329600000|2022-09-16 12:00:00|6454.5|6448.5|6464.6|6458.6|6468|6462|6448.5|6442.5|130
1663329900000|2022-09-16 12:05:00|6464.5|6458.5|6470.6|6464.6|6474.9|6468.9|6464.5|6458.5|144
1663330200000|2022-09-16 12:10:00|6471.1|6465.1|6460.6|6454.6|6473|6467|6458.3|6452.3|41
1663330500000|2022-09-16 12:15:00|6462|6456|6463|6457|6463.9|6457.9|6459|6453|45
1663330800000|2022-09-16 12:20:00|6463.5|6457.5|6447.5|6441.5|6464|6458|6444.2|6438.2|94
1663331100000|2022-09-16 12:25:00|6448.5|6442.5|6453.3|6447.3|6453.5|6447.5|6448.5|6442.5|53
1663331400000|2022-09-16 12:30:00|6452.8|6446.8|6453.5|6447.5|6453.8|6447.8|6447.5|6441.5|284
1663331700000|2022-09-16 12:35:00|6453.1|6447.1|6463|6457|6463.9|6457.9|6451.6|6445.6|77
1663332000000|2022-09-16 12:40:00|6463.5|6457.5|6473.8|6467.8|6474.9|6468.9|6463.5|6457.5|167
1663335000000|2022-09-16 13:30:00|6482.2|6476.2|6410.2|6404.2|6483.9|6477.9|6404.7|6398.7|1442
1663335300000|2022-09-16 13:35:00|6410.4|6404.4|6429.3|6423.3|6430.7|6424.7|6399.7|6393.7|1208
1663335600000|2022-09-16 13:40:00|6428.4|6422.4|6430.8|6424.8|6440.8|6434.8|6417.8|6411.8|633
1663335900000|2022-09-16 13:45:00|6431.8|6425.8|6466.1|6460.1|6471.8|6465.8|6431.3|6425.3|579
1663336200000|2022-09-16 13:50:00|6465.7|6459.7|6452.5|6446.5|6468.6|6462.6|6439.1|6433.1|790
1663336500000|2022-09-16 13:55:00|6452.8|6446.8|6454|6448|6471|6465|6449.2|6443.2|578
1663336800000|2022-09-16 14:00:00|6453.5|6447.5|6456.1|6450.1|6477|6471|6451.7|6445.7|486
1663337100000|2022-09-16 14:05:00|6455.7|6449.7|6481.1|6475.1|6496.9|6490.9|6452.4|6446.4|739
1663337400000|2022-09-16 14:10:00|6480.7|6474.7|6504.9|6498.9|6514.1|6508.1|6471.3|6465.3|767
1663337700000|2022-09-16 14:15:00|6505|6499|6491.9|6485.9|6519.8|6513.8|6488.9|6482.9|444
1663338000000|2022-09-16 14:20:00|6492.4|6486.4|6518.3|6512.3|6519.2|6513.2|6488.7|6482.7|446
1663338300000|2022-09-16 14:25:00|6518.4|6512.4|6496.1|6490.1|6521.2|6515.2|6494.1|6488.1|725
1663338600000|2022-09-16 14:30:00|6501.3|6495.3|6498.3|6492.3|6516.7|6510.7|6497.5|6491.5|382
1663338900000|2022-09-16 14:35:00|6499|6493|6486.4|6480.4|6513.3|6507.3|6482.9|6476.9|373
1663339200000|2022-09-16 14:40:00|6486.8|6480.8|6481.1|6475.1|6494.8|6488.8|6476.7|6470.7|564
1663339500000|2022-09-16 14:45:00|6481.6|6475.6|6491.4|6485.4|6497.3|6491.3|6481.6|6475.6|343
1663339800000|2022-09-16 14:50:00|6491.8|6485.8|6506.4|6500.4|6517.3|6511.3|6488.8|6482.8|308
1663340100000|2022-09-16 14:55:00|6506.8|6500.8|6503.6|6497.6|6510.8|6504.8|6498.1|6492.1|514
1663340400000|2022-09-16 15:00:00|6502|6496|6506.9|6500.9|6518.3|6512.3|6501.9|6495.9|645
1663340700000|2022-09-16 15:05:00|6507.4|6501.4|6504.2|6498.2|6513.7|6507.7|6501.6|6495.6|207
1663341000000|2022-09-16 15:10:00|6505.7|6499.7|6501.8|6495.8|6506.2|6500.2|6495.6|6489.6|286
1663341300000|2022-09-16 15:15:00|6501.3|6495.3|6497.4|6491.4|6501.9|6495.9|6494.4|6488.4|216
1663341600000|2022-09-16 15:20:00|6497|6491|6495.4|6489.4|6498.9|6492.9|6489.4|6483.4|150
1663341900000|2022-09-16 15:25:00|6495.5|6489.5|6495|6489|6501.8|6495.8|6494|6488|575
1663342200000|2022-09-16 15:30:00|6495.4|6489.4|6493.4|6487.4|6497.8|6491.8|6467.5|6461.5|634
1663342500000|2022-09-16 15:35:00|6494.4|6488.4|6504.5|6498.5|6508.5|6502.5|6493.3|6487.3|351
1663342800000|2022-09-16 15:40:00|6504.4|6498.4|6528.7|6522.7|6537.7|6531.7|6503|6497|389
1663343100000|2022-09-16 15:45:00|6529.2|6523.2|6535.5|6529.5|6536|6530|6527.2|6521.2|353
1663343400000|2022-09-16 15:50:00|6535.4|6529.4|6572|6566|6573.5|6567.5|6535.4|6529.4|556
1663343700000|2022-09-16 15:55:00|6572.3|6566.3|6598.2|6592.2|6622.1|6616.1|6572.1|6566.1|968
1663344000000|2022-09-16 16:00:00|6597.8|6591.8|6609.9|6603.9|6611.4|6605.4|6579|6573|530
1663344300000|2022-09-16 16:05:00|6610.4|6604.4|6614.3|6608.3|6627.2|6621.2|6607.8|6601.8|465
1663344600000|2022-09-16 16:10:00|6612.2|6606.2|6605.6|6599.6|6621.5|6615.5|6605.2|6599.2|260
1663344900000|2022-09-16 16:15:00|6606.1|6600.1|6585.7|6579.7|6614.5|6608.5|6585.3|6579.3|344
1663345200000|2022-09-16 16:20:00|6586|6580|6550.8|6544.8|6586|6580|6544.3|6538.3|386
1663345500000|2022-09-16 16:25:00|6550.3|6544.3|6555.1|6549.1|6570.6|6564.6|6542.2|6536.2|251
1663345800000|2022-09-16 16:30:00|6555.5|6549.5|6546.8|6540.8|6558.1|6552.1|6541.7|6535.7|331
1663346100000|2022-09-16 16:35:00|6546.6|6540.6|6538.9|6532.9|6561.8|6555.8|6537.1|6531.1|317
1663346400000|2022-09-16 16:40:00|6538.1|6532.1|6566.6|6560.6|6568.1|6562.1|6531.9|6525.9|335
1663346700000|2022-09-16 16:45:00|6560.4|6554.4|6553.8|6547.8|6560.4|6554.4|6547.4|6541.4|204
1663347000000|2022-09-16 16:50:00|6553.3|6547.3|6575.8|6569.8|6578.8|6572.8|6547|6541|255
1663347300000|2022-09-16 16:55:00|6576.2|6570.2|6552.2|6546.2|6578.8|6572.8|6552.2|6546.2|151
1663347600000|2022-09-16 17:00:00|6552.6|6546.6|6556.3|6550.3|6558.2|6552.2|6545.7|6539.7|143
1663347900000|2022-09-16 17:05:00|6556.4|6550.4|6571.8|6565.8|6573.3|6567.3|6556.4|6550.4|119
1663348200000|2022-09-16 17:10:00|6572.3|6566.3|6588.3|6582.3|6597.8|6591.8|6572.3|6566.3|177
1663348500000|2022-09-16 17:15:00|6588.8|6582.8|6591.8|6585.8|6594|6588|6581.3|6575.3|176
1663348800000|2022-09-16 17:20:00|6592.4|6586.4|6585.7|6579.7|6596.4|6590.4|6579.8|6573.8|254
1663349100000|2022-09-16 17:25:00|6586.1|6580.1|6591.4|6585.4|6595.9|6589.9|6582.3|6576.3|257
1663349400000|2022-09-16 17:30:00|6591.2|6585.2|6569.1|6563.1|6595.4|6589.4|6567.2|6561.2|482
1663349700000|2022-09-16 17:35:00|6569.2|6563.2|6581.4|6575.4|6586.6|6580.6|6569.2|6563.2|229
1663350000000|2022-09-16 17:40:00|6580.8|6574.8|6562|6556|6581.4|6575.4|6562|6556|269
1663350300000|2022-09-16 17:45:00|6561.9|6555.9|6572.3|6566.3|6574.3|6568.3|6558.7|6552.7|295
1663350600000|2022-09-16 17:50:00|6573.1|6567.1|6576.6|6570.6|6579|6573|6573.1|6567.1|202
1663350900000|2022-09-16 17:55:00|6577.1|6571.1|6566.1|6560.1|6579.6|6573.6|6562.5|6556.5|305
1663351200000|2022-09-16 18:00:00|6565.7|6559.7|6573.3|6567.3|6575.8|6569.8|6564.1|6558.1|414
1663351500000|2022-09-16 18:05:00|6572.8|6566.8|6563.6|6557.6|6577.8|6571.8|6560.1|6554.1|582
1663351800000|2022-09-16 18:10:00|6562.8|6556.8|6582.1|6576.1|6584.1|6578.1|6561.2|6555.2|1334
1663352100000|2022-09-16 18:15:00|6582.5|6576.5|6581.6|6575.6|6586.8|6580.8|6579.7|6573.7|641
1663545600000|2022-09-19 00:00:00|6579.7|6573.7|6573.6|6567.6|6581|6575|6563.1|6557.1|264
1663545900000|2022-09-19 00:05:00|6573.2|6567.2|6580.8|6574.8|6581.8|6575.8|6572.7|6566.7|89
1663546200000|2022-09-19 00:10:00|6581.2|6575.2|6583.3|6577.3|6584.3|6578.3|6580.5|6574.5|37
1663546500000|2022-09-19 00:15:00|6583|6577|6585.7|6579.7|6597.2|6591.2|6581|6575|72
1663546800000|2022-09-19 00:20:00|6587|6581|6582.6|6576.6|6593.3|6587.3|6581.8|6575.8|22
1663547100000|2022-09-19 00:25:00|6582.7|6576.7|6573.5|6567.5|6583.1|6577.1|6571.6|6565.6|40
1663547400000|2022-09-19 00:30:00|6573.3|6567.3|6582|6576|6582.5|6576.5|6573.3|6567.3|15
1663547700000|2022-09-19 00:35:00|6581.6|6575.6|6589|6583|6590.8|6584.8|6581|6575|5
1663548000000|2022-09-19 00:40:00|6588.8|6582.8|6590.6|6584.6|6591|6585|6585.6|6579.6|12
1663548300000|2022-09-19 00:45:00|6591.8|6585.8|6586|6580|6592.8|6586.8|6584|6578|10
1663548600000|2022-09-19 00:50:00|6586.3|6580.3|6583.4|6577.4|6586.8|6580.8|6582.8|6576.8|4
1663548900000|2022-09-19 00:55:00|6584.1|6578.1|6584.4|6578.4|6589.4|6583.4|6582.8|6576.8|14
1663549200000|2022-09-19 01:00:00|6584.3|6578.3|6578.6|6572.6|6597.4|6591.4|6578.4|6572.4|69
1663549500000|2022-09-19 01:05:00|6579.4|6573.4|6590.4|6584.4|6595.4|6589.4|6579.4|6573.4|34
1663549800000|2022-09-19 01:10:00|6589.9|6583.9|6577.6|6571.6|6589.9|6583.9|6575.6|6569.6|8
1663550100000|2022-09-19 01:15:00|6577.1|6571.1|6578|6572|6580.6|6574.6|6576.6|6570.6|5
1663550400000|2022-09-19 01:20:00|6578.5|6572.5|6593.5|6587.5|6593.5|6587.5|6578|6572|13
1663550700000|2022-09-19 01:25:00|6593.9|6587.9|6595.5|6589.5|6596.9|6590.9|6593.2|6587.2|6
1663551000000|2022-09-19 01:30:00|6595.9|6589.9|6589.5|6583.5|6596|6590|6588|6582|14
1663551300000|2022-09-19 01:35:00|6589.9|6583.9|6591.7|6585.7|6593.2|6587.2|6589.8|6583.8|4
1663551600000|2022-09-19 01:40:00|6592.2|6586.2|6600.1|6594.1|6602.7|6596.7|6591.7|6585.7|43
1663551900000|2022-09-19 01:45:00|6599.6|6593.6|6603.6|6597.6|6604.9|6598.9|6599.6|6593.6|19
1663552200000|2022-09-19 01:50:00|6604.1|6598.1|6601.1|6595.1|6605.5|6599.5|6601.1|6595.1|24
1663552500000|2022-09-19 01:55:00|6601.3|6595.3|6613.5|6607.5|6614|6608|6601.3|6595.3|32
1663552800000|2022-09-19 02:00:00|6614.5|6608.5|6598|6592|6614.5|6608.5|6598|6592|30
1663553100000|2022-09-19 02:05:00|6598.4|6592.4|6598.5|6592.5|6601|6595|6597.3|6591.3|10
1663553400000|2022-09-19 02:10:00|6598.6|6592.6|6593.5|6587.5|6604|6598|6593.1|6587.1|13
1663553700000|2022-09-19 02:15:00|6593.1|6587.1|6578.4|6572.4|6593.1|6587.1|6577.2|6571.2|66
1663554000000|2022-09-19 02:20:00|6578.6|6572.6|6569.2|6563.2|6578.6|6572.6|6564.2|6558.2|52
1663554300000|2022-09-19 02:25:00|6568.4|6562.4|6573.4|6567.4|6575.4|6569.4|6564.2|6558.2|35
1663554600000|2022-09-19 02:30:00|6574.7|6568.7|6591.9|6585.9|6592.4|6586.4|6574.7|6568.7|51
1663554900000|2022-09-19 02:35:00|6591.4|6585.4|6583.8|6577.8|6597.6|6591.6|6582.8|6576.8|34
1663555200000|2022-09-19 02:40:00|6583.7|6577.7|6598.8|6592.8|6598.8|6592.8|6583.2|6577.2|72
1663555500000|2022-09-19 02:45:00|6599.8|6593.8|6605|6599|6607.3|6601.3|6596.5|6590.5|41
1663555800000|2022-09-19 02:50:00|6604.8|6598.8|6609.7|6603.7|6610.6|6604.6|6599.6|6593.6|42
1663556100000|2022-09-19 02:55:00|6610.1|6604.1|6613.6|6607.6|6615.6|6609.6|6606.2|6600.2|16
1663556400000|2022-09-19 03:00:00|6613.1|6607.1|6602.4|6596.4|6615.7|6609.7|6601.6|6595.6|13
1663556700000|2022-09-19 03:05:00|6602.6|6596.6|6609.6|6603.6|6610.1|6604.1|6599.1|6593.1|23
1663557000000|2022-09-19 03:10:00|6609.4|6603.4|6613.6|6607.6|6613.9|6607.9|6606.3|6600.3|5
1663557300000|2022-09-19 03:15:00|6613.1|6607.1|6605.6|6599.6|6614.1|6608.1|6601.1|6595.1|10
1663557600000|2022-09-19 03:20:00|6605.8|6599.8|6601.6|6595.6|6609.1|6603.1|6601.5|6595.5|3
1663557900000|2022-09-19 03:25:00|6601.9|6595.9|6597.1|6591.1|6602.6|6596.6|6595.2|6589.2|5
1663558200000|2022-09-19 03:30:00|6596.7|6590.7|6600.7|6594.7|6601.7|6595.7|6594.7|6588.7|6
1663558500000|2022-09-19 03:35:00|6600.3|6594.3|6589.3|6583.3|6600.3|6594.3|6587.3|6581.3|2
1663558800000|2022-09-19 03:40:00|6589.9|6583.9|6588.3|6582.3|6590.8|6584.8|6587.8|6581.8|1
1663559100000|2022-09-19 03:45:00|6588.4|6582.4|6591.3|6585.3|6591.7|6585.7|6588.4|6582.4|2
1663559400000|2022-09-19 03:50:00|6591.2|6585.2|6584.8|6578.8|6591.2|6585.2|6584.8|6578.8|4
1663559700000|2022-09-19 03:55:00|6585.2|6579.2|6599.8|6593.8|6600.1|6594.1|6585.2|6579.2|14
1663560000000|2022-09-19 04:00:00|6600.1|6594.1|6602.3|6596.3|6602.5|6596.5|6596.3|6590.3|9
1663560300000|2022-09-19 04:05:00|6600.1|6594.1|6595.8|6589.8|6600.1|6594.1|6594.9|6588.9|2
1663560600000|2022-09-19 04:10:00|6595.9|6589.9|6589.3|6583.3|6597.3|6591.3|6589.3|6583.3|2
1663560900000|2022-09-19 04:15:00|6589.8|6583.8|6592.8|6586.8|6594.8|6588.8|6589.8|6583.8|6
1663561200000|2022-09-19 04:20:00|6592.3|6586.3|6593.7|6587.7|6593.9|6587.9|6592.3|6586.3|0
1663561500000|2022-09-19 04:25:00|6594.4|6588.4|6588.7|6582.7|6594.4|6588.4|6588.7|6582.7|3
1663561800000|2022-09-19 04:30:00|6593.4|6587.4|6591.2|6585.2|6593.4|6587.4|6591.2|6585.2|21
1663562100000|2022-09-19 04:35:00|6591|6585|6591.6|6585.6|6594.1|6588.1|6591|6585|1
1663562400000|2022-09-19 04:40:00|6592|6586|6591.1|6585.1|6592|6586|6590.7|6584.7|8
1663562700000|2022-09-19 04:45:00|6590.5|6584.5|6588.1|6582.1|6590.5|6584.5|6587.7|6581.7|4
1663563000000|2022-09-19 04:50:00|6588.5|6582.5|6588.5|6582.5|6589.5|6583.5|6588.5|6582.5|4
1663563300000|2022-09-19 04:55:00|6588|6582|6585.1|6579.1|6588|6582|6583.6|6577.6|24
1663563600000|2022-09-19 05:00:00|6584.7|6578.7|6579|6573|6584.7|6578.7|6578.6|6572.6|4
1663563900000|2022-09-19 05:05:00|6578.6|6572.6|6579.5|6573.5|6588.4|6582.4|6578.6|6572.6|20
1663564200000|2022-09-19 05:10:00|6579|6573|6581.5|6575.5|6582.5|6576.5|6577.5|6571.5|6
1663564500000|2022-09-19 05:15:00|6582|6576|6584|6578|6587.5|6581.5|6582|6576|3
1663564800000|2022-09-19 05:20:00|6583.8|6577.8|6588.5|6582.5|6588.5|6582.5|6583.1|6577.1|9
1663565100000|2022-09-19 05:25:00|6588.8|6582.8|6583.5|6577.5|6589.5|6583.5|6583.2|6577.2|17
1663565400000|2022-09-19 05:30:00|6583.8|6577.8|6583.4|6577.4|6590.5|6584.5|6582.5|6576.5|7
1663565700000|2022-09-19 05:35:00|6583.3|6577.3|6578.4|6572.4|6583.9|6577.9|6578.4|6572.4|31
1663566000000|2022-09-19 05:40:00|6581.2|6575.2|6573.1|6567.1|6581.3|6575.3|6567.1|6561.1|16
1663566300000|2022-09-19 05:45:00|6572.7|6566.7|6569.6|6563.6|6574.9|6568.9|6568.9|6562.9|4
1663566600000|2022-09-19 05:50:00|6569.9|6563.9|6564.4|6558.4|6571.9|6565.9|6562.1|6556.1|15
1663566900000|2022-09-19 05:55:00|6563.4|6557.4|6559.8|6553.8|6567.9|6561.9|6558.9|6552.9|9
1663567200000|2022-09-19 06:00:00|6559.9|6553.9|6549.9|6543.9|6559.9|6553.9|6545.5|6539.5|16
1663567500000|2022-09-19 06:05:00|6550.3|6544.3|6545.4|6539.4|6550.4|6544.4|6539.9|6533.9|5
1663567800000|2022-09-19 06:10:00|6543.9|6537.9|6548.4|6542.4|6553.4|6547.4|6538.4|6532.4|30
1663568100000|2022-09-19 06:15:00|6548.9|6542.9|6550.4|6544.4|6558.4|6552.4|6546.9|6540.9|21
1663568400000|2022-09-19 06:20:00|6549.9|6543.9|6554.4|6548.4|6555.4|6549.4|6549.4|6543.4|0
1663568700000|2022-09-19 06:25:00|6554.8|6548.8|6542.4|6536.4|6556.9|6550.9|6542|6536|9
1663569000000|2022-09-19 06:30:00|6542|6536|6543|6537|6546.6|6540.6|6535.4|6529.4|49
1663569300000|2022-09-19 06:35:00|6542.5|6536.5|6542.1|6536.1|6552.5|6546.5|6538.1|6532.1|185
1663569600000|2022-09-19 06:40:00|6541.7|6535.7|6539.6|6533.6|6543.1|6537.1|6538.6|6532.6|19
1663569900000|2022-09-19 06:45:00|6539.3|6533.3|6538.1|6532.1|6542.1|6536.1|6536.1|6530.1|37
1663570200000|2022-09-19 06:50:00|6537.6|6531.6|6541.6|6535.6|6543.3|6537.3|6535.1|6529.1|9
1663570500000|2022-09-19 06:55:00|6542|6536|6537.2|6531.2|6542.6|6536.6|6534.4|6528.4|15
1663570800000|2022-09-19 07:00:00|6537.4|6531.4|6543.4|6537.4|6544.4|6538.4|6535.4|6529.4|21
1663571100000|2022-09-19 07:05:00|6543.9|6537.9|6531.5|6525.5|6543.9|6537.9|6530.4|6524.4|13
1663571400000|2022-09-19 07:10:00|6531.4|6525.4|6538.4|6532.4|6538.9|6532.9|6528.9|6522.9|15
1663571700000|2022-09-19 07:15:00|6537.9|6531.9|6532.9|6526.9|6539.4|6533.4|6532.9|6526.9|17
1663572000000|2022-09-19 07:20:00|6530.9|6524.9|6520.9|6514.9|6533.2|6527.2|6520.9|6514.9|10
1663572300000|2022-09-19 07:25:00|6521|6515|6519.1|6513.1|6522.3|6516.3|6512.1|6506.1|59
1663572600000|2022-09-19 07:30:00|6519.3|6513.3|6511.1|6505.1|6525.6|6519.6|6511.1|6505.1|25
1663572900000|2022-09-19 07:35:00|6510.7|6504.7|6512.1|6506.1|6521.1|6515.1|6509.2|6503.2|25
1663573200000|2022-09-19 07:40:00|6512.6|6506.6|6524.1|6518.1|6524.6|6518.6|6512.1|6506.1|18
1663573500000|2022-09-19 07:45:00|6524.6|6518.6|6529.6|6523.6|6529.6|6523.6|6524.2|6518.2|18
1663573800000|2022-09-19 07:50:00|6530.1|6524.1|6528.3|6522.3|6532.1|6526.1|6524.3|6518.3|57
1663574100000|2022-09-19 07:55:00|6527.8|6521.8|6525.6|6519.6|6528.6|6522.6|6523.3|6517.3|30
1663574400000|2022-09-19 08:00:00|6523.6|6517.6|6509.6|6503.6|6525.7|6519.7|6509.1|6503.1|18
1663574700000|2022-09-19 08:05:00|6507.1|6501.1|6517.1|6511.1|6518.6|6512.6|6504.6|6498.6|34
1663575000000|2022-09-19 08:10:00|6518.7|6512.7|6503.4|6497.4|6519.1|6513.1|6501.1|6495.1|31
1663575300000|2022-09-19 08:15:00|6503.8|6497.8|6508.1|6502.1|6509.6|6503.6|6500.6|6494.6|57
1663575600000|2022-09-19 08:20:00|6507.6|6501.6|6503|6497|6510.1|6504.1|6500.5|6494.5|23
1663575900000|2022-09-19 08:25:00|6502|6496|6507|6501|6511.5|6505.5|6502|6496|19
1663576200000|2022-09-19 08:30:00|6508|6502|6516.5|6510.5|6517.2|6511.2|6507|6501|40
1663576500000|2022-09-19 08:35:00|6515.5|6509.5|6511.3|6505.3|6520.5|6514.5|6509.8|6503.8|45
1663576800000|2022-09-19 08:40:00|6512.8|6506.8|6514.3|6508.3|6518.3|6512.3|6512.8|6506.8|13
1663577100000|2022-09-19 08:45:00|6514.8|6508.8|6513.3|6507.3|6514.8|6508.8|6505.8|6499.8|34
1663577400000|2022-09-19 08:50:00|6512.8|6506.8|6515.3|6509.3|6519.3|6513.3|6511.8|6505.8|22
1663577700000|2022-09-19 08:55:00|6515.7|6509.7|6517.5|6511.5|6518.5|6512.5|6508|6502|49
1663578000000|2022-09-19 09:00:00|6518.3|6512.3|6507.9|6501.9|6519.4|6513.4|6507|6501|52
1663578300000|2022-09-19 09:05:00|6507.4|6501.4|6507.1|6501.1|6509.9|6503.9|6505|6499|51
1663578600000|2022-09-19 09:10:00|6506.6|6500.6|6509|6503|6514|6508|6499.6|6493.6|36
1663578900000|2022-09-19 09:15:00|6511|6505|6501|6495|6511|6505|6501|6495|37
1663579200000|2022-09-19 09:20:00|6501.5|6495.5|6508|6502|6510|6504|6499|6493|48
1663579500000|2022-09-19 09:25:00|6508.5|6502.5|6501.5|6495.5|6511|6505|6500.1|6494.1|33
1663579800000|2022-09-19 09:30:00|6501|6495|6501|6495|6504.5|6498.5|6498.9|6492.9|41
1663580100000|2022-09-19 09:35:00|6500.5|6494.5|6502.7|6496.7|6504|6498|6498|6492|50
1663580400000|2022-09-19 09:40:00|6503.1|6497.1|6499.6|6493.6|6505.7|6499.7|6499.2|6493.2|10
1663580700000|2022-09-19 09:45:00|6499.2|6493.2|6505.1|6499.1|6505.1|6499.1|6498.9|6492.9|30
1663581000000|2022-09-19 09:50:00|6504.7|6498.7|6504.2|6498.2|6505.2|6499.2|6500.7|6494.7|17
1663581300000|2022-09-19 09:55:00|6504.1|6498.1|6504.6|6498.6|6505.7|6499.7|6503.2|6497.2|26
1663581600000|2022-09-19 10:00:00|6504.5|6498.5|6503.3|6497.3|6505|6499|6498.8|6492.8|21
1663581900000|2022-09-19 10:05:00|6503|6497|6503.8|6497.8|6503.8|6497.8|6499.8|6493.8|30
1663582200000|2022-09-19 10:10:00|6503.5|6497.5|6506.8|6500.8|6506.8|6500.8|6503.2|6497.2|19
1663582500000|2022-09-19 10:15:00|6505.2|6499.2|6504.8|6498.8|6506.8|6500.8|6502.2|6496.2|51
1663582800000|2022-09-19 10:20:00|6504.7|6498.7|6505.3|6499.3|6510|6504|6503.2|6497.2|36
1663583100000|2022-09-19 10:25:00|6504.6|6498.6|6507.9|6501.9|6508.6|6502.6|6504.6|6498.6|17
1663583400000|2022-09-19 10:30:00|6508.4|6502.4|6506.4|6500.4|6508.7|6502.7|6504.1|6498.1|10
1663583700000|2022-09-19 10:35:00|6505.9|6499.9|6508.2|6502.2|6508.6|6502.6|6504.2|6498.2|15
1663584000000|2022-09-19 10:40:00|6508.3|6502.3|6517.1|6511.1|6517.8|6511.8|6505.4|6499.4|39
1663584300000|2022-09-19 10:45:00|6518.6|6512.6|6515.3|6509.3|6520.9|6514.9|6512.4|6506.4|17
1663584600000|2022-09-19 10:50:00|6514.9|6508.9|6526.8|6520.8|6529.1|6523.1|6513.9|6507.9|123
1663584900000|2022-09-19 10:55:00|6526.4|6520.4|6522.2|6516.2|6526.6|6520.6|6518.2|6512.2|41
1663585200000|2022-09-19 11:00:00|6522.1|6516.1|6522.2|6516.2|6523.7|6517.7|6518.8|6512.8|101
1663585500000|2022-09-19 11:05:00|6522.6|6516.6|6524.2|6518.2|6525.7|6519.7|6521.7|6515.7|137
1663585800000|2022-09-19 11:10:00|6523.7|6517.7|6515.9|6509.9|6523.7|6517.7|6514.9|6508.9|99
1663586100000|2022-09-19 11:15:00|6516.3|6510.3|6519.4|6513.4|6520.2|6514.2|6513.7|6507.7|55
1663586400000|2022-09-19 11:20:00|6519.9|6513.9|6510.9|6504.9|6521.4|6515.4|6510.5|6504.5|27
1663586700000|2022-09-19 11:25:00|6511.3|6505.3|6502.9|6496.9|6511.4|6505.4|6500.9|6494.9|37
1663587000000|2022-09-19 11:30:00|6503.3|6497.3|6494.3|6488.3|6504.4|6498.4|6493.8|6487.8|92
1663587300000|2022-09-19 11:35:00|6493.9|6487.9|6494.4|6488.4|6497.9|6491.9|6493.8|6487.8|52
1663587600000|2022-09-19 11:40:00|6494.3|6488.3|6488.9|6482.9|6496.4|6490.4|6486.4|6480.4|62
1663587900000|2022-09-19 11:45:00|6489.3|6483.3|6492.4|6486.4|6494.9|6488.9|6488.5|6482.5|12
1663588200000|2022-09-19 11:50:00|6492.9|6486.9|6493.4|6487.4|6496.9|6490.9|6491.4|6485.4|14
1663588500000|2022-09-19 11:55:00|6492.3|6486.3|6503.6|6497.6|6504.1|6498.1|6490.4|6484.4|40
1663588800000|2022-09-19 12:00:00|6504.1|6498.1|6491.9|6485.9|6506.3|6500.3|6491.9|6485.9|36
1663589100000|2022-09-19 12:05:00|6491.4|6485.4|6488.5|6482.5|6492.4|6486.4|6484.9|6478.9|46
1663589400000|2022-09-19 12:10:00|6489|6483|6483.1|6477.1|6489.4|6483.4|6481.1|6475.1|38
1663589700000|2022-09-19 12:15:00|6482.7|6476.7|6485.1|6479.1|6486.6|6480.6|6473.6|6467.6|51
1663590000000|2022-09-19 12:20:00|6484.7|6478.7|6480.9|6474.9|6490.1|6484.1|6480.9|6474.9|29
1663590300000|2022-09-19 12:25:00|6483.9|6477.9|6485.5|6479.5|6487.1|6481.1|6482.4|6476.4|98
1663590600000|2022-09-19 12:30:00|6485.6|6479.6|6481.6|6475.6|6486|6480|6478.3|6472.3|130
1663590900000|2022-09-19 12:35:00|6481.1|6475.1|6492.3|6486.3|6492.3|6486.3|6480.1|6474.1|56
1663591200000|2022-09-19 12:40:00|6492|6486|6503.6|6493.6|6504.6|6498.6|6487.8|6481.8|90
1663594200000|2022-09-19 13:30:00|6468.6|6462.6|6494.2|6488.2|6494.6|6488.6|6446.6|6440.6|1072
1663594500000|2022-09-19 13:35:00|6494.7|6488.7|6486.2|6480.2|6506.8|6500.8|6477.6|6471.6|695
1663594800000|2022-09-19 13:40:00|6485.8|6479.8|6489.3|6483.3|6494.5|6488.5|6478.5|6472.5|481
1663595100000|2022-09-19 13:45:00|6489.2|6483.2|6506.3|6500.3|6523.8|6517.8|6488|6482|494
1663595400000|2022-09-19 13:50:00|6506.8|6500.8|6541.4|6535.4|6541.5|6535.5|6506.8|6500.8|561
1663595700000|2022-09-19 13:55:00|6541.5|6535.5|6536.2|6530.2|6544.3|6538.3|6532.7|6526.7|328
1663596000000|2022-09-19 14:00:00|6536.5|6530.5|6537|6531|6543|6537|6521.8|6515.8|487
1663596300000|2022-09-19 14:05:00|6535.7|6529.7|6550.8|6544.8|6568.2|6562.2|6533.2|6527.2|592
1663596600000|2022-09-19 14:10:00|6550.9|6544.9|6566.3|6560.3|6577.7|6571.7|6550.3|6544.3|580
1663596900000|2022-09-19 14:15:00|6566.8|6560.8|6574.3|6568.3|6578|6572|6566.8|6560.8|369
1663597200000|2022-09-19 14:20:00|6573.8|6567.8|6577.5|6571.5|6582.9|6576.9|6571|6565|281
1663597500000|2022-09-19 14:25:00|6578.5|6572.5|6557.8|6551.8|6582.4|6576.4|6557.5|6551.5|441
1663597800000|2022-09-19 14:30:00|6558.6|6552.6|6564.8|6558.8|6569.8|6563.8|6549|6543|531
1663598100000|2022-09-19 14:35:00|6565.1|6559.1|6545.9|6539.9|6570.5|6564.5|6539.3|6533.3|429
1663598400000|2022-09-19 14:40:00|6545.5|6539.5|6557.5|6551.5|6561.7|6555.7|6539.7|6533.7|313
1663598700000|2022-09-19 14:45:00|6556.5|6550.5|6557.1|6551.1|6562|6556|6551|6545|312
1663599000000|2022-09-19 14:50:00|6557.5|6551.5|6546.7|6540.7|6565|6559|6541.1|6535.1|415
1663599300000|2022-09-19 14:55:00|6547.6|6541.6|6548.2|6542.2|6557.6|6551.6|6546.4|6540.4|246
1663599600000|2022-09-19 15:00:00|6548.6|6542.6|6544.1|6538.1|6553.4|6547.4|6529.7|6523.7|256
1663599900000|2022-09-19 15:05:00|6544|6538|6528.6|6522.6|6550.2|6544.2|6528.1|6522.1|191
1663600200000|2022-09-19 15:10:00|6529|6523|6536.5|6530.5|6537.3|6531.3|6525|6519|199
1663600500000|2022-09-19 15:15:00|6535.6|6529.6|6514.6|6508.6|6536|6530|6513.6|6507.6|125
1663600800000|2022-09-19 15:20:00|6515|6509|6505.7|6499.7|6520.7|6514.7|6505.2|6499.2|208
1663601100000|2022-09-19 15:25:00|6505.3|6499.3|6499.8|6493.8|6510.1|6504.1|6490|6484|404
1663601400000|2022-09-19 15:30:00|6500.2|6494.2|6496.6|6490.6|6500.6|6494.6|6482.7|6476.7|261
1663601700000|2022-09-19 15:35:00|6496.7|6490.7|6488.1|6482.1|6497.1|6491.1|6477.6|6471.6|248
1663602000000|2022-09-19 15:40:00|6487.1|6481.1|6494.3|6488.3|6496.9|6490.9|6482.9|6476.9|168
1663602300000|2022-09-19 15:45:00|6493.9|6487.9|6503.6|6497.6|6503.7|6497.7|6491.4|6485.4|184
1663602600000|2022-09-19 15:50:00|6502.2|6496.2|6509.8|6503.8|6515.7|6509.7|6501.7|6495.7|232
1663602900000|2022-09-19 15:55:00|6509.9|6503.9|6504.6|6498.6|6510.4|6504.4|6503.9|6497.9|157
1663603200000|2022-09-19 16:00:00|6504.7|6498.7|6508.9|6502.9|6513.4|6507.4|6495.7|6489.7|210
1663603500000|2022-09-19 16:05:00|6508.4|6502.4|6516.9|6510.9|6523.3|6517.3|6506.9|6500.9|212
1663603800000|2022-09-19 16:10:00|6517.7|6511.7|6518.9|6512.9|6522.4|6516.4|6517.4|6511.4|99
1663604100000|2022-09-19 16:15:00|6521.4|6515.4|6525.9|6519.9|6529.4|6523.4|6519.4|6513.4|190
1663604400000|2022-09-19 16:20:00|6526.3|6520.3|6519.9|6513.9|6527.9|6521.9|6519|6513|173
1663604700000|2022-09-19 16:25:00|6518.5|6512.5|6517.7|6511.7|6524.7|6518.7|6515.2|6509.2|269
1663605000000|2022-09-19 16:30:00|6517.3|6511.3|6526.3|6520.3|6528.4|6522.4|6515.7|6509.7|329
1663605300000|2022-09-19 16:35:00|6526.7|6520.7|6520.9|6514.9|6529.9|6523.9|6520.9|6514.9|205
1663605600000|2022-09-19 16:40:00|6520|6514|6507.7|6501.7|6520|6514|6499.7|6493.7|556
1663605900000|2022-09-19 16:45:00|6508|6502|6501.9|6495.9|6510.2|6504.2|6495.2|6489.2|253
1663606200000|2022-09-19 16:50:00|6502.3|6496.3|6491.4|6485.4|6502.9|6496.9|6488.3|6482.3|186
1663606500000|2022-09-19 16:55:00|6491.5|6485.5|6498|6492|6501.5|6495.5|6487.3|6481.3|212
1663606800000|2022-09-19 17:00:00|6497.5|6491.5|6499.3|6493.3|6501.4|6495.4|6494.6|6488.6|116
1663607100000|2022-09-19 17:05:00|6499.4|6493.4|6501|6495|6502.4|6496.4|6495.9|6489.9|119
1663607400000|2022-09-19 17:10:00|6502|6496|6498.1|6492.1|6509.9|6503.9|6497.4|6491.4|108
1663607700000|2022-09-19 17:15:00|6498.6|6492.6|6500.1|6494.1|6502.9|6496.9|6492.1|6486.1|294
1663608000000|2022-09-19 17:20:00|6501.1|6495.1|6508.7|6502.7|6509.9|6503.9|6500.6|6494.6|447
1663608300000|2022-09-19 17:25:00|6507.9|6501.9|6504.6|6498.6|6508.5|6502.5|6502.4|6496.4|143
1663608600000|2022-09-19 17:30:00|6504.2|6498.2|6503.1|6497.1|6511.1|6505.1|6502.1|6496.1|146
1663608900000|2022-09-19 17:35:00|6503.6|6497.6|6500.2|6494.2|6506|6500|6498.1|6492.1|96
1663609200000|2022-09-19 17:40:00|6499.9|6493.9|6502.6|6496.6|6504.1|6498.1|6496.1|6490.1|244
1663609500000|2022-09-19 17:45:00|6501.1|6495.1|6509.4|6503.4|6513.9|6507.9|6500.6|6494.6|147
1663609800000|2022-09-19 17:50:00|6510.4|6504.4|6508.4|6502.4|6512.1|6506.1|6507.2|6501.2|319
1663610100000|2022-09-19 17:55:00|6507.9|6501.9|6508.6|6502.6|6513.2|6507.2|6504.7|6498.7|227
1663610400000|2022-09-19 18:00:00|6508.2|6502.2|6500.8|6494.8|6509.1|6503.1|6499.3|6493.3|296
1663610700000|2022-09-19 18:05:00|6500.3|6494.3|6489.2|6483.2|6500.8|6494.8|6483.3|6477.3|286
1663611000000|2022-09-19 18:10:00|6489.6|6483.6|6495.5|6489.5|6502.8|6496.8|6488.6|6482.6|956
1663611300000|2022-09-19 18:15:00|6495|6489|6509.5|6503.5|6510.1|6504.1|6495|6489|438
1663632000000|2022-09-20 00:00:00|6506.2|6500.2|6512.6|6506.6|6513.2|6507.2|6498.3|6492.3|182
1663632300000|2022-09-20 00:05:00|6513.6|6507.6|6512.5|6506.5|6519.2|6513.2|6511.5|6505.5|29
1663632600000|2022-09-20 00:10:00|6512.1|6506.1|6503.6|6497.6|6512.1|6506.1|6503.6|6497.6|23
1663632900000|2022-09-20 00:15:00|6501.2|6495.2|6496.1|6490.1|6501.7|6495.7|6495.5|6489.5|9
1663633200000|2022-09-20 00:20:00|6496.2|6490.2|6494.5|6488.5|6497.1|6491.1|6494|6488|15
1663633500000|2022-09-20 00:25:00|6494.4|6488.4|6488.6|6482.6|6495.6|6489.6|6487.4|6481.4|106
1663633800000|2022-09-20 00:30:00|6484.8|6478.8|6479.6|6473.6|6486.8|6480.8|6475.8|6469.8|96
1663634100000|2022-09-20 00:35:00|6480.1|6474.1|6481.9|6475.9|6482.1|6476.1|6477.2|6471.2|10
1663634400000|2022-09-20 00:40:00|6482.1|6476.1|6474.1|6468.1|6482.1|6476.1|6473.8|6467.8|9
1663634700000|2022-09-20 00:45:00|6473.6|6467.6|6477.6|6471.6|6482.1|6476.1|6473.1|6467.1|31
1663635000000|2022-09-20 00:50:00|6478.6|6472.6|6479.1|6473.1|6479.6|6473.6|6477.1|6471.1|0
1663635300000|2022-09-20 00:55:00|6479.6|6473.6|6480.1|6474.1|6481.1|6475.1|6478.9|6472.9|3
1663635600000|2022-09-20 01:00:00|6480.4|6474.4|6481.9|6475.9|6488.1|6482.1|6477.5|6471.5|139
1663635900000|2022-09-20 01:05:00|6480.4|6474.4|6475.9|6469.9|6483.9|6477.9|6472|6466|45
1663636200000|2022-09-20 01:10:00|6475.4|6469.4|6483.4|6477.4|6491|6485|6475.4|6469.4|17
1663636500000|2022-09-20 01:15:00|6482.9|6476.9|6486.9|6480.9|6487.4|6481.4|6477.4|6471.4|13
1663636800000|2022-09-20 01:20:00|6487.4|6481.4|6492.4|6486.4|6495.8|6489.8|6483.9|6477.9|12
1663637100000|2022-09-20 01:25:00|6492|6486|6489.4|6483.4|6492.9|6486.9|6485.9|6479.9|8
1663637400000|2022-09-20 01:30:00|6488.4|6482.4|6493.8|6487.8|6493.8|6487.8|6485.4|6478.2|7
1663637700000|2022-09-20 01:35:00|6492.9|6486.9|6488.4|6482.4|6493.8|6487.8|6485.4|6479.4|16
1663638000000|2022-09-20 01:40:00|6487.9|6481.9|6483.9|6477.9|6488.4|6482.4|6479.4|6473.4|18
1663638300000|2022-09-20 01:45:00|6484|6478|6480.5|6474.5|6489|6483|6473.9|6467.9|22
1663638600000|2022-09-20 01:50:00|6480|6474|6480|6474|6482.5|6476.5|6475.4|6469.4|18
1663638900000|2022-09-20 01:55:00|6479.6|6473.6|6475|6469|6482|6476|6473|6467|4
1663639200000|2022-09-20 02:00:00|6475.1|6469.1|6474.5|6468.5|6480.6|6474.6|6474|6468|13
1663639500000|2022-09-20 02:05:00|6474.4|6468.4|6472.5|6466.5|6477|6471|6472|6466|11
1663639800000|2022-09-20 02:10:00|6473.5|6467.5|6479.5|6473.5|6481.4|6475.4|6472.5|6466.5|7
1663640100000|2022-09-20 02:15:00|6479|6473|6479|6473|6480.5|6474.5|6478|6472|0
1663640400000|2022-09-20 02:20:00|6479.4|6473.4|6482.9|6476.9|6483|6477|6479|6473|2
1663640700000|2022-09-20 02:25:00|6483|6477|6483.5|6477.5|6484|6478|6480.5|6474.5|2
1663641000000|2022-09-20 02:30:00|6485|6479|6490.7|6484.7|6496|6490|6485|6479|76
1663641300000|2022-09-20 02:35:00|6491.4|6485.4|6493.2|6487.2|6497.9|6491.9|6488.7|6482.7|11
1663641600000|2022-09-20 02:40:00|6493.6|6487.6|6492.7|6486.7|6493.7|6487.7|6485.9|6479.9|2
1663641900000|2022-09-20 02:45:00|6493.5|6487.5|6483.7|6477.7|6496.2|6490.2|6483.2|6477.2|4
1663642200000|2022-09-20 02:50:00|6484.2|6478.2|6497.1|6491.1|6497.1|6491.1|6484.2|6478.2|6
1663642500000|2022-09-20 02:55:00|6496.7|6490.7|6496.2|6490.2|6497.2|6491.2|6492.7|6486.7|13
1663642800000|2022-09-20 03:00:00|6495.7|6489.7|6503.2|6497.2|6503.2|6497.2|6492.7|6486.7|17
1663643100000|2022-09-20 03:05:00|6502.8|6496.8|6490.7|6484.7|6502.8|6496.8|6490.7|6484.7|26
1663643400000|2022-09-20 03:10:00|6491.1|6485.1|6501|6495|6502|6496|6491.1|6485.1|23
1663643700000|2022-09-20 03:15:00|6502|6496|6500.5|6494.5|6504.1|6498.1|6499.3|6493.3|10
1663644000000|2022-09-20 03:20:00|6501|6495|6497.7|6491.7|6502.5|6496.5|6497|6491|8
1663644300000|2022-09-20 03:25:00|6497.4|6491.4|6498.4|6492.4|6503.1|6497.1|6497.4|6491.4|15
1663644600000|2022-09-20 03:30:00|6498.1|6492.1|6496.4|6490.4|6498.8|6492.8|6496.4|6490.4|2
1663644900000|2022-09-20 03:35:00|6496.1|6490.1|6494.9|6488.9|6498.8|6492.8|6494.9|6488.9|7
1663645200000|2022-09-20 03:40:00|6494.8|6488.8|6486.4|6480.4|6494.8|6488.8|6486.4|6480.4|25
1663645500000|2022-09-20 03:45:00|6487.1|6481.1|6490.9|6484.9|6492.9|6486.9|6486.4|6480.4|2
1663645800000|2022-09-20 03:50:00|6491.4|6485.4|6483.8|6477.8|6492.9|6486.9|6483.8|6477.8|7
1663646100000|2022-09-20 03:55:00|6483.4|6477.4|6476.4|6470.4|6483.8|6477.8|6476.4|6470.4|19
1663646400000|2022-09-20 04:00:00|6476.8|6470.8|6472.9|6466.9|6483.3|6477.3|6472.5|6466.5|12
1663646700000|2022-09-20 04:05:00|6473|6467|6474.8|6468.8|6476.8|6470.8|6468.4|6462.4|19
1663647000000|2022-09-20 04:10:00|6472.8|6466.8|6474.8|6468.8|6478.7|6472.7|6472.8|6466.8|12
1663647300000|2022-09-20 04:15:00|6475.9|6469.9|6473.8|6467.8|6477.3|6471.3|6473.8|6467.8|0
1663647600000|2022-09-20 04:20:00|6473|6467|6471.8|6465.8|6473|6467|6471.8|6465.8|1
1663647900000|2022-09-20 04:25:00|6472.2|6466.2|6472.3|6466.3|6474.2|6468.2|6471.8|6465.8|3
1663648200000|2022-09-20 04:30:00|6472.9|6466.9|6477.3|6471.3|6477.3|6471.3|6472.8|6466.8|3
1663648500000|2022-09-20 04:35:00|6477.4|6471.4|6483.8|6477.8|6483.8|6477.8|6477.4|6471.4|3
1663648800000|2022-09-20 04:40:00|6483.1|6477.1|6481.3|6475.3|6483.1|6477.1|6477.4|6471.4|7
1663649100000|2022-09-20 04:45:00|6482.8|6476.8|6480.3|6474.3|6482.8|6476.8|6480.3|6474.3|1
1663649400000|2022-09-20 04:50:00|6479.8|6473.8|6482.3|6476.3|6482.3|6476.3|6479.8|6473.8|2
1663649700000|2022-09-20 04:55:00|6481.8|6475.8|6481.8|6475.8|6482.3|6476.3|6481.1|6475.1|1
1663650000000|2022-09-20 05:00:00|6481.3|6475.3|6481.8|6475.8|6482.3|6476.3|6480.8|6474.8|1
1663650300000|2022-09-20 05:05:00|6481.1|6475.1|6483.2|6477.2|6483.2|6477.2|6481.1|6475.1|1
1663650600000|2022-09-20 05:10:00|6483.1|6477.1|6481.7|6475.7|6483.2|6477.2|6481.7|6475.7|1
1663650900000|2022-09-20 05:15:00|6481.6|6475.6|6481.7|6475.7|6482.7|6476.7|6479.9|6473.9|12
1663651200000|2022-09-20 05:20:00|6481.2|6475.2|6480.2|6474.2|6481.2|6475.2|6480.2|6474.2|5
1663651500000|2022-09-20 05:25:00|6481.2|6475.2|6483.7|6477.7|6484.1|6478.1|6480.7|6474.7|7
1663651800000|2022-09-20 05:30:00|6484.1|6478.1|6469.9|6463.9|6484.7|6478.7|6468.9|6462.9|21
1663652100000|2022-09-20 05:35:00|6470.2|6464.2|6471.5|6465.5|6473.2|6467.2|6470|6464|3
1663652400000|2022-09-20 05:40:00|6472|6466|6470.9|6464.9|6476.4|6470.4|6470.4|6464.4|6
1663652700000|2022-09-20 05:45:00|6471.4|6465.4|6481.3|6475.3|6482.3|6476.3|6470.9|6464.9|9
1663653000000|2022-09-20 05:50:00|6481.5|6475.5|6493.7|6487.7|6494.2|6488.2|6475.8|6469.8|20
1663653300000|2022-09-20 05:55:00|6493.6|6487.6|6492.8|6486.8|6493.6|6487.6|6488.1|6482.1|12
1663653600000|2022-09-20 06:00:00|6492.7|6486.7|6491.7|6485.7|6494.2|6488.2|6490.7|6484.7|31
1663653900000|2022-09-20 06:05:00|6491.6|6485.6|6491.6|6485.6|6494.7|6488.7|6491|6485|15
1663654200000|2022-09-20 06:10:00|6491.7|6485.7|6484.3|6478.3|6493.2|6487.2|6481.3|6475.3|23
1663654500000|2022-09-20 06:15:00|6484.7|6478.7|6495.2|6489.2|6497.3|6491.3|6481.8|6475.8|16
1663654800000|2022-09-20 06:20:00|6494.6|6488.6|6498.2|6492.2|6498.6|6492.6|6492.7|6486.7|10
1663655100000|2022-09-20 06:25:00|6498.1|6492.1|6498.2|6492.2|6500.9|6494.9|6496.2|6490.2|22
1663655400000|2022-09-20 06:30:00|6497.7|6491.7|6490.4|6484.4|6504.9|6498.9|6490.2|6484.2|32
1663655700000|2022-09-20 06:35:00|6490.6|6484.6|6497.1|6491.1|6497.7|6491.7|6486.1|6480.1|10
1663656000000|2022-09-20 06:40:00|6496.7|6490.7|6491.2|6485.2|6500.6|6494.6|6490.2|6484.2|13
1663656300000|2022-09-20 06:45:00|6491.1|6485.1|6489.3|6483.3|6498.6|6492.6|6486.7|6480.7|10
1663656600000|2022-09-20 06:50:00|6488.8|6482.8|6479.3|6473.3|6489.8|6483.8|6478.3|6472.3|19
1663656900000|2022-09-20 06:55:00|6479.2|6473.2|6475.3|6469.3|6481.3|6475.3|6472.8|6466.8|20
1663657200000|2022-09-20 07:00:00|6474.9|6468.9|6472.3|6466.3|6476.3|6470.3|6468.9|6462.9|96
1663657500000|2022-09-20 07:05:00|6472.2|6466.2|6470.4|6464.4|6474.8|6468.8|6465.3|6459.3|83
1663657800000|2022-09-20 07:10:00|6470.8|6464.8|6486.7|6480.7|6490.2|6484.2|6470.4|6464.4|40
1663658100000|2022-09-20 07:15:00|6486.3|6480.3|6501.3|6495.3|6501.3|6495.3|6483.3|6477.3|41
1663658400000|2022-09-20 07:20:00|6500.9|6494.9|6506.3|6500.3|6512.3|6506.3|6500.9|6494.9|97
1663658700000|2022-09-20 07:25:00|6506.8|6500.8|6504.8|6498.8|6509.8|6503.8|6504.6|6498.6|36
1663659000000|2022-09-20 07:30:00|6505.1|6499.1|6507.8|6501.8|6508.3|6502.3|6500.8|6494.8|12
1663659300000|2022-09-20 07:35:00|6507.4|6501.4|6505.5|6499.5|6508.6|6502.6|6501.8|6495.8|66
1663659600000|2022-09-20 07:40:00|6505.8|6499.8|6516.4|6510.4|6517|6511|6505.8|6499.8|68
1663659900000|2022-09-20 07:45:00|6516.3|6510.3|6513.3|6507.3|6516.3|6510.3|6505.3|6499.3|24
1663660200000|2022-09-20 07:50:00|6513.8|6507.8|6510.8|6504.8|6513.8|6507.8|6507.3|6501.3|21
1663660500000|2022-09-20 07:55:00|6511.1|6505.1|6514.3|6508.3|6515.3|6509.3|6510.6|6504.6|42
1663660800000|2022-09-20 08:00:00|6513.8|6507.8|6511.8|6505.8|6517.3|6511.3|6510.9|6504.9|16
1663661100000|2022-09-20 08:05:00|6511.3|6505.3|6512.4|6506.4|6514.8|6508.8|6509.2|6503.2|46
1663661400000|2022-09-20 08:10:00|6512.2|6506.2|6517.7|6511.7|6517.7|6511.7|6506.7|6500.7|37
1663661700000|2022-09-20 08:15:00|6516.3|6510.3|6511.9|6505.9|6518|6512|6506.7|6500.7|29
1663662000000|2022-09-20 08:20:00|6510.9|6504.9|6524.1|6518.1|6525.1|6519.1|6509.9|6503.9|64
1663662300000|2022-09-20 08:25:00|6524.5|6518.5|6516.9|6510.9|6528.1|6522.1|6512.4|6506.4|84
1663662600000|2022-09-20 08:30:00|6516.7|6510.7|6534.2|6528.2|6534.2|6528.2|6516.7|6510.7|33
1663662900000|2022-09-20 08:35:00|6533.8|6527.8|6532.7|6526.7|6536.7|6530.7|6530.7|6524.7|42
1663663200000|2022-09-20 08:40:00|6532.2|6526.2|6533.2|6527.2|6537.2|6531.2|6531.2|6525.2|45
1663663500000|2022-09-20 08:45:00|6532.7|6526.7|6519.1|6513.1|6533.7|6527.7|6517.2|6511.2|78
1663663800000|2022-09-20 08:50:00|6518.3|6512.3|6522.5|6516.5|6532.2|6526.2|6518.3|6512.3|47
1663664100000|2022-09-20 08:55:00|6522|6516|6527.8|6521.8|6527.8|6521.8|6521.3|6515.3|29
1663664400000|2022-09-20 09:00:00|6529.1|6523.1|6521.2|6515.2|6531.3|6525.3|6520.1|6514.1|54
1663664700000|2022-09-20 09:05:00|6521.1|6515.1|6524.9|6518.9|6524.9|6518.9|6518.7|6512.7|79
1663665000000|2022-09-20 09:10:00|6525.2|6519.2|6523.2|6517.2|6526.7|6520.7|6521.3|6515.3|48
1663665300000|2022-09-20 09:15:00|6522.9|6516.9|6525.4|6519.4|6526.4|6520.4|6518.3|6512.3|86
1663665600000|2022-09-20 09:20:00|6524.4|6518.4|6521.9|6515.9|6525.1|6519.1|6520.9|6514.9|14
1663665900000|2022-09-20 09:25:00|6521.1|6515.1|6511.4|6505.4|6526.4|6520.4|6510.9|6504.9|52
1663666200000|2022-09-20 09:30:00|6510.9|6504.9|6511.9|6505.9|6514.8|6508.8|6505.9|6499.9|27
1663666500000|2022-09-20 09:35:00|6512.3|6506.3|6497.4|6491.4|6512.4|6506.4|6487.9|6481.9|108
1663666800000|2022-09-20 09:40:00|6497.8|6491.8|6483.7|6477.7|6498.7|6492.7|6483.7|6477.7|46
1663667100000|2022-09-20 09:45:00|6482.8|6476.8|6483.2|6477.2|6486.2|6480.2|6474.3|6468.3|61
1663667400000|2022-09-20 09:50:00|6484.2|6478.2|6482.2|6476.2|6485.2|6479.2|6478.7|6472.7|33
1663667700000|2022-09-20 09:55:00|6482|6476|6487.7|6481.7|6487.7|6481.7|6480.7|6474.7|34
1663668000000|2022-09-20 10:00:00|6487.2|6481.2|6481.2|6475.2|6489|6483|6479.3|6473.3|22
1663668300000|2022-09-20 10:05:00|6480.7|6474.7|6485.8|6479.8|6487.7|6481.7|6479.3|6473.3|30
1663668600000|2022-09-20 10:10:00|6485.3|6479.3|6487.8|6481.8|6491.7|6485.7|6483.9|6477.9|6
1663668900000|2022-09-20 10:15:00|6487.3|6481.3|6488.2|6482.2|6491.2|6485.2|6485.8|6479.8|14
1663669200000|2022-09-20 10:20:00|6488.5|6482.5|6488.9|6482.9|6489.4|6483.4|6484.7|6478.7|61
1663669500000|2022-09-20 10:25:00|6489.3|6483.3|6498.3|6492.3|6501.7|6495.7|6489.3|6483.3|30
1663669800000|2022-09-20 10:30:00|6498.6|6492.6|6499.6|6493.6|6500.1|6494.1|6495.1|6489.1|2
1663670100000|2022-09-20 10:35:00|6499.1|6493.1|6492.6|6486.6|6500.6|6494.6|6492.6|6486.6|2
1663670400000|2022-09-20 10:40:00|6492.1|6486.1|6487.4|6481.4|6492.1|6486.1|6486.1|6480.1|30
1663670700000|2022-09-20 10:45:00|6486.9|6480.9|6490.4|6484.4|6491.5|6484.9|6485.4|6479.3|9
1663671000000|2022-09-20 10:50:00|6490.7|6484.7|6486.1|6480.1|6493.1|6487.1|6483.2|6477.2|19
1663671300000|2022-09-20 10:55:00|6486.6|6480.6|6484.6|6478.6|6494.4|6488.4|6484.1|6478.1|81
1663671600000|2022-09-20 11:00:00|6485.6|6479.6|6485.6|6479.6|6486.6|6480.6|6483.1|6477.1|3
1663671900000|2022-09-20 11:05:00|6485.1|6479.1|6482.6|6476.6|6485.1|6479.1|6479.2|6473.2|14
1663672200000|2022-09-20 11:10:00|6482.5|6476.5|6480.6|6474.6|6482.6|6476.6|6478.6|6472.6|13
1663672500000|2022-09-20 11:15:00|6481|6475|6485.1|6479.1|6485.6|6479.6|6480.1|6474.1|70
1663672800000|2022-09-20 11:20:00|6484.7|6478.7|6479.6|6473.6|6485.6|6479.6|6478.1|6472.1|9
1663673100000|2022-09-20 11:25:00|6480|6474|6481.6|6475.6|6481.6|6475.6|6479.1|6473.1|13
1663673400000|2022-09-20 11:30:00|6481.2|6475.2|6481.1|6475.1|6486.6|6480.6|6480.5|6474.5|28
1663673700000|2022-09-20 11:35:00|6481.2|6475.2|6470.6|6464.6|6483.2|6477.2|6467.6|6461.6|44
1663674000000|2022-09-20 11:40:00|6471|6465|6470.2|6464.2|6473.6|6467.6|6466.1|6460.1|18
1663674300000|2022-09-20 11:45:00|6472.1|6466.1|6470.1|6464.1|6474.5|6468.5|6466.6|6460.6|12
1663674600000|2022-09-20 11:50:00|6469.7|6463.7|6467.3|6461.3|6471.1|6465.1|6460.8|6454.8|26
1663674900000|2022-09-20 11:55:00|6467|6461|6466|6460|6467.8|6461.8|6461.7|6455.7|43
1663675200000|2022-09-20 12:00:00|6465.8|6459.8|6455.5|6449.5|6470.3|6464.3|6453.1|6447.1|79
1663675500000|2022-09-20 12:05:00|6454.8|6448.8|6444.8|6438.8|6454.8|6448.8|6441.8|6435.8|117
1663675800000|2022-09-20 12:10:00|6445.3|6439.3|6458.3|6452.3|6459.3|6453.3|6445.3|6439.3|40
1663676100000|2022-09-20 12:15:00|6457.6|6451.6|6467.4|6461.4|6468.2|6462.2|6456.3|6450.3|30
1663676400000|2022-09-20 12:20:00|6466.4|6460.4|6460.9|6454.9|6466.4|6460.4|6458.9|6452.9|47
1663676700000|2022-09-20 12:25:00|6462.4|6456.4|6465.3|6459.3|6468.3|6462.3|6459.3|6453.3|91
1663677000000|2022-09-20 12:30:00|6465.7|6459.7|6457.3|6451.3|6467.7|6461.7|6456.3|6450.3|45
1663677300000|2022-09-20 12:35:00|6457.2|6451.2|6464.8|6458.8|6467.7|6461.7|6457.2|6451.2|54
1663677600000|2022-09-20 12:40:00|6464.1|6458.1|6467.7|6461.7|6468.2|6462.2|6461.8|6455.8|75
1663680600000|2022-09-20 13:30:00|6451.6|6445.6|6459.6|6453.6|6465.2|6459.2|6424|6418|1145
1663680900000|2022-09-20 13:35:00|6458|6452|6424|6418|6459|6453|6419|6413|491
1663681200000|2022-09-20 13:40:00|6424.7|6418.7|6421.4|6415.4|6432.6|6426.6|6404.1|6398.1|704
1663681500000|2022-09-20 13:45:00|6420.4|6414.4|6421.7|6415.7|6438.2|6432.2|6408.7|6402.7|383
1663681800000|2022-09-20 13:50:00|6422.7|6416.7|6434.5|6428.5|6439|6433|6415.7|6409.7|505
1663682100000|2022-09-20 13:55:00|6434.9|6428.9|6426.9|6420.9|6437|6431|6422.5|6416.5|459
1663682400000|2022-09-20 14:00:00|6427.1|6421.1|6431|6425|6435|6429|6423.9|6417.9|343
1663682700000|2022-09-20 14:05:00|6430.5|6424.5|6449.5|6443.5|6462.3|6456.3|6428.5|6422.5|636
1663683000000|2022-09-20 14:10:00|6450.5|6444.5|6441.8|6435.8|6455.5|6449.5|6440.8|6434.8|499
1663683300000|2022-09-20 14:15:00|6442.1|6436.1|6447.6|6441.6|6452.6|6446.6|6439.8|6433.8|460
1663683600000|2022-09-20 14:20:00|6448.1|6442.1|6457.9|6451.9|6467.4|6461.4|6446.6|6440.6|554
1663683900000|2022-09-20 14:25:00|6459.1|6453.1|6459.9|6453.9|6463.8|6457.8|6451.8|6445.8|318
1663684200000|2022-09-20 14:30:00|6461.8|6455.8|6474.9|6468.9|6488.8|6482.8|6456.9|6450.9|515
1663684500000|2022-09-20 14:35:00|6475.3|6469.3|6476.4|6470.4|6482.9|6476.9|6460.4|6454.4|324
1663684800000|2022-09-20 14:40:00|6476.1|6470.1|6488.8|6482.8|6497.4|6491.4|6474.6|6468.6|332
1663685100000|2022-09-20 14:45:00|6488.3|6482.3|6501.6|6495.6|6501.9|6495.9|6485.8|6479.8|338
1663685400000|2022-09-20 14:50:00|6501.4|6495.4|6498.9|6492.9|6515.4|6509.4|6496.6|6490.6|366
1663685700000|2022-09-20 14:55:00|6499.4|6493.4|6493.4|6487.4|6506.3|6500.3|6492.9|6486.9|751
1663686000000|2022-09-20 15:00:00|6494.1|6488.1|6494.5|6488.5|6499.4|6493.4|6485.3|6479.3|306
1663686300000|2022-09-20 15:05:00|6494.9|6488.9|6530.8|6524.8|6536.9|6530.9|6494.9|6488.9|770
1663686600000|2022-09-20 15:10:00|6530.9|6524.9|6524.4|6518.4|6536.7|6530.7|6521.1|6515.1|279
1663686900000|2022-09-20 15:15:00|6524.8|6518.8|6552.6|6546.6|6562.6|6556.6|6524.8|6518.8|616
1663687200000|2022-09-20 15:20:00|6552.5|6546.5|6548.3|6542.3|6557.9|6551.9|6539.4|6533.4|344
1663687500000|2022-09-20 15:25:00|6546.5|6540.5|6542.6|6536.6|6560.1|6554.1|6538.6|6532.6|369
1663687800000|2022-09-20 15:30:00|6542.1|6536.1|6546|6540|6553.3|6547.3|6539.7|6533.7|382
1663688100000|2022-09-20 15:35:00|6545.4|6539.4|6554.4|6548.4|6560.2|6554.2|6540.6|6534.6|280
1663688400000|2022-09-20 15:40:00|6554|6548|6558.4|6552.4|6563.4|6557.4|6547.8|6541.8|291
1663688700000|2022-09-20 15:45:00|6558.5|6552.5|6559.4|6553.4|6564.4|6558.4|6554|6548|292
1663689000000|2022-09-20 15:50:00|6560.4|6554.4|6556|6550|6564.2|6558.2|6552.1|6546.1|585
1663689300000|2022-09-20 15:55:00|6556.1|6550.1|6528.4|6522.4|6557|6551|6522.9|6516.9|309
1663689600000|2022-09-20 16:00:00|6529.9|6523.9|6538.4|6532.4|6540.2|6534.2|6521.4|6515.4|282
1663689900000|2022-09-20 16:05:00|6538.7|6532.7|6542|6536|6544.1|6538.1|6527.3|6521.3|333
1663690200000|2022-09-20 16:10:00|6542.6|6536.6|6553.7|6547.7|6553.8|6547.8|6540.2|6534.2|265
1663690500000|2022-09-20 16:15:00|6553.6|6547.6|6547.8|6541.8|6559.2|6553.2|6547.8|6541.8|267
1663690800000|2022-09-20 16:20:00|6548.2|6542.2|6538.6|6532.6|6553.3|6547.3|6538.6|6532.6|231
1663691100000|2022-09-20 16:25:00|6538.1|6532.1|6541.6|6535.6|6551.1|6545.1|6537.6|6531.6|316
1663691400000|2022-09-20 16:30:00|6541.9|6535.9|6548.8|6542.8|6553.6|6547.6|6540.1|6534.1|240
1663691700000|2022-09-20 16:35:00|6548.5|6542.5|6547.3|6541.3|6551.3|6545.3|6543.6|6537.6|203
1663692000000|2022-09-20 16:40:00|6546.8|6540.8|6565.9|6559.9|6565.9|6559.9|6546.8|6540.8|477
1663692300000|2022-09-20 16:45:00|6565.8|6559.8|6564.1|6558.1|6566.4|6560.4|6557.9|6551.9|264
1663692600000|2022-09-20 16:50:00|6564.8|6558.8|6565.6|6559.6|6565.6|6559.6|6558.1|6552.1|197
1663692900000|2022-09-20 16:55:00|6565.1|6559.1|6571.7|6565.7|6575.3|6569.3|6562.2|6556.2|315
1663693200000|2022-09-20 17:00:00|6571.8|6565.8|6563.7|6557.7|6575.9|6569.9|6562.3|6556.3|254
1663693500000|2022-09-20 17:05:00|6563.3|6557.3|6574.6|6568.6|6578.2|6572.2|6563.3|6557.3|309
1663693800000|2022-09-20 17:10:00|6574.3|6568.3|6573.6|6567.6|6578.8|6572.8|6564.5|6558.5|294
1663694100000|2022-09-20 17:15:00|6573.3|6567.3|6574.2|6568.2|6581.4|6575.4|6573.3|6567.3|272
1663694400000|2022-09-20 17:20:00|6574|6568|6576.7|6570.7|6577.2|6571.2|6568.6|6562.6|468
1663694700000|2022-09-20 17:25:00|6576.6|6570.6|6571.5|6565.5|6583.9|6577.9|6569.5|6563.5|157
1663695000000|2022-09-20 17:30:00|6571.2|6565.2|6561.4|6555.4|6572|6566|6560.9|6554.9|154
1663695300000|2022-09-20 17:35:00|6561.8|6555.8|6565|6559|6568.9|6562.9|6561.2|6555.2|167
1663695600000|2022-09-20 17:40:00|6566.5|6560.5|6571.1|6565.1|6579.4|6573.4|6564.6|6558.6|661
1663695900000|2022-09-20 17:45:00|6570.8|6564.8|6568|6562|6572.3|6566.3|6565.8|6559.8|143
1663696200000|2022-09-20 17:50:00|6568.5|6562.5|6569.4|6563.4|6572.2|6566.2|6565|6559|232
1663696500000|2022-09-20 17:55:00|6569.2|6563.2|6561.3|6555.3|6575.5|6569.5|6559.3|6553.3|308
1663696800000|2022-09-20 18:00:00|6561.6|6555.6|6561.4|6555.4|6564.9|6558.9|6557.9|6551.9|238
1663697100000|2022-09-20 18:05:00|6561.5|6555.5|6565.6|6559.6|6572.6|6566.6|6561.4|6555.4|510
1663697400000|2022-09-20 18:10:00|6565.1|6559.1|6572.5|6566.5|6573.5|6567.5|6548.3|6542.3|1068
1663697700000|2022-09-20 18:15:00|6572.6|6566.6|6564.2|6558.2|6572.6|6566.6|6556|6550|356
1663718400000|2022-09-21 00:00:00|6553.4|6547.4|6527.4|6521.4|6555.7|6549.7|6522.3|6516.3|236
1663718700000|2022-09-21 00:05:00|6526.9|6520.9|6524.7|6518.7|6528.3|6522.3|6517.8|6511.8|94
1663719000000|2022-09-21 00:10:00|6525|6519|6537.9|6531.9|6539.3|6533.3|6525|6519|57
1663719300000|2022-09-21 00:15:00|6537.6|6531.6|6528|6522|6537.6|6531.6|6521.3|6515.3|19
1663719600000|2022-09-21 00:20:00|6528.2|6522.2|6527|6521|6534.3|6528.3|6525.5|6519.5|16
1663719900000|2022-09-21 00:25:00|6527.4|6521.4|6537.5|6531.5|6538|6532|6526|6520|31
1663720200000|2022-09-21 00:30:00|6537.4|6531.4|6537|6531|6539|6533|6536.5|6530.5|9
1663720500000|2022-09-21 00:35:00|6536.9|6530.9|6537|6531|6540|6534|6534.5|6528.5|16
1663720800000|2022-09-21 00:40:00|6536.5|6530.5|6535|6529|6537.4|6531.4|6534|6528|3
1663721100000|2022-09-21 00:45:00|6535.9|6529.9|6520.7|6514.7|6537.5|6531.5|6517.2|6511.2|60
1663721400000|2022-09-21 00:50:00|6519.7|6513.7|6523.7|6517.7|6525.2|6519.2|6518.2|6512.2|13
1663721700000|2022-09-21 00:55:00|6523.6|6517.6|6521.7|6515.7|6527.9|6521.9|6520.7|6514.7|10
1663722000000|2022-09-21 01:00:00|6521.4|6515.4|6524.7|6518.7|6530.2|6524.2|6518.4|6512.4|33
1663722300000|2022-09-21 01:05:00|6524.4|6518.4|6523.7|6517.7|6530.2|6524.2|6521.7|6515.7|5
1663722600000|2022-09-21 01:10:00|6524.2|6518.2|6523.5|6517.5|6528.2|6522.2|6521.7|6515.7|8
1663722900000|2022-09-21 01:15:00|6523.2|6517.2|6521.2|6515.2|6524.7|6518.7|6519.2|6513.2|4
1663723200000|2022-09-21 01:20:00|6521.7|6515.7|6525.7|6519.7|6530.2|6524.2|6521.2|6515.2|4
1663723500000|2022-09-21 01:25:00|6526.2|6520.2|6527.2|6521.2|6530.9|6524.9|6525.2|6519.2|6
1663723800000|2022-09-21 01:30:00|6527.7|6521.7|6525|6519|6528.7|6522.7|6516.2|6510.2|15
1663724100000|2022-09-21 01:35:00|6525.6|6519.6|6523.1|6517.1|6530.1|6524.1|6521.6|6515.6|17
1663724400000|2022-09-21 01:40:00|6523.7|6517.7|6529.1|6523.1|6530.6|6524.6|6522.6|6516.6|5
1663724700000|2022-09-21 01:45:00|6529|6523|6532.6|6526.6|6533.9|6527.9|6527.1|6521.1|27
1663725000000|2022-09-21 01:50:00|6532.3|6526.3|6530|6524|6532.6|6526.6|6529.1|6523.1|12
1663725300000|2022-09-21 01:55:00|6530.1|6524.1|6517.6|6511.6|6530.1|6524.1|6517.1|6511.1|40
1663725600000|2022-09-21 02:00:00|6518.1|6512.1|6518.6|6512.6|6525.5|6519.5|6518.1|6512.1|12
1663725900000|2022-09-21 02:05:00|6519.1|6513.1|6523.2|6517.2|6525.7|6519.7|6516.4|6510.4|27
1663726200000|2022-09-21 02:10:00|6524.2|6518.2|6538|6532|6544.5|6538.5|6523.2|6517.2|58
1663726500000|2022-09-21 02:15:00|6536|6530|6535.9|6529.9|6537.5|6531.5|6533.9|6527.9|19
1663726800000|2022-09-21 02:20:00|6536.3|6530.3|6538.9|6532.9|6538.9|6532.9|6533.9|6527.9|33
1663727100000|2022-09-21 02:25:00|6538.4|6532.4|6537.9|6531.9|6539.4|6533.4|6536.4|6530.4|3
1663727400000|2022-09-21 02:30:00|6538.9|6532.9|6540.4|6534.4|6550.2|6544.2|6535.4|6529.4|50
1663727700000|2022-09-21 02:35:00|6540.8|6534.8|6551.9|6545.9|6555.4|6549.4|6537.9|6531.9|56
1663728000000|2022-09-21 02:40:00|6552.1|6546.1|6560.6|6554.6|6561.6|6555.6|6550.7|6544.7|37
1663728300000|2022-09-21 02:45:00|6560.2|6554.2|6563.6|6557.6|6563.6|6557.6|6554.3|6548.3|12
1663728600000|2022-09-21 02:50:00|6564.2|6558.2|6568.6|6562.6|6569.1|6563.1|6564.1|6558.1|10
1663728900000|2022-09-21 02:55:00|6568.7|6562.7|6566.1|6560.1|6569.6|6563.6|6562.6|6556.6|8
1663729200000|2022-09-21 03:00:00|6566.4|6560.4|6570|6564|6571.7|6565.7|6565.6|6559.6|32
1663729500000|2022-09-21 03:05:00|6569.5|6563.5|6564.7|6558.7|6571.7|6565.7|6564.7|6558.7|13
1663729800000|2022-09-21 03:10:00|6564.3|6558.3|6560.7|6554.7|6566.7|6560.7|6558.7|6552.7|7
1663730100000|2022-09-21 03:15:00|6561|6555|6551|6545|6561.2|6555.2|6551|6545|19
1663730400000|2022-09-21 03:20:00|6550.7|6544.7|6558.7|6552.7|6562.3|6556.3|6546.2|6540.2|26
1663730700000|2022-09-21 03:25:00|6559.7|6553.7|6560.2|6554.2|6561.7|6555.7|6556.3|6550.3|7
1663731000000|2022-09-21 03:30:00|6559|6553|6556.2|6550.2|6561.7|6555.7|6556.2|6550.2|4
1663731300000|2022-09-21 03:35:00|6554.3|6548.3|6557.2|6551.2|6560.3|6554.3|6553.2|6547.2|11
1663731600000|2022-09-21 03:40:00|6556.7|6550.7|6556.2|6550.2|6558.1|6552.1|6556.2|6550.2|2
1663731900000|2022-09-21 03:45:00|6556.4|6550.4|6559|6553|6559.5|6553.5|6556.4|6550.4|4
1663732200000|2022-09-21 03:50:00|6558.6|6552.6|6559.1|6553.1|6559.6|6553.6|6556.6|6550.6|2
1663732500000|2022-09-21 03:55:00|6558|6552|6558|6552|6560.1|6554.1|6549.6|6543.6|18
1663732800000|2022-09-21 04:00:00|6558.3|6552.3|6557|6551|6562.9|6556.9|6555.8|6549.8|10
1663733100000|2022-09-21 04:05:00|6557.1|6551.1|6551.1|6545.1|6557.1|6551.1|6550.3|6544.3|5
1663733400000|2022-09-21 04:10:00|6550.6|6544.6|6551|6545|6555.1|6549.1|6547|6541|7
1663733700000|2022-09-21 04:15:00|6551.5|6545.5|6556.5|6550.5|6557|6551|6551|6545|32
1663734000000|2022-09-21 04:20:00|6555.6|6549.6|6548.5|6542.5|6555.6|6549.6|6546|6540|41
1663734300000|2022-09-21 04:25:00|6549|6543|6555.9|6549.9|6557.5|6551.5|6547|6541|16
1663734600000|2022-09-21 04:30:00|6556.2|6550.2|6565.4|6559.4|6566.4|6560.4|6553.5|6547.5|50
1663734900000|2022-09-21 04:35:00|6565|6559|6564|6558|6565|6559|6564|6558|1
1663735200000|2022-09-21 04:40:00|6564.5|6558.5|6564.5|6558.5|6565.3|6559.3|6564.5|6558.5|2
1663735500000|2022-09-21 04:45:00|6564.1|6558.1|6561.8|6555.8|6564.1|6558.1|6561.8|6555.8|2
1663735800000|2022-09-21 04:50:00|6560.5|6554.5|6558|6552|6561.8|6555.8|6558|6552|5
1663736100000|2022-09-21 04:55:00|6559.2|6553.2|6558.8|6552.8|6559.3|6553.3|6558.5|6552.5|1
1663736400000|2022-09-21 05:00:00|6559.3|6553.3|6551|6545|6559.7|6553.7|6550|6544|1
1663736700000|2022-09-21 05:05:00|6552.1|6546.1|6554.6|6548.6|6558.1|6552.1|6552.1|6546.1|13
1663737000000|2022-09-21 05:10:00|6554.5|6548.5|6561|6555|6561|6555|6554.5|6548.5|2
1663737300000|2022-09-21 05:15:00|6561.5|6555.5|6560.5|6554.5|6564|6558|6560|6554|1
1663737600000|2022-09-21 05:20:00|6560|6554|6562.4|6556.4|6563.9|6557.9|6560|6554|1
1663737900000|2022-09-21 05:25:00|6562.8|6556.8|6564.3|6558.3|6566.2|6560.2|6561.3|6555.3|5
1663738200000|2022-09-21 05:30:00|6564.8|6558.8|6560.3|6554.3|6564.8|6558.8|6554.4|6548.4|7
1663738500000|2022-09-21 05:35:00|6560.9|6554.9|6562.8|6556.8|6565.6|6559.6|6558.8|6552.8|14
1663738800000|2022-09-21 05:40:00|6562.9|6556.9|6562.9|6556.9|6566.4|6560.4|6561.9|6555.9|2
1663739100000|2022-09-21 05:45:00|6563.4|6557.4|6566.9|6560.9|6566.9|6560.9|6563.4|6557.4|2
1663739400000|2022-09-21 05:50:00|6567.4|6561.4|6569|6563|6571.3|6565.3|6567.4|6561.4|16
1663739700000|2022-09-21 05:55:00|6568.5|6562.5|6565|6559|6569|6563|6564.5|6558.5|22
1663740000000|2022-09-21 06:00:00|6564.9|6558.9|6569.5|6563.5|6569.5|6563.5|6560.5|6554.5|22
1663740300000|2022-09-21 06:05:00|6569.2|6563.2|6574.1|6568.1|6576.4|6570.4|6567.5|6561.5|64
1663740600000|2022-09-21 06:10:00|6574|6568|6589.4|6583.4|6591|6585|6574|6568|79
1663740900000|2022-09-21 06:15:00|6590|6584|6591.9|6585.9|6596.2|6590.2|6585.5|6579.5|64
1663741200000|2022-09-21 06:20:00|6592.4|6586.4|6596.9|6590.9|6602.2|6596.2|6592.4|6586.4|38
1663741500000|2022-09-21 06:25:00|6596.5|6590.5|6611.9|6605.9|6613.9|6607.9|6595.4|6589.4|102
1663741800000|2022-09-21 06:30:00|6609.9|6603.9|6623.3|6617.3|6627.1|6621.1|6605.5|6599.5|225
1663742100000|2022-09-21 06:35:00|6623.7|6617.7|6626.6|6620.6|6627.7|6621.7|6621.7|6615.7|354
1663742400000|2022-09-21 06:40:00|6626.7|6620.7|6622.2|6616.2|6627.7|6621.7|6619|6613|166
1663742700000|2022-09-21 06:45:00|6622.3|6616.3|6615.5|6609.5|6623.2|6617.2|6610.6|6604.6|88
1663743000000|2022-09-21 06:50:00|6615|6609|6609.3|6603.3|6619.3|6613.3|6604.3|6598.3|129
1663743300000|2022-09-21 06:55:00|6608.8|6602.8|6613.2|6607.2|6614.2|6608.2|6608.4|6602.4|59
1663743600000|2022-09-21 07:00:00|6613.3|6607.3|6608.4|6602.4|6620.3|6614.3|6608.3|6602.3|71
1663743900000|2022-09-21 07:05:00|6610.4|6604.4|6619.2|6613.2|6622.9|6616.9|6610.4|6604.4|66
1663744200000|2022-09-21 07:10:00|6617.8|6611.8|6616.9|6610.9|6627.4|6621.4|6616.6|6610.6|257
1663744500000|2022-09-21 07:15:00|6617.3|6611.3|6616.7|6610.7|6621.4|6615.4|6614.4|6608.4|28
1663744800000|2022-09-21 07:20:00|6617.1|6611.1|6597.6|6591.6|6622.7|6616.7|6597.6|6591.6|110
1663745100000|2022-09-21 07:25:00|6598.6|6592.6|6603.1|6597.1|6614.6|6608.6|6595.6|6589.6|61
1663745400000|2022-09-21 07:30:00|6603.6|6597.6|6608.7|6602.7|6610.1|6604.1|6599.1|6593.1|17
1663745700000|2022-09-21 07:35:00|6609.2|6603.2|6612.2|6606.2|6612.5|6606.5|6603.7|6597.7|30
1663746000000|2022-09-21 07:40:00|6612.9|6606.9|6638.9|6632.9|6644.1|6638.1|6612.9|6606.9|106
1663746300000|2022-09-21 07:45:00|6639.3|6633.3|6646.4|6640.4|6653.4|6647.4|6635.4|6629.4|84
1663746600000|2022-09-21 07:50:00|6645.4|6639.4|6639|6633|6646.9|6640.9|6637.9|6631.9|58
1663746900000|2022-09-21 07:55:00|6638.4|6632.4|6638.3|6632.3|6644.9|6638.9|6634.5|6628.5|82
1663747200000|2022-09-21 08:00:00|6638.4|6632.4|6635.8|6629.8|6640.4|6634.4|6630.9|6624.9|48
1663747500000|2022-09-21 08:05:00|6635.4|6629.4|6637.6|6631.6|6640.5|6634.5|6630.9|6624.9|62
1663747800000|2022-09-21 08:10:00|6637.8|6631.8|6638.9|6632.9|6641.4|6635.4|6634.9|6628.9|16
1663748100000|2022-09-21 08:15:00|6639.4|6633.4|6637.6|6631.6|6644.8|6638.8|6635.9|6629.9|27
1663748400000|2022-09-21 08:20:00|6637.3|6631.3|6635.9|6629.9|6638.4|6632.4|6632.4|6626.4|28
1663748700000|2022-09-21 08:25:00|6635.5|6629.5|6636.4|6630.4|6638.4|6632.4|6633.9|6627.9|5
1663749000000|2022-09-21 08:30:00|6636.9|6630.9|6643.9|6637.9|6647.9|6641.9|6636.4|6630.4|16
1663749300000|2022-09-21 08:35:00|6643.4|6637.4|6635.9|6629.9|6643.4|6637.4|6633.9|6627.9|60
1663749600000|2022-09-21 08:40:00|6635.5|6629.5|6634.4|6628.4|6640.4|6634.4|6633.5|6627.5|22
1663749900000|2022-09-21 08:45:00|6634.7|6628.7|6631.7|6625.7|6634.9|6628.9|6624.4|6618.4|54
1663750200000|2022-09-21 08:50:00|6631.9|6625.9|6607.9|6601.9|6633.4|6627.4|6606.9|6600.9|128
1663750500000|2022-09-21 08:55:00|6607.5|6601.5|6615.4|6609.4|6615.9|6609.9|6594.4|6588.4|64
1663750800000|2022-09-21 09:00:00|6614.9|6608.9|6623.9|6617.9|6624.4|6618.4|6612.9|6606.9|47
1663751100000|2022-09-21 09:05:00|6624.2|6618.2|6622.7|6616.7|6625.9|6619.9|6618.8|6612.8|39
1663751400000|2022-09-21 09:10:00|6623.1|6617.1|6629.7|6623.7|6629.8|6623.8|6620.8|6614.8|24
1663751700000|2022-09-21 09:15:00|6629.8|6623.8|6625.3|6619.3|6635.2|6629.2|6622.7|6616.7|49
1663752000000|2022-09-21 09:20:00|6625.7|6619.7|6634.2|6628.2|6641.3|6635.3|6625.7|6619.7|85
1663752300000|2022-09-21 09:25:00|6633.7|6627.7|6622.8|6616.8|6634.2|6628.2|6622.8|6616.8|24
1663752600000|2022-09-21 09:30:00|6623.8|6617.8|6631.7|6625.7|6632.6|6626.6|6622.3|6616.3|23
1663752900000|2022-09-21 09:35:00|6631.6|6625.6|6625.8|6619.8|6631.6|6625.6|6624.2|6618.2|37
1663753200000|2022-09-21 09:40:00|6625.2|6619.2|6631.6|6625.6|6634.8|6628.8|6624.8|6618.8|14
1663753500000|2022-09-21 09:45:00|6632.1|6626.1|6635.8|6629.8|6636.6|6630.6|6629.2|6623.2|11
1663753800000|2022-09-21 09:50:00|6635.7|6629.7|6631.7|6625.7|6635.7|6629.7|6629|6623|20
1663754100000|2022-09-21 09:55:00|6632|6626|6629.3|6623.3|6632.2|6626.2|6627.8|6621.8|21
1663754400000|2022-09-21 10:00:00|6629.7|6623.7|6636.5|6630.5|6638.4|6632.4|6629.2|6623.2|43
1663754700000|2022-09-21 10:05:00|6636|6630|6629.3|6623.3|6637|6631|6627|6621|80
1663755000000|2022-09-21 10:10:00|6628.9|6622.9|6623.2|6617.2|6632.3|6626.3|6623.2|6617.2|18
1663755300000|2022-09-21 10:15:00|6626.7|6620.7|6633.5|6627.5|6635.4|6629.4|6624.3|6618.3|48
1663755600000|2022-09-21 10:20:00|6633.2|6627.2|6642|6636|6643.5|6637.5|6632.5|6626.5|26
1663755900000|2022-09-21 10:25:00|6642.2|6636.2|6643.3|6637.3|6644.6|6638.6|6639|6633|18
1663756200000|2022-09-21 10:30:00|6643.8|6637.8|6637.2|6631.2|6644.3|6638.3|6631.6|6625.6|25
1663756500000|2022-09-21 10:35:00|6636.9|6630.9|6632.1|6626.1|6640.1|6634.1|6631.2|6625.2|14
1663756800000|2022-09-21 10:40:00|6634.7|6628.7|6640.2|6634.2|6640.2|6634.2|6633.7|6627.7|13
1663757100000|2022-09-21 10:45:00|6640.6|6634.6|6637.2|6631.2|6642.6|6636.6|6635.5|6629.5|8
1663757400000|2022-09-21 10:50:00|6637.6|6631.6|6643.1|6637.1|6644.7|6638.7|6636.2|6630.2|7
1663757700000|2022-09-21 10:55:00|6643.8|6637.8|6641.7|6635.7|6646|6640|6641.7|6635.7|16
1663758000000|2022-09-21 11:00:00|6642.2|6636.2|6636.7|6630.7|6643.2|6637.2|6634.4|6628.4|37
1663758300000|2022-09-21 11:05:00|6636.2|6630.2|6635.7|6629.7|6638.2|6632.2|6632.9|6626.9|27
1663758600000|2022-09-21 11:10:00|6635.9|6629.9|6633.2|6627.2|6636.2|6630.2|6629.9|6623.9|16
1663758900000|2022-09-21 11:15:00|6632.7|6626.7|6645.4|6639.4|6645.9|6639.9|6632.1|6626.1|77
1663759200000|2022-09-21 11:20:00|6645.3|6639.3|6641.4|6635.4|6649.9|6643.9|6640.3|6634.3|47
1663759500000|2022-09-21 11:25:00|6641.9|6635.9|6636.9|6630.9|6641.9|6635.9|6636.9|6630.9|43
1663759800000|2022-09-21 11:30:00|6637.4|6631.4|6644.9|6638.9|6648.9|6642.9|6633.4|6627.4|41
1663760100000|2022-09-21 11:35:00|6645.4|6639.4|6645.2|6639.2|6649.2|6643.2|6643.8|6637.8|100
1663760400000|2022-09-21 11:40:00|6644.7|6638.7|6649.6|6643.6|6650.8|6644.8|6644.2|6638.2|32
1663760700000|2022-09-21 11:45:00|6649.8|6643.8|6651|6645|6652.7|6646.7|6647.2|6641.2|105
1663761000000|2022-09-21 11:50:00|6650.8|6644.8|6650.3|6644.3|6651.1|6645.1|6644.6|6638.6|63
1663761300000|2022-09-21 11:55:00|6650.5|6644.5|6641|6635|6658.1|6652.1|6641|6635|82
1663761600000|2022-09-21 12:00:00|6641.8|6635.8|6618.9|6612.9|6642.7|6636.7|6614.4|6608.4|157
1663761900000|2022-09-21 12:05:00|6618.4|6612.4|6619.8|6613.8|6621.7|6615.7|6615.4|6609.4|40
1663762200000|2022-09-21 12:10:00|6620.2|6614.2|6614.1|6608.1|6622.4|6616.4|6612.9|6606.9|111
1663762500000|2022-09-21 12:15:00|6613.7|6607.7|6615.9|6609.9|6619.2|6613.2|6612.9|6606.9|61
1663762800000|2022-09-21 12:20:00|6616.3|6610.3|6612.4|6606.4|6620.9|6614.9|6611.9|6605.9|82
1663763100000|2022-09-21 12:25:00|6612.1|6606.1|6598.7|6592.7|6612.9|6606.9|6598.5|6592.5|153
1663763400000|2022-09-21 12:30:00|6597.9|6591.9|6597.2|6591.2|6602|6596|6590.7|6584.7|196
1663763700000|2022-09-21 12:35:00|6597.9|6591.9|6592.4|6586.4|6603.7|6597.7|6589.9|6583.9|95
1663764000000|2022-09-21 12:40:00|6592.1|6586.1|6589.1|6583.1|6593.1|6587.1|6581.4|6575.4|158
1663767000000|2022-09-21 13:30:00|6598.5|6592.5|6611.1|6605.1|6626.4|6620.4|6587.4|6581.4|1148
1663767300000|2022-09-21 13:35:00|6611.6|6605.6|6617.1|6611.1|6624.7|6618.7|6604.2|6598.2|536
1663767600000|2022-09-21 13:40:00|6616.1|6610.1|6604.4|6598.4|6618.1|6612.1|6598.6|6592.6|258
1663767900000|2022-09-21 13:45:00|6603.9|6597.9|6588.9|6582.9|6605.9|6599.9|6587.4|6581.4|328
1663768200000|2022-09-21 13:50:00|6589.2|6583.2|6573.4|6567.4|6591.4|6585.4|6563.5|6557.5|369
1663768500000|2022-09-21 13:55:00|6573.7|6567.7|6569.6|6563.6|6584.9|6578.9|6561.4|6555.4|386
1663768800000|2022-09-21 14:00:00|6571.1|6565.1|6560.2|6554.2|6572.2|6566.2|6549.4|6543.4|420
1663769100000|2022-09-21 14:05:00|6559.9|6553.9|6578.4|6572.4|6578.4|6572.4|6554.4|6548.4|261
1663769400000|2022-09-21 14:10:00|6578|6572|6568|6562|6580.4|6574.4|6561.6|6555.6|191
1663769700000|2022-09-21 14:15:00|6568.5|6562.5|6579.8|6573.8|6580|6574|6562.6|6556.6|189
1663770000000|2022-09-21 14:20:00|6579.4|6573.4|6572|6566|6584.8|6578.8|6565.9|6559.9|340
1663770300000|2022-09-21 14:25:00|6572.1|6566.1|6566.7|6560.7|6582.6|6576.6|6565.6|6559.6|221
1663770600000|2022-09-21 14:30:00|6567.5|6561.5|6530.2|6524.2|6568.4|6562.4|6503.3|6497.3|860
1663770900000|2022-09-21 14:35:00|6529.8|6523.8|6532.7|6526.7|6535.7|6529.7|6518.9|6512.9|698
1663771200000|2022-09-21 14:40:00|6532.9|6526.9|6515.5|6509.5|6535.2|6529.2|6515|6509|547
1663771500000|2022-09-21 14:45:00|6515.9|6509.9|6529.2|6523.2|6529.2|6523.2|6504.7|6498.7|492
1663771800000|2022-09-21 14:50:00|6528.9|6522.9|6527.5|6521.5|6535.3|6529.3|6517.8|6511.8|262
1663772100000|2022-09-21 14:55:00|6527.9|6521.9|6519|6513|6527.9|6521.9|6515|6509|312
1663772400000|2022-09-21 15:00:00|6520|6514|6527.6|6521.6|6542.2|6536.2|6515|6509|209
1663772700000|2022-09-21 15:05:00|6527.5|6521.5|6516.7|6510.7|6533|6527|6512.7|6506.7|464
1663773000000|2022-09-21 15:10:00|6516.6|6510.6|6519|6513|6521.5|6515.5|6504.1|6498.1|395
1663773300000|2022-09-21 15:15:00|6519.5|6513.5|6516.7|6510.7|6531.8|6525.8|6514.8|6508.8|267
1663773600000|2022-09-21 15:20:00|6517.2|6511.2|6505.9|6499.9|6524.6|6518.6|6504.8|6498.8|502
1663773900000|2022-09-21 15:25:00|6505.4|6499.4|6521.4|6515.4|6531.4|6525.4|6505.4|6499.4|665
1663774200000|2022-09-21 15:30:00|6521.7|6515.7|6515.4|6509.4|6525.9|6519.9|6506.8|6500.8|533
1663774500000|2022-09-21 15:35:00|6515.3|6509.3|6513.9|6507.9|6518.9|6512.9|6507.8|6501.8|129
1663774800000|2022-09-21 15:40:00|6514.1|6508.1|6518.9|6512.9|6521.8|6515.8|6513.4|6507.4|283
1663775100000|2022-09-21 15:45:00|6518.8|6512.8|6506.1|6500.1|6518.8|6512.8|6504.6|6498.6|204
1663775400000|2022-09-21 15:50:00|6506.5|6500.5|6501|6495|6515.5|6509.5|6500.5|6494.5|636
1663775700000|2022-09-21 15:55:00|6502|6496|6494.9|6488.9|6502|6496|6484|6478|487
1663776000000|2022-09-21 16:00:00|6494.5|6488.5|6475.2|6469.2|6494.5|6488.5|6470.2|6464.2|354
1663776300000|2022-09-21 16:05:00|6475|6469|6483.9|6477.9|6494.4|6488.4|6471.7|6465.7|263
1663776600000|2022-09-21 16:10:00|6484.9|6478.9|6478.4|6472.4|6487.9|6481.9|6475.8|6469.8|312
1663776900000|2022-09-21 16:15:00|6478.5|6472.5|6485.3|6479.3|6485.7|6479.7|6477|6471|447
1663777200000|2022-09-21 16:20:00|6485.4|6479.4|6495.3|6489.3|6499.2|6493.2|6481.2|6475.2|211
1663777500000|2022-09-21 16:25:00|6494.9|6488.9|6495.3|6489.3|6501.8|6495.8|6491.8|6485.8|342
1663777800000|2022-09-21 16:30:00|6495.8|6489.8|6503.9|6497.9|6503.9|6497.9|6493.9|6487.9|183
1663778100000|2022-09-21 16:35:00|6503.6|6497.6|6501.9|6495.9|6509.3|6503.3|6495.4|6489.4|212
1663778400000|2022-09-21 16:40:00|6501.6|6495.6|6519.1|6513.1|6519.5|6513.5|6501.6|6495.6|267
1663778700000|2022-09-21 16:45:00|6518.3|6512.3|6505.4|6499.4|6519.1|6513.1|6502.4|6496.4|295
1663779000000|2022-09-21 16:50:00|6505|6499|6488.9|6482.9|6507.8|6501.8|6487.4|6481.4|279
1663779300000|2022-09-21 16:55:00|6489.4|6483.4|6492|6486|6492.9|6486.9|6479.4|6473.4|261
1663779600000|2022-09-21 17:00:00|6495.9|6489.9|6487.4|6481.4|6499.6|6493.6|6478.4|6472.4|132
1663779900000|2022-09-21 17:05:00|6486.5|6480.5|6494.3|6488.3|6494.3|6488.3|6485.9|6479.9|248
1663780200000|2022-09-21 17:10:00|6494.6|6488.6|6489.4|6483.4|6494.6|6488.6|6486.9|6480.9|209
1663780500000|2022-09-21 17:15:00|6488.9|6482.9|6499.3|6493.3|6499.3|6493.3|6487.3|6481.3|98
1663780800000|2022-09-21 17:20:00|6500.3|6494.3|6500.2|6494.2|6505.3|6499.3|6496.9|6490.9|123
1663781100000|2022-09-21 17:25:00|6499.9|6493.9|6515.4|6509.4|6517.4|6511.4|6498.7|6492.7|209
1663781400000|2022-09-21 17:30:00|6516.2|6510.2|6524.8|6518.8|6531|6525|6515.7|6509.7|260
1663781700000|2022-09-21 17:35:00|6525.3|6519.3|6523|6517|6528.2|6522.2|6514.7|6508.7|335
1663782000000|2022-09-21 17:40:00|6522.8|6516.8|6503.6|6497.6|6522.8|6516.8|6502.9|6496.9|199
1663782300000|2022-09-21 17:45:00|6503.5|6497.5|6496.1|6490.1|6512.3|6506.3|6495.6|6489.6|347
1663782600000|2022-09-21 17:50:00|6496.6|6490.6|6495.1|6489.1|6502.1|6496.1|6492.7|6486.7|469
1663782900000|2022-09-21 17:55:00|6494.1|6488.1|6485.4|6479.4|6494.1|6488.1|6481.9|6475.9|273
1663783200000|2022-09-21 18:00:00|6484.9|6478.9|6451.4|6445.4|6489.9|6483.9|6449.4|6443.4|690
1663783500000|2022-09-21 18:05:00|6451.8|6445.8|6472.5|6466.5|6476.4|6470.4|6451.4|6445.4|623
1663783800000|2022-09-21 18:10:00|6472.1|6466.1|6476.9|6470.9|6481.9|6475.9|6469.9|6463.9|1085
1663784100000|2022-09-21 18:15:00|6476.7|6470.7|6475.6|6469.6|6480.7|6474.7|6471.1|6465.1|832
1663804800000|2022-09-22 00:00:00|6475|6469|6427.9|6421.9|6475|6469|6420|6414|212
1663805100000|2022-09-22 00:05:00|6428.2|6422.2|6429.7|6423.7|6435.7|6429.7|6423.2|6417.2|19
1663805400000|2022-09-22 00:10:00|6431.7|6425.7|6432.2|6426.2|6438.5|6432.5|6430.2|6424.2|19
1663805700000|2022-09-22 00:15:00|6432.5|6426.5|6433.8|6427.8|6434.6|6428.6|6429.8|6423.8|18
1663806000000|2022-09-22 00:20:00|6433.6|6427.6|6430.8|6424.8|6438.6|6432.6|6430.8|6424.8|31
1663806300000|2022-09-22 00:25:00|6430.6|6424.6|6419.2|6413.2|6430.6|6424.6|6414|6408|55
1663806600000|2022-09-22 00:30:00|6418.6|6412.6|6422.7|6416.7|6422.8|6416.8|6413.7|6407.7|68
1663806900000|2022-09-22 00:35:00|6421.7|6415.7|6429.7|6423.7|6431.3|6425.3|6421.7|6415.7|52
1663807200000|2022-09-22 00:40:00|6430.4|6424.4|6448.4|6442.4|6450.5|6444.5|6430.4|6424.4|53
1663807500000|2022-09-22 00:45:00|6447.9|6441.9|6453.8|6447.8|6453.8|6447.8|6441.9|6435.9|23
1663807800000|2022-09-22 00:50:00|6454.1|6448.1|6450.9|6444.9|6454.1|6448.1|6445.9|6439.9|16
1663808100000|2022-09-22 00:55:00|6447.4|6441.4|6458.4|6452.4|6459.7|6453.7|6446.9|6440.9|14
1663808400000|2022-09-22 01:00:00|6458.5|6452.5|6457.1|6451.1|6462.8|6456.8|6441.3|6435.3|106
1663808700000|2022-09-22 01:05:00|6456.9|6450.9|6463.6|6457.6|6464.9|6458.9|6453.1|6447.1|71
1663809000000|2022-09-22 01:10:00|6463.9|6457.9|6469.6|6463.6|6470.6|6464.6|6461.1|6455.1|12
1663809300000|2022-09-22 01:15:00|6469.1|6463.1|6479.9|6473.9|6482.1|6476.1|6465.1|6459.1|50
1663809600000|2022-09-22 01:20:00|6479.8|6473.8|6478.9|6472.9|6480.3|6474.3|6466.4|6460.4|12
1663809900000|2022-09-22 01:25:00|6478.6|6472.6|6473.4|6467.4|6478.8|6472.8|6464.4|6458.4|24
1663810200000|2022-09-22 01:30:00|6473.9|6467.9|6483.4|6477.4|6485.8|6479.8|6472.4|6466.4|39
1663810500000|2022-09-22 01:35:00|6483|6477|6480.4|6474.4|6486.4|6480.4|6479.9|6473.9|33
1663810800000|2022-09-22 01:40:00|6480|6474|6487.3|6481.3|6487.3|6481.3|6475.8|6469.8|11
1663811100000|2022-09-22 01:45:00|6489.9|6483.9|6493|6487|6495.9|6489.9|6480.9|6474.9|16
1663811400000|2022-09-22 01:50:00|6492.9|6486.9|6485.4|6479.4|6492.9|6486.9|6482.9|6476.9|11
1663811700000|2022-09-22 01:55:00|6485.8|6479.8|6505.8|6499.8|6508|6502|6485.8|6479.8|40
1663812000000|2022-09-22 02:00:00|6506.1|6500.1|6506.8|6500.8|6514.1|6508.1|6505.6|6499.6|34
1663812300000|2022-09-22 02:05:00|6506.3|6500.3|6501.7|6495.7|6514.1|6508.1|6496.7|6490.7|33
1663812600000|2022-09-22 02:10:00|6502.1|6496.1|6500.2|6494.2|6503.2|6497.2|6492.7|6486.7|11
1663812900000|2022-09-22 02:15:00|6501.2|6495.2|6501.2|6495.2|6505.2|6499.2|6497.7|6491.7|6
1663813200000|2022-09-22 02:20:00|6502.2|6496.2|6491.7|6485.7|6502.4|6496.4|6489.2|6483.2|8
1663813500000|2022-09-22 02:25:00|6490.7|6484.7|6492|6486|6492.5|6486.5|6489.7|6483.7|13
1663813800000|2022-09-22 02:30:00|6492.3|6486.3|6464.5|6458.5|6499.5|6493.5|6462|6456|75
1663814100000|2022-09-22 02:35:00|6464|6458|6475|6469|6476|6470|6464|6458|8
1663814400000|2022-09-22 02:40:00|6474.6|6468.6|6468.5|6462.5|6474.6|6468.6|6465|6459|10
1663814700000|2022-09-22 02:45:00|6468|6462|6492|6486|6492.9|6486.9|6467.5|6461.5|10
1663815000000|2022-09-22 02:50:00|6491.5|6485.5|6497.5|6491.5|6499|6493|6489|6483|10
1663815300000|2022-09-22 02:55:00|6497|6491|6490|6484|6497.5|6491.5|6487|6481|7
1663815600000|2022-09-22 03:00:00|6490.3|6484.3|6493|6487|6496.1|6490.1|6489.5|6483.5|4
1663815900000|2022-09-22 03:05:00|6494|6488|6501|6495|6501.5|6495.5|6493|6487|11
1663816200000|2022-09-22 03:10:00|6500.6|6494.6|6517.1|6511.1|6517.1|6511.1|6500.5|6494.5|54
1663816500000|2022-09-22 03:15:00|6518.1|6512.1|6506.3|6500.3|6518.6|6512.6|6504.3|6498.3|23
1663816800000|2022-09-22 03:20:00|6506.6|6500.6|6504.2|6498.2|6509.1|6503.1|6501.7|6495.7|6
1663817100000|2022-09-22 03:25:00|6503.9|6497.9|6506.7|6500.7|6508.1|6502.1|6501.7|6495.7|6
1663817400000|2022-09-22 03:30:00|6506.4|6500.4|6503.1|6497.1|6508.2|6502.2|6500.7|6494.7|0
1663817700000|2022-09-22 03:35:00|6503.2|6497.2|6506.2|6500.2|6507.6|6501.6|6502.9|6496.9|6
1663818000000|2022-09-22 03:40:00|6505.9|6499.9|6506|6500|6508.5|6502.5|6504|6498|64
1663818300000|2022-09-22 03:45:00|6504.9|6498.9|6497.6|6491.6|6505.1|6499.1|6497.5|6491.5|0
1663818600000|2022-09-22 03:50:00|6497.5|6491.5|6484.5|6478.5|6497.5|6491.5|6483|6477|47
1663818900000|2022-09-22 03:55:00|6484.1|6478.1|6483.5|6477.5|6484.5|6478.5|6481.6|6475.6|3
1663819200000|2022-09-22 04:00:00|6483|6477|6484.7|6478.7|6487.6|6481.6|6482.5|6476.5|8
1663819500000|2022-09-22 04:05:00|6484.6|6478.6|6486.9|6480.9|6489.2|6483.2|6479.2|6473.2|11
1663819800000|2022-09-22 04:10:00|6486.7|6480.7|6483.1|6477.1|6487.2|6481.2|6483.1|6477.1|4
1663820100000|2022-09-22 04:15:00|6483.8|6477.8|6479.7|6473.7|6484.1|6478.1|6476.4|6470.4|16
1663820400000|2022-09-22 04:20:00|6480.2|6474.2|6479.7|6473.7|6482.2|6476.2|6479.7|6473.7|0
1663820700000|2022-09-22 04:25:00|6480.2|6474.2|6481.7|6475.7|6482.1|6476.1|6480.2|6474.2|2
1663821000000|2022-09-22 04:30:00|6482.2|6476.2|6477.2|6471.2|6484.2|6478.2|6476.2|6470.2|11
1663821300000|2022-09-22 04:35:00|6476.7|6470.7|6477.7|6471.7|6481.2|6475.2|6475.7|6469.7|11
1663821600000|2022-09-22 04:40:00|6477.8|6471.8|6479.7|6473.7|6481.3|6475.3|6477.8|6471.8|2
1663821900000|2022-09-22 04:45:00|6480.1|6474.1|6479.7|6473.7|6482.2|6476.2|6479.2|6473.2|1
1663822200000|2022-09-22 04:50:00|6478.2|6472.2|6477.8|6471.8|6479.2|6473.2|6477.7|6471.7|1
1663822500000|2022-09-22 04:55:00|6477.7|6471.7|6476.2|6470.2|6478.2|6472.2|6475.7|6469.7|0
1663822800000|2022-09-22 05:00:00|6475.7|6469.7|6482.7|6476.7|6483.2|6477.2|6474.2|6468.2|3
1663823100000|2022-09-22 05:05:00|6483.2|6477.2|6478|6472|6483.7|6477.7|6477.7|6471.7|5
1663823400000|2022-09-22 05:10:00|6478.2|6472.2|6477.7|6471.7|6482.2|6476.2|6476.7|6470.7|0
1663823700000|2022-09-22 05:15:00|6478.7|6472.7|6483.2|6477.2|6483.2|6477.2|6477.7|6471.7|2
1663824000000|2022-09-22 05:20:00|6482.7|6476.7|6480.7|6474.7|6483.2|6477.2|6479.2|6473.2|3
1663824300000|2022-09-22 05:25:00|6480.3|6474.3|6485.7|6479.7|6486.3|6480.3|6480.2|6474.2|6
1663824600000|2022-09-22 05:30:00|6486|6480|6493.9|6487.9|6502.9|6496.9|6486|6480|8
1663824900000|2022-09-22 05:35:00|6494.2|6488.2|6501.1|6495.1|6501.5|6495.5|6491.4|6485.4|4
1663825200000|2022-09-22 05:40:00|6501.5|6495.5|6492.6|6486.6|6510.6|6504.6|6490.2|6484.2|10
1663825500000|2022-09-22 05:45:00|6492.7|6486.7|6501.4|6495.4|6501.9|6495.9|6487.7|6481.7|31
1663825800000|2022-09-22 05:50:00|6501.9|6495.9|6506.6|6500.6|6508.4|6502.4|6500|6494|31
1663826100000|2022-09-22 05:55:00|6506.5|6500.5|6506.3|6500.3|6510.1|6504.1|6497.1|6491.1|24
1663826400000|2022-09-22 06:00:00|6506.1|6500.1|6512.1|6506.1|6514.1|6508.1|6506.1|6500.1|9
1663826700000|2022-09-22 06:05:00|6510.6|6504.6|6506.1|6500.1|6510.6|6504.6|6501.6|6495.6|12
1663827000000|2022-09-22 06:10:00|6506.6|6500.6|6501.8|6495.8|6506.6|6500.6|6498.8|6492.8|6
1663827300000|2022-09-22 06:15:00|6501.6|6495.6|6501.1|6495.1|6505.6|6499.6|6493.9|6487.9|7
1663827600000|2022-09-22 06:20:00|6500.8|6494.8|6501.8|6495.8|6507.6|6501.6|6499.1|6493.1|8
1663827900000|2022-09-22 06:25:00|6501.6|6495.6|6495.6|6489.6|6501.6|6495.6|6494.4|6488.4|6
1663828200000|2022-09-22 06:30:00|6494.9|6488.9|6486.1|6480.1|6503.5|6497.5|6485.6|6479.6|14
1663828500000|2022-09-22 06:35:00|6485.8|6479.8|6492.6|6486.6|6494.3|6488.3|6485.3|6479.3|9
1663828800000|2022-09-22 06:40:00|6492.3|6486.3|6487.4|6481.4|6493.1|6487.1|6484.6|6478.6|29
1663829100000|2022-09-22 06:45:00|6486|6480|6482.7|6476.7|6486.9|6480.9|6478.5|6472.5|76
1663829400000|2022-09-22 06:50:00|6482.9|6476.9|6491.2|6485.2|6491.7|6485.7|6477.5|6471.5|17
1663829700000|2022-09-22 06:55:00|6490.7|6484.7|6493.1|6487.1|6498.1|6492.1|6487.4|6481.4|5
1663830000000|2022-09-22 07:00:00|6493.2|6487.2|6477.2|6471.2|6493.2|6487.2|6477.2|6471.2|17
1663830300000|2022-09-22 07:05:00|6477.6|6471.6|6470.7|6464.7|6480.6|6474.6|6469.7|6463.7|40
1663830600000|2022-09-22 07:10:00|6470.4|6464.4|6477.7|6471.7|6477.7|6471.7|6465.7|6459.7|16
1663830900000|2022-09-22 07:15:00|6478.1|6472.1|6467.7|6461.7|6478.1|6472.1|6465.2|6459.2|13
1663831200000|2022-09-22 07:20:00|6467.6|6461.6|6470.4|6464.4|6472.4|6466.4|6460.4|6454.4|26
1663831500000|2022-09-22 07:25:00|6470|6464|6472.4|6466.4|6472.9|6466.9|6467.9|6461.9|9
1663831800000|2022-09-22 07:30:00|6472|6466|6485.2|6479.2|6496.1|6490.1|6470.9|6464.9|89
1663832100000|2022-09-22 07:35:00|6485.1|6479.1|6481.6|6475.6|6489.2|6483.2|6478.2|6472.2|32
1663832400000|2022-09-22 07:40:00|6482.1|6476.1|6485.7|6479.7|6486.7|6480.7|6477.2|6471.2|18
1663832700000|2022-09-22 07:45:00|6486.2|6480.2|6510.4|6504.4|6515.9|6509.9|6486.2|6480.2|47
1663833000000|2022-09-22 07:50:00|6509.9|6503.9|6508.4|6502.4|6517.6|6511.6|6507.9|6501.9|32
1663833300000|2022-09-22 07:55:00|6508.1|6502.1|6518.8|6512.8|6520.8|6514.8|6507.9|6501.9|53
1663833600000|2022-09-22 08:00:00|6519.1|6513.1|6520.3|6514.3|6524|6518|6517.3|6511.3|44
1663833900000|2022-09-22 08:05:00|6520.6|6514.6|6510.3|6504.3|6522.8|6516.8|6500.9|6494.9|36
1663834200000|2022-09-22 08:10:00|6509.6|6503.6|6508.8|6502.8|6516.9|6510.9|6503.8|6497.8|16
1663834500000|2022-09-22 08:15:00|6508.3|6502.3|6511.3|6505.3|6512.3|6506.3|6506.4|6500.4|44
1663834800000|2022-09-22 08:20:00|6511.6|6505.6|6516.5|6510.5|6519.3|6513.3|6509.3|6503.3|121
1663835100000|2022-09-22 08:25:00|6516.1|6510.1|6515.4|6509.4|6519.8|6513.8|6510.5|6504.5|40
1663835400000|2022-09-22 08:30:00|6515.3|6509.3|6522.8|6516.8|6523.1|6517.1|6515.3|6509.3|17
1663835700000|2022-09-22 08:35:00|6522.4|6516.4|6523.5|6517.5|6531|6525|6522.4|6516.4|52
1663836000000|2022-09-22 08:40:00|6524|6518|6530.5|6524.5|6533.3|6527.3|6524|6518|26
1663836300000|2022-09-22 08:45:00|6529.5|6523.5|6526.2|6520.2|6537.6|6531.6|6519.2|6513.2|46
1663836600000|2022-09-22 08:50:00|6526.7|6520.7|6529|6523|6535|6529|6522.7|6516.7|87
1663836900000|2022-09-22 08:55:00|6528.5|6522.5|6530.5|6524.5|6533|6527|6519.4|6513.4|203
1663837200000|2022-09-22 09:00:00|6530.8|6524.8|6539.7|6533.7|6542.2|6536.2|6529.7|6523.7|83
1663837500000|2022-09-22 09:05:00|6539.3|6533.3|6539.2|6533.2|6543.2|6537.2|6538.5|6532.5|32
1663837800000|2022-09-22 09:10:00|6539.5|6533.5|6540.8|6534.8|6548.2|6542.2|6538.7|6532.7|54
1663838100000|2022-09-22 09:15:00|6540.9|6534.9|6540.9|6534.9|6550.5|6544.5|6538.4|6532.4|91
1663838400000|2022-09-22 09:20:00|6540.5|6534.5|6534.4|6528.4|6541.7|6535.7|6533.9|6527.9|38
1663838700000|2022-09-22 09:25:00|6534.9|6528.9|6532.7|6526.7|6535.4|6529.4|6528.9|6522.9|22
1663839000000|2022-09-22 09:30:00|6533|6527|6534.8|6528.8|6543.2|6537.2|6533|6527|29
1663839300000|2022-09-22 09:35:00|6534.2|6528.2|6525.8|6519.8|6535.7|6529.7|6524.9|6518.9|61
1663839600000|2022-09-22 09:40:00|6525.3|6519.3|6521.9|6515.9|6526.9|6520.9|6520.9|6514.9|29
1663839900000|2022-09-22 09:45:00|6522.3|6516.3|6519.4|6513.4|6525.4|6519.4|6519.4|6513.4|65
1663840200000|2022-09-22 09:50:00|6519.8|6513.8|6521|6515|6522.7|6516.7|6515.1|6509.1|23
1663840500000|2022-09-22 09:55:00|6520.4|6514.4|6517.8|6511.8|6520.4|6514.4|6511.3|6505.3|56
1663840800000|2022-09-22 10:00:00|6517.4|6511.4|6514.8|6508.8|6525.1|6519.1|6511.9|6505.9|73
1663841100000|2022-09-22 10:05:00|6514.6|6508.6|6508.4|6502.4|6515.9|6509.9|6508.4|6502.4|64
1663841400000|2022-09-22 10:10:00|6507.9|6501.9|6501.4|6495.4|6508.4|6502.4|6495.6|6489.6|39
1663841700000|2022-09-22 10:15:00|6501|6495|6490.9|6484.9|6505.4|6499.4|6488.4|6482.4|49
1663842000000|2022-09-22 10:20:00|6490.4|6484.4|6490.9|6484.9|6497.4|6491.4|6489.2|6483.2|15
1663842300000|2022-09-22 10:25:00|6490.8|6484.8|6492|6486|6493.3|6487.3|6488.3|6482.3|14
1663842600000|2022-09-22 10:30:00|6491.6|6485.6|6505.1|6499.1|6506.1|6500.1|6491.6|6485.6|30
1663842900000|2022-09-22 10:35:00|6505.6|6499.6|6496.4|6490.4|6509.3|6503.3|6495.9|6489.9|30
1663843200000|2022-09-22 10:40:00|6494.9|6488.9|6494.2|6488.2|6496.5|6490.5|6488.5|6482.5|24
1663843500000|2022-09-22 10:45:00|6494.6|6488.6|6491.7|6485.7|6495.7|6489.7|6489.6|6483.6|27
1663843800000|2022-09-22 10:50:00|6493.7|6487.7|6505.7|6499.7|6513.2|6507.2|6493.2|6487.2|27
1663844100000|2022-09-22 10:55:00|6506.2|6500.2|6505.1|6499.1|6510.6|6504.6|6502.2|6496.2|26
1663844400000|2022-09-22 11:00:00|6504.4|6498.4|6508.1|6502.1|6512.6|6506.6|6499.7|6493.7|15
1663844700000|2022-09-22 11:05:00|6508.2|6502.2|6503.1|6497.1|6508.5|6502.5|6500.6|6494.6|26
1663845000000|2022-09-22 11:10:00|6504.2|6498.2|6488.9|6482.9|6506.6|6500.6|6488.1|6482.1|60
1663845300000|2022-09-22 11:15:00|6489.2|6483.2|6494.2|6488.2|6496.2|6490.2|6488.7|6482.7|42
1663845600000|2022-09-22 11:20:00|6495.1|6489.1|6480.7|6474.7|6495.1|6489.1|6479.2|6473.2|51
1663845900000|2022-09-22 11:25:00|6476.4|6470.4|6481.6|6475.6|6483.7|6477.7|6475.7|6469.7|40
1663846200000|2022-09-22 11:30:00|6481.7|6475.7|6502.6|6496.6|6503.1|6497.1|6481.2|6475.2|18
1663846500000|2022-09-22 11:35:00|6501.5|6495.5|6513.1|6507.1|6513.1|6507.1|6500.1|6494.1|31
1663846800000|2022-09-22 11:40:00|6512.9|6506.9|6517.1|6511.1|6517.9|6511.9|6507.1|6501.1|71
1663847100000|2022-09-22 11:45:00|6518.4|6512.4|6506.6|6500.6|6519.1|6513.1|6504.1|6498.1|52
1663847400000|2022-09-22 11:50:00|6507.6|6501.6|6521|6515|6523.9|6517.9|6507.6|6501.6|93
1663847700000|2022-09-22 11:55:00|6521.4|6515.4|6514|6508|6525.1|6519.1|6513.6|6507.6|72
1663848000000|2022-09-22 12:00:00|6514.3|6508.3|6531.1|6525.1|6535.1|6529.1|6514.1|6508.1|155
1663848300000|2022-09-22 12:05:00|6532.1|6526.1|6540.2|6534.2|6540.2|6534.2|6527.3|6521.3|104
1663848600000|2022-09-22 12:10:00|6540.1|6534.1|6547.1|6541.1|6548.6|6542.6|6535.2|6529.2|73
1663848900000|2022-09-22 12:15:00|6547.4|6541.4|6542.2|6536.2|6549.1|6543.1|6541.7|6535.7|153
1663849200000|2022-09-22 12:20:00|6542.6|6536.6|6531.6|6525.6|6545.7|6539.7|6531.6|6525.6|344
1663849500000|2022-09-22 12:25:00|6531.4|6525.4|6544.3|6538.3|6545.4|6539.4|6522.2|6516.2|129
1663849800000|2022-09-22 12:30:00|6543.4|6537.4|6526.5|6520.5|6543.4|6537.4|6524|6518|48
1663850100000|2022-09-22 12:35:00|6526.6|6520.6|6506.5|6500.5|6527.5|6521.5|6506.2|6500.2|120
1663850400000|2022-09-22 12:40:00|6507|6501|6517.8|6511.8|6520.8|6514.8|6505.5|6499.5|50
1663853400000|2022-09-22 13:30:00|6522.1|6516.1|6569.1|6563.1|6579.2|6573.2|6522.1|6516.1|1879
1663853700000|2022-09-22 13:35:00|6569.7|6563.7|6574.3|6568.3|6582.2|6576.2|6562.7|6556.7|720
1663854000000|2022-09-22 13:40:00|6571.8|6565.8|6560.9|6554.9|6579.1|6573.1|6552.4|6546.4|548
1663854300000|2022-09-22 13:45:00|6559.7|6553.7|6549.4|6543.4|6562.4|6556.4|6541.4|6535.4|514
1663854600000|2022-09-22 13:50:00|6549|6543|6556.8|6550.8|6573.2|6567.2|6547.9|6541.9|631
1663854900000|2022-09-22 13:55:00|6555.8|6549.8|6556.7|6550.7|6559.7|6553.7|6543.2|6537.2|445
1663855200000|2022-09-22 14:00:00|6557.1|6551.1|6535|6529|6558.6|6552.6|6530.2|6524.2|748
1663855500000|2022-09-22 14:05:00|6534.5|6528.5|6540|6534|6543|6537|6513.7|6507.7|483
1663855800000|2022-09-22 14:10:00|6540.2|6534.2|6550.9|6544.9|6550.9|6544.9|6525.3|6519.3|284
1663856100000|2022-09-22 14:15:00|6551.8|6545.8|6549.5|6543.5|6554.9|6548.9|6544.9|6538.9|294
1663856400000|2022-09-22 14:20:00|6549.6|6543.6|6547.2|6541.2|6553.8|6547.8|6542.5|6536.5|131
1663856700000|2022-09-22 14:25:00|6548.2|6542.2|6542.7|6536.7|6549.7|6543.7|6541.7|6535.7|225
1663857000000|2022-09-22 14:30:00|6541.7|6535.7|6547.1|6541.1|6548.6|6542.6|6527.3|6521.3|464
1663857300000|2022-09-22 14:35:00|6546.8|6540.8|6573.7|6567.7|6574.7|6568.7|6542.9|6536.9|664
1663857600000|2022-09-22 14:40:00|6573.3|6567.3|6566.2|6560.2|6578.5|6572.5|6563.4|6557.4|413
1663857900000|2022-09-22 14:45:00|6565.7|6559.7|6582.4|6576.4|6582.9|6576.9|6564.2|6558.2|362
1663858200000|2022-09-22 14:50:00|6581.5|6575.5|6596.9|6590.9|6604|6598|6572.3|6566.3|542
1663858500000|2022-09-22 14:55:00|6597.1|6591.1|6589.1|6583.1|6618.8|6612.8|6589.1|6583.1|527
1663858800000|2022-09-22 15:00:00|6588.6|6582.6|6602.8|6596.8|6604.3|6598.3|6583.6|6577.6|335
1663859100000|2022-09-22 15:05:00|6603.2|6597.2|6599.8|6593.8|6614.3|6608.3|6591.4|6585.4|400
1663859400000|2022-09-22 15:10:00|6598.4|6592.4|6596.4|6590.4|6603.2|6597.2|6590.2|6584.2|315
1663859700000|2022-09-22 15:15:00|6596.5|6590.5|6591.5|6585.5|6601|6595|6590.7|6584.7|348
1663860000000|2022-09-22 15:20:00|6590.5|6584.5|6589.6|6583.6|6592.1|6586.1|6584.7|6578.7|233
1663860300000|2022-09-22 15:25:00|6588.9|6582.9|6596.4|6590.4|6600.6|6594.6|6588.9|6582.9|291
1663860600000|2022-09-22 15:30:00|6596.7|6590.7|6609.9|6603.9|6618.4|6612.4|6588|6582|428
1663860900000|2022-09-22 15:35:00|6608.6|6602.6|6613.9|6607.9|6617.4|6611.4|6607.1|6601.1|222
1663861200000|2022-09-22 15:40:00|6614.1|6608.1|6605.6|6599.6|6617.2|6611.2|6604.6|6598.6|179
1663861500000|2022-09-22 15:45:00|6605.9|6599.9|6610.9|6604.9|6617.4|6611.4|6604.1|6598.1|122
1663861800000|2022-09-22 15:50:00|6610.6|6604.6|6613.9|6607.9|6615.9|6609.9|6607.9|6601.9|178
1663862100000|2022-09-22 15:55:00|6612.4|6606.4|6616.9|6610.9|6617.4|6611.4|6610.9|6604.9|190
1663862400000|2022-09-22 16:00:00|6617.4|6611.4|6609|6603|6632.7|6626.7|6609|6603|586
1663862700000|2022-09-22 16:05:00|6609.2|6603.2|6616.2|6610.2|6617.3|6611.3|6602.4|6596.4|449
1663863000000|2022-09-22 16:10:00|6615.9|6609.9|6625|6619|6625.6|6619.6|6610.9|6604.9|258
1663863300000|2022-09-22 16:15:00|6624.6|6618.6|6626.5|6620.5|6633.1|6627.1|6624|6618|280
1663863600000|2022-09-22 16:20:00|6626.6|6620.6|6630|6624|6642.6|6636.6|6625|6619|440
1663863900000|2022-09-22 16:25:00|6630.1|6624.1|6613.7|6607.7|6631|6625|6613.6|6607.6|176
1663864200000|2022-09-22 16:30:00|6613.6|6607.6|6597.2|6591.2|6620|6614|6594.2|6588.2|535
1663864500000|2022-09-22 16:35:00|6596.7|6590.7|6597.4|6591.4|6609.8|6603.8|6593.4|6587.4|324
1663864800000|2022-09-22 16:40:00|6598.4|6592.4|6624.2|6618.2|6624.8|6618.8|6596.6|6590.6|383
1663865100000|2022-09-22 16:45:00|6624.7|6618.7|6630|6624|6631.5|6625.5|6620.3|6614.3|307
1663865400000|2022-09-22 16:50:00|6632.2|6626.2|6635.6|6629.6|6639.7|6633.7|6627.3|6621.3|386
1663865700000|2022-09-22 16:55:00|6635.3|6629.3|6633.6|6627.6|6637.6|6631.6|6630|6624|241
1663866000000|2022-09-22 17:00:00|6633.5|6627.5|6634.1|6628.1|6637.6|6631.6|6630.1|6624.1|102
1663866300000|2022-09-22 17:05:00|6633.6|6627.6|6631.1|6625.1|6637.1|6631.1|6629|6623|131
1663866600000|2022-09-22 17:10:00|6632|6626|6619.1|6613.1|6636.1|6630.1|6618.6|6612.6|239
1663866900000|2022-09-22 17:15:00|6619.6|6613.6|6631.6|6625.6|6631.6|6625.6|6618.6|6612.6|204
1663867200000|2022-09-22 17:20:00|6631.1|6625.1|6627.1|6621.1|6633.3|6627.3|6624.6|6618.6|296
1663867500000|2022-09-22 17:25:00|6626.6|6620.6|6625|6619|6629.6|6623.6|6623.6|6617.6|296
1663867800000|2022-09-22 17:30:00|6624.8|6618.8|6625|6619|6628.2|6622.2|6623.3|6617.3|519
1663868100000|2022-09-22 17:35:00|6625.1|6619.1|6637.8|6631.8|6640.2|6634.2|6625.1|6619.1|253
1663868400000|2022-09-22 17:40:00|6638.3|6632.3|6637.8|6631.8|6642.3|6636.3|6636.3|6630.3|282
1663868700000|2022-09-22 17:45:00|6637.5|6631.5|6638.7|6632.7|6639.7|6633.7|6635.7|6629.7|234
1663869000000|2022-09-22 17:50:00|6638.8|6632.8|6635.7|6629.7|6641.2|6635.2|6634.7|6628.7|325
1663869300000|2022-09-22 17:55:00|6635.5|6629.5|6642.5|6636.5|6646.9|6640.9|6635.5|6629.5|554
1663869600000|2022-09-22 18:00:00|6642|6636|6635.5|6629.5|6651|6645|6632|6626|401
1663869900000|2022-09-22 18:05:00|6636|6630|6626.5|6620.5|6638.4|6632.4|6626.5|6620.5|517
1663870200000|2022-09-22 18:10:00|6626.8|6620.8|6618.3|6612.3|6629.7|6623.7|6613.4|6607.4|1594
1663870500000|2022-09-22 18:15:00|6618.9|6612.9|6600.7|6594.7|6619.3|6613.3|6598.5|6592.5|898
1663891200000|2022-09-23 00:00:00|6600|6594|6583.3|6577.3|6600|6594|6579.6|6573.6|189
1663891500000|2022-09-23 00:05:00|6583.6|6577.6|6595.3|6589.3|6595.5|6589.5|6580.8|6574.8|51
1663891800000|2022-09-23 00:10:00|6594.5|6588.5|6589.2|6583.2|6596.6|6590.6|6588.4|6582.4|19
1663892100000|2022-09-23 00:15:00|6588.9|6582.9|6590.1|6584.1|6590.1|6584.1|6587.9|6581.9|32
1663892400000|2022-09-23 00:20:00|6590.2|6584.2|6588.7|6582.7|6590.2|6584.2|6587.7|6581.7|21
1663892700000|2022-09-23 00:25:00|6588.2|6582.2|6592.1|6586.1|6594.2|6588.2|6587.7|6581.7|5
1663893000000|2022-09-23 00:30:00|6592.4|6586.4|6589.7|6583.7|6594.7|6588.7|6588.7|6582.7|19
1663893300000|2022-09-23 00:35:00|6589.2|6583.2|6594.9|6588.9|6595.2|6589.2|6588.7|6582.7|8
1663893600000|2022-09-23 00:40:00|6595.2|6589.2|6592.2|6586.2|6597.1|6591.1|6590.2|6584.2|15
1663893900000|2022-09-23 00:45:00|6591.7|6585.7|6593.2|6587.2|6595.2|6589.2|6591.7|6585.7|2
1663894200000|2022-09-23 00:50:00|6594.7|6588.7|6601.2|6595.2|6602.2|6596.2|6593.7|6587.7|11
1663894500000|2022-09-23 00:55:00|6601.9|6595.9|6608.9|6602.9|6611.7|6605.7|6601.5|6595.5|29
1663894800000|2022-09-23 01:00:00|6608.7|6602.7|6600.7|6594.7|6613.7|6607.7|6599.9|6593.9|37
1663895100000|2022-09-23 01:05:00|6600.9|6594.9|6588.2|6582.2|6601.2|6595.2|6587.7|6581.7|43
1663895400000|2022-09-23 01:10:00|6588.5|6582.5|6596.7|6590.7|6598.2|6592.2|6588.5|6582.5|7
1663895700000|2022-09-23 01:15:00|6596.3|6590.3|6588.6|6582.6|6596.3|6590.3|6588.2|6582.2|6
1663896000000|2022-09-23 01:20:00|6589.1|6583.1|6569.7|6563.7|6589.1|6583.1|6568.7|6562.7|58
1663896300000|2022-09-23 01:25:00|6570.2|6564.2|6560.2|6554.2|6573.7|6567.7|6556.7|6550.7|41
1663896600000|2022-09-23 01:30:00|6559.2|6553.2|6566.2|6560.2|6567.7|6561.7|6556.2|6550.2|35
1663896900000|2022-09-23 01:35:00|6567|6561|6572.2|6566.2|6578.2|6572.2|6566.7|6560.7|8
1663897200000|2022-09-23 01:40:00|6573.7|6567.7|6570.7|6564.7|6578.7|6572.7|6569.7|6563.7|12
1663897500000|2022-09-23 01:45:00|6569.7|6563.7|6559.7|6553.7|6572.7|6566.7|6558.3|6552.3|12
1663897800000|2022-09-23 01:50:00|6559.2|6553.2|6563.3|6557.3|6566.2|6560.2|6559.2|6553.2|9
1663898100000|2022-09-23 01:55:00|6563.7|6557.7|6572|6566|6573.7|6567.7|6563.3|6557.3|92
1663898400000|2022-09-23 02:00:00|6572.4|6566.4|6572.9|6566.9|6573.4|6567.4|6566.2|6560.2|36
1663898700000|2022-09-23 02:05:00|6573|6567|6569|6563|6573|6567|6567.5|6561.5|11
1663899000000|2022-09-23 02:10:00|6568.7|6562.7|6565|6559|6571.5|6565.5|6564.5|6558.5|7
1663899300000|2022-09-23 02:15:00|6564.5|6558.5|6561.5|6555.5|6565|6559|6561.2|6555.2|4
1663899600000|2022-09-23 02:20:00|6561.2|6555.2|6559.5|6553.5|6561.2|6555.2|6557|6551|5
1663899900000|2022-09-23 02:25:00|6559.6|6553.6|6555.6|6549.6|6560.5|6554.5|6555.6|6549.6|15
1663900200000|2022-09-23 02:30:00|6555.5|6549.5|6552.5|6546.5|6560.5|6554.5|6547.5|6541.5|45
1663900500000|2022-09-23 02:35:00|6551.6|6545.6|6541.6|6535.6|6552.5|6546.5|6541.1|6535.1|47
1663900800000|2022-09-23 02:40:00|6541.8|6535.8|6534.8|6528.8|6543.5|6537.5|6531.5|6525.5|112
1663901100000|2022-09-23 02:45:00|6535|6529|6532|6526|6537.5|6531.5|6530|6524|29
1663901400000|2022-09-23 02:50:00|6532.3|6526.3|6533|6527|6534.1|6528.1|6525.6|6519.6|38
1663901700000|2022-09-23 02:55:00|6532.6|6526.6|6527|6521|6534.5|6528.5|6525.6|6519.6|59
1663902000000|2022-09-23 03:00:00|6526.6|6520.6|6530|6524|6532|6526|6526|6520|18
1663902300000|2022-09-23 03:05:00|6530.3|6524.3|6528|6522|6533|6527|6527|6521|40
1663902600000|2022-09-23 03:10:00|6529.5|6523.5|6525.5|6519.5|6530.5|6524.5|6525.5|6519.5|42
1663902900000|2022-09-23 03:15:00|6525.6|6519.6|6528.5|6522.5|6532|6526|6525.5|6519.5|100
1663903200000|2022-09-23 03:20:00|6528|6522|6537.5|6531.5|6538.5|6532.5|6528|6522|32
1663903500000|2022-09-23 03:25:00|6536.5|6530.5|6542.8|6536.8|6551.7|6545.7|6535.5|6529.5|36
1663903800000|2022-09-23 03:30:00|6541.8|6535.8|6535.8|6529.8|6541.8|6535.8|6534.3|6528.3|5
1663904100000|2022-09-23 03:35:00|6535.4|6529.4|6540.8|6534.8|6540.8|6534.8|6534.4|6528.4|19
1663904400000|2022-09-23 03:40:00|6540.9|6534.9|6543.9|6537.9|6544.4|6538.4|6538.1|6532.1|11
1663904700000|2022-09-23 03:45:00|6543.8|6537.8|6540.9|6534.9|6544.8|6538.8|6540.1|6534.1|2
1663905000000|2022-09-23 03:50:00|6540.4|6534.4|6544.4|6538.4|6544.4|6538.4|6539.1|6533.1|53
1663905300000|2022-09-23 03:55:00|6543.7|6537.7|6549.9|6543.9|6557.1|6551.1|6543.7|6537.7|23
1663905600000|2022-09-23 04:00:00|6550.3|6544.3|6545.6|6539.6|6550.9|6544.9|6545.6|6539.6|4
1663905900000|2022-09-23 04:05:00|6545.2|6539.2|6540.9|6534.9|6545.4|6539.4|6538.7|6532.7|11
1663906200000|2022-09-23 04:10:00|6541.6|6535.6|6545.4|6539.4|6547.8|6541.8|6541.6|6535.6|16
1663906500000|2022-09-23 04:15:00|6545.9|6539.9|6546.4|6540.4|6553.1|6547.1|6543.1|6537.1|26
1663906800000|2022-09-23 04:20:00|6546.8|6540.8|6551.1|6545.1|6556.9|6550.9|6546.6|6540.6|21
1663907100000|2022-09-23 04:25:00|6551.4|6545.4|6548.4|6542.4|6556.3|6550.3|6546.6|6540.6|7
1663907400000|2022-09-23 04:30:00|6547.2|6541.2|6550.4|6544.4|6552.9|6546.9|6546.9|6540.9|5
1663907700000|2022-09-23 04:35:00|6549.7|6543.7|6550.4|6544.4|6550.4|6544.4|6548.4|6542.4|4
1663908000000|2022-09-23 04:40:00|6550|6544|6551.3|6545.3|6553.3|6547.3|6548.4|6542.4|8
1663908300000|2022-09-23 04:45:00|6549.3|6543.3|6550.9|6544.9|6556|6550|6548.8|6542.8|5
1663908600000|2022-09-23 04:50:00|6551.2|6545.2|6550.4|6544.4|6553.4|6547.4|6550.4|6544.4|21
1663908900000|2022-09-23 04:55:00|6549.5|6543.5|6550.7|6544.7|6550.9|6544.9|6548.4|6542.4|3
1663909200000|2022-09-23 05:00:00|6550.5|6544.5|6545.5|6539.5|6550.5|6544.5|6544.9|6538.9|30
1663909500000|2022-09-23 05:05:00|6546.4|6540.4|6549.5|6543.5|6553.4|6547.4|6546|6540|4
1663909800000|2022-09-23 05:10:00|6550|6544|6550.9|6544.9|6553|6547|6549.4|6543.4|4
1663910100000|2022-09-23 05:15:00|6553.9|6547.9|6550.4|6544.4|6553.9|6547.9|6549.4|6543.4|5
1663910400000|2022-09-23 05:20:00|6550.5|6544.5|6552.4|6546.4|6555.2|6549.2|6550.5|6544.5|1
1663910700000|2022-09-23 05:25:00|6552.9|6546.9|6546.9|6540.9|6552.9|6546.9|6546.5|6540.5|9
1663911000000|2022-09-23 05:30:00|6547.5|6541.5|6553.9|6547.9|6562.9|6556.9|6547.5|6541.5|27
1663911300000|2022-09-23 05:35:00|6554.4|6548.4|6552.4|6546.4|6559.9|6553.9|6551.9|6545.9|14
1663911600000|2022-09-23 05:40:00|6553.9|6547.9|6545.2|6539.2|6553.9|6547.9|6544.8|6538.8|14
1663911900000|2022-09-23 05:45:00|6545.3|6539.3|6537.8|6531.8|6545.3|6539.3|6534.8|6528.8|78
1663912200000|2022-09-23 05:50:00|6538.2|6532.2|6543.3|6537.3|6546.9|6540.9|6538.2|6532.2|28
1663912500000|2022-09-23 05:55:00|6543|6537|6541.8|6535.8|6544|6538|6538.8|6532.8|31
1663912800000|2022-09-23 06:00:00|6541.5|6535.5|6547.5|6541.5|6548.3|6542.3|6536|6530|44
1663913100000|2022-09-23 06:05:00|6547.3|6541.3|6545.5|6539.5|6552.3|6546.3|6543.3|6537.3|19
1663913400000|2022-09-23 06:10:00|6545.3|6539.3|6543.8|6537.8|6555.8|6549.8|6543.8|6537.8|55
1663913700000|2022-09-23 06:15:00|6543.3|6537.3|6544.8|6538.8|6546.8|6540.8|6540.8|6534.8|15
1663914000000|2022-09-23 06:20:00|6543.3|6537.3|6533.7|6527.7|6544.8|6538.8|6530.7|6524.7|17
1663914300000|2022-09-23 06:25:00|6533.2|6527.2|6536.2|6530.2|6539|6533|6525.8|6519.8|93
1663914600000|2022-09-23 06:30:00|6536.3|6530.3|6530.7|6524.7|6545|6539|6530.2|6524.2|32
1663914900000|2022-09-23 06:35:00|6529.7|6523.7|6526|6520|6533.2|6527.2|6526|6520|91
1663915200000|2022-09-23 06:40:00|6525.6|6519.6|6510.3|6504.3|6525.6|6519.6|6509.3|6503.3|81
1663915500000|2022-09-23 06:45:00|6510.8|6504.8|6509.4|6503.4|6518.5|6512.5|6506.6|6500.6|101
1663915800000|2022-09-23 06:50:00|6508.9|6502.9|6514.9|6508.9|6515.4|6509.4|6504.9|6498.9|91
1663916100000|2022-09-23 06:55:00|6514.6|6508.6|6523.7|6517.7|6523.7|6517.7|6512.4|6506.4|33
1663916400000|2022-09-23 07:00:00|6523.1|6517.1|6522.2|6516.2|6523.2|6517.2|6512.7|6506.7|29
1663916700000|2022-09-23 07:05:00|6521.2|6515.2|6521.7|6515.7|6535.7|6529.7|6520.2|6514.2|42
1663917000000|2022-09-23 07:10:00|6522.1|6516.1|6515.7|6509.7|6527.2|6521.2|6515.2|6509.2|41
1663917300000|2022-09-23 07:15:00|6516.2|6510.2|6513.7|6507.7|6518.7|6512.7|6507.5|6501.5|63
1663917600000|2022-09-23 07:20:00|6513|6507|6507.4|6501.4|6513.7|6507.7|6503.2|6497.2|25
1663917900000|2022-09-23 07:25:00|6507.2|6501.2|6510.2|6504.2|6517.7|6511.7|6504.7|6498.7|40
1663918200000|2022-09-23 07:30:00|6509.6|6503.6|6513.7|6507.7|6516.1|6510.1|6509.2|6503.2|35
1663918500000|2022-09-23 07:35:00|6514.1|6508.1|6525.7|6519.7|6525.7|6519.7|6505.7|6499.7|48
1663918800000|2022-09-23 07:40:00|6525.2|6519.2|6516.7|6510.7|6525.2|6519.2|6514.2|6508.2|41
1663919100000|2022-09-23 07:45:00|6516.2|6510.2|6512.7|6506.7|6517.2|6511.2|6512.7|6506.7|49
1663919400000|2022-09-23 07:50:00|6513|6507|6507.2|6501.2|6513.8|6507.8|6504.5|6498.5|133
1663919700000|2022-09-23 07:55:00|6506.8|6500.8|6514|6508|6514.4|6508.4|6505.3|6499.3|36
1663920000000|2022-09-23 08:00:00|6513.7|6507.7|6504.3|6498.3|6514|6508|6501.2|6495.2|81
1663920300000|2022-09-23 08:05:00|6503.8|6497.8|6502.2|6496.2|6504.7|6498.7|6500.7|6494.7|50
1663920600000|2022-09-23 08:10:00|6502.5|6496.5|6494.7|6488.7|6502.7|6496.7|6494.7|6488.7|101
1663920900000|2022-09-23 08:15:00|6494.8|6488.8|6491.8|6485.8|6494.8|6488.8|6486.3|6480.3|87
1663921200000|2022-09-23 08:20:00|6498|6492|6505.2|6499.2|6505.3|6499.3|6492.8|6486.8|47
1663921500000|2022-09-23 08:25:00|6504.8|6498.8|6496.3|6490.3|6509.5|6503.5|6496.3|6490.3|28
1663921800000|2022-09-23 08:30:00|6495.9|6489.9|6495.8|6489.8|6496.8|6490.8|6489.8|6483.8|17
1663922100000|2022-09-23 08:35:00|6495.2|6489.2|6500.3|6494.3|6500.3|6494.3|6494.4|6488.4|5
1663922400000|2022-09-23 08:40:00|6499.9|6493.9|6496.8|6490.8|6504.6|6498.6|6494.8|6488.8|14
1663922700000|2022-09-23 08:45:00|6496.2|6490.2|6493.9|6487.9|6496.2|6490.2|6493.3|6487.3|23
1663923000000|2022-09-23 08:50:00|6494.3|6488.3|6499.6|6493.6|6500.5|6494.5|6493.3|6487.3|21
1663923300000|2022-09-23 08:55:00|6498.8|6492.8|6497.3|6491.3|6500.3|6494.3|6496.3|6490.3|20
1663923600000|2022-09-23 09:00:00|6496.9|6490.9|6490.8|6484.8|6497.8|6491.8|6486.8|6480.8|61
1663923900000|2022-09-23 09:05:00|6491.1|6485.1|6490.3|6484.3|6495.8|6489.8|6489.2|6483.2|10
1663924200000|2022-09-23 09:10:00|6488.1|6482.1|6493.6|6487.6|6494.3|6488.3|6485.3|6479.3|34
1663924500000|2022-09-23 09:15:00|6492.9|6486.9|6503.6|6497.6|6503.6|6497.6|6490.3|6484.3|74
1663924800000|2022-09-23 09:20:00|6503.5|6497.5|6495.4|6489.4|6503.8|6497.8|6492.4|6486.4|16
1663925100000|2022-09-23 09:25:00|6495.8|6489.8|6501.9|6495.9|6502.8|6496.8|6493.6|6487.6|14
1663925400000|2022-09-23 09:30:00|6501.5|6495.5|6497.9|6491.9|6502.4|6496.4|6495.4|6489.4|53
1663925700000|2022-09-23 09:35:00|6497.5|6491.5|6502.9|6496.9|6503.9|6497.9|6496.4|6490.4|32
1663926000000|2022-09-23 09:40:00|6503.4|6497.4|6515|6509|6515|6509|6503.4|6497.4|76
1663926300000|2022-09-23 09:45:00|6514.9|6508.9|6508.4|6502.4|6518.4|6512.4|6507.9|6501.9|114
1663926600000|2022-09-23 09:50:00|6507.9|6501.9|6506.9|6500.9|6511.9|6505.9|6503.2|6497.2|143
1663926900000|2022-09-23 09:55:00|6500.4|6494.4|6497.7|6491.7|6505.7|6499.7|6497.4|6491.4|77
1663927200000|2022-09-23 10:00:00|6497.4|6491.4|6495.7|6489.7|6497.7|6491.7|6494.9|6488.9|11
1663927500000|2022-09-23 10:05:00|6495.9|6489.9|6496.9|6490.9|6499.4|6493.4|6494.9|6488.9|11
1663927800000|2022-09-23 10:10:00|6496.5|6490.5|6498.7|6492.7|6498.7|6492.7|6494.9|6488.9|14
1663928100000|2022-09-23 10:15:00|6497.9|6491.9|6501.9|6495.9|6503.9|6497.9|6496.2|6490.2|13
1663928400000|2022-09-23 10:20:00|6502.4|6496.4|6489.9|6483.9|6502.7|6496.7|6489.9|6483.9|55
1663928700000|2022-09-23 10:25:00|6490.5|6484.5|6491.9|6485.9|6494.4|6488.4|6489.9|6483.9|125
1663929000000|2022-09-23 10:30:00|6491.4|6485.4|6488.1|6482.1|6493.9|6487.9|6480.9|6474.9|225
1663929300000|2022-09-23 10:35:00|6487.7|6481.7|6494.7|6488.7|6495.9|6489.9|6486.1|6480.1|70
1663929600000|2022-09-23 10:40:00|6494.6|6488.6|6486.8|6480.8|6494.9|6488.9|6486.8|6480.8|32
1663929900000|2022-09-23 10:45:00|6487.3|6481.3|6483.8|6477.8|6487.7|6481.7|6480.8|6474.8|32
1663930200000|2022-09-23 10:50:00|6484.2|6478.2|6487.6|6481.6|6495.3|6489.3|6481.8|6475.8|70
1663930500000|2022-09-23 10:55:00|6488|6482|6486.3|6480.3|6488.1|6482.1|6485.1|6479.1|36
1663930800000|2022-09-23 11:00:00|6486.1|6480.1|6480.8|6474.8|6488|6482|6478.6|6472.6|55
1663931100000|2022-09-23 11:05:00|6480.6|6474.6|6481.8|6475.8|6483.1|6477.1|6480.1|6474.1|52
1663931400000|2022-09-23 11:10:00|6481.5|6475.5|6481.3|6475.3|6482.8|6476.8|6479.8|6473.8|44
1663931700000|2022-09-23 11:15:00|6481.8|6475.8|6482.8|6476.8|6482.8|6476.8|6477|6471|27
1663932000000|2022-09-23 11:20:00|6482.5|6476.5|6477.8|6471.8|6482.7|6476.7|6476.8|6470.8|94
1663932300000|2022-09-23 11:25:00|6477.5|6471.5|6478.3|6472.3|6482.2|6476.2|6476.8|6470.8|52
1663932600000|2022-09-23 11:30:00|6479.4|6473.4|6484.3|6478.3|6484.3|6478.3|6476.8|6470.8|51
1663932900000|2022-09-23 11:35:00|6483.8|6477.8|6477.8|6471.8|6483.8|6477.8|6476.8|6470.8|33
1663933200000|2022-09-23 11:40:00|6477.4|6471.4|6480.4|6474.4|6480.9|6474.9|6476.8|6470.8|77
1663933500000|2022-09-23 11:45:00|6479.9|6473.9|6479.4|6473.4|6483.2|6477.2|6476.1|6470.1|96
1663933800000|2022-09-23 11:50:00|6479.2|6473.2|6476.6|6470.6|6479.3|6473.3|6475.7|6469.7|78
1663934100000|2022-09-23 11:55:00|6476.9|6470.9|6486.4|6480.4|6486.8|6480.8|6475.2|6469.2|71
1663934400000|2022-09-23 12:00:00|6485.9|6479.9|6466.7|6460.7|6486.3|6480.3|6466.2|6460.2|677
1663934700000|2022-09-23 12:05:00|6466.3|6460.3|6470.9|6464.9|6476.1|6470.1|6446.7|6440.7|341
1663935000000|2022-09-23 12:10:00|6470.4|6464.4|6461.9|6455.9|6470.4|6464.4|6458.4|6452.4|61
1663935300000|2022-09-23 12:15:00|6461.7|6455.7|6469.9|6463.9|6470.7|6464.7|6455.4|6449.4|132
1663935600000|2022-09-23 12:20:00|6468.4|6462.4|6470.4|6464.4|6476.4|6470.4|6461.4|6455.4|67
1663935900000|2022-09-23 12:25:00|6470.2|6464.2|6500.6|6494.6|6503.3|6497.3|6465.9|6459.9|149
1663936200000|2022-09-23 12:30:00|6500.3|6494.3|6475.1|6469.1|6500.4|6494.4|6462.8|6456.8|199
1663936500000|2022-09-23 12:35:00|6473.1|6467.1|6469.9|6463.9|6473.6|6467.6|6466.1|6460.1|57
1663936800000|2022-09-23 12:40:00|6469.6|6463.6|6468|6462|6479.8|6473.8|6464.9|6458.9|161
1663939800000|2022-09-23 13:30:00|6456.4|6450.4|6440.8|6434.8|6456.7|6450.7|6430.5|6424.5|1678
1663940100000|2022-09-23 13:35:00|6440.3|6434.3|6383.1|6377.1|6440.3|6434.3|6377.6|6371.6|1217
1663940400000|2022-09-23 13:40:00|6382.1|6376.1|6367.2|6361.2|6382.1|6376.1|6352.5|6346.5|1035
1663940700000|2022-09-23 13:45:00|6363.5|6357.5|6357|6351|6370.7|6364.7|6350.9|6344.9|1153
1663941000000|2022-09-23 13:50:00|6356|6350|6358.5|6352.5|6362.9|6356.9|6352.2|6346.2|864
1663941300000|2022-09-23 13:55:00|6358|6352|6369|6363|6374.7|6368.7|6344.9|6338.9|737
1663941600000|2022-09-23 14:00:00|6368.6|6362.6|6385|6379|6387.8|6381.8|6363.2|6357.2|875
1663941900000|2022-09-23 14:05:00|6384.9|6378.9|6391.4|6385.4|6398.9|6392.9|6380.4|6374.4|779
1663942200000|2022-09-23 14:10:00|6391.8|6385.8|6387.9|6381.9|6393.7|6387.7|6376.1|6370.1|928
1663942500000|2022-09-23 14:15:00|6387.7|6381.7|6369.9|6363.9|6387.7|6381.7|6368.9|6362.9|540
1663942800000|2022-09-23 14:20:00|6369.4|6363.4|6379.2|6373.2|6392.2|6386.2|6368.4|6362.4|522
1663943100000|2022-09-23 14:25:00|6378.6|6372.6|6410.1|6404.1|6415|6409|6377.2|6371.2|559
1663943400000|2022-09-23 14:30:00|6410|6404|6396|6390|6410|6404|6396|6390|507
1663943700000|2022-09-23 14:35:00|6396.6|6390.6|6380.6|6374.6|6397.5|6391.5|6379.3|6373.3|474
1663944000000|2022-09-23 14:40:00|6380.1|6374.1|6389.8|6383.8|6390.1|6384.1|6372.9|6366.9|328
1663944300000|2022-09-23 14:45:00|6390.1|6384.1|6386.3|6380.3|6395.1|6389.1|6384.1|6378.1|347
1663944600000|2022-09-23 14:50:00|6385.6|6379.6|6384.9|6378.9|6388.8|6382.8|6379.8|6373.8|182
1663944900000|2022-09-23 14:55:00|6384.1|6378.1|6384.6|6378.6|6395.6|6389.6|6380.1|6374.1|251
1663945200000|2022-09-23 15:00:00|6385|6379|6397.1|6391.1|6404.1|6398.1|6383.6|6377.6|246
1663945500000|2022-09-23 15:05:00|6397.6|6391.6|6384.1|6378.1|6400.1|6394.1|6381.4|6375.4|279
1663945800000|2022-09-23 15:10:00|6384.4|6378.4|6378.4|6372.4|6387.9|6381.9|6377.9|6371.9|186
1663946100000|2022-09-23 15:15:00|6377.9|6371.9|6385.6|6379.6|6387.6|6381.6|6376.4|6370.4|493
1663946400000|2022-09-23 15:20:00|6385.8|6379.8|6399|6393|6399|6393|6382.6|6376.6|560
1663946700000|2022-09-23 15:25:00|6401|6395|6401|6395|6405.5|6399.5|6394|6388|264
1663947000000|2022-09-23 15:30:00|6401.3|6395.3|6396.7|6390.7|6402.3|6396.3|6391.4|6385.4|644
1663947300000|2022-09-23 15:35:00|6396.8|6390.8|6391.8|6385.8|6407.5|6401.5|6390.3|6384.3|476
1663947600000|2022-09-23 15:40:00|6390.9|6384.9|6376.1|6370.1|6390.9|6384.9|6376.1|6370.1|400
1663947900000|2022-09-23 15:45:00|6374.7|6368.7|6380.3|6374.3|6382.8|6376.8|6374.1|6368.1|343
1663948200000|2022-09-23 15:50:00|6380.8|6374.8|6383.8|6377.8|6385.3|6379.3|6374.8|6368.8|208
1663948500000|2022-09-23 15:55:00|6384.9|6378.9|6378.3|6372.3|6385.1|6379.1|6373.1|6367.1|716
1663948800000|2022-09-23 16:00:00|6377.9|6371.9|6379.8|6373.8|6382.8|6376.8|6373.3|6367.3|245
1663949100000|2022-09-23 16:05:00|6379.9|6373.9|6376.1|6370.1|6381.8|6375.8|6370.9|6364.9|312
1663949400000|2022-09-23 16:10:00|6376.5|6370.5|6368.9|6362.9|6376.5|6370.5|6362.3|6356.3|301
1663949700000|2022-09-23 16:15:00|6368.8|6362.8|6367.3|6361.3|6369.8|6363.8|6364.3|6358.3|214
1663950000000|2022-09-23 16:20:00|6366.9|6360.9|6365.9|6359.9|6373.8|6367.8|6365.4|6359.4|282
1663950300000|2022-09-23 16:25:00|6365.8|6359.8|6360.6|6354.6|6370.8|6364.8|6360.6|6354.6|293
1663950600000|2022-09-23 16:30:00|6360.9|6354.9|6365.4|6359.4|6366.1|6360.1|6356.7|6350.7|247
1663950900000|2022-09-23 16:35:00|6364.7|6358.7|6364.8|6358.8|6366.6|6360.6|6359.8|6353.8|394
1663951200000|2022-09-23 16:40:00|6365.9|6359.9|6360.2|6354.2|6366.8|6360.8|6359.2|6353.2|817
1663951500000|2022-09-23 16:45:00|6360.5|6354.5|6370.2|6364.2|6371.7|6365.7|6360.5|6354.5|279
1663951800000|2022-09-23 16:50:00|6370.6|6364.6|6376.2|6370.2|6381.2|6375.2|6370.2|6364.2|247
1663952100000|2022-09-23 16:55:00|6376.4|6370.4|6383.3|6377.3|6386|6380|6370.5|6364.5|509
1663952400000|2022-09-23 17:00:00|6383|6377|6391|6385|6398.8|6392.8|6382.8|6376.8|590
1663952700000|2022-09-23 17:05:00|6390.3|6384.3|6379.1|6373.1|6391|6385|6375|6369|405
1663953000000|2022-09-23 17:10:00|6378.8|6372.8|6391.8|6385.8|6391.8|6385.8|6378.6|6372.6|492
1663953300000|2022-09-23 17:15:00|6392.2|6386.2|6390.3|6384.3|6395.8|6389.8|6387.3|6381.3|489
1663953600000|2022-09-23 17:20:00|6390.8|6384.8|6384|6378|6392.8|6386.8|6379.8|6373.8|172
1663953900000|2022-09-23 17:25:00|6383.6|6377.6|6387.6|6381.6|6390.6|6384.6|6379.3|6373.3|405
1663954200000|2022-09-23 17:30:00|6387.5|6381.5|6383.9|6377.9|6388.4|6382.4|6378.1|6372.1|427
1663954500000|2022-09-23 17:35:00|6384.2|6378.2|6358.4|6352.4|6384.4|6378.4|6357.9|6351.9|370
1663954800000|2022-09-23 17:40:00|6358.9|6352.9|6365.1|6359.1|6366.2|6360.2|6353.2|6347.2|703
1663955100000|2022-09-23 17:45:00|6364.6|6358.6|6361.5|6355.5|6367.4|6361.4|6361.5|6355.5|327
1663955400000|2022-09-23 17:50:00|6360.5|6354.5|6371.3|6365.3|6376.1|6370.1|6360.5|6354.5|475
1663955700000|2022-09-23 17:55:00|6371.4|6365.4|6375.4|6369.4|6379.6|6373.6|6364.1|6358.1|528
1663956000000|2022-09-23 18:00:00|6375.3|6369.3|6367.4|6361.4|6376.8|6370.8|6365.5|6359.5|405
1663956300000|2022-09-23 18:05:00|6366.5|6360.5|6361.5|6355.5|6367.4|6361.4|6359.1|6353.1|632
1663956600000|2022-09-23 18:10:00|6361.2|6355.2|6344.4|6338.4|6364.9|6358.9|6343.9|6337.9|1722
1663956900000|2022-09-23 18:15:00|6344.9|6338.9|6349|6334|6351.5|6345.5|6338.8|6332.8|1307
1664150400000|2022-09-26 00:00:00|6350.7|6344.7|6361.5|6355.5|6363|6357|6332.8|6326.8|382
1664150700000|2022-09-26 00:05:00|6364.2|6358.2|6365|6359|6374.7|6368.7|6358|6352|105
1664151000000|2022-09-26 00:10:00|6365.4|6359.4|6363|6357|6370|6364|6361|6355|31
1664151300000|2022-09-26 00:15:00|6362.5|6356.5|6361.5|6355.5|6368|6362|6360.5|6354.5|97
1664151600000|2022-09-26 00:20:00|6362.5|6356.5|6350.2|6344.2|6365.5|6359.5|6348|6342|36
1664151900000|2022-09-26 00:25:00|6350|6344|6351.5|6345.5|6353|6347|6349|6343|4
1664152200000|2022-09-26 00:30:00|6352.5|6346.5|6350|6344|6355.5|6349.5|6349|6343|16
1664152500000|2022-09-26 00:35:00|6349.7|6343.7|6351.7|6345.7|6354.9|6348.9|6349.2|6343.2|81
1664152800000|2022-09-26 00:40:00|6350.9|6344.9|6339.4|6333.4|6353.2|6347.2|6339.2|6333.2|17
1664153100000|2022-09-26 00:45:00|6340.2|6334.2|6335.7|6329.7|6342.7|6336.7|6335.7|6329.7|4
1664153400000|2022-09-26 00:50:00|6334.7|6328.7|6335.7|6329.7|6342.7|6336.7|6333.2|6327.2|22
1664153700000|2022-09-26 00:55:00|6336.2|6330.2|6332.2|6326.2|6337.7|6331.7|6332|6326|24
1664154000000|2022-09-26 01:00:00|6331.9|6325.9|6336.3|6330.3|6355.2|6349.2|6316.9|6310.9|171
1664154300000|2022-09-26 01:05:00|6336.7|6330.7|6360.7|6354.7|6366.7|6360.7|6336.3|6330.3|27
1664154600000|2022-09-26 01:10:00|6359.2|6353.2|6352.2|6346.2|6361.5|6355.5|6339.5|6333.5|9
1664154900000|2022-09-26 01:15:00|6352.7|6346.7|6346.7|6340.7|6358.4|6352.4|6337.7|6331.7|13
1664155200000|2022-09-26 01:20:00|6346.2|6340.2|6339.2|6333.2|6346.2|6340.2|6334.2|6328.2|2
1664155500000|2022-09-26 01:25:00|6338.5|6332.5|6329.2|6323.2|6343|6336|6329.2|6323.2|5
1664155800000|2022-09-26 01:30:00|6329.5|6323.5|6333.7|6327.7|6335.2|6329.2|6322.9|6316.9|31
1664156100000|2022-09-26 01:35:00|6333|6327|6325.2|6319.2|6333|6327|6325.2|6319.2|10
1664156400000|2022-09-26 01:40:00|6325.5|6319.5|6323.7|6317.7|6327.2|6321.2|6319.3|6313.3|14
1664156700000|2022-09-26 01:45:00|6323.2|6317.2|6314.3|6308.3|6323.7|6317.7|6313.2|6307.2|25
1664157000000|2022-09-26 01:50:00|6314.7|6308.7|6313.8|6307.8|6317.2|6311.2|6309|6303|29
1664157300000|2022-09-26 01:55:00|6313.3|6307.3|6308.8|6302.8|6315|6309|6306.1|6300.1|45
1664157600000|2022-09-26 02:00:00|6309.3|6303.3|6308.3|6302.3|6309.3|6303.3|6306|6300|54
1664157900000|2022-09-26 02:05:00|6308.8|6302.8|6303.1|6297.1|6308.8|6302.8|6298.8|6292.8|152
1664158200000|2022-09-26 02:10:00|6302.6|6296.6|6288.6|6282.6|6303.1|6297.1|6279.8|6273.8|104
1664158500000|2022-09-26 02:15:00|6288.8|6282.8|6277.8|6271.8|6288.8|6282.8|6277.8|6271.8|51
1664158800000|2022-09-26 02:20:00|6274.6|6268.6|6280.6|6274.6|6281.1|6275.1|6274.6|6268.6|83
1664159100000|2022-09-26 02:25:00|6280.9|6274.9|6284.1|6278.1|6286.1|6280.1|6280.6|6274.6|11
1664159400000|2022-09-26 02:30:00|6285.9|6279.9|6277.1|6271.1|6295.6|6289.6|6275.8|6269.8|80
1664159700000|2022-09-26 02:35:00|6278.1|6272.1|6282.6|6276.6|6284.6|6278.6|6275.1|6269.1|20
1664160000000|2022-09-26 02:40:00|6283.1|6277.1|6280.6|6274.6|6283.1|6277.1|6275.7|6269.7|14
1664160300000|2022-09-26 02:45:00|6280.3|6274.3|6275.6|6269.6|6280.9|6274.9|6274.6|6268.6|86
1664160600000|2022-09-26 02:50:00|6275.4|6269.4|6266.3|6260.3|6276.3|6270.3|6262.1|6256.1|142
1664160900000|2022-09-26 02:55:00|6266.6|6260.6|6260.4|6254.4|6268.3|6262.3|6252.8|6246.8|71
1664161200000|2022-09-26 03:00:00|6260.3|6254.3|6251.8|6245.8|6260.3|6254.3|6250.4|6244.4|31
1664161500000|2022-09-26 03:05:00|6251.4|6245.4|6258.2|6252.2|6263.3|6257.3|6245.1|6239.1|54
1664161800000|2022-09-26 03:10:00|6258.1|6252.1|6261.2|6255.2|6265.7|6259.7|6253.2|6247.2|11
1664162100000|2022-09-26 03:15:00|6261.1|6255.1|6251.1|6245.1|6261.1|6255.1|6247.9|6241.9|30
1664162400000|2022-09-26 03:20:00|6251.6|6245.6|6260.6|6254.6|6263.1|6257.1|6251.6|6245.6|49
1664162700000|2022-09-26 03:25:00|6260.2|6254.2|6257.9|6251.9|6264.9|6258.9|6257.9|6251.9|4
1664163000000|2022-09-26 03:30:00|6258.2|6252.2|6263.1|6257.1|6263.1|6257.1|6258.2|6252.2|6
1664163300000|2022-09-26 03:35:00|6262.7|6256.7|6255.2|6249.2|6262.7|6256.7|6255.2|6249.2|13
1664163600000|2022-09-26 03:40:00|6255.9|6249.9|6255.4|6249.4|6258.2|6252.2|6255.2|6249.2|8
1664163900000|2022-09-26 03:45:00|6255.2|6249.2|6245.1|6239.1|6255.2|6249.2|6244.2|6238.2|14
1664164200000|2022-09-26 03:50:00|6244.9|6238.9|6246.2|6240.2|6247.6|6241.6|6244.2|6238.2|30
1664164500000|2022-09-26 03:55:00|6245.9|6239.9|6241.6|6235.6|6246.1|6240.1|6241.6|6235.6|14
1664164800000|2022-09-26 04:00:00|6241.1|6235.1|6237.6|6231.6|6242.2|6236.2|6237.2|6231.2|30
1664165100000|2022-09-26 04:05:00|6239.1|6233.1|6242.2|6236.2|6243.7|6237.7|6238.7|6232.7|8
1664165400000|2022-09-26 04:10:00|6241.5|6235.5|6249.2|6243.2|6249.2|6243.2|6241|6235|10
1664165700000|2022-09-26 04:15:00|6249.5|6243.5|6254.2|6248.2|6261.7|6255|6249.5|6243.5|20
1664166000000|2022-09-26 04:20:00|6252.7|6246.7|6252.7|6246.7|6255.2|6249.2|6252.5|6246.5|1
1664166300000|2022-09-26 04:25:00|6253.2|6247.2|6253.9|6247.9|6257.5|6251.5|6252.7|6246.7|10
1664166600000|2022-09-26 04:30:00|6254.2|6248.2|6255.2|6249.2|6259.2|6253.2|6252.7|6246.7|42
1664166900000|2022-09-26 04:35:00|6255|6249|6255.5|6249.5|6256.7|6250.7|6255|6249|2
1664167200000|2022-09-26 04:40:00|6255.2|6249.2|6256.2|6250.2|6257.5|6251.5|6255.2|6249.2|3
1664167500000|2022-09-26 04:45:00|6256|6250|6255.2|6249.2|6256.2|6250.2|6254.2|6248.2|4
1664167800000|2022-09-26 04:50:00|6254.8|6248.8|6256.5|6250.5|6260.5|6254.5|6254.7|6248.7|56
1664168100000|2022-09-26 04:55:00|6257|6251|6245|6239|6258|6252|6245|6239|16
1664168400000|2022-09-26 05:00:00|6244.7|6238.7|6243.5|6237.5|6245.8|6239.8|6243|6237|11
1664168700000|2022-09-26 05:05:00|6243.8|6237.8|6244.3|6238.3|6244.8|6238.8|6243|6237|1
1664169000000|2022-09-26 05:10:00|6244.8|6238.8|6243|6237|6245.2|6239.2|6242.5|6236.5|5
1664169300000|2022-09-26 05:15:00|6244|6238|6242.5|6236.5|6244|6238|6241.1|6235.1|15
1664169600000|2022-09-26 05:20:00|6242.8|6236.8|6244|6238|6244|6238|6241.5|6235.5|9
1664169900000|2022-09-26 05:25:00|6244.1|6238.1|6241.3|6235.3|6244.1|6238.1|6240.1|6234.1|6
1664170200000|2022-09-26 05:30:00|6241|6235|6245|6239|6248|6242|6239.5|6233.5|28
1664170500000|2022-09-26 05:35:00|6245.5|6239.5|6240.5|6234.5|6247.5|6241.5|6239.5|6233.5|77
1664170800000|2022-09-26 05:40:00|6240|6234|6246.3|6240.3|6247|6241|6237.7|6231.7|20
1664171100000|2022-09-26 05:45:00|6246|6240|6249.3|6243.3|6252.3|6246.3|6243.3|6237.3|8
1664171400000|2022-09-26 05:50:00|6248.8|6242.8|6242.8|6236.8|6249.8|6243.8|6242.8|6236.8|12
1664171700000|2022-09-26 05:55:00|6240.5|6234.5|6243.8|6237.8|6243.8|6237.8|6239.3|6233.3|9
1664172000000|2022-09-26 06:00:00|6243.3|6237.3|6246.8|6240.8|6246.8|6240.8|6238.3|6232.3|24
1664172300000|2022-09-26 06:05:00|6245.8|6239.8|6238.3|6232.3|6246.3|6240.3|6238.3|6232.3|13
1664172600000|2022-09-26 06:10:00|6237.7|6231.7|6232.8|6226.8|6237.8|6231.8|6230.3|6224.3|94
1664172900000|2022-09-26 06:15:00|6232.6|6226.6|6231.1|6225.1|6234.6|6228.6|6230.3|6224.3|28
1664173200000|2022-09-26 06:20:00|6231.6|6225.6|6238.6|6232.6|6239.5|6233.5|6230.8|6224.8|70
1664173500000|2022-09-26 06:25:00|6238.1|6232.1|6232.1|6226.1|6239|6233|6228.6|6222.6|23
1664173800000|2022-09-26 06:30:00|6232.5|6226.5|6240.8|6234.8|6244.3|6238.3|6226.3|6220.3|299
1664174100000|2022-09-26 06:35:00|6240.3|6234.3|6232.8|6226.8|6247.3|6241.3|6223.6|6217.6|303
1664174400000|2022-09-26 06:40:00|6236.3|6230.3|6218.3|6212.3|6236.8|6230.8|6213.8|6207.8|114
1664174700000|2022-09-26 06:45:00|6218|6212|6227.3|6221.3|6228.8|6222.8|6216.3|6210.3|121
1664175000000|2022-09-26 06:50:00|6228.3|6222.3|6219.3|6213.3|6228.3|6222.3|6216.3|6210.3|86
1664175300000|2022-09-26 06:55:00|6218.8|6212.8|6221.8|6215.8|6225|6219|6217.3|6211.3|26
1664175600000|2022-09-26 07:00:00|6221.6|6215.6|6232.3|6226.3|6232.8|6226.8|6217.3|6211.3|111
1664175900000|2022-09-26 07:05:00|6232.8|6226.8|6234.3|6228.3|6238.3|6232.3|6228.9|6222.9|219
1664176200000|2022-09-26 07:10:00|6235.1|6229.1|6227.8|6221.8|6235.9|6229.9|6224.9|6218.9|60
1664176500000|2022-09-26 07:15:00|6227.4|6221.4|6225.3|6219.3|6228.3|6222.3|6222.8|6216.8|27
1664176800000|2022-09-26 07:20:00|6225.6|6219.6|6230.3|6224.3|6230.3|6224.3|6218.4|6212.4|117
1664177100000|2022-09-26 07:25:00|6230.8|6224.8|6227.6|6221.6|6236.6|6230.6|6227.6|6221.6|69
1664177400000|2022-09-26 07:30:00|6228.1|6222.1|6248.8|6242.8|6250.8|6244.8|6228.1|6222.1|188
1664177700000|2022-09-26 07:35:00|6248.4|6242.4|6237.6|6231.6|6248.8|6242.8|6237.6|6231.6|45
1664178000000|2022-09-26 07:40:00|6239.1|6233.1|6251.3|6245.3|6258.3|6252.3|6239.1|6233.1|113
1664178300000|2022-09-26 07:45:00|6251.8|6245.8|6256.2|6250.2|6257.2|6251.2|6245.1|6239.1|192
1664178600000|2022-09-26 07:50:00|6256.1|6250.1|6252.8|6246.8|6261.1|6255.1|6252.8|6246.8|197
1664178900000|2022-09-26 07:55:00|6253.1|6247.1|6248.3|6242.3|6253.4|6247.4|6239.1|6233.1|123
1664179200000|2022-09-26 08:00:00|6248.4|6242.4|6248.4|6242.4|6255.4|6249.4|6243.8|6237.8|30
1664179500000|2022-09-26 08:05:00|6248.8|6242.8|6263.9|6257.9|6265.6|6259.6|6248.4|6242.4|20
1664179800000|2022-09-26 08:10:00|6267.1|6261.1|6280.2|6274.2|6281.2|6275.2|6267.1|6261.1|125
1664180100000|2022-09-26 08:15:00|6280.1|6274.1|6279.6|6273.6|6284.7|6278.7|6276.1|6270.1|76
1664180400000|2022-09-26 08:20:00|6279.1|6273.1|6287.2|6281.2|6293.2|6287.2|6276.1|6270.1|51
1664180700000|2022-09-26 08:25:00|6286.9|6280.9|6267.9|6261.9|6290.6|6284.6|6267.4|6261.4|466
1664181000000|2022-09-26 08:30:00|6268.2|6262.2|6262.9|6256.9|6282.9|6276.9|6260.9|6254.9|110
1664181300000|2022-09-26 08:35:00|6263.4|6257.4|6267.7|6261.7|6268.2|6262.2|6261.2|6255.2|333
1664181600000|2022-09-26 08:40:00|6267.2|6261.2|6242.9|6236.9|6267.2|6261.2|6240.9|6234.9|295
1664181900000|2022-09-26 08:45:00|6243.2|6237.2|6247.2|6241.2|6250.7|6244.7|6243.2|6237.2|93
1664182200000|2022-09-26 08:50:00|6247.7|6241.7|6265.4|6259.4|6266.3|6260.3|6247.2|6241.2|251
1664182500000|2022-09-26 08:55:00|6265.1|6259.1|6265.6|6259.6|6276.6|6270.6|6263.6|6257.6|94
1664182800000|2022-09-26 09:00:00|6265.2|6259.2|6282.2|6276.2|6282.2|6276.2|6258.1|6252.1|24
1664183100000|2022-09-26 09:05:00|6280.7|6274.7|6289.2|6283.2|6290.2|6284.2|6276.7|6270.7|93
1664183400000|2022-09-26 09:10:00|6291.2|6285.2|6298.4|6292.4|6305.9|6299.9|6290.7|6284.7|147
1664183700000|2022-09-26 09:15:00|6297.9|6291.9|6299.7|6293.7|6306.1|6300.1|6294.4|6288.4|27
1664184000000|2022-09-26 09:20:00|6299.4|6293.4|6306.6|6300.6|6316.2|6310.2|6297.7|6291.7|41
1664184300000|2022-09-26 09:25:00|6305.7|6299.7|6286.6|6280.6|6306.6|6300.6|6286.6|6280.6|26
1664184600000|2022-09-26 09:30:00|6286.4|6280.4|6275.4|6269.4|6290.9|6284.9|6268.5|6262.5|105
1664184900000|2022-09-26 09:35:00|6275.7|6269.7|6265.4|6259.4|6279.9|6273.9|6265.4|6259.4|26
1664185200000|2022-09-26 09:40:00|6264.2|6258.2|6261|6255|6270.9|6264.9|6253|6247|142
1664185500000|2022-09-26 09:45:00|6261.4|6255.4|6255.4|6249.4|6261.4|6255.4|6250.9|6244.9|50
1664185800000|2022-09-26 09:50:00|6256.9|6250.9|6248.5|6242.5|6260.9|6254.9|6235.9|6229.9|116
1664186100000|2022-09-26 09:55:00|6248|6242|6233.7|6227.7|6249|6243|6232.4|6226.4|41
1664186400000|2022-09-26 10:00:00|6234.9|6228.9|6257.9|6251.9|6261.5|6255.5|6234.4|6228.4|57
1664186700000|2022-09-26 10:05:00|6257.5|6251.5|6258|6252|6262.2|6256.2|6255.9|6249.9|72
1664187000000|2022-09-26 10:10:00|6258.7|6252.7|6246.2|6240.2|6259.9|6253.9|6244.2|6238.2|26
1664187300000|2022-09-26 10:15:00|6246.5|6240.5|6256.2|6250.2|6259|6253|6246.5|6240.5|21
1664187600000|2022-09-26 10:20:00|6256.7|6250.7|6259.5|6253.5|6260|6254|6253.7|6247.7|17
1664187900000|2022-09-26 10:25:00|6259.2|6253.2|6270.2|6264.2|6271.2|6265.2|6257.2|6251.2|11
1664188200000|2022-09-26 10:30:00|6269.7|6263.7|6266.3|6260.3|6270.2|6264.2|6261.7|6255.7|13
1664188500000|2022-09-26 10:35:00|6266.8|6260.8|6267.2|6261.2|6267.8|6261.8|6256.8|6250.8|31
1664188800000|2022-09-26 10:40:00|6267.3|6261.3|6274.3|6268.3|6274.8|6268.8|6265.2|6259.2|24
1664189100000|2022-09-26 10:45:00|6274.7|6268.7|6265.8|6259.8|6280.7|6274.7|6265.8|6259.8|31
1664189400000|2022-09-26 10:50:00|6265.2|6259.2|6265.3|6259.3|6274.3|6268.3|6264.3|6258.3|14
1664189700000|2022-09-26 10:55:00|6266.2|6260.2|6263.7|6257.7|6275|6269|6263.7|6257.7|33
1664190000000|2022-09-26 11:00:00|6263.2|6257.2|6264.1|6258.1|6265.8|6259.8|6254.7|6248.7|29
1664190300000|2022-09-26 11:05:00|6263.8|6257.8|6275|6269|6276.1|6270.1|6263.6|6257.6|71
1664190600000|2022-09-26 11:10:00|6275.1|6269.1|6266.6|6260.6|6275.8|6269.8|6265.6|6259.6|14
1664190900000|2022-09-26 11:15:00|6267|6261|6268.3|6262.3|6270.6|6264.6|6261|6255|52
1664191200000|2022-09-26 11:20:00|6268|6262|6262.3|6256.3|6270.1|6264.1|6260.3|6254.3|16
1664191500000|2022-09-26 11:25:00|6263.3|6257.3|6250.1|6244.1|6263.3|6257.3|6249.6|6243.6|16
1664191800000|2022-09-26 11:30:00|6249.8|6243.8|6265.8|6259.8|6266|6260|6249.3|6243.3|50
1664192100000|2022-09-26 11:35:00|6263.8|6257.8|6258|6252|6267.3|6261.3|6255.5|6249.5|15
1664192400000|2022-09-26 11:40:00|6258.6|6252.6|6273.4|6267.4|6273.4|6267.4|6256.9|6250.9|21
1664192700000|2022-09-26 11:45:00|6273.9|6267.9|6280.6|6274.6|6283.1|6277.1|6269.6|6263.6|64
1664193000000|2022-09-26 11:50:00|6280.3|6274.3|6286.6|6280.6|6289|6283|6280.3|6274.3|66
1664193300000|2022-09-26 11:55:00|6286.5|6280.5|6274.3|6268.3|6286.5|6280.5|6273.9|6267.9|44
1664193600000|2022-09-26 12:00:00|6274.4|6268.4|6276.3|6270.3|6284.4|6278.4|6274.4|6268.4|111
1664193900000|2022-09-26 12:05:00|6275.9|6269.9|6268.8|6262.8|6282.6|6276.6|6268.8|6262.8|48
1664194200000|2022-09-26 12:10:00|6268.6|6262.6|6275.3|6269.3|6278.8|6272.8|6268.6|6262.6|38
1664194500000|2022-09-26 12:15:00|6274.9|6268.9|6268.6|6262.6|6279.3|6273.3|6268.6|6262.6|41
1664194800000|2022-09-26 12:20:00|6268.9|6262.9|6266.4|6260.4|6282.6|6276.6|6262.6|6256.6|69
1664195100000|2022-09-26 12:25:00|6267.1|6261.1|6266.9|6260.9|6270.4|6264.4|6263.9|6257.9|65
1664195400000|2022-09-26 12:30:00|6267.4|6261.4|6263.8|6257.8|6270.4|6264.4|6262.9|6256.9|66
1664195700000|2022-09-26 12:35:00|6264.3|6258.3|6266.9|6260.9|6268.4|6262.4|6258.9|6252.9|65
1664196000000|2022-09-26 12:40:00|6267.4|6261.4|6272.9|6266.9|6274.4|6268.4|6260.6|6254.6|47
1664199000000|2022-09-26 13:30:00|6282.4|6276.4|6339.4|6333.4|6360.4|6354.4|6272.9|6266.9|1297
1664199300000|2022-09-26 13:35:00|6339.9|6333.9|6329.4|6323.4|6354|6348|6324.9|6318.9|692
1664199600000|2022-09-26 13:40:00|6329.7|6323.7|6301.9|6295.9|6336.9|6330.9|6296.9|6290.9|821
1664199900000|2022-09-26 13:45:00|6301.5|6295.5|6323.9|6317.9|6324.4|6318.4|6285.9|6279.9|853
1664200200000|2022-09-26 13:50:00|6324.4|6318.4|6333|6327|6334.8|6328.8|6310.9|6304.9|705
1664200500000|2022-09-26 13:55:00|6332.7|6326.7|6305.5|6299.5|6339|6333|6301.5|6295.5|631
1664200800000|2022-09-26 14:00:00|6306.3|6300.3|6298.3|6292.3|6318.7|6312.7|6291.3|6285.3|334
1664201100000|2022-09-26 14:05:00|6298.7|6292.7|6324.9|6318.9|6325.7|6319.7|6296.7|6290.7|435
1664201400000|2022-09-26 14:10:00|6325.7|6319.7|6326.5|6320.5|6330.5|6324.5|6318.9|6312.9|540
1664201700000|2022-09-26 14:15:00|6326.9|6320.9|6318.2|6312.2|6336.2|6330.2|6318|6312|426
1664202000000|2022-09-26 14:20:00|6318|6312|6312.2|6306.2|6328.5|6322.5|6310.5|6304.5|218
1664202300000|2022-09-26 14:25:00|6312.4|6306.4|6323|6317|6324|6318|6312.4|6306.4|197
1664202600000|2022-09-26 14:30:00|6322.7|6316.7|6317.3|6311.3|6323|6317|6304.8|6298.8|504
1664202900000|2022-09-26 14:35:00|6317.5|6311.5|6333.2|6327.2|6333.2|6327.2|6312.2|6306.2|234
1664203200000|2022-09-26 14:40:00|6333.5|6327.5|6321.3|6315.3|6337.8|6331.8|6317.8|6311.8|349
1664203500000|2022-09-26 14:45:00|6321.2|6315.2|6309.7|6303.7|6326.2|6320.2|6305.5|6299.5|311
1664203800000|2022-09-26 14:50:00|6309.3|6303.3|6323.7|6317.7|6324.2|6318.2|6307.8|6301.8|146
1664204100000|2022-09-26 14:55:00|6322.8|6316.8|6319.8|6313.8|6324.3|6318.3|6313.8|6307.8|137
1664204400000|2022-09-26 15:00:00|6319.1|6313.1|6324.3|6318.3|6329.8|6323.8|6316.3|6310.3|233
1664204700000|2022-09-26 15:05:00|6324.8|6318.8|6308|6302|6324.8|6318.8|6301.5|6295.5|509
1664205000000|2022-09-26 15:10:00|6307.8|6301.8|6293.8|6287.8|6307.8|6301.8|6287|6281|496
1664205300000|2022-09-26 15:15:00|6293.6|6287.6|6298.8|6292.8|6301.8|6295.8|6289.5|6283.5|414
1664205600000|2022-09-26 15:20:00|6299.3|6293.3|6302.8|6296.8|6302.8|6296.8|6289.8|6283.8|149
1664205900000|2022-09-26 15:25:00|6301.8|6295.8|6294.6|6288.6|6311.8|6305.8|6294.1|6288.1|213
1664206200000|2022-09-26 15:30:00|6294.1|6288.1|6265.9|6259.9|6299.3|6293.3|6257.9|6251.9|536
1664206500000|2022-09-26 15:35:00|6267.4|6261.4|6254.4|6248.4|6273.6|6267.6|6248.1|6242.1|502
1664206800000|2022-09-26 15:40:00|6255.4|6249.4|6250.1|6244.1|6266.1|6260.1|6248.1|6242.1|290
1664207100000|2022-09-26 15:45:00|6249.6|6243.6|6243.6|6237.6|6255.2|6249.2|6237.7|6231.7|533
1664207400000|2022-09-26 15:50:00|6243.1|6237.1|6238.4|6232.4|6244.7|6238.7|6225.7|6219.7|457
1664207700000|2022-09-26 15:55:00|6238.7|6232.7|6222.6|6216.6|6242.9|6236.9|6220.9|6214.9|656
1664208000000|2022-09-26 16:00:00|6222.2|6216.2|6196.9|6190.9|6232.7|6226.7|6195|6189|667
1664208300000|2022-09-26 16:05:00|6196.5|6190.5|6211.4|6205.4|6218.9|6212.9|6195.9|6189.9|543
1664208600000|2022-09-26 16:10:00|6210.4|6204.4|6203.9|6197.9|6222.5|6216.5|6203.4|6197.4|424
1664208900000|2022-09-26 16:15:00|6203.5|6197.5|6206.4|6200.4|6211.9|6205.9|6194.9|6188.9|338
1664209200000|2022-09-26 16:20:00|6205.5|6199.5|6194.2|6188.2|6205.5|6199.5|6184.7|6178.7|527
1664209500000|2022-09-26 16:25:00|6194|6188|6211|6205|6214.9|6208.9|6188.3|6182.3|429
1664209800000|2022-09-26 16:30:00|6210.5|6204.5|6190.5|6184.5|6211|6205|6186.3|6180.3|448
1664210100000|2022-09-26 16:35:00|6189.8|6183.8|6197.7|6191.7|6210.9|6204.9|6188.5|6182.5|699
1664210400000|2022-09-26 16:40:00|6198.2|6192.2|6208.7|6202.7|6208.7|6202.7|6189.7|6183.7|246
1664210700000|2022-09-26 16:45:00|6207.7|6201.7|6219.7|6213.7|6237.5|6231.5|6205.2|6199.2|522
1664211000000|2022-09-26 16:50:00|6220.2|6214.2|6234.7|6228.7|6236.4|6230.4|6219|6213|463
1664211300000|2022-09-26 16:55:00|6235.7|6229.7|6235.7|6229.7|6242.8|6236.8|6229.3|6223.3|335
1664211600000|2022-09-26 17:00:00|6236|6230|6249.2|6243.2|6250.5|6244.5|6229.2|6223.2|427
1664211900000|2022-09-26 17:05:00|6248.9|6242.9|6228.7|6222.7|6250.3|6244.3|6226.7|6220.7|304
1664212200000|2022-09-26 17:10:00|6228.2|6222.2|6191.2|6185.2|6228.2|6222.2|6188.7|6182.7|525
1664212500000|2022-09-26 17:15:00|6191|6185|6190.2|6184.2|6198.7|6192.7|6185|6179|354
1664212800000|2022-09-26 17:20:00|6189.8|6183.8|6184.7|6178.7|6190.5|6184.5|6178.7|6172.7|377
1664213100000|2022-09-26 17:25:00|6185.5|6179.5|6198|6192|6198.5|6192.5|6184|6178|239
1664213400000|2022-09-26 17:30:00|6197.2|6191.2|6198.3|6192.3|6203.5|6197.5|6194.5|6188.5|436
1664213700000|2022-09-26 17:35:00|6198.5|6192.5|6215|6209|6216|6210|6196.8|6190.8|460
1664214000000|2022-09-26 17:40:00|6214.2|6208.2|6213.2|6207.2|6217.7|6211.7|6208.2|6202.2|727
1664214300000|2022-09-26 17:45:00|6213.7|6207.7|6222.2|6216.2|6223|6217|6213.7|6207.7|618
1664214600000|2022-09-26 17:50:00|6221.5|6215.5|6224.3|6218.3|6227|6221|6220|6214|379
1664214900000|2022-09-26 17:55:00|6224.2|6218.2|6224.7|6218.7|6233|6227|6221|6215|798
1664215200000|2022-09-26 18:00:00|6224.2|6218.2|6240.2|6234.2|6242.2|6236.2|6218.7|6212.7|697
1664215500000|2022-09-26 18:05:00|6239.3|6233.3|6237.1|6231.1|6239.8|6233.8|6225.6|6219.6|833
1664215800000|2022-09-26 18:10:00|6238.1|6232.1|6221.1|6215.1|6239.3|6233.3|6217.1|6211.1|1704
1664216100000|2022-09-26 18:15:00|6221.6|6215.6|6222.6|6216.6|6231.3|6225.3|6221.1|6213.3|457
1664236800000|2022-09-27 00:00:00|6219.3|6213.3|6222.6|6216.6|6222.8|6216.8|6213.8|6207.8|274
1664237100000|2022-09-27 00:05:00|6222.1|6216.1|6237.4|6231.4|6238.4|6232.4|6207.8|6201.8|98
1664237400000|2022-09-27 00:10:00|6237.6|6231.6|6238.6|6232.6|6244.4|6238.4|6237.4|6231.4|31
1664237700000|2022-09-27 00:15:00|6238.1|6232.1|6231.9|6225.9|6242.1|6236.1|6231.6|6225.6|20
1664238000000|2022-09-27 00:20:00|6232.4|6226.4|6238.9|6232.9|6238.9|6232.9|6231.9|6225.9|15
1664238300000|2022-09-27 00:25:00|6238.8|6232.8|6245.9|6239.9|6246.4|6240.4|6238.4|6232.4|36
1664238600000|2022-09-27 00:30:00|6246.4|6240.4|6246.4|6240.4|6255.9|6249.9|6243.7|6237.7|37
1664238900000|2022-09-27 00:35:00|6246.6|6240.6|6242.9|6236.9|6247.4|6241.4|6241.9|6235.9|30
1664239200000|2022-09-27 00:40:00|6244.1|6238.1|6245.4|6239.4|6246.4|6240.4|6240.9|6234.9|7
1664239500000|2022-09-27 00:45:00|6245.7|6239.7|6252.9|6246.9|6254.4|6248.4|6244.4|6238.4|22
1664239800000|2022-09-27 00:50:00|6252.6|6246.6|6249.6|6243.6|6253.6|6247.6|6248.6|6242.6|6
1664240100000|2022-09-27 00:55:00|6250.1|6244.1|6262.1|6256.1|6263.1|6257.1|6249.1|6243.1|22
1664240400000|2022-09-27 01:00:00|6261.6|6255.6|6269.7|6263.7|6280.4|6274.4|6261.6|6255.6|171
1664240700000|2022-09-27 01:05:00|6269.6|6263.6|6256.1|6250.1|6272.1|6266.1|6255.1|6249.1|37
1664241000000|2022-09-27 01:10:00|6255.6|6249.6|6260.6|6254.6|6265.1|6259.1|6255.6|6249.6|8
1664241300000|2022-09-27 01:15:00|6260.2|6254.2|6250.1|6244.1|6262.6|6256.6|6245.1|6239.1|39
1664241600000|2022-09-27 01:20:00|6250.7|6244.7|6250.6|6244.6|6259.6|6253.6|6249.4|6243.4|2
1664241900000|2022-09-27 01:25:00|6251.1|6245.1|6246.4|6240.4|6251.6|6245.6|6243.1|6237.1|25
1664242200000|2022-09-27 01:30:00|6247.5|6241.5|6243|6237|6248.9|6242.9|6233.7|6227.7|59
1664242500000|2022-09-27 01:35:00|6243.4|6237.4|6246.7|6240.7|6250.5|6244.5|6242|6236|6
1664242800000|2022-09-27 01:40:00|6247|6241|6226.5|6220.5|6250|6244|6226|6220|18
1664243100000|2022-09-27 01:45:00|6226|6220|6223.7|6217.7|6229.5|6223.5|6221.5|6215.5|15
1664243400000|2022-09-27 01:50:00|6224|6218|6219|6213|6224|6218|6215|6209|41
1664243700000|2022-09-27 01:55:00|6219.5|6213.5|6228.5|6222.5|6230|6224|6216.5|6210.5|44
1664244000000|2022-09-27 02:00:00|6228|6222|6234|6228|6235.5|6229.5|6224|6218|12
1664244300000|2022-09-27 02:05:00|6233.5|6227.5|6231|6225|6233.5|6227.5|6230|6224|3
1664244600000|2022-09-27 02:10:00|6230.9|6224.9|6228|6222|6232.2|6226.2|6228|6222|6
1664244900000|2022-09-27 02:15:00|6228.4|6222.4|6227.3|6221.3|6231.5|6225.5|6227.3|6221.3|27
1664245200000|2022-09-27 02:20:00|6227|6221|6236.5|6230.5|6238.5|6232.5|6224.5|6218.5|14
1664245500000|2022-09-27 02:25:00|6236.2|6230.2|6234.5|6228.5|6236.2|6230.2|6233.2|6227.2|7
1664245800000|2022-09-27 02:30:00|6233.8|6227.8|6217.3|6211.3|6240.3|6234.3|6217|6211|57
1664246100000|2022-09-27 02:35:00|6217|6211|6220.3|6214.3|6220.3|6214.3|6208.8|6202.8|20
1664246400000|2022-09-27 02:40:00|6219.3|6213.3|6220|6214|6221.8|6215.8|6217.3|6211.3|12
1664246700000|2022-09-27 02:45:00|6219.8|6213.8|6215.2|6209.2|6221.2|6215.2|6215.2|6209.2|4
1664247000000|2022-09-27 02:50:00|6215.7|6209.7|6220|6214|6221.5|6215.5|6213.7|6207.7|8
1664247300000|2022-09-27 02:55:00|6220.3|6214.3|6230|6224|6236|6230|6220.3|6214.3|9
1664247600000|2022-09-27 03:00:00|6230.5|6224.5|6229|6223|6239.5|6233.5|6229|6223|22
1664247900000|2022-09-27 03:05:00|6228.7|6222.7|6218.5|6212.5|6231.2|6225.2|6217|6211|3
1664248200000|2022-09-27 03:10:00|6219.5|6213.5|6223|6217|6224|6218|6215.7|6209.7|10
1664248500000|2022-09-27 03:15:00|6222.8|6216.8|6229|6223|6231|6225|6221.2|6215.2|11
1664248800000|2022-09-27 03:20:00|6229.3|6223.3|6235.3|6229.3|6238|6232|6229|6223|8
1664249100000|2022-09-27 03:25:00|6235|6229|6228.5|6222.5|6236|6230|6228.5|6222.5|14
1664249400000|2022-09-27 03:30:00|6228.3|6222.3|6228|6222|6229|6223|6224|6218|8
1664249700000|2022-09-27 03:35:00|6228.5|6222.5|6230.5|6224.5|6230.5|6224.5|6228.5|6222.5|5
1664250000000|2022-09-27 03:40:00|6230.6|6224.6|6238|6232|6238|6232|6227|6221|8
1664250300000|2022-09-27 03:45:00|6238.3|6232.3|6238.5|6232.5|6238.5|6232.5|6235|6229|3
1664250600000|2022-09-27 03:50:00|6237.8|6231.8|6233.5|6227.5|6238.5|6232.5|6233|6227|3
1664250900000|2022-09-27 03:55:00|6232|6226|6229|6223|6232|6226|6228|6222|1
1664251200000|2022-09-27 04:00:00|6232.5|6226.5|6233.5|6227.5|6234|6228|6232|6226|4
1664251500000|2022-09-27 04:05:00|6233|6227|6229.5|6223.5|6234|6228|6229|6223|1
1664251800000|2022-09-27 04:10:00|6229|6223|6229.4|6223.4|6232.5|6226.5|6228.9|6222.9|1
1664252100000|2022-09-27 04:15:00|6229.9|6223.9|6231.4|6225.4|6233.9|6227.9|6228.6|6222.6|2
1664252400000|2022-09-27 04:20:00|6231.9|6225.9|6235.4|6229.4|6235.4|6229.4|6229.9|6223.9|5
1664252700000|2022-09-27 04:25:00|6236.9|6230.9|6237.4|6231.4|6238.4|6232.4|6236.9|6230.9|2
1664253000000|2022-09-27 04:30:00|6237.9|6231.9|6238.4|6232.4|6238.4|6232.4|6235.4|6229.4|7
1664253300000|2022-09-27 04:35:00|6237.4|6231.4|6232.1|6226.1|6242.9|6236.9|6232.1|6226.1|33
1664253600000|2022-09-27 04:40:00|6231.6|6225.6|6230.9|6224.9|6234.9|6228.9|6230.4|6224.4|24
1664253900000|2022-09-27 04:45:00|6230.4|6224.4|6234.3|6228.3|6234.9|6228.9|6230.3|6224.3|25
1664254200000|2022-09-27 04:50:00|6233.8|6227.8|6225.9|6219.9|6234.3|6228.3|6224.6|6218.6|6
1664254500000|2022-09-27 04:55:00|6226.3|6220.3|6225.1|6219.1|6226.9|6220.9|6222.4|6216.4|2
1664254800000|2022-09-27 05:00:00|6224.9|6218.9|6224.4|6218.4|6226.4|6220.4|6221.9|6215.9|23
1664255100000|2022-09-27 05:05:00|6224.8|6218.8|6219.9|6213.9|6226.4|6220.4|6218.6|6212.6|6
1664255400000|2022-09-27 05:10:00|6219.6|6213.6|6222.9|6216.9|6223.4|6217.4|6219.4|6213.4|2
1664255700000|2022-09-27 05:15:00|6221.4|6215.4|6219.9|6213.9|6221.4|6215.4|6218.6|6212.6|2
1664256000000|2022-09-27 05:20:00|6220.2|6214.2|6222.4|6216.4|6223.1|6217.1|6220.2|6214.2|2
1664256300000|2022-09-27 05:25:00|6221.9|6215.9|6225.9|6219.9|6225.9|6219.9|6220.4|6214.4|1
1664256600000|2022-09-27 05:30:00|6230.2|6224.2|6238.9|6232.9|6248.4|6242.4|6230.2|6224.2|52
1664256900000|2022-09-27 05:35:00|6240.9|6234.9|6248.2|6242.2|6257.9|6251.9|6240.9|6234.9|43
1664257200000|2022-09-27 05:40:00|6247.9|6241.9|6268.4|6262.4|6271.9|6265.9|6247.9|6241.9|58
1664257500000|2022-09-27 05:45:00|6268.9|6262.9|6279.2|6273.2|6279.2|6273.2|6267.7|6261.7|97
1664257800000|2022-09-27 05:50:00|6281.2|6275.2|6288.6|6282.6|6288.7|6282.7|6281.2|6275.2|46
1664258100000|2022-09-27 05:55:00|6288.7|6282.7|6286.1|6280.1|6291.2|6285.2|6274.2|6268.2|93
1664258400000|2022-09-27 06:00:00|6285.7|6279.7|6292.1|6286.1|6292.2|6286.2|6280.9|6274.9|165
1664258700000|2022-09-27 06:05:00|6291.7|6285.7|6278.5|6272.5|6291.7|6285.7|6276.5|6270.5|21
1664259000000|2022-09-27 06:10:00|6279.2|6273.2|6278.5|6272.5|6282|6276|6275|6269|25
1664259300000|2022-09-27 06:15:00|6278.9|6272.9|6292|6286|6292|6286|6278.7|6272.7|23
1664259600000|2022-09-27 06:20:00|6295.7|6289.7|6300.9|6294.9|6301|6295|6293|6287|48
1664259900000|2022-09-27 06:25:00|6301|6295|6301.5|6295.5|6307.5|6301.5|6295.5|6289.5|54
1664260200000|2022-09-27 06:30:00|6301.4|6295.4|6294.4|6288.4|6307.5|6301.5|6291.5|6285.5|51
1664260500000|2022-09-27 06:35:00|6294.7|6288.7|6281.2|6275.2|6305.4|6299.4|6279.4|6273.4|161
1664260800000|2022-09-27 06:40:00|6280.7|6274.7|6285.2|6279.2|6285.2|6279.2|6278.2|6272.2|85
1664261100000|2022-09-27 06:45:00|6284.7|6278.7|6271.7|6265.7|6290.9|6284.9|6265.2|6259.2|80
1664261400000|2022-09-27 06:50:00|6272.2|6266.2|6267.7|6261.7|6275.7|6269.7|6266.4|6260.4|14
1664261700000|2022-09-27 06:55:00|6267.5|6261.5|6273.7|6267.7|6274.2|6268.2|6264.2|6258.2|35
1664262000000|2022-09-27 07:00:00|6273.4|6267.4|6263.5|6257.5|6276|6270|6263.3|6257.3|38
1664262300000|2022-09-27 07:05:00|6262.5|6256.5|6267|6261|6267|6261|6257|6251|25
1664262600000|2022-09-27 07:10:00|6267.3|6261.3|6275.3|6269.3|6276.3|6270.3|6264.5|6258.5|103
1664262900000|2022-09-27 07:15:00|6275.7|6269.7|6276|6270|6288|6282|6275.5|6269.5|69
1664263200000|2022-09-27 07:20:00|6275.5|6269.5|6279.3|6273.3|6279.3|6273.3|6264|6258|24
1664263500000|2022-09-27 07:25:00|6280.2|6274.2|6279|6273|6283.2|6277.2|6273.3|6267.3|13
1664263800000|2022-09-27 07:30:00|6278.7|6272.7|6276.3|6270.3|6285|6279|6272.7|6266.7|50
1664264100000|2022-09-27 07:35:00|6276.2|6270.2|6283|6277|6284.2|6278.2|6273.7|6267.7|22
1664264400000|2022-09-27 07:40:00|6282.2|6276.2|6289.8|6283.8|6290|6284|6279.8|6273.8|19
1664264700000|2022-09-27 07:45:00|6290.2|6284.2|6294|6288|6294|6288|6288.3|6282.3|19
1664265000000|2022-09-27 07:50:00|6293.7|6287.7|6294.5|6288.5|6301.8|6295.8|6292.2|6286.2|48
1664265300000|2022-09-27 07:55:00|6294.8|6288.8|6285.5|6279.5|6297|6291|6284.6|6278.6|58
1664265600000|2022-09-27 08:00:00|6285.8|6279.8|6291.5|6285.5|6299.5|6293.5|6283.6|6277.6|112
1664265900000|2022-09-27 08:05:00|6291|6285|6278.6|6272.6|6292|6286|6269.8|6263.8|73
1664266200000|2022-09-27 08:10:00|6278.5|6272.5|6273.1|6267.1|6280.8|6274.8|6270.6|6264.6|20
1664266500000|2022-09-27 08:15:00|6273.5|6267.5|6273.6|6267.6|6275.8|6269.8|6272.6|6266.6|46
1664266800000|2022-09-27 08:20:00|6274.6|6268.6|6291.6|6285.6|6293.1|6287.1|6274.6|6268.6|45
1664267100000|2022-09-27 08:25:00|6291.5|6285.5|6296.8|6290.8|6297.5|6291.5|6285.5|6279.5|81
1664267400000|2022-09-27 08:30:00|6296.6|6290.6|6300.6|6294.6|6302.5|6296.5|6292.3|6286.3|19
1664267700000|2022-09-27 08:35:00|6301|6295|6292.8|6286.8|6302.3|6296.3|6292|6286|27
1664268000000|2022-09-27 08:40:00|6293.1|6287.1|6294.1|6288.1|6303.6|6297.6|6293.1|6287.1|113
1664268300000|2022-09-27 08:45:00|6294.5|6288.5|6299.4|6293.4|6299.4|6293.4|6292.6|6286.6|16
1664268600000|2022-09-27 08:50:00|6298.9|6292.9|6296.3|6290.3|6302.6|6296.6|6292.1|6286.1|24
1664268900000|2022-09-27 08:55:00|6296.6|6290.6|6297.6|6291.6|6298.9|6292.9|6295.1|6289.1|17
1664269200000|2022-09-27 09:00:00|6297.3|6291.3|6288.9|6282.9|6302.9|6296.9|6288.4|6282.4|96
1664269500000|2022-09-27 09:05:00|6289.3|6283.3|6284.4|6278.4|6290.9|6284.9|6278.4|6272.4|45
1664269800000|2022-09-27 09:10:00|6283.9|6277.9|6269.4|6263.4|6287.9|6281.9|6267.9|6261.9|133
1664270100000|2022-09-27 09:15:00|6268.9|6262.9|6280.8|6274.8|6280.9|6274.9|6268.9|6262.9|5
1664270400000|2022-09-27 09:20:00|6280.9|6274.9|6276.9|6270.9|6285.1|6279.1|6276.9|6270.9|31
1664270700000|2022-09-27 09:25:00|6277.3|6271.3|6277.9|6271.9|6279.4|6273.4|6274.4|6268.4|20
1664271000000|2022-09-27 09:30:00|6278.8|6272.8|6278.8|6272.8|6282.1|6276.1|6274.6|6268.6|22
1664271300000|2022-09-27 09:35:00|6279.1|6273.1|6280.6|6274.6|6284.3|6278.3|6277.8|6271.8|40
1664271600000|2022-09-27 09:40:00|6281.6|6275.6|6281.1|6275.1|6286.6|6280.6|6278.6|6272.6|8
1664271900000|2022-09-27 09:45:00|6281.6|6275.6|6278.1|6272.1|6283.1|6277.1|6276.6|6270.6|9
1664272200000|2022-09-27 09:50:00|6278.6|6272.6|6266.1|6260.1|6279.1|6273.1|6263.6|6257.6|47
1664272500000|2022-09-27 09:55:00|6265.6|6259.6|6260.6|6254.6|6266.4|6260.4|6251.6|6245.6|69
1664272800000|2022-09-27 10:00:00|6260.2|6254.2|6262.6|6256.6|6263.6|6257.6|6260.1|6254.1|8
1664273100000|2022-09-27 10:05:00|6263.1|6257.1|6253.1|6247.1|6263.1|6257.1|6251.6|6245.6|51
1664273400000|2022-09-27 10:10:00|6252.7|6246.7|6275.1|6269.1|6275.6|6269.6|6252.1|6246.1|40
1664273700000|2022-09-27 10:15:00|6275.2|6269.2|6279.4|6273.4|6279.9|6273.9|6272.9|6266.9|19
1664274000000|2022-09-27 10:20:00|6279.1|6273.1|6278.1|6272.1|6279.7|6273.7|6273.9|6267.9|26
1664274300000|2022-09-27 10:25:00|6278.6|6272.6|6279.2|6273.2|6282.1|6276.1|6276.6|6270.6|25
1664274600000|2022-09-27 10:30:00|6279.7|6273.7|6289.1|6283.1|6290.6|6284.6|6273.4|6267.4|42
1664274900000|2022-09-27 10:35:00|6289.2|6283.2|6290.9|6284.9|6290.9|6284.9|6285.7|6279.7|12
1664275200000|2022-09-27 10:40:00|6291.4|6285.4|6283.9|6277.9|6291.4|6285.4|6283.9|6277.9|25
1664275500000|2022-09-27 10:45:00|6284.9|6278.9|6287.4|6281.4|6287.4|6281.4|6280.9|6274.9|57
1664275800000|2022-09-27 10:50:00|6287.9|6281.9|6284.2|6278.2|6289.4|6283.4|6282.9|6276.9|48
1664276100000|2022-09-27 10:55:00|6284.7|6278.7|6267.4|6261.4|6286.7|6280.7|6267.4|6261.4|38
1664276400000|2022-09-27 11:00:00|6267.5|6261.5|6264.5|6258.5|6269.4|6263.4|6257.7|6251.7|47
1664276700000|2022-09-27 11:05:00|6264.4|6258.4|6267.4|6261.4|6267.9|6261.9|6261.4|6255.4|13
1664277000000|2022-09-27 11:10:00|6267|6261|6265.4|6259.4|6267.4|6261.4|6261.9|6255.9|13
1664277300000|2022-09-27 11:15:00|6265|6259|6258.4|6252.4|6266.4|6260.4|6256.4|6250.4|21
1664277600000|2022-09-27 11:20:00|6258.7|6252.7|6261|6255|6263.5|6257.5|6256.4|6250.4|23
1664277900000|2022-09-27 11:25:00|6261.4|6255.4|6260.9|6254.9|6262.4|6256.4|6256.9|6250.9|60
1664278200000|2022-09-27 11:30:00|6260.4|6254.4|6259.9|6253.9|6264.4|6258.4|6254.9|6248.9|51
1664278500000|2022-09-27 11:35:00|6261.7|6255.7|6264|6258|6264.5|6258.5|6259.4|6253.4|29
1664278800000|2022-09-27 11:40:00|6263.7|6257.7|6260.5|6254.5|6264|6258|6255.3|6249.3|32
1664279100000|2022-09-27 11:45:00|6260.3|6254.3|6264.8|6258.8|6264.8|6258.8|6260.3|6254.3|19
1664279400000|2022-09-27 11:50:00|6264.3|6258.3|6259.8|6253.8|6264.8|6258.8|6259.2|6253.2|43
1664279700000|2022-09-27 11:55:00|6260.2|6254.2|6265.5|6259.5|6265.5|6259.5|6259.2|6253.2|400
1664280000000|2022-09-27 12:00:00|6264.2|6258.2|6264.8|6258.8|6265.7|6259.7|6263.5|6257.5|81
1664280300000|2022-09-27 12:05:00|6265.2|6259.2|6273.3|6267.3|6273.8|6267.8|6264.3|6258.3|48
1664280600000|2022-09-27 12:10:00|6273.7|6267.7|6271|6265|6275.8|6269.8|6270.3|6264.3|73
1664280900000|2022-09-27 12:15:00|6271.3|6265.3|6274.8|6268.8|6276|6270|6271.3|6265.3|75
1664281200000|2022-09-27 12:20:00|6274.5|6268.5|6273.2|6267.2|6276|6270|6271|6265|321
1664281500000|2022-09-27 12:25:00|6273.7|6267.7|6283.7|6277.7|6284.2|6278.2|6273.7|6267.7|90
1664281800000|2022-09-27 12:30:00|6283.3|6277.3|6288.3|6282.3|6289.5|6283.5|6277.7|6271.7|86
1664282100000|2022-09-27 12:35:00|6288.8|6282.8|6289.7|6283.7|6290.3|6284.3|6283.3|6277.3|94
1664282400000|2022-09-27 12:40:00|6289.3|6283.3|6293|6287|6299.2|6293.2|6288.3|6282.3|79
1664285400000|2022-09-27 13:30:00|6274.8|6268.8|6285.6|6279.6|6286.6|6280.6|6235|6229|1344
1664285700000|2022-09-27 13:35:00|6284.6|6278.6|6315.6|6309.6|6316.9|6310.9|6270.3|6264.3|854
1664286000000|2022-09-27 13:40:00|6316.1|6310.1|6303.9|6297.9|6329.3|6323.3|6290.1|6284.1|1016
1664286300000|2022-09-27 13:45:00|6303.3|6297.3|6291.8|6285.8|6303.3|6297.3|6278.4|6272.4|640
1664286600000|2022-09-27 13:50:00|6291.3|6285.3|6304.4|6298.4|6308.9|6302.9|6287.3|6281.3|861
1664286900000|2022-09-27 13:55:00|6305.3|6299.3|6316.3|6310.3|6319.1|6313.1|6301.4|6295.4|462
1664287200000|2022-09-27 14:00:00|6316.1|6310.1|6302.9|6296.9|6320.4|6314.4|6297.9|6291.9|709
1664287500000|2022-09-27 14:05:00|6302.4|6296.4|6285.9|6279.9|6305.9|6299.9|6283.8|6277.8|594
1664287800000|2022-09-27 14:10:00|6286.1|6280.1|6303.3|6297.3|6305.6|6299.6|6279.8|6273.8|817
1664288100000|2022-09-27 14:15:00|6302.9|6296.9|6298.8|6292.8|6306.8|6300.8|6297.6|6291.6|429
1664288400000|2022-09-27 14:20:00|6298.1|6292.1|6300.8|6294.8|6305.3|6299.3|6290.1|6284.1|441
1664288700000|2022-09-27 14:25:00|6301.3|6295.3|6293.3|6287.3|6315.8|6309.8|6289.1|6283.1|1834
1664289000000|2022-09-27 14:30:00|6292.3|6286.3|6317.3|6311.3|6327.4|6321.4|6290.8|6284.8|1283
1664289300000|2022-09-27 14:35:00|6317.6|6311.6|6298.3|6292.3|6319.6|6313.6|6297.3|6291.3|411
1664289600000|2022-09-27 14:40:00|6297.3|6291.3|6297.4|6291.4|6300.4|6294.4|6285.8|6279.8|621
1664289900000|2022-09-27 14:45:00|6297.6|6291.6|6282.6|6276.6|6297.6|6291.6|6276.9|6270.9|706
1664290200000|2022-09-27 14:50:00|6282.3|6276.3|6285.9|6279.9|6298.4|6292.4|6279.4|6273.4|631
1664290500000|2022-09-27 14:55:00|6286.1|6280.1|6291.6|6285.6|6299.9|6293.9|6285.9|6279.9|212
1664290800000|2022-09-27 15:00:00|6290.9|6284.9|6302.4|6296.4|6306.2|6300.2|6290.4|6284.4|481
1664291100000|2022-09-27 15:05:00|6302.7|6296.7|6317.1|6311.1|6319.2|6313.2|6300.9|6294.9|403
1664291400000|2022-09-27 15:10:00|6317.6|6311.6|6319.2|6313.2|6323.9|6317.9|6315.2|6309.2|395
1664291700000|2022-09-27 15:15:00|6320.2|6314.2|6305.6|6299.6|6320.9|6314.9|6304.4|6298.4|395
1664292000000|2022-09-27 15:20:00|6305.7|6299.7|6296.9|6290.9|6307.6|6301.6|6292.1|6286.1|540
1664292300000|2022-09-27 15:25:00|6297.2|6291.2|6295.7|6289.7|6303.9|6297.9|6289.9|6283.9|710
1664292600000|2022-09-27 15:30:00|6296.2|6290.2|6287.7|6281.7|6296.2|6290.2|6286.4|6280.4|499
1664292900000|2022-09-27 15:35:00|6287.4|6281.4|6285.7|6279.7|6290.4|6284.4|6281.1|6275.1|261
1664293200000|2022-09-27 15:40:00|6285.6|6279.6|6300.9|6294.9|6305.7|6299.7|6284.6|6278.6|476
1664293500000|2022-09-27 15:45:00|6300.7|6294.7|6311.6|6305.6|6315.2|6309.2|6296.9|6290.9|520
1664293800000|2022-09-27 15:50:00|6311.9|6305.9|6292.9|6286.9|6317.9|6311.9|6290.9|6284.9|288
1664294100000|2022-09-27 15:55:00|6293.2|6287.2|6271|6265|6294.1|6288.1|6271|6265|260
1664294400000|2022-09-27 16:00:00|6269.9|6263.9|6249.9|6243.9|6269.9|6263.9|6244.7|6238.7|366
1664294700000|2022-09-27 16:05:00|6249.4|6243.4|6232.2|6226.2|6251.9|6245.9|6226.4|6220.4|401
1664295000000|2022-09-27 16:10:00|6231.9|6225.9|6235.4|6229.4|6238.9|6232.9|6221.1|6215.1|526
1664295300000|2022-09-27 16:15:00|6235.1|6229.1|6230.1|6224.1|6236.9|6230.9|6228.2|6222.2|324
1664295600000|2022-09-27 16:20:00|6229.6|6223.6|6235.5|6229.5|6240.2|6234.2|6229.6|6223.6|339
1664295900000|2022-09-27 16:25:00|6235.9|6229.9|6245.5|6239.5|6249.4|6243.4|6234|6228|463
1664296200000|2022-09-27 16:30:00|6244|6238|6244|6238|6248.2|6242.2|6236.2|6230.2|435
1664296500000|2022-09-27 16:35:00|6244.5|6238.5|6233|6227|6245.7|6239.7|6230.5|6224.5|196
1664296800000|2022-09-27 16:40:00|6232.9|6226.9|6235.7|6229.7|6238.2|6232.2|6229.5|6223.5|727
1664297100000|2022-09-27 16:45:00|6236|6230|6236.5|6230.5|6237.4|6231.4|6230.2|6224.2|163
1664297400000|2022-09-27 16:50:00|6235.7|6229.7|6227|6221|6237.4|6231.4|6218|6212|319
1664297700000|2022-09-27 16:55:00|6227.7|6221.7|6234.9|6228.9|6238.9|6232.9|6225.5|6219.5|499
1664298000000|2022-09-27 17:00:00|6234.7|6228.7|6239.4|6233.4|6241.9|6235.9|6226.9|6220.9|340
1664298300000|2022-09-27 17:05:00|6239.7|6233.7|6241.5|6235.5|6249.9|6243.9|6238.2|6232.2|200
1664298600000|2022-09-27 17:10:00|6242.2|6236.2|6242.8|6236.8|6248.5|6242.5|6241.7|6235.7|268
1664298900000|2022-09-27 17:15:00|6242.5|6236.5|6242.3|6236.3|6247.7|6241.7|6241.5|6235.5|298
1664299200000|2022-09-27 17:20:00|6241.5|6235.5|6243.3|6237.3|6245.2|6239.2|6239.5|6233.5|233
1664299500000|2022-09-27 17:25:00|6242.8|6236.8|6240.2|6234.2|6243.3|6237.3|6232.7|6226.7|260
1664299800000|2022-09-27 17:30:00|6240.7|6234.7|6250.3|6244.3|6251|6245|6239.2|6233.2|284
1664300100000|2022-09-27 17:35:00|6250.7|6244.7|6248.8|6242.8|6254.2|6248.2|6245.2|6239.2|351
1664300400000|2022-09-27 17:40:00|6246.8|6240.8|6244.5|6238.5|6254.6|6248.6|6238.3|6232.3|439
1664300700000|2022-09-27 17:45:00|6246|6240|6242.3|6236.3|6250.6|6244.6|6239.2|6233.2|575
1664301000000|2022-09-27 17:50:00|6242|6236|6238.1|6232.1|6244.5|6238.5|6229|6223|924
1664301300000|2022-09-27 17:55:00|6237.3|6231.3|6232|6226|6242.3|6236.3|6229.1|6223.1|828
1664301600000|2022-09-27 18:00:00|6232.5|6226.5|6230.8|6224.8|6239.2|6233.2|6230.1|6224.1|368
1664301900000|2022-09-27 18:05:00|6230.1|6224.1|6224|6218|6236.6|6230.6|6223|6217|517
1664302200000|2022-09-27 18:10:00|6225.3|6219.3|6221.6|6215.6|6226.8|6220.8|6211.1|6205.1|2011
1664302500000|2022-09-27 18:15:00|6222|6216|6220.1|6214.1|6223|6217|6215.5|6209.5|397
1664323200000|2022-09-28 00:00:00|6223.9|6217.9|6246.8|6240.8|6259.4|6253.4|6221.3|6215.3|389
1664323500000|2022-09-28 00:05:00|6246.3|6240.3|6238.8|6232.8|6247.3|6241.3|6236.3|6230.3|26
1664323800000|2022-09-28 00:10:00|6238.4|6232.4|6246.4|6240.4|6248.6|6242.6|6237.8|6231.8|43
1664324100000|2022-09-28 00:15:00|6246.1|6240.1|6253.4|6247.4|6257.9|6251.9|6244.4|6238.4|35
1664324400000|2022-09-28 00:20:00|6253.1|6247.1|6253.9|6247.9|6257.9|6251.9|6249.9|6243.9|28
1664324700000|2022-09-28 00:25:00|6253.7|6247.7|6248.9|6242.9|6253.9|6247.9|6243.9|6237.9|13
1664325000000|2022-09-28 00:30:00|6247.9|6241.9|6242.4|6236.4|6248.9|6242.9|6235.4|6229.4|10
1664325300000|2022-09-28 00:35:00|6242.1|6236.1|6233.4|6227.4|6242.4|6236.4|6232.4|6226.4|27
1664325600000|2022-09-28 00:40:00|6233.7|6227.7|6229.2|6223.2|6237.4|6231.4|6227.4|6221.4|31
1664325900000|2022-09-28 00:45:00|6229.4|6223.4|6227.4|6221.4|6230.4|6224.4|6225.4|6219.4|13
1664326200000|2022-09-28 00:50:00|6227.1|6221.1|6225.7|6219.7|6230.4|6224.4|6223.9|6217.9|29
1664326500000|2022-09-28 00:55:00|6226.1|6220.1|6235.7|6229.7|6236.2|6230.2|6224.7|6218.7|21
1664326800000|2022-09-28 01:00:00|6234.7|6228.7|6248.1|6242.1|6251.6|6245.6|6234.7|6228.7|106
1664327100000|2022-09-28 01:05:00|6248.9|6242.9|6256.4|6250.4|6264.9|6258.9|6246.9|6240.9|47
1664327400000|2022-09-28 01:10:00|6257.4|6251.4|6239.7|6233.7|6260.2|6254.2|6235.7|6229.7|129
1664327700000|2022-09-28 01:15:00|6238.7|6232.7|6224.5|6218.5|6238.7|6232.7|6220.7|6214.7|72
1664328000000|2022-09-28 01:20:00|6224.2|6218.2|6207|6201|6224.2|6218.2|6206.5|6200.5|51
1664328300000|2022-09-28 01:25:00|6206.7|6200.7|6207.5|6201.5|6209|6203|6202.5|6196.5|108
1664328600000|2022-09-28 01:30:00|6207.7|6201.7|6215.4|6209.4|6216|6210|6201.7|6195.7|78
1664328900000|2022-09-28 01:35:00|6215.9|6209.9|6210.9|6204.9|6218.4|6212.4|6209.4|6203.4|6
1664329200000|2022-09-28 01:40:00|6211.4|6205.4|6199.2|6193.2|6212.4|6206.4|6197.9|6191.9|18
1664329500000|2022-09-28 01:45:00|6199.4|6193.4|6192.7|6186.7|6199.9|6193.9|6192.7|6186.7|20
1664329800000|2022-09-28 01:50:00|6191.9|6185.9|6193.2|6187.2|6196.5|6190.5|6187.9|6181.9|38
1664330100000|2022-09-28 01:55:00|6194|6188|6188.2|6182.2|6195.7|6189.7|6187.7|6181.7|36
1664330400000|2022-09-28 02:00:00|6187.7|6181.7|6190.7|6184.7|6197.2|6191.2|6186.7|6180.7|46
1664330700000|2022-09-28 02:05:00|6190.2|6184.2|6184.7|6178.7|6192.7|6186.7|6182.4|6176.4|56
1664331000000|2022-09-28 02:10:00|6185|6179|6182.7|6176.7|6187.7|6181.7|6179.2|6173.2|29
1664331300000|2022-09-28 02:15:00|6183.2|6177.2|6182.2|6176.2|6186.7|6180.7|6180.9|6174.9|10
1664331600000|2022-09-28 02:20:00|6183.2|6177.2|6183.7|6177.7|6184.7|6178.7|6178.7|6172.7|12
1664331900000|2022-09-28 02:25:00|6184.2|6178.2|6183.3|6177.3|6186.2|6180.2|6181.2|6175.2|12
1664332200000|2022-09-28 02:30:00|6183.5|6177.5|6171.2|6165.2|6187.2|6181.2|6167.7|6161.7|172
1664332500000|2022-09-28 02:35:00|6170.7|6164.7|6181.2|6175.2|6181.7|6175.7|6170.7|6164.7|73
1664332800000|2022-09-28 02:40:00|6183.2|6177.2|6171.7|6165.7|6189.7|6183.7|6170.5|6164.5|53
1664333100000|2022-09-28 02:45:00|6172|6166|6164.3|6158.3|6174.2|6168.2|6164.2|6158.2|111
1664333400000|2022-09-28 02:50:00|6164.8|6158.8|6166.8|6160.8|6170.2|6164.2|6164.2|6158.2|27
1664333700000|2022-09-28 02:55:00|6166|6160|6159.5|6153.5|6166.2|6160.2|6158.8|6152.8|50
1664334000000|2022-09-28 03:00:00|6159.8|6153.8|6165|6159|6170|6164|6159.8|6153.8|59
1664334300000|2022-09-28 03:05:00|6164.7|6158.7|6165.8|6159.8|6170.3|6164.3|6162|6156|22
1664334600000|2022-09-28 03:10:00|6165.5|6159.5|6168.8|6162.8|6171.8|6165.8|6163.5|6157.5|61
1664334900000|2022-09-28 03:15:00|6168.3|6162.3|6173.5|6167.5|6175.6|6169.6|6165.3|6159.3|53
1664335200000|2022-09-28 03:20:00|6173.3|6167.3|6177.8|6171.8|6178.6|6172.6|6172.2|6166.2|40
1664335500000|2022-09-28 03:25:00|6177.3|6171.3|6170.8|6164.8|6177.3|6171.3|6165.8|6159.8|8
1664335800000|2022-09-28 03:30:00|6171.8|6165.8|6167.3|6161.3|6171.8|6165.8|6162.8|6156.8|12
1664336100000|2022-09-28 03:35:00|6166.8|6160.8|6168.8|6162.8|6170.3|6164.3|6165.8|6159.8|15
1664336400000|2022-09-28 03:40:00|6169.1|6163.1|6158.8|6152.8|6169.1|6163.1|6158|6152|47
1664336700000|2022-09-28 03:45:00|6158.5|6152.5|6158|6152|6162|6156|6157.8|6151.8|29
1664337000000|2022-09-28 03:50:00|6158.3|6152.3|6157.6|6151.6|6160.8|6154.8|6157.5|6151.5|25
1664337300000|2022-09-28 03:55:00|6152|6146|6149.5|6143.5|6153|6147|6148.3|6142.3|184
1664337600000|2022-09-28 04:00:00|6150.5|6144.5|6143.5|6137.5|6151.5|6145.5|6142.6|6136.6|68
1664337900000|2022-09-28 04:05:00|6143|6137|6145|6139|6146.5|6140.5|6143|6137|28
1664338200000|2022-09-28 04:10:00|6144.8|6138.8|6142.3|6136.3|6147|6141|6141.5|6135.5|61
1664338500000|2022-09-28 04:15:00|6142.1|6136.1|6142.5|6136.5|6142.5|6136.5|6139|6133|72
1664338800000|2022-09-28 04:20:00|6143|6137|6141.5|6135.5|6147.8|6141.8|6140.5|6134.5|112
1664339100000|2022-09-28 04:25:00|6141.1|6135.1|6143.3|6137.3|6144.3|6138.3|6139.3|6133.3|21
1664339400000|2022-09-28 04:30:00|6142.9|6136.9|6143.4|6137.4|6145.8|6139.8|6140.8|6134.8|31
1664339700000|2022-09-28 04:35:00|6143.8|6137.8|6144.3|6138.3|6144.9|6138.9|6142.9|6136.9|10
1664340000000|2022-09-28 04:40:00|6144.4|6138.4|6143.9|6137.9|6145.9|6139.9|6143.3|6137.3|6
1664340300000|2022-09-28 04:45:00|6142.4|6136.4|6140.4|6134.4|6142.4|6136.4|6139.1|6133.1|10
1664340600000|2022-09-28 04:50:00|6139.9|6133.9|6145.1|6139.1|6147.3|6141.3|6139.9|6133.9|16
1664340900000|2022-09-28 04:55:00|6144.8|6138.8|6147.3|6141.3|6148.1|6142.1|6141.6|6135.6|39
1664341200000|2022-09-28 05:00:00|6147.1|6141.1|6145.4|6139.4|6149.3|6143.3|6145.4|6139.4|9
1664341500000|2022-09-28 05:05:00|6144.9|6138.9|6142.4|6136.4|6144.9|6138.9|6141.4|6135.4|13
1664341800000|2022-09-28 05:10:00|6142.1|6136.1|6138.3|6132.3|6142.8|6136.8|6138.3|6132.3|32
1664342100000|2022-09-28 05:15:00|6139.8|6133.8|6142.3|6136.3|6143.1|6137.1|6139.8|6133.8|17
1664342400000|2022-09-28 05:20:00|6141.9|6135.9|6144.8|6138.8|6148.1|6142.1|6141.8|6135.8|11
1664342700000|2022-09-28 05:25:00|6144.1|6138.1|6145.3|6139.3|6146.8|6140.8|6143.8|6137.8|16
1664343000000|2022-09-28 05:30:00|6145.1|6139.1|6141.3|6135.3|6145.4|6139.4|6135.1|6129.1|137
1664343300000|2022-09-28 05:35:00|6140.4|6134.4|6139.8|6133.8|6141.8|6135.8|6137.3|6131.3|30
1664343600000|2022-09-28 05:40:00|6139.4|6133.4|6166.4|6160.4|6166.9|6160.9|6139.1|6133.1|125
1664343900000|2022-09-28 05:45:00|6166.8|6160.8|6160.2|6154.2|6167.8|6161.8|6159.1|6153.1|28
1664344200000|2022-09-28 05:50:00|6159.7|6153.7|6164.6|6158.6|6169.6|6163.6|6154.7|6148.7|90
1664344500000|2022-09-28 05:55:00|6164.2|6158.2|6168.6|6162.6|6170.6|6164.6|6162.6|6156.6|131
1664344800000|2022-09-28 06:00:00|6168.9|6162.9|6170.6|6164.6|6174.6|6168.6|6164.6|6158.6|99
1664345100000|2022-09-28 06:05:00|6170.9|6164.9|6179.4|6173.4|6180.9|6174.9|6170.1|6164.1|75
1664345400000|2022-09-28 06:10:00|6178.4|6172.4|6179.1|6173.1|6184.9|6178.9|6177.9|6171.9|56
1664345700000|2022-09-28 06:15:00|6179.4|6173.4|6180.9|6174.9|6184.9|6178.9|6177.9|6171.9|72
1664346000000|2022-09-28 06:20:00|6181.4|6175.4|6180.4|6174.4|6186.4|6180.4|6179.4|6173.4|40
1664346300000|2022-09-28 06:25:00|6180.1|6174.1|6184.9|6178.9|6186.9|6180.9|6178.9|6172.9|24
1664346600000|2022-09-28 06:30:00|6183.9|6177.9|6181.4|6175.4|6185.9|6179.9|6179.6|6173.6|17
1664346900000|2022-09-28 06:35:00|6181.9|6175.9|6172.2|6166.2|6183.4|6177.4|6171|6165|31
1664347200000|2022-09-28 06:40:00|6172.5|6166.5|6174.5|6168.5|6184.5|6178.5|6172.5|6166.5|41
1664347500000|2022-09-28 06:45:00|6174.7|6168.7|6169.5|6163.5|6176.5|6170.5|6163.5|6157.5|24
1664347800000|2022-09-28 06:50:00|6169.2|6163.2|6175.5|6169.5|6176.5|6170.5|6165.5|6159.5|81
1664348100000|2022-09-28 06:55:00|6175|6169|6175.2|6169.2|6180.5|6174.5|6170.2|6164.2|69
1664348400000|2022-09-28 07:00:00|6175.5|6169.5|6180.7|6174.7|6181.9|6175.9|6171.7|6165.7|82
1664348700000|2022-09-28 07:05:00|6181|6175|6160|6154|6182.2|6176.2|6151.7|6145.7|76
1664349000000|2022-09-28 07:10:00|6160.3|6154.3|6151.7|6145.7|6161.5|6155.5|6150.2|6144.2|202
1664349300000|2022-09-28 07:15:00|6151.4|6145.4|6146.7|6140.7|6156.2|6150.2|6135.9|6129.9|221
1664349600000|2022-09-28 07:20:00|6143.5|6137.5|6144.2|6138.2|6146.7|6140.7|6141.7|6135.7|36
1664349900000|2022-09-28 07:25:00|6144.7|6138.7|6140.8|6134.8|6144.7|6138.7|6135.2|6129.2|137
1664350200000|2022-09-28 07:30:00|6141.3|6135.3|6146|6140|6150.7|6144.7|6128.3|6122.3|155
1664350500000|2022-09-28 07:35:00|6146.5|6140.5|6149.5|6143.5|6150|6144|6142|6136|53
1664350800000|2022-09-28 07:40:00|6149.8|6143.8|6151.3|6145.3|6152.8|6146.8|6147.3|6141.3|14
1664351100000|2022-09-28 07:45:00|6149.8|6143.8|6144.3|6138.3|6154.8|6148.8|6144.3|6138.3|24
1664351400000|2022-09-28 07:50:00|6145|6139|6154.8|6148.8|6155.2|6149.2|6142.8|6136.8|31
1664351700000|2022-09-28 07:55:00|6154.3|6148.3|6154.8|6148.8|6164.2|6158.2|6154.3|6148.3|83
1664352000000|2022-09-28 08:00:00|6155.2|6149.2|6146.5|6140.5|6158.3|6152.3|6146.5|6140.5|122
1664352300000|2022-09-28 08:05:00|6146.3|6140.3|6136.5|6130.5|6146.8|6140.8|6133.8|6127.8|73
1664352600000|2022-09-28 08:10:00|6136.3|6130.3|6133.5|6127.5|6138.8|6132.8|6128|6122|104
1664352900000|2022-09-28 08:15:00|6134|6128|6137.6|6131.6|6139.8|6133.8|6133.5|6127.5|45
1664353200000|2022-09-28 08:20:00|6138|6132|6144.6|6138.6|6146.5|6140.5|6138|6132|15
1664353500000|2022-09-28 08:25:00|6145|6139|6136.6|6130.6|6145.1|6139.1|6136.5|6130.5|21
1664353800000|2022-09-28 08:30:00|6136.1|6130.1|6140.6|6134.6|6144|6138|6134.6|6128.6|8
1664354100000|2022-09-28 08:35:00|6141.1|6135.1|6138.3|6132.3|6144.1|6138.1|6137.5|6131.5|25
1664354400000|2022-09-28 08:40:00|6138|6132|6130.8|6124.8|6138.3|6132.3|6130.8|6124.8|16
1664354700000|2022-09-28 08:45:00|6131|6125|6130.8|6124.8|6134.3|6128.3|6127.8|6121.8|171
1664355000000|2022-09-28 08:50:00|6127.6|6121.6|6131.3|6125.3|6131.6|6125.6|6127.6|6121.6|145
1664355300000|2022-09-28 08:55:00|6130.8|6124.8|6121.3|6115.3|6131.3|6125.3|6120.3|6114.3|132
1664355600000|2022-09-28 09:00:00|6122.3|6116.3|6117|6111|6124.8|6118.8|6111.5|6105.5|153
1664355900000|2022-09-28 09:05:00|6117.5|6111.5|6116.3|6110.3|6121.5|6115.5|6111.5|6105.5|256
1664356200000|2022-09-28 09:10:00|6116|6110|6118.5|6112.5|6120|6114|6111.5|6105.5|100
1664356500000|2022-09-28 09:15:00|6118.2|6112.2|6130.6|6124.6|6132.6|6126.6|6117|6111|152
1664356800000|2022-09-28 09:20:00|6130.3|6124.3|6121.1|6115.1|6132.5|6126.5|6118|6112|38
1664357100000|2022-09-28 09:25:00|6121|6115|6120.1|6114.1|6122|6116|6116.5|6110.5|12
1664357400000|2022-09-28 09:30:00|6119.8|6113.8|6122.5|6116.5|6123|6117|6118.5|6112.5|89
1664357700000|2022-09-28 09:35:00|6121.5|6115.5|6113.7|6107.7|6123|6117|6112.3|6106.3|58
1664358000000|2022-09-28 09:40:00|6113.2|6107.2|6111.7|6105.7|6116.2|6110.2|6111.2|6105.2|163
1664358300000|2022-09-28 09:45:00|6113.7|6107.7|6105.5|6099.5|6114.5|6108.5|6105.5|6099.5|294
1664358600000|2022-09-28 09:50:00|6105|6099|6086.6|6080.6|6105.3|6099.3|6085.1|6079.1|430
1664358900000|2022-09-28 09:55:00|6086.3|6080.3|6081.1|6075.1|6087.1|6081.1|6080.1|6074.1|413
1664359200000|2022-09-28 10:00:00|6080.8|6074.8|6090.5|6084.5|6101.5|6095.5|6079.6|6073.6|307
1664359500000|2022-09-28 10:05:00|6091|6085|6091.5|6085.5|6092.8|6086.8|6079.8|6073.8|63
1664359800000|2022-09-28 10:10:00|6091.3|6085.3|6093.8|6087.8|6098.3|6092.3|6089.3|6083.3|90
1664360100000|2022-09-28 10:15:00|6095.6|6089.6|6100.3|6094.3|6102.3|6096.3|6089.8|6083.8|58
1664360400000|2022-09-28 10:20:00|6099.8|6093.8|6101.3|6095.3|6105.8|6099.8|6096|6090|57
1664360700000|2022-09-28 10:25:00|6101|6095|6106.1|6100.1|6106.8|6100.8|6096.3|6090.3|68
1664361000000|2022-09-28 10:30:00|6106.3|6100.3|6117.3|6111.3|6120.8|6114.8|6105.3|6099.3|52
1664361300000|2022-09-28 10:35:00|6117|6111|6129.8|6123.8|6129.8|6123.8|6113.8|6107.8|78
1664361600000|2022-09-28 10:40:00|6129.3|6123.3|6138.3|6132.3|6140.9|6134.9|6125.8|6119.8|66
1664361900000|2022-09-28 10:45:00|6138.1|6132.1|6125.4|6119.4|6139.6|6133.6|6122.8|6116.8|67
1664362200000|2022-09-28 10:50:00|6125.3|6119.3|6112.1|6106.1|6126.8|6120.8|6109.9|6103.9|173
1664362500000|2022-09-28 10:55:00|6111.6|6105.6|6120.1|6114.1|6124.6|6118.6|6109.1|6103.1|62
1664362800000|2022-09-28 11:00:00|6120.4|6114.4|6106.1|6100.1|6128.8|6122.8|6105.6|6099.6|82
1664363100000|2022-09-28 11:05:00|6105.8|6099.8|6101.6|6095.6|6106.1|6100.1|6099.1|6093.1|26
1664363400000|2022-09-28 11:10:00|6101.3|6095.3|6109.1|6103.1|6112.6|6106.6|6100.6|6094.6|36
1664363700000|2022-09-28 11:15:00|6110.8|6104.8|6116.6|6110.6|6122.1|6116.1|6110.8|6104.8|74
1664364000000|2022-09-28 11:20:00|6116.9|6110.9|6116.1|6110.1|6118.1|6112.1|6111.1|6105.1|37
1664364300000|2022-09-28 11:25:00|6115.8|6109.8|6102.1|6096.1|6118.1|6112.1|6098.1|6092.1|104
1664364600000|2022-09-28 11:30:00|6102.6|6096.6|6116.1|6110.1|6117.6|6111.6|6102.1|6096.1|33
1664364900000|2022-09-28 11:35:00|6116.3|6110.3|6104.6|6098.6|6117.6|6111.6|6103.3|6097.3|40
1664365200000|2022-09-28 11:40:00|6104.1|6098.1|6105.3|6099.3|6107.9|6101.9|6099.1|6093.1|82
1664365500000|2022-09-28 11:45:00|6104.6|6098.6|6104.9|6098.9|6106.8|6100.8|6103.8|6097.8|24
1664365800000|2022-09-28 11:50:00|6105.3|6099.3|6103.9|6097.9|6106.6|6100.6|6103.3|6097.3|97
1664366100000|2022-09-28 11:55:00|6103.6|6097.6|6102.9|6096.9|6105.9|6099.9|6101.4|6095.4|119
1664366400000|2022-09-28 12:00:00|6103.1|6097.1|6098.4|6092.4|6106.8|6100.8|6092.4|6086.4|149
1664366700000|2022-09-28 12:05:00|6098.1|6092.1|6095.4|6089.4|6102.1|6096.1|6095.1|6089.1|83
1664367000000|2022-09-28 12:10:00|6094.4|6088.4|6097.4|6091.4|6099.4|6093.4|6094.4|6088.4|61
1664367300000|2022-09-28 12:15:00|6097.9|6091.9|6094.4|6088.4|6097.9|6091.9|6093.4|6087.4|108
1664367600000|2022-09-28 12:20:00|6094.1|6088.1|6096.9|6090.9|6097.4|6091.4|6093.4|6087.4|116
1664367900000|2022-09-28 12:25:00|6096.6|6090.6|6100.6|6094.6|6101.4|6095.4|6095.4|6089.4|178
1664368200000|2022-09-28 12:30:00|6100.9|6094.9|6101.9|6095.9|6102.7|6096.7|6100.1|6094.1|224
1664368500000|2022-09-28 12:35:00|6101.4|6095.4|6107.9|6101.9|6109.6|6103.6|6101.2|6095.2|135
1664368800000|2022-09-28 12:40:00|6108.1|6102.1|6120.1|6114.1|6128.2|6122.2|6107.2|6101.2|452
1664371800000|2022-09-28 13:30:00|6123|6117|6088.4|6082.4|6127.5|6121.5|6079.7|6073.7|1448
1664372100000|2022-09-28 13:35:00|6088.1|6082.1|6078.9|6072.9|6097.6|6091.6|6070.4|6064.4|881
1664372400000|2022-09-28 13:40:00|6077.4|6071.4|6075.3|6069.3|6082.4|6076.4|6055.8|6049.8|936
1664372700000|2022-09-28 13:45:00|6074.3|6068.3|6080.4|6074.4|6091.3|6085.3|6063.8|6057.8|974
1664373000000|2022-09-28 13:50:00|6080.8|6074.8|6124.8|6118.8|6129.6|6123.6|6080.8|6074.8|958
1664373300000|2022-09-28 13:55:00|6123.4|6117.4|6116.5|6110.5|6129.8|6123.8|6111.3|6105.3|737
1664373600000|2022-09-28 14:00:00|6115.2|6109.2|6097.2|6091.2|6119.8|6113.8|6093.8|6087.8|931
1664373900000|2022-09-28 14:05:00|6096.9|6090.9|6088.9|6082.9|6103.3|6097.3|6088.2|6082.2|882
1664374200000|2022-09-28 14:10:00|6090.2|6084.2|6108.3|6102.3|6111.5|6105.5|6086|6080|886
1664374500000|2022-09-28 14:15:00|6107.5|6101.5|6104|6098|6111.7|6105.7|6098.2|6092.2|616
1664374800000|2022-09-28 14:20:00|6103|6097|6110.6|6104.6|6115.5|6109.5|6102.2|6096.2|496
1664375100000|2022-09-28 14:25:00|6111.1|6105.1|6145.8|6139.8|6145.8|6139.8|6108|6102|764
1664375400000|2022-09-28 14:30:00|6149.3|6143.3|6168|6162|6168|6162|6143.6|6137.6|1185
1664375700000|2022-09-28 14:35:00|6167.8|6161.8|6153.4|6147.4|6172.3|6166.3|6148.1|6142.1|998
1664376000000|2022-09-28 14:40:00|6152.8|6146.8|6137.5|6131.5|6154.4|6148.4|6137|6131|533
1664376300000|2022-09-28 14:45:00|6137.1|6131.1|6126.9|6120.9|6150|6144|6125.9|6119.9|777
1664376600000|2022-09-28 14:50:00|6126.4|6120.4|6145.2|6139.2|6145.2|6139.2|6121.9|6115.9|587
1664376900000|2022-09-28 14:55:00|6144.9|6138.9|6157.5|6151.5|6160.3|6154.3|6138.5|6132.5|471
1664377200000|2022-09-28 15:00:00|6157.6|6151.6|6144.5|6138.5|6157.6|6151.6|6135.3|6129.3|525
1664377500000|2022-09-28 15:05:00|6144.1|6138.1|6108.3|6102.3|6144.5|6138.5|6091|6085|441
1664377800000|2022-09-28 15:10:00|6108|6102|6103.3|6097.3|6109.3|6103.3|6101.5|6095.5|381
1664378100000|2022-09-28 15:15:00|6103.6|6097.6|6099.8|6093.8|6107|6101|6095.8|6089.8|464
1664378400000|2022-09-28 15:20:00|6098.8|6092.8|6102|6096|6114.8|6108.8|6096.8|6090.8|431
1664378700000|2022-09-28 15:25:00|6101.9|6095.9|6086.1|6080.1|6103.8|6097.8|6085.1|6079.1|270
1664379000000|2022-09-28 15:30:00|6086.5|6080.5|6064.9|6058.9|6091.5|6085.5|6060.4|6054.4|432
1664379300000|2022-09-28 15:35:00|6064.6|6058.6|6088.4|6082.4|6089.9|6083.9|6061.4|6055.4|531
1664379600000|2022-09-28 15:40:00|6088.7|6082.7|6118.2|6112.2|6118.7|6112.7|6087.4|6081.4|604
1664379900000|2022-09-28 15:45:00|6119.7|6113.7|6135.6|6129.6|6135.6|6129.6|6112.6|6106.6|350
1664380200000|2022-09-28 15:50:00|6135.9|6129.9|6138.3|6132.3|6142.3|6136.3|6127.8|6121.8|974
1664380500000|2022-09-28 15:55:00|6139.6|6133.6|6133.6|6127.6|6141|6135|6122.3|6116.3|355
1664380800000|2022-09-28 16:00:00|6133.1|6127.1|6134|6128|6146|6140|6130|6124|474
1664381100000|2022-09-28 16:05:00|6134.5|6128.5|6132.1|6126.1|6144|6138|6127.8|6121.8|427
1664381400000|2022-09-28 16:10:00|6131.8|6125.8|6133.6|6127.6|6135.3|6129.3|6130.3|6124.3|367
1664381700000|2022-09-28 16:15:00|6133.3|6127.3|6128.1|6122.1|6135.1|6129.1|6123.1|6117.1|306
1664382000000|2022-09-28 16:20:00|6128.6|6122.6|6133.8|6127.8|6139.6|6133.6|6128.6|6122.6|402
1664382300000|2022-09-28 16:25:00|6134.1|6128.1|6125.6|6119.6|6134.1|6128.1|6123.3|6117.3|257
1664382600000|2022-09-28 16:30:00|6126.1|6120.1|6127|6121|6142|6136|6125.5|6119.5|895
1664382900000|2022-09-28 16:35:00|6126.7|6120.7|6125.9|6119.9|6149|6143|6124.9|6118.9|303
1664383200000|2022-09-28 16:40:00|6126.4|6120.4|6136.7|6130.7|6138.7|6132.7|6125.7|6119.7|483
1664383500000|2022-09-28 16:45:00|6137|6131|6129.1|6123.1|6141.6|6135.6|6128.8|6122.8|471
1664383800000|2022-09-28 16:50:00|6128.8|6122.8|6122|6116|6133.3|6127.3|6121.8|6115.8|240
1664384100000|2022-09-28 16:55:00|6121.7|6115.7|6128.1|6122.1|6135.1|6129.1|6121.2|6115.2|353
1664384400000|2022-09-28 17:00:00|6128.8|6122.8|6134.4|6128.4|6138.5|6132.5|6128.8|6122.8|339
1664384700000|2022-09-28 17:05:00|6134.1|6128.1|6143.6|6137.6|6144.3|6138.3|6131.6|6125.6|270
1664385000000|2022-09-28 17:10:00|6143.3|6137.3|6144.5|6138.5|6145.3|6139.3|6127.4|6121.4|518
1664385300000|2022-09-28 17:15:00|6145.1|6139.1|6153.4|6147.4|6154.8|6148.8|6144.8|6138.8|458
1664385600000|2022-09-28 17:20:00|6154.6|6148.6|6168.9|6162.9|6171.1|6165.1|6153.4|6147.4|551
1664385900000|2022-09-28 17:25:00|6169.2|6163.2|6167.2|6161.2|6171.4|6165.4|6165.6|6159.6|388
1664386200000|2022-09-28 17:30:00|6167.1|6161.1|6182.5|6176.5|6182.5|6176.5|6166.4|6160.4|705
1664386500000|2022-09-28 17:35:00|6182.7|6176.7|6190.3|6184.3|6192.3|6186.3|6181.7|6175.7|948
1664386800000|2022-09-28 17:40:00|6190|6184|6197.7|6191.7|6206|6200|6189.7|6183.7|639
1664387100000|2022-09-28 17:45:00|6197.9|6191.9|6206.7|6200.7|6208.7|6202.7|6188.2|6182.2|393
1664387400000|2022-09-28 17:50:00|6206.9|6200.9|6217|6211|6218.5|6212.5|6198.2|6192.2|492
1664387700000|2022-09-28 17:55:00|6216.7|6210.7|6218.3|6212.3|6226.5|6220.5|6208|6202|534
1664388000000|2022-09-28 18:00:00|6217.8|6211.8|6207.7|6201.7|6219.5|6213.5|6196.8|6190.8|777
1664388300000|2022-09-28 18:05:00|6208|6202|6214.7|6208.7|6218.7|6212.7|6203.7|6197.7|506
1664388600000|2022-09-28 18:10:00|6214.5|6208.5|6192.2|6186.2|6217.2|6211.2|6187.2|6181.2|2144
1664388900000|2022-09-28 18:15:00|6192.7|6186.7|6198.8|6192.8|6202.7|6196.7|6192.5|6186.5|1016
1664409600000|2022-09-29 00:00:00|6197.5|6191.5|6192.2|6186.2|6198.4|6192.4|6181.3|6175.3|177
1664409900000|2022-09-29 00:05:00|6193.2|6187.2|6188|6182|6195.5|6189.5|6187.5|6181.5|80
1664410200000|2022-09-29 00:10:00|6188.3|6182.3|6177|6171|6190|6184|6177|6171|46
1664410500000|2022-09-29 00:15:00|6173.5|6167.5|6175|6169|6176|6170|6173|6167|29
1664410800000|2022-09-29 00:20:00|6175.5|6169.5|6174|6168|6180.7|6174.7|6173|6167|14
1664411100000|2022-09-29 00:25:00|6174.3|6168.3|6178.5|6172.5|6179|6173|6171.5|6165.5|21
1664411400000|2022-09-29 00:30:00|6178.1|6172.1|6174.5|6168.5|6178.5|6172.5|6173.8|6167.8|6
1664411700000|2022-09-29 00:35:00|6174.3|6168.3|6183.7|6177.7|6184.3|6178.3|6173.5|6167.5|11
1664412000000|2022-09-29 00:40:00|6184.7|6178.7|6184|6178|6186.2|6180.2|6183.5|6177.5|6
1664412300000|2022-09-29 00:45:00|6184.3|6178.3|6184.8|6178.8|6185.5|6179.5|6181.2|6175.2|3
1664412600000|2022-09-29 00:50:00|6185|6179|6190.7|6184.7|6193.5|6187.5|6184.5|6178.5|9
1664412900000|2022-09-29 00:55:00|6191|6185|6187.5|6181.5|6193|6187|6187.5|6181.5|2
1664413200000|2022-09-29 01:00:00|6188|6182|6214|6208|6214|6208|6176.5|6170.5|97
1664413500000|2022-09-29 01:05:00|6214.3|6208.3|6222.5|6216.5|6224.2|6218.2|6214.2|6208.2|54
1664413800000|2022-09-29 01:10:00|6222.7|6216.7|6231.3|6225.3|6236.3|6230.3|6217.5|6211.5|62
1664414100000|2022-09-29 01:15:00|6232.8|6226.8|6253.5|6247.5|6257|6251|6232.5|6226.5|202
1664414400000|2022-09-29 01:20:00|6253.1|6247.1|6247.3|6241.3|6257.5|6251.5|6246.4|6240.4|39
1664414700000|2022-09-29 01:25:00|6247.6|6241.6|6261.1|6255.1|6262.1|6256.1|6247.1|6241.1|98
1664415000000|2022-09-29 01:30:00|6259.6|6253.6|6271.6|6265.6|6278.6|6272.6|6259|6253|268
1664415300000|2022-09-29 01:35:00|6271.9|6265.9|6259.1|6253.1|6272.6|6266.6|6256.3|6250.3|20
1664415600000|2022-09-29 01:40:00|6259.4|6253.4|6283.4|6277.4|6285.9|6279.9|6259.4|6253.4|133
1664415900000|2022-09-29 01:45:00|6284.4|6278.4|6276.4|6270.4|6285.9|6279.9|6274.4|6268.4|23
1664416200000|2022-09-29 01:50:00|6276.7|6270.7|6275.9|6269.9|6285.4|6279.4|6270.6|6264.6|14
1664416500000|2022-09-29 01:55:00|6276.2|6270.2|6276.4|6270.4|6285.4|6279.4|6276.2|6270.2|11
1664416800000|2022-09-29 02:00:00|6275.7|6269.7|6264.9|6258.9|6275.7|6269.7|6264.4|6258.4|25
1664417100000|2022-09-29 02:05:00|6265.2|6259.2|6258.4|6252.4|6266.4|6260.4|6254.9|6248.9|30
1664417400000|2022-09-29 02:10:00|6258.9|6252.9|6253.1|6247.1|6261.9|6255.9|6248.6|6242.6|71
1664417700000|2022-09-29 02:15:00|6254.6|6248.6|6248.1|6242.1|6256.9|6250.9|6243.1|6237.1|36
1664418000000|2022-09-29 02:20:00|6247.9|6241.9|6237.1|6231.1|6247.9|6241.9|6237.1|6231.1|10
1664418300000|2022-09-29 02:25:00|6237.2|6231.2|6243.1|6237.1|6243.6|6237.6|6236.6|6230.6|8
1664418600000|2022-09-29 02:30:00|6242.1|6236.1|6237.7|6231.7|6253.1|6247.1|6236.6|6230.6|37
1664418900000|2022-09-29 02:35:00|6237.6|6231.6|6250|6244|6250|6244|6233.1|6227.1|25
1664419200000|2022-09-29 02:40:00|6250.4|6244.4|6253.9|6247.9|6254.4|6248.4|6243.7|6237.7|46
1664419500000|2022-09-29 02:45:00|6254.2|6248.2|6256.9|6250.9|6258|6252|6246.5|6240.5|14
1664419800000|2022-09-29 02:50:00|6256.7|6250.7|6261.4|6255.4|6261.4|6255.4|6248.4|6242.4|80
1664420100000|2022-09-29 02:55:00|6261.9|6255.9|6258.4|6252.4|6263|6257|6253.4|6247.4|14
1664420400000|2022-09-29 03:00:00|6258.9|6252.9|6257.4|6251.4|6261.9|6255.9|6252.4|6246.4|7
1664420700000|2022-09-29 03:05:00|6257.5|6251.5|6260.4|6254.4|6263.9|6257.9|6257.5|6251.5|18
1664421000000|2022-09-29 03:10:00|6259.9|6253.9|6257.5|6251.5|6260.4|6254.4|6257.4|6251.4|36
1664421300000|2022-09-29 03:15:00|6257.4|6251.4|6242.2|6236.2|6257.9|6251.9|6241.9|6235.9|38
1664421600000|2022-09-29 03:20:00|6242.4|6236.4|6257.5|6251.5|6258.9|6252.9|6236|6230|114
1664421900000|2022-09-29 03:25:00|6258|6252|6257.2|6251.2|6260.2|6254.2|6252|6246|18
1664422200000|2022-09-29 03:30:00|6257.3|6251.3|6252.8|6246.8|6257.3|6251.3|6252.5|6246.5|5
1664422500000|2022-09-29 03:35:00|6253.5|6247.5|6261.5|6255.5|6262.7|6256.7|6253.3|6247.3|37
1664422800000|2022-09-29 03:40:00|6260.5|6254.5|6261.8|6255.8|6261.8|6255.8|6256.2|6250.2|9
1664423100000|2022-09-29 03:45:00|6262.5|6256.5|6259.8|6253.8|6262.5|6256.5|6259.3|6253.3|1
1664423400000|2022-09-29 03:50:00|6260.5|6254.5|6254.5|6248.5|6260.5|6254.5|6254.5|6248.5|2
1664423700000|2022-09-29 03:55:00|6256.3|6250.3|6260.3|6254.3|6261.8|6255.8|6255.8|6249.8|1
1664424000000|2022-09-29 04:00:00|6260|6254|6241.5|6235.5|6260|6254|6237.5|6231.5|15
1664424300000|2022-09-29 04:05:00|6241.2|6235.2|6246.5|6240.5|6249.7|6243.7|6238.7|6232.7|9
1664424600000|2022-09-29 04:10:00|6246.8|6240.8|6243|6237|6247.2|6241.2|6238|6232|45
1664424900000|2022-09-29 04:15:00|6243.1|6237.1|6244|6238|6249|6243|6242.5|6236.5|17
1664425200000|2022-09-29 04:20:00|6244.5|6238.5|6253.5|6247.5|6254.3|6248.3|6243.5|6237.5|4
1664425500000|2022-09-29 04:25:00|6253.9|6247.9|6252.6|6246.6|6254.8|6248.8|6244|6238|7
1664425800000|2022-09-29 04:30:00|6253|6247|6247.5|6241.5|6253|6247|6245.5|6239.5|2
1664426100000|2022-09-29 04:35:00|6248|6242|6253|6247|6254|6248|6244.2|6238.2|4
1664426400000|2022-09-29 04:40:00|6253.5|6247.5|6252.3|6246.3|6258.5|6252.5|6250.7|6244.7|4
1664426700000|2022-09-29 04:45:00|6252.7|6246.7|6244.7|6238.7|6253.7|6247.7|6244.7|6238.7|4
1664427000000|2022-09-29 04:50:00|6245|6239|6245|6239|6248.5|6242.5|6241|6235|12
1664427300000|2022-09-29 04:55:00|6244.3|6238.3|6251|6245|6252.8|6246.8|6244.2|6238.2|2
1664427600000|2022-09-29 05:00:00|6252.8|6246.8|6252.2|6246.2|6254|6248|6249.7|6243.7|0
1664427900000|2022-09-29 05:05:00|6252.7|6246.7|6246.7|6240.7|6253|6247|6244.2|6238.2|4
1664428200000|2022-09-29 05:10:00|6247.7|6241.7|6241.3|6235.3|6247.8|6241.8|6241.3|6235.3|17
1664428500000|2022-09-29 05:15:00|6241.1|6235.1|6237.6|6231.6|6241.6|6235.6|6235.1|6229.1|7
1664428800000|2022-09-29 05:20:00|6236.7|6230.7|6240.6|6234.6|6240.6|6234.6|6235.8|6229.8|4
1664429100000|2022-09-29 05:25:00|6240.5|6234.5|6242.6|6236.6|6242.6|6236.6|6238.6|6232.6|2
1664429400000|2022-09-29 05:30:00|6242.5|6236.5|6248.1|6242.1|6259.1|6253.1|6242.1|6236.1|7
1664429700000|2022-09-29 05:35:00|6247.8|6241.8|6237.1|6231.1|6250|6244|6237.1|6231.1|10
1664430000000|2022-09-29 05:40:00|6237.3|6231.3|6226.6|6220.6|6241.1|6235.1|6223.8|6217.8|41
1664430300000|2022-09-29 05:45:00|6226.3|6220.3|6227.1|6221.1|6227.6|6221.6|6217.6|6211.6|35
1664430600000|2022-09-29 05:50:00|6227.3|6221.3|6218.1|6212.1|6228.6|6222.6|6217.6|6211.6|13
1664430900000|2022-09-29 05:55:00|6218.5|6212.5|6225.1|6219.1|6228|6222|6213.1|6207.1|39
1664431200000|2022-09-29 06:00:00|6225.6|6219.6|6223.6|6217.6|6228.8|6222.8|6222.1|6216.1|20
1664431500000|2022-09-29 06:05:00|6223.3|6217.3|6221.6|6215.6|6223.6|6217.6|6218.1|6212.1|16
1664431800000|2022-09-29 06:10:00|6222.6|6216.6|6216.6|6210.6|6223.1|6217.1|6216.1|6210.1|4
1664432100000|2022-09-29 06:15:00|6213.6|6207.6|6207.1|6201.1|6216.3|6210.3|6197.6|6191.6|64
1664432400000|2022-09-29 06:20:00|6208.6|6202.6|6211.6|6205.6|6214.1|6208.1|6205.6|6199.6|7
1664432700000|2022-09-29 06:25:00|6211.9|6205.9|6218.1|6212.1|6218.5|6212.5|6210.1|6204.1|23
1664433000000|2022-09-29 06:30:00|6218.6|6212.6|6214.1|6208.1|6222.6|6216.6|6211.9|6205.9|17
1664433300000|2022-09-29 06:35:00|6213.6|6207.6|6223.1|6217.1|6224.1|6218.1|6211.8|6205.8|21
1664433600000|2022-09-29 06:40:00|6222.8|6216.8|6226.6|6220.6|6229.6|6223.6|6221.3|6215.3|26
1664433900000|2022-09-29 06:45:00|6227.1|6221.1|6218.6|6212.6|6227.1|6221.1|6216.1|6210.1|14
1664434200000|2022-09-29 06:50:00|6219.1|6213.1|6228.6|6222.6|6228.8|6222.8|6218.1|6212.1|48
1664434500000|2022-09-29 06:55:00|6228.9|6222.9|6223.1|6217.1|6229.6|6223.6|6221.8|6215.8|19
1664434800000|2022-09-29 07:00:00|6222.8|6216.8|6211.3|6205.3|6222.8|6216.8|6210.6|6204.6|23
1664435100000|2022-09-29 07:05:00|6211.9|6205.9|6192.1|6186.1|6215.6|6209.6|6191.6|6185.6|48
1664435400000|2022-09-29 07:10:00|6192.6|6186.6|6206.1|6200.1|6209.1|6203.1|6189.6|6183.6|68
1664435700000|2022-09-29 07:15:00|6205.6|6199.6|6191.6|6185.6|6205.6|6199.6|6187.1|6181.1|55
1664436000000|2022-09-29 07:20:00|6191.3|6185.3|6191.1|6185.1|6194.6|6188.6|6185.9|6179.9|22
1664436300000|2022-09-29 07:25:00|6191.4|6185.4|6174.6|6168.6|6193.6|6187.6|6171.6|6165.6|39
1664436600000|2022-09-29 07:30:00|6174.3|6168.3|6148.4|6142.4|6175.2|6169.2|6145.1|6139.1|152
1664436900000|2022-09-29 07:35:00|6148.8|6142.8|6159.9|6153.9|6168.8|6162.8|6148.8|6142.8|75
1664437200000|2022-09-29 07:40:00|6160.3|6154.3|6146.4|6140.4|6162.3|6156.3|6146.1|6140.1|49
1664437500000|2022-09-29 07:45:00|6146.1|6140.1|6160.1|6154.1|6160.1|6154.1|6145.1|6139.1|23
1664437800000|2022-09-29 07:50:00|6158.8|6152.8|6158.7|6152.7|6162.2|6156.2|6155.3|6149.3|45
1664438100000|2022-09-29 07:55:00|6159.4|6153.4|6158.4|6152.4|6167.2|6161.2|6155.2|6149.2|57
1664438400000|2022-09-29 08:00:00|6159.5|6153.5|6167.1|6161.1|6167.1|6161.1|6157.2|6151.2|19
1664438700000|2022-09-29 08:05:00|6167.9|6161.9|6175.4|6169.4|6176.9|6170.9|6167.1|6161.1|38
1664439000000|2022-09-29 08:10:00|6175.7|6169.7|6187.9|6181.9|6194.7|6188.7|6174.4|6168.4|69
1664439300000|2022-09-29 08:15:00|6187.7|6181.7|6184.3|6178.3|6189.9|6183.9|6182.4|6176.4|23
1664439600000|2022-09-29 08:20:00|6183.9|6177.9|6175.4|6169.4|6192.2|6186.2|6174.9|6168.9|41
1664439900000|2022-09-29 08:25:00|6175.6|6169.6|6186.4|6180.4|6189.4|6183.4|6175.6|6169.6|22
1664440200000|2022-09-29 08:30:00|6186.9|6180.9|6182.4|6176.4|6190.2|6184.2|6173.4|6167.4|14
1664440500000|2022-09-29 08:35:00|6182.7|6176.7|6171.1|6165.1|6182.9|6176.9|6170.4|6164.4|8
1664440800000|2022-09-29 08:40:00|6170.9|6164.9|6198.4|6192.4|6198.4|6192.4|6170.4|6164.4|44
1664441100000|2022-09-29 08:45:00|6198.7|6192.7|6208.9|6202.9|6209.4|6203.4|6195.9|6189.9|31
1664441400000|2022-09-29 08:50:00|6208.7|6202.7|6195.9|6189.9|6211.4|6205.4|6193.6|6187.6|27
1664441700000|2022-09-29 08:55:00|6196.9|6190.9|6198.4|6192.4|6199.4|6193.4|6192.9|6186.9|12
1664442000000|2022-09-29 09:00:00|6198.7|6192.7|6222.9|6216.9|6229.4|6223.4|6198.6|6192.6|49
1664442300000|2022-09-29 09:05:00|6222.6|6216.6|6224.4|6218.4|6225.6|6219.6|6214.1|6208.1|51
1664442600000|2022-09-29 09:10:00|6224.9|6218.9|6225.9|6219.9|6229.9|6223.9|6219.9|6213.9|48
1664442900000|2022-09-29 09:15:00|6226.5|6220.5|6220.4|6214.4|6228.4|6222.4|6219.1|6213.1|8
1664443200000|2022-09-29 09:20:00|6220.7|6214.7|6220.9|6214.9|6223.9|6217.9|6216.1|6210.1|9
1664443500000|2022-09-29 09:25:00|6220.4|6214.4|6227.9|6221.9|6228.9|6222.9|6219.4|6213.4|13
1664443800000|2022-09-29 09:30:00|6227.4|6221.4|6229.5|6223.5|6229.9|6223.9|6225.1|6219.1|237
1664444100000|2022-09-29 09:35:00|6237.8|6231.8|6243|6237|6244.5|6238.5|6234.5|6228.5|66
1664444400000|2022-09-29 09:40:00|6243.3|6237.3|6263|6257|6273|6267|6243|6237|91
1664444700000|2022-09-29 09:45:00|6263.6|6257.6|6257.2|6251.2|6269.5|6263.5|6257.2|6251.2|70
1664445000000|2022-09-29 09:50:00|6260.2|6254.2|6263.7|6257.7|6264.2|6258.2|6253.7|6247.7|66
1664445300000|2022-09-29 09:55:00|6264|6258|6269.3|6263.3|6269.3|6263.3|6254|6248|146
1664445600000|2022-09-29 10:00:00|6269.8|6263.8|6287.9|6281.9|6296.4|6290.4|6269.8|6263.8|152
1664445900000|2022-09-29 10:05:00|6287.4|6281.4|6286.9|6280.9|6293.4|6287.4|6284.1|6278.1|55
1664446200000|2022-09-29 10:10:00|6287.3|6281.3|6289.8|6283.8|6295.6|6289.6|6281.9|6275.9|67
1664446500000|2022-09-29 10:15:00|6289.3|6283.3|6294.3|6288.3|6298.3|6292.3|6288.3|6282.3|49
1664446800000|2022-09-29 10:20:00|6294.8|6288.8|6296.9|6290.9|6302.6|6296.6|6293.1|6287.1|47
1664447100000|2022-09-29 10:25:00|6297.2|6291.2|6302.7|6296.7|6303.4|6297.4|6296.1|6290.1|62
1664447400000|2022-09-29 10:30:00|6302.2|6296.2|6303.6|6297.6|6303.6|6297.6|6296.6|6290.6|50
1664447700000|2022-09-29 10:35:00|6302.3|6296.3|6300.6|6294.6|6303.6|6297.6|6295.7|6289.7|31
1664448000000|2022-09-29 10:40:00|6300.9|6294.9|6299.1|6293.1|6303.6|6297.6|6298.1|6292.1|41
1664448300000|2022-09-29 10:45:00|6300.4|6294.4|6309.1|6303.1|6312.6|6306.6|6300.4|6294.4|66
1664448600000|2022-09-29 10:50:00|6308.9|6302.9|6309.9|6303.9|6312.6|6306.6|6308.1|6302.1|23
1664448900000|2022-09-29 10:55:00|6309.4|6303.4|6311.6|6305.6|6315.4|6309.4|6305.6|6299.6|95
1664449200000|2022-09-29 11:00:00|6312.1|6306.1|6310.1|6304.1|6313.6|6307.6|6310.1|6304.1|11
1664449500000|2022-09-29 11:05:00|6311.2|6305.2|6309.4|6303.4|6311.2|6305.2|6302.6|6296.6|82
1664449800000|2022-09-29 11:10:00|6310.4|6304.4|6298.3|6292.3|6310.4|6304.4|6288.8|6282.8|73
1664450100000|2022-09-29 11:15:00|6298.6|6292.6|6305.3|6299.3|6307.3|6301.3|6298.6|6292.6|50
1664450400000|2022-09-29 11:20:00|6305.8|6299.8|6307.3|6301.3|6307.8|6301.8|6302.3|6296.3|24
1664450700000|2022-09-29 11:25:00|6307.8|6301.8|6310.1|6304.1|6310.1|6304.1|6306.8|6300.8|29
1664451000000|2022-09-29 11:30:00|6309.8|6303.8|6290.4|6284.4|6313.8|6307.8|6289.9|6283.9|61
1664451300000|2022-09-29 11:35:00|6290.2|6284.2|6295.6|6289.6|6297.6|6291.6|6285.9|6279.9|31
1664451600000|2022-09-29 11:40:00|6296.6|6290.6|6298.9|6292.9|6305.9|6299.9|6296.2|6290.2|33
1664451900000|2022-09-29 11:45:00|6299.4|6293.4|6293.9|6287.9|6303.4|6297.4|6291.7|6285.7|108
1664452200000|2022-09-29 11:50:00|6292.7|6286.7|6303.2|6297.2|6303.2|6297.2|6292.2|6286.2|37
1664452500000|2022-09-29 11:55:00|6303.7|6297.7|6303.2|6297.2|6303.7|6297.7|6297.7|6291.7|106
1664452800000|2022-09-29 12:00:00|6302.9|6296.9|6302.1|6296.1|6303.7|6297.7|6300.2|6294.2|257
1664453100000|2022-09-29 12:05:00|6301.7|6295.7|6294.7|6288.7|6301.7|6295.7|6294.4|6288.4|128
1664453400000|2022-09-29 12:10:00|6294.9|6288.9|6274.9|6268.9|6295.6|6289.6|6272.9|6266.9|126
1664453700000|2022-09-29 12:15:00|6274.4|6268.4|6275.1|6269.1|6278.3|6272.3|6264.6|6258.6|82
1664454000000|2022-09-29 12:20:00|6276.1|6270.1|6283.4|6277.4|6284.1|6278.1|6274.3|6268.3|88
1664454300000|2022-09-29 12:25:00|6283.7|6277.7|6287.4|6281.4|6290.7|6284.7|6275.9|6269.9|308
1664454600000|2022-09-29 12:30:00|6287.2|6281.2|6263.8|6257.8|6287.2|6281.2|6261.7|6255.7|93
1664454900000|2022-09-29 12:35:00|6264.1|6254.1|6273.1|6267.1|6276.4|6270.4|6260.6|6254.1|95
1664455200000|2022-09-29 12:40:00|6273.4|6267.4|6271.6|6265.6|6276.2|6270.2|6261.4|6255.4|79
1664458200000|2022-09-29 13:30:00|6268.7|6262.7|6264.4|6258.4|6287.7|6281.7|6240.1|6234.1|1812
1664458500000|2022-09-29 13:35:00|6265.7|6259.7|6254|6248|6267.7|6261.7|6248.7|6242.7|872
1664458800000|2022-09-29 13:40:00|6253.5|6247.5|6250.1|6244.1|6273.4|6267.4|6232.4|6226.4|959
1664459100000|2022-09-29 13:45:00|6251.3|6245.3|6272.9|6266.9|6280.9|6274.9|6245.3|6239.3|1144
1664459400000|2022-09-29 13:50:00|6272.4|6266.4|6261.9|6255.9|6295.5|6289.5|6261.4|6255.4|584
1664459700000|2022-09-29 13:55:00|6261.6|6255.6|6253.2|6247.2|6273.4|6267.4|6250.4|6244.4|354
1664460000000|2022-09-29 14:00:00|6253.9|6247.9|6248.9|6242.9|6258.1|6252.1|6235.7|6229.7|400
1664460300000|2022-09-29 14:05:00|6249.9|6243.9|6234.4|6228.4|6263.7|6257.7|6231.9|6225.9|272
1664460600000|2022-09-29 14:10:00|6236.4|6230.4|6230.4|6224.4|6243.2|6237.2|6227.2|6221.2|441
1664460900000|2022-09-29 14:15:00|6230.6|6224.6|6220.4|6214.4|6233.4|6227.4|6219.9|6213.9|380
1664461200000|2022-09-29 14:20:00|6221.4|6215.4|6226.1|6220.1|6238.1|6232.1|6208.2|6202.2|484
1664461500000|2022-09-29 14:25:00|6226.4|6220.4|6224.2|6218.2|6234.2|6228.2|6217.9|6211.9|486
1664461800000|2022-09-29 14:30:00|6224.7|6218.7|6226.4|6220.4|6227.6|6221.6|6215.2|6209.2|300
1664462100000|2022-09-29 14:35:00|6226.2|6220.2|6238.9|6232.9|6246.7|6240.7|6223.2|6217.2|536
1664462400000|2022-09-29 14:40:00|6237.9|6231.9|6273|6267|6273|6267|6233.9|6227.9|1084
1664462700000|2022-09-29 14:45:00|6272.9|6266.9|6267.9|6261.9|6273.9|6267.9|6260|6254|356
1664463000000|2022-09-29 14:50:00|6266.9|6260.9|6277.8|6271.8|6278.5|6272.5|6262.4|6256.4|298
1664463300000|2022-09-29 14:55:00|6280.1|6274.1|6288.5|6282.5|6292.1|6286.1|6276.5|6270.5|386
1664463600000|2022-09-29 15:00:00|6288.3|6282.3|6289.6|6283.6|6303.7|6297.7|6283.3|6277.3|569
1664463900000|2022-09-29 15:05:00|6289.9|6283.9|6311.9|6305.9|6321.8|6315.8|6280.8|6274.8|694
1664464200000|2022-09-29 15:10:00|6312.8|6306.8|6305|6299|6323.5|6317.5|6301.5|6295.5|503
1664464500000|2022-09-29 15:15:00|6305.5|6299.5|6310.7|6304.7|6313.5|6307.5|6301.5|6295.5|436
1664464800000|2022-09-29 15:20:00|6309.9|6303.9|6303.2|6297.2|6310.9|6304.9|6298.9|6292.9|315
1664465100000|2022-09-29 15:25:00|6303.4|6297.4|6297.8|6291.8|6308.7|6302.7|6296.2|6290.2|505
1664465400000|2022-09-29 15:30:00|6298.2|6292.2|6300.7|6294.7|6301.5|6295.5|6285|6279|295
1664465700000|2022-09-29 15:35:00|6300.5|6294.5|6309.8|6303.8|6314.3|6308.3|6300.5|6294.5|649
1664466000000|2022-09-29 15:40:00|6309.5|6303.5|6327.6|6321.6|6336.6|6330.6|6309.5|6303.5|551
1664466300000|2022-09-29 15:45:00|6327.8|6321.8|6331.8|6325.8|6340.3|6334.3|6326.6|6320.6|499
1664466600000|2022-09-29 15:50:00|6331.6|6325.6|6344.5|6338.5|6346.5|6340.5|6331.6|6325.6|587
1664466900000|2022-09-29 15:55:00|6344.2|6338.2|6348.6|6342.6|6355.8|6349.8|6339|6333|605
1664467200000|2022-09-29 16:00:00|6348.8|6342.8|6355|6349|6355.5|6349.5|6341.1|6335.1|492
1664467500000|2022-09-29 16:05:00|6354.6|6348.6|6358.3|6352.3|6365.6|6359.6|6354.5|6348.5|448
1664467800000|2022-09-29 16:10:00|6359.1|6353.1|6348.4|6342.4|6359.6|6353.6|6340|6334|422
1664468100000|2022-09-29 16:15:00|6348.9|6342.9|6346.1|6340.1|6358.3|6352.3|6342.9|6336.9|546
1664468400000|2022-09-29 16:20:00|6346.6|6340.6|6349.9|6343.9|6352.1|6346.1|6339.6|6333.6|605
1664468700000|2022-09-29 16:25:00|6350.1|6344.1|6337.6|6331.6|6354.4|6348.4|6337.6|6331.6|935
1664469000000|2022-09-29 16:30:00|6336.8|6330.8|6331|6325|6337.1|6331.1|6322|6316|663
1664469300000|2022-09-29 16:35:00|6331.5|6325.5|6336.8|6330.8|6345.1|6339.1|6329.3|6323.3|669
1664469600000|2022-09-29 16:40:00|6336.3|6330.3|6357.8|6351.8|6357.8|6351.8|6328.8|6322.8|653
1664469900000|2022-09-29 16:45:00|6358.1|6352.1|6358.1|6352.1|6371.1|6365.1|6349.9|6343.9|571
1664470200000|2022-09-29 16:50:00|6357.8|6351.8|6373.6|6367.6|6374.4|6368.4|6357.2|6351.2|392
1664470500000|2022-09-29 16:55:00|6374.1|6368.1|6366.1|6360.1|6379.7|6373.7|6360.4|6354.4|574
1664470800000|2022-09-29 17:00:00|6365.1|6359.1|6355.9|6349.9|6365.1|6359.1|6353.7|6347.7|506
1664471100000|2022-09-29 17:05:00|6356.4|6350.4|6347.9|6341.9|6356.4|6350.4|6347.6|6341.6|405
1664471400000|2022-09-29 17:10:00|6348.1|6342.1|6334.4|6328.4|6350.1|6344.1|6333.4|6327.4|414
1664471700000|2022-09-29 17:15:00|6334.7|6328.7|6325.3|6319.3|6339.4|6333.4|6323.8|6317.8|481
1664472000000|2022-09-29 17:20:00|6325.8|6319.8|6342.6|6336.6|6343.9|6337.9|6319.1|6313.1|608
1664472300000|2022-09-29 17:25:00|6342.9|6336.9|6364.5|6358.5|6372.5|6366.5|6341.2|6335.2|518
1664472600000|2022-09-29 17:30:00|6365|6359|6356.8|6350.8|6366|6360|6355.8|6349.8|345
1664472900000|2022-09-29 17:35:00|6356.6|6350.6|6368.5|6362.5|6369.4|6363.4|6353.3|6347.3|269
1664473200000|2022-09-29 17:40:00|6367.4|6361.4|6363.5|6357.5|6370.5|6364.5|6360.7|6354.7|431
1664473500000|2022-09-29 17:45:00|6364.2|6358.2|6368.4|6362.4|6369|6363|6362|6356|352
1664473800000|2022-09-29 17:50:00|6368|6362|6372.2|6366.2|6373.7|6367.7|6364.4|6358.4|369
1664474100000|2022-09-29 17:55:00|6370|6364|6365.5|6359.5|6370.7|6364.7|6363.9|6357.9|225
1664474400000|2022-09-29 18:00:00|6366.5|6360.5|6375.7|6369.7|6377.1|6371.1|6366.5|6360.5|673
1664474700000|2022-09-29 18:05:00|6376.4|6370.4|6370.5|6364.5|6384.8|6378.8|6369|6363|805
1664475000000|2022-09-29 18:10:00|6371.7|6365.7|6357.8|6351.8|6377.2|6371.2|6356.9|6350.9|1771
1664475300000|2022-09-29 18:15:00|6357.6|6351.6|6357.7|6351.7|6361.2|6355.2|6354.7|6348.7|756
1664496000000|2022-09-30 00:00:00|6359.2|6353.2|6346.5|6340.5|6359.2|6353.2|6327|6321|131
1664496300000|2022-09-30 00:05:00|6349.5|6343.5|6359.3|6353.3|6360.5|6354.5|6349.5|6343.5|48
1664496600000|2022-09-30 00:10:00|6359.5|6353.5|6369.9|6363.9|6370.7|6364.7|6357.1|6351.1|71
1664496900000|2022-09-30 00:15:00|6369.2|6363.2|6374.9|6368.9|6374.9|6368.9|6364.6|6358.6|18
1664497200000|2022-09-30 00:20:00|6377.6|6371.6|6374.4|6368.4|6382.4|6376.4|6373.1|6367.1|13
1664497500000|2022-09-30 00:25:00|6374.9|6368.9|6374.9|6368.9|6378.4|6372.4|6372.1|6366.1|19
1664497800000|2022-09-30 00:30:00|6374.6|6368.6|6373.3|6367.3|6375.6|6369.6|6372.1|6366.1|19
1664498100000|2022-09-30 00:35:00|6372.9|6366.9|6366.1|6360.1|6372.9|6366.9|6362.1|6356.1|26
1664498400000|2022-09-30 00:40:00|6366.9|6360.9|6371.6|6365.6|6372.1|6366.1|6366.3|6360.3|6
1664498700000|2022-09-30 00:45:00|6371.4|6365.4|6370.6|6364.6|6374.1|6368.1|6369.1|6363.1|3
1664499000000|2022-09-30 00:50:00|6370.9|6364.9|6374.1|6368.1|6374.4|6368.4|6368.3|6362.3|8
1664499300000|2022-09-30 00:55:00|6371.9|6365.9|6374.4|6368.4|6374.9|6368.9|6371.1|6365.1|6
1664499600000|2022-09-30 01:00:00|6373.9|6367.9|6340.2|6334.2|6387.7|6381.7|6339.7|6333.7|157
1664499900000|2022-09-30 01:05:00|6340.4|6334.4|6333.7|6327.7|6345.9|6339.9|6333.7|6327.7|56
1664500200000|2022-09-30 01:10:00|6333.2|6327.2|6356.4|6350.4|6357.2|6351.2|6333.2|6327.2|37
1664500500000|2022-09-30 01:15:00|6356.2|6350.2|6341.2|6335.2|6359.2|6353.2|6337.7|6331.7|29
1664500800000|2022-09-30 01:20:00|6339.4|6333.4|6349.9|6343.9|6351.7|6345.7|6332.7|6326.7|83
1664501100000|2022-09-30 01:25:00|6350.2|6344.2|6361.2|6355.2|6361.7|6355.7|6349.4|6343.4|23
1664501400000|2022-09-30 01:30:00|6359.2|6353.2|6377.5|6371.5|6379.5|6373.5|6355.2|6349.2|41
1664501700000|2022-09-30 01:35:00|6377.3|6371.3|6390.8|6384.8|6391|6385|6377|6371|23
1664502000000|2022-09-30 01:40:00|6390.3|6384.3|6392.5|6386.5|6397|6391|6389.5|6383.5|37
1664502300000|2022-09-30 01:45:00|6392|6386|6391|6385|6394.5|6388.5|6388.5|6382.5|52
1664502600000|2022-09-30 01:50:00|6390.7|6384.7|6388.5|6382.5|6394|6388|6388.2|6382.2|16
1664502900000|2022-09-30 01:55:00|6388.7|6382.7|6385.7|6379.7|6389.2|6383.2|6380.9|6374.9|14
1664503200000|2022-09-30 02:00:00|6386|6380|6380.8|6374.8|6386|6380|6372.7|6366.7|9
1664503500000|2022-09-30 02:05:00|6381|6375|6370.7|6364.7|6381.5|6375.5|6370|6364|94
1664503800000|2022-09-30 02:10:00|6370.2|6364.2|6368.2|6362.2|6371.2|6365.2|6365.7|6359.7|7
1664504100000|2022-09-30 02:15:00|6367.7|6361.7|6360.2|6354.2|6367.7|6361.7|6360.2|6354.2|14
1664504400000|2022-09-30 02:20:00|6359.6|6353.6|6353.2|6347.2|6359.7|6353.7|6349.7|6343.7|22
1664504700000|2022-09-30 02:25:00|6352.8|6346.8|6353.2|6347.2|6354.7|6348.7|6345.7|6339.7|30
1664505000000|2022-09-30 02:30:00|6354.7|6348.7|6365.7|6359.7|6367.7|6361.7|6352|6346|38
1664505300000|2022-09-30 02:35:00|6366.3|6360.3|6365.6|6359.6|6375.8|6369.8|6364.6|6358.6|16
1664505600000|2022-09-30 02:40:00|6366.3|6360.3|6347.1|6341.1|6368.1|6362.1|6338.3|6332.3|33
1664505900000|2022-09-30 02:45:00|6347.3|6341.3|6349.5|6343.5|6350.6|6344.6|6340.8|6334.5|11
1664506200000|2022-09-30 02:50:00|6349|6343|6351|6345|6353.6|6347.6|6347.8|6341.8|11
1664506500000|2022-09-30 02:55:00|6350.6|6344.6|6353.3|6347.3|6356|6350|6343.1|6337.1|10
1664506800000|2022-09-30 03:00:00|6353|6347|6352.3|6346.3|6354.6|6348.1|6349.8|6343.8|3
1664507100000|2022-09-30 03:05:00|6352.1|6346.1|6344.9|6338.9|6353.1|6346.1|6344.8|6338.8|2
1664507400000|2022-09-30 03:10:00|6345.3|6339.3|6344.1|6338.1|6349.8|6343.8|6341.6|6335.6|3
1664507700000|2022-09-30 03:15:00|6342.4|6336.4|6343.1|6337.1|6343.6|6337.6|6341.4|6335.4|2
1664508000000|2022-09-30 03:20:00|6343.6|6337.6|6355.6|6349.6|6356.1|6350.1|6342.1|6336.1|12
1664508300000|2022-09-30 03:25:00|6354.1|6348.1|6360.6|6354.6|6361.4|6355.4|6354.1|6348.1|2
1664508600000|2022-09-30 03:30:00|6360.9|6354.9|6353.6|6347.6|6361.1|6355.1|6351.1|6345.1|8
1664508900000|2022-09-30 03:35:00|6353.9|6347.9|6353.4|6343.4|6358.6|6352.6|6351|6343.4|9
1664509200000|2022-09-30 03:40:00|6348.6|6342.6|6350.6|6344.6|6351.1|6345.1|6348.6|6342.6|0
1664509500000|2022-09-30 03:45:00|6350.8|6344.8|6346.6|6340.6|6352.3|6346.3|6346.6|6340.6|2
1664509800000|2022-09-30 03:50:00|6346.4|6340.4|6351.1|6345.1|6353.6|6345.4|6346.4|6340.4|8
1664510100000|2022-09-30 03:55:00|6350.9|6344.9|6348.4|6342.4|6352.4|6344.9|6347.1|6341.1|2
1664510400000|2022-09-30 04:00:00|6348.8|6342.8|6346.9|6340.9|6348.8|6342.8|6346.9|6340.9|2
1664510700000|2022-09-30 04:05:00|6343.4|6337.4|6349.1|6343.1|6349.1|6343.1|6343.1|6337.1|7
1664511000000|2022-09-30 04:10:00|6349.3|6343.3|6361.2|6355.2|6370.2|6364.2|6349.3|6343.3|58
1664511300000|2022-09-30 04:15:00|6360.5|6354.5|6367.7|6361.7|6368.2|6362.2|6359.7|6353.7|13
1664511600000|2022-09-30 04:20:00|6367.2|6361.2|6367.7|6361.7|6369.7|6363.7|6365.7|6359.7|10
1664511900000|2022-09-30 04:25:00|6367.4|6361.4|6363.2|6357.2|6367.4|6361.4|6361.7|6355.7|9
1664512200000|2022-09-30 04:30:00|6362.9|6356.9|6361.6|6355.6|6365.2|6359.2|6361.2|6355.2|7
1664512500000|2022-09-30 04:35:00|6361.9|6355.9|6361.6|6355.6|6363.4|6357.4|6361.4|6355.4|3
1664512800000|2022-09-30 04:40:00|6360.9|6354.9|6366.4|6360.4|6366.9|6360.9|6360.9|6354.9|7
1664513100000|2022-09-30 04:45:00|6365.9|6359.9|6364.9|6358.9|6365.9|6359.9|6364.9|6358.9|1
1664513400000|2022-09-30 04:50:00|6368.9|6362.9|6365.9|6359.9|6368.9|6362.9|6364.4|6358.4|10
1664513700000|2022-09-30 04:55:00|6365.7|6359.7|6361.9|6355.9|6365.7|6359.7|6361.6|6355.6|2
1664514000000|2022-09-30 05:00:00|6360.6|6354.6|6356.9|6350.9|6363.4|6357.4|6356.9|6350.9|3
1664514300000|2022-09-30 05:05:00|6357.4|6351.4|6360.9|6354.9|6362.4|6356.4|6357.4|6351.4|7
1664514600000|2022-09-30 05:10:00|6361.2|6355.2|6365.4|6359.4|6367.4|6361.4|6361.2|6355.2|4
1664514900000|2022-09-30 05:15:00|6365.7|6359.7|6374.9|6368.9|6376.4|6370.4|6364.9|6358.9|13
1664515200000|2022-09-30 05:20:00|6374.6|6368.6|6372.9|6366.9|6376.9|6370.9|6372.9|6366.9|8
1664515500000|2022-09-30 05:25:00|6371.9|6365.9|6367.9|6361.9|6371.9|6365.9|6364.7|6358.7|7
1664515800000|2022-09-30 05:30:00|6368.2|6362.2|6363.5|6357.5|6382.4|6376.4|6362.7|6356.7|52
1664516100000|2022-09-30 05:35:00|6363.7|6357.7|6358.2|6352.2|6364.4|6358.4|6357.7|6351.7|7
1664516400000|2022-09-30 05:40:00|6357.9|6351.9|6357.5|6351.5|6363.9|6357.9|6354|6348|5
1664516700000|2022-09-30 05:45:00|6357|6351|6367.4|6361.4|6371.9|6365.9|6357|6351|7
1664517000000|2022-09-30 05:50:00|6367.9|6361.9|6378.9|6372.9|6379.9|6373.9|6367.9|6361.9|7
1664517300000|2022-09-30 05:55:00|6380.4|6374.4|6379.3|6373.3|6380.4|6374.4|6367.3|6361.3|3
1664517600000|2022-09-30 06:00:00|6378.8|6372.8|6379.8|6373.8|6389.3|6383.3|6378.5|6372.5|19
1664517900000|2022-09-30 06:05:00|6379.5|6373.5|6374.3|6368.3|6379.5|6373.5|6372.3|6366.3|10
1664518200000|2022-09-30 06:10:00|6374.8|6368.8|6375.8|6369.8|6375.8|6369.8|6365.8|6359.8|20
1664518500000|2022-09-30 06:15:00|6377.3|6371.3|6375.8|6369.8|6383.8|6377.8|6371.8|6365.8|11
1664518800000|2022-09-30 06:20:00|6376.8|6370.8|6383.8|6377.8|6384.3|6378.3|6374.3|6368.3|7
1664519100000|2022-09-30 06:25:00|6384.2|6378.2|6382.3|6376.3|6390.8|6384.8|6380.8|6374.8|12
1664519400000|2022-09-30 06:30:00|6381.8|6375.8|6380.5|6374.5|6382.8|6376.8|6371.3|6365.3|21
1664519700000|2022-09-30 06:35:00|6379.9|6373.9|6379.5|6373.5|6381.5|6375.5|6376|6370|9
1664520000000|2022-09-30 06:40:00|6379.7|6373.7|6374|6368|6381.5|6375.5|6362.5|6356.5|14
1664520300000|2022-09-30 06:45:00|6375.5|6369.5|6378.5|6372.5|6381|6375|6371.5|6365.5|13
1664520600000|2022-09-30 06:50:00|6379|6373|6387.7|6381.7|6394|6388|6378|6372|26
1664520900000|2022-09-30 06:55:00|6387.5|6381.5|6389.2|6383.2|6390.2|6384.2|6379.7|6373.7|18
1664521200000|2022-09-30 07:00:00|6389|6383|6397.2|6391.2|6399.7|6393.7|6389|6383|59
1664521500000|2022-09-30 07:05:00|6397.5|6391.5|6388.8|6382.8|6398.5|6392.5|6388.5|6382.5|28
1664521800000|2022-09-30 07:10:00|6388.5|6382.5|6397.6|6391.6|6397.6|6391.6|6387.8|6381.8|64
1664522100000|2022-09-30 07:15:00|6397.1|6391.1|6403.8|6397.8|6408.1|6402.1|6395.1|6389.1|109
1664522400000|2022-09-30 07:20:00|6404.1|6398.1|6413.1|6407.1|6413.3|6407.3|6404.1|6398.1|40
1664522700000|2022-09-30 07:25:00|6412.3|6406.3|6409.6|6403.6|6416.8|6410.8|6409.6|6403.6|60
1664523000000|2022-09-30 07:30:00|6409.8|6403.8|6412.1|6406.1|6414.9|6408.9|6409.1|6403.1|32
1664523300000|2022-09-30 07:35:00|6411.8|6405.8|6403.8|6397.8|6411.8|6405.8|6400.2|6394.2|65
1664523600000|2022-09-30 07:40:00|6404.3|6398.3|6401.5|6395.5|6409.3|6403.3|6400.2|6394.2|67
1664523900000|2022-09-30 07:45:00|6401.8|6395.8|6403.8|6397.8|6403.8|6397.8|6397.8|6391.8|63
1664524200000|2022-09-30 07:50:00|6403.5|6397.5|6406.5|6400.5|6408.3|6402.3|6403.3|6397.3|22
1664524500000|2022-09-30 07:55:00|6406.1|6400.1|6403.3|6397.3|6410.3|6404.3|6401.3|6395.3|14
1664524800000|2022-09-30 08:00:00|6404.3|6398.3|6402.3|6396.3|6407.3|6401.3|6400|6394|20
1664525100000|2022-09-30 08:05:00|6403.2|6397.2|6401.8|6395.8|6405.3|6399.3|6401.8|6395.8|15
1664525400000|2022-09-30 08:10:00|6401.5|6395.5|6404.3|6398.3|6405.1|6399.1|6399|6393|14
1664525700000|2022-09-30 08:15:00|6404|6398|6400.8|6394.8|6405.6|6399.6|6398|6392|19
1664526000000|2022-09-30 08:20:00|6400.4|6394.4|6390.4|6384.4|6400.8|6394.8|6390.4|6384.4|25
1664526300000|2022-09-30 08:25:00|6390.3|6384.3|6376.1|6370.1|6393.3|6387.3|6373.1|6367.1|29
1664526600000|2022-09-30 08:30:00|6375.8|6369.8|6381.6|6375.6|6387.1|6381.1|6370.4|6364.4|24
1664526900000|2022-09-30 08:35:00|6381.3|6375.3|6378.3|6372.3|6381.3|6375.3|6369.9|6363.9|16
1664527200000|2022-09-30 08:40:00|6377.4|6371.4|6376.4|6370.4|6381.3|6375.3|6374.8|6368.8|21
1664527500000|2022-09-30 08:45:00|6375.1|6369.1|6386.1|6380.1|6386.1|6380.1|6374.3|6368.3|13
1664527800000|2022-09-30 08:50:00|6386.2|6380.2|6383.2|6377.2|6387.1|6381.1|6380.2|6374.2|12
1664528100000|2022-09-30 08:55:00|6383.7|6377.7|6387.7|6381.7|6388.6|6382.6|6381.6|6375.6|12
1664528400000|2022-09-30 09:00:00|6390.2|6384.2|6387.6|6381.6|6393.1|6387.1|6387.2|6381.2|13
1664528700000|2022-09-30 09:05:00|6388.1|6382.1|6392.1|6386.1|6392.4|6386.4|6385.7|6379.7|18
1664529000000|2022-09-30 09:10:00|6391.7|6385.7|6391.2|6385.2|6399.7|6393.7|6389.1|6383.1|17
1664529300000|2022-09-30 09:15:00|6391.5|6385.5|6391.9|6385.9|6394|6388|6390.2|6384.2|9
1664529600000|2022-09-30 09:20:00|6391.6|6385.6|6390.5|6384.5|6393.2|6387.2|6381.9|6375.9|46
1664529900000|2022-09-30 09:25:00|6390|6384|6375.5|6369.5|6392.2|6386.2|6373|6367|100
1664530200000|2022-09-30 09:30:00|6376.4|6370.4|6370|6364|6376.4|6370.4|6360.5|6354.5|52
1664530500000|2022-09-30 09:35:00|6369.5|6363.5|6366.2|6360.2|6370.7|6364.7|6364.5|6358.5|5
1664530800000|2022-09-30 09:40:00|6366|6360|6352.7|6346.7|6368|6362|6351.8|6345.8|47
1664531100000|2022-09-30 09:45:00|6352.3|6346.3|6344.3|6338.3|6356.2|6350.2|6342.7|6336.7|42
1664531400000|2022-09-30 09:50:00|6344.5|6338.5|6337.5|6331.5|6351.2|6345.2|6337.5|6331.5|23
1664531700000|2022-09-30 09:55:00|6337.3|6331.3|6347.2|6341.2|6349.5|6343.5|6336.8|6330.8|19
1664532000000|2022-09-30 10:00:00|6346.7|6340.7|6353.2|6347.2|6355.7|6349.7|6346.7|6340.7|149
1664532300000|2022-09-30 10:05:00|6351|6345|6350.5|6344.5|6352.5|6346.5|6347.5|6341.5|66
1664532600000|2022-09-30 10:10:00|6350.2|6344.2|6353.3|6347.3|6355|6349|6347.5|6341.5|106
1664532900000|2022-09-30 10:15:00|6353|6347|6354.1|6348.1|6355.3|6349.3|6350.6|6344.6|70
1664533200000|2022-09-30 10:20:00|6354.3|6348.3|6354.5|6348.5|6357.8|6351.8|6352|6346|50
1664533500000|2022-09-30 10:25:00|6355|6349|6370.3|6364.3|6371.8|6365.8|6355|6349|162
1664533800000|2022-09-30 10:30:00|6370.6|6364.6|6363.8|6357.8|6370.8|6364.8|6363.8|6357.8|137
1664534100000|2022-09-30 10:35:00|6364.3|6358.3|6364.5|6358.5|6368.8|6362.8|6363.7|6357.7|14
1664534400000|2022-09-30 10:40:00|6364.2|6358.2|6364|6358|6365|6359|6358.2|6352.2|13
1664534700000|2022-09-30 10:45:00|6364.3|6358.3|6365.2|6359.2|6367.7|6361.7|6363.5|6357.5|7
1664535000000|2022-09-30 10:50:00|6365|6359|6364|6358|6366|6360|6361.7|6355.7|10
1664535300000|2022-09-30 10:55:00|6364.5|6358.5|6370.5|6364.5|6370.8|6364.8|6364.5|6358.5|10
1664535600000|2022-09-30 11:00:00|6370.3|6364.3|6368.3|6362.3|6371.5|6365.5|6367.5|6361.5|37
1664535900000|2022-09-30 11:05:00|6368.6|6362.6|6365.8|6359.8|6370|6364|6365.4|6359.4|11
1664536200000|2022-09-30 11:10:00|6365.5|6359.5|6366.2|6360.2|6367.2|6361.2|6362.3|6356.3|7
1664536500000|2022-09-30 11:15:00|6365.8|6359.8|6364.7|6358.7|6367.8|6361.8|6362.7|6356.7|12
1664536800000|2022-09-30 11:20:00|6364.3|6358.3|6363.8|6357.8|6367|6361|6361.8|6355.8|20
1664537100000|2022-09-30 11:25:00|6363.5|6357.5|6367.5|6361.5|6368.2|6362.2|6362.3|6356.3|4
1664537400000|2022-09-30 11:30:00|6367.8|6361.8|6361.8|6355.8|6368.2|6362.2|6361.8|6355.8|8
1664537700000|2022-09-30 11:35:00|6361.7|6355.7|6350.5|6344.5|6361.7|6355.7|6347.6|6341.6|45
1664538000000|2022-09-30 11:40:00|6350.8|6344.8|6352.3|6346.3|6356.3|6350.3|6350|6344|34
1664538300000|2022-09-30 11:45:00|6352.1|6346.1|6348.5|6342.5|6352.1|6346.1|6347.1|6341.1|43
1664538600000|2022-09-30 11:50:00|6348.3|6342.3|6347.3|6341.3|6349.3|6343.3|6347.1|6341.1|38
1664538900000|2022-09-30 11:55:00|6343.3|6337.3|6345.3|6339.3|6345.8|6339.8|6342.8|6336.8|17
1664539200000|2022-09-30 12:00:00|6345.6|6339.6|6347.8|6341.8|6352.1|6346.1|6344.3|6338.3|61
1664539500000|2022-09-30 12:05:00|6348.3|6342.3|6342.3|6336.3|6351.4|6345.4|6341.3|6335.3|45
1664539800000|2022-09-30 12:10:00|6342.8|6336.8|6324.5|6318.5|6344.1|6338.1|6321.3|6315.3|108
1664540100000|2022-09-30 12:15:00|6324.3|6318.3|6332.8|6326.8|6333.6|6327.6|6322|6316|41
1664540400000|2022-09-30 12:20:00|6332.5|6326.5|6332.3|6326.3|6334.6|6328.6|6327.8|6321.8|23
1664540700000|2022-09-30 12:25:00|6332|6326|6351.6|6345.6|6353.6|6347.6|6331.8|6325.8|103
1664541000000|2022-09-30 12:30:00|6351.8|6345.8|6350.8|6344.8|6352.1|6346.1|6344.1|6338.1|101
1664541300000|2022-09-30 12:35:00|6351|6345|6348|6342|6352.6|6346.6|6347.3|6341.3|277
1664541600000|2022-09-30 12:40:00|6347.7|6341.7|6353.2|6347.2|6362.8|6356.8|6345|6339|117
1664544600000|2022-09-30 13:30:00|6336|6330|6302.7|6296.7|6336|6330|6269.5|6263.5|1476
1664544900000|2022-09-30 13:35:00|6302.3|6296.3|6252.8|6246.8|6305.7|6299.7|6243.3|6237.3|747
1664545200000|2022-09-30 13:40:00|6253.3|6247.3|6289.9|6283.9|6298.4|6292.4|6249.9|6243.9|560
1664545500000|2022-09-30 13:45:00|6288.8|6282.8|6297.3|6291.3|6302|6296|6285.2|6279.2|448
1664545800000|2022-09-30 13:50:00|6297.8|6291.8|6315.4|6309.4|6319.1|6313.1|6291.5|6285.5|420
1664546100000|2022-09-30 13:55:00|6315.6|6309.6|6322.4|6316.4|6339.4|6333.4|6312.4|6306.4|454
1664546400000|2022-09-30 14:00:00|6322.3|6316.3|6323.7|6317.7|6334.8|6328.8|6310.9|6304.9|400
1664546700000|2022-09-30 14:05:00|6324.1|6318.1|6307|6301|6329.2|6323.2|6288.7|6282.7|475
1664547000000|2022-09-30 14:10:00|6306.5|6300.5|6315.1|6309.1|6324.1|6318.1|6299.5|6293.5|317
1664547300000|2022-09-30 14:15:00|6314.6|6308.6|6331.1|6325.1|6332.4|6326.4|6306.1|6300.1|395
1664547600000|2022-09-30 14:20:00|6331.4|6325.4|6322.8|6316.8|6337.1|6331.1|6308.5|6302.5|530
1664547900000|2022-09-30 14:25:00|6321.8|6315.8|6323.3|6317.3|6323.8|6317.8|6304.8|6298.8|389
1664548200000|2022-09-30 14:30:00|6323.6|6317.6|6340.6|6334.6|6343.5|6337.5|6316.5|6310.5|382
1664548500000|2022-09-30 14:35:00|6339.4|6333.4|6322.9|6316.9|6340|6334|6321.9|6315.9|332
1664548800000|2022-09-30 14:40:00|6322.8|6316.8|6287.9|6281.9|6324.9|6318.9|6282.9|6276.9|339
1664549100000|2022-09-30 14:45:00|6288.4|6282.4|6297.9|6291.9|6308.1|6302.1|6287.1|6281.1|361
1664549400000|2022-09-30 14:50:00|6297.4|6291.4|6310.4|6304.4|6312.1|6306.1|6278.9|6272.9|348
1664549700000|2022-09-30 14:55:00|6310.1|6304.1|6331.6|6325.6|6334.6|6328.6|6296.4|6290.4|269
1664550000000|2022-09-30 15:00:00|6331.9|6325.9|6334.9|6328.9|6341.9|6335.9|6324.7|6318.7|372
1664550300000|2022-09-30 15:05:00|6337.1|6331.1|6322.8|6316.8|6341.4|6335.4|6317.3|6311.3|387
1664550600000|2022-09-30 15:10:00|6323.8|6317.8|6326.3|6320.3|6329.3|6323.3|6312.7|6306.7|236
1664550900000|2022-09-30 15:15:00|6325.3|6319.3|6339.5|6333.5|6344.3|6338.3|6324.8|6318.8|525
1664551200000|2022-09-30 15:20:00|6339.3|6333.3|6335.2|6329.2|6340.3|6334.3|6311.3|6305.3|380
1664551500000|2022-09-30 15:25:00|6335.7|6329.7|6326.5|6320.5|6335.7|6329.7|6313.9|6307.9|432
1664551800000|2022-09-30 15:30:00|6326|6320|6330.4|6324.4|6333.8|6327.8|6319.7|6313.7|376
1664552100000|2022-09-30 15:35:00|6330.9|6324.9|6321.7|6315.7|6331.3|6325.3|6319.3|6313.3|577
1664552400000|2022-09-30 15:40:00|6321.8|6315.8|6333.3|6327.3|6334.8|6328.8|6321.7|6315.7|284
1664552700000|2022-09-30 15:45:00|6332.8|6326.8|6331.6|6325.6|6336|6330|6329.1|6323.1|374
1664553000000|2022-09-30 15:50:00|6331.1|6325.1|6292.7|6286.7|6331.1|6325.1|6291.7|6285.7|836
1664553300000|2022-09-30 15:55:00|6289.7|6283.7|6298.4|6292.4|6308.8|6302.8|6287.9|6281.9|603
1664553600000|2022-09-30 16:00:00|6298.1|6292.1|6249.4|6243.4|6319.7|6313.7|6246.4|6240.4|1224
1664553900000|2022-09-30 16:05:00|6248.2|6242.2|6237.3|6231.3|6257.4|6251.4|6227.3|6221.3|873
1664554200000|2022-09-30 16:10:00|6236.3|6230.3|6234.6|6228.6|6253.5|6247.5|6224|6218|546
1664554500000|2022-09-30 16:15:00|6234.3|6228.3|6184|6178|6234.3|6228.3|6181.4|6175.4|1135
1664554800000|2022-09-30 16:20:00|6183.4|6177.4|6201.6|6195.6|6203.1|6197.1|6164.9|6158.9|750
1664555100000|2022-09-30 16:25:00|6201.1|6195.1|6189.8|6183.8|6201.5|6195.5|6179.5|6173.5|914
1664555400000|2022-09-30 16:30:00|6190|6184|6160.8|6154.8|6190.5|6184.5|6154.5|6148.5|641
1664555700000|2022-09-30 16:35:00|6160|6154|6179.8|6173.8|6185.3|6179.3|6156.5|6150.5|468
1664556000000|2022-09-30 16:40:00|6183.7|6177.7|6201.1|6195.1|6202.6|6196.6|6175.8|6169.8|593
1664556300000|2022-09-30 16:45:00|6200.6|6194.6|6196.3|6190.3|6217.3|6211.3|6196|6190|522
1664556600000|2022-09-30 16:50:00|6196|6190|6211.2|6205.2|6213|6207|6187|6181|445
1664556900000|2022-09-30 16:55:00|6211|6205|6210.3|6204.3|6214.5|6208.5|6201|6195|330
1664557200000|2022-09-30 17:00:00|6212|6206|6212.4|6206.4|6217.9|6211.9|6195|6189|812
1664557500000|2022-09-30 17:05:00|6213.3|6207.3|6206.5|6200.5|6217.7|6211.7|6200.2|6194.2|277
1664557800000|2022-09-30 17:10:00|6206|6200|6213.7|6207.7|6234.3|6228.3|6206|6200|688
1664558100000|2022-09-30 17:15:00|6213.4|6207.4|6183|6177|6213.7|6207.7|6180|6174|301
1664558400000|2022-09-30 17:20:00|6183.6|6177.6|6192.3|6186.3|6197.7|6191.7|6183.6|6177.6|348
1664558700000|2022-09-30 17:25:00|6192|6186|6194.2|6188.2|6203|6197|6189.8|6183.8|403
1664559000000|2022-09-30 17:30:00|6195|6189|6184.3|6178.3|6200.5|6194.5|6182.8|6176.8|193
1664559300000|2022-09-30 17:35:00|6184|6178|6163.8|6157.8|6185.5|6179.5|6158.8|6152.8|510
1664559600000|2022-09-30 17:40:00|6164.6|6158.6|6162|6156|6175.8|6169.8|6158.8|6152.8|253
1664559900000|2022-09-30 17:45:00|6162.3|6156.3|6175.5|6169.5|6177.3|6171.3|6158.8|6152.8|292
1664560200000|2022-09-30 17:50:00|6175.3|6169.3|6179.5|6173.5|6182.8|6176.8|6173.5|6167.5|223
1664560500000|2022-09-30 17:55:00|6179|6173|6160.5|6154.5|6179.5|6173.5|6158.5|6152.5|463
1664560800000|2022-09-30 18:00:00|6159.5|6153.5|6130.6|6124.6|6161|6155|6127.3|6121.3|584
1664561100000|2022-09-30 18:05:00|6131.6|6125.6|6132.4|6126.4|6149.1|6143.1|6128.8|6122.8|634
1664561400000|2022-09-30 18:10:00|6132.1|6126.1|6129|6123|6145.5|6139.5|6124.9|6118.9|1385
1664561700000|2022-09-30 18:15:00|6128.5|6122.5|6121.4|6106.4|6136.8|6130.8|6110.1|6104.1|1162
1664755200000|2022-10-03 00:00:00|6127|6121|6184.9|6178.9|6195.4|6189.4|6127|6121|381
1664755500000|2022-10-03 00:05:00|6185.2|6179.2|6184|6178|6187.2|6181.2|6168.2|6162.2|75
1664755800000|2022-10-03 00:10:00|6182.7|6176.7|6163.8|6157.8|6184.6|6178.6|6158.5|6152.5|79
1664756100000|2022-10-03 00:15:00|6163.3|6157.3|6167.8|6161.8|6171.1|6165.1|6155.3|6149.3|83
1664756400000|2022-10-03 00:20:00|6167.6|6161.6|6173.9|6167.9|6175.4|6169.4|6166.6|6160.6|78
1664756700000|2022-10-03 00:25:00|6173.3|6167.3|6177.7|6171.7|6178.7|6172.7|6170.1|6164.1|14
1664757000000|2022-10-03 00:30:00|6177.4|6171.4|6168.7|6162.7|6181.7|6175.7|6166.9|6160.9|37
1664757300000|2022-10-03 00:35:00|6168.9|6162.9|6155.5|6149.5|6173.2|6167.2|6154.7|6148.7|31
1664757600000|2022-10-03 00:40:00|6155.3|6149.3|6155|6149|6161.8|6155.8|6148.3|6142.3|41
1664757900000|2022-10-03 00:45:00|6155.3|6149.3|6162.8|6156.8|6166.3|6160.3|6147.8|6141.8|22
1664758200000|2022-10-03 00:50:00|6163.3|6157.3|6157.3|6151.3|6163.8|6157.8|6152.8|6146.8|8
1664758500000|2022-10-03 00:55:00|6156.3|6150.3|6175|6169|6176.8|6170.8|6152.3|6146.3|22
1664758800000|2022-10-03 01:00:00|6174.8|6168.8|6173.8|6167.8|6176.9|6170.9|6168.8|6162.8|13
1664759100000|2022-10-03 01:05:00|6173.6|6167.6|6173.3|6167.3|6175.8|6169.8|6170|6164|12
1664759400000|2022-10-03 01:10:00|6173.8|6167.8|6173.8|6167.8|6176.8|6170.8|6173.3|6167.3|4
1664759700000|2022-10-03 01:15:00|6174.4|6168.4|6176.8|6170.8|6176.8|6170.8|6167.3|6161.3|21
1664760000000|2022-10-03 01:20:00|6177.3|6171.3|6170.3|6164.3|6177.3|6171.3|6170.3|6164.3|15
1664760300000|2022-10-03 01:25:00|6171.3|6165.3|6174.8|6168.8|6176.3|6170.3|6169.3|6163.3|31
1664760600000|2022-10-03 01:30:00|6175.1|6169.1|6172.3|6166.3|6176.8|6170.8|6171|6165|5
1664760900000|2022-10-03 01:35:00|6172.5|6166.5|6173.3|6167.3|6176.3|6170.3|6171.8|6165.8|5
1664761200000|2022-10-03 01:40:00|6172.9|6166.9|6175.1|6169.1|6175.1|6169.1|6168.3|6162.3|8
1664761500000|2022-10-03 01:45:00|6175.3|6169.3|6183.7|6177.7|6183.7|6177.7|6169.8|6163.8|23
1664761800000|2022-10-03 01:50:00|6182.9|6176.9|6185.2|6179.2|6186.4|6180.4|6180.3|6174.3|25
1664762100000|2022-10-03 01:55:00|6184.9|6178.9|6182.4|6176.4|6185.9|6179.9|6178.3|6172.3|4
1664762400000|2022-10-03 02:00:00|6181.6|6175.6|6173.4|6167.4|6182.4|6176.4|6169.6|6163.6|13
1664762700000|2022-10-03 02:05:00|6174.4|6168.4|6166.1|6160.1|6175.4|6169.4|6164.1|6158.1|12
1664763000000|2022-10-03 02:10:00|6166.8|6160.8|6169.1|6163.1|6169.1|6163.1|6165.3|6159.3|4
1664763300000|2022-10-03 02:15:00|6168.9|6162.9|6162.8|6156.8|6171.1|6165.1|6162.8|6156.8|6
1664763600000|2022-10-03 02:20:00|6162.6|6156.6|6155.3|6149.3|6164.1|6158.1|6154.3|6148.3|20
1664763900000|2022-10-03 02:25:00|6155|6149|6160.1|6154.1|6160.9|6154.9|6150.8|6144.8|24
1664764200000|2022-10-03 02:30:00|6162.1|6156.1|6163.9|6157.9|6168.9|6162.9|6155.6|6149.6|33
1664764500000|2022-10-03 02:35:00|6163.7|6157.7|6164.7|6158.7|6168.2|6162.2|6156.4|6150.4|22
1664764800000|2022-10-03 02:40:00|6165.1|6159.1|6152.9|6146.9|6166.6|6160.6|6152.9|6146.9|17
1664765100000|2022-10-03 02:45:00|6153.6|6147.6|6157.9|6151.9|6157.9|6151.9|6153.1|6147.1|7
1664765400000|2022-10-03 02:50:00|6159.9|6153.9|6170.9|6164.9|6171.4|6165.4|6159.4|6153.4|28
1664765700000|2022-10-03 02:55:00|6170.1|6164.1|6159.9|6153.9|6170.9|6164.9|6158.4|6152.4|49
1664766000000|2022-10-03 03:00:00|6159.6|6153.6|6163.5|6157.5|6164|6158|6157.9|6151.9|35
1664766300000|2022-10-03 03:05:00|6163.2|6157.2|6168.9|6162.9|6173.9|6167.9|6161.7|6155.7|65
1664766600000|2022-10-03 03:10:00|6169.2|6163.2|6169.4|6163.4|6172.2|6166.2|6168.2|6162.2|4
1664766900000|2022-10-03 03:15:00|6169.6|6163.6|6176.2|6170.2|6176.9|6170.9|6167.9|6161.9|17
1664767200000|2022-10-03 03:20:00|6176.4|6170.4|6175.1|6169.1|6177.9|6171.9|6174.9|6168.9|16
1664767500000|2022-10-03 03:25:00|6174.9|6168.9|6172.4|6166.4|6178.7|6172.7|6169.9|6163.9|27
1664767800000|2022-10-03 03:30:00|6172.1|6166.1|6178.9|6172.9|6182.9|6176.9|6171.9|6165.9|35
1664768100000|2022-10-03 03:35:00|6179.2|6173.2|6182.4|6176.4|6186.4|6180.4|6179.2|6173.2|15
1664768400000|2022-10-03 03:40:00|6182.1|6176.1|6183.4|6177.4|6185.9|6179.9|6181.9|6175.9|5
1664768700000|2022-10-03 03:45:00|6183.6|6177.6|6180.9|6174.9|6186.4|6180.4|6180.9|6174.9|11
1664769000000|2022-10-03 03:50:00|6178.9|6172.9|6174.7|6168.7|6180.4|6174.4|6172.9|6166.9|4
1664769300000|2022-10-03 03:55:00|6174.9|6168.9|6168.4|6162.4|6174.9|6168.9|6166.9|6160.9|6
1664769600000|2022-10-03 04:00:00|6166.9|6160.9|6168.4|6162.4|6172.4|6166.4|6166.9|6160.9|3
1664769900000|2022-10-03 04:05:00|6168.9|6162.9|6166.3|6160.3|6172.3|6166.3|6165.3|6159.3|15
1664770200000|2022-10-03 04:10:00|6166.6|6160.6|6164.3|6158.3|6169.8|6163.8|6163.3|6157.3|7
1664770500000|2022-10-03 04:15:00|6163.3|6157.3|6165.5|6159.5|6166.3|6160.3|6159.3|6153.3|7
1664770800000|2022-10-03 04:20:00|6165.3|6159.3|6166.8|6160.8|6169.6|6163.6|6164.5|6158.5|11
1664771100000|2022-10-03 04:25:00|6166.5|6160.5|6175.8|6169.8|6180.5|6174.5|6166.3|6160.3|26
1664771400000|2022-10-03 04:30:00|6175.5|6169.5|6173.5|6167.5|6175.8|6169.8|6172.3|6166.3|4
1664771700000|2022-10-03 04:35:00|6173|6167|6163.3|6157.3|6173.5|6167.5|6162.8|6156.8|6
1664772000000|2022-10-03 04:40:00|6162.8|6156.8|6164.3|6158.3|6165.8|6159.8|6161.8|6155.8|5
1664772300000|2022-10-03 04:45:00|6164|6158|6163.3|6157.3|6165.3|6159.3|6161.3|6155.3|4
1664772600000|2022-10-03 04:50:00|6163.5|6157.5|6168.5|6162.5|6168.5|6162.5|6163.5|6157.5|4
1664772900000|2022-10-03 04:55:00|6168.3|6162.3|6160.8|6154.8|6168.3|6162.3|6160.2|6154.2|5
1664773200000|2022-10-03 05:00:00|6159.4|6153.4|6161.3|6155.3|6161.8|6155.8|6157|6151|33
1664773500000|2022-10-03 05:05:00|6161|6155|6155.3|6149.3|6161|6155|6154|6148|7
1664773800000|2022-10-03 05:10:00|6155.8|6149.8|6160.8|6154.8|6161.3|6155.3|6153.3|6147.3|8
1664774100000|2022-10-03 05:15:00|6160.3|6154.3|6159.3|6153.3|6161.8|6155.8|6158.3|6152.3|4
1664774400000|2022-10-03 05:20:00|6159|6153|6160.6|6154.6|6160.8|6154.8|6156|6150|4
1664774700000|2022-10-03 05:25:00|6160.8|6154.8|6160.8|6154.8|6161.6|6155.6|6157.5|6151.5|2
1664775000000|2022-10-03 05:30:00|6160.3|6154.3|6159.5|6153.5|6161.3|6155.3|6158.2|6152.2|5
1664775300000|2022-10-03 05:35:00|6159.3|6153.3|6154.3|6148.3|6160.4|6154.4|6152.8|6146.8|8
1664775600000|2022-10-03 05:40:00|6154.8|6148.8|6158.8|6152.8|6161.8|6155.8|6154.8|6148.8|12
1664775900000|2022-10-03 05:45:00|6159.3|6153.3|6157.8|6151.8|6161.3|6155.3|6156.5|6150.5|14
1664776200000|2022-10-03 05:50:00|6157.3|6151.3|6174.8|6168.8|6176.3|6170.3|6156.8|6150.8|19
1664776500000|2022-10-03 05:55:00|6174.3|6168.3|6156.3|6150.3|6175.8|6169.8|6155.6|6149.6|4
1664776800000|2022-10-03 06:00:00|6155.8|6149.8|6156.8|6150.8|6162.3|6156.3|6153.3|6147.3|16
1664777100000|2022-10-03 06:05:00|6156.3|6150.3|6162.8|6156.8|6166.3|6160.3|6154.8|6148.8|11
1664777400000|2022-10-03 06:10:00|6162.3|6156.3|6171.3|6165.3|6171.3|6165.3|6161.3|6155.3|16
1664777700000|2022-10-03 06:15:00|6171.6|6165.6|6163.1|6157.1|6171.6|6165.6|6160.1|6154.1|16
1664778000000|2022-10-03 06:20:00|6163.3|6157.3|6156.2|6150.2|6163.3|6157.3|6155.7|6149.7|25
1664778300000|2022-10-03 06:25:00|6156.6|6150.6|6155.7|6149.7|6159.2|6153.2|6153.7|6147.7|6
1664778600000|2022-10-03 06:30:00|6155.2|6149.2|6163.2|6157.2|6163.2|6157.2|6146.2|6140.2|43
1664778900000|2022-10-03 06:35:00|6163.5|6157.5|6171.4|6165.4|6172.2|6166.2|6163.2|6157.2|17
1664779200000|2022-10-03 06:40:00|6171.7|6165.7|6171.4|6165.4|6171.7|6165.7|6168.4|6162.4|16
1664779500000|2022-10-03 06:45:00|6171.1|6165.1|6171.3|6165.3|6175.6|6169.6|6168.1|6162.1|76
1664779800000|2022-10-03 06:50:00|6170.9|6164.9|6174.6|6168.6|6175.6|6169.6|6169.5|6163.5|22
1664780100000|2022-10-03 06:55:00|6174.9|6168.9|6181.8|6175.8|6184.6|6178.6|6174.9|6168.9|44
1664780400000|2022-10-03 07:00:00|6176.5|6170.5|6179.1|6173.1|6181.1|6175.1|6176.5|6170.5|138
1664780700000|2022-10-03 07:05:00|6179.6|6173.6|6181.4|6175.4|6196.7|6190.7|6179.6|6173.6|108
1664781000000|2022-10-03 07:10:00|6180.4|6174.4|6183.4|6177.4|6185.8|6179.8|6178|6172|19
1664781300000|2022-10-03 07:15:00|6183.7|6177.7|6191.7|6185.7|6196|6190|6181.7|6175.7|12
1664781600000|2022-10-03 07:20:00|6192.2|6186.2|6199.7|6193.7|6207.3|6201.3|6188.9|6182.9|54
1664781900000|2022-10-03 07:25:00|6200.7|6194.7|6197.7|6191.7|6204.1|6198.1|6197.7|6191.7|12
1664782200000|2022-10-03 07:30:00|6196.7|6190.7|6194.8|6188.8|6196.7|6190.7|6182.3|6176.3|42
1664782500000|2022-10-03 07:35:00|6195.1|6189.1|6191|6185|6197|6191|6187|6181|4
1664782800000|2022-10-03 07:40:00|6191.3|6185.3|6190.8|6184.8|6202.3|6196.3|6190.6|6184.6|10
1664783100000|2022-10-03 07:45:00|6191.1|6185.1|6198.8|6192.8|6199.6|6193.6|6189.3|6183.3|3
1664783400000|2022-10-03 07:50:00|6194.8|6188.8|6195.1|6189.1|6199.9|6193.9|6188.3|6182.3|21
1664783700000|2022-10-03 07:55:00|6194.6|6188.6|6196.8|6190.8|6197.1|6191.1|6194.4|6188.4|31
1664784000000|2022-10-03 08:00:00|6196.1|6190.1|6186.1|6180.1|6196.6|6190.6|6184.3|6178.3|11
1664784300000|2022-10-03 08:05:00|6183.6|6177.6|6142.2|6136.2|6186.6|6180.6|6134.9|6128.9|163
1664784600000|2022-10-03 08:10:00|6141.9|6135.9|6163.4|6157.4|6163.4|6157.4|6141.9|6135.9|33
1664784900000|2022-10-03 08:15:00|6163.1|6157.1|6181.2|6175.2|6182.7|6176.7|6161.4|6155.4|70
1664785200000|2022-10-03 08:20:00|6180.9|6174.9|6176.7|6170.7|6182.7|6176.7|6172.9|6166.9|7
1664785500000|2022-10-03 08:25:00|6176.9|6170.9|6181.8|6175.8|6191.7|6185.7|6176.9|6170.9|14
1664785800000|2022-10-03 08:30:00|6181.6|6175.6|6195.2|6189.2|6200.1|6194.1|6171.5|6165.5|79
1664786100000|2022-10-03 08:35:00|6193.2|6187.2|6190.7|6184.7|6205.4|6199.4|6190.4|6184.4|36
1664786400000|2022-10-03 08:40:00|6190.4|6184.4|6193.4|6187.4|6199.7|6193.7|6190.4|6184.4|20
1664786700000|2022-10-03 08:45:00|6192.9|6186.9|6198.7|6192.7|6204.2|6198.2|6191.2|6185.2|16
1664787000000|2022-10-03 08:50:00|6199.2|6193.2|6195.5|6189.5|6200.2|6194.2|6189.5|6183.5|58
1664787300000|2022-10-03 08:55:00|6196|6190|6189.9|6183.9|6196.7|6190.7|6189.9|6183.9|7
1664787600000|2022-10-03 09:00:00|6190.2|6184.2|6175.9|6169.9|6194.5|6188.5|6175.9|6169.9|12
1664787900000|2022-10-03 09:05:00|6176.2|6170.2|6169.9|6163.9|6178.7|6172.7|6167.9|6161.9|70
1664788200000|2022-10-03 09:10:00|6170.8|6164.8|6166.1|6160.1|6176.7|6170.7|6159.9|6153.9|106
1664788500000|2022-10-03 09:15:00|6166.4|6160.4|6168.3|6162.3|6170.3|6164.3|6161.7|6155.7|39
1664788800000|2022-10-03 09:20:00|6167.8|6161.8|6182.8|6176.8|6183.4|6177.4|6166.3|6160.3|13
1664789100000|2022-10-03 09:25:00|6181.3|6175.3|6179.3|6173.3|6181.3|6175.3|6173|6167|25
1664789400000|2022-10-03 09:30:00|6179.1|6173.1|6176.6|6170.6|6179.1|6173.1|6170.8|6164.8|18
1664789700000|2022-10-03 09:35:00|6177.1|6171.1|6180.1|6174.1|6183.6|6177.6|6176.1|6170.1|7
1664790000000|2022-10-03 09:40:00|6180.3|6174.3|6171.6|6165.6|6180.6|6174.6|6169.3|6163.3|11
1664790300000|2022-10-03 09:45:00|6172.4|6166.4|6166.5|6160.5|6172.6|6166.6|6164.3|6158.3|38
1664790600000|2022-10-03 09:50:00|6166.3|6160.3|6163.8|6157.8|6167|6161|6163.5|6157.5|59
1664790900000|2022-10-03 09:55:00|6164|6158|6168.4|6162.4|6168.5|6162.5|6152.4|6146.4|99
1664791200000|2022-10-03 10:00:00|6168.7|6162.7|6179.8|6173.8|6180.1|6174.1|6168.4|6162.4|292
1664791500000|2022-10-03 10:05:00|6177.1|6171.1|6164.5|6158.5|6177.1|6171.1|6161.8|6155.8|22
1664791800000|2022-10-03 10:10:00|6164.8|6158.8|6167.6|6161.6|6175.4|6169.4|6164.8|6158.8|49
1664792100000|2022-10-03 10:15:00|6167.1|6161.1|6160.8|6154.8|6167.1|6161.1|6155.1|6149.1|23
1664792400000|2022-10-03 10:20:00|6161.8|6155.8|6161.9|6155.9|6165|6159|6154.3|6148.3|34
1664792700000|2022-10-03 10:25:00|6161.6|6155.6|6170.4|6164.4|6170.9|6164.9|6160.5|6154.5|4
1664793000000|2022-10-03 10:30:00|6170.7|6164.7|6168.4|6162.4|6173.7|6167.7|6167.4|6161.4|18
1664793300000|2022-10-03 10:35:00|6168.1|6162.1|6170.9|6164.9|6175.4|6169.4|6167.4|6161.4|15
1664793600000|2022-10-03 10:40:00|6170.3|6164.3|6176.2|6170.2|6176.4|6170.4|6167.9|6161.9|18
1664793900000|2022-10-03 10:45:00|6175.2|6169.2|6182.5|6176.5|6182.5|6176.5|6175.2|6169.2|15
1664794200000|2022-10-03 10:50:00|6182.8|6176.8|6184.9|6178.9|6189.3|6183.3|6179.9|6173.9|57
1664794500000|2022-10-03 10:55:00|6186.2|6180.2|6175.1|6169.1|6186.2|6180.2|6175.1|6169.1|33
1664794800000|2022-10-03 11:00:00|6174.8|6168.8|6179.6|6173.6|6182.6|6176.6|6174.6|6168.6|52
1664795100000|2022-10-03 11:05:00|6179.1|6173.1|6177.6|6171.6|6181.3|6175.3|6176.6|6170.6|14
1664795400000|2022-10-03 11:10:00|6177.8|6171.8|6184.9|6178.9|6184.9|6178.9|6177.6|6171.6|6
1664795700000|2022-10-03 11:15:00|6185.3|6179.3|6181.1|6175.1|6189.6|6183.6|6179.3|6173.3|26
1664796000000|2022-10-03 11:20:00|6181.6|6175.6|6188.4|6182.4|6192.2|6186.2|6181.6|6175.6|32
1664796300000|2022-10-03 11:25:00|6188.7|6182.7|6196.1|6190.1|6198.9|6192.9|6187.9|6181.9|17
1664796600000|2022-10-03 11:30:00|6195.9|6189.9|6189.7|6183.7|6198.9|6192.9|6189.4|6183.4|23
1664796900000|2022-10-03 11:35:00|6189.9|6183.9|6198.9|6192.9|6198.9|6192.9|6187.4|6181.4|26
1664797200000|2022-10-03 11:40:00|6199.4|6193.4|6202.4|6196.4|6205.3|6199.3|6199.4|6193.4|62
1664797500000|2022-10-03 11:45:00|6202.1|6196.1|6195.3|6189.3|6204.7|6198.7|6195.3|6189.3|11
1664797800000|2022-10-03 11:50:00|6194.9|6188.9|6185.9|6179.9|6198.7|6192.7|6181.7|6175.7|34
1664798100000|2022-10-03 11:55:00|6186.4|6180.4|6181.9|6175.9|6190.2|6184.2|6177.2|6171.2|30
1664798400000|2022-10-03 12:00:00|6183.7|6177.7|6179.9|6173.9|6187.7|6181.7|6178.9|6172.9|30
1664798700000|2022-10-03 12:05:00|6178.1|6172.1|6178|6172|6182.3|6176.3|6175.2|6169.2|31
1664799000000|2022-10-03 12:10:00|6177.7|6171.7|6170.5|6164.5|6185|6179|6170.5|6164.5|50
1664799300000|2022-10-03 12:15:00|6171|6165|6174|6168|6178.5|6172.5|6170.2|6164.2|27
1664799600000|2022-10-03 12:20:00|6173.7|6167.7|6177.4|6171.4|6178.9|6172.9|6171.5|6165.5|30
1664799900000|2022-10-03 12:25:00|6177.9|6171.9|6184.9|6178.9|6190.7|6184.7|6175.9|6169.9|51
1664800200000|2022-10-03 12:30:00|6185.2|6179.2|6192.5|6186.5|6202.6|6196.6|6181.4|6175.4|204
1664800500000|2022-10-03 12:35:00|6192.2|6186.2|6177.3|6171.3|6192.2|6186.2|6177.3|6171.3|98
1664800800000|2022-10-03 12:40:00|6177.9|6171.9|6170.3|6164.3|6179.8|6173.8|6170.3|6164.3|83
1664803800000|2022-10-03 13:30:00|6185|6179|6190.9|6184.9|6216.7|6210.7|6179|6173|1483
1664804100000|2022-10-03 13:35:00|6191.1|6185.1|6211.7|6205.7|6233.9|6227.9|6189.6|6183.6|953
1664804400000|2022-10-03 13:40:00|6214.7|6208.7|6240|6234|6256.3|6250.3|6208.9|6202.9|967
1664804700000|2022-10-03 13:45:00|6237.2|6231.2|6244|6238|6253.7|6247.7|6225.9|6219.9|1032
1664805000000|2022-10-03 13:50:00|6243.7|6237.7|6242.7|6236.7|6257.3|6251.3|6236|6230|643
1664805300000|2022-10-03 13:55:00|6242.1|6236.1|6244.2|6238.2|6255.4|6249.4|6234.7|6228.7|547
1664805600000|2022-10-03 14:00:00|6245.1|6239.1|6290.7|6284.7|6296.7|6290.7|6243.4|6237.4|987
1664805900000|2022-10-03 14:05:00|6290.4|6284.4|6278.6|6272.6|6296.5|6290.5|6275|6269|845
1664806200000|2022-10-03 14:10:00|6278.4|6272.4|6276.3|6270.3|6295.7|6289.7|6276.3|6270.3|706
1664806500000|2022-10-03 14:15:00|6276.1|6270.1|6278.9|6272.9|6288.7|6282.7|6266.2|6260.2|593
1664806800000|2022-10-03 14:20:00|6279.2|6273.2|6307.1|6301.1|6310.6|6304.6|6279.2|6273.2|970
1664807100000|2022-10-03 14:25:00|6307.6|6301.6|6292.4|6286.4|6309.6|6303.6|6283.4|6277.4|868
1664807400000|2022-10-03 14:30:00|6292.6|6286.6|6305.2|6299.2|6305.7|6299.7|6290.1|6284.1|770
1664807700000|2022-10-03 14:35:00|6304.9|6298.9|6279|6273|6316.7|6310.7|6276.5|6270.5|582
1664808000000|2022-10-03 14:40:00|6278.5|6272.5|6259.1|6253.1|6279|6273|6249.1|6243.1|674
1664808300000|2022-10-03 14:45:00|6258.6|6252.6|6282.3|6276.3|6282.3|6276.3|6258.1|6252.1|590
1664808600000|2022-10-03 14:50:00|6282.1|6276.1|6283.9|6277.9|6288.9|6282.9|6268.4|6262.4|464
1664808900000|2022-10-03 14:55:00|6282.9|6276.9|6272.3|6266.3|6284.4|6278.4|6267.9|6261.9|403
1664809200000|2022-10-03 15:00:00|6272.6|6266.6|6281.3|6275.3|6282.6|6276.6|6262.8|6256.8|494
1664809500000|2022-10-03 15:05:00|6280.3|6274.3|6298.7|6292.7|6304.9|6298.9|6280.1|6274.1|328
1664809800000|2022-10-03 15:10:00|6299.3|6293.3|6292.4|6286.4|6310.9|6304.9|6290.4|6284.4|333
1664810100000|2022-10-03 15:15:00|6292.2|6286.2|6302.4|6296.4|6305.2|6299.2|6290.4|6284.4|231
1664810400000|2022-10-03 15:20:00|6302.7|6296.7|6307.9|6301.9|6312.9|6306.9|6301.2|6295.2|365
1664810700000|2022-10-03 15:25:00|6308.1|6302.1|6285.1|6279.1|6310.9|6304.9|6285.1|6279.1|505
1664811000000|2022-10-03 15:30:00|6285.4|6279.4|6298.2|6292.2|6303.5|6297.5|6284.4|6278.4|370
1664811300000|2022-10-03 15:35:00|6297.9|6291.9|6287.8|6281.8|6298.7|6292.7|6286.3|6280.3|216
1664811600000|2022-10-03 15:40:00|6288.1|6282.1|6298.1|6292.1|6301.3|6295.3|6288.1|6282.1|242
1664811900000|2022-10-03 15:45:00|6298.6|6292.6|6297.4|6291.4|6300.6|6294.6|6292.7|6286.7|291
1664812200000|2022-10-03 15:50:00|6297.2|6291.2|6301|6295|6309.8|6303.8|6297.2|6291.2|278
1664812500000|2022-10-03 15:55:00|6300.7|6294.7|6298.5|6292.5|6306.8|6300.8|6292|6286|264
1664812800000|2022-10-03 16:00:00|6298|6292|6308.3|6302.3|6310|6304|6297.1|6291.1|303
1664813100000|2022-10-03 16:05:00|6308.8|6302.8|6315.5|6309.5|6324|6318|6303.4|6297.4|474
1664813400000|2022-10-03 16:10:00|6315.7|6309.7|6307.3|6301.3|6319.6|6313.6|6306.8|6300.8|330
1664813700000|2022-10-03 16:15:00|6307.6|6301.6|6303.2|6297.2|6316.1|6310.1|6302.2|6296.2|265
1664814000000|2022-10-03 16:20:00|6304|6298|6297.5|6291.5|6304|6298|6279.8|6273.8|368
1664814300000|2022-10-03 16:25:00|6298|6292|6307.3|6301.3|6308.7|6302.7|6297|6291|211
1664814600000|2022-10-03 16:30:00|6306.5|6300.5|6312|6306|6313.5|6307.5|6303.3|6297.3|322
1664814900000|2022-10-03 16:35:00|6312.2|6306.2|6308.6|6302.6|6316.5|6310.5|6302.6|6296.6|220
1664815200000|2022-10-03 16:40:00|6307.9|6301.9|6314.1|6308.1|6318.8|6312.8|6307.9|6301.9|258
1664815500000|2022-10-03 16:45:00|6313.8|6307.8|6318.5|6312.5|6318.8|6312.8|6311.6|6305.6|360
1664815800000|2022-10-03 16:50:00|6319|6313|6307.5|6301.5|6324.6|6318.6|6307.2|6301.2|325
1664816100000|2022-10-03 16:55:00|6307.7|6301.7|6322.6|6316.6|6322.8|6316.8|6306|6300|299
1664816400000|2022-10-03 17:00:00|6322.8|6316.8|6317.1|6311.1|6325.3|6319.3|6316.3|6310.3|250
1664816700000|2022-10-03 17:05:00|6316.6|6310.6|6320.4|6314.4|6323.8|6317.8|6316.5|6310.5|242
1664817000000|2022-10-03 17:10:00|6320.6|6314.6|6308.8|6302.8|6323.7|6317.7|6307|6301|241
1664817300000|2022-10-03 17:15:00|6309.3|6303.3|6307.8|6301.8|6311.8|6305.8|6305.8|6299.8|238
1664817600000|2022-10-03 17:20:00|6308.1|6302.1|6316.9|6310.9|6318.7|6312.7|6306.6|6300.6|330
1664817900000|2022-10-03 17:25:00|6317.4|6311.4|6315.9|6309.9|6323.4|6317.4|6313.9|6307.9|431
1664818200000|2022-10-03 17:30:00|6316.2|6310.2|6312.8|6306.8|6317.2|6311.2|6312.3|6306.3|356
1664818500000|2022-10-03 17:35:00|6312.3|6306.3|6308.8|6302.8|6313.2|6307.2|6307|6301|621
1664818800000|2022-10-03 17:40:00|6309.1|6303.1|6310.2|6304.2|6311.7|6305.7|6304.2|6298.2|405
1664819100000|2022-10-03 17:45:00|6310.7|6304.7|6304|6298|6313|6307|6303|6297|345
1664819400000|2022-10-03 17:50:00|6303|6297|6299.6|6293.6|6305.9|6299.9|6298.4|6292.4|364
1664819700000|2022-10-03 17:55:00|6300.3|6294.3|6305.4|6299.4|6308|6302|6299.6|6293.6|536
1664820000000|2022-10-03 18:00:00|6306.1|6300.1|6309.1|6303.1|6313.9|6307.9|6303.9|6297.9|498
1664820300000|2022-10-03 18:05:00|6307.8|6301.8|6306.9|6300.9|6311.2|6305.2|6303.2|6297.2|512
1664820600000|2022-10-03 18:10:00|6307.2|6301.2|6302.6|6296.6|6307.7|6301.7|6296.5|6290.5|1461
1664820900000|2022-10-03 18:15:00|6301|6295|6318.3|6312.3|6321.3|6314.3|6300.3|6294.3|625
1664841600000|2022-10-04 00:00:00|6308.1|6302.1|6307.2|6301.2|6317.9|6311.9|6298.5|6292.5|144
1664841900000|2022-10-04 00:05:00|6310.7|6304.7|6314|6308|6319.5|6313.5|6307.9|6301.9|66
1664842200000|2022-10-04 00:10:00|6316|6310|6313|6307|6317|6311|6308.2|6302.2|28
1664842500000|2022-10-04 00:15:00|6312.5|6306.5|6304.4|6298.4|6314.2|6308.2|6303.7|6297.7|20
1664842800000|2022-10-04 00:20:00|6306|6300|6305.2|6299.2|6309|6303|6302.4|6296.4|9
1664843100000|2022-10-04 00:25:00|6302.4|6296.4|6301.2|6295.2|6304.7|6298.7|6300|6294|9
1664843400000|2022-10-04 00:30:00|6301.4|6295.4|6300|6294|6302.7|6296.7|6293.1|6287.1|18
1664843700000|2022-10-04 00:35:00|6299.7|6293.7|6296.7|6290.7|6301.7|6295.7|6294.9|6288.9|8
1664844000000|2022-10-04 00:40:00|6298.7|6292.7|6302.4|6296.4|6302.4|6296.4|6294.7|6288.7|10
1664844300000|2022-10-04 00:45:00|6301.2|6295.2|6298.6|6292.6|6302.4|6296.4|6297.9|6291.9|9
1664844600000|2022-10-04 00:50:00|6298.9|6292.9|6298.9|6292.9|6300.4|6294.4|6298.2|6292.2|5
1664844900000|2022-10-04 00:55:00|6300.6|6294.6|6301.2|6295.2|6305.2|6299.2|6300.2|6294.2|7
1664845200000|2022-10-04 01:00:00|6301.7|6295.7|6302|6296|6304.2|6298.2|6298.9|6292.9|26
1664845500000|2022-10-04 01:05:00|6302.2|6296.2|6304.2|6298.2|6305.4|6299.4|6302|6296|9
1664845800000|2022-10-04 01:10:00|6305|6299|6302.4|6296.4|6305.7|6299.7|6301.9|6295.9|8
1664846100000|2022-10-04 01:15:00|6302.9|6296.9|6310.9|6304.9|6310.9|6304.9|6302.6|6296.6|5
1664846400000|2022-10-04 01:20:00|6310.4|6304.4|6313.9|6307.9|6314.4|6308.4|6310.4|6304.4|2
1664846700000|2022-10-04 01:25:00|6316.5|6310.5|6314.4|6308.4|6318.7|6312.7|6314|6308|12
1664847000000|2022-10-04 01:30:00|6314.7|6308.7|6324.2|6318.2|6324.7|6318.7|6311.9|6305.9|22
1664847300000|2022-10-04 01:35:00|6323.9|6317.9|6321.2|6315.2|6324.9|6318.9|6319.4|6313.4|66
1664847600000|2022-10-04 01:40:00|6320.9|6314.9|6320.9|6314.9|6323.7|6317.7|6320.7|6314.7|12
1664847900000|2022-10-04 01:45:00|6321.2|6315.2|6326.5|6320.5|6329|6323|6321.2|6315.2|62
1664848200000|2022-10-04 01:50:00|6326|6320|6327.2|6321.2|6329.2|6323.2|6325.7|6319.7|12
1664848500000|2022-10-04 01:55:00|6326.7|6320.7|6326.4|6320.4|6327.2|6321.2|6322.9|6316.9|29
1664848800000|2022-10-04 02:00:00|6326.2|6320.2|6334.2|6328.2|6334.4|6328.4|6326.2|6320.2|4
1664849100000|2022-10-04 02:05:00|6333.7|6327.7|6327.9|6321.9|6333.9|6327.9|6327.9|6321.9|9
1664849400000|2022-10-04 02:10:00|6328.2|6322.2|6327.9|6321.9|6330.2|6324.2|6326.9|6320.9|4
1664849700000|2022-10-04 02:15:00|6327.7|6321.7|6331.2|6325.2|6331.2|6325.2|6326.7|6320.7|7
1664850000000|2022-10-04 02:20:00|6330.9|6324.9|6326.7|6320.7|6331.2|6325.2|6326.6|6320.6|4
1664850300000|2022-10-04 02:25:00|6323.8|6317.8|6324.8|6318.8|6327.2|6321.2|6322.4|6316.4|5
1664850600000|2022-10-04 02:30:00|6325|6319|6332.2|6326.2|6334.2|6328.2|6325|6319|55
1664850900000|2022-10-04 02:35:00|6332|6326|6330.7|6324.7|6333.2|6327.2|6329.2|6323.2|8
1664851200000|2022-10-04 02:40:00|6331.2|6325.2|6331|6325|6332.2|6326.2|6329.7|6323.7|19
1664851500000|2022-10-04 02:45:00|6330.3|6324.3|6325|6319|6330.8|6324.8|6324.2|6318.2|12
1664851800000|2022-10-04 02:50:00|6325.2|6319.2|6326.5|6320.5|6330.2|6324.2|6324.2|6318.2|16
1664852100000|2022-10-04 02:55:00|6326.7|6320.7|6317.4|6311.4|6326.7|6320.7|6317.4|6311.4|29
1664852400000|2022-10-04 03:00:00|6317.7|6311.7|6307.1|6301.1|6317.7|6311.7|6307.1|6301.1|68
1664852700000|2022-10-04 03:05:00|6307.3|6301.3|6295.5|6289.5|6307.3|6301.3|6295.5|6289.5|20
1664853000000|2022-10-04 03:10:00|6297.1|6291.1|6299.5|6293.5|6299.5|6293.5|6297|6291|10
1664853300000|2022-10-04 03:15:00|6299.2|6293.2|6294.8|6288.8|6299.5|6293.5|6294.8|6288.8|15
1664853600000|2022-10-04 03:20:00|6294.7|6288.7|6293.5|6287.5|6296|6290|6293|6287|8
1664853900000|2022-10-04 03:25:00|6293|6287|6296.9|6290.9|6297.4|6291.4|6292.9|6286.9|16
1664854200000|2022-10-04 03:30:00|6296.7|6290.7|6298.4|6292.4|6298.4|6292.4|6294.9|6288.9|6
1664854500000|2022-10-04 03:35:00|6298.9|6292.9|6306.4|6300.4|6306.4|6300.4|6298.9|6292.9|16
1664854800000|2022-10-04 03:40:00|6305.9|6299.9|6309.9|6303.9|6313.4|6307.4|6302.9|6296.9|22
1664855100000|2022-10-04 03:45:00|6310.4|6304.4|6308.4|6302.4|6311.9|6305.9|6306.9|6300.9|1
1664855400000|2022-10-04 03:50:00|6308.2|6302.2|6304.9|6298.9|6308.9|6302.9|6302.9|6296.9|12
1664855700000|2022-10-04 03:55:00|6305.9|6299.9|6303.4|6297.4|6305.9|6299.9|6302.9|6296.9|0
1664856000000|2022-10-04 04:00:00|6304|6298|6304.2|6298.2|6308.9|6302.9|6302.4|6296.4|8
1664856300000|2022-10-04 04:05:00|6304.4|6298.4|6309.4|6303.4|6309.9|6303.9|6303.4|6297.4|1
1664856600000|2022-10-04 04:10:00|6309.7|6303.7|6308.4|6302.4|6310.4|6304.4|6304.9|6298.9|0
1664856900000|2022-10-04 04:15:00|6306.4|6300.4|6303.2|6297.2|6308.4|6302.4|6303.2|6297.2|2
1664857200000|2022-10-04 04:20:00|6303.8|6297.8|6306.9|6300.9|6307.4|6301.4|6303.2|6297.2|2
1664857500000|2022-10-04 04:25:00|6307.4|6301.4|6303.6|6297.6|6307.4|6301.4|6303.6|6297.6|1
1664857800000|2022-10-04 04:30:00|6306.2|6300.2|6306.9|6300.9|6311.6|6305.6|6306.1|6300.1|6
1664858100000|2022-10-04 04:35:00|6306.6|6300.6|6315.7|6309.7|6316.3|6310.3|6306.6|6300.6|13
1664858400000|2022-10-04 04:40:00|6315.4|6309.4|6315.7|6309.7|6315.7|6309.7|6315.4|6309.4|8
1664858700000|2022-10-04 04:45:00|6315.4|6309.4|6315.4|6309.4|6315.7|6309.7|6315.4|6309.4|2
1664859000000|2022-10-04 04:50:00|6312.9|6306.9|6314.9|6308.9|6315.4|6309.4|6312.4|6306.4|2
1664859300000|2022-10-04 04:55:00|6313.9|6307.9|6313.9|6307.9|6314.9|6308.9|6311.7|6305.7|0
1664859600000|2022-10-04 05:00:00|6314.2|6308.2|6313.9|6307.9|6316.4|6310.4|6312.4|6306.4|9
1664859900000|2022-10-04 05:05:00|6314.4|6308.4|6315.9|6309.9|6316.9|6310.9|6314.1|6308.1|4
1664860200000|2022-10-04 05:10:00|6316.6|6310.6|6313.9|6307.9|6316.6|6310.6|6312.9|6306.9|5
1664860500000|2022-10-04 05:15:00|6314.1|6308.1|6315.9|6309.9|6320.4|6314.4|6311.9|6305.9|16
1664860800000|2022-10-04 05:20:00|6315.6|6309.6|6313.4|6307.4|6316.1|6310.1|6312.1|6306.1|4
1664861100000|2022-10-04 05:25:00|6312.9|6306.9|6315.4|6309.4|6316.1|6310.1|6311.9|6305.9|18
1664861400000|2022-10-04 05:30:00|6315.7|6309.7|6319.6|6313.6|6322.4|6316.4|6315.7|6309.7|10
1664861700000|2022-10-04 05:35:00|6319.8|6313.8|6323.9|6317.9|6324.4|6318.4|6319.8|6313.8|10
1664862000000|2022-10-04 05:40:00|6323.6|6317.6|6324.2|6318.2|6324.2|6318.2|6319.1|6313.1|6
1664862300000|2022-10-04 05:45:00|6324.4|6318.4|6326.4|6320.4|6326.4|6320.4|6322.4|6316.4|11
1664862600000|2022-10-04 05:50:00|6328.4|6322.4|6325.8|6319.8|6331.4|6325.4|6325.8|6319.8|26
1664862900000|2022-10-04 05:55:00|6327.3|6321.3|6329.3|6323.3|6329.3|6323.3|6324.3|6318.3|15
1664863200000|2022-10-04 06:00:00|6328.8|6322.8|6325.8|6319.8|6330.3|6324.3|6325.3|6319.3|18
1664863500000|2022-10-04 06:05:00|6320.6|6314.6|6318.8|6312.8|6322.8|6316.8|6314.8|6308.8|41
1664863800000|2022-10-04 06:10:00|6318.5|6312.5|6315.5|6309.5|6320.8|6314.8|6315.5|6309.5|12
1664864100000|2022-10-04 06:15:00|6315.3|6309.3|6316.3|6310.3|6320.3|6314.3|6314.8|6308.8|10
1664864400000|2022-10-04 06:20:00|6316|6310|6316.8|6310.8|6318.3|6312.3|6313.8|6307.8|9
1664864700000|2022-10-04 06:25:00|6315.1|6309.1|6306.3|6300.3|6315.8|6309.8|6305.8|6299.8|15
1664865000000|2022-10-04 06:30:00|6306|6300|6323.2|6317.2|6323.2|6317.2|6304|6298|86
1664865300000|2022-10-04 06:35:00|6323.5|6317.5|6328.7|6322.7|6330.2|6324.2|6321.7|6315.7|55
1664865600000|2022-10-04 06:40:00|6329.7|6323.7|6328.2|6322.2|6333.2|6327.2|6324.9|6318.9|73
1664865900000|2022-10-04 06:45:00|6328.4|6322.4|6331.8|6325.8|6334.4|6328.4|6328.4|6322.4|44
1664866200000|2022-10-04 06:50:00|6331.5|6325.5|6338.9|6332.9|6339.5|6333.5|6329|6323|32
1664866500000|2022-10-04 06:55:00|6338.7|6332.7|6332.4|6326.4|6338.7|6332.7|6326.3|6320.3|68
1664866800000|2022-10-04 07:00:00|6331.9|6325.9|6337.1|6331.1|6340.4|6334.4|6330.6|6324.6|126
1664867100000|2022-10-04 07:05:00|6337.7|6331.7|6351.7|6345.7|6354.2|6348.2|6337.7|6331.7|65
1664867400000|2022-10-04 07:10:00|6352|6346|6348.4|6342.4|6358.5|6352.5|6345.7|6339.7|147
1664867700000|2022-10-04 07:15:00|6349.9|6343.9|6352.2|6346.2|6354.7|6348.7|6346.7|6340.7|28
1664868000000|2022-10-04 07:20:00|6352.5|6346.5|6344.1|6338.1|6353.2|6347.2|6342.1|6336.1|77
1664868300000|2022-10-04 07:25:00|6344.4|6338.4|6333.8|6327.8|6344.9|6338.9|6331.6|6325.6|6
1664868600000|2022-10-04 07:30:00|6334.1|6328.1|6338.4|6332.4|6341.9|6335.9|6331.3|6325.3|16
1664868900000|2022-10-04 07:35:00|6338.6|6332.6|6339.3|6333.3|6341.4|6335.4|6335.3|6329.3|15
1664869200000|2022-10-04 07:40:00|6339|6333|6341.1|6335.1|6342.6|6336.6|6337.4|6331.4|13
1664869500000|2022-10-04 07:45:00|6341.3|6335.3|6354.6|6348.6|6355.9|6349.9|6340.6|6334.6|94
1664869800000|2022-10-04 07:50:00|6354.3|6348.3|6347.4|6341.4|6357.9|6351.9|6343.1|6337.1|175
1664870100000|2022-10-04 07:55:00|6347.1|6341.1|6347.2|6341.2|6349.1|6343.1|6341.4|6335.4|36
1664870400000|2022-10-04 08:00:00|6347.4|6341.4|6342.7|6336.7|6348.4|6342.4|6340.1|6334.1|43
1664870700000|2022-10-04 08:05:00|6342|6336|6335.4|6329.4|6342.9|6336.9|6331.4|6325.4|61
1664871000000|2022-10-04 08:10:00|6334.4|6328.4|6339.5|6333.5|6339.7|6333.7|6332.7|6326.7|10
1664871300000|2022-10-04 08:15:00|6339.8|6333.8|6340.9|6334.9|6342.5|6336.5|6337|6331|11
1664871600000|2022-10-04 08:20:00|6340.6|6334.6|6348.8|6342.8|6348.8|6342.8|6339.2|6333.2|59
1664871900000|2022-10-04 08:25:00|6349.1|6343.1|6345|6339|6349.8|6343.8|6338.3|6332.3|27
1664872200000|2022-10-04 08:30:00|6344.8|6338.8|6355.1|6349.1|6357.5|6351.5|6344.5|6338.5|230
1664872500000|2022-10-04 08:35:00|6354.8|6348.8|6351.5|6345.5|6356.1|6350.1|6347.7|6341.7|43
1664872800000|2022-10-04 08:40:00|6351.8|6345.8|6339.5|6333.5|6352|6346|6335.7|6329.7|93
1664873100000|2022-10-04 08:45:00|6340.5|6334.5|6350|6344|6350.2|6344.2|6339.2|6333.2|143
1664873400000|2022-10-04 08:50:00|6350.2|6344.2|6346.1|6340.1|6353.5|6347.5|6345.6|6339.6|24
1664873700000|2022-10-04 08:55:00|6346.4|6340.4|6341.9|6335.9|6346.6|6340.6|6340.2|6334.2|1
1664874000000|2022-10-04 09:00:00|6341.1|6335.1|6338.9|6332.9|6342.1|6336.1|6337.7|6331.7|10
1664874300000|2022-10-04 09:05:00|6339.2|6333.2|6330.5|6324.5|6342.9|6336.9|6330.5|6324.5|76
1664874600000|2022-10-04 09:10:00|6330.2|6324.2|6342.2|6336.2|6342.2|6336.2|6330.2|6324.2|22
1664874900000|2022-10-04 09:15:00|6342.5|6336.5|6346|6340|6346.2|6340.2|6339.4|6333.4|10
1664875200000|2022-10-04 09:20:00|6346.3|6340.3|6348|6342|6349.5|6343.5|6345.2|6339.2|19
1664875500000|2022-10-04 09:25:00|6347.7|6341.7|6350.2|6344.2|6350.8|6344.8|6347.5|6341.5|27
1664875800000|2022-10-04 09:30:00|6349.2|6343.2|6346.5|6340.5|6350.2|6344.2|6345.2|6339.2|13
1664876100000|2022-10-04 09:35:00|6346.2|6340.2|6347|6341|6347.3|6341.3|6340.7|6334.7|33
1664876400000|2022-10-04 09:40:00|6347.7|6341.7|6349|6343|6349.3|6343.3|6343.5|6337.5|10
1664876700000|2022-10-04 09:45:00|6348.7|6342.7|6347.5|6341.5|6349|6343|6341.7|6335.7|31
1664877000000|2022-10-04 09:50:00|6348|6342|6347|6341|6349|6343|6345.5|6339.5|29
1664877300000|2022-10-04 09:55:00|6348|6342|6344.8|6338.8|6351.3|6345.3|6341.7|6335.7|74
1664877600000|2022-10-04 10:00:00|6344.5|6338.5|6346.4|6340.4|6349.3|6343.3|6344.5|6338.5|47
1664877900000|2022-10-04 10:05:00|6346.2|6340.2|6345.8|6339.8|6347.9|6341.9|6341.7|6335.7|27
1664878200000|2022-10-04 10:10:00|6345|6339|6351.7|6345.7|6352.3|6346.3|6343|6337|23
1664878500000|2022-10-04 10:15:00|6352|6346|6349.9|6343.9|6353.3|6347.3|6347|6341|25
1664878800000|2022-10-04 10:20:00|6349.8|6343.8|6350|6344|6350.5|6344.5|6346.2|6340.2|9
1664879100000|2022-10-04 10:25:00|6350.5|6344.5|6351.2|6345.2|6351.5|6345.5|6348.5|6342.5|12
1664879400000|2022-10-04 10:30:00|6351|6345|6354.2|6348.2|6357.7|6351.7|6351|6345|44
1664879700000|2022-10-04 10:35:00|6353.7|6347.7|6354.8|6348.8|6360.8|6354.8|6352.5|6346.5|93
1664880000000|2022-10-04 10:40:00|6354.5|6348.5|6358|6352|6358.7|6352.7|6354.2|6348.2|12
1664880300000|2022-10-04 10:45:00|6358.3|6352.3|6358.2|6352.2|6360.7|6354.7|6355.4|6349.4|50
1664880600000|2022-10-04 10:50:00|6357.7|6351.7|6354.9|6348.9|6358.9|6352.9|6354.4|6348.4|14
1664880900000|2022-10-04 10:55:00|6354.7|6348.7|6354.4|6348.4|6357|6351|6353.6|6347.6|16
1664881200000|2022-10-04 11:00:00|6353.9|6347.9|6354.7|6348.7|6357.7|6351.7|6352.9|6346.9|27
1664881500000|2022-10-04 11:05:00|6354.4|6348.4|6353.2|6347.2|6356.6|6350.6|6352.9|6346.9|57
1664881800000|2022-10-04 11:10:00|6352.9|6346.9|6350.9|6344.9|6354.9|6348.9|6346.9|6340.9|28
1664882100000|2022-10-04 11:15:00|6351.4|6345.4|6354.9|6348.9|6356.7|6350.7|6349.7|6343.7|9
1664882400000|2022-10-04 11:20:00|6355.7|6349.7|6353.9|6347.9|6358.2|6352.2|6353.9|6347.9|14
1664882700000|2022-10-04 11:25:00|6353.7|6347.7|6357.2|6351.2|6360.2|6354.2|6353.7|6347.7|21
1664883000000|2022-10-04 11:30:00|6356.7|6350.7|6383|6377|6385.7|6379.7|6356.7|6350.7|170
1664883300000|2022-10-04 11:35:00|6382.7|6376.7|6374.9|6368.9|6384.2|6378.2|6372.1|6366.1|35
1664883600000|2022-10-04 11:40:00|6374.6|6368.6|6373.3|6367.3|6376.4|6370.4|6370.3|6364.3|56
1664883900000|2022-10-04 11:45:00|6372.8|6366.8|6369.5|6363.5|6376.4|6370.4|6367.3|6361.3|29
1664884200000|2022-10-04 11:50:00|6370.1|6364.1|6378.5|6372.5|6381.6|6375.6|6369.6|6363.6|56
1664884500000|2022-10-04 11:55:00|6377.9|6371.9|6389.2|6383.2|6390.8|6384.8|6376.4|6370.4|164
1664884800000|2022-10-04 12:00:00|6388.9|6382.9|6397.2|6391.2|6397.7|6391.7|6387.2|6381.2|117
1664885100000|2022-10-04 12:05:00|6396.2|6390.2|6394.7|6388.7|6401.4|6395.4|6382|6376|74
1664885400000|2022-10-04 12:10:00|6394.4|6388.4|6403.4|6397.4|6412.3|6406.3|6394.4|6388.4|348
1664885700000|2022-10-04 12:15:00|6403.2|6397.2|6427.3|6421.3|6429.3|6423.3|6402.2|6396.2|501
1664886000000|2022-10-04 12:20:00|6426.3|6420.3|6424.7|6418.7|6431.1|6425.1|6422.3|6416.3|241
1664886300000|2022-10-04 12:25:00|6424.5|6418.5|6439.5|6433.5|6444.4|6438.4|6424.5|6418.5|271
1664886600000|2022-10-04 12:30:00|6439.3|6433.3|6438.3|6432.3|6441.6|6435.6|6433|6427|129
1664886900000|2022-10-04 12:35:00|6438.5|6432.5|6436.4|6430.4|6454.4|6448.4|6435.7|6429.7|179
1664887200000|2022-10-04 12:40:00|6436.9|6430.9|6428.2|6422.2|6439.1|6433.1|6426.6|6420.6|165
1664890200000|2022-10-04 13:30:00|6441.1|6435.1|6418.8|6412.8|6442.8|6436.8|6414.9|6408.9|1730
1664890500000|2022-10-04 13:35:00|6419|6413|6415.2|6409.2|6455.9|6449.9|6414.3|6408.3|1092
1664890800000|2022-10-04 13:40:00|6415.7|6409.7|6421.4|6415.4|6435.5|6429.5|6410.8|6404.8|908
1664891100000|2022-10-04 13:45:00|6421.9|6415.9|6437|6431|6445|6439|6421.9|6415.9|681
1664891400000|2022-10-04 13:50:00|6436.7|6430.7|6419.7|6413.7|6439.8|6433.8|6416.1|6410.1|415
1664891700000|2022-10-04 13:55:00|6421.7|6415.7|6413.7|6407.7|6436.8|6430.8|6413.4|6407.4|582
1664892000000|2022-10-04 14:00:00|6414|6408|6423.8|6417.8|6433.6|6427.6|6414|6408|343
1664892300000|2022-10-04 14:05:00|6423.6|6417.6|6420.1|6414.1|6436.2|6430.2|6405.7|6399.7|527
1664892600000|2022-10-04 14:10:00|6419.9|6413.9|6428.8|6422.8|6445.8|6439.8|6412.4|6406.4|339
1664892900000|2022-10-04 14:15:00|6429.5|6423.5|6442.6|6436.6|6458.9|6452.9|6429.3|6423.3|525
1664893200000|2022-10-04 14:20:00|6443.3|6437.3|6448.4|6442.4|6450.6|6444.6|6431.2|6425.2|307
1664893500000|2022-10-04 14:25:00|6447.9|6441.9|6426.8|6420.8|6451.9|6445.9|6426.8|6420.8|183
1664893800000|2022-10-04 14:30:00|6427.5|6421.5|6456.3|6450.3|6456.8|6450.8|6427.3|6421.3|237
1664894100000|2022-10-04 14:35:00|6456.8|6450.8|6455.2|6449.2|6457.9|6451.9|6446.7|6440.7|447
1664894400000|2022-10-04 14:40:00|6455.5|6449.5|6459.1|6453.1|6463|6457|6448.9|6442.9|371
1664894700000|2022-10-04 14:45:00|6460.1|6454.1|6465.8|6459.8|6477.2|6471.2|6451.2|6445.2|643
1664895000000|2022-10-04 14:50:00|6466.6|6460.6|6456.2|6450.2|6480.3|6474.3|6453.7|6447.7|518
1664895300000|2022-10-04 14:55:00|6456.4|6450.4|6487.9|6481.9|6487.9|6481.9|6456.2|6450.2|407
1664895600000|2022-10-04 15:00:00|6488.9|6482.9|6477.9|6471.9|6492.5|6486.5|6477.9|6471.9|488
1664895900000|2022-10-04 15:05:00|6478.4|6472.4|6478.8|6472.8|6483.6|6477.6|6474.6|6468.6|320
1664896200000|2022-10-04 15:10:00|6479.3|6473.3|6451.8|6445.8|6480.3|6474.3|6448.5|6442.5|421
1664896500000|2022-10-04 15:15:00|6451.6|6445.6|6471.7|6465.7|6477.2|6471.2|6451.1|6445.1|417
1664896800000|2022-10-04 15:20:00|6471.4|6465.4|6469.1|6463.1|6480.7|6474.7|6469.1|6463.1|198
1664897100000|2022-10-04 15:25:00|6469.4|6463.4|6470.9|6464.9|6474.1|6468.1|6464.1|6458.1|357
1664897400000|2022-10-04 15:30:00|6471.3|6465.3|6468.3|6462.3|6475.3|6469.3|6462.3|6456.3|287
1664897700000|2022-10-04 15:35:00|6468.9|6462.9|6471.4|6465.4|6473.3|6467.3|6466.9|6460.9|281
1664898000000|2022-10-04 15:40:00|6471.6|6465.6|6453.6|6447.6|6481.5|6475.5|6445|6439|428
1664898300000|2022-10-04 15:45:00|6454.1|6448.1|6449.8|6443.8|6461.9|6455.9|6449.8|6443.8|264
1664898600000|2022-10-04 15:50:00|6450.3|6444.3|6466.8|6460.8|6466.8|6460.8|6446|6440|231
1664898900000|2022-10-04 15:55:00|6467.1|6461.1|6473.4|6467.4|6480|6474|6465|6459|132
1664899200000|2022-10-04 16:00:00|6473.7|6467.7|6471.4|6465.4|6478|6472|6465.4|6459.4|208
1664899500000|2022-10-04 16:05:00|6471.9|6465.9|6451.4|6445.4|6482.5|6476.5|6447.8|6441.8|242
1664899800000|2022-10-04 16:10:00|6452|6446|6497.1|6491.1|6497.4|6491.4|6452|6446|420
1664900100000|2022-10-04 16:15:00|6496.1|6490.1|6500.5|6494.5|6523.7|6517.7|6494.3|6488.3|533
1664900400000|2022-10-04 16:20:00|6499.5|6493.5|6492.5|6486.5|6503|6497|6490|6484|469
1664900700000|2022-10-04 16:25:00|6493.1|6487.1|6472.2|6466.2|6497|6491|6472.2|6466.2|323
1664901000000|2022-10-04 16:30:00|6472.5|6466.5|6464.1|6458.1|6475|6469|6460.2|6454.2|173
1664901300000|2022-10-04 16:35:00|6465.3|6459.3|6463.7|6457.7|6469.1|6463.1|6459.5|6453.5|169
1664901600000|2022-10-04 16:40:00|6464.2|6458.2|6472|6466|6473.3|6467.3|6462.9|6456.9|112
1664901900000|2022-10-04 16:45:00|6471.2|6465.2|6466.5|6460.5|6472.7|6466.7|6464.3|6458.3|187
1664902200000|2022-10-04 16:50:00|6465.8|6459.8|6450.1|6444.1|6466.6|6460.6|6444.1|6438.1|252
1664902500000|2022-10-04 16:55:00|6448.8|6442.8|6460|6454|6460.3|6454.3|6448.8|6442.8|146
1664902800000|2022-10-04 17:00:00|6460.3|6454.3|6461.1|6455.1|6464.8|6458.8|6459.1|6453.1|182
1664903100000|2022-10-04 17:05:00|6461.3|6455.3|6445.4|6439.4|6462.6|6456.6|6437.3|6431.3|186
1664903400000|2022-10-04 17:10:00|6446.2|6440.2|6459.6|6453.6|6460.3|6454.3|6446.2|6440.2|235
1664903700000|2022-10-04 17:15:00|6459.3|6453.3|6461|6455|6464.9|6458.9|6458.9|6452.9|252
1664904000000|2022-10-04 17:20:00|6461.3|6455.3|6466.1|6460.1|6473.3|6467.3|6460.6|6454.6|325
1664904300000|2022-10-04 17:25:00|6466.4|6460.4|6468.3|6462.3|6472.9|6466.9|6463.6|6457.6|274
1664904600000|2022-10-04 17:30:00|6468.1|6462.1|6464.3|6458.3|6473.3|6467.3|6463|6457|204
1664904900000|2022-10-04 17:35:00|6464.8|6458.8|6463.3|6457.3|6465.3|6459.3|6460.1|6454.1|165
1664905200000|2022-10-04 17:40:00|6463.6|6457.6|6463.2|6457.2|6467.1|6461.1|6460.7|6454.7|235
1664905500000|2022-10-04 17:45:00|6464|6458|6464.6|6458.6|6465.4|6459.4|6459.9|6453.9|270
1664905800000|2022-10-04 17:50:00|6464.3|6458.3|6453.9|6447.9|6464.3|6458.3|6449.9|6443.9|298
1664906100000|2022-10-04 17:55:00|6453.6|6447.6|6457.7|6451.7|6459.6|6453.6|6449.9|6443.9|313
1664906400000|2022-10-04 18:00:00|6457.9|6451.9|6459.3|6453.3|6461.9|6455.9|6457.7|6451.7|376
1664906700000|2022-10-04 18:05:00|6459|6453|6469.6|6463.6|6480|6474|6458.3|6452.3|712
1664907000000|2022-10-04 18:10:00|6469.5|6463.5|6460.1|6454.1|6470|6464|6454|6448|1385
1664907300000|2022-10-04 18:15:00|6459.5|6453.5|6459.4|6453.4|6459.5|6453.5|6455.3|6449.3|615
1664928000000|2022-10-05 00:00:00|6454.5|6448.5|6443.8|6437.8|6454.5|6448.5|6437|6431|75
1664928300000|2022-10-05 00:05:00|6443.3|6437.3|6443.6|6437.6|6444.1|6438.1|6434.3|6428.3|169
1664928600000|2022-10-05 00:10:00|6444.1|6438.1|6444.7|6438.7|6446.2|6440.2|6440.8|6434.8|103
1664928900000|2022-10-05 00:15:00|6445.3|6439.3|6443.8|6437.8|6447.7|6441.7|6442.4|6436.4|291
1664929200000|2022-10-05 00:20:00|6444.1|6438.1|6444.5|6438.5|6446|6440|6442.1|6436.1|121
1664929500000|2022-10-05 00:25:00|6444.8|6438.8|6441.9|6435.9|6444.8|6438.8|6439.4|6433.4|45
1664929800000|2022-10-05 00:30:00|6442.2|6436.2|6441.4|6435.4|6445.9|6439.9|6441.4|6435.4|8
1664930100000|2022-10-05 00:35:00|6441.6|6435.6|6433.6|6427.6|6443.1|6437.1|6433.6|6427.6|58
1664930400000|2022-10-05 00:40:00|6433.8|6427.8|6437.3|6431.3|6437.3|6431.3|6433.6|6427.6|18
1664930700000|2022-10-05 00:45:00|6436.8|6430.8|6431.3|6425.3|6437.3|6431.3|6429.6|6423.6|10
1664931000000|2022-10-05 00:50:00|6430.8|6424.8|6432.5|6426.5|6434.3|6428.3|6428.3|6422.3|21
1664931300000|2022-10-05 00:55:00|6431.3|6425.3|6433.3|6427.3|6433.3|6427.3|6429.3|6423.3|8
1664931600000|2022-10-05 01:00:00|6433|6427|6433.8|6427.8|6435|6429|6431.3|6425.3|17
1664931900000|2022-10-05 01:05:00|6434|6428|6437.3|6431.3|6437.3|6431.3|6433.3|6427.3|35
1664932200000|2022-10-05 01:10:00|6437.8|6431.8|6440.3|6434.3|6443.8|6437.8|6437.8|6431.8|28
1664932500000|2022-10-05 01:15:00|6440.1|6434.1|6439.3|6433.3|6440.3|6434.3|6436.5|6430.5|11
1664932800000|2022-10-05 01:20:00|6439.1|6433.1|6437.4|6431.4|6440.4|6434.4|6436.9|6430.9|12
1664933100000|2022-10-05 01:25:00|6437.9|6431.9|6439.4|6433.4|6439.9|6433.9|6436.9|6430.9|10
1664933400000|2022-10-05 01:30:00|6438.7|6432.7|6438.4|6432.4|6440.2|6434.2|6437.9|6431.9|18
1664933700000|2022-10-05 01:35:00|6437.5|6431.5|6439.9|6433.9|6440.4|6434.4|6437.5|6431.5|25
1664934000000|2022-10-05 01:40:00|6438.4|6432.4|6435.9|6429.9|6438.4|6432.4|6429.9|6423.9|15
1664934300000|2022-10-05 01:45:00|6436.4|6430.4|6437.4|6431.4|6438.9|6432.9|6435.9|6429.9|9
1664934600000|2022-10-05 01:50:00|6438.2|6432.2|6441.4|6435.4|6442.4|6436.4|6438.2|6432.2|37
1664934900000|2022-10-05 01:55:00|6441.9|6435.9|6441.3|6435.3|6443.9|6437.9|6438.5|6432.5|34
1664935200000|2022-10-05 02:00:00|6441.6|6435.6|6437|6431|6443.8|6437.8|6436.5|6430.5|42
1664935500000|2022-10-05 02:05:00|6436.7|6430.7|6435.8|6429.8|6436.8|6430.8|6432.7|6426.7|12
1664935800000|2022-10-05 02:10:00|6435.2|6429.2|6434|6428|6437.3|6431.3|6432.8|6426.8|13
1664936100000|2022-10-05 02:15:00|6432.7|6426.7|6430.2|6424.2|6438.2|6432.2|6429.9|6423.9|23
1664936400000|2022-10-05 02:20:00|6430.5|6424.5|6433.7|6427.7|6434.2|6428.2|6428.7|6422.7|4
1664936700000|2022-10-05 02:25:00|6434|6428|6431.9|6425.9|6434.9|6428.9|6429.7|6423.7|44
1664937000000|2022-10-05 02:30:00|6431.6|6425.6|6432.8|6426.8|6441.1|6435.1|6430|6424|142
1664937300000|2022-10-05 02:35:00|6433.1|6427.1|6425.3|6419.3|6435.3|6429.3|6424.3|6418.3|37
1664937600000|2022-10-05 02:40:00|6423.2|6417.2|6429.8|6423.8|6431|6425|6422.2|6416.2|14
1664937900000|2022-10-05 02:45:00|6428.3|6422.3|6424.3|6418.3|6428.8|6422.8|6423.3|6417.3|13
1664938200000|2022-10-05 02:50:00|6425.8|6419.8|6427.5|6421.5|6428.8|6422.8|6424.8|6418.8|14
1664938500000|2022-10-05 02:55:00|6427.3|6421.3|6421.8|6415.8|6427.3|6421.3|6421.3|6415.3|34
1664938800000|2022-10-05 03:00:00|6421.5|6415.5|6419.3|6413.3|6423.8|6417.8|6417.6|6411.6|70
1664939100000|2022-10-05 03:05:00|6419.5|6413.5|6417.3|6411.3|6424.5|6418.5|6416.5|6410.5|26
1664939400000|2022-10-05 03:10:00|6416.7|6410.7|6413.5|6407.5|6417.5|6411.5|6411.5|6405.5|15
1664939700000|2022-10-05 03:15:00|6413|6407|6421.5|6415.5|6422.5|6416.5|6411.5|6405.5|17
1664940000000|2022-10-05 03:20:00|6422|6416|6423|6417|6423.5|6417.5|6420|6414|5
1664940300000|2022-10-05 03:25:00|6422.5|6416.5|6414.5|6408.5|6423|6417|6414.5|6408.5|6
1664940600000|2022-10-05 03:30:00|6415.6|6409.6|6419|6413|6419|6413|6414.3|6408.3|8
1664940900000|2022-10-05 03:35:00|6419.5|6413.5|6417.5|6411.5|6420.5|6414.5|6416.3|6410.3|6
1664941200000|2022-10-05 03:40:00|6418|6412|6418.5|6412.5|6419|6413|6415.5|6409.5|13
1664941500000|2022-10-05 03:45:00|6416|6410|6414.5|6408.5|6419|6413|6414.3|6408.3|21
1664941800000|2022-10-05 03:50:00|6414.2|6408.2|6413|6407|6414.5|6408.5|6412.5|6406.5|3
1664942100000|2022-10-05 03:55:00|6412.8|6406.8|6416|6410|6416.5|6410.5|6407.5|6401.5|37
1664942400000|2022-10-05 04:00:00|6416.5|6410.5|6414.5|6408.5|6417.3|6411.3|6411.7|6405.7|12
1664942700000|2022-10-05 04:05:00|6415.7|6409.7|6417.5|6411.5|6417.5|6411.5|6415.5|6409.5|1
1664943000000|2022-10-05 04:10:00|6417.2|6411.2|6417.2|6411.2|6418.2|6412.2|6416.5|6410.5|2
1664943300000|2022-10-05 04:15:00|6417.5|6411.5|6423.4|6417.4|6423.7|6417.7|6417.4|6411.4|4
1664943600000|2022-10-05 04:20:00|6422.9|6416.9|6419.9|6413.9|6424.9|6418.9|6419.4|6413.4|3
1664943900000|2022-10-05 04:25:00|6419.7|6413.7|6418.6|6412.6|6421.9|6415.9|6418.6|6412.6|2
1664944200000|2022-10-05 04:30:00|6419.4|6413.4|6429.2|6423.2|6429.8|6423.8|6419.4|6413.4|22
1664944500000|2022-10-05 04:35:00|6429|6423|6428.7|6422.7|6429.5|6423.5|6428.5|6422.5|21
1664944800000|2022-10-05 04:40:00|6429.2|6423.2|6429.2|6423.2|6429.7|6423.7|6427.2|6421.2|0
1664945100000|2022-10-05 04:45:00|6429.4|6423.4|6428.7|6422.7|6430.7|6424.7|6428.7|6422.7|2
1664945400000|2022-10-05 04:50:00|6430.4|6424.4|6429.7|6423.7|6430.4|6424.4|6429.7|6423.7|0
1664945700000|2022-10-05 04:55:00|6429.2|6423.2|6431.4|6425.4|6433.6|6427.6|6429.2|6423.2|4
1664946000000|2022-10-05 05:00:00|6431.6|6425.6|6428.6|6422.6|6431.6|6425.6|6427.6|6421.6|10
1664946300000|2022-10-05 05:05:00|6428.9|6422.9|6431.6|6425.6|6432.9|6426.9|6428.4|6422.4|11
1664946600000|2022-10-05 05:10:00|6431.4|6425.4|6429.1|6423.1|6431.4|6425.4|6428.6|6422.6|2
1664946900000|2022-10-05 05:15:00|6428.9|6422.9|6429.1|6423.1|6429.6|6423.6|6428.1|6422.1|0
1664947200000|2022-10-05 05:20:00|6428.6|6422.6|6428.7|6422.7|6429.9|6423.9|6427.9|6421.9|2
1664947500000|2022-10-05 05:25:00|6428.9|6422.9|6428.2|6422.2|6429.4|6423.4|6428.2|6422.2|0
1664947800000|2022-10-05 05:30:00|6427.9|6421.9|6428.9|6422.9|6429.2|6423.2|6427.9|6421.9|1
1664948100000|2022-10-05 05:35:00|6429.2|6423.2|6434|6428|6434|6428|6429.2|6423.2|8
1664948400000|2022-10-05 05:40:00|6435.9|6429.9|6439|6433|6440.2|6434.2|6432.7|6426.7|7
1664948700000|2022-10-05 05:45:00|6438.8|6432.8|6436.5|6430.5|6439.5|6433.5|6436.5|6430.5|3
1664949000000|2022-10-05 05:50:00|6437|6431|6437.7|6431.7|6439.3|6433.3|6434.8|6428.8|40
1664949300000|2022-10-05 05:55:00|6438.7|6432.7|6438.5|6432.5|6442.7|6436.7|6438|6432|16
1664949600000|2022-10-05 06:00:00|6439.5|6433.5|6442.5|6436.5|6442.5|6436.5|6439.1|6433.1|6
1664949900000|2022-10-05 06:05:00|6442|6436|6446.5|6440.5|6447.2|6441.2|6439.5|6433.5|15
1664950200000|2022-10-05 06:10:00|6446.2|6440.2|6446.5|6440.5|6448.2|6442.2|6443.9|6437.9|9
1664950500000|2022-10-05 06:15:00|6445.9|6439.9|6450.8|6444.8|6451.5|6445.5|6445.5|6439.5|10
1664950800000|2022-10-05 06:20:00|6456.3|6450.3|6464.1|6458.1|6464.1|6458.1|6456.3|6450.3|23
1664951100000|2022-10-05 06:25:00|6463.8|6457.8|6469.8|6463.8|6471.8|6465.8|6463.5|6457.5|22
1664951400000|2022-10-05 06:30:00|6468.8|6462.8|6475.8|6469.8|6477.3|6471.3|6468.3|6462.3|48
1664951700000|2022-10-05 06:35:00|6476.1|6470.1|6469.8|6463.8|6478|6472|6468.8|6462.8|32
1664952000000|2022-10-05 06:40:00|6469.3|6463.3|6471.3|6465.3|6474|6468|6463.8|6457.8|13
1664952300000|2022-10-05 06:45:00|6471|6465|6472.3|6466.3|6476|6470|6471|6465|7
1664952600000|2022-10-05 06:50:00|6471.3|6465.3|6463.2|6457.2|6471.3|6465.3|6461.2|6455.2|6
1664952900000|2022-10-05 06:55:00|6463.5|6457.5|6464.2|6458.2|6466.7|6460.7|6461.7|6455.7|34
1664953200000|2022-10-05 07:00:00|6464.5|6458.5|6476.4|6470.4|6477.7|6471.7|6461.4|6455.4|26
1664953500000|2022-10-05 07:05:00|6476.1|6470.1|6462.1|6456.1|6477.4|6471.4|6462.1|6456.1|15
1664953800000|2022-10-05 07:10:00|6462.7|6456.7|6462.4|6456.4|6464.1|6458.1|6461.3|6455.3|6
1664954100000|2022-10-05 07:15:00|6462.6|6456.6|6464.1|6458.1|6467.6|6461.6|6461.6|6455.6|14
1664954400000|2022-10-05 07:20:00|6463.9|6457.9|6452.8|6446.8|6463.9|6457.9|6451.6|6445.6|11
1664954700000|2022-10-05 07:25:00|6452.1|6446.1|6452.6|6446.6|6455.1|6449.1|6451.1|6445.1|15
1664955000000|2022-10-05 07:30:00|6452.3|6446.3|6435.7|6429.7|6454.1|6448.1|6435.7|6429.7|26
1664955300000|2022-10-05 07:35:00|6435.5|6429.5|6451.6|6445.6|6451.8|6445.8|6435.5|6429.5|69
1664955600000|2022-10-05 07:40:00|6452|6446|6440.5|6434.5|6452.3|6446.3|6440.5|6434.5|13
1664955900000|2022-10-05 07:45:00|6441.1|6435.1|6443.2|6437.2|6444|6438|6439.3|6433.3|16
1664956200000|2022-10-05 07:50:00|6443.5|6437.5|6435.2|6429.2|6444.3|6438.3|6435.2|6429.2|4
1664956500000|2022-10-05 07:55:00|6435.5|6429.5|6443|6437|6443|6437|6428.5|6422.5|56
1664956800000|2022-10-05 08:00:00|6442.7|6436.7|6442.5|6436.5|6445|6439|6439.2|6433.2|10
1664957100000|2022-10-05 08:05:00|6442.2|6436.2|6426.5|6420.5|6444.5|6438.5|6419.2|6413.2|18
1664957400000|2022-10-05 08:10:00|6426.2|6420.2|6420.8|6414.8|6426.2|6420.2|6417.8|6411.8|18
1664957700000|2022-10-05 08:15:00|6420.5|6414.5|6413.6|6407.6|6420.5|6414.5|6409.8|6403.8|54
1664958000000|2022-10-05 08:20:00|6413.3|6407.3|6421.4|6415.4|6421.4|6415.4|6406.8|6400.8|36
1664958300000|2022-10-05 08:25:00|6421.9|6415.9|6418.8|6412.8|6428.6|6422.6|6415.6|6409.6|57
1664958600000|2022-10-05 08:30:00|6419.1|6413.1|6422.1|6416.1|6422.1|6416.1|6414.8|6408.8|15
1664958900000|2022-10-05 08:35:00|6421.8|6415.8|6421.4|6415.4|6429.6|6423.6|6419.6|6413.6|29
1664959200000|2022-10-05 08:40:00|6421.9|6415.9|6420.1|6414.1|6425.4|6419.4|6414.6|6408.6|51
1664959500000|2022-10-05 08:45:00|6420.4|6414.4|6413.1|6407.1|6420.6|6414.6|6411.8|6405.8|21
1664959800000|2022-10-05 08:50:00|6413.3|6407.3|6414.1|6408.1|6418.3|6412.3|6411|6405|14
1664960100000|2022-10-05 08:55:00|6414.6|6408.6|6412.8|6406.8|6415.3|6409.3|6411.1|6405.1|55
1664960400000|2022-10-05 09:00:00|6414|6408|6413.5|6407.5|6415.5|6409.5|6412.5|6406.5|47
1664960700000|2022-10-05 09:05:00|6413|6407|6408.7|6402.7|6414.5|6408.5|6408.5|6402.5|30
1664961000000|2022-10-05 09:10:00|6409.3|6403.3|6415|6409|6415|6409|6405.5|6399.5|22
1664961300000|2022-10-05 09:15:00|6414.5|6408.5|6420|6414|6420|6414|6413.7|6407.7|50
1664961600000|2022-10-05 09:20:00|6419.8|6413.8|6423|6417|6429|6423|6419.5|6413.5|16
1664961900000|2022-10-05 09:25:00|6422.5|6416.5|6425.5|6419.5|6426|6420|6422.4|6416.4|1
1664962200000|2022-10-05 09:30:00|6425.8|6419.8|6415.4|6409.4|6426.3|6420.3|6414.9|6408.9|10
1664962500000|2022-10-05 09:35:00|6415.1|6409.1|6407.1|6401.1|6415.4|6409.4|6404.3|6398.3|20
1664962800000|2022-10-05 09:40:00|6407.4|6401.4|6408.1|6402.1|6413.1|6407.1|6404.6|6398.6|10
1664963100000|2022-10-05 09:45:00|6407.8|6401.8|6402.4|6396.4|6408.6|6402.6|6398.6|6392.6|76
1664963400000|2022-10-05 09:50:00|6402.6|6396.6|6399.8|6393.8|6405.4|6399.4|6395.5|6389.5|85
1664963700000|2022-10-05 09:55:00|6400|6394|6399|6393|6402.5|6396.5|6395.5|6389.5|55
1664964000000|2022-10-05 10:00:00|6399.3|6393.3|6393.5|6387.5|6402.1|6396.1|6388|6382|131
1664964300000|2022-10-05 10:05:00|6394|6388|6388.8|6382.8|6394.5|6388.5|6388.5|6382.5|26
1664964600000|2022-10-05 10:10:00|6388.6|6382.6|6387.3|6381.3|6389.3|6383.3|6385.7|6379.7|17
1664964900000|2022-10-05 10:15:00|6387.5|6381.5|6390.7|6384.7|6391|6385|6386.8|6380.8|9
1664965200000|2022-10-05 10:20:00|6391|6385|6401.8|6395.8|6404|6398|6388|6382|53
1664965500000|2022-10-05 10:25:00|6402|6396|6405|6399|6405.7|6399.7|6401.5|6395.5|24
1664965800000|2022-10-05 10:30:00|6405.3|6399.3|6402.5|6396.5|6406.5|6400.5|6401.7|6395.7|20
1664966100000|2022-10-05 10:35:00|6402.7|6396.7|6404.7|6398.7|6406|6400|6401.4|6395.4|31
1664966400000|2022-10-05 10:40:00|6405|6399|6409.2|6403.2|6415.7|6409.7|6404.7|6398.7|22
1664966700000|2022-10-05 10:45:00|6408.7|6402.7|6408.4|6402.4|6410.4|6404.4|6405.9|6399.9|18
1664967000000|2022-10-05 10:50:00|6407.9|6401.9|6400.9|6394.9|6408.6|6402.6|6399.1|6393.1|31
1664967300000|2022-10-05 10:55:00|6401.4|6395.4|6403.9|6397.9|6404.4|6398.4|6399.8|6393.8|61
1664967600000|2022-10-05 11:00:00|6404.1|6398.1|6404.4|6398.4|6407.6|6401.6|6399.6|6393.6|94
1664967900000|2022-10-05 11:05:00|6405.5|6399.5|6412.4|6406.4|6416.4|6410.4|6405.5|6399.5|37
1664968200000|2022-10-05 11:10:00|6411.8|6405.8|6396.6|6390.6|6412.4|6406.4|6396.6|6390.6|42
1664968500000|2022-10-05 11:15:00|6396.8|6390.8|6392.8|6386.8|6399.3|6393.3|6389.3|6383.3|30
1664968800000|2022-10-05 11:20:00|6392.3|6386.3|6390.8|6384.8|6392.8|6386.8|6388.8|6382.8|14
1664969100000|2022-10-05 11:25:00|6390.3|6384.3|6393.3|6387.3|6396.3|6390.3|6388.7|6382.7|20
1664969400000|2022-10-05 11:30:00|6394.3|6388.3|6403.8|6397.8|6403.8|6397.8|6392.8|6386.8|34
1664969700000|2022-10-05 11:35:00|6405|6399|6398|6392|6405.8|6399.8|6396|6390|34
1664970000000|2022-10-05 11:40:00|6397.8|6391.8|6388.5|6382.5|6398.5|6392.5|6388.2|6382.2|33
1664970300000|2022-10-05 11:45:00|6388.7|6382.7|6387.5|6381.5|6391.8|6385.8|6387|6381|25
1664970600000|2022-10-05 11:50:00|6388|6382|6389.9|6383.9|6395.6|6388.9|6387.7|6381.7|98
1664970900000|2022-10-05 11:55:00|6390.7|6384.7|6390.9|6384.9|6391.4|6385.4|6388.1|6382.1|19
1664971200000|2022-10-05 12:00:00|6390.4|6384.4|6389.2|6383.2|6391.4|6385.4|6387.2|6381.2|20
1664971500000|2022-10-05 12:05:00|6388.9|6382.9|6388.6|6382.6|6390.2|6384.2|6387.7|6381.7|109
1664971800000|2022-10-05 12:10:00|6389.6|6383.6|6389.8|6383.8|6391.6|6385.6|6388.8|6382.8|31
1664972100000|2022-10-05 12:15:00|6389.6|6383.6|6390.6|6384.6|6391.8|6385.8|6387.6|6381.6|30
1664972400000|2022-10-05 12:20:00|6389.8|6383.8|6391.1|6385.1|6391.8|6385.8|6387.6|6381.6|22
1664972700000|2022-10-05 12:25:00|6390.1|6384.1|6401.9|6395.9|6402.1|6396.1|6388.1|6382.1|40
1664973000000|2022-10-05 12:30:00|6402.4|6396.4|6404.9|6398.9|6404.9|6398.9|6395.1|6389.1|43
1664973300000|2022-10-05 12:35:00|6404.7|6398.7|6402.5|6396.5|6411.3|6405.3|6402.2|6396.2|72
1664973600000|2022-10-05 12:40:00|6402.2|6396.2|6400.2|6394.2|6402.8|6396.8|6398.5|6392.5|63
1664976600000|2022-10-05 13:30:00|6408.3|6402.3|6389.3|6383.3|6413.4|6407.4|6373.8|6367.8|1125
1664976900000|2022-10-05 13:35:00|6388.8|6382.8|6413.8|6407.8|6421.4|6415.4|6377|6371|626
1664977200000|2022-10-05 13:40:00|6413.5|6407.5|6411.8|6405.8|6413.8|6407.8|6400.2|6394.2|522
1664977500000|2022-10-05 13:45:00|6411.5|6405.5|6450.3|6444.3|6454.3|6448.3|6409.1|6403.1|817
1664977800000|2022-10-05 13:50:00|6450.1|6444.1|6452.5|6446.5|6461.8|6455.8|6433.1|6427.1|569
1664978100000|2022-10-05 13:55:00|6452.8|6446.8|6445.2|6439.2|6454.1|6448.1|6432.2|6426.2|519
1664978400000|2022-10-05 14:00:00|6444.9|6438.9|6407.7|6401.7|6447.2|6441.2|6406|6400|564
1664978700000|2022-10-05 14:05:00|6407.5|6401.5|6415.7|6409.7|6426.7|6420.7|6399.2|6393.2|419
1664979000000|2022-10-05 14:10:00|6415.5|6409.5|6401.1|6395.1|6417.1|6411.1|6399.5|6393.5|607
1664979300000|2022-10-05 14:15:00|6400.6|6394.6|6392.8|6386.8|6404.3|6398.3|6376.1|6370.1|449
1664979600000|2022-10-05 14:20:00|6391.7|6385.7|6400.5|6394.5|6402.5|6396.5|6388.7|6382.7|495
1664979900000|2022-10-05 14:25:00|6400.2|6394.2|6383.2|6377.2|6401|6395|6377.6|6371.6|359
1664980200000|2022-10-05 14:30:00|6383.7|6377.7|6387.5|6381.5|6393.2|6387.2|6379.2|6373.2|586
1664980500000|2022-10-05 14:35:00|6385.5|6379.5|6406|6400|6408.5|6402.5|6375.8|6369.8|885
1664980800000|2022-10-05 14:40:00|6406.3|6400.3|6421.4|6415.4|6431.4|6425.4|6406|6400|743
1664981100000|2022-10-05 14:45:00|6420.7|6414.7|6436.2|6430.2|6443.5|6437.5|6419.8|6413.8|546
1664981400000|2022-10-05 14:50:00|6435.8|6429.8|6448.4|6442.4|6451.7|6445.7|6430.3|6424.3|527
1664981700000|2022-10-05 14:55:00|6449.2|6443.2|6414.9|6408.9|6454.2|6448.2|6397.5|6391.5|665
1664982000000|2022-10-05 15:00:00|6415.9|6409.9|6415.8|6409.8|6420.3|6414.3|6401.5|6395.5|262
1664982300000|2022-10-05 15:05:00|6415.3|6409.3|6425.2|6419.2|6427.4|6421.4|6403|6397|540
1664982600000|2022-10-05 15:10:00|6424.8|6418.8|6450.7|6444.7|6452|6446|6419.8|6413.8|632
1664982900000|2022-10-05 15:15:00|6451|6445|6460.1|6454.1|6460.3|6454.3|6436.7|6430.7|669
1664983200000|2022-10-05 15:20:00|6460.3|6454.3|6471.3|6465.3|6477.8|6471.8|6455.6|6449.6|400
1664983500000|2022-10-05 15:25:00|6471.1|6465.1|6487.6|6481.6|6495.7|6489.7|6468.8|6462.8|512
1664983800000|2022-10-05 15:30:00|6490.7|6484.7|6496.2|6490.2|6501.3|6495.3|6488|6482|303
1664984100000|2022-10-05 15:35:00|6495.9|6489.9|6487.4|6481.4|6497.4|6491.4|6479.3|6473.3|253
1664984400000|2022-10-05 15:40:00|6487.1|6481.1|6489.6|6483.6|6490.6|6484.6|6474.3|6468.3|174
1664984700000|2022-10-05 15:45:00|6490.1|6484.1|6490.5|6484.5|6499.1|6493.1|6487.1|6481.1|228
1664985000000|2022-10-05 15:50:00|6490.2|6484.2|6480.2|6474.2|6494.5|6488.5|6480.2|6474.2|334
1664985300000|2022-10-05 15:55:00|6479.1|6473.1|6492.7|6486.7|6493.7|6487.7|6478.9|6472.9|272
1664985600000|2022-10-05 16:00:00|6492.9|6486.9|6504.9|6498.9|6509.4|6503.4|6490.9|6484.9|320
1664985900000|2022-10-05 16:05:00|6504.7|6498.7|6508|6502|6518.3|6512.3|6502.9|6496.9|320
1664986200000|2022-10-05 16:10:00|6507.7|6501.7|6492.1|6486.1|6511.5|6505.5|6492.1|6486.1|241
1664986500000|2022-10-05 16:15:00|6492.4|6486.4|6485.6|6479.6|6492.6|6486.6|6479.9|6473.9|225
1664986800000|2022-10-05 16:20:00|6485.4|6479.4|6487.3|6481.3|6487.3|6481.3|6475.1|6469.1|269
1664987100000|2022-10-05 16:25:00|6487.9|6481.9|6490.5|6484.5|6506.9|6500.9|6483.1|6477.1|299
1664987400000|2022-10-05 16:30:00|6491.2|6485.2|6488.8|6482.8|6498.9|6492.9|6488.4|6482.4|149
1664987700000|2022-10-05 16:35:00|6489.4|6483.4|6480.8|6474.8|6489.5|6483.5|6476|6470|314
1664988000000|2022-10-05 16:40:00|6482.1|6476.1|6476.1|6470.1|6483.1|6477.1|6474.6|6468.6|233
1664988300000|2022-10-05 16:45:00|6475.8|6469.8|6475.1|6469.1|6481.2|6475.2|6468.7|6462.7|151
1664988600000|2022-10-05 16:50:00|6473.8|6467.8|6482.4|6476.4|6483.2|6477.2|6472|6466|201
1664988900000|2022-10-05 16:55:00|6482.2|6476.2|6472.5|6466.5|6482.2|6476.2|6471.3|6465.3|113
1664989200000|2022-10-05 17:00:00|6472.2|6466.2|6468.3|6462.3|6474.6|6468.6|6463.7|6457.7|163
1664989500000|2022-10-05 17:05:00|6468|6462|6456.3|6450.3|6475.7|6469.7|6453|6447|183
1664989800000|2022-10-05 17:10:00|6455.8|6449.8|6461.2|6455.2|6464|6458|6455.5|6449.5|158
1664990100000|2022-10-05 17:15:00|6460.7|6454.7|6466|6460|6466.2|6460.2|6456.9|6450.9|205
1664990400000|2022-10-05 17:20:00|6465.7|6459.7|6465.8|6459.8|6475.2|6469.2|6464.5|6458.5|307
1664990700000|2022-10-05 17:25:00|6466.3|6460.3|6462.7|6456.7|6466.3|6460.3|6461.8|6455.8|134
1664991000000|2022-10-05 17:30:00|6462.9|6456.9|6474.9|6468.9|6481.9|6475.9|6462.4|6456.4|342
1664991300000|2022-10-05 17:35:00|6474.7|6468.7|6465.7|6459.7|6475.4|6469.4|6464.4|6458.4|164
1664991600000|2022-10-05 17:40:00|6465.9|6459.9|6472.9|6466.9|6474.8|6468.8|6459.4|6453.4|322
1664991900000|2022-10-05 17:45:00|6472.6|6466.6|6476.4|6470.4|6477.6|6471.6|6469.4|6463.4|272
1664992200000|2022-10-05 17:50:00|6476.1|6470.1|6477.6|6471.6|6477.9|6471.9|6470.6|6464.6|212
1664992500000|2022-10-05 17:55:00|6478.1|6472.1|6477.9|6471.9|6478.7|6472.7|6470.2|6464.2|217
1664992800000|2022-10-05 18:00:00|6477.7|6471.7|6481.7|6475.7|6490.4|6484.4|6477.7|6471.7|554
1664993100000|2022-10-05 18:05:00|6481.5|6475.5|6491|6485|6496.6|6490.6|6481.2|6475.2|337
1664993400000|2022-10-05 18:10:00|6490.5|6484.5|6503|6497|6528.8|6522.8|6490.1|6484.1|1580
1664993700000|2022-10-05 18:15:00|6502.8|6496.8|6520.4|6514.4|6525.7|6519.7|6500.6|6494.6|901
1665014400000|2022-10-06 00:00:00|6509.8|6503.8|6513.7|6507.7|6522.3|6516.3|6506.6|6500.6|115
1665014700000|2022-10-06 00:05:00|6513.4|6507.4|6504.5|6498.5|6514.4|6508.4|6502|6496|49
1665015000000|2022-10-06 00:10:00|6504.8|6498.8|6511|6505|6520.7|6514.7|6497|6491|59
1665015300000|2022-10-06 00:15:00|6512|6506|6517|6511|6522.5|6516.5|6511.2|6505.2|40
1665015600000|2022-10-06 00:20:00|6517.8|6511.8|6517.9|6511.9|6522.5|6516.5|6515.5|6509.5|17
1665015900000|2022-10-06 00:25:00|6517.7|6511.7|6535.5|6529.5|6535.6|6529.6|6513.9|6507.9|22
1665016200000|2022-10-06 00:30:00|6536.1|6530.1|6533.5|6527.5|6539.7|6533.7|6530.7|6524.7|19
1665016500000|2022-10-06 00:35:00|6533.2|6527.2|6529.2|6523.2|6533.2|6527.2|6527.5|6521.5|7
1665016800000|2022-10-06 00:40:00|6528.4|6522.4|6535|6529|6537.3|6531.3|6525.4|6519.4|13
1665017100000|2022-10-06 00:45:00|6535.2|6529.2|6535.4|6529.4|6539.5|6533.5|6532.7|6526.7|20
1665017400000|2022-10-06 00:50:00|6535.1|6529.1|6533.7|6527.7|6536.8|6530.8|6532.4|6526.4|12
1665017700000|2022-10-06 00:55:00|6533.4|6527.4|6533.9|6527.9|6535.9|6529.9|6532.8|6526.8|10
1665018000000|2022-10-06 01:00:00|6534.2|6528.2|6534.7|6528.7|6536.7|6530.7|6532.6|6526.6|15
1665018300000|2022-10-06 01:05:00|6534.5|6528.5|6538.5|6532.5|6539|6533|6533.7|6527.7|11
1665018600000|2022-10-06 01:10:00|6538.3|6532.3|6532.8|6526.8|6538.3|6532.3|6527.2|6521.2|18
1665018900000|2022-10-06 01:15:00|6533|6527|6537.5|6531.5|6539|6533|6531.3|6525.3|15
1665019200000|2022-10-06 01:20:00|6537|6531|6530|6524|6537.5|6531.5|6529|6523|3
1665019500000|2022-10-06 01:25:00|6529.5|6523.5|6527.9|6521.9|6531|6525|6527.5|6521.5|2
1665019800000|2022-10-06 01:30:00|6527.7|6521.7|6538.5|6532.5|6538.7|6532.7|6522.7|6516.7|4
1665020100000|2022-10-06 01:35:00|6535|6529|6538.7|6532.7|6539.2|6533.2|6534.2|6528.2|10
1665020400000|2022-10-06 01:40:00|6538.4|6532.4|6533.7|6527.7|6539.2|6533.2|6533.2|6527.2|1
1665020700000|2022-10-06 01:45:00|6533.9|6527.9|6536.2|6530.2|6537.4|6531.4|6533.9|6527.9|1
1665021000000|2022-10-06 01:50:00|6536.9|6530.9|6537.7|6531.7|6539.7|6533.7|6536.7|6530.7|5
1665021300000|2022-10-06 01:55:00|6537.2|6531.2|6531.9|6525.9|6537.2|6531.2|6531.6|6525.6|5
1665021600000|2022-10-06 02:00:00|6532.4|6526.4|6537.1|6531.1|6539.1|6533.1|6532.1|6526.1|16
1665021900000|2022-10-06 02:05:00|6536.6|6530.6|6530.6|6524.6|6537.6|6531.6|6530.6|6524.6|6
1665022200000|2022-10-06 02:10:00|6532.9|6526.9|6535.6|6529.6|6536.6|6530.6|6532.1|6526.1|12
1665022500000|2022-10-06 02:15:00|6535.9|6529.9|6532.4|6526.4|6536.6|6530.6|6530.6|6524.6|14
1665022800000|2022-10-06 02:20:00|6531.9|6525.9|6525.6|6519.6|6531.9|6525.9|6525.3|6519.3|162
1665023100000|2022-10-06 02:25:00|6525.8|6519.8|6531.6|6525.6|6532.1|6526.1|6525.8|6519.8|11
1665023400000|2022-10-06 02:30:00|6531.1|6525.1|6505.5|6499.5|6533.9|6527.9|6504|6498|83
1665023700000|2022-10-06 02:35:00|6506|6500|6503.8|6497.8|6509.3|6503.3|6500.8|6494.8|22
1665024000000|2022-10-06 02:40:00|6504.5|6498.5|6516.2|6510.2|6520.3|6514.3|6504.5|6498.5|23
1665024300000|2022-10-06 02:45:00|6516.7|6510.7|6515|6509|6521.5|6515.5|6515|6509|15
1665024600000|2022-10-06 02:50:00|6514.8|6508.8|6508.5|6502.5|6514.8|6508.8|6506|6500|15
1665024900000|2022-10-06 02:55:00|6508|6502|6510|6504|6510.5|6504.5|6505.5|6499.5|5
1665025200000|2022-10-06 03:00:00|6509.7|6503.7|6515|6509|6515|6509|6509.5|6503.5|17
1665025500000|2022-10-06 03:05:00|6514|6508|6508|6502|6514|6508|6508|6502|12
1665025800000|2022-10-06 03:10:00|6507.5|6501.5|6502.2|6496.2|6508.5|6502.5|6498.4|6492.4|21
1665026100000|2022-10-06 03:15:00|6502.7|6496.7|6498.6|6492.6|6503.7|6497.7|6497.4|6491.4|18
1665026400000|2022-10-06 03:20:00|6498.1|6492.1|6500.9|6494.9|6502.9|6496.9|6497.4|6491.4|16
1665026700000|2022-10-06 03:25:00|6500.4|6494.4|6510.9|6504.9|6511.5|6505.5|6500.4|6494.4|3
1665027000000|2022-10-06 03:30:00|6510.4|6504.4|6501.9|6495.9|6510.4|6504.4|6501.9|6495.9|9
1665027300000|2022-10-06 03:35:00|6502.2|6496.2|6495.2|6489.2|6502.4|6496.4|6493.4|6487.4|8
1665027600000|2022-10-06 03:40:00|6494.9|6488.9|6495.9|6489.9|6500.2|6494.2|6494.2|6488.2|8
1665027900000|2022-10-06 03:45:00|6496.4|6490.4|6496.9|6490.9|6501.2|6495.2|6494.4|6488.4|8
1665028200000|2022-10-06 03:50:00|6496.4|6490.4|6502.4|6496.4|6506.2|6500.2|6494.9|6488.9|8
1665028500000|2022-10-06 03:55:00|6502.9|6496.9|6498.4|6492.4|6502.9|6496.9|6497.9|6491.9|4
1665028800000|2022-10-06 04:00:00|6498.9|6492.9|6496.9|6490.9|6498.9|6492.9|6494.6|6488.6|9
1665029100000|2022-10-06 04:05:00|6496.7|6490.7|6496.9|6490.9|6496.9|6490.9|6496.2|6490.2|2
1665029400000|2022-10-06 04:10:00|6496.7|6490.7|6494.9|6488.9|6496.9|6490.9|6494.4|6488.4|1
1665029700000|2022-10-06 04:15:00|6494.4|6488.4|6500.4|6494.4|6502.4|6496.4|6491.8|6485.8|28
1665030000000|2022-10-06 04:20:00|6500.7|6494.7|6500.7|6494.7|6502.9|6496.9|6500.4|6494.4|0
1665030300000|2022-10-06 04:25:00|6500.4|6494.4|6500.4|6494.4|6502.2|6496.2|6499.2|6493.2|3
1665030600000|2022-10-06 04:30:00|6500.2|6494.2|6510.4|6504.4|6511.1|6505.1|6500.2|6494.2|4
1665030900000|2022-10-06 04:35:00|6513.1|6507.1|6508.4|6502.4|6514.4|6508.4|6508.4|6502.4|3
1665031200000|2022-10-06 04:40:00|6509.8|6503.8|6517.6|6511.6|6518.4|6512.4|6509.8|6503.8|1
1665031500000|2022-10-06 04:45:00|6517.4|6511.4|6514.3|6508.3|6517.4|6511.4|6514.3|6508.3|8
1665031800000|2022-10-06 04:50:00|6513.6|6507.6|6519.1|6513.1|6519.1|6513.1|6512.6|6506.6|1
1665032100000|2022-10-06 04:55:00|6518.8|6512.8|6524.1|6518.1|6524.1|6518.1|6518.1|6512.1|7
1665032400000|2022-10-06 05:00:00|6520.6|6514.6|6510.6|6504.6|6521.4|6515.4|6510.6|6504.6|1
1665032700000|2022-10-06 05:05:00|6510.1|6504.1|6510.8|6504.8|6513.5|6507.5|6508.8|6502.8|2
1665033000000|2022-10-06 05:10:00|6510.6|6504.6|6513.6|6507.6|6514.6|6508.6|6509.5|6503.5|3
1665033300000|2022-10-06 05:15:00|6512.8|6506.8|6510.6|6504.6|6513.6|6507.6|6509.6|6503.6|0
1665033600000|2022-10-06 05:20:00|6510.3|6504.3|6505.1|6499.1|6510.6|6504.6|6504.5|6498.5|4
1665033900000|2022-10-06 05:25:00|6505.6|6499.6|6510.4|6504.4|6510.4|6504.4|6503.6|6497.6|3
1665034200000|2022-10-06 05:30:00|6510.9|6504.9|6509.6|6503.6|6510.9|6504.9|6508.1|6502.1|3
1665034500000|2022-10-06 05:35:00|6509.9|6503.9|6507.1|6501.1|6512.9|6506.9|6506.8|6500.8|23
1665034800000|2022-10-06 05:40:00|6506.5|6500.5|6508.1|6502.1|6509.6|6503.6|6503.6|6497.6|7
1665035100000|2022-10-06 05:45:00|6507.9|6501.9|6503.1|6497.1|6507.9|6501.9|6503.1|6497.1|14
1665035400000|2022-10-06 05:50:00|6504.1|6498.1|6503.6|6497.6|6507.6|6501.6|6503.6|6497.6|13
1665035700000|2022-10-06 05:55:00|6505.1|6499.1|6510.9|6504.9|6511.4|6505.4|6503.3|6497.3|8
1665036000000|2022-10-06 06:00:00|6511.1|6505.1|6497.6|6491.6|6511.9|6505.9|6497.1|6491.1|15
1665036300000|2022-10-06 06:05:00|6498.1|6492.1|6502.6|6496.6|6503.6|6497.6|6495.1|6489.1|4
1665036600000|2022-10-06 06:10:00|6502.3|6496.3|6500.3|6494.3|6502.3|6496.3|6497.3|6491.3|9
1665036900000|2022-10-06 06:15:00|6500|6494|6490|6484|6500|6494|6488.8|6482.8|27
1665037200000|2022-10-06 06:20:00|6489.8|6483.8|6484.5|6478.5|6490|6484|6483.4|6477.4|36
1665037500000|2022-10-06 06:25:00|6484.8|6478.8|6480.8|6474.8|6484.8|6478.8|6478.3|6472.3|19
1665037800000|2022-10-06 06:30:00|6481.5|6475.5|6490.5|6484.5|6493|6487|6479.7|6473.7|47
1665038100000|2022-10-06 06:35:00|6491.3|6485.3|6489.5|6483.5|6497|6491|6488.5|6482.5|26
1665038400000|2022-10-06 06:40:00|6489.2|6483.2|6483.2|6477.2|6493.5|6487.5|6483.2|6477.2|10
1665038700000|2022-10-06 06:45:00|6483|6477|6485|6479|6486|6480|6482|6476|4
1665039000000|2022-10-06 06:50:00|6484.7|6478.7|6489.7|6483.7|6490.3|6484.3|6483.7|6477.7|5
1665039300000|2022-10-06 06:55:00|6489.9|6483.9|6471.2|6465.2|6489.9|6483.9|6468.2|6462.2|48
1665039600000|2022-10-06 07:00:00|6470.6|6464.6|6471.1|6465.1|6474.2|6468.2|6467.4|6461.4|53
1665039900000|2022-10-06 07:05:00|6470.7|6464.7|6467.9|6461.9|6472.2|6466.2|6462.7|6456.7|63
1665040200000|2022-10-06 07:10:00|6468.2|6462.2|6474.9|6468.9|6476.4|6470.4|6465.9|6459.9|8
1665040500000|2022-10-06 07:15:00|6475.4|6469.4|6471.4|6465.4|6478.6|6472.6|6466.9|6460.9|14
1665040800000|2022-10-06 07:20:00|6470.9|6464.9|6476|6470|6479.8|6473.8|6466.3|6460.3|33
1665041100000|2022-10-06 07:25:00|6476.6|6470.6|6482.7|6476.7|6483.8|6477.8|6476.6|6470.6|4
1665041400000|2022-10-06 07:30:00|6483|6477|6482.5|6476.5|6483.7|6477.7|6479.7|6473.7|12
1665041700000|2022-10-06 07:35:00|6482.2|6476.2|6479.7|6473.7|6485.4|6479.4|6477.4|6471.4|13
1665042000000|2022-10-06 07:40:00|6479.4|6473.4|6485.2|6479.2|6491|6485|6479.3|6473.3|8
1665042300000|2022-10-06 07:45:00|6483.7|6477.7|6491|6485|6491.8|6485.8|6481.7|6475.7|13
1665042600000|2022-10-06 07:50:00|6491.3|6485.3|6498.3|6492.3|6498.3|6492.3|6488.7|6482.7|15
1665042900000|2022-10-06 07:55:00|6498.5|6492.5|6488.7|6482.7|6502|6496|6488.7|6482.7|41
1665043200000|2022-10-06 08:00:00|6491.5|6485.5|6494.5|6488.5|6501.5|6495.5|6486.8|6480.8|28
1665043500000|2022-10-06 08:05:00|6494.2|6488.2|6494|6488|6500.5|6494.5|6492|6486|7
1665043800000|2022-10-06 08:10:00|6494.3|6488.3|6482.2|6476.2|6497.1|6491.1|6481.4|6475.4|11
1665044100000|2022-10-06 08:15:00|6482.5|6476.5|6482.8|6476.8|6489.5|6483.5|6480.4|6474.4|34
1665044400000|2022-10-06 08:20:00|6482.5|6476.5|6470.7|6464.7|6482.8|6476.8|6469.7|6463.7|30
1665044700000|2022-10-06 08:25:00|6470.2|6464.2|6452.6|6446.6|6470.7|6464.7|6452.6|6446.6|67
1665045000000|2022-10-06 08:30:00|6452.9|6446.9|6459.9|6453.9|6459.9|6453.9|6452.6|6446.6|12
1665045300000|2022-10-06 08:35:00|6459.6|6453.6|6444.9|6438.9|6459.9|6453.9|6442.5|6436.5|25
1665045600000|2022-10-06 08:40:00|6445.3|6439.3|6430.3|6424.3|6446.1|6440.1|6428.8|6422.8|35
1665045900000|2022-10-06 08:45:00|6429.1|6423.1|6433|6427|6437.2|6431.2|6424.8|6418.8|139
1665046200000|2022-10-06 08:50:00|6433.3|6427.3|6437.3|6431.3|6439.1|6433.1|6431.6|6425.6|14
1665046500000|2022-10-06 08:55:00|6437.1|6431.1|6433.6|6427.6|6437.3|6431.3|6432.6|6426.6|17
1665046800000|2022-10-06 09:00:00|6433.3|6427.3|6435|6429|6435.3|6429.3|6431.8|6425.8|40
1665047100000|2022-10-06 09:05:00|6434.7|6428.7|6438.5|6432.5|6440.8|6434.8|6434.7|6428.7|46
1665047400000|2022-10-06 09:10:00|6438.3|6432.3|6440.3|6434.3|6440.5|6434.5|6437|6431|9
1665047700000|2022-10-06 09:15:00|6440|6434|6463.1|6457.1|6464.6|6458.6|6439.8|6433.8|77
1665048000000|2022-10-06 09:20:00|6462.5|6456.5|6452.3|6446.3|6462.5|6456.5|6452|6446|18
1665048300000|2022-10-06 09:25:00|6451.8|6445.8|6454.3|6448.3|6454.8|6448.8|6450|6444|22
1665048600000|2022-10-06 09:30:00|6453|6447|6454.3|6448.3|6459.4|6453.4|6450.3|6444.3|26
1665048900000|2022-10-06 09:35:00|6454.6|6448.6|6448.9|6442.9|6454.6|6448.6|6443.1|6437.1|56
1665049200000|2022-10-06 09:40:00|6449.1|6443.1|6443.9|6437.9|6449.1|6443.1|6441.6|6435.6|9
1665049500000|2022-10-06 09:45:00|6443.6|6437.6|6437.3|6431.3|6444.1|6438.1|6435.5|6429.5|39
1665049800000|2022-10-06 09:50:00|6437.1|6431.1|6432.6|6426.6|6437.3|6431.3|6424.4|6418.4|117
1665050100000|2022-10-06 09:55:00|6432.9|6426.9|6431.6|6425.6|6435.1|6429.1|6427.3|6421.3|44
1665050400000|2022-10-06 10:00:00|6431.8|6425.8|6429.8|6423.8|6434.7|6428.7|6425.1|6419.1|177
1665050700000|2022-10-06 10:05:00|6429.3|6423.3|6426.8|6420.8|6430.6|6424.6|6425.1|6419.1|39
1665051000000|2022-10-06 10:10:00|6426.6|6420.6|6430.1|6424.1|6430.8|6424.8|6425.4|6419.4|38
1665051300000|2022-10-06 10:15:00|6430.6|6424.6|6428.4|6422.4|6430.6|6424.6|6427.6|6421.6|26
1665051600000|2022-10-06 10:20:00|6428.9|6422.9|6427.3|6421.3|6429.1|6423.1|6426.6|6420.6|9
1665051900000|2022-10-06 10:25:00|6427.1|6421.1|6426.7|6420.7|6427.1|6421.1|6423.1|6417.1|73
1665052200000|2022-10-06 10:30:00|6427.2|6421.2|6424.9|6418.9|6430.2|6424.2|6423.2|6417.2|38
1665052500000|2022-10-06 10:35:00|6424.7|6418.7|6433.2|6427.2|6436.3|6430.3|6424.4|6418.4|43
1665052800000|2022-10-06 10:40:00|6433.7|6427.7|6435.3|6429.3|6437.3|6431.3|6433.7|6427.7|17
1665053100000|2022-10-06 10:45:00|6435.5|6429.5|6426.1|6420.1|6435.7|6429.7|6425.6|6419.6|87
1665053400000|2022-10-06 10:50:00|6425.6|6419.6|6425.1|6419.1|6428.6|6422.6|6420.1|6414.1|49
1665053700000|2022-10-06 10:55:00|6424.8|6418.8|6421|6415|6424.8|6418.8|6420.3|6414.3|7
1665054000000|2022-10-06 11:00:00|6421.3|6415.3|6424.5|6418.5|6427.1|6421.1|6420.8|6414.8|6
1665054300000|2022-10-06 11:05:00|6424.8|6418.8|6426.3|6420.3|6429.8|6423.8|6422.8|6416.8|16
1665054600000|2022-10-06 11:10:00|6426.5|6420.5|6424|6418|6428.3|6422.3|6421|6415|12
1665054900000|2022-10-06 11:15:00|6423.5|6417.5|6422.3|6416.3|6428.5|6422.5|6421.7|6415.7|14
1665055200000|2022-10-06 11:20:00|6422.5|6416.5|6421|6415|6423.8|6417.8|6419.5|6413.5|28
1665055500000|2022-10-06 11:25:00|6420.7|6414.7|6417.5|6411.5|6421.5|6415.5|6416.2|6410.2|50
1665055800000|2022-10-06 11:30:00|6417.2|6411.2|6430.9|6424.9|6431.2|6425.2|6417.2|6411.2|31
1665056100000|2022-10-06 11:35:00|6431.2|6425.2|6432.1|6426.1|6434.4|6428.4|6426.1|6420.1|26
1665056400000|2022-10-06 11:40:00|6431.9|6425.9|6420.8|6414.8|6432.1|6426.1|6418.3|6412.3|31
1665056700000|2022-10-06 11:45:00|6420.5|6414.5|6420.6|6414.6|6422.4|6416.4|6415.6|6409.6|35
1665057000000|2022-10-06 11:50:00|6419.8|6413.8|6416.9|6410.9|6420.9|6414.9|6415.1|6409.1|32
1665057300000|2022-10-06 11:55:00|6416.6|6410.6|6420.6|6414.6|6421.1|6415.1|6415.6|6409.6|19
1665057600000|2022-10-06 12:00:00|6420.1|6414.1|6418.8|6412.8|6420.9|6414.9|6414.1|6408.1|29
1665057900000|2022-10-06 12:05:00|6418.6|6412.6|6417.1|6411.1|6419.1|6413.1|6413.1|6407.1|40
1665058200000|2022-10-06 12:10:00|6417.4|6411.4|6420.6|6414.6|6422.4|6416.4|6417.1|6411.1|33
1665058500000|2022-10-06 12:15:00|6420.3|6414.3|6426.8|6420.8|6430.9|6424.9|6420.3|6414.3|71
1665058800000|2022-10-06 12:20:00|6426.3|6420.3|6423.1|6417.1|6426.8|6420.8|6420.3|6414.3|47
1665059100000|2022-10-06 12:25:00|6422.9|6416.9|6417.3|6411.3|6423.1|6417.1|6416.3|6410.3|52
1665059400000|2022-10-06 12:30:00|6417.6|6411.6|6427.4|6421.4|6428.1|6422.1|6417.6|6411.6|60
1665059700000|2022-10-06 12:35:00|6427.6|6421.6|6427.3|6421.3|6433.4|6427.4|6425.5|6419.5|112
1665060000000|2022-10-06 12:40:00|6427.5|6421.5|6421.8|6415.8|6427.5|6421.5|6418.1|6412.1|221
1665063000000|2022-10-06 13:30:00|6429.1|6423.1|6402|6396|6429.1|6423.1|6398.5|6392.5|947
1665063300000|2022-10-06 13:35:00|6401.7|6395.7|6438|6432|6438|6432|6394.4|6388.4|624
1665063600000|2022-10-06 13:40:00|6437.5|6431.5|6437.7|6431.7|6447.5|6441.5|6425.9|6419.9|496
1665063900000|2022-10-06 13:45:00|6438|6432|6406.5|6400.5|6441.5|6435.5|6405.5|6399.5|439
1665064200000|2022-10-06 13:50:00|6406.8|6400.8|6419.1|6413.1|6420.5|6414.5|6398|6392|509
1665064500000|2022-10-06 13:55:00|6416.5|6410.5|6422.3|6416.3|6424.3|6418.3|6411.5|6405.5|341
1665064800000|2022-10-06 14:00:00|6422.1|6416.1|6420.1|6414.1|6431.1|6425.1|6416.6|6410.6|340
1665065100000|2022-10-06 14:05:00|6418.1|6412.1|6416.5|6410.5|6420.8|6414.8|6408.4|6402.4|591
1665065400000|2022-10-06 14:10:00|6416.8|6410.8|6413.2|6407.2|6424.4|6418.4|6409.7|6403.7|486
1665065700000|2022-10-06 14:15:00|6412.4|6406.4|6425.9|6419.9|6426.9|6420.9|6409.5|6403.5|665
1665066000000|2022-10-06 14:20:00|6426.2|6420.2|6461.9|6455.9|6467.7|6461.7|6425.6|6419.6|614
1665066300000|2022-10-06 14:25:00|6461.1|6455.1|6448.7|6442.7|6461.4|6455.4|6445.6|6439.6|366
1665066600000|2022-10-06 14:30:00|6448.9|6442.9|6458.6|6452.6|6460.3|6454.3|6446.2|6440.2|390
1665066900000|2022-10-06 14:35:00|6459.1|6453.1|6476.9|6470.9|6483.9|6477.9|6452.1|6446.1|508
1665067200000|2022-10-06 14:40:00|6477.9|6471.9|6479.3|6473.3|6488.4|6482.4|6475.2|6469.2|297
1665067500000|2022-10-06 14:45:00|6479.5|6473.5|6502.9|6496.9|6505.1|6499.1|6475.7|6469.7|448
1665067800000|2022-10-06 14:50:00|6503.4|6497.4|6496.7|6490.7|6504.5|6498.5|6492.6|6486.6|297
1665068100000|2022-10-06 14:55:00|6497.2|6491.2|6484.7|6478.7|6500.7|6494.7|6477.7|6471.7|295
1665068400000|2022-10-06 15:00:00|6485.2|6479.2|6487.4|6481.4|6490.4|6484.4|6479.2|6473.2|320
1665068700000|2022-10-06 15:05:00|6487.2|6481.2|6504.3|6498.3|6505.3|6499.3|6485.7|6479.7|328
1665069000000|2022-10-06 15:10:00|6505.6|6499.6|6508.3|6502.3|6515.2|6509.2|6505.6|6499.6|504
1665069300000|2022-10-06 15:15:00|6507.6|6501.6|6502.8|6496.8|6509.3|6503.3|6494.5|6488.5|373
1665069600000|2022-10-06 15:20:00|6503.3|6497.3|6509|6503|6519.4|6513.4|6502.8|6496.8|345
1665069900000|2022-10-06 15:25:00|6508.7|6502.7|6506.5|6500.5|6510.8|6504.8|6499.5|6493.5|398
1665070200000|2022-10-06 15:30:00|6506.3|6500.3|6521.3|6515.3|6521.3|6515.3|6503|6497|390
1665070500000|2022-10-06 15:35:00|6520.8|6514.8|6518|6512|6538.3|6532.3|6506.9|6500.9|481
1665070800000|2022-10-06 15:40:00|6517.7|6511.7|6509.7|6503.7|6518|6512|6502.4|6496.4|441
1665071100000|2022-10-06 15:45:00|6510.3|6504.3|6526.1|6520.1|6532.6|6526.6|6510.3|6504.3|275
1665071400000|2022-10-06 15:50:00|6525.8|6519.8|6532.4|6526.4|6532.4|6526.4|6522.3|6516.3|189
1665071700000|2022-10-06 15:55:00|6532.2|6526.2|6504.8|6498.8|6533.2|6527.2|6503.8|6497.8|240
1665072000000|2022-10-06 16:00:00|6504.3|6498.3|6507.1|6501.1|6509.4|6503.4|6502.5|6496.5|373
1665072300000|2022-10-06 16:05:00|6508.4|6502.4|6509.3|6503.3|6513.6|6507.6|6503.2|6497.2|442
1665072600000|2022-10-06 16:10:00|6508.8|6502.8|6506.4|6500.4|6513.4|6507.4|6498.1|6492.1|521
1665072900000|2022-10-06 16:15:00|6505.9|6499.9|6511|6505|6513.5|6507.5|6505.9|6499.9|415
1665073200000|2022-10-06 16:20:00|6512|6506|6512.5|6506.5|6518.9|6512.9|6510.9|6504.9|516
1665073500000|2022-10-06 16:25:00|6512.7|6506.7|6522.4|6516.4|6522.9|6516.9|6507.3|6501.3|379
1665073800000|2022-10-06 16:30:00|6522.6|6516.6|6529.4|6523.4|6531.4|6525.4|6520.4|6514.4|316
1665074100000|2022-10-06 16:35:00|6529.2|6523.2|6518.6|6512.6|6530.9|6524.9|6518.4|6512.4|167
1665074400000|2022-10-06 16:40:00|6518.4|6512.4|6524.7|6518.7|6526.7|6520.7|6515.6|6509.6|251
1665074700000|2022-10-06 16:45:00|6524.2|6518.2|6517.5|6511.5|6524.7|6518.7|6511.4|6505.4|255
1665075000000|2022-10-06 16:50:00|6518.4|6512.4|6520.7|6514.7|6522.5|6516.5|6514.5|6508.5|220
1665075300000|2022-10-06 16:55:00|6521|6515|6522.6|6516.6|6522.6|6516.6|6514.7|6508.7|370
1665075600000|2022-10-06 17:00:00|6522.3|6516.3|6519|6513|6523.4|6517.4|6518.5|6512.5|338
1665075900000|2022-10-06 17:05:00|6519.2|6513.2|6519.6|6513.6|6521.6|6515.6|6514.3|6508.3|211
1665076200000|2022-10-06 17:10:00|6519.8|6513.8|6524.3|6518.3|6528.3|6522.3|6519.6|6513.6|175
1665076500000|2022-10-06 17:15:00|6524.8|6518.8|6532.1|6526.1|6532.8|6526.8|6523.3|6517.3|153
1665076800000|2022-10-06 17:20:00|6532.3|6526.3|6529.3|6523.3|6532.8|6526.8|6528.8|6522.8|157
1665077100000|2022-10-06 17:25:00|6528.8|6522.8|6521|6515|6529.8|6523.8|6521|6515|258
1665077400000|2022-10-06 17:30:00|6521.3|6515.3|6525.5|6519.5|6528.5|6522.5|6521.3|6515.3|248
1665077700000|2022-10-06 17:35:00|6525.7|6519.7|6523.1|6517.1|6526|6520|6521|6515|332
1665078000000|2022-10-06 17:40:00|6522.8|6516.8|6522.4|6516.4|6528.9|6522.9|6522.4|6516.4|320
1665078300000|2022-10-06 17:45:00|6522.6|6516.6|6529.1|6523.1|6529.4|6523.4|6518.1|6512.1|285
1665078600000|2022-10-06 17:50:00|6529.4|6523.4|6526.2|6520.2|6530.6|6524.6|6522.6|6516.6|319
1665078900000|2022-10-06 17:55:00|6526.4|6520.4|6536.9|6530.9|6537.9|6531.9|6525.9|6519.9|320
1665079200000|2022-10-06 18:00:00|6537.2|6531.2|6534.9|6528.9|6537.7|6531.7|6532.9|6526.9|308
1665079500000|2022-10-06 18:05:00|6534.7|6528.7|6535|6529|6545.5|6539.5|6533|6527|756
1665079800000|2022-10-06 18:10:00|6535.2|6529.2|6551.1|6545.1|6553.5|6547.5|6532.5|6526.5|1646
1665080100000|2022-10-06 18:15:00|6550.9|6544.9|6556.4|6550.4|6560.4|6554.4|6542.5|6536.5|794
1665100800000|2022-10-07 00:00:00|6548.9|6542.9|6552.2|6546.2|6555.4|6549.4|6544|6538|98
1665101100000|2022-10-07 00:05:00|6552.5|6546.5|6547.5|6541.5|6553.5|6547.5|6546.5|6540.5|38
1665101400000|2022-10-07 00:10:00|6548.2|6542.2|6542.9|6536.9|6548.2|6542.2|6535.9|6529.9|65
1665101700000|2022-10-07 00:15:00|6542.4|6536.4|6541.1|6535.1|6542.9|6536.9|6534.1|6528.1|18
1665102000000|2022-10-07 00:20:00|6540.8|6534.8|6536.1|6530.1|6542.7|6536.7|6535.3|6529.3|14
1665102300000|2022-10-07 00:25:00|6536.7|6530.7|6535.9|6529.9|6540.6|6534.6|6535.3|6529.3|7
1665102600000|2022-10-07 00:30:00|6536.1|6530.1|6531.8|6525.8|6539.1|6533.1|6531|6525|22
1665102900000|2022-10-07 00:35:00|6531.5|6525.5|6531.3|6525.3|6533.8|6527.8|6529|6523|3
1665103200000|2022-10-07 00:40:00|6530.3|6524.3|6535.3|6529.3|6536.5|6530.5|6525.3|6519.3|31
1665103500000|2022-10-07 00:45:00|6535.6|6529.6|6541.1|6535.1|6541.1|6535.1|6534.6|6528.6|10
1665103800000|2022-10-07 00:50:00|6541.9|6535.9|6531.8|6525.8|6541.9|6535.9|6528.8|6522.8|60
1665104100000|2022-10-07 00:55:00|6532.3|6526.3|6531|6525|6532.3|6526.3|6529.3|6523.3|2
1665104400000|2022-10-07 01:00:00|6529.4|6523.4|6517.8|6511.8|6529.4|6523.4|6515|6509|43
1665104700000|2022-10-07 01:05:00|6517.3|6511.3|6521.3|6515.3|6521.6|6515.6|6514.8|6508.8|13
1665105000000|2022-10-07 01:10:00|6520.6|6514.6|6520.8|6514.8|6526.8|6520.8|6519.3|6513.3|9
1665105300000|2022-10-07 01:15:00|6521.2|6515.2|6518.3|6512.3|6523.3|6517.3|6514.8|6508.8|8
1665105600000|2022-10-07 01:20:00|6518.5|6512.5|6522.8|6516.8|6523.3|6517.3|6517.8|6511.8|4
1665105900000|2022-10-07 01:25:00|6522.5|6516.5|6524.8|6518.8|6526.3|6520.3|6522.3|6516.3|3
1665106200000|2022-10-07 01:30:00|6524.5|6518.5|6519.3|6513.3|6524.5|6518.5|6518.8|6512.8|7
1665106500000|2022-10-07 01:35:00|6518.6|6512.6|6524.2|6518.2|6524.2|6518.2|6514.8|6508.8|31
1665106800000|2022-10-07 01:40:00|6524|6518|6524|6518|6525.2|6519.2|6520.4|6514.4|4
1665107100000|2022-10-07 01:45:00|6523.7|6517.7|6520.7|6514.7|6524.5|6518.5|6519.9|6513.9|8
1665107400000|2022-10-07 01:50:00|6520.5|6514.5|6520.5|6514.5|6521.5|6515.5|6518.5|6512.5|1
1665107700000|2022-10-07 01:55:00|6520.2|6514.2|6527.9|6521.9|6527.9|6521.9|6519.7|6513.7|7
1665108000000|2022-10-07 02:00:00|6527.4|6521.4|6529.9|6523.9|6530.4|6524.4|6526.9|6520.9|1
1665108300000|2022-10-07 02:05:00|6530.4|6524.4|6527.4|6521.4|6530.9|6524.9|6527.4|6521.4|2
1665108600000|2022-10-07 02:10:00|6527.7|6521.7|6527.2|6521.2|6529.2|6523.2|6526.7|6520.7|5
1665108900000|2022-10-07 02:15:00|6526.7|6520.7|6529.6|6523.6|6531.6|6525.6|6526.7|6520.7|14
1665109200000|2022-10-07 02:20:00|6530.4|6524.4|6529.1|6523.1|6530.6|6524.6|6527.6|6521.6|4
1665109500000|2022-10-07 02:25:00|6528.9|6522.9|6533.6|6527.6|6536.1|6530.1|6527.6|6521.6|8
1665109800000|2022-10-07 02:30:00|6533.4|6527.4|6530.1|6524.1|6533.4|6527.4|6523.1|6517.1|23
1665110100000|2022-10-07 02:35:00|6529.6|6523.6|6540.1|6534.1|6540.3|6534.3|6528.6|6522.6|11
1665110400000|2022-10-07 02:40:00|6539.4|6533.4|6542.6|6536.6|6543.1|6537.1|6538.6|6532.6|4
1665110700000|2022-10-07 02:45:00|6542.4|6536.4|6538.1|6532.1|6542.6|6536.6|6535.6|6529.6|16
1665111000000|2022-10-07 02:50:00|6538.6|6532.6|6536.1|6530.1|6538.6|6532.6|6535.1|6529.1|8
1665111300000|2022-10-07 02:55:00|6535.6|6529.6|6535.6|6529.6|6537.1|6531.1|6533.1|6527.1|3
1665111600000|2022-10-07 03:00:00|6536.1|6530.1|6527.9|6521.9|6538.9|6532.9|6523.9|6517.9|7
1665111900000|2022-10-07 03:05:00|6528.2|6522.2|6525.4|6519.4|6529.7|6523.7|6524.4|6518.4|11
1665112200000|2022-10-07 03:10:00|6526.9|6520.9|6519.4|6513.4|6528.4|6522.4|6517.6|6511.6|10
1665112500000|2022-10-07 03:15:00|6519.6|6513.6|6516.6|6510.6|6524.1|6518.1|6515.1|6509.1|32
1665112800000|2022-10-07 03:20:00|6517.1|6511.1|6509.9|6503.9|6517.6|6511.6|6507.3|6501.3|17
1665113100000|2022-10-07 03:25:00|6510.7|6504.7|6508.4|6502.4|6512.4|6506.4|6507.3|6501.3|26
1665113400000|2022-10-07 03:30:00|6508.1|6502.1|6498.3|6492.3|6508.1|6502.1|6498.3|6492.3|60
1665113700000|2022-10-07 03:35:00|6498.9|6492.9|6506.7|6500.7|6509.2|6503.2|6497.9|6491.9|8
1665114000000|2022-10-07 03:40:00|6507.2|6501.2|6507.9|6501.9|6510.7|6504.7|6507.2|6501.2|1
1665114300000|2022-10-07 03:45:00|6508.2|6502.2|6506.6|6500.6|6509.9|6503.9|6505.7|6499.7|6
1665114600000|2022-10-07 03:50:00|6506.3|6500.3|6509.2|6503.2|6509.6|6503.6|6502.9|6496.9|2
1665114900000|2022-10-07 03:55:00|6508.9|6502.9|6505.3|6499.3|6510.1|6504.1|6505.3|6499.3|4
1665115200000|2022-10-07 04:00:00|6504.8|6498.8|6510.6|6504.6|6513.4|6507.4|6504.3|6498.3|6
1665115500000|2022-10-07 04:05:00|6509.4|6503.4|6509.1|6503.1|6513.9|6507.9|6509.1|6503.1|3
1665115800000|2022-10-07 04:10:00|6507.8|6501.8|6503.3|6497.3|6508.6|6502.6|6503.3|6497.3|11
1665116100000|2022-10-07 04:15:00|6503.1|6497.1|6509.4|6503.4|6509.9|6503.9|6502.4|6496.4|6
1665116400000|2022-10-07 04:20:00|6509.3|6503.3|6508.6|6502.6|6510.1|6504.1|6506.6|6500.6|1
1665116700000|2022-10-07 04:25:00|6508.1|6502.1|6507.1|6501.1|6508.8|6502.8|6506.1|6500.1|8
1665117000000|2022-10-07 04:30:00|6507.3|6501.3|6511.3|6505.3|6516.1|6510.1|6505.3|6499.3|13
1665117300000|2022-10-07 04:35:00|6510.8|6504.8|6506.5|6500.5|6510.8|6504.8|6506.3|6500.3|10
1665117600000|2022-10-07 04:40:00|6506.8|6500.8|6513.8|6507.8|6514.1|6508.1|6506.3|6500.3|6
1665117900000|2022-10-07 04:45:00|6513.6|6507.6|6508.8|6502.8|6513.6|6507.6|6508.8|6502.8|2
1665118200000|2022-10-07 04:50:00|6509|6503|6506.5|6500.5|6509.8|6503.8|6505.2|6499.2|22
1665118500000|2022-10-07 04:55:00|6506.7|6500.7|6505.2|6499.2|6508.7|6502.7|6505.2|6499.2|2
1665118800000|2022-10-07 05:00:00|6505.5|6499.5|6502.4|6496.4|6505.7|6499.7|6502.4|6496.4|18
1665119100000|2022-10-07 05:05:00|6501.9|6495.9|6500.9|6494.9|6501.9|6495.9|6499.4|6493.4|2
1665119400000|2022-10-07 05:10:00|6503.5|6497.5|6499.5|6493.5|6504.9|6498.9|6498.2|6492.2|9
1665119700000|2022-10-07 05:15:00|6499.7|6493.7|6500.2|6494.2|6501.7|6495.7|6499.2|6493.2|1
1665120000000|2022-10-07 05:20:00|6500|6494|6501.2|6495.2|6501.2|6495.2|6499.2|6493.2|0
1665120300000|2022-10-07 05:25:00|6502|6496|6504.9|6498.9|6505.9|6499.9|6498.7|6492.7|3
1665120600000|2022-10-07 05:30:00|6505.2|6499.2|6503.9|6497.9|6505.2|6499.2|6503.7|6497.7|0
1665120900000|2022-10-07 05:35:00|6502.1|6496.1|6506.4|6500.4|6506.4|6500.4|6499.7|6493.7|4
1665121200000|2022-10-07 05:40:00|6506.9|6500.9|6506.7|6500.7|6508.9|6502.9|6506.2|6500.2|4
1665121500000|2022-10-07 05:45:00|6506.4|6500.4|6507.6|6501.6|6510.4|6504.4|6501.6|6495.6|9
1665121800000|2022-10-07 05:50:00|6507.9|6501.9|6512.1|6506.1|6513.1|6507.1|6507.6|6501.6|3
1665122100000|2022-10-07 05:55:00|6512.4|6506.4|6510.1|6504.1|6512.4|6506.4|6507.6|6501.6|4
1665122400000|2022-10-07 06:00:00|6509.2|6503.2|6511.6|6505.6|6512.6|6506.6|6506.6|6500.6|3
1665122700000|2022-10-07 06:05:00|6510.1|6504.1|6515.1|6509.1|6520.4|6514.4|6506.6|6500.6|12
1665123000000|2022-10-07 06:10:00|6513.8|6507.8|6519.2|6513.2|6520.2|6514.2|6513.1|6507.1|22
1665123300000|2022-10-07 06:15:00|6519.7|6513.7|6518.2|6512.2|6522.2|6516.2|6516.7|6510.7|11
1665123600000|2022-10-07 06:20:00|6517.7|6511.7|6514.7|6508.7|6518.2|6512.2|6514.7|6508.7|20
1665123900000|2022-10-07 06:25:00|6510.6|6504.6|6505.7|6499.7|6511.2|6505.2|6504.2|6498.2|19
1665124200000|2022-10-07 06:30:00|6506.2|6500.2|6499.5|6493.5|6507.2|6501.2|6498.5|6492.5|15
1665124500000|2022-10-07 06:35:00|6498.2|6492.2|6484.4|6478.4|6499|6493|6482.4|6476.4|75
1665124800000|2022-10-07 06:40:00|6484.6|6478.6|6484.1|6478.1|6488.4|6482.4|6482.9|6476.9|14
1665125100000|2022-10-07 06:45:00|6483.9|6477.9|6483.6|6477.6|6484.4|6478.4|6480.6|6474.6|22
1665125400000|2022-10-07 06:50:00|6482.9|6476.9|6494.4|6488.4|6494.4|6488.4|6482.9|6476.9|36
1665125700000|2022-10-07 06:55:00|6494.6|6488.6|6484.4|6478.4|6494.6|6488.6|6480.8|6474.8|16
1665126000000|2022-10-07 07:00:00|6484.1|6478.1|6502.1|6496.1|6502.1|6496.1|6480.8|6474.8|16
1665126300000|2022-10-07 07:05:00|6502.6|6496.6|6508|6502|6510.6|6504.6|6498.6|6492.6|18
1665126600000|2022-10-07 07:10:00|6507.6|6501.6|6505.1|6499.1|6509.8|6503.8|6501.8|6495.8|3
1665126900000|2022-10-07 07:15:00|6504.8|6498.8|6502.1|6496.1|6505.6|6499.6|6499.6|6493.6|20
1665127200000|2022-10-07 07:20:00|6501.8|6495.8|6509.8|6503.8|6510.3|6504.3|6498.1|6492.1|3
1665127500000|2022-10-07 07:25:00|6510.1|6504.1|6506.3|6500.3|6512.6|6506.6|6504.3|6498.3|14
1665127800000|2022-10-07 07:30:00|6505|6499|6517.8|6511.8|6518|6512|6505|6499|3
1665128100000|2022-10-07 07:35:00|6518.2|6512.2|6526.8|6520.8|6526.8|6520.8|6515|6509|16
1665128400000|2022-10-07 07:40:00|6526.3|6520.3|6523.5|6517.5|6533|6527|6523.5|6517.5|55
1665128700000|2022-10-07 07:45:00|6523.8|6517.8|6531|6525|6532.3|6526.3|6522|6516|9
1665129000000|2022-10-07 07:50:00|6530.5|6524.5|6531.8|6525.8|6535.5|6529.5|6528.5|6522.5|18
1665129300000|2022-10-07 07:55:00|6532|6526|6528.8|6522.8|6532.8|6526.8|6524|6518|14
1665129600000|2022-10-07 08:00:00|6528.3|6522.3|6529|6523|6530.6|6524.6|6525|6519|27
1665129900000|2022-10-07 08:05:00|6528.6|6522.6|6532|6526|6532.6|6526.6|6523.7|6517.7|5
1665130200000|2022-10-07 08:10:00|6531.8|6525.8|6539.6|6533.6|6539.8|6533.8|6529.3|6523.3|15
1665130500000|2022-10-07 08:15:00|6539|6533|6536.6|6530.6|6539|6533|6534.1|6528.1|5
1665130800000|2022-10-07 08:20:00|6536.8|6530.8|6543.1|6537.1|6547.8|6541.8|6536.1|6530.1|37
1665131100000|2022-10-07 08:25:00|6543.3|6537.3|6538.5|6532.5|6545.6|6539.6|6537.5|6531.5|82
1665131400000|2022-10-07 08:30:00|6538.3|6532.3|6539.5|6533.5|6544.3|6538.3|6536.3|6530.3|32
1665131700000|2022-10-07 08:35:00|6539.8|6533.8|6541|6535|6545.5|6539.5|6539.8|6533.8|9
1665132000000|2022-10-07 08:40:00|6541.3|6535.3|6552.6|6546.6|6554.1|6548.1|6541.3|6535.3|70
1665132300000|2022-10-07 08:45:00|6552.1|6546.1|6552.1|6546.1|6554.1|6548.1|6549.6|6543.6|23
1665132600000|2022-10-07 08:50:00|6552.4|6546.4|6550.4|6544.4|6552.7|6546.7|6547.3|6541.3|15
1665132900000|2022-10-07 08:55:00|6550.7|6544.7|6550.1|6544.1|6552.4|6546.4|6548.9|6542.9|12
1665133200000|2022-10-07 09:00:00|6549.9|6543.9|6563.1|6557.1|6565.9|6559.9|6549.1|6543.1|128
1665133500000|2022-10-07 09:05:00|6562.9|6556.9|6561.6|6555.6|6566.4|6560.4|6559.1|6553.1|71
1665133800000|2022-10-07 09:10:00|6561.4|6555.4|6560.1|6554.1|6562.4|6556.4|6556.1|6550.1|15
1665134100000|2022-10-07 09:15:00|6560.4|6554.4|6565.4|6559.4|6566.2|6560.2|6560.1|6554.1|18
1665134400000|2022-10-07 09:20:00|6565.1|6559.1|6561.2|6555.2|6565.4|6559.4|6560.9|6554.9|9
1665134700000|2022-10-07 09:25:00|6561.4|6555.4|6556.4|6550.4|6561.7|6555.7|6555.9|6549.9|18
1665135000000|2022-10-07 09:30:00|6555.9|6549.9|6559.9|6553.9|6561.9|6555.9|6555.9|6549.9|15
1665135300000|2022-10-07 09:35:00|6559.6|6553.6|6556.1|6550.1|6559.9|6553.9|6556.1|6550.1|14
1665135600000|2022-10-07 09:40:00|6555.8|6549.8|6559.1|6553.1|6564.6|6558.6|6551.5|6545.5|37
1665135900000|2022-10-07 09:45:00|6559.6|6553.6|6557.4|6551.4|6559.6|6553.6|6553.4|6547.4|16
1665136200000|2022-10-07 09:50:00|6557.1|6551.1|6562.2|6556.2|6562.2|6556.2|6556.4|6550.4|10
1665136500000|2022-10-07 09:55:00|6561.9|6555.9|6572.1|6566.1|6574.8|6568.8|6561.9|6555.9|51
1665136800000|2022-10-07 10:00:00|6572.6|6566.6|6568.6|6562.6|6574.8|6568.8|6567.6|6561.6|54
1665137100000|2022-10-07 10:05:00|6568.9|6562.9|6564.6|6558.6|6570.4|6564.4|6564.1|6558.1|13
1665137400000|2022-10-07 10:10:00|6563.9|6557.9|6560.9|6554.9|6567.6|6561.6|6560.9|6554.9|17
1665137700000|2022-10-07 10:15:00|6560.7|6554.7|6560.9|6554.9|6561.4|6555.4|6554.9|6548.9|4
1665138000000|2022-10-07 10:20:00|6560.7|6554.7|6563.4|6557.4|6563.9|6557.9|6558.4|6552.4|6
1665138300000|2022-10-07 10:25:00|6562.9|6556.9|6553.1|6547.1|6563.2|6557.2|6550.4|6544.4|17
1665138600000|2022-10-07 10:30:00|6553.7|6547.7|6556.1|6550.1|6556.1|6550.1|6551.7|6545.7|18
1665138900000|2022-10-07 10:35:00|6555.4|6549.4|6562.4|6556.4|6564.6|6558.6|6553.9|6547.9|30
1665139200000|2022-10-07 10:40:00|6562.7|6556.7|6565.9|6559.9|6568.2|6562.2|6561.4|6555.4|15
1665139500000|2022-10-07 10:45:00|6566.1|6560.1|6569.7|6563.7|6571.5|6565.5|6563.6|6557.6|23
1665139800000|2022-10-07 10:50:00|6569.4|6563.4|6565.4|6559.4|6570.2|6564.2|6564.4|6558.4|14
1665140100000|2022-10-07 10:55:00|6565.1|6559.1|6564.1|6558.1|6565.4|6559.4|6561.9|6555.9|22
1665140400000|2022-10-07 11:00:00|6564.4|6558.4|6568.7|6562.7|6571.7|6565.7|6563.6|6557.6|42
1665140700000|2022-10-07 11:05:00|6568.9|6562.9|6555.4|6549.4|6569.9|6563.9|6554.1|6548.1|16
1665141000000|2022-10-07 11:10:00|6555.9|6549.9|6558.1|6552.1|6558.4|6552.4|6555.4|6549.4|38
1665141300000|2022-10-07 11:15:00|6558.4|6552.4|6562.1|6556.1|6562.2|6556.2|6557.6|6551.6|20
1665141600000|2022-10-07 11:20:00|6560.9|6554.9|6560.1|6554.1|6563.1|6557.1|6558.9|6552.9|33
1665141900000|2022-10-07 11:25:00|6560.6|6554.6|6561.7|6555.7|6562.2|6556.2|6556.4|6550.4|16
1665142200000|2022-10-07 11:30:00|6562.2|6556.2|6568.7|6562.7|6569.6|6563.6|6561.6|6555.6|49
1665142500000|2022-10-07 11:35:00|6568.2|6562.2|6563.9|6557.9|6569.4|6563.4|6562.7|6556.7|46
1665142800000|2022-10-07 11:40:00|6563.6|6557.6|6564.5|6558.5|6564.5|6558.5|6559.2|6553.2|88
1665143100000|2022-10-07 11:45:00|6564.2|6558.2|6569.9|6563.9|6570.2|6564.2|6562.4|6556.4|68
1665143400000|2022-10-07 11:50:00|6569.7|6563.7|6566.9|6560.9|6569.7|6563.7|6566.1|6560.1|19
1665143700000|2022-10-07 11:55:00|6566.7|6560.7|6566.6|6560.6|6566.8|6560.8|6564.4|6558.4|62
1665144000000|2022-10-07 12:00:00|6567.1|6561.1|6567.8|6561.8|6570.7|6564.7|6565.1|6559.1|59
1665144300000|2022-10-07 12:05:00|6567.9|6561.9|6565.4|6559.4|6569.9|6563.9|6559.7|6553.7|113
1665144600000|2022-10-07 12:10:00|6564.9|6558.9|6570.7|6564.7|6570.7|6564.7|6564.9|6558.9|14
1665144900000|2022-10-07 12:15:00|6571|6565|6563.1|6557.1|6574.9|6568.9|6563.1|6557.1|32
1665145200000|2022-10-07 12:20:00|6562.1|6556.1|6564.4|6558.4|6570.9|6564.9|6561.1|6555.1|39
1665145500000|2022-10-07 12:25:00|6564.1|6558.1|6562.7|6556.7|6570.6|6564.6|6562.5|6556.5|37
1665145800000|2022-10-07 12:30:00|6562.5|6556.5|6556.6|6550.6|6563.7|6557.7|6532.1|6526.1|197
1665146100000|2022-10-07 12:35:00|6558.4|6552.4|6537.9|6531.9|6564.2|6558.2|6529.6|6523.6|147
1665146400000|2022-10-07 12:40:00|6538.5|6532.5|6531.4|6525.4|6547.4|6541.4|6530.7|6524.7|130
1665149400000|2022-10-07 13:30:00|6533.6|6527.6|6528.3|6522.3|6543.9|6537.9|6502.1|6496.1|848
1665149700000|2022-10-07 13:35:00|6526.3|6520.3|6546.2|6540.2|6553.6|6547.6|6521.8|6515.8|582
1665150000000|2022-10-07 13:40:00|6546|6540|6520|6514|6558|6552|6509.5|6503.5|478
1665150300000|2022-10-07 13:45:00|6518.8|6512.8|6504.9|6498.9|6524.4|6518.4|6501.4|6495.4|367
1665150600000|2022-10-07 13:50:00|6504.4|6498.4|6521.8|6515.8|6523.8|6517.8|6501.8|6495.8|407
1665150900000|2022-10-07 13:55:00|6521.5|6515.5|6522.9|6516.9|6529.6|6523.6|6506.3|6500.3|341
1665151200000|2022-10-07 14:00:00|6523.1|6517.1|6514.3|6508.3|6524.1|6518.1|6506.4|6500.4|302
1665151500000|2022-10-07 14:05:00|6513.8|6507.8|6498.2|6492.2|6514.6|6508.6|6498|6492|390
1665151800000|2022-10-07 14:10:00|6498.5|6492.5|6521.6|6515.6|6531.7|6525.7|6493.7|6487.7|660
1665152100000|2022-10-07 14:15:00|6521.9|6515.9|6561|6555|6561.8|6555.8|6507|6501|698
1665152400000|2022-10-07 14:20:00|6561.8|6555.8|6543.7|6537.7|6564.5|6558.5|6537.6|6531.6|484
1665152700000|2022-10-07 14:25:00|6543.5|6537.5|6531.8|6525.8|6550|6544|6526.8|6520.8|486
1665153000000|2022-10-07 14:30:00|6532.3|6526.3|6520|6514|6535.8|6529.8|6515.4|6509.4|465
1665153300000|2022-10-07 14:35:00|6519.5|6513.5|6536.3|6530.3|6547.7|6541.7|6516.2|6510.2|319
1665153600000|2022-10-07 14:40:00|6537.1|6531.1|6527.4|6521.4|6544.6|6538.6|6518.9|6512.9|631
1665153900000|2022-10-07 14:45:00|6528.4|6522.4|6537.4|6531.4|6537.4|6531.4|6515.8|6509.8|209
1665154200000|2022-10-07 14:50:00|6536.9|6530.9|6551|6545|6556.4|6550.4|6520.4|6514.4|381
1665154500000|2022-10-07 14:55:00|6551.5|6545.5|6542.6|6536.6|6552.5|6546.5|6539.1|6533.1|435
1665154800000|2022-10-07 15:00:00|6542.8|6536.8|6571.3|6565.3|6576.8|6570.8|6542.6|6536.6|616
1665155100000|2022-10-07 15:05:00|6570.8|6564.8|6544|6538|6570.8|6564.8|6542.8|6536.8|279
1665155400000|2022-10-07 15:10:00|6544.2|6538.2|6539.2|6533.2|6553|6547|6536.6|6530.6|293
1665155700000|2022-10-07 15:15:00|6539.5|6533.5|6529|6523|6539.7|6533.7|6524|6518|217
1665156000000|2022-10-07 15:20:00|6528.5|6522.5|6522.5|6516.5|6536.4|6530.4|6514.8|6508.8|463
1665156300000|2022-10-07 15:25:00|6522.8|6516.8|6512.7|6506.7|6522.8|6516.8|6495.4|6489.4|709
1665156600000|2022-10-07 15:30:00|6514.1|6508.1|6502.8|6496.8|6516.7|6510.7|6495|6489|276
1665156900000|2022-10-07 15:35:00|6503|6497|6505.2|6499.2|6505.5|6499.5|6490.1|6484.1|405
1665157200000|2022-10-07 15:40:00|6505|6499|6501.4|6495.4|6505.5|6499.5|6492|6486|573
1665157500000|2022-10-07 15:45:00|6501.6|6495.6|6506.6|6500.6|6517.1|6511.1|6489.2|6483.2|529
1665157800000|2022-10-07 15:50:00|6506.8|6500.8|6533.9|6527.9|6537.4|6531.4|6503.3|6497.3|447
1665158100000|2022-10-07 15:55:00|6534.6|6528.6|6562|6556|6562|6556|6532.9|6526.9|328
1665158400000|2022-10-07 16:00:00|6561.4|6555.4|6579|6573|6583.8|6577.8|6560.5|6554.5|592
1665158700000|2022-10-07 16:05:00|6578.2|6572.2|6572.9|6566.9|6594.6|6588.6|6571.5|6565.5|578
1665159000000|2022-10-07 16:10:00|6572.6|6566.6|6592.7|6586.7|6593.6|6587.6|6572.6|6566.6|302
1665159300000|2022-10-07 16:15:00|6593.7|6587.7|6597.4|6591.4|6602.7|6596.7|6593.2|6587.2|668
1665159600000|2022-10-07 16:20:00|6597.6|6591.6|6598.5|6592.5|6599.1|6593.1|6584.6|6578.6|341
1665159900000|2022-10-07 16:25:00|6598.8|6592.8|6591.3|6585.3|6600.3|6594.3|6586|6580|464
1665160200000|2022-10-07 16:30:00|6591.8|6585.8|6593.6|6587.6|6596.3|6590.3|6591.3|6585.3|222
1665160500000|2022-10-07 16:35:00|6593.3|6587.3|6594|6588|6596.8|6590.8|6591.6|6585.6|200
1665160800000|2022-10-07 16:40:00|6593.8|6587.8|6584.5|6578.5|6604.8|6598.8|6583.8|6577.8|375
1665161100000|2022-10-07 16:45:00|6585.2|6579.2|6578.3|6572.3|6586.1|6580.1|6573.6|6567.6|588
1665161400000|2022-10-07 16:50:00|6580.5|6574.5|6599.1|6593.1|6600.8|6594.8|6580.5|6574.5|646
1665161700000|2022-10-07 16:55:00|6598.8|6592.8|6598.4|6592.4|6601.9|6595.9|6592.8|6586.8|563
1665162000000|2022-10-07 17:00:00|6598.9|6592.9|6585.6|6579.6|6598.9|6592.9|6581.6|6575.6|770
1665162300000|2022-10-07 17:05:00|6585.8|6579.8|6584.8|6578.8|6592.8|6586.8|6583|6577|99
1665162600000|2022-10-07 17:10:00|6584.5|6578.5|6580.2|6574.2|6584.5|6578.5|6577.3|6571.3|238
1665162900000|2022-10-07 17:15:00|6580.4|6574.4|6584.1|6578.1|6588.6|6582.6|6578.6|6572.6|144
1665163200000|2022-10-07 17:20:00|6583.3|6577.3|6580.6|6574.6|6584.3|6578.3|6579.2|6573.2|94
1665163500000|2022-10-07 17:25:00|6581.2|6575.2|6586.5|6580.5|6587.3|6581.3|6579.6|6573.6|167
1665163800000|2022-10-07 17:30:00|6586.3|6580.3|6588.7|6582.7|6593.9|6587.9|6583.9|6577.9|317
1665164100000|2022-10-07 17:35:00|6588.2|6582.2|6594.8|6588.8|6598.2|6592.2|6587.2|6581.2|262
1665164400000|2022-10-07 17:40:00|6595.3|6589.3|6596.3|6590.3|6604.3|6598.3|6593.8|6587.8|416
1665164700000|2022-10-07 17:45:00|6596|6590|6592.7|6586.7|6596|6590|6585.2|6579.2|267
1665165000000|2022-10-07 17:50:00|6592.4|6586.4|6588.3|6582.3|6594.6|6588.6|6588.3|6582.3|219
1665165300000|2022-10-07 17:55:00|6588.6|6582.6|6582|6576|6591.6|6585.6|6582|6576|339
1665165600000|2022-10-07 18:00:00|6582.3|6576.3|6572.4|6566.4|6584|6578|6571.4|6565.4|659
1665165900000|2022-10-07 18:05:00|6572.2|6566.2|6579.9|6573.9|6584.9|6578.9|6571.7|6565.7|714
1665166200000|2022-10-07 18:10:00|6579.4|6573.4|6580.5|6574.5|6587.2|6581.2|6575|6569|2934
1665166500000|2022-10-07 18:15:00|6580.6|6574.6|6583.7|6577.7|6589.9|6583.9|6575.8|6569.8|1014
1665360000000|2022-10-10 00:00:00|6585.3|6579.3|6594.8|6588.8|6612.3|6606.3|6584.3|6578.3|303
1665360300000|2022-10-10 00:05:00|6594.1|6588.1|6590.8|6584.8|6598.3|6592.3|6582|6576|74
1665360600000|2022-10-10 00:10:00|6591.3|6585.3|6590.5|6584.5|6592.6|6586.6|6582|6576|43
1665360900000|2022-10-10 00:15:00|6591.3|6585.3|6591|6585|6595.3|6589.3|6584|6578|9
1665361200000|2022-10-10 00:20:00|6590|6584|6588.8|6582.8|6593.5|6587.5|6587|6581|15
1665361500000|2022-10-10 00:25:00|6588|6582|6605.8|6599.8|6608.3|6602.3|6587|6581|76
1665361800000|2022-10-10 00:30:00|6606.3|6600.3|6603|6597|6606.3|6600.3|6598.3|6592.3|88
1665362100000|2022-10-10 00:35:00|6603.8|6597.8|6600.8|6594.8|6604|6598|6599.8|6593.8|15
1665362400000|2022-10-10 00:40:00|6601|6595|6608.8|6602.8|6611.3|6605.3|6601|6595|21
1665362700000|2022-10-10 00:45:00|6608.5|6602.5|6618.8|6612.8|6619.1|6613.1|6608.3|6602.3|125
1665363000000|2022-10-10 00:50:00|6619.5|6613.5|6618.8|6612.8|6619.5|6613.5|6615.5|6609.5|57
1665363300000|2022-10-10 00:55:00|6618.5|6612.5|6620.6|6614.6|6620.8|6614.8|6608|6602|134
1665363600000|2022-10-10 01:00:00|6621.1|6615.1|6652.6|6646.6|6654.8|6648.8|6614.6|6608.6|270
1665363900000|2022-10-10 01:05:00|6652.9|6646.9|6643.6|6637.6|6676.6|6670.6|6643.6|6637.6|179
1665364200000|2022-10-10 01:10:00|6642.6|6636.6|6622.5|6616.5|6643.8|6637.8|6615.3|6609.3|136
1665364500000|2022-10-10 01:15:00|6617.8|6611.8|6602.8|6596.8|6627.8|6621.8|6597|6591|126
1665364800000|2022-10-10 01:20:00|6602.3|6596.3|6596.8|6590.8|6602.3|6596.3|6588|6582|96
1665365100000|2022-10-10 01:25:00|6597.7|6591.7|6586.7|6580.7|6598.3|6592.3|6582.9|6576.9|84
1665365400000|2022-10-10 01:30:00|6586.5|6580.5|6584.2|6578.2|6588.5|6582.5|6582|6576|45
1665365700000|2022-10-10 01:35:00|6584.7|6578.7|6596.5|6590.5|6597.5|6591.5|6584.2|6578.2|25
1665366000000|2022-10-10 01:40:00|6597.2|6591.2|6616.5|6610.5|6617|6611|6594.2|6588.2|31
1665366300000|2022-10-10 01:45:00|6616.7|6610.7|6611.5|6605.5|6623.7|6617.7|6605.2|6599.2|13
1665366600000|2022-10-10 01:50:00|6611|6605|6610.5|6604.5|6614|6608|6601.4|6595.4|6
1665366900000|2022-10-10 01:55:00|6610|6604|6611|6605|6613|6607|6599.4|6593.4|10
1665367200000|2022-10-10 02:00:00|6611.2|6605.2|6624.4|6618.4|6624.4|6618.4|6609.5|6603.5|21
1665367500000|2022-10-10 02:05:00|6623.4|6617.4|6619.9|6613.9|6623.4|6617.4|6615.7|6609.7|13
1665367800000|2022-10-10 02:10:00|6619.7|6613.7|6622.2|6616.2|6622.9|6616.9|6616.4|6610.4|8
1665368100000|2022-10-10 02:15:00|6621.2|6615.2|6620.9|6614.9|6625.4|6619.4|6618.4|6612.4|5
1665368400000|2022-10-10 02:20:00|6620.7|6614.7|6624.7|6618.7|6625.9|6619.9|6615.9|6609.9|9
1665368700000|2022-10-10 02:25:00|6623.7|6617.7|6614.7|6608.7|6623.7|6617.7|6614.7|6608.7|20
1665369000000|2022-10-10 02:30:00|6614.4|6608.4|6608.2|6602.2|6614.4|6608.4|6602.2|6596.2|27
1665369300000|2022-10-10 02:35:00|6607.9|6601.9|6594.2|6588.2|6610.7|6604.7|6593.2|6587.2|15
1665369600000|2022-10-10 02:40:00|6593.9|6587.9|6591.4|6585.4|6598.2|6592.2|6590.4|6584.4|21
1665369900000|2022-10-10 02:45:00|6591.6|6585.6|6592.9|6586.9|6593.9|6587.9|6587.4|6581.4|14
1665370200000|2022-10-10 02:50:00|6592.6|6586.6|6592.1|6586.1|6594.1|6588.1|6584.9|6578.9|13
1665370500000|2022-10-10 02:55:00|6590.4|6584.4|6593.6|6587.6|6597.4|6591.4|6590.1|6584.1|9
1665370800000|2022-10-10 03:00:00|6593.1|6587.1|6593.6|6587.6|6597.4|6591.4|6590.1|6584.1|7
1665371100000|2022-10-10 03:05:00|6595.1|6589.1|6597.6|6591.6|6600.1|6594.1|6593.4|6587.4|15
1665371400000|2022-10-10 03:10:00|6598.1|6592.1|6601.4|6595.4|6603.4|6597.4|6596.6|6590.6|19
1665371700000|2022-10-10 03:15:00|6601.8|6595.8|6601.1|6595.1|6603.1|6597.1|6598.1|6592.1|11
1665372000000|2022-10-10 03:20:00|6600.1|6594.1|6598.1|6592.1|6601.1|6595.1|6593.6|6587.6|22
1665372300000|2022-10-10 03:25:00|6598.4|6592.4|6590.8|6584.8|6599.6|6593.6|6590.6|6584.6|14
1665372600000|2022-10-10 03:30:00|6590.1|6584.1|6589.1|6583.1|6590.8|6584.8|6588.1|6582.1|2
1665372900000|2022-10-10 03:35:00|6589.8|6583.8|6587.1|6581.1|6589.8|6583.8|6585.1|6579.1|6
1665373200000|2022-10-10 03:40:00|6586.8|6580.8|6591.3|6585.3|6591.3|6585.3|6586.3|6580.3|3
1665373500000|2022-10-10 03:45:00|6591.6|6585.6|6592.1|6586.1|6592.8|6586.8|6588.6|6582.6|5
1665373800000|2022-10-10 03:50:00|6591.8|6585.8|6591.6|6585.6|6591.8|6585.8|6589.6|6583.6|3
1665374100000|2022-10-10 03:55:00|6591.1|6585.1|6592.6|6586.6|6592.6|6586.6|6589.8|6583.8|3
1665374400000|2022-10-10 04:00:00|6592.3|6586.3|6592.6|6586.6|6592.6|6586.6|6590.3|6584.3|3
1665374700000|2022-10-10 04:05:00|6592.1|6586.1|6587.1|6581.1|6592.1|6586.1|6587.1|6581.1|6
1665375000000|2022-10-10 04:10:00|6588.1|6582.1|6587.5|6581.5|6588.1|6582.1|6587.5|6581.5|1
1665375300000|2022-10-10 04:15:00|6588|6582|6587.5|6581.5|6588.3|6582.3|6587.5|6581.5|0
1665375600000|2022-10-10 04:20:00|6587|6581|6584.8|6578.8|6589.3|6583.3|6584.3|6578.3|2
1665375900000|2022-10-10 04:25:00|6584.3|6578.3|6582.8|6576.8|6585|6579|6580.8|6574.8|15
1665376200000|2022-10-10 04:30:00|6583|6577|6591.8|6585.8|6592.8|6586.8|6582.8|6576.8|6
1665376500000|2022-10-10 04:35:00|6591|6585|6593|6587|6593.7|6587.7|6589.5|6583.5|6
1665376800000|2022-10-10 04:40:00|6592.5|6586.5|6591.7|6585.7|6593|6587|6589.5|6583.5|2
1665377100000|2022-10-10 04:45:00|6591.5|6585.5|6591.2|6585.2|6592.5|6586.5|6589.5|6583.5|5
1665377400000|2022-10-10 04:50:00|6591.7|6585.7|6592.7|6586.7|6593.5|6587.5|6591.5|6585.5|7
1665377700000|2022-10-10 04:55:00|6592.5|6586.5|6592|6586|6592.5|6586.5|6589.5|6583.5|9
1665378000000|2022-10-10 05:00:00|6592.5|6586.5|6591|6585|6593.7|6587.7|6590.2|6584.2|15
1665378300000|2022-10-10 05:05:00|6590.9|6584.9|6593.5|6587.5|6594.2|6588.2|6590|6584|23
1665378600000|2022-10-10 05:10:00|6592|6586|6600|6594|6600|6594|6592|6586|17
1665378900000|2022-10-10 05:15:00|6599.7|6593.7|6601.5|6595.5|6602.5|6596.5|6599.7|6593.7|11
1665379200000|2022-10-10 05:20:00|6601|6595|6603.4|6597.4|6603.4|6597.4|6600.5|6594.5|31
1665379500000|2022-10-10 05:25:00|6603.2|6597.2|6610.4|6604.4|6612.2|6606.2|6603.2|6597.2|11
1665379800000|2022-10-10 05:30:00|6610.9|6604.9|6608.4|6602.4|6613.9|6607.9|6601.2|6595.2|21
1665380100000|2022-10-10 05:35:00|6608.2|6602.2|6593.2|6587.2|6609.4|6603.4|6591.9|6585.9|28
1665380400000|2022-10-10 05:40:00|6592.7|6586.7|6592.4|6586.4|6598.4|6592.4|6592.2|6586.2|8
1665380700000|2022-10-10 05:45:00|6593.2|6587.2|6595.1|6589.1|6598.4|6592.4|6592.4|6586.4|13
1665381000000|2022-10-10 05:50:00|6594.6|6588.6|6591.9|6585.9|6594.6|6588.6|6591.4|6585.4|6
1665381300000|2022-10-10 05:55:00|6591.7|6585.7|6591.4|6585.4|6594.4|6588.4|6589.9|6583.9|63
1665381600000|2022-10-10 06:00:00|6592.2|6586.2|6597.4|6591.4|6600.4|6594.4|6592.2|6586.2|15
1665381900000|2022-10-10 06:05:00|6597.6|6591.6|6598.4|6592.4|6602.4|6596.4|6596.4|6590.4|10
1665382200000|2022-10-10 06:10:00|6598.6|6592.6|6601.6|6595.6|6606.3|6600.3|6598.4|6592.4|33
1665382500000|2022-10-10 06:15:00|6602.3|6596.3|6602.6|6596.6|6606.1|6600.1|6601.6|6595.6|18
1665382800000|2022-10-10 06:20:00|6603.1|6597.1|6604.6|6598.6|6606.6|6600.6|6600.1|6594.1|20
1665383100000|2022-10-10 06:25:00|6605.1|6599.1|6600.8|6594.8|6608.3|6602.3|6599.6|6593.6|20
1665383400000|2022-10-10 06:30:00|6601.1|6595.1|6592.1|6586.1|6604.6|6598.6|6592.1|6586.1|27
1665383700000|2022-10-10 06:35:00|6591.8|6585.8|6599.3|6593.3|6600.8|6594.8|6591.8|6585.8|53
1665384000000|2022-10-10 06:40:00|6599.8|6593.8|6603.8|6597.8|6604.1|6598.1|6596.1|6590.1|34
1665384300000|2022-10-10 06:45:00|6604.1|6598.1|6601.3|6595.3|6604.3|6598.3|6599.3|6593.3|45
1665384600000|2022-10-10 06:50:00|6601.6|6595.6|6603.6|6597.6|6604.3|6598.3|6600.3|6594.3|1
1665384900000|2022-10-10 06:55:00|6603.8|6597.8|6604.8|6598.8|6605|6599|6601.3|6595.3|30
1665385200000|2022-10-10 07:00:00|6604.3|6598.3|6605|6599|6606.8|6600.8|6599|6593|36
1665385500000|2022-10-10 07:05:00|6604.8|6598.8|6607|6601|6607.3|6601.3|6603.8|6597.8|6
1665385800000|2022-10-10 07:10:00|6606.8|6600.8|6611.8|6605.8|6613.8|6607.8|6606.5|6600.5|198
1665386100000|2022-10-10 07:15:00|6612|6606|6609.3|6603.3|6616.3|6610.3|6607.5|6601.5|145
1665386400000|2022-10-10 07:20:00|6610|6604|6616.5|6610.5|6616.7|6610.7|6608|6602|106
1665386700000|2022-10-10 07:25:00|6616.2|6610.2|6610.5|6604.5|6622.2|6616.2|6610.5|6604.5|61
1665387000000|2022-10-10 07:30:00|6610.7|6604.7|6607.7|6601.7|6611|6605|6601.5|6595.5|40
1665387300000|2022-10-10 07:35:00|6608.7|6602.7|6603|6597|6611|6605|6603|6597|201
1665387600000|2022-10-10 07:40:00|6603.3|6597.3|6605.8|6599.8|6608.3|6602.3|6603.3|6597.3|7
1665387900000|2022-10-10 07:45:00|6606.5|6600.5|6608.8|6602.8|6608.8|6602.8|6606.5|6600.5|38
1665388200000|2022-10-10 07:50:00|6608.5|6602.5|6601.8|6595.8|6608.8|6602.8|6598.2|6592.2|32
1665388500000|2022-10-10 07:55:00|6602.5|6596.5|6608.5|6602.5|6608.5|6602.5|6602|6596|91
1665388800000|2022-10-10 08:00:00|6608|6602|6618.5|6612.5|6618.5|6612.5|6607|6601|68
1665389100000|2022-10-10 08:05:00|6618|6612|6612.4|6606.4|6618.2|6612.2|6611.4|6605.4|22
1665389400000|2022-10-10 08:10:00|6612.7|6606.7|6614.4|6608.4|6616.5|6610.5|6608.9|6602.9|23
1665389700000|2022-10-10 08:15:00|6614.7|6608.7|6596.9|6590.9|6616.5|6610.5|6592.2|6586.2|87
1665390000000|2022-10-10 08:20:00|6597.2|6591.2|6602.9|6596.9|6607.4|6601.4|6594.4|6588.4|13
1665390300000|2022-10-10 08:25:00|6603.4|6597.4|6592.2|6586.2|6603.4|6597.4|6591.7|6585.7|54
1665390600000|2022-10-10 08:30:00|6591.7|6585.7|6592.1|6586.1|6596.4|6590.4|6591.6|6585.6|45
1665390900000|2022-10-10 08:35:00|6591.9|6585.9|6591.4|6585.4|6592.1|6586.1|6583.6|6577.6|57
1665391200000|2022-10-10 08:40:00|6591.7|6585.7|6594.4|6588.4|6595.9|6589.9|6591.1|6585.1|21
1665391500000|2022-10-10 08:45:00|6593.9|6587.9|6596.6|6590.6|6598.9|6592.9|6593.6|6587.6|28
1665391800000|2022-10-10 08:50:00|6596.4|6590.4|6594.1|6588.1|6597.4|6591.4|6591.4|6585.4|32
1665392100000|2022-10-10 08:55:00|6593.9|6587.9|6590.1|6584.1|6594.1|6588.1|6588.6|6582.6|29
1665392400000|2022-10-10 09:00:00|6589.9|6583.9|6594.3|6588.3|6597.1|6591.1|6588.6|6582.6|30
1665392700000|2022-10-10 09:05:00|6593.8|6587.8|6587.3|6581.3|6595.1|6589.1|6587.3|6581.3|30
1665393000000|2022-10-10 09:10:00|6587.6|6581.6|6582.4|6576.4|6590.4|6584.4|6579.4|6573.4|93
1665393300000|2022-10-10 09:15:00|6582.9|6576.9|6592.3|6586.3|6596.3|6590.3|6582.4|6576.4|78
1665393600000|2022-10-10 09:20:00|6592.6|6586.6|6589.3|6583.3|6598.4|6592.4|6588.8|6582.8|29
1665393900000|2022-10-10 09:25:00|6588.8|6582.8|6589.3|6583.3|6594.1|6588.1|6587.8|6581.8|13
1665394200000|2022-10-10 09:30:00|6589.1|6583.1|6586.8|6580.8|6590.3|6584.3|6585.1|6579.1|41
1665394500000|2022-10-10 09:35:00|6587.1|6581.1|6596.1|6590.1|6596.1|6590.1|6582.3|6576.3|31
1665394800000|2022-10-10 09:40:00|6596.3|6590.3|6607.1|6601.1|6607.1|6601.1|6595.1|6589.1|57
1665395100000|2022-10-10 09:45:00|6603.6|6597.6|6602.8|6596.8|6605.6|6599.6|6597.8|6591.8|24
1665395400000|2022-10-10 09:50:00|6602.3|6596.3|6605.3|6599.3|6606.1|6600.1|6601.6|6595.6|35
1665395700000|2022-10-10 09:55:00|6605.6|6599.6|6602.3|6596.3|6606.3|6600.3|6602.3|6596.3|61
1665396000000|2022-10-10 10:00:00|6603|6597|6618.8|6612.8|6619.8|6613.8|6601.8|6595.8|47
1665396300000|2022-10-10 10:05:00|6618.3|6612.3|6614|6608|6621.5|6615.5|6613.3|6607.3|40
1665396600000|2022-10-10 10:10:00|6614.5|6608.5|6608.2|6602.2|6619.3|6613.3|6608.2|6602.2|81
1665396900000|2022-10-10 10:15:00|6608|6602|6590.2|6584.2|6608.2|6602.2|6590.2|6584.2|70
1665397200000|2022-10-10 10:20:00|6589.2|6583.2|6601.3|6595.3|6601.3|6595.3|6586.7|6580.7|31
1665397500000|2022-10-10 10:25:00|6601|6595|6607.3|6601.3|6608.3|6602.3|6593.5|6587.5|26
1665397800000|2022-10-10 10:30:00|6609.3|6603.3|6617.8|6611.8|6618|6612|6606.8|6600.8|23
1665398100000|2022-10-10 10:35:00|6617.5|6611.5|6613.8|6607.8|6620.3|6614.3|6611.5|6605.5|20
1665398400000|2022-10-10 10:40:00|6613.5|6607.5|6614.7|6608.7|6618.7|6612.7|6612.5|6606.5|16
1665398700000|2022-10-10 10:45:00|6615|6609|6615.5|6609.5|6622.2|6616.2|6613.5|6607.5|29
1665399000000|2022-10-10 10:50:00|6615.2|6609.2|6617|6611|6618.7|6612.7|6613.9|6607.9|26
1665399300000|2022-10-10 10:55:00|6616.7|6610.7|6616.7|6610.7|6617.2|6611.2|6612.5|6606.5|16
1665399600000|2022-10-10 11:00:00|6615.7|6609.7|6615|6609|6618.5|6612.5|6611.7|6605.7|23
1665399900000|2022-10-10 11:05:00|6615.5|6609.5|6618|6612|6619|6613|6612|6606|34
1665400200000|2022-10-10 11:10:00|6618.2|6612.2|6616.2|6610.2|6618.2|6612.2|6612.2|6606.2|26
1665400500000|2022-10-10 11:15:00|6616|6610|6618|6612|6621.5|6615.5|6614.7|6608.7|15
1665400800000|2022-10-10 11:20:00|6617.7|6611.7|6616.7|6610.7|6621|6615|6616.2|6610.2|23
1665401100000|2022-10-10 11:25:00|6616.9|6610.9|6613.2|6607.2|6617.2|6611.2|6612.9|6606.9|22
1665401400000|2022-10-10 11:30:00|6613.4|6607.4|6602.9|6596.9|6620.7|6614.7|6602.9|6596.9|121
1665401700000|2022-10-10 11:35:00|6603.4|6597.4|6598.7|6592.7|6606.7|6600.7|6598.7|6592.7|83
1665402000000|2022-10-10 11:40:00|6598.4|6592.4|6594.7|6588.7|6599.4|6593.4|6589.7|6583.7|237
1665402300000|2022-10-10 11:45:00|6595|6589|6600.7|6594.7|6604.7|6598.7|6594.7|6588.7|51
1665402600000|2022-10-10 11:50:00|6601.2|6595.2|6599.4|6593.4|6605|6599|6598.9|6592.9|55
1665402900000|2022-10-10 11:55:00|6599.2|6593.2|6608.7|6602.7|6613.2|6607.2|6597.9|6591.9|72
1665403200000|2022-10-10 12:00:00|6608.4|6602.4|6617.6|6611.6|6621.6|6615.6|6608.4|6602.4|47
1665403500000|2022-10-10 12:05:00|6617.4|6611.4|6638.6|6632.6|6638.6|6632.6|6617.1|6611.1|56
1665403800000|2022-10-10 12:10:00|6638.4|6632.4|6631.9|6625.9|6639.4|6633.4|6629.4|6623.4|49
1665404100000|2022-10-10 12:15:00|6632.1|6626.1|6630.4|6624.4|6635.1|6629.1|6627.6|6621.6|77
1665404400000|2022-10-10 12:20:00|6629.9|6623.9|6628.4|6622.4|6630.1|6624.1|6624.8|6618.8|192
1665404700000|2022-10-10 12:25:00|6628.1|6622.1|6625.1|6619.1|6628.4|6622.4|6621.4|6615.4|54
1665405000000|2022-10-10 12:30:00|6624.6|6618.6|6625.1|6619.1|6626.1|6620.1|6617.4|6611.4|50
1665405300000|2022-10-10 12:35:00|6624.8|6618.8|6625.4|6619.4|6629.1|6623.1|6622.4|6616.4|212
1665405600000|2022-10-10 12:40:00|6625.6|6619.6|6625.4|6619.4|6628.1|6622.1|6622.3|6616.3|112
1665408600000|2022-10-10 13:30:00|6623|6617|6633|6627|6645.5|6639.5|6615.5|6609.5|1291
1665408900000|2022-10-10 13:35:00|6632.7|6626.7|6655.2|6649.2|6660.7|6654.7|6630.7|6624.7|601
1665409200000|2022-10-10 13:40:00|6655.5|6649.5|6666.5|6660.5|6667.2|6661.2|6650.9|6644.9|512
1665409500000|2022-10-10 13:45:00|6666.7|6660.7|6650.9|6644.9|6671|6665|6648.9|6642.9|472
1665409800000|2022-10-10 13:50:00|6648.7|6642.7|6625.4|6619.4|6651.2|6645.2|6624.4|6618.4|444
1665410100000|2022-10-10 13:55:00|6625.6|6619.6|6619.3|6613.3|6633.4|6627.4|6615.1|6609.1|329
1665410400000|2022-10-10 14:00:00|6619.6|6613.6|6598.7|6592.7|6619.6|6613.6|6595.7|6589.7|755
1665410700000|2022-10-10 14:05:00|6598.9|6592.9|6589.4|6583.4|6604.4|6598.4|6579.1|6573.1|604
1665411000000|2022-10-10 14:10:00|6589.6|6583.6|6604.4|6598.4|6605.1|6599.1|6587.8|6581.8|364
1665411300000|2022-10-10 14:15:00|6604.9|6598.9|6622|6616|6624.3|6618.3|6595.6|6589.6|463
1665411600000|2022-10-10 14:20:00|6622.3|6616.3|6601.7|6595.7|6622.3|6616.3|6599.2|6593.2|278
1665411900000|2022-10-10 14:25:00|6601.5|6595.5|6601.6|6595.6|6620.6|6614.6|6598.3|6592.3|382
1665412200000|2022-10-10 14:30:00|6601.1|6595.1|6584.7|6578.7|6603.6|6597.6|6582|6576|255
1665412500000|2022-10-10 14:35:00|6583.5|6577.5|6571.4|6565.4|6588.5|6582.5|6563.4|6557.4|392
1665412800000|2022-10-10 14:40:00|6570.9|6564.9|6558|6552|6571.5|6565.5|6556.7|6550.7|288
1665413100000|2022-10-10 14:45:00|6558.2|6552.2|6569.7|6563.7|6570|6564|6542.7|6536.7|368
1665413400000|2022-10-10 14:50:00|6571.2|6565.2|6564|6558|6580.3|6574.3|6563.7|6557.7|361
1665413700000|2022-10-10 14:55:00|6564.3|6558.3|6568.2|6562.2|6574.5|6568.5|6561.2|6555.2|185
1665414000000|2022-10-10 15:00:00|6569|6563|6563.1|6557.1|6571.5|6565.5|6562.4|6556.4|197
1665414300000|2022-10-10 15:05:00|6562.9|6556.9|6568.6|6562.6|6568.6|6562.6|6549.6|6543.6|232
1665414600000|2022-10-10 15:10:00|6568.4|6562.4|6574.4|6568.4|6579.1|6573.1|6561.6|6555.6|177
1665414900000|2022-10-10 15:15:00|6574.1|6568.1|6578.9|6572.9|6581.9|6575.9|6567.9|6561.9|254
1665415200000|2022-10-10 15:20:00|6579.4|6573.4|6601.7|6595.7|6602.9|6596.9|6576.4|6570.4|312
1665415500000|2022-10-10 15:25:00|6602.7|6596.7|6589.1|6583.1|6609.7|6603.7|6588|6582|430
1665415800000|2022-10-10 15:30:00|6588.8|6582.8|6573.9|6567.9|6592.9|6586.9|6573.4|6567.4|309
1665416100000|2022-10-10 15:35:00|6574.4|6568.4|6575.4|6569.4|6580.9|6574.9|6565.4|6559.4|150
1665416400000|2022-10-10 15:40:00|6575.1|6569.1|6582.2|6576.2|6582.7|6576.7|6568.4|6562.4|152
1665416700000|2022-10-10 15:45:00|6581.9|6575.9|6572.2|6566.2|6583.4|6577.4|6567.4|6561.4|128
1665417000000|2022-10-10 15:50:00|6571.4|6565.4|6577.4|6571.4|6583.7|6577.7|6571.4|6565.4|134
1665417300000|2022-10-10 15:55:00|6577.7|6571.7|6563.9|6557.9|6585.5|6579.5|6563.7|6557.7|220
1665417600000|2022-10-10 16:00:00|6563.7|6557.7|6568.9|6562.9|6570.6|6564.6|6563.4|6557.4|112
1665417900000|2022-10-10 16:05:00|6568.6|6562.6|6578.2|6572.2|6581.9|6575.9|6564.9|6558.9|295
1665418200000|2022-10-10 16:10:00|6578.4|6572.4|6567.9|6561.9|6578.9|6572.9|6560.2|6554.2|183
1665418500000|2022-10-10 16:15:00|6567.4|6561.4|6563.6|6557.6|6571.4|6565.4|6556.4|6550.4|158
1665418800000|2022-10-10 16:20:00|6563.4|6557.4|6554.4|6548.4|6567.4|6561.4|6553.1|6547.1|134
1665419100000|2022-10-10 16:25:00|6554.7|6548.7|6557.4|6551.4|6559.7|6553.7|6552.9|6546.9|163
1665419400000|2022-10-10 16:30:00|6557.9|6551.9|6547.7|6541.7|6561.2|6555.2|6547.7|6541.7|224
1665419700000|2022-10-10 16:35:00|6546.2|6540.2|6541.2|6535.2|6550.4|6544.4|6539.9|6533.9|279
1665420000000|2022-10-10 16:40:00|6541.4|6535.4|6536.9|6530.9|6541.4|6535.4|6535.1|6529.1|278
1665420300000|2022-10-10 16:45:00|6536.6|6530.6|6554.8|6548.8|6554.8|6548.8|6536.6|6530.6|308
1665420600000|2022-10-10 16:50:00|6553.8|6547.8|6543.9|6537.9|6557.1|6551.1|6543.9|6537.9|412
1665420900000|2022-10-10 16:55:00|6543.6|6537.6|6536.1|6530.1|6546.6|6540.6|6535.3|6529.3|173
1665421200000|2022-10-10 17:00:00|6535.8|6529.8|6521.6|6515.6|6535.8|6529.8|6516.3|6510.3|207
1665421500000|2022-10-10 17:05:00|6521.3|6515.3|6530.8|6524.8|6531.3|6525.3|6517.8|6511.8|127
1665421800000|2022-10-10 17:10:00|6530.6|6524.6|6534.6|6528.6|6540.4|6534.4|6528.6|6522.6|203
1665422100000|2022-10-10 17:15:00|6534.4|6528.4|6520.8|6514.8|6534.4|6528.4|6519.8|6513.8|214
1665422400000|2022-10-10 17:20:00|6520.6|6514.6|6528.3|6522.3|6530.1|6524.1|6519.5|6513.5|172
1665422700000|2022-10-10 17:25:00|6527.3|6521.3|6516.3|6510.3|6527.6|6521.6|6515.8|6509.8|127
1665423000000|2022-10-10 17:30:00|6515.3|6509.3|6525.9|6519.9|6527.4|6521.4|6514.3|6508.3|249
1665423300000|2022-10-10 17:35:00|6526.6|6520.6|6521.8|6515.8|6528.4|6522.4|6521.3|6515.3|249
1665423600000|2022-10-10 17:40:00|6521.3|6515.3|6530.9|6524.9|6534.1|6528.1|6521.3|6515.3|206
1665423900000|2022-10-10 17:45:00|6530.4|6524.4|6538.3|6532.3|6538.6|6532.6|6526.4|6520.4|358
1665424200000|2022-10-10 17:50:00|6537.8|6531.8|6527.3|6521.3|6538.3|6532.3|6526.8|6520.8|245
1665424500000|2022-10-10 17:55:00|6525.3|6519.3|6522.7|6516.7|6529.3|6523.3|6522|6516|305
1665424800000|2022-10-10 18:00:00|6523.3|6517.3|6526.2|6520.2|6528.2|6522.2|6520.2|6514.2|456
1665425100000|2022-10-10 18:05:00|6524|6518|6514.6|6508.6|6524|6518|6509.3|6503.3|795
1665425400000|2022-10-10 18:10:00|6514.9|6508.9|6528.8|6522.8|6530.9|6524.9|6510.8|6504.8|1728
1665425700000|2022-10-10 18:15:00|6527.8|6521.8|6524|6518|6529|6523|6523|6517|585
1665446400000|2022-10-11 00:00:00|6521.6|6515.6|6514.8|6508.8|6539.3|6533.3|6513.6|6507.6|158
1665446700000|2022-10-11 00:05:00|6515|6509|6510.3|6504.3|6518.5|6512.5|6508|6502|51
1665447000000|2022-10-11 00:10:00|6510|6504|6507|6501|6510.6|6504.6|6506.5|6500.5|31
1665447300000|2022-10-11 00:15:00|6507.8|6501.8|6517.5|6511.5|6518.5|6512.5|6505.8|6499.8|41
1665447600000|2022-10-11 00:20:00|6517.8|6511.8|6520.5|6514.5|6522.5|6516.5|6517.5|6511.5|14
1665447900000|2022-10-11 00:25:00|6520.3|6514.3|6517.3|6511.3|6520.5|6514.5|6515|6509|16
1665448200000|2022-10-11 00:30:00|6518|6512|6515|6509|6518.5|6512.5|6512.3|6506.3|8
1665448500000|2022-10-11 00:35:00|6514.8|6508.8|6509.5|6503.5|6517.3|6511.3|6508.7|6502.7|8
1665448800000|2022-10-11 00:40:00|6509|6503|6507.2|6501.2|6510.5|6504.5|6506.2|6500.2|9
1665449100000|2022-10-11 00:45:00|6507|6501|6501|6495|6509.2|6503.2|6495.7|6489.7|43
1665449400000|2022-10-11 00:50:00|6501.2|6495.2|6515.2|6509.2|6517|6511|6501.2|6495.2|27
1665449700000|2022-10-11 00:55:00|6515.5|6509.5|6515.2|6509.2|6522|6516|6512.7|6506.7|19
1665450000000|2022-10-11 01:00:00|6515|6509|6538.7|6532.7|6539.2|6533.2|6515|6509|104
1665450300000|2022-10-11 01:05:00|6538.5|6532.5|6548.5|6542.5|6553.7|6547.7|6535.5|6529.5|81
1665450600000|2022-10-11 01:10:00|6548|6542|6542.5|6536.5|6551.5|6545.5|6539.7|6533.7|16
1665450900000|2022-10-11 01:15:00|6542.7|6536.7|6548.5|6542.5|6551.2|6545.2|6542.7|6536.7|18
1665451200000|2022-10-11 01:20:00|6549|6543|6549|6543|6554.5|6548.5|6546.5|6540.5|38
1665451500000|2022-10-11 01:25:00|6549.2|6543.2|6548.7|6542.7|6551.2|6545.2|6545.2|6539.2|11
1665451800000|2022-10-11 01:30:00|6548.5|6542.5|6555.2|6549.2|6557.2|6551.2|6548|6542|65
1665452100000|2022-10-11 01:35:00|6554.7|6548.7|6545.2|6539.2|6555.2|6549.2|6544.7|6538.7|34
1665452400000|2022-10-11 01:40:00|6544.2|6538.2|6544.9|6538.9|6551.2|6545.2|6542.2|6536.2|67
1665452700000|2022-10-11 01:45:00|6544.4|6538.4|6550.2|6544.2|6550.2|6544.2|6542.9|6536.9|65
1665453000000|2022-10-11 01:50:00|6550.4|6544.4|6548.2|6542.2|6552.2|6546.2|6547.2|6541.2|21
1665453300000|2022-10-11 01:55:00|6547.7|6541.7|6553.9|6547.9|6554.4|6548.4|6546.7|6540.7|25
1665453600000|2022-10-11 02:00:00|6552.9|6546.9|6540.7|6534.7|6553.4|6547.4|6540.4|6534.4|102
1665453900000|2022-10-11 02:05:00|6540.2|6534.2|6539.6|6533.6|6545.4|6539.4|6537.7|6531.7|37
1665454200000|2022-10-11 02:10:00|6540.4|6534.4|6533.6|6527.6|6543.2|6537.2|6530.6|6524.6|27
1665454500000|2022-10-11 02:15:00|6533.1|6527.1|6528.6|6522.6|6534.1|6528.1|6527.9|6521.9|37
1665454800000|2022-10-11 02:20:00|6528.1|6522.1|6524.4|6518.4|6530.1|6524.1|6523.6|6517.6|27
1665455100000|2022-10-11 02:25:00|6524.6|6518.6|6528.4|6522.4|6531.1|6525.1|6524.1|6518.1|20
1665455400000|2022-10-11 02:30:00|6528.1|6522.1|6533.4|6527.4|6534.4|6528.4|6524.6|6518.6|30
1665455700000|2022-10-11 02:35:00|6532.9|6526.9|6537.8|6531.8|6539.8|6533.8|6529.4|6523.4|10
1665456000000|2022-10-11 02:40:00|6538.3|6532.3|6511.8|6505.8|6539.6|6533.6|6510.3|6504.3|97
1665456300000|2022-10-11 02:45:00|6512.6|6506.6|6519.3|6513.3|6522.1|6516.1|6512.6|6506.6|13
1665456600000|2022-10-11 02:50:00|6519.6|6513.6|6512.3|6506.3|6524.6|6518.6|6510.3|6504.3|64
1665456900000|2022-10-11 02:55:00|6512.6|6506.6|6513.1|6507.1|6515.1|6509.1|6509.6|6503.6|18
1665457200000|2022-10-11 03:00:00|6513.6|6507.6|6520.6|6514.6|6523.6|6517.6|6512.3|6506.3|52
1665457500000|2022-10-11 03:05:00|6520.3|6514.3|6525.6|6519.6|6527.6|6521.6|6519.6|6513.6|8
1665457800000|2022-10-11 03:10:00|6524.8|6518.8|6531.6|6525.6|6532.6|6526.6|6524.1|6518.1|10
1665458100000|2022-10-11 03:15:00|6530.6|6524.6|6533.1|6527.1|6536.8|6530.8|6528.5|6522.5|11
1665458400000|2022-10-11 03:20:00|6533.6|6527.6|6537.8|6531.8|6538.6|6532.6|6533|6527|17
1665458700000|2022-10-11 03:25:00|6538.3|6532.3|6542.5|6536.5|6544.3|6538.3|6536.5|6530.5|13
1665459000000|2022-10-11 03:30:00|6542.3|6536.3|6537.5|6531.5|6542.5|6536.5|6535|6529|7
1665459300000|2022-10-11 03:35:00|6536.8|6530.8|6526.3|6520.3|6537.3|6531.3|6525.8|6519.8|9
1665459600000|2022-10-11 03:40:00|6524.8|6518.8|6531|6525|6531.5|6525.5|6524.5|6518.5|3
1665459900000|2022-10-11 03:45:00|6530.8|6524.8|6538.5|6532.5|6538.5|6532.5|6529.8|6523.8|22
1665460200000|2022-10-11 03:50:00|6537.5|6531.5|6535.5|6529.5|6539.5|6533.5|6535|6529|2
1665460500000|2022-10-11 03:55:00|6534.7|6528.7|6536.7|6530.7|6538.3|6532.3|6534.2|6528.2|4
1665460800000|2022-10-11 04:00:00|6537|6531|6538.2|6532.2|6539.5|6533.5|6534.5|6528.5|6
1665461100000|2022-10-11 04:05:00|6538|6532|6539.7|6533.7|6541|6535|6536.5|6530.5|2
1665461400000|2022-10-11 04:10:00|6540|6534|6541|6535|6544.5|6538.5|6539.5|6533.5|5
1665461700000|2022-10-11 04:15:00|6540.7|6534.7|6537|6531|6542.5|6536.5|6537|6531|6
1665462000000|2022-10-11 04:20:00|6536.7|6530.7|6536.5|6530.5|6538.5|6532.5|6536.5|6530.5|1
1665462300000|2022-10-11 04:25:00|6536.2|6530.2|6528.2|6522.2|6536.2|6530.2|6526.2|6520.2|61
1665462600000|2022-10-11 04:30:00|6527.9|6521.9|6521.2|6515.2|6528.4|6522.4|6519.4|6513.4|44
1665462900000|2022-10-11 04:35:00|6522.4|6516.4|6513.9|6507.9|6522.4|6516.4|6512.9|6506.9|4
1665463200000|2022-10-11 04:40:00|6514.2|6508.2|6511.2|6505.2|6515.9|6509.9|6509.7|6503.7|15
1665463500000|2022-10-11 04:45:00|6511.4|6505.4|6511.9|6505.9|6512.7|6506.7|6508.4|6502.4|9
1665463800000|2022-10-11 04:50:00|6512.2|6506.2|6519.4|6513.4|6520.9|6514.9|6512.2|6506.2|12
1665464100000|2022-10-11 04:55:00|6519.9|6513.9|6512.4|6506.4|6520.4|6514.4|6508.9|6502.9|5
1665464400000|2022-10-11 05:00:00|6512.9|6506.9|6513.9|6507.9|6516.4|6510.4|6512.9|6506.9|2
1665464700000|2022-10-11 05:05:00|6514.9|6508.9|6517.4|6511.4|6517.4|6511.4|6513.4|6507.4|5
1665465000000|2022-10-11 05:10:00|6517.6|6511.6|6528.4|6522.4|6528.4|6522.4|6516.9|6510.9|19
1665465300000|2022-10-11 05:15:00|6527.9|6521.9|6524.9|6518.9|6528.9|6522.9|6522.9|6516.9|14
1665465600000|2022-10-11 05:20:00|6524.4|6518.4|6523.9|6517.9|6525.4|6519.4|6521.1|6515.1|6
1665465900000|2022-10-11 05:25:00|6522.1|6516.1|6521.9|6515.9|6525.9|6519.9|6519.4|6513.4|4
1665466200000|2022-10-11 05:30:00|6520.9|6514.9|6510.6|6504.6|6523.9|6517.9|6510.4|6504.4|30
1665466500000|2022-10-11 05:35:00|6510.9|6504.9|6507.4|6501.4|6513.9|6507.9|6505.4|6499.4|6
1665466800000|2022-10-11 05:40:00|6507.1|6501.1|6504.6|6498.6|6512.1|6506.1|6504.1|6498.1|15
1665467100000|2022-10-11 05:45:00|6503.8|6497.8|6510.3|6504.3|6510.6|6504.6|6500.8|6494.8|6
1665467400000|2022-10-11 05:50:00|6510.1|6504.1|6518.3|6512.3|6518.8|6512.8|6510.1|6504.1|15
1665467700000|2022-10-11 05:55:00|6518.1|6512.1|6525.1|6519.1|6527.1|6521.1|6513.8|6507.8|45
1665468000000|2022-10-11 06:00:00|6524.6|6518.6|6522.1|6516.1|6527.6|6521.6|6518.6|6512.6|17
1665468300000|2022-10-11 06:05:00|6521.8|6515.8|6513.6|6507.6|6522.9|6516.9|6513.1|6507.1|17
1665468600000|2022-10-11 06:10:00|6513.1|6507.1|6520.6|6514.6|6522.6|6516.6|6509.9|6503.9|15
1665468900000|2022-10-11 06:15:00|6521.1|6515.1|6524.6|6518.6|6525.1|6519.1|6520.1|6514.1|21
1665469200000|2022-10-11 06:20:00|6523.8|6517.8|6530.1|6524.1|6533.1|6527.1|6522.9|6516.9|39
1665469500000|2022-10-11 06:25:00|6530.3|6524.3|6541.1|6535.1|6541.1|6535.1|6530.3|6524.3|18
1665469800000|2022-10-11 06:30:00|6540.8|6534.8|6546.8|6540.8|6554.3|6548.3|6540.6|6534.6|52
1665470100000|2022-10-11 06:35:00|6547.3|6541.3|6543.8|6537.8|6548.1|6542.1|6541.1|6535.1|51
1665470400000|2022-10-11 06:40:00|6544.1|6538.1|6544.3|6538.3|6548.8|6542.8|6543.1|6537.1|16
1665470700000|2022-10-11 06:45:00|6543.6|6537.6|6542.6|6536.6|6546.6|6540.6|6540.3|6534.3|24
1665471000000|2022-10-11 06:50:00|6542.3|6536.3|6538.1|6532.1|6543.6|6537.6|6537.8|6531.8|7
1665471300000|2022-10-11 06:55:00|6538.3|6532.3|6516.8|6510.8|6538.6|6532.6|6516.3|6510.3|131
1665471600000|2022-10-11 07:00:00|6515.5|6509.5|6485.6|6479.6|6515.5|6509.5|6479.1|6473.1|148
1665471900000|2022-10-11 07:05:00|6485.3|6479.3|6484.5|6478.5|6497.3|6491.3|6484|6478|78
1665472200000|2022-10-11 07:10:00|6484.3|6478.3|6485.3|6479.3|6486.8|6480.8|6477.8|6471.8|51
1665472500000|2022-10-11 07:15:00|6485.5|6479.5|6497|6491|6497.3|6491.3|6480.8|6474.8|26
1665472800000|2022-10-11 07:20:00|6497.3|6491.3|6495|6489|6500.5|6494.5|6487.5|6481.5|18
1665473100000|2022-10-11 07:25:00|6495.5|6489.5|6498|6492|6504|6498|6495.5|6489.5|11
1665473400000|2022-10-11 07:30:00|6498.3|6492.3|6484.7|6478.7|6501.3|6495.3|6483.5|6477.5|31
1665473700000|2022-10-11 07:35:00|6485.5|6479.5|6462.5|6456.5|6486.8|6480.8|6462.2|6456.2|187
1665474000000|2022-10-11 07:40:00|6462.7|6456.7|6446.2|6440.2|6465.7|6459.7|6443.7|6437.7|150
1665474300000|2022-10-11 07:45:00|6446.5|6440.5|6437.9|6431.9|6460.2|6454.2|6437.9|6431.9|230
1665474600000|2022-10-11 07:50:00|6437.4|6431.4|6438.4|6432.4|6448.9|6442.9|6437|6431|90
1665474900000|2022-10-11 07:55:00|6438.2|6432.2|6430.4|6424.4|6438.9|6432.9|6423.9|6417.9|59
1665475200000|2022-10-11 08:00:00|6430.9|6424.9|6439.7|6433.7|6439.9|6433.9|6426.7|6420.7|66
1665475500000|2022-10-11 08:05:00|6440.2|6434.2|6451.9|6445.9|6459.9|6453.9|6439.4|6433.4|58
1665475800000|2022-10-11 08:10:00|6451.7|6445.7|6467.4|6461.4|6470.7|6464.7|6449.2|6443.2|53
1665476100000|2022-10-11 08:15:00|6467.9|6461.9|6458.6|6452.6|6470.2|6464.2|6456.6|6450.6|50
1665476400000|2022-10-11 08:20:00|6458.9|6452.9|6456.9|6450.9|6461.9|6455.9|6451.4|6445.4|25
1665476700000|2022-10-11 08:25:00|6456.6|6450.6|6448.9|6442.9|6457.6|6451.6|6447.6|6441.6|29
1665477000000|2022-10-11 08:30:00|6448.6|6442.6|6445.6|6439.6|6451.6|6445.6|6440.1|6434.1|28
1665477300000|2022-10-11 08:35:00|6445.8|6439.8|6436.8|6430.8|6447.8|6441.8|6435.1|6429.1|35
1665477600000|2022-10-11 08:40:00|6437.6|6431.6|6429.3|6423.3|6437.6|6431.6|6422.6|6416.6|129
1665477900000|2022-10-11 08:45:00|6429|6423|6430.1|6424.1|6432.6|6426.6|6422.1|6416.1|71
1665478200000|2022-10-11 08:50:00|6429.8|6423.8|6427.3|6421.3|6429.8|6423.8|6426|6420|37
1665478500000|2022-10-11 08:55:00|6426.8|6420.8|6421.8|6415.8|6428.5|6422.5|6421.8|6415.8|91
1665478800000|2022-10-11 09:00:00|6422|6416|6427.3|6421.3|6433.5|6427.5|6421.8|6415.8|84
1665479100000|2022-10-11 09:05:00|6427|6421|6423.8|6417.8|6427|6421|6422|6416|139
1665479400000|2022-10-11 09:10:00|6424|6418|6424.5|6418.5|6426.3|6420.3|6422.3|6416.3|166
1665479700000|2022-10-11 09:15:00|6424|6418|6423.7|6417.7|6431.5|6425.5|6423.7|6417.7|78
1665480000000|2022-10-11 09:20:00|6423.5|6417.5|6424.7|6418.7|6431.5|6425.5|6423.5|6417.5|35
1665480300000|2022-10-11 09:25:00|6425.5|6419.5|6412.7|6406.7|6425.5|6419.5|6410.5|6404.5|150
1665480600000|2022-10-11 09:30:00|6412.2|6406.2|6414|6408|6417.7|6411.7|6407.9|6401.9|71
1665480900000|2022-10-11 09:35:00|6414.5|6408.5|6412.2|6406.2|6416.2|6410.2|6411.7|6405.7|26
1665481200000|2022-10-11 09:40:00|6411.9|6405.9|6416.7|6410.7|6419.7|6413.7|6411.4|6405.4|47
1665481500000|2022-10-11 09:45:00|6416.2|6410.2|6426.2|6420.2|6426.7|6420.7|6414.9|6408.9|43
1665481800000|2022-10-11 09:50:00|6425.9|6419.9|6429.7|6423.7|6431.7|6425.7|6421.4|6415.4|27
1665482100000|2022-10-11 09:55:00|6429.4|6423.4|6420.2|6414.2|6429.7|6423.7|6415.2|6409.2|40
1665482400000|2022-10-11 10:00:00|6420.5|6414.5|6413.4|6407.4|6422.4|6416.4|6413.2|6407.2|48
1665482700000|2022-10-11 10:05:00|6412.4|6406.4|6412.4|6406.4|6414.7|6408.7|6408.2|6402.2|17
1665483000000|2022-10-11 10:10:00|6412.7|6406.7|6413.4|6407.4|6416.7|6410.7|6411.4|6405.4|12
1665483300000|2022-10-11 10:15:00|6413.7|6407.7|6411.1|6405.1|6416.2|6410.2|6410.2|6404.2|32
1665483600000|2022-10-11 10:20:00|6411.6|6405.6|6405.6|6399.6|6412.4|6406.4|6396.4|6390.4|73
1665483900000|2022-10-11 10:25:00|6406.1|6400.1|6406.4|6400.4|6413.9|6407.9|6404.9|6398.9|50
1665484200000|2022-10-11 10:30:00|6406.6|6400.6|6403.4|6397.4|6407.4|6401.4|6399.9|6393.9|27
1665484500000|2022-10-11 10:35:00|6404.4|6398.4|6412.1|6406.1|6414.1|6408.1|6400.6|6394.6|33
1665484800000|2022-10-11 10:40:00|6412.9|6406.9|6412.4|6406.4|6421.9|6415.9|6411.9|6405.9|124
1665485100000|2022-10-11 10:45:00|6412.1|6406.1|6415.1|6409.1|6418.9|6412.9|6411.6|6405.6|31
1665485400000|2022-10-11 10:50:00|6414.6|6408.6|6421.4|6415.4|6424.4|6418.4|6413.9|6407.9|36
1665485700000|2022-10-11 10:55:00|6420.9|6414.9|6413.6|6407.6|6421.4|6415.4|6412.9|6406.9|26
1665486000000|2022-10-11 11:00:00|6413.3|6407.3|6417.4|6411.4|6420.6|6414.6|6412.9|6406.9|31
1665486300000|2022-10-11 11:05:00|6417.6|6411.6|6421.1|6415.1|6423.4|6417.4|6416.6|6410.6|9
1665486600000|2022-10-11 11:10:00|6420.8|6414.8|6424.1|6418.1|6426.6|6420.6|6419.3|6413.3|50
1665486900000|2022-10-11 11:15:00|6425.1|6419.1|6425.3|6419.3|6429.1|6423.1|6424.6|6418.6|22
1665487200000|2022-10-11 11:20:00|6425.6|6419.6|6431.1|6425.1|6431.6|6425.6|6425.1|6419.1|63
1665487500000|2022-10-11 11:25:00|6430.1|6424.1|6427.8|6421.8|6431.6|6425.6|6426.8|6420.8|49
1665487800000|2022-10-11 11:30:00|6426.8|6420.8|6419.5|6413.5|6427.3|6421.3|6418.5|6412.5|21
1665488100000|2022-10-11 11:35:00|6419.3|6413.3|6423|6417|6433.3|6427.3|6419.3|6413.3|67
1665488400000|2022-10-11 11:40:00|6423.3|6417.3|6422.3|6416.3|6429.5|6423.5|6421|6415|69
1665488700000|2022-10-11 11:45:00|6422.5|6416.5|6419.3|6413.3|6422.8|6416.8|6417|6411|98
1665489000000|2022-10-11 11:50:00|6419|6413|6418.5|6412.5|6419.5|6413.5|6415.3|6409.3|49
1665489300000|2022-10-11 11:55:00|6418.3|6412.3|6416.8|6410.8|6418.3|6412.3|6413.3|6407.3|87
1665489600000|2022-10-11 12:00:00|6417|6411|6421|6415|6422|6416|6416.8|6410.8|84
1665489900000|2022-10-11 12:05:00|6421.3|6415.3|6426.5|6420.5|6433|6427|6418.8|6412.8|114
1665490200000|2022-10-11 12:10:00|6425.5|6419.5|6417.5|6411.5|6426|6420|6416.5|6410.5|23
1665490500000|2022-10-11 12:15:00|6417.3|6411.3|6419.5|6413.5|6422.8|6416.8|6417.3|6411.3|96
1665490800000|2022-10-11 12:20:00|6420|6414|6412.8|6406.8|6423.8|6417.8|6412.5|6406.5|97
1665491100000|2022-10-11 12:25:00|6412.3|6406.3|6413.3|6407.3|6418|6412|6404|6398|102
1665491400000|2022-10-11 12:30:00|6415.3|6409.3|6427|6421|6428|6422|6413|6407|100
1665491700000|2022-10-11 12:35:00|6427.5|6421.5|6420.3|6414.3|6431.8|6425.8|6420.3|6414.3|115
1665492000000|2022-10-11 12:40:00|6420|6414|6418.8|6412.8|6428.6|6422.6|6417.5|6411.5|182
1665495000000|2022-10-11 13:30:00|6410.3|6404.3|6399.8|6393.8|6413|6407|6384.3|6378.3|1209
1665495300000|2022-10-11 13:35:00|6399.3|6393.3|6397.2|6391.2|6412.3|6406.3|6391|6385|508
1665495600000|2022-10-11 13:40:00|6396.7|6390.7|6431|6425|6433.5|6427.5|6395.7|6389.7|644
1665495900000|2022-10-11 13:45:00|6430.5|6424.5|6453|6447|6455|6449|6427.3|6421.3|607
1665496200000|2022-10-11 13:50:00|6453.3|6447.3|6446|6440|6463.8|6457.8|6443.5|6437.5|718
1665496500000|2022-10-11 13:55:00|6442.3|6436.3|6448.6|6442.6|6456.3|6450.3|6441.3|6435.3|397
1665496800000|2022-10-11 14:00:00|6449|6443|6433.5|6427.5|6453.6|6447.6|6416|6410|475
1665497100000|2022-10-11 14:05:00|6433.3|6427.3|6430|6424|6435.5|6429.5|6419.7|6413.7|361
1665497400000|2022-10-11 14:10:00|6429.7|6423.7|6429.5|6423.5|6435|6429|6421.7|6415.7|389
1665497700000|2022-10-11 14:15:00|6430|6424|6438|6432|6446.2|6440.2|6429.5|6423.5|278
1665498000000|2022-10-11 14:20:00|6438.5|6432.5|6457.5|6451.5|6459|6453|6437.2|6431.2|547
1665498300000|2022-10-11 14:25:00|6458.5|6452.5|6457.5|6451.5|6477.5|6471.5|6456.5|6450.5|485
1665498600000|2022-10-11 14:30:00|6457.7|6451.7|6472.7|6466.7|6476.2|6470.2|6449|6443|341
1665498900000|2022-10-11 14:35:00|6473|6467|6482.5|6476.5|6483.2|6477.2|6464|6458|388
1665499200000|2022-10-11 14:40:00|6482.7|6476.7|6482.5|6476.5|6496.5|6490.5|6475|6469|426
1665499500000|2022-10-11 14:45:00|6483|6477|6473.5|6467.5|6493|6487|6471|6465|320
1665499800000|2022-10-11 14:50:00|6473.2|6467.2|6488|6482|6491|6485|6473|6467|195
1665500100000|2022-10-11 14:55:00|6487.7|6481.7|6464.7|6458.7|6494|6488|6460|6454|261
1665500400000|2022-10-11 15:00:00|6465.4|6459.4|6486|6480|6496.5|6490.5|6464.7|6458.7|300
1665500700000|2022-10-11 15:05:00|6486.5|6480.5|6490.9|6484.9|6495.9|6489.9|6484.9|6478.9|263
1665501000000|2022-10-11 15:10:00|6491.2|6485.2|6494.4|6488.4|6498.2|6492.2|6486.4|6480.4|190
1665501300000|2022-10-11 15:15:00|6494.2|6488.2|6481.6|6475.6|6496.4|6490.4|6478.8|6472.8|492
1665501600000|2022-10-11 15:20:00|6481.9|6475.9|6469.6|6463.6|6486.1|6480.1|6466.6|6460.6|230
1665501900000|2022-10-11 15:25:00|6470.1|6464.1|6462.6|6456.6|6472.3|6466.3|6459.3|6453.3|211
1665502200000|2022-10-11 15:30:00|6463.1|6457.1|6465.8|6459.8|6469.3|6463.3|6460.3|6454.3|224
1665502500000|2022-10-11 15:35:00|6466.1|6460.1|6447.8|6441.8|6469.6|6463.6|6446.8|6440.8|267
1665502800000|2022-10-11 15:40:00|6448.3|6442.3|6452.3|6446.3|6458.8|6452.8|6436.8|6430.8|307
1665503100000|2022-10-11 15:45:00|6452.1|6446.1|6445.5|6439.5|6452.6|6446.6|6435.5|6429.5|330
1665503400000|2022-10-11 15:50:00|6444.8|6438.8|6441.3|6435.3|6453.3|6447.3|6439.3|6433.3|200
1665503700000|2022-10-11 15:55:00|6441|6435|6449.8|6443.8|6452.8|6446.8|6439.3|6433.3|214
1665504000000|2022-10-11 16:00:00|6449.3|6443.3|6445.5|6439.5|6453|6447|6442.5|6436.5|201
1665504300000|2022-10-11 16:05:00|6445|6439|6437|6431|6445|6439|6435.8|6429.8|219
1665504600000|2022-10-11 16:10:00|6436.8|6430.8|6444.5|6438.5|6446.3|6440.3|6433.8|6427.8|333
1665504900000|2022-10-11 16:15:00|6444.3|6438.3|6474.8|6468.8|6474.8|6468.8|6444.3|6438.3|324
1665505200000|2022-10-11 16:20:00|6475|6469|6466.3|6460.3|6475.8|6469.8|6465.5|6459.5|248
1665505500000|2022-10-11 16:25:00|6466|6460|6454.8|6448.8|6466.8|6460.8|6454.2|6448.2|112
1665505800000|2022-10-11 16:30:00|6455|6449|6450.5|6444.5|6455.5|6449.5|6445.3|6439.3|140
1665506100000|2022-10-11 16:35:00|6450.2|6444.2|6455.2|6449.2|6457.5|6451.5|6448.7|6442.7|123
1665506400000|2022-10-11 16:40:00|6455.7|6449.7|6462.7|6456.7|6462.7|6456.7|6452.2|6446.2|126
1665506700000|2022-10-11 16:45:00|6463.2|6457.2|6469|6463|6471.9|6465.9|6457.7|6451.7|383
1665507000000|2022-10-11 16:50:00|6468.7|6462.7|6469|6463|6473.5|6467.5|6467.7|6461.7|159
1665507300000|2022-10-11 16:55:00|6469.2|6463.2|6467.7|6461.7|6472.7|6466.7|6465.2|6459.2|255
1665507600000|2022-10-11 17:00:00|6468.2|6462.2|6465.7|6459.7|6470.2|6464.2|6465|6459|97
1665507900000|2022-10-11 17:05:00|6465.5|6459.5|6470|6464|6470.2|6464.2|6461.7|6455.7|194
1665508200000|2022-10-11 17:10:00|6470.2|6464.2|6464.7|6458.7|6475.5|6469.5|6462.7|6456.7|301
1665508500000|2022-10-11 17:15:00|6465.2|6459.2|6469.7|6463.7|6473.2|6467.2|6463.2|6457.2|139
1665508800000|2022-10-11 17:20:00|6468.2|6462.2|6474.7|6468.7|6474.7|6468.7|6462.5|6456.5|236
1665509100000|2022-10-11 17:25:00|6474.9|6468.9|6476.9|6470.9|6477.2|6471.2|6473.7|6467.7|227
1665509400000|2022-10-11 17:30:00|6476.7|6470.7|6483.7|6477.7|6484.4|6478.4|6474|6468|313
1665509700000|2022-10-11 17:35:00|6483.2|6477.2|6479.7|6473.7|6487.4|6481.4|6475.2|6469.2|281
1665510000000|2022-10-11 17:40:00|6479.4|6473.4|6472.2|6466.2|6481.7|6475.7|6471.2|6465.2|190
1665510300000|2022-10-11 17:45:00|6472.4|6466.4|6469.7|6463.7|6479.9|6473.9|6469.2|6463.2|321
1665510600000|2022-10-11 17:50:00|6469.2|6463.2|6475.7|6469.7|6481.2|6475.2|6467.9|6461.9|299
1665510900000|2022-10-11 17:55:00|6475.4|6469.4|6473.2|6467.2|6475.7|6469.7|6468.4|6462.4|313
1665511200000|2022-10-11 18:00:00|6472.9|6466.9|6470.2|6464.2|6474.2|6468.2|6467.7|6461.7|321
1665511500000|2022-10-11 18:05:00|6469.9|6463.9|6469.7|6463.7|6472.9|6466.9|6465.2|6459.2|392
1665511800000|2022-10-11 18:10:00|6469.2|6463.2|6476.3|6470.3|6477.1|6471.1|6462.3|6456.3|1590
1665512100000|2022-10-11 18:15:00|6476.1|6470.1|6456.8|6450.8|6476.1|6470.1|6454.5|6448.5|1021
1665532800000|2022-10-12 00:00:00|6441.8|6435.8|6435.3|6429.3|6451.3|6445.3|6426.1|6420.1|130
1665533100000|2022-10-12 00:05:00|6435.1|6429.1|6430.8|6424.8|6439.6|6433.6|6429.3|6423.3|62
1665533400000|2022-10-12 00:10:00|6430.6|6424.6|6433.8|6427.8|6434.1|6428.1|6427.6|6421.6|13
1665533700000|2022-10-12 00:15:00|6434.1|6428.1|6441.8|6435.8|6444.1|6438.1|6434.1|6428.1|25
1665534000000|2022-10-12 00:20:00|6442.1|6436.1|6443.3|6437.3|6448.1|6442.1|6441.1|6435.1|14
1665534300000|2022-10-12 00:25:00|6442.8|6436.8|6438.8|6432.8|6444.8|6438.8|6438.8|6432.8|8
1665534600000|2022-10-12 00:30:00|6439.1|6433.1|6440.8|6434.8|6441.1|6435.1|6437.5|6431.5|8
1665534900000|2022-10-12 00:35:00|6440.6|6434.6|6443.3|6437.3|6444|6438|6437.3|6431.3|9
1665535200000|2022-10-12 00:40:00|6440.8|6434.8|6440|6434|6441.8|6435.8|6437|6431|2
1665535500000|2022-10-12 00:45:00|6439.8|6433.8|6437.5|6431.5|6443.5|6437.5|6437.5|6431.5|4
1665535800000|2022-10-12 00:50:00|6437.8|6431.8|6441.3|6435.3|6442.3|6436.3|6436.8|6430.8|9
1665536100000|2022-10-12 00:55:00|6441.8|6435.8|6449.3|6443.3|6452.5|6446.5|6441.8|6435.8|6
1665536400000|2022-10-12 01:00:00|6448.8|6442.8|6457|6451|6459.8|6453.8|6439.3|6433.3|141
1665536700000|2022-10-12 01:05:00|6456.5|6450.5|6450|6444|6457.3|6451.3|6449.8|6443.8|10
1665537000000|2022-10-12 01:10:00|6450.5|6444.5|6449|6443|6453.5|6447.5|6446.5|6440.5|14
1665537300000|2022-10-12 01:15:00|6449.8|6443.8|6436.5|6430.5|6451|6445|6431.3|6425.3|29
1665537600000|2022-10-12 01:20:00|6436.2|6430.2|6450.5|6444.5|6453.2|6447.2|6434.5|6428.5|44
1665537900000|2022-10-12 01:25:00|6449|6443|6441.2|6435.2|6453.2|6447.2|6438.7|6432.7|18
1665538200000|2022-10-12 01:30:00|6442|6436|6433|6427|6442.5|6436.5|6431.2|6425.2|10
1665538500000|2022-10-12 01:35:00|6432.5|6426.5|6429.2|6423.2|6432.5|6426.5|6416.5|6410.5|32
1665538800000|2022-10-12 01:40:00|6429|6423|6432.2|6426.2|6434.5|6428.5|6427|6421|15
1665539100000|2022-10-12 01:45:00|6432.5|6426.5|6445.7|6439.7|6445.7|6439.7|6431.7|6425.7|20
1665539400000|2022-10-12 01:50:00|6446.2|6440.2|6439.7|6433.7|6455.5|6449.5|6438.2|6432.2|68
1665539700000|2022-10-12 01:55:00|6439|6433|6438.5|6432.5|6443.7|6437.7|6435.2|6429.2|4
1665540000000|2022-10-12 02:00:00|6438|6432|6443.5|6437.5|6446|6440|6438|6432|5
1665540300000|2022-10-12 02:05:00|6443.7|6437.7|6436.7|6430.7|6450.2|6444.2|6436.4|6430.4|10
1665540600000|2022-10-12 02:10:00|6435.7|6429.7|6429.7|6423.7|6437.4|6431.4|6429.7|6423.7|7
1665540900000|2022-10-12 02:15:00|6429.9|6423.9|6419.7|6413.7|6432.9|6426.9|6415.7|6409.7|18
1665541200000|2022-10-12 02:20:00|6417.7|6411.7|6420.4|6414.4|6422.4|6416.4|6416.2|6410.2|14
1665541500000|2022-10-12 02:25:00|6420.7|6414.7|6419.9|6413.9|6424.2|6418.2|6419.9|6413.9|4
1665541800000|2022-10-12 02:30:00|6419.7|6413.7|6427.9|6421.9|6429.9|6423.9|6414.7|6408.7|82
1665542100000|2022-10-12 02:35:00|6428.1|6422.1|6422.4|6416.4|6430.9|6424.9|6419.1|6413.1|38
1665542400000|2022-10-12 02:40:00|6422.1|6416.1|6422.1|6416.1|6425.4|6419.4|6418.9|6412.9|5
1665542700000|2022-10-12 02:45:00|6421.9|6415.9|6431.9|6425.9|6437.1|6431.1|6421.9|6415.9|10
1665543000000|2022-10-12 02:50:00|6431.6|6425.6|6436.4|6430.4|6436.4|6430.4|6426.9|6420.9|16
1665543300000|2022-10-12 02:55:00|6435.9|6429.9|6439.4|6433.4|6439.6|6433.6|6431.4|6425.4|28
1665543600000|2022-10-12 03:00:00|6439.1|6433.1|6435.6|6429.6|6442.1|6436.1|6434.9|6428.9|14
1665543900000|2022-10-12 03:05:00|6435.1|6429.1|6429.9|6423.9|6436.6|6430.6|6428.6|6422.6|17
1665544200000|2022-10-12 03:10:00|6430.1|6424.1|6437.4|6431.4|6442.4|6436.4|6430.1|6424.1|25
1665544500000|2022-10-12 03:15:00|6437.9|6431.9|6436.9|6430.9|6441.6|6435.6|6432.4|6426.4|16
1665544800000|2022-10-12 03:20:00|6435.6|6429.6|6440.3|6434.3|6440.3|6434.3|6434.3|6428.3|50
1665545100000|2022-10-12 03:25:00|6439.8|6433.8|6439.1|6433.1|6440.6|6434.6|6437.3|6431.3|10
1665545400000|2022-10-12 03:30:00|6438.3|6432.3|6440.8|6434.8|6443.1|6437.1|6437.8|6431.8|4
1665545700000|2022-10-12 03:35:00|6440.6|6434.6|6438.6|6432.6|6441.3|6435.3|6438.1|6432.1|2
1665546000000|2022-10-12 03:40:00|6438.1|6432.1|6420.6|6414.6|6438.1|6432.1|6417.1|6411.1|50
1665546300000|2022-10-12 03:45:00|6420.8|6414.8|6425.3|6419.3|6425.3|6419.3|6420.3|6414.3|5
1665546600000|2022-10-12 03:50:00|6425.6|6419.6|6433.1|6427.1|6434.6|6428.6|6425.1|6419.1|13
1665546900000|2022-10-12 03:55:00|6433.8|6427.8|6435.6|6429.6|6437.3|6431.3|6433.1|6427.1|9
1665547200000|2022-10-12 04:00:00|6435.8|6429.8|6435.3|6429.3|6441.8|6435.8|6433.3|6427.3|42
1665547500000|2022-10-12 04:05:00|6435.5|6429.5|6435.3|6429.3|6437.3|6431.3|6433.5|6427.5|58
1665547800000|2022-10-12 04:10:00|6435.8|6429.8|6432.3|6426.3|6439|6433|6430.8|6424.8|15
1665548100000|2022-10-12 04:15:00|6432|6426|6430.8|6424.8|6432.3|6426.3|6430.8|6424.8|0
1665548400000|2022-10-12 04:20:00|6431.8|6425.8|6432.5|6426.5|6433.3|6427.3|6431.3|6425.3|7
1665548700000|2022-10-12 04:25:00|6432.3|6426.3|6429.8|6423.8|6433.3|6427.3|6429.8|6423.8|5
1665549000000|2022-10-12 04:30:00|6431.3|6425.3|6431.5|6425.5|6432.5|6426.5|6431.3|6425.3|2
1665549300000|2022-10-12 04:35:00|6433|6427|6435.5|6429.5|6436.3|6430.3|6433|6427|3
1665549600000|2022-10-12 04:40:00|6435.8|6429.8|6436.5|6430.5|6437.5|6431.5|6433.5|6427.5|4
1665549900000|2022-10-12 04:45:00|6436.2|6430.2|6437.2|6431.2|6439.7|6433.7|6436.2|6430.2|1
1665550200000|2022-10-12 04:50:00|6436.2|6430.2|6436.5|6430.5|6436.5|6430.5|6435|6429|0
1665550500000|2022-10-12 04:55:00|6436.7|6430.7|6433|6427|6436.7|6430.7|6433|6427|17
1665550800000|2022-10-12 05:00:00|6434|6428|6425.5|6419.5|6435.7|6429.7|6425.2|6419.2|19
1665551100000|2022-10-12 05:05:00|6426.5|6420.5|6427.5|6421.5|6428.7|6422.7|6425.7|6419.7|6
1665551400000|2022-10-12 05:10:00|6427.2|6421.2|6429.7|6423.7|6431.5|6425.5|6426.7|6420.7|10
1665551700000|2022-10-12 05:15:00|6430.2|6424.2|6428|6422|6432.5|6426.5|6427.2|6421.2|7
1665552000000|2022-10-12 05:20:00|6428.5|6422.5|6432|6426|6432.2|6426.2|6428|6422|11
1665552300000|2022-10-12 05:25:00|6432.2|6426.2|6429.9|6423.9|6432.2|6426.2|6428.7|6422.7|4
1665552600000|2022-10-12 05:30:00|6430.2|6424.2|6432.9|6426.9|6439.7|6433.7|6429.2|6423.2|13
1665552900000|2022-10-12 05:35:00|6432.4|6426.4|6427.7|6421.7|6432.4|6426.4|6425.4|6419.4|8
1665553200000|2022-10-12 05:40:00|6427.4|6421.4|6441.4|6435.4|6442.4|6436.4|6426.2|6420.2|33
1665553500000|2022-10-12 05:45:00|6441.9|6435.9|6454.9|6448.9|6454.9|6448.9|6438.4|6432.4|52
1665553800000|2022-10-12 05:50:00|6454.4|6448.4|6461.7|6455.7|6466.4|6460.4|6449.4|6443.4|55
1665554100000|2022-10-12 05:55:00|6461.9|6455.9|6468.9|6462.9|6471.9|6465.9|6452.9|6446.9|57
1665554400000|2022-10-12 06:00:00|6469.4|6463.4|6487.7|6481.7|6488.7|6482.7|6465.2|6459.2|140
1665554700000|2022-10-12 06:05:00|6488.4|6482.4|6487.4|6481.4|6494.9|6488.9|6484.4|6478.4|58
1665555000000|2022-10-12 06:10:00|6487.9|6481.9|6480.4|6474.4|6490.4|6484.4|6478.6|6472.6|28
1665555300000|2022-10-12 06:15:00|6480.1|6474.1|6479.4|6473.4|6488.6|6482.6|6478.9|6472.9|16
1665555600000|2022-10-12 06:20:00|6478.6|6472.6|6481.1|6475.1|6481.4|6475.4|6472.9|6466.9|8
1665555900000|2022-10-12 06:25:00|6480.9|6474.9|6491.4|6485.4|6491.9|6485.9|6479.9|6473.9|3
1665556200000|2022-10-12 06:30:00|6491.6|6485.6|6491.6|6485.6|6492.1|6486.1|6481.4|6475.4|35
1665556500000|2022-10-12 06:35:00|6492.1|6486.1|6498.4|6492.4|6498.9|6492.9|6489.1|6483.1|37
1665556800000|2022-10-12 06:40:00|6498.9|6492.9|6493.6|6487.6|6500.4|6494.4|6491.4|6485.4|11
1665557100000|2022-10-12 06:45:00|6493.9|6487.9|6492.3|6486.3|6495.9|6489.9|6487.9|6481.9|12
1665557400000|2022-10-12 06:50:00|6492.6|6486.6|6480.6|6474.6|6493.1|6487.1|6479.3|6473.3|24
1665557700000|2022-10-12 06:55:00|6480.1|6474.1|6486.1|6480.1|6486.8|6480.8|6475.3|6469.3|8
1665558000000|2022-10-12 07:00:00|6485.8|6479.8|6477.6|6471.6|6486.1|6480.1|6471.6|6465.6|46
1665558300000|2022-10-12 07:05:00|6477.8|6471.8|6476.3|6470.3|6482.8|6476.8|6476.3|6470.3|8
1665558600000|2022-10-12 07:10:00|6476.6|6470.6|6462.8|6456.8|6478.3|6472.3|6462.3|6456.3|15
1665558900000|2022-10-12 07:15:00|6462.3|6456.3|6461.3|6455.3|6466.6|6460.6|6461.3|6455.3|11
1665559200000|2022-10-12 07:20:00|6461.8|6455.8|6479.6|6473.6|6480.6|6474.6|6461.8|6455.8|5
1665559500000|2022-10-12 07:25:00|6478.6|6472.6|6466.5|6460.5|6480.8|6474.8|6460.3|6454.3|33
1665559800000|2022-10-12 07:30:00|6466|6460|6451|6445|6469.1|6463.1|6449.3|6443.3|42
1665560100000|2022-10-12 07:35:00|6451.3|6445.3|6469.5|6463.5|6472.3|6466.3|6451.3|6445.3|39
1665560400000|2022-10-12 07:40:00|6469.8|6463.8|6461|6455|6470.8|6464.8|6459|6453|6
1665560700000|2022-10-12 07:45:00|6460.5|6454.5|6454|6448|6462.3|6456.3|6452.5|6446.5|8
1665561000000|2022-10-12 07:50:00|6453.5|6447.5|6455|6449|6456|6450|6447|6441|9
1665561300000|2022-10-12 07:55:00|6455.3|6449.3|6458.3|6452.3|6461.3|6455.3|6452.3|6446.3|6
1665561600000|2022-10-12 08:00:00|6459|6453|6467.5|6461.5|6467.8|6461.8|6457.8|6451.8|12
1665561900000|2022-10-12 08:05:00|6467.3|6461.3|6463.8|6457.8|6467.8|6461.8|6463.5|6457.5|17
1665562200000|2022-10-12 08:10:00|6464.5|6458.5|6439|6433|6464.5|6458.5|6437|6431|28
1665562500000|2022-10-12 08:15:00|6438.7|6432.7|6444.7|6438.7|6448.7|6442.7|6438.7|6432.7|59
1665562800000|2022-10-12 08:20:00|6445|6439|6444.2|6438.2|6448.5|6442.5|6443|6437|17
1665563100000|2022-10-12 08:25:00|6444.5|6438.5|6451|6445|6454|6448|6442|6436|23
1665563400000|2022-10-12 08:30:00|6450.7|6444.7|6444.7|6438.7|6451.5|6445.5|6444.5|6438.5|22
1665563700000|2022-10-12 08:35:00|6445.5|6439.5|6447.5|6441.5|6452.2|6446.2|6445.5|6439.5|7
1665564000000|2022-10-12 08:40:00|6448|6442|6455|6449|6459.7|6453.7|6448|6442|20
1665564300000|2022-10-12 08:45:00|6454.7|6448.7|6455.2|6449.2|6457.5|6451.5|6449.5|6443.5|11
1665564600000|2022-10-12 08:50:00|6455.5|6449.5|6456.4|6450.4|6459.2|6453.2|6453.2|6447.2|8
1665564900000|2022-10-12 08:55:00|6456.2|6450.2|6456.4|6450.4|6459.9|6453.9|6453.4|6447.4|11
1665565200000|2022-10-12 09:00:00|6456.2|6450.2|6460.2|6454.2|6463.2|6457.2|6451.4|6445.4|15
1665565500000|2022-10-12 09:05:00|6460.4|6454.4|6460.4|6454.4|6469.9|6463.9|6459.2|6453.2|42
1665565800000|2022-10-12 09:10:00|6461.9|6455.9|6456.2|6450.2|6462.7|6456.7|6452.9|6446.9|21
1665566100000|2022-10-12 09:15:00|6456.4|6450.4|6453.7|6447.7|6456.4|6450.4|6447.2|6441.2|18
1665566400000|2022-10-12 09:20:00|6454.2|6448.2|6449.2|6443.2|6455.7|6449.7|6449.2|6443.2|47
1665566700000|2022-10-12 09:25:00|6449.7|6443.7|6459.7|6453.7|6461.4|6455.4|6447.2|6441.2|21
1665567000000|2022-10-12 09:30:00|6459.9|6453.9|6459.9|6453.9|6465.7|6459.7|6456.4|6450.4|51
1665567300000|2022-10-12 09:35:00|6460.1|6454.1|6456.6|6450.6|6462.4|6456.4|6455.1|6449.1|13
1665567600000|2022-10-12 09:40:00|6459.4|6453.4|6460.6|6454.6|6461.6|6455.6|6455.6|6449.6|5
1665567900000|2022-10-12 09:45:00|6459.9|6453.9|6454.1|6448.1|6460.9|6454.9|6451.4|6445.4|11
1665568200000|2022-10-12 09:50:00|6454.6|6448.6|6459.9|6453.9|6463.6|6457.6|6454.6|6448.6|36
1665568500000|2022-10-12 09:55:00|6460.4|6454.4|6468.9|6462.9|6469.9|6463.9|6458.6|6452.6|20
1665568800000|2022-10-12 10:00:00|6469.4|6463.4|6464.4|6458.4|6472.9|6466.9|6464.4|6458.4|5
1665569100000|2022-10-12 10:05:00|6464.1|6458.1|6448.9|6442.9|6471.1|6465.1|6447.4|6441.4|89
1665569400000|2022-10-12 10:10:00|6449.1|6443.1|6447.8|6441.8|6450.9|6444.9|6446.3|6440.3|12
1665569700000|2022-10-12 10:15:00|6447.6|6441.6|6443.1|6437.1|6449.8|6443.8|6443.1|6437.1|7
1665570000000|2022-10-12 10:20:00|6443.3|6437.3|6443.6|6437.6|6445.3|6439.3|6442.6|6436.6|8
1665570300000|2022-10-12 10:25:00|6443.3|6437.3|6445.3|6439.3|6445.6|6439.6|6442.6|6436.6|4
1665570600000|2022-10-12 10:30:00|6445.1|6439.1|6443.6|6437.6|6445.3|6439.3|6442.1|6436.1|9
1665570900000|2022-10-12 10:35:00|6443.8|6437.8|6450.1|6444.1|6450.6|6444.6|6443.3|6437.3|9
1665571200000|2022-10-12 10:40:00|6449.8|6443.8|6449.1|6443.1|6451.3|6445.3|6447.3|6441.3|19
1665571500000|2022-10-12 10:45:00|6448.8|6442.8|6450.6|6444.6|6452.3|6446.3|6447.8|6441.8|7
1665571800000|2022-10-12 10:50:00|6449.6|6443.6|6451.8|6445.8|6453.3|6447.3|6447.3|6441.3|2
1665572100000|2022-10-12 10:55:00|6451.3|6445.3|6452.5|6446.5|6453.8|6447.8|6451|6445|2
1665572400000|2022-10-12 11:00:00|6452.3|6446.3|6457|6451|6459|6453|6452|6446|7
1665572700000|2022-10-12 11:05:00|6457.3|6451.3|6455.5|6449.5|6458.3|6452.3|6453.3|6447.3|8
1665573000000|2022-10-12 11:10:00|6455.3|6449.3|6456|6450|6460.3|6454.3|6449.3|6443.3|9
1665573300000|2022-10-12 11:15:00|6455.8|6449.8|6457.8|6451.8|6457.8|6451.8|6452.5|6446.5|0
1665573600000|2022-10-12 11:20:00|6458|6452|6452.8|6446.8|6459.8|6453.8|6451.3|6445.3|21
1665573900000|2022-10-12 11:25:00|6452.5|6446.5|6457.5|6451.5|6457.8|6451.8|6449.5|6443.5|18
1665574200000|2022-10-12 11:30:00|6457.8|6451.8|6459.5|6453.5|6460.3|6454.3|6455|6449|8
1665574500000|2022-10-12 11:35:00|6459.7|6453.7|6460.7|6454.7|6466.5|6460.5|6458.7|6452.7|27
1665574800000|2022-10-12 11:40:00|6460|6454|6451.2|6445.2|6460|6454|6450.2|6444.2|13
1665575100000|2022-10-12 11:45:00|6451.5|6445.5|6455.2|6449.2|6456.2|6450.2|6448.2|6442.2|14
1665575400000|2022-10-12 11:50:00|6454.7|6448.7|6450.7|6444.7|6455.2|6449.2|6449.7|6443.7|7
1665575700000|2022-10-12 11:55:00|6450.2|6444.2|6449.7|6443.7|6456|6450|6449.7|6443.7|4
1665576000000|2022-10-12 12:00:00|6449.2|6443.2|6457.7|6451.7|6458.2|6452.2|6449|6443|15
1665576300000|2022-10-12 12:05:00|6456.5|6450.5|6453.2|6447.2|6456.5|6450.5|6449.2|6443.2|9
1665576600000|2022-10-12 12:10:00|6453.5|6447.5|6453.2|6447.2|6456|6450|6451.7|6445.7|33
1665576900000|2022-10-12 12:15:00|6452.9|6446.9|6452.4|6446.4|6456.9|6450.9|6449.4|6443.4|44
1665577200000|2022-10-12 12:20:00|6452.7|6446.7|6452.9|6446.9|6453.2|6447.2|6446.4|6440.4|31
1665577500000|2022-10-12 12:25:00|6452.7|6446.7|6449.4|6443.4|6453.9|6447.9|6447.2|6441.2|48
1665577800000|2022-10-12 12:30:00|6449.2|6443.2|6427.7|6421.7|6449.2|6443.2|6422.2|6416.2|154
1665578100000|2022-10-12 12:35:00|6427.4|6421.4|6418.9|6412.9|6427.4|6421.4|6408.2|6402.2|211
1665578400000|2022-10-12 12:40:00|6418.7|6412.7|6416.9|6410.9|6429.7|6423.7|6416.9|6410.9|99
1665581400000|2022-10-12 13:30:00|6416.4|6410.4|6391.4|6385.4|6422.6|6416.6|6375.1|6369.1|1258
1665581700000|2022-10-12 13:35:00|6389.1|6383.1|6401.3|6395.3|6402.3|6396.3|6377.4|6371.4|778
1665582000000|2022-10-12 13:40:00|6400.6|6394.6|6388.6|6382.6|6400.6|6394.6|6374.8|6368.8|620
1665582300000|2022-10-12 13:45:00|6388.8|6382.8|6432.1|6426.1|6433.1|6427.1|6388.8|6382.8|638
1665582600000|2022-10-12 13:50:00|6431.8|6425.8|6395.3|6389.3|6434.1|6428.1|6390.8|6384.8|320
1665582900000|2022-10-12 13:55:00|6395.6|6389.6|6404.1|6398.1|6407.3|6401.3|6392.6|6386.6|335
1665583200000|2022-10-12 14:00:00|6403.8|6397.8|6420.1|6414.1|6426.3|6420.3|6396.3|6390.3|247
1665583500000|2022-10-12 14:05:00|6420.6|6414.6|6411.1|6405.1|6422.3|6416.3|6407.6|6401.6|328
1665583800000|2022-10-12 14:10:00|6411.6|6405.6|6418.1|6412.1|6419.6|6413.6|6401.8|6395.8|422
1665584100000|2022-10-12 14:15:00|6418.6|6412.6|6425.5|6419.5|6428.6|6422.6|6407.6|6401.6|326
1665584400000|2022-10-12 14:20:00|6424.8|6418.8|6405|6399|6425|6419|6398.5|6392.5|207
1665584700000|2022-10-12 14:25:00|6405.3|6399.3|6400.5|6394.5|6412.5|6406.5|6399|6393|353
1665585000000|2022-10-12 14:30:00|6400|6394|6398.3|6392.3|6407.5|6401.5|6382.5|6376.5|404
1665585300000|2022-10-12 14:35:00|6398.5|6392.5|6399|6393|6405|6399|6387.5|6381.5|231
1665585600000|2022-10-12 14:40:00|6398.8|6392.8|6389.5|6383.5|6400.3|6394.3|6386.5|6380.5|204
1665585900000|2022-10-12 14:45:00|6389.8|6383.8|6387.5|6381.5|6395.3|6389.3|6380.5|6374.5|188
1665586200000|2022-10-12 14:50:00|6386.5|6380.5|6385|6379|6386.8|6380.8|6375.5|6369.5|422
1665586500000|2022-10-12 14:55:00|6384.8|6378.8|6391.8|6385.8|6393|6387|6383|6377|259
1665586800000|2022-10-12 15:00:00|6392|6386|6391.5|6385.5|6398.5|6392.5|6391.2|6385.2|297
1665587100000|2022-10-12 15:05:00|6391.2|6385.2|6397.2|6391.2|6397.2|6391.2|6386.7|6380.7|245
1665587400000|2022-10-12 15:10:00|6397|6391|6398.2|6392.2|6400.5|6394.5|6394.5|6388.5|192
1665587700000|2022-10-12 15:15:00|6398.5|6392.5|6408.7|6402.7|6412.2|6406.2|6395.2|6389.2|227
1665588000000|2022-10-12 15:20:00|6409|6403|6407.5|6401.5|6412.7|6406.7|6402.5|6396.5|182
1665588300000|2022-10-12 15:25:00|6407.7|6401.7|6410.5|6404.5|6411|6405|6404|6398|159
1665588600000|2022-10-12 15:30:00|6410.7|6404.7|6400.4|6394.4|6410.7|6404.7|6400.4|6394.4|237
1665588900000|2022-10-12 15:35:00|6401.4|6395.4|6400.9|6394.9|6411.4|6405.4|6400.7|6394.7|304
1665589200000|2022-10-12 15:40:00|6401.7|6395.7|6400.7|6394.7|6402.4|6396.4|6392.9|6386.9|202
1665589500000|2022-10-12 15:45:00|6400.9|6394.9|6393.2|6387.2|6403.4|6397.4|6390.9|6384.9|303
1665589800000|2022-10-12 15:50:00|6392.9|6386.9|6387.9|6381.9|6394.4|6388.4|6385.9|6379.9|223
1665590100000|2022-10-12 15:55:00|6388.4|6382.4|6374.9|6368.9|6389.2|6383.2|6374.9|6368.9|325
1665590400000|2022-10-12 16:00:00|6375.9|6369.9|6469.7|6463.7|6509.7|6503.2|6374.9|6368.9|2253
1665590700000|2022-10-12 16:05:00|6471.7|6465.7|6481.9|6475.9|6508.7|6502.7|6468.2|6462.2|968
1665591000000|2022-10-12 16:10:00|6482.2|6476.2|6451.9|6445.9|6483.9|6477.9|6447.2|6441.2|358
1665591300000|2022-10-12 16:15:00|6451.4|6445.4|6448.4|6442.4|6458.4|6452.4|6447.4|6441.4|347
1665591600000|2022-10-12 16:20:00|6447.4|6441.4|6441.1|6435.1|6454.1|6448.1|6435.1|6429.1|332
1665591900000|2022-10-12 16:25:00|6440.9|6434.9|6467.1|6461.1|6468.9|6462.9|6437.4|6431.4|405
1665592200000|2022-10-12 16:30:00|6467.9|6461.9|6467.6|6461.6|6474.1|6468.1|6462.9|6456.9|337
1665592500000|2022-10-12 16:35:00|6468.1|6462.1|6479.3|6473.3|6479.3|6473.3|6464.6|6458.6|317
1665592800000|2022-10-12 16:40:00|6481.6|6475.6|6468.8|6462.8|6481.8|6475.8|6466.8|6460.8|315
1665593100000|2022-10-12 16:45:00|6468.3|6462.3|6477.3|6471.3|6477.8|6471.8|6466.8|6460.8|240
1665593400000|2022-10-12 16:50:00|6477.1|6471.1|6481.8|6475.8|6485.1|6479.1|6472.8|6466.8|399
1665593700000|2022-10-12 16:55:00|6481.6|6475.6|6491.6|6485.6|6497.6|6491.6|6480.3|6474.3|402
1665594000000|2022-10-12 17:00:00|6491.3|6485.3|6480.8|6474.8|6495.3|6489.3|6480.3|6474.3|252
1665594300000|2022-10-12 17:05:00|6481.1|6475.1|6477.8|6471.8|6488.1|6482.1|6476.8|6470.8|191
1665594600000|2022-10-12 17:10:00|6476.8|6470.8|6472.6|6466.6|6477.6|6471.6|6466.3|6460.3|323
1665594900000|2022-10-12 17:15:00|6472.3|6466.3|6480.6|6474.6|6485.5|6479.5|6470.3|6464.3|154
1665595200000|2022-10-12 17:20:00|6481.1|6475.1|6475.6|6469.6|6485.3|6479.3|6473.5|6467.5|252
1665595500000|2022-10-12 17:25:00|6475.3|6469.3|6474.5|6468.5|6481.3|6475.3|6473|6467|124
1665595800000|2022-10-12 17:30:00|6474.8|6468.8|6472.8|6466.8|6480.3|6474.3|6471|6465|397
1665596100000|2022-10-12 17:35:00|6472.5|6466.5|6476.5|6470.5|6481|6475|6472.3|6466.3|266
1665596400000|2022-10-12 17:40:00|6476.8|6470.8|6479.5|6473.5|6483.8|6477.8|6476.5|6470.5|237
1665596700000|2022-10-12 17:45:00|6479.8|6473.8|6474.3|6468.3|6480.8|6474.8|6473|6467|375
1665597000000|2022-10-12 17:50:00|6473.8|6467.8|6479.3|6473.3|6480.3|6474.3|6471.5|6465.5|325
1665597300000|2022-10-12 17:55:00|6479|6473|6467.3|6461.3|6486.5|6480.5|6464.5|6458.5|474
1665597600000|2022-10-12 18:00:00|6467|6461|6467|6461|6471.2|6465.2|6459.5|6453.5|488
1665597900000|2022-10-12 18:05:00|6467.2|6461.2|6476.2|6470.2|6478.5|6472.5|6466.2|6460.2|607
1665598200000|2022-10-12 18:10:00|6477.2|6471.2|6478.2|6472.2|6484.2|6478.2|6471.5|6465.5|1629
1665598500000|2022-10-12 18:15:00|6478.5|6472.5|6472|6466|6481.5|6475.5|6470|6464|490
1665619200000|2022-10-13 00:00:00|6470.5|6464.5|6456.5|6450.5|6470.5|6464.5|6451|6445|101
1665619500000|2022-10-13 00:05:00|6456.3|6450.3|6469|6463|6472|6466|6455|6449|56
1665619800000|2022-10-13 00:10:00|6470.3|6464.3|6470.5|6464.5|6473.3|6467.3|6466|6460|8
1665620100000|2022-10-13 00:15:00|6470.3|6464.3|6467.8|6461.8|6472.3|6466.3|6461.3|6455.3|23
1665620400000|2022-10-13 00:20:00|6468|6462|6472.8|6466.8|6474.8|6468.8|6468|6462|15
1665620700000|2022-10-13 00:25:00|6471.8|6465.8|6473|6467|6475.5|6469.5|6471.8|6465.8|14
1665621000000|2022-10-13 00:30:00|6474.5|6468.5|6473.5|6467.5|6475.5|6469.5|6473.2|6467.2|3
1665621300000|2022-10-13 00:35:00|6474.7|6468.7|6473.2|6467.2|6475.5|6469.5|6473|6467|5
1665621600000|2022-10-13 00:40:00|6473|6467|6468|6462|6474|6468|6466.7|6460.7|6
1665621900000|2022-10-13 00:45:00|6468.2|6462.2|6472.5|6466.5|6472.7|6466.7|6468|6462|0
1665622200000|2022-10-13 00:50:00|6472.2|6466.2|6484|6478|6486|6480|6472.2|6466.2|25
1665622500000|2022-10-13 00:55:00|6485.5|6479.5|6492.7|6486.7|6494.5|6488.5|6484.7|6478.7|11
1665622800000|2022-10-13 01:00:00|6492.9|6486.9|6488.2|6482.2|6493.2|6487.2|6472.2|6466.2|122
1665623100000|2022-10-13 01:05:00|6488.5|6482.5|6492.7|6486.7|6495.7|6489.7|6483|6477|34
1665623400000|2022-10-13 01:10:00|6492.2|6486.2|6499.7|6493.7|6501.5|6495.5|6487.7|6481.7|34
1665623700000|2022-10-13 01:15:00|6499.9|6493.9|6496.7|6490.7|6504.2|6498.2|6496.7|6490.7|23
1665624000000|2022-10-13 01:20:00|6496.9|6490.9|6495.9|6489.9|6500.7|6494.7|6492.4|6486.4|34
1665624300000|2022-10-13 01:25:00|6495.4|6489.4|6492.7|6486.7|6498.9|6492.9|6486.4|6480.4|20
1665624600000|2022-10-13 01:30:00|6493.7|6487.7|6501.4|6495.4|6501.4|6495.4|6491.7|6485.7|34
1665624900000|2022-10-13 01:35:00|6501.2|6495.2|6482.2|6476.2|6501.9|6495.9|6480.9|6474.9|22
1665625200000|2022-10-13 01:40:00|6481.9|6475.9|6481.7|6475.7|6484.7|6478.7|6479.9|6473.9|8
1665625500000|2022-10-13 01:45:00|6482.2|6476.2|6488.6|6482.6|6489.4|6483.4|6481.7|6475.7|9
1665625800000|2022-10-13 01:50:00|6488.4|6482.4|6473.9|6467.9|6489.9|6483.9|6473.4|6467.4|3
1665626100000|2022-10-13 01:55:00|6474.4|6468.4|6480.6|6474.6|6481.6|6475.6|6471.9|6465.9|6
1665626400000|2022-10-13 02:00:00|6480.1|6474.1|6475.9|6469.9|6485.6|6479.6|6475.9|6469.9|3
1665626700000|2022-10-13 02:05:00|6476.1|6470.1|6478.4|6472.4|6484.4|6478.4|6475.9|6469.9|2
1665627000000|2022-10-13 02:10:00|6477.9|6471.9|6471.4|6465.4|6478.6|6472.6|6466.6|6460.6|42
1665627300000|2022-10-13 02:15:00|6471.1|6465.1|6468.1|6462.1|6472.1|6466.1|6465.4|6459.4|8
1665627600000|2022-10-13 02:20:00|6467.9|6461.9|6472.4|6466.4|6472.9|6466.9|6465.6|6459.6|8
1665627900000|2022-10-13 02:25:00|6472.1|6466.1|6474.6|6468.6|6476.3|6470.3|6471.8|6465.8|5
1665628200000|2022-10-13 02:30:00|6473.6|6467.6|6484.3|6478.3|6484.3|6478.3|6468.6|6462.6|20
1665628500000|2022-10-13 02:35:00|6484.6|6478.6|6469.3|6463.3|6484.6|6478.6|6468.8|6462.8|40
1665628800000|2022-10-13 02:40:00|6468.8|6462.8|6459.6|6453.6|6468.8|6462.8|6459.6|6453.6|15
1665629100000|2022-10-13 02:45:00|6459.8|6453.8|6449.3|6443.3|6462.8|6456.8|6449.3|6443.3|43
1665629400000|2022-10-13 02:50:00|6449.1|6443.1|6449.8|6443.8|6457.3|6451.3|6448.8|6442.8|18
1665629700000|2022-10-13 02:55:00|6449.3|6443.3|6442.8|6436.8|6450.6|6444.6|6440.6|6434.6|23
1665630000000|2022-10-13 03:00:00|6442.6|6436.6|6440.1|6434.1|6445.3|6439.3|6437.6|6431.6|35
1665630300000|2022-10-13 03:05:00|6440.3|6434.3|6438.3|6432.3|6446.5|6440.5|6436.8|6430.8|22
1665630600000|2022-10-13 03:10:00|6437.5|6431.5|6444.8|6438.8|6446.8|6440.8|6437.3|6431.3|50
1665630900000|2022-10-13 03:15:00|6444.3|6438.3|6438.8|6432.8|6447|6441|6437.3|6431.3|19
1665631200000|2022-10-13 03:20:00|6438.5|6432.5|6443.5|6437.5|6446|6440|6437.5|6431.5|20
1665631500000|2022-10-13 03:25:00|6442.8|6436.8|6453.3|6447.3|6454|6448|6440.5|6434.5|21
1665631800000|2022-10-13 03:30:00|6453.5|6447.5|6453.8|6447.8|6454.5|6448.5|6451.3|6445.3|7
1665632100000|2022-10-13 03:35:00|6454|6448|6447.5|6441.5|6454|6448|6447.5|6441.5|4
1665632400000|2022-10-13 03:40:00|6447|6441|6451.3|6445.3|6451.3|6445.3|6447|6441|0
1665632700000|2022-10-13 03:45:00|6450.8|6444.8|6450.2|6444.2|6451|6445|6445.3|6439.3|3
1665633000000|2022-10-13 03:50:00|6448.7|6442.7|6454.7|6448.7|6456.5|6450.5|6448.7|6442.7|0
1665633300000|2022-10-13 03:55:00|6455.5|6449.5|6455|6449|6455.5|6449.5|6453.5|6447.5|1
1665633600000|2022-10-13 04:00:00|6454.7|6448.7|6455.2|6449.2|6456|6450|6453.2|6447.2|10
1665633900000|2022-10-13 04:05:00|6455.5|6449.5|6455.2|6449.2|6456|6450|6451.7|6445.7|0
1665634200000|2022-10-13 04:10:00|6455.5|6449.5|6456|6450|6456|6450|6455.2|6449.2|0
1665634500000|2022-10-13 04:15:00|6456.2|6450.2|6458|6452|6458|6452|6455|6449|0
1665634800000|2022-10-13 04:20:00|6458.2|6452.2|6457.7|6451.7|6460.2|6454.2|6456.5|6450.5|0
1665635100000|2022-10-13 04:25:00|6458.2|6452.2|6456.7|6450.7|6458.2|6452.2|6456.5|6450.5|0
1665635400000|2022-10-13 04:30:00|6456.9|6450.9|6460.4|6454.4|6461.7|6455.7|6456.7|6450.7|5
1665635700000|2022-10-13 04:35:00|6459.7|6453.7|6465.7|6459.7|6465.7|6459.7|6459.7|6453.7|4
1665636000000|2022-10-13 04:40:00|6466.7|6460.7|6461.2|6455.2|6466.7|6460.7|6460.7|6454.7|8
1665636300000|2022-10-13 04:45:00|6460.9|6454.9|6462.7|6456.7|6465.2|6459.2|6460.4|6454.4|9
1665636600000|2022-10-13 04:50:00|6462.9|6456.9|6462.2|6456.2|6464.2|6458.2|6461.7|6455.7|2
1665636900000|2022-10-13 04:55:00|6463.7|6457.7|6463.2|6457.2|6466.9|6460.9|6462.2|6456.2|4
1665637200000|2022-10-13 05:00:00|6462.9|6456.9|6457.2|6451.2|6462.9|6456.9|6453.2|6447.2|7
1665637500000|2022-10-13 05:05:00|6456.6|6450.6|6461.1|6455.1|6461.1|6455.1|6455.9|6449.9|4
1665637800000|2022-10-13 05:10:00|6460.9|6454.9|6465.4|6459.4|6467.9|6461.9|6460.4|6454.4|4
1665638100000|2022-10-13 05:15:00|6465.9|6459.9|6464.9|6458.9|6470.6|6464.6|6463.1|6457.1|3
1665638400000|2022-10-13 05:20:00|6465.6|6459.6|6462.4|6456.4|6466.4|6460.4|6459.1|6453.1|2
1665638700000|2022-10-13 05:25:00|6463.9|6457.9|6467.1|6461.1|6470.1|6464.1|6463.1|6457.1|7
1665639000000|2022-10-13 05:30:00|6467.4|6461.4|6469.6|6463.6|6471.4|6465.4|6463.1|6457.1|4
1665639300000|2022-10-13 05:35:00|6470.6|6464.6|6467.3|6461.3|6470.6|6464.6|6463.1|6457.1|12
1665639600000|2022-10-13 05:40:00|6467.1|6461.1|6467.6|6461.6|6470.3|6464.3|6458.3|6452.3|15
1665639900000|2022-10-13 05:45:00|6468.1|6462.1|6464.6|6458.6|6469.6|6463.6|6461.6|6455.6|16
1665640200000|2022-10-13 05:50:00|6464.3|6458.3|6457.6|6451.6|6466.8|6460.8|6457.3|6451.3|9
1665640500000|2022-10-13 05:55:00|6458.1|6452.1|6454.1|6448.1|6459.8|6453.8|6452.1|6446.1|10
1665640800000|2022-10-13 06:00:00|6452.8|6446.8|6464.1|6458.1|6469.6|6463.6|6450.6|6444.6|51
1665641100000|2022-10-13 06:05:00|6463.8|6457.8|6462.3|6456.3|6463.8|6457.8|6458.3|6452.3|13
1665641400000|2022-10-13 06:10:00|6462.8|6456.8|6455.3|6449.3|6465.3|6459.3|6452.6|6446.6|9
1665641700000|2022-10-13 06:15:00|6454.1|6448.1|6464.8|6458.8|6466|6460|6452.8|6446.8|81
1665642000000|2022-10-13 06:20:00|6464.3|6458.3|6462|6456|6470|6464|6460.5|6454.5|7
1665642300000|2022-10-13 06:25:00|6461.5|6455.5|6454|6448|6463|6457|6454|6448|11
1665642600000|2022-10-13 06:30:00|6454.3|6448.3|6452.5|6446.5|6455|6449|6444.5|6438.5|21
1665642900000|2022-10-13 06:35:00|6452|6446|6434|6428|6452|6446|6433|6427|41
1665643200000|2022-10-13 06:40:00|6433.5|6427.5|6425.2|6419.2|6434.8|6428.8|6425.2|6419.2|33
1665643500000|2022-10-13 06:45:00|6424.7|6418.7|6437|6431|6439.7|6433.7|6424.2|6418.2|43
1665643800000|2022-10-13 06:50:00|6437.5|6431.5|6436.7|6430.7|6439.7|6433.7|6436|6430|26
1665644100000|2022-10-13 06:55:00|6437|6431|6429.7|6423.7|6439.7|6433.7|6427.5|6421.5|44
1665644400000|2022-10-13 07:00:00|6429.2|6423.2|6425.5|6419.5|6432.5|6426.5|6422|6416|39
1665644700000|2022-10-13 07:05:00|6425.7|6419.7|6418.2|6412.2|6425.7|6419.7|6416.7|6410.7|147
1665645000000|2022-10-13 07:10:00|6419.2|6413.2|6421.2|6415.2|6427|6421|6419.2|6413.2|54
1665645300000|2022-10-13 07:15:00|6421.7|6415.7|6434.2|6428.2|6440.5|6434.5|6421.7|6415.7|120
1665645600000|2022-10-13 07:20:00|6434|6428|6429.7|6423.7|6434.2|6428.2|6427.2|6421.2|29
1665645900000|2022-10-13 07:25:00|6429.9|6423.9|6431.9|6425.9|6434.2|6428.2|6429.7|6423.7|36
1665646200000|2022-10-13 07:30:00|6431.4|6425.4|6429.2|6423.2|6431.7|6425.7|6427.9|6421.9|9
1665646500000|2022-10-13 07:35:00|6428.7|6422.7|6433.7|6427.7|6434.2|6428.2|6428.4|6422.4|7
1665646800000|2022-10-13 07:40:00|6433.4|6427.4|6431.2|6425.2|6439.4|6433.4|6429.4|6423.4|43
1665647100000|2022-10-13 07:45:00|6430.7|6424.7|6430.4|6424.4|6432.7|6426.7|6426.9|6420.9|17
1665647400000|2022-10-13 07:50:00|6430.7|6424.7|6428.1|6422.1|6431.9|6425.9|6426.4|6420.4|6
1665647700000|2022-10-13 07:55:00|6427.9|6421.9|6430.9|6424.9|6430.9|6424.9|6426.9|6420.9|6
1665648000000|2022-10-13 08:00:00|6431.1|6425.1|6429.1|6423.1|6431.1|6425.1|6426.6|6420.6|26
1665648300000|2022-10-13 08:05:00|6429.4|6423.4|6420.6|6414.6|6430.1|6424.1|6420.6|6414.6|43
1665648600000|2022-10-13 08:10:00|6421.6|6415.6|6418.6|6412.6|6422.6|6416.6|6418.4|6412.4|7
1665648900000|2022-10-13 08:15:00|6418.9|6412.9|6417.9|6411.9|6423.4|6417.4|6416.9|6410.9|18
1665649200000|2022-10-13 08:20:00|6417.6|6411.6|6420.1|6414.1|6421.6|6415.6|6416.1|6410.1|21
1665649500000|2022-10-13 08:25:00|6420.4|6414.4|6417.1|6411.1|6420.4|6414.4|6417.1|6411.1|12
1665649800000|2022-10-13 08:30:00|6417.6|6411.6|6429.3|6423.3|6429.3|6423.3|6417.1|6411.1|27
1665650100000|2022-10-13 08:35:00|6429.8|6423.8|6428.3|6422.3|6429.9|6423.9|6423.6|6417.6|33
1665650400000|2022-10-13 08:40:00|6429.1|6423.1|6425.8|6419.8|6429.6|6423.6|6425.6|6419.6|6
1665650700000|2022-10-13 08:45:00|6425.6|6419.6|6427.8|6421.8|6428.1|6422.1|6424.1|6418.1|11
1665651000000|2022-10-13 08:50:00|6426.3|6420.3|6433.8|6427.8|6434.3|6428.3|6426.3|6420.3|15
1665651300000|2022-10-13 08:55:00|6433.6|6427.6|6427.3|6421.3|6434.3|6428.3|6425.8|6419.8|34
1665651600000|2022-10-13 09:00:00|6427.1|6421.1|6439.1|6433.1|6440.1|6434.1|6427.1|6421.1|58
1665651900000|2022-10-13 09:05:00|6439.3|6433.3|6442.6|6436.6|6442.6|6436.6|6437.1|6431.1|31
1665652200000|2022-10-13 09:10:00|6442.8|6436.8|6453.1|6447.1|6454.6|6448.6|6442.6|6436.6|69
1665652500000|2022-10-13 09:15:00|6452.8|6446.8|6449.3|6443.3|6454.1|6448.1|6447.8|6441.8|39
1665652800000|2022-10-13 09:20:00|6449.8|6443.8|6439.3|6433.3|6450|6444|6438.5|6432.5|29
1665653100000|2022-10-13 09:25:00|6439|6433|6449.3|6443.3|6449.3|6443.3|6438.5|6432.5|6
1665653400000|2022-10-13 09:30:00|6448.5|6442.5|6443.3|6437.3|6448.5|6442.5|6440|6434|19
1665653700000|2022-10-13 09:35:00|6443|6437|6444.3|6438.3|6444.5|6438.5|6439|6433|11
1665654000000|2022-10-13 09:40:00|6444.5|6438.5|6443|6437|6447.5|6441.5|6435|6429|49
1665654300000|2022-10-13 09:45:00|6442.7|6436.7|6439|6433|6444.5|6438.5|6436.5|6430.5|15
1665654600000|2022-10-13 09:50:00|6441|6435|6444.2|6438.2|6450.5|6444.5|6440.5|6434.5|40
1665654900000|2022-10-13 09:55:00|6443.7|6437.7|6437.5|6431.5|6443.7|6437.7|6434.7|6428.7|19
1665655200000|2022-10-13 10:00:00|6438|6432|6436.5|6430.5|6440.5|6434.5|6432.7|6426.7|16
1665655500000|2022-10-13 10:05:00|6436.7|6430.7|6431.5|6425.5|6436.7|6430.7|6430.5|6424.5|5
1665655800000|2022-10-13 10:10:00|6431.7|6425.7|6429.2|6423.2|6431.7|6425.7|6427.2|6421.2|16
1665656100000|2022-10-13 10:15:00|6429|6423|6427|6421|6429.5|6423.5|6426.7|6420.7|6
1665656400000|2022-10-13 10:20:00|6426.5|6420.5|6422.9|6416.9|6427.2|6421.2|6420.9|6414.9|5
1665656700000|2022-10-13 10:25:00|6423.2|6417.2|6424.2|6418.2|6428.4|6422.4|6422.2|6416.2|16
1665657000000|2022-10-13 10:30:00|6423.9|6417.9|6422.2|6416.2|6425.9|6419.9|6421.2|6415.2|9
1665657300000|2022-10-13 10:35:00|6422.4|6416.4|6418.9|6412.9|6422.4|6416.4|6418.4|6412.4|10
1665657600000|2022-10-13 10:40:00|6419.2|6413.2|6423.2|6417.2|6423.2|6417.2|6419.2|6413.2|7
1665657900000|2022-10-13 10:45:00|6424.4|6418.4|6422.7|6416.7|6425.2|6419.2|6420.9|6414.9|4
1665658200000|2022-10-13 10:50:00|6423.4|6417.4|6424.9|6418.9|6425.9|6419.9|6420.9|6414.9|19
1665658500000|2022-10-13 10:55:00|6425.2|6419.2|6427.4|6421.4|6430.4|6424.4|6423.9|6417.9|20
1665658800000|2022-10-13 11:00:00|6427.9|6421.9|6428.1|6422.1|6431.6|6425.6|6426.6|6420.6|16
1665659100000|2022-10-13 11:05:00|6428.4|6422.4|6426.1|6420.1|6430.4|6424.4|6425.6|6419.6|4
1665659400000|2022-10-13 11:10:00|6426.4|6420.4|6423.4|6417.4|6426.4|6420.4|6421.9|6415.9|23
1665659700000|2022-10-13 11:15:00|6423.6|6417.6|6423.4|6417.4|6427.4|6421.4|6421.6|6415.6|41
1665660000000|2022-10-13 11:20:00|6423.1|6417.1|6420.8|6414.8|6423.6|6417.6|6419.6|6413.6|44
1665660300000|2022-10-13 11:25:00|6421.1|6415.1|6424.1|6418.1|6427.4|6421.4|6420.9|6414.9|16
1665660600000|2022-10-13 11:30:00|6423.9|6417.9|6429.1|6423.1|6431.6|6425.6|6420.1|6414.1|34
1665660900000|2022-10-13 11:35:00|6427.9|6421.9|6431.1|6425.1|6437.1|6431.1|6427.4|6421.4|80
1665661200000|2022-10-13 11:40:00|6431.3|6425.3|6427.6|6421.6|6434.6|6428.6|6425.6|6419.6|14
1665661500000|2022-10-13 11:45:00|6427.8|6421.8|6428.1|6422.1|6428.8|6422.8|6422.3|6416.3|61
1665661800000|2022-10-13 11:50:00|6428.3|6422.3|6431.1|6425.1|6432.8|6426.8|6424.8|6418.8|32
1665662100000|2022-10-13 11:55:00|6431.6|6425.6|6428.6|6422.6|6431.6|6425.6|6426.1|6420.1|38
1665662400000|2022-10-13 12:00:00|6428.3|6422.3|6425.8|6419.8|6430.6|6424.6|6423.8|6417.8|85
1665662700000|2022-10-13 12:05:00|6428.5|6422.5|6421|6415|6430.3|6424.3|6417|6411|58
1665663000000|2022-10-13 12:10:00|6421.8|6415.8|6426.8|6420.8|6427.5|6421.5|6420.5|6414.5|24
1665663300000|2022-10-13 12:15:00|6425.8|6419.8|6426.5|6420.5|6433.5|6427.5|6425.5|6419.5|21
1665663600000|2022-10-13 12:20:00|6425.3|6419.3|6418|6412|6425.3|6419.3|6418|6412|17
1665663900000|2022-10-13 12:25:00|6417.8|6411.8|6416.8|6410.8|6421.3|6415.3|6416|6410|48
1665664200000|2022-10-13 12:30:00|6417|6411|6363.6|6357.6|6417.1|6411|6356.8|6350.8|725
1665664500000|2022-10-13 12:35:00|6363.8|6357.8|6363.8|6357.8|6372.3|6366.3|6355.6|6349.6|310
1665664800000|2022-10-13 12:40:00|6364.1|6358.1|6351.6|6345.6|6364.1|6358.1|6348.6|6342.6|239
1665667800000|2022-10-13 13:30:00|6352|6346|6347.3|6341.3|6380.7|6374.7|6324.5|6318.5|1537
1665668100000|2022-10-13 13:35:00|6347.5|6341.5|6337.8|6331.8|6356.8|6350.8|6332.5|6326.5|682
1665668400000|2022-10-13 13:40:00|6338|6332|6333.8|6327.8|6352|6346|6327.3|6321.3|643
1665668700000|2022-10-13 13:45:00|6333.5|6327.5|6343.3|6337.3|6343.6|6337.6|6330.8|6324.8|610
1665669000000|2022-10-13 13:50:00|6343.1|6337.1|6337.3|6331.3|6345.5|6339.5|6331.8|6325.8|442
1665669300000|2022-10-13 13:55:00|6337.8|6331.8|6354.2|6348.2|6355.2|6349.2|6332.3|6326.3|409
1665669600000|2022-10-13 14:00:00|6353.7|6347.7|6346.2|6340.2|6357.3|6351.3|6342.8|6336.8|328
1665669900000|2022-10-13 14:05:00|6346.5|6340.5|6353.2|6347.2|6354.2|6348.2|6335|6329|332
1665670200000|2022-10-13 14:10:00|6352.2|6346.2|6377.2|6371.2|6377.7|6371.7|6345|6339|498
1665670500000|2022-10-13 14:15:00|6376.4|6370.4|6381.7|6375.7|6395.7|6389.7|6371.7|6365.7|510
1665670800000|2022-10-13 14:20:00|6381.9|6375.9|6382.2|6376.2|6399.7|6393.7|6378.4|6372.4|364
1665671100000|2022-10-13 14:25:00|6382|6376|6372.2|6366.2|6384.5|6378.5|6368.7|6362.7|235
1665671400000|2022-10-13 14:30:00|6371.2|6365.2|6383.7|6377.7|6395.2|6389.2|6370.7|6364.7|532
1665671700000|2022-10-13 14:35:00|6383.5|6377.5|6387.7|6381.7|6387.7|6381.7|6370.7|6364.7|364
1665672000000|2022-10-13 14:40:00|6387.2|6381.2|6390.2|6384.2|6397.7|6391.7|6381.5|6375.5|167
1665672300000|2022-10-13 14:45:00|6390.7|6384.7|6399.4|6393.4|6403.4|6397.4|6389.2|6383.2|284
1665672600000|2022-10-13 14:50:00|6399.7|6393.7|6405.2|6399.2|6412.2|6406.2|6399.7|6393.7|313
1665672900000|2022-10-13 14:55:00|6406|6400|6398.2|6392.2|6411.5|6405.5|6398.2|6392.2|274
1665673200000|2022-10-13 15:00:00|6397.5|6391.5|6406.7|6400.7|6407.7|6401.7|6392.7|6386.7|213
1665673500000|2022-10-13 15:05:00|6406.9|6400.9|6417.9|6411.9|6424.4|6418.4|6404.9|6398.9|454
1665673800000|2022-10-13 15:10:00|6418.2|6412.2|6440.9|6434.9|6442.7|6436.7|6409.9|6403.9|406
1665674100000|2022-10-13 15:15:00|6441.4|6435.4|6465.6|6459.6|6465.6|6459.6|6439.4|6433.4|442
1665674400000|2022-10-13 15:20:00|6465.4|6459.4|6477.6|6471.6|6487.6|6481.6|6465.4|6459.4|784
1665674700000|2022-10-13 15:25:00|6477.9|6471.9|6478.6|6472.6|6481.9|6475.9|6471.9|6465.9|288
1665675000000|2022-10-13 15:30:00|6477.9|6471.9|6464.1|6458.1|6480.6|6474.6|6463.1|6457.1|242
1665675300000|2022-10-13 15:35:00|6463.9|6457.9|6491.1|6485.1|6500.1|6494.1|6463.6|6457.6|539
1665675600000|2022-10-13 15:40:00|6493.8|6487.8|6501.8|6495.8|6521|6515|6493.1|6487.1|963
1665675900000|2022-10-13 15:45:00|6502|6496|6501.5|6495.5|6507.1|6501.1|6483.6|6477.6|350
1665676200000|2022-10-13 15:50:00|6501|6495|6519.2|6513.2|6522.7|6516.7|6496.5|6490.5|416
1665676500000|2022-10-13 15:55:00|6519.7|6513.7|6529.5|6523.5|6529.7|6523.7|6512.5|6506.5|379
1665676800000|2022-10-13 16:00:00|6529.7|6523.7|6539|6533|6540.2|6534.2|6525|6519|520
1665677100000|2022-10-13 16:05:00|6540.7|6534.7|6553.5|6547.5|6555|6549|6529|6523|572
1665677400000|2022-10-13 16:10:00|6554.2|6548.2|6540|6534|6558.5|6552.5|6539.5|6533.5|466
1665677700000|2022-10-13 16:15:00|6539.5|6533.5|6558.9|6552.9|6559.4|6553.4|6539|6533|367
1665678000000|2022-10-13 16:20:00|6559.4|6553.4|6539.2|6533.2|6560.4|6554.4|6536.4|6530.4|336
1665678300000|2022-10-13 16:25:00|6539.4|6533.4|6539.9|6533.9|6541.9|6535.9|6534|6528|322
1665678600000|2022-10-13 16:30:00|6539.7|6533.7|6542.4|6536.4|6548.4|6542.4|6537.4|6531.4|274
1665678900000|2022-10-13 16:35:00|6541.9|6535.9|6529.7|6523.7|6546.6|6540.6|6526.4|6520.4|305
1665679200000|2022-10-13 16:40:00|6529.4|6523.4|6541.9|6535.9|6545.2|6539.2|6529.2|6523.2|267
1665679500000|2022-10-13 16:45:00|6541.6|6535.6|6543.4|6537.4|6546.9|6540.9|6533.9|6527.9|357
1665679800000|2022-10-13 16:50:00|6541.9|6535.9|6546.4|6540.4|6549.6|6543.6|6541.1|6535.1|231
1665680100000|2022-10-13 16:55:00|6546.1|6540.1|6539.9|6533.9|6551.4|6545.4|6539.1|6533.1|216
1665680400000|2022-10-13 17:00:00|6539.7|6533.7|6540.9|6534.9|6541.9|6535.9|6532.9|6526.9|336
1665680700000|2022-10-13 17:05:00|6541.1|6535.1|6540.4|6534.4|6544.7|6538.7|6538.6|6532.6|252
1665681000000|2022-10-13 17:10:00|6540.1|6534.1|6546.6|6540.6|6546.9|6540.9|6539.4|6533.4|202
1665681300000|2022-10-13 17:15:00|6546.9|6540.9|6549.4|6543.4|6552.1|6546.1|6546.6|6540.6|254
1665681600000|2022-10-13 17:20:00|6549.1|6543.1|6546.1|6540.1|6554.1|6548.1|6546.1|6540.1|443
1665681900000|2022-10-13 17:25:00|6546.4|6540.4|6552|6546|6558|6552|6545.9|6539.9|534
1665682200000|2022-10-13 17:30:00|6552.8|6546.8|6564.6|6558.6|6567.1|6561.1|6552.8|6546.8|372
1665682500000|2022-10-13 17:35:00|6564.3|6558.3|6576.8|6570.8|6577.8|6571.8|6562.8|6556.8|467
1665682800000|2022-10-13 17:40:00|6576.5|6570.5|6571.8|6565.8|6585.5|6579.5|6570.8|6564.8|476
1665683100000|2022-10-13 17:45:00|6572|6566|6573.8|6567.8|6581.6|6575.6|6572|6566|518
1665683400000|2022-10-13 17:50:00|6573.5|6567.5|6570|6564|6577.5|6571.5|6567.3|6561.3|388
1665683700000|2022-10-13 17:55:00|6569.8|6563.8|6574.2|6568.2|6579.2|6573.2|6569.5|6563.5|468
1665684000000|2022-10-13 18:00:00|6574|6568|6575.7|6569.7|6579.2|6573.2|6567.7|6561.7|487
1665684300000|2022-10-13 18:05:00|6575.2|6569.2|6572.2|6566.2|6580.2|6574.2|6570|6564|467
1665684600000|2022-10-13 18:10:00|6572|6566|6563.3|6557.3|6573.5|6567.5|6546.3|6540.3|1976
1665684900000|2022-10-13 18:15:00|6562.8|6556.8|6549.8|6543.8|6564.9|6558.9|6549.3|6543.3|833
1665705600000|2022-10-14 00:00:00|6542.9|6532.9|6546.6|6540.6|6546.9|6540.9|6536.1|6530.1|123
1665705900000|2022-10-14 00:05:00|6546.4|6540.4|6537.9|6531.9|6547.6|6541.6|6537.1|6531.1|35
1665706200000|2022-10-14 00:10:00|6538.6|6532.6|6534.4|6528.4|6539.9|6533.9|6534.1|6528.1|33
1665706500000|2022-10-14 00:15:00|6533.6|6527.6|6531.8|6525.8|6536.4|6530.4|6529.3|6523.3|29
1665706800000|2022-10-14 00:20:00|6531.3|6525.3|6540.3|6534.3|6544.1|6538.1|6528.6|6522.6|28
1665707100000|2022-10-14 00:25:00|6540.6|6534.6|6546.1|6540.1|6546.6|6540.6|6540.6|6534.6|6
1665707400000|2022-10-14 00:30:00|6545.1|6539.1|6551.1|6545.1|6551.6|6545.6|6543.1|6537.1|21
1665707700000|2022-10-14 00:35:00|6551.6|6545.6|6552.1|6546.1|6555.6|6549.6|6551.6|6545.6|20
1665708000000|2022-10-14 00:40:00|6553.6|6547.6|6549.3|6543.3|6553.6|6547.6|6549.1|6543.1|0
1665708300000|2022-10-14 00:45:00|6550.6|6544.6|6553.5|6547.5|6553.5|6547.5|6548.1|6542.1|26
1665708600000|2022-10-14 00:50:00|6552.8|6546.8|6550.3|6544.3|6552.8|6546.8|6549|6543|3
1665708900000|2022-10-14 00:55:00|6550.5|6544.5|6544.5|6538.5|6550.5|6544.5|6544|6538|22
1665709200000|2022-10-14 01:00:00|6540.3|6534.3|6536|6530|6543|6537|6529.5|6523.5|156
1665709500000|2022-10-14 01:05:00|6534.8|6528.8|6536.5|6530.5|6538|6532|6532.3|6526.3|33
1665709800000|2022-10-14 01:10:00|6536.8|6530.8|6541.3|6535.3|6545.3|6539.3|6535.8|6529.8|27
1665710100000|2022-10-14 01:15:00|6541.5|6535.5|6552.5|6546.5|6553|6547|6540.8|6534.8|33
1665710400000|2022-10-14 01:20:00|6552|6546|6556.5|6550.5|6556.5|6550.5|6552|6546|8
1665710700000|2022-10-14 01:25:00|6557|6551|6555.7|6549.7|6564|6558|6552.3|6546.3|33
1665711000000|2022-10-14 01:30:00|6556.5|6550.5|6560|6554|6561.5|6555.5|6556|6550|22
1665711300000|2022-10-14 01:35:00|6559.5|6553.5|6552.2|6546.2|6560.2|6554.2|6549.2|6543.2|29
1665711600000|2022-10-14 01:40:00|6550.7|6544.7|6569.2|6563.2|6571.4|6565.4|6550.5|6544.5|44
1665711900000|2022-10-14 01:45:00|6568.7|6562.7|6584.4|6578.4|6586.4|6580.4|6567.2|6561.2|32
1665712200000|2022-10-14 01:50:00|6588.2|6582.2|6590.9|6584.9|6596.4|6590.4|6582.7|6576.7|77
1665712500000|2022-10-14 01:55:00|6590.2|6584.2|6588.6|6582.6|6590.9|6584.9|6583.1|6577.1|49
1665712800000|2022-10-14 02:00:00|6589.4|6583.4|6595.1|6589.1|6597.1|6591.1|6584.9|6578.9|33
1665713100000|2022-10-14 02:05:00|6595.4|6589.4|6590.6|6584.6|6602.9|6596.9|6588.9|6582.9|60
1665713400000|2022-10-14 02:10:00|6591.1|6585.1|6595.9|6589.9|6598.9|6592.9|6590.6|6584.6|18
1665713700000|2022-10-14 02:15:00|6595.7|6589.7|6586.4|6580.4|6595.7|6589.7|6585.6|6579.6|28
1665714000000|2022-10-14 02:20:00|6585.7|6579.7|6573.4|6567.4|6585.9|6579.9|6570.6|6564.6|59
1665714300000|2022-10-14 02:25:00|6574.4|6568.4|6576.1|6570.1|6578.1|6572.1|6573.2|6567.2|10
1665714600000|2022-10-14 02:30:00|6575.9|6569.9|6590.6|6584.6|6590.6|6584.6|6575.6|6569.6|61
1665714900000|2022-10-14 02:35:00|6590.4|6584.4|6590.1|6584.1|6599.4|6593.4|6589.1|6583.1|17
1665715200000|2022-10-14 02:40:00|6591.6|6585.6|6589.6|6583.6|6595.9|6589.9|6589.4|6583.4|8
1665715500000|2022-10-14 02:45:00|6589.4|6583.4|6586.9|6580.9|6591.4|6585.4|6584.1|6578.1|59
1665715800000|2022-10-14 02:50:00|6587.1|6581.1|6576.8|6570.8|6590.4|6584.4|6576.1|6570.1|14
1665716100000|2022-10-14 02:55:00|6577.1|6571.1|6573.9|6567.9|6583.6|6577.6|6573.1|6567.1|21
1665716400000|2022-10-14 03:00:00|6573.8|6567.8|6576.3|6570.3|6577.6|6571.6|6565.9|6559.9|40
1665716700000|2022-10-14 03:05:00|6576.1|6570.1|6573.8|6567.8|6577.8|6571.8|6571.3|6565.3|9
1665717000000|2022-10-14 03:10:00|6573.3|6567.3|6577.3|6571.3|6577.3|6571.3|6569.8|6563.8|12
1665717300000|2022-10-14 03:15:00|6577.1|6571.1|6574.8|6568.8|6578.3|6572.3|6574.6|6568.6|21
1665717600000|2022-10-14 03:20:00|6575.1|6569.1|6571.8|6565.8|6580.8|6574.8|6569.3|6563.3|18
1665717900000|2022-10-14 03:25:00|6572.8|6566.8|6574.3|6568.3|6574.8|6568.8|6569.1|6563.1|4
1665718200000|2022-10-14 03:30:00|6574.8|6568.8|6576.1|6570.1|6577.3|6571.3|6572.8|6566.8|5
1665718500000|2022-10-14 03:35:00|6575.8|6569.8|6575.3|6569.3|6575.8|6569.8|6571.3|6565.3|2
1665718800000|2022-10-14 03:40:00|6574.3|6568.3|6577|6571|6578.3|6572.3|6574|6568|3
1665719100000|2022-10-14 03:45:00|6577.8|6571.8|6576.3|6570.3|6578.3|6572.3|6574.5|6568.5|4
1665719400000|2022-10-14 03:50:00|6575.8|6569.8|6568|6562|6576.3|6570.3|6568|6562|3
1665719700000|2022-10-14 03:55:00|6564.8|6558.8|6567.8|6561.8|6569|6563|6561.3|6555.3|7
1665720000000|2022-10-14 04:00:00|6568.5|6562.5|6569.5|6563.5|6570.3|6564.3|6568.3|6562.3|1
1665720300000|2022-10-14 04:05:00|6567.8|6561.8|6572.5|6566.5|6573.8|6567.8|6567.8|6561.8|4
1665720600000|2022-10-14 04:10:00|6572.3|6566.3|6575|6569|6576.3|6570.3|6572.3|6566.3|3
1665720900000|2022-10-14 04:15:00|6574.8|6568.8|6579.5|6573.5|6579.5|6573.5|6574|6568|11
1665721200000|2022-10-14 04:20:00|6579.2|6573.2|6584.7|6578.7|6585.2|6579.2|6579.2|6573.2|12
1665721500000|2022-10-14 04:25:00|6585.7|6579.7|6582|6576|6588.4|6582.4|6581.7|6575.7|16
1665721800000|2022-10-14 04:30:00|6582.5|6576.5|6581.2|6575.2|6586.5|6580.5|6579.5|6573.5|19
1665722100000|2022-10-14 04:35:00|6581.5|6575.5|6582.2|6576.2|6583|6577|6581|6575|1
1665722400000|2022-10-14 04:40:00|6582.4|6576.4|6579.7|6573.7|6584|6578|6579.4|6573.4|2
1665722700000|2022-10-14 04:45:00|6580.2|6574.2|6582|6576|6582.2|6576.2|6580|6574|6
1665723000000|2022-10-14 04:50:00|6582.5|6576.5|6581.9|6575.9|6582.7|6576.7|6579.5|6573.5|0
1665723300000|2022-10-14 04:55:00|6582.2|6576.2|6580.7|6574.7|6582.2|6576.2|6579.9|6573.9|0
1665723600000|2022-10-14 05:00:00|6581.7|6575.7|6580.4|6574.4|6583.2|6577.2|6579.9|6573.9|3
1665723900000|2022-10-14 05:05:00|6580.7|6574.7|6581.2|6575.2|6581.7|6575.7|6580.7|6574.7|0
1665724200000|2022-10-14 05:10:00|6581.7|6575.7|6585.1|6579.1|6587.9|6581.9|6581.7|6575.7|15
1665724500000|2022-10-14 05:15:00|6585.4|6579.4|6586.6|6580.6|6587.9|6581.9|6585.4|6579.4|0
1665724800000|2022-10-14 05:20:00|6586.1|6580.1|6587.6|6581.6|6587.9|6581.9|6583.1|6577.1|10
1665725100000|2022-10-14 05:25:00|6587.4|6581.4|6587.9|6581.9|6588.1|6582.1|6583.4|6577.4|10
1665725400000|2022-10-14 05:30:00|6588.4|6582.4|6606.4|6600.4|6606.4|6600.4|6587.1|6581.1|70
1665725700000|2022-10-14 05:35:00|6607.6|6601.6|6610.8|6604.8|6611.4|6605.4|6606.4|6600.4|64
1665726000000|2022-10-14 05:40:00|6611.3|6605.3|6613.1|6607.1|6620.8|6614.8|6609.8|6603.8|43
1665726300000|2022-10-14 05:45:00|6612.9|6606.9|6612.9|6606.9|6616.4|6610.4|6611.1|6605.1|8
1665726600000|2022-10-14 05:50:00|6612.6|6606.6|6609.1|6603.1|6612.9|6606.9|6606.8|6600.8|15
1665726900000|2022-10-14 05:55:00|6608.3|6602.3|6604.6|6598.6|6608.8|6602.8|6603.8|6597.8|7
1665727200000|2022-10-14 06:00:00|6604.3|6598.3|6604.3|6598.3|6606.3|6600.3|6600.6|6594.6|16
1665727500000|2022-10-14 06:05:00|6604.6|6598.6|6607.3|6601.3|6609.8|6603.8|6602.3|6596.3|6
1665727800000|2022-10-14 06:10:00|6607.6|6601.6|6606.6|6600.6|6610.6|6604.6|6605.8|6599.8|15
1665728100000|2022-10-14 06:15:00|6607.1|6601.1|6610.6|6604.6|6611.1|6605.1|6604.8|6598.8|34
1665728400000|2022-10-14 06:20:00|6611.1|6605.1|6608.5|6602.5|6611.1|6605.1|6607.1|6601.1|18
1665728700000|2022-10-14 06:25:00|6608.8|6602.8|6610|6604|6611|6605|6608.3|6602.3|13
1665729000000|2022-10-14 06:30:00|6609.8|6603.8|6610|6604|6611|6605|6607.5|6601.5|40
1665729300000|2022-10-14 06:35:00|6609.8|6603.8|6609.5|6603.5|6611.6|6605.6|6608.3|6602.3|42
1665729600000|2022-10-14 06:40:00|6609.3|6603.3|6615.2|6609.2|6616.2|6610.2|6608.8|6602.8|42
1665729900000|2022-10-14 06:45:00|6615|6609|6612.5|6606.5|6615.5|6609.5|6611.7|6605.7|32
1665730200000|2022-10-14 06:50:00|6613|6607|6613.2|6607.2|6614.4|6608.4|6608.5|6602.5|21
1665730500000|2022-10-14 06:55:00|6613.9|6607.9|6614.4|6608.4|6617.7|6611.7|6611.7|6605.7|90
1665730800000|2022-10-14 07:00:00|6614.2|6608.2|6610.9|6604.9|6615.9|6609.9|6610.9|6604.9|117
1665731100000|2022-10-14 07:05:00|6611.4|6605.4|6617.7|6611.7|6617.9|6611.9|6611.2|6605.2|37
1665731400000|2022-10-14 07:10:00|6617.4|6611.4|6620.6|6614.6|6623.4|6617.4|6615.4|6609.4|94
1665731700000|2022-10-14 07:15:00|6621.1|6615.1|6626.4|6620.4|6628.6|6622.6|6620.4|6614.4|112
1665732000000|2022-10-14 07:20:00|6626.9|6620.9|6616.1|6610.1|6628.4|6622.4|6616.1|6610.1|80
1665732300000|2022-10-14 07:25:00|6616.4|6610.4|6607.1|6601.1|6616.4|6610.4|6603.1|6597.1|48
1665732600000|2022-10-14 07:30:00|6606.8|6600.8|6597.1|6591.1|6607.8|6601.8|6593.1|6587.1|44
1665732900000|2022-10-14 07:35:00|6597.6|6591.6|6596.6|6590.6|6600.1|6594.1|6593.1|6587.1|34
1665733200000|2022-10-14 07:40:00|6597.1|6591.1|6610.9|6604.9|6611.4|6605.4|6596.3|6590.3|32
1665733500000|2022-10-14 07:45:00|6610.6|6604.6|6612.4|6606.4|6612.9|6606.9|6608.4|6602.4|91
1665733800000|2022-10-14 07:50:00|6611.9|6605.9|6608.1|6602.1|6613.1|6607.1|6604.4|6598.4|31
1665734100000|2022-10-14 07:55:00|6607.9|6601.9|6618.1|6612.1|6618.1|6612.1|6605.4|6599.4|19
1665734400000|2022-10-14 08:00:00|6617.6|6611.6|6611.9|6605.9|6617.6|6611.6|6610.9|6604.9|5
1665734700000|2022-10-14 08:05:00|6612.1|6606.1|6608.1|6602.1|6613.4|6607.4|6607.1|6601.1|82
1665735000000|2022-10-14 08:10:00|6608.3|6602.3|6598.8|6592.8|6610.3|6604.3|6597.3|6591.3|39
1665735300000|2022-10-14 08:15:00|6598.3|6592.3|6586.8|6580.8|6599.5|6593.5|6586.3|6580.3|59
1665735600000|2022-10-14 08:20:00|6586.5|6580.5|6584|6578|6586.5|6580.5|6579.5|6573.5|31
1665735900000|2022-10-14 08:25:00|6584.2|6578.2|6578.5|6572.5|6585.2|6579.2|6576.5|6570.5|44
1665736200000|2022-10-14 08:30:00|6578.8|6572.8|6582.5|6576.5|6584.8|6578.8|6572.5|6566.5|24
1665736500000|2022-10-14 08:35:00|6582.2|6576.2|6578|6572|6582.5|6576.5|6575.3|6569.3|10
1665736800000|2022-10-14 08:40:00|6578.3|6572.3|6577.8|6571.8|6580.8|6574.8|6577.8|6571.8|9
1665737100000|2022-10-14 08:45:00|6577.5|6571.5|6574.6|6568.6|6578.8|6572.8|6574.6|6568.6|14
1665737400000|2022-10-14 08:50:00|6574.3|6568.3|6567.8|6561.8|6576|6570|6565.8|6559.8|45
1665737700000|2022-10-14 08:55:00|6567.5|6561.5|6564.3|6558.3|6567.5|6561.5|6556.8|6550.8|79
1665738000000|2022-10-14 09:00:00|6563.8|6557.8|6564|6558|6566|6560|6559.3|6553.3|9
1665738300000|2022-10-14 09:05:00|6563.8|6557.8|6583.2|6577.2|6584.2|6578.2|6563.8|6557.8|13
1665738600000|2022-10-14 09:10:00|6584|6578|6577.7|6571.7|6584|6578|6573.2|6567.2|66
1665738900000|2022-10-14 09:15:00|6578|6572|6571|6565|6580.2|6574.2|6571|6565|49
1665739200000|2022-10-14 09:20:00|6571.3|6565.3|6573.7|6567.7|6575|6569|6569|6563|35
1665739500000|2022-10-14 09:25:00|6573.5|6567.5|6561.2|6555.2|6574.5|6568.5|6561.2|6555.2|14
1665739800000|2022-10-14 09:30:00|6560.2|6554.2|6564.2|6558.2|6570.2|6564.2|6560.2|6554.2|18
1665740100000|2022-10-14 09:35:00|6564.5|6558.5|6566|6560|6566.2|6560.2|6559|6553|14
1665740400000|2022-10-14 09:40:00|6566.2|6560.2|6559|6553|6566.5|6560.5|6558.7|6552.7|22
1665740700000|2022-10-14 09:45:00|6558.7|6552.7|6558.7|6552.7|6565.2|6559.2|6555.5|6549.5|39
1665741000000|2022-10-14 09:50:00|6558.5|6552.5|6558.2|6552.2|6562.2|6556.2|6555.4|6549.4|28
1665741300000|2022-10-14 09:55:00|6558.5|6552.5|6565.3|6559.3|6567.2|6561.2|6556.2|6550.2|30
1665741600000|2022-10-14 10:00:00|6566.2|6560.2|6573|6567|6573|6567|6565|6559|13
1665741900000|2022-10-14 10:05:00|6572.7|6566.7|6571.7|6565.7|6576|6570|6570.7|6564.7|23
1665742200000|2022-10-14 10:10:00|6571.5|6565.5|6568.5|6562.5|6571.7|6565.7|6565.2|6559.2|15
1665742500000|2022-10-14 10:15:00|6568.7|6562.7|6568|6562|6572.5|6566.5|6564.7|6558.7|11
1665742800000|2022-10-14 10:20:00|6569.7|6563.7|6576|6570|6576|6570|6568.2|6562.2|22
1665743100000|2022-10-14 10:25:00|6576.4|6570.4|6586.4|6580.4|6587.9|6581.9|6575.2|6569.2|53
1665743400000|2022-10-14 10:30:00|6586.9|6580.9|6581.1|6575.1|6587.4|6581.4|6578.4|6572.4|20
1665743700000|2022-10-14 10:35:00|6580.9|6574.9|6577.9|6571.9|6580.9|6574.9|6575.2|6569.2|18
1665744000000|2022-10-14 10:40:00|6576.9|6570.9|6570.2|6564.2|6577.9|6571.9|6568.7|6562.7|13
1665744300000|2022-10-14 10:45:00|6569.9|6563.9|6568.7|6562.7|6570.2|6564.2|6565.4|6559.4|12
1665744600000|2022-10-14 10:50:00|6568.9|6562.9|6567.2|6561.2|6571.6|6565.6|6565.7|6559.7|10
1665744900000|2022-10-14 10:55:00|6567.4|6561.4|6566.7|6560.7|6569.4|6563.4|6565.7|6559.7|5
1665745200000|2022-10-14 11:00:00|6566.2|6560.2|6568.7|6562.7|6572.7|6566.7|6565.2|6559.2|16
1665745500000|2022-10-14 11:05:00|6568.9|6562.9|6559.4|6553.4|6569.9|6563.9|6559.1|6553.1|40
1665745800000|2022-10-14 11:10:00|6559.9|6553.9|6572.6|6566.6|6574.9|6568.9|6559.6|6553.6|45
1665746100000|2022-10-14 11:15:00|6572.9|6566.9|6569.8|6563.8|6577.8|6571.8|6569.1|6563.1|18
1665746400000|2022-10-14 11:20:00|6570.6|6564.6|6571.1|6565.1|6572.6|6566.6|6566.3|6560.3|80
1665746700000|2022-10-14 11:25:00|6570.8|6564.8|6569.1|6563.1|6571.6|6565.6|6568.8|6562.8|7
1665747000000|2022-10-14 11:30:00|6568.8|6562.8|6570.6|6564.6|6572.6|6566.6|6565.6|6559.6|22
1665747300000|2022-10-14 11:35:00|6569.6|6563.6|6562.6|6556.6|6570.3|6564.3|6560.6|6554.6|18
1665747600000|2022-10-14 11:40:00|6562.8|6556.8|6557.8|6551.8|6563.3|6557.3|6554.5|6548.5|31
1665747900000|2022-10-14 11:45:00|6558.1|6552.1|6553.3|6547.3|6560.3|6554.3|6551.1|6545.1|22
1665748200000|2022-10-14 11:50:00|6552.3|6546.3|6538.1|6532.1|6553.8|6547.8|6536.5|6530.5|76
1665748500000|2022-10-14 11:55:00|6537.8|6531.8|6542.3|6536.3|6548.6|6542.6|6537.8|6531.8|32
1665748800000|2022-10-14 12:00:00|6542.6|6536.6|6535|6529|6543.3|6537.3|6532.1|6526.1|88
1665749100000|2022-10-14 12:05:00|6535.3|6529.3|6538.6|6532.6|6539.3|6533.3|6535.3|6529.3|13
1665749400000|2022-10-14 12:10:00|6539.3|6533.3|6545.5|6539.5|6546.5|6540.5|6539.3|6533.3|54
1665749700000|2022-10-14 12:15:00|6545.3|6539.3|6547.5|6541.5|6548.5|6542.5|6538.8|6532.8|72
1665750000000|2022-10-14 12:20:00|6547.8|6541.8|6539|6533|6552.5|6546.5|6538.8|6532.8|61
1665750300000|2022-10-14 12:25:00|6538.5|6532.5|6551.6|6541.6|6551.8|6541.8|6530.3|6524.3|109
1665750600000|2022-10-14 12:30:00|6548.6|6542.6|6535.5|6529.5|6548.6|6542.6|6530.7|6524.7|84
1665750900000|2022-10-14 12:35:00|6536|6530|6537.2|6531.2|6537.3|6531.3|6529|6523|139
1665751200000|2022-10-14 12:40:00|6537|6531|6537.2|6527.2|6544.2|6538.2|6530|6524|151
1665754200000|2022-10-14 13:30:00|6531.2|6525.2|6540.2|6534.2|6560.9|6554.9|6526.4|6520.4|719
1665754500000|2022-10-14 13:35:00|6539.9|6533.9|6569.9|6563.9|6570.7|6564.7|6531.7|6525.7|532
1665754800000|2022-10-14 13:40:00|6570.2|6564.2|6545.6|6539.6|6573.7|6567.7|6544.9|6538.9|375
1665755100000|2022-10-14 13:45:00|6545.1|6539.1|6551.2|6545.2|6557.9|6551.9|6540.5|6534.5|508
1665755400000|2022-10-14 13:50:00|6550.9|6544.9|6532.4|6526.4|6561.1|6555.1|6528.7|6522.7|369
1665755700000|2022-10-14 13:55:00|6532.7|6526.7|6521.9|6515.9|6535.6|6529.6|6521.6|6515.6|304
1665756000000|2022-10-14 14:00:00|6521.6|6515.6|6501|6495|6522.2|6516.2|6482.7|6476.7|908
1665756300000|2022-10-14 14:05:00|6501.2|6495.2|6497.7|6491.7|6505.7|6499.7|6491.4|6485.4|272
1665756600000|2022-10-14 14:10:00|6497.2|6491.2|6475.9|6469.9|6498.2|6492.2|6475.9|6469.9|581
1665756900000|2022-10-14 14:15:00|6475.7|6469.7|6487.7|6481.7|6490.7|6484.7|6474.2|6468.2|348
1665757200000|2022-10-14 14:20:00|6487.9|6481.9|6476.7|6470.7|6490.2|6484.2|6472.7|6466.7|332
1665757500000|2022-10-14 14:25:00|6476.9|6470.9|6486.2|6480.2|6489.2|6483.2|6475.4|6469.4|281
1665757800000|2022-10-14 14:30:00|6485.9|6479.9|6494.1|6488.1|6498.6|6492.6|6481.4|6475.4|467
1665758100000|2022-10-14 14:35:00|6494.6|6488.6|6484.4|6478.4|6497.1|6491.1|6483.1|6477.1|226
1665758400000|2022-10-14 14:40:00|6483.6|6477.6|6463.7|6457.7|6489.6|6483.6|6462.4|6456.4|389
1665758700000|2022-10-14 14:45:00|6464.2|6458.2|6462.4|6456.4|6467.6|6461.6|6457.9|6451.9|406
1665759000000|2022-10-14 14:50:00|6462.7|6456.7|6473.4|6467.4|6473.4|6467.4|6460.2|6454.2|342
1665759300000|2022-10-14 14:55:00|6472.9|6466.9|6474.2|6468.2|6483.2|6477.2|6469.7|6463.7|285
1665759600000|2022-10-14 15:00:00|6474.5|6468.5|6472.2|6466.2|6482.9|6476.9|6468|6462|336
1665759900000|2022-10-14 15:05:00|6473|6467|6481.4|6475.4|6500.2|6494.2|6472|6466|359
1665760200000|2022-10-14 15:10:00|6481.2|6475.2|6486.5|6480.5|6490.7|6484.7|6479.6|6473.6|358
1665760500000|2022-10-14 15:15:00|6486.2|6480.2|6494.4|6488.4|6494.4|6488.4|6481.4|6475.4|182
1665760800000|2022-10-14 15:20:00|6493.4|6487.4|6470.2|6464.2|6493.7|6487.7|6469.9|6463.9|274
1665761100000|2022-10-14 15:25:00|6469.7|6463.7|6485.2|6479.2|6487.7|6481.7|6469.4|6463.4|243
1665761400000|2022-10-14 15:30:00|6484.7|6478.7|6479.2|6473.2|6484.7|6478.7|6475.2|6469.2|264
1665761700000|2022-10-14 15:35:00|6478.7|6472.7|6478.7|6472.7|6484.7|6478.7|6470.7|6464.7|222
1665762000000|2022-10-14 15:40:00|6478.4|6472.4|6482.7|6476.7|6483.9|6477.9|6474.7|6468.7|243
1665762300000|2022-10-14 15:45:00|6482.4|6476.4|6470.7|6464.7|6484.9|6478.9|6469.2|6463.2|223
1665762600000|2022-10-14 15:50:00|6470.6|6464.6|6468.9|6462.9|6473.7|6467.7|6466.6|6460.6|170
1665762900000|2022-10-14 15:55:00|6469.4|6463.4|6478.1|6472.1|6480.6|6474.6|6466.6|6460.6|155
1665763200000|2022-10-14 16:00:00|6477.4|6471.4|6488.2|6482.2|6492.1|6486.1|6475.6|6469.6|295
1665763500000|2022-10-14 16:05:00|6487.9|6481.9|6471.9|6465.9|6493.9|6487.9|6468.6|6462.6|311
1665763800000|2022-10-14 16:10:00|6472.1|6466.1|6461.6|6455.6|6474.6|6468.6|6460.1|6454.1|276
1665764100000|2022-10-14 16:15:00|6461.4|6455.4|6455.9|6449.9|6462.1|6456.1|6445.4|6439.4|333
1665764400000|2022-10-14 16:20:00|6456.9|6450.9|6455.9|6449.9|6460.2|6454.2|6452.7|6446.7|142
1665764700000|2022-10-14 16:25:00|6456.7|6450.7|6459.4|6453.4|6462.1|6456.1|6449.4|6443.4|222
1665765000000|2022-10-14 16:30:00|6460.1|6454.1|6459.9|6453.9|6463.6|6457.6|6455.7|6449.7|139
1665765300000|2022-10-14 16:35:00|6458.6|6452.6|6466.4|6460.4|6467.4|6461.4|6458.6|6452.6|154
1665765600000|2022-10-14 16:40:00|6465.9|6459.9|6456.6|6450.6|6466.1|6460.1|6454.9|6448.9|194
1665765900000|2022-10-14 16:45:00|6456.4|6450.4|6449.6|6443.6|6457.6|6451.6|6448.8|6442.8|242
1665766200000|2022-10-14 16:50:00|6449.8|6443.8|6454.6|6448.6|6455.8|6449.8|6447.8|6441.8|232
1665766500000|2022-10-14 16:55:00|6454.8|6448.8|6454.1|6448.1|6455.1|6449.1|6451.1|6445.1|124
1665766800000|2022-10-14 17:00:00|6453.1|6447.1|6449.6|6443.6|6453.1|6447.1|6448.1|6442.1|140
1665767100000|2022-10-14 17:05:00|6449.1|6443.1|6446.6|6440.6|6449.6|6443.6|6444.6|6438.6|215
1665767400000|2022-10-14 17:10:00|6446.1|6440.1|6437.1|6431.1|6447.6|6441.6|6437.1|6431.1|333
1665767700000|2022-10-14 17:15:00|6437.3|6431.3|6444.6|6438.6|6444.6|6438.6|6437.3|6431.3|183
1665768000000|2022-10-14 17:20:00|6445.6|6439.6|6452.4|6446.4|6452.6|6446.6|6443.9|6437.9|389
1665768300000|2022-10-14 17:25:00|6452.1|6446.1|6452.1|6446.1|6456.9|6450.9|6449.6|6443.6|225
1665768600000|2022-10-14 17:30:00|6451.9|6445.9|6447|6441|6456.4|6450.4|6446.7|6440.7|513
1665768900000|2022-10-14 17:35:00|6446.5|6440.5|6442.7|6436.7|6447.4|6441.4|6441.7|6435.7|338
1665769200000|2022-10-14 17:40:00|6441.7|6435.7|6437|6431|6446|6440|6436.7|6430.7|365
1665769500000|2022-10-14 17:45:00|6436.7|6430.7|6438.9|6432.9|6440.4|6434.4|6430.7|6424.7|391
1665769800000|2022-10-14 17:50:00|6438.7|6432.7|6436.9|6430.9|6439.6|6433.6|6432.9|6426.9|184
1665770100000|2022-10-14 17:55:00|6437.1|6431.1|6433.8|6427.8|6438.1|6432.1|6431.7|6425.7|300
1665770400000|2022-10-14 18:00:00|6434.1|6428.1|6431.4|6425.4|6435.8|6429.8|6428.4|6422.4|325
1665770700000|2022-10-14 18:05:00|6431.6|6425.6|6440.8|6434.8|6445|6439|6418.1|6412.1|546
1665771000000|2022-10-14 18:10:00|6440.3|6434.3|6446.6|6440.6|6447.1|6441.1|6434.1|6428.1|945
1665771300000|2022-10-14 18:15:00|6446.3|6440.3|6450|6440|6456.5|6450.5|6436.1|6430.1|603
1665964800000|2022-10-17 00:00:00|6440.6|6434.6|6458.3|6452.3|6463.2|6457.2|6437|6431|241
1665965100000|2022-10-17 00:05:00|6458.5|6452.5|6463.8|6457.8|6472.6|6466.6|6458.3|6452.3|69
1665965400000|2022-10-17 00:10:00|6464.1|6458.1|6471.5|6465.5|6476.8|6470.8|6464.1|6458.1|81
1665965700000|2022-10-17 00:15:00|6470.9|6464.9|6461.8|6455.8|6471|6465|6461|6455|25
1665966000000|2022-10-17 00:20:00|6461.3|6455.3|6460|6454|6462.3|6456.3|6455.8|6449.8|21
1665966300000|2022-10-17 00:25:00|6459.8|6453.8|6459.3|6453.3|6461|6455|6453.5|6447.5|15
1665966600000|2022-10-17 00:30:00|6458.3|6452.3|6460.3|6454.3|6463.8|6457.8|6457.3|6451.3|22
1665966900000|2022-10-17 00:35:00|6458.8|6452.8|6458.8|6452.8|6465.6|6459.6|6458.3|6452.3|10
1665967200000|2022-10-17 00:40:00|6458.3|6452.3|6458.3|6452.3|6459.1|6453.1|6456.5|6450.5|3
1665967500000|2022-10-17 00:45:00|6459.3|6453.3|6457|6451|6459.3|6453.3|6453|6447|12
1665967800000|2022-10-17 00:50:00|6456.8|6450.8|6455.5|6449.5|6457|6451|6450.7|6444.7|32
1665968100000|2022-10-17 00:55:00|6455.7|6449.7|6457.5|6451.5|6458.2|6452.2|6452.7|6446.7|2
1665968400000|2022-10-17 01:00:00|6457.9|6451.9|6472.8|6466.8|6477.2|6471.2|6456.9|6450.9|74
1665968700000|2022-10-17 01:05:00|6471.3|6465.3|6470.7|6464.7|6474|6468|6463.3|6457.3|35
1665969000000|2022-10-17 01:10:00|6470.5|6464.5|6464.5|6458.5|6473.4|6467.4|6462.5|6456.5|14
1665969300000|2022-10-17 01:15:00|6464.7|6458.7|6477.5|6471.5|6478|6472|6462.5|6456.5|3
1665969600000|2022-10-17 01:20:00|6478.3|6472.3|6489.2|6483.2|6492.5|6486.5|6476.7|6470.7|44
1665969900000|2022-10-17 01:25:00|6489.7|6483.7|6489.2|6483.2|6491.2|6485.2|6485.4|6479.4|15
1665970200000|2022-10-17 01:30:00|6489.4|6483.4|6492.5|6486.5|6493.8|6487.8|6485.9|6479.9|20
1665970500000|2022-10-17 01:35:00|6492.2|6486.2|6496.1|6490.1|6498.3|6492.3|6486.1|6480.1|61
1665970800000|2022-10-17 01:40:00|6497.2|6491.2|6495.4|6489.4|6497.9|6491.9|6493.9|6487.9|14
1665971100000|2022-10-17 01:45:00|6494.7|6488.7|6482.1|6476.1|6495.9|6489.9|6474.4|6468.4|39
1665971400000|2022-10-17 01:50:00|6482.4|6476.4|6482.6|6476.6|6484.1|6478.1|6477.6|6471.6|6
1665971700000|2022-10-17 01:55:00|6483.1|6477.1|6480.6|6474.6|6484.6|6478.6|6479.9|6473.9|13
1665972000000|2022-10-17 02:00:00|6480.9|6474.9|6480.6|6474.6|6485.1|6479.1|6475.4|6469.4|19
1665972300000|2022-10-17 02:05:00|6480.2|6474.2|6483.9|6477.9|6485.2|6479.2|6475.6|6469.6|26
1665972600000|2022-10-17 02:10:00|6484.2|6478.2|6486.4|6480.4|6486.9|6480.9|6479.2|6473.2|23
1665972900000|2022-10-17 02:15:00|6487.6|6481.6|6484.9|6478.9|6488.9|6482.9|6484.9|6478.9|17
1665973200000|2022-10-17 02:20:00|6484.3|6478.3|6480.7|6474.7|6484.9|6478.9|6478.7|6472.7|12
1665973500000|2022-10-17 02:25:00|6480.9|6474.9|6479.6|6473.6|6480.9|6474.9|6478.9|6472.9|12
1665973800000|2022-10-17 02:30:00|6479.4|6473.4|6475.1|6469.1|6483.4|6477.4|6474.6|6468.6|60
1665974100000|2022-10-17 02:35:00|6474.9|6468.9|6473.4|6467.4|6475.1|6469.1|6464.9|6458.9|24
1665974400000|2022-10-17 02:40:00|6473.1|6467.1|6475.8|6469.8|6477.1|6471.1|6467.9|6461.9|17
1665974700000|2022-10-17 02:45:00|6475.6|6469.6|6448.1|6442.1|6475.6|6469.6|6447.3|6441.3|64
1665975000000|2022-10-17 02:50:00|6447.6|6441.6|6451.4|6445.4|6455.4|6449.4|6442.4|6436.4|36
1665975300000|2022-10-17 02:55:00|6450.4|6444.4|6457.4|6451.4|6458.9|6452.9|6448.7|6442.7|14
1665975600000|2022-10-17 03:00:00|6457.2|6451.2|6455.4|6449.4|6457.4|6451.4|6448.9|6442.9|5
1665975900000|2022-10-17 03:05:00|6455.1|6449.1|6450.4|6444.4|6456.4|6450.4|6448.9|6442.9|8
1665976200000|2022-10-17 03:10:00|6450.1|6444.1|6454.9|6448.9|6455.9|6449.9|6447.4|6441.4|16
1665976500000|2022-10-17 03:15:00|6455.4|6449.4|6438.4|6432.4|6461.9|6455.9|6437.4|6431.4|52
1665976800000|2022-10-17 03:20:00|6438.9|6432.9|6440.8|6434.8|6443.9|6437.9|6427.1|6421.1|116
1665977100000|2022-10-17 03:25:00|6441.8|6435.8|6440.1|6434.1|6447.3|6441.3|6438.3|6432.3|19
1665977400000|2022-10-17 03:30:00|6439.6|6433.6|6436.8|6430.8|6439.6|6433.6|6436.8|6430.8|1
1665977700000|2022-10-17 03:35:00|6435.6|6429.6|6436.1|6430.1|6436.7|6430.7|6433.1|6427.1|28
1665978000000|2022-10-17 03:40:00|6435.9|6429.9|6432.8|6426.8|6436.1|6430.1|6430.8|6424.8|5
1665978300000|2022-10-17 03:45:00|6434.3|6428.3|6435.6|6429.6|6436.9|6430.9|6431.1|6425.1|58
1665978600000|2022-10-17 03:50:00|6435.3|6429.3|6438.3|6432.3|6445.1|6439.1|6435.1|6429.1|17
1665978900000|2022-10-17 03:55:00|6437.8|6431.8|6436.8|6430.8|6438.8|6432.8|6434.8|6428.8|13
1665979200000|2022-10-17 04:00:00|6436.3|6430.3|6436.8|6430.8|6438.8|6432.8|6431.6|6425.6|2
1665979500000|2022-10-17 04:05:00|6436.3|6430.3|6435.3|6429.3|6436.8|6430.8|6431.6|6425.6|1
1665979800000|2022-10-17 04:10:00|6434.6|6428.6|6434.3|6428.3|6435.3|6429.3|6431.6|6425.6|8
1665980100000|2022-10-17 04:15:00|6432.6|6426.6|6436.3|6430.3|6437.3|6431.3|6432.6|6426.6|0
1665980400000|2022-10-17 04:20:00|6437.1|6431.1|6435|6429|6437.1|6431.1|6434.1|6428.1|1
1665980700000|2022-10-17 04:25:00|6435.5|6429.5|6438.5|6432.5|6438.5|6432.5|6435.5|6429.5|0
1665981000000|2022-10-17 04:30:00|6437.9|6431.9|6436|6430|6437.9|6431.9|6434.8|6428.8|1
1665981300000|2022-10-17 04:35:00|6436.3|6430.3|6436.5|6430.5|6437.3|6431.3|6435.5|6429.5|0
1665981600000|2022-10-17 04:40:00|6437|6431|6436.7|6430.7|6437.8|6431.8|6435.5|6429.5|2
1665981900000|2022-10-17 04:45:00|6436.5|6430.5|6433.9|6427.9|6437.7|6431.7|6429.7|6423.7|7
1665982200000|2022-10-17 04:50:00|6434.1|6428.1|6434.5|6428.5|6435.9|6429.9|6433.5|6427.5|1
1665982500000|2022-10-17 04:55:00|6434.2|6428.2|6434|6428|6435|6429|6433.2|6427.2|2
1665982800000|2022-10-17 05:00:00|6433.7|6427.7|6436.9|6430.9|6437.1|6431.1|6431.4|6425.4|10
1665983100000|2022-10-17 05:05:00|6436.7|6430.7|6435.5|6429.5|6437.2|6431.2|6434.4|6428.4|6
1665983400000|2022-10-17 05:10:00|6435.7|6429.7|6435.4|6429.4|6437.9|6431.9|6435.4|6429.4|7
1665983700000|2022-10-17 05:15:00|6435.9|6429.9|6437.5|6431.5|6438|6432|6433.2|6427.2|9
1665984000000|2022-10-17 05:20:00|6436.5|6430.5|6433.2|6427.2|6436.5|6430.5|6433.2|6427.2|3
1665984300000|2022-10-17 05:25:00|6433|6427|6436.2|6430.2|6436.5|6430.5|6432.5|6426.5|11
1665984600000|2022-10-17 05:30:00|6436.7|6430.7|6430|6424|6439.2|6433.2|6425.2|6419.2|84
1665984900000|2022-10-17 05:35:00|6429.7|6423.7|6433.5|6427.5|6434.2|6428.2|6426.2|6420.2|17
1665985200000|2022-10-17 05:40:00|6433.2|6427.2|6440.7|6434.7|6442.2|6436.2|6431.5|6425.5|6
1665985500000|2022-10-17 05:45:00|6440.9|6434.9|6439.2|6433.2|6441.2|6435.2|6434.1|6428.1|14
1665985800000|2022-10-17 05:50:00|6439.6|6433.6|6442.2|6436.2|6442.7|6436.7|6435.7|6429.7|9
1665986100000|2022-10-17 05:55:00|6442.7|6436.7|6434.4|6428.4|6442.7|6436.7|6434.4|6428.4|28
1665986400000|2022-10-17 06:00:00|6434.2|6428.2|6433.9|6427.9|6440.9|6434.9|6430.9|6424.9|49
1665986700000|2022-10-17 06:05:00|6433.4|6427.4|6435.6|6429.6|6439.4|6433.4|6433.4|6427.4|6
1665987000000|2022-10-17 06:10:00|6435.4|6429.4|6445.1|6439.1|6445.1|6439.1|6429.9|6423.9|18
1665987300000|2022-10-17 06:15:00|6445.4|6439.4|6451.8|6445.8|6451.8|6445.8|6441.9|6435.9|11
1665987600000|2022-10-17 06:20:00|6451.1|6445.1|6448.3|6442.3|6453.3|6447.3|6445.8|6439.8|4
1665987900000|2022-10-17 06:25:00|6448.6|6442.6|6449.9|6443.9|6452.3|6446.3|6447.8|6441.8|2
1665988200000|2022-10-17 06:30:00|6450.1|6444.1|6442.3|6436.3|6450.1|6444.1|6439.3|6433.3|8
1665988500000|2022-10-17 06:35:00|6442.1|6436.1|6443.6|6437.6|6444.9|6438.9|6440.2|6434.2|12
1665988800000|2022-10-17 06:40:00|6443.3|6437.3|6456.1|6450.1|6457.6|6451.6|6440.5|6434.5|30
1665989100000|2022-10-17 06:45:00|6455.9|6449.9|6459.4|6453.4|6459.6|6453.6|6449.1|6443.1|47
1665989400000|2022-10-17 06:50:00|6459.1|6453.1|6453.6|6447.6|6459.1|6453.1|6448.6|6442.6|26
1665989700000|2022-10-17 06:55:00|6454.1|6448.1|6455.6|6449.6|6457.9|6451.9|6452.4|6446.4|9
1665990000000|2022-10-17 07:00:00|6456.1|6450.1|6468.6|6462.6|6468.6|6462.6|6454.9|6448.9|61
1665990300000|2022-10-17 07:05:00|6467.6|6461.6|6469|6463|6475.3|6469.3|6463.1|6457.1|41
1665990600000|2022-10-17 07:10:00|6469.3|6463.3|6462.8|6456.8|6472|6466|6462.8|6456.8|16
1665990900000|2022-10-17 07:15:00|6463.3|6457.3|6455.5|6449.5|6468.5|6462.5|6455.5|6449.5|12
1665991200000|2022-10-17 07:20:00|6456|6450|6443.6|6437.6|6456.3|6450.3|6442.6|6436.6|55
1665991500000|2022-10-17 07:25:00|6444.6|6438.6|6451.3|6445.3|6451.8|6445.8|6444.6|6438.6|15
1665991800000|2022-10-17 07:30:00|6451|6445|6447|6441|6454|6448|6445|6439|16
1665992100000|2022-10-17 07:35:00|6447.2|6441.2|6444.1|6438.1|6449.7|6443.7|6443.6|6437.6|11
1665992400000|2022-10-17 07:40:00|6444.8|6438.8|6456.2|6450.2|6459.7|6453.7|6444.3|6438.3|30
1665992700000|2022-10-17 07:45:00|6456.8|6450.8|6461.8|6455.8|6461.8|6455.8|6455.2|6449.2|43
1665993000000|2022-10-17 07:50:00|6461.5|6455.5|6468.7|6462.7|6470|6464|6460.7|6454.7|51
1665993300000|2022-10-17 07:55:00|6470|6464|6458.9|6452.9|6472.2|6466.2|6457.4|6451.4|31
1665993600000|2022-10-17 08:00:00|6458.4|6452.4|6470.4|6464.4|6471.7|6465.7|6457.4|6451.4|22
1665993900000|2022-10-17 08:05:00|6470.2|6464.2|6469.7|6463.7|6470.2|6464.2|6460.7|6454.7|14
1665994200000|2022-10-17 08:10:00|6469.9|6463.9|6472.4|6466.4|6475.4|6469.4|6467.9|6461.9|60
1665994500000|2022-10-17 08:15:00|6472.1|6466.1|6473.3|6467.3|6473.8|6467.8|6466.6|6460.6|30
1665994800000|2022-10-17 08:20:00|6473.1|6467.1|6474.8|6468.8|6488.8|6482.8|6473.1|6467.1|83
1665995100000|2022-10-17 08:25:00|6474.6|6468.6|6458.7|6452.7|6474.6|6468.6|6456.9|6450.9|77
1665995400000|2022-10-17 08:30:00|6458.9|6452.9|6456.4|6450.4|6460.9|6454.9|6456.4|6450.4|22
1665995700000|2022-10-17 08:35:00|6454.9|6448.9|6467.1|6461.1|6468.3|6462.3|6453.4|6447.4|17
1665996000000|2022-10-17 08:40:00|6466.8|6460.8|6463.7|6457.7|6470.1|6464.1|6459.2|6453.2|41
1665996300000|2022-10-17 08:45:00|6463.4|6457.4|6460.4|6454.4|6463.4|6457.4|6456.2|6450.2|47
1665996600000|2022-10-17 08:50:00|6461.2|6455.2|6461.1|6455.1|6465.4|6459.4|6457.9|6451.9|20
1665996900000|2022-10-17 08:55:00|6461.4|6455.4|6471.9|6465.9|6473.6|6467.6|6461.4|6455.4|6
1665997200000|2022-10-17 09:00:00|6472.1|6466.1|6471.8|6465.8|6477.4|6471.4|6470.5|6464.5|9
1665997500000|2022-10-17 09:05:00|6472|6466|6471.7|6465.7|6475.2|6469.2|6468.2|6462.2|12
1665997800000|2022-10-17 09:10:00|6471.5|6465.5|6470|6464|6474.5|6468.5|6468.2|6462.2|22
1665998100000|2022-10-17 09:15:00|6470.5|6464.5|6474.7|6468.7|6475.7|6469.7|6465|6459|20
1665998400000|2022-10-17 09:20:00|6474.9|6468.9|6482.2|6476.2|6485.2|6479.2|6474.9|6468.9|23
1665998700000|2022-10-17 09:25:00|6481.9|6475.9|6482.8|6476.8|6487.9|6481.9|6477.2|6471.2|24
1665999000000|2022-10-17 09:30:00|6482.5|6476.5|6484.2|6478.2|6488.4|6482.4|6480|6474|50
1665999300000|2022-10-17 09:35:00|6484|6478|6492.4|6486.4|6493.7|6487.7|6482.2|6476.2|22
1665999600000|2022-10-17 09:40:00|6491.4|6485.4|6486.2|6480.2|6494.1|6488.1|6485.2|6479.2|31
1665999900000|2022-10-17 09:45:00|6485.6|6479.6|6496.1|6490.1|6496.6|6490.6|6485.6|6479.6|32
1666000200000|2022-10-17 09:50:00|6496.6|6490.6|6495|6489|6497.5|6491.5|6491.1|6485.1|55
1666000500000|2022-10-17 09:55:00|6494.2|6488.2|6494.2|6488.2|6498|6492|6493.7|6487.7|87
1666000800000|2022-10-17 10:00:00|6494.7|6488.7|6493.1|6487.1|6494.7|6488.7|6486.5|6480.5|29
1666001100000|2022-10-17 10:05:00|6493.4|6487.4|6493.9|6487.9|6496.1|6490.1|6492.1|6486.1|32
1666001400000|2022-10-17 10:10:00|6494.4|6488.4|6498|6492|6510.1|6504.1|6494.4|6488.4|27
1666001700000|2022-10-17 10:15:00|6495.6|6489.6|6501|6495|6503.1|6497.1|6487.1|6481.1|29
1666002000000|2022-10-17 10:20:00|6501.3|6495.3|6500.8|6494.8|6504.5|6498.5|6499.5|6493.5|27
1666002300000|2022-10-17 10:25:00|6501|6495|6498|6492|6504.2|6498.2|6498|6492|17
1666002600000|2022-10-17 10:30:00|6498.3|6492.3|6506|6500|6510|6504|6498|6492|11
1666002900000|2022-10-17 10:35:00|6506.6|6500.6|6500.8|6494.8|6507.2|6501.2|6499.1|6493.1|17
1666003200000|2022-10-17 10:40:00|6500.6|6494.6|6499.3|6493.3|6504.6|6498.6|6496.6|6490.6|10
1666003500000|2022-10-17 10:45:00|6499.1|6493.1|6499.8|6493.8|6505.3|6499.3|6497.8|6491.8|8
1666003800000|2022-10-17 10:50:00|6500.3|6494.3|6506.1|6500.1|6508.6|6502.6|6500.3|6494.3|17
1666004100000|2022-10-17 10:55:00|6506.3|6500.3|6508|6502|6514.8|6508.8|6506|6500|49
1666004400000|2022-10-17 11:00:00|6507.5|6501.5|6504|6498|6507.5|6501.5|6499.5|6493.5|65
1666004700000|2022-10-17 11:05:00|6504.7|6498.7|6503.4|6497.4|6507.9|6501.9|6500.9|6494.9|31
1666005000000|2022-10-17 11:10:00|6503.7|6497.7|6499.5|6493.5|6506.2|6500.2|6499.5|6493.5|25
1666005300000|2022-10-17 11:15:00|6499.7|6493.7|6505.4|6499.4|6507.4|6501.4|6499.7|6493.7|19
1666005600000|2022-10-17 11:20:00|6505.2|6499.2|6505.2|6499.2|6506.4|6500.4|6496.2|6490.2|18
1666005900000|2022-10-17 11:25:00|6506.4|6500.4|6511.4|6505.4|6516.2|6510.2|6506.2|6500.2|69
1666006200000|2022-10-17 11:30:00|6511.7|6505.7|6510.7|6504.7|6516.7|6510.7|6509.7|6503.7|22
1666006500000|2022-10-17 11:35:00|6510.2|6504.2|6511.4|6505.4|6513.9|6507.9|6507.2|6501.2|27
1666006800000|2022-10-17 11:40:00|6511.2|6505.2|6511.7|6505.7|6514.7|6508.7|6510.2|6504.2|32
1666007100000|2022-10-17 11:45:00|6513.2|6507.2|6516.6|6510.6|6516.6|6510.6|6513.1|6507.1|31
1666007400000|2022-10-17 11:50:00|6516.4|6510.4|6515.6|6509.6|6523.1|6517.1|6513.9|6507.9|70
1666007700000|2022-10-17 11:55:00|6516.1|6510.1|6515.9|6509.9|6523.6|6517.6|6515.4|6509.4|98
1666008000000|2022-10-17 12:00:00|6515.1|6509.1|6502.8|6496.8|6518.1|6512.1|6502.1|6496.1|91
1666008300000|2022-10-17 12:05:00|6502.6|6496.6|6499.1|6493.1|6508.8|6502.8|6499.1|6493.1|42
1666008600000|2022-10-17 12:10:00|6498.8|6492.8|6502.8|6496.8|6509.8|6503.8|6497.8|6491.8|69
1666008900000|2022-10-17 12:15:00|6503.8|6497.8|6504.3|6498.3|6509.6|6503.6|6501.6|6495.6|29
1666009200000|2022-10-17 12:20:00|6504.8|6498.8|6513.1|6507.1|6520.5|6514.5|6504.8|6498.8|142
1666009500000|2022-10-17 12:25:00|6513.8|6507.8|6519.7|6513.7|6522.5|6516.5|6513.3|6507.3|99
1666009800000|2022-10-17 12:30:00|6520|6514|6524.2|6518.2|6528.7|6522.7|6518|6512|113
1666010100000|2022-10-17 12:35:00|6524.4|6518.4|6540.9|6534.9|6541.4|6535.4|6523|6517|79
1666010400000|2022-10-17 12:40:00|6541.1|6535.1|6524.6|6518.6|6542.6|6536.6|6523.9|6517.9|173
1666013400000|2022-10-17 13:30:00|6537|6531|6538|6532|6566.7|6560.7|6529.3|6523.3|1420
1666013700000|2022-10-17 13:35:00|6538.2|6532.2|6570.8|6564.8|6576.1|6570.1|6538.2|6532.2|957
1666014000000|2022-10-17 13:40:00|6569.1|6563.1|6583.2|6577.2|6583.7|6577.7|6569.1|6563.1|1095
1666014300000|2022-10-17 13:45:00|6583.7|6577.7|6593.2|6587.2|6595.2|6589.2|6581.9|6575.9|894
1666014600000|2022-10-17 13:50:00|6593.9|6587.9|6581.4|6575.4|6597.9|6591.9|6574.7|6568.7|658
1666014900000|2022-10-17 13:55:00|6581.9|6575.9|6571|6565|6588.9|6582.9|6564.9|6558.9|926
1666015200000|2022-10-17 14:00:00|6571.5|6565.5|6560.5|6554.5|6577.7|6571.7|6556.5|6550.5|759
1666015500000|2022-10-17 14:05:00|6560.7|6554.7|6559.2|6553.2|6565.7|6559.7|6552.2|6546.2|653
1666015800000|2022-10-17 14:10:00|6559|6553|6567.1|6561.1|6568.3|6562.3|6550.9|6544.9|546
1666016100000|2022-10-17 14:15:00|6566.9|6560.9|6562.8|6556.8|6569.1|6563.1|6558.9|6552.9|468
1666016400000|2022-10-17 14:20:00|6563.5|6557.5|6557.3|6551.3|6568.8|6562.8|6555.3|6549.3|281
1666016700000|2022-10-17 14:25:00|6556.3|6550.3|6549.5|6543.5|6557.1|6551.1|6545|6539|441
1666017000000|2022-10-17 14:30:00|6549.8|6543.8|6548|6542|6560.2|6554.2|6545.8|6539.8|640
1666017300000|2022-10-17 14:35:00|6548.3|6542.3|6556.7|6550.7|6559|6553|6548|6542|247
1666017600000|2022-10-17 14:40:00|6557.7|6551.7|6564.2|6558.2|6564.7|6558.7|6552.2|6546.2|180
1666017900000|2022-10-17 14:45:00|6566|6560|6562.5|6556.5|6572.1|6566.1|6562|6556|254
1666018200000|2022-10-17 14:50:00|6562.2|6556.2|6550.7|6544.7|6562.7|6556.7|6547.5|6541.5|208
1666018500000|2022-10-17 14:55:00|6550.5|6544.5|6567.2|6561.2|6568.7|6562.7|6549|6543|268
1666018800000|2022-10-17 15:00:00|6567.4|6561.4|6582.4|6576.4|6583.7|6577.7|6563.9|6557.9|392
1666019100000|2022-10-17 15:05:00|6583.4|6577.4|6576.1|6570.1|6586.4|6580.4|6573.4|6567.4|201
1666019400000|2022-10-17 15:10:00|6575.9|6569.9|6574.6|6568.6|6577.9|6571.9|6570.6|6564.6|242
1666019700000|2022-10-17 15:15:00|6575.1|6569.1|6559.7|6553.7|6575.1|6569.1|6558.5|6552.5|461
1666020000000|2022-10-17 15:20:00|6559.2|6553.2|6562.8|6556.8|6565.3|6559.3|6553.1|6547.1|232
1666020300000|2022-10-17 15:25:00|6562.6|6556.6|6568.8|6562.8|6568.8|6562.8|6560.8|6554.8|182
1666020600000|2022-10-17 15:30:00|6568.1|6562.1|6569.1|6563.1|6575.4|6569.4|6566|6560|427
1666020900000|2022-10-17 15:35:00|6568.6|6562.6|6580.4|6574.4|6580.4|6574.4|6566.8|6560.8|180
1666021200000|2022-10-17 15:40:00|6579.8|6573.8|6582|6576|6584.8|6578.8|6576.3|6570.3|244
1666021500000|2022-10-17 15:45:00|6581.8|6575.8|6581.8|6575.8|6584.2|6578.2|6574|6568|267
1666021800000|2022-10-17 15:50:00|6581.2|6575.2|6588.2|6582.2|6589.5|6583.5|6581|6575|371
1666022100000|2022-10-17 15:55:00|6587.9|6581.9|6587.2|6581.2|6591.4|6585.4|6579.2|6573.2|379
1666022400000|2022-10-17 16:00:00|6588.2|6582.2|6587.7|6581.7|6603.1|6597.1|6586.7|6580.7|1144
1666022700000|2022-10-17 16:05:00|6588.2|6582.2|6595.2|6589.2|6595.5|6589.5|6583.8|6577.8|406
1666023000000|2022-10-17 16:10:00|6594.9|6588.9|6590.9|6584.9|6595.2|6589.2|6585.8|6579.8|269
1666023300000|2022-10-17 16:15:00|6591.9|6585.9|6590.9|6584.9|6595.9|6589.9|6585.5|6579.5|302
1666023600000|2022-10-17 16:20:00|6591.2|6585.2|6599.4|6593.4|6605.1|6599.1|6585.5|6579.5|365
1666023900000|2022-10-17 16:25:00|6599.6|6593.6|6598.1|6592.1|6602.6|6596.6|6597.9|6591.9|196
1666024200000|2022-10-17 16:30:00|6598.4|6592.4|6598.9|6592.9|6599.4|6593.4|6593.2|6587.2|156
1666024500000|2022-10-17 16:35:00|6598.6|6592.6|6594.3|6588.3|6601.3|6595.3|6594.3|6588.3|252
1666024800000|2022-10-17 16:40:00|6594.6|6588.6|6582.2|6576.2|6599.3|6593.3|6581.9|6575.9|243
1666025100000|2022-10-17 16:45:00|6582.9|6576.9|6584.1|6578.1|6587.1|6581.1|6575.7|6569.7|289
1666025400000|2022-10-17 16:50:00|6583.9|6577.9|6586.6|6580.6|6588.1|6582.1|6581.4|6575.4|217
1666025700000|2022-10-17 16:55:00|6587.1|6581.1|6582.9|6576.9|6588.9|6582.9|6579.7|6573.7|280
1666026000000|2022-10-17 17:00:00|6582.7|6576.7|6581.6|6575.6|6584.1|6578.1|6576.6|6570.6|127
1666026300000|2022-10-17 17:05:00|6581.4|6575.4|6585.1|6579.1|6587.1|6581.1|6581.4|6575.4|191
1666026600000|2022-10-17 17:10:00|6584.9|6578.9|6593.1|6587.1|6594.3|6588.3|6583.6|6577.6|109
1666026900000|2022-10-17 17:15:00|6593.8|6587.8|6597.5|6591.5|6598.3|6592.3|6591.6|6585.6|196
1666027200000|2022-10-17 17:20:00|6597.8|6591.8|6608.2|6602.2|6608.9|6602.9|6595.8|6589.8|454
1666027500000|2022-10-17 17:25:00|6607.3|6601.3|6599.9|6593.9|6610.3|6604.3|6599.6|6593.6|228
1666027800000|2022-10-17 17:30:00|6599.2|6593.2|6602.6|6596.6|6603.8|6597.8|6598.3|6592.3|129
1666028100000|2022-10-17 17:35:00|6602.8|6596.8|6599.1|6593.1|6604.6|6598.6|6598.9|6592.9|244
1666028400000|2022-10-17 17:40:00|6598.1|6592.1|6600.6|6594.6|6600.9|6594.9|6594.9|6588.9|205
1666028700000|2022-10-17 17:45:00|6601|6595|6598.8|6592.8|6601.3|6595.3|6597.6|6591.6|121
1666029000000|2022-10-17 17:50:00|6599.1|6593.1|6601.3|6595.3|6607.7|6601.7|6596.8|6590.8|312
1666029300000|2022-10-17 17:55:00|6601.1|6595.1|6591.4|6585.4|6601.1|6595.1|6591.4|6585.4|522
1666029600000|2022-10-17 18:00:00|6591.7|6585.7|6588.2|6582.2|6596.2|6590.2|6584.4|6578.4|171
1666029900000|2022-10-17 18:05:00|6587.9|6581.9|6574.1|6568.1|6592.9|6586.9|6572.8|6566.8|448
1666030200000|2022-10-17 18:10:00|6573.8|6567.8|6579.3|6573.3|6585.8|6579.8|6571.6|6565.6|1122
1666030500000|2022-10-17 18:15:00|6579.5|6573.5|6574.1|6564.1|6579.8|6573.8|6568.8|6562.8|735
1666051200000|2022-10-18 00:00:00|6570.6|6564.6|6565.3|6559.3|6581.8|6575.8|6559.5|6553.5|146
1666051500000|2022-10-18 00:05:00|6563|6557|6564.8|6558.8|6565.5|6559.5|6559.3|6553.3|38
1666051800000|2022-10-18 00:10:00|6565|6559|6564.5|6558.5|6566.5|6560.5|6562|6556|17
1666052100000|2022-10-18 00:15:00|6564.3|6558.3|6564.7|6558.7|6566|6560|6560.3|6554.3|21
1666052400000|2022-10-18 00:20:00|6564.5|6558.5|6564.2|6558.2|6565.2|6559.2|6562.7|6556.7|2
1666052700000|2022-10-18 00:25:00|6564.7|6558.7|6570|6564|6571.5|6565.5|6564.7|6558.7|16
1666053000000|2022-10-18 00:30:00|6570.2|6564.2|6572.2|6566.2|6572.4|6566.4|6569.9|6563.9|24
1666053300000|2022-10-18 00:35:00|6571.7|6565.7|6574.2|6568.2|6574.9|6568.9|6571.7|6565.7|8
1666053600000|2022-10-18 00:40:00|6573.9|6567.9|6578.4|6572.4|6580.7|6574.7|6573.9|6567.9|12
1666053900000|2022-10-18 00:45:00|6578.9|6572.9|6578.4|6572.4|6586.4|6580.4|6576.7|6570.7|57
1666054200000|2022-10-18 00:50:00|6577.9|6571.9|6578.4|6572.4|6578.7|6572.7|6574.9|6568.9|13
1666054500000|2022-10-18 00:55:00|6579.6|6573.6|6576.4|6570.4|6579.9|6573.9|6576.4|6570.4|9
1666054800000|2022-10-18 01:00:00|6576.9|6570.9|6566.4|6560.4|6578.4|6572.4|6565.9|6559.9|41
1666055100000|2022-10-18 01:05:00|6566.8|6560.8|6570.7|6564.7|6571.4|6565.4|6566.2|6560.2|7
1666055400000|2022-10-18 01:10:00|6570.2|6564.2|6570.9|6564.9|6570.9|6564.9|6564.4|6558.4|13
1666055700000|2022-10-18 01:15:00|6571.1|6565.1|6562.9|6556.9|6571.4|6565.4|6557.9|6551.9|33
1666056000000|2022-10-18 01:20:00|6562.4|6556.4|6562.2|6556.2|6564.4|6558.4|6556.9|6550.9|10
1666056300000|2022-10-18 01:25:00|6561.9|6555.9|6570.4|6564.4|6571.4|6565.4|6561.7|6555.7|10
1666056600000|2022-10-18 01:30:00|6570.6|6564.6|6569.1|6563.1|6578.4|6572.4|6567.9|6561.9|46
1666056900000|2022-10-18 01:35:00|6568.9|6562.9|6562.8|6556.8|6575.9|6569.9|6562.8|6556.8|33
1666057200000|2022-10-18 01:40:00|6563.1|6557.1|6571.1|6565.1|6573.1|6567.1|6561.4|6555.4|26
1666057500000|2022-10-18 01:45:00|6571.6|6565.6|6566.3|6560.3|6573.1|6567.1|6561.9|6555.9|4
1666057800000|2022-10-18 01:50:00|6566.6|6560.6|6564.1|6558.1|6568.6|6562.6|6562.4|6556.4|3
1666058100000|2022-10-18 01:55:00|6564.6|6558.6|6558.6|6552.6|6565.8|6559.8|6558.3|6552.3|29
1666058400000|2022-10-18 02:00:00|6557.9|6551.9|6557|6551|6564.8|6558.8|6552.8|6546.8|43
1666058700000|2022-10-18 02:05:00|6556|6550|6550.8|6544.8|6558|6552|6550.3|6544.3|17
1666059000000|2022-10-18 02:10:00|6550.6|6544.6|6550|6544|6554.5|6548.5|6549.3|6543.3|7
1666059300000|2022-10-18 02:15:00|6550.3|6544.3|6550.6|6544.6|6551.8|6545.8|6549.3|6543.3|1
1666059600000|2022-10-18 02:20:00|6550.8|6544.8|6550.3|6544.3|6550.8|6544.8|6547.8|6541.8|26
1666059900000|2022-10-18 02:25:00|6550|6544|6553.3|6547.3|6553.8|6547.8|6550|6544|21
1666060200000|2022-10-18 02:30:00|6553.5|6547.5|6559.5|6553.5|6563.8|6557.8|6552.7|6546.7|77
1666060500000|2022-10-18 02:35:00|6559.3|6553.3|6559|6553|6561.7|6555.7|6551.4|6545.4|33
1666060800000|2022-10-18 02:40:00|6558.7|6552.7|6573.2|6567.2|6574.5|6568.5|6558.7|6552.7|80
1666061100000|2022-10-18 02:45:00|6573.5|6567.5|6573|6567|6576|6570|6571.1|6565.1|59
1666061400000|2022-10-18 02:50:00|6573.2|6567.2|6577.7|6571.7|6578.8|6572.8|6571.9|6565.9|30
1666061700000|2022-10-18 02:55:00|6577.5|6571.5|6573.4|6567.4|6579.5|6573.5|6572.4|6566.4|11
1666062000000|2022-10-18 03:00:00|6573.9|6567.9|6581.9|6575.9|6581.9|6575.9|6569.4|6563.4|21
1666062300000|2022-10-18 03:05:00|6580.9|6574.9|6595.4|6589.4|6598.9|6592.9|6580.9|6574.9|83
1666062600000|2022-10-18 03:10:00|6595.1|6589.1|6602.9|6596.9|6606.4|6600.4|6591.9|6585.9|173
1666062900000|2022-10-18 03:15:00|6603.1|6597.1|6607.7|6601.7|6611.3|6605.3|6602.7|6596.7|140
1666063200000|2022-10-18 03:20:00|6607.5|6601.5|6604|6598|6610|6604|6598.8|6592.8|22
1666063500000|2022-10-18 03:25:00|6604.2|6598.2|6608.2|6602.2|6614.9|6608.9|6603.7|6597.7|31
1666063800000|2022-10-18 03:30:00|6607.9|6601.9|6607.1|6601.1|6610.9|6604.9|6604.4|6598.4|48
1666064100000|2022-10-18 03:35:00|6607.6|6601.6|6599.4|6593.4|6608.1|6602.1|6599.2|6593.2|17
1666064400000|2022-10-18 03:40:00|6599.2|6593.2|6598.9|6592.9|6601.7|6595.7|6595.9|6589.9|28
1666064700000|2022-10-18 03:45:00|6598.6|6592.6|6596.2|6590.2|6598.9|6592.9|6594.2|6588.2|6
1666065000000|2022-10-18 03:50:00|6595.7|6589.7|6597.9|6591.9|6600.9|6594.9|6594.2|6588.2|15
1666065300000|2022-10-18 03:55:00|6598.6|6592.6|6597.6|6591.6|6600.1|6594.1|6596.1|6590.1|4
1666065600000|2022-10-18 04:00:00|6597.1|6591.1|6604.8|6598.8|6606.8|6600.8|6595.9|6589.9|31
1666065900000|2022-10-18 04:05:00|6605|6599|6601.8|6595.8|6605.3|6599.3|6600.9|6594.9|14
1666066200000|2022-10-18 04:10:00|6601.6|6595.6|6607.5|6601.5|6608.8|6602.8|6601.5|6595.5|17
1666066500000|2022-10-18 04:15:00|6607.2|6601.2|6612.7|6606.7|6612.7|6606.7|6606.5|6600.5|7
1666066800000|2022-10-18 04:20:00|6613.3|6607.3|6618.8|6612.8|6619.1|6613.1|6611.8|6605.8|54
1666067100000|2022-10-18 04:25:00|6618.6|6612.6|6612.3|6606.3|6624.9|6618.9|6610.4|6604.4|47
1666067400000|2022-10-18 04:30:00|6611.1|6605.1|6614.5|6608.5|6620.3|6614.3|6610.6|6604.6|20
1666067700000|2022-10-18 04:35:00|6614.8|6608.8|6611.1|6605.1|6619.1|6613.1|6609.6|6603.6|40
1666068000000|2022-10-18 04:40:00|6610.9|6604.9|6610.9|6604.9|6611.9|6605.9|6609.8|6603.8|4
1666068300000|2022-10-18 04:45:00|6610.6|6604.6|6613.3|6607.3|6614.3|6608.3|6610.6|6604.6|13
1666068600000|2022-10-18 04:50:00|6612.3|6606.3|6615.3|6609.3|6616.8|6610.8|6612.1|6606.1|1
1666068900000|2022-10-18 04:55:00|6615.8|6609.8|6614.8|6608.8|6617.6|6611.6|6614.1|6608.1|5
1666069200000|2022-10-18 05:00:00|6615.1|6609.1|6622.3|6616.3|6622.3|6616.3|6614.6|6608.6|20
1666069500000|2022-10-18 05:05:00|6622.1|6616.1|6616.1|6610.1|6622.1|6616.1|6616.1|6610.1|30
1666069800000|2022-10-18 05:10:00|6616.6|6610.6|6616.3|6610.3|6617.1|6611.1|6613.6|6607.6|66
1666070100000|2022-10-18 05:15:00|6616.5|6610.5|6619.8|6613.8|6623|6617|6615.8|6609.8|22
1666070400000|2022-10-18 05:20:00|6620.3|6614.3|6611.3|6605.3|6622.5|6616.5|6610.1|6604.1|46
1666070700000|2022-10-18 05:25:00|6611.5|6605.5|6612|6606|6613.7|6607.7|6609.8|6603.8|12
1666071000000|2022-10-18 05:30:00|6612.5|6606.5|6612|6606|6614.5|6608.5|6611|6605|66
1666071300000|2022-10-18 05:35:00|6612.2|6606.2|6614.5|6608.5|6614.5|6608.5|6610.5|6604.5|21
1666071600000|2022-10-18 05:40:00|6620.7|6614.7|6617.1|6611.1|6624.5|6618.5|6614.6|6608.6|55
1666071900000|2022-10-18 05:45:00|6617.6|6611.6|6618.3|6612.3|6620.3|6614.3|6612.6|6606.6|10
1666072200000|2022-10-18 05:50:00|6618.1|6612.1|6618.5|6612.5|6621.6|6615.6|6618|6612|10
1666072500000|2022-10-18 05:55:00|6619.5|6613.5|6611|6605|6620|6614|6610.3|6604.3|10
1666072800000|2022-10-18 06:00:00|6611.5|6605.5|6612.5|6606.5|6614.5|6608.5|6605|6599|83
1666073100000|2022-10-18 06:05:00|6612|6606|6607.5|6601.5|6613|6607|6604|6598|30
1666073400000|2022-10-18 06:10:00|6608|6602|6609|6603|6612.5|6606.5|6606.5|6600.5|13
1666073700000|2022-10-18 06:15:00|6610.2|6604.2|6606|6600|6612|6606|6604|6598|13
1666074000000|2022-10-18 06:20:00|6606.4|6600.4|6604.4|6598.4|6610.9|6604.9|6604.4|6598.4|15
1666074300000|2022-10-18 06:25:00|6604.9|6598.9|6609.2|6603.2|6612.7|6606.7|6603.9|6597.9|15
1666074600000|2022-10-18 06:30:00|6609.4|6603.4|6609.1|6603.1|6610.4|6604.4|6603.9|6597.9|58
1666074900000|2022-10-18 06:35:00|6609.4|6603.4|6615.1|6609.1|6615.1|6609.1|6608.4|6602.4|25
1666075200000|2022-10-18 06:40:00|6615.6|6609.6|6606.1|6600.1|6618.9|6612.9|6604.4|6598.4|23
1666075500000|2022-10-18 06:45:00|6606.4|6600.4|6602.7|6596.7|6608.4|6602.4|6596.7|6590.7|106
1666075800000|2022-10-18 06:50:00|6603|6597|6597.5|6591.5|6605|6599|6594.2|6588.2|24
1666076100000|2022-10-18 06:55:00|6597.3|6591.3|6590.3|6584.3|6598.2|6592.2|6588.8|6582.8|49
1666076400000|2022-10-18 07:00:00|6590.1|6584.1|6592.6|6586.6|6594.8|6588.8|6587.6|6581.6|15
1666076700000|2022-10-18 07:05:00|6593.1|6587.1|6585.3|6579.3|6597.2|6591.2|6577.4|6571.4|89
1666077000000|2022-10-18 07:10:00|6585.8|6579.8|6589.8|6583.8|6592.5|6586.5|6585.3|6579.3|43
1666077300000|2022-10-18 07:15:00|6589.6|6583.6|6586.8|6580.8|6590.3|6584.3|6580|6574|105
1666077600000|2022-10-18 07:20:00|6586.5|6580.5|6582.9|6576.9|6586.5|6580.5|6575.9|6569.9|30
1666077900000|2022-10-18 07:25:00|6583.1|6577.1|6587.9|6581.9|6587.9|6581.9|6578.4|6572.4|13
1666078200000|2022-10-18 07:30:00|6588.4|6582.4|6595.3|6589.3|6600.3|6594.3|6588.4|6582.4|55
1666078500000|2022-10-18 07:35:00|6595.5|6589.5|6598.1|6592.1|6598.9|6592.9|6590.1|6584.1|35
1666078800000|2022-10-18 07:40:00|6598.3|6592.3|6603.6|6597.6|6606.1|6600.1|6598.1|6592.1|26
1666079100000|2022-10-18 07:45:00|6603.8|6597.8|6599.8|6593.8|6603.8|6597.8|6597.6|6591.6|16
1666079400000|2022-10-18 07:50:00|6598.8|6592.8|6601|6595|6601.8|6595.8|6593.8|6587.8|10
1666079700000|2022-10-18 07:55:00|6601.3|6595.3|6604|6598|6604.8|6598.8|6601.3|6595.3|17
1666080000000|2022-10-18 08:00:00|6604.2|6598.2|6598.8|6592.8|6604.8|6598.8|6597.8|6591.8|9
1666080300000|2022-10-18 08:05:00|6600|6594|6605.2|6599.2|6607.5|6601.5|6599.3|6593.3|15
1666080600000|2022-10-18 08:10:00|6606.5|6600.5|6609|6603|6616.7|6610.7|6606.2|6600.2|67
1666080900000|2022-10-18 08:15:00|6608.7|6602.7|6611.7|6605.7|6616.5|6610.5|6608.5|6602.5|8
1666081200000|2022-10-18 08:20:00|6611.4|6605.4|6617|6611|6618|6612|6609.4|6603.4|27
1666081500000|2022-10-18 08:25:00|6617.2|6611.2|6623.4|6617.4|6627.6|6621.6|6617.2|6611.2|62
1666081800000|2022-10-18 08:30:00|6623.6|6617.6|6633.4|6627.4|6634.4|6628.4|6623.6|6617.6|162
1666082100000|2022-10-18 08:35:00|6632.9|6626.9|6626.1|6620.1|6635.7|6629.7|6625.5|6619.5|142
1666082400000|2022-10-18 08:40:00|6626.3|6620.3|6622.2|6616.2|6629.6|6623.6|6622.2|6616.2|58
1666082700000|2022-10-18 08:45:00|6621.9|6615.9|6617.6|6611.6|6622.4|6616.4|6609.7|6603.7|61
1666083000000|2022-10-18 08:50:00|6618.1|6612.1|6614|6608|6623.3|6617.3|6612.8|6606.8|86
1666083300000|2022-10-18 08:55:00|6614.3|6608.3|6609.3|6603.3|6615.8|6609.8|6606.8|6600.8|101
1666083600000|2022-10-18 09:00:00|6611|6605|6600.3|6594.3|6611.3|6605.3|6592.8|6586.8|112
1666083900000|2022-10-18 09:05:00|6600|6594|6596|6590|6603|6597|6595.2|6589.2|68
1666084200000|2022-10-18 09:10:00|6596.8|6590.8|6605.9|6599.9|6606.4|6600.4|6594.5|6588.5|65
1666084500000|2022-10-18 09:15:00|6606.2|6600.2|6611.9|6605.9|6611.9|6605.9|6605.2|6599.2|33
1666084800000|2022-10-18 09:20:00|6612.4|6606.4|6619.7|6613.7|6621.2|6615.2|6611.2|6605.2|100
1666085100000|2022-10-18 09:25:00|6620|6614|6622.2|6616.2|6625.6|6619.6|6619.2|6613.2|12
1666085400000|2022-10-18 09:30:00|6622.6|6616.6|6608.2|6602.2|6624.6|6618.6|6608.2|6602.2|32
1666085700000|2022-10-18 09:35:00|6607.9|6601.9|6608.6|6602.6|6611.7|6605.7|6604.4|6598.4|31
1666086000000|2022-10-18 09:40:00|6608.1|6602.1|6605.2|6599.2|6608.4|6602.4|6600.9|6594.9|26
1666086300000|2022-10-18 09:45:00|6604.9|6598.9|6604.3|6598.3|6608.1|6602.1|6604.1|6598.1|29
1666086600000|2022-10-18 09:50:00|6604.1|6598.1|6606.7|6600.7|6608.6|6602.6|6601.3|6595.3|74
1666086900000|2022-10-18 09:55:00|6606.4|6600.4|6604.1|6598.1|6611.6|6605.6|6603.1|6597.1|42
1666087200000|2022-10-18 10:00:00|6604.6|6598.6|6608.1|6602.1|6608.1|6602.1|6604.1|6598.1|10
1666087500000|2022-10-18 10:05:00|6608.6|6602.6|6606.1|6600.1|6609.3|6603.3|6605.7|6599.7|19
1666087800000|2022-10-18 10:10:00|6605.1|6599.1|6613.5|6607.5|6613.5|6607.5|6605.1|6599.1|30
1666088100000|2022-10-18 10:15:00|6613.3|6607.3|6614.7|6608.7|6616.3|6610.3|6612.8|6606.8|41
1666088400000|2022-10-18 10:20:00|6615.2|6609.2|6607.4|6601.4|6615.2|6609.2|6607.2|6601.2|42
1666088700000|2022-10-18 10:25:00|6607.9|6601.9|6607.9|6601.9|6613.2|6607.2|6607.2|6601.2|25
1666089000000|2022-10-18 10:30:00|6608.2|6602.2|6609.5|6603.5|6610.4|6604.4|6607.7|6601.7|24
1666089300000|2022-10-18 10:35:00|6609.9|6603.9|6623.1|6617.1|6623.9|6617.9|6609.5|6603.5|40
1666089600000|2022-10-18 10:40:00|6622.9|6616.9|6620.3|6614.3|6623.4|6617.4|6617.2|6611.2|25
1666089900000|2022-10-18 10:45:00|6620.6|6614.6|6617.4|6611.4|6621.1|6615.1|6615.9|6609.9|19
1666090200000|2022-10-18 10:50:00|6618.2|6612.2|6613.3|6607.3|6619.6|6613.6|6613.1|6607.1|69
1666090500000|2022-10-18 10:55:00|6615.1|6609.1|6616|6610|6618|6612|6613.3|6607.3|94
1666090800000|2022-10-18 11:00:00|6615.5|6609.5|6618.2|6612.2|6620.5|6614.5|6608.9|6602.9|63
1666091100000|2022-10-18 11:05:00|6618.7|6612.7|6616|6610|6621.7|6615.7|6614.5|6608.5|40
1666091400000|2022-10-18 11:10:00|6616.5|6610.5|6616.9|6610.9|6620.2|6614.2|6615.4|6609.4|88
1666091700000|2022-10-18 11:15:00|6616.7|6610.7|6613.8|6607.8|6616.9|6610.9|6610.8|6604.8|22
1666092000000|2022-10-18 11:20:00|6614|6608|6616.3|6610.3|6616.8|6610.8|6611.6|6605.6|18
1666092300000|2022-10-18 11:25:00|6616.1|6610.1|6618.5|6612.5|6619.5|6613.5|6614.7|6608.7|47
1666092600000|2022-10-18 11:30:00|6618.3|6612.3|6639|6633|6639.5|6633.5|6618.3|6612.3|139
1666092900000|2022-10-18 11:35:00|6639.5|6633.5|6668.3|6662.3|6668.9|6662.9|6639.5|6633.5|482
1666093200000|2022-10-18 11:40:00|6668.6|6662.6|6657.5|6651.5|6669.7|6663.7|6656.2|6650.2|382
1666093500000|2022-10-18 11:45:00|6657.7|6651.7|6657.2|6651.2|6660.2|6654.2|6654.7|6648.7|111
1666093800000|2022-10-18 11:50:00|6657|6651|6652.3|6646.3|6657.2|6651.2|6651.8|6645.8|54
1666094100000|2022-10-18 11:55:00|6652|6646|6654.9|6648.9|6657.6|6651.6|6648.8|6642.8|88
1666094400000|2022-10-18 12:00:00|6654.4|6648.4|6651.6|6645.6|6655.1|6649.1|6650.4|6644.4|46
1666094700000|2022-10-18 12:05:00|6651.3|6645.3|6666.5|6660.5|6670.3|6664.3|6651.3|6645.3|70
1666095000000|2022-10-18 12:10:00|6666.7|6660.7|6665.5|6659.5|6671.3|6665.3|6663.8|6657.8|80
1666095300000|2022-10-18 12:15:00|6665.8|6659.8|6677|6671|6677.6|6671.6|6664.3|6658.3|62
1666095600000|2022-10-18 12:20:00|6677.2|6671.2|6671.1|6665.1|6681|6675|6671.1|6665.1|243
1666095900000|2022-10-18 12:25:00|6671.3|6665.3|6672.4|6666.4|6677.9|6671.9|6664.4|6658.4|179
1666096200000|2022-10-18 12:30:00|6672.7|6666.7|6667.7|6661.7|6679|6673|6663.2|6657.2|160
1666096500000|2022-10-18 12:35:00|6667.4|6661.4|6674.6|6668.6|6678.1|6672.1|6666.2|6660.2|151
1666096800000|2022-10-18 12:40:00|6674.4|6668.4|6667.7|6661.7|6676.9|6670.9|6667.4|6661.4|121
1666099800000|2022-10-18 13:30:00|6666.7|6660.7|6727.7|6721.7|6735|6729|6657.6|6651.6|2087
1666100100000|2022-10-18 13:35:00|6727.5|6721.5|6740.6|6734.6|6751.7|6745.7|6722.5|6716.5|1216
1666100400000|2022-10-18 13:40:00|6741.8|6735.8|6721.5|6715.5|6749.5|6743.5|6719.7|6713.7|1165
1666100700000|2022-10-18 13:45:00|6721.7|6715.7|6718.1|6712.1|6731.4|6725.4|6707.8|6701.8|1100
1666101000000|2022-10-18 13:50:00|6717.9|6711.9|6687.6|6681.6|6718.6|6712.6|6684.9|6678.9|1070
1666101300000|2022-10-18 13:55:00|6687.9|6681.9|6705.5|6699.5|6709.8|6703.8|6687.1|6681.1|584
1666101600000|2022-10-18 14:00:00|6706.5|6700.5|6704.4|6698.4|6712.9|6706.9|6699.4|6693.4|710
1666101900000|2022-10-18 14:05:00|6704.9|6698.9|6701.8|6695.8|6708.4|6702.4|6695.3|6689.3|534
1666102200000|2022-10-18 14:10:00|6702.3|6696.3|6704.5|6698.5|6711.4|6705.4|6700.8|6694.8|406
1666102500000|2022-10-18 14:15:00|6705|6699|6703.5|6697.5|6708.3|6702.3|6693.8|6687.8|615
1666102800000|2022-10-18 14:20:00|6703.8|6697.8|6663|6657|6706|6700|6658|6650.2|627
1666103100000|2022-10-18 14:25:00|6663.2|6657.2|6664.8|6658.8|6670.8|6664.8|6651|6645|457
1666103400000|2022-10-18 14:30:00|6664.5|6658.5|6672.4|6666.4|6676|6670|6658.8|6652.8|413
1666103700000|2022-10-18 14:35:00|6672.7|6666.7|6667.2|6661.2|6673.4|6667.4|6654.1|6648.1|484
1666104000000|2022-10-18 14:40:00|6666.7|6660.7|6665.5|6659.5|6672.9|6666.9|6656.5|6650.5|320
1666104300000|2022-10-18 14:45:00|6665.1|6659.1|6663.5|6657.5|6667.5|6661.5|6654.3|6648.3|268
1666104600000|2022-10-18 14:50:00|6662.2|6656.2|6669.9|6663.9|6671.9|6665.9|6658.2|6652.2|237
1666104900000|2022-10-18 14:55:00|6669.6|6663.6|6687.1|6681.1|6687.1|6681.1|6668.9|6662.9|256
1666105200000|2022-10-18 15:00:00|6688.4|6682.4|6690.6|6684.6|6692.3|6686.3|6679.6|6673.6|340
1666105500000|2022-10-18 15:05:00|6689.6|6683.6|6683|6677|6694.1|6688.1|6683|6677|733
1666105800000|2022-10-18 15:10:00|6682.9|6676.9|6678|6672|6688|6682|6675.1|6669.1|245
1666106100000|2022-10-18 15:15:00|6678.3|6672.3|6676.2|6670.2|6682.7|6676.7|6671.2|6665.2|351
1666106400000|2022-10-18 15:20:00|6676|6670|6666.5|6660.5|6680|6674|6666|6660|327
1666106700000|2022-10-18 15:25:00|6666.7|6660.7|6664.8|6658.8|6670.4|6664.4|6657.8|6651.8|391
1666107000000|2022-10-18 15:30:00|6665|6659|6667.4|6661.4|6668.4|6662.4|6661.7|6655.7|278
1666107300000|2022-10-18 15:35:00|6665.9|6659.9|6668.4|6662.4|6668.4|6662.4|6662.8|6656.8|254
1666107600000|2022-10-18 15:40:00|6667.4|6661.4|6670.9|6664.9|6672.4|6666.4|6659.1|6653.1|272
1666107900000|2022-10-18 15:45:00|6671.4|6665.4|6686.1|6680.1|6686.1|6680.1|6669.4|6663.4|302
1666108200000|2022-10-18 15:50:00|6685.6|6679.6|6696.4|6690.4|6696.4|6690.4|6682|6676|153
1666108500000|2022-10-18 15:55:00|6699.9|6693.9|6692.6|6686.6|6702.4|6696.4|6691.6|6685.6|291
1666108800000|2022-10-18 16:00:00|6692.4|6686.4|6693.6|6687.6|6700.2|6694.2|6688.1|6682.1|235
1666109100000|2022-10-18 16:05:00|6694.6|6688.6|6702.9|6696.9|6703.5|6697.5|6689.5|6683.5|218
1666109400000|2022-10-18 16:10:00|6701.7|6695.7|6712.4|6706.4|6718.1|6712.1|6700.6|6694.6|331
1666109700000|2022-10-18 16:15:00|6714.4|6708.4|6721.8|6715.8|6730.5|6724.5|6714.4|6708.4|275
1666110000000|2022-10-18 16:20:00|6721.5|6715.5|6720.8|6714.8|6727.3|6721.3|6718.8|6712.8|239
1666110300000|2022-10-18 16:25:00|6721.3|6715.3|6714.3|6708.3|6722.1|6716.1|6711.5|6705.5|173
1666110600000|2022-10-18 16:30:00|6714|6708|6712.8|6706.8|6729.3|6723.3|6712.8|6706.8|250
1666110900000|2022-10-18 16:35:00|6711.8|6705.8|6709.7|6703.7|6714.8|6708.8|6703.9|6697.9|231
1666111200000|2022-10-18 16:40:00|6710|6704|6714.5|6708.5|6718|6712|6710|6704|200
1666111500000|2022-10-18 16:45:00|6714.7|6708.7|6718.2|6712.2|6718.7|6712.7|6712.5|6706.5|248
1666111800000|2022-10-18 16:50:00|6718.4|6712.4|6719.2|6713.2|6723.7|6717.7|6715.1|6709.1|234
1666112100000|2022-10-18 16:55:00|6719.4|6713.4|6719.9|6713.9|6724.4|6718.4|6716.2|6710.2|209
1666112400000|2022-10-18 17:00:00|6720.2|6714.2|6697.8|6691.8|6722.9|6716.9|6696.8|6690.8|249
1666112700000|2022-10-18 17:05:00|6698.4|6692.4|6709.1|6703.1|6710.1|6704.1|6698.1|6692.1|126
1666113000000|2022-10-18 17:10:00|6709.6|6703.6|6725.2|6719.2|6726.5|6720.5|6707.9|6701.9|147
1666113300000|2022-10-18 17:15:00|6725|6719|6736.6|6730.6|6738.8|6732.8|6720.6|6714.6|294
1666113600000|2022-10-18 17:20:00|6735.6|6729.6|6758.2|6752.2|6761.4|6755.4|6732.8|6726.8|753
1666113900000|2022-10-18 17:25:00|6758.5|6752.5|6754.4|6748.4|6759.1|6753.1|6752.1|6746.1|189
1666114200000|2022-10-18 17:30:00|6754.6|6748.6|6753.8|6747.8|6756.9|6750.9|6748.5|6742.5|189
1666114500000|2022-10-18 17:35:00|6754.1|6748.1|6752.2|6746.2|6756.7|6750.7|6750.7|6744.7|162
1666114800000|2022-10-18 17:40:00|6751.9|6745.9|6745.7|6739.7|6753.3|6747.3|6745|6739|273
1666115100000|2022-10-18 17:45:00|6746|6740|6749.2|6743.2|6749.2|6743.2|6743.5|6737.5|285
1666115400000|2022-10-18 17:50:00|6747.7|6741.7|6748.1|6742.1|6751.2|6745.2|6746.2|6740.2|350
1666115700000|2022-10-18 17:55:00|6747.8|6741.8|6751.7|6745.7|6754.9|6748.9|6747.8|6741.8|482
1666116000000|2022-10-18 18:00:00|6752.4|6746.4|6747.4|6741.4|6754.2|6748.2|6745.2|6739.2|325
1666116300000|2022-10-18 18:05:00|6747.1|6741.1|6749.6|6743.6|6750.6|6744.6|6745.1|6739.1|577
1666116600000|2022-10-18 18:10:00|6749.9|6743.9|6749.1|6743.1|6755.6|6749.6|6746.6|6740.6|1555
1666116900000|2022-10-18 18:15:00|6748.8|6742.8|6744|6738|6753.7|6747.7|6743.1|6737.1|628
1666137600000|2022-10-19 00:00:00|6743.7|6737.7|6747.3|6741.3|6758|6752|6741.7|6735.7|99
1666137900000|2022-10-19 00:05:00|6747.5|6741.5|6738.9|6732.9|6750.7|6744.7|6738.4|6732.4|51
1666138200000|2022-10-19 00:10:00|6739.1|6733.1|6747.4|6741.4|6749.4|6743.4|6733|6727|65
1666138500000|2022-10-19 00:15:00|6747.6|6741.6|6748.9|6742.9|6751.4|6745.4|6744.6|6738.6|41
1666138800000|2022-10-19 00:20:00|6748.1|6742.1|6754.8|6748.8|6754.8|6748.8|6745.3|6739.3|21
1666139100000|2022-10-19 00:25:00|6753.8|6747.8|6756.8|6750.8|6759.3|6753.3|6753.6|6747.6|35
1666139400000|2022-10-19 00:30:00|6756.6|6750.6|6758.8|6752.8|6767.3|6761.3|6756.3|6750.3|35
1666139700000|2022-10-19 00:35:00|6758.2|6752.2|6759.4|6753.4|6760|6754|6756.2|6750.2|13
1666140000000|2022-10-19 00:40:00|6759.7|6753.7|6764.9|6758.9|6766.6|6760.6|6757.2|6751.2|14
1666140300000|2022-10-19 00:45:00|6765.2|6759.2|6761.7|6755.7|6766.1|6760.1|6760.6|6754.6|18
1666140600000|2022-10-19 00:50:00|6761.9|6755.9|6760.2|6754.2|6762.4|6756.4|6759.1|6753.1|10
1666140900000|2022-10-19 00:55:00|6760.4|6754.4|6757.9|6751.9|6761.4|6755.4|6756.4|6750.4|27
1666141200000|2022-10-19 01:00:00|6758.1|6752.1|6753.7|6747.7|6759.2|6753.2|6752.9|6746.9|43
1666141500000|2022-10-19 01:05:00|6753.4|6747.4|6750.6|6744.6|6754.6|6748.6|6747.1|6741.1|64
1666141800000|2022-10-19 01:10:00|6752.1|6746.1|6756.6|6750.6|6758.7|6752.7|6747.2|6741.2|48
1666142100000|2022-10-19 01:15:00|6756.8|6750.8|6749.3|6743.3|6756.8|6750.8|6746.9|6740.9|24
1666142400000|2022-10-19 01:20:00|6749.5|6743.5|6754.9|6748.9|6754.9|6748.9|6746.3|6740.3|9
1666142700000|2022-10-19 01:25:00|6753.6|6747.6|6761.8|6755.8|6763.2|6757.2|6751.4|6745.4|51
1666143000000|2022-10-19 01:30:00|6762|6756|6765.2|6759.2|6767.2|6761.2|6761.5|6755.5|23
1666143300000|2022-10-19 01:35:00|6765.4|6759.4|6782.7|6776.7|6783.5|6777.5|6762.9|6756.9|129
1666143600000|2022-10-19 01:40:00|6782.5|6776.5|6775|6769|6783.2|6777.2|6775|6769|7
1666143900000|2022-10-19 01:45:00|6775.2|6769.2|6775.4|6769.4|6777.2|6771.2|6772.2|6766.2|15
1666144200000|2022-10-19 01:50:00|6776|6770|6780.6|6774.6|6782.4|6776.4|6776|6770|9
1666144500000|2022-10-19 01:55:00|6780.9|6774.9|6775.7|6769.7|6784.1|6778.1|6775.2|6769.2|9
1666144800000|2022-10-19 02:00:00|6775.2|6769.2|6776.2|6770.2|6780.7|6774.7|6773.7|6767.7|29
1666145100000|2022-10-19 02:05:00|6775.9|6769.9|6772.4|6766.4|6776.4|6770.4|6768.4|6762.4|16
1666145400000|2022-10-19 02:10:00|6772.2|6766.2|6773.1|6767.1|6773.9|6767.9|6769.9|6763.9|8
1666145700000|2022-10-19 02:15:00|6773.4|6767.4|6772.6|6766.6|6773.4|6767.4|6769.4|6763.4|21
1666146000000|2022-10-19 02:20:00|6773.1|6767.1|6775|6769|6777.3|6771.3|6772.9|6766.9|7
1666146300000|2022-10-19 02:25:00|6775.5|6769.5|6785|6779|6787.2|6781.2|6775.5|6769.5|31
1666146600000|2022-10-19 02:30:00|6784.7|6778.7|6780.7|6774.7|6787.2|6781.2|6779.9|6773.9|48
1666146900000|2022-10-19 02:35:00|6781|6775|6797.2|6791.2|6798.5|6792.5|6780.2|6774.2|86
1666147200000|2022-10-19 02:40:00|6797.1|6791.1|6799.6|6793.6|6803.3|6797.3|6794.9|6788.9|97
1666147500000|2022-10-19 02:45:00|6800.4|6794.4|6792.2|6786.2|6801.9|6795.9|6787.9|6781.9|18
1666147800000|2022-10-19 02:50:00|6791.2|6785.2|6791.6|6785.6|6795.3|6789.3|6788.9|6782.9|13
1666148100000|2022-10-19 02:55:00|6791.1|6785.1|6790.6|6784.6|6796.2|6790.2|6787.3|6781.3|38
1666148400000|2022-10-19 03:00:00|6790.8|6784.8|6779.9|6773.9|6793.6|6787.6|6778.8|6772.8|31
1666148700000|2022-10-19 03:05:00|6775.9|6769.9|6772.8|6766.8|6778.9|6772.9|6770.1|6764.1|35
1666149000000|2022-10-19 03:10:00|6773.8|6767.8|6782.8|6776.8|6784.3|6778.3|6773.8|6767.8|17
1666149300000|2022-10-19 03:15:00|6783|6777|6779.1|6773.1|6788.3|6782.3|6777.8|6771.8|9
1666149600000|2022-10-19 03:20:00|6779.7|6773.7|6781.1|6775.1|6781.8|6775.8|6777.8|6771.8|3
1666149900000|2022-10-19 03:25:00|6781.3|6775.3|6784.5|6778.5|6785.8|6779.8|6779|6773|13
1666150200000|2022-10-19 03:30:00|6784.7|6778.7|6784.8|6778.8|6788.1|6782.1|6781.8|6775.8|12
1666150500000|2022-10-19 03:35:00|6785|6779|6780.7|6774.7|6786.2|6780.2|6780.2|6774.2|9
1666150800000|2022-10-19 03:40:00|6780|6774|6786.7|6780.7|6787|6781|6779.9|6773.9|7
1666151100000|2022-10-19 03:45:00|6788.8|6782.8|6784.5|6778.5|6788.8|6782.8|6780.5|6774.5|7
1666151400000|2022-10-19 03:50:00|6784.2|6778.2|6780|6774|6786.5|6780.5|6780|6774|3
1666151700000|2022-10-19 03:55:00|6780.3|6774.3|6778.5|6772.5|6781.2|6775.2|6776.5|6770.5|3
1666152000000|2022-10-19 04:00:00|6778.7|6772.7|6780.4|6774.4|6781.9|6775.9|6778|6772|2
1666152300000|2022-10-19 04:05:00|6779.9|6773.9|6781.4|6775.4|6781.9|6775.9|6779.9|6773.9|2
1666152600000|2022-10-19 04:10:00|6780.7|6774.7|6786.4|6780.4|6788.4|6782.4|6780.7|6774.7|7
1666152900000|2022-10-19 04:15:00|6786.1|6780.1|6783.4|6777.4|6787.4|6781.4|6782.2|6776.2|5
1666153200000|2022-10-19 04:20:00|6783.7|6777.7|6782.6|6776.6|6787.9|6781.9|6782.4|6776.4|3
1666153500000|2022-10-19 04:25:00|6782.4|6776.4|6777.9|6771.9|6783.4|6777.4|6775.4|6769.4|1
1666153800000|2022-10-19 04:30:00|6778.1|6772.1|6786|6780|6786.7|6780.7|6777.4|6771.4|4
1666154100000|2022-10-19 04:35:00|6785.5|6779.5|6781|6775|6787.7|6781.7|6781|6775|6
1666154400000|2022-10-19 04:40:00|6781.5|6775.5|6779.9|6773.9|6782.2|6776.2|6778.2|6772.2|1
1666154700000|2022-10-19 04:45:00|6779.7|6773.7|6780.8|6774.8|6781.6|6775.6|6778.4|6772.4|6
1666155000000|2022-10-19 04:50:00|6780.3|6774.3|6780.6|6774.6|6782.5|6776.5|6779.8|6773.8|5
1666155300000|2022-10-19 04:55:00|6780.1|6774.1|6777.9|6771.9|6781.1|6775.1|6777.4|6771.4|2
1666155600000|2022-10-19 05:00:00|6778.9|6772.9|6775.3|6769.3|6779.6|6773.6|6770.6|6764.6|9
1666155900000|2022-10-19 05:05:00|6780.3|6774.3|6783.3|6777.3|6784.3|6778.3|6779.3|6773.3|12
1666156200000|2022-10-19 05:10:00|6784|6778|6781.6|6775.6|6786.9|6780.9|6779.9|6773.9|29
1666156500000|2022-10-19 05:15:00|6781.8|6775.8|6779.4|6773.4|6783.4|6777.4|6779.1|6773.1|26
1666156800000|2022-10-19 05:20:00|6779.1|6773.1|6780.1|6774.1|6781.3|6775.3|6777.1|6771.1|8
1666157100000|2022-10-19 05:25:00|6780.3|6774.3|6773.3|6767.3|6781.3|6775.3|6772.3|6766.3|62
1666157400000|2022-10-19 05:30:00|6772.8|6766.8|6772.7|6766.7|6776.8|6770.8|6771.3|6765.3|10
1666157700000|2022-10-19 05:35:00|6773|6767|6772|6766|6777|6771|6770.9|6764.9|39
1666158000000|2022-10-19 05:40:00|6771.7|6765.7|6777.3|6771.3|6779.8|6773.8|6771.7|6765.7|60
1666158300000|2022-10-19 05:45:00|6778|6772|6781.5|6775.5|6782.5|6776.5|6775.4|6769.4|56
1666158600000|2022-10-19 05:50:00|6782|6776|6786.7|6780.7|6787.5|6781.5|6782|6776|19
1666158900000|2022-10-19 05:55:00|6787.2|6781.2|6781.2|6775.2|6788.7|6782.7|6781.2|6775.2|20
1666159200000|2022-10-19 06:00:00|6780.7|6774.7|6762.9|6756.9|6781.5|6775.5|6761.2|6755.2|30
1666159500000|2022-10-19 06:05:00|6762.7|6756.7|6775.4|6769.4|6775.4|6769.4|6762.7|6756.7|15
1666159800000|2022-10-19 06:10:00|6774.9|6768.9|6781.6|6775.6|6782.6|6776.6|6774.6|6768.6|8
1666160100000|2022-10-19 06:15:00|6780.6|6774.6|6775.9|6769.9|6785.1|6779.1|6775.2|6769.2|1
1666160400000|2022-10-19 06:20:00|6776.4|6770.4|6766|6760|6776.4|6770.4|6764.8|6758.8|16
1666160700000|2022-10-19 06:25:00|6765.8|6759.8|6772|6766|6773.8|6767.8|6762.1|6756.1|37
1666161000000|2022-10-19 06:30:00|6772.3|6766.3|6759|6753|6772.8|6766.8|6758.8|6752.8|15
1666161300000|2022-10-19 06:35:00|6759.2|6753.2|6757.2|6751.2|6761|6755|6753.5|6747.5|20
1666161600000|2022-10-19 06:40:00|6757|6751|6754.7|6748.7|6762.2|6756.2|6753.2|6747.2|46
1666161900000|2022-10-19 06:45:00|6754|6748|6755.4|6749.4|6761.2|6755.2|6753.2|6747.2|101
1666162200000|2022-10-19 06:50:00|6755.7|6749.7|6758.4|6752.4|6758.9|6752.9|6754.6|6748.6|22
1666162500000|2022-10-19 06:55:00|6758.1|6752.1|6763.6|6757.6|6764.1|6758.1|6756.1|6750.1|20
1666162800000|2022-10-19 07:00:00|6764.3|6758.3|6772.8|6766.8|6784.1|6778.1|6764.3|6758.3|59
1666163100000|2022-10-19 07:05:00|6772.5|6766.5|6769.1|6763.1|6776.3|6770.3|6765.8|6759.8|31
1666163400000|2022-10-19 07:10:00|6768.3|6762.3|6769.5|6763.5|6773.3|6767.3|6766.5|6760.5|76
1666163700000|2022-10-19 07:15:00|6770|6764|6770.5|6764.5|6779|6773|6770|6764|29
1666164000000|2022-10-19 07:20:00|6770.3|6764.3|6761.7|6755.7|6771.9|6765.9|6760.7|6754.7|41
1666164300000|2022-10-19 07:25:00|6761.2|6755.2|6765.9|6759.9|6767.4|6761.4|6761.2|6755.2|27
1666164600000|2022-10-19 07:30:00|6765.7|6759.7|6764.9|6758.9|6765.8|6759.8|6757.7|6751.7|64
1666164900000|2022-10-19 07:35:00|6765.1|6759.1|6773.3|6767.3|6776.7|6770.7|6760.2|6754.2|89
1666165200000|2022-10-19 07:40:00|6773.5|6767.5|6775.8|6769.8|6781.6|6775.6|6772.3|6766.3|36
1666165500000|2022-10-19 07:45:00|6776.3|6770.3|6767.6|6761.6|6777|6771|6765.3|6759.3|40
1666165800000|2022-10-19 07:50:00|6767.8|6761.8|6766.6|6760.6|6774.1|6768.1|6765.8|6759.8|46
1666166100000|2022-10-19 07:55:00|6766.4|6760.4|6768.6|6762.6|6771.6|6765.6|6765.8|6759.8|21
1666166400000|2022-10-19 08:00:00|6769.2|6763.2|6760.1|6754.1|6770.1|6764.1|6759.9|6753.9|50
1666166700000|2022-10-19 08:05:00|6760.3|6754.3|6750.6|6744.6|6760.3|6754.3|6747.9|6741.9|43
1666167000000|2022-10-19 08:10:00|6749.6|6743.6|6747.1|6741.1|6752.4|6746.4|6746.5|6740.5|44
1666167300000|2022-10-19 08:15:00|6746.8|6740.8|6749.9|6743.9|6749.9|6743.9|6746|6740|55
1666167600000|2022-10-19 08:20:00|6749.7|6743.7|6749.5|6743.5|6750|6744|6744.2|6738.2|64
1666167900000|2022-10-19 08:25:00|6749.3|6743.3|6744|6738|6749.4|6743.4|6742.9|6736.9|52
1666168200000|2022-10-19 08:30:00|6744.2|6738.2|6748.9|6742.9|6748.9|6742.9|6741.7|6735.7|43
1666168500000|2022-10-19 08:35:00|6748.7|6742.7|6767.4|6761.4|6771.6|6765.6|6748.2|6742.2|145
1666168800000|2022-10-19 08:40:00|6767.1|6761.1|6778|6772|6783.7|6777.7|6764.4|6758.4|97
1666169100000|2022-10-19 08:45:00|6777.7|6771.7|6773.3|6767.3|6777.7|6771.7|6771.9|6765.9|74
1666169400000|2022-10-19 08:50:00|6772.6|6766.6|6775.8|6769.8|6781.5|6775.5|6772.6|6766.6|80
1666169700000|2022-10-19 08:55:00|6776|6770|6777.3|6771.3|6779.3|6773.3|6774.3|6768.3|56
1666170000000|2022-10-19 09:00:00|6776.8|6770.8|6767.2|6761.2|6779|6773|6767.2|6761.2|48
1666170300000|2022-10-19 09:05:00|6767.1|6761.1|6781.9|6775.9|6782.1|6776.1|6767.1|6761.1|104
1666170600000|2022-10-19 09:10:00|6781.6|6775.6|6783.1|6777.1|6784.1|6778.1|6777.6|6771.6|50
1666170900000|2022-10-19 09:15:00|6783.8|6777.8|6778.1|6772.1|6783.8|6777.8|6777.4|6771.4|38
1666171200000|2022-10-19 09:20:00|6778.4|6772.4|6777.7|6771.7|6780|6774|6771|6765|90
1666171500000|2022-10-19 09:25:00|6777.4|6771.4|6768.2|6762.2|6778.7|6772.7|6767.7|6761.7|108
1666171800000|2022-10-19 09:30:00|6767.9|6761.9|6774.2|6768.2|6777.2|6771.2|6767.9|6761.9|97
1666172100000|2022-10-19 09:35:00|6774.4|6768.4|6768.7|6762.7|6776|6770|6767.7|6761.7|34
1666172400000|2022-10-19 09:40:00|6768.4|6762.4|6772.5|6766.5|6773|6767|6768.4|6762.4|46
1666172700000|2022-10-19 09:45:00|6772|6766|6774.4|6768.4|6774.4|6768.4|6769.8|6763.8|45
1666173000000|2022-10-19 09:50:00|6774.6|6768.6|6774.3|6768.3|6774.9|6768.9|6773.1|6767.1|47
1666173300000|2022-10-19 09:55:00|6774.1|6768.1|6778.5|6772.5|6783.3|6777.3|6772.6|6766.6|48
1666173600000|2022-10-19 10:00:00|6779|6773|6779|6773|6782.5|6776.5|6776.8|6770.8|26
1666173900000|2022-10-19 10:05:00|6779.5|6773.5|6775.5|6769.5|6780|6774|6774.6|6768.6|47
1666174200000|2022-10-19 10:10:00|6775.2|6769.2|6761.2|6755.2|6775.5|6769.5|6760.4|6754.4|192
1666174500000|2022-10-19 10:15:00|6761.4|6755.4|6769.6|6763.6|6769.6|6763.6|6761.4|6755.4|62
1666174800000|2022-10-19 10:20:00|6769.4|6763.4|6763.1|6757.1|6772.4|6766.4|6760.9|6754.9|29
1666175100000|2022-10-19 10:25:00|6763.3|6757.3|6769.6|6763.6|6774.4|6768.4|6761.7|6755.7|48
1666175400000|2022-10-19 10:30:00|6769.4|6763.4|6769.3|6763.3|6769.8|6763.8|6761.3|6755.3|39
1666175700000|2022-10-19 10:35:00|6769.5|6763.5|6771.3|6765.3|6774.3|6768.3|6769.5|6763.5|38
1666176000000|2022-10-19 10:40:00|6771.5|6765.5|6771.3|6765.3|6775.5|6769.5|6771.1|6765.1|12
1666176300000|2022-10-19 10:45:00|6771.8|6765.8|6777.3|6771.3|6777.8|6771.8|6770.8|6764.8|34
1666176600000|2022-10-19 10:50:00|6776.3|6770.3|6772.5|6766.5|6777.7|6771.7|6771.3|6765.3|33
1666176900000|2022-10-19 10:55:00|6773.3|6767.3|6769.9|6763.9|6773.3|6767.3|6769.9|6763.9|113
1666177200000|2022-10-19 11:00:00|6770.9|6764.9|6764.3|6758.3|6771.1|6765.1|6761.4|6755.4|42
1666177500000|2022-10-19 11:05:00|6764.1|6758.1|6763.6|6757.6|6766.1|6760.1|6761.6|6755.6|4
1666177800000|2022-10-19 11:10:00|6764.1|6758.1|6752.6|6746.6|6764.6|6758.6|6750.4|6744.4|60
1666178100000|2022-10-19 11:15:00|6753.1|6747.1|6753.8|6747.8|6759.5|6753.5|6750.2|6744.2|31
1666178400000|2022-10-19 11:20:00|6754|6748|6750.9|6744.9|6754.5|6748.5|6748.4|6742.4|185
1666178700000|2022-10-19 11:25:00|6750.4|6744.4|6742.5|6736.5|6750.4|6744.4|6741|6735|87
1666179000000|2022-10-19 11:30:00|6743|6737|6737.7|6731.7|6745.5|6739.5|6735|6729|222
1666179300000|2022-10-19 11:35:00|6738.2|6732.2|6744.9|6738.9|6746.4|6740.4|6737.4|6731.4|92
1666179600000|2022-10-19 11:40:00|6745.6|6739.6|6743.5|6737.5|6745.7|6739.7|6742.4|6736.4|59
1666179900000|2022-10-19 11:45:00|6743.2|6737.2|6744.5|6738.5|6747.1|6741.1|6739.2|6733.2|68
1666180200000|2022-10-19 11:50:00|6744.2|6738.2|6737.9|6731.9|6744.7|6738.7|6737.7|6731.7|149
1666180500000|2022-10-19 11:55:00|6738.9|6732.9|6741.1|6735.1|6742.4|6736.4|6737.6|6731.6|46
1666180800000|2022-10-19 12:00:00|6741.3|6735.3|6726.7|6720.7|6741.9|6735.9|6725.6|6719.6|400
1666181100000|2022-10-19 12:05:00|6726.1|6720.1|6729.6|6723.6|6733.2|6727.2|6725.5|6719.5|113
1666181400000|2022-10-19 12:10:00|6729.3|6723.3|6732|6726|6732.3|6726.3|6725.6|6719.6|42
1666181700000|2022-10-19 12:15:00|6731.5|6725.5|6727.3|6721.3|6731.5|6725.5|6727|6721|41
1666182000000|2022-10-19 12:20:00|6727|6721|6726.7|6720.7|6729.5|6723.5|6718|6712|194
1666182300000|2022-10-19 12:25:00|6726.5|6720.5|6745.8|6739.8|6746.2|6740.2|6725.5|6719.5|204
1666182600000|2022-10-19 12:30:00|6745.5|6739.5|6736.2|6730.2|6745.9|6739.9|6730.2|6724.2|121
1666182900000|2022-10-19 12:35:00|6735.9|6729.9|6739.1|6733.1|6740.1|6734.1|6730.2|6724.2|90
1666183200000|2022-10-19 12:40:00|6739.3|6733.3|6729.6|6723.6|6740.1|6734.1|6728.6|6722.6|109
1666186200000|2022-10-19 13:30:00|6724.5|6718.5|6723.5|6717.5|6731.3|6725.3|6705.4|6699.4|1321
1666186500000|2022-10-19 13:35:00|6724.1|6718.1|6743.6|6737.6|6743.6|6737.6|6717|6711|845
1666186800000|2022-10-19 13:40:00|6743.3|6737.3|6727.3|6721.3|6747.8|6741.8|6722.3|6716.3|530
1666187100000|2022-10-19 13:45:00|6727.1|6721.1|6708.7|6702.7|6727.8|6721.8|6705.7|6699.7|552
1666187400000|2022-10-19 13:50:00|6707.2|6701.2|6707.9|6701.9|6710.9|6704.9|6695.5|6689.5|582
1666187700000|2022-10-19 13:55:00|6708.1|6702.1|6708.6|6702.6|6711.8|6705.8|6698.2|6692.2|216
1666188000000|2022-10-19 14:00:00|6708.9|6702.9|6707.2|6701.2|6710.5|6704.5|6699.2|6693.2|297
1666188300000|2022-10-19 14:05:00|6706.9|6700.9|6716.5|6710.5|6724.4|6718.4|6706.9|6700.9|347
1666188600000|2022-10-19 14:10:00|6716.3|6710.3|6734.4|6728.4|6736.7|6730.7|6712.5|6706.5|294
1666188900000|2022-10-19 14:15:00|6734.2|6728.2|6745.8|6739.8|6755.2|6749.2|6734.1|6728.1|713
1666189200000|2022-10-19 14:20:00|6746.4|6740.4|6765.5|6759.5|6773.4|6767.4|6746.4|6740.4|472
1666189500000|2022-10-19 14:25:00|6765.8|6759.8|6765.4|6759.4|6769.2|6763.2|6754.9|6748.9|259
1666189800000|2022-10-19 14:30:00|6766.1|6760.1|6746.8|6740.8|6771.6|6765.6|6745.6|6739.6|521
1666190100000|2022-10-19 14:35:00|6746.1|6740.1|6760.5|6754.5|6760.8|6754.8|6739.4|6733.4|358
1666190400000|2022-10-19 14:40:00|6761.5|6755.5|6744.3|6738.3|6762.3|6756.3|6740|6734|337
1666190700000|2022-10-19 14:45:00|6744.5|6738.5|6757.9|6751.9|6761.4|6755.4|6742.7|6736.7|454
1666191000000|2022-10-19 14:50:00|6757.7|6751.7|6758.2|6752.2|6761.7|6755.7|6748.5|6742.5|193
1666191300000|2022-10-19 14:55:00|6758.4|6752.4|6759.2|6753.2|6759.7|6753.7|6745.6|6739.6|392
1666191600000|2022-10-19 15:00:00|6759|6753|6767.9|6761.9|6771.9|6765.9|6758.4|6752.4|365
1666191900000|2022-10-19 15:05:00|6768.1|6762.1|6787.8|6781.8|6787.8|6781.8|6767.9|6761.9|350
1666192200000|2022-10-19 15:10:00|6788.1|6782.1|6792.4|6786.4|6799.4|6793.4|6786.1|6780.1|496
1666192500000|2022-10-19 15:15:00|6792.1|6786.1|6780.1|6774.1|6801.4|6795.4|6780.1|6774.1|266
1666192800000|2022-10-19 15:20:00|6780.6|6774.6|6767.3|6761.3|6788.7|6782.7|6767.3|6761.3|183
1666193100000|2022-10-19 15:25:00|6768.3|6762.3|6774.5|6768.5|6776.2|6770.2|6764|6758|235
1666193400000|2022-10-19 15:30:00|6774.7|6768.7|6776.9|6770.9|6778.2|6772.2|6765|6759|221
1666193700000|2022-10-19 15:35:00|6776.2|6770.2|6794.8|6788.8|6797|6791|6773.3|6767.3|285
1666194000000|2022-10-19 15:40:00|6795.3|6789.3|6798.6|6792.6|6801|6795|6792.6|6786.6|257
1666194300000|2022-10-19 15:45:00|6798.8|6792.8|6812.5|6806.5|6815.8|6809.8|6796.5|6790.5|505
1666194600000|2022-10-19 15:50:00|6812.2|6806.2|6821.2|6815.2|6832.7|6826.7|6809.6|6803.6|642
1666194900000|2022-10-19 15:55:00|6821.4|6815.4|6819.9|6813.9|6826.7|6820.7|6816.7|6810.7|344
1666195200000|2022-10-19 16:00:00|6819.7|6813.7|6821.9|6815.9|6825.9|6819.9|6814.7|6808.7|306
1666195500000|2022-10-19 16:05:00|6822.2|6816.2|6824.6|6818.6|6835.7|6829.7|6818.4|6812.4|445
1666195800000|2022-10-19 16:10:00|6824.8|6818.8|6828.5|6822.5|6837.6|6831.6|6824.6|6818.6|752
1666196100000|2022-10-19 16:15:00|6827.9|6821.9|6833.9|6827.9|6837.7|6831.7|6827.4|6821.4|375
1666196400000|2022-10-19 16:20:00|6834.5|6828.5|6831.9|6825.9|6842.9|6836.9|6830.4|6824.4|304
1666196700000|2022-10-19 16:25:00|6832.3|6826.3|6837.7|6831.7|6840.6|6834.6|6832.3|6826.3|308
1666197000000|2022-10-19 16:30:00|6835.8|6829.8|6841.3|6835.3|6845.7|6839.7|6835.6|6829.6|353
1666197300000|2022-10-19 16:35:00|6840.3|6834.3|6866.7|6860.7|6868|6862|6837.8|6831.8|524
1666197600000|2022-10-19 16:40:00|6867.4|6861.4|6895.2|6889.2|6895.2|6889.2|6864.1|6858.1|526
1666197900000|2022-10-19 16:45:00|6894.7|6888.7|6875.7|6869.7|6897|6891|6870.8|6864.8|386
1666198200000|2022-10-19 16:50:00|6876.2|6870.2|6868|6862|6879.7|6873.7|6868|6862|260
1666198500000|2022-10-19 16:55:00|6868.3|6862.3|6868.6|6862.6|6872.9|6866.9|6864.8|6858.8|184
1666198800000|2022-10-19 17:00:00|6869.1|6863.1|6861.6|6855.6|6873.9|6867.9|6858.7|6852.7|412
1666199100000|2022-10-19 17:05:00|6861.8|6855.8|6857.9|6851.9|6864.1|6858.1|6855.4|6849.4|112
1666199400000|2022-10-19 17:10:00|6858.2|6852.2|6868.9|6862.9|6870.7|6864.7|6855.4|6849.4|232
1666199700000|2022-10-19 17:15:00|6869.1|6863.1|6880.2|6874.2|6887.2|6881.2|6866.9|6860.9|328
1666200000000|2022-10-19 17:20:00|6879.2|6873.2|6880.8|6874.8|6882.8|6876.8|6874.5|6868.5|150
1666200300000|2022-10-19 17:25:00|6881.1|6875.1|6889.7|6883.7|6889.7|6883.7|6879.9|6873.9|220
1666200600000|2022-10-19 17:30:00|6888.7|6882.7|6888.6|6882.6|6891.5|6885.5|6882|6876|316
1666200900000|2022-10-19 17:35:00|6888.9|6882.9|6885.5|6879.5|6892.6|6886.6|6883|6877|218
1666201200000|2022-10-19 17:40:00|6886.3|6880.3|6893.4|6887.4|6895.6|6889.6|6883.3|6877.3|785
1666201500000|2022-10-19 17:45:00|6893.8|6887.8|6911|6905|6912|6906|6893.8|6887.8|498
1666201800000|2022-10-19 17:50:00|6910.3|6904.3|6904|6898|6911.7|6905.7|6898.2|6892.2|324
1666202100000|2022-10-19 17:55:00|6906|6900|6903.6|6897.6|6911.2|6905.2|6900.2|6894.2|525
1666202400000|2022-10-19 18:00:00|6903.8|6897.8|6917.3|6911.3|6917.8|6911.8|6900.7|6894.7|570
1666202700000|2022-10-19 18:05:00|6917.1|6911.1|6916.7|6910.7|6919.1|6913.1|6909.8|6903.8|396
1666203000000|2022-10-19 18:10:00|6915.7|6909.7|6915.1|6909.1|6918.4|6912.4|6907.1|6901.1|1553
1666203300000|2022-10-19 18:15:00|6914.6|6908.6|6910.7|6904.7|6914.6|6908.6|6901.5|6895.5|973
1666224000000|2022-10-20 00:00:00|6905.7|6899.7|6923.4|6917.4|6930.7|6924.7|6905.4|6899.4|206
1666224300000|2022-10-20 00:05:00|6923.6|6917.6|6918.8|6912.8|6923.9|6917.9|6915.4|6909.4|176
1666224600000|2022-10-20 00:10:00|6919|6913|6930.9|6924.9|6930.9|6924.9|6919|6913|77
1666224900000|2022-10-20 00:15:00|6930.7|6924.7|6930.3|6924.3|6931.3|6925.3|6927.9|6921.9|65
1666225200000|2022-10-20 00:20:00|6930.8|6924.8|6922.9|6916.9|6930.8|6924.8|6919.5|6913.5|104
1666225500000|2022-10-20 00:25:00|6924.9|6918.9|6925.6|6919.6|6931.3|6925.3|6923.6|6917.6|22
1666225800000|2022-10-20 00:30:00|6924.8|6918.8|6921.6|6915.6|6927.8|6921.8|6921.6|6915.6|5
1666226100000|2022-10-20 00:35:00|6922.8|6916.8|6925.3|6919.3|6925.8|6919.8|6922.8|6916.8|17
1666226400000|2022-10-20 00:40:00|6925.1|6919.1|6922.6|6916.6|6925.8|6919.8|6917.8|6911.8|16
1666226700000|2022-10-20 00:45:00|6922.3|6916.3|6916.3|6910.3|6925.3|6919.3|6914.6|6908.6|38
1666227000000|2022-10-20 00:50:00|6915.8|6909.8|6929.3|6923.3|6929.3|6923.3|6915.8|6909.8|26
1666227300000|2022-10-20 00:55:00|6929.8|6923.8|6925.7|6919.7|6929.8|6923.8|6921.6|6915.6|47
1666227600000|2022-10-20 01:00:00|6926|6920|6928.2|6922.2|6930|6924|6913.1|6907.1|129
1666227900000|2022-10-20 01:05:00|6928.9|6922.9|6942.6|6936.6|6942.9|6936.9|6928.9|6922.9|129
1666228200000|2022-10-20 01:10:00|6942.4|6936.4|6954.2|6948.2|6960.5|6954.5|6940|6934|108
1666228500000|2022-10-20 01:15:00|6953.9|6947.9|6951.4|6945.4|6956.3|6950.3|6946.7|6940.7|43
1666228800000|2022-10-20 01:20:00|6951.7|6945.7|6950.6|6944.6|6958.6|6952.6|6947.2|6941.2|42
1666229100000|2022-10-20 01:25:00|6950.1|6944.1|6939.1|6933.1|6951.1|6945.1|6938.9|6932.9|33
1666229400000|2022-10-20 01:30:00|6938.1|6932.1|6926.4|6920.4|6941.1|6935.1|6923.1|6917.1|30
1666229700000|2022-10-20 01:35:00|6926.6|6920.6|6925.1|6919.1|6929.3|6923.3|6920.1|6914.1|42
1666230000000|2022-10-20 01:40:00|6924.9|6918.9|6922.7|6916.7|6928.6|6922.6|6919.6|6913.6|26
1666230300000|2022-10-20 01:45:00|6922.9|6916.9|6917.2|6911.2|6923.7|6917.7|6916.9|6910.9|24
1666230600000|2022-10-20 01:50:00|6917.7|6911.7|6916.2|6910.2|6922.5|6916.5|6915.2|6909.2|42
1666230900000|2022-10-20 01:55:00|6917.4|6911.4|6912.7|6906.7|6919.2|6913.2|6910.7|6904.7|11
1666231200000|2022-10-20 02:00:00|6912.9|6906.9|6904.2|6898.2|6914.4|6908.4|6902.9|6896.9|83
1666231500000|2022-10-20 02:05:00|6903.7|6897.7|6912.1|6906.1|6913.9|6907.9|6902.9|6896.9|17
1666231800000|2022-10-20 02:10:00|6912.3|6906.3|6911.2|6905.2|6914.2|6908.2|6908.7|6902.7|24
1666232100000|2022-10-20 02:15:00|6910.9|6904.9|6915.4|6909.4|6917.6|6911.6|6909.4|6903.4|38
1666232400000|2022-10-20 02:20:00|6915.9|6909.9|6916.4|6910.4|6916.9|6910.9|6913.2|6907.2|10
1666232700000|2022-10-20 02:25:00|6916.2|6910.2|6918.8|6912.8|6919|6913|6914.9|6908.9|11
1666233000000|2022-10-20 02:30:00|6918.5|6912.5|6909.1|6903.1|6919.3|6913.3|6907.9|6901.9|64
1666233300000|2022-10-20 02:35:00|6909.4|6903.4|6909.7|6903.7|6916.6|6910.6|6908.3|6902.3|42
1666233600000|2022-10-20 02:40:00|6909.5|6903.5|6921.3|6915.3|6926.3|6920.3|6909.3|6903.3|52
1666233900000|2022-10-20 02:45:00|6921|6915|6927.9|6921.9|6928.4|6922.4|6920|6914|47
1666234200000|2022-10-20 02:50:00|6929.1|6923.1|6931.1|6925.1|6935.4|6929.4|6925.9|6919.9|65
1666234500000|2022-10-20 02:55:00|6931.6|6925.6|6932.4|6926.4|6934.9|6928.9|6929.4|6923.4|9
1666234800000|2022-10-20 03:00:00|6932.9|6926.9|6917.4|6911.4|6932.9|6926.9|6916.4|6910.4|13
1666235100000|2022-10-20 03:05:00|6918.1|6912.1|6916.6|6910.6|6920.2|6914.2|6913.1|6907.1|51
1666235400000|2022-10-20 03:10:00|6917.1|6911.1|6914.9|6908.9|6920.9|6914.9|6914.7|6908.7|17
1666235700000|2022-10-20 03:15:00|6914.7|6908.7|6920.7|6914.7|6921.9|6915.9|6909.6|6903.6|7
1666236000000|2022-10-20 03:20:00|6920.9|6914.9|6931.4|6925.4|6932.4|6926.4|6919.7|6913.7|28
1666236300000|2022-10-20 03:25:00|6930.3|6924.3|6930.6|6924.6|6931.4|6925.4|6925.9|6919.9|7
1666236600000|2022-10-20 03:30:00|6930.4|6924.4|6926.9|6920.9|6930.4|6924.4|6926.6|6920.6|2
1666236900000|2022-10-20 03:35:00|6926.6|6920.6|6914.9|6908.9|6926.6|6920.6|6913.4|6907.4|11
1666237200000|2022-10-20 03:40:00|6914.1|6908.1|6910.9|6904.9|6918.4|6912.4|6910.9|6904.9|17
1666237500000|2022-10-20 03:45:00|6910.7|6904.7|6911.6|6905.6|6915.6|6909.6|6909.6|6903.6|11
1666237800000|2022-10-20 03:50:00|6912.6|6906.6|6914|6908|6915.1|6909.1|6909.8|6903.8|7
1666238100000|2022-10-20 03:55:00|6914.5|6908.5|6916.5|6910.5|6917.3|6911.3|6913.3|6907.3|11
1666238400000|2022-10-20 04:00:00|6916.2|6910.2|6916.7|6910.7|6917.1|6911.1|6915|6909|1
1666238700000|2022-10-20 04:05:00|6916.6|6910.6|6923.3|6917.3|6923.3|6917.3|6916.3|6910.3|8
1666239000000|2022-10-20 04:10:00|6923|6917|6932.3|6926.3|6932.5|6926.5|6922.5|6916.5|4
1666239300000|2022-10-20 04:15:00|6932.6|6926.6|6943.3|6937.3|6947|6941|6931|6925|63
1666239600000|2022-10-20 04:20:00|6943.5|6937.5|6943.3|6937.3|6946|6940|6937.1|6931.1|10
1666239900000|2022-10-20 04:25:00|6942.4|6936.4|6939.4|6933.4|6942.4|6936.4|6936.9|6930.9|5
1666240200000|2022-10-20 04:30:00|6938.9|6932.9|6934.5|6928.5|6939.1|6933.1|6934.3|6928.3|3
1666240500000|2022-10-20 04:35:00|6934.8|6928.8|6939.3|6933.3|6940|6934|6934.3|6928.3|15
1666240800000|2022-10-20 04:40:00|6939.1|6933.1|6940.2|6934.2|6940.4|6934.4|6938.7|6932.7|3
1666241100000|2022-10-20 04:45:00|6940.4|6934.4|6946.7|6940.7|6947.2|6941.2|6940.4|6934.4|8
1666241400000|2022-10-20 04:50:00|6946.4|6940.4|6947.7|6941.7|6948.2|6942.2|6942|6936|14
1666241700000|2022-10-20 04:55:00|6948.7|6942.7|6945.5|6939.5|6950.7|6944.7|6942.2|6936.2|62
1666242000000|2022-10-20 05:00:00|6945.2|6939.2|6940.9|6934.9|6948.4|6942.4|6937.7|6931.7|19
1666242300000|2022-10-20 05:05:00|6940.7|6934.7|6948.7|6942.7|6949.7|6943.7|6939.7|6933.7|7
1666242600000|2022-10-20 05:10:00|6948.9|6942.9|6949|6943|6950.4|6944.4|6946|6940|16
1666242900000|2022-10-20 05:15:00|6948.7|6942.7|6946.2|6940.2|6950.2|6944.2|6944.2|6938.2|27
1666243200000|2022-10-20 05:20:00|6945.7|6939.7|6948.2|6942.2|6948.2|6942.2|6944.7|6938.7|10
1666243500000|2022-10-20 05:25:00|6947.4|6941.4|6946.6|6940.6|6948.1|6942.1|6945.7|6939.7|6
1666243800000|2022-10-20 05:30:00|6946.4|6940.4|6950.6|6944.6|6953.6|6947.6|6945.4|6939.4|26
1666244100000|2022-10-20 05:35:00|6950.8|6944.8|6947.3|6941.3|6952.9|6946.9|6943.6|6937.6|14
1666244400000|2022-10-20 05:40:00|6948.8|6942.8|6950.8|6944.8|6951.8|6945.8|6946.8|6940.8|3
1666244700000|2022-10-20 05:45:00|6951.1|6945.1|6950.3|6944.3|6952.1|6946.1|6945.6|6939.6|23
1666245000000|2022-10-20 05:50:00|6950.6|6944.6|6950.6|6944.6|6951.1|6945.1|6944.3|6938.3|18
1666245300000|2022-10-20 05:55:00|6950.3|6944.3|6952.3|6946.3|6952.7|6946.7|6947.3|6941.3|32
1666245600000|2022-10-20 06:00:00|6952.5|6946.5|6950.3|6944.3|6952.5|6946.5|6946.3|6940.3|17
1666245900000|2022-10-20 06:05:00|6950|6944|6946.2|6940.2|6951|6945|6942.2|6936.2|17
1666246200000|2022-10-20 06:10:00|6946|6940|6944|6938|6950|6944|6942.7|6936.7|14
1666246500000|2022-10-20 06:15:00|6943.8|6937.8|6943|6937|6945|6939|6941.5|6935.5|6
1666246800000|2022-10-20 06:20:00|6942.7|6936.7|6940.4|6934.4|6944|6938|6937.9|6931.9|8
1666247100000|2022-10-20 06:25:00|6940.2|6934.2|6934.4|6928.4|6940.9|6934.9|6931.4|6925.4|19
1666247400000|2022-10-20 06:30:00|6933.8|6927.8|6919.4|6913.4|6935.9|6929.9|6918.4|6912.4|35
1666247700000|2022-10-20 06:35:00|6919.9|6913.9|6926.2|6920.2|6927.7|6921.7|6919.4|6913.4|30
1666248000000|2022-10-20 06:40:00|6926|6920|6930.3|6924.3|6931|6925|6922.3|6916.3|30
1666248300000|2022-10-20 06:45:00|6930.1|6924.1|6931.2|6925.2|6939.5|6933.5|6929.1|6923.1|30
1666248600000|2022-10-20 06:50:00|6931.5|6925.5|6932.7|6926.7|6935.7|6929.7|6929.9|6923.9|6
1666248900000|2022-10-20 06:55:00|6932.5|6926.5|6941|6935|6942|6936|6932.5|6926.5|17
1666249200000|2022-10-20 07:00:00|6940.4|6934.4|6925.5|6919.5|6944.7|6938.7|6925.5|6919.5|51
1666249500000|2022-10-20 07:05:00|6927.7|6921.7|6925.7|6919.7|6930.7|6924.7|6918|6912|22
1666249800000|2022-10-20 07:10:00|6925.9|6919.9|6920.2|6914.2|6926.4|6920.4|6919|6913|17
1666250100000|2022-10-20 07:15:00|6918.2|6912.2|6916|6910|6925.4|6919.4|6916|6910|18
1666250400000|2022-10-20 07:20:00|6916.2|6910.2|6917.5|6911.5|6918.7|6912.7|6910.9|6904.9|61
1666250700000|2022-10-20 07:25:00|6917.9|6911.9|6924.3|6918.3|6924.7|6918.7|6917.9|6911.9|18
1666251000000|2022-10-20 07:30:00|6925.8|6919.8|6923.4|6917.4|6930.6|6924.6|6923.1|6917.1|29
1666251300000|2022-10-20 07:35:00|6923.6|6917.6|6916.2|6910.2|6925.9|6919.9|6914.7|6908.7|44
1666251600000|2022-10-20 07:40:00|6916|6910|6928.9|6922.9|6928.9|6922.9|6913.4|6907.4|29
1666251900000|2022-10-20 07:45:00|6929.6|6923.6|6923.2|6917.2|6929.9|6923.9|6923.2|6917.2|17
1666252200000|2022-10-20 07:50:00|6922.9|6916.9|6945.7|6939.7|6945.7|6939.7|6920|6914|50
1666252500000|2022-10-20 07:55:00|6945.5|6939.5|6935.4|6929.4|6947.9|6941.9|6933.2|6927.2|28
1666252800000|2022-10-20 08:00:00|6935.2|6929.2|6938.6|6932.6|6939.3|6933.3|6929.7|6923.7|12
1666253100000|2022-10-20 08:05:00|6939.1|6933.1|6935.1|6929.1|6942.6|6936.6|6935.1|6929.1|10
1666253400000|2022-10-20 08:10:00|6934.9|6928.9|6918.5|6912.5|6934.9|6928.9|6917.1|6911.1|31
1666253700000|2022-10-20 08:15:00|6919.2|6913.2|6907|6901|6920|6914|6904.8|6898.8|48
1666254000000|2022-10-20 08:20:00|6906.8|6900.8|6908.2|6902.2|6919.5|6913.5|6901.5|6895.5|124
1666254300000|2022-10-20 08:25:00|6908|6902|6901.3|6895.3|6908|6902|6898.8|6892.8|84
1666254600000|2022-10-20 08:30:00|6901.6|6895.6|6895.6|6889.6|6902.6|6896.6|6891.1|6885.1|156
1666254900000|2022-10-20 08:35:00|6895.4|6889.4|6899.9|6893.9|6904.6|6898.6|6890.8|6884.8|74
1666255200000|2022-10-20 08:40:00|6899.7|6893.7|6897.1|6891.1|6903.8|6897.8|6893.4|6887.4|56
1666255500000|2022-10-20 08:45:00|6897.3|6891.3|6894.6|6888.6|6899.3|6893.3|6890.6|6884.6|39
1666255800000|2022-10-20 08:50:00|6894.8|6888.8|6900|6894|6905|6899|6894.8|6888.8|18
1666256100000|2022-10-20 08:55:00|6899.5|6893.5|6905.7|6899.7|6905.7|6899.7|6896.5|6890.5|56
1666256400000|2022-10-20 09:00:00|6906|6900|6922|6916|6922|6916|6906|6900|66
1666256700000|2022-10-20 09:05:00|6921.5|6915.5|6928.3|6922.3|6929|6923|6920|6914|25
1666257000000|2022-10-20 09:10:00|6928|6922|6924|6918|6928|6922|6919.8|6913.8|20
1666257300000|2022-10-20 09:15:00|6923.8|6917.8|6928.9|6922.9|6930|6924|6921.5|6915.5|67
1666257600000|2022-10-20 09:20:00|6928.6|6922.6|6922.6|6916.6|6932.6|6926.6|6922.5|6916.5|20
1666257900000|2022-10-20 09:25:00|6923.1|6917.1|6917.4|6911.4|6923.1|6917.1|6915.9|6909.9|5
1666258200000|2022-10-20 09:30:00|6917.6|6911.6|6930.5|6924.5|6930.5|6924.5|6917.4|6911.4|7
1666258500000|2022-10-20 09:35:00|6931.3|6925.3|6927.7|6921.7|6935|6929|6925.8|6919.8|32
1666258800000|2022-10-20 09:40:00|6928|6922|6923|6917|6934.2|6928.2|6923|6917|10
1666259100000|2022-10-20 09:45:00|6922.4|6916.4|6927.5|6921.5|6928.2|6922.2|6918.5|6912.5|24
1666259400000|2022-10-20 09:50:00|6927.7|6921.7|6936.9|6930.9|6939.2|6933.2|6927.7|6921.7|48
1666259700000|2022-10-20 09:55:00|6936.7|6930.7|6937.1|6931.1|6938.4|6932.4|6931.9|6925.9|108
1666260000000|2022-10-20 10:00:00|6936.6|6930.6|6940.9|6934.9|6942.4|6936.4|6933.6|6927.6|56
1666260300000|2022-10-20 10:05:00|6939.9|6933.9|6937.2|6931.2|6939.9|6933.9|6936|6930|33
1666260600000|2022-10-20 10:10:00|6937|6931|6931.9|6925.9|6940|6934|6931.9|6925.9|32
1666260900000|2022-10-20 10:15:00|6931.5|6925.5|6934.9|6928.9|6935.6|6929.6|6931.1|6925.1|48
1666261200000|2022-10-20 10:20:00|6934.5|6928.5|6935.1|6929.1|6935.2|6929.2|6932.5|6926.5|18
1666261500000|2022-10-20 10:25:00|6934.6|6928.6|6932.3|6926.3|6934.6|6928.6|6931|6925|6
1666261800000|2022-10-20 10:30:00|6932.6|6926.6|6934.5|6928.5|6937.5|6931.5|6931.4|6925.4|6
1666262100000|2022-10-20 10:35:00|6934.3|6928.3|6940.8|6934.8|6941.3|6935.3|6934.3|6928.3|72
1666262400000|2022-10-20 10:40:00|6941|6935|6971|6965|6972.2|6966.2|6937.6|6931.6|129
1666262700000|2022-10-20 10:45:00|6970|6964|6986.2|6980.2|6995.7|6989.7|6961|6955|117
1666263000000|2022-10-20 10:50:00|6986.4|6980.4|6990.6|6984.6|6997.9|6991.9|6979.5|6973.5|129
1666263300000|2022-10-20 10:55:00|6990.2|6984.2|6973.7|6967.7|6990.6|6984.6|6969.9|6963.9|33
1666263600000|2022-10-20 11:00:00|6973.2|6967.2|6968|6962|6975|6969|6966|6960|109
1666263900000|2022-10-20 11:05:00|6967.5|6961.5|6967|6961|6967.7|6961.7|6956.2|6950.2|45
1666264200000|2022-10-20 11:10:00|6965.9|6959.9|6958.5|6952.5|6967.8|6961.8|6956.6|6950.6|80
1666264500000|2022-10-20 11:15:00|6958.7|6952.7|6962|6956|6964.4|6958.4|6954.8|6948.8|59
1666264800000|2022-10-20 11:20:00|6961.8|6955.8|6967|6961|6970.5|6964.5|6960.6|6954.6|137
1666265100000|2022-10-20 11:25:00|6966.6|6960.6|6966.2|6960.2|6969.9|6963.9|6960|6954|157
1666265400000|2022-10-20 11:30:00|6965.9|6959.9|6979.9|6973.9|6979.9|6973.9|6965.7|6959.7|118
1666265700000|2022-10-20 11:35:00|6980.2|6974.2|6972.8|6966.8|6980.2|6974.2|6968.4|6962.4|75
1666266000000|2022-10-20 11:40:00|6972.7|6966.7|6967.3|6961.3|6973|6967|6965|6959|57
1666266300000|2022-10-20 11:45:00|6967.5|6961.5|6966.4|6960.4|6973|6967|6962.6|6956.6|105
1666266600000|2022-10-20 11:50:00|6966.7|6960.7|6963.1|6957.1|6966.9|6960.9|6952.2|6946.2|87
1666266900000|2022-10-20 11:55:00|6962.9|6956.9|6966.5|6960.5|6968.3|6962.3|6958.5|6952.5|64
1666267200000|2022-10-20 12:00:00|6967|6961|6977.6|6971.6|6978.9|6972.9|6966.2|6960.2|149
1666267500000|2022-10-20 12:05:00|6977.4|6971.4|6969.1|6963.1|6985.1|6979.1|6968.9|6962.9|184
1666267800000|2022-10-20 12:10:00|6968.9|6962.9|6972.7|6966.7|6975.7|6969.7|6964.6|6958.6|183
1666268100000|2022-10-20 12:15:00|6973|6967|6971.2|6965.2|6979.4|6973.4|6970.2|6964.2|177
1666268400000|2022-10-20 12:20:00|6971.5|6965.5|6972.2|6966.2|6978.5|6972.5|6970.5|6964.5|72
1666268700000|2022-10-20 12:25:00|6972|6966|6974.1|6964.1|6975.9|6969.9|6968.6|6962.6|105
1666269000000|2022-10-20 12:30:00|6971.7|6965.7|6975.6|6969.6|6976.3|6970.3|6969.3|6963.3|187
1666269300000|2022-10-20 12:35:00|6976.1|6970.1|6979.7|6973.7|6981.2|6975.2|6965.7|6959.7|162
1666269600000|2022-10-20 12:40:00|6979.5|6973.5|6978.5|6972.5|6981.2|6975.2|6973.4|6967.4|95
1666272600000|2022-10-20 13:30:00|6991.4|6985.4|7034.8|7028.8|7037.7|7031.7|6991.4|6985.4|2053
1666272900000|2022-10-20 13:35:00|7035.5|7029.5|7003.4|6997.4|7037.8|7031.8|7003.2|6997.2|1050
1666273200000|2022-10-20 13:40:00|7003.7|6997.7|7025.2|7019.2|7027|7021|6998.6|6992.6|867
1666273500000|2022-10-20 13:45:00|7025.5|7019.5|7032.1|7026.1|7045.4|7039.4|7023.6|7017.6|1009
1666273800000|2022-10-20 13:50:00|7032.3|7026.3|7039.4|7033.4|7043.2|7037.2|7025.1|7019.1|978
1666274100000|2022-10-20 13:55:00|7039.6|7033.6|7022|7016|7043.4|7037.4|7020.7|7014.7|781
1666274400000|2022-10-20 14:00:00|7022.8|7016.8|7038|7032|7045.9|7039.9|7022.5|7016.5|708
1666274700000|2022-10-20 14:05:00|7039.1|7033.1|7036.1|7030.1|7039.4|7033.4|7026.1|7020.1|895
1666275000000|2022-10-20 14:10:00|7036.7|7030.7|7023.7|7017.7|7049.8|7043.8|7021.9|7015.9|642
1666275300000|2022-10-20 14:15:00|7024.7|7018.7|7009.1|7003.1|7034.2|7028.2|7004|6998|762
1666275600000|2022-10-20 14:20:00|7008.8|7002.8|7005.9|6999.9|7017.5|7011.5|7001.8|6995.8|503
1666275900000|2022-10-20 14:25:00|7005.7|6999.7|6979|6973|7005.9|6999.9|6978.9|6972.9|1074
1666276200000|2022-10-20 14:30:00|6980.1|6974.1|6958.3|6952.3|6984.2|6978.2|6940.8|6934.8|1084
1666276500000|2022-10-20 14:35:00|6958.6|6952.6|6944.3|6938.3|6970.6|6964.6|6936.7|6930.7|814
1666276800000|2022-10-20 14:40:00|6944|6938|6947.9|6941.9|6951|6945|6929.7|6923.7|699
1666277100000|2022-10-20 14:45:00|6947.7|6941.7|6961.5|6955.5|6972.5|6966.5|6944.9|6938.9|482
1666277400000|2022-10-20 14:50:00|6961.7|6955.7|6938.7|6932.7|6964.2|6958.2|6937.5|6931.5|251
1666277700000|2022-10-20 14:55:00|6938.5|6932.5|6935.6|6929.6|6945.1|6939.1|6934.1|6928.1|224
1666278000000|2022-10-20 15:00:00|6935.1|6929.1|6897.1|6891.1|6936.9|6930.9|6897.1|6891.1|856
1666278300000|2022-10-20 15:05:00|6897.3|6891.3|6891.9|6885.9|6899.1|6893.1|6884.7|6878.7|447
1666278600000|2022-10-20 15:10:00|6891.1|6885.1|6912.3|6906.3|6913.8|6907.8|6888.2|6882.2|468
1666278900000|2022-10-20 15:15:00|6913.3|6907.3|6895.1|6889.1|6913.6|6907.6|6892.1|6886.1|252
1666279200000|2022-10-20 15:20:00|6894.1|6888.1|6885.6|6879.6|6899.6|6893.6|6882.9|6876.9|479
1666279500000|2022-10-20 15:25:00|6886.9|6880.9|6878.7|6872.7|6886.9|6880.9|6873.3|6867.3|499
1666279800000|2022-10-20 15:30:00|6878.3|6872.3|6894.1|6888.1|6896.1|6890.1|6869.4|6863.4|511
1666280100000|2022-10-20 15:35:00|6894.8|6888.8|6893.3|6887.3|6897.9|6891.9|6886.1|6880.1|360
1666280400000|2022-10-20 15:40:00|6893|6887|6895|6889|6897.4|6891.4|6876.2|6870.2|509
1666280700000|2022-10-20 15:45:00|6894.7|6888.7|6886.3|6880.3|6897.8|6891.8|6880.3|6874.3|378
1666281000000|2022-10-20 15:50:00|6885.8|6879.8|6898.7|6892.7|6899|6893|6884.2|6878.2|329
1666281300000|2022-10-20 15:55:00|6898.1|6892.1|6895|6889|6900.3|6894.3|6887.3|6881.3|348
1666281600000|2022-10-20 16:00:00|6895.3|6889.3|6898.4|6892.4|6899.9|6893.9|6876.6|6870.6|317
1666281900000|2022-10-20 16:05:00|6899.4|6893.4|6907.1|6901.1|6912.1|6906.1|6897.4|6891.4|228
1666282200000|2022-10-20 16:10:00|6906.9|6900.9|6913.6|6907.6|6916.4|6910.4|6905.9|6899.9|224
1666282500000|2022-10-20 16:15:00|6916.5|6910.5|6927.5|6921.5|6928|6922|6914.2|6908.2|293
1666282800000|2022-10-20 16:20:00|6927|6921|6897|6891|6927|6921|6895.2|6889.2|191
1666283100000|2022-10-20 16:25:00|6896.3|6890.3|6897.3|6891.3|6903.6|6897.6|6894.6|6888.6|96
1666283400000|2022-10-20 16:30:00|6897.5|6891.5|6893.6|6887.6|6898.5|6892.5|6892.5|6886.5|111
1666283700000|2022-10-20 16:35:00|6894.1|6888.1|6893.8|6887.8|6900.7|6894.7|6893.8|6887.8|79
1666284000000|2022-10-20 16:40:00|6893.5|6887.5|6887.6|6881.6|6896.1|6890.1|6887.3|6881.3|89
1666284300000|2022-10-20 16:45:00|6887.8|6881.8|6893.2|6887.2|6893.2|6887.2|6882.2|6876.2|186
1666284600000|2022-10-20 16:50:00|6893.7|6887.7|6898.2|6892.2|6898.5|6892.5|6889|6883|175
1666284900000|2022-10-20 16:55:00|6898.5|6892.5|6895.5|6889.5|6898.5|6892.5|6888.7|6882.7|110
1666285200000|2022-10-20 17:00:00|6896.8|6890.8|6902.2|6896.2|6902.8|6896.8|6894.2|6888.2|215
1666285500000|2022-10-20 17:05:00|6902|6896|6893.7|6887.7|6902.9|6896.9|6893.5|6887.5|178
1666285800000|2022-10-20 17:10:00|6893.5|6887.5|6895.4|6889.4|6897.5|6891.5|6893.5|6887.5|156
1666286100000|2022-10-20 17:15:00|6895.2|6889.2|6891.9|6885.9|6895.5|6889.5|6886.9|6880.9|257
1666286400000|2022-10-20 17:20:00|6892.5|6886.5|6896.6|6890.6|6899.3|6893.3|6890.9|6884.9|148
1666286700000|2022-10-20 17:25:00|6896.8|6890.8|6909.1|6903.1|6915.2|6909.2|6896.2|6890.2|435
1666287000000|2022-10-20 17:30:00|6909.7|6903.7|6911.1|6905.1|6916.6|6910.6|6908.2|6902.2|235
1666287300000|2022-10-20 17:35:00|6910.2|6904.2|6906.7|6900.7|6912.7|6906.7|6903.2|6897.2|247
1666287600000|2022-10-20 17:40:00|6906.2|6900.2|6899.3|6893.3|6907.2|6901.2|6895.3|6889.3|251
1666287900000|2022-10-20 17:45:00|6898.8|6892.8|6898.7|6892.7|6903.4|6896.8|6894.2|6888.2|170
1666288200000|2022-10-20 17:50:00|6898|6892|6899.8|6893.8|6902.8|6896.8|6891.4|6885.4|268
1666288500000|2022-10-20 17:55:00|6900|6894|6905.5|6899.5|6913.3|6907.3|6900|6894|257
1666288800000|2022-10-20 18:00:00|6904|6898|6904.4|6898.4|6908.9|6902.9|6897|6891|413
1666289100000|2022-10-20 18:05:00|6901.6|6895.6|6898.6|6892.6|6904.2|6898.2|6895|6889|358
1666289400000|2022-10-20 18:10:00|6899|6893|6897.9|6891.9|6904.7|6898.7|6894.7|6888.7|1039
1666289700000|2022-10-20 18:15:00|6898.5|6892.5|6904.1|6898.1|6911.1|6905.1|6897.4|6891.4|599
1666310400000|2022-10-21 00:00:00|6904.3|6898.3|6896.4|6890.4|6912.2|6906.2|6895|6889|158
1666310700000|2022-10-21 00:05:00|6896.1|6890.1|6895|6889|6896.1|6890.1|6885.8|6879.8|78
1666311000000|2022-10-21 00:10:00|6894.2|6888.2|6895.6|6889.6|6895.6|6889.6|6891|6885|15
1666311300000|2022-10-21 00:15:00|6898.6|6892.6|6896.1|6890.1|6899.8|6893.8|6895.1|6889.1|10
1666311600000|2022-10-21 00:20:00|6895.9|6889.9|6895.1|6889.1|6897.8|6891.8|6894.6|6888.6|8
1666311900000|2022-10-21 00:25:00|6896.1|6890.1|6900|6894|6900.8|6894.8|6894.6|6888.6|20
1666312200000|2022-10-21 00:30:00|6899.5|6893.5|6894|6888|6899.8|6893.8|6892.5|6886.5|6
1666312500000|2022-10-21 00:35:00|6894.9|6888.9|6900.4|6894.4|6900.4|6894.4|6892.5|6886.5|18
1666312800000|2022-10-21 00:40:00|6900.1|6894.1|6893.9|6887.9|6901.4|6895.4|6893.9|6887.9|16
1666313100000|2022-10-21 00:45:00|6894.6|6888.6|6894.6|6888.6|6898.3|6892.3|6893.4|6887.4|20
1666313400000|2022-10-21 00:50:00|6894.1|6888.1|6896.1|6890.1|6896.1|6890.1|6891|6885|9
1666313700000|2022-10-21 00:55:00|6895.9|6889.9|6889.6|6883.6|6895.9|6889.9|6888.1|6882.1|51
1666314000000|2022-10-21 01:00:00|6890.9|6884.9|6881.7|6875.7|6891.6|6885.6|6875.6|6869.6|60
1666314300000|2022-10-21 01:05:00|6881|6875|6867.2|6861.2|6881|6875|6866.7|6860.7|24
1666314600000|2022-10-21 01:10:00|6867|6861|6867.1|6861.1|6874.4|6868.4|6865.4|6859.4|29
1666314900000|2022-10-21 01:15:00|6866.2|6860.2|6869.5|6863.5|6873.9|6867.9|6862.9|6856.9|21
1666315200000|2022-10-21 01:20:00|6869.8|6863.8|6858.6|6852.6|6871.8|6865.8|6857.4|6851.4|36
1666315500000|2022-10-21 01:25:00|6858.1|6852.1|6863.4|6857.4|6865.8|6859.8|6856.6|6850.6|66
1666315800000|2022-10-21 01:30:00|6862.9|6856.9|6851.6|6845.6|6862.9|6856.9|6849.9|6843.9|25
1666316100000|2022-10-21 01:35:00|6851.9|6845.9|6861.3|6855.3|6862.7|6856.7|6849.1|6843.1|50
1666316400000|2022-10-21 01:40:00|6861.1|6855.1|6861.2|6855.2|6863.5|6857.5|6856.6|6850.6|27
1666316700000|2022-10-21 01:45:00|6861|6855|6877|6871|6879|6873|6859.5|6853.5|80
1666317000000|2022-10-21 01:50:00|6876.1|6870.1|6877.2|6871.2|6878.5|6872.5|6874.7|6868.7|11
1666317300000|2022-10-21 01:55:00|6877.5|6871.5|6881.9|6875.9|6883.6|6877.6|6876.2|6870.2|8
1666317600000|2022-10-21 02:00:00|6882.4|6876.4|6880.1|6874.1|6883.4|6877.4|6878|6872|21
1666317900000|2022-10-21 02:05:00|6879.6|6873.6|6878.5|6872.5|6881.7|6875.7|6874.7|6868.7|14
1666318200000|2022-10-21 02:10:00|6878.2|6872.2|6879.1|6873.1|6883.7|6877.7|6877.9|6871.9|5
1666318500000|2022-10-21 02:15:00|6879.3|6873.3|6880.6|6874.6|6881.1|6875.1|6878.9|6872.9|6
1666318800000|2022-10-21 02:20:00|6879.4|6873.4|6880.1|6874.1|6882.5|6876.5|6878.4|6872.4|8
1666319100000|2022-10-21 02:25:00|6880.5|6874.5|6881.3|6875.3|6882.3|6876.3|6880.1|6874.1|4
1666319400000|2022-10-21 02:30:00|6881.1|6875.1|6886.1|6880.1|6888.1|6882.1|6877.5|6871.5|34
1666319700000|2022-10-21 02:35:00|6885.8|6879.8|6880.8|6874.8|6885.8|6879.8|6875.1|6869.1|8
1666320000000|2022-10-21 02:40:00|6879.8|6873.8|6875.5|6869.5|6879.8|6873.8|6874.1|6868.1|10
1666320300000|2022-10-21 02:45:00|6875.8|6869.8|6877.8|6871.8|6884.5|6878.5|6875.8|6869.8|11
1666320600000|2022-10-21 02:50:00|6877.6|6871.6|6875.9|6869.9|6877.6|6871.6|6873.2|6867.2|18
1666320900000|2022-10-21 02:55:00|6876.1|6870.1|6875.9|6869.9|6877.7|6871.7|6872.5|6866.5|13
1666321200000|2022-10-21 03:00:00|6875.7|6869.7|6889.7|6883.7|6890.7|6884.7|6875.5|6869.5|36
1666321500000|2022-10-21 03:05:00|6889.9|6883.9|6898.7|6892.7|6901|6895|6889.9|6883.9|36
1666321800000|2022-10-21 03:10:00|6898.9|6892.9|6908.5|6902.5|6909|6903|6896.6|6890.6|31
1666322100000|2022-10-21 03:15:00|6908.4|6902.4|6899.2|6893.2|6909.2|6903.2|6898.2|6892.2|20
1666322400000|2022-10-21 03:20:00|6899|6893|6897|6891|6899.2|6893.2|6894|6888|24
1666322700000|2022-10-21 03:25:00|6898.2|6892.2|6893.5|6887.5|6899.5|6893.5|6891|6885|18
1666323000000|2022-10-21 03:30:00|6893.3|6887.3|6896.7|6890.7|6897.5|6891.5|6892|6886|15
1666323300000|2022-10-21 03:35:00|6896.9|6890.9|6892.5|6886.5|6899.5|6893.5|6892.5|6886.5|14
1666323600000|2022-10-21 03:40:00|6892|6886|6882.6|6876.6|6893|6887|6882.6|6876.6|13
1666323900000|2022-10-21 03:45:00|6884.6|6878.6|6889.9|6883.9|6890.1|6884.1|6884.1|6878.1|10
1666324200000|2022-10-21 03:50:00|6889.4|6883.4|6889.4|6883.4|6890.4|6884.4|6886.7|6880.7|5
1666324500000|2022-10-21 03:55:00|6888.9|6882.9|6894.4|6888.4|6894.9|6888.9|6886.2|6880.2|2
1666324800000|2022-10-21 04:00:00|6893.6|6887.6|6893.9|6887.9|6896.3|6890.3|6891.9|6885.9|4
1666325100000|2022-10-21 04:05:00|6894.4|6888.4|6889.7|6883.7|6895|6889|6886.4|6880.4|7
1666325400000|2022-10-21 04:10:00|6889.4|6883.4|6889|6883|6890|6884|6886.5|6880.5|9
1666325700000|2022-10-21 04:15:00|6889.3|6883.3|6888|6882|6889.3|6883.3|6886.5|6880.5|2
1666326000000|2022-10-21 04:20:00|6887.7|6881.7|6893.1|6887.1|6894.3|6888.3|6887.7|6881.7|5
1666326300000|2022-10-21 04:25:00|6892.9|6886.9|6891.2|6885.2|6893.7|6887.7|6888|6882|7
1666326600000|2022-10-21 04:30:00|6892.2|6886.2|6899.1|6893.1|6901.5|6895.5|6889.8|6883.8|9
1666326900000|2022-10-21 04:35:00|6899.3|6893.3|6901.3|6895.3|6901.5|6895.5|6899.1|6893.1|0
1666327200000|2022-10-21 04:40:00|6901.5|6895.5|6903.5|6897.5|6903.7|6897.7|6901.5|6895.5|4
1666327500000|2022-10-21 04:45:00|6903.3|6897.3|6901.9|6895.9|6904|6898|6899.4|6893.4|6
1666327800000|2022-10-21 04:50:00|6900.9|6894.9|6902.1|6896.1|6902.6|6896.6|6900.5|6894.5|0
1666328100000|2022-10-21 04:55:00|6901.5|6895.5|6902|6896|6902|6896|6899.3|6893.3|3
1666328400000|2022-10-21 05:00:00|6902.2|6896.2|6900.5|6894.5|6903.2|6897.2|6900|6894|3
1666328700000|2022-10-21 05:05:00|6900.7|6894.7|6892.5|6886.5|6901.2|6895.2|6890.6|6884.6|10
1666329000000|2022-10-21 05:10:00|6892.3|6886.3|6891|6885|6892.3|6886.3|6884.8|6878.8|9
1666329300000|2022-10-21 05:15:00|6890.8|6884.8|6893.1|6887.1|6893.6|6887.6|6889.8|6883.8|1
1666329600000|2022-10-21 05:20:00|6892.7|6886.7|6892.5|6886.5|6893.6|6887.6|6891.6|6885.6|0
1666329900000|2022-10-21 05:25:00|6892.7|6886.7|6892.8|6886.8|6894.3|6888.3|6892.6|6886.6|2
1666330200000|2022-10-21 05:30:00|6893.8|6887.8|6884.7|6878.7|6896.1|6890.1|6882.9|6876.9|12
1666330500000|2022-10-21 05:35:00|6885.2|6879.2|6889.4|6883.4|6890.5|6884.5|6882.3|6876.3|6
1666330800000|2022-10-21 05:40:00|6888.9|6882.9|6886.1|6880.1|6889.1|6883.1|6875|6869|15
1666331100000|2022-10-21 05:45:00|6885.8|6879.8|6887.5|6881.5|6890.5|6884.5|6882.5|6876.5|21
1666331400000|2022-10-21 05:50:00|6887.7|6881.7|6884.1|6878.1|6890.2|6884.2|6878.6|6872.6|19
1666331700000|2022-10-21 05:55:00|6883.8|6877.8|6875.1|6869.1|6884.9|6878.9|6872.1|6866.1|25
1666332000000|2022-10-21 06:00:00|6874.9|6868.9|6871.7|6865.7|6879.1|6873.1|6867.5|6861.5|47
1666332300000|2022-10-21 06:05:00|6871.4|6865.4|6868.7|6862.7|6879.1|6873.1|6867.9|6861.9|25
1666332600000|2022-10-21 06:10:00|6869|6863|6869.7|6863.7|6874.5|6868.5|6868|6862|18
1666332900000|2022-10-21 06:15:00|6869.5|6863.5|6864.9|6858.9|6873.5|6867.5|6864.9|6858.9|45
1666333200000|2022-10-21 06:20:00|6865.8|6859.8|6870.3|6864.3|6871.8|6865.8|6862.4|6856.4|95
1666333500000|2022-10-21 06:25:00|6870.6|6864.6|6865.6|6859.6|6876.5|6870.5|6863.8|6857.8|42
1666333800000|2022-10-21 06:30:00|6866.1|6860.1|6872.2|6866.2|6875.5|6869.5|6862.6|6856.6|85
1666334100000|2022-10-21 06:35:00|6871.9|6865.9|6873.9|6867.9|6876.7|6870.7|6868.7|6862.7|22
1666334400000|2022-10-21 06:40:00|6873.6|6867.6|6881.1|6875.1|6881.4|6875.4|6873.4|6867.4|41
1666334700000|2022-10-21 06:45:00|6880.9|6874.9|6885.6|6879.6|6893.1|6887.1|6879.9|6873.9|47
1666335000000|2022-10-21 06:50:00|6884.9|6878.9|6886.6|6880.6|6887.1|6881.1|6882.4|6876.4|77
1666335300000|2022-10-21 06:55:00|6886.3|6880.3|6880.6|6874.6|6886.3|6880.3|6878.1|6872.1|17
1666335600000|2022-10-21 07:00:00|6880.1|6874.1|6877|6871|6881.5|6875.5|6875.3|6869.3|37
1666335900000|2022-10-21 07:05:00|6877.5|6871.5|6874.9|6868.9|6880.8|6874.8|6873.1|6867.1|39
1666336200000|2022-10-21 07:10:00|6874.1|6868.1|6873.7|6867.7|6878.5|6872.5|6872.2|6866.2|14
1666336500000|2022-10-21 07:15:00|6873.5|6867.5|6883.5|6877.5|6885|6879|6872.8|6866.8|41
1666336800000|2022-10-21 07:20:00|6883.7|6877.7|6893.9|6887.9|6895.2|6889.2|6873.4|6867.4|47
1666337100000|2022-10-21 07:25:00|6894.1|6888.1|6880.7|6874.7|6895.7|6889.7|6878.6|6872.6|15
1666337400000|2022-10-21 07:30:00|6879.9|6873.9|6879.5|6873.5|6887.8|6881.8|6877.9|6871.9|8
1666337700000|2022-10-21 07:35:00|6879.7|6873.7|6883.2|6877.2|6885.1|6879.1|6879|6873|26
1666338000000|2022-10-21 07:40:00|6883.4|6877.4|6880.4|6874.4|6885.7|6879.7|6878.4|6872.4|10
1666338300000|2022-10-21 07:45:00|6880.2|6874.2|6866.8|6860.8|6880.4|6874.4|6865.2|6859.2|47
1666338600000|2022-10-21 07:50:00|6867|6861|6871.2|6865.2|6878.2|6872.2|6866|6860|23
1666338900000|2022-10-21 07:55:00|6871.4|6865.4|6871.8|6865.8|6874.2|6868.2|6869.2|6863.2|26
1666339200000|2022-10-21 08:00:00|6871.6|6865.6|6869.2|6863.2|6871.8|6865.8|6864.4|6858.4|31
1666339500000|2022-10-21 08:05:00|6868.7|6862.7|6868.8|6862.8|6870.7|6864.7|6866.8|6860.8|9
1666339800000|2022-10-21 08:10:00|6869.3|6863.3|6866.9|6860.9|6871|6865|6865.7|6859.7|22
1666340100000|2022-10-21 08:15:00|6866.7|6860.7|6863.8|6857.8|6868.9|6862.9|6858.7|6852.7|64
1666340400000|2022-10-21 08:20:00|6864.1|6858.1|6862.4|6856.4|6864.8|6858.8|6859.4|6853.4|24
1666340700000|2022-10-21 08:25:00|6862.6|6856.6|6845.4|6839.4|6862.8|6856.8|6842|6836|78
1666341000000|2022-10-21 08:30:00|6845.6|6839.6|6832.5|6826.5|6845.8|6839.8|6829|6823|143
1666341300000|2022-10-21 08:35:00|6832.8|6826.8|6826.8|6820.8|6833.6|6827.6|6822.9|6816.9|68
1666341600000|2022-10-21 08:40:00|6826.5|6820.5|6828.3|6822.3|6828.3|6822.3|6822.5|6816.5|70
1666341900000|2022-10-21 08:45:00|6828.1|6822.1|6838.1|6832.1|6838.6|6832.6|6822.3|6816.3|41
1666342200000|2022-10-21 08:50:00|6836.9|6830.9|6843.1|6837.1|6847.7|6841.7|6836.1|6830.1|69
1666342500000|2022-10-21 08:55:00|6842.9|6836.9|6845.3|6839.3|6848.2|6842.2|6841.9|6835.9|12
1666342800000|2022-10-21 09:00:00|6843.3|6837.3|6845.8|6839.8|6850.1|6844.1|6840.1|6834.1|34
1666343100000|2022-10-21 09:05:00|6845.2|6839.2|6845.9|6839.9|6847.2|6841.2|6841.5|6835.5|17
1666343400000|2022-10-21 09:10:00|6845.7|6839.7|6846.6|6840.6|6847.3|6841.3|6842.9|6836.9|2
1666343700000|2022-10-21 09:15:00|6846.8|6840.8|6838.1|6832.1|6847.3|6841.3|6838.1|6832.1|6
1666344000000|2022-10-21 09:20:00|6838.3|6832.3|6840.1|6834.1|6840.8|6834.8|6837.1|6831.1|10
1666344300000|2022-10-21 09:25:00|6840.3|6834.3|6843.9|6837.9|6845.6|6839.6|6840.1|6834.1|8
1666344600000|2022-10-21 09:30:00|6843.7|6837.7|6842|6836|6850.4|6844.4|6841.8|6835.8|37
1666344900000|2022-10-21 09:35:00|6842.5|6836.5|6843.5|6837.5|6846.4|6840.4|6839.8|6833.8|12
1666345200000|2022-10-21 09:40:00|6843.7|6837.7|6841.8|6835.8|6844|6838|6839.7|6833.7|7
1666345500000|2022-10-21 09:45:00|6842|6836|6845.6|6839.6|6848.5|6842.5|6842|6836|14
1666345800000|2022-10-21 09:50:00|6845.3|6839.3|6857.4|6851.4|6858.2|6852.2|6844.7|6838.7|42
1666346100000|2022-10-21 09:55:00|6857.9|6851.9|6858|6852|6868.1|6862.1|6857.9|6851.9|46
1666346400000|2022-10-21 10:00:00|6857.8|6851.8|6853.8|6847.8|6858.1|6852.1|6849.9|6843.9|31
1666346700000|2022-10-21 10:05:00|6854.2|6848.2|6861.5|6855.5|6864.6|6858.6|6854.2|6848.2|17
1666347000000|2022-10-21 10:10:00|6862|6856|6856.9|6850.9|6862.2|6856.2|6855|6849|14
1666347300000|2022-10-21 10:15:00|6856.5|6850.5|6853.6|6847.6|6860|6854|6853.3|6847.3|24
1666347600000|2022-10-21 10:20:00|6853.3|6847.3|6856.2|6850.2|6858.1|6852.1|6853.3|6847.3|22
1666347900000|2022-10-21 10:25:00|6857.4|6851.4|6860.4|6854.4|6871|6865|6855.7|6849.7|45
1666348200000|2022-10-21 10:30:00|6860.6|6854.6|6857.4|6851.4|6865|6859|6856.6|6850.6|18
1666348500000|2022-10-21 10:35:00|6857.1|6851.1|6866.4|6860.4|6868.4|6862.4|6857.1|6851.1|22
1666348800000|2022-10-21 10:40:00|6866|6860|6862.7|6856.7|6869.6|6863.6|6862.7|6856.7|36
1666349100000|2022-10-21 10:45:00|6861.6|6855.6|6865.9|6859.9|6866.9|6860.9|6858.4|6852.4|21
1666349400000|2022-10-21 10:50:00|6866.1|6860.1|6871.5|6865.5|6875.7|6869.7|6864.1|6858.1|39
1666349700000|2022-10-21 10:55:00|6871.3|6865.3|6864.2|6858.2|6873.4|6867.4|6862|6856|10
1666350000000|2022-10-21 11:00:00|6863.9|6857.9|6868.1|6862.1|6868.8|6862.8|6860.8|6854.8|10
1666350300000|2022-10-21 11:05:00|6867.9|6861.9|6864.8|6858.8|6875.4|6869.4|6862.8|6856.8|43
1666350600000|2022-10-21 11:10:00|6864.6|6858.6|6863.5|6857.5|6865.2|6859.2|6857.8|6851.8|36
1666350900000|2022-10-21 11:15:00|6863.2|6857.2|6861.8|6855.8|6866.1|6860.1|6860.8|6854.8|29
1666351200000|2022-10-21 11:20:00|6862|6856|6861.8|6855.8|6862.9|6856.9|6858.9|6852.9|23
1666351500000|2022-10-21 11:25:00|6862|6856|6862.7|6856.7|6864.8|6858.8|6858.6|6852.6|28
1666351800000|2022-10-21 11:30:00|6862.5|6856.5|6867.6|6861.6|6868.9|6862.9|6861.6|6855.6|15
1666352100000|2022-10-21 11:35:00|6867.8|6861.8|6865.1|6859.1|6868.1|6862.1|6864.1|6858.1|22
1666352400000|2022-10-21 11:40:00|6865.6|6859.6|6865.5|6859.5|6868.6|6862.6|6863.1|6857.1|56
1666352700000|2022-10-21 11:45:00|6864.8|6858.8|6866.2|6860.2|6867.4|6861.4|6864.1|6858.1|34
1666353000000|2022-10-21 11:50:00|6866.1|6860.1|6865.6|6859.6|6867.9|6861.9|6864.9|6858.9|19
1666353300000|2022-10-21 11:55:00|6865.8|6859.8|6863|6857|6866.6|6860.6|6861.9|6855.9|33
1666353600000|2022-10-21 12:00:00|6862.7|6856.7|6858.8|6852.8|6869.1|6863.1|6857.3|6851.3|53
1666353900000|2022-10-21 12:05:00|6858.6|6852.6|6846.3|6840.3|6859.6|6853.6|6844.7|6838.7|99
1666354200000|2022-10-21 12:10:00|6846.1|6840.1|6833.1|6827.1|6846.7|6840.7|6831.7|6825.7|102
1666354500000|2022-10-21 12:15:00|6832.9|6826.9|6820|6814|6833.1|6827.1|6818|6812|96
1666354800000|2022-10-21 12:20:00|6819.5|6813.5|6817.5|6811.5|6822.3|6816.3|6811.7|6805.7|180
1666355100000|2022-10-21 12:25:00|6817.2|6811.2|6821|6815|6826.4|6820.4|6815.2|6809.2|51
1666355400000|2022-10-21 12:30:00|6820.8|6814.8|6828|6822|6828|6822|6813.3|6807.3|169
1666355700000|2022-10-21 12:35:00|6827.8|6821.8|6833.4|6827.4|6836.8|6830.8|6826.9|6820.9|59
1666356000000|2022-10-21 12:40:00|6833|6827|6846.1|6840.1|6847.8|6841.8|6831.4|6825.4|61
1666359000000|2022-10-21 13:30:00|6855.6|6849.6|6919.6|6913.6|6927.5|6921.5|6849.4|6843.4|1734
1666359300000|2022-10-21 13:35:00|6919.9|6913.9|6950.1|6944.1|6956.2|6950.2|6913.7|6907.7|825
1666359600000|2022-10-21 13:40:00|6949.9|6943.9|6956.2|6950.2|6957.3|6951.3|6942.4|6936.4|691
1666359900000|2022-10-21 13:45:00|6953.5|6947.5|6960.3|6954.3|6972.9|6966.9|6950.8|6944.8|797
1666360200000|2022-10-21 13:50:00|6961.3|6955.3|6958.9|6952.9|6965.6|6959.6|6948.8|6942.8|451
1666360500000|2022-10-21 13:55:00|6959|6953|6953.1|6947.1|6964|6958|6947.3|6941.3|516
1666360800000|2022-10-21 14:00:00|6953.8|6947.8|6968.8|6962.8|6970.3|6964.3|6952.9|6946.9|871
1666361100000|2022-10-21 14:05:00|6969.2|6963.2|6981.5|6975.5|6989.2|6983.2|6962|6956|815
1666361400000|2022-10-21 14:10:00|6981.7|6975.7|6976.4|6970.4|6991.5|6985.5|6969.9|6963.9|408
1666361700000|2022-10-21 14:15:00|6975.3|6969.3|6955.7|6949.7|6978.3|6972.3|6953.9|6947.9|403
1666362000000|2022-10-21 14:20:00|6955.9|6949.9|6955.7|6949.7|6968.3|6962.3|6946.7|6940.7|301
1666362300000|2022-10-21 14:25:00|6956.4|6950.4|6941.1|6935.1|6960.1|6954.1|6936.5|6930.5|452
1666362600000|2022-10-21 14:30:00|6941.5|6935.5|6942.8|6936.8|6957|6951|6940.6|6934.6|521
1666362900000|2022-10-21 14:35:00|6943|6937|6955|6949|6955.5|6949.5|6929.9|6923.9|376
1666363200000|2022-10-21 14:40:00|6955.3|6949.3|6965.4|6959.4|6970.5|6964.5|6954.4|6948.4|353
1666363500000|2022-10-21 14:45:00|6965.1|6959.1|6972.2|6966.2|6975.2|6969.2|6960.5|6954.5|422
1666363800000|2022-10-21 14:50:00|6972.5|6966.5|6972.6|6966.6|6979.8|6973.8|6964.6|6958.6|262
1666364100000|2022-10-21 14:55:00|6973.1|6967.1|6961.4|6955.4|6977.6|6971.6|6955.4|6949.4|245
1666364400000|2022-10-21 15:00:00|6961.8|6955.8|6955.8|6949.8|6967.6|6961.6|6953.2|6947.2|344
1666364700000|2022-10-21 15:05:00|6957.3|6951.3|6966.4|6960.4|6968.4|6962.4|6949|6943|285
1666365000000|2022-10-21 15:10:00|6964.9|6958.9|6974.2|6968.2|6977.3|6971.3|6964.9|6958.9|330
1666365300000|2022-10-21 15:15:00|6973.7|6967.7|6978.4|6972.4|6981.3|6975.3|6970.2|6964.2|217
1666365600000|2022-10-21 15:20:00|6978.7|6972.7|6989|6983|6998.5|6992.5|6974.4|6968.4|532
1666365900000|2022-10-21 15:25:00|6989.3|6983.3|6972.7|6966.7|7002.1|6996.1|6970.5|6964.5|411
1666366200000|2022-10-21 15:30:00|6972.5|6966.5|6971.3|6965.3|6985.8|6979.8|6967.4|6961.4|183
1666366500000|2022-10-21 15:35:00|6971.1|6965.1|6976.4|6970.4|6979.9|6973.9|6967.7|6961.7|172
1666366800000|2022-10-21 15:40:00|6977.2|6971.2|6981.1|6975.1|6983.9|6977.9|6972.1|6966.1|239
1666367100000|2022-10-21 15:45:00|6979.6|6973.6|6988|6982|6988.3|6982.3|6973.2|6967.2|219
1666367400000|2022-10-21 15:50:00|6987.8|6981.8|6984.2|6978.2|6997.8|6991.8|6982|6976|227
1666367700000|2022-10-21 15:55:00|6983.6|6977.6|6980.4|6974.4|6986.2|6980.2|6978.8|6972.8|224
1666368000000|2022-10-21 16:00:00|6980.9|6974.9|6980.9|6974.9|6987.7|6981.7|6978.9|6972.9|207
1666368300000|2022-10-21 16:05:00|6981.1|6975.1|6976|6970|6983|6977|6966.7|6960.7|279
1666368600000|2022-10-21 16:10:00|6976.4|6970.4|6986.7|6980.7|6988.4|6982.4|6972.7|6966.7|210
1666368900000|2022-10-21 16:15:00|6986.4|6980.4|6978|6972|6988.1|6982.1|6976.7|6970.7|147
1666369200000|2022-10-21 16:20:00|6978.1|6972.1|6977.9|6971.9|6979.4|6973.4|6971.9|6965.9|154
1666369500000|2022-10-21 16:25:00|6978.2|6972.2|6965.2|6959.2|6981.1|6975.1|6963.5|6957.5|225
1666369800000|2022-10-21 16:30:00|6965.4|6959.4|6983.5|6977.5|6983.5|6977.5|6965.2|6959.2|182
1666370100000|2022-10-21 16:35:00|6983.8|6977.8|6978.9|6972.9|6985.8|6979.8|6977.7|6971.7|135
1666370400000|2022-10-21 16:40:00|6978.6|6972.6|6986.2|6980.2|6993.9|6987.9|6978.6|6972.6|296
1666370700000|2022-10-21 16:45:00|6986|6980|6997.3|6991.3|6998.1|6992.1|6985.7|6979.7|271
1666371000000|2022-10-21 16:50:00|6997.5|6991.5|7014.3|7008.3|7016.4|7010.4|6994.9|6988.9|407
1666371300000|2022-10-21 16:55:00|7015.5|7009.5|7021.5|7015.5|7025.2|7019.2|7009.7|7003.7|483
1666371600000|2022-10-21 17:00:00|7021.3|7015.3|7012.9|7006.9|7026|7020|7003.8|6997.8|336
1666371900000|2022-10-21 17:05:00|7013.2|7007.2|7009|7003|7013.2|7007.2|7005.1|6999.1|214
1666372200000|2022-10-21 17:10:00|7010.5|7004.5|7009.5|7003.5|7016.3|7010.3|7003.2|6997.2|289
1666372500000|2022-10-21 17:15:00|7010|7004|7007.7|7001.7|7010|7004|7002|6996|231
1666372800000|2022-10-21 17:20:00|7008|7002|6996.2|6990.2|7011.8|7005.8|6993.1|6987.1|258
1666373100000|2022-10-21 17:25:00|6996.8|6990.8|7001.4|6995.4|7004.9|6998.9|6983.1|6977.1|359
1666373400000|2022-10-21 17:30:00|7000.9|6994.9|7007.7|7001.7|7008.8|7002.8|6998.2|6992.2|204
1666373700000|2022-10-21 17:35:00|7007.5|7001.5|6999.7|6993.7|7008.5|7002.5|6995.5|6989.5|132
1666374000000|2022-10-21 17:40:00|7000.7|6994.7|7008.9|7002.9|7009.9|7003.9|6997.9|6991.9|155
1666374300000|2022-10-21 17:45:00|7009.4|7003.4|7014.3|7008.3|7014.7|7008.7|7007.5|7001.5|193
1666374600000|2022-10-21 17:50:00|7014.5|7008.5|7003.3|6997.3|7014.5|7008.5|7002.6|6996.6|173
1666374900000|2022-10-21 17:55:00|7003.1|6997.1|6998.5|6992.5|7008.7|7002.7|6996.3|6990.3|212
1666375200000|2022-10-21 18:00:00|6998.8|6992.8|7003.4|6997.4|7008.8|7002.8|6998.8|6992.8|264
1666375500000|2022-10-21 18:05:00|7003.9|6997.9|7006.9|7000.9|7009.4|7003.4|6996.4|6990.4|354
1666375800000|2022-10-21 18:10:00|7007.1|7001.1|6999.8|6993.8|7007.7|7001.7|6998.6|6992.6|352
1666569600000|2022-10-24 00:00:00|7017.2|7011.2|7011.4|7005.4|7040.2|7034.2|7004.9|6998.9|605
1666569900000|2022-10-24 00:05:00|7010.2|7004.2|7014|7008|7014|7008|6997.2|6991.2|166
1666570200000|2022-10-24 00:10:00|7014.2|7008.2|7007.4|7001.4|7024.1|7018.1|7003.7|6997.7|86
1666570500000|2022-10-24 00:15:00|7006.7|7000.7|7005.7|6999.7|7009.7|7003.7|6997.7|6991.7|37
1666570800000|2022-10-24 00:20:00|7005.2|6999.2|7005.5|6999.5|7007.4|7001.4|7003|6997|11
1666571100000|2022-10-24 00:25:00|7005.2|6999.2|7011.9|7005.9|7015.1|7009.1|7005|6999|26
1666571400000|2022-10-24 00:30:00|7011.4|7005.4|7005.5|6999.5|7011.6|7005.6|7001.5|6995.5|11
1666571700000|2022-10-24 00:35:00|7006|7000|7004.7|6998.7|7007.9|7001.9|7003.2|6997.2|12
1666572000000|2022-10-24 00:40:00|7004.5|6998.5|6997.3|6991.3|7004.5|6998.5|6997.3|6991.3|9
1666572300000|2022-10-24 00:45:00|6996.3|6990.3|6997.3|6991.3|6998.3|6992.3|6993|6987|148
1666572600000|2022-10-24 00:50:00|6996.3|6990.3|6994.8|6988.8|6997.4|6991.4|6993.9|6987.9|23
1666572900000|2022-10-24 00:55:00|6995.3|6989.3|7001.5|6995.5|7003.5|6997.5|6994.8|6988.8|35
1666573200000|2022-10-24 01:00:00|7001.3|6995.3|7001.7|6995.7|7005|6999|6995.7|6989.7|32
1666573500000|2022-10-24 01:05:00|7001.5|6995.5|6995.7|6989.7|7001.5|6995.5|6992.8|6986.8|38
1666573800000|2022-10-24 01:10:00|6996.2|6990.2|7003.2|6997.2|7003.2|6997.2|6989.2|6983.2|52
1666574100000|2022-10-24 01:15:00|7003.6|6997.6|6976.4|6970.4|7005.1|6999.1|6972.8|6966.8|129
1666574400000|2022-10-24 01:20:00|6976|6970|6976.9|6970.9|6979.6|6973.6|6960.2|6954.2|75
1666574700000|2022-10-24 01:25:00|6976.7|6970.7|6978.4|6972.4|6985.2|6979.2|6971.2|6965.2|30
1666575000000|2022-10-24 01:30:00|6978.7|6972.7|6989.9|6983.9|6996.9|6990.9|6968.3|6962.3|43
1666575300000|2022-10-24 01:35:00|6990.7|6984.7|6997.7|6991.7|7004.6|6998.6|6990.6|6984.6|33
1666575600000|2022-10-24 01:40:00|6998.1|6992.1|6999.4|6993.4|7002.4|6996.4|6992.7|6986.7|5
1666575900000|2022-10-24 01:45:00|6999.6|6993.6|6994.8|6988.8|7001.4|6995.4|6991|6985|22
1666576200000|2022-10-24 01:50:00|6994.5|6988.5|6984.1|6978.1|6994.8|6988.8|6983.1|6977.1|40
1666576500000|2022-10-24 01:55:00|6983.8|6977.8|6989.3|6983.3|6991.3|6985.3|6982.8|6976.8|6
1666576800000|2022-10-24 02:00:00|6987.8|6981.8|6982.8|6976.8|6988.8|6982.8|6979.1|6973.1|12
1666577100000|2022-10-24 02:05:00|6982.6|6976.6|6971.7|6965.7|6986.3|6980.3|6966.1|6960.1|35
1666577400000|2022-10-24 02:10:00|6971.4|6965.4|6962.5|6956.5|6974.2|6968.2|6959|6953|23
1666577700000|2022-10-24 02:15:00|6963|6957|6964.8|6958.8|6973.3|6967.3|6962.5|6956.5|22
1666578000000|2022-10-24 02:20:00|6964.3|6958.3|6950|6944|6964.3|6958.3|6948.8|6942.8|41
1666578300000|2022-10-24 02:25:00|6950.2|6944.2|6958.5|6952.5|6959.6|6953.6|6948.5|6942.5|33
1666578600000|2022-10-24 02:30:00|6957|6951|6950.7|6944.7|6960.5|6954.5|6949.9|6943.9|23
1666578900000|2022-10-24 02:35:00|6948.7|6942.7|6947.2|6941.2|6951.4|6945.4|6944.4|6938.4|56
1666579200000|2022-10-24 02:40:00|6947.4|6941.4|6938.4|6932.4|6950.5|6944.5|6938.4|6932.4|23
1666579500000|2022-10-24 02:45:00|6938.6|6932.6|6942.5|6936.5|6944.3|6938.3|6938.6|6932.6|21
1666579800000|2022-10-24 02:50:00|6942.2|6936.2|6942.2|6936.2|6944|6938|6936.4|6930.4|30
1666580100000|2022-10-24 02:55:00|6941|6935|6944|6938|6945.2|6939.2|6935.9|6929.9|22
1666580400000|2022-10-24 03:00:00|6943|6937|6942.5|6936.5|6944.5|6938.5|6940|6934|19
1666580700000|2022-10-24 03:05:00|6942.1|6936.1|6940.3|6934.3|6945.8|6939.8|6939.8|6933.8|19
1666581000000|2022-10-24 03:10:00|6940.4|6934.4|6940.9|6934.9|6943.8|6937.8|6936.1|6930.1|34
1666581300000|2022-10-24 03:15:00|6941.1|6935.1|6944.1|6938.1|6947.3|6941.3|6940.6|6934.6|9
1666581600000|2022-10-24 03:20:00|6943.9|6937.9|6941.1|6935.1|6944.6|6938.6|6941.1|6935.1|1
1666581900000|2022-10-24 03:25:00|6941.6|6935.6|6942.6|6936.6|6943.6|6937.6|6937.6|6931.6|9
1666582200000|2022-10-24 03:30:00|6943|6937|6944|6938|6945.5|6939.5|6942.6|6936.6|4
1666582500000|2022-10-24 03:35:00|6944.3|6938.3|6942.1|6936.1|6944.6|6938.6|6941.6|6935.6|0
1666582800000|2022-10-24 03:40:00|6941.9|6935.9|6943.6|6937.6|6944.1|6938.1|6941.6|6935.6|5
1666583100000|2022-10-24 03:45:00|6943.4|6937.4|6942.9|6936.9|6944.6|6938.6|6942.9|6936.9|1
1666583400000|2022-10-24 03:50:00|6942.7|6936.7|6938.9|6932.9|6942.7|6936.7|6938|6932|5
1666583700000|2022-10-24 03:55:00|6938.5|6932.5|6939|6933|6939.4|6933.4|6936.9|6930.9|9
1666584000000|2022-10-24 04:00:00|6939.5|6933.5|6939.3|6933.3|6940.7|6934.7|6938.7|6932.7|6
1666584300000|2022-10-24 04:05:00|6939.9|6933.9|6940.5|6934.5|6940.7|6934.7|6938.5|6932.5|2
1666584600000|2022-10-24 04:10:00|6940|6934|6942.8|6936.8|6943|6937|6940|6934|2
1666584900000|2022-10-24 04:15:00|6943|6937|6942.3|6936.3|6943|6937|6941.3|6935.3|3
1666585200000|2022-10-24 04:20:00|6942|6936|6945|6939|6946.3|6940.3|6942|6936|0
1666585500000|2022-10-24 04:25:00|6944.6|6938.6|6940.8|6934.8|6945.3|6939.3|6940.8|6934.8|11
1666585800000|2022-10-24 04:30:00|6943.5|6937.5|6946.3|6940.3|6951.9|6945.9|6943.5|6937.5|21
1666586100000|2022-10-24 04:35:00|6947.2|6941.2|6943.8|6937.8|6948.8|6942.8|6942.8|6936.8|6
1666586400000|2022-10-24 04:40:00|6943.3|6937.3|6948|6942|6949.5|6943.5|6941.1|6935.1|9
1666586700000|2022-10-24 04:45:00|6948.5|6942.5|6949.1|6943.1|6950.6|6944.6|6948.5|6942.5|2
1666587000000|2022-10-24 04:50:00|6944.8|6938.8|6943.7|6937.7|6947.5|6941.5|6943.7|6937.7|8
1666587300000|2022-10-24 04:55:00|6944|6938|6944.8|6938.8|6947|6941|6944|6938|7
1666587600000|2022-10-24 05:00:00|6944.5|6938.5|6944.5|6938.5|6947.3|6941.3|6942.3|6936.3|11
1666587900000|2022-10-24 05:05:00|6942.5|6936.5|6939.6|6933.6|6944.3|6938.3|6938.6|6932.6|4
1666588200000|2022-10-24 05:10:00|6939.4|6933.4|6937.2|6931.2|6939.9|6933.9|6936|6930|19
1666588500000|2022-10-24 05:15:00|6937.9|6931.9|6937.1|6931.1|6938.7|6932.7|6936.7|6930.7|11
1666588800000|2022-10-24 05:20:00|6937.4|6931.4|6937.9|6931.9|6941.3|6935.3|6936.7|6930.7|11
1666589100000|2022-10-24 05:25:00|6938.1|6932.1|6936.5|6930.5|6938.4|6932.4|6935.5|6929.5|6
1666589400000|2022-10-24 05:30:00|6936|6930|6940.9|6934.9|6941.4|6935.4|6932.7|6926.7|46
1666589700000|2022-10-24 05:35:00|6940.7|6934.7|6937.2|6931.2|6942.5|6936.5|6935.4|6929.4|9
1666590000000|2022-10-24 05:40:00|6937|6931|6938.7|6932.7|6939.2|6933.2|6935.3|6929.3|3
1666590300000|2022-10-24 05:45:00|6939.5|6933.5|6944|6938|6945.1|6939.1|6937.8|6931.8|3
1666590600000|2022-10-24 05:50:00|6943.6|6937.6|6934.8|6928.8|6944.1|6938.1|6933.3|6927.3|22
1666590900000|2022-10-24 05:55:00|6935.1|6929.1|6934.3|6928.3|6936.1|6930.1|6933.3|6927.3|11
1666591200000|2022-10-24 06:00:00|6934.1|6928.1|6932.7|6926.7|6936.9|6930.9|6932.7|6926.7|19
1666591500000|2022-10-24 06:05:00|6933.2|6927.2|6927.6|6921.6|6938.3|6932.3|6922.4|6916.4|56
1666591800000|2022-10-24 06:10:00|6928|6922|6924.7|6918.7|6934.4|6928.4|6924.7|6918.7|12
1666592100000|2022-10-24 06:15:00|6924.4|6918.4|6928.4|6922.4|6930.9|6924.9|6922.9|6916.9|42
1666592400000|2022-10-24 06:20:00|6928.9|6922.9|6935.7|6929.7|6937.2|6931.2|6928.4|6922.4|11
1666592700000|2022-10-24 06:25:00|6935.4|6929.4|6929.2|6923.2|6936.4|6930.4|6927.9|6921.9|21
1666593000000|2022-10-24 06:30:00|6928.7|6922.7|6929.7|6923.7|6934.9|6928.9|6927|6921|22
1666593300000|2022-10-24 06:35:00|6930.4|6924.4|6931.7|6925.7|6934.7|6928.7|6928.2|6922.2|5
1666593600000|2022-10-24 06:40:00|6931.5|6925.5|6930.8|6924.8|6931.7|6925.7|6923.2|6917.2|16
1666593900000|2022-10-24 06:45:00|6929.8|6923.8|6925.8|6919.8|6930|6924|6920.7|6914.7|35
1666594200000|2022-10-24 06:50:00|6925.6|6919.6|6922|6916|6929.3|6923.3|6919.6|6913.6|51
1666594500000|2022-10-24 06:55:00|6921.7|6915.7|6925.3|6919.3|6926|6920|6919.7|6913.7|35
1666594800000|2022-10-24 07:00:00|6925.7|6919.7|6938.6|6932.6|6939.3|6933.3|6923.2|6917.2|66
1666595100000|2022-10-24 07:05:00|6938.4|6932.4|6941.3|6935.3|6946.9|6940.9|6938.1|6932.1|54
1666595400000|2022-10-24 07:10:00|6941.1|6935.1|6934.2|6928.2|6942.6|6936.6|6933.3|6927.3|29
1666595700000|2022-10-24 07:15:00|6934|6928|6927.8|6921.8|6934.6|6928.6|6927.8|6921.8|27
1666596000000|2022-10-24 07:20:00|6928|6922|6928|6922|6933.5|6927.5|6923.9|6917.9|33
1666596300000|2022-10-24 07:25:00|6927.8|6921.8|6925.9|6919.9|6928.3|6922.3|6923.6|6917.6|37
1666596600000|2022-10-24 07:30:00|6925.6|6919.6|6929.6|6923.6|6930.1|6924.1|6925.1|6919.1|9
1666596900000|2022-10-24 07:35:00|6929.8|6923.8|6928.6|6922.6|6934.1|6928.1|6927.3|6921.3|15
1666597200000|2022-10-24 07:40:00|6928.4|6922.4|6930.1|6924.1|6930.2|6924.2|6927.6|6921.6|21
1666597500000|2022-10-24 07:45:00|6930.2|6924.2|6934.9|6928.9|6934.9|6928.9|6925.2|6919.2|57
1666597800000|2022-10-24 07:50:00|6935.1|6929.1|6931.6|6925.6|6936.1|6930.1|6931.1|6925.1|17
1666598100000|2022-10-24 07:55:00|6931.8|6925.8|6937|6931|6938.3|6932.3|6931.6|6925.6|37
1666598400000|2022-10-24 08:00:00|6937.5|6931.5|6926.8|6920.8|6937.5|6931.5|6925.1|6919.1|31
1666598700000|2022-10-24 08:05:00|6927.1|6921.1|6925.3|6919.3|6927.3|6921.3|6922.3|6916.3|34
1666599000000|2022-10-24 08:10:00|6925.2|6919.2|6931.4|6925.4|6931.8|6925.8|6921.9|6915.9|25
1666599300000|2022-10-24 08:15:00|6930.9|6924.9|6922.4|6916.4|6931.6|6925.6|6921.4|6915.4|15
1666599600000|2022-10-24 08:20:00|6922.5|6916.5|6914.7|6908.7|6922.5|6916.5|6910.4|6904.4|57
1666599900000|2022-10-24 08:25:00|6914.9|6908.9|6912.3|6906.3|6915.2|6909.2|6908.7|6902.7|33
1666600200000|2022-10-24 08:30:00|6912|6906|6899.6|6893.6|6913.7|6907.7|6899.6|6893.6|91
1666600500000|2022-10-24 08:35:00|6899.1|6893.1|6909.3|6903.3|6910.1|6904.1|6899.1|6893.1|56
1666600800000|2022-10-24 08:40:00|6908.8|6902.8|6917.8|6911.8|6918|6912|6906.5|6900.5|30
1666601100000|2022-10-24 08:45:00|6918|6912|6920.5|6914.5|6922.5|6916.5|6917.1|6911.1|17
1666601400000|2022-10-24 08:50:00|6921|6915|6923|6917|6924.2|6918.2|6919.8|6913.8|20
1666601700000|2022-10-24 08:55:00|6923.7|6917.7|6920.2|6914.2|6927|6921|6918.3|6912.3|30
1666602000000|2022-10-24 09:00:00|6920.3|6914.3|6922.6|6916.6|6922.6|6916.6|6918|6912|16
1666602300000|2022-10-24 09:05:00|6923.2|6917.2|6926|6920|6927.2|6921.2|6923.2|6917.2|21
1666602600000|2022-10-24 09:10:00|6926.3|6920.3|6921.4|6915.4|6930.5|6924.5|6919.4|6913.4|17
1666602900000|2022-10-24 09:15:00|6920.9|6914.9|6911.9|6905.9|6920.9|6914.9|6909.7|6903.7|21
1666603200000|2022-10-24 09:20:00|6911.7|6905.7|6908.9|6902.9|6913.4|6907.4|6907.6|6901.6|15
1666603500000|2022-10-24 09:25:00|6909.2|6903.2|6905.2|6899.2|6912.2|6906.2|6905.2|6899.2|7
1666603800000|2022-10-24 09:30:00|6905.4|6899.4|6912.2|6906.2|6913.2|6907.2|6903.5|6897.5|17
1666604100000|2022-10-24 09:35:00|6912.5|6906.5|6917|6911|6918.7|6912.7|6912.2|6906.2|25
1666604400000|2022-10-24 09:40:00|6916.5|6910.5|6912.5|6906.5|6917|6911|6911.3|6905.3|17
1666604700000|2022-10-24 09:45:00|6913.2|6907.2|6917|6911|6917|6911|6911|6905|14
1666605000000|2022-10-24 09:50:00|6916.5|6910.5|6925.6|6919.6|6925.7|6919.7|6915.5|6909.5|32
1666605300000|2022-10-24 09:55:00|6925.1|6919.1|6934.5|6928.5|6936.1|6930.1|6917.9|6911.9|46
1666605600000|2022-10-24 10:00:00|6934|6928|6926.1|6920.1|6937.1|6931.1|6926.1|6920.1|31
1666605900000|2022-10-24 10:05:00|6926|6920|6919.4|6913.4|6927.1|6921.1|6912.9|6906.9|42
1666606200000|2022-10-24 10:10:00|6919.8|6913.8|6908.9|6902.9|6920.8|6914.8|6908.9|6902.9|10
1666606500000|2022-10-24 10:15:00|6908.7|6902.7|6927.4|6921.4|6927.8|6921.8|6908.7|6902.7|9
1666606800000|2022-10-24 10:20:00|6927.1|6921.1|6930.3|6924.3|6933.8|6927.8|6926.3|6920.3|25
1666607100000|2022-10-24 10:25:00|6930|6924|6937|6931|6938.1|6932.1|6928|6922|46
1666607400000|2022-10-24 10:30:00|6937.5|6931.5|6949.7|6943.7|6951.8|6945.8|6937.3|6931.3|112
1666607700000|2022-10-24 10:35:00|6950.5|6944.5|6954.5|6948.5|6957.7|6951.7|6948|6942|50
1666608000000|2022-10-24 10:40:00|6954|6948|6952.7|6946.7|6955.7|6949.7|6950.7|6944.7|53
1666608300000|2022-10-24 10:45:00|6952.9|6946.9|6958.4|6952.4|6959|6953|6949.2|6943.2|47
1666608600000|2022-10-24 10:50:00|6959|6953|6966.4|6960.4|6968.8|6962.8|6959|6953|48
1666608900000|2022-10-24 10:55:00|6966.2|6960.2|6970.9|6964.9|6971.4|6965.4|6964.2|6958.2|23
1666609200000|2022-10-24 11:00:00|6971.4|6965.4|6971.3|6965.3|6974.8|6968.8|6961.6|6955.6|63
1666609500000|2022-10-24 11:05:00|6969.1|6963.1|6960.6|6954.6|6971.3|6965.3|6959.9|6953.9|25
1666609800000|2022-10-24 11:10:00|6960.8|6954.8|6959.9|6953.9|6973.6|6967.6|6959.9|6953.9|60
1666610100000|2022-10-24 11:15:00|6960.1|6954.1|6957.1|6951.1|6962.7|6956.7|6956.4|6950.4|19
1666610400000|2022-10-24 11:20:00|6957.3|6951.3|6956.2|6950.2|6959|6953|6953.8|6947.8|22
1666610700000|2022-10-24 11:25:00|6956.4|6950.4|6977.2|6971.2|6977.3|6971.3|6956.1|6950.1|65
1666611000000|2022-10-24 11:30:00|6976.8|6970.8|6971.1|6965.1|6977|6971|6969.7|6963.7|51
1666611300000|2022-10-24 11:35:00|6972.3|6966.3|6973.9|6967.9|6977.9|6971.9|6969.8|6963.8|41
1666611600000|2022-10-24 11:40:00|6973.6|6967.6|6978.9|6972.9|6985.3|6979.3|6973.6|6967.6|62
1666611900000|2022-10-24 11:45:00|6980.8|6974.8|6979.7|6973.7|6984.7|6978.7|6969|6963|78
1666612200000|2022-10-24 11:50:00|6979.9|6973.9|6980.4|6974.4|6982.9|6976.9|6978.6|6972.6|29
1666612500000|2022-10-24 11:55:00|6981.1|6975.1|6974.2|6968.2|6982.9|6976.9|6971|6965|48
1666612800000|2022-10-24 12:00:00|6973.7|6967.7|6969.7|6963.7|6977.4|6971.4|6967|6961|73
1666613100000|2022-10-24 12:05:00|6969.3|6963.3|6970.8|6964.8|6974.2|6968.2|6965.8|6959.8|70
1666613400000|2022-10-24 12:10:00|6970.5|6964.5|6967.3|6961.3|6971.3|6965.3|6964.7|6958.7|52
1666613700000|2022-10-24 12:15:00|6967.5|6961.5|6964|6958|6967.5|6961.5|6962.5|6956.5|23
1666614000000|2022-10-24 12:20:00|6963.6|6957.6|6958.6|6952.6|6966.6|6960.6|6958.6|6952.6|40
1666614300000|2022-10-24 12:25:00|6957.4|6951.4|6953.5|6947.5|6957.4|6951.4|6942.7|6936.7|125
1666614600000|2022-10-24 12:30:00|6953.2|6947.2|6956.1|6950.1|6959.1|6953.1|6942|6936|63
1666614900000|2022-10-24 12:35:00|6956.6|6950.6|6969.1|6963.1|6969.1|6963.1|6953.4|6947.4|61
1666615200000|2022-10-24 12:40:00|6968.9|6962.9|6972.3|6966.3|6977.8|6971.8|6961.7|6955.7|114
1666618200000|2022-10-24 13:30:00|6972.9|6966.9|7023.5|7017.5|7026.4|7020.4|6965.9|6959.9|1645
1666618500000|2022-10-24 13:35:00|7023.3|7017.3|7015.3|7009.3|7038.2|7032.2|7010.5|7004.5|672
1666618800000|2022-10-24 13:40:00|7015|7009|6990.1|6984.1|7015.5|7009.5|6977.4|6971.4|643
1666619100000|2022-10-24 13:45:00|6990.4|6984.4|6994|6988|7027.7|7021.7|6990.4|6984.4|670
1666619400000|2022-10-24 13:50:00|6994.1|6988.1|7011.1|7005.1|7011.1|7005.1|6983.9|6977.9|515
1666619700000|2022-10-24 13:55:00|7011.6|7005.6|6993.3|6987.3|7014.4|7008.4|6985.6|6979.6|496
1666620000000|2022-10-24 14:00:00|6994.4|6988.4|6989.8|6983.8|6998.1|6992.1|6980.3|6974.3|477
1666620300000|2022-10-24 14:05:00|6989.5|6983.5|6990.7|6984.7|6995.5|6989.5|6977.5|6971.5|404
1666620600000|2022-10-24 14:10:00|6990.2|6984.2|7004|6998|7005.5|6999.5|6989|6983|403
1666620900000|2022-10-24 14:15:00|7002.5|6996.5|7014|7008|7015.8|7009.8|6997.4|6991.4|555
1666621200000|2022-10-24 14:20:00|7013.8|7007.8|6982.8|6976.8|7014.1|7008.1|6978|6972|292
1666621500000|2022-10-24 14:25:00|6983.2|6977.2|7002.8|6996.8|7005.2|6999.2|6982.5|6976.5|169
1666621800000|2022-10-24 14:30:00|7002.3|6996.3|7015.3|7009.3|7019.3|7013.3|6992.5|6986.5|300
1666622100000|2022-10-24 14:35:00|7014.8|7008.8|7014.6|7008.6|7028.6|7022.6|7013.4|7007.4|215
1666622400000|2022-10-24 14:40:00|7014.9|7008.9|7002.1|6996.1|7019.6|7013.6|6997.6|6991.6|265
1666622700000|2022-10-24 14:45:00|7001.9|6995.9|7000.8|6994.8|7006.9|7000.9|6997.1|6991.1|206
1666623000000|2022-10-24 14:50:00|7001.1|6995.1|7022|7016|7022|7016|6999.7|6993.7|244
1666623300000|2022-10-24 14:55:00|7022.1|7016.1|7013.4|7007.4|7025.5|7019.5|7012.5|7006.5|202
1666623600000|2022-10-24 15:00:00|7012.7|7006.7|6999.7|6993.7|7016.6|7010.6|6998.5|6992.5|229
1666623900000|2022-10-24 15:05:00|7000|6994|7002.7|6996.7|7004.2|6998.2|6996.4|6990.4|197
1666624200000|2022-10-24 15:10:00|7002.9|6996.9|7002|6996|7004.2|6998.2|6994.3|6988.3|209
1666624500000|2022-10-24 15:15:00|7002.2|6996.2|7004|6998|7010.2|7004.2|6989.4|6983.4|383
1666624800000|2022-10-24 15:20:00|7005.1|6999.1|7010.4|7004.4|7013.1|7007.1|7005.1|6999.1|186
1666625100000|2022-10-24 15:25:00|7010.9|7004.9|7025|7019|7025.5|7019.5|7007.4|7001.4|218
1666625400000|2022-10-24 15:30:00|7024.3|7018.3|7032.3|7026.3|7033.7|7027.7|7020.2|7014.2|383
1666625700000|2022-10-24 15:35:00|7033.2|7027.2|7034.9|7028.9|7049.4|7043.4|7028.1|7022.1|229
1666626000000|2022-10-24 15:40:00|7034.6|7028.6|7032.2|7026.2|7043.6|7037.6|7031.2|7025.2|159
1666626300000|2022-10-24 15:45:00|7031.9|7025.9|7030.4|7024.4|7033.4|7027.4|7026.9|7020.9|209
1666626600000|2022-10-24 15:50:00|7031.7|7025.7|7042.3|7036.3|7044.8|7038.8|7031.7|7025.7|224
1666626900000|2022-10-24 15:55:00|7042.1|7036.1|7062.9|7056.9|7069.9|7063.9|7041.8|7035.8|464
1666627200000|2022-10-24 16:00:00|7062.6|7056.6|7058.2|7052.2|7066.3|7060.3|7056.6|7050.6|223
1666627500000|2022-10-24 16:05:00|7057.9|7051.9|7069.9|7063.9|7070.6|7064.6|7057.7|7051.7|133
1666627800000|2022-10-24 16:10:00|7069.4|7063.4|7071.6|7065.6|7079.1|7073.1|7067.6|7061.6|360
1666628100000|2022-10-24 16:15:00|7072|7066|7065.3|7059.3|7076.8|7070.8|7061.2|7055.2|228
1666628400000|2022-10-24 16:20:00|7063|7057|7061.8|7055.8|7067.2|7061.2|7060.3|7054.3|179
1666628700000|2022-10-24 16:25:00|7062.2|7056.2|7038.2|7032.2|7067|7061|7038.2|7032.2|367
1666629000000|2022-10-24 16:30:00|7038.7|7032.7|7057.3|7051.3|7057.6|7051.6|7037.9|7031.9|245
1666629300000|2022-10-24 16:35:00|7057.6|7051.6|7064|7058|7066.4|7060.4|7055.1|7049.1|430
1666629600000|2022-10-24 16:40:00|7063.9|7057.9|7055.7|7049.7|7064.3|7058.3|7052.2|7046.2|231
1666629900000|2022-10-24 16:45:00|7056.2|7050.2|7049.8|7043.8|7058.2|7052.2|7047.7|7041.7|171
1666630200000|2022-10-24 16:50:00|7048.8|7042.8|7041.9|7035.9|7050.3|7044.3|7038.9|7032.9|198
1666630500000|2022-10-24 16:55:00|7042.3|7036.3|7047.5|7041.5|7048.5|7042.5|7040.1|7034.1|237
1666630800000|2022-10-24 17:00:00|7048.6|7042.6|7050.7|7044.7|7059.4|7053.4|7046.5|7040.5|332
1666631100000|2022-10-24 17:05:00|7051.1|7045.1|7040|7034|7054.1|7048.1|7036.5|7030.5|232
1666631400000|2022-10-24 17:10:00|7040.3|7034.3|7040|7034|7045.1|7039.1|7038.8|7032.8|132
1666631700000|2022-10-24 17:15:00|7039.8|7033.8|7037.7|7031.7|7040.2|7034.2|7035.2|7029.2|139
1666632000000|2022-10-24 17:20:00|7038.2|7032.2|7033.5|7027.5|7038.7|7032.7|7030.2|7024.2|166
1666632300000|2022-10-24 17:25:00|7034|7028|7031|7025|7036|7030|7030.7|7024.7|103
1666632600000|2022-10-24 17:30:00|7031.5|7025.5|7025.6|7019.6|7033.1|7027.1|7021.6|7015.6|194
1666632900000|2022-10-24 17:35:00|7025.8|7019.8|7018.3|7012.3|7025.8|7019.8|7015.8|7009.8|178
1666633200000|2022-10-24 17:40:00|7017.3|7011.3|7023.3|7017.3|7024.6|7018.6|7015.8|7009.8|221
1666633500000|2022-10-24 17:45:00|7023.9|7017.9|7024.4|7018.4|7027.9|7021.9|7022.7|7016.7|165
1666633800000|2022-10-24 17:50:00|7023.1|7017.1|7026.2|7020.2|7028.7|7022.7|7019.4|7013.4|322
1666634100000|2022-10-24 17:55:00|7026|7020|7030.7|7024.7|7031|7025|7022.4|7016.4|376
1666634400000|2022-10-24 18:00:00|7031|7025|7028.3|7022.3|7037.9|7031.9|7028.3|7022.3|250
1666634700000|2022-10-24 18:05:00|7025.8|7019.8|7021.8|7015.8|7032.2|7026.2|7021.1|7015.1|427
1666635000000|2022-10-24 18:10:00|7022.1|7016.1|7017.3|7011.3|7025|7019|7010.8|7004.8|907
1666635300000|2022-10-24 18:15:00|7016.8|7010.8|7023|7008|7025.4|7019.4|7015.5|7007.5|613
1666656000000|2022-10-25 00:00:00|7017.9|7011.9|7010.2|7004.2|7027.5|7021.5|7009.7|7003.7|94
1666656300000|2022-10-25 00:05:00|7010.4|7004.4|7015.9|7009.9|7015.9|7009.9|7008.1|7002.1|12
1666656600000|2022-10-25 00:10:00|7014.3|7008.3|7018.6|7012.6|7019.9|7013.9|7014.2|7008.2|16
1666656900000|2022-10-25 00:15:00|7018.7|7012.7|7022.9|7016.9|7027.6|7021.6|7015.2|7009.2|53
1666657200000|2022-10-25 00:20:00|7023.6|7017.6|7034.9|7028.9|7035.8|7029.8|7022.6|7016.6|29
1666657500000|2022-10-25 00:25:00|7033.4|7027.4|7035.3|7029.3|7039.8|7033.8|7033.3|7027.3|25
1666657800000|2022-10-25 00:30:00|7035.9|7029.9|7035.2|7029.2|7040.7|7034.7|7034.4|7028.4|57
1666658100000|2022-10-25 00:35:00|7034.9|7028.9|7035.2|7029.2|7037.8|7031.8|7034.7|7028.7|3
1666658400000|2022-10-25 00:40:00|7036.2|7030.2|7036.5|7030.5|7037|7031|7035.2|7029.2|10
1666658700000|2022-10-25 00:45:00|7037|7031|7036.1|7030.1|7038|7032|7034.5|7028.5|5
1666659000000|2022-10-25 00:50:00|7035.8|7029.8|7026.9|7020.9|7035.8|7029.8|7022.8|7016.8|15
1666659300000|2022-10-25 00:55:00|7027.1|7021.1|7032.6|7026.6|7033.6|7027.6|7026.3|7020.3|11
1666659600000|2022-10-25 01:00:00|7031.5|7025.5|7028.1|7022.1|7034.8|7028.8|7025.9|7019.9|34
1666659900000|2022-10-25 01:05:00|7027.9|7021.9|7007.1|7001.1|7030.4|7024.4|7006.8|7000.8|44
1666660200000|2022-10-25 01:10:00|7006.8|7000.8|7014.1|7008.1|7017.1|7011.1|7004.8|6998.8|10
1666660500000|2022-10-25 01:15:00|7013.9|7007.9|7010.8|7004.8|7014.6|7008.6|6997.3|6991.3|56
1666660800000|2022-10-25 01:20:00|7010.1|7004.1|6998.8|6992.8|7010.3|7004.3|6996.6|6990.6|6
1666661100000|2022-10-25 01:25:00|6998.6|6992.6|7009.3|7003.3|7011.4|7005.4|6997.3|6991.3|13
1666661400000|2022-10-25 01:30:00|7009.8|7003.8|7006.4|7000.4|7009.8|7003.8|6998.4|6992.4|27
1666661700000|2022-10-25 01:35:00|7006.9|7000.9|6998.1|6992.1|7009.8|7003.8|6996.6|6990.6|12
1666662000000|2022-10-25 01:40:00|6998.6|6992.6|7008|7002|7010.7|7004.7|6998.1|6992.1|13
1666662300000|2022-10-25 01:45:00|7007.7|7001.7|7012.5|7006.5|7016|7010|7002|6996|3
1666662600000|2022-10-25 01:50:00|7012|7006|7024.2|7018.2|7025.5|7019.5|7011|7005|13
1666662900000|2022-10-25 01:55:00|7024.5|7018.5|7029.5|7023.5|7032.7|7026.7|7019.8|7013.8|13
1666663200000|2022-10-25 02:00:00|7030|7024|7029.5|7023.5|7031.5|7025.5|7022.5|7016.5|14
1666663500000|2022-10-25 02:05:00|7028.8|7022.8|7016|7010|7031|7025|7014|7008|12
1666663800000|2022-10-25 02:10:00|7018.2|7012.2|7014.5|7008.5|7019.5|7013.5|7013.4|7007.4|4
1666664100000|2022-10-25 02:15:00|7014.2|7008.2|7015.2|7009.2|7016.2|7010.2|7011|7005|4
1666664400000|2022-10-25 02:20:00|7015|7009|7018|7012|7018.1|7012.1|7013|7007|1
1666664700000|2022-10-25 02:25:00|7017|7011|7010.1|7004.1|7019.1|7013.1|7009.3|7003.3|26
1666665000000|2022-10-25 02:30:00|7009.9|7003.9|6997.4|6991.4|7012.2|7006.2|6992.9|6986.9|76
1666665300000|2022-10-25 02:35:00|6997.6|6991.6|6997.9|6991.9|7001.2|6995.2|6992.1|6986.1|20
1666665600000|2022-10-25 02:40:00|6997.6|6991.6|6996.9|6990.9|6999.8|6993.8|6985|6979|41
1666665900000|2022-10-25 02:45:00|6997.1|6991.1|7007.4|7001.4|7010.7|7004.7|6997.1|6991.1|34
1666666200000|2022-10-25 02:50:00|7006.9|7000.9|7009.5|7003.5|7010.7|7004.7|7003.4|6997.4|2
1666666500000|2022-10-25 02:55:00|7009.4|7003.4|7010|7004|7011.5|7005.5|7004.2|6998.2|20
1666666800000|2022-10-25 03:00:00|7010.2|7004.2|7012.5|7006.5|7013.5|7007.5|7004.5|6998.5|22
1666667100000|2022-10-25 03:05:00|7013.5|7007.5|7021|7015|7021.5|7015.5|7010|7004|22
1666667400000|2022-10-25 03:10:00|7020.9|7014.9|7018.9|7012.9|7023.9|7017.9|7017.9|7011.9|8
1666667700000|2022-10-25 03:15:00|7019|7013|7036|7030|7036.3|7030.3|7017.4|7011.4|59
1666668000000|2022-10-25 03:20:00|7036.3|7030.3|7051.7|7045.7|7053.3|7047.3|7033.8|7027.8|62
1666668300000|2022-10-25 03:25:00|7051.3|7045.3|7052|7046|7056.5|7050.5|7044|7038|43
1666668600000|2022-10-25 03:30:00|7051.1|7045.1|7053.1|7047.1|7057.5|7051.5|7049|7043|19
1666668900000|2022-10-25 03:35:00|7054|7048|7059.5|7053.5|7062.1|7056.1|7053.3|7047.3|47
1666669200000|2022-10-25 03:40:00|7059.8|7053.8|7059.8|7053.8|7060|7054|7054.4|7048.4|52
1666669500000|2022-10-25 03:45:00|7060.8|7054.8|7051.9|7045.9|7062|7056|7051.6|7045.6|54
1666669800000|2022-10-25 03:50:00|7052.4|7046.4|7064.1|7058.1|7065.6|7059.6|7051.9|7045.9|26
1666670100000|2022-10-25 03:55:00|7063.9|7057.9|7057.4|7051.4|7065.6|7059.6|7055.1|7049.1|57
1666670400000|2022-10-25 04:00:00|7057.1|7051.1|7060.9|7054.9|7063.1|7057.1|7054.1|7048.1|8
1666670700000|2022-10-25 04:05:00|7061.1|7055.1|7064.6|7058.6|7067.1|7061.1|7061.1|7055.1|7
1666671000000|2022-10-25 04:10:00|7064.9|7058.9|7064.4|7058.4|7068.1|7062.1|7063.1|7057.1|5
1666671300000|2022-10-25 04:15:00|7064.9|7058.9|7062.4|7056.4|7064.9|7058.9|7058.9|7052.9|4
1666671600000|2022-10-25 04:20:00|7063.1|7057.1|7059|7053|7064.4|7058.4|7058.9|7052.9|26
1666671900000|2022-10-25 04:25:00|7059.4|7053.4|7062.2|7056.2|7064.7|7058.7|7059|7053|14
1666672200000|2022-10-25 04:30:00|7061.9|7055.9|7054.5|7048.5|7061.9|7055.9|7054.4|7048.4|25
1666672500000|2022-10-25 04:35:00|7054|7048|7051.4|7045.4|7055.4|7049.4|7049.9|7043.9|12
1666672800000|2022-10-25 04:40:00|7052|7046|7050.8|7044.8|7053.4|7047.4|7050.7|7044.7|2
1666673100000|2022-10-25 04:45:00|7051.3|7045.3|7046.7|7040.7|7051.3|7045.3|7045.8|7039.8|2
1666673400000|2022-10-25 04:50:00|7046.8|7040.8|7046.6|7040.6|7047.3|7041.3|7045.6|7039.6|3
1666673700000|2022-10-25 04:55:00|7046.3|7040.3|7042|7036|7047.1|7041.1|7041.6|7035.6|6
1666674000000|2022-10-25 05:00:00|7043|7037|7046.8|7040.8|7048.9|7042.9|7040.5|7034.5|19
1666674300000|2022-10-25 05:05:00|7045.9|7039.9|7035.3|7029.3|7045.9|7039.9|7035.3|7029.3|3
1666674600000|2022-10-25 05:10:00|7035.4|7029.4|7034.2|7028.2|7038.4|7032.4|7032.2|7026.2|5
1666674900000|2022-10-25 05:15:00|7034.1|7028.1|7033.1|7027.1|7035.7|7029.7|7032.7|7026.7|4
1666675200000|2022-10-25 05:20:00|7032.7|7026.7|7035.9|7029.9|7037.7|7031.7|7032.7|7026.7|7
1666675500000|2022-10-25 05:25:00|7034.9|7028.9|7030.2|7024.2|7034.9|7028.9|7029.4|7023.4|9
1666675800000|2022-10-25 05:30:00|7030.4|7024.4|7043.4|7037.4|7043.4|7037.4|7029.4|7023.4|32
1666676100000|2022-10-25 05:35:00|7043.9|7037.9|7045.1|7039.1|7046.2|7040.2|7041.7|7035.7|16
1666676400000|2022-10-25 05:40:00|7045.4|7039.4|7042.2|7036.2|7045.4|7039.4|7037.5|7031.5|4
1666676700000|2022-10-25 05:45:00|7043.2|7037.2|7036.2|7030.2|7043.2|7037.2|7031.5|7025.5|7
1666677000000|2022-10-25 05:50:00|7035.2|7029.2|7034.3|7028.3|7042.5|7036.5|7032.8|7026.8|12
1666677300000|2022-10-25 05:55:00|7034.2|7028.2|7036.8|7030.8|7041.8|7035.8|7031.3|7025.3|7
1666677600000|2022-10-25 06:00:00|7035.8|7029.8|7036.3|7030.3|7039.3|7033.3|7030.8|7024.8|26
1666677900000|2022-10-25 06:05:00|7036.6|7030.6|7030.8|7024.8|7039.8|7033.8|7029.8|7023.8|10
1666678200000|2022-10-25 06:10:00|7030.3|7024.3|7027.3|7021.3|7033.3|7027.3|7026.3|7020.3|7
1666678500000|2022-10-25 06:15:00|7027.1|7021.1|7037.5|7031.5|7038|7032|7026.3|7020.3|18
1666678800000|2022-10-25 06:20:00|7037.6|7031.6|7035.8|7029.8|7040.1|7034.1|7033.6|7027.6|9
1666679100000|2022-10-25 06:25:00|7036.3|7030.3|7040.4|7034.4|7045.8|7039.8|7035.5|7029.5|38
1666679400000|2022-10-25 06:30:00|7041.1|7035.1|7043|7037|7055.3|7049.3|7037.4|7031.4|52
1666679700000|2022-10-25 06:35:00|7043.5|7037.5|7035.5|7029.5|7044.8|7038.8|7031.1|7025.1|22
1666680000000|2022-10-25 06:40:00|7036.1|7030.1|7040.5|7034.5|7041.6|7035.6|7031.9|7025.9|18
1666680300000|2022-10-25 06:45:00|7040.8|7034.8|7038.9|7032.9|7041.8|7035.8|7036.8|7030.8|3
1666680600000|2022-10-25 06:50:00|7038.8|7032.8|7036.6|7030.6|7041.8|7035.8|7036.6|7030.6|9
1666680900000|2022-10-25 06:55:00|7036.4|7030.4|7028.6|7022.6|7036.4|7030.4|7020.9|7014.9|33
1666681200000|2022-10-25 07:00:00|7029.8|7023.8|7009.2|7003.2|7033.2|7027.2|7008.2|7002.2|54
1666681500000|2022-10-25 07:05:00|7009.5|7003.5|7015.7|7009.7|7019.2|7013.2|7007.2|7001.2|21
1666681800000|2022-10-25 07:10:00|7015.5|7009.5|7011.3|7005.3|7019|7013|7010.2|7004.2|8
1666682100000|2022-10-25 07:15:00|7011.7|7005.7|7022.7|7016.7|7026.2|7020.2|7009.8|7003.8|22
1666682400000|2022-10-25 07:20:00|7021.8|7015.8|7019.1|7013.1|7024.8|7018.8|7018.3|7012.3|23
1666682700000|2022-10-25 07:25:00|7018.8|7012.8|7012.6|7006.6|7019.8|7013.8|7008.6|7002.6|33
1666683000000|2022-10-25 07:30:00|7012.5|7006.5|7009.8|7003.8|7015|7009|7008.1|7002.1|9
1666683300000|2022-10-25 07:35:00|7009.6|7003.6|7007.8|7001.8|7010.4|7004.4|7007.1|7001.1|9
1666683600000|2022-10-25 07:40:00|7007.4|7001.4|7010.4|7004.4|7012.6|7006.6|7006.1|7000.1|37
1666683900000|2022-10-25 07:45:00|7010.2|7004.2|7016.4|7010.4|7019.4|7013.4|7009.7|7003.7|31
1666684200000|2022-10-25 07:50:00|7015.6|7009.6|7008.7|7002.7|7019.9|7013.9|7008.7|7002.7|33
1666684500000|2022-10-25 07:55:00|7008.2|7002.2|7012.2|7006.2|7014.4|7008.4|7008.2|7002.2|20
1666684800000|2022-10-25 08:00:00|7011.7|7005.7|7011.1|7005.1|7012.9|7006.9|7009.4|7003.4|20
1666685100000|2022-10-25 08:05:00|7010.6|7004.6|7019.9|7013.9|7020.4|7014.4|7009.7|7003.7|27
1666685400000|2022-10-25 08:10:00|7020.1|7014.1|7029.4|7023.4|7030.2|7024.2|7018.7|7012.7|39
1666685700000|2022-10-25 08:15:00|7029.2|7023.2|7019.2|7013.2|7029.2|7023.2|7019.2|7013.2|44
1666686000000|2022-10-25 08:20:00|7019.9|7013.9|7014.5|7008.5|7020.1|7014.1|7011.6|7005.6|29
1666686300000|2022-10-25 08:25:00|7014.4|7008.4|7012.7|7006.7|7017|7011|7012.2|7006.2|31
1666686600000|2022-10-25 08:30:00|7012.9|7006.9|7016.9|7010.9|7026.4|7020.4|7012.2|7006.2|66
1666686900000|2022-10-25 08:35:00|7016.7|7010.7|7014.6|7008.6|7017.2|7011.2|7011.7|7005.7|33
1666687200000|2022-10-25 08:40:00|7014.9|7008.9|7012.4|7006.4|7016.2|7010.2|7012.4|7006.4|14
1666687500000|2022-10-25 08:45:00|7012.2|7006.2|7018.9|7012.9|7020.2|7014.2|7010.6|7004.6|18
1666687800000|2022-10-25 08:50:00|7019.4|7013.4|7012.2|7006.2|7019.7|7013.7|7011.3|7005.3|15
1666688100000|2022-10-25 08:55:00|7012|7006|7008.4|7002.4|7014.8|7008.8|7008.4|7002.4|85
1666688400000|2022-10-25 09:00:00|7008.9|7002.9|7007.6|7001.6|7011.1|7005.1|7005.3|6999.3|66
1666688700000|2022-10-25 09:05:00|7007.4|7001.4|7002.1|6996.1|7008.4|7002.4|7002.1|6996.1|19
1666689000000|2022-10-25 09:10:00|7002.6|6996.6|7006.4|7000.4|7008.6|7002.6|7002.6|6996.6|15
1666689300000|2022-10-25 09:15:00|7006.2|7000.2|6996.9|6990.9|7006.9|7000.9|6994.8|6988.8|74
1666689600000|2022-10-25 09:20:00|6996.7|6990.7|6999.4|6993.4|7003.1|6997.1|6996.7|6990.7|12
1666689900000|2022-10-25 09:25:00|6997.9|6991.9|6989.2|6983.2|6998.2|6992.2|6988.9|6982.9|79
1666690200000|2022-10-25 09:30:00|6989.9|6983.9|6990|6984|6991.1|6985.1|6985|6979|39
1666690500000|2022-10-25 09:35:00|6989.4|6983.4|6985.4|6979.4|6993.9|6987.9|6985|6979|59
1666690800000|2022-10-25 09:40:00|6985|6979|6986.8|6980.8|6990.3|6984.3|6983.2|6977.2|65
1666691100000|2022-10-25 09:45:00|6986.7|6980.7|6985.8|6979.8|6987.2|6981.2|6976.4|6970.4|66
1666691400000|2022-10-25 09:50:00|6985.6|6979.6|6991.6|6985.6|6994.1|6988.1|6984.8|6978.8|28
1666691700000|2022-10-25 09:55:00|6991.4|6985.4|6985.7|6979.7|6991.4|6985.4|6984|6978|70
1666692000000|2022-10-25 10:00:00|6986|6980|6985|6979|6987.5|6981.5|6983.7|6977.7|37
1666692300000|2022-10-25 10:05:00|6985.2|6979.2|6983.7|6977.7|6989.8|6983.8|6983|6977|39
1666692600000|2022-10-25 10:10:00|6983|6977|6990.2|6984.2|6990.2|6984.2|6978.7|6972.7|55
1666692900000|2022-10-25 10:15:00|6990.4|6984.4|6992.9|6986.9|6994.1|6988.1|6989|6983|22
1666693200000|2022-10-25 10:20:00|6993.1|6987.1|6990.5|6984.5|6998.3|6992.3|6990.5|6984.5|31
1666693500000|2022-10-25 10:25:00|6991|6985|6982.5|6976.5|6991.2|6985.2|6982.5|6976.5|26
1666693800000|2022-10-25 10:30:00|6981.2|6975.2|6988.2|6982.2|6988.7|6982.7|6978.5|6972.5|32
1666694100000|2022-10-25 10:35:00|6987.8|6981.8|6990|6984|6990.7|6984.7|6986|6980|26
1666694400000|2022-10-25 10:40:00|6990.2|6984.2|6988.8|6982.8|6990.2|6984.2|6986.9|6980.9|16
1666694700000|2022-10-25 10:45:00|6988.5|6982.5|6991.3|6985.3|6992.6|6986.6|6988.5|6982.5|14
1666695000000|2022-10-25 10:50:00|6991.1|6985.1|6988.5|6982.5|6992.3|6986.3|6987.6|6981.6|7
1666695300000|2022-10-25 10:55:00|6989|6983|6986.1|6980.1|6990.1|6984.1|6986.1|6980.1|10
1666695600000|2022-10-25 11:00:00|6987.7|6981.7|6988.6|6982.6|6992.8|6986.8|6987.1|6981.1|16
1666695900000|2022-10-25 11:05:00|6988.4|6982.4|6981.5|6975.5|6988.4|6982.4|6979.6|6973.6|60
1666696200000|2022-10-25 11:10:00|6981.3|6975.3|6985.1|6979.1|6985.8|6979.8|6981.3|6975.3|12
1666696500000|2022-10-25 11:15:00|6984.8|6978.8|6987.4|6981.4|6988.9|6982.9|6984.8|6978.8|22
1666696800000|2022-10-25 11:20:00|6987.6|6981.6|6983.2|6977.2|6987.9|6981.9|6982.4|6976.4|22
1666697100000|2022-10-25 11:25:00|6982.9|6976.9|6988.8|6982.8|6991.6|6985.6|6982.9|6976.9|34
1666697400000|2022-10-25 11:30:00|6988.6|6982.6|6985.2|6979.2|6990.6|6984.6|6984.4|6978.4|25
1666697700000|2022-10-25 11:35:00|6985|6979|6983.4|6977.4|6986.2|6980.2|6980.4|6974.4|24
1666698000000|2022-10-25 11:40:00|6983.2|6977.2|6985.3|6979.3|6986|6980|6981.2|6975.2|21
1666698300000|2022-10-25 11:45:00|6985.5|6979.5|6990|6984|6990.8|6984.8|6981.7|6975.7|29
1666698600000|2022-10-25 11:50:00|6990.4|6984.4|6993.5|6987.5|6994|6988|6989.5|6983.5|33
1666698900000|2022-10-25 11:55:00|6994|6988|6989.9|6983.9|6996.1|6990.1|6988.4|6982.4|41
1666699200000|2022-10-25 12:00:00|6990.1|6984.1|6986|6980|6993.1|6987.1|6986|6980|56
1666699500000|2022-10-25 12:05:00|6986.2|6980.2|6982.9|6976.9|6987|6981|6980.4|6974.4|116
1666699800000|2022-10-25 12:10:00|6984.2|6978.2|6976.2|6970.2|6985.4|6979.4|6971.8|6965.8|134
1666700100000|2022-10-25 12:15:00|6975.7|6969.7|6975.5|6969.5|6975.7|6969.7|6967.6|6961.6|102
1666700400000|2022-10-25 12:20:00|6975.2|6969.2|6966.8|6960.8|6975.5|6969.5|6958.8|6952.8|215
1666700700000|2022-10-25 12:25:00|6967|6961|6974.2|6968.2|6975.8|6969.8|6966.7|6960.7|99
1666701000000|2022-10-25 12:30:00|6974.3|6968.3|6986.5|6980.5|6986.8|6980.8|6973.2|6967.2|122
1666701300000|2022-10-25 12:35:00|6987|6981|6987.8|6981.8|6989.3|6983.3|6986.3|6980.3|43
1666701600000|2022-10-25 12:40:00|6986.8|6980.8|6985.3|6979.3|6990.5|6984.5|6985.3|6979.3|116
1666704600000|2022-10-25 13:30:00|7010.7|7004.7|7034.7|7028.7|7049.1|7043.1|6999.6|6993.6|1410
1666704900000|2022-10-25 13:35:00|7035.1|7029.1|6997.4|6991.4|7040.4|7034.4|6996.1|6990.1|842
1666705200000|2022-10-25 13:40:00|6997.6|6991.6|6984.2|6978.2|6997.6|6991.6|6978.9|6972.9|765
1666705500000|2022-10-25 13:45:00|6983.5|6977.5|7014.7|7008.7|7019.3|7013.3|6982.7|6976.7|750
1666705800000|2022-10-25 13:50:00|7015.7|7009.7|7033.2|7027.2|7033.5|7027.5|7006.3|7000.3|717
1666706100000|2022-10-25 13:55:00|7033|7027|7031.1|7025.1|7037.5|7031.5|7027.5|7021.5|610
1666706400000|2022-10-25 14:00:00|7031.8|7025.8|7017|7011|7034.3|7028.3|7012|7006|466
1666706700000|2022-10-25 14:05:00|7016.3|7010.3|7026.2|7020.2|7026.2|7020.2|7012.5|7006.5|269
1666707000000|2022-10-25 14:10:00|7026.5|7020.5|7013.1|7007.1|7026.5|7020.5|7013.1|7007.1|276
1666707300000|2022-10-25 14:15:00|7013.4|7007.4|7027.6|7021.6|7033.6|7027.6|7010.7|7004.7|335
1666707600000|2022-10-25 14:20:00|7028.1|7022.1|7024.9|7018.9|7032.6|7026.6|7019.6|7013.6|247
1666707900000|2022-10-25 14:25:00|7024.6|7018.6|7016.5|7010.5|7034.9|7028.9|7009.9|7003.9|357
1666708200000|2022-10-25 14:30:00|7015.9|7009.9|7015.2|7009.2|7021.1|7015.1|7009.9|7003.9|404
1666708500000|2022-10-25 14:35:00|7014.9|7008.9|7002.9|6996.9|7016.1|7010.1|7001.1|6995.1|276
1666708800000|2022-10-25 14:40:00|7002.4|6996.4|7028.7|7022.7|7029.8|7023.8|7001.2|6995.2|281
1666709100000|2022-10-25 14:45:00|7029|7023|7031.1|7025.1|7042.6|7036.6|7027.5|7021.5|424
1666709400000|2022-10-25 14:50:00|7031.5|7025.5|7032.3|7026.3|7035.8|7029.8|7028.6|7022.6|234
1666709700000|2022-10-25 14:55:00|7032.8|7026.8|7024.7|7018.7|7036.9|7030.9|7022.9|7016.9|295
1666710000000|2022-10-25 15:00:00|7025.2|7019.2|7029.4|7023.4|7031.6|7025.6|7022.4|7016.4|224
1666710300000|2022-10-25 15:05:00|7029.3|7023.3|7039.4|7033.4|7042.7|7036.7|7029.3|7023.3|277
1666710600000|2022-10-25 15:10:00|7038.9|7032.9|7033.5|7027.5|7039.4|7033.4|7027|7021|149
1666710900000|2022-10-25 15:15:00|7033.7|7027.7|7034.9|7028.9|7038|7032|7032.9|7026.9|191
1666711200000|2022-10-25 15:20:00|7034.7|7028.7|7024.2|7018.2|7037.2|7031.2|7021.4|7015.4|258
1666711500000|2022-10-25 15:25:00|7024.5|7018.5|7021.1|7015.1|7028.7|7022.7|7021.1|7015.1|236
1666711800000|2022-10-25 15:30:00|7020.7|7014.7|7021.7|7015.7|7022.2|7016.2|7008|7002|289
1666712100000|2022-10-25 15:35:00|7022|7016|7024.2|7018.2|7027.6|7021.6|7018.2|7012.2|165
1666712400000|2022-10-25 15:40:00|7024|7018|7023.2|7017.2|7025|7019|7014.9|7008.9|93
1666712700000|2022-10-25 15:45:00|7022.9|7016.9|7020.4|7014.4|7024.2|7018.2|7015|7009|103
1666713000000|2022-10-25 15:50:00|7020.1|7014.1|7017.5|7011.5|7024.3|7018.3|7017.5|7011.5|136
1666713300000|2022-10-25 15:55:00|7017.3|7011.3|7005.9|6999.9|7017.9|7011.9|7005.6|6999.6|174
1666713600000|2022-10-25 16:00:00|7006.3|7000.3|7005.1|6999.1|7008.4|7002.4|7001.6|6995.6|172
1666713900000|2022-10-25 16:05:00|7005.8|6999.8|7007.4|7001.4|7009.9|7003.9|7003.2|6997.2|102
1666714200000|2022-10-25 16:10:00|7006.9|7000.9|7012.6|7006.6|7012.7|7006.7|7006.2|7000.2|149
1666714500000|2022-10-25 16:15:00|7012.7|7006.7|7023.6|7017.6|7023.9|7017.9|7010.9|7004.9|174
1666714800000|2022-10-25 16:20:00|7024|7018|7020.1|7014.1|7031.3|7025.3|7018.1|7012.1|210
1666715100000|2022-10-25 16:25:00|7020.6|7014.6|7019.2|7013.2|7020.6|7014.6|7015.4|7009.4|123
1666715400000|2022-10-25 16:30:00|7019.1|7013.1|7030.5|7024.5|7031.2|7025.2|7017.6|7011.6|219
1666715700000|2022-10-25 16:35:00|7030.8|7024.8|7032.2|7026.2|7032.7|7026.7|7027.6|7021.6|132
1666716000000|2022-10-25 16:40:00|7033|7027|7027.3|7021.3|7033.3|7027.3|7025.6|7019.6|161
1666716300000|2022-10-25 16:45:00|7027|7021|7021.5|7015.5|7029.7|7023.7|7019|7013|205
1666716600000|2022-10-25 16:50:00|7021.4|7015.4|7019.6|7013.6|7024.9|7018.9|7015.1|7009.1|306
1666716900000|2022-10-25 16:55:00|7019.9|7013.9|7021|7015|7021|7015|7015|7009|134
1666717200000|2022-10-25 17:00:00|7021.3|7015.3|7020.4|7014.4|7022.9|7016.9|7016.3|7010.3|319
1666717500000|2022-10-25 17:05:00|7019.9|7013.9|7020.6|7014.6|7026.7|7020.7|7018.8|7012.8|301
1666717800000|2022-10-25 17:10:00|7020.8|7014.8|7020.9|7014.9|7023.1|7017.1|7018.1|7012.1|111
1666718100000|2022-10-25 17:15:00|7021.8|7015.8|7025.5|7019.5|7027.1|7021.1|7019.8|7013.8|267
1666718400000|2022-10-25 17:20:00|7024.8|7018.8|7025.9|7019.9|7029.7|7023.7|7019.2|7013.2|127
1666718700000|2022-10-25 17:25:00|7026.4|7020.4|7025.2|7019.2|7028.2|7022.2|7019.6|7013.6|160
1666719000000|2022-10-25 17:30:00|7025.3|7019.3|7028.7|7022.7|7031|7025|7024.7|7018.7|162
1666719300000|2022-10-25 17:35:00|7028.4|7022.4|7027|7021|7029|7023|7025.2|7019.2|77
1666719600000|2022-10-25 17:40:00|7029|7023|7032.5|7026.5|7033.7|7027.7|7028.2|7022.2|264
1666719900000|2022-10-25 17:45:00|7033|7027|7038.9|7032.9|7039.7|7033.7|7029.7|7023.7|268
1666720200000|2022-10-25 17:50:00|7038.6|7032.6|7046.6|7040.6|7047.1|7041.1|7037.5|7031.5|329
1666720500000|2022-10-25 17:55:00|7046.4|7040.4|7046.9|7040.9|7048.3|7042.3|7043.4|7037.4|293
1666720800000|2022-10-25 18:00:00|7047.4|7041.4|7056.9|7050.9|7057.7|7051.7|7046.6|7040.6|446
1666721100000|2022-10-25 18:05:00|7056.4|7050.4|7055.2|7049.2|7056.9|7050.9|7051.2|7045.2|333
1666721400000|2022-10-25 18:10:00|7054.9|7048.9|7050.8|7044.8|7056.4|7050.4|7043.7|7037.7|887
1666721700000|2022-10-25 18:15:00|7049.5|7043.5|7040.1|7034.1|7050.2|7044.2|7037.7|7031.7|477
1666742400000|2022-10-26 00:00:00|7047.7|7041.7|7048.9|7042.9|7059.2|7053.2|7042.3|7036.3|215
1666742700000|2022-10-26 00:05:00|7049.2|7043.2|7042|7036|7049.2|7043.2|7038.7|7032.7|26
1666743000000|2022-10-26 00:10:00|7041.5|7035.5|7043.1|7037.1|7046.2|7040.2|7038.2|7032.2|24
1666743300000|2022-10-26 00:15:00|7043.7|7037.7|7040.6|7034.6|7044.6|7038.6|7038.6|7032.6|2
1666743600000|2022-10-26 00:20:00|7040.7|7034.7|7028.2|7022.2|7041.2|7035.2|7027.5|7021.5|31
1666743900000|2022-10-26 00:25:00|7027.9|7021.9|7033.9|7027.9|7034.4|7028.4|7026|7020|5
1666744200000|2022-10-26 00:30:00|7034|7028|7031.8|7025.8|7036.2|7030.2|7029.8|7023.8|7
1666744500000|2022-10-26 00:35:00|7031.2|7025.2|7028.7|7022.7|7031.5|7025.5|7026.2|7020.2|15
1666744800000|2022-10-26 00:40:00|7028.5|7022.5|7026.8|7020.8|7028.5|7022.5|7025.7|7019.7|19
1666745100000|2022-10-26 00:45:00|7026.3|7020.3|7025.1|7019.1|7029.6|7023.6|7022.5|7016.5|35
1666745400000|2022-10-26 00:50:00|7024.6|7018.6|7023.8|7017.8|7026.6|7020.6|7023.3|7017.3|28
1666745700000|2022-10-26 00:55:00|7024|7018|7020.6|7014.6|7024.6|7018.6|7019.8|7013.8|61
1666746000000|2022-10-26 01:00:00|7021.5|7015.5|7020.3|7014.3|7028.3|7022.3|7019.3|7013.3|35
1666746300000|2022-10-26 01:05:00|7020.6|7014.6|7022.3|7016.3|7023.9|7017.9|7019.3|7013.3|14
1666746600000|2022-10-26 01:10:00|7022.4|7016.4|7026.9|7020.9|7026.9|7020.9|7019.4|7013.4|7
1666746900000|2022-10-26 01:15:00|7026.6|7020.6|7035.1|7029.1|7039.1|7033.1|7023.9|7017.9|28
1666747200000|2022-10-26 01:20:00|7035.4|7029.4|7031.9|7025.9|7039.9|7033.9|7030.1|7024.1|13
1666747500000|2022-10-26 01:25:00|7031.7|7025.7|7030.4|7024.4|7032.4|7026.4|7028.4|7022.4|11
1666747800000|2022-10-26 01:30:00|7030.6|7024.6|7037.4|7031.4|7039.6|7033.6|7030.6|7024.6|8
1666748100000|2022-10-26 01:35:00|7037.2|7031.2|7050.4|7044.4|7050.4|7044.4|7034.4|7028.4|36
1666748400000|2022-10-26 01:40:00|7050.6|7044.6|7049.1|7043.1|7051.4|7045.4|7044.4|7038.4|24
1666748700000|2022-10-26 01:45:00|7048.7|7042.7|7049.6|7043.6|7055.1|7049.1|7047.6|7041.6|11
1666749000000|2022-10-26 01:50:00|7049.7|7043.7|7050.6|7044.6|7051.1|7045.1|7047.4|7041.4|6
1666749300000|2022-10-26 01:55:00|7050.4|7044.4|7047.4|7041.4|7051.4|7045.4|7046.9|7040.9|1
1666749600000|2022-10-26 02:00:00|7048.4|7042.4|7060|7054|7067|7061|7047.9|7041.9|21
1666749900000|2022-10-26 02:05:00|7060.4|7054.4|7059|7053|7064.2|7058.2|7057.2|7051.2|8
1666750200000|2022-10-26 02:10:00|7059.2|7053.2|7063.4|7057.4|7066.5|7060.5|7056.8|7050.8|26
1666750500000|2022-10-26 02:15:00|7063.5|7057.5|7063.3|7057.3|7064.3|7058.3|7060.3|7054.3|7
1666750800000|2022-10-26 02:20:00|7063.7|7057.7|7062.2|7056.2|7063.7|7057.7|7060.2|7054.2|5
1666751100000|2022-10-26 02:25:00|7060.7|7054.7|7066.7|7060.7|7066.7|7060.7|7060.7|7054.7|10
1666751400000|2022-10-26 02:30:00|7067|7061|7090.5|7084.5|7090.8|7084.8|7066.7|7060.7|119
1666751700000|2022-10-26 02:35:00|7090.8|7084.8|7083.8|7077.8|7094.3|7088.3|7080.6|7074.6|46
1666752000000|2022-10-26 02:40:00|7084|7078|7089.6|7083.6|7090.9|7084.9|7082.6|7076.6|30
1666752300000|2022-10-26 02:45:00|7089.3|7083.3|7084.6|7078.6|7089.8|7083.8|7082.6|7076.6|45
1666752600000|2022-10-26 02:50:00|7084.8|7078.8|7080.1|7074.1|7085.1|7079.1|7072.4|7066.4|22
1666752900000|2022-10-26 02:55:00|7079.7|7073.7|7071.9|7065.9|7079.7|7073.7|7071.9|7065.9|6
1666753200000|2022-10-26 03:00:00|7071.6|7065.6|7074.6|7068.6|7077.4|7071.4|7071.6|7065.6|17
1666753500000|2022-10-26 03:05:00|7075.1|7069.1|7054.9|7048.9|7075.6|7069.6|7054.5|7048.5|26
1666753800000|2022-10-26 03:10:00|7054.4|7048.4|7059|7053|7060.2|7054.2|7049.4|7043.4|30
1666754100000|2022-10-26 03:15:00|7058.7|7052.7|7061.9|7055.9|7064.7|7058.7|7058|7052|9
1666754400000|2022-10-26 03:20:00|7062.7|7056.7|7071.5|7065.5|7072.7|7066.7|7062.5|7056.5|18
1666754700000|2022-10-26 03:25:00|7071.7|7065.7|7065.5|7059.5|7072.8|7066.8|7064|7058|5
1666755000000|2022-10-26 03:30:00|7065.3|7059.3|7064.5|7058.5|7068|7062|7063.8|7057.8|21
1666755300000|2022-10-26 03:35:00|7065.3|7059.3|7062.8|7056.8|7065.5|7059.5|7061|7055|10
1666755600000|2022-10-26 03:40:00|7062.5|7056.5|7059|7053|7063|7057|7057|7051|7
1666755900000|2022-10-26 03:45:00|7058.5|7052.5|7067|7061|7069|7063|7057.3|7051.3|14
1666756200000|2022-10-26 03:50:00|7067.5|7061.5|7059|7053|7067.5|7061.5|7057.1|7051.1|19
1666756500000|2022-10-26 03:55:00|7058.8|7052.8|7052.9|7046.9|7063.9|7057.9|7048.4|7042.4|10
1666756800000|2022-10-26 04:00:00|7052.1|7046.1|7050.8|7044.8|7055.4|7049.4|7048.3|7042.3|9
1666757100000|2022-10-26 04:05:00|7049.8|7043.8|7054.3|7048.3|7056.3|7050.3|7041.9|7035.9|22
1666757400000|2022-10-26 04:10:00|7053.8|7047.8|7053.6|7047.6|7055.9|7049.9|7048.9|7042.9|10
1666757700000|2022-10-26 04:15:00|7053.1|7047.1|7054.9|7048.9|7055.6|7049.6|7052.6|7046.6|0
1666758000000|2022-10-26 04:20:00|7054.7|7048.7|7058.4|7052.4|7059.4|7053.4|7054.7|7048.7|0
1666758300000|2022-10-26 04:25:00|7058.9|7052.9|7053.7|7047.7|7059.4|7053.4|7048.9|7042.9|6
1666758600000|2022-10-26 04:30:00|7054.2|7048.2|7066.1|7060.1|7066.1|7060.1|7053.7|7047.7|11
1666758900000|2022-10-26 04:35:00|7066.4|7060.4|7061.4|7055.4|7067.9|7061.9|7060.9|7054.9|5
1666759200000|2022-10-26 04:40:00|7061.5|7055.5|7063.5|7057.5|7064|7058|7059|7053|7
1666759500000|2022-10-26 04:45:00|7063.4|7057.4|7064.9|7058.9|7070.7|7064.7|7063|7057|11
1666759800000|2022-10-26 04:50:00|7064.8|7058.8|7068.3|7062.3|7068.3|7062.3|7064.8|7058.8|0
1666760100000|2022-10-26 04:55:00|7069.3|7063.3|7067.3|7061.3|7069.5|7063.5|7066.5|7060.5|5
1666760400000|2022-10-26 05:00:00|7064.3|7058.3|7055.1|7049.1|7064.7|7058.7|7054.3|7048.3|12
1666760700000|2022-10-26 05:05:00|7054.8|7048.8|7054|7048|7056.1|7050.1|7050.6|7044.6|23
1666761000000|2022-10-26 05:10:00|7054.3|7048.3|7058|7052|7060.6|7054.6|7054.3|7048.3|7
1666761300000|2022-10-26 05:15:00|7058.5|7052.5|7058.5|7052.5|7059.8|7053.8|7056|7050|1
1666761600000|2022-10-26 05:20:00|7058.6|7052.6|7060.3|7054.3|7064|7058|7057|7051|4
1666761900000|2022-10-26 05:25:00|7059.9|7053.9|7061.9|7055.9|7062.9|7056.9|7059.9|7053.9|2
1666762200000|2022-10-26 05:30:00|7062.9|7056.9|7056.9|7050.9|7063.9|7057.9|7055.9|7049.9|1
1666762500000|2022-10-26 05:35:00|7056.8|7050.8|7052.2|7046.2|7058.4|7052.4|7050.2|7044.2|62
1666762800000|2022-10-26 05:40:00|7051.6|7045.6|7055.2|7049.2|7057.7|7051.7|7049.7|7043.7|24
1666763100000|2022-10-26 05:45:00|7056.2|7050.2|7058.2|7052.2|7058.2|7052.2|7053.2|7047.2|4
1666763400000|2022-10-26 05:50:00|7057.7|7051.7|7059.4|7053.4|7069.6|7063.6|7056.7|7050.7|46
1666763700000|2022-10-26 05:55:00|7058.6|7052.6|7055.4|7049.4|7064.9|7058.9|7053.4|7047.4|8
1666764000000|2022-10-26 06:00:00|7054.2|7048.2|7067.4|7061.4|7078.2|7072.2|7049.9|7043.9|68
1666764300000|2022-10-26 06:05:00|7067.6|7061.6|7068.7|7062.7|7072.9|7066.9|7067.4|7061.4|11
1666764600000|2022-10-26 06:10:00|7069.4|7063.4|7081.2|7075.2|7081.5|7075.5|7068.5|7062.5|51
1666764900000|2022-10-26 06:15:00|7081|7075|7075.9|7069.9|7081.7|7075.7|7074.7|7068.7|32
1666765200000|2022-10-26 06:20:00|7075.7|7069.7|7070.3|7064.3|7078.8|7072.8|7070.2|7064.2|5
1666765500000|2022-10-26 06:25:00|7070.5|7064.5|7069.8|7063.8|7071.3|7065.3|7066.3|7060.3|6
1666765800000|2022-10-26 06:30:00|7069.1|7063.1|7061.1|7055.1|7072.7|7066.7|7061|7055|21
1666766100000|2022-10-26 06:35:00|7061.8|7055.8|7064.6|7058.6|7067.3|7061.3|7056.3|7050.3|25
1666766400000|2022-10-26 06:40:00|7065.3|7059.3|7065.1|7059.1|7067.1|7061.1|7062|7056|6
1666766700000|2022-10-26 06:45:00|7064.6|7058.6|7066.4|7060.4|7068.1|7062.1|7062.3|7056.3|17
1666767000000|2022-10-26 06:50:00|7066.6|7060.6|7070.8|7064.8|7071.8|7065.8|7065.9|7059.9|16
1666767300000|2022-10-26 06:55:00|7071.1|7065.1|7074.6|7068.6|7079.1|7073.1|7069.3|7063.3|51
1666767600000|2022-10-26 07:00:00|7074.8|7068.8|7073.6|7067.6|7080.6|7074.6|7070.6|7064.6|21
1666767900000|2022-10-26 07:05:00|7073.8|7067.8|7063.4|7057.4|7074.3|7068.3|7062.7|7056.7|34
1666768200000|2022-10-26 07:10:00|7063.2|7057.2|7061.7|7055.7|7068.1|7062.1|7057.2|7051.2|18
1666768500000|2022-10-26 07:15:00|7062.1|7056.1|7066.4|7060.4|7066.5|7060.5|7062|7056|7
1666768800000|2022-10-26 07:20:00|7066.5|7060.5|7074.5|7068.5|7074.5|7068.5|7066.2|7060.2|4
1666769100000|2022-10-26 07:25:00|7074.4|7068.4|7072.7|7066.7|7074.4|7068.4|7066.7|7060.7|8
1666769400000|2022-10-26 07:30:00|7072.5|7066.5|7073.7|7067.7|7073.7|7067.7|7066.5|7060.5|8
1666769700000|2022-10-26 07:35:00|7073.8|7067.8|7068.3|7062.3|7074.4|7068.4|7066.7|7060.7|14
1666770000000|2022-10-26 07:40:00|7067.2|7061.2|7070.1|7064.1|7071.8|7065.8|7066.7|7060.7|30
1666770300000|2022-10-26 07:45:00|7070|7064|7083.8|7077.8|7084.6|7078.6|7069|7063|59
1666770600000|2022-10-26 07:50:00|7084|7078|7083.3|7077.3|7086.8|7080.8|7078.6|7072.6|26
1666770900000|2022-10-26 07:55:00|7083.6|7077.6|7085.1|7079.1|7090.5|7084.5|7082|7076|7
1666771200000|2022-10-26 08:00:00|7084.8|7078.8|7091.8|7085.8|7094.8|7088.8|7083.4|7077.4|66
1666771500000|2022-10-26 08:05:00|7093.1|7087.1|7100.6|7094.6|7103.2|7097.2|7089.4|7083.4|75
1666771800000|2022-10-26 08:10:00|7100.7|7094.7|7091.1|7085.1|7100.7|7094.7|7085|7079|52
1666772100000|2022-10-26 08:15:00|7089.9|7083.9|7083|7077|7090.2|7084.2|7080|7074|32
1666772400000|2022-10-26 08:20:00|7083.4|7077.4|7090.2|7084.2|7090.4|7084.4|7082.4|7076.4|9
1666772700000|2022-10-26 08:25:00|7090|7084|7092.9|7086.9|7098.7|7092.7|7088.5|7082.5|26
1666773000000|2022-10-26 08:30:00|7092.5|7086.5|7090.5|7084.5|7094|7088|7086.5|7080.5|24
1666773300000|2022-10-26 08:35:00|7090.7|7084.7|7091.2|7085.2|7101.5|7095.5|7089|7083|25
1666773600000|2022-10-26 08:40:00|7091.5|7085.5|7090.5|7084.5|7093.3|7087.3|7089.2|7083.2|25
1666773900000|2022-10-26 08:45:00|7091.2|7085.2|7092.2|7086.2|7093|7087|7089|7083|19
1666774200000|2022-10-26 08:50:00|7092.7|7086.7|7100.1|7094.1|7100.3|7094.3|7092.2|7086.2|18
1666774500000|2022-10-26 08:55:00|7099.8|7093.8|7123.5|7117.5|7124|7118|7099.1|7093.1|123
1666774800000|2022-10-26 09:00:00|7124|7118|7114.3|7108.3|7128.3|7122.3|7113.1|7107.1|77
1666775100000|2022-10-26 09:05:00|7114.5|7108.5|7108.1|7102.1|7114.5|7108.5|7106.6|7100.6|51
1666775400000|2022-10-26 09:10:00|7108.5|7102.5|7105.4|7099.4|7110.3|7104.3|7101.9|7095.9|77
1666775700000|2022-10-26 09:15:00|7105.8|7099.8|7107.8|7101.8|7107.8|7101.8|7103.6|7097.6|7
1666776000000|2022-10-26 09:20:00|7108.1|7102.1|7103.4|7097.4|7108.4|7102.4|7100.8|7094.8|20
1666776300000|2022-10-26 09:25:00|7103.2|7097.2|7106.6|7100.6|7107.2|7101.2|7103.2|7097.2|7
1666776600000|2022-10-26 09:30:00|7106.7|7100.7|7098.6|7092.6|7109.6|7103.6|7097.1|7091.1|24
1666776900000|2022-10-26 09:35:00|7098.7|7092.7|7107.7|7101.7|7108.7|7102.7|7097.9|7091.9|10
1666777200000|2022-10-26 09:40:00|7107|7101|7104.2|7098.2|7107.5|7101.5|7101.2|7095.2|6
1666777500000|2022-10-26 09:45:00|7104.4|7098.4|7105.5|7099.5|7110.2|7104.2|7100.4|7094.4|17
1666777800000|2022-10-26 09:50:00|7104.9|7098.9|7109.7|7103.7|7111.2|7105.2|7104.9|7098.9|13
1666778100000|2022-10-26 09:55:00|7109.5|7103.5|7097.5|7091.5|7110.5|7104.5|7097.5|7091.5|13
1666778400000|2022-10-26 10:00:00|7097.9|7091.9|7091.3|7085.3|7099.3|7093.3|7091.3|7085.3|95
1666778700000|2022-10-26 10:05:00|7091|7085|7091.5|7085.5|7097.5|7091.5|7089|7083|10
1666779000000|2022-10-26 10:10:00|7091|7085|7088|7082|7091|7085|7079.5|7073.5|36
1666779300000|2022-10-26 10:15:00|7089.1|7083.1|7090.6|7084.6|7092.6|7086.6|7088.5|7082.5|44
1666779600000|2022-10-26 10:20:00|7091.3|7085.3|7086.3|7080.3|7091.5|7085.5|7079.4|7073.4|8
1666779900000|2022-10-26 10:25:00|7086.5|7080.5|7089|7083|7090.8|7084.8|7086.3|7080.3|13
1666780200000|2022-10-26 10:30:00|7089.5|7083.5|7091.3|7085.3|7093.6|7087.6|7086.3|7080.3|14
1666780500000|2022-10-26 10:35:00|7089.1|7083.1|7088.9|7082.9|7093.8|7087.8|7087.1|7081.1|100
1666780800000|2022-10-26 10:40:00|7089.1|7083.1|7089.2|7083.2|7091.9|7085.9|7088.2|7082.2|18
1666781100000|2022-10-26 10:45:00|7089.1|7083.1|7092.4|7086.4|7094.7|7088.7|7089.1|7083.1|7
1666781400000|2022-10-26 10:50:00|7092.2|7086.2|7087.9|7081.9|7092.2|7086.2|7087.7|7081.7|5
1666781700000|2022-10-26 10:55:00|7088|7082|7088.5|7082.5|7091|7085|7085.9|7079.9|19
1666782000000|2022-10-26 11:00:00|7088.2|7082.2|7097.8|7091.8|7098.9|7092.9|7086.5|7080.5|105
1666782300000|2022-10-26 11:05:00|7097.5|7091.5|7093.4|7087.4|7109|7103|7091.4|7085.4|56
1666782600000|2022-10-26 11:10:00|7093|7087|7086.2|7080.2|7095.7|7089.7|7086.2|7080.2|37
1666782900000|2022-10-26 11:15:00|7085.9|7079.9|7091.9|7085.9|7094.9|7088.9|7085.2|7079.2|58
1666783200000|2022-10-26 11:20:00|7092|7086|7092.8|7086.8|7094.2|7088.2|7090.9|7084.9|8
1666783500000|2022-10-26 11:25:00|7093.2|7087.2|7092|7086|7103|7097|7086|7080|86
1666783800000|2022-10-26 11:30:00|7090.5|7084.5|7099.8|7093.8|7101|7095|7089.4|7083.4|34
1666784100000|2022-10-26 11:35:00|7100.2|7094.2|7094.3|7088.3|7100.2|7094.2|7092.3|7086.3|23
1666784400000|2022-10-26 11:40:00|7094.2|7088.2|7096.7|7090.7|7098.7|7092.7|7092.3|7086.3|44
1666784700000|2022-10-26 11:45:00|7098.2|7092.2|7095.3|7089.3|7098.7|7092.7|7094.6|7088.6|47
1666785000000|2022-10-26 11:50:00|7095.1|7089.1|7092.8|7086.8|7095.6|7089.6|7089.5|7083.5|13
1666785300000|2022-10-26 11:55:00|7092.5|7086.5|7101.6|7095.6|7102.8|7096.8|7092.5|7086.5|41
1666785600000|2022-10-26 12:00:00|7101.3|7095.3|7108.3|7102.3|7110.6|7104.6|7100.1|7094.1|138
1666785900000|2022-10-26 12:05:00|7108.9|7102.9|7110.1|7104.1|7117.5|7111.5|7101.8|7095.8|211
1666786200000|2022-10-26 12:10:00|7109.8|7103.8|7106.6|7100.6|7113.3|7107.3|7097.3|7091.3|84
1666786500000|2022-10-26 12:15:00|7106.5|7100.5|7113.1|7107.1|7123.1|7117.1|7105.1|7099.1|97
1666786800000|2022-10-26 12:20:00|7113.3|7107.3|7111.8|7105.8|7113.5|7107.5|7105.3|7099.3|57
1666787100000|2022-10-26 12:25:00|7111.9|7105.9|7113.4|7107.4|7117.4|7111.4|7110.1|7104.1|41
1666787400000|2022-10-26 12:30:00|7113.3|7107.3|7114.6|7108.6|7114.8|7108.8|7112.4|7106.4|69
1666787700000|2022-10-26 12:35:00|7115.1|7109.1|7115.9|7109.9|7121.9|7115.9|7113.4|7107.4|103
1666788000000|2022-10-26 12:40:00|7115.5|7109.5|7114|7108|7117.9|7111.9|7109.1|7103.1|127
1666791000000|2022-10-26 13:30:00|7117.8|7111.8|7108.7|7102.7|7117.8|7111.8|7062.7|7056.7|987
1666791300000|2022-10-26 13:35:00|7108.9|7102.9|7129.2|7123.2|7139.7|7133.7|7098.7|7092.7|658
1666791600000|2022-10-26 13:40:00|7129.5|7123.5|7122.7|7116.7|7145.4|7139.4|7118.5|7112.5|761
1666791900000|2022-10-26 13:45:00|7123|7117|7129|7123|7145.5|7139.5|7121.7|7115.7|514
1666792200000|2022-10-26 13:50:00|7130.1|7124.1|7112.7|7106.7|7135|7129|7105.8|7099.8|525
1666792500000|2022-10-26 13:55:00|7113|7107|7122.3|7116.3|7129|7123|7113|7107|206
1666792800000|2022-10-26 14:00:00|7122.7|7116.7|7120.3|7114.3|7143.2|7137.2|7117|7111|371
1666793100000|2022-10-26 14:05:00|7120.7|7114.7|7133.7|7127.7|7136|7130|7117|7111|259
1666793400000|2022-10-26 14:10:00|7134|7128|7143|7137|7146|7140|7123.5|7117.5|290
1666793700000|2022-10-26 14:15:00|7143.2|7137.2|7139.3|7133.3|7144.7|7138.7|7131.3|7125.3|307
1666794000000|2022-10-26 14:20:00|7139.2|7133.2|7137|7131|7144.5|7138.5|7132.3|7126.3|142
1666794300000|2022-10-26 14:25:00|7137.5|7131.5|7134.3|7128.3|7138.6|7132.6|7127.1|7121.1|239
1666794600000|2022-10-26 14:30:00|7134.5|7128.5|7141.9|7135.9|7142.1|7136.1|7134.5|7128.5|269
1666794900000|2022-10-26 14:35:00|7142.1|7136.1|7170|7164|7175.1|7169.1|7142.1|7136.1|602
1666795200000|2022-10-26 14:40:00|7169.8|7163.8|7166|7160|7177.8|7171.8|7162|7156|280
1666795500000|2022-10-26 14:45:00|7166.2|7160.2|7169.5|7163.5|7179.8|7173.8|7166.2|7160.2|214
1666795800000|2022-10-26 14:50:00|7170|7164|7157|7151|7177.3|7171.3|7154.8|7148.8|252
1666796100000|2022-10-26 14:55:00|7157.6|7151.6|7168.9|7162.9|7170.9|7164.9|7157.1|7151.1|291
1666796400000|2022-10-26 15:00:00|7169.8|7163.8|7190.9|7184.9|7191.9|7185.9|7169.8|7163.8|329
1666796700000|2022-10-26 15:05:00|7191.3|7185.3|7191.6|7185.6|7193.1|7187.1|7182.8|7176.8|414
1666797000000|2022-10-26 15:10:00|7191.8|7185.8|7178.9|7172.9|7193.1|7187.1|7172.6|7166.6|360
1666797300000|2022-10-26 15:15:00|7179.1|7173.1|7178.6|7172.6|7181.8|7175.8|7172.4|7166.4|130
1666797600000|2022-10-26 15:20:00|7178.7|7172.7|7176.6|7170.6|7180.4|7174.4|7172.8|7166.8|228
1666797900000|2022-10-26 15:25:00|7176.4|7170.4|7176.7|7170.7|7178.4|7172.4|7172.1|7166.1|276
1666798200000|2022-10-26 15:30:00|7176.4|7170.4|7179.1|7173.1|7179.7|7173.7|7171.1|7165.1|301
1666798500000|2022-10-26 15:35:00|7178.7|7172.7|7179.6|7173.6|7183.6|7177.6|7173.9|7167.9|324
1666798800000|2022-10-26 15:40:00|7179.4|7173.4|7186.2|7180.2|7188.6|7182.6|7177.1|7171.1|209
1666799100000|2022-10-26 15:45:00|7186.7|7180.7|7177.2|7171.2|7188.7|7182.7|7172.4|7166.4|420
1666799400000|2022-10-26 15:50:00|7177.4|7171.4|7172.9|7166.9|7177.9|7171.9|7169.2|7163.2|199
1666799700000|2022-10-26 15:55:00|7173|7167|7177.5|7171.5|7182.7|7176.7|7172.5|7166.5|153
1666800000000|2022-10-26 16:00:00|7177.2|7171.2|7150.5|7144.5|7177.3|7171.3|7149.5|7143.5|297
1666800300000|2022-10-26 16:05:00|7149.5|7143.5|7167.9|7161.9|7168.7|7162.7|7147.8|7141.8|356
1666800600000|2022-10-26 16:10:00|7167.7|7161.7|7167.2|7161.2|7172.2|7166.2|7165.3|7159.3|257
1666800900000|2022-10-26 16:15:00|7166.2|7160.2|7168.7|7162.7|7175.2|7169.2|7165.9|7159.9|383
1666801200000|2022-10-26 16:20:00|7169.4|7163.4|7173.2|7167.2|7174|7168|7167.5|7161.5|199
1666801500000|2022-10-26 16:25:00|7173.4|7167.4|7159.7|7153.7|7175.7|7169.7|7156.2|7150.2|176
1666801800000|2022-10-26 16:30:00|7160.7|7154.7|7153.2|7147.2|7166.9|7160.9|7152|7146|197
1666802100000|2022-10-26 16:35:00|7153.4|7147.4|7153|7147|7155.7|7149.7|7151.3|7145.3|238
1666802400000|2022-10-26 16:40:00|7153.5|7147.5|7155|7149|7156|7150|7153.5|7147.5|166
1666802700000|2022-10-26 16:45:00|7154.5|7148.5|7153|7147|7155|7149|7150.2|7144.2|148
1666803000000|2022-10-26 16:50:00|7152.7|7146.7|7152.8|7146.8|7156.8|7150.8|7151.3|7145.3|249
1666803300000|2022-10-26 16:55:00|7152.5|7146.5|7155.4|7149.4|7157|7151|7150.4|7144.4|249
1666803600000|2022-10-26 17:00:00|7155|7149|7154.5|7148.5|7158.3|7152.3|7149.2|7143.2|230
1666803900000|2022-10-26 17:05:00|7154.3|7148.3|7152.5|7146.5|7155.5|7149.5|7151.3|7145.3|90
1666804200000|2022-10-26 17:10:00|7152.8|7146.8|7158.6|7152.6|7158.6|7152.6|7150.3|7144.3|186
1666804500000|2022-10-26 17:15:00|7157.8|7151.8|7159.3|7153.3|7160.7|7154.7|7154.5|7148.5|227
1666804800000|2022-10-26 17:20:00|7159.5|7153.5|7154.1|7148.1|7160.5|7154.5|7153.8|7147.8|147
1666805100000|2022-10-26 17:25:00|7154.4|7148.4|7154.6|7148.6|7155.6|7149.6|7148.6|7142.6|168
1666805400000|2022-10-26 17:30:00|7154.8|7148.8|7150.4|7144.4|7154.8|7148.8|7148.9|7142.9|202
1666805700000|2022-10-26 17:35:00|7150.1|7144.1|7160.4|7154.4|7160.4|7154.4|7148.9|7142.9|323
1666806000000|2022-10-26 17:40:00|7160.2|7154.2|7161.1|7155.1|7167.1|7161.1|7159.5|7153.5|230
1666806300000|2022-10-26 17:45:00|7160.9|7154.9|7158|7152|7161.7|7155.7|7156.9|7150.9|186
1666806600000|2022-10-26 17:50:00|7158.2|7152.2|7159.9|7153.9|7163.6|7157.6|7156.9|7150.9|243
1666806900000|2022-10-26 17:55:00|7160.1|7154.1|7149.4|7143.4|7160.4|7154.4|7147.5|7141.5|171
1666807200000|2022-10-26 18:00:00|7148.7|7142.7|7133.1|7127.1|7149.5|7143.5|7132|7126|401
1666807500000|2022-10-26 18:05:00|7133.3|7127.3|7125|7119|7136.8|7130.8|7125|7119|267
1666807800000|2022-10-26 18:10:00|7126|7120|7149|7143|7151.5|7145.5|7120|7114|934
1666808100000|2022-10-26 18:15:00|7149.5|7143.5|7151.1|7145.1|7153.1|7147.1|7144.5|7138.5|512
1666828800000|2022-10-27 00:00:00|7162|7156|7152.3|7146.3|7170.8|7164.8|7148.5|7142.5|100
1666829100000|2022-10-27 00:05:00|7153|7147|7156.3|7150.3|7163.7|7157.7|7151.2|7145.2|22
1666829400000|2022-10-27 00:10:00|7156.6|7150.6|7152.8|7146.8|7156.6|7150.6|7151|7145|31
1666829700000|2022-10-27 00:15:00|7153|7147|7153.3|7147.3|7153.6|7147.6|7151.4|7145.4|16
1666830000000|2022-10-27 00:20:00|7153.1|7147.1|7150.4|7144.4|7154.9|7148.9|7150.2|7144.2|37
1666830300000|2022-10-27 00:25:00|7150.6|7144.6|7148.6|7142.6|7151.1|7145.1|7147.8|7141.8|18
1666830600000|2022-10-27 00:30:00|7148.4|7142.4|7149.6|7143.6|7150.1|7144.1|7140.2|7134.2|41
1666830900000|2022-10-27 00:35:00|7149.2|7143.2|7150.7|7144.7|7153.2|7147.2|7146.9|7140.9|13
1666831200000|2022-10-27 00:40:00|7150.2|7144.2|7156.2|7150.2|7158.2|7152.2|7150.2|7144.2|12
1666831500000|2022-10-27 00:45:00|7156.5|7150.5|7160.5|7154.5|7162|7156|7156.5|7150.5|11
1666831800000|2022-10-27 00:50:00|7160.9|7154.9|7165.7|7159.7|7167.5|7161.5|7160.9|7154.9|36
1666832100000|2022-10-27 00:55:00|7165.9|7159.9|7171.7|7165.7|7171.7|7165.7|7165.9|7159.9|19
1666832400000|2022-10-27 01:00:00|7171.2|7165.2|7184.5|7178.5|7190|7184|7171|7165|69
1666832700000|2022-10-27 01:05:00|7184.8|7178.8|7185.3|7179.3|7188.5|7182.5|7184|7178|29
1666833000000|2022-10-27 01:10:00|7184.8|7178.8|7194.1|7188.1|7194.1|7188.1|7182.3|7176.3|46
1666833300000|2022-10-27 01:15:00|7194|7188|7187.5|7181.5|7194.1|7188.1|7186.5|7180.5|62
1666833600000|2022-10-27 01:20:00|7187.8|7181.8|7193.3|7187.3|7194.5|7188.5|7187|7181|92
1666833900000|2022-10-27 01:25:00|7194|7188|7194.6|7188.6|7200|7194|7193.3|7187.3|60
1666834200000|2022-10-27 01:30:00|7195.6|7189.6|7195.3|7189.3|7197.8|7191.8|7191.8|7185.8|58
1666834500000|2022-10-27 01:35:00|7194.4|7188.4|7192.4|7186.4|7195.4|7189.4|7190.6|7184.6|24
1666834800000|2022-10-27 01:40:00|7192.8|7186.8|7188.1|7182.1|7194.4|7188.4|7185.7|7179.7|29
1666835100000|2022-10-27 01:45:00|7187.7|7181.7|7185.4|7179.4|7189.4|7183.4|7183.2|7177.2|13
1666835400000|2022-10-27 01:50:00|7185.6|7179.6|7181.9|7175.9|7185.7|7179.7|7180.7|7174.7|4
1666835700000|2022-10-27 01:55:00|7182.2|7176.2|7185.4|7179.4|7188|7182|7182.2|7176.2|13
1666836000000|2022-10-27 02:00:00|7185.5|7179.5|7178.7|7172.7|7186|7180|7173.2|7167.2|63
1666836300000|2022-10-27 02:05:00|7178.3|7172.3|7176.7|7170.7|7180.5|7174.5|7173.5|7167.5|20
1666836600000|2022-10-27 02:10:00|7176.5|7170.5|7173.7|7167.7|7177.2|7171.2|7171.7|7165.7|13
1666836900000|2022-10-27 02:15:00|7174|7168|7171.8|7165.8|7175.7|7169.7|7171.1|7165.1|5
1666837200000|2022-10-27 02:20:00|7171.6|7165.6|7167.1|7161.1|7171.6|7165.6|7161.1|7155.1|85
1666837500000|2022-10-27 02:25:00|7167|7161|7164.9|7158.9|7168.1|7162.1|7164|7158|6
1666837800000|2022-10-27 02:30:00|7164.6|7158.6|7165.9|7159.9|7174.3|7168.3|7161.1|7155.1|36
1666838100000|2022-10-27 02:35:00|7165.3|7159.3|7157.1|7151.1|7168.6|7162.6|7155.1|7149.1|27
1666838400000|2022-10-27 02:40:00|7157.4|7151.4|7146.7|7140.7|7157.9|7151.9|7144.7|7138.7|51
1666838700000|2022-10-27 02:45:00|7147.4|7141.4|7155.4|7149.4|7156.9|7150.9|7147.2|7141.2|26
1666839000000|2022-10-27 02:50:00|7155.7|7149.7|7151.5|7145.5|7156.6|7150.6|7151|7145|20
1666839300000|2022-10-27 02:55:00|7151.2|7145.2|7155.5|7149.5|7155.5|7149.5|7147.4|7141.4|18
1666839600000|2022-10-27 03:00:00|7155.7|7149.7|7153.4|7147.4|7162.5|7156.5|7153.2|7147.2|9
1666839900000|2022-10-27 03:05:00|7153.2|7147.2|7155.3|7149.3|7156|7150|7146|7140|6
1666840200000|2022-10-27 03:10:00|7155.8|7149.8|7157.8|7151.8|7164.5|7158.5|7154|7148|10
1666840500000|2022-10-27 03:15:00|7157.7|7151.7|7162.8|7156.8|7166|7160|7157.7|7151.7|4
1666840800000|2022-10-27 03:20:00|7162.3|7156.3|7163.8|7157.8|7164.3|7158.3|7157|7151|4
1666841100000|2022-10-27 03:25:00|7163.6|7157.6|7165.8|7159.8|7168.3|7162.3|7163.1|7157.1|5
1666841400000|2022-10-27 03:30:00|7166|7160|7173.3|7167.3|7173.8|7167.8|7166|7160|22
1666841700000|2022-10-27 03:35:00|7172.6|7166.6|7171.3|7165.3|7173.8|7167.8|7170.5|7164.5|6
1666842000000|2022-10-27 03:40:00|7170.9|7164.9|7167.9|7161.9|7170.9|7164.9|7167.4|7161.4|2
1666842300000|2022-10-27 03:45:00|7169.3|7163.3|7171.3|7165.3|7174.6|7168.6|7169.3|7163.3|4
1666842600000|2022-10-27 03:50:00|7172.8|7166.8|7174.2|7168.2|7174.2|7168.2|7171.4|7165.4|8
1666842900000|2022-10-27 03:55:00|7176.1|7170.1|7175.7|7169.7|7177.7|7171.7|7174.7|7168.7|10
1666843200000|2022-10-27 04:00:00|7176.1|7170.1|7173.7|7167.7|7178.1|7172.1|7173.1|7167.1|7
1666843500000|2022-10-27 04:05:00|7173.6|7167.6|7172.2|7166.2|7173.7|7167.7|7171.1|7165.1|3
1666843800000|2022-10-27 04:10:00|7172.4|7166.4|7167.7|7161.7|7172.9|7166.9|7167.2|7161.2|16
1666844100000|2022-10-27 04:15:00|7167.2|7161.2|7167.4|7161.4|7168.9|7162.9|7160|7154|23
1666844400000|2022-10-27 04:20:00|7167|7161|7162.5|7156.5|7168.4|7162.4|7162.2|7156.2|7
1666844700000|2022-10-27 04:25:00|7162.2|7156.2|7167.2|7161.2|7171.7|7165.7|7161.5|7155.5|5
1666845000000|2022-10-27 04:30:00|7167.3|7161.3|7167|7161|7169.7|7163.7|7166|7160|6
1666845300000|2022-10-27 04:35:00|7168.2|7162.2|7164.8|7158.8|7168.2|7162.2|7161|7155|4
1666845600000|2022-10-27 04:40:00|7165|7159|7162.5|7156.5|7167|7161|7162.5|7156.5|1
1666845900000|2022-10-27 04:45:00|7163|7157|7172.8|7166.8|7172.8|7166.8|7162.5|7156.5|0
1666846200000|2022-10-27 04:50:00|7172.1|7166.1|7173.3|7167.3|7173.8|7167.8|7167.6|7161.6|7
1666846500000|2022-10-27 04:55:00|7172.8|7166.8|7167.6|7161.6|7172.8|7166.8|7166.9|7160.9|2
1666846800000|2022-10-27 05:00:00|7167.3|7161.3|7170.3|7164.3|7172.4|7166.4|7166.6|7160.6|6
1666847100000|2022-10-27 05:05:00|7170.1|7164.1|7170.2|7164.2|7170.4|7164.4|7167.1|7161.1|8
1666847400000|2022-10-27 05:10:00|7170.1|7164.1|7166.9|7160.9|7172.2|7166.2|7165.9|7159.9|18
1666847700000|2022-10-27 05:15:00|7167.9|7161.9|7165.2|7159.2|7168.9|7162.9|7163.7|7157.7|20
1666848000000|2022-10-27 05:20:00|7165.1|7159.1|7165|7159|7166.9|7160.9|7161.5|7155.5|25
1666848300000|2022-10-27 05:25:00|7164.9|7158.9|7163.7|7157.7|7165|7159|7160|7154|9
1666848600000|2022-10-27 05:30:00|7163.4|7157.4|7158.2|7152.2|7165.5|7159.5|7157.7|7151.7|27
1666848900000|2022-10-27 05:35:00|7158.5|7152.5|7167.3|7161.3|7169.2|7163.2|7157.2|7151.2|19
1666849200000|2022-10-27 05:40:00|7167.5|7161.5|7176|7170|7176|7170|7166.7|7160.7|33
1666849500000|2022-10-27 05:45:00|7177|7171|7172|7166|7180.7|7174.7|7171.3|7165.3|18
1666849800000|2022-10-27 05:50:00|7171.8|7165.8|7176.1|7170.1|7180.6|7174.6|7168.7|7162.7|16
1666850100000|2022-10-27 05:55:00|7176.5|7170.5|7174.1|7168.1|7179.6|7173.6|7173.8|7167.8|6
1666850400000|2022-10-27 06:00:00|7174.5|7168.5|7166|7160|7174.5|7168.5|7163.8|7157.8|16
1666850700000|2022-10-27 06:05:00|7167.5|7161.5|7160.4|7154.4|7169|7163|7158.8|7152.8|9
1666851000000|2022-10-27 06:10:00|7160.9|7154.9|7152.2|7146.2|7160.9|7154.9|7151.9|7145.9|41
1666851300000|2022-10-27 06:15:00|7151.7|7145.7|7156.7|7150.7|7157.7|7151.7|7151.7|7145.7|19
1666851600000|2022-10-27 06:20:00|7156.6|7150.6|7146.9|7140.9|7156.6|7150.6|7144.9|7138.9|72
1666851900000|2022-10-27 06:25:00|7146.4|7140.4|7148.2|7142.2|7150.4|7144.4|7145.4|7139.4|22
1666852200000|2022-10-27 06:30:00|7146.7|7140.7|7144.4|7138.4|7150|7144|7140.2|7134.2|100
1666852500000|2022-10-27 06:35:00|7144.5|7138.5|7141|7135|7149|7143|7140.2|7134.2|24
1666852800000|2022-10-27 06:40:00|7140.8|7134.8|7138.7|7132.7|7143|7137|7136.7|7130.7|26
1666853100000|2022-10-27 06:45:00|7138.3|7132.3|7146.2|7140.2|7148.7|7142.7|7136|7130|59
1666853400000|2022-10-27 06:50:00|7145.8|7139.8|7145.3|7139.3|7147|7141|7141.1|7135.1|25
1666853700000|2022-10-27 06:55:00|7145.5|7139.5|7130.5|7124.5|7146.8|7140.8|7130.5|7124.5|101
1666854000000|2022-10-27 07:00:00|7131.3|7125.3|7149|7143|7149.1|7143.1|7130.5|7124.5|61
1666854300000|2022-10-27 07:05:00|7148.9|7142.9|7150.6|7144.6|7151.6|7145.6|7139.8|7133.8|45
1666854600000|2022-10-27 07:10:00|7150.8|7144.8|7147.8|7141.8|7157.3|7151.3|7147.8|7141.8|26
1666854900000|2022-10-27 07:15:00|7147.6|7141.6|7145.9|7139.9|7157.6|7151.6|7144.9|7138.9|25
1666855200000|2022-10-27 07:20:00|7146.1|7140.1|7142.6|7136.6|7148.9|7142.9|7142.6|7136.6|30
1666855500000|2022-10-27 07:25:00|7142.8|7136.8|7135.2|7129.2|7143.1|7137.1|7133.6|7127.6|30
1666855800000|2022-10-27 07:30:00|7135.6|7129.6|7135.6|7129.6|7138.1|7132.1|7130.6|7124.6|48
1666856100000|2022-10-27 07:35:00|7135.7|7129.7|7133.2|7127.2|7135.7|7129.7|7128.9|7122.9|33
1666856400000|2022-10-27 07:40:00|7132.5|7126.5|7137.4|7131.4|7139.5|7133.5|7131.5|7125.5|30
1666856700000|2022-10-27 07:45:00|7137.5|7131.5|7137|7131|7138.4|7132.4|7131.4|7125.4|11
1666857000000|2022-10-27 07:50:00|7137.2|7131.2|7147.2|7141.2|7147.2|7141.2|7134.9|7128.9|6
1666857300000|2022-10-27 07:55:00|7146.5|7140.5|7140.3|7134.3|7146.5|7140.5|7133.8|7127.8|22
1666857600000|2022-10-27 08:00:00|7140.5|7134.5|7143.2|7137.2|7144.8|7138.8|7133.5|7127.5|16
1666857900000|2022-10-27 08:05:00|7143.5|7137.5|7136.6|7130.6|7147|7141|7136.5|7130.5|16
1666858200000|2022-10-27 08:10:00|7136.5|7130.5|7143|7137|7144.8|7138.8|7134.6|7128.6|28
1666858500000|2022-10-27 08:15:00|7143.1|7137.1|7155|7149|7157.1|7151.1|7143|7137|58
1666858800000|2022-10-27 08:20:00|7154.1|7148.1|7141.1|7135.1|7155.5|7149.5|7141|7135|26
1666859100000|2022-10-27 08:25:00|7141.3|7135.3|7140.8|7134.8|7145.4|7139.4|7139.6|7133.6|8
1666859400000|2022-10-27 08:30:00|7141.6|7135.6|7134.6|7128.6|7144.4|7138.4|7134.4|7128.4|45
1666859700000|2022-10-27 08:35:00|7134.4|7128.4|7140.6|7134.6|7142.8|7136.8|7134.4|7128.4|31
1666860000000|2022-10-27 08:40:00|7140.8|7134.8|7132.2|7126.2|7141.8|7135.8|7130.4|7124.4|18
1666860300000|2022-10-27 08:45:00|7131.9|7125.9|7138.2|7132.2|7139.7|7133.7|7131.2|7125.2|7
1666860600000|2022-10-27 08:50:00|7137.7|7131.7|7136.7|7130.7|7143.2|7137.2|7135.1|7129.1|24
1666860900000|2022-10-27 08:55:00|7136.9|7130.9|7133|7127|7137.2|7131.2|7132|7126|34
1666861200000|2022-10-27 09:00:00|7133.4|7127.4|7137.9|7131.9|7138.9|7132.9|7132.7|7126.7|51
1666861500000|2022-10-27 09:05:00|7137.4|7131.4|7134.9|7128.9|7137.4|7131.4|7130.4|7124.4|37
1666861800000|2022-10-27 09:10:00|7134.5|7128.5|7130.8|7124.8|7137.4|7131.4|7130.3|7124.3|8
1666862100000|2022-10-27 09:15:00|7130.7|7124.7|7129.5|7123.5|7136.8|7130.8|7129.5|7123.5|16
1666862400000|2022-10-27 09:20:00|7129|7123|7131.3|7125.3|7132.8|7126.8|7129|7123|38
1666862700000|2022-10-27 09:25:00|7131.1|7125.1|7123|7117|7133|7127|7121|7115|59
1666863000000|2022-10-27 09:30:00|7122.3|7116.3|7121.6|7115.6|7122.6|7116.6|7116|7110|119
1666863300000|2022-10-27 09:35:00|7122.1|7116.1|7114.8|7108.8|7122.6|7116.6|7109.1|7103.1|69
1666863600000|2022-10-27 09:40:00|7114.9|7108.9|7116.9|7110.9|7119.1|7113.1|7112.8|7106.8|10
1666863900000|2022-10-27 09:45:00|7117.1|7111.1|7113.6|7107.6|7122.3|7116.3|7110.9|7104.9|24
1666864200000|2022-10-27 09:50:00|7112.8|7106.8|7116.6|7110.6|7119.4|7113.4|7112.8|7106.8|8
1666864500000|2022-10-27 09:55:00|7117.1|7111.1|7115.9|7109.9|7117.2|7111.2|7112.2|7106.2|12
1666864800000|2022-10-27 10:00:00|7115.7|7109.7|7117.7|7111.7|7119.7|7113.7|7113.1|7107.1|5
1666865100000|2022-10-27 10:05:00|7117.1|7111.1|7118.9|7112.9|7119.5|7113.5|7116.9|7110.9|9
1666865400000|2022-10-27 10:10:00|7118|7112|7124|7118|7125.2|7119.2|7117.9|7111.9|17
1666865700000|2022-10-27 10:15:00|7123.9|7117.9|7124.2|7118.2|7124.5|7118.5|7120.9|7114.9|8
1666866000000|2022-10-27 10:20:00|7123.9|7117.9|7127|7121|7127.7|7121.7|7122.4|7116.4|18
1666866300000|2022-10-27 10:25:00|7127.3|7121.3|7126.8|7120.8|7128.3|7122.3|7123.8|7117.8|18
1666866600000|2022-10-27 10:30:00|7127|7121|7130.8|7124.8|7133.7|7127.7|7124.3|7118.3|22
1666866900000|2022-10-27 10:35:00|7129.8|7123.8|7128.3|7122.3|7131.3|7125.3|7123.8|7117.8|12
1666867200000|2022-10-27 10:40:00|7128|7122|7128.3|7122.3|7128.5|7122.5|7122.3|7116.3|40
1666867500000|2022-10-27 10:45:00|7129.8|7123.8|7130|7124|7132.8|7126.8|7126.5|7120.5|61
1666867800000|2022-10-27 10:50:00|7130.3|7124.3|7137.5|7131.5|7140.8|7134.8|7128.3|7122.3|59
1666868100000|2022-10-27 10:55:00|7138.1|7132.1|7139.9|7133.9|7145.8|7139.8|7138.1|7132.1|24
1666868400000|2022-10-27 11:00:00|7139.4|7133.4|7125.9|7119.9|7140.4|7134.4|7125.4|7119.4|26
1666868700000|2022-10-27 11:05:00|7125.8|7119.8|7123.8|7117.8|7126.1|7120.1|7117.8|7111.8|16
1666869000000|2022-10-27 11:10:00|7123.6|7117.6|7122.2|7116.2|7124.6|7118.6|7121.3|7115.3|11
1666869300000|2022-10-27 11:15:00|7121.7|7115.7|7116.7|7110.7|7122.4|7116.4|7113.4|7107.4|33
1666869600000|2022-10-27 11:20:00|7116.9|7110.9|7121.2|7115.2|7121.4|7115.4|7113.7|7107.7|22
1666869900000|2022-10-27 11:25:00|7121.4|7115.4|7123.4|7117.4|7128.2|7122.2|7118.7|7112.7|152
1666870200000|2022-10-27 11:30:00|7123.7|7117.7|7122.7|7116.7|7126.4|7120.4|7119.2|7113.2|132
1666870500000|2022-10-27 11:35:00|7123|7117|7122|7116|7126.9|7120.9|7116|7110|145
1666870800000|2022-10-27 11:40:00|7122.5|7116.5|7122.2|7116.2|7124.5|7118.5|7120.2|7114.2|14
1666871100000|2022-10-27 11:45:00|7122.4|7116.4|7121.3|7115.3|7123.2|7117.2|7119.2|7113.2|29
1666871400000|2022-10-27 11:50:00|7121.7|7115.7|7117|7111|7124|7118|7116.7|7110.7|90
1666871700000|2022-10-27 11:55:00|7117.3|7111.3|7118.5|7112.5|7120.8|7114.8|7115.7|7109.7|64
1666872000000|2022-10-27 12:00:00|7118.3|7112.3|7126.3|7120.3|7131.3|7125.3|7116.6|7110.6|34
1666872300000|2022-10-27 12:05:00|7126.5|7120.5|7121.5|7115.5|7129.6|7123.6|7120.1|7114.1|26
1666872600000|2022-10-27 12:10:00|7121.3|7115.3|7122.1|7116.1|7128.3|7122.3|7120.6|7114.6|9
1666872900000|2022-10-27 12:15:00|7121.8|7115.8|7118.3|7112.3|7121.9|7115.9|7110.3|7104.3|34
1666873200000|2022-10-27 12:20:00|7118.1|7112.1|7117.9|7111.9|7123.4|7117.4|7112.8|7106.8|69
1666873500000|2022-10-27 12:25:00|7117.6|7111.6|7121.8|7115.8|7124.6|7118.6|7115.9|7109.9|75
1666873800000|2022-10-27 12:30:00|7122.4|7116.4|7137.6|7131.6|7158.8|7152.8|7121.8|7115.8|497
1666874100000|2022-10-27 12:35:00|7137.7|7131.7|7138.1|7132.1|7147.1|7141.1|7128.9|7122.9|77
1666874400000|2022-10-27 12:40:00|7138.4|7132.4|7154.7|7139.7|7155.7|7144.1|7136.2|7130.2|121
1666877400000|2022-10-27 13:30:00|7140.8|7134.8|7137.9|7131.9|7182.6|7176.6|7123.6|7117.6|1424
1666877700000|2022-10-27 13:35:00|7135.1|7129.1|7151.3|7145.3|7162.1|7156.1|7129.4|7123.4|453
1666878000000|2022-10-27 13:40:00|7151.4|7145.4|7151.9|7145.9|7155.9|7149.9|7134.6|7128.6|528
1666878300000|2022-10-27 13:45:00|7152.4|7146.4|7139.9|7133.9|7160.8|7154.8|7137.6|7131.6|471
1666878600000|2022-10-27 13:50:00|7139.2|7133.2|7130.2|7124.2|7148.4|7142.4|7120.1|7114.1|547
1666878900000|2022-10-27 13:55:00|7130.1|7124.1|7127.2|7121.2|7135.9|7129.9|7124.1|7118.1|227
1666879200000|2022-10-27 14:00:00|7127.6|7121.6|7124.5|7118.5|7129.2|7123.2|7111.7|7105.7|513
1666879500000|2022-10-27 14:05:00|7124.9|7118.9|7115|7109|7129.5|7123.5|7112.5|7106.5|427
1666879800000|2022-10-27 14:10:00|7114.9|7108.9|7140.9|7134.9|7142.7|7136.7|7109.7|7103.7|448
1666880100000|2022-10-27 14:15:00|7141|7135|7124.2|7118.2|7145.9|7139.9|7122.5|7116.5|350
1666880400000|2022-10-27 14:20:00|7123.5|7117.5|7108|7102|7124.5|7118.5|7105.5|7099.5|372
1666880700000|2022-10-27 14:25:00|7109|7103|7098.3|7092.3|7113.7|7107.7|7092.5|7086.5|541
1666881000000|2022-10-27 14:30:00|7099.3|7093.3|7095.5|7089.5|7101.3|7095.3|7088.5|7082.5|518
1666881300000|2022-10-27 14:35:00|7095.3|7089.3|7086.1|7080.1|7097.3|7091.3|7084.1|7078.1|480
1666881600000|2022-10-27 14:40:00|7086|7080|7070|7064|7087.6|7081.6|7068.3|7062.3|592
1666881900000|2022-10-27 14:45:00|7069.8|7063.8|7085.4|7079.4|7086.1|7080.1|7069.3|7063.3|344
1666882200000|2022-10-27 14:50:00|7085.3|7079.3|7085.4|7079.4|7087.8|7081.8|7076.6|7070.6|350
1666882500000|2022-10-27 14:55:00|7085.1|7079.1|7079.4|7073.4|7087.8|7081.8|7078.3|7072.3|206
1666882800000|2022-10-27 15:00:00|7079.9|7073.9|7078.1|7072.1|7081.9|7075.9|7072.6|7066.6|247
1666883100000|2022-10-27 15:05:00|7077.9|7071.9|7080.6|7074.6|7082.2|7076.2|7073.6|7067.6|191
1666883400000|2022-10-27 15:10:00|7080.9|7074.9|7077.9|7071.9|7084.2|7078.2|7076.9|7070.9|228
1666883700000|2022-10-27 15:15:00|7078.4|7072.4|7069.5|7063.5|7078.4|7072.4|7062.7|7056.7|435
1666884000000|2022-10-27 15:20:00|7068.7|7062.7|7066.4|7060.4|7069.2|7063.2|7058.4|7052.4|294
1666884300000|2022-10-27 15:25:00|7066.2|7060.2|7058.4|7052.4|7067.2|7061.2|7055.2|7049.2|343
1666884600000|2022-10-27 15:30:00|7058.9|7052.9|7049.3|7043.3|7059.9|7053.9|7047.2|7041.2|449
1666884900000|2022-10-27 15:35:00|7049.2|7043.2|7031.5|7025.5|7049.5|7043.5|7029.8|7023.8|522
1666885200000|2022-10-27 15:40:00|7030.5|7024.5|7032.2|7026.2|7033.8|7027.8|7020.5|7014.5|649
1666885500000|2022-10-27 15:45:00|7032.3|7026.3|7030.3|7024.3|7035.2|7029.2|7027.5|7021.5|279
1666885800000|2022-10-27 15:50:00|7031.3|7025.3|7038.3|7032.3|7042|7036|7027.1|7021.1|378
1666886100000|2022-10-27 15:55:00|7039.5|7033.5|7038.3|7032.3|7042|7036|7031.8|7025.8|210
1666886400000|2022-10-27 16:00:00|7037.6|7031.6|7037.8|7031.8|7042.5|7036.5|7034.1|7028.1|257
1666886700000|2022-10-27 16:05:00|7037.6|7031.6|7037.8|7031.8|7045.4|7039.4|7034.6|7028.6|190
1666887000000|2022-10-27 16:10:00|7036.8|7030.8|7028.1|7022.1|7038.8|7032.8|7023.9|7017.9|301
1666887300000|2022-10-27 16:15:00|7028.4|7022.4|7023.4|7017.4|7030.1|7024.1|7021.4|7015.4|314
1666887600000|2022-10-27 16:20:00|7023.8|7017.8|7032.1|7026.1|7032.6|7026.6|7022.9|7016.9|154
1666887900000|2022-10-27 16:25:00|7031.7|7025.7|7040.6|7034.6|7042.6|7036.6|7028.2|7022.2|279
1666888200000|2022-10-27 16:30:00|7039.7|7033.7|7046.1|7040.1|7049.9|7043.9|7039.4|7033.4|396
1666888500000|2022-10-27 16:35:00|7044.2|7038.2|7048.2|7042.2|7050.6|7044.6|7042.4|7036.4|168
1666888800000|2022-10-27 16:40:00|7047.7|7041.7|7046.9|7040.9|7049.4|7043.4|7038.7|7032.7|404
1666889100000|2022-10-27 16:45:00|7046.7|7040.7|7038.4|7032.4|7046.9|7040.9|7037.4|7031.4|253
1666889400000|2022-10-27 16:50:00|7038.5|7032.5|7048.2|7042.2|7048.8|7042.8|7037.5|7031.5|110
1666889700000|2022-10-27 16:55:00|7048.5|7042.5|7049.3|7043.3|7051.2|7045.2|7044.2|7038.2|150
1666890000000|2022-10-27 17:00:00|7050.7|7044.7|7049.7|7043.7|7052.5|7046.5|7042.8|7036.8|234
1666890300000|2022-10-27 17:05:00|7049.5|7043.5|7056.3|7050.3|7056.3|7050.3|7047.5|7041.5|147
1666890600000|2022-10-27 17:10:00|7055.3|7049.3|7052.6|7046.6|7056.6|7050.6|7051.6|7045.6|118
1666890900000|2022-10-27 17:15:00|7051.6|7045.6|7056.3|7050.3|7057|7051|7048.1|7042.1|145
1666891200000|2022-10-27 17:20:00|7057.3|7051.3|7065.6|7059.6|7066|7060|7055.3|7049.3|158
1666891500000|2022-10-27 17:25:00|7065.5|7059.5|7056.1|7050.1|7066|7060|7055.6|7049.6|132
1666891800000|2022-10-27 17:30:00|7056.3|7050.3|7053.9|7047.9|7060.3|7054.3|7053.9|7047.9|185
1666892100000|2022-10-27 17:35:00|7054.6|7048.6|7050.3|7044.3|7056.1|7050.1|7050.3|7044.3|230
1666892400000|2022-10-27 17:40:00|7049.9|7043.9|7046.9|7040.9|7049.9|7043.9|7045.3|7039.3|138
1666892700000|2022-10-27 17:45:00|7047.9|7041.9|7046.6|7040.6|7050.9|7044.9|7043.9|7037.9|167
1666893000000|2022-10-27 17:50:00|7046.1|7040.1|7042.1|7036.1|7046.1|7040.1|7040.9|7034.9|183
1666893300000|2022-10-27 17:55:00|7042.6|7036.6|7033.2|7027.2|7042.6|7036.6|7032.9|7026.9|275
1666893600000|2022-10-27 18:00:00|7032.9|7026.9|7034.7|7028.7|7034.9|7028.9|7029.2|7023.2|296
1666893900000|2022-10-27 18:05:00|7034.4|7028.4|7030.7|7024.7|7036.5|7030.5|7026.2|7020.2|388
1666894200000|2022-10-27 18:10:00|7030.9|7024.9|7053.2|7047.2|7054.7|7048.7|7028.2|7022.2|925
1666894500000|2022-10-27 18:15:00|7052.7|7046.7|7061|7055|7064.3|7058.3|7051.8|7045.8|501
1666915200000|2022-10-28 00:00:00|7045.6|7039.6|7038.6|7032.6|7052|7046|7036.5|7030.5|145
1666915500000|2022-10-28 00:05:00|7037.5|7031.5|7032.6|7026.6|7041.3|7035.3|7031.1|7025.1|68
1666915800000|2022-10-28 00:10:00|7032.1|7026.1|7035.4|7029.4|7036.1|7030.1|7031.3|7025.3|45
1666916100000|2022-10-28 00:15:00|7035.6|7029.6|7036.9|7030.9|7038.1|7032.1|7033.3|7027.3|16
1666916400000|2022-10-28 00:20:00|7037.1|7031.1|7041.1|7035.1|7042.6|7036.6|7036.9|7030.9|8
1666916700000|2022-10-28 00:25:00|7041.8|7035.8|7043.9|7037.9|7043.9|7037.9|7041.6|7035.6|17
1666917000000|2022-10-28 00:30:00|7043.4|7037.4|7045.2|7039.2|7047.1|7041.1|7042.9|7036.9|17
1666917300000|2022-10-28 00:35:00|7045.1|7039.1|7047.7|7041.7|7049.2|7043.2|7042.7|7036.7|23
1666917600000|2022-10-28 00:40:00|7047.2|7041.2|7046|7040|7049.1|7043.1|7044|7038|20
1666917900000|2022-10-28 00:45:00|7045.2|7039.2|7046.5|7040.5|7046.5|7040.5|7043.7|7037.7|8
1666918200000|2022-10-28 00:50:00|7047|7041|7049|7043|7051.7|7045.7|7047|7041|18
1666918500000|2022-10-28 00:55:00|7049.5|7043.5|7048.5|7042.5|7055.5|7049.5|7048|7042|13
1666918800000|2022-10-28 01:00:00|7048.2|7042.2|7043.3|7037.3|7050.9|7044.9|7041.7|7035.7|55
1666919100000|2022-10-28 01:05:00|7042.8|7036.8|7042.5|7036.5|7046.8|7040.8|7040.2|7034.2|8
1666919400000|2022-10-28 01:10:00|7042.2|7036.2|7044.6|7038.6|7047.3|7041.3|7041.8|7035.8|4
1666919700000|2022-10-28 01:15:00|7044.8|7038.8|7039.5|7033.5|7045.1|7039.1|7034.1|7028.1|20
1666920000000|2022-10-28 01:20:00|7039|7033|7040|7034|7043.6|7037.6|7035.8|7029.8|9
1666920300000|2022-10-28 01:25:00|7039.5|7033.5|7040.4|7034.4|7043.6|7037.6|7038.3|7032.3|4
1666920600000|2022-10-28 01:30:00|7040.1|7034.1|7045.3|7039.3|7047.3|7041.3|7036.9|7030.9|3
1666920900000|2022-10-28 01:35:00|7045.4|7039.4|7050.4|7044.4|7051.4|7045.4|7044.3|7038.3|12
1666921200000|2022-10-28 01:40:00|7049.9|7043.9|7055.1|7049.1|7056.8|7050.8|7049.4|7043.4|39
1666921500000|2022-10-28 01:45:00|7055.2|7049.2|7060.9|7054.9|7064.1|7058.1|7054.6|7048.6|34
1666921800000|2022-10-28 01:50:00|7060.7|7054.7|7061.9|7055.9|7063.1|7057.1|7059.1|7053.1|6
1666922100000|2022-10-28 01:55:00|7062.1|7056.1|7060|7054|7064.4|7058.4|7059.5|7053.5|5
1666922400000|2022-10-28 02:00:00|7059.9|7053.9|7060.9|7054.9|7063.7|7057.7|7059|7053|8
1666922700000|2022-10-28 02:05:00|7060.5|7054.5|7052|7046|7061.9|7055.9|7052|7046|9
1666923000000|2022-10-28 02:10:00|7052.9|7046.9|7046.7|7040.7|7053.9|7047.9|7045|7039|22
1666923300000|2022-10-28 02:15:00|7046.8|7040.8|7051.2|7045.2|7051.7|7045.7|7046|7040|5
1666923600000|2022-10-28 02:20:00|7052.2|7046.2|7051.7|7045.7|7052.2|7046.2|7050.7|7044.7|5
1666923900000|2022-10-28 02:25:00|7051.8|7045.8|7047.3|7041.3|7052.7|7046.7|7046.8|7040.8|7
1666924200000|2022-10-28 02:30:00|7047.5|7041.5|7043.8|7037.8|7047.8|7041.8|7038.3|7032.3|46
1666924500000|2022-10-28 02:35:00|7043.1|7037.1|7026.6|7020.6|7044.1|7038.1|7024.8|7018.8|55
1666924800000|2022-10-28 02:40:00|7026.4|7020.4|7017.8|7011.8|7027.6|7021.6|7017.4|7011.4|128
1666925100000|2022-10-28 02:45:00|7018.1|7012.1|7020.1|7014.1|7028.3|7022.3|7016.4|7010.4|251
1666925400000|2022-10-28 02:50:00|7020.3|7014.3|7028.4|7022.4|7031.1|7025.1|7018.3|7012.3|66
1666925700000|2022-10-28 02:55:00|7028.3|7022.3|7025.9|7019.9|7033.9|7027.9|7025.6|7019.6|40
1666926000000|2022-10-28 03:00:00|7025.7|7019.7|7023.9|7017.9|7030.4|7024.4|7020.7|7014.7|26
1666926300000|2022-10-28 03:05:00|7023.2|7017.2|7026.4|7020.4|7026.7|7020.7|7020.9|7014.9|11
1666926600000|2022-10-28 03:10:00|7027.2|7021.2|7024.4|7018.4|7027.4|7021.4|7021.2|7015.2|14
1666926900000|2022-10-28 03:15:00|7023.7|7017.7|7027.4|7021.4|7028.7|7022.7|7023.4|7017.4|55
1666927200000|2022-10-28 03:20:00|7027.2|7021.2|7024.4|7018.4|7028.7|7022.7|7023.2|7017.2|13
1666927500000|2022-10-28 03:25:00|7024|7018|7021.3|7015.3|7026.2|7020.2|7021.2|7015.2|2
1666927800000|2022-10-28 03:30:00|7021.2|7015.2|7022.5|7016.5|7024.7|7018.7|7019.8|7013.8|19
1666928100000|2022-10-28 03:35:00|7022.2|7016.2|7025.3|7019.3|7026.8|7020.8|7022|7016|41
1666928400000|2022-10-28 03:40:00|7025.2|7019.2|7025.3|7019.3|7027.2|7021.2|7024.8|7018.8|1
1666928700000|2022-10-28 03:45:00|7024.8|7018.8|7026.6|7020.6|7027|7021|7024.8|7018.8|4
1666929000000|2022-10-28 03:50:00|7026.5|7020.5|7022.6|7016.6|7027.3|7021.3|7021.6|7015.6|6
1666929300000|2022-10-28 03:55:00|7022.5|7016.5|7025.5|7019.5|7025.5|7019.5|7022|7016|1
1666929600000|2022-10-28 04:00:00|7025.6|7019.6|7025.9|7019.9|7025.9|7019.9|7024.3|7018.3|1
1666929900000|2022-10-28 04:05:00|7026.4|7020.4|7026.8|7020.8|7027.4|7021.4|7023.8|7017.8|15
1666930200000|2022-10-28 04:10:00|7026.4|7020.4|7026.8|7020.8|7027.1|7021.1|7026.3|7020.3|4
1666930500000|2022-10-28 04:15:00|7026.6|7020.6|7025.1|7019.1|7029.4|7023.4|7024.6|7018.6|28
1666930800000|2022-10-28 04:20:00|7024.4|7018.4|7022.1|7016.1|7025.1|7019.1|7021.6|7015.6|8
1666931100000|2022-10-28 04:25:00|7022.2|7016.2|7024.1|7018.1|7024.1|7018.1|7020.7|7014.7|23
1666931400000|2022-10-28 04:30:00|7025.7|7019.7|7026.4|7020.4|7028.2|7022.2|7025.4|7019.4|5
1666931700000|2022-10-28 04:35:00|7026.2|7020.2|7025.7|7019.7|7026.4|7020.4|7023.9|7017.9|3
1666932000000|2022-10-28 04:40:00|7025.9|7019.9|7025.7|7019.7|7026.9|7020.9|7025.7|7019.7|1
1666932300000|2022-10-28 04:45:00|7025.4|7019.4|7025.7|7019.7|7026.4|7020.4|7025|7019|3
1666932600000|2022-10-28 04:50:00|7025.9|7019.9|7026.8|7020.8|7027.4|7021.4|7025.7|7019.7|4
1666932900000|2022-10-28 04:55:00|7027|7021|7024.5|7018.5|7027.3|7021.3|7023.5|7017.5|13
1666933200000|2022-10-28 05:00:00|7024.3|7018.3|7023.5|7017.5|7027|7021|7020.2|7014.2|12
1666933500000|2022-10-28 05:05:00|7024|7018|7025.3|7019.3|7027.6|7021.6|7023.5|7017.5|10
1666933800000|2022-10-28 05:10:00|7025.1|7019.1|7024.3|7018.3|7025.3|7019.3|7024.1|7018.1|11
1666934100000|2022-10-28 05:15:00|7024.6|7018.6|7026.8|7020.8|7027.4|7021.4|7024.1|7018.1|9
1666934400000|2022-10-28 05:20:00|7026.6|7020.6|7026.1|7020.1|7026.8|7020.8|7024.6|7018.6|10
1666934700000|2022-10-28 05:25:00|7026.6|7020.6|7024.3|7018.3|7026.6|7020.6|7024.3|7018.3|8
1666935000000|2022-10-28 05:30:00|7025.1|7019.1|7024.9|7018.9|7026.9|7020.9|7020.3|7014.3|52
1666935300000|2022-10-28 05:35:00|7025.1|7019.1|7025.7|7019.7|7027.4|7021.4|7017.1|7011.1|99
1666935600000|2022-10-28 05:40:00|7026.7|7020.7|7025.4|7019.4|7032.7|7026.7|7024.9|7018.9|16
1666935900000|2022-10-28 05:45:00|7025.7|7019.7|7025.4|7019.4|7028.4|7022.4|7024.7|7018.7|24
1666936200000|2022-10-28 05:50:00|7025.5|7019.5|7026.7|7020.7|7030.9|7024.9|7022.4|7016.4|30
1666936500000|2022-10-28 05:55:00|7026.5|7020.5|7026.7|7020.7|7028.2|7022.2|7022|7016|22
1666936800000|2022-10-28 06:00:00|7027.5|7021.5|7024.5|7018.5|7029.7|7023.7|7022|7016|8
1666937100000|2022-10-28 06:05:00|7024.8|7018.8|7023|7017|7030.3|7024.3|7020.2|7014.2|10
1666937400000|2022-10-28 06:10:00|7023.2|7017.2|7020.5|7014.5|7024|7018|7018.8|7012.8|8
1666937700000|2022-10-28 06:15:00|7020.2|7014.2|6996.7|6990.7|7020.2|7014.2|6992.8|6986.8|66
1666938000000|2022-10-28 06:20:00|6997.7|6991.7|6998|6992|7002.1|6996.1|6996.1|6990.1|22
1666938300000|2022-10-28 06:25:00|6997.6|6991.6|6997|6991|6998.5|6992.5|6991.8|6985.8|50
1666938600000|2022-10-28 06:30:00|6997.1|6991.1|6993.4|6987.4|7000.3|6994.3|6992.1|6986.1|68
1666938900000|2022-10-28 06:35:00|6993.1|6987.1|6994.9|6988.9|6998.4|6992.4|6992.4|6986.4|23
1666939200000|2022-10-28 06:40:00|6995.3|6989.3|7003.1|6997.1|7004.8|6998.8|6995.3|6989.3|59
1666939500000|2022-10-28 06:45:00|7003.4|6997.4|7008.6|7002.6|7009.9|7003.9|7000.9|6994.9|46
1666939800000|2022-10-28 06:50:00|7008.1|7002.1|7008.4|7002.4|7013.9|7007.9|7007.4|7001.4|48
1666940100000|2022-10-28 06:55:00|7009.4|7003.4|7010.9|7004.9|7011.9|7005.9|7007.7|7001.7|18
1666940400000|2022-10-28 07:00:00|7011|7005|6999.9|6993.9|7012.4|7006.4|6995.9|6989.9|44
1666940700000|2022-10-28 07:05:00|6999.7|6993.7|6991.2|6985.2|7002|6996|6989.4|6983.4|45
1666941000000|2022-10-28 07:10:00|6991.4|6985.4|6990.4|6984.4|6995|6989|6987.4|6981.4|22
1666941300000|2022-10-28 07:15:00|6990.2|6984.2|6989.4|6983.4|6990.4|6984.4|6986.5|6980.5|45
1666941600000|2022-10-28 07:20:00|6989.7|6983.7|6979.3|6973.3|6989.7|6983.7|6977.8|6971.8|124
1666941900000|2022-10-28 07:25:00|6979.2|6973.2|6986.2|6980.2|6987.2|6981.2|6978|6972|25
1666942200000|2022-10-28 07:30:00|6985.7|6979.7|6983.5|6977.5|6988.2|6982.2|6976.2|6970.2|18
1666942500000|2022-10-28 07:35:00|6983.3|6977.3|6984.1|6978.1|6987|6981|6981.3|6975.3|14
1666942800000|2022-10-28 07:40:00|6983.8|6977.8|6974|6968|6985.1|6979.1|6973.5|6967.5|43
1666943100000|2022-10-28 07:45:00|6974.1|6968.1|6976.5|6970.5|6980|6974|6973.8|6967.8|48
1666943400000|2022-10-28 07:50:00|6976.3|6970.3|6975.3|6969.3|6979.8|6973.8|6972|6966|44
1666943700000|2022-10-28 07:55:00|6974.3|6968.3|6982.1|6976.1|6982.5|6976.5|6974.3|6968.3|32
1666944000000|2022-10-28 08:00:00|6982.5|6976.5|6973.6|6967.6|6983.8|6977.8|6973.6|6967.6|51
1666944300000|2022-10-28 08:05:00|6973.8|6967.8|6978.3|6972.3|6978.3|6972.3|6973.6|6967.6|54
1666944600000|2022-10-28 08:10:00|6978.5|6972.5|6982.5|6976.5|6982.5|6976.5|6976.3|6970.3|8
1666944900000|2022-10-28 08:15:00|6982.6|6976.6|6982.9|6976.9|6990.1|6984.1|6982.6|6976.6|50
1666945200000|2022-10-28 08:20:00|6983.1|6977.1|6985.8|6979.8|6987.3|6981.3|6983.1|6977.1|30
1666945500000|2022-10-28 08:25:00|6985.6|6979.6|6980.9|6974.9|6985.8|6979.8|6980.8|6974.8|7
1666945800000|2022-10-28 08:30:00|6980.8|6974.8|6982.6|6976.6|6986.9|6980.9|6979.1|6973.1|63
1666946100000|2022-10-28 08:35:00|6982.1|6976.1|6976.6|6970.6|6984.1|6978.1|6976.6|6970.6|8
1666946400000|2022-10-28 08:40:00|6976.4|6970.4|6976.9|6970.9|6980.4|6974.4|6975.4|6969.4|32
1666946700000|2022-10-28 08:45:00|6976.7|6970.7|6989.4|6983.4|6989.9|6983.9|6976.7|6970.7|9
1666947000000|2022-10-28 08:50:00|6989.5|6983.5|6995.4|6989.4|6998.4|6992.4|6988.9|6982.9|74
1666947300000|2022-10-28 08:55:00|6995|6989|6983.9|6977.9|6996|6990|6983.7|6977.7|20
1666947600000|2022-10-28 09:00:00|6984|6978|6974.4|6968.4|6984.4|6978.4|6974|6968|50
1666947900000|2022-10-28 09:05:00|6974.7|6968.7|6976|6970|6978.2|6972.2|6972.9|6966.9|45
1666948200000|2022-10-28 09:10:00|6975.5|6969.5|6981.7|6975.7|6984|6978|6973.4|6967.4|60
1666948500000|2022-10-28 09:15:00|6981.5|6975.5|6987.2|6981.2|6988.7|6982.7|6976.8|6970.8|19
1666948800000|2022-10-28 09:20:00|6987.3|6981.3|6994.5|6988.5|6994.7|6988.7|6987.3|6981.3|28
1666949100000|2022-10-28 09:25:00|6994.3|6988.3|6995.7|6989.7|6998.7|6992.7|6992.5|6986.5|77
1666949400000|2022-10-28 09:30:00|6996|6990|6996.8|6990.8|6998.5|6992.5|6993.1|6987.1|41
1666949700000|2022-10-28 09:35:00|6997.1|6991.1|6990.1|6984.1|6997.8|6991.8|6990.1|6984.1|7
1666950000000|2022-10-28 09:40:00|6989.8|6983.8|6987.9|6981.9|6991|6985|6987.5|6981.5|31
1666950300000|2022-10-28 09:45:00|6988.1|6982.1|6992.4|6986.4|6994|6988|6988.1|6982.1|6
1666950600000|2022-10-28 09:50:00|6992.3|6986.3|6992.1|6986.1|6992.3|6986.3|6989.6|6983.6|20
1666950900000|2022-10-28 09:55:00|6992.3|6986.3|6985.9|6979.9|6992.8|6986.8|6983.9|6977.9|38
1666951200000|2022-10-28 10:00:00|6986.9|6980.9|6988.4|6982.4|6991.2|6985.2|6986.9|6980.9|11
1666951500000|2022-10-28 10:05:00|6988.9|6982.9|6990.2|6984.2|6990.6|6984.6|6985.7|6979.7|8
1666951800000|2022-10-28 10:10:00|6990.4|6984.4|6995.4|6989.4|6995.4|6989.4|6990.2|6984.2|12
1666952100000|2022-10-28 10:15:00|6996.1|6990.1|7002.4|6996.4|7002.4|6996.4|6996.1|6990.1|44
1666952400000|2022-10-28 10:20:00|7001.4|6995.4|6998.9|6992.9|7004.6|6998.6|6998.1|6992.1|55
1666952700000|2022-10-28 10:25:00|6998.6|6992.6|6998.5|6992.5|6999.7|6993.7|6998|6992|3
1666953000000|2022-10-28 10:30:00|6997.5|6991.5|6999|6993|6999.5|6993.5|6996.5|6990.5|8
1666953300000|2022-10-28 10:35:00|6998.9|6992.9|6996.7|6990.7|7001.7|6995.7|6995.9|6989.9|43
1666953600000|2022-10-28 10:40:00|6996.5|6990.5|6992.8|6986.8|6998.4|6992.4|6991.5|6985.5|25
1666953900000|2022-10-28 10:45:00|6993|6987|6990.8|6984.8|6993.3|6987.3|6988|6982|51
1666954200000|2022-10-28 10:50:00|6990.5|6984.5|6998.6|6992.6|6999|6993|6990|6984|31
1666954500000|2022-10-28 10:55:00|6998.5|6992.5|6998|6992|7000.5|6994.5|6997.3|6991.3|5
1666954800000|2022-10-28 11:00:00|6998.1|6992.1|6994.1|6988.1|6999.6|6993.6|6994.1|6988.1|17
1666955100000|2022-10-28 11:05:00|6994.3|6988.3|6990|6984|6994.3|6988.3|6986|6980|30
1666955400000|2022-10-28 11:10:00|6989.5|6983.5|6995.3|6989.3|6996.3|6990.3|6987.3|6981.3|9
1666955700000|2022-10-28 11:15:00|6995.1|6989.1|7000.8|6994.8|7002.6|6996.6|6994.3|6988.3|131
1666956000000|2022-10-28 11:20:00|7000.9|6994.9|7004.9|6998.9|7004.9|6998.9|7000.1|6994.1|28
1666956300000|2022-10-28 11:25:00|7004.4|6998.4|7006.6|7000.6|7006.7|7000.7|7003.1|6997.1|28
1666956600000|2022-10-28 11:30:00|7006.2|7000.2|7005|6999|7006.9|7000.9|7000.7|6994.7|164
1666956900000|2022-10-28 11:35:00|7004.7|6998.7|7006.4|7000.4|7015.7|7009.7|7003.9|6997.9|226
1666957200000|2022-10-28 11:40:00|7006.7|7000.7|7001.8|6995.8|7006.7|7000.7|7001.5|6995.5|17
1666957500000|2022-10-28 11:45:00|7002|6996|6999.7|6993.7|7004|6998|6999.3|6993.3|36
1666957800000|2022-10-28 11:50:00|7000|6994|6996|6990|7000.5|6994.5|6994|6988|62
1666958100000|2022-10-28 11:55:00|6995.8|6989.8|6997|6991|7001|6995|6995|6989|33
1666958400000|2022-10-28 12:00:00|6996.5|6990.5|6983.1|6977.1|6996.6|6990.6|6978.1|6972.1|118
1666958700000|2022-10-28 12:05:00|6982.5|6976.5|6984.3|6978.3|6984.5|6978.5|6976.7|6970.7|109
1666959000000|2022-10-28 12:10:00|6984|6978|6984.1|6978.1|6987|6981|6981.1|6975.1|54
1666959300000|2022-10-28 12:15:00|6983.8|6977.8|6985.1|6979.1|6986.3|6980.3|6982.8|6976.8|33
1666959600000|2022-10-28 12:20:00|6985|6979|6988.6|6982.6|6990.6|6984.6|6982.1|6976.1|52
1666959900000|2022-10-28 12:25:00|6988.5|6982.5|6992.6|6986.6|6992.9|6986.9|6983.1|6977.1|69
1666960200000|2022-10-28 12:30:00|6992.9|6986.9|6992.9|6986.9|7008.4|7002.4|6990.6|6984.6|185
1666960500000|2022-10-28 12:35:00|6992.4|6986.4|6991.2|6985.2|6996.6|6990.6|6989.9|6983.9|56
1666960800000|2022-10-28 12:40:00|6990.9|6984.9|6977.9|6971.9|6995.2|6989.2|6975.6|6969.6|140
1666963800000|2022-10-28 13:30:00|6976.2|6970.2|6983.3|6977.3|6999.1|6993.1|6972.1|6966.1|1020
1666964100000|2022-10-28 13:35:00|6982.8|6976.8|6976|6970|6984.2|6978.2|6960.3|6954.3|946
1666964400000|2022-10-28 13:40:00|6976.2|6970.2|6984.5|6978.5|6987.6|6981.6|6970.5|6964.5|513
1666964700000|2022-10-28 13:45:00|6983.6|6977.6|6999.1|6993.1|7004.7|6998.7|6983.6|6977.6|534
1666965000000|2022-10-28 13:50:00|6999.4|6993.4|7007.4|7001.4|7010.7|7004.7|6987.7|6981.7|478
1666965300000|2022-10-28 13:55:00|7008.6|7002.6|6999.4|6993.4|7011.1|7005.1|6992.6|6986.6|225
1666965600000|2022-10-28 14:00:00|6999.7|6993.7|6985.9|6979.9|7007.6|7001.6|6985.9|6979.9|347
1666965900000|2022-10-28 14:05:00|6986.4|6980.4|6978.3|6972.3|6998.4|6992.4|6976.4|6970.4|300
1666966200000|2022-10-28 14:10:00|6977.9|6971.9|6986.2|6980.2|6986.4|6980.4|6973.1|6967.1|337
1666966500000|2022-10-28 14:15:00|6986.4|6980.4|6982.3|6976.3|6987.9|6981.9|6977.9|6971.9|268
1666966800000|2022-10-28 14:20:00|6982.8|6976.8|6974.1|6968.1|6985|6979|6968.5|6962.5|484
1666967100000|2022-10-28 14:25:00|6974.5|6968.5|6976.3|6970.3|6983.7|6977.7|6970.3|6964.3|336
1666967400000|2022-10-28 14:30:00|6977|6971|6960|6954|6982|6976|6957.8|6951.8|313
1666967700000|2022-10-28 14:35:00|6958.5|6952.5|6954.5|6948.5|6961.8|6955.8|6944.2|6938.2|806
1666968000000|2022-10-28 14:40:00|6954.4|6948.4|6953.7|6947.7|6957.2|6951.2|6949.5|6943.5|383
1666968300000|2022-10-28 14:45:00|6954.4|6948.4|6975.6|6969.6|6977.6|6971.6|6952.3|6946.3|296
1666968600000|2022-10-28 14:50:00|6975.5|6969.5|6974.1|6968.1|6978.6|6972.6|6969.5|6963.5|228
1666968900000|2022-10-28 14:55:00|6974.3|6968.3|6984.1|6978.1|6984.1|6978.1|6972.1|6966.1|188
1666969200000|2022-10-28 15:00:00|6984.5|6978.5|6985.6|6979.6|6994.3|6988.3|6982.5|6976.5|316
1666969500000|2022-10-28 15:05:00|6985.8|6979.8|6981.3|6975.3|6991.5|6985.5|6981.3|6975.3|83
1666969800000|2022-10-28 15:10:00|6981.5|6975.5|6972.8|6966.8|6990.1|6984.1|6972.1|6966.1|146
1666970100000|2022-10-28 15:15:00|6972.3|6966.3|6980.1|6974.1|6982.1|6976.1|6964.3|6958.3|244
1666970400000|2022-10-28 15:20:00|6980.6|6974.6|6979|6973|6985.5|6979.5|6974.3|6968.3|155
1666970700000|2022-10-28 15:25:00|6979.6|6973.6|6979.5|6973.5|6983.8|6977.8|6972.1|6966.1|119
1666971000000|2022-10-28 15:30:00|6979.3|6973.3|6977.4|6971.4|6980|6974|6974.1|6968.1|142
1666971300000|2022-10-28 15:35:00|6977.6|6971.6|6989.8|6983.8|6990.3|6984.3|6974.3|6968.3|371
1666971600000|2022-10-28 15:40:00|6991.6|6985.6|6994.3|6988.3|6996.3|6990.3|6986.4|6980.4|319
1666971900000|2022-10-28 15:45:00|6994.1|6988.1|7003.3|6997.3|7008.9|7002.9|6993.5|6987.5|344
1666972200000|2022-10-28 15:50:00|7003.6|6997.6|6994.1|6988.1|7005.9|6999.9|6994.1|6988.1|118
1666972500000|2022-10-28 15:55:00|6993.6|6987.6|6972.1|6966.1|6995.1|6989.1|6968.5|6962.5|327
1666972800000|2022-10-28 16:00:00|6972.8|6966.8|6972.3|6966.3|6977|6971|6968.8|6962.8|143
1666973100000|2022-10-28 16:05:00|6971.9|6965.9|6976.4|6970.4|6983.1|6977.1|6971.1|6965.1|165
1666973400000|2022-10-28 16:10:00|6976.1|6970.1|6984.7|6978.7|6988.1|6982.1|6975.6|6969.6|225
1666973700000|2022-10-28 16:15:00|6986.2|6980.2|6976.5|6970.5|6987.4|6981.4|6976.4|6970.4|164
1666974000000|2022-10-28 16:20:00|6976.9|6970.9|6989.5|6983.5|6990.5|6984.5|6976.9|6970.9|119
1666974300000|2022-10-28 16:25:00|6989|6983|6978.9|6972.9|6990.5|6984.5|6977|6971|94
1666974600000|2022-10-28 16:30:00|6979.2|6973.2|6982.5|6976.5|6983.5|6977.5|6976|6970|116
1666974900000|2022-10-28 16:35:00|6982.7|6976.7|6979.7|6973.7|6983|6977|6975|6969|122
1666975200000|2022-10-28 16:40:00|6979.3|6973.3|6986|6980|6987.3|6981.3|6976.2|6970.2|121
1666975500000|2022-10-28 16:45:00|6986.5|6980.5|6980|6974|6987.3|6981.3|6979.6|6973.6|223
1666975800000|2022-10-28 16:50:00|6980.1|6974.1|6988.6|6982.6|6988.6|6982.6|6977.8|6971.8|133
1666976100000|2022-10-28 16:55:00|6988.1|6982.1|6989.1|6983.1|6992.9|6986.9|6986.3|6980.3|212
1666976400000|2022-10-28 17:00:00|6989.3|6983.3|6980.3|6974.3|6989.3|6983.3|6976.5|6970.5|272
1666976700000|2022-10-28 17:05:00|6979.9|6973.9|6976.9|6970.9|6981.4|6975.4|6974.9|6968.9|146
1666977000000|2022-10-28 17:10:00|6977.4|6971.4|6977.4|6971.4|6979.2|6973.2|6975.6|6969.6|78
1666977300000|2022-10-28 17:15:00|6977.1|6971.1|6977.6|6971.6|6979.2|6973.2|6973.7|6967.7|103
1666977600000|2022-10-28 17:20:00|6978.1|6972.1|6983.1|6977.1|6983.1|6977.1|6975.3|6969.3|180
1666977900000|2022-10-28 17:25:00|6982.9|6976.9|6980.4|6974.4|6985.5|6979.5|6977.2|6971.2|125
1666978200000|2022-10-28 17:30:00|6980.6|6974.6|6980.9|6974.9|6986.1|6980.1|6979.6|6973.6|200
1666978500000|2022-10-28 17:35:00|6980.4|6974.4|6973.9|6967.9|6980.9|6974.9|6970.7|6964.7|293
1666978800000|2022-10-28 17:40:00|6974|6968|6973.7|6967.7|6974.9|6968.9|6971.2|6965.2|226
1666979100000|2022-10-28 17:45:00|6973.5|6967.5|6970.5|6964.5|6976.5|6970.5|6970.5|6964.5|170
1666979400000|2022-10-28 17:50:00|6970|6964|6980|6974|6984.5|6978.5|6970|6964|198
1666979700000|2022-10-28 17:55:00|6980.3|6974.3|6985.6|6979.6|6986.5|6980.5|6976.7|6970.7|260
1666980000000|2022-10-28 18:00:00|6985.9|6979.9|6987.6|6981.6|6991.4|6985.4|6984.6|6978.6|231
1666980300000|2022-10-28 18:05:00|6988.1|6982.1|6995.9|6989.9|6996.5|6990.5|6985.4|6979.4|368
1666980600000|2022-10-28 18:10:00|6996.5|6990.5|7003.7|6997.7|7016.2|7010.2|6993.7|6987.7|1180
1666980900000|2022-10-28 18:15:00|7003.4|6997.4|7010|7004|7015.5|7009.5|7002.5|6996.5|338
1667174400000|2022-10-31 00:00:00|7084.6|7069.6|7168.7|7162.7|7177.1|7166.6|7081.2|7069.6|939
1667174700000|2022-10-31 00:05:00|7169.4|7163.4|7165|7159|7200.8|7194.8|7163.8|7157.5|368
1667175000000|2022-10-31 00:10:00|7168|7158|7120.3|7114.3|7168.5|7161.9|7119.9|7113.9|343
1667175300000|2022-10-31 00:15:00|7119.9|7113.9|7139.6|7133.6|7140.8|7134.8|7117.9|7111.9|165
1667175600000|2022-10-31 00:20:00|7139.9|7133.9|7141.2|7135.2|7142.9|7136.9|7131.2|7125.2|54
1667175900000|2022-10-31 00:25:00|7141.6|7135.6|7140.4|7134.4|7143.4|7137.4|7135.5|7129.5|36
1667176200000|2022-10-31 00:30:00|7139.6|7133.6|7150.1|7144.1|7157|7151|7138.6|7132.6|74
1667176500000|2022-10-31 00:35:00|7150.5|7144.5|7151.8|7145.8|7155.1|7149.1|7147.7|7141.7|35
1667176800000|2022-10-31 00:40:00|7152.8|7146.8|7158.3|7152.3|7160.3|7154.3|7152.2|7146.2|30
1667177100000|2022-10-31 00:45:00|7158.4|7152.4|7159.6|7153.6|7160.1|7154.1|7156.8|7150.8|50
1667177400000|2022-10-31 00:50:00|7159.1|7153.1|7140.7|7134.7|7159.6|7153.6|7140.7|7134.7|33
1667177700000|2022-10-31 00:55:00|7141.2|7135.2|7144.3|7138.3|7148.1|7142.1|7137.9|7131.9|62
1667178000000|2022-10-31 01:00:00|7144.6|7138.6|7144.8|7138.8|7155.2|7149.2|7143.6|7137.6|117
1667178300000|2022-10-31 01:05:00|7144.1|7138.1|7141.5|7135.5|7144.6|7138.6|7134.6|7128.6|92
1667178600000|2022-10-31 01:10:00|7141.6|7135.6|7135.2|7129.2|7147.4|7141.4|7131.9|7125.9|58
1667178900000|2022-10-31 01:15:00|7135.1|7129.1|7129|7123|7135.1|7129.1|7127.5|7121.5|33
1667179200000|2022-10-31 01:20:00|7130|7124|7125.4|7119.4|7135.4|7129.4|7123.9|7117.9|50
1667179500000|2022-10-31 01:25:00|7125.6|7119.6|7116|7110|7128|7122|7115.8|7109.8|63
1667179800000|2022-10-31 01:30:00|7116.2|7110.2|7125.6|7119.6|7127|7121|7109.7|7103.7|94
1667180100000|2022-10-31 01:35:00|7125.8|7119.8|7136.4|7130.4|7138|7132|7120|7114|25
1667180400000|2022-10-31 01:40:00|7136.8|7130.8|7132.8|7126.8|7155|7149|7130.7|7124.7|90
1667180700000|2022-10-31 01:45:00|7132.3|7126.3|7131.1|7125.1|7136.4|7130.4|7128.6|7122.6|103
1667181000000|2022-10-31 01:50:00|7131.7|7125.7|7124.3|7118.3|7134.6|7128.6|7124.1|7118.1|125
1667181300000|2022-10-31 01:55:00|7123.6|7117.6|7129.6|7123.6|7132.8|7126.8|7123.4|7117.4|34
1667181600000|2022-10-31 02:00:00|7129.3|7123.3|7136.1|7130.1|7138.1|7132.1|7124.9|7118.9|14
1667181900000|2022-10-31 02:05:00|7136.6|7130.6|7136.4|7130.4|7138.1|7132.1|7131.6|7125.6|56
1667182200000|2022-10-31 02:10:00|7137.1|7131.1|7141.3|7135.3|7142|7136|7132.2|7126.2|27
1667182500000|2022-10-31 02:15:00|7141.4|7135.4|7144.2|7138.2|7156.7|7150.7|7141.4|7135.4|33
1667182800000|2022-10-31 02:20:00|7144.1|7138.1|7146|7140|7146.3|7140.3|7142.7|7136.7|7
1667183100000|2022-10-31 02:25:00|7146.3|7140.3|7151|7145|7155.3|7149.3|7144|7138|46
1667183400000|2022-10-31 02:30:00|7150.5|7144.5|7152.1|7146.1|7158.1|7152.1|7149.2|7143.2|53
1667183700000|2022-10-31 02:35:00|7151.3|7145.3|7158.8|7152.8|7161.5|7155.5|7151.3|7145.3|29
1667184000000|2022-10-31 02:40:00|7158.6|7152.6|7147.7|7141.7|7162.6|7156.6|7145.2|7139.2|135
1667184300000|2022-10-31 02:45:00|7149.2|7143.2|7162|7156|7162|7156|7144.7|7138.7|98
1667184600000|2022-10-31 02:50:00|7161.3|7155.3|7155.9|7149.9|7162.5|7156.5|7154.4|7148.4|47
1667184900000|2022-10-31 02:55:00|7156|7150|7156|7150|7159.8|7153.8|7152.5|7146.5|36
1667185200000|2022-10-31 03:00:00|7155|7149|7156.8|7150.8|7158.6|7152.6|7153.4|7144.8|19
1667185500000|2022-10-31 03:05:00|7152.6|7146.6|7151.5|7145.5|7154|7148|7145.6|7139.6|63
1667185800000|2022-10-31 03:10:00|7151.2|7145.2|7156|7150|7161.2|7155.2|7151.2|7145.2|43
1667186100000|2022-10-31 03:15:00|7155.8|7149.8|7157.7|7151.7|7161.1|7155.1|7155.8|7149.8|17
1667186400000|2022-10-31 03:20:00|7157|7151|7156.7|7150.7|7161.6|7155.6|7155.7|7149.7|6
1667186700000|2022-10-31 03:25:00|7156.8|7150.8|7153.6|7147.6|7157.2|7151.2|7153.6|7147.6|22
1667187000000|2022-10-31 03:30:00|7153.5|7147.5|7155|7149|7155|7149|7150.6|7144.6|19
1667187300000|2022-10-31 03:35:00|7154.5|7148.5|7153.5|7147.5|7155|7149|7151.5|7145.5|5
1667187600000|2022-10-31 03:40:00|7153.6|7147.6|7153.1|7147.1|7155.5|7149.5|7153.1|7147.1|1
1667187900000|2022-10-31 03:45:00|7152.6|7146.6|7153.5|7147.5|7154.3|7148.3|7152.6|7146.6|0
1667188200000|2022-10-31 03:50:00|7154|7148|7154.6|7148.6|7154.6|7148.6|7153.5|7147.5|0
1667188500000|2022-10-31 03:55:00|7154.4|7148.4|7155.1|7149.1|7156.1|7150.1|7154.1|7148.1|3
1667188800000|2022-10-31 04:00:00|7155.2|7149.2|7155.6|7149.6|7156.2|7150.2|7154.6|7148.6|4
1667189100000|2022-10-31 04:05:00|7156.1|7150.1|7156.1|7150.1|7156.1|7150.1|7155.2|7149.2|2
1667189400000|2022-10-31 04:10:00|7156.4|7150.4|7159|7153|7159|7153|7156.4|7150.4|3
1667189700000|2022-10-31 04:15:00|7158.5|7152.5|7159|7153|7159|7153|7158.3|7152.3|0
1667190000000|2022-10-31 04:20:00|7158.8|7152.8|7159.7|7153.7|7160.2|7154.2|7157.3|7151.3|8
1667190300000|2022-10-31 04:25:00|7158.3|7152.3|7159.4|7153.4|7160|7154|7158.2|7152.2|5
1667190600000|2022-10-31 04:30:00|7159|7153|7152|7146|7159.5|7153.5|7152|7146|4
1667190900000|2022-10-31 04:35:00|7152.2|7146.2|7153.4|7147.4|7154|7148|7151.3|7145.3|1
1667191200000|2022-10-31 04:40:00|7153.5|7147.5|7152|7146|7154.2|7148.2|7151.3|7145.3|0
1667191500000|2022-10-31 04:45:00|7151.8|7145.8|7151.8|7145.8|7152|7146|7151|7145|3
1667191800000|2022-10-31 04:50:00|7151.7|7145.7|7151.5|7145.5|7151.8|7145.8|7151.3|7145.3|0
1667192100000|2022-10-31 04:55:00|7151.3|7145.3|7152|7146|7152|7146|7151|7145|4
1667192400000|2022-10-31 05:00:00|7151.8|7145.8|7155.2|7149.2|7157.8|7151.8|7151.8|7145.8|34
1667192700000|2022-10-31 05:05:00|7156.2|7150.2|7155.6|7149.6|7157.4|7151.4|7155.6|7149.6|16
1667193000000|2022-10-31 05:10:00|7155.1|7149.1|7154|7148|7155.5|7149.5|7154|7148|1
1667193300000|2022-10-31 05:15:00|7154.5|7148.5|7156.5|7150.5|7156.5|7150.5|7153.3|7147.3|4
1667193600000|2022-10-31 05:20:00|7156.3|7150.3|7155.1|7149.1|7156.5|7150.5|7154.6|7148.6|0
1667193900000|2022-10-31 05:25:00|7155.5|7149.5|7154|7148|7156.5|7150.5|7154|7148|7
1667194200000|2022-10-31 05:30:00|7153.8|7147.8|7153.1|7147.1|7154.1|7148.1|7151|7145|7
1667194500000|2022-10-31 05:35:00|7153.4|7147.4|7145.4|7139.4|7156.8|7150.8|7142.9|7136.9|30
1667194800000|2022-10-31 05:40:00|7144.9|7138.9|7142.9|7136.9|7145.4|7139.4|7142.4|7136.4|10
1667195100000|2022-10-31 05:45:00|7142.8|7136.8|7136.9|7130.9|7142.8|7136.8|7136.4|7130.4|54
1667195400000|2022-10-31 05:50:00|7136.1|7130.1|7143.3|7137.3|7143.3|7137.3|7133.4|7127.4|30
1667195700000|2022-10-31 05:55:00|7142.8|7136.8|7140.8|7134.8|7144.4|7138.4|7139.5|7133.5|14
1667196000000|2022-10-31 06:00:00|7140.7|7134.7|7134.5|7128.5|7141.8|7135.8|7131.2|7125.2|33
1667196300000|2022-10-31 06:05:00|7134.4|7128.4|7138|7132|7139|7133|7132.8|7126.8|53
1667196600000|2022-10-31 06:10:00|7137|7131|7131.5|7125.5|7140|7134|7131.5|7125.5|61
1667196900000|2022-10-31 06:15:00|7131.6|7125.6|7133|7127|7134.6|7128.6|7131|7125|95
1667197200000|2022-10-31 06:20:00|7133.1|7127.1|7130.5|7124.5|7136|7130|7128|7122|26
1667197500000|2022-10-31 06:25:00|7129.5|7123.5|7128|7122|7133.1|7127.1|7128|7122|42
1667197800000|2022-10-31 06:30:00|7128.1|7122.1|7116.9|7110.9|7128.1|7122.1|7116.4|7110.4|107
1667198100000|2022-10-31 06:35:00|7116.4|7110.4|7118.9|7112.9|7119.6|7113.6|7115.9|7109.9|58
1667198400000|2022-10-31 06:40:00|7118.4|7112.4|7122.9|7116.9|7123.4|7117.4|7115.7|7109.7|39
1667198700000|2022-10-31 06:45:00|7123.6|7117.6|7120.4|7114.4|7124.2|7118.2|7117.4|7111.4|21
1667199000000|2022-10-31 06:50:00|7120.1|7114.1|7121.1|7115.1|7123.1|7117.1|7118.7|7112.7|2
1667199300000|2022-10-31 06:55:00|7121|7115|7129.4|7123.4|7132|7126|7120.7|7114.7|18
1667199600000|2022-10-31 07:00:00|7129|7123|7131|7125|7138.2|7132.2|7128.4|7122.4|42
1667199900000|2022-10-31 07:05:00|7130.5|7124.5|7126|7120|7134.7|7128.7|7126|7120|9
1667200200000|2022-10-31 07:10:00|7127.2|7121.2|7122.5|7116.5|7129|7123|7122.2|7116.2|24
1667200500000|2022-10-31 07:15:00|7122.7|7116.7|7130.9|7124.9|7131.8|7125.8|7122.7|7116.7|14
1667200800000|2022-10-31 07:20:00|7130.6|7124.6|7127.3|7121.3|7136.4|7129.6|7127.1|7121.1|16
1667201100000|2022-10-31 07:25:00|7127.9|7121.9|7128.1|7122.1|7129.4|7123.4|7127.3|7121.3|11
1667201400000|2022-10-31 07:30:00|7128.5|7122.5|7129.8|7123.8|7131.1|7125.1|7126.6|7120.6|13
1667201700000|2022-10-31 07:35:00|7130.1|7124.1|7131.8|7125.8|7134.1|7128.1|7128.5|7122.5|33
1667202000000|2022-10-31 07:40:00|7131.1|7125.1|7130.1|7124.1|7134.1|7128.1|7130.1|7124.1|7
1667202300000|2022-10-31 07:45:00|7128.9|7122.9|7124.1|7118.1|7128.9|7122.9|7123.7|7117.7|9
1667202600000|2022-10-31 07:50:00|7124.6|7118.6|7128.1|7122.1|7129.1|7123.1|7122.4|7116.4|11
1667202900000|2022-10-31 07:55:00|7128.6|7122.6|7126.8|7120.8|7129.1|7123.1|7125.6|7119.6|20
1667203200000|2022-10-31 08:00:00|7126.6|7120.6|7126.4|7120.4|7129.3|7123.3|7118.1|7112.1|68
1667203500000|2022-10-31 08:05:00|7126.3|7120.3|7120.9|7114.9|7127.1|7121.1|7118.9|7112.9|23
1667203800000|2022-10-31 08:10:00|7121.4|7115.4|7107.5|7101.5|7121.4|7115.4|7107.5|7101.5|26
1667204100000|2022-10-31 08:15:00|7107.7|7101.7|7105.5|7099.5|7111.1|7105.1|7105.4|7099.4|14
1667204400000|2022-10-31 08:20:00|7105.4|7099.4|7100|7094|7105.7|7099.7|7099.5|7093.5|55
1667204700000|2022-10-31 08:25:00|7099.9|7093.9|7099.3|7093.3|7101.5|7095.5|7099.1|7093.1|7
1667205000000|2022-10-31 08:30:00|7100|7094|7094.8|7088.8|7100.5|7094.5|7094.4|7088.4|14
1667205300000|2022-10-31 08:35:00|7095.1|7089.1|7105.3|7099.3|7105.6|7099.6|7095|7089|35
1667205600000|2022-10-31 08:40:00|7105.5|7099.5|7111.5|7105.5|7112.3|7106.3|7105.3|7099.3|40
1667205900000|2022-10-31 08:45:00|7111.3|7105.3|7103.1|7097.1|7112|7106|7103|7097|17
1667206200000|2022-10-31 08:50:00|7103.7|7097.7|7106|7100|7106.6|7100.6|7103.6|7097.6|5
1667206500000|2022-10-31 08:55:00|7105.5|7099.5|7108.4|7102.4|7108.8|7102.8|7105.5|7099.5|18
1667206800000|2022-10-31 09:00:00|7107.9|7101.9|7112.4|7106.4|7113.2|7107.2|7104.8|7098.8|39
1667207100000|2022-10-31 09:05:00|7113.1|7107.1|7104.3|7098.3|7121|7115|7103.3|7097.3|30
1667207400000|2022-10-31 09:10:00|7103.4|7097.4|7109.6|7103.6|7109.6|7103.6|7102.3|7096.3|10
1667207700000|2022-10-31 09:15:00|7109.4|7103.4|7110.7|7104.7|7113.7|7107.7|7109.1|7103.1|0
1667208000000|2022-10-31 09:20:00|7110.5|7104.5|7100.3|7094.3|7110.5|7104.5|7098.8|7092.8|28
1667208300000|2022-10-31 09:25:00|7099.8|7093.8|7098.2|7092.2|7100|7094|7094.8|7088.8|12
1667208600000|2022-10-31 09:30:00|7097.8|7091.8|7098.8|7092.8|7102.3|7096.3|7097.5|7091.5|17
1667208900000|2022-10-31 09:35:00|7098.5|7092.5|7103.3|7097.3|7105.3|7099.3|7098.2|7092.2|8
1667209200000|2022-10-31 09:40:00|7103.4|7097.4|7107.5|7101.5|7107.5|7101.5|7103.4|7097.4|50
1667209500000|2022-10-31 09:45:00|7108.8|7102.8|7124.5|7118.5|7130.3|7124.3|7108.8|7102.8|223
1667209800000|2022-10-31 09:50:00|7125|7119|7118.6|7112.6|7125.8|7119.8|7117.6|7111.6|34
1667210100000|2022-10-31 09:55:00|7118.9|7112.9|7116.5|7110.5|7120.7|7114.7|7115.4|7109.4|46
1667210400000|2022-10-31 10:00:00|7116.9|7110.9|7117|7111|7121.5|7115.5|7116.4|7110.4|22
1667210700000|2022-10-31 10:05:00|7116.9|7110.9|7117.8|7111.8|7118.3|7112.3|7115.5|7109.5|5
1667211000000|2022-10-31 10:10:00|7118|7112|7117.3|7111.3|7119.4|7113.4|7117.2|7111.2|1
1667211300000|2022-10-31 10:15:00|7117.5|7111.5|7108.6|7102.6|7118.3|7112.3|7106.6|7100.6|60
1667211600000|2022-10-31 10:20:00|7109|7103|7113|7107|7113|7107|7106.8|7100.8|7
1667211900000|2022-10-31 10:25:00|7113.3|7107.3|7105.5|7099.5|7113.3|7107.3|7105.5|7099.5|17
1667212200000|2022-10-31 10:30:00|7104.9|7098.9|7106.9|7100.9|7109.3|7103.3|7103.7|7097.7|69
1667212500000|2022-10-31 10:35:00|7106.7|7100.7|7112.8|7106.8|7113|7107|7106.7|7100.7|14
1667212800000|2022-10-31 10:40:00|7113|7107|7109.5|7103.5|7113.1|7107.1|7109.3|7103.3|14
1667213100000|2022-10-31 10:45:00|7109.9|7103.9|7105.8|7099.8|7110.8|7104.8|7105.5|7099.5|9
1667213400000|2022-10-31 10:50:00|7106|7100|7106.5|7100.5|7110|7104|7105.5|7099.5|3
1667213700000|2022-10-31 10:55:00|7106.4|7100.4|7113.5|7107.5|7114|7108|7106|7100|5
1667214000000|2022-10-31 11:00:00|7113.7|7107.7|7113.7|7107.7|7118.9|7112.9|7112.7|7106.7|35
1667214300000|2022-10-31 11:05:00|7114.5|7108.5|7113.3|7107.3|7114.8|7108.8|7112.8|7106.8|1
1667214600000|2022-10-31 11:10:00|7114.8|7108.8|7112.5|7106.5|7115.3|7109.3|7112.3|7106.3|7
1667214900000|2022-10-31 11:15:00|7112.9|7106.9|7116|7110|7117|7111|7112.9|7106.9|13
1667215200000|2022-10-31 11:20:00|7115.5|7109.5|7119.5|7113.5|7121.2|7115.2|7114.3|7108.3|7
1667215500000|2022-10-31 11:25:00|7120.3|7114.3|7116.7|7110.7|7122.2|7116.2|7115.7|7109.7|20
1667215800000|2022-10-31 11:30:00|7115.6|7109.6|7114.2|7108.2|7117.2|7111.2|7114.2|7108.2|19
1667216100000|2022-10-31 11:35:00|7114.4|7108.4|7119|7113|7121.1|7115.1|7114.4|7108.4|20
1667216400000|2022-10-31 11:40:00|7118.5|7112.5|7119.6|7113.6|7119.8|7113.8|7115.6|7109.6|16
1667216700000|2022-10-31 11:45:00|7119.5|7113.5|7110.3|7104.3|7121.4|7115.4|7110.3|7104.3|17
1667217000000|2022-10-31 11:50:00|7110.1|7104.1|7109.3|7103.3|7110.1|7104.1|7107.3|7101.3|51
1667217300000|2022-10-31 11:55:00|7108.9|7102.9|7120.6|7114.6|7120.6|7114.6|7108.9|7102.9|48
1667217600000|2022-10-31 12:00:00|7120.7|7114.7|7109|7103|7122.2|7116.2|7105.4|7099.4|183
1667217900000|2022-10-31 12:05:00|7107.4|7101.4|7108.5|7102.5|7109.7|7103.7|7103.9|7097.9|160
1667218200000|2022-10-31 12:10:00|7108.9|7102.9|7116.8|7110.8|7122.5|7116.5|7107.9|7101.9|116
1667218500000|2022-10-31 12:15:00|7116.9|7110.9|7119.2|7113.2|7124.3|7118.3|7116.9|7110.9|143
1667218800000|2022-10-31 12:20:00|7119.1|7113.1|7120.2|7114.2|7120.2|7114.2|7113.1|7107.1|67
1667219100000|2022-10-31 12:25:00|7120.7|7114.7|7109.3|7103.3|7121.9|7115.9|7103.7|7097.7|92
1667219400000|2022-10-31 12:30:00|7109.8|7103.8|7109.9|7103.9|7112.3|7106.3|7106.6|7100.6|147
1667219700000|2022-10-31 12:35:00|7110.3|7104.3|7109.9|7103.9|7113.4|7107.4|7109.4|7103.4|58
1667220000000|2022-10-31 12:40:00|7109.7|7103.7|7118.5|7112.5|7118.5|7112.5|7109.2|7103.2|61
1667223000000|2022-10-31 13:30:00|7112.6|7106.6|7118.8|7112.8|7121.7|7115.7|7085.6|7079.6|1494
1667223300000|2022-10-31 13:35:00|7119.8|7113.8|7162.2|7156.2|7165.5|7159.5|7119.8|7113.8|1078
1667223600000|2022-10-31 13:40:00|7162.9|7156.9|7167.2|7161.2|7169.4|7163.4|7148.9|7142.9|800
1667223900000|2022-10-31 13:45:00|7167.6|7161.6|7178.1|7172.1|7184.5|7178.5|7165.3|7159.3|943
1667224200000|2022-10-31 13:50:00|7178.8|7172.8|7192.3|7186.3|7194.9|7188.9|7175|7169|810
1667224500000|2022-10-31 13:55:00|7192.5|7186.5|7186.2|7180.2|7199.8|7193.8|7180.7|7174.7|721
1667224800000|2022-10-31 14:00:00|7186.4|7180.4|7187.2|7181.2|7195.4|7189.4|7182.1|7176.1|582
1667225100000|2022-10-31 14:05:00|7187.6|7181.6|7189.1|7183.1|7204.5|7198.5|7181.9|7175.9|734
1667225400000|2022-10-31 14:10:00|7188.5|7182.5|7205.7|7199.7|7207.7|7201.7|7183.2|7177.2|535
1667225700000|2022-10-31 14:15:00|7205.9|7199.9|7208.4|7202.4|7230.2|7224.2|7202.2|7196.2|775
1667226000000|2022-10-31 14:20:00|7207.4|7201.4|7211.8|7205.8|7212.9|7206.9|7199.5|7193.5|426
1667226300000|2022-10-31 14:25:00|7213.8|7207.8|7206.1|7200.1|7219.1|7213.1|7202.6|7196.6|365
1667226600000|2022-10-31 14:30:00|7206.5|7200.5|7213.4|7207.4|7221.8|7215.8|7205.4|7199.4|427
1667226900000|2022-10-31 14:35:00|7211|7205|7204.3|7198.3|7211.4|7205.4|7198.6|7192.6|710
1667227200000|2022-10-31 14:40:00|7205.8|7199.8|7208.5|7202.5|7216.4|7210.4|7201.2|7195.2|490
1667227500000|2022-10-31 14:45:00|7207.5|7201.5|7185.8|7179.8|7209.2|7203.2|7184.4|7178.4|288
1667227800000|2022-10-31 14:50:00|7185.9|7179.9|7187.9|7181.9|7194.1|7188.1|7179.4|7173.4|371
1667228100000|2022-10-31 14:55:00|7187.8|7181.8|7184|7178|7195.4|7189.4|7177.9|7171.9|283
1667228400000|2022-10-31 15:00:00|7184.9|7178.9|7159.8|7153.8|7185.4|7179.4|7158.1|7152.1|422
1667228700000|2022-10-31 15:05:00|7159.3|7153.3|7158.6|7152.6|7163.8|7157.8|7151.3|7145.3|355
1667229000000|2022-10-31 15:10:00|7158.1|7152.1|7152.9|7146.9|7160.4|7154.4|7148.4|7142.4|319
1667229300000|2022-10-31 15:15:00|7152.6|7146.6|7145.4|7139.4|7153.6|7147.6|7141|7135|404
1667229600000|2022-10-31 15:20:00|7144.9|7138.9|7166.1|7160.1|7166.1|7160.1|7143.7|7137.7|419
1667229900000|2022-10-31 15:25:00|7165.7|7159.7|7152.6|7146.6|7166.4|7160.4|7152|7146|199
1667230200000|2022-10-31 15:30:00|7153|7147|7137.8|7131.8|7155.5|7149.5|7133.7|7127.7|332
1667230500000|2022-10-31 15:35:00|7137.1|7131.1|7136.9|7130.9|7143.2|7137.2|7133.8|7127.8|438
1667230800000|2022-10-31 15:40:00|7136.6|7130.6|7144.4|7138.4|7145.9|7139.9|7135|7129|143
1667231100000|2022-10-31 15:45:00|7144.5|7138.5|7156.3|7150.3|7158.3|7152.3|7144.2|7138.2|206
1667231400000|2022-10-31 15:50:00|7156.1|7150.1|7156|7150|7161.2|7155.2|7153.7|7147.7|266
1667231700000|2022-10-31 15:55:00|7155.6|7149.6|7136.2|7130.2|7160.6|7154.6|7132.3|7126.3|403
1667232000000|2022-10-31 16:00:00|7136.8|7130.8|7143.5|7137.5|7143.5|7137.5|7133.4|7127.4|209
1667232300000|2022-10-31 16:05:00|7143.1|7137.1|7143|7137|7151|7145|7141.5|7135.5|205
1667232600000|2022-10-31 16:10:00|7142.5|7136.5|7139.7|7133.7|7149.5|7143.5|7137.6|7131.6|230
1667232900000|2022-10-31 16:15:00|7140.1|7134.1|7139.4|7133.4|7145.1|7139.1|7132.8|7126.8|216
1667233200000|2022-10-31 16:20:00|7138.9|7132.9|7135.7|7129.7|7141.2|7135.2|7130.2|7124.2|286
1667233500000|2022-10-31 16:25:00|7135.5|7129.5|7140.4|7134.4|7141|7135|7133.1|7127.1|204
1667233800000|2022-10-31 16:30:00|7140.2|7134.2|7147.7|7141.7|7148.3|7142.3|7135.3|7129.3|204
1667234100000|2022-10-31 16:35:00|7147.6|7141.6|7138.1|7132.1|7150.9|7144.9|7138.1|7132.1|188
1667234400000|2022-10-31 16:40:00|7138.5|7132.5|7137|7131|7150|7144|7136.2|7130.2|498
1667234700000|2022-10-31 16:45:00|7138.9|7132.9|7142.6|7136.6|7143.4|7137.4|7133.9|7127.9|438
1667235000000|2022-10-31 16:50:00|7142.1|7136.1|7141.1|7135.1|7145.1|7139.1|7137.3|7131.3|360
1667235300000|2022-10-31 16:55:00|7140.4|7134.4|7125.5|7119.5|7141.3|7135.3|7124.1|7118.1|345
1667235600000|2022-10-31 17:00:00|7125.4|7119.4|7133.7|7127.7|7133.8|7127.8|7121.3|7115.3|369
1667235900000|2022-10-31 17:05:00|7133.5|7127.5|7145.8|7139.8|7146.5|7140.5|7126.4|7120.4|347
1667236200000|2022-10-31 17:10:00|7146.5|7140.5|7154.1|7148.1|7161.1|7155.1|7146.5|7140.5|384
1667236500000|2022-10-31 17:15:00|7154.5|7148.5|7147|7141|7154.6|7148.6|7143|7137|207
1667236800000|2022-10-31 17:20:00|7147.2|7141.2|7146.5|7140.5|7148.7|7142.7|7144|7138|133
1667237100000|2022-10-31 17:25:00|7146.6|7140.6|7151.6|7145.6|7157.1|7151.1|7146.5|7140.5|194
1667237400000|2022-10-31 17:30:00|7152.1|7146.1|7151.3|7145.3|7157.1|7151.1|7149.2|7143.2|182
1667237700000|2022-10-31 17:35:00|7151.7|7145.7|7160.2|7154.2|7166.7|7160.7|7150.7|7144.7|246
1667238000000|2022-10-31 17:40:00|7160.5|7154.5|7163.6|7157.6|7166.2|7160.2|7156|7150|238
1667238300000|2022-10-31 17:45:00|7163.7|7157.7|7163.9|7157.9|7170.2|7164.2|7162.4|7156.4|142
1667238600000|2022-10-31 17:50:00|7163.6|7157.6|7163.2|7157.2|7166.4|7160.4|7155.6|7149.6|383
1667238900000|2022-10-31 17:55:00|7162.8|7156.8|7161.2|7155.2|7169.7|7163.7|7156.5|7150.5|346
1667239200000|2022-10-31 18:00:00|7161.5|7155.5|7166.6|7160.6|7167.2|7161.2|7155|7149|503
1667239500000|2022-10-31 18:05:00|7165.9|7159.9|7152.6|7146.6|7166.2|7160.2|7148.9|7142.9|689
1667239800000|2022-10-31 18:10:00|7152.2|7146.2|7135.7|7129.7|7154.2|7148.2|7132.5|7126.5|1703
1667240100000|2022-10-31 18:15:00|7135.3|7129.3|7139.8|7133.8|7143.4|7137.4|7134.4|7128.4|486
1667260800000|2022-11-01 00:00:00|7132.9|7126.9|7120.8|7114.8|7133.9|7127.9|7119.2|7113.2|128
1667261100000|2022-11-01 00:05:00|7121.2|7115.2|7124.2|7118.2|7126.2|7120.2|7117.6|7111.6|60
1667261400000|2022-11-01 00:10:00|7124.9|7118.9|7118.7|7112.7|7124.9|7118.9|7118.7|7112.7|6
1667261700000|2022-11-01 00:15:00|7118.9|7112.9|7122.1|7116.1|7123.7|7117.7|7117.7|7111.7|22
1667262000000|2022-11-01 00:20:00|7121.7|7115.7|7125.1|7119.1|7126.2|7120.2|7121.1|7115.1|5
1667262300000|2022-11-01 00:25:00|7125.2|7119.2|7123.8|7117.8|7127.5|7121.5|7123.8|7117.8|11
1667262600000|2022-11-01 00:30:00|7122.7|7116.7|7119.8|7113.8|7122.7|7116.7|7119.8|7113.8|40
1667262900000|2022-11-01 00:35:00|7120.1|7114.1|7120.4|7114.4|7120.9|7114.9|7116.6|7110.6|20
1667263200000|2022-11-01 00:40:00|7120|7114|7121.2|7115.2|7121.5|7115.5|7118.2|7112.2|21
1667263500000|2022-11-01 00:45:00|7120.9|7114.9|7121.6|7115.6|7125.2|7119.2|7120.9|7114.9|20
1667263800000|2022-11-01 00:50:00|7121.7|7115.7|7125.6|7119.6|7125.6|7119.6|7121.6|7115.6|9
1667264100000|2022-11-01 00:55:00|7125.5|7119.5|7122.9|7116.9|7125.5|7119.5|7121.7|7115.7|10
1667264400000|2022-11-01 01:00:00|7121.9|7115.9|7119.7|7113.7|7122.7|7116.7|7116.2|7110.2|62
1667264700000|2022-11-01 01:05:00|7120.4|7114.4|7132.3|7126.3|7133.2|7127.2|7120.4|7114.4|25
1667265000000|2022-11-01 01:10:00|7132.7|7126.7|7128.4|7122.4|7132.8|7126.8|7125|7119|18
1667265300000|2022-11-01 01:15:00|7127.9|7121.9|7132.2|7126.2|7132.3|7126.3|7121.6|7115.6|20
1667265600000|2022-11-01 01:20:00|7132.3|7126.3|7137.2|7131.2|7137.2|7131.2|7130.4|7124.4|24
1667265900000|2022-11-01 01:25:00|7136.8|7130.8|7142.3|7136.3|7142.8|7136.8|7133.3|7127.3|56
1667266200000|2022-11-01 01:30:00|7142.4|7136.4|7152.1|7146.1|7159.3|7153.3|7142.3|7136.3|49
1667266500000|2022-11-01 01:35:00|7152.3|7146.3|7147.7|7141.7|7157.5|7151.5|7147|7141|28
1667266800000|2022-11-01 01:40:00|7147.8|7141.8|7149.8|7143.8|7150.2|7144.2|7143|7137|20
1667267100000|2022-11-01 01:45:00|7150.8|7144.8|7147.7|7141.7|7156.8|7150.8|7145.8|7139.8|13
1667267400000|2022-11-01 01:50:00|7147.3|7141.3|7147.6|7141.6|7155.3|7149.3|7145.3|7139.3|13
1667267700000|2022-11-01 01:55:00|7148.1|7142.1|7154.7|7148.7|7156|7150|7146.7|7140.7|10
1667268000000|2022-11-01 02:00:00|7155|7149|7155.5|7149.5|7157.7|7151.7|7150.5|7144.5|22
1667268300000|2022-11-01 02:05:00|7155.9|7149.9|7157.5|7151.5|7158.1|7152.1|7148|7142|3
1667268600000|2022-11-01 02:10:00|7157.4|7151.4|7158.2|7152.2|7158.3|7152.3|7153|7147|7
1667268900000|2022-11-01 02:15:00|7158.3|7152.3|7151.8|7145.8|7158.3|7152.3|7151.3|7145.3|0
1667269200000|2022-11-01 02:20:00|7152|7146|7156|7150|7156|7150|7152|7146|6
1667269500000|2022-11-01 02:25:00|7158.8|7152.8|7159|7153|7160.8|7154.8|7158|7152|39
1667269800000|2022-11-01 02:30:00|7159.1|7153.1|7173.1|7167.1|7175.6|7169.6|7159.1|7153.1|107
1667270100000|2022-11-01 02:35:00|7172.9|7166.9|7183.2|7177.2|7184.8|7178.8|7171.7|7165.7|58
1667270400000|2022-11-01 02:40:00|7184.9|7178.9|7184.8|7178.8|7186.8|7180.8|7178.1|7172.1|21
1667270700000|2022-11-01 02:45:00|7184.9|7178.9|7177.9|7171.9|7188.4|7182.4|7177.9|7171.9|16
1667271000000|2022-11-01 02:50:00|7178.4|7172.4|7179.3|7173.3|7182.5|7176.5|7176.3|7170.3|16
1667271300000|2022-11-01 02:55:00|7179.1|7173.1|7169.1|7163.1|7179.6|7173.6|7168.6|7162.6|23
1667271600000|2022-11-01 03:00:00|7170|7164|7173.2|7167.2|7174|7168|7168|7162|4
1667271900000|2022-11-01 03:05:00|7173.6|7167.6|7174|7168|7174.3|7168.3|7166.2|7160.2|19
1667272200000|2022-11-01 03:10:00|7174.2|7168.2|7182.4|7176.4|7182.7|7176.7|7174|7168|11
1667272500000|2022-11-01 03:15:00|7182.5|7176.5|7178.9|7172.9|7183.7|7177.7|7178.4|7172.4|9
1667272800000|2022-11-01 03:20:00|7178.7|7172.7|7177.9|7171.9|7181.9|7175.9|7177.7|7171.7|6
1667273100000|2022-11-01 03:25:00|7178.2|7172.2|7170.1|7164.1|7178.2|7172.2|7169.7|7163.7|5
1667273400000|2022-11-01 03:30:00|7169.9|7163.9|7163.7|7157.7|7170.2|7164.2|7163.3|7157.3|15
1667273700000|2022-11-01 03:35:00|7164|7158|7168.7|7162.7|7169.5|7163.5|7162.5|7156.5|13
1667274000000|2022-11-01 03:40:00|7169|7163|7168|7162|7170|7164|7167.5|7161.5|1
1667274300000|2022-11-01 03:45:00|7167.7|7161.7|7171|7165|7171|7165|7166.5|7160.5|6
1667274600000|2022-11-01 03:50:00|7171.2|7165.2|7172.4|7166.4|7172.5|7166.5|7168|7162|2
1667274900000|2022-11-01 03:55:00|7172.9|7166.9|7175.4|7169.4|7175.6|7169.6|7171.5|7165.5|3
1667275200000|2022-11-01 04:00:00|7175.8|7169.8|7164.5|7158.5|7176.1|7170.1|7164.5|7158.5|10
1667275500000|2022-11-01 04:05:00|7164.1|7158.1|7167.1|7161.1|7168.5|7162.5|7164.1|7158.1|5
1667275800000|2022-11-01 04:10:00|7167.5|7161.5|7169.5|7163.5|7170|7164|7166.6|7160.6|4
1667276100000|2022-11-01 04:15:00|7169.1|7163.1|7172.1|7166.1|7173|7167|7169.1|7163.1|5
1667276400000|2022-11-01 04:20:00|7172.2|7166.2|7179.6|7173.6|7180.9|7174.9|7172.2|7166.2|2
1667276700000|2022-11-01 04:25:00|7179.4|7173.4|7174.9|7168.9|7180.6|7174.6|7174.2|7168.2|1
1667277000000|2022-11-01 04:30:00|7175.4|7169.4|7176.4|7170.4|7176.4|7170.4|7174.9|7168.9|0
1667277300000|2022-11-01 04:35:00|7176.6|7170.6|7179.1|7173.1|7179.9|7173.9|7176.6|7170.6|3
1667277600000|2022-11-01 04:40:00|7178.9|7172.9|7178.6|7172.6|7183.3|7177.3|7178.3|7172.3|15
1667277900000|2022-11-01 04:45:00|7178.5|7172.5|7174.5|7168.5|7178.5|7172.5|7173.6|7167.6|2
1667278200000|2022-11-01 04:50:00|7175.3|7169.3|7179.2|7173.2|7180.8|7174.8|7175.3|7169.3|2
1667278500000|2022-11-01 04:55:00|7179.4|7173.4|7178.9|7172.9|7180.7|7174.7|7178.2|7172.2|3
1667278800000|2022-11-01 05:00:00|7179.2|7173.2|7182.1|7176.1|7185.6|7179.6|7178.7|7172.7|40
1667279100000|2022-11-01 05:05:00|7181.7|7175.7|7189.6|7183.6|7190.6|7184.6|7181.1|7175.1|26
1667279400000|2022-11-01 05:10:00|7190.1|7184.1|7187.2|7181.2|7190.6|7184.6|7186.6|7180.6|10
1667279700000|2022-11-01 05:15:00|7186.8|7180.8|7189.7|7183.7|7190.7|7184.7|7183.6|7177.6|9
1667280000000|2022-11-01 05:20:00|7188.3|7182.3|7187|7181|7188.9|7182.9|7186|7180|5
1667280300000|2022-11-01 05:25:00|7186.5|7180.5|7181.9|7175.9|7187.5|7181.5|7181.5|7175.5|7
1667280600000|2022-11-01 05:30:00|7181.5|7175.5|7176.7|7170.7|7195.3|7189.3|7175.5|7169.5|70
1667280900000|2022-11-01 05:35:00|7176.8|7170.8|7183|7177|7185.2|7179.2|7176.7|7170.7|29
1667281200000|2022-11-01 05:40:00|7182.5|7176.5|7189.3|7183.3|7193.2|7187.2|7181.2|7175.2|12
1667281500000|2022-11-01 05:45:00|7189.6|7183.6|7200.1|7194.1|7200.5|7194.5|7189.3|7183.3|29
1667281800000|2022-11-01 05:50:00|7200.5|7194.5|7200.5|7194.5|7205.1|7199.1|7197.5|7191.5|45
1667282100000|2022-11-01 05:55:00|7199.1|7193.1|7209.9|7203.9|7211.3|7205.3|7198.8|7192.8|70
1667282400000|2022-11-01 06:00:00|7210|7204|7203.4|7197.4|7210.4|7204.4|7200.3|7194.3|15
1667282700000|2022-11-01 06:05:00|7203.9|7197.9|7205.4|7199.4|7215.5|7209.5|7200.6|7194.6|64
1667283000000|2022-11-01 06:10:00|7205.5|7199.5|7208.2|7202.2|7214|7208|7201.5|7195.5|50
1667283300000|2022-11-01 06:15:00|7207.5|7201.5|7208.6|7202.6|7209.9|7203.9|7205|7199|17
1667283600000|2022-11-01 06:20:00|7208.1|7202.1|7210.5|7204.5|7210.6|7204.6|7205|7199|10
1667283900000|2022-11-01 06:25:00|7210.1|7204.1|7211.8|7205.8|7211.8|7205.8|7208.6|7202.6|20
1667284200000|2022-11-01 06:30:00|7213.8|7207.8|7206|7200|7214.6|7208.6|7205.2|7199.2|37
1667284500000|2022-11-01 06:35:00|7206.1|7200.1|7207|7201|7208.5|7202.5|7202.3|7196.3|13
1667284800000|2022-11-01 06:40:00|7207.2|7201.2|7210|7204|7215.1|7209.1|7207.2|7201.2|29
1667285100000|2022-11-01 06:45:00|7210.5|7204.5|7209.4|7203.4|7213|7207|7206.9|7200.9|22
1667285400000|2022-11-01 06:50:00|7209.9|7203.9|7210.9|7204.9|7212.9|7206.9|7207.4|7201.4|13
1667285700000|2022-11-01 06:55:00|7210.8|7204.8|7205.1|7199.1|7210.9|7204.9|7201.1|7195.1|28
1667286000000|2022-11-01 07:00:00|7205.4|7199.4|7195.5|7189.5|7205.4|7199.4|7195.5|7189.5|27
1667286300000|2022-11-01 07:05:00|7195.1|7189.1|7201.7|7195.7|7205.3|7199.3|7195.1|7189.1|20
1667286600000|2022-11-01 07:10:00|7200.5|7194.5|7207.5|7201.5|7210.7|7204.7|7199|7193|17
1667286900000|2022-11-01 07:15:00|7208|7202|7201.7|7195.7|7210.2|7204.2|7196.9|7190.9|10
1667287200000|2022-11-01 07:20:00|7202|7196|7185.9|7179.9|7203.2|7197.2|7185.9|7179.9|28
1667287500000|2022-11-01 07:25:00|7185.7|7179.7|7197.9|7191.9|7197.9|7191.9|7182.2|7176.2|32
1667287800000|2022-11-01 07:30:00|7198|7192|7202|7196|7202.9|7196.9|7194.9|7188.9|27
1667288100000|2022-11-01 07:35:00|7202.4|7196.4|7207.8|7201.8|7208.8|7202.8|7198.9|7192.9|30
1667288400000|2022-11-01 07:40:00|7207.3|7201.3|7212.8|7206.8|7215.3|7209.3|7203.9|7197.9|79
1667288700000|2022-11-01 07:45:00|7212.7|7206.7|7210.8|7204.8|7215.5|7209.5|7209.3|7203.3|70
1667289000000|2022-11-01 07:50:00|7210.7|7204.7|7213.3|7207.3|7215.8|7209.8|7205.3|7199.3|34
1667289300000|2022-11-01 07:55:00|7212.8|7206.8|7213.8|7207.8|7215.8|7209.8|7210.7|7204.7|22
1667289600000|2022-11-01 08:00:00|7213.7|7207.7|7222.6|7216.6|7228.4|7222.4|7213.4|7207.4|63
1667289900000|2022-11-01 08:05:00|7222.7|7216.7|7217.5|7211.5|7225.1|7219.1|7217.5|7211.5|52
1667290200000|2022-11-01 08:10:00|7217.6|7211.6|7217.5|7211.5|7223.9|7217.9|7217.3|7211.3|24
1667290500000|2022-11-01 08:15:00|7217.2|7211.2|7215.4|7209.4|7219.8|7213.8|7214.8|7208.8|37
1667290800000|2022-11-01 08:20:00|7216.3|7210.3|7214.6|7208.6|7217.6|7211.6|7212.3|7206.3|82
1667291100000|2022-11-01 08:25:00|7215.6|7209.6|7210.1|7204.1|7215.6|7209.6|7209.6|7203.6|56
1667291400000|2022-11-01 08:30:00|7209.7|7203.7|7203.9|7197.9|7210.6|7204.6|7200.2|7194.2|83
1667291700000|2022-11-01 08:35:00|7203.7|7197.7|7200.1|7194.1|7203.9|7197.9|7197.2|7191.2|55
1667292000000|2022-11-01 08:40:00|7199.9|7193.9|7195.1|7189.1|7203|7197|7194.8|7188.8|28
1667292300000|2022-11-01 08:45:00|7195.6|7189.6|7192.8|7186.8|7203|7197|7192.8|7186.8|41
1667292600000|2022-11-01 08:50:00|7191.8|7185.8|7181.7|7175.7|7191.8|7185.8|7180.8|7174.8|86
1667292900000|2022-11-01 08:55:00|7180|7174|7184.8|7178.8|7186|7180|7176.7|7170.7|26
1667293200000|2022-11-01 09:00:00|7184.7|7178.7|7170.5|7164.5|7187.5|7181.5|7170|7164|47
1667293500000|2022-11-01 09:05:00|7170.7|7164.7|7171|7165|7172|7166|7165.9|7159.9|51
1667293800000|2022-11-01 09:10:00|7170.4|7164.4|7174.9|7168.9|7176.4|7170.4|7168.4|7162.4|93
1667294100000|2022-11-01 09:15:00|7175.1|7169.1|7181.1|7175.1|7181.3|7175.3|7175.1|7169.1|25
1667294400000|2022-11-01 09:20:00|7180.9|7174.9|7180.8|7174.8|7181.1|7175.1|7173.3|7167.3|40
1667294700000|2022-11-01 09:25:00|7181.3|7175.3|7188.6|7182.6|7191.3|7185.3|7181.3|7175.3|47
1667295000000|2022-11-01 09:30:00|7188.1|7182.1|7187.7|7181.7|7190.4|7184.4|7180.4|7174.4|16
1667295300000|2022-11-01 09:35:00|7187.4|7181.4|7186.2|7180.2|7189.7|7183.7|7186.2|7180.2|19
1667295600000|2022-11-01 09:40:00|7186.6|7180.6|7185.6|7179.6|7192.7|7186.7|7184|7178|10
1667295900000|2022-11-01 09:45:00|7185.7|7179.7|7187.4|7181.4|7190.6|7184.6|7185.7|7179.7|21
1667296200000|2022-11-01 09:50:00|7187.5|7181.5|7189.3|7183.3|7192.2|7186.2|7187.1|7181.1|1
1667296500000|2022-11-01 09:55:00|7190.2|7184.2|7189.3|7183.3|7192.3|7186.3|7186.3|7180.3|2
1667296800000|2022-11-01 10:00:00|7188.8|7182.8|7190.7|7184.7|7192.9|7186.9|7188.7|7182.7|5
1667297100000|2022-11-01 10:05:00|7190.3|7184.3|7194|7188|7194.2|7188.2|7187|7181|12
1667297400000|2022-11-01 10:10:00|7193.7|7187.7|7197.2|7191.2|7198|7192|7193.5|7187.5|17
1667297700000|2022-11-01 10:15:00|7197|7191|7195|7189|7197.2|7191.2|7193.7|7187.7|7
1667298000000|2022-11-01 10:20:00|7195.2|7189.2|7204.1|7198.1|7207.7|7201.7|7195|7189|29
1667298300000|2022-11-01 10:25:00|7204.2|7198.2|7207.7|7201.7|7207.9|7201.9|7202.7|7196.7|62
1667298600000|2022-11-01 10:30:00|7207.2|7201.2|7206.6|7200.6|7208.2|7202.2|7203.1|7197.1|20
1667298900000|2022-11-01 10:35:00|7206.7|7200.7|7210|7204|7210.7|7204.7|7203.2|7197.2|12
1667299200000|2022-11-01 10:40:00|7209.8|7203.8|7208|7202|7210.7|7204.7|7196.7|7190.7|69
1667299500000|2022-11-01 10:45:00|7207.6|7201.6|7205.1|7199.1|7209|7203|7202|7196|21
1667299800000|2022-11-01 10:50:00|7206.4|7200.4|7198.2|7192.2|7207.9|7201.9|7198.2|7192.2|12
1667300100000|2022-11-01 10:55:00|7198.7|7192.7|7197.1|7191.1|7200.1|7194.1|7197.1|7191.1|7
1667300400000|2022-11-01 11:00:00|7195.8|7189.8|7199.1|7193.1|7200.8|7194.8|7190.9|7184.9|28
1667300700000|2022-11-01 11:05:00|7199.2|7193.2|7199.2|7193.2|7203.6|7197.6|7198.6|7192.6|8
1667301000000|2022-11-01 11:10:00|7199.3|7193.3|7197.2|7191.2|7203.2|7197.2|7196.9|7190.9|2
1667301300000|2022-11-01 11:15:00|7197.5|7191.5|7190.2|7184.2|7200.2|7194.2|7187.9|7181.9|48
1667301600000|2022-11-01 11:20:00|7190.3|7184.3|7203.2|7197.2|7203.2|7197.2|7188.5|7182.5|65
1667301900000|2022-11-01 11:25:00|7203.5|7197.5|7215.5|7209.5|7215.5|7209.5|7203.2|7197.2|91
1667302200000|2022-11-01 11:30:00|7216|7210|7215.6|7209.6|7217|7211|7213.6|7207.6|51
1667302500000|2022-11-01 11:35:00|7215.5|7209.5|7216.7|7210.7|7220.4|7214.4|7214.6|7208.6|35
1667302800000|2022-11-01 11:40:00|7217|7211|7211.8|7205.8|7219.9|7213.9|7210.4|7204.4|132
1667303100000|2022-11-01 11:45:00|7212.1|7206.1|7230|7224|7230|7224|7212.1|7206.1|38
1667303400000|2022-11-01 11:50:00|7229.7|7223.7|7230.6|7224.6|7236|7230|7227.2|7221.2|65
1667303700000|2022-11-01 11:55:00|7231|7225|7238.8|7232.8|7247|7241|7230.8|7224.8|118
1667304000000|2022-11-01 12:00:00|7239.9|7233.9|7237.2|7231.2|7260.7|7254.7|7237.2|7231.2|268
1667304300000|2022-11-01 12:05:00|7237.4|7231.4|7235.4|7229.4|7239.6|7233.6|7234.7|7228.7|72
1667304600000|2022-11-01 12:10:00|7235.3|7229.3|7235.4|7229.4|7237.9|7231.9|7234.6|7228.6|20
1667304900000|2022-11-01 12:15:00|7235.1|7229.1|7232.7|7226.7|7238.9|7232.9|7232.3|7226.3|119
1667305200000|2022-11-01 12:20:00|7232.8|7226.8|7242.7|7236.7|7245.5|7239.5|7232.8|7226.8|211
1667305500000|2022-11-01 12:25:00|7246.9|7240.9|7244.9|7238.9|7249.5|7243.5|7243.4|7237.4|62
1667305800000|2022-11-01 12:30:00|7245.7|7239.7|7244.9|7238.9|7248.9|7242.9|7242.7|7236.7|70
1667306100000|2022-11-01 12:35:00|7245.1|7239.1|7247|7241|7248.6|7242.6|7243.9|7237.9|265
1667306400000|2022-11-01 12:40:00|7247.3|7241.3|7245.1|7239.1|7252.2|7246.2|7245.1|7239.1|233
1667309400000|2022-11-01 13:30:00|7236.7|7230.7|7216.5|7210.5|7263.8|7257.8|7214.7|7208.7|1151
1667309700000|2022-11-01 13:35:00|7216.9|7210.9|7185.9|7179.9|7223.4|7217.4|7172.5|7166.5|995
1667310000000|2022-11-01 13:40:00|7185.1|7179.1|7207|7201|7214.8|7208.8|7183.5|7177.5|587
1667310300000|2022-11-01 13:45:00|7204.8|7198.8|7208.5|7202.5|7218.6|7212.6|7199|7193|561
1667310600000|2022-11-01 13:50:00|7209|7203|7188.3|7182.3|7211.9|7205.9|7184.2|7178.2|512
1667310900000|2022-11-01 13:55:00|7188.7|7182.7|7198.6|7192.6|7199.1|7193.1|7178.5|7172.5|466
1667311200000|2022-11-01 14:00:00|7198.5|7192.5|7143|7137|7198.9|7192.9|7137.1|7131.1|1661
1667311500000|2022-11-01 14:05:00|7142.6|7136.6|7125|7119|7143.6|7137.6|7122|7116|1615
1667311800000|2022-11-01 14:10:00|7124.4|7118.4|7138.9|7132.9|7143.4|7137.4|7123.4|7117.4|618
1667312100000|2022-11-01 14:15:00|7138.5|7132.5|7135.6|7129.6|7149.3|7143.3|7133.3|7127.3|531
1667312400000|2022-11-01 14:20:00|7136|7130|7156.8|7150.8|7159.3|7153.3|7131.8|7125.8|401
1667312700000|2022-11-01 14:25:00|7156.7|7150.7|7156.3|7150.3|7157.3|7151.3|7145.9|7139.9|344
1667313000000|2022-11-01 14:30:00|7157.3|7151.3|7164.9|7158.9|7167.3|7161.3|7151.3|7145.3|375
1667313300000|2022-11-01 14:35:00|7165.3|7159.3|7151.3|7145.3|7175.5|7169.5|7150.8|7144.8|505
1667313600000|2022-11-01 14:40:00|7149.5|7143.5|7153.8|7147.8|7157|7151|7143.3|7137.3|606
1667313900000|2022-11-01 14:45:00|7154.1|7148.1|7165.2|7159.2|7172.9|7166.9|7147.7|7141.7|376
1667314200000|2022-11-01 14:50:00|7164.4|7158.4|7166|7160|7179.8|7173.8|7160.4|7154.4|378
1667314500000|2022-11-01 14:55:00|7167|7161|7164.6|7158.6|7173.7|7167.7|7158.3|7152.3|326
1667314800000|2022-11-01 15:00:00|7164.5|7158.5|7160.2|7154.2|7168.3|7162.3|7153.9|7147.9|201
1667315100000|2022-11-01 15:05:00|7160|7154|7151.4|7145.4|7167.4|7161.4|7145.9|7139.9|323
1667315400000|2022-11-01 15:10:00|7151.5|7145.5|7157.5|7151.5|7164.9|7158.9|7150.9|7144.9|303
1667315700000|2022-11-01 15:15:00|7157.4|7151.4|7143.1|7137.1|7162.8|7156.8|7143.1|7137.1|223
1667316000000|2022-11-01 15:20:00|7143.5|7137.5|7147.5|7141.5|7151.4|7145.4|7143.5|7137.5|214
1667316300000|2022-11-01 15:25:00|7147.2|7141.2|7165.4|7159.4|7169.4|7163.4|7144.9|7138.9|381
1667316600000|2022-11-01 15:30:00|7166.4|7160.4|7180.4|7174.4|7180.9|7174.9|7166.4|7160.4|341
1667316900000|2022-11-01 15:35:00|7179.5|7173.5|7172.6|7166.6|7190.3|7184.3|7170.6|7164.6|185
1667317200000|2022-11-01 15:40:00|7172.3|7166.3|7157.3|7151.3|7175|7169|7155.1|7149.1|182
1667317500000|2022-11-01 15:45:00|7157.2|7151.2|7160.5|7154.5|7164|7158|7153.3|7147.3|125
1667317800000|2022-11-01 15:50:00|7160.6|7154.6|7157.2|7151.2|7165.9|7159.9|7147.2|7141.2|299
1667318100000|2022-11-01 15:55:00|7157|7151|7158.4|7152.4|7160.4|7154.4|7154.6|7148.6|248
1667318400000|2022-11-01 16:00:00|7157.8|7151.8|7166.9|7160.9|7167|7161|7155.9|7149.9|175
1667318700000|2022-11-01 16:05:00|7166.5|7160.5|7164.4|7158.4|7189.1|7183.1|7163.1|7157.1|198
1667319000000|2022-11-01 16:10:00|7164.5|7158.5|7157.6|7151.6|7168.4|7162.4|7147.5|7141.5|176
1667319300000|2022-11-01 16:15:00|7157.2|7151.2|7182.1|7176.1|7183.6|7177.6|7152.9|7146.9|270
1667319600000|2022-11-01 16:20:00|7182|7176|7179.2|7173.2|7183.1|7177.1|7172.9|7166.9|218
1667319900000|2022-11-01 16:25:00|7179.5|7173.5|7174.6|7168.6|7183.3|7177.3|7170.6|7164.6|174
1667320200000|2022-11-01 16:30:00|7174.7|7168.7|7171.2|7165.2|7180.2|7174.2|7168.1|7162.1|206
1667320500000|2022-11-01 16:35:00|7171.1|7165.1|7173.4|7167.4|7178.1|7172.1|7166.4|7160.4|185
1667320800000|2022-11-01 16:40:00|7173|7167|7166.3|7160.3|7173.2|7167.2|7160.2|7154.2|239
1667321100000|2022-11-01 16:45:00|7165.7|7159.7|7152.5|7146.5|7166.5|7160.5|7152|7146|323
1667321400000|2022-11-01 16:50:00|7152.1|7146.1|7156.7|7150.7|7157.6|7151.6|7148.5|7142.5|183
1667321700000|2022-11-01 16:55:00|7155.7|7149.7|7150.2|7144.2|7155.7|7149.7|7146.3|7140.3|121
1667322000000|2022-11-01 17:00:00|7149.9|7143.9|7150.8|7144.8|7152.2|7146.2|7143.5|7137.5|146
1667322300000|2022-11-01 17:05:00|7150.5|7144.5|7142.7|7136.7|7152.4|7146.4|7142.7|7136.7|123
1667322600000|2022-11-01 17:10:00|7143.4|7137.4|7143.7|7137.7|7153.7|7147.7|7142.9|7136.9|139
1667322900000|2022-11-01 17:15:00|7143.6|7137.6|7152.6|7146.6|7153.4|7147.4|7142.7|7136.7|175
1667323200000|2022-11-01 17:20:00|7152.7|7146.7|7153|7147|7155.1|7149.1|7151.6|7145.6|183
1667323500000|2022-11-01 17:25:00|7152.9|7146.9|7152.8|7146.8|7155.9|7149.9|7150.1|7144.1|137
1667323800000|2022-11-01 17:30:00|7152.9|7146.9|7161.2|7155.2|7169.2|7163.2|7152.8|7146.8|178
1667324100000|2022-11-01 17:35:00|7160.7|7154.7|7170.7|7164.7|7173.6|7167.6|7160.7|7154.7|164
1667324400000|2022-11-01 17:40:00|7171.4|7165.4|7176.1|7170.1|7183.9|7177.9|7171.4|7165.4|157
1667324700000|2022-11-01 17:45:00|7175.9|7169.9|7171.3|7165.3|7187.5|7181.5|7171.3|7165.3|155
1667325000000|2022-11-01 17:50:00|7171.7|7165.7|7169.8|7163.8|7175.8|7169.8|7168.2|7162.2|103
1667325300000|2022-11-01 17:55:00|7169.7|7163.7|7184.2|7178.2|7187.8|7181.8|7168.3|7162.3|252
1667325600000|2022-11-01 18:00:00|7184.5|7178.5|7178|7172|7187.9|7181.9|7174.4|7168.4|163
1667325900000|2022-11-01 18:05:00|7179.8|7173.8|7183.1|7177.1|7183.3|7177.3|7178|7172|156
1667326200000|2022-11-01 18:10:00|7182.8|7176.8|7175.7|7169.7|7189.7|7183.7|7168.5|7162.5|738
1667326500000|2022-11-01 18:15:00|7174.3|7168.3|7166|7156|7180.3|7174.3|7162.2|7155.9|455
1667347200000|2022-11-02 00:00:00|7196.6|7190.6|7185.1|7179.1|7196.6|7190.6|7168.7|7158.3|151
1667347500000|2022-11-02 00:05:00|7185.4|7179.4|7194.6|7188.6|7203.1|7197.1|7183.5|7177.5|42
1667347800000|2022-11-02 00:10:00|7194.5|7188.5|7197.4|7191.4|7200.3|7194.3|7193.6|7187.6|21
1667348100000|2022-11-02 00:15:00|7198.3|7192.3|7215.2|7209.2|7218|7212|7196.6|7190.6|74
1667348400000|2022-11-02 00:20:00|7221.4|7215.4|7231.4|7225.4|7233.8|7227.8|7219.6|7213.6|98
1667348700000|2022-11-02 00:25:00|7231.1|7225.1|7225.7|7219.7|7231.1|7225.1|7219.8|7213.8|37
1667349000000|2022-11-02 00:30:00|7225.8|7219.8|7226.7|7220.7|7230.6|7224.6|7225.7|7219.7|13
1667349300000|2022-11-02 00:35:00|7227.2|7221.2|7235.9|7229.9|7238.5|7232.5|7227|7221|42
1667349600000|2022-11-02 00:40:00|7237.3|7231.3|7244.9|7238.9|7247.1|7241.1|7235.2|7229.2|19
1667349900000|2022-11-02 00:45:00|7244.5|7238.5|7260.3|7254.3|7262.4|7256.4|7243.8|7237.8|77
1667350200000|2022-11-02 00:50:00|7260.5|7254.5|7259.1|7253.1|7264.1|7258.1|7256.1|7250.1|26
1667350500000|2022-11-02 00:55:00|7258.7|7252.7|7251|7245|7259.1|7253.1|7249.7|7243.7|19
1667350800000|2022-11-02 01:00:00|7250.8|7244.8|7237.1|7231.1|7252.2|7246.2|7233.3|7227.3|100
1667351100000|2022-11-02 01:05:00|7237.6|7231.6|7231|7225|7239|7233|7229.3|7223.3|35
1667351400000|2022-11-02 01:10:00|7230.5|7224.5|7226.3|7220.3|7230.6|7224.6|7221.7|7215.7|118
1667351700000|2022-11-02 01:15:00|7225.8|7219.8|7227|7221|7231.7|7225.7|7224.2|7218.2|41
1667352000000|2022-11-02 01:20:00|7227.1|7221.1|7235|7229|7235.6|7229.6|7227.1|7221.1|8
1667352300000|2022-11-02 01:25:00|7234.6|7228.6|7229.9|7223.9|7237.8|7231.8|7228.9|7222.9|35
1667352600000|2022-11-02 01:30:00|7229.4|7223.4|7232.4|7226.4|7234.1|7228.1|7227.9|7221.9|14
1667352900000|2022-11-02 01:35:00|7232.6|7226.6|7240.7|7234.7|7240.7|7234.7|7229.9|7223.9|44
1667353200000|2022-11-02 01:40:00|7240.4|7234.4|7240.2|7234.2|7243.7|7237.7|7236.3|7230.3|46
1667353500000|2022-11-02 01:45:00|7240.1|7234.1|7243|7237|7248.6|7242.6|7239.7|7233.7|57
1667353800000|2022-11-02 01:50:00|7242.9|7236.9|7244.3|7238.3|7245|7239|7239|7233|15
1667354100000|2022-11-02 01:55:00|7245.3|7239.3|7246.1|7240.1|7248.3|7242.3|7240.1|7234.1|30
1667354400000|2022-11-02 02:00:00|7246.2|7240.2|7246.1|7240.1|7247.8|7241.8|7234.6|7228.6|21
1667354700000|2022-11-02 02:05:00|7246.7|7240.7|7247.2|7241.2|7249.2|7243.2|7245.4|7239.4|33
1667355000000|2022-11-02 02:10:00|7247|7241|7261.5|7255.5|7262.5|7256.5|7246.5|7240.5|39
1667355300000|2022-11-02 02:15:00|7261.4|7255.4|7260.4|7254.4|7262|7256|7259.5|7253.5|7
1667355600000|2022-11-02 02:20:00|7260.2|7254.2|7267.4|7261.4|7269|7263|7259.1|7253.1|33
1667355900000|2022-11-02 02:25:00|7266.5|7260.5|7275.6|7269.6|7278.7|7272.7|7266.5|7260.5|25
1667356200000|2022-11-02 02:30:00|7276|7270|7277.5|7271.5|7279.1|7273.1|7273.5|7267.5|32
1667356500000|2022-11-02 02:35:00|7277.7|7271.7|7274.4|7268.4|7284.7|7278.7|7274.4|7268.4|48
1667356800000|2022-11-02 02:40:00|7274|7268|7285.3|7279.3|7285.9|7279.9|7274|7268|64
1667357100000|2022-11-02 02:45:00|7285.9|7279.9|7291.1|7285.1|7292.4|7286.4|7283.6|7277.6|54
1667357400000|2022-11-02 02:50:00|7291.3|7285.3|7305.1|7299.1|7306.3|7300.3|7291.3|7285.3|107
1667357700000|2022-11-02 02:55:00|7305.3|7299.3|7299.9|7293.9|7308.4|7302.4|7298.1|7292.1|27
1667358000000|2022-11-02 03:00:00|7300|7294|7289.6|7283.6|7301.9|7295.9|7288.6|7282.6|28
1667358300000|2022-11-02 03:05:00|7289.7|7283.7|7296.3|7290.3|7299.2|7293.2|7289.7|7283.7|19
1667358600000|2022-11-02 03:10:00|7295.8|7289.8|7298.6|7292.6|7299|7293|7291.1|7285.1|23
1667358900000|2022-11-02 03:15:00|7299.1|7293.1|7307.4|7301.4|7307.9|7301.9|7296.1|7290.1|9
1667359200000|2022-11-02 03:20:00|7307.3|7301.3|7301.2|7295.2|7309.1|7303.1|7296.9|7290.9|48
1667359500000|2022-11-02 03:25:00|7301.5|7295.5|7303.7|7297.7|7307.9|7301.9|7300|7294|24
1667359800000|2022-11-02 03:30:00|7304.2|7298.2|7305.3|7299.3|7305.4|7299.4|7303.7|7297.7|1
1667360100000|2022-11-02 03:35:00|7305.6|7299.6|7309.8|7303.8|7309.8|7303.8|7305|7299|31
1667360400000|2022-11-02 03:40:00|7309.4|7303.4|7309|7303|7309.4|7303.4|7307.3|7301.3|15
1667360700000|2022-11-02 03:45:00|7309.2|7303.2|7306.3|7300.3|7310.5|7304.5|7306.3|7300.3|12
1667361000000|2022-11-02 03:50:00|7306.8|7300.8|7303|7297|7306.8|7300.8|7301.9|7295.9|4
1667361300000|2022-11-02 03:55:00|7303.8|7297.8|7303.5|7297.5|7305.7|7299.7|7302.5|7296.5|10
1667361600000|2022-11-02 04:00:00|7303.9|7297.9|7303.5|7297.5|7304.7|7298.7|7303|7297|12
1667361900000|2022-11-02 04:05:00|7303.4|7297.4|7302.4|7296.4|7305.1|7299.1|7301.6|7295.6|6
1667362200000|2022-11-02 04:10:00|7303.1|7297.1|7302.9|7296.9|7306.5|7300.5|7302.9|7296.9|9
1667362500000|2022-11-02 04:15:00|7303|7297|7297.3|7291.3|7303.1|7297.1|7297.3|7291.3|7
1667362800000|2022-11-02 04:20:00|7294|7288|7293.8|7287.8|7294|7288|7289.7|7283.7|16
1667363100000|2022-11-02 04:25:00|7293.7|7287.7|7298.5|7292.5|7302|7296|7291.5|7285.5|15
1667363400000|2022-11-02 04:30:00|7296.5|7290.5|7298.2|7292.2|7301.3|7295.3|7296.5|7290.5|7
1667363700000|2022-11-02 04:35:00|7297.8|7291.8|7299.2|7293.2|7299.5|7293.5|7297.3|7291.3|1
1667364000000|2022-11-02 04:40:00|7299.3|7293.3|7292.4|7286.4|7299.7|7293.7|7292.3|7286.3|3
1667364300000|2022-11-02 04:45:00|7292.9|7286.9|7290.1|7284.1|7293.3|7287.3|7289.6|7283.6|5
1667364600000|2022-11-02 04:50:00|7291.4|7285.4|7290.5|7284.5|7291.6|7285.6|7288.4|7282.4|17
1667364900000|2022-11-02 04:55:00|7289.8|7283.8|7296.9|7290.9|7296.9|7290.9|7287.1|7281.1|109
1667365200000|2022-11-02 05:00:00|7297.2|7291.2|7298.8|7292.8|7302.5|7296.5|7296|7290|179
1667365500000|2022-11-02 05:05:00|7299.3|7293.3|7297.3|7291.3|7299.4|7293.4|7297.3|7291.3|5
1667365800000|2022-11-02 05:10:00|7298|7292|7299.9|7293.9|7300.8|7294.8|7297.1|7291.1|6
1667366100000|2022-11-02 05:15:00|7300|7294|7299.7|7293.7|7301.7|7295.7|7297.9|7291.9|7
1667366400000|2022-11-02 05:20:00|7299.4|7293.4|7295.3|7289.3|7300.5|7294.5|7292.7|7286.7|13
1667366700000|2022-11-02 05:25:00|7295|7289|7286.2|7280.2|7295|7289|7286|7280|20
1667367000000|2022-11-02 05:30:00|7286.6|7280.6|7288.5|7282.5|7290|7284|7286.2|7280.2|43
1667367300000|2022-11-02 05:35:00|7288.7|7282.7|7288|7282|7297.3|7291.3|7286.5|7280.5|30
1667367600000|2022-11-02 05:40:00|7288.2|7282.2|7287.5|7281.5|7290|7284|7286.5|7280.5|8
1667367900000|2022-11-02 05:45:00|7287.7|7281.7|7274.2|7268.2|7288|7282|7272.1|7266.1|55
1667368200000|2022-11-02 05:50:00|7274.1|7268.1|7278.6|7272.6|7279.1|7273.1|7270.3|7264.3|16
1667368500000|2022-11-02 05:55:00|7278|7272|7275.8|7269.8|7279.7|7273.7|7273.9|7267.9|34
1667368800000|2022-11-02 06:00:00|7275.9|7269.9|7274.2|7268.2|7278.4|7272.4|7273.7|7267.7|97
1667369100000|2022-11-02 06:05:00|7274|7268|7270.3|7264.3|7274.2|7268.2|7267.3|7261.3|76
1667369400000|2022-11-02 06:10:00|7270.4|7264.4|7268.2|7262.2|7270.9|7264.9|7265.3|7259.3|18
1667369700000|2022-11-02 06:15:00|7268.6|7262.6|7275.9|7269.9|7280|7274|7268.6|7262.6|44
1667370000000|2022-11-02 06:20:00|7275.7|7269.7|7271.2|7265.2|7277.9|7271.9|7269.1|7263.1|11
1667370300000|2022-11-02 06:25:00|7270.9|7264.9|7269.4|7263.4|7273.6|7267.6|7268.4|7262.4|19
1667370600000|2022-11-02 06:30:00|7269.1|7263.1|7259.6|7253.6|7271.2|7265.2|7259.6|7253.6|42
1667370900000|2022-11-02 06:35:00|7259.1|7253.1|7262.8|7256.8|7266.7|7260.7|7256.2|7250.2|56
1667371200000|2022-11-02 06:40:00|7263|7257|7265.3|7259.3|7269|7263|7263|7257|28
1667371500000|2022-11-02 06:45:00|7265.7|7259.7|7271.8|7265.8|7275.8|7269.8|7265.7|7259.7|16
1667371800000|2022-11-02 06:50:00|7272.3|7266.3|7271.3|7265.3|7274.8|7268.8|7268.3|7262.3|21
1667372100000|2022-11-02 06:55:00|7271.4|7265.4|7276.7|7270.7|7282.5|7276.5|7269.7|7263.7|37
1667372400000|2022-11-02 07:00:00|7276.5|7270.5|7271.7|7265.7|7277.2|7271.2|7270.2|7264.2|37
1667372700000|2022-11-02 07:05:00|7271.8|7265.8|7273.7|7267.7|7275.2|7269.2|7271.8|7265.8|11
1667373000000|2022-11-02 07:10:00|7274|7268|7266.4|7260.4|7275.5|7269.5|7266.4|7260.4|16
1667373300000|2022-11-02 07:15:00|7265.4|7259.4|7263.4|7257.4|7266.9|7260.9|7260.5|7254.5|20
1667373600000|2022-11-02 07:20:00|7263.7|7257.7|7267.5|7261.5|7270.8|7264.8|7263.7|7257.7|16
1667373900000|2022-11-02 07:25:00|7267.6|7261.6|7266|7260|7270.3|7264.3|7265.5|7259.5|15
1667374200000|2022-11-02 07:30:00|7266.3|7260.3|7263.1|7257.1|7266.3|7260.3|7256.5|7250.5|34
1667374500000|2022-11-02 07:35:00|7263|7257|7266.9|7260.9|7267.4|7261.4|7262.1|7256.1|23
1667374800000|2022-11-02 07:40:00|7266.7|7260.7|7275.1|7269.1|7277.4|7271.4|7266.5|7260.5|23
1667375100000|2022-11-02 07:45:00|7275.5|7269.5|7287.6|7281.6|7297.1|7291.1|7274.1|7268.1|46
1667375400000|2022-11-02 07:50:00|7287.3|7281.3|7286.3|7280.3|7288.8|7282.8|7282.1|7276.1|34
1667375700000|2022-11-02 07:55:00|7286.8|7280.8|7280.5|7274.5|7298.8|7292.8|7280.5|7274.5|90
1667376000000|2022-11-02 08:00:00|7278.5|7272.5|7277|7271|7284.9|7278.9|7273.1|7267.1|12
1667376300000|2022-11-02 08:05:00|7275.2|7269.2|7270.6|7264.6|7275.6|7269.6|7270.3|7264.3|29
1667376600000|2022-11-02 08:10:00|7270.7|7264.7|7275.5|7269.5|7278.2|7272.2|7270.6|7264.6|3
1667376900000|2022-11-02 08:15:00|7275.8|7269.8|7281.8|7275.8|7283.2|7277.2|7274.5|7268.5|7
1667377200000|2022-11-02 08:20:00|7281.7|7275.7|7281.3|7275.3|7292.7|7286.7|7279.9|7273.9|36
1667377500000|2022-11-02 08:25:00|7281.4|7275.4|7281.7|7275.7|7283.8|7277.8|7277.7|7271.7|21
1667377800000|2022-11-02 08:30:00|7281.8|7275.8|7288.4|7282.4|7288.4|7282.4|7279.4|7273.4|16
1667378100000|2022-11-02 08:35:00|7285.1|7279.1|7289.7|7283.7|7295.3|7289.3|7282.4|7276.4|18
1667378400000|2022-11-02 08:40:00|7289.8|7283.8|7287.2|7281.2|7290.7|7284.7|7283.3|7277.3|10
1667378700000|2022-11-02 08:45:00|7287.3|7281.3|7291.4|7285.4|7293.8|7287.8|7287.3|7281.3|31
1667379000000|2022-11-02 08:50:00|7291|7285|7291.2|7285.2|7295.8|7289.8|7290.9|7284.9|24
1667379300000|2022-11-02 08:55:00|7291.4|7285.4|7280.9|7274.9|7291.4|7285.4|7277.6|7271.6|21
1667379600000|2022-11-02 09:00:00|7280.1|7274.1|7292.4|7286.4|7293|7287|7279.9|7273.9|32
1667379900000|2022-11-02 09:05:00|7292|7286|7291.9|7285.9|7296.4|7290.4|7288.9|7282.9|22
1667380200000|2022-11-02 09:10:00|7292.2|7286.2|7287.9|7281.9|7296.4|7290.4|7287.2|7281.2|55
1667380500000|2022-11-02 09:15:00|7287.7|7281.7|7282.6|7276.6|7287.8|7281.8|7280.5|7274.5|23
1667380800000|2022-11-02 09:20:00|7282.5|7276.5|7285|7279|7285.6|7279.6|7280|7274|10
1667381100000|2022-11-02 09:25:00|7284.6|7278.6|7289|7283|7289.8|7283.8|7283.3|7277.3|4
1667381400000|2022-11-02 09:30:00|7288.6|7282.6|7287.1|7281.1|7291.8|7285.8|7285.2|7279.2|22
1667381700000|2022-11-02 09:35:00|7286.7|7280.7|7274.8|7268.8|7289.2|7283.2|7274.8|7268.8|27
1667382000000|2022-11-02 09:40:00|7274.1|7268.1|7273.3|7267.3|7276.3|7270.3|7272.2|7266.2|27
1667382300000|2022-11-02 09:45:00|7273.2|7267.2|7278.9|7272.9|7278.9|7272.9|7272.2|7266.2|32
1667382600000|2022-11-02 09:50:00|7279.1|7273.1|7283.1|7277.1|7283.7|7277.7|7278.8|7272.8|32
1667382900000|2022-11-02 09:55:00|7281.7|7275.7|7281.8|7275.8|7286.9|7280.9|7280.3|7274.3|21
1667383200000|2022-11-02 10:00:00|7281.4|7275.4|7269.6|7263.6|7282.2|7276.2|7269.5|7263.5|53
1667383500000|2022-11-02 10:05:00|7268|7262|7206.2|7200.2|7268|7262|7188.9|7182.9|603
1667383800000|2022-11-02 10:10:00|7206|7200|7182.4|7176.4|7226.5|7220.5|7159.4|7153.4|288
1667384100000|2022-11-02 10:15:00|7182.5|7176.5|7160.1|7154.1|7184.4|7178.4|7159.7|7153.7|216
1667384400000|2022-11-02 10:20:00|7159.9|7153.9|7127|7121|7160.9|7154.9|7123.2|7117.2|228
1667384700000|2022-11-02 10:25:00|7127.1|7121.1|7115.5|7109.5|7127.7|7121.7|7108.5|7102.5|153
1667385000000|2022-11-02 10:30:00|7115.1|7109.1|7116.9|7110.9|7117.1|7111.1|7098.5|7092.5|214
1667385300000|2022-11-02 10:35:00|7115.4|7109.4|7119.3|7113.3|7122.1|7116.1|7112.9|7106.9|61
1667385600000|2022-11-02 10:40:00|7119.2|7113.2|7129.9|7123.9|7134.4|7128.4|7116.2|7110.2|123
1667385900000|2022-11-02 10:45:00|7129.6|7123.6|7132.7|7126.7|7136.8|7130.8|7128|7122|50
1667386200000|2022-11-02 10:50:00|7132.3|7126.3|7133|7127|7136.7|7130.7|7127.6|7121.6|26
1667386500000|2022-11-02 10:55:00|7132.9|7126.9|7130.5|7124.5|7132.9|7126.9|7121.6|7115.6|59
1667386800000|2022-11-02 11:00:00|7131|7125|7127.6|7121.6|7133|7127|7124.1|7118.1|42
1667387100000|2022-11-02 11:05:00|7127.7|7121.7|7132.8|7126.8|7135.3|7129.3|7127.7|7121.7|40
1667387400000|2022-11-02 11:10:00|7133|7127|7146.3|7140.3|7146.6|7140.6|7132.6|7126.6|97
1667387700000|2022-11-02 11:15:00|7144.4|7138.4|7144.4|7138.4|7156|7150|7142.6|7136.6|70
1667388000000|2022-11-02 11:20:00|7143.7|7137.7|7148|7142|7148.9|7142.9|7143.2|7137.2|32
1667388300000|2022-11-02 11:25:00|7147.7|7141.7|7148.8|7142.8|7149.7|7143.7|7143.9|7137.9|11
1667388600000|2022-11-02 11:30:00|7148.3|7142.3|7167.6|7161.6|7167.6|7161.6|7147.1|7141.1|92
1667388900000|2022-11-02 11:35:00|7168.8|7162.8|7168.8|7162.8|7172.6|7166.6|7163.3|7157.3|112
1667389200000|2022-11-02 11:40:00|7168.1|7162.1|7164.5|7158.5|7169.3|7163.3|7160.2|7154.2|48
1667389500000|2022-11-02 11:45:00|7163.1|7157.1|7170.6|7164.6|7170.9|7164.9|7161.5|7155.5|20
1667389800000|2022-11-02 11:50:00|7170.5|7164.5|7232.8|7226.8|7235.2|7229.2|7170|7164|335
1667390100000|2022-11-02 11:55:00|7232.5|7226.5|7224.2|7218.2|7232.5|7226.5|7202.1|7196.1|151
1667390400000|2022-11-02 12:00:00|7224.3|7218.3|7222|7216|7241.1|7235.1|7218.5|7212.5|155
1667390700000|2022-11-02 12:05:00|7221.9|7215.9|7213.4|7207.4|7229.9|7223.9|7211.9|7205.9|63
1667391000000|2022-11-02 12:10:00|7213.7|7207.7|7205.5|7199.5|7215.6|7209.6|7203.1|7197.1|187
1667391300000|2022-11-02 12:15:00|7204|7198|7206.3|7200.3|7207.7|7201.7|7197.4|7189.2|57
1667391600000|2022-11-02 12:20:00|7206.2|7200.2|7213.1|7207.1|7216.1|7210.1|7200.7|7194.7|37
1667391900000|2022-11-02 12:25:00|7213|7207|7208.3|7202.3|7213|7207|7204.7|7198.7|65
1667392200000|2022-11-02 12:30:00|7208.8|7202.8|7212.2|7206.2|7214.5|7208.5|7207.3|7201.3|46
1667392500000|2022-11-02 12:35:00|7212.6|7206.6|7221.1|7215.1|7225.6|7219.6|7212.6|7206.6|70
1667392800000|2022-11-02 12:40:00|7220.8|7214.8|7216.9|7210.9|7223.2|7217.2|7206.1|7200.1|137
1667395800000|2022-11-02 13:30:00|7196.9|7190.9|7216.6|7210.6|7224.2|7218.2|7194.3|7188.3|1259
1667396100000|2022-11-02 13:35:00|7217|7211|7230.1|7224.1|7233.5|7227.5|7196.9|7190.9|655
1667396400000|2022-11-02 13:40:00|7230.2|7224.2|7249.7|7243.7|7253.7|7247.7|7225.2|7219.2|696
1667396700000|2022-11-02 13:45:00|7249.1|7243.1|7256.8|7250.8|7274.4|7268.4|7245.3|7239.3|632
1667397000000|2022-11-02 13:50:00|7255.9|7249.9|7266.3|7260.3|7277.6|7271.6|7252.9|7246.9|568
1667397300000|2022-11-02 13:55:00|7265.7|7259.7|7288.4|7282.4|7288.9|7282.9|7265.3|7259.3|609
1667397600000|2022-11-02 14:00:00|7289.2|7283.2|7283|7277|7300.5|7294.5|7280.9|7274.9|895
1667397900000|2022-11-02 14:05:00|7282.4|7276.4|7264.7|7258.7|7292.3|7286.3|7263.1|7257.1|605
1667398200000|2022-11-02 14:10:00|7264.9|7258.9|7247|7241|7272.7|7266.7|7243.3|7237.3|521
1667398500000|2022-11-02 14:15:00|7246.3|7240.3|7266.8|7260.8|7267.3|7261.3|7242.7|7236.7|374
1667398800000|2022-11-02 14:20:00|7267|7261|7268.5|7262.5|7275.9|7269.9|7265.2|7259.2|381
1667399100000|2022-11-02 14:25:00|7269|7263|7267.1|7261.1|7274.8|7268.8|7266|7260|251
1667399400000|2022-11-02 14:30:00|7267.6|7261.6|7270.4|7264.4|7273.3|7267.3|7261|7255|341
1667399700000|2022-11-02 14:35:00|7270.7|7264.7|7260.7|7254.7|7272.1|7266.1|7255.2|7249.2|214
1667400000000|2022-11-02 14:40:00|7260.8|7254.8|7265.2|7259.2|7269.5|7263.5|7257.1|7251.1|306
1667400300000|2022-11-02 14:45:00|7265.1|7259.1|7257.6|7251.6|7270.6|7264.6|7255.5|7249.5|299
1667400600000|2022-11-02 14:50:00|7257.7|7251.7|7261.3|7255.3|7263.6|7257.6|7254.4|7248.4|297
1667400900000|2022-11-02 14:55:00|7261.2|7255.2|7272.2|7266.2|7273.5|7267.5|7259.8|7253.8|238
1667401200000|2022-11-02 15:00:00|7273.2|7267.2|7291.4|7285.4|7291.5|7285.5|7271.5|7265.5|390
1667401500000|2022-11-02 15:05:00|7291|7285|7309.4|7303.4|7315|7309|7290.9|7284.9|510
1667401800000|2022-11-02 15:10:00|7309.7|7303.7|7310.4|7304.4|7315.4|7309.4|7303.2|7297.2|495
1667402100000|2022-11-02 15:15:00|7310.2|7304.2|7338.7|7332.7|7346.7|7340.7|7310.2|7304.2|665
1667402400000|2022-11-02 15:20:00|7339.4|7333.4|7351.5|7345.5|7354.5|7348.5|7332.1|7326.1|355
1667402700000|2022-11-02 15:25:00|7351.1|7345.1|7361.6|7355.6|7364.3|7358.3|7350.8|7344.8|438
1667403000000|2022-11-02 15:30:00|7362|7356|7357.4|7351.4|7367.9|7361.9|7338.3|7332.3|389
1667403300000|2022-11-02 15:35:00|7357|7351|7352.9|7346.9|7365.1|7359.1|7342.2|7336.2|357
1667403600000|2022-11-02 15:40:00|7352.4|7346.4|7355|7349|7361.6|7355.6|7347.3|7341.3|267
1667403900000|2022-11-02 15:45:00|7355.1|7349.1|7364.8|7358.8|7370.3|7364.3|7352.2|7346.2|303
1667404200000|2022-11-02 15:50:00|7365.3|7359.3|7369.9|7363.9|7372|7366|7356.5|7350.5|310
1667404500000|2022-11-02 15:55:00|7370|7364|7377.3|7371.3|7380.4|7374.4|7361.7|7355.7|281
1667404800000|2022-11-02 16:00:00|7377.7|7371.7|7390.8|7384.8|7399.5|7393.5|7377.7|7371.7|625
1667405100000|2022-11-02 16:05:00|7391.1|7385.1|7386|7380|7394.8|7388.8|7376.8|7370.8|398
1667405400000|2022-11-02 16:10:00|7385.5|7379.5|7377.3|7371.3|7399.5|7393.5|7377.3|7371.3|380
1667405700000|2022-11-02 16:15:00|7377.5|7371.5|7384.8|7378.8|7392.2|7386.2|7377.5|7371.5|255
1667406000000|2022-11-02 16:20:00|7385.1|7379.1|7374.1|7368.1|7392.6|7386.6|7373.6|7367.6|513
1667406300000|2022-11-02 16:25:00|7374.2|7368.2|7383.9|7377.9|7389.7|7383.7|7374.2|7368.2|260
1667406600000|2022-11-02 16:30:00|7383.7|7377.7|7388.8|7382.8|7393.7|7387.7|7379.9|7373.9|266
1667406900000|2022-11-02 16:35:00|7388.9|7382.9|7386.2|7380.2|7390.1|7384.1|7381.7|7375.7|157
1667407200000|2022-11-02 16:40:00|7386.3|7380.3|7395.7|7389.7|7405.8|7399.8|7386.3|7380.3|282
1667407500000|2022-11-02 16:45:00|7396.3|7390.3|7399|7393|7402.8|7396.8|7392.4|7386.4|319
1667407800000|2022-11-02 16:50:00|7399.4|7393.4|7410.3|7404.3|7414.3|7408.3|7397.3|7391.3|419
1667408100000|2022-11-02 16:55:00|7410.6|7404.6|7403.4|7397.4|7418.3|7412.3|7403.4|7397.4|214
1667408400000|2022-11-02 17:00:00|7404|7398|7401|7395|7416.9|7410.9|7395.9|7389.9|472
1667408700000|2022-11-02 17:05:00|7400.6|7394.6|7405.2|7399.2|7408.9|7402.9|7399.9|7393.9|177
1667409000000|2022-11-02 17:10:00|7405.9|7399.9|7415.1|7409.1|7420.9|7414.9|7403.8|7397.8|460
1667409300000|2022-11-02 17:15:00|7414.8|7408.8|7414.4|7408.4|7419.3|7413.3|7412.4|7406.4|220
1667409600000|2022-11-02 17:20:00|7411.8|7405.8|7391.7|7385.7|7414.4|7408.4|7391.1|7385.1|402
1667409900000|2022-11-02 17:25:00|7391.3|7385.3|7391.4|7385.4|7395.3|7389.3|7386.6|7380.6|273
1667410200000|2022-11-02 17:30:00|7393.6|7387.6|7380.8|7374.8|7404.1|7398.1|7380.2|7374.2|325
1667410500000|2022-11-02 17:35:00|7381.3|7375.3|7389.4|7383.4|7393.1|7387.1|7379.7|7373.7|235
1667410800000|2022-11-02 17:40:00|7389.9|7383.9|7377.5|7371.5|7396.1|7390.1|7377.5|7371.5|317
1667411100000|2022-11-02 17:45:00|7377.4|7371.4|7381.9|7375.9|7385.4|7379.4|7375.4|7369.4|398
1667411400000|2022-11-02 17:50:00|7382|7376|7369.1|7363.1|7382.4|7376.4|7368.5|7362.5|398
1667411700000|2022-11-02 17:55:00|7369|7363|7358.7|7352.7|7369.1|7363.1|7358.3|7352.3|398
1667412000000|2022-11-02 18:00:00|7358.8|7352.8|7386.2|7380.2|7387.2|7381.2|7358.8|7352.8|459
1667412300000|2022-11-02 18:05:00|7385.7|7379.7|7396.2|7390.2|7396.8|7390.8|7385.7|7379.7|415
1667412600000|2022-11-02 18:10:00|7395.8|7389.8|7390.9|7384.9|7399.4|7393.4|7389.1|7383.1|1040
1667412900000|2022-11-02 18:15:00|7390.6|7384.6|7397.1|7391.1|7397.7|7391.7|7386.6|7380.6|359
1667433600000|2022-11-03 00:00:00|7383.2|7377.2|7353.1|7347.1|7387.1|7381.1|7352.6|7346.6|397
1667433900000|2022-11-03 00:05:00|7353.6|7347.6|7344.5|7338.5|7353.6|7347.6|7342.2|7336.2|102
1667434200000|2022-11-03 00:10:00|7344.6|7338.6|7351.1|7345.1|7354.3|7348.3|7342.8|7336.8|23
1667434500000|2022-11-03 00:15:00|7350.5|7344.5|7351.4|7345.4|7353.1|7347.1|7350.1|7344.1|20
1667434800000|2022-11-03 00:20:00|7350.4|7344.4|7348.4|7342.4|7350.4|7344.4|7346.9|7340.9|21
1667435100000|2022-11-03 00:25:00|7347.3|7341.3|7335.1|7329.1|7347.4|7341.4|7333|7327|67
1667435400000|2022-11-03 00:30:00|7334.9|7328.9|7350.3|7344.3|7350.3|7344.3|7332.3|7326.3|101
1667435700000|2022-11-03 00:35:00|7348.8|7342.8|7354.3|7348.3|7354.7|7348.7|7348.6|7342.6|22
1667436000000|2022-11-03 00:40:00|7354.4|7348.4|7355.1|7349.1|7355.6|7349.6|7352.6|7346.6|14
1667436300000|2022-11-03 00:45:00|7354.6|7348.6|7359.2|7353.2|7366.6|7360.6|7354.6|7348.6|45
1667436600000|2022-11-03 00:50:00|7359.8|7353.8|7365|7359|7366.5|7360.5|7359|7353|16
1667436900000|2022-11-03 00:55:00|7365.2|7359.2|7364.7|7358.7|7370.7|7364.7|7364|7358|13
1667437200000|2022-11-03 01:00:00|7363.9|7357.9|7373.7|7367.7|7377.2|7371.2|7353.3|7347.3|44
1667437500000|2022-11-03 01:05:00|7373.8|7367.8|7401.9|7395.9|7402.8|7396.8|7372.2|7366.2|110
1667437800000|2022-11-03 01:10:00|7401.5|7395.5|7408.1|7402.1|7410.5|7404.5|7400|7394|119
1667438100000|2022-11-03 01:15:00|7407.6|7401.6|7403.7|7397.7|7413|7407|7402.8|7396.8|61
1667438400000|2022-11-03 01:20:00|7401.9|7395.9|7407.5|7401.5|7407.9|7401.9|7394|7388|56
1667438700000|2022-11-03 01:25:00|7407.6|7401.6|7379.3|7373.3|7411.4|7405.4|7376.3|7370.3|61
1667439000000|2022-11-03 01:30:00|7379|7373|7385.1|7379.1|7390.8|7384.8|7374.3|7368.3|22
1667439300000|2022-11-03 01:35:00|7385|7379|7393.3|7387.3|7397.1|7391.1|7384.1|7378.1|14
1667439600000|2022-11-03 01:40:00|7392.8|7386.8|7389.1|7383.1|7395.8|7389.8|7388|7382|11
1667439900000|2022-11-03 01:45:00|7389|7383|7382.2|7376.2|7395.5|7389.5|7382.2|7376.2|11
1667440200000|2022-11-03 01:50:00|7382.7|7376.7|7373|7367|7384.9|7378.9|7370.8|7364.8|40
1667440500000|2022-11-03 01:55:00|7373.2|7367.2|7374.4|7368.4|7377.8|7371.8|7368.8|7362.8|21
1667440800000|2022-11-03 02:00:00|7374.3|7368.3|7377.3|7371.3|7380.8|7374.8|7367.8|7361.8|18
1667441100000|2022-11-03 02:05:00|7376.8|7370.8|7377.8|7371.8|7380.3|7374.3|7374.3|7368.3|6
1667441400000|2022-11-03 02:10:00|7377.6|7371.6|7376.8|7370.8|7378.3|7372.3|7370.1|7364.1|11
1667441700000|2022-11-03 02:15:00|7375.4|7369.4|7377.8|7371.8|7378.3|7372.3|7375.3|7369.3|6
1667442000000|2022-11-03 02:20:00|7379.8|7373.8|7376|7370|7380.5|7374.5|7376|7370|14
1667442300000|2022-11-03 02:25:00|7375.9|7369.9|7370.2|7364.2|7376|7370|7370.2|7364.2|21
1667442600000|2022-11-03 02:30:00|7368.6|7362.6|7379|7373|7381.5|7375.5|7366.2|7360.2|43
1667442900000|2022-11-03 02:35:00|7378.5|7372.5|7385.2|7379.2|7386.7|7380.7|7374.1|7368.1|22
1667443200000|2022-11-03 02:40:00|7385.1|7379.1|7378.8|7372.8|7388.2|7382.2|7376.2|7370.2|46
1667443500000|2022-11-03 02:45:00|7379|7373|7372.5|7366.5|7381.6|7375.6|7372|7366|39
1667443800000|2022-11-03 02:50:00|7376.1|7370.1|7378|7372|7383.1|7377.1|7376.1|7370.1|21
1667444100000|2022-11-03 02:55:00|7378.1|7372.1|7368.5|7362.5|7378.1|7372.1|7367.8|7361.8|5
1667444400000|2022-11-03 03:00:00|7368.6|7362.6|7372.3|7366.3|7372.7|7366.7|7364.6|7358.6|28
1667444700000|2022-11-03 03:05:00|7372.7|7366.7|7369|7363|7373.2|7367.2|7367.6|7361.6|8
1667445000000|2022-11-03 03:10:00|7369.3|7363.3|7363.4|7357.4|7369.7|7363.7|7362.5|7356.5|18
1667445300000|2022-11-03 03:15:00|7363.8|7357.8|7374.7|7368.7|7374.7|7368.7|7363.8|7357.8|8
1667445600000|2022-11-03 03:20:00|7374.8|7368.8|7377.8|7371.8|7378.6|7372.6|7371.8|7365.8|11
1667445900000|2022-11-03 03:25:00|7378.1|7372.1|7385.9|7379.9|7390.5|7384.5|7378.1|7372.1|20
1667446200000|2022-11-03 03:30:00|7385.8|7379.8|7381.9|7375.9|7385.8|7379.8|7381.4|7375.4|3
1667446500000|2022-11-03 03:35:00|7381|7375|7383|7377|7387.3|7381.3|7379.1|7373.1|17
1667446800000|2022-11-03 03:40:00|7383.4|7377.4|7380.4|7374.4|7383.9|7377.9|7379.2|7373.2|2
1667447100000|2022-11-03 03:45:00|7382.2|7376.2|7381.9|7375.9|7382.2|7376.2|7379.5|7373.5|3
1667447400000|2022-11-03 03:50:00|7381.7|7375.7|7379.5|7373.5|7381.9|7375.9|7378.9|7372.9|9
1667447700000|2022-11-03 03:55:00|7379.6|7373.6|7385.3|7379.3|7385.5|7379.5|7379.5|7373.5|2
1667448000000|2022-11-03 04:00:00|7385.5|7379.5|7383|7377|7385.5|7379.5|7383|7377|2
1667448300000|2022-11-03 04:05:00|7383.4|7377.4|7373.5|7367.5|7383.6|7377.6|7373.4|7367.4|5
1667448600000|2022-11-03 04:10:00|7374.9|7368.9|7374|7368|7375.5|7369.5|7373.5|7367.5|22
1667448900000|2022-11-03 04:15:00|7374.1|7368.1|7367.6|7361.6|7374.6|7368.6|7367.5|7361.5|6
1667449200000|2022-11-03 04:20:00|7367.5|7361.5|7373.6|7367.6|7374|7368|7367.5|7361.5|21
1667449500000|2022-11-03 04:25:00|7374|7368|7366.4|7360.4|7374|7368|7366.4|7360.4|8
1667449800000|2022-11-03 04:30:00|7366.1|7360.1|7372.9|7366.9|7374.3|7368.3|7363|7357|33
1667450100000|2022-11-03 04:35:00|7373.4|7367.4|7377.4|7371.4|7377.4|7371.4|7373.4|7367.4|3
1667450400000|2022-11-03 04:40:00|7376.5|7370.5|7376.5|7370.5|7376.7|7370.7|7374.8|7368.8|1
1667450700000|2022-11-03 04:45:00|7376.7|7370.7|7378.7|7372.7|7378.7|7372.7|7376.7|7370.7|1
1667451000000|2022-11-03 04:50:00|7378.8|7372.8|7376|7370|7379.8|7373.8|7375.4|7369.4|2
1667451300000|2022-11-03 04:55:00|7375.9|7369.9|7376.5|7370.5|7377.8|7371.8|7374.5|7368.5|1
1667451600000|2022-11-03 05:00:00|7376.1|7370.1|7371.4|7365.4|7376.1|7370.1|7370.9|7364.9|0
1667451900000|2022-11-03 05:05:00|7370.5|7364.5|7374.6|7368.6|7378.1|7372.1|7368.5|7362.5|4
1667452200000|2022-11-03 05:10:00|7375.6|7369.6|7376.1|7370.1|7376.1|7370.1|7374|7368|1
1667452500000|2022-11-03 05:15:00|7375.5|7369.5|7375.6|7369.6|7376.5|7370.5|7369.7|7363.7|2
1667452800000|2022-11-03 05:20:00|7375.7|7369.7|7373.2|7367.2|7375.7|7369.7|7371.5|7365.5|5
1667453100000|2022-11-03 05:25:00|7373.6|7367.6|7376.7|7370.7|7379.3|7373.3|7373.6|7367.6|7
1667453400000|2022-11-03 05:30:00|7376.6|7370.6|7379.7|7373.7|7385.6|7379.6|7376.1|7370.1|12
1667453700000|2022-11-03 05:35:00|7379.8|7373.8|7384.3|7378.3|7384.8|7378.8|7379.8|7373.8|8
1667454000000|2022-11-03 05:40:00|7384.1|7378.1|7386.3|7380.3|7392.1|7386.1|7383.3|7377.3|21
1667454300000|2022-11-03 05:45:00|7385.3|7379.3|7385.3|7379.3|7386.7|7380.7|7382.4|7376.4|6
1667454600000|2022-11-03 05:50:00|7385.7|7379.7|7391.8|7385.8|7396.8|7390.8|7385.7|7379.7|19
1667454900000|2022-11-03 05:55:00|7391.9|7385.9|7394.4|7388.4|7395.3|7389.3|7387.8|7381.8|6
1667455200000|2022-11-03 06:00:00|7394.8|7388.8|7386.8|7380.8|7394.8|7388.8|7384.8|7378.8|29
1667455500000|2022-11-03 06:05:00|7386.4|7380.4|7379.3|7373.3|7387.9|7381.9|7379.1|7373.1|31
1667455800000|2022-11-03 06:10:00|7379.1|7373.1|7368.5|7362.5|7379.1|7373.1|7366.4|7360.4|21
1667456100000|2022-11-03 06:15:00|7368.9|7362.9|7377.3|7371.3|7379|7373|7368.4|7362.4|11
1667456400000|2022-11-03 06:20:00|7377.1|7371.1|7369.6|7363.6|7377.6|7371.6|7369.6|7363.6|7
1667456700000|2022-11-03 06:25:00|7369.7|7363.7|7377.1|7371.1|7378.2|7372.2|7369.2|7363.2|7
1667457000000|2022-11-03 06:30:00|7376.6|7370.6|7373.6|7367.6|7379.4|7373.4|7370.7|7364.7|13
1667457300000|2022-11-03 06:35:00|7373.5|7367.5|7373.6|7367.6|7376.2|7370.2|7370.6|7364.6|5
1667457600000|2022-11-03 06:40:00|7373.7|7367.7|7373.3|7367.3|7377.3|7371.3|7370.6|7364.6|5
1667457900000|2022-11-03 06:45:00|7372.9|7366.9|7367.4|7361.4|7374.4|7368.4|7367.4|7361.4|24
1667458200000|2022-11-03 06:50:00|7367.9|7361.9|7372.7|7366.7|7372.7|7366.7|7366.3|7360.3|12
1667458500000|2022-11-03 06:55:00|7372.3|7366.3|7367.5|7361.5|7373.1|7367.1|7366.8|7360.8|4
1667458800000|2022-11-03 07:00:00|7367.2|7361.2|7363.8|7357.8|7370.9|7364.9|7362.5|7356.5|26
1667459100000|2022-11-03 07:05:00|7363.4|7357.4|7363.8|7357.8|7367.4|7361.4|7361.9|7355.9|13
1667459400000|2022-11-03 07:10:00|7363.4|7357.4|7366.8|7360.8|7371.6|7365.6|7363.1|7357.1|31
1667459700000|2022-11-03 07:15:00|7366.3|7360.3|7362.6|7356.6|7366.3|7360.3|7358.2|7352.2|19
1667460000000|2022-11-03 07:20:00|7362.5|7356.5|7359.1|7353.1|7363.9|7357.9|7355|7349|23
1667460300000|2022-11-03 07:25:00|7358.7|7352.7|7357.6|7351.6|7358.7|7352.7|7349.6|7343.6|65
1667460600000|2022-11-03 07:30:00|7356.7|7350.7|7347.3|7341.3|7357.6|7351.6|7347.3|7341.3|43
1667460900000|2022-11-03 07:35:00|7347.4|7341.4|7351.1|7345.1|7353.4|7347.4|7346.9|7340.9|11
1667461200000|2022-11-03 07:40:00|7351.4|7345.4|7358.9|7352.9|7359.4|7353.4|7350.9|7344.9|51
1667461500000|2022-11-03 07:45:00|7359.3|7353.3|7355.1|7349.1|7361.1|7355.1|7353.8|7347.8|34
1667461800000|2022-11-03 07:50:00|7355.2|7349.2|7363.3|7357.3|7364.4|7358.4|7354|7348|16
1667462100000|2022-11-03 07:55:00|7362.8|7356.8|7363|7357|7364.9|7358.9|7362.3|7356.3|4
1667462400000|2022-11-03 08:00:00|7363.4|7357.4|7353.7|7347.7|7363.5|7357.5|7347.2|7341.2|48
1667462700000|2022-11-03 08:05:00|7353.4|7347.4|7359.6|7353.6|7360.4|7354.4|7349.3|7343.3|14
1667463000000|2022-11-03 08:10:00|7359.1|7353.1|7352.1|7346.1|7359.3|7353.3|7352|7346|19
1667463300000|2022-11-03 08:15:00|7352.3|7346.3|7343.6|7337.6|7352.3|7346.3|7343.6|7337.6|28
1667463600000|2022-11-03 08:20:00|7342.9|7336.9|7334.1|7328.1|7343.3|7337.3|7333.6|7327.6|68
1667463900000|2022-11-03 08:25:00|7333.6|7327.6|7318.2|7312.2|7335.1|7329.1|7313.6|7307.6|113
1667464200000|2022-11-03 08:30:00|7318.1|7312.1|7323.6|7317.6|7325|7319|7314.1|7308.1|18
1667464500000|2022-11-03 08:35:00|7323.3|7317.3|7317.7|7311.7|7324.6|7318.6|7314.4|7308.4|23
1667464800000|2022-11-03 08:40:00|7319.1|7313.1|7326.2|7320.2|7327.2|7321.2|7315.2|7309.2|20
1667465100000|2022-11-03 08:45:00|7326.6|7320.6|7324.2|7318.2|7330.2|7324.2|7322.5|7316.5|49
1667465400000|2022-11-03 08:50:00|7323.5|7317.5|7332.5|7326.5|7334.9|7328.9|7323.5|7317.5|39
1667465700000|2022-11-03 08:55:00|7332.3|7326.3|7337.4|7331.4|7341.3|7335.3|7332.2|7326.2|15
1667466000000|2022-11-03 09:00:00|7337.6|7331.6|7339.3|7333.3|7340.4|7334.4|7333.3|7327.3|23
1667466300000|2022-11-03 09:05:00|7338.8|7332.8|7338.9|7332.9|7340.2|7334.2|7336.4|7330.4|12
1667466600000|2022-11-03 09:10:00|7338.8|7332.8|7329.1|7323.1|7338.8|7332.8|7328.7|7322.7|13
1667466900000|2022-11-03 09:15:00|7328.3|7322.3|7324.2|7318.2|7329.4|7323.4|7322.8|7316.8|36
1667467200000|2022-11-03 09:20:00|7324|7318|7328.9|7322.9|7329.4|7323.4|7322.7|7316.7|23
1667467500000|2022-11-03 09:25:00|7329|7323|7338.5|7332.5|7338.7|7332.7|7326.4|7320.4|45
1667467800000|2022-11-03 09:30:00|7339.2|7333.2|7344.6|7338.6|7346|7340|7338.8|7332.8|18
1667468100000|2022-11-03 09:35:00|7344.5|7338.5|7343.5|7337.5|7348.5|7342.5|7342.9|7336.9|48
1667468400000|2022-11-03 09:40:00|7343.4|7337.4|7337.9|7331.9|7346.4|7340.4|7337.9|7331.9|44
1667468700000|2022-11-03 09:45:00|7337.6|7331.6|7320.9|7314.9|7337.6|7331.6|7317.6|7311.6|30
1667469000000|2022-11-03 09:50:00|7320.5|7314.5|7328.9|7322.9|7333.4|7327.4|7320.4|7314.4|31
1667469300000|2022-11-03 09:55:00|7328.7|7322.7|7325.3|7319.3|7329.5|7323.5|7322|7316|34
1667469600000|2022-11-03 10:00:00|7325.8|7319.8|7332.1|7326.1|7335.6|7329.6|7324.5|7318.5|51
1667469900000|2022-11-03 10:05:00|7331.7|7325.7|7330.3|7324.3|7335.1|7329.1|7328.6|7322.6|24
1667470200000|2022-11-03 10:10:00|7330.7|7324.7|7329.1|7323.1|7335.2|7329.2|7329.1|7323.1|19
1667470500000|2022-11-03 10:15:00|7328.7|7322.7|7325.7|7319.7|7328.7|7322.7|7322.1|7316.1|34
1667470800000|2022-11-03 10:20:00|7326.2|7320.2|7331.2|7325.2|7334.3|7328.3|7325.5|7319.5|40
1667471100000|2022-11-03 10:25:00|7331|7325|7341.7|7335.7|7343.4|7337.4|7328.3|7322.3|33
1667471400000|2022-11-03 10:30:00|7344.2|7338.2|7353.3|7347.3|7353.4|7347.4|7342|7336|108
1667471700000|2022-11-03 10:35:00|7353.8|7347.8|7355.9|7349.9|7360.4|7354.4|7353.8|7347.8|50
1667472000000|2022-11-03 10:40:00|7356.6|7350.6|7352.7|7346.7|7357.3|7351.3|7350.7|7344.7|54
1667472300000|2022-11-03 10:45:00|7352.6|7346.6|7353.6|7347.6|7355.4|7349.4|7351.2|7345.2|19
1667472600000|2022-11-03 10:50:00|7353.2|7347.2|7349.4|7343.4|7354.2|7348.2|7345.5|7339.5|32
1667472900000|2022-11-03 10:55:00|7349.7|7343.7|7352.8|7346.8|7354.9|7348.9|7347.7|7341.7|18
1667473200000|2022-11-03 11:00:00|7352.5|7346.5|7353.8|7347.8|7354.8|7348.8|7346.2|7340.2|18
1667473500000|2022-11-03 11:05:00|7353.5|7347.5|7348.5|7342.5|7353.5|7347.5|7346.2|7340.2|13
1667473800000|2022-11-03 11:10:00|7348.6|7342.6|7343.3|7337.3|7349.7|7343.7|7343.3|7337.3|14
1667474100000|2022-11-03 11:15:00|7342.6|7336.6|7333.2|7327.2|7342.6|7336.6|7332.7|7326.7|42
1667474400000|2022-11-03 11:20:00|7333.1|7327.1|7337.7|7331.7|7344.2|7338.2|7329.3|7323.3|93
1667474700000|2022-11-03 11:25:00|7337.8|7331.8|7331.8|7325.8|7339.7|7333.7|7331.4|7325.4|28
1667475000000|2022-11-03 11:30:00|7331.7|7325.7|7322.4|7316.4|7331.7|7325.7|7319|7313|67
1667475300000|2022-11-03 11:35:00|7322.5|7316.5|7319.3|7313.3|7323.7|7317.7|7317.6|7311.6|49
1667475600000|2022-11-03 11:40:00|7320|7314|7317.5|7311.5|7321.9|7315.9|7317.4|7311.4|58
1667475900000|2022-11-03 11:45:00|7317.4|7311.4|7317.3|7311.3|7319.4|7313.4|7311.6|7305.6|135
1667476200000|2022-11-03 11:50:00|7317|7311|7319|7313|7321|7315|7312|7306|116
1667476500000|2022-11-03 11:55:00|7319.3|7313.3|7323.3|7317.3|7328.8|7322.8|7318.1|7312.1|85
1667476800000|2022-11-03 12:00:00|7323.7|7317.7|7308.8|7302.8|7325.3|7319.3|7302.4|7296.4|150
1667477100000|2022-11-03 12:05:00|7308.9|7302.9|7310.4|7304.4|7314.3|7308.3|7303.4|7297.4|67
1667477400000|2022-11-03 12:10:00|7310.3|7304.3|7308.9|7302.9|7313.8|7307.8|7305.9|7299.9|72
1667477700000|2022-11-03 12:15:00|7308.6|7302.6|7308.8|7302.8|7312.1|7306.1|7307.1|7301.1|28
1667478000000|2022-11-03 12:20:00|7308.3|7302.3|7306|7300|7308.3|7302.3|7298.4|7292.4|78
1667478300000|2022-11-03 12:25:00|7305.9|7299.9|7309.4|7303.4|7312.4|7306.4|7300|7294|84
1667478600000|2022-11-03 12:30:00|7308.7|7302.7|7303.7|7297.7|7315.3|7309.3|7300.9|7294.9|165
1667478900000|2022-11-03 12:35:00|7304.7|7298.7|7297.7|7291.7|7304.7|7298.7|7288.6|7282.6|168
1667479200000|2022-11-03 12:40:00|7297.9|7291.9|7298.1|7292.1|7304.3|7298.3|7295.6|7289.6|178
1667482200000|2022-11-03 13:30:00|7275.4|7269.4|7293.4|7287.4|7296.3|7290.3|7261.1|7255.1|1836
1667482500000|2022-11-03 13:35:00|7293.3|7287.3|7282.4|7276.4|7296.9|7290.9|7275.4|7269.4|888
1667482800000|2022-11-03 13:40:00|7283.2|7277.2|7261.2|7255.2|7289.2|7283.2|7258.5|7252.5|820
1667483100000|2022-11-03 13:45:00|7260.1|7254.1|7244.4|7238.4|7260.2|7254.2|7234.8|7228.8|857
1667483400000|2022-11-03 13:50:00|7243.6|7237.6|7233.4|7227.4|7243.6|7237.6|7225.1|7219.1|892
1667483700000|2022-11-03 13:55:00|7233.3|7227.3|7232.3|7226.3|7240.4|7234.4|7230.3|7224.3|480
1667484000000|2022-11-03 14:00:00|7233.4|7227.4|7225.2|7219.2|7234.8|7228.8|7214.9|7208.9|607
1667484300000|2022-11-03 14:05:00|7225.4|7219.4|7209.6|7203.6|7226.2|7220.2|7205.7|7199.7|686
1667484600000|2022-11-03 14:10:00|7208.5|7202.5|7237.9|7231.9|7237.9|7231.9|7203.6|7197.6|803
1667484900000|2022-11-03 14:15:00|7238.1|7232.1|7243.9|7237.9|7250.7|7244.7|7235.6|7229.6|651
1667485200000|2022-11-03 14:20:00|7243.5|7237.5|7261.9|7255.9|7268.3|7262.3|7242.3|7236.3|657
1667485500000|2022-11-03 14:25:00|7261.8|7255.8|7295.3|7289.3|7304.7|7298.7|7261.8|7255.8|797
1667485800000|2022-11-03 14:30:00|7296.3|7290.3|7278.6|7272.6|7299.6|7293.6|7277|7271|411
1667486100000|2022-11-03 14:35:00|7278.3|7272.3|7293|7287|7295|7289|7277.4|7271.4|495
1667486400000|2022-11-03 14:40:00|7293.2|7287.2|7332|7326|7341.2|7335.2|7291.5|7285.5|793
1667486700000|2022-11-03 14:45:00|7332.2|7326.2|7344.8|7338.8|7350.7|7344.7|7332.2|7326.2|534
1667487000000|2022-11-03 14:50:00|7345.3|7339.3|7355.5|7349.5|7360.7|7354.7|7344.9|7338.9|515
1667487300000|2022-11-03 14:55:00|7356.5|7350.5|7359.3|7353.3|7360.7|7354.7|7349.5|7343.5|316
1667487600000|2022-11-03 15:00:00|7359.7|7353.7|7369.8|7363.8|7370.5|7364.5|7354.5|7348.5|400
1667487900000|2022-11-03 15:05:00|7369.4|7363.4|7380.7|7374.7|7383.4|7377.4|7364.4|7358.4|613
1667488200000|2022-11-03 15:10:00|7380.2|7374.2|7387.8|7381.8|7391.9|7385.9|7372.8|7366.8|467
1667488500000|2022-11-03 15:15:00|7387|7381|7402.9|7396.9|7408|7402|7385.2|7379.2|456
1667488800000|2022-11-03 15:20:00|7403.5|7397.5|7418.9|7412.9|7426.4|7420.4|7402.8|7396.8|622
1667489100000|2022-11-03 15:25:00|7419.3|7413.3|7430.6|7424.6|7433.4|7427.4|7418.9|7412.9|535
1667489400000|2022-11-03 15:30:00|7430.3|7424.3|7397.7|7391.7|7430.6|7424.6|7389.1|7383.1|598
1667489700000|2022-11-03 15:35:00|7397.5|7391.5|7426.8|7420.8|7434.4|7428.4|7387.7|7381.7|690
1667490000000|2022-11-03 15:40:00|7426.1|7420.1|7418|7412|7427.7|7421.7|7410.3|7404.3|307
1667490300000|2022-11-03 15:45:00|7418.7|7412.7|7399.1|7393.1|7422.9|7416.9|7389.3|7383.3|401
1667490600000|2022-11-03 15:50:00|7398.6|7392.6|7398.5|7392.5|7400.1|7394.1|7379.8|7373.8|589
1667490900000|2022-11-03 15:55:00|7398.1|7392.1|7391.5|7385.5|7398.6|7392.6|7385|7379|342
1667491200000|2022-11-03 16:00:00|7391.2|7385.2|7393.1|7387.1|7397.5|7391.5|7384.5|7378.5|358
1667491500000|2022-11-03 16:05:00|7393|7387|7390.5|7384.5|7394.5|7388.5|7382.7|7376.7|271
1667491800000|2022-11-03 16:10:00|7390.3|7384.3|7394.3|7388.3|7397.6|7391.6|7388|7382|515
1667492100000|2022-11-03 16:15:00|7394.2|7388.2|7408.1|7402.1|7408.1|7402.1|7392.2|7386.2|206
1667492400000|2022-11-03 16:20:00|7407.9|7401.9|7402.1|7396.1|7411.1|7405.1|7401.4|7395.4|160
1667492700000|2022-11-03 16:25:00|7401.3|7395.3|7400.2|7394.2|7406.7|7400.7|7398.2|7392.2|189
1667493000000|2022-11-03 16:30:00|7399.7|7393.7|7410.8|7404.8|7414.5|7408.5|7396.9|7390.9|220
1667493300000|2022-11-03 16:35:00|7410.7|7404.7|7415.2|7409.2|7420.5|7414.5|7409.4|7403.4|141
1667493600000|2022-11-03 16:40:00|7414.7|7408.7|7425.4|7419.4|7426.8|7420.8|7413.2|7407.2|284
1667493900000|2022-11-03 16:45:00|7424.4|7418.4|7427.7|7421.7|7430.7|7424.7|7424.4|7418.4|173
1667494200000|2022-11-03 16:50:00|7428.2|7422.2|7427.9|7421.9|7433|7427|7427.2|7421.2|248
1667494500000|2022-11-03 16:55:00|7427.5|7421.5|7420.8|7414.8|7430.8|7424.8|7419.3|7413.3|119
1667494800000|2022-11-03 17:00:00|7421.1|7415.1|7426.4|7420.4|7429|7423|7420.6|7414.6|229
1667495100000|2022-11-03 17:05:00|7425.5|7419.5|7427.9|7421.9|7428.8|7422.8|7423.1|7417.1|89
1667495400000|2022-11-03 17:10:00|7428|7422|7430.2|7424.2|7432.7|7426.7|7426.4|7420.4|83
1667495700000|2022-11-03 17:15:00|7430.4|7424.4|7436.2|7430.2|7442.5|7436.5|7430.4|7424.4|271
1667496000000|2022-11-03 17:20:00|7436.1|7430.1|7436.2|7430.2|7439.2|7433.2|7433.7|7427.7|153
1667496300000|2022-11-03 17:25:00|7436.4|7430.4|7437|7431|7438.7|7432.7|7433.5|7427.5|207
1667496600000|2022-11-03 17:30:00|7436.8|7430.8|7435.8|7429.8|7437.7|7431.7|7430.6|7424.6|308
1667496900000|2022-11-03 17:35:00|7435.6|7429.6|7435.9|7429.9|7437.8|7431.8|7433.2|7427.2|248
1667497200000|2022-11-03 17:40:00|7436.1|7430.1|7428.8|7422.8|7438.2|7432.2|7426.6|7420.6|234
1667497500000|2022-11-03 17:45:00|7428.4|7422.4|7424.9|7418.9|7432.4|7426.4|7424.6|7418.6|138
1667497800000|2022-11-03 17:50:00|7424.8|7418.8|7425.7|7419.7|7427|7421|7421.4|7415.4|293
1667498100000|2022-11-03 17:55:00|7426.2|7420.2|7408.7|7402.7|7426.2|7420.2|7408.7|7402.7|328
1667498400000|2022-11-03 18:00:00|7407.9|7401.9|7400.8|7394.8|7408.4|7402.4|7395.3|7389.3|291
1667498700000|2022-11-03 18:05:00|7400.6|7394.6|7391.9|7385.9|7400.6|7394.6|7389.9|7383.9|300
1667499000000|2022-11-03 18:10:00|7390.4|7384.4|7364.6|7358.6|7396.4|7390.4|7362.6|7356.6|1495
1667499300000|2022-11-03 18:15:00|7365.2|7359.2|7375.7|7369.7|7379.2|7373.2|7365.2|7359.2|651
1667520000000|2022-11-04 00:00:00|7383.2|7377.2|7402.9|7396.9|7403.8|7397.8|7383.2|7377.2|122
1667520300000|2022-11-04 00:05:00|7402.8|7396.8|7405.5|7399.5|7410.6|7404.6|7402.8|7396.8|38
1667520600000|2022-11-04 00:10:00|7405.2|7399.2|7393.5|7387.5|7408.7|7402.7|7393.5|7387.5|57
1667520900000|2022-11-04 00:15:00|7393.7|7387.7|7396.8|7390.8|7398.3|7392.3|7393|7387|36
1667521200000|2022-11-04 00:20:00|7396.4|7390.4|7405.8|7399.8|7407.6|7401.6|7396.2|7390.2|25
1667521500000|2022-11-04 00:25:00|7404.8|7398.8|7397.3|7391.3|7407.1|7401.1|7396.1|7390.1|18
1667521800000|2022-11-04 00:30:00|7397.1|7391.1|7397.7|7391.7|7399.6|7393.6|7396.1|7390.1|8
1667522100000|2022-11-04 00:35:00|7397.6|7391.6|7395.1|7389.1|7397.7|7391.7|7393|7387|21
1667522400000|2022-11-04 00:40:00|7395.6|7389.6|7392.9|7386.9|7397|7391|7392.7|7386.7|16
1667522700000|2022-11-04 00:45:00|7392.7|7386.7|7379.7|7373.7|7392.9|7386.9|7379.4|7373.4|20
1667523000000|2022-11-04 00:50:00|7379.9|7373.9|7377.1|7371.1|7381.2|7375.2|7377.1|7371.1|28
1667523300000|2022-11-04 00:55:00|7377|7371|7383.7|7377.7|7385.1|7379.1|7376.6|7370.6|21
1667523600000|2022-11-04 01:00:00|7384.2|7378.2|7377.5|7371.5|7389.2|7383.2|7376.1|7370.1|50
1667523900000|2022-11-04 01:05:00|7376.3|7370.3|7373.6|7367.6|7378.3|7372.3|7369.2|7363.2|40
1667524200000|2022-11-04 01:10:00|7373.9|7367.9|7372.1|7366.1|7381.9|7375.9|7372.1|7366.1|12
1667524500000|2022-11-04 01:15:00|7371.7|7365.7|7376.3|7370.3|7376.3|7370.3|7362.9|7356.9|45
1667524800000|2022-11-04 01:20:00|7377.1|7371.1|7370.3|7364.3|7378.9|7372.9|7369.3|7363.3|5
1667525100000|2022-11-04 01:25:00|7370.2|7364.2|7375.4|7369.4|7375.4|7369.4|7363.7|7357.7|11
1667525400000|2022-11-04 01:30:00|7375.3|7369.3|7387.3|7381.3|7391.8|7385.8|7374.3|7368.3|47
1667525700000|2022-11-04 01:35:00|7387.2|7381.2|7388.8|7382.8|7392.2|7386.2|7384.8|7378.8|21
1667526000000|2022-11-04 01:40:00|7389.3|7383.3|7394.3|7388.3|7394.4|7388.4|7385.8|7379.8|12
1667526300000|2022-11-04 01:45:00|7393.8|7387.8|7401.4|7395.4|7406.5|7400.5|7392.8|7386.8|38
1667526600000|2022-11-04 01:50:00|7401|7395|7400.5|7394.5|7401.5|7395.5|7396|7390|18
1667526900000|2022-11-04 01:55:00|7400.8|7394.8|7400|7394|7401.1|7395.1|7391.1|7385.1|16
1667527200000|2022-11-04 02:00:00|7400.5|7394.5|7399.5|7393.5|7401.5|7395.5|7395.5|7389.5|12
1667527500000|2022-11-04 02:05:00|7399.4|7393.4|7399.6|7393.6|7403.2|7397.2|7398|7392|9
1667527800000|2022-11-04 02:10:00|7400|7394|7405.5|7399.5|7408.5|7402.5|7400|7394|16
1667528100000|2022-11-04 02:15:00|7405.6|7399.6|7404|7398|7406.5|7400.5|7402.8|7396.8|3
1667528400000|2022-11-04 02:20:00|7404.5|7398.5|7409.2|7403.2|7410.1|7404.1|7404|7398|54
1667528700000|2022-11-04 02:25:00|7408.8|7402.8|7408.3|7402.3|7409.7|7403.7|7408.3|7402.3|25
1667529000000|2022-11-04 02:30:00|7401.8|7395.8|7412.2|7406.2|7422.2|7416.2|7401.8|7395.8|140
1667529300000|2022-11-04 02:35:00|7411.9|7405.9|7424.9|7418.9|7425.7|7419.7|7411.6|7405.6|43
1667529600000|2022-11-04 02:40:00|7425.7|7419.7|7423.9|7417.9|7427.2|7421.2|7418.4|7412.4|36
1667529900000|2022-11-04 02:45:00|7423.4|7417.4|7410.9|7404.9|7424.8|7418.8|7409.3|7403.3|13
1667530200000|2022-11-04 02:50:00|7410.4|7404.4|7422|7416|7423|7417|7408.3|7402.3|51
1667530500000|2022-11-04 02:55:00|7421.4|7415.4|7419.3|7413.3|7425.2|7419.2|7418.4|7412.4|15
1667530800000|2022-11-04 03:00:00|7419.6|7413.6|7432.4|7426.4|7435.3|7429.3|7418.6|7412.6|33
1667531100000|2022-11-04 03:05:00|7432.5|7426.5|7437|7431|7443|7437|7432.4|7426.4|55
1667531400000|2022-11-04 03:10:00|7437.4|7431.4|7453.1|7447.1|7457.8|7451.8|7434.1|7428.1|91
1667531700000|2022-11-04 03:15:00|7453.8|7447.8|7443|7437|7455.4|7449.4|7439.7|7433.7|31
1667532000000|2022-11-04 03:20:00|7443.1|7437.1|7440.4|7434.4|7445|7439|7434.5|7428.5|12
1667532300000|2022-11-04 03:25:00|7440.6|7434.6|7441.2|7435.2|7442.1|7436.1|7438|7432|13
1667532600000|2022-11-04 03:30:00|7440.6|7434.6|7444.3|7438.3|7445.2|7439.2|7440.1|7434.1|18
1667532900000|2022-11-04 03:35:00|7446.7|7440.7|7451.5|7445.5|7451.6|7445.6|7445.8|7439.8|17
1667533200000|2022-11-04 03:40:00|7452.1|7446.1|7453.6|7447.6|7455.1|7449.1|7452.1|7446.1|18
1667533500000|2022-11-04 03:45:00|7454.2|7448.2|7453.1|7447.1|7454.7|7448.7|7452.7|7446.7|3
1667533800000|2022-11-04 03:50:00|7453.6|7447.6|7452.4|7446.4|7453.6|7447.6|7452.1|7446.1|8
1667534100000|2022-11-04 03:55:00|7452.3|7446.3|7453.1|7447.1|7453.1|7447.1|7451.9|7445.9|5
1667534400000|2022-11-04 04:00:00|7453.8|7447.8|7454.7|7448.7|7456.2|7450.2|7453.8|7447.8|12
1667534700000|2022-11-04 04:05:00|7454.8|7448.8|7453.2|7447.2|7454.8|7448.8|7453|7447|7
1667535000000|2022-11-04 04:10:00|7453.3|7447.3|7457.4|7451.4|7457.4|7451.4|7453|7447|13
1667535300000|2022-11-04 04:15:00|7457.3|7451.3|7457.6|7451.6|7457.8|7451.8|7456.3|7450.3|38
1667535600000|2022-11-04 04:20:00|7457.8|7451.8|7455.5|7449.5|7458.3|7452.3|7455.5|7449.5|25
1667535900000|2022-11-04 04:25:00|7455.6|7449.6|7458.9|7452.9|7459.6|7453.6|7455.6|7449.6|7
1667536200000|2022-11-04 04:30:00|7458.5|7452.5|7456|7450|7459.1|7453.1|7454.9|7448.9|4
1667536500000|2022-11-04 04:35:00|7457.1|7451.1|7457.6|7451.6|7457.6|7451.6|7456.5|7450.5|3
1667536800000|2022-11-04 04:40:00|7458|7452|7460.6|7454.6|7462.5|7456.5|7458|7452|27
1667537100000|2022-11-04 04:45:00|7461|7455|7458.3|7452.3|7461|7455|7451.6|7445.6|16
1667537400000|2022-11-04 04:50:00|7458.6|7452.6|7459.6|7453.6|7460.1|7454.1|7456.1|7450.1|9
1667537700000|2022-11-04 04:55:00|7460|7454|7462.2|7456.2|7463.5|7457.5|7460|7454|21
1667538000000|2022-11-04 05:00:00|7462.7|7456.7|7461.9|7455.9|7466.2|7460.2|7459.9|7453.9|29
1667538300000|2022-11-04 05:05:00|7462.6|7456.6|7466.3|7460.3|7467.7|7461.7|7462.6|7456.6|36
1667538600000|2022-11-04 05:10:00|7465.9|7459.9|7464.3|7458.3|7467.7|7461.7|7463.6|7457.6|18
1667538900000|2022-11-04 05:15:00|7464.9|7458.9|7463.7|7457.7|7467.2|7461.2|7459.7|7453.7|31
1667539200000|2022-11-04 05:20:00|7462.5|7456.5|7455.9|7449.9|7465.3|7459.3|7455.7|7449.7|27
1667539500000|2022-11-04 05:25:00|7456.2|7450.2|7451.9|7445.9|7456.7|7450.7|7450|7444|17
1667539800000|2022-11-04 05:30:00|7451.5|7445.5|7463.3|7457.3|7467.7|7461.7|7451.5|7445.5|47
1667540100000|2022-11-04 05:35:00|7462.9|7456.9|7466.1|7460.1|7467.4|7461.4|7462.9|7456.9|16
1667540400000|2022-11-04 05:40:00|7466.4|7460.4|7463|7457|7468.4|7462.4|7462.1|7456.1|20
1667540700000|2022-11-04 05:45:00|7463.1|7457.1|7465.9|7459.9|7467.6|7461.6|7461.3|7455.3|21
1667541000000|2022-11-04 05:50:00|7466.5|7460.5|7463.4|7457.4|7468|7462|7461.2|7455.2|7
1667541300000|2022-11-04 05:55:00|7463.2|7457.2|7469.1|7463.1|7472.7|7466.7|7462.9|7456.9|27
1667541600000|2022-11-04 06:00:00|7469.6|7463.6|7472.7|7466.7|7476.2|7470.2|7467.1|7461.1|16
1667541900000|2022-11-04 06:05:00|7473.6|7467.6|7480.8|7474.8|7481.5|7475.5|7468.6|7462.6|31
1667542200000|2022-11-04 06:10:00|7481|7475|7474.6|7468.6|7482.3|7476.3|7472.7|7466.7|27
1667542500000|2022-11-04 06:15:00|7474.5|7468.5|7465.8|7459.8|7476.1|7470.1|7465.3|7459.3|28
1667542800000|2022-11-04 06:20:00|7465.7|7459.7|7452.9|7446.9|7465.7|7459.7|7452.2|7446.2|32
1667543100000|2022-11-04 06:25:00|7453.7|7447.7|7459.6|7453.6|7460.9|7454.9|7453.1|7447.1|18
1667543400000|2022-11-04 06:30:00|7459.7|7453.7|7468.5|7462.5|7474.8|7468.8|7452.9|7446.9|55
1667543700000|2022-11-04 06:35:00|7468|7462|7473.8|7467.8|7476.4|7470.4|7466.9|7460.9|18
1667544000000|2022-11-04 06:40:00|7473.9|7467.9|7475.2|7469.2|7477.2|7471.2|7469.9|7463.9|63
1667544300000|2022-11-04 06:45:00|7475.5|7469.5|7477.9|7471.9|7482.4|7476.4|7475|7469|45
1667544600000|2022-11-04 06:50:00|7478.5|7472.5|7481.5|7475.5|7482.8|7476.8|7477.6|7471.6|55
1667544900000|2022-11-04 06:55:00|7481.4|7475.4|7478.4|7472.4|7482|7476|7478.4|7472.4|11
1667545200000|2022-11-04 07:00:00|7475.5|7469.5|7472.2|7466.2|7478.2|7472.2|7470|7464|27
1667545500000|2022-11-04 07:05:00|7471.4|7465.4|7465.2|7459.2|7472.2|7466.2|7461.4|7455.4|41
1667545800000|2022-11-04 07:10:00|7465.6|7459.6|7458.9|7452.9|7465.9|7459.9|7456.1|7450.1|28
1667546100000|2022-11-04 07:15:00|7459.2|7453.2|7455.2|7449.2|7464.7|7458.7|7454.1|7448.1|12
1667546400000|2022-11-04 07:20:00|7455.6|7449.6|7450.6|7444.6|7456.1|7450.1|7450.6|7444.6|40
1667546700000|2022-11-04 07:25:00|7451|7445|7443.1|7437.1|7451|7445|7442.3|7436.3|21
1667547000000|2022-11-04 07:30:00|7442.7|7436.7|7451.9|7445.9|7453.9|7447.9|7442.6|7436.6|28
1667547300000|2022-11-04 07:35:00|7452.1|7446.1|7447.2|7441.2|7455.9|7449.9|7446.8|7440.8|37
1667547600000|2022-11-04 07:40:00|7446.8|7440.8|7439.4|7433.4|7447.3|7441.3|7438.8|7432.8|31
1667547900000|2022-11-04 07:45:00|7439.8|7433.8|7424.3|7418.3|7439.9|7433.9|7424.3|7418.3|29
1667548200000|2022-11-04 07:50:00|7424.8|7418.8|7436.5|7430.5|7436.5|7430.5|7424.3|7418.3|13
1667548500000|2022-11-04 07:55:00|7437|7431|7431.2|7425.2|7443.5|7437.5|7431.2|7425.2|173
1667548800000|2022-11-04 08:00:00|7430.8|7424.8|7438|7432|7454.4|7448.4|7429.2|7423.2|158
1667549100000|2022-11-04 08:05:00|7439.4|7433.4|7436.1|7430.1|7450.9|7444.9|7431.6|7425.6|16
1667549400000|2022-11-04 08:10:00|7435.8|7429.8|7424.9|7418.9|7435.8|7429.8|7421.6|7415.6|21
1667549700000|2022-11-04 08:15:00|7424.6|7418.6|7431.2|7425.2|7437.4|7431.4|7419.5|7413.5|68
1667550000000|2022-11-04 08:20:00|7431.6|7425.6|7428.6|7422.6|7437.6|7431.6|7427.1|7421.1|7
1667550300000|2022-11-04 08:25:00|7428.5|7422.5|7436.9|7430.9|7441.1|7435.1|7424.6|7418.6|4
1667550600000|2022-11-04 08:30:00|7436.5|7430.5|7437.3|7431.3|7443|7437|7432.2|7426.2|16
1667550900000|2022-11-04 08:35:00|7439|7433|7435.3|7429.3|7443.7|7437.7|7433.7|7427.7|22
1667551200000|2022-11-04 08:40:00|7436.1|7430.1|7441.6|7435.6|7443.1|7437.1|7434.5|7428.5|2
1667551500000|2022-11-04 08:45:00|7441.5|7435.5|7443.7|7437.7|7448.4|7442.4|7434.6|7428.6|18
1667551800000|2022-11-04 08:50:00|7443.6|7437.6|7442.8|7436.8|7445.8|7439.8|7439.2|7433.2|11
1667552100000|2022-11-04 08:55:00|7442.9|7436.9|7448.7|7442.7|7449.3|7443.3|7440.7|7434.7|22
1667552400000|2022-11-04 09:00:00|7448.8|7442.8|7454.2|7448.2|7456|7450|7444.9|7438.9|14
1667552700000|2022-11-04 09:05:00|7454|7448|7463.4|7457.4|7471.3|7465.3|7454|7448|34
1667553000000|2022-11-04 09:10:00|7464.2|7458.2|7459|7453|7473.2|7467.2|7459|7453|15
1667553300000|2022-11-04 09:15:00|7459.7|7453.7|7474.5|7468.5|7475.4|7469.4|7459.2|7453.2|25
1667553600000|2022-11-04 09:20:00|7474.4|7468.4|7466.4|7460.4|7475.4|7469.4|7462|7456|40
1667553900000|2022-11-04 09:25:00|7467.5|7461.5|7471.9|7465.9|7475.9|7469.9|7467.1|7461.1|39
1667554200000|2022-11-04 09:30:00|7472|7466|7463.1|7457.1|7475.4|7469.4|7463.1|7457.1|38
1667554500000|2022-11-04 09:35:00|7463.4|7457.4|7467.1|7461.1|7470.5|7464.5|7462.9|7456.9|15
1667554800000|2022-11-04 09:40:00|7467.5|7461.5|7457.7|7451.7|7467.7|7461.7|7457.2|7451.2|29
1667555100000|2022-11-04 09:45:00|7457.6|7451.6|7447.3|7441.3|7457.6|7451.6|7444.9|7438.9|40
1667555400000|2022-11-04 09:50:00|7447.7|7441.7|7444.5|7438.5|7449|7443|7440.3|7434.3|59
1667555700000|2022-11-04 09:55:00|7444.3|7438.3|7443.6|7437.6|7446|7440|7438.2|7432.2|64
1667556000000|2022-11-04 10:00:00|7446|7440|7457.2|7451.2|7457.2|7451.2|7443.1|7437.1|24
1667556300000|2022-11-04 10:05:00|7456.7|7450.7|7454.1|7448.1|7457.1|7451.1|7450.6|7444.6|9
1667556600000|2022-11-04 10:10:00|7453.9|7447.9|7449.3|7443.3|7458.6|7452.6|7448.3|7442.3|42
1667556900000|2022-11-04 10:15:00|7450.1|7444.1|7461.8|7455.8|7462.3|7456.3|7450.1|7444.1|19
1667557200000|2022-11-04 10:20:00|7462.2|7456.2|7455.3|7449.3|7464.5|7458.5|7455.3|7449.3|18
1667557500000|2022-11-04 10:25:00|7456.3|7450.3|7456|7450|7458.9|7452.9|7454.9|7448.9|19
1667557800000|2022-11-04 10:30:00|7456.2|7450.2|7461.8|7455.8|7461.8|7455.8|7454.5|7448.5|21
1667558100000|2022-11-04 10:35:00|7461.6|7455.6|7467.9|7461.9|7468|7462|7461.6|7455.6|16
1667558400000|2022-11-04 10:40:00|7468|7462|7469.6|7463.6|7477|7471|7464.8|7458.8|58
1667558700000|2022-11-04 10:45:00|7470.1|7464.1|7469.1|7463.1|7473.4|7467.4|7467.5|7461.5|55
1667559000000|2022-11-04 10:50:00|7470.1|7464.1|7468.2|7462.2|7473.2|7467.2|7465|7459|33
1667559300000|2022-11-04 10:55:00|7468.1|7462.1|7469|7463|7470.1|7464.1|7465.4|7459.4|23
1667559600000|2022-11-04 11:00:00|7468.9|7462.9|7468.2|7462.2|7474.2|7468.2|7463.6|7457.6|54
1667559900000|2022-11-04 11:05:00|7469.3|7463.3|7465.2|7459.2|7476.2|7470.2|7463.7|7457.7|63
1667560200000|2022-11-04 11:10:00|7465.3|7459.3|7473.7|7467.7|7474.8|7468.8|7461.6|7455.6|26
1667560500000|2022-11-04 11:15:00|7473.2|7467.2|7482.3|7476.3|7485.8|7479.8|7470.2|7464.2|43
1667560800000|2022-11-04 11:20:00|7482.1|7476.1|7476.9|7470.9|7484.7|7478.7|7476.1|7470.1|57
1667561100000|2022-11-04 11:25:00|7476.6|7470.6|7474.9|7468.9|7479.6|7473.6|7470.8|7464.8|19
1667561400000|2022-11-04 11:30:00|7474.8|7468.8|7464.5|7458.5|7477.3|7471.3|7464|7458|18
1667561700000|2022-11-04 11:35:00|7464.8|7458.8|7462.5|7456.5|7467.2|7461.2|7461.2|7455.2|43
1667562000000|2022-11-04 11:40:00|7462.4|7456.4|7462|7456|7465|7459|7459.8|7453.8|20
1667562300000|2022-11-04 11:45:00|7462.2|7456.2|7465.3|7459.3|7466.8|7460.8|7458.7|7452.7|34
1667562600000|2022-11-04 11:50:00|7465.1|7459.1|7466.9|7460.9|7467.4|7461.4|7460.8|7454.8|23
1667562900000|2022-11-04 11:55:00|7466.1|7460.1|7468.6|7462.6|7473.3|7467.3|7462.3|7456.3|46
1667563200000|2022-11-04 12:00:00|7469.6|7463.6|7473.2|7467.2|7479.2|7473.2|7468.7|7462.7|112
1667563500000|2022-11-04 12:05:00|7472.9|7466.9|7483|7477|7486|7480|7472.7|7466.7|146
1667563800000|2022-11-04 12:10:00|7483.1|7477.1|7478.5|7472.5|7486|7480|7475.7|7469.7|50
1667564100000|2022-11-04 12:15:00|7478|7472|7470.8|7464.8|7478|7472|7468.5|7462.5|55
1667564400000|2022-11-04 12:20:00|7470.6|7464.6|7464.1|7458.1|7470.6|7464.6|7463.3|7457.3|61
1667564700000|2022-11-04 12:25:00|7464.2|7458.2|7462.8|7456.8|7467.1|7461.1|7460.4|7454.4|70
1667565000000|2022-11-04 12:30:00|7462.7|7456.7|7460.7|7454.7|7462.8|7456.8|7443.9|7437.9|136
1667565300000|2022-11-04 12:35:00|7460.8|7454.8|7494.2|7488.2|7497.8|7491.8|7460.7|7454.7|129
1667565600000|2022-11-04 12:40:00|7494.3|7488.3|7505.3|7499.3|7512.3|7506.3|7492.3|7486.3|248
1667568600000|2022-11-04 13:30:00|7518.7|7512.7|7515.1|7509.1|7532.5|7526.5|7499.7|7493.7|1247
1667568900000|2022-11-04 13:35:00|7515.2|7509.2|7499.7|7493.7|7526.7|7520.7|7487.5|7481.5|726
1667569200000|2022-11-04 13:40:00|7499.8|7493.8|7489.2|7483.2|7505.7|7499.7|7486.6|7480.6|572
1667569500000|2022-11-04 13:45:00|7489.3|7483.3|7475.8|7469.8|7506.3|7500.3|7472.5|7466.5|558
1667569800000|2022-11-04 13:50:00|7475|7469|7477.5|7471.5|7484.3|7478.3|7464.4|7458.4|780
1667570100000|2022-11-04 13:55:00|7476|7470|7496.5|7490.5|7500.5|7494.5|7476|7470|359
1667570400000|2022-11-04 14:00:00|7496|7490|7515.2|7509.2|7518|7512|7496|7490|493
1667570700000|2022-11-04 14:05:00|7514.9|7508.9|7519.2|7513.2|7526.2|7520.2|7514.4|7508.4|347
1667571000000|2022-11-04 14:10:00|7519.6|7513.6|7527.7|7521.7|7538.1|7532.1|7518.2|7512.2|483
1667571300000|2022-11-04 14:15:00|7528|7522|7531.7|7525.7|7534.5|7528.5|7522.1|7516.1|530
1667571600000|2022-11-04 14:20:00|7532.4|7526.4|7539.6|7533.6|7540.1|7534.1|7524.5|7518.5|547
1667571900000|2022-11-04 14:25:00|7542.1|7536.1|7533.2|7527.2|7543.1|7537.1|7532.2|7526.2|239
1667572200000|2022-11-04 14:30:00|7533.7|7527.7|7533.2|7527.2|7542.9|7536.9|7529.7|7523.7|335
1667572500000|2022-11-04 14:35:00|7533.3|7527.3|7506.2|7500.2|7538.4|7532.4|7506.2|7500.2|479
1667572800000|2022-11-04 14:40:00|7507.2|7501.2|7515|7509|7517.6|7511.6|7502.7|7496.7|576
1667573100000|2022-11-04 14:45:00|7515.4|7509.4|7526.9|7520.9|7527.4|7521.4|7514.7|7508.7|233
1667573400000|2022-11-04 14:50:00|7527.1|7521.1|7534.9|7528.9|7541.9|7535.9|7524.4|7518.4|283
1667573700000|2022-11-04 14:55:00|7535|7529|7531.9|7525.9|7543|7537|7529.7|7523.7|265
1667574000000|2022-11-04 15:00:00|7532.5|7526.5|7517.3|7511.3|7533|7527|7513|7507|251
1667574300000|2022-11-04 15:05:00|7518.3|7512.3|7519.9|7513.9|7521.9|7515.9|7513.8|7507.8|198
1667574600000|2022-11-04 15:10:00|7520.4|7514.4|7524.3|7518.3|7529.3|7523.3|7514.8|7508.8|238
1667574900000|2022-11-04 15:15:00|7524.4|7518.4|7508.6|7502.6|7524.8|7518.8|7507.5|7501.5|162
1667575200000|2022-11-04 15:20:00|7508.5|7502.5|7530.6|7524.6|7530.6|7524.6|7508.5|7502.5|229
1667575500000|2022-11-04 15:25:00|7530.7|7524.7|7528|7522|7532.6|7526.6|7525.1|7519.1|309
1667575800000|2022-11-04 15:30:00|7528.1|7522.1|7537.5|7531.5|7549.1|7543.1|7527|7521|282
1667576100000|2022-11-04 15:35:00|7537.6|7531.6|7525.1|7519.1|7541.7|7535.7|7523|7517|253
1667576400000|2022-11-04 15:40:00|7525|7519|7541.8|7535.8|7541.8|7535.8|7520.5|7514.5|404
1667576700000|2022-11-04 15:45:00|7537.3|7531.3|7531.8|7525.8|7539.3|7533.3|7528.8|7522.8|221
1667577000000|2022-11-04 15:50:00|7532.3|7526.3|7525.2|7519.2|7537.3|7531.3|7520.2|7514.2|276
1667577300000|2022-11-04 15:55:00|7525.3|7519.3|7527.4|7521.4|7529.8|7523.8|7522.1|7516.1|176
1667577600000|2022-11-04 16:00:00|7527.8|7521.8|7510.4|7504.4|7531.6|7525.6|7507.7|7501.7|272
1667577900000|2022-11-04 16:05:00|7510.1|7504.1|7531.9|7525.9|7533.9|7527.9|7508.7|7502.7|263
1667578200000|2022-11-04 16:10:00|7531.8|7525.8|7530|7524|7535.7|7529.7|7522.3|7516.3|242
1667578500000|2022-11-04 16:15:00|7530.4|7524.4|7538.5|7532.5|7546.8|7540.8|7528.8|7522.8|313
1667578800000|2022-11-04 16:20:00|7538.7|7532.7|7539.5|7533.5|7545|7539|7534.5|7528.5|173
1667579100000|2022-11-04 16:25:00|7539.6|7533.6|7548.6|7542.6|7549.9|7543.9|7539.6|7533.6|194
1667579400000|2022-11-04 16:30:00|7547.6|7541.6|7566.6|7560.6|7571.4|7565.4|7545.6|7539.6|278
1667579700000|2022-11-04 16:35:00|7567|7561|7561.6|7555.6|7571.6|7565.6|7561.6|7555.6|265
1667580000000|2022-11-04 16:40:00|7561.5|7555.5|7549.6|7543.6|7561.5|7555.5|7547.6|7541.6|262
1667580300000|2022-11-04 16:45:00|7549.8|7543.8|7549.5|7543.5|7556.1|7550.1|7546.4|7540.4|175
1667580600000|2022-11-04 16:50:00|7549.6|7543.6|7553.6|7547.6|7557.9|7551.9|7549.2|7543.2|206
1667580900000|2022-11-04 16:55:00|7553.7|7547.7|7549.5|7543.5|7554.1|7548.1|7545.7|7539.7|114
1667581200000|2022-11-04 17:00:00|7548.3|7542.3|7547.5|7541.5|7551.2|7545.2|7544.7|7538.7|145
1667581500000|2022-11-04 17:05:00|7548.3|7542.3|7549.7|7543.7|7552.7|7546.7|7544.6|7538.6|187
1667581800000|2022-11-04 17:10:00|7549.3|7543.3|7562.7|7556.7|7563.8|7557.8|7548.2|7542.2|230
1667582100000|2022-11-04 17:15:00|7562.5|7556.5|7563.3|7557.3|7567.4|7561.4|7559.5|7553.5|187
1667582400000|2022-11-04 17:20:00|7563.8|7557.8|7557.1|7551.1|7564.1|7558.1|7557.1|7551.1|167
1667582700000|2022-11-04 17:25:00|7556.5|7550.5|7557.4|7551.4|7560.8|7554.8|7551.9|7545.9|119
1667583000000|2022-11-04 17:30:00|7557.5|7551.5|7556.6|7550.6|7566.5|7560.5|7555.2|7549.2|279
1667583300000|2022-11-04 17:35:00|7556.7|7550.7|7564.6|7558.6|7569|7563|7556.7|7550.7|207
1667583600000|2022-11-04 17:40:00|7564.5|7558.5|7557.4|7551.4|7564.6|7558.6|7552.2|7546.2|219
1667583900000|2022-11-04 17:45:00|7560.6|7554.6|7552.8|7546.8|7560.6|7554.6|7549.2|7543.2|206
1667584200000|2022-11-04 17:50:00|7552.6|7546.6|7556.6|7550.6|7557.1|7551.1|7550.8|7544.8|198
1667584500000|2022-11-04 17:55:00|7556|7550|7560.5|7554.5|7561.6|7555.6|7553.3|7547.3|397
1667584800000|2022-11-04 18:00:00|7560.2|7554.2|7552.6|7546.6|7560.7|7554.7|7551.6|7545.6|515
1667585100000|2022-11-04 18:05:00|7552.1|7546.1|7549.7|7543.7|7552.7|7546.7|7545.3|7539.3|442
1667585400000|2022-11-04 18:10:00|7549.2|7543.2|7547.6|7541.6|7553.2|7547.2|7539.9|7533.9|1190
1667585700000|2022-11-04 18:15:00|7546.9|7540.9|7554.4|7548.4|7559.1|7550.7|7540.7|7534.7|597
1667782800000|2022-11-07 01:00:00|7501.5|7495.5|7466.1|7460.1|7501.5|7495.5|7450.5|7444.5|504
1667783100000|2022-11-07 01:05:00|7465.6|7459.6|7464.5|7458.5|7480.9|7474.9|7459.5|7453.5|215
1667783400000|2022-11-07 01:10:00|7463.8|7457.8|7464.5|7458.5|7474.4|7468.4|7457|7451|157
1667783700000|2022-11-07 01:15:00|7464|7458|7463.1|7457.1|7465.8|7459.8|7448.4|7442.4|87
1667784000000|2022-11-07 01:20:00|7463.7|7457.7|7469.6|7463.6|7471.5|7465.5|7458.7|7452.7|69
1667784300000|2022-11-07 01:25:00|7470|7464|7483|7477|7484.2|7478.2|7466.4|7460.4|53
1667784600000|2022-11-07 01:30:00|7483.1|7477.1|7488.9|7482.9|7489.7|7483.7|7473.3|7467.3|69
1667784900000|2022-11-07 01:35:00|7488.5|7482.5|7489.2|7483.2|7495|7489|7478.7|7472.7|30
1667785200000|2022-11-07 01:40:00|7488.7|7482.7|7483.7|7477.7|7489.2|7483.2|7481.7|7475.7|46
1667785500000|2022-11-07 01:45:00|7483.8|7477.8|7473.2|7467.2|7484.6|7478.6|7470.1|7464.1|31
1667785800000|2022-11-07 01:50:00|7473.4|7467.4|7472|7466|7475.4|7469.4|7462.2|7456.2|31
1667786100000|2022-11-07 01:55:00|7471.8|7465.8|7487.6|7481.6|7487.6|7481.6|7470|7464|34
1667786400000|2022-11-07 02:00:00|7486.6|7480.6|7473.5|7467.5|7487.1|7481.1|7472.4|7466.4|16
1667786700000|2022-11-07 02:05:00|7473.9|7467.9|7476.9|7470.9|7478.1|7472.1|7473.4|7467.4|14
1667787000000|2022-11-07 02:10:00|7476.8|7470.8|7464.2|7458.2|7476.9|7470.9|7461.2|7455.2|38
1667787300000|2022-11-07 02:15:00|7465.2|7459.2|7462.1|7456.1|7469.3|7463.3|7462|7456|163
1667787600000|2022-11-07 02:20:00|7462.8|7456.8|7459.2|7453.2|7464.3|7458.3|7457|7451|90
1667787900000|2022-11-07 02:25:00|7459.1|7453.1|7461.3|7455.3|7463.4|7457.4|7458.6|7452.6|48
1667788200000|2022-11-07 02:30:00|7460.8|7454.8|7472.8|7466.8|7473.3|7467.3|7458.7|7452.7|50
1667788500000|2022-11-07 02:35:00|7472.7|7466.7|7464.1|7458.1|7473.9|7467.9|7464.1|7458.1|13
1667788800000|2022-11-07 02:40:00|7465.1|7459.1|7477.2|7471.2|7477.2|7471.2|7462.1|7456.1|49
1667789100000|2022-11-07 02:45:00|7477.1|7471.1|7467.1|7461.1|7477.1|7471.1|7465.7|7459.7|74
1667789400000|2022-11-07 02:50:00|7467.5|7461.5|7478|7472|7478.4|7472.4|7464.4|7458.4|97
1667789700000|2022-11-07 02:55:00|7478.1|7472.1|7479.6|7473.6|7481.2|7475.2|7473|7467|9
1667790000000|2022-11-07 03:00:00|7480|7474|7478|7472|7486|7480|7476.4|7470.4|14
1667790300000|2022-11-07 03:05:00|7477.5|7471.5|7473.2|7467.2|7478.5|7472.5|7468.8|7462.8|15
1667790600000|2022-11-07 03:10:00|7472.8|7466.8|7470.6|7464.6|7475.3|7469.3|7469.1|7463.1|10
1667790900000|2022-11-07 03:15:00|7470.7|7464.7|7484.2|7478.2|7484.2|7478.2|7469.6|7463.6|12
1667791200000|2022-11-07 03:20:00|7483.8|7477.8|7481.6|7475.6|7484.7|7478.7|7478.9|7472.9|7
1667791500000|2022-11-07 03:25:00|7480.8|7474.8|7483.5|7477.5|7483.6|7477.6|7474.2|7468.2|25
1667791800000|2022-11-07 03:30:00|7483.4|7477.4|7484.4|7478.4|7484.4|7478.4|7476.3|7470.3|16
1667792100000|2022-11-07 03:35:00|7485.4|7479.4|7478.8|7472.8|7485.4|7479.4|7478.2|7472.2|13
1667792400000|2022-11-07 03:40:00|7480.5|7474.5|7480.3|7474.3|7482.3|7476.3|7479.3|7473.3|7
1667792700000|2022-11-07 03:45:00|7480.4|7474.4|7475.2|7469.2|7481.8|7475.8|7474.8|7468.8|12
1667793000000|2022-11-07 03:50:00|7474.8|7468.8|7475.3|7469.3|7476.8|7470.8|7473.8|7467.8|9
1667793300000|2022-11-07 03:55:00|7475.4|7469.4|7473.7|7467.7|7476.4|7470.4|7472.7|7466.7|5
1667793600000|2022-11-07 04:00:00|7473.6|7467.6|7474.8|7468.8|7475.2|7469.2|7471.7|7465.7|5
1667793900000|2022-11-07 04:05:00|7476.4|7470.4|7472.3|7466.3|7477.2|7471.2|7472.3|7466.3|11
1667794200000|2022-11-07 04:10:00|7471.9|7465.9|7471.8|7465.8|7473.4|7467.4|7471.8|7465.8|6
1667794500000|2022-11-07 04:15:00|7471.3|7465.3|7472.7|7466.7|7472.9|7466.9|7468.5|7462.5|11
1667794800000|2022-11-07 04:20:00|7472.6|7466.6|7477.4|7471.4|7479.3|7473.3|7471.1|7465.1|3
1667795100000|2022-11-07 04:25:00|7477.3|7471.3|7472.4|7466.4|7477.3|7471.3|7471.8|7465.8|1
1667795400000|2022-11-07 04:30:00|7472|7466|7472.7|7466.7|7473.3|7467.3|7470.2|7464.2|4
1667795700000|2022-11-07 04:35:00|7472.6|7466.6|7468.4|7462.4|7472.7|7466.7|7468.4|7462.4|1
1667796000000|2022-11-07 04:40:00|7468.8|7462.8|7470.9|7464.9|7470.9|7464.9|7468.5|7462.5|1
1667796300000|2022-11-07 04:45:00|7471|7465|7476|7470|7476|7470|7471|7465|6
1667796600000|2022-11-07 04:50:00|7475|7469|7471.5|7465.5|7476|7470|7471.2|7465.2|2
1667796900000|2022-11-07 04:55:00|7471.1|7465.1|7471.5|7465.5|7471.8|7465.8|7470.5|7464.5|1
1667797200000|2022-11-07 05:00:00|7472|7466|7473|7467|7474|7468|7469|7463|5
1667797500000|2022-11-07 05:05:00|7472.9|7466.9|7470|7464|7474|7468|7468.9|7462.9|8
1667797800000|2022-11-07 05:10:00|7469.9|7463.9|7468.5|7462.5|7470|7464|7467.5|7461.5|2
1667798100000|2022-11-07 05:15:00|7468|7462|7475.8|7469.8|7476.8|7470.8|7468|7462|3
1667798400000|2022-11-07 05:20:00|7475.9|7469.9|7483.2|7477.2|7483.2|7477.2|7475.8|7469.8|1
1667798700000|2022-11-07 05:25:00|7483|7477|7483|7477|7483|7477|7480.5|7474.5|14
1667799000000|2022-11-07 05:30:00|7482.9|7476.9|7493.1|7487.1|7498.1|7492.1|7481.9|7475.9|121
1667799300000|2022-11-07 05:35:00|7494.2|7488.2|7490|7484|7498|7492|7488.9|7482.9|15
1667799600000|2022-11-07 05:40:00|7489.9|7483.9|7496|7490|7496.1|7490.1|7485.9|7479.9|5
1667799900000|2022-11-07 05:45:00|7495.9|7489.9|7499.8|7493.8|7499.9|7493.9|7492.1|7486.1|7
1667800200000|2022-11-07 05:50:00|7499.7|7493.7|7493.5|7487.5|7504.1|7498.1|7493|7487|29
1667800500000|2022-11-07 05:55:00|7493.1|7487.1|7494.1|7488.1|7496.4|7490.4|7491|7485|8
1667800800000|2022-11-07 06:00:00|7493.3|7487.3|7490.9|7484.9|7495.7|7489.7|7488.2|7482.2|14
1667801100000|2022-11-07 06:05:00|7491.8|7485.8|7489.6|7483.6|7494.3|7488.3|7487.8|7481.8|17
1667801400000|2022-11-07 06:10:00|7489.7|7483.7|7483.7|7477.7|7491.5|7485.5|7483.7|7477.7|12
1667801700000|2022-11-07 06:15:00|7484.7|7478.7|7484.1|7478.1|7489.7|7483.7|7483.6|7477.6|11
1667802000000|2022-11-07 06:20:00|7484|7478|7483.7|7477.7|7486.6|7480.6|7482|7476|10
1667802300000|2022-11-07 06:25:00|7483.6|7477.6|7487.2|7481.2|7489.6|7483.6|7481.6|7475.6|9
1667802600000|2022-11-07 06:30:00|7487.7|7481.7|7487.3|7481.3|7488.9|7482.9|7482.5|7476.5|14
1667802900000|2022-11-07 06:35:00|7486.4|7480.4|7492.7|7486.7|7494.2|7488.2|7486.2|7480.2|25
1667803200000|2022-11-07 06:40:00|7492.8|7486.8|7488.2|7482.2|7494.9|7488.9|7486.6|7480.6|10
1667803500000|2022-11-07 06:45:00|7488.1|7482.1|7492.2|7486.2|7492.2|7486.2|7486.1|7480.1|11
1667803800000|2022-11-07 06:50:00|7492.7|7486.7|7493.5|7487.5|7495.1|7489.1|7489.7|7483.7|2
1667804100000|2022-11-07 06:55:00|7493|7487|7492.4|7486.4|7494.2|7488.2|7487.8|7481.8|2
1667804400000|2022-11-07 07:00:00|7492.1|7486.1|7489.8|7483.8|7493.2|7487.2|7488.7|7482.7|18
1667804700000|2022-11-07 07:05:00|7489.9|7483.9|7482.9|7476.9|7491.7|7485.7|7474.9|7468.9|29
1667805000000|2022-11-07 07:10:00|7482.8|7476.8|7473.2|7467.2|7482.9|7476.9|7471.4|7465.4|25
1667805300000|2022-11-07 07:15:00|7473.7|7467.7|7473.8|7467.8|7475.3|7469.3|7470.2|7464.2|17
1667805600000|2022-11-07 07:20:00|7474.2|7468.2|7467.8|7461.8|7474.3|7468.3|7465.6|7459.6|27
1667805900000|2022-11-07 07:25:00|7467.9|7461.9|7461.7|7455.7|7467.9|7461.9|7459.1|7453.1|38
1667806200000|2022-11-07 07:30:00|7461.6|7455.6|7461.7|7455.7|7468.6|7462.6|7460.4|7454.4|16
1667806500000|2022-11-07 07:35:00|7461.6|7455.6|7467.5|7461.5|7467.7|7461.7|7458.2|7452.2|25
1667806800000|2022-11-07 07:40:00|7467.6|7461.6|7466.3|7460.3|7470.3|7464.3|7461.7|7455.7|16
1667807100000|2022-11-07 07:45:00|7466.4|7460.4|7461.6|7455.6|7466.8|7460.8|7461.6|7455.6|6
1667807400000|2022-11-07 07:50:00|7461.2|7455.2|7464.1|7458.1|7465.8|7459.8|7461.1|7455.1|4
1667807700000|2022-11-07 07:55:00|7463.7|7457.7|7476.6|7470.6|7476.6|7470.6|7461.1|7455.1|21
1667808000000|2022-11-07 08:00:00|7477.1|7471.1|7473|7467|7477.9|7471.9|7460.9|7454.9|21
1667808300000|2022-11-07 08:05:00|7473.8|7467.8|7470.1|7464.1|7477.3|7471.3|7469.5|7463.5|12
1667808600000|2022-11-07 08:10:00|7472.5|7466.5|7485.9|7479.9|7489.6|7483.6|7472.5|7466.5|37
1667808900000|2022-11-07 08:15:00|7485.7|7479.7|7502.3|7496.3|7504.4|7498.4|7482.7|7476.7|59
1667809200000|2022-11-07 08:20:00|7502.4|7496.4|7508.6|7502.6|7511.5|7505.5|7500.9|7494.9|103
1667809500000|2022-11-07 08:25:00|7509|7503|7502|7496|7512.1|7506.1|7502|7496|96
1667809800000|2022-11-07 08:30:00|7502.5|7496.5|7515.8|7509.8|7520.7|7514.7|7502.5|7496.5|53
1667810100000|2022-11-07 08:35:00|7515.7|7509.7|7515.4|7509.4|7517|7511|7508.1|7502.1|16
1667810400000|2022-11-07 08:40:00|7515.5|7509.5|7515.4|7509.4|7519.2|7513.2|7505.5|7499.5|58
1667810700000|2022-11-07 08:45:00|7515.3|7509.3|7507|7501|7517.4|7511.4|7505.3|7499.3|34
1667811000000|2022-11-07 08:50:00|7506.6|7500.6|7520.1|7514.1|7520.1|7514.1|7505.8|7499.8|42
1667811300000|2022-11-07 08:55:00|7520.2|7514.2|7524.2|7518.2|7525.7|7519.7|7517.5|7511.5|45
1667811600000|2022-11-07 09:00:00|7524.3|7518.3|7525.4|7519.4|7528.7|7522.7|7522.1|7516.1|57
1667811900000|2022-11-07 09:05:00|7525|7519|7523.8|7517.8|7527.7|7521.7|7517.8|7511.8|15
1667812200000|2022-11-07 09:10:00|7523.7|7517.7|7524.9|7518.9|7524.9|7518.9|7515.3|7509.3|13
1667812500000|2022-11-07 09:15:00|7525.5|7519.5|7526|7520|7526.6|7520.6|7519.9|7513.9|6
1667812800000|2022-11-07 09:20:00|7526.3|7520.3|7528.3|7522.3|7528.3|7522.3|7519.2|7513.2|14
1667813100000|2022-11-07 09:25:00|7527.9|7521.9|7534.9|7528.9|7537.9|7531.9|7526.8|7520.8|40
1667813400000|2022-11-07 09:30:00|7534.8|7528.8|7532.8|7526.8|7537.7|7531.7|7530.3|7524.3|46
1667813700000|2022-11-07 09:35:00|7532.3|7526.3|7542.1|7536.1|7543.1|7537.1|7532.3|7526.3|35
1667814000000|2022-11-07 09:40:00|7542.2|7536.2|7546.9|7540.9|7546.9|7540.9|7540.8|7534.8|55
1667814300000|2022-11-07 09:45:00|7546.5|7540.5|7540.9|7534.9|7546.8|7540.8|7540|7534|16
1667814600000|2022-11-07 09:50:00|7541|7535|7536|7530|7544.7|7538.7|7535.2|7529.2|24
1667814900000|2022-11-07 09:55:00|7536.2|7530.2|7536.8|7530.8|7540.3|7534.3|7535.8|7529.8|29
1667815200000|2022-11-07 10:00:00|7536.7|7530.7|7537.9|7531.9|7537.9|7531.9|7534|7528|36
1667815500000|2022-11-07 10:05:00|7537.8|7531.8|7535.4|7529.4|7540.7|7534.7|7534|7528|28
1667815800000|2022-11-07 10:10:00|7535.3|7529.3|7541.5|7535.5|7542.9|7536.9|7534.4|7528.4|23
1667816100000|2022-11-07 10:15:00|7541.4|7535.4|7546.2|7540.2|7546.2|7540.2|7540.4|7534.4|29
1667816400000|2022-11-07 10:20:00|7546.6|7540.6|7556.7|7550.7|7559.1|7553.1|7546.6|7540.6|101
1667816700000|2022-11-07 10:25:00|7556.8|7550.8|7557.5|7551.5|7558.3|7552.3|7552.9|7546.9|26
1667817000000|2022-11-07 10:30:00|7557.9|7551.9|7554.5|7548.5|7564.8|7558.8|7554.1|7548.1|94
1667817300000|2022-11-07 10:35:00|7555.4|7549.4|7558.1|7552.1|7559.7|7553.7|7549.7|7543.7|32
1667817600000|2022-11-07 10:40:00|7557.7|7551.7|7554.8|7548.8|7561.1|7555.1|7553.8|7547.8|27
1667817900000|2022-11-07 10:45:00|7554.9|7548.9|7555.9|7549.9|7559|7553|7554.4|7548.4|14
1667818200000|2022-11-07 10:50:00|7555.8|7549.8|7548.9|7542.9|7557.4|7551.4|7546.7|7540.7|29
1667818500000|2022-11-07 10:55:00|7549.9|7543.9|7555.2|7549.2|7558.6|7552.6|7549.9|7543.9|21
1667818800000|2022-11-07 11:00:00|7555.1|7549.1|7556.9|7550.9|7556.9|7550.9|7551.5|7545.5|18
1667819100000|2022-11-07 11:05:00|7555.9|7549.9|7553.1|7547.1|7556.2|7550.2|7550.3|7544.3|42
1667819400000|2022-11-07 11:10:00|7553.6|7547.6|7551|7545|7554.6|7548.6|7549.8|7543.8|21
1667819700000|2022-11-07 11:15:00|7551.1|7545.1|7550|7544|7552.1|7546.1|7549|7543|8
1667820000000|2022-11-07 11:20:00|7549.3|7543.3|7544.1|7538.1|7549.3|7543.3|7541|7535|21
1667820300000|2022-11-07 11:25:00|7544|7538|7544.9|7538.9|7548.7|7542.7|7541|7535|39
1667820600000|2022-11-07 11:30:00|7544.8|7538.8|7549.4|7543.4|7553.1|7547.1|7544.8|7538.8|44
1667820900000|2022-11-07 11:35:00|7549.5|7543.5|7546.2|7540.2|7554.4|7548.4|7546.1|7540.1|37
1667821200000|2022-11-07 11:40:00|7546.1|7540.1|7544|7538|7546.7|7540.7|7542.5|7536.5|28
1667821500000|2022-11-07 11:45:00|7543.9|7537.9|7541.1|7535.1|7544.4|7538.4|7539|7533|25
1667821800000|2022-11-07 11:50:00|7541.5|7535.5|7537.5|7531.5|7541.5|7535.5|7535|7529|23
1667822100000|2022-11-07 11:55:00|7537.6|7531.6|7542|7536|7543|7537|7537.5|7531.5|11
1667822400000|2022-11-07 12:00:00|7541.9|7535.9|7545.4|7539.4|7545.9|7539.9|7540.9|7534.9|12
1667822700000|2022-11-07 12:05:00|7545.5|7539.5|7542.5|7536.5|7547|7541|7538.3|7532.3|22
1667823000000|2022-11-07 12:10:00|7542.4|7536.4|7543.8|7537.8|7547.8|7541.8|7541.8|7535.8|14
1667823300000|2022-11-07 12:15:00|7543.3|7537.3|7540.3|7534.3|7543.9|7537.9|7540.2|7534.2|5
1667823600000|2022-11-07 12:20:00|7539.8|7533.8|7538.9|7532.9|7541.3|7535.3|7536.9|7530.9|35
1667823900000|2022-11-07 12:25:00|7538.5|7532.5|7535.1|7529.1|7538.9|7532.9|7533.6|7527.6|18
1667824200000|2022-11-07 12:30:00|7535|7529|7540.2|7534.2|7542|7536|7533.6|7527.6|13
1667824500000|2022-11-07 12:35:00|7539.8|7533.8|7541.9|7535.9|7544.4|7538.4|7538.3|7532.3|13
1667824800000|2022-11-07 12:40:00|7541.5|7535.5|7535.2|7529.2|7541.5|7535.5|7533.1|7527.1|21
1667825100000|2022-11-07 12:45:00|7534.8|7528.8|7535.4|7529.4|7535.7|7529.7|7533.5|7527.5|31
1667825400000|2022-11-07 12:50:00|7539.6|7533.6|7540.3|7534.3|7540.7|7534.7|7537.2|7531.2|41
1667825700000|2022-11-07 12:55:00|7540.2|7534.2|7540.6|7534.6|7541|7535|7538.2|7532.2|17
1667826000000|2022-11-07 13:00:00|7540.3|7534.3|7547.1|7541.1|7547.9|7541.9|7521.2|7515.2|115
1667826300000|2022-11-07 13:05:00|7547.3|7541.3|7537|7531|7549.1|7543.1|7536|7530|40
1667826600000|2022-11-07 13:10:00|7536|7530|7546.7|7540.7|7552.2|7546.2|7534|7528|65
1667826900000|2022-11-07 13:15:00|7547.1|7541.1|7558.1|7552.1|7560.4|7554.4|7542.8|7536.8|118
1667827200000|2022-11-07 13:20:00|7557.7|7551.7|7552.4|7546.4|7558.1|7552.1|7546.3|7540.3|85
1667827500000|2022-11-07 13:25:00|7551.9|7545.9|7558.7|7552.7|7558.8|7552.8|7543|7537|114
1667827800000|2022-11-07 13:30:00|7559.5|7553.5|7550.6|7544.6|7561.2|7555.2|7550.1|7544.1|71
1667828100000|2022-11-07 13:35:00|7551.4|7545.4|7550.5|7544.5|7552.1|7546.1|7544.6|7538.6|82
1667828400000|2022-11-07 13:40:00|7551.1|7545.1|7552.6|7546.6|7562.7|7556.7|7551.1|7545.1|97
1667831400000|2022-11-07 14:30:00|7563.7|7557.7|7559|7553|7581.4|7575.4|7559|7553|1313
1667831700000|2022-11-07 14:35:00|7557.6|7551.6|7531.7|7525.7|7560.8|7554.8|7522.1|7516.1|736
1667832000000|2022-11-07 14:40:00|7532.1|7526.1|7526.7|7520.7|7543.9|7537.9|7524.2|7518.2|330
1667832300000|2022-11-07 14:45:00|7526.8|7520.8|7519.6|7513.6|7527.9|7521.9|7512.7|7506.7|501
1667832600000|2022-11-07 14:50:00|7519.2|7513.2|7513.7|7507.7|7519.4|7513.4|7501.8|7495.8|519
1667832900000|2022-11-07 14:55:00|7513.2|7507.2|7514.4|7508.4|7524|7518|7509.7|7503.7|293
1667833200000|2022-11-07 15:00:00|7514.5|7508.5|7525.8|7519.8|7526.8|7520.8|7511.7|7505.7|294
1667833500000|2022-11-07 15:05:00|7524.8|7518.8|7543.7|7537.7|7546.2|7540.2|7520.6|7514.6|299
1667833800000|2022-11-07 15:10:00|7543.5|7537.5|7541|7535|7551.6|7545.6|7539|7533|390
1667834100000|2022-11-07 15:15:00|7540.5|7534.5|7526.8|7520.8|7542.6|7536.6|7524.8|7518.8|293
1667834400000|2022-11-07 15:20:00|7526.4|7520.4|7503.2|7497.2|7526.8|7520.8|7499.9|7493.9|549
1667834700000|2022-11-07 15:25:00|7503.3|7497.3|7527|7521|7528|7522|7503.3|7497.3|369
1667835000000|2022-11-07 15:30:00|7527.2|7521.2|7532.4|7526.4|7539.9|7533.9|7519.7|7513.7|247
1667835300000|2022-11-07 15:35:00|7532.9|7526.9|7523.2|7517.2|7533.8|7527.8|7516.6|7510.6|217
1667835600000|2022-11-07 15:40:00|7522.6|7516.6|7521.5|7515.5|7526.7|7520.7|7516.3|7510.3|229
1667835900000|2022-11-07 15:45:00|7521.6|7515.6|7530.2|7524.2|7537|7531|7518.5|7512.5|214
1667836200000|2022-11-07 15:50:00|7529.7|7523.7|7534.4|7528.4|7539.4|7533.4|7526.4|7520.4|178
1667836500000|2022-11-07 15:55:00|7534.5|7528.5|7538.2|7532.2|7542.7|7536.7|7533.6|7527.6|177
1667836800000|2022-11-07 16:00:00|7539.5|7533.5|7554.9|7548.9|7562.8|7556.8|7530.6|7524.6|294
1667837100000|2022-11-07 16:05:00|7554.5|7548.5|7545.4|7539.4|7558.7|7552.7|7539.6|7533.6|169
1667837400000|2022-11-07 16:10:00|7545.9|7539.9|7537.5|7531.5|7545.9|7539.9|7529.8|7523.8|180
1667837700000|2022-11-07 16:15:00|7537.7|7531.7|7539.5|7533.5|7544.3|7538.3|7535.9|7529.9|185
1667838000000|2022-11-07 16:20:00|7540|7534|7556.6|7550.6|7560.9|7554.9|7540|7534|282
1667838300000|2022-11-07 16:25:00|7557.1|7551.1|7565.4|7559.4|7565.4|7559.4|7550|7544|328
1667838600000|2022-11-07 16:30:00|7564.6|7558.6|7568.5|7562.5|7576.4|7570.4|7557.3|7551.3|349
1667838900000|2022-11-07 16:35:00|7568.2|7562.2|7562.1|7556.1|7578.9|7572.9|7561|7555|284
1667839200000|2022-11-07 16:40:00|7562.5|7556.5|7546.8|7540.8|7563|7557|7543.8|7537.8|212
1667839500000|2022-11-07 16:45:00|7546.4|7540.4|7547|7541|7551.6|7545.6|7538.7|7532.7|245
1667839800000|2022-11-07 16:50:00|7547.5|7541.5|7544.5|7538.5|7548.4|7542.4|7538.2|7532.2|170
1667840100000|2022-11-07 16:55:00|7544.6|7538.6|7541.7|7535.7|7546|7540|7538.5|7532.5|159
1667840400000|2022-11-07 17:00:00|7542.3|7536.3|7539.5|7533.5|7545.6|7539.6|7537.4|7531.4|206
1667840700000|2022-11-07 17:05:00|7539|7533|7532.5|7526.5|7539.5|7533.5|7528.3|7522.3|215
1667841000000|2022-11-07 17:10:00|7532.6|7526.6|7525.7|7519.7|7533.1|7527.1|7523.8|7517.8|182
1667841300000|2022-11-07 17:15:00|7525.2|7519.2|7521.1|7515.1|7527.3|7521.3|7518.7|7512.7|149
1667841600000|2022-11-07 17:20:00|7520.6|7514.6|7515.4|7509.4|7521.4|7515.4|7512.4|7506.4|246
1667841900000|2022-11-07 17:25:00|7515.3|7509.3|7512.1|7506.1|7516.4|7510.4|7509.1|7503.1|153
1667842200000|2022-11-07 17:30:00|7512.6|7506.6|7505.7|7499.7|7514.1|7508.1|7505.1|7499.1|385
1667842500000|2022-11-07 17:35:00|7505.6|7499.6|7497.2|7491.2|7505.9|7499.9|7495.7|7489.7|167
1667842800000|2022-11-07 17:40:00|7498.8|7492.8|7501.2|7495.2|7504.5|7498.5|7493.3|7487.3|197
1667843100000|2022-11-07 17:45:00|7503.6|7497.6|7499.6|7493.6|7506.2|7500.2|7496.2|7490.2|147
1667843400000|2022-11-07 17:50:00|7499.7|7493.7|7489.4|7483.4|7500.1|7494.1|7483.7|7477.7|335
1667843700000|2022-11-07 17:55:00|7489.8|7483.8|7491.8|7485.8|7494.3|7488.3|7488.4|7482.4|260
1667844000000|2022-11-07 18:00:00|7491.5|7485.5|7487.8|7481.8|7491.8|7485.8|7485.1|7479.1|224
1667844300000|2022-11-07 18:05:00|7488.2|7482.2|7491.1|7485.1|7491.5|7485.5|7482.6|7476.6|187
1667844600000|2022-11-07 18:10:00|7491.3|7485.3|7484.6|7478.6|7491.8|7485.8|7482.2|7476.2|226
1667844900000|2022-11-07 18:15:00|7485|7479|7482.9|7476.9|7487.3|7481.3|7479.3|7473.3|177
1667845200000|2022-11-07 18:20:00|7483.3|7477.3|7479.8|7473.8|7485.8|7479.8|7479.5|7473.5|131
1667845500000|2022-11-07 18:25:00|7479.4|7473.4|7485|7479|7486.5|7480.5|7479.3|7473.3|291
1667845800000|2022-11-07 18:30:00|7485.1|7479.1|7482.5|7476.5|7491.5|7485.5|7481.4|7475.4|202
1667846100000|2022-11-07 18:35:00|7481.5|7475.5|7478.5|7472.5|7483.9|7477.9|7476.3|7470.3|309
1667846400000|2022-11-07 18:40:00|7478.1|7472.1|7460.5|7454.5|7478.9|7472.9|7459.7|7453.7|682
1667846700000|2022-11-07 18:45:00|7459.5|7453.5|7452.3|7446.3|7465.5|7459.5|7451.5|7445.5|180
1667847000000|2022-11-07 18:50:00|7451.7|7445.7|7420.1|7414.1|7451.8|7445.8|7411.5|7405.5|672
1667847300000|2022-11-07 18:55:00|7420.6|7414.6|7440.4|7434.4|7442.3|7436.3|7420.6|7414.6|344
1667847600000|2022-11-07 19:00:00|7440.2|7434.2|7422.2|7416.2|7442.9|7436.9|7421.3|7415.3|361
1667847900000|2022-11-07 19:05:00|7421|7415|7431.8|7425.8|7439.2|7433.2|7419.2|7413.2|347
1667848200000|2022-11-07 19:10:00|7429.8|7423.8|7447.7|7441.7|7450.1|7444.1|7429.8|7423.8|1374
1667848500000|2022-11-07 19:15:00|7445.9|7439.9|7446.6|7440.6|7453.6|7447.6|7445.2|7439.2|526
1667869200000|2022-11-08 01:00:00|7465.9|7459.9|7464.8|7458.8|7475.2|7469.2|7453.4|7447.4|188
1667869500000|2022-11-08 01:05:00|7464.2|7458.2|7470.9|7464.9|7472.7|7466.7|7458.7|7452.7|65
1667869800000|2022-11-08 01:10:00|7470.3|7464.3|7465.7|7459.7|7470.7|7464.7|7462.7|7456.7|27
1667870100000|2022-11-08 01:15:00|7466.7|7460.7|7477.8|7471.8|7478.9|7472.9|7464.3|7458.3|19
1667870400000|2022-11-08 01:20:00|7477.7|7471.7|7476.3|7470.3|7480.3|7474.3|7473.8|7467.8|13
1667870700000|2022-11-08 01:25:00|7476.2|7470.2|7471.2|7465.2|7476.5|7470.5|7468.8|7462.8|11
1667871000000|2022-11-08 01:30:00|7471.6|7465.6|7464.4|7458.4|7480.8|7474.8|7461.4|7455.4|27
1667871300000|2022-11-08 01:35:00|7464.9|7458.9|7450.6|7444.6|7464.9|7458.9|7450.6|7444.6|8
1667871600000|2022-11-08 01:40:00|7450.2|7444.2|7453.8|7447.8|7454.3|7448.3|7446.7|7440.7|16
1667871900000|2022-11-08 01:45:00|7453.9|7447.9|7447.1|7441.1|7456.5|7450.5|7446.8|7440.8|23
1667872200000|2022-11-08 01:50:00|7448.2|7442.2|7452.6|7446.6|7452.6|7446.6|7447.6|7441.6|14
1667872500000|2022-11-08 01:55:00|7452.2|7446.2|7451.8|7445.8|7457.6|7451.6|7449|7443|13
1667872800000|2022-11-08 02:00:00|7451.4|7445.4|7452|7446|7453.4|7447.4|7447.8|7441.8|20
1667873100000|2022-11-08 02:05:00|7451.9|7445.9|7446.6|7440.6|7453|7447|7446.1|7440.1|8
1667873400000|2022-11-08 02:10:00|7446.1|7440.1|7447.3|7441.3|7454.8|7448.8|7445.4|7439.4|35
1667873700000|2022-11-08 02:15:00|7446.8|7440.8|7446.8|7440.8|7448.2|7442.2|7445.7|7439.7|5
1667874000000|2022-11-08 02:20:00|7446.9|7440.9|7464.3|7458.3|7466.2|7460.2|7446.9|7440.9|9
1667874300000|2022-11-08 02:25:00|7464.7|7458.7|7457.6|7451.6|7465.8|7459.8|7457.3|7451.3|4
1667874600000|2022-11-08 02:30:00|7458.8|7452.8|7453.8|7447.8|7460.1|7454.1|7444.8|7438.8|18
1667874900000|2022-11-08 02:35:00|7453.4|7447.4|7453.5|7447.5|7456.5|7450.5|7449.9|7443.9|6
1667875200000|2022-11-08 02:40:00|7453.1|7447.1|7442.7|7436.7|7455.2|7449.2|7442|7436|37
1667875500000|2022-11-08 02:45:00|7442.5|7436.5|7445.6|7439.6|7447.1|7441.1|7441.2|7435.2|10
1667875800000|2022-11-08 02:50:00|7445.5|7439.5|7448.5|7442.5|7450.7|7444.7|7443|7437|22
1667876100000|2022-11-08 02:55:00|7448.4|7442.4|7447.5|7441.5|7452.6|7446.6|7447|7441|21
1667876400000|2022-11-08 03:00:00|7448|7442|7459.2|7453.2|7460.1|7454.1|7448|7442|12
1667876700000|2022-11-08 03:05:00|7459.1|7453.1|7454.6|7448.6|7464.1|7458.1|7454|7448|21
1667877000000|2022-11-08 03:10:00|7454.7|7448.7|7451.7|7445.7|7454.7|7448.7|7446.4|7440.4|9
1667877300000|2022-11-08 03:15:00|7452.1|7446.1|7449.5|7443.5|7455.7|7449.7|7448.2|7442.2|5
1667877600000|2022-11-08 03:20:00|7449.3|7443.3|7447.2|7441.2|7449.5|7443.5|7445.8|7439.8|7
1667877900000|2022-11-08 03:25:00|7446.7|7440.7|7448|7442|7449|7443|7446.4|7440.4|9
1667878200000|2022-11-08 03:30:00|7447.9|7441.9|7449.5|7443.5|7450.5|7444.5|7445.8|7439.8|10
1667878500000|2022-11-08 03:35:00|7449|7443|7449.1|7443.1|7449.5|7443.5|7447|7441|44
1667878800000|2022-11-08 03:40:00|7450.7|7444.7|7455|7449|7455.6|7449.6|7450.7|7444.7|13
1667879100000|2022-11-08 03:45:00|7454.9|7448.9|7451|7445|7454.9|7448.9|7449.9|7443.9|6
1667879400000|2022-11-08 03:50:00|7451.5|7445.5|7455.5|7449.5|7456.5|7450.5|7451.5|7445.5|8
1667879700000|2022-11-08 03:55:00|7455.4|7449.4|7456.1|7450.1|7458.1|7452.1|7455|7449|7
1667880000000|2022-11-08 04:00:00|7456|7450|7451|7445|7456.5|7450.5|7451|7445|8
1667880300000|2022-11-08 04:05:00|7450.9|7444.9|7451|7445|7451.5|7445.5|7449.8|7443.8|3
1667880600000|2022-11-08 04:10:00|7450.9|7444.9|7449.3|7443.3|7451.1|7445.1|7448.5|7442.5|4
1667880900000|2022-11-08 04:15:00|7449|7443|7449.3|7443.3|7449.8|7443.8|7447.8|7441.8|3
1667881200000|2022-11-08 04:20:00|7448.9|7442.9|7449.4|7443.4|7450.2|7444.2|7448.3|7442.3|2
1667881500000|2022-11-08 04:25:00|7449.3|7443.3|7449.5|7443.5|7452.9|7446.9|7448.3|7442.3|11
1667881800000|2022-11-08 04:30:00|7449.4|7443.4|7447.9|7441.9|7450.1|7444.1|7447.9|7441.9|12
1667882100000|2022-11-08 04:35:00|7447.5|7441.5|7447.5|7441.5|7447.9|7441.9|7447.5|7441.5|9
1667882400000|2022-11-08 04:40:00|7447.9|7441.9|7449.5|7443.5|7450.5|7444.5|7447.9|7441.9|3
1667882700000|2022-11-08 04:45:00|7449.7|7443.7|7450.1|7444.1|7450.6|7444.6|7449.5|7443.5|4
1667883000000|2022-11-08 04:50:00|7450.5|7444.5|7450.3|7444.3|7451.1|7445.1|7450.1|7444.1|11
1667883300000|2022-11-08 04:55:00|7450.5|7444.5|7449.3|7443.3|7450.5|7444.5|7449.3|7443.3|3
1667883600000|2022-11-08 05:00:00|7449.5|7443.5|7447.7|7441.7|7450.9|7444.9|7447.7|7441.7|2
1667883900000|2022-11-08 05:05:00|7447.6|7441.6|7446.7|7440.7|7449.4|7443.4|7446.7|7440.7|5
1667884200000|2022-11-08 05:10:00|7446.3|7440.3|7446.9|7440.9|7447.3|7441.3|7446.3|7440.3|8
1667884500000|2022-11-08 05:15:00|7447.3|7441.3|7445.2|7439.2|7447.3|7441.3|7445|7439|5
1667884800000|2022-11-08 05:20:00|7445.7|7439.7|7446.2|7440.2|7446.7|7440.7|7445.7|7439.7|1
1667885100000|2022-11-08 05:25:00|7445.7|7439.7|7446.1|7440.1|7446.3|7440.3|7445.1|7439.1|3
1667885400000|2022-11-08 05:30:00|7445.2|7439.2|7446.1|7440.1|7451.3|7445.3|7442.1|7436.1|13
1667885700000|2022-11-08 05:35:00|7446|7440|7440|7434|7449.2|7443.2|7439.3|7433.3|25
1667886000000|2022-11-08 05:40:00|7439.5|7433.5|7444.6|7438.6|7445.1|7439.1|7439.5|7433.5|7
1667886300000|2022-11-08 05:45:00|7443.7|7437.7|7442.8|7436.8|7448.9|7442.9|7440.6|7434.6|6
1667886600000|2022-11-08 05:50:00|7442.7|7436.7|7444.6|7438.6|7445.2|7439.2|7440|7434|6
1667886900000|2022-11-08 05:55:00|7444.7|7438.7|7440.7|7434.7|7445.8|7439.8|7440|7434|5
1667887200000|2022-11-08 06:00:00|7440.6|7434.6|7451.8|7445.8|7451.9|7445.9|7440|7434|9
1667887500000|2022-11-08 06:05:00|7451.4|7445.4|7447.7|7441.7|7451.9|7445.9|7446.8|7440.8|3
1667887800000|2022-11-08 06:10:00|7447.6|7441.6|7439.9|7433.9|7448.3|7442.3|7436.4|7430.4|23
1667888100000|2022-11-08 06:15:00|7439.6|7433.6|7445.4|7439.4|7446.9|7440.9|7438|7432|5
1667888400000|2022-11-08 06:20:00|7445.9|7439.9|7440|7434|7445.9|7439.9|7438.9|7432.9|5
1667888700000|2022-11-08 06:25:00|7440.4|7434.4|7445.5|7439.5|7454.1|7448.1|7439.9|7433.9|39
1667889000000|2022-11-08 06:30:00|7445.7|7439.7|7450|7444|7450.6|7444.6|7440.8|7434.8|10
1667889300000|2022-11-08 06:35:00|7449.9|7443.9|7462|7456|7464.1|7458.1|7449.5|7443.5|29
1667889600000|2022-11-08 06:40:00|7461.2|7455.2|7469.2|7463.2|7470.6|7464.6|7461|7455|24
1667889900000|2022-11-08 06:45:00|7469.1|7463.1|7463.3|7457.3|7472.2|7466.2|7459.8|7453.8|60
1667890200000|2022-11-08 06:50:00|7461.3|7455.3|7459.9|7453.9|7461.9|7455.9|7458.3|7452.3|14
1667890500000|2022-11-08 06:55:00|7460.4|7454.4|7465.3|7459.3|7465.4|7459.4|7460.4|7454.4|12
1667890800000|2022-11-08 07:00:00|7464.8|7458.8|7462.2|7456.2|7465.8|7459.8|7457.3|7451.3|37
1667891100000|2022-11-08 07:05:00|7462.1|7456.1|7460.9|7454.9|7463.6|7457.6|7457.8|7451.8|13
1667891400000|2022-11-08 07:10:00|7460.8|7454.8|7459.6|7453.6|7461.2|7455.2|7457.3|7451.3|7
1667891700000|2022-11-08 07:15:00|7460|7454|7462.4|7456.4|7466.4|7460.4|7459.6|7453.6|6
1667892000000|2022-11-08 07:20:00|7461.4|7455.4|7461.9|7455.9|7463.4|7457.4|7458.9|7452.9|12
1667892300000|2022-11-08 07:25:00|7462.4|7456.4|7476.5|7470.5|7476.6|7470.6|7462.4|7456.4|19
1667892600000|2022-11-08 07:30:00|7479|7473|7468.1|7462.1|7479.9|7473.9|7467.9|7461.9|22
1667892900000|2022-11-08 07:35:00|7468.5|7462.5|7467|7461|7471|7465|7463.8|7457.8|11
1667893200000|2022-11-08 07:40:00|7466.9|7460.9|7469|7463|7469.5|7463.5|7461|7455|9
1667893500000|2022-11-08 07:45:00|7468.8|7462.8|7463.5|7457.5|7469.5|7463.5|7462.9|7456.9|28
1667893800000|2022-11-08 07:50:00|7463|7457|7462.5|7456.5|7464.6|7458.6|7461.4|7455.4|11
1667894100000|2022-11-08 07:55:00|7462|7456|7466|7460|7470.6|7464.6|7461.5|7455.5|22
1667894400000|2022-11-08 08:00:00|7466.5|7460.5|7459.5|7453.5|7469.9|7463.9|7458|7452|41
1667894700000|2022-11-08 08:05:00|7459.4|7453.4|7465.4|7459.4|7465.5|7459.5|7458.4|7452.4|7
1667895000000|2022-11-08 08:10:00|7466|7460|7467.3|7461.3|7469.4|7463.4|7462.4|7456.4|33
1667895300000|2022-11-08 08:15:00|7467.4|7461.4|7467.4|7461.4|7470.5|7464.5|7462.8|7456.8|17
1667895600000|2022-11-08 08:20:00|7467|7461|7462.4|7456.4|7471|7465|7462.1|7456.1|7
1667895900000|2022-11-08 08:25:00|7462.3|7456.3|7460.4|7454.4|7469|7463|7458.4|7452.4|13
1667896200000|2022-11-08 08:30:00|7460.3|7454.3|7455.5|7449.5|7460.5|7454.5|7449.9|7443.9|15
1667896500000|2022-11-08 08:35:00|7455.4|7449.4|7455|7449|7456.5|7450.5|7448.4|7442.4|5
1667896800000|2022-11-08 08:40:00|7454.9|7448.9|7456.9|7450.9|7458|7452|7451.9|7445.9|3
1667897100000|2022-11-08 08:45:00|7457|7451|7448.4|7442.4|7457|7451|7447.3|7441.3|6
1667897400000|2022-11-08 08:50:00|7448.5|7442.5|7442.7|7436.7|7450.5|7444.5|7438.8|7432.8|38
1667897700000|2022-11-08 08:55:00|7442.6|7436.6|7447.5|7441.5|7447.5|7441.5|7439.6|7433.6|31
1667898000000|2022-11-08 09:00:00|7447.9|7441.9|7434.6|7428.6|7448|7442|7433.2|7427.2|40
1667898300000|2022-11-08 09:05:00|7434.5|7428.5|7435|7429|7438.9|7432.9|7430.4|7424.4|22
1667898600000|2022-11-08 09:10:00|7435.4|7429.4|7436.1|7430.1|7438.9|7432.9|7431.4|7425.4|3
1667898900000|2022-11-08 09:15:00|7436|7430|7439.5|7433.5|7440.7|7434.7|7434.5|7428.5|21
1667899200000|2022-11-08 09:20:00|7439.6|7433.6|7442.7|7436.7|7443.3|7437.3|7439.6|7433.6|18
1667899500000|2022-11-08 09:25:00|7441.1|7435.1|7427.1|7421.1|7441.1|7435.1|7425.2|7419.2|32
1667899800000|2022-11-08 09:30:00|7428|7422|7424|7418|7434.2|7428.2|7420.7|7414.7|48
1667900100000|2022-11-08 09:35:00|7423.9|7417.9|7430|7424|7430.5|7424.5|7423.9|7417.9|22
1667900400000|2022-11-08 09:40:00|7429|7423|7427.3|7421.3|7430.5|7424.5|7425.8|7419.8|21
1667900700000|2022-11-08 09:45:00|7427.5|7421.5|7424.8|7418.8|7428|7422|7421.8|7415.8|3
1667901000000|2022-11-08 09:50:00|7424.4|7418.4|7420.8|7414.8|7425.4|7419.4|7418.9|7412.9|33
1667901300000|2022-11-08 09:55:00|7419.9|7413.9|7418.9|7412.9|7420.9|7414.9|7417.9|7411.9|15
1667901600000|2022-11-08 10:00:00|7419|7413|7423.8|7417.8|7425.4|7419.4|7418.4|7412.4|19
1667901900000|2022-11-08 10:05:00|7423.7|7417.7|7414.7|7408.7|7423.9|7417.9|7413.5|7407.5|67
1667902200000|2022-11-08 10:10:00|7415.1|7409.1|7419.5|7413.5|7419.7|7413.7|7413.4|7407.4|15
1667902500000|2022-11-08 10:15:00|7419.1|7413.1|7417.5|7411.5|7420.6|7414.6|7415.6|7409.6|12
1667902800000|2022-11-08 10:20:00|7417.1|7411.1|7414.5|7408.5|7417.1|7411.1|7411.2|7405.2|13
1667903100000|2022-11-08 10:25:00|7414.6|7408.6|7415.8|7409.8|7416.2|7410.2|7411.2|7405.2|53
1667903400000|2022-11-08 10:30:00|7416.2|7410.2|7417.3|7411.3|7418.4|7412.4|7406.8|7400.8|84
1667903700000|2022-11-08 10:35:00|7417.4|7411.4|7426.8|7420.8|7428.7|7422.7|7417.3|7411.3|42
1667904000000|2022-11-08 10:40:00|7426.7|7420.7|7417.4|7411.4|7426.8|7420.8|7416.5|7410.5|16
1667904300000|2022-11-08 10:45:00|7418.3|7412.3|7411.6|7405.6|7418.4|7412.4|7411.3|7405.3|22
1667904600000|2022-11-08 10:50:00|7411.5|7405.5|7398.3|7392.3|7411.6|7405.6|7390.2|7384.2|69
1667904900000|2022-11-08 10:55:00|7398.8|7392.8|7400.9|7394.9|7404.3|7398.3|7397.9|7391.9|9
1667905200000|2022-11-08 11:00:00|7401|7395|7397.7|7391.7|7402.4|7396.4|7397.7|7391.7|14
1667905500000|2022-11-08 11:05:00|7397.6|7391.6|7396.4|7390.4|7399.9|7393.9|7393.4|7387.4|15
1667905800000|2022-11-08 11:10:00|7396.3|7390.3|7395.5|7389.5|7399.4|7393.4|7391.1|7385.1|40
1667906100000|2022-11-08 11:15:00|7395.1|7389.1|7400.4|7394.4|7403.5|7397.5|7393|7387|26
1667906400000|2022-11-08 11:20:00|7400.3|7394.3|7409.5|7403.5|7409.5|7403.5|7400.3|7394.3|26
1667906700000|2022-11-08 11:25:00|7409.9|7403.9|7413.3|7407.3|7415|7409|7407.7|7401.7|27
1667907000000|2022-11-08 11:30:00|7413.9|7407.9|7426.8|7420.8|7426.8|7420.8|7413.9|7407.9|46
1667907300000|2022-11-08 11:35:00|7426.9|7420.9|7429.8|7423.8|7430.9|7424.9|7422.3|7416.3|41
1667907600000|2022-11-08 11:40:00|7429.9|7423.9|7431|7425|7434.3|7428.3|7429.9|7423.9|18
1667907900000|2022-11-08 11:45:00|7431.1|7425.1|7436.2|7430.2|7437.3|7431.3|7430.6|7424.6|15
1667908200000|2022-11-08 11:50:00|7435.8|7429.8|7443.6|7437.6|7446.5|7440.5|7434|7428|175
1667908500000|2022-11-08 11:55:00|7443.7|7437.7|7435.9|7429.9|7446.1|7440.1|7435.8|7429.8|40
1667908800000|2022-11-08 12:00:00|7436.7|7430.7|7432.3|7426.3|7436.7|7430.7|7428.3|7422.3|16
1667909100000|2022-11-08 12:05:00|7432.2|7426.2|7425.1|7419.1|7434.9|7428.9|7425|7419|44
1667909400000|2022-11-08 12:10:00|7425|7419|7422.1|7416.1|7427.8|7421.8|7415.3|7409.3|38
1667909700000|2022-11-08 12:15:00|7422|7416|7415.5|7409.5|7422|7416|7412.7|7406.7|30
1667910000000|2022-11-08 12:20:00|7414.4|7408.4|7416|7410|7419.5|7413.5|7408.8|7402.8|49
1667910300000|2022-11-08 12:25:00|7416.5|7410.5|7420.8|7414.8|7422.9|7416.9|7412|7406|17
1667910600000|2022-11-08 12:30:00|7420.9|7414.9|7429.8|7423.8|7434.5|7428.5|7419.9|7413.9|30
1667910900000|2022-11-08 12:35:00|7429.4|7423.4|7429|7423|7435|7429|7426.8|7420.8|22
1667911200000|2022-11-08 12:40:00|7429.5|7423.5|7431.9|7425.9|7434.4|7428.4|7429.2|7423.2|47
1667911500000|2022-11-08 12:45:00|7431.4|7425.4|7435.5|7429.5|7440.4|7434.4|7429.9|7423.9|42
1667911800000|2022-11-08 12:50:00|7436.3|7430.3|7439.7|7433.7|7446|7440|7435.9|7429.9|66
1667912100000|2022-11-08 12:55:00|7439.3|7433.3|7435.9|7429.9|7439.8|7433.8|7435.8|7429.8|27
1667912400000|2022-11-08 13:00:00|7435.4|7429.4|7449.8|7443.8|7450.4|7444.4|7433.2|7427.2|80
1667912700000|2022-11-08 13:05:00|7450.3|7444.3|7447.6|7441.6|7452|7446|7443.3|7437.3|58
1667913000000|2022-11-08 13:10:00|7447.5|7441.5|7456.2|7450.2|7460.7|7454.7|7445.1|7439.1|203
1667913300000|2022-11-08 13:15:00|7455.8|7449.8|7458.9|7452.9|7465|7459|7455.8|7449.8|178
1667913600000|2022-11-08 13:20:00|7459|7453|7472.7|7466.7|7474.1|7468.1|7450.6|7444.6|104
1667913900000|2022-11-08 13:25:00|7472.8|7466.8|7469.9|7463.9|7480.4|7474.4|7468.2|7462.2|158
1667914200000|2022-11-08 13:30:00|7470.4|7464.4|7451.7|7445.7|7471.8|7465.8|7450.4|7444.4|140
1667914500000|2022-11-08 13:35:00|7451.6|7445.6|7459.8|7453.8|7462.4|7456.4|7451.5|7445.5|54
1667914800000|2022-11-08 13:40:00|7460.3|7454.3|7448.4|7442.4|7460.6|7454.6|7446.9|7440.9|99
1667917800000|2022-11-08 14:30:00|7454.3|7448.3|7442.4|7436.4|7478.7|7472.7|7441.9|7435.9|957
1667918100000|2022-11-08 14:35:00|7442.5|7436.5|7439.3|7433.3|7451.2|7445.2|7423.4|7417.4|532
1667918400000|2022-11-08 14:40:00|7439.7|7433.7|7439.4|7433.4|7443.7|7437.7|7424.1|7418.1|305
1667918700000|2022-11-08 14:45:00|7439|7433|7438.8|7432.8|7442|7436|7431.2|7425.2|330
1667919000000|2022-11-08 14:50:00|7437.9|7431.9|7414.3|7408.3|7438.4|7432.4|7413.9|7407.9|449
1667919300000|2022-11-08 14:55:00|7414.8|7408.8|7403.9|7397.9|7415.9|7409.9|7400.7|7394.7|330
1667919600000|2022-11-08 15:00:00|7403.8|7397.8|7418.9|7412.9|7426.1|7420.1|7393.7|7387.7|450
1667919900000|2022-11-08 15:05:00|7419.9|7413.9|7427.6|7421.6|7430.2|7424.2|7419.8|7413.8|264
1667920200000|2022-11-08 15:10:00|7427.1|7421.1|7412.2|7406.2|7428.6|7422.6|7404|7398|725
1667920500000|2022-11-08 15:15:00|7412.3|7406.3|7425|7419|7430.7|7424.7|7410.8|7404.8|352
1667920800000|2022-11-08 15:20:00|7425.1|7419.1|7420.2|7414.2|7429.1|7423.1|7418.2|7412.2|216
1667921100000|2022-11-08 15:25:00|7419.3|7413.3|7409.4|7403.4|7420.8|7414.8|7402.6|7396.6|286
1667921400000|2022-11-08 15:30:00|7409.8|7403.8|7406.2|7400.2|7422.2|7416.2|7406.2|7400.2|322
1667921700000|2022-11-08 15:35:00|7406.3|7400.3|7386.2|7380.2|7407.8|7401.8|7386.1|7380.1|457
1667922000000|2022-11-08 15:40:00|7387|7381|7382.1|7376.1|7393.9|7387.9|7378.3|7372.3|356
1667922300000|2022-11-08 15:45:00|7382|7376|7388.3|7382.3|7392.8|7386.8|7369.4|7363.4|477
1667922600000|2022-11-08 15:50:00|7388.8|7382.8|7376.5|7370.5|7391.3|7385.3|7365.8|7359.8|511
1667922900000|2022-11-08 15:55:00|7377|7371|7387.3|7381.3|7387.3|7381.3|7367|7361|643
1667923200000|2022-11-08 16:00:00|7387.7|7381.7|7387.9|7381.9|7390.7|7384.7|7377.2|7371.2|347
1667923500000|2022-11-08 16:05:00|7388|7382|7388.4|7382.4|7390|7384|7361.1|7355.1|425
1667923800000|2022-11-08 16:10:00|7388.5|7382.5|7394.3|7388.3|7398.8|7392.8|7385.6|7379.6|276
1667924100000|2022-11-08 16:15:00|7394.7|7388.7|7389.5|7383.5|7400.5|7394.5|7388.9|7382.9|221
1667924400000|2022-11-08 16:20:00|7389.7|7383.7|7365.6|7359.6|7394|7388|7365.1|7359.1|285
1667924700000|2022-11-08 16:25:00|7365.7|7359.7|7369.4|7363.4|7372|7366|7363|7357|265
1667925000000|2022-11-08 16:30:00|7368.9|7362.9|7359.6|7353.6|7369.4|7363.4|7353.4|7347.4|438
1667925300000|2022-11-08 16:35:00|7359.2|7353.2|7348.6|7342.6|7364.4|7358.4|7345.6|7339.6|370
1667925600000|2022-11-08 16:40:00|7348.7|7342.7|7348.9|7342.9|7360.5|7354.5|7342.8|7336.8|343
1667925900000|2022-11-08 16:45:00|7348.5|7342.5|7369|7363|7370.2|7364.2|7341|7335|389
1667926200000|2022-11-08 16:50:00|7368.6|7362.6|7358.7|7352.7|7368.6|7362.6|7355.3|7349.3|355
1667926500000|2022-11-08 16:55:00|7358.3|7352.3|7356.4|7350.4|7359.1|7353.1|7354.5|7348.5|297
1667926800000|2022-11-08 17:00:00|7356.5|7350.5|7348.6|7342.6|7358|7352|7342.7|7336.7|341
1667927100000|2022-11-08 17:05:00|7348.7|7342.7|7335.4|7329.4|7355.3|7349.3|7333.8|7327.8|289
1667927400000|2022-11-08 17:10:00|7335.9|7329.9|7338.4|7332.4|7351|7345|7333.3|7327.3|415
1667927700000|2022-11-08 17:15:00|7339|7333|7345.9|7339.9|7347.5|7341.5|7338.4|7332.4|336
1667928000000|2022-11-08 17:20:00|7345.5|7339.5|7356.9|7350.9|7357.8|7351.8|7342.9|7336.9|291
1667928300000|2022-11-08 17:25:00|7357.4|7351.4|7348.2|7342.2|7359.9|7353.9|7348.2|7342.2|285
1667928600000|2022-11-08 17:30:00|7347.7|7341.7|7357.6|7351.6|7363.7|7357.7|7342.9|7336.9|635
1667928900000|2022-11-08 17:35:00|7357.7|7351.7|7341.9|7335.9|7360.1|7354.1|7340.9|7334.9|155
1667929200000|2022-11-08 17:40:00|7343.3|7337.3|7341.6|7335.6|7344.3|7338.3|7336.7|7330.7|273
1667929500000|2022-11-08 17:45:00|7342.6|7336.6|7338.9|7332.9|7343.6|7337.6|7336.5|7330.5|216
1667929800000|2022-11-08 17:50:00|7339|7333|7334.8|7328.8|7341.5|7335.5|7328.4|7322.4|377
1667930100000|2022-11-08 17:55:00|7334.4|7328.4|7346.3|7340.3|7348.3|7342.3|7333.7|7327.7|183
1667930400000|2022-11-08 18:00:00|7347.3|7341.3|7343|7337|7350.8|7344.8|7340.2|7334.2|190
1667930700000|2022-11-08 18:05:00|7343.4|7337.4|7340.1|7334.1|7346.3|7340.3|7338.2|7332.2|225
1667931000000|2022-11-08 18:10:00|7340.5|7334.5|7343.7|7337.7|7346|7340|7338.6|7332.6|252
1667931300000|2022-11-08 18:15:00|7344.1|7338.1|7330.2|7324.2|7346.9|7340.9|7329.8|7323.8|147
1667931600000|2022-11-08 18:20:00|7330.1|7324.1|7325.9|7319.9|7332.3|7326.3|7314.1|7308.1|494
1667931900000|2022-11-08 18:25:00|7326.3|7320.3|7316.1|7310.1|7326.3|7320.3|7307.5|7301.5|364
1667932200000|2022-11-08 18:30:00|7315.7|7309.7|7319.4|7313.4|7325.5|7319.5|7309.6|7303.6|267
1667932500000|2022-11-08 18:35:00|7319|7313|7315.4|7309.4|7320.5|7314.5|7311|7305|259
1667932800000|2022-11-08 18:40:00|7314.4|7308.4|7329.4|7323.4|7329.6|7323.6|7313.4|7307.4|339
1667933100000|2022-11-08 18:45:00|7329|7323|7329.5|7323.5|7333.5|7327.5|7326.7|7320.7|142
1667933400000|2022-11-08 18:50:00|7329.1|7323.1|7334.5|7328.5|7335|7329|7326.7|7320.7|192
1667933700000|2022-11-08 18:55:00|7335.4|7329.4|7324.2|7318.2|7335.9|7329.9|7321.5|7315.5|262
1667934000000|2022-11-08 19:00:00|7324|7318|7316|7310|7328.2|7322.2|7314.1|7308.1|397
1667934300000|2022-11-08 19:05:00|7315.9|7309.9|7313.1|7307.1|7320.5|7314.5|7309.2|7303.2|460
1667934600000|2022-11-08 19:10:00|7311.7|7305.7|7319.3|7313.3|7321|7315|7301.3|7295.3|1362
1667934900000|2022-11-08 19:15:00|7318.9|7312.9|7318.5|7312.5|7328.9|7322.9|7315.5|7309.5|334
1667955600000|2022-11-09 01:00:00|7316.1|7310.1|7321.9|7315.9|7325.8|7319.8|7303.8|7297.8|146
1667955900000|2022-11-09 01:05:00|7322.4|7316.4|7318|7312|7327.7|7321.7|7310.2|7304.2|37
1667956200000|2022-11-09 01:10:00|7317.6|7311.6|7311.1|7305.1|7318.5|7312.5|7307.4|7301.4|19
1667956500000|2022-11-09 01:15:00|7310.6|7304.6|7310.5|7304.5|7313|7307|7310|7304|3
1667956800000|2022-11-09 01:20:00|7310.4|7304.4|7319.1|7313.1|7329.6|7323.6|7309.5|7303.5|33
1667957100000|2022-11-09 01:25:00|7318.7|7312.7|7318.8|7312.8|7319.9|7313.9|7312.9|7306.9|26
1667957400000|2022-11-09 01:30:00|7318.7|7312.7|7319.2|7313.2|7325.9|7319.9|7315.5|7309.5|27
1667957700000|2022-11-09 01:35:00|7319.3|7313.3|7310.6|7304.6|7320.9|7314.9|7309.2|7303.2|17
1667958000000|2022-11-09 01:40:00|7310|7304|7310.1|7304.1|7311.7|7305.7|7306.5|7300.5|14
1667958300000|2022-11-09 01:45:00|7309.6|7303.6|7311.6|7305.6|7312.1|7306.1|7304.1|7298.1|19
1667958600000|2022-11-09 01:50:00|7311.5|7305.5|7310.1|7304.1|7312.1|7306.1|7309.6|7303.6|4
1667958900000|2022-11-09 01:55:00|7310|7304|7310.8|7304.8|7312.5|7306.5|7301.9|7295.9|21
1667959200000|2022-11-09 02:00:00|7310.4|7304.4|7303.8|7297.8|7310.9|7304.9|7300.4|7294.4|37
1667959500000|2022-11-09 02:05:00|7303.3|7297.3|7302.3|7296.3|7306.5|7300.5|7300.7|7294.7|34
1667959800000|2022-11-09 02:10:00|7302.2|7296.2|7309.3|7303.3|7309.3|7303.3|7302.2|7296.2|85
1667960100000|2022-11-09 02:15:00|7309.4|7303.4|7311.5|7305.5|7313.1|7307.1|7309.4|7303.4|6
1667960400000|2022-11-09 02:20:00|7311.4|7305.4|7313.5|7307.5|7314|7308|7311.4|7305.4|3
1667960700000|2022-11-09 02:25:00|7314.4|7308.4|7314.3|7308.3|7315.5|7309.5|7313.3|7307.3|64
1667961000000|2022-11-09 02:30:00|7313.8|7307.8|7326.4|7320.4|7327.8|7321.8|7313.4|7307.4|32
1667961300000|2022-11-09 02:35:00|7326.3|7320.3|7315.7|7309.7|7326.3|7320.3|7315.1|7309.1|44
1667961600000|2022-11-09 02:40:00|7316.1|7310.1|7322.1|7316.1|7322.2|7316.2|7315.1|7309.1|11
1667961900000|2022-11-09 02:45:00|7322|7316|7330.5|7324.5|7334.1|7328.1|7321.6|7315.6|47
1667962200000|2022-11-09 02:50:00|7330.4|7324.4|7325.1|7319.1|7330.4|7324.4|7321.3|7315.3|14
1667962500000|2022-11-09 02:55:00|7325.5|7319.5|7330.2|7324.2|7332.6|7326.6|7323|7317|59
1667962800000|2022-11-09 03:00:00|7330.6|7324.6|7323.6|7317.6|7333.6|7327.6|7323.2|7317.2|95
1667963100000|2022-11-09 03:05:00|7323.2|7317.2|7317.3|7311.3|7323.7|7317.7|7316.2|7310.2|44
1667963400000|2022-11-09 03:10:00|7315.7|7309.7|7309.8|7303.8|7319.7|7313.7|7306.6|7300.6|26
1667963700000|2022-11-09 03:15:00|7310.2|7304.2|7309.1|7303.1|7314.2|7308.2|7306.1|7300.1|20
1667964000000|2022-11-09 03:20:00|7308.2|7302.2|7302.7|7296.7|7312.2|7306.2|7302.7|7296.7|7
1667964300000|2022-11-09 03:25:00|7301.9|7295.9|7307.6|7301.6|7309|7303|7300|7294|25
1667964600000|2022-11-09 03:30:00|7307.5|7301.5|7309.4|7303.4|7309.4|7303.4|7302|7296|32
1667964900000|2022-11-09 03:35:00|7309.5|7303.5|7304.8|7298.8|7310.9|7304.9|7304.4|7298.4|18
1667965200000|2022-11-09 03:40:00|7304.3|7298.3|7308.7|7302.7|7308.7|7302.7|7303.8|7297.8|18
1667965500000|2022-11-09 03:45:00|7309.8|7303.8|7305.3|7299.3|7310.3|7304.3|7304.3|7298.3|6
1667965800000|2022-11-09 03:50:00|7305.8|7299.8|7308.4|7302.4|7308.5|7302.5|7303.9|7297.9|9
1667966100000|2022-11-09 03:55:00|7307.9|7301.9|7305.9|7299.9|7310.1|7304.1|7305.9|7299.9|5
1667966400000|2022-11-09 04:00:00|7306|7300|7303.4|7297.4|7306|7300|7303.4|7297.4|6
1667966700000|2022-11-09 04:05:00|7302.5|7296.5|7302.5|7296.5|7304.4|7298.4|7301.4|7295.4|4
1667967000000|2022-11-09 04:10:00|7301.8|7295.8|7301.9|7295.9|7303.9|7297.9|7301|7295|15
1667967300000|2022-11-09 04:15:00|7302|7296|7303.9|7297.9|7303.9|7297.9|7300.9|7294.9|7
1667967600000|2022-11-09 04:20:00|7304|7298|7302.9|7296.9|7304.1|7298.1|7302|7296|3
1667967900000|2022-11-09 04:25:00|7303|7297|7300.4|7294.4|7303|7297|7300|7294|19
1667968200000|2022-11-09 04:30:00|7300.5|7294.5|7299.7|7293.7|7300.9|7294.9|7298.3|7292.3|9
1667968500000|2022-11-09 04:35:00|7300.8|7294.8|7301.3|7295.3|7302.3|7296.3|7300.3|7294.3|5
1667968800000|2022-11-09 04:40:00|7301|7295|7302.9|7296.9|7305|7299|7301|7295|7
1667969100000|2022-11-09 04:45:00|7302.8|7296.8|7300.2|7294.2|7303.5|7297.5|7300.1|7294.1|8
1667969400000|2022-11-09 04:50:00|7300.1|7294.1|7299.8|7293.8|7300.8|7294.8|7298.7|7292.7|17
1667969700000|2022-11-09 04:55:00|7299.9|7293.9|7300.3|7294.3|7300.3|7294.3|7297.6|7291.6|14
1667970000000|2022-11-09 05:00:00|7299.8|7293.8|7302.8|7296.8|7302.8|7296.8|7298.7|7292.7|4
1667970300000|2022-11-09 05:05:00|7302.7|7296.7|7301.7|7295.7|7304.2|7298.2|7301.7|7295.7|1
1667970600000|2022-11-09 05:10:00|7301.3|7295.3|7303|7297|7304|7298|7301.3|7295.3|6
1667970900000|2022-11-09 05:15:00|7302.5|7296.5|7302.6|7296.6|7303.4|7297.4|7302.1|7296.1|0
1667971200000|2022-11-09 05:20:00|7302.5|7296.5|7301.6|7295.6|7302.6|7296.6|7300.4|7294.4|1
1667971500000|2022-11-09 05:25:00|7302.1|7296.1|7303.1|7297.1|7304.8|7298.8|7301.6|7295.6|2
1667971800000|2022-11-09 05:30:00|7302.7|7296.7|7307.4|7301.4|7312.5|7306.5|7302.3|7296.3|46
1667972100000|2022-11-09 05:35:00|7307.3|7301.3|7305.4|7299.4|7309.5|7303.5|7303.8|7297.8|4
1667972400000|2022-11-09 05:40:00|7305.5|7299.5|7304|7298|7308|7302|7303.5|7297.5|1
1667972700000|2022-11-09 05:45:00|7303.9|7297.9|7306.7|7300.7|7308.2|7302.2|7303.2|7297.2|7
1667973000000|2022-11-09 05:50:00|7306.6|7300.6|7309.4|7303.4|7309.4|7303.4|7305.2|7299.2|2
1667973300000|2022-11-09 05:55:00|7308.9|7302.9|7313.4|7307.4|7315.8|7309.8|7307.9|7301.9|43
1667973600000|2022-11-09 06:00:00|7314.3|7308.3|7312.5|7306.5|7318.1|7312.1|7307.8|7301.8|41
1667973900000|2022-11-09 06:05:00|7312.9|7306.9|7316.5|7310.5|7320.7|7314.7|7312.9|7306.9|15
1667974200000|2022-11-09 06:10:00|7317.1|7311.1|7317.4|7311.4|7329.5|7323.5|7315.9|7309.9|21
1667974500000|2022-11-09 06:15:00|7318.1|7312.1|7325|7319|7325|7319|7317.9|7311.9|13
1667974800000|2022-11-09 06:20:00|7325.1|7319.1|7321.1|7315.1|7325.6|7319.6|7319|7313|3
1667975100000|2022-11-09 06:25:00|7320.1|7314.1|7323.6|7317.6|7324.6|7318.6|7320.1|7314.1|1
1667975400000|2022-11-09 06:30:00|7323.5|7317.5|7316.6|7310.6|7323.5|7317.5|7316.1|7310.1|4
1667975700000|2022-11-09 06:35:00|7316.5|7310.5|7321.6|7315.6|7322|7316|7313.1|7307.1|5
1667976000000|2022-11-09 06:40:00|7322|7316|7322.6|7316.6|7325.5|7319.5|7319.6|7313.6|7
1667976300000|2022-11-09 06:45:00|7322.5|7316.5|7328.2|7322.2|7329.5|7323.5|7322.2|7316.2|22
1667976600000|2022-11-09 06:50:00|7328.3|7322.3|7329|7323|7337.9|7331.9|7328.3|7322.3|48
1667976900000|2022-11-09 06:55:00|7329.4|7323.4|7331.6|7325.6|7335.9|7329.9|7328.5|7322.5|9
1667977200000|2022-11-09 07:00:00|7332|7326|7334.8|7328.8|7334.9|7328.9|7331.9|7325.9|3
1667977500000|2022-11-09 07:05:00|7334.4|7328.4|7339|7333|7339|7333|7331|7325|11
1667977800000|2022-11-09 07:10:00|7340.5|7334.5|7338.5|7332.5|7346|7340|7338.4|7332.4|16
1667978100000|2022-11-09 07:15:00|7339|7333|7340.5|7334.5|7341.1|7335.1|7334.9|7328.9|12
1667978400000|2022-11-09 07:20:00|7340.6|7334.6|7340.1|7334.1|7344.1|7338.1|7338.5|7332.5|7
1667978700000|2022-11-09 07:25:00|7340.5|7334.5|7342.1|7336.1|7342.9|7336.9|7337.5|7331.5|28
1667979000000|2022-11-09 07:30:00|7343.5|7337.5|7337.5|7331.5|7346.1|7340.1|7335.9|7329.9|18
1667979300000|2022-11-09 07:35:00|7337.3|7331.3|7344.1|7338.1|7344.1|7338.1|7334.5|7328.5|10
1667979600000|2022-11-09 07:40:00|7345|7339|7341.1|7335.1|7347|7341|7340.5|7334.5|8
1667979900000|2022-11-09 07:45:00|7341.6|7335.6|7340.5|7334.5|7348.1|7342.1|7340.5|7334.5|5
1667980200000|2022-11-09 07:50:00|7341.1|7335.1|7342.9|7336.9|7343.5|7337.5|7339.5|7333.5|2
1667980500000|2022-11-09 07:55:00|7342.4|7336.4|7331|7325|7342.6|7336.6|7331|7325|24
1667980800000|2022-11-09 08:00:00|7331.7|7325.7|7336.4|7330.4|7337.3|7331.3|7324.3|7318.3|44
1667981100000|2022-11-09 08:05:00|7336.3|7330.3|7331.6|7325.6|7336.9|7330.9|7325.9|7319.9|15
1667981400000|2022-11-09 08:10:00|7332.5|7326.5|7320.8|7314.8|7332.5|7326.5|7318.8|7312.8|23
1667981700000|2022-11-09 08:15:00|7322.3|7316.3|7334.6|7328.6|7336.7|7330.7|7320.9|7314.9|26
1667982000000|2022-11-09 08:20:00|7334.7|7328.7|7336.2|7330.2|7337.1|7331.1|7333.6|7327.6|8
1667982300000|2022-11-09 08:25:00|7336.3|7330.3|7337.4|7331.4|7339.3|7333.3|7331.3|7325.3|10
1667982600000|2022-11-09 08:30:00|7337.9|7331.9|7330.5|7324.5|7340.9|7334.9|7330.5|7324.5|14
1667982900000|2022-11-09 08:35:00|7330.9|7324.9|7329.9|7323.9|7331.7|7325.7|7326.6|7320.6|19
1667983200000|2022-11-09 08:40:00|7329.5|7323.5|7322.4|7316.4|7330.3|7324.3|7320.7|7314.7|44
1667983500000|2022-11-09 08:45:00|7322.9|7316.9|7311|7305|7322.9|7316.9|7310.1|7304.1|33
1667983800000|2022-11-09 08:50:00|7312.5|7306.5|7310.5|7304.5|7317.6|7311.6|7308.9|7302.9|25
1667984100000|2022-11-09 08:55:00|7310|7304|7312.2|7306.2|7316.3|7310.3|7307|7301|41
1667984400000|2022-11-09 09:00:00|7318.4|7312.4|7311.3|7305.3|7319.2|7313.2|7309.2|7303.2|20
1667984700000|2022-11-09 09:05:00|7311.2|7305.2|7319.2|7313.2|7319.7|7313.7|7310.8|7304.8|4
1667985000000|2022-11-09 09:10:00|7321.1|7315.1|7318.1|7312.1|7321.1|7315.1|7318.1|7312.1|10
1667985300000|2022-11-09 09:15:00|7318|7312|7318.9|7312.9|7318.9|7312.9|7309.1|7303.1|13
1667985600000|2022-11-09 09:20:00|7318.4|7312.4|7324.5|7318.5|7325.4|7319.4|7318.4|7312.4|14
1667985900000|2022-11-09 09:25:00|7324.4|7318.4|7322.4|7316.4|7326.8|7320.8|7321.4|7315.4|6
1667986200000|2022-11-09 09:30:00|7323|7317|7317.3|7311.3|7323|7317|7315.7|7309.7|16
1667986500000|2022-11-09 09:35:00|7317.4|7311.4|7317.1|7311.1|7322.3|7316.3|7314.9|7308.9|3
1667986800000|2022-11-09 09:40:00|7317|7311|7313.6|7307.6|7318.5|7312.5|7313.3|7307.3|18
1667987100000|2022-11-09 09:45:00|7313.5|7307.5|7303|7297|7314|7308|7301.9|7295.9|44
1667987400000|2022-11-09 09:50:00|7303.1|7297.1|7307.9|7301.9|7308|7302|7301.9|7295.9|32
1667987700000|2022-11-09 09:55:00|7308|7302|7294|7288|7308|7302|7291.9|7285.9|87
1667988000000|2022-11-09 10:00:00|7294.4|7288.4|7293.2|7287.2|7295.5|7289.5|7287.6|7281.6|200
1667988300000|2022-11-09 10:05:00|7293.1|7287.1|7292.1|7286.1|7293.1|7287.1|7287.1|7281.1|47
1667988600000|2022-11-09 10:10:00|7292.5|7286.5|7293.9|7287.9|7296.4|7290.4|7290.9|7284.9|27
1667988900000|2022-11-09 10:15:00|7293.4|7287.4|7288|7282|7294.4|7288.4|7287.9|7281.9|13
1667989200000|2022-11-09 10:20:00|7288.5|7282.5|7288.6|7282.6|7290|7284|7286.6|7280.6|25
1667989500000|2022-11-09 10:25:00|7288.5|7282.5|7285.6|7279.6|7289.1|7283.1|7281.8|7275.8|38
1667989800000|2022-11-09 10:30:00|7286.1|7280.1|7286.1|7280.1|7289.1|7283.1|7284.2|7278.2|12
1667990100000|2022-11-09 10:35:00|7285.1|7279.1|7291.1|7285.1|7292.2|7286.2|7284.1|7278.1|10
1667990400000|2022-11-09 10:40:00|7292.1|7286.1|7286.9|7280.9|7292.6|7286.6|7286.8|7280.8|3
1667990700000|2022-11-09 10:45:00|7287.2|7281.2|7275|7269|7287.4|7281.4|7274.6|7268.6|19
1667991000000|2022-11-09 10:50:00|7274.9|7268.9|7275.5|7269.5|7277.1|7271.1|7272.7|7266.7|80
1667991300000|2022-11-09 10:55:00|7275.4|7269.4|7271.8|7265.8|7276.4|7270.4|7269.3|7263.3|73
1667991600000|2022-11-09 11:00:00|7271.7|7265.7|7278.6|7272.6|7280.2|7274.2|7271.7|7265.7|41
1667991900000|2022-11-09 11:05:00|7278.7|7272.7|7277.5|7271.5|7278.7|7272.7|7274.1|7268.1|21
1667992200000|2022-11-09 11:10:00|7277.4|7271.4|7275.5|7269.5|7278.4|7272.4|7272.9|7266.9|19
1667992500000|2022-11-09 11:15:00|7275|7269|7282.3|7276.3|7283.6|7277.6|7274|7268|37
1667992800000|2022-11-09 11:20:00|7282.4|7276.4|7280.1|7274.1|7285.8|7279.8|7280|7274|41
1667993100000|2022-11-09 11:25:00|7280.2|7274.2|7283.8|7277.8|7283.9|7277.9|7280.2|7274.2|7
1667993400000|2022-11-09 11:30:00|7283.9|7277.9|7276.1|7270.1|7285.4|7279.4|7273.7|7267.7|30
1667993700000|2022-11-09 11:35:00|7275.1|7269.1|7281.5|7275.5|7283.4|7277.4|7275.1|7269.1|15
1667994000000|2022-11-09 11:40:00|7281|7275|7280.7|7274.7|7281.6|7275.6|7278.7|7272.7|3
1667994300000|2022-11-09 11:45:00|7281.1|7275.1|7275.3|7269.3|7281.5|7275.5|7275.2|7269.2|3
1667994600000|2022-11-09 11:50:00|7273.3|7267.3|7273.8|7267.8|7274.8|7268.8|7271.3|7265.3|16
1667994900000|2022-11-09 11:55:00|7273.7|7267.7|7281.7|7275.7|7283.9|7277.9|7272.8|7266.8|17
1667995200000|2022-11-09 12:00:00|7282.1|7276.1|7275.4|7269.4|7283.3|7277.3|7273.3|7267.3|10
1667995500000|2022-11-09 12:05:00|7275.3|7269.3|7281.2|7275.2|7281.3|7275.3|7271.8|7265.8|10
1667995800000|2022-11-09 12:10:00|7280.8|7274.8|7277.8|7271.8|7281.8|7275.8|7275.1|7269.1|21
1667996100000|2022-11-09 12:15:00|7277.7|7271.7|7275.7|7269.7|7279.2|7273.2|7272|7266|10
1667996400000|2022-11-09 12:20:00|7275.8|7269.8|7265.2|7259.2|7278.7|7272.7|7262.2|7256.2|76
1667996700000|2022-11-09 12:25:00|7265.1|7259.1|7272.7|7266.7|7273.2|7267.2|7264.9|7258.9|16
1667997000000|2022-11-09 12:30:00|7272.6|7266.6|7255.3|7249.3|7273.3|7267.3|7254.8|7248.8|84
1667997300000|2022-11-09 12:35:00|7256.2|7250.2|7258.5|7252.5|7258.7|7252.7|7249.3|7243.3|150
1667997600000|2022-11-09 12:40:00|7258.7|7252.7|7254.3|7248.3|7261|7255|7253.8|7247.8|32
1667997900000|2022-11-09 12:45:00|7254.7|7248.7|7255.9|7249.9|7256.3|7250.3|7252.4|7246.4|19
1667998200000|2022-11-09 12:50:00|7256.7|7250.7|7254.8|7248.8|7258|7252|7254.3|7248.3|57
1667998500000|2022-11-09 12:55:00|7254.9|7248.9|7259.9|7253.9|7260|7254|7250.4|7244.4|54
1667998800000|2022-11-09 13:00:00|7260|7254|7260.4|7254.4|7268.4|7262.4|7256.7|7250.7|140
1667999100000|2022-11-09 13:05:00|7259.8|7253.8|7266.6|7260.6|7271.6|7265.6|7259.4|7253.4|157
1667999400000|2022-11-09 13:10:00|7266.7|7260.7|7270.6|7264.6|7270.6|7264.6|7265|7259|30
1667999700000|2022-11-09 13:15:00|7270|7264|7270.6|7264.6|7271.5|7265.5|7264.8|7258.8|42
1668000000000|2022-11-09 13:20:00|7271.5|7265.5|7275.7|7269.7|7276.6|7270.6|7270.4|7264.4|47
1668000300000|2022-11-09 13:25:00|7275.5|7269.5|7283.8|7277.8|7284.8|7278.8|7269|7263|51
1668000600000|2022-11-09 13:30:00|7283.3|7277.3|7285.4|7279.4|7285.9|7279.9|7280.1|7274.1|65
1668000900000|2022-11-09 13:35:00|7285.3|7279.3|7284.2|7278.2|7286|7280|7280.3|7274.3|54
1668001200000|2022-11-09 13:40:00|7283.4|7277.4|7294.8|7288.8|7296.9|7290.9|7283.3|7277.3|88
1668004200000|2022-11-09 14:30:00|7273|7267|7276.7|7270.7|7284.8|7278.8|7259.9|7253.9|1365
1668004500000|2022-11-09 14:35:00|7276.8|7270.8|7299.3|7293.3|7302.8|7296.8|7276.6|7270.6|475
1668004800000|2022-11-09 14:40:00|7298.4|7292.4|7307|7301|7318.7|7312.7|7298.4|7292.4|603
1668005100000|2022-11-09 14:45:00|7307.1|7301.1|7317.9|7311.9|7326.3|7320.3|7303.8|7297.8|643
1668005400000|2022-11-09 14:50:00|7317.6|7311.6|7316.3|7310.3|7320.1|7314.1|7307.3|7301.3|354
1668005700000|2022-11-09 14:55:00|7316.4|7310.4|7329.5|7323.5|7335.5|7329.5|7311.3|7305.3|527
1668006000000|2022-11-09 15:00:00|7329|7323|7363.2|7357.2|7372.6|7366.6|7328.5|7322.5|869
1668006300000|2022-11-09 15:05:00|7363.4|7357.4|7398.1|7392.1|7400.5|7394.5|7356.8|7350.8|606
1668006600000|2022-11-09 15:10:00|7398.6|7392.6|7385.5|7379.5|7411.3|7405.3|7385|7379|588
1668006900000|2022-11-09 15:15:00|7385|7379|7381.3|7375.3|7402.5|7396.5|7376.5|7370.5|432
1668007200000|2022-11-09 15:20:00|7381.4|7375.4|7379.1|7373.1|7391.3|7385.3|7370.6|7364.6|267
1668007500000|2022-11-09 15:25:00|7378.1|7372.1|7371.8|7365.8|7382.5|7376.5|7360.2|7354.2|298
1668007800000|2022-11-09 15:30:00|7371.9|7365.9|7342.9|7336.9|7377.8|7371.8|7339.3|7333.3|435
1668008100000|2022-11-09 15:35:00|7342.8|7336.8|7352.4|7346.4|7357.9|7351.9|7335.2|7329.2|340
1668008400000|2022-11-09 15:40:00|7351.9|7345.9|7346.7|7340.7|7357.5|7351.5|7336.5|7330.5|357
1668008700000|2022-11-09 15:45:00|7346.6|7340.6|7364.9|7358.9|7367.5|7361.5|7345.6|7339.6|182
1668009000000|2022-11-09 15:50:00|7365.3|7359.3|7348.8|7342.8|7365.9|7359.9|7342.7|7336.7|221
1668009300000|2022-11-09 15:55:00|7348.6|7342.6|7359.3|7353.3|7360.2|7354.2|7341.2|7335.2|227
1668009600000|2022-11-09 16:00:00|7359.4|7353.4|7363.5|7357.5|7367.8|7361.8|7355.1|7349.1|246
1668009900000|2022-11-09 16:05:00|7364|7358|7373.1|7367.1|7374.7|7368.7|7355.7|7349.7|246
1668010200000|2022-11-09 16:10:00|7371.6|7365.6|7379.2|7373.2|7381.4|7375.4|7364.5|7358.5|175
1668010500000|2022-11-09 16:15:00|7379.3|7373.3|7377.2|7371.2|7385.7|7379.7|7375.2|7369.2|93
1668010800000|2022-11-09 16:20:00|7377.7|7371.7|7402.4|7396.4|7403.1|7397.1|7377.7|7371.7|482
1668011100000|2022-11-09 16:25:00|7402.8|7396.8|7407.9|7401.9|7417.6|7411.6|7400.6|7394.6|268
1668011400000|2022-11-09 16:30:00|7407.7|7401.7|7408.2|7402.2|7409.9|7403.9|7403.1|7397.1|220
1668011700000|2022-11-09 16:35:00|7408.1|7402.1|7399.2|7393.2|7417.5|7411.5|7396.7|7390.7|251
1668012000000|2022-11-09 16:40:00|7398.7|7392.7|7395.2|7389.2|7399.8|7393.8|7391.2|7385.2|214
1668012300000|2022-11-09 16:45:00|7395.1|7389.1|7403|7397|7410.4|7404.4|7394.1|7388.1|295
1668012600000|2022-11-09 16:50:00|7402.6|7396.6|7398.7|7392.7|7413.5|7407.5|7398.7|7392.7|205
1668012900000|2022-11-09 16:55:00|7398.8|7392.8|7392.8|7386.8|7403.3|7397.3|7387.9|7381.9|324
1668013200000|2022-11-09 17:00:00|7385.3|7379.3|7363.4|7357.4|7385.4|7379.3|7335.6|7329.6|837
1668013500000|2022-11-09 17:05:00|7362.4|7356.4|7355.5|7349.5|7376.4|7370.4|7352.6|7346.6|406
1668013800000|2022-11-09 17:10:00|7355|7349|7350.4|7344.4|7357.7|7351.7|7324.7|7318.7|392
1668014100000|2022-11-09 17:15:00|7349.9|7343.9|7344.5|7338.5|7353.4|7347.4|7334.5|7328.5|271
1668014400000|2022-11-09 17:20:00|7344.3|7338.3|7347.9|7341.9|7356|7350|7341|7335|378
1668014700000|2022-11-09 17:25:00|7347.4|7341.4|7340.3|7334.3|7347.4|7341.4|7335.8|7329.8|394
1668015000000|2022-11-09 17:30:00|7339.9|7333.9|7372.8|7366.8|7375.8|7369.8|7337.1|7331.1|416
1668015300000|2022-11-09 17:35:00|7373.2|7367.2|7373.2|7367.2|7374.8|7368.8|7367.2|7361.2|111
1668015600000|2022-11-09 17:40:00|7373.7|7367.7|7366.9|7360.9|7387.2|7381.2|7365.8|7359.8|285
1668015900000|2022-11-09 17:45:00|7368|7362|7383|7377|7392.4|7386.4|7366|7360|482
1668016200000|2022-11-09 17:50:00|7383.5|7377.5|7389.8|7383.8|7395.4|7389.4|7383.5|7377.5|228
1668016500000|2022-11-09 17:55:00|7389.9|7383.9|7390.4|7384.4|7403.6|7397.6|7387.9|7381.9|148
1668016800000|2022-11-09 18:00:00|7390.5|7384.5|7379.8|7373.8|7391.9|7385.9|7375.9|7369.9|147
1668017100000|2022-11-09 18:05:00|7379.9|7373.9|7378.4|7372.4|7388|7382|7377.3|7371.3|272
1668017400000|2022-11-09 18:10:00|7377.9|7371.9|7379.7|7373.7|7380.7|7374.7|7371.2|7365.2|155
1668017700000|2022-11-09 18:15:00|7379.2|7373.2|7381.4|7375.4|7389.9|7383.9|7378.1|7372.1|168
1668018000000|2022-11-09 18:20:00|7381.9|7375.9|7387.7|7381.7|7388.8|7382.8|7378.7|7372.7|111
1668018300000|2022-11-09 18:25:00|7386.3|7380.3|7386.5|7380.5|7392.5|7386.5|7381|7375|313
1668018600000|2022-11-09 18:30:00|7386|7380|7377.9|7371.9|7386.5|7380.5|7372.9|7366.9|432
1668018900000|2022-11-09 18:35:00|7377.4|7371.4|7368.9|7362.9|7377.8|7371.8|7364.4|7358.4|285
1668019200000|2022-11-09 18:40:00|7369.4|7363.4|7380.2|7374.2|7381|7375|7368.1|7362.1|172
1668019500000|2022-11-09 18:45:00|7380|7374|7376|7370|7380|7374|7369.9|7363.9|114
1668019800000|2022-11-09 18:50:00|7376.4|7370.4|7375|7369|7378.6|7372.6|7368.5|7362.5|128
1668020100000|2022-11-09 18:55:00|7374.1|7368.1|7374.1|7368.1|7379.8|7373.8|7371.6|7365.6|180
1668020400000|2022-11-09 19:00:00|7374.6|7368.6|7384.9|7378.9|7385.9|7379.9|7374.6|7368.6|375
1668020700000|2022-11-09 19:05:00|7385.4|7379.4|7376.3|7370.3|7385.4|7379.4|7375.9|7369.9|210
1668021000000|2022-11-09 19:10:00|7377.8|7371.8|7368.7|7362.7|7381.6|7375.6|7362.3|7356.3|1268
1668021300000|2022-11-09 19:15:00|7369.1|7363.1|7375.5|7369.5|7383.9|7377.9|7364.3|7358.3|769
1668042000000|2022-11-10 01:00:00|7376.2|7370.2|7382.2|7376.2|7386.4|7378|7368.3|7362.3|140
1668042300000|2022-11-10 01:05:00|7381.6|7375.6|7402.6|7396.6|7408.8|7402.8|7381.2|7375.2|92
1668042600000|2022-11-10 01:10:00|7402.5|7396.5|7392.7|7386.7|7403.3|7397.3|7387.7|7381.7|80
1668042900000|2022-11-10 01:15:00|7392.6|7386.6|7393.8|7387.8|7396.9|7390.9|7387.3|7381.3|10
1668043200000|2022-11-10 01:20:00|7393.7|7387.7|7384.8|7378.8|7394.3|7388.3|7383.1|7377.1|9
1668043500000|2022-11-10 01:25:00|7384.7|7378.7|7383.7|7377.7|7387.2|7381.2|7380.8|7374.8|19
1668043800000|2022-11-10 01:30:00|7382.9|7376.9|7366.3|7360.3|7384.2|7378.2|7364.3|7358.3|25
1668044100000|2022-11-10 01:35:00|7366.8|7360.8|7366.8|7360.8|7374.3|7368.3|7364.8|7358.8|32
1668044400000|2022-11-10 01:40:00|7366.2|7360.2|7364.8|7358.8|7373.8|7367.8|7362.2|7356.2|9
1668044700000|2022-11-10 01:45:00|7364.4|7358.4|7360.6|7354.6|7364.6|7358.6|7358.2|7352.2|16
1668045000000|2022-11-10 01:50:00|7360.7|7354.7|7363.2|7357.2|7363.3|7357.3|7359.5|7353.5|5
1668045300000|2022-11-10 01:55:00|7362.8|7356.8|7361.7|7355.7|7362.8|7356.8|7359.5|7353.5|9
1668045600000|2022-11-10 02:00:00|7361.8|7355.8|7364.7|7358.7|7365.7|7359.7|7360.2|7354.2|10
1668045900000|2022-11-10 02:05:00|7364.8|7358.8|7349|7343|7364.8|7358.8|7348|7342|52
1668046200000|2022-11-10 02:10:00|7349.1|7343.1|7356.3|7350.3|7358.9|7352.9|7344.9|7338.9|30
1668046500000|2022-11-10 02:15:00|7356.4|7350.4|7351.4|7345.4|7359.9|7353.9|7350.8|7344.8|12
1668046800000|2022-11-10 02:20:00|7351.9|7345.9|7356.2|7350.2|7358.3|7352.3|7351.9|7345.9|8
1668047100000|2022-11-10 02:25:00|7355.2|7349.2|7356.3|7350.3|7357.4|7351.4|7353.2|7347.2|3
1668047400000|2022-11-10 02:30:00|7355.3|7349.3|7359|7353|7364.9|7358.9|7352.3|7346.3|22
1668047700000|2022-11-10 02:35:00|7359.9|7353.9|7358.2|7352.2|7363.2|7357.2|7354.1|7348.1|32
1668048000000|2022-11-10 02:40:00|7357.7|7351.7|7348.4|7342.4|7361|7355|7344.8|7338.8|82
1668048300000|2022-11-10 02:45:00|7348.2|7342.2|7355.7|7349.7|7355.7|7349.7|7345.8|7339.8|55
1668048600000|2022-11-10 02:50:00|7356.1|7350.1|7348.6|7342.6|7356.7|7350.7|7346.3|7340.3|46
1668048900000|2022-11-10 02:55:00|7348.1|7342.1|7350.6|7344.6|7355.6|7349.6|7346|7340|27
1668049200000|2022-11-10 03:00:00|7349.1|7343.1|7357|7351|7359.2|7353.2|7345.8|7339.8|100
1668049500000|2022-11-10 03:05:00|7356.6|7350.6|7351|7345|7359.4|7353.4|7345.6|7339.6|51
1668049800000|2022-11-10 03:10:00|7351.1|7345.1|7347.9|7341.9|7351.2|7345.2|7346|7340|40
1668050100000|2022-11-10 03:15:00|7348|7342|7348.9|7342.9|7354.8|7348.8|7345.7|7339.7|13
1668050400000|2022-11-10 03:20:00|7348.1|7342.1|7348.6|7342.6|7353.7|7347.7|7346.5|7340.5|19
1668050700000|2022-11-10 03:25:00|7348.5|7342.5|7351|7345|7352.5|7346.5|7345.4|7339.4|10
1668051000000|2022-11-10 03:30:00|7350.6|7344.6|7347.9|7341.9|7350.6|7344.6|7346.9|7340.9|10
1668051300000|2022-11-10 03:35:00|7348|7342|7348.8|7342.8|7349.4|7343.4|7347.2|7341.2|40
1668051600000|2022-11-10 03:40:00|7349.7|7343.7|7350|7344|7350.6|7344.6|7347|7341|21
1668051900000|2022-11-10 03:45:00|7349.6|7343.6|7349.5|7343.5|7350.6|7344.6|7349.1|7343.1|5
1668052200000|2022-11-10 03:50:00|7350.5|7344.5|7352.4|7346.4|7354|7348|7350.5|7344.5|14
1668052500000|2022-11-10 03:55:00|7351.9|7345.9|7351.8|7345.8|7353.5|7347.5|7351.4|7345.4|13
1668052800000|2022-11-10 04:00:00|7351.4|7345.4|7352.3|7346.3|7353.9|7347.9|7351.4|7345.4|3
1668053100000|2022-11-10 04:05:00|7351.9|7345.9|7354.3|7348.3|7354.3|7348.3|7350.8|7344.8|17
1668053400000|2022-11-10 04:10:00|7353.2|7347.2|7352.7|7346.7|7353.7|7347.7|7352.6|7346.6|5
1668053700000|2022-11-10 04:15:00|7352.6|7346.6|7351.1|7345.1|7353.2|7347.2|7350.2|7344.2|8
1668054000000|2022-11-10 04:20:00|7352.6|7346.6|7351.8|7345.8|7352.6|7346.6|7351.1|7345.1|3
1668054300000|2022-11-10 04:25:00|7351.6|7345.6|7356.9|7350.9|7356.9|7350.9|7351.2|7345.2|10
1668054600000|2022-11-10 04:30:00|7355.8|7349.8|7362.4|7356.4|7362.4|7356.4|7352.2|7346.2|51
1668054900000|2022-11-10 04:35:00|7362|7356|7381|7375|7381.3|7375.3|7361.3|7355.3|44
1668055200000|2022-11-10 04:40:00|7381.4|7375.4|7381.4|7375.4|7381.4|7375.4|7380|7374|1
1668055500000|2022-11-10 04:45:00|7381.3|7375.3|7380.8|7374.8|7381.3|7375.3|7378.9|7372.9|1
1668055800000|2022-11-10 04:50:00|7381.2|7375.2|7381.1|7375.1|7382.7|7376.7|7379.7|7373.7|13
1668056100000|2022-11-10 04:55:00|7380.7|7374.7|7379.6|7373.6|7382.1|7376.1|7379.6|7373.6|9
1668056400000|2022-11-10 05:00:00|7379.7|7373.7|7382.1|7376.1|7382.2|7376.2|7377.1|7371.1|12
1668056700000|2022-11-10 05:05:00|7382|7376|7386.4|7380.4|7386.9|7380.9|7381.6|7375.6|5
1668057000000|2022-11-10 05:10:00|7387.3|7381.3|7384.3|7378.3|7387.3|7381.3|7383.3|7377.3|7
1668057300000|2022-11-10 05:15:00|7384.4|7378.4|7386.5|7380.5|7386.5|7380.5|7383.9|7377.9|5
1668057600000|2022-11-10 05:20:00|7386.4|7380.4|7385.8|7379.8|7386.4|7380.4|7384.6|7378.6|8
1668057900000|2022-11-10 05:25:00|7385.3|7379.3|7384.8|7378.8|7388.3|7382.3|7384.8|7378.8|16
1668058200000|2022-11-10 05:30:00|7385.2|7379.2|7384.9|7378.9|7391.5|7385.5|7376.5|7370.5|21
1668058500000|2022-11-10 05:35:00|7385.9|7379.9|7388.2|7382.2|7391.9|7385.9|7385.9|7379.9|7
1668058800000|2022-11-10 05:40:00|7387.7|7381.7|7391.1|7385.1|7394.1|7388.1|7386.6|7380.6|5
1668059100000|2022-11-10 05:45:00|7391.2|7385.2|7388.5|7382.5|7393.1|7387.1|7386.5|7380.5|4
1668059400000|2022-11-10 05:50:00|7388.4|7382.4|7386.4|7380.4|7390.4|7384.4|7386.4|7380.4|0
1668059700000|2022-11-10 05:55:00|7387.4|7381.4|7387.8|7381.8|7389.3|7383.3|7386.3|7380.3|8
1668060000000|2022-11-10 06:00:00|7388|7382|7394.3|7388.3|7396.8|7390.8|7385.9|7379.9|21
1668060300000|2022-11-10 06:05:00|7394.8|7388.8|7395.8|7389.8|7399.8|7393.8|7392.3|7386.3|6
1668060600000|2022-11-10 06:10:00|7396.8|7390.8|7398.7|7392.7|7399.2|7393.2|7393|7387|45
1668060900000|2022-11-10 06:15:00|7398.6|7392.6|7392.6|7386.6|7398.6|7392.6|7388.8|7382.8|14
1668061200000|2022-11-10 06:20:00|7393|7387|7389.6|7383.6|7393.7|7387.7|7389.5|7383.5|12
1668061500000|2022-11-10 06:25:00|7386.9|7380.9|7393.1|7387.1|7396.6|7390.6|7386.9|7380.9|32
1668061800000|2022-11-10 06:30:00|7393.2|7387.2|7392.1|7386.1|7395.7|7389.7|7391.3|7385.3|29
1668062100000|2022-11-10 06:35:00|7392.6|7386.6|7391.5|7385.5|7397.1|7391.1|7387.5|7381.5|19
1668062400000|2022-11-10 06:40:00|7392|7386|7394.7|7388.7|7396.1|7390.1|7389.9|7383.9|24
1668062700000|2022-11-10 06:45:00|7394.2|7388.2|7392.1|7386.1|7397.7|7391.7|7392|7386|31
1668063000000|2022-11-10 06:50:00|7392|7386|7394.5|7388.5|7395.6|7389.6|7388.4|7382.4|8
1668063300000|2022-11-10 06:55:00|7394.1|7388.1|7396.6|7390.6|7398.2|7392.2|7393.5|7387.5|12
1668063600000|2022-11-10 07:00:00|7397.1|7391.1|7396.5|7390.5|7398.6|7392.6|7396.1|7390.1|9
1668063900000|2022-11-10 07:05:00|7396|7390|7396.7|7390.7|7397.9|7391.9|7393.8|7387.8|7
1668064200000|2022-11-10 07:10:00|7395.2|7389.2|7389.9|7383.9|7396.2|7390.2|7387.8|7381.8|29
1668064500000|2022-11-10 07:15:00|7390|7384|7382.9|7376.9|7390.6|7384.6|7382.9|7376.9|7
1668064800000|2022-11-10 07:20:00|7383|7377|7376.3|7370.3|7383|7377|7372.2|7366.2|21
1668065100000|2022-11-10 07:25:00|7375.9|7369.9|7370|7364|7378.2|7372.2|7365.3|7359.3|20
1668065400000|2022-11-10 07:30:00|7369.6|7363.6|7374.1|7368.1|7377.6|7371.6|7369.2|7363.2|15
1668065700000|2022-11-10 07:35:00|7374.5|7368.5|7370.2|7364.2|7376.2|7370.2|7367.7|7361.7|56
1668066000000|2022-11-10 07:40:00|7370.1|7364.1|7379.7|7373.7|7379.7|7373.7|7369.2|7363.2|16
1668066300000|2022-11-10 07:45:00|7379.6|7373.6|7380|7374|7382.6|7376.6|7376.7|7370.7|31
1668066600000|2022-11-10 07:50:00|7379.5|7373.5|7379.5|7373.5|7381.5|7375.5|7378.3|7372.3|6
1668066900000|2022-11-10 07:55:00|7379.4|7373.4|7373.2|7367.2|7380.9|7374.9|7373|7367|25
1668067200000|2022-11-10 08:00:00|7373.1|7367.1|7389.2|7383.2|7390.1|7384.1|7366.8|7360.8|114
1668067500000|2022-11-10 08:05:00|7390.2|7384.2|7397.2|7391.2|7404.1|7398.1|7390.2|7384.2|84
1668067800000|2022-11-10 08:10:00|7398.1|7392.1|7390.5|7384.5|7400.9|7394.9|7390.5|7384.5|23
1668068100000|2022-11-10 08:15:00|7390.6|7384.6|7391|7385|7394|7388|7388.4|7382.4|27
1668068400000|2022-11-10 08:20:00|7391.1|7385.1|7390.1|7384.1|7394.6|7388.6|7389.1|7383.1|9
1668068700000|2022-11-10 08:25:00|7389.7|7383.7|7397.9|7391.9|7398.3|7392.3|7384.5|7378.5|11
1668069000000|2022-11-10 08:30:00|7398|7392|7402.5|7396.5|7404.8|7398.8|7394.5|7388.5|20
1668069300000|2022-11-10 08:35:00|7403.5|7397.5|7405.5|7399.5|7412.1|7406.1|7400.5|7394.5|75
1668069600000|2022-11-10 08:40:00|7405.4|7399.4|7422.1|7416.1|7428.6|7422.6|7403.8|7397.8|77
1668069900000|2022-11-10 08:45:00|7422.2|7416.2|7424.1|7418.1|7425|7419|7420.2|7414.2|79
1668070200000|2022-11-10 08:50:00|7424|7418|7424.5|7418.5|7424.6|7418.6|7418.5|7412.5|74
1668070500000|2022-11-10 08:55:00|7424.1|7418.1|7416.7|7410.7|7424.6|7418.6|7415.8|7409.8|51
1668070800000|2022-11-10 09:00:00|7415.9|7409.9|7402.7|7396.7|7415.9|7409.9|7398.3|7392.3|70
1668071100000|2022-11-10 09:05:00|7402.6|7396.6|7400.2|7394.2|7402.6|7396.6|7398.8|7392.8|25
1668071400000|2022-11-10 09:10:00|7400.3|7394.3|7404.4|7398.4|7407.4|7401.4|7398.1|7392.1|27
1668071700000|2022-11-10 09:15:00|7404.8|7398.8|7392.2|7386.2|7404.8|7398.8|7390.7|7384.7|30
1668072000000|2022-11-10 09:20:00|7392.6|7386.6|7396.2|7390.2|7398.4|7392.4|7392|7386|19
1668072300000|2022-11-10 09:25:00|7397.2|7391.2|7402.1|7396.1|7404.7|7398.7|7396.4|7390.4|15
1668072600000|2022-11-10 09:30:00|7402|7396|7404.7|7398.7|7404.7|7398.7|7399.5|7393.5|31
1668072900000|2022-11-10 09:35:00|7404.6|7398.6|7414|7408|7418|7412|7404.6|7398.6|41
1668073200000|2022-11-10 09:40:00|7414.1|7408.1|7423|7417|7425.1|7419.1|7414|7408|25
1668073500000|2022-11-10 09:45:00|7424|7418|7423.6|7417.6|7425.1|7419.1|7419.5|7413.5|24
1668073800000|2022-11-10 09:50:00|7424|7418|7421.1|7415.1|7424.5|7418.5|7419.5|7413.5|39
1668074100000|2022-11-10 09:55:00|7421.2|7415.2|7411.4|7405.4|7422.2|7416.2|7409.6|7403.6|56
1668074400000|2022-11-10 10:00:00|7411.9|7405.9|7408.3|7402.3|7412.9|7406.9|7406.8|7400.8|25
1668074700000|2022-11-10 10:05:00|7409.5|7403.5|7401.7|7395.7|7410.3|7404.3|7401.2|7395.2|26
1668075000000|2022-11-10 10:10:00|7401.2|7395.2|7401.6|7395.6|7406.3|7400.3|7399.2|7393.2|12
1668075300000|2022-11-10 10:15:00|7401.1|7395.1|7391.6|7385.6|7402.3|7396.3|7386.7|7380.7|60
1668075600000|2022-11-10 10:20:00|7391.5|7385.5|7379.7|7373.7|7391.5|7385.5|7379|7373|41
1668075900000|2022-11-10 10:25:00|7380.1|7374.1|7385.2|7379.2|7386.1|7380.1|7378.7|7372.7|24
1668076200000|2022-11-10 10:30:00|7385.1|7379.1|7379.8|7373.8|7386.5|7380.5|7378.4|7372.4|14
1668076500000|2022-11-10 10:35:00|7379.9|7373.9|7375.3|7369.3|7379.9|7373.9|7375.3|7369.3|27
1668076800000|2022-11-10 10:40:00|7374.8|7368.8|7373.7|7367.7|7375.5|7369.5|7370.6|7364.6|21
1668077100000|2022-11-10 10:45:00|7373.8|7367.8|7371.6|7365.6|7373.9|7367.9|7371.1|7365.1|17
1668077400000|2022-11-10 10:50:00|7371.5|7365.5|7371.7|7365.7|7372.3|7366.3|7369.7|7363.7|26
1668077700000|2022-11-10 10:55:00|7371.5|7365.5|7382.2|7376.2|7382.2|7376.2|7371.1|7365.1|35
1668078000000|2022-11-10 11:00:00|7381.8|7375.8|7377.9|7371.9|7385.4|7379.4|7374.9|7368.9|38
1668078300000|2022-11-10 11:05:00|7378.3|7372.3|7373.8|7367.8|7379.9|7373.9|7371.7|7365.7|40
1668078600000|2022-11-10 11:10:00|7373.7|7367.7|7373.1|7367.1|7376.5|7370.5|7371|7365|36
1668078900000|2022-11-10 11:15:00|7373.5|7367.5|7381.1|7375.1|7383.7|7377.7|7373.5|7367.5|53
1668079200000|2022-11-10 11:20:00|7381.6|7375.6|7377.1|7371.1|7382.1|7376.1|7372|7366|12
1668079500000|2022-11-10 11:25:00|7378.1|7372.1|7377.1|7371.1|7382.1|7376.1|7377.1|7371.1|19
1668079800000|2022-11-10 11:30:00|7377.6|7371.6|7378|7372|7379|7373|7376|7370|9
1668080100000|2022-11-10 11:35:00|7378.1|7372.1|7386|7380|7387.5|7381.5|7378.1|7372.1|16
1668080400000|2022-11-10 11:40:00|7383.5|7377.5|7381|7375|7385.5|7379.5|7381|7375|7
1668080700000|2022-11-10 11:45:00|7381.1|7375.1|7386|7380|7388.5|7382.5|7381.1|7375.1|17
1668081000000|2022-11-10 11:50:00|7386.1|7380.1|7382.5|7376.5|7389.2|7383.2|7381|7375|23
1668081300000|2022-11-10 11:55:00|7382.4|7376.4|7375.3|7369.3|7382.5|7376.5|7375.3|7369.3|29
1668081600000|2022-11-10 12:00:00|7375.4|7369.4|7369.3|7363.3|7378.3|7372.3|7369.3|7363.3|20
1668081900000|2022-11-10 12:05:00|7369.8|7363.8|7365.3|7359.3|7369.8|7363.8|7358.1|7352.1|69
1668082200000|2022-11-10 12:10:00|7364.9|7358.9|7371.1|7365.1|7371.1|7365.1|7364.9|7358.9|31
1668082500000|2022-11-10 12:15:00|7371|7365|7363.3|7357.3|7371|7365|7362.1|7356.1|19
1668082800000|2022-11-10 12:20:00|7363.4|7357.4|7365.9|7359.9|7366.4|7360.4|7360.4|7354.4|19
1668083100000|2022-11-10 12:25:00|7367.9|7361.9|7363.4|7357.4|7368|7362|7358.5|7352.5|29
1668083400000|2022-11-10 12:30:00|7363.3|7357.3|7359.3|7353.3|7363.3|7357.3|7351.1|7345.1|39
1668083700000|2022-11-10 12:35:00|7357.8|7351.8|7356.4|7350.4|7364.7|7358.7|7351.1|7345.1|74
1668084000000|2022-11-10 12:40:00|7356.9|7350.9|7357.5|7351.5|7361.6|7355.6|7353.4|7347.4|63
1668084300000|2022-11-10 12:45:00|7357.6|7351.6|7358|7352|7359|7353|7351.5|7345.5|54
1668084600000|2022-11-10 12:50:00|7357.5|7351.5|7359|7353|7361.7|7355.7|7354.5|7348.5|36
1668084900000|2022-11-10 12:55:00|7360.6|7354.6|7367|7361|7371.2|7365.2|7356.5|7350.5|76
1668085200000|2022-11-10 13:00:00|7367.6|7361.6|7375.5|7369.5|7379.9|7373.9|7367.6|7361.6|44
1668085500000|2022-11-10 13:05:00|7375.6|7369.6|7384.1|7378.1|7384.7|7378.7|7372.9|7366.9|74
1668085800000|2022-11-10 13:10:00|7384.2|7378.2|7376.4|7370.4|7385.4|7379.4|7372.1|7366.1|66
1668086100000|2022-11-10 13:15:00|7376.5|7370.5|7381.2|7375.2|7382.9|7376.9|7375.2|7369.2|78
1668086400000|2022-11-10 13:20:00|7381.6|7375.6|7380.3|7374.3|7381.8|7375.8|7375.8|7369.8|34
1668086700000|2022-11-10 13:25:00|7380.2|7374.2|7382.2|7367.2|7386.7|7380.7|7376.7|7367.2|125
1668087000000|2022-11-10 13:30:00|7388.9|7378.9|7416.2|7410.2|7445.1|7438.5|7386.7|7371.7|517
1668087300000|2022-11-10 13:35:00|7415.5|7409.5|7432.3|7426.3|7445.6|7439.6|7415.5|7409.5|271
1668087600000|2022-11-10 13:40:00|7431.9|7425.9|7429.5|7423.5|7436.7|7430.7|7422.2|7416.2|132
1668090600000|2022-11-10 14:30:00|7423.2|7417.2|7396.2|7390.2|7432.9|7426.9|7393.8|7387.8|1014
1668090900000|2022-11-10 14:35:00|7395.3|7389.3|7381.9|7375.9|7409.8|7403.8|7372.2|7366.2|545
1668091200000|2022-11-10 14:40:00|7381.4|7375.4|7369.1|7363.1|7385.8|7379.8|7357.7|7351.7|470
1668091500000|2022-11-10 14:45:00|7369.5|7363.5|7415.2|7409.2|7421.6|7415.6|7368.6|7362.6|590
1668091800000|2022-11-10 14:50:00|7415.6|7409.6|7420.5|7414.5|7432.2|7426.2|7411.3|7405.3|510
1668092100000|2022-11-10 14:55:00|7421.3|7415.3|7410.5|7404.5|7421.5|7415.5|7406.2|7400.2|329
1668092400000|2022-11-10 15:00:00|7411|7405|7403.2|7397.2|7423.3|7417.3|7395|7389|394
1668092700000|2022-11-10 15:05:00|7403.1|7397.1|7436.5|7430.5|7443.2|7437.2|7396.9|7390.9|657
1668093000000|2022-11-10 15:10:00|7436.6|7430.6|7436.9|7430.9|7458.5|7452.5|7436.5|7430.5|579
1668093300000|2022-11-10 15:15:00|7436.5|7430.5|7440.7|7434.7|7443.6|7437.6|7426.1|7420.1|470
1668093600000|2022-11-10 15:20:00|7440.8|7434.8|7454.1|7448.1|7461.1|7455.1|7440.8|7434.8|487
1668093900000|2022-11-10 15:25:00|7454.6|7448.6|7456.5|7450.5|7468.5|7462.5|7451.3|7445.3|553
1668094200000|2022-11-10 15:30:00|7457.1|7451.1|7465.1|7459.1|7479.6|7473.6|7450.7|7444.7|507
1668094500000|2022-11-10 15:35:00|7465.2|7459.2|7469|7463|7480.9|7474.9|7463.5|7457.5|461
1668094800000|2022-11-10 15:40:00|7468.9|7462.9|7459.6|7453.6|7470.3|7464.3|7449.9|7443.9|470
1668095100000|2022-11-10 15:45:00|7459.7|7453.7|7446.8|7440.8|7470.8|7464.8|7446.2|7440.2|295
1668095400000|2022-11-10 15:50:00|7446.7|7440.7|7424.7|7418.7|7449.9|7443.9|7419.8|7413.8|491
1668095700000|2022-11-10 15:55:00|7425.3|7419.3|7438.4|7432.4|7440.8|7434.8|7419.7|7413.7|441
1668096000000|2022-11-10 16:00:00|7438.3|7432.3|7429.3|7423.3|7438.4|7432.4|7426.9|7420.9|302
1668096300000|2022-11-10 16:05:00|7429.7|7423.7|7414.2|7408.2|7438.1|7432.1|7413.7|7407.7|419
1668096600000|2022-11-10 16:10:00|7416.6|7410.6|7417.2|7411.2|7425.5|7419.5|7411.9|7405.9|363
1668096900000|2022-11-10 16:15:00|7418.1|7412.1|7416.6|7410.6|7430.4|7424.4|7410.5|7404.5|287
1668097200000|2022-11-10 16:20:00|7417.2|7411.2|7416.9|7410.9|7435|7429|7415.7|7409.7|280
1668097500000|2022-11-10 16:25:00|7417.4|7411.4|7431.2|7425.2|7439|7433|7417.4|7411.4|295
1668097800000|2022-11-10 16:30:00|7430.2|7424.2|7453.9|7447.9|7454.9|7448.9|7428.9|7422.9|407
1668098100000|2022-11-10 16:35:00|7454|7448|7444.6|7438.6|7456.4|7450.4|7442|7436|532
1668098400000|2022-11-10 16:40:00|7444.1|7438.1|7436.5|7430.5|7447.6|7441.6|7436.4|7430.4|189
1668098700000|2022-11-10 16:45:00|7437|7431|7444.2|7438.2|7445.2|7439.2|7428.4|7422.4|227
1668099000000|2022-11-10 16:50:00|7444.3|7438.3|7449.6|7443.6|7455.6|7449.6|7439.1|7433.1|464
1668099300000|2022-11-10 16:55:00|7449.2|7443.2|7476.6|7470.6|7480.8|7474.8|7447.7|7441.7|240
1668099600000|2022-11-10 17:00:00|7477|7471|7475.5|7469.5|7479.1|7473.1|7466.5|7460.5|333
1668099900000|2022-11-10 17:05:00|7475.1|7469.1|7464.9|7458.9|7475.1|7469.1|7459.9|7453.9|225
1668100200000|2022-11-10 17:10:00|7463.4|7457.4|7450.4|7444.4|7463.4|7457.4|7443.5|7437.5|284
1668100500000|2022-11-10 17:15:00|7450.3|7444.3|7459.2|7453.2|7459.2|7453.2|7444.2|7438.2|256
1668100800000|2022-11-10 17:20:00|7460.1|7454.1|7452|7446|7460.1|7454.1|7444|7438|157
1668101100000|2022-11-10 17:25:00|7451.6|7445.6|7441.8|7435.8|7452.6|7446.6|7438.8|7432.8|139
1668101400000|2022-11-10 17:30:00|7441.2|7435.2|7425.6|7419.6|7441.2|7435.2|7414.9|7408.9|276
1668101700000|2022-11-10 17:35:00|7426|7420|7426.8|7420.8|7430.2|7424.2|7421.1|7415.1|115
1668102000000|2022-11-10 17:40:00|7426.7|7420.7|7418.1|7412.1|7428.2|7422.2|7413.6|7407.6|480
1668102300000|2022-11-10 17:45:00|7417.2|7411.2|7409.2|7403.2|7417.4|7411.4|7404.8|7398.8|391
1668102600000|2022-11-10 17:50:00|7409.3|7403.3|7407.2|7401.2|7410.4|7404.4|7402.1|7396.1|187
1668102900000|2022-11-10 17:55:00|7406.7|7400.7|7404.9|7398.9|7410.1|7404.1|7403.6|7397.6|295
1668103200000|2022-11-10 18:00:00|7404.5|7398.5|7419.2|7413.2|7426.5|7420.5|7403.4|7397.4|196
1668103500000|2022-11-10 18:05:00|7419.6|7413.6|7401.4|7395.4|7419.6|7413.6|7400.4|7394.4|442
1668103800000|2022-11-10 18:10:00|7401.3|7395.3|7410|7404|7411.5|7405.5|7394.8|7388.8|233
1668104100000|2022-11-10 18:15:00|7410.5|7404.5|7414.9|7408.9|7418.8|7412.8|7407|7401|178
1668104400000|2022-11-10 18:20:00|7414.4|7408.4|7410.1|7404.1|7416.8|7410.8|7409|7403|84
1668104700000|2022-11-10 18:25:00|7409.7|7403.7|7420.7|7414.7|7420.8|7414.8|7407.6|7401.6|82
1668105000000|2022-11-10 18:30:00|7420.3|7414.3|7417.5|7411.5|7424.9|7418.9|7414.2|7408.2|427
1668105300000|2022-11-10 18:35:00|7417.9|7411.9|7415.1|7409.1|7418.5|7412.5|7412.9|7406.9|247
1668105600000|2022-11-10 18:40:00|7415|7409|7418.5|7412.5|7420.9|7414.9|7413.4|7407.4|214
1668105900000|2022-11-10 18:45:00|7418.9|7412.9|7419.1|7413.1|7420.6|7414.6|7415.1|7409.1|321
1668106200000|2022-11-10 18:50:00|7419|7413|7412.1|7406.1|7419.5|7413.5|7408.4|7402.4|330
1668106500000|2022-11-10 18:55:00|7412.5|7406.5|7412.3|7406.3|7415.7|7409.7|7409|7403|198
1668106800000|2022-11-10 19:00:00|7412.2|7406.2|7409.8|7403.8|7418.1|7412.1|7409.6|7403.6|363
1668107100000|2022-11-10 19:05:00|7409.5|7403.5|7410|7404|7411.9|7405.9|7403.1|7397.1|375
1668107400000|2022-11-10 19:10:00|7410.5|7404.5|7410.9|7404.9|7418.7|7412.7|7404.1|7398.1|1608
1668107700000|2022-11-10 19:15:00|7411|7405|7403.9|7397.9|7411|7405|7401.6|7395.6|487
1668128400000|2022-11-11 01:00:00|7402.3|7396.3|7425.4|7419.4|7429.1|7423.1|7393.8|7383.3|225
1668128700000|2022-11-11 01:05:00|7423.5|7417.5|7442|7436|7445.4|7439.4|7420.9|7414.9|69
1668129000000|2022-11-11 01:10:00|7441.9|7435.9|7442.7|7436.7|7452.5|7446.5|7436.9|7430.9|35
1668129300000|2022-11-11 01:15:00|7442.9|7436.9|7441.7|7435.7|7449.4|7443.4|7437|7431|48
1668129600000|2022-11-11 01:20:00|7441.8|7435.8|7447.1|7441.1|7455.2|7449.2|7441.7|7435.7|22
1668129900000|2022-11-11 01:25:00|7446.6|7440.6|7442|7436|7448.6|7442.6|7438.5|7432.5|25
1668130200000|2022-11-11 01:30:00|7441.5|7435.5|7432.9|7426.9|7445|7439|7429.9|7423.9|30
1668130500000|2022-11-11 01:35:00|7432.4|7426.4|7422.4|7416.4|7435.4|7429.4|7421.4|7415.4|36
1668130800000|2022-11-11 01:40:00|7422.3|7416.3|7429.8|7423.8|7433.2|7427.2|7421.4|7415.4|9
1668131100000|2022-11-11 01:45:00|7429.7|7423.7|7436.2|7430.2|7436.6|7430.6|7423.6|7417.6|54
1668131400000|2022-11-11 01:50:00|7435.7|7429.7|7437.7|7431.7|7440.1|7434.1|7429.1|7423.1|10
1668131700000|2022-11-11 01:55:00|7439.1|7433.1|7422.1|7416.1|7439.1|7433.1|7421.6|7415.6|51
1668132000000|2022-11-11 02:00:00|7422|7416|7421.2|7415.2|7428.9|7422.9|7416.3|7410.3|50
1668132300000|2022-11-11 02:05:00|7421.8|7415.8|7421.2|7415.2|7423.8|7417.8|7416.5|7410.5|28
1668132600000|2022-11-11 02:10:00|7420.7|7414.7|7418.3|7412.3|7422.3|7416.3|7418.2|7412.2|9
1668132900000|2022-11-11 02:15:00|7418.4|7412.4|7415|7409|7418.8|7412.8|7413.9|7407.9|15
1668133200000|2022-11-11 02:20:00|7415.5|7409.5|7420.4|7414.4|7421.4|7415.4|7413.6|7407.6|10
1668133500000|2022-11-11 02:25:00|7419.9|7413.9|7422.8|7416.8|7423.4|7417.4|7418.9|7412.9|9
1668133800000|2022-11-11 02:30:00|7423.3|7417.3|7421.4|7415.4|7436.8|7430.8|7420.5|7414.5|229
1668134100000|2022-11-11 02:35:00|7421.5|7415.5|7436.9|7430.9|7438.4|7432.4|7421.5|7415.5|127
1668134400000|2022-11-11 02:40:00|7436.8|7430.8|7445.8|7439.8|7448.8|7442.8|7436.3|7430.3|22
1668134700000|2022-11-11 02:45:00|7447.3|7441.3|7454.8|7448.8|7454.9|7448.9|7446.8|7440.8|12
1668135000000|2022-11-11 02:50:00|7454.9|7448.9|7446.8|7440.8|7456.3|7450.3|7445.7|7439.7|11
1668135300000|2022-11-11 02:55:00|7446.7|7440.7|7445.7|7439.7|7448.1|7442.1|7444.1|7438.1|67
1668135600000|2022-11-11 03:00:00|7445.8|7439.8|7451.5|7445.5|7452.5|7446.5|7440.7|7434.7|49
1668135900000|2022-11-11 03:05:00|7451.4|7445.4|7444.9|7438.9|7451.4|7445.4|7444.3|7438.3|12
1668136200000|2022-11-11 03:10:00|7445.3|7439.3|7443.9|7437.9|7448.3|7442.3|7441|7435|36
1668136500000|2022-11-11 03:15:00|7444.4|7438.4|7443.9|7437.9|7448.4|7442.4|7442.4|7436.4|13
1668136800000|2022-11-11 03:20:00|7443.8|7437.8|7446.5|7440.5|7448.4|7442.4|7440.1|7434.1|16
1668137100000|2022-11-11 03:25:00|7446.4|7440.4|7441.2|7435.2|7446.5|7440.5|7441.2|7435.2|9
1668137400000|2022-11-11 03:30:00|7441.3|7435.3|7426.4|7420.4|7441.5|7435.5|7425.5|7419.5|78
1668137700000|2022-11-11 03:35:00|7426.3|7420.3|7426.5|7420.5|7427.4|7421.4|7425.5|7419.5|4
1668138000000|2022-11-11 03:40:00|7426|7420|7426.3|7420.3|7427.9|7421.9|7425.4|7419.4|12
1668138300000|2022-11-11 03:45:00|7426.7|7420.7|7427.4|7421.4|7429.5|7423.5|7424.9|7418.9|16
1668138600000|2022-11-11 03:50:00|7427.9|7421.9|7426.9|7420.9|7427.9|7421.9|7424.9|7418.9|6
1668138900000|2022-11-11 03:55:00|7427.3|7421.3|7430.4|7424.4|7433|7427|7427.3|7421.3|9
1668139200000|2022-11-11 04:00:00|7430|7424|7423.9|7417.9|7430|7424|7423.5|7417.5|14
1668139500000|2022-11-11 04:05:00|7424.7|7418.7|7425|7419|7429.1|7423.1|7420.5|7414.5|7
1668139800000|2022-11-11 04:10:00|7424.5|7418.5|7428.7|7422.7|7429.6|7423.6|7424.5|7418.5|6
1668140100000|2022-11-11 04:15:00|7428.6|7422.6|7428|7422|7428.6|7422.6|7426.1|7420.1|1
1668140400000|2022-11-11 04:20:00|7427.9|7421.9|7422.9|7416.9|7427.9|7421.9|7422.8|7416.8|7
1668140700000|2022-11-11 04:25:00|7422.8|7416.8|7420.7|7414.7|7424.4|7418.4|7419.2|7413.2|7
1668141000000|2022-11-11 04:30:00|7420.6|7414.6|7420.7|7414.7|7421.9|7415.9|7419.8|7413.8|3
1668141300000|2022-11-11 04:35:00|7421.2|7415.2|7422.6|7416.6|7424.2|7418.2|7420.7|7414.7|3
1668141600000|2022-11-11 04:40:00|7422.7|7416.7|7425.4|7419.4|7425.8|7419.8|7422.3|7416.3|1
1668141900000|2022-11-11 04:45:00|7424.8|7418.8|7422.6|7416.6|7424.8|7418.8|7422.6|7416.6|12
1668142200000|2022-11-11 04:50:00|7423.1|7417.1|7424.1|7418.1|7424.1|7418.1|7423.1|7417.1|0
1668142500000|2022-11-11 04:55:00|7424.6|7418.6|7426.5|7420.5|7426.5|7420.5|7424|7418|1
1668142800000|2022-11-11 05:00:00|7425.5|7419.5|7424.4|7418.4|7426|7420|7423|7417|6
1668143100000|2022-11-11 05:05:00|7425|7419|7430.2|7424.2|7430.9|7424.9|7425|7419|1
1668143400000|2022-11-11 05:10:00|7430.3|7424.3|7431.1|7425.1|7431.1|7425.1|7429.7|7423.7|11
1668143700000|2022-11-11 05:15:00|7430.7|7424.7|7430.7|7424.7|7431.5|7425.5|7430.2|7424.2|0
1668144000000|2022-11-11 05:20:00|7431.2|7425.2|7434.1|7428.1|7434.7|7428.7|7431.1|7425.1|2
1668144300000|2022-11-11 05:25:00|7434.2|7428.2|7445.2|7439.2|7445.2|7439.2|7433.6|7427.6|13
1668144600000|2022-11-11 05:30:00|7445.6|7439.6|7469.5|7463.5|7470.1|7464.1|7445.2|7439.2|48
1668144900000|2022-11-11 05:35:00|7469.6|7463.6|7463.6|7457.6|7474.4|7468.4|7462.1|7456.1|24
1668145200000|2022-11-11 05:40:00|7464.1|7458.1|7472.4|7466.4|7473.4|7467.4|7461.6|7455.6|14
1668145500000|2022-11-11 05:45:00|7472.5|7466.5|7482.3|7476.3|7482.3|7476.3|7471.6|7465.6|13
1668145800000|2022-11-11 05:50:00|7481.3|7475.3|7487.7|7481.7|7488.2|7482.2|7478.8|7472.8|21
1668146100000|2022-11-11 05:55:00|7487.3|7481.3|7504.2|7498.2|7506.8|7500.8|7485.3|7479.3|68
1668146400000|2022-11-11 06:00:00|7504.1|7498.1|7518.7|7512.7|7518.7|7512.7|7494.8|7488.8|88
1668146700000|2022-11-11 06:05:00|7518.6|7512.6|7530.6|7524.6|7531.7|7525.7|7517.6|7511.6|71
1668147000000|2022-11-11 06:10:00|7530.5|7524.5|7505.2|7499.2|7532.2|7526.2|7500.6|7494.6|94
1668147300000|2022-11-11 06:15:00|7505.6|7499.6|7517.6|7511.6|7523.2|7517.2|7503.1|7497.1|41
1668147600000|2022-11-11 06:20:00|7517.8|7511.8|7521.4|7515.4|7529.4|7523.4|7517.8|7511.8|241
1668147900000|2022-11-11 06:25:00|7519.4|7513.4|7519.6|7513.6|7523.1|7517.1|7511.9|7505.9|42
1668148200000|2022-11-11 06:30:00|7519.2|7513.2|7529.7|7523.7|7532.6|7526.6|7512.1|7506.1|62
1668148500000|2022-11-11 06:35:00|7529.6|7523.6|7515.2|7509.2|7532.2|7526.2|7510.4|7504.4|24
1668148800000|2022-11-11 06:40:00|7515.7|7509.7|7521.2|7515.2|7526.7|7520.7|7512.2|7506.2|23
1668149100000|2022-11-11 06:45:00|7521.7|7515.7|7532.5|7526.5|7533.7|7527.7|7520.7|7514.7|18
1668149400000|2022-11-11 06:50:00|7533.3|7527.3|7517.9|7511.9|7534.4|7528.4|7517.8|7511.8|26
1668149700000|2022-11-11 06:55:00|7517.4|7511.4|7524.8|7518.8|7528.5|7522.5|7516.7|7510.7|14
1668150000000|2022-11-11 07:00:00|7524.9|7518.9|7517.5|7511.5|7525.3|7519.3|7516.3|7510.3|14
1668150300000|2022-11-11 07:05:00|7517.4|7511.4|7514.2|7508.2|7517.9|7511.9|7510.8|7504.8|15
1668150600000|2022-11-11 07:10:00|7513.7|7507.7|7514.7|7508.7|7515.1|7509.1|7508.7|7502.7|9
1668150900000|2022-11-11 07:15:00|7514.6|7508.6|7516.4|7510.4|7525.1|7519.1|7512.6|7506.6|50
1668151200000|2022-11-11 07:20:00|7516|7510|7506|7500|7517.7|7511.7|7506|7500|24
1668151500000|2022-11-11 07:25:00|7505.9|7499.9|7503.6|7497.6|7509.2|7503.2|7499.3|7493.3|28
1668151800000|2022-11-11 07:30:00|7503.5|7497.5|7512.5|7506.5|7512.7|7506.7|7502.5|7496.5|18
1668152100000|2022-11-11 07:35:00|7512|7506|7501|7495|7512.5|7506.5|7498.4|7492.4|17
1668152400000|2022-11-11 07:40:00|7502.5|7496.5|7503.5|7497.5|7504.5|7498.5|7499|7493|3
1668152700000|2022-11-11 07:45:00|7504|7498|7510.1|7504.1|7510.6|7504.6|7502|7496|2
1668153000000|2022-11-11 07:50:00|7510|7504|7506|7500|7511.6|7505.6|7506|7500|3
1668153300000|2022-11-11 07:55:00|7506.4|7500.4|7510.4|7504.4|7511.4|7505.4|7506.4|7500.4|4
1668153600000|2022-11-11 08:00:00|7510.3|7504.3|7507.4|7501.4|7510.4|7504.4|7503.3|7497.3|12
1668153900000|2022-11-11 08:05:00|7506.9|7500.9|7508.5|7502.5|7510.4|7504.4|7503.5|7497.5|9
1668154200000|2022-11-11 08:10:00|7508.2|7502.2|7504.9|7498.9|7509.4|7503.4|7503.9|7497.9|4
1668154500000|2022-11-11 08:15:00|7505|7499|7499.4|7493.4|7505|7499|7495.3|7489.3|31
1668154800000|2022-11-11 08:20:00|7499.3|7493.3|7516.5|7510.5|7516.5|7510.5|7497.4|7491.4|20
1668155100000|2022-11-11 08:25:00|7517.4|7511.4|7534|7528|7535.5|7529.5|7517.4|7511.4|96
1668155400000|2022-11-11 08:30:00|7533.6|7527.6|7533.4|7527.4|7539.1|7533.1|7532.4|7526.4|78
1668155700000|2022-11-11 08:35:00|7532.6|7526.6|7523.8|7517.8|7532.6|7526.6|7523.8|7517.8|33
1668156000000|2022-11-11 08:40:00|7524.8|7518.8|7533.6|7527.6|7533.6|7527.6|7524.4|7518.4|20
1668156300000|2022-11-11 08:45:00|7533.5|7527.5|7530.8|7524.8|7543.7|7537.7|7530.1|7524.1|37
1668156600000|2022-11-11 08:50:00|7531.3|7525.3|7531.3|7525.3|7535.3|7529.3|7529.4|7523.4|15
1668156900000|2022-11-11 08:55:00|7531.4|7525.4|7525.8|7519.8|7533.4|7527.4|7522.7|7516.7|56
1668157200000|2022-11-11 09:00:00|7525.3|7519.3|7515.8|7509.8|7527.4|7521.4|7515.2|7509.2|38
1668157500000|2022-11-11 09:05:00|7516|7510|7513.8|7507.8|7516.4|7510.4|7508.7|7502.7|16
1668157800000|2022-11-11 09:10:00|7512.2|7506.2|7502.1|7496.1|7513.8|7507.8|7501.5|7495.5|21
1668158100000|2022-11-11 09:15:00|7502|7496|7511|7505|7511.8|7505.8|7498.1|7492.1|49
1668158400000|2022-11-11 09:20:00|7511.1|7505.1|7515.6|7509.6|7519.4|7513.4|7511.1|7505.1|27
1668158700000|2022-11-11 09:25:00|7515.2|7509.2|7525.5|7519.5|7525.6|7519.6|7514|7508|38
1668159000000|2022-11-11 09:30:00|7525.6|7519.6|7516.9|7510.9|7525.6|7519.6|7516.4|7510.4|16
1668159300000|2022-11-11 09:35:00|7517.4|7511.4|7522.4|7516.4|7525.6|7519.6|7515.9|7509.9|37
1668159600000|2022-11-11 09:40:00|7522.8|7516.8|7529.9|7523.9|7531.9|7525.9|7522.4|7516.4|27
1668159900000|2022-11-11 09:45:00|7530.4|7524.4|7537.4|7531.4|7541.6|7535.6|7529.9|7523.9|84
1668160200000|2022-11-11 09:50:00|7537|7531|7532|7526|7537|7531|7529.8|7523.8|36
1668160500000|2022-11-11 09:55:00|7532.4|7526.4|7522.4|7516.4|7536.4|7530.4|7522.3|7516.3|57
1668160800000|2022-11-11 10:00:00|7522.3|7516.3|7526.4|7520.4|7533.8|7527.8|7521.9|7515.9|22
1668161100000|2022-11-11 10:05:00|7526.8|7520.8|7523.8|7517.8|7529|7523|7523.8|7517.8|25
1668161400000|2022-11-11 10:10:00|7523.9|7517.9|7526|7520|7526.9|7520.9|7522.8|7516.8|10
1668161700000|2022-11-11 10:15:00|7525.9|7519.9|7527.4|7521.4|7530.9|7524.9|7522.3|7516.3|16
1668162000000|2022-11-11 10:20:00|7528.4|7522.4|7523.8|7517.8|7529.9|7523.9|7519.3|7513.3|9
1668162300000|2022-11-11 10:25:00|7523.9|7517.9|7522.3|7516.3|7525.4|7519.4|7522.2|7516.2|10
1668162600000|2022-11-11 10:30:00|7522.8|7516.8|7529.7|7523.7|7532.7|7526.7|7522.8|7516.8|28
1668162900000|2022-11-11 10:35:00|7529.8|7523.8|7537.6|7531.6|7538.1|7532.1|7529.8|7523.8|24
1668163200000|2022-11-11 10:40:00|7538.1|7532.1|7532.1|7526.1|7538.1|7532.1|7528|7522|69
1668163500000|2022-11-11 10:45:00|7531.3|7525.3|7520.8|7514.8|7531.6|7525.6|7517.8|7511.8|19
1668163800000|2022-11-11 10:50:00|7520.9|7514.9|7519.4|7513.4|7521.9|7515.9|7517|7511|5
1668164100000|2022-11-11 10:55:00|7519.5|7513.5|7516.6|7510.6|7521.5|7515.5|7515.3|7509.3|5
1668164400000|2022-11-11 11:00:00|7516.7|7510.7|7514.7|7508.7|7518.7|7512.7|7512.5|7506.5|11
1668164700000|2022-11-11 11:05:00|7515.2|7509.2|7513|7507|7515.3|7509.3|7512.5|7506.5|11
1668165000000|2022-11-11 11:10:00|7513.7|7507.7|7513.6|7507.6|7514.1|7508.1|7508.9|7502.9|11
1668165300000|2022-11-11 11:15:00|7513.1|7507.1|7511.7|7505.7|7514.8|7508.8|7511.7|7505.7|7
1668165600000|2022-11-11 11:20:00|7512.2|7506.2|7509|7503|7512.7|7506.7|7509|7503|5
1668165900000|2022-11-11 11:25:00|7509.1|7503.1|7513.6|7507.6|7515.6|7509.6|7507.3|7501.3|15
1668166200000|2022-11-11 11:30:00|7514.1|7508.1|7514.5|7508.5|7515.5|7509.5|7512.9|7506.9|6
1668166500000|2022-11-11 11:35:00|7514.6|7508.6|7510.4|7504.4|7514.6|7508.6|7507.8|7501.8|16
1668166800000|2022-11-11 11:40:00|7510.9|7504.9|7525.6|7519.6|7525.7|7519.7|7510.3|7504.3|42
1668167100000|2022-11-11 11:45:00|7525.7|7519.7|7520.3|7514.3|7526.3|7520.3|7516.6|7510.6|18
1668167400000|2022-11-11 11:50:00|7520.4|7514.4|7519.8|7513.8|7523.7|7517.7|7519.2|7513.2|4
1668167700000|2022-11-11 11:55:00|7521.1|7515.1|7507.1|7501.1|7521.1|7515.1|7504.5|7498.5|33
1668168000000|2022-11-11 12:00:00|7508.7|7502.7|7500.6|7494.6|7509.3|7503.3|7500.6|7494.6|23
1668168300000|2022-11-11 12:05:00|7501|7495|7501.4|7495.4|7504.4|7498.4|7500.9|7494.9|9
1668168600000|2022-11-11 12:10:00|7501.8|7495.8|7499.1|7493.1|7503.4|7497.4|7497.2|7491.2|69
1668168900000|2022-11-11 12:15:00|7499.2|7493.2|7495.1|7489.1|7500.3|7494.3|7486.5|7480.5|110
1668169200000|2022-11-11 12:20:00|7495|7489|7491.4|7485.4|7495|7489|7486.9|7480.9|33
1668169500000|2022-11-11 12:25:00|7491|7485|7489.4|7483.4|7495.2|7489.2|7487|7481|36
1668169800000|2022-11-11 12:30:00|7489.8|7483.8|7489.1|7483.1|7494.8|7488.8|7483.5|7477.5|70
1668170100000|2022-11-11 12:35:00|7490.7|7484.7|7485.1|7479.1|7491.7|7485.7|7482.1|7476.1|44
1668170400000|2022-11-11 12:40:00|7484.2|7478.2|7490.6|7484.6|7491.2|7485.2|7483.3|7477.3|16
1668170700000|2022-11-11 12:45:00|7490|7484|7485.3|7479.3|7490.7|7484.7|7484.8|7478.8|23
1668171000000|2022-11-11 12:50:00|7484.8|7478.8|7490|7484|7490|7484|7481.2|7475.2|41
1668171300000|2022-11-11 12:55:00|7489.7|7483.7|7496.1|7490.1|7498.7|7492.7|7488|7482|138
1668171600000|2022-11-11 13:00:00|7496.5|7490.5|7504.4|7498.4|7506.5|7500.5|7492.6|7486.6|152
1668171900000|2022-11-11 13:05:00|7504.7|7498.7|7517|7511|7522|7516|7504.7|7498.7|63
1668172200000|2022-11-11 13:10:00|7517.4|7511.4|7512.3|7506.3|7522.9|7516.9|7511.2|7505.2|38
1668172500000|2022-11-11 13:15:00|7510.8|7504.8|7519|7513|7523|7517|7508.4|7502.4|61
1668172800000|2022-11-11 13:20:00|7518.9|7512.9|7518.7|7512.7|7525.9|7519.9|7515.6|7509.6|91
1668173100000|2022-11-11 13:25:00|7520.1|7514.1|7513.1|7507.1|7532.6|7526.6|7509.6|7503.6|114
1668173400000|2022-11-11 13:30:00|7513.5|7507.5|7516.9|7510.9|7518.4|7512.4|7508.6|7502.6|42
1668173700000|2022-11-11 13:35:00|7516.8|7510.8|7514.8|7508.8|7519.7|7513.7|7514.6|7508.6|29
1668174000000|2022-11-11 13:40:00|7514.9|7508.9|7512.4|7506.4|7516.4|7510.4|7501.2|7495.2|75
1668177000000|2022-11-11 14:30:00|7503.5|7497.5|7537.9|7531.9|7553.6|7547.6|7502.1|7496.1|1114
1668177300000|2022-11-11 14:35:00|7537.4|7531.4|7559.7|7553.7|7573|7567|7531.1|7525.1|715
1668177600000|2022-11-11 14:40:00|7561.3|7555.3|7560.1|7554.1|7568.9|7562.9|7557.6|7551.6|602
1668177900000|2022-11-11 14:45:00|7561.1|7555.1|7601.4|7595.4|7606.7|7600.7|7558.9|7552.9|783
1668178200000|2022-11-11 14:50:00|7600.4|7594.4|7614.9|7608.9|7622.4|7616.4|7590.9|7584.9|733
1668178500000|2022-11-11 14:55:00|7613.4|7607.4|7626.7|7620.7|7627.2|7621.2|7613.4|7607.4|332
1668178800000|2022-11-11 15:00:00|7625.8|7619.8|7627.9|7621.9|7640|7634|7623.7|7617.7|503
1668179100000|2022-11-11 15:05:00|7629.5|7623.5|7616.7|7610.7|7641.3|7635.3|7616.1|7610.1|536
1668179400000|2022-11-11 15:10:00|7617.7|7611.7|7618.3|7612.3|7620.6|7614.6|7603.5|7597.5|491
1668179700000|2022-11-11 15:15:00|7618.4|7612.4|7624.5|7618.5|7630.3|7624.3|7615.7|7609.7|251
1668180000000|2022-11-11 15:20:00|7625.5|7619.5|7626.1|7620.1|7635.1|7629.1|7621.9|7615.9|252
1668180300000|2022-11-11 15:25:00|7626.7|7620.7|7607.1|7601.1|7626.7|7620.7|7603.7|7597.7|364
1668180600000|2022-11-11 15:30:00|7607.5|7601.5|7593.2|7587.2|7610.1|7604.1|7588|7582|483
1668180900000|2022-11-11 15:35:00|7593.3|7587.3|7593.5|7587.5|7603.9|7597.9|7593.3|7587.3|370
1668181200000|2022-11-11 15:40:00|7594.5|7588.5|7575.2|7569.2|7598.1|7592.1|7574.9|7568.9|423
1668181500000|2022-11-11 15:45:00|7575.3|7569.3|7569.6|7563.6|7584.3|7578.3|7568.1|7562.1|368
1668181800000|2022-11-11 15:50:00|7570|7564|7544.3|7538.3|7573.5|7567.5|7541.4|7535.4|413
1668182100000|2022-11-11 15:55:00|7543.8|7537.8|7560.3|7554.3|7564.3|7558.3|7543.8|7537.8|338
1668182400000|2022-11-11 16:00:00|7559.8|7553.8|7573.2|7567.2|7585.9|7579.9|7557.3|7551.3|363
1668182700000|2022-11-11 16:05:00|7573.1|7567.1|7549.6|7543.6|7575.7|7569.7|7549.6|7543.6|264
1668183000000|2022-11-11 16:10:00|7550|7544|7535.7|7529.7|7553.5|7547.5|7535.4|7529.4|344
1668183300000|2022-11-11 16:15:00|7535.6|7529.6|7535.3|7529.3|7541.7|7535.7|7529.6|7523.6|345
1668183600000|2022-11-11 16:20:00|7534.9|7528.9|7530.2|7524.2|7538.1|7532.1|7527.1|7521.1|191
1668183900000|2022-11-11 16:25:00|7530.7|7524.7|7529.1|7523.1|7535.6|7529.6|7523|7517|225
1668184200000|2022-11-11 16:30:00|7528.5|7522.5|7515.5|7509.5|7530|7524|7514.1|7508.1|353
1668184500000|2022-11-11 16:35:00|7514.5|7508.5|7511.7|7505.7|7520.5|7514.5|7509.1|7503.1|270
1668184800000|2022-11-11 16:40:00|7512.1|7506.1|7523.1|7517.1|7531.2|7525.2|7508.7|7502.7|162
1668185100000|2022-11-11 16:45:00|7522|7516|7505.4|7499.4|7523.4|7517.4|7504.3|7498.3|715
1668185400000|2022-11-11 16:50:00|7505.3|7499.3|7505.2|7499.2|7511.3|7505.3|7501.3|7495.3|153
1668185700000|2022-11-11 16:55:00|7505.3|7499.3|7501.6|7495.6|7510|7504|7501.2|7495.2|198
1668186000000|2022-11-11 17:00:00|7502.1|7496.1|7511.7|7505.7|7512.1|7506.1|7498.1|7492.1|262
1668186300000|2022-11-11 17:05:00|7512.5|7506.5|7512.6|7506.6|7514.1|7508.1|7505.5|7499.5|341
1668186600000|2022-11-11 17:10:00|7513|7507|7513.9|7507.9|7521.7|7515.7|7511|7505|241
1668186900000|2022-11-11 17:15:00|7514.3|7508.3|7524.8|7518.8|7534.6|7528.6|7513.4|7507.4|319
1668187200000|2022-11-11 17:20:00|7525.2|7519.2|7525.6|7519.6|7527.2|7521.2|7521.2|7515.2|222
1668187500000|2022-11-11 17:25:00|7525.7|7519.7|7528.4|7522.4|7538.9|7532.9|7525.3|7519.3|202
1668187800000|2022-11-11 17:30:00|7528.3|7522.3|7518.8|7512.8|7528.9|7522.9|7516.3|7510.3|189
1668188100000|2022-11-11 17:35:00|7519.3|7513.3|7511.9|7505.9|7522.3|7516.3|7510.9|7504.9|303
1668188400000|2022-11-11 17:40:00|7512.7|7506.7|7506.7|7500.7|7515.8|7509.8|7504.7|7498.7|206
1668188700000|2022-11-11 17:45:00|7506.2|7500.2|7506.9|7500.9|7510.5|7504.5|7503.9|7497.9|190
1668189000000|2022-11-11 17:50:00|7506.8|7500.8|7504.6|7498.6|7511.8|7505.8|7503.8|7497.8|234
1668189300000|2022-11-11 17:55:00|7504.5|7498.5|7505.5|7499.5|7514.3|7508.3|7502.4|7496.4|551
1668189600000|2022-11-11 18:00:00|7506|7500|7511.9|7505.9|7512.4|7506.4|7504.9|7498.9|526
1668189900000|2022-11-11 18:05:00|7511.4|7505.4|7511.4|7505.4|7512.4|7506.4|7505|7499|143
1668190200000|2022-11-11 18:10:00|7511.8|7505.8|7508.2|7502.2|7521.7|7515.7|7508.2|7502.2|204
1668190500000|2022-11-11 18:15:00|7507.3|7501.3|7507.2|7501.2|7515.2|7509.2|7506.2|7500.2|91
1668190800000|2022-11-11 18:20:00|7506.8|7500.8|7495.6|7489.6|7507.3|7501.3|7493.5|7487.5|327
1668191100000|2022-11-11 18:25:00|7496.6|7490.6|7494.7|7488.7|7498.1|7492.1|7493|7487|646
1668191400000|2022-11-11 18:30:00|7498|7492|7503.6|7497.6|7504.7|7498.7|7494|7488|305
1668191700000|2022-11-11 18:35:00|7502.6|7496.6|7497|7491|7506.7|7500.7|7495.8|7489.8|339
1668192000000|2022-11-11 18:40:00|7496.9|7490.9|7505.3|7499.3|7505.3|7499.3|7487.7|7481.7|249
1668192300000|2022-11-11 18:45:00|7506.3|7500.3|7500.4|7494.4|7507.3|7501.3|7500.3|7494.3|316
1668192600000|2022-11-11 18:50:00|7499.9|7493.9|7487.8|7481.8|7499.9|7493.9|7486.9|7480.9|231
1668192900000|2022-11-11 18:55:00|7487.9|7481.9|7491.3|7485.3|7494.6|7488.6|7483.8|7477.8|161
1668193200000|2022-11-11 19:00:00|7490.7|7484.7|7512.4|7506.4|7513.4|7507.4|7488|7482|528
1668193500000|2022-11-11 19:05:00|7512|7506|7499.2|7493.2|7514.9|7508.9|7494.9|7488.9|385
1668193800000|2022-11-11 19:10:00|7499.7|7493.7|7501.3|7495.3|7505|7499|7489.2|7483.2|1353
1668194100000|2022-11-11 19:15:00|7501.4|7495.4|7503.9|7497.9|7506.4|7498.9|7492.6|7486.6|621
1668387600000|2022-11-14 01:00:00|7512.4|7506.4|7489.5|7483.5|7516.8|7510.8|7481.6|7475.6|192
1668387900000|2022-11-14 01:05:00|7489.4|7483.4|7498.9|7492.9|7502.1|7496.1|7489.4|7483.4|46
1668388200000|2022-11-14 01:10:00|7499|7493|7494.1|7488.1|7499.7|7493.7|7485.4|7479.4|17
1668388500000|2022-11-14 01:15:00|7494.2|7488.2|7517.8|7511.8|7522.3|7516.3|7494.1|7488.1|105
1668388800000|2022-11-14 01:20:00|7518.2|7512.2|7512|7506|7520.5|7514.5|7510.8|7504.8|56
1668389100000|2022-11-14 01:25:00|7510.9|7504.9|7509.4|7503.4|7513|7507|7503.9|7497.9|18
1668389400000|2022-11-14 01:30:00|7508.3|7502.3|7513.4|7507.4|7515|7509|7503.4|7497.4|9
1668389700000|2022-11-14 01:35:00|7513.5|7507.5|7496.3|7490.3|7513.9|7507.9|7493.3|7487.3|25
1668390000000|2022-11-14 01:40:00|7497.2|7491.2|7483.9|7477.9|7499.7|7493.7|7483.8|7477.8|20
1668390300000|2022-11-14 01:45:00|7484.4|7478.4|7474.6|7468.6|7485.4|7479.4|7471|7465|47
1668390600000|2022-11-14 01:50:00|7474.1|7468.1|7477.8|7471.8|7480.9|7474.9|7470.1|7464.1|19
1668390900000|2022-11-14 01:55:00|7478.1|7472.1|7467.7|7461.7|7478.1|7472.1|7464.8|7458.8|47
1668391200000|2022-11-14 02:00:00|7467.3|7461.3|7466.4|7460.4|7470.5|7464.5|7463.8|7457.8|44
1668391500000|2022-11-14 02:05:00|7466.5|7460.5|7462.7|7456.7|7471.5|7465.5|7461.7|7455.7|22
1668391800000|2022-11-14 02:10:00|7462.2|7456.2|7467.9|7461.9|7474|7468|7461.7|7455.7|15
1668392100000|2022-11-14 02:15:00|7468|7462|7467.8|7461.8|7469.7|7463.7|7465.9|7459.9|2
1668392400000|2022-11-14 02:20:00|7467.7|7461.7|7470.3|7464.3|7470.4|7464.4|7464.3|7458.3|16
1668392700000|2022-11-14 02:25:00|7470.1|7464.1|7469.9|7463.9|7471.2|7465.2|7467.4|7461.4|2
1668393000000|2022-11-14 02:30:00|7470.4|7464.4|7483.8|7477.8|7484.5|7478.5|7465.5|7459.5|23
1668393300000|2022-11-14 02:35:00|7483.3|7477.3|7478.6|7472.6|7483.3|7477.3|7475.2|7469.2|11
1668393600000|2022-11-14 02:40:00|7478.2|7472.2|7477.9|7471.9|7482.5|7476.5|7473.3|7467.3|6
1668393900000|2022-11-14 02:45:00|7477.4|7471.4|7481|7475|7484.4|7478.4|7472.5|7466.5|14
1668394200000|2022-11-14 02:50:00|7481.4|7475.4|7481.6|7475.6|7482.6|7476.6|7475.5|7469.5|3
1668394500000|2022-11-14 02:55:00|7482|7476|7482.5|7476.5|7486|7480|7480.6|7474.6|3
1668394800000|2022-11-14 03:00:00|7482.9|7476.9|7477.4|7471.4|7486.4|7480.4|7476.4|7470.4|34
1668395100000|2022-11-14 03:05:00|7478.6|7472.6|7465.8|7459.8|7479.1|7473.1|7464.3|7458.3|23
1668395400000|2022-11-14 03:10:00|7465.3|7459.3|7467.5|7461.5|7471.8|7465.8|7464.1|7458.1|71
1668395700000|2022-11-14 03:15:00|7467.9|7461.9|7474.5|7468.5|7476.7|7470.7|7465.5|7459.5|29
1668396000000|2022-11-14 03:20:00|7473.7|7467.7|7464.5|7458.5|7474.9|7468.9|7462.6|7456.6|8
1668396300000|2022-11-14 03:25:00|7464.9|7458.9|7461.2|7455.2|7469|7463|7461.2|7455.2|6
1668396600000|2022-11-14 03:30:00|7460.7|7454.7|7464.1|7458.1|7464.9|7458.9|7460.5|7454.5|43
1668396900000|2022-11-14 03:35:00|7463.7|7457.7|7462|7456|7464|7458|7460.5|7454.5|17
1668397200000|2022-11-14 03:40:00|7461.9|7455.9|7457.7|7451.7|7461.9|7455.9|7456|7450|15
1668397500000|2022-11-14 03:45:00|7457.3|7451.3|7458.2|7452.2|7460.1|7454.1|7454.7|7448.7|23
1668397800000|2022-11-14 03:50:00|7456.7|7450.7|7457.6|7451.6|7458.1|7452.1|7454.2|7448.2|27
1668398100000|2022-11-14 03:55:00|7458|7452|7457.6|7451.6|7458.8|7452.8|7455.6|7449.6|17
1668398400000|2022-11-14 04:00:00|7457.2|7451.2|7455.2|7449.2|7457.2|7451.2|7450.5|7444.5|28
1668398700000|2022-11-14 04:05:00|7455.1|7449.1|7451.6|7445.6|7455.1|7449.1|7451.2|7445.2|7
1668399000000|2022-11-14 04:10:00|7450.7|7444.7|7447.3|7441.3|7452|7446|7446.4|7440.4|23
1668399300000|2022-11-14 04:15:00|7446.9|7440.9|7450.6|7444.6|7450.6|7444.6|7446.4|7440.4|20
1668399600000|2022-11-14 04:20:00|7451.6|7445.6|7453.6|7447.6|7454.5|7448.5|7449.4|7443.4|9
1668399900000|2022-11-14 04:25:00|7454.1|7448.1|7450.4|7444.4|7454.1|7448.1|7448|7442|28
1668400200000|2022-11-14 04:30:00|7450.5|7444.5|7447.8|7441.8|7452.5|7446.5|7447.3|7441.3|29
1668400500000|2022-11-14 04:35:00|7447.3|7441.3|7449.2|7443.2|7450.4|7444.4|7447.3|7441.3|15
1668400800000|2022-11-14 04:40:00|7448.7|7442.7|7449.8|7443.8|7450.7|7444.7|7448.7|7442.7|0
1668401100000|2022-11-14 04:45:00|7449.3|7443.3|7451.5|7445.5|7452.5|7446.5|7449.3|7443.3|4
1668401400000|2022-11-14 04:50:00|7452.4|7446.4|7452.9|7446.9|7454|7448|7450.9|7444.9|2
1668401700000|2022-11-14 04:55:00|7453.4|7447.4|7451.4|7445.4|7453.4|7447.4|7450.9|7444.9|0
1668402000000|2022-11-14 05:00:00|7451.3|7445.3|7447.7|7441.7|7451.3|7445.3|7447.2|7441.2|6
1668402300000|2022-11-14 05:05:00|7447.2|7441.2|7447.3|7441.3|7447.3|7441.3|7446.8|7440.8|0
1668402600000|2022-11-14 05:10:00|7447.2|7441.2|7449.3|7443.3|7450.2|7444.2|7446.3|7440.3|0
1668402900000|2022-11-14 05:15:00|7449.7|7443.7|7449.2|7443.2|7449.7|7443.7|7448.7|7442.7|0
1668403200000|2022-11-14 05:20:00|7448.7|7442.7|7447.3|7441.3|7449.2|7443.2|7446.2|7440.2|1
1668403500000|2022-11-14 05:25:00|7447.2|7441.2|7447.9|7441.9|7448.8|7442.8|7445.8|7439.8|10
1668403800000|2022-11-14 05:30:00|7448.3|7442.3|7444.6|7438.6|7449.4|7443.4|7443.6|7437.6|16
1668404100000|2022-11-14 05:35:00|7444.5|7438.5|7437.8|7431.8|7447.5|7441.5|7435.8|7429.8|16
1668404400000|2022-11-14 05:40:00|7437.4|7431.4|7440.7|7434.7|7441.4|7435.4|7436.9|7430.9|1
1668404700000|2022-11-14 05:45:00|7440.3|7434.3|7437.6|7431.6|7444.3|7438.3|7437.1|7431.1|3
1668405000000|2022-11-14 05:50:00|7437.2|7431.2|7435.2|7429.2|7438.6|7432.6|7433.8|7427.8|4
1668405300000|2022-11-14 05:55:00|7435.6|7429.6|7433.2|7427.2|7437.8|7431.8|7430.6|7424.6|17
1668405600000|2022-11-14 06:00:00|7432.7|7426.7|7433|7427|7434.6|7428.6|7427|7421|25
1668405900000|2022-11-14 06:05:00|7433.1|7427.1|7435.7|7429.7|7437|7431|7430.6|7424.6|17
1668406200000|2022-11-14 06:10:00|7436.1|7430.1|7436.1|7430.1|7438.7|7432.7|7431.6|7425.6|12
1668406500000|2022-11-14 06:15:00|7436|7430|7430.5|7424.5|7437.5|7431.5|7430|7424|11
1668406800000|2022-11-14 06:20:00|7430.1|7424.1|7429.1|7423.1|7430.1|7424.1|7424.6|7418.6|55
1668407100000|2022-11-14 06:25:00|7429.6|7423.6|7440.4|7434.4|7444.5|7438.5|7428.1|7422.1|48
1668407400000|2022-11-14 06:30:00|7439|7433|7441.8|7435.8|7441.8|7435.8|7435.5|7429.5|24
1668407700000|2022-11-14 06:35:00|7442.3|7436.3|7444|7438|7447|7441|7439.9|7433.9|14
1668408000000|2022-11-14 06:40:00|7444.5|7438.5|7448.2|7442.2|7448.7|7442.7|7440|7434|18
1668408300000|2022-11-14 06:45:00|7449.4|7443.4|7438.4|7432.4|7449.4|7443.4|7436.9|7430.9|12
1668408600000|2022-11-14 06:50:00|7438.5|7432.5|7447.1|7441.1|7448.1|7442.1|7438.4|7432.4|16
1668408900000|2022-11-14 06:55:00|7448.1|7442.1|7452.8|7446.8|7456.9|7450.9|7448.1|7442.1|16
1668409200000|2022-11-14 07:00:00|7453.3|7447.3|7451|7445|7454.3|7448.3|7449.3|7443.3|11
1668409500000|2022-11-14 07:05:00|7450.6|7444.6|7449|7443|7453|7447|7446.1|7440.1|13
1668409800000|2022-11-14 07:10:00|7449.1|7443.1|7452.1|7446.1|7453.1|7447.1|7448|7442|6
1668410100000|2022-11-14 07:15:00|7453|7447|7454.1|7448.1|7455.9|7449.9|7451.1|7445.1|20
1668410400000|2022-11-14 07:20:00|7453.2|7447.2|7451.1|7445.1|7454.5|7448.5|7446.3|7440.3|10
1668410700000|2022-11-14 07:25:00|7450.3|7444.3|7446.1|7440.1|7450.3|7444.3|7444.1|7438.1|52
1668411000000|2022-11-14 07:30:00|7446.6|7440.6|7446.2|7440.2|7448.7|7442.7|7444.1|7438.1|14
1668411300000|2022-11-14 07:35:00|7446.1|7440.1|7440.9|7434.9|7448.7|7442.7|7440|7434|24
1668411600000|2022-11-14 07:40:00|7440.5|7434.5|7443|7437|7444.5|7438.5|7440.4|7434.4|8
1668411900000|2022-11-14 07:45:00|7442.5|7436.5|7448.2|7442.2|7449.2|7443.2|7440.6|7434.6|38
1668412200000|2022-11-14 07:50:00|7447.7|7441.7|7445|7439|7448.2|7442.2|7441.2|7435.2|9
1668412500000|2022-11-14 07:55:00|7443.7|7437.7|7458.7|7452.7|7458.7|7452.7|7443.7|7437.7|18
1668412800000|2022-11-14 08:00:00|7458.1|7452.1|7467.3|7461.3|7474.8|7468.8|7457.7|7451.7|35
1668413100000|2022-11-14 08:05:00|7466.8|7460.8|7471.3|7465.3|7471.3|7465.3|7458.3|7452.3|14
1668413400000|2022-11-14 08:10:00|7470.8|7464.8|7479.8|7473.8|7481.3|7475.3|7468.8|7462.8|40
1668413700000|2022-11-14 08:15:00|7479.7|7473.7|7463.4|7457.4|7479.7|7473.7|7463.3|7457.3|31
1668414000000|2022-11-14 08:20:00|7461.4|7455.4|7459.6|7453.6|7463.5|7457.5|7449.1|7443.1|69
1668414300000|2022-11-14 08:25:00|7460.5|7454.5|7462.5|7456.5|7466|7460|7459.6|7453.6|12
1668414600000|2022-11-14 08:30:00|7462.1|7456.1|7456.4|7450.4|7466.1|7460.1|7456.4|7450.4|44
1668414900000|2022-11-14 08:35:00|7456.7|7450.7|7450.8|7444.8|7460.3|7454.3|7450.3|7444.3|20
1668415200000|2022-11-14 08:40:00|7450.7|7444.7|7442.4|7436.4|7453.7|7447.7|7438.2|7432.2|70
1668415500000|2022-11-14 08:45:00|7442.9|7436.9|7437.9|7431.9|7444.8|7438.8|7437.9|7431.9|22
1668415800000|2022-11-14 08:50:00|7437.4|7431.4|7432.6|7426.6|7437.4|7431.4|7427.6|7421.6|123
1668416100000|2022-11-14 08:55:00|7432.2|7426.2|7439.6|7433.6|7442.7|7436.7|7432.1|7426.1|26
1668416400000|2022-11-14 09:00:00|7441.6|7435.6|7434.4|7428.4|7441.6|7435.6|7432.6|7426.6|73
1668416700000|2022-11-14 09:05:00|7434.3|7428.3|7426.2|7420.2|7435.4|7429.4|7425.6|7419.6|17
1668417000000|2022-11-14 09:10:00|7427.1|7421.1|7421.9|7415.9|7428.8|7422.8|7421.3|7415.3|41
1668417300000|2022-11-14 09:15:00|7421.8|7415.8|7423.5|7417.5|7424.9|7418.9|7421.1|7415.1|56
1668417600000|2022-11-14 09:20:00|7423|7417|7416.4|7410.4|7424.5|7418.5|7416.4|7410.4|62
1668417900000|2022-11-14 09:25:00|7414.4|7408.4|7431.9|7425.9|7432|7426|7414.4|7408.4|49
1668418200000|2022-11-14 09:30:00|7431.8|7425.8|7420.9|7414.9|7431.8|7425.8|7420.9|7414.9|19
1668418500000|2022-11-14 09:35:00|7421.4|7415.4|7414.9|7408.9|7424.8|7418.8|7414.9|7408.9|78
1668418800000|2022-11-14 09:40:00|7414.5|7408.5|7415.6|7409.6|7416.1|7410.1|7408|7402|75
1668419100000|2022-11-14 09:45:00|7416.1|7410.1|7419.6|7413.6|7420.5|7414.5|7413|7407|38
1668419400000|2022-11-14 09:50:00|7420.5|7414.5|7428.5|7422.5|7428.5|7422.5|7413.4|7407.4|31
1668419700000|2022-11-14 09:55:00|7428.3|7422.3|7409.8|7403.8|7428.9|7422.9|7408.3|7402.3|160
1668420000000|2022-11-14 10:00:00|7408.5|7402.5|7412.2|7406.2|7413.1|7407.1|7407.5|7401.5|40
1668420300000|2022-11-14 10:05:00|7412.1|7406.1|7405|7399|7412.2|7406.2|7402.2|7396.2|23
1668420600000|2022-11-14 10:10:00|7404.5|7398.5|7404|7398|7407|7401|7402.3|7396.3|87
1668420900000|2022-11-14 10:15:00|7404.6|7398.6|7407.7|7401.7|7407.7|7401.7|7396.5|7390.5|75
1668421200000|2022-11-14 10:20:00|7407.2|7401.2|7410.1|7404.1|7411.2|7405.2|7404.2|7398.2|37
1668421500000|2022-11-14 10:25:00|7409.6|7403.6|7409.1|7403.1|7410.1|7404.1|7408.1|7402.1|15
1668421800000|2022-11-14 10:30:00|7409.5|7403.5|7402.4|7396.4|7411.5|7405.5|7401.9|7395.9|23
1668422100000|2022-11-14 10:35:00|7401.9|7395.9|7396|7390|7401.9|7395.9|7393.5|7387.5|82
1668422400000|2022-11-14 10:40:00|7396.4|7390.4|7398.4|7392.4|7399|7393|7393.4|7387.4|42
1668422700000|2022-11-14 10:45:00|7397.9|7391.9|7394.6|7388.6|7398.5|7392.5|7394.2|7388.2|12
1668423000000|2022-11-14 10:50:00|7394.1|7388.1|7394.4|7388.4|7396.3|7390.3|7390.3|7384.3|49
1668423300000|2022-11-14 10:55:00|7393.9|7387.9|7397.4|7391.4|7398.4|7392.4|7392.3|7386.3|38
1668423600000|2022-11-14 11:00:00|7398.4|7392.4|7403.6|7397.6|7407.1|7401.1|7398.4|7392.4|46
1668423900000|2022-11-14 11:05:00|7402.7|7396.7|7399.6|7393.6|7405.2|7399.2|7398.1|7392.1|18
1668424200000|2022-11-14 11:10:00|7399.2|7393.2|7397.8|7391.8|7404.4|7398.4|7397.3|7391.3|27
1668424500000|2022-11-14 11:15:00|7398.3|7392.3|7400.2|7394.2|7401.7|7395.7|7395.1|7389.1|59
1668424800000|2022-11-14 11:20:00|7400.1|7394.1|7400.1|7394.1|7401.8|7395.8|7397|7391|39
1668425100000|2022-11-14 11:25:00|7400|7394|7405.4|7399.4|7406.6|7400.6|7399.6|7393.6|14
1668425400000|2022-11-14 11:30:00|7405|7399|7401.3|7395.3|7407.1|7401.1|7400|7394|23
1668425700000|2022-11-14 11:35:00|7400.8|7394.8|7378.8|7372.8|7401.8|7395.8|7378.8|7372.8|86
1668426000000|2022-11-14 11:40:00|7377.4|7371.4|7376.5|7370.5|7383.5|7377.5|7374.9|7368.9|51
1668426300000|2022-11-14 11:45:00|7376.3|7370.3|7379.7|7373.7|7380.2|7374.2|7375|7369|39
1668426600000|2022-11-14 11:50:00|7378.7|7372.7|7379.7|7373.7|7380.3|7374.3|7377.7|7371.7|45
1668426900000|2022-11-14 11:55:00|7379.8|7373.8|7395.1|7389.1|7395.1|7389.1|7379.3|7373.3|52
1668427200000|2022-11-14 12:00:00|7395|7389|7392.4|7386.4|7395.1|7389.1|7387.9|7381.9|14
1668427500000|2022-11-14 12:05:00|7391.8|7385.8|7392.8|7386.8|7399.9|7393.9|7391.8|7385.8|16
1668427800000|2022-11-14 12:10:00|7392.3|7386.3|7402.3|7396.3|7407.8|7401.8|7389.8|7383.8|30
1668428100000|2022-11-14 12:15:00|7401.8|7395.8|7405.4|7399.4|7406.7|7400.7|7399.3|7393.3|25
1668428400000|2022-11-14 12:20:00|7406.8|7400.8|7406.8|7400.8|7407.8|7401.8|7404.3|7398.3|16
1668428700000|2022-11-14 12:25:00|7406.9|7400.9|7419.9|7413.9|7422.2|7416.2|7404.9|7398.9|89
1668429000000|2022-11-14 12:30:00|7422.5|7416.5|7416.4|7410.4|7422.5|7416.5|7412.4|7406.4|14
1668429300000|2022-11-14 12:35:00|7416.9|7410.9|7419|7413|7421.2|7415.2|7415.7|7409.7|9
1668429600000|2022-11-14 12:40:00|7419.1|7413.1|7419.6|7413.6|7421.6|7415.6|7418|7412|10
1668429900000|2022-11-14 12:45:00|7419.5|7413.5|7420.1|7414.1|7421.5|7415.5|7418.1|7412.1|9
1668430200000|2022-11-14 12:50:00|7420|7414|7416.8|7410.8|7420.1|7414.1|7415.5|7409.5|14
1668430500000|2022-11-14 12:55:00|7416.4|7410.4|7419.6|7413.6|7422|7416|7409|7403|70
1668430800000|2022-11-14 13:00:00|7420.6|7414.6|7415|7409|7424.3|7418.3|7411.9|7405.9|191
1668431100000|2022-11-14 13:05:00|7415.6|7409.6|7419.7|7413.7|7421.9|7415.9|7415.6|7409.6|32
1668431400000|2022-11-14 13:10:00|7420.2|7414.2|7425.6|7419.6|7426.9|7420.9|7419.7|7413.7|69
1668431700000|2022-11-14 13:15:00|7425.7|7419.7|7422.4|7416.4|7430.8|7424.8|7421.9|7415.9|29
1668432000000|2022-11-14 13:20:00|7422.9|7416.9|7420|7414|7424.4|7418.4|7417.8|7411.8|50
1668432300000|2022-11-14 13:25:00|7420.4|7414.4|7420.5|7414.5|7423.3|7417.3|7418.3|7412.3|40
1668432600000|2022-11-14 13:30:00|7420|7414|7419|7413|7420|7414|7407.3|7401.3|102
1668432900000|2022-11-14 13:35:00|7418.9|7412.9|7422.8|7416.8|7422.8|7416.8|7416.1|7410.1|17
1668433200000|2022-11-14 13:40:00|7422.9|7416.9|7413.7|7407.7|7423.8|7417.8|7413.7|7407.7|60
1668436200000|2022-11-14 14:30:00|7399.9|7393.9|7374.7|7368.7|7412.5|7406.5|7374.1|7368.1|1076
1668436500000|2022-11-14 14:35:00|7373.7|7367.7|7393.1|7387.1|7395.2|7389.2|7371.7|7365.7|452
1668436800000|2022-11-14 14:40:00|7394|7388|7387.1|7381.1|7396.6|7390.6|7379.1|7373.1|618
1668437100000|2022-11-14 14:45:00|7385.8|7379.8|7391|7385|7392.5|7386.5|7368.9|7362.9|362
1668437400000|2022-11-14 14:50:00|7390.9|7384.9|7410.3|7404.3|7410.3|7404.3|7386.7|7380.7|639
1668437700000|2022-11-14 14:55:00|7410.2|7404.2|7432.9|7426.9|7436.7|7430.7|7410.2|7404.2|416
1668438000000|2022-11-14 15:00:00|7433.4|7427.4|7458.8|7452.8|7462.6|7456.6|7431.8|7425.8|523
1668438300000|2022-11-14 15:05:00|7459.3|7453.3|7431.7|7425.7|7460.8|7454.8|7426.5|7420.5|409
1668438600000|2022-11-14 15:10:00|7432.3|7426.3|7445.6|7439.6|7446.3|7440.3|7426.6|7420.6|266
1668438900000|2022-11-14 15:15:00|7445.2|7439.2|7452.6|7446.6|7462.6|7456.6|7441.2|7435.2|270
1668439200000|2022-11-14 15:20:00|7453.1|7447.1|7468.3|7462.3|7475.4|7469.4|7452.7|7446.7|182
1668439500000|2022-11-14 15:25:00|7468.8|7462.8|7478.3|7472.3|7481.3|7475.3|7464.6|7458.6|153
1668439800000|2022-11-14 15:30:00|7478.8|7472.8|7473.4|7467.4|7485.9|7479.9|7471.7|7465.7|237
1668440100000|2022-11-14 15:35:00|7473.3|7467.3|7464.7|7458.7|7481.9|7475.9|7462.7|7456.7|223
1668440400000|2022-11-14 15:40:00|7465.2|7459.2|7458.4|7452.4|7470.1|7464.1|7455.8|7449.8|198
1668440700000|2022-11-14 15:45:00|7458.3|7452.3|7443.5|7437.5|7458.3|7452.3|7440.9|7434.9|143
1668441000000|2022-11-14 15:50:00|7443.4|7437.4|7437.8|7431.8|7447.3|7441.3|7435.8|7429.8|165
1668441300000|2022-11-14 15:55:00|7437.2|7431.2|7441.8|7435.8|7445.3|7439.3|7436.7|7430.7|169
1668441600000|2022-11-14 16:00:00|7442.3|7436.3|7437.3|7431.3|7447.5|7441.5|7437.2|7431.2|136
1668441900000|2022-11-14 16:05:00|7437.8|7431.8|7433.4|7427.4|7440.3|7434.3|7431.8|7425.8|120
1668442200000|2022-11-14 16:10:00|7433.9|7427.9|7402|7396|7434.4|7428.4|7398.6|7392.6|448
1668442500000|2022-11-14 16:15:00|7401.9|7395.9|7392.3|7386.3|7404.5|7398.5|7387.8|7381.8|412
1668442800000|2022-11-14 16:20:00|7391.8|7385.8|7396.7|7390.7|7397.3|7391.3|7387.3|7381.3|208
1668443100000|2022-11-14 16:25:00|7396.8|7390.8|7394.7|7388.7|7398.5|7392.5|7386.3|7380.3|176
1668443400000|2022-11-14 16:30:00|7394.6|7388.6|7385.5|7379.5|7396.9|7390.9|7384.3|7378.3|196
1668443700000|2022-11-14 16:35:00|7387|7381|7403.8|7397.8|7413.1|7407.1|7386.9|7380.9|306
1668444000000|2022-11-14 16:40:00|7403.7|7397.7|7396.1|7390.1|7404|7398|7395.1|7389.1|129
1668444300000|2022-11-14 16:45:00|7395.2|7389.2|7386.8|7380.8|7396.6|7390.6|7382.6|7376.6|255
1668444600000|2022-11-14 16:50:00|7385.9|7379.9|7371.8|7365.8|7387.2|7381.2|7368.5|7362.5|588
1668444900000|2022-11-14 16:55:00|7372.3|7366.3|7381.8|7375.8|7381.8|7375.8|7358.7|7352.7|274
1668445200000|2022-11-14 17:00:00|7382.3|7376.3|7400.8|7394.8|7403.8|7397.8|7379.4|7373.4|277
1668445500000|2022-11-14 17:05:00|7399.8|7393.8|7390.6|7384.6|7399.8|7393.8|7386.3|7380.3|244
1668445800000|2022-11-14 17:10:00|7390.1|7384.1|7386.5|7380.5|7390.1|7384.1|7381.1|7375.1|259
1668446100000|2022-11-14 17:15:00|7387|7381|7376.7|7370.7|7387|7381|7364.5|7358.5|231
1668446400000|2022-11-14 17:20:00|7376.2|7370.2|7385.9|7379.9|7386.9|7380.9|7373.2|7367.2|214
1668446700000|2022-11-14 17:25:00|7385.5|7379.5|7389.2|7383.2|7394.8|7388.8|7382.9|7376.9|166
1668447000000|2022-11-14 17:30:00|7388.2|7382.2|7384.1|7378.1|7390.3|7384.3|7382.1|7376.1|103
1668447300000|2022-11-14 17:35:00|7383.1|7377.1|7383.6|7377.6|7384.1|7378.1|7379.5|7373.5|137
1668447600000|2022-11-14 17:40:00|7384.6|7378.6|7376.2|7370.2|7385.1|7379.1|7375.7|7369.7|107
1668447900000|2022-11-14 17:45:00|7375.7|7369.7|7388.3|7382.3|7390.8|7384.8|7375.7|7369.7|142
1668448200000|2022-11-14 17:50:00|7388.2|7382.2|7381.3|7375.3|7389.7|7383.7|7380.8|7374.8|95
1668448500000|2022-11-14 17:55:00|7382.2|7376.2|7375.1|7369.1|7382.3|7376.3|7375.1|7369.1|133
1668448800000|2022-11-14 18:00:00|7375.2|7369.2|7374|7368|7376|7370|7372.2|7366.2|94
1668449100000|2022-11-14 18:05:00|7373.6|7367.6|7378.4|7372.4|7379.9|7373.9|7371.7|7365.7|90
1668449400000|2022-11-14 18:10:00|7377.9|7371.9|7380.7|7374.7|7382.8|7376.8|7375.3|7369.3|214
1668449700000|2022-11-14 18:15:00|7380.8|7374.8|7383.2|7377.2|7388.8|7382.8|7379.7|7373.7|158
1668450000000|2022-11-14 18:20:00|7383.6|7377.6|7384.8|7378.8|7385.3|7379.3|7377.1|7371.1|218
1668450300000|2022-11-14 18:25:00|7384.3|7378.3|7386.3|7380.3|7386.3|7380.3|7379.2|7373.2|100
1668450600000|2022-11-14 18:30:00|7385.8|7379.8|7376.6|7370.6|7385.8|7379.8|7374.6|7368.6|168
1668450900000|2022-11-14 18:35:00|7377.1|7371.1|7378.7|7372.7|7380.1|7374.1|7375.1|7369.1|135
1668451200000|2022-11-14 18:40:00|7378.6|7372.6|7385|7379|7385.6|7379.6|7378.2|7372.2|126
1668451500000|2022-11-14 18:45:00|7384.4|7378.4|7391.4|7385.4|7391.9|7385.9|7383.4|7377.4|123
1668451800000|2022-11-14 18:50:00|7391.9|7385.9|7390.8|7384.8|7392.9|7386.9|7390.2|7384.2|158
1668452100000|2022-11-14 18:55:00|7390.4|7384.4|7387.4|7381.4|7393.3|7387.3|7387.3|7381.3|163
1668452400000|2022-11-14 19:00:00|7387.9|7381.9|7394.3|7388.3|7396.6|7390.6|7387.4|7381.4|231
1668452700000|2022-11-14 19:05:00|7393.8|7387.8|7405.9|7399.9|7411.2|7405.2|7393.8|7387.8|407
1668453000000|2022-11-14 19:10:00|7405.8|7399.8|7424.2|7418.2|7426.1|7420.1|7405.3|7399.3|956
1668453300000|2022-11-14 19:15:00|7423.7|7417.7|7432|7426|7435.5|7429.5|7416.2|7410.2|487
1668474000000|2022-11-15 01:00:00|7428|7422|7432.4|7426.4|7441.4|7435.4|7423.5|7417.5|92
1668474300000|2022-11-15 01:05:00|7432|7426|7432|7426|7434.4|7428.4|7423.5|7417.5|16
1668474600000|2022-11-15 01:10:00|7432.5|7426.5|7416.8|7410.8|7432.5|7426.5|7413.9|7407.9|34
1668474900000|2022-11-15 01:15:00|7415.9|7409.9|7426.4|7420.4|7427.5|7421.5|7412.9|7406.9|25
1668475200000|2022-11-15 01:20:00|7426|7420|7437.4|7431.4|7441.9|7435.9|7426|7420|21
1668475500000|2022-11-15 01:25:00|7437.9|7431.9|7434.3|7428.3|7441.3|7435.3|7431.1|7425.1|15
1668475800000|2022-11-15 01:30:00|7435.8|7429.8|7432.8|7426.8|7440.3|7434.3|7430.3|7424.3|15
1668476100000|2022-11-15 01:35:00|7433.3|7427.3|7434.3|7428.3|7436.8|7430.8|7428.8|7422.8|7
1668476400000|2022-11-15 01:40:00|7435.3|7429.3|7449.8|7443.8|7450.7|7444.7|7431.3|7425.3|35
1668476700000|2022-11-15 01:45:00|7449.7|7443.7|7451.9|7445.9|7453.7|7447.7|7444.9|7438.9|223
1668477000000|2022-11-15 01:50:00|7451.4|7445.4|7450.3|7444.3|7455.7|7449.7|7447.2|7441.2|117
1668477300000|2022-11-15 01:55:00|7449.4|7443.4|7433.9|7427.9|7451.4|7445.4|7433.9|7427.9|16
1668477600000|2022-11-15 02:00:00|7433.8|7427.8|7431.7|7425.7|7438.3|7432.3|7427.9|7421.9|20
1668477900000|2022-11-15 02:05:00|7432.2|7426.2|7435.2|7429.2|7441.2|7435.2|7432.2|7426.2|9
1668478200000|2022-11-15 02:10:00|7435.7|7429.7|7437.2|7431.2|7437.8|7431.8|7432.7|7426.7|2
1668478500000|2022-11-15 02:15:00|7436.8|7430.8|7439.3|7433.3|7441.1|7435.1|7436.8|7430.8|0
1668478800000|2022-11-15 02:20:00|7439.2|7433.2|7437.9|7431.9|7440.8|7434.8|7437.4|7431.4|4
1668479100000|2022-11-15 02:25:00|7437.7|7431.7|7442.9|7436.9|7443.7|7437.7|7437.7|7431.7|7
1668479400000|2022-11-15 02:30:00|7442.8|7436.8|7444.8|7438.8|7449.9|7443.9|7439.7|7433.7|21
1668479700000|2022-11-15 02:35:00|7445.3|7439.3|7441.7|7435.7|7448.7|7442.7|7441.7|7435.7|7
1668480000000|2022-11-15 02:40:00|7442.3|7436.3|7442.3|7436.3|7442.9|7436.9|7436.3|7430.3|35
1668480300000|2022-11-15 02:45:00|7444.8|7438.8|7445.2|7439.2|7447.9|7441.9|7440.7|7434.7|15
1668480600000|2022-11-15 02:50:00|7445.7|7439.7|7450.3|7444.3|7451.7|7445.7|7443.2|7437.2|19
1668480900000|2022-11-15 02:55:00|7449.8|7443.8|7466.2|7460.2|7467.2|7461.2|7446.3|7440.3|36
1668481200000|2022-11-15 03:00:00|7466.7|7460.7|7456.7|7450.7|7467.3|7461.3|7455.7|7449.7|26
1668481500000|2022-11-15 03:05:00|7457.1|7451.1|7452|7446|7457.7|7451.7|7451.2|7445.2|12
1668481800000|2022-11-15 03:10:00|7451.5|7445.5|7441.5|7435.5|7452.8|7446.8|7441.5|7435.5|23
1668482100000|2022-11-15 03:15:00|7441.9|7435.9|7442.4|7436.4|7447.1|7441.1|7436.8|7430.8|10
1668482400000|2022-11-15 03:20:00|7443.1|7437.1|7446.1|7440.1|7446.1|7440.1|7440.3|7434.3|16
1668482700000|2022-11-15 03:25:00|7447.7|7441.7|7444|7438|7451.5|7445.5|7444|7438|5
1668483000000|2022-11-15 03:30:00|7444.4|7438.4|7438.4|7432.4|7444.4|7438.4|7435|7429|8
1668483300000|2022-11-15 03:35:00|7437.9|7431.9|7435.9|7429.9|7437.9|7431.9|7432.4|7426.4|7
1668483600000|2022-11-15 03:40:00|7435.8|7429.8|7439.4|7433.4|7440.3|7434.3|7435.3|7429.3|1
1668483900000|2022-11-15 03:45:00|7438.9|7432.9|7443.5|7437.5|7443.5|7437.5|7438.9|7432.9|2
1668484200000|2022-11-15 03:50:00|7443|7437|7440.5|7434.5|7443.4|7437.4|7440.5|7434.5|1
1668484500000|2022-11-15 03:55:00|7440.9|7434.9|7437|7431|7441.4|7435.4|7434|7428|8
1668484800000|2022-11-15 04:00:00|7437.6|7431.6|7439.6|7433.6|7439.6|7433.6|7436|7430|0
1668485100000|2022-11-15 04:05:00|7439.1|7433.1|7438.4|7432.4|7439.6|7433.6|7437.7|7431.7|3
1668485400000|2022-11-15 04:10:00|7438.9|7432.9|7438.5|7432.5|7441|7435|7438.5|7432.5|3
1668485700000|2022-11-15 04:15:00|7440|7434|7440|7434|7441.1|7435.1|7439.5|7433.5|1
1668486000000|2022-11-15 04:20:00|7440.1|7434.1|7439|7433|7440.6|7434.6|7439|7433|0
1668486300000|2022-11-15 04:25:00|7439.6|7433.6|7439.5|7433.5|7440.6|7434.6|7439|7433|2
1668486600000|2022-11-15 04:30:00|7439.6|7433.6|7443.9|7437.9|7444.4|7438.4|7438.9|7432.9|11
1668486900000|2022-11-15 04:35:00|7443.5|7437.5|7439.5|7433.5|7443.5|7437.5|7438.6|7432.6|2
1668487200000|2022-11-15 04:40:00|7439.6|7433.6|7437.5|7431.5|7439.6|7433.6|7436.4|7430.4|2
1668487500000|2022-11-15 04:45:00|7437.6|7431.6|7437.8|7431.8|7437.9|7431.9|7435.8|7429.8|6
1668487800000|2022-11-15 04:50:00|7437.3|7431.3|7436.3|7430.3|7437.5|7431.5|7436.3|7430.3|2
1668488100000|2022-11-15 04:55:00|7435.8|7429.8|7435.9|7429.9|7436.3|7430.3|7435|7429|0
1668488400000|2022-11-15 05:00:00|7435.5|7429.5|7437.5|7431.5|7438.5|7432.5|7432.5|7426.5|14
1668488700000|2022-11-15 05:05:00|7437.6|7431.6|7442.9|7436.9|7443.9|7437.9|7436.4|7430.4|2
1668489000000|2022-11-15 05:10:00|7443.4|7437.4|7438.7|7432.7|7443.9|7437.9|7438.7|7432.7|108
1668489300000|2022-11-15 05:15:00|7438.9|7432.9|7440.4|7434.4|7441.3|7435.3|7438|7432|168
1668489600000|2022-11-15 05:20:00|7439.9|7433.9|7440.4|7434.4|7441.4|7435.4|7437.9|7431.9|164
1668489900000|2022-11-15 05:25:00|7440.3|7434.3|7440.8|7434.8|7441.4|7435.4|7439.8|7433.8|109
1668490200000|2022-11-15 05:30:00|7440.9|7434.9|7436.5|7430.5|7445.3|7439.3|7434|7428|13
1668490500000|2022-11-15 05:35:00|7436.4|7430.4|7432|7426|7437.3|7431.3|7430.5|7424.5|7
1668490800000|2022-11-15 05:40:00|7432.5|7426.5|7425.5|7419.5|7434.4|7428.4|7422.5|7416.5|15
1668491100000|2022-11-15 05:45:00|7425.9|7419.9|7409.5|7403.5|7425.9|7419.9|7408.5|7402.5|52
1668491400000|2022-11-15 05:50:00|7410.4|7404.4|7416.9|7410.9|7423.4|7417.4|7410|7404|17
1668491700000|2022-11-15 05:55:00|7416.5|7410.5|7409|7403|7421.4|7415.4|7408.9|7402.9|70
1668492000000|2022-11-15 06:00:00|7409.4|7403.4|7403.3|7397.3|7409.4|7403.4|7401.2|7395.2|23
1668492300000|2022-11-15 06:05:00|7402.8|7396.8|7407.1|7401.1|7411.6|7405.6|7400.7|7394.7|25
1668492600000|2022-11-15 06:10:00|7407.6|7401.6|7409.1|7403.1|7410.2|7404.2|7407.2|7401.2|6
1668492900000|2022-11-15 06:15:00|7409.6|7403.6|7416.1|7410.1|7418.7|7412.7|7409.6|7403.6|15
1668493200000|2022-11-15 06:20:00|7416.5|7410.5|7416.5|7410.5|7421.7|7415.7|7413.1|7407.1|37
1668493500000|2022-11-15 06:25:00|7416|7410|7417.9|7411.9|7418.4|7412.4|7414.8|7408.8|27
1668493800000|2022-11-15 06:30:00|7418.4|7412.4|7417.6|7411.6|7418.4|7412.4|7409|7403|26
1668494100000|2022-11-15 06:35:00|7417.2|7411.2|7412.1|7406.1|7420.1|7414.1|7411.1|7405.1|7
1668494400000|2022-11-15 06:40:00|7412.2|7406.2|7410.5|7404.5|7414.5|7408.5|7409.6|7403.6|10
1668494700000|2022-11-15 06:45:00|7410|7404|7417.1|7411.1|7417.1|7411.1|7403.6|7397.6|27
1668495000000|2022-11-15 06:50:00|7416.6|7410.6|7428.6|7422.6|7430.6|7424.6|7415.1|7409.1|13
1668495300000|2022-11-15 06:55:00|7429.1|7423.1|7433|7427|7433.1|7427.1|7424.1|7418.1|18
1668495600000|2022-11-15 07:00:00|7432.1|7426.1|7434.5|7428.5|7435.1|7429.1|7429|7423|13
1668495900000|2022-11-15 07:05:00|7433.7|7427.7|7445.5|7439.5|7445.5|7439.5|7433.4|7427.4|23
1668496200000|2022-11-15 07:10:00|7444.5|7438.5|7442.6|7436.6|7444.5|7438.5|7440.5|7434.5|6
1668496500000|2022-11-15 07:15:00|7442.5|7436.5|7442.3|7436.3|7443.3|7437.3|7440.2|7434.2|53
1668496800000|2022-11-15 07:20:00|7442.8|7436.8|7452.1|7446.1|7458.6|7452.6|7442.8|7436.8|42
1668497100000|2022-11-15 07:25:00|7451.6|7445.6|7452.1|7446.1|7453.3|7447.3|7450.5|7444.5|11
1668497400000|2022-11-15 07:30:00|7451.6|7445.6|7455.9|7449.9|7459.2|7453.2|7451|7445|13
1668497700000|2022-11-15 07:35:00|7455.5|7449.5|7446|7440|7456|7450|7443|7437|22
1668498000000|2022-11-15 07:40:00|7445.6|7439.6|7449|7443|7454|7448|7445.6|7439.6|11
1668498300000|2022-11-15 07:45:00|7448.5|7442.5|7449.5|7443.5|7453.6|7447.6|7447.5|7441.5|16
1668498600000|2022-11-15 07:50:00|7449|7443|7449.6|7443.6|7451.6|7445.6|7446.1|7440.1|12
1668498900000|2022-11-15 07:55:00|7448.6|7442.6|7461.7|7455.7|7462.7|7456.7|7447|7441|54
1668499200000|2022-11-15 08:00:00|7461.3|7455.3|7452.7|7446.7|7463.7|7457.7|7449.6|7443.6|73
1668499500000|2022-11-15 08:05:00|7451.7|7445.7|7453.7|7447.7|7455.7|7449.7|7451.2|7445.2|15
1668499800000|2022-11-15 08:10:00|7453.2|7447.2|7457.2|7451.2|7458.2|7452.2|7452.7|7446.7|21
1668500100000|2022-11-15 08:15:00|7456.7|7450.7|7455.2|7449.2|7458.7|7452.7|7452.2|7446.2|97
1668500400000|2022-11-15 08:20:00|7454.2|7448.2|7444.2|7438.2|7454.2|7448.2|7443.7|7437.7|4
1668500700000|2022-11-15 08:25:00|7444.1|7438.1|7446.6|7440.6|7447.7|7441.7|7440.1|7434.1|4
1668501000000|2022-11-15 08:30:00|7446.1|7440.1|7449.1|7443.1|7449.6|7443.6|7439.2|7433.2|8
1668501300000|2022-11-15 08:35:00|7448.6|7442.6|7433.6|7427.6|7449.1|7443.1|7430.6|7424.6|10
1668501600000|2022-11-15 08:40:00|7432.6|7426.6|7425.7|7419.7|7434.1|7428.1|7424.4|7418.4|23
1668501900000|2022-11-15 08:45:00|7426.2|7420.2|7434.2|7428.2|7436.1|7430.1|7423.6|7417.6|36
1668502200000|2022-11-15 08:50:00|7434.6|7428.6|7429|7423|7436.1|7430.1|7428.2|7422.2|14
1668502500000|2022-11-15 08:55:00|7429.1|7423.1|7424.5|7418.5|7429.6|7423.6|7423|7417|22
1668502800000|2022-11-15 09:00:00|7424|7418|7422|7416|7424|7418|7415.1|7409.1|25
1668503100000|2022-11-15 09:05:00|7421.9|7415.9|7423.8|7417.8|7426.4|7420.4|7420.9|7414.9|21
1668503400000|2022-11-15 09:10:00|7423.4|7417.4|7413.6|7407.6|7423.9|7417.9|7407.4|7401.4|85
1668503700000|2022-11-15 09:15:00|7414|7408|7401.4|7395.4|7414.1|7408.1|7399.6|7393.6|88
1668504000000|2022-11-15 09:20:00|7404.5|7398.5|7401.9|7395.9|7406.5|7400.5|7401|7395|22
1668504300000|2022-11-15 09:25:00|7401|7395|7399.6|7393.6|7404.6|7398.6|7399.5|7393.5|14
1668504600000|2022-11-15 09:30:00|7399.5|7393.5|7379.8|7373.8|7399.6|7393.6|7378.9|7372.9|92
1668504900000|2022-11-15 09:35:00|7380.4|7374.4|7370.8|7364.8|7380.9|7374.9|7368.9|7362.9|118
1668505200000|2022-11-15 09:40:00|7368.9|7362.9|7376.9|7370.9|7378.9|7372.9|7366.3|7360.3|112
1668505500000|2022-11-15 09:45:00|7377.4|7371.4|7383.7|7377.7|7385.2|7379.2|7376.4|7370.4|18
1668505800000|2022-11-15 09:50:00|7382.9|7376.9|7388.9|7382.9|7392.9|7386.9|7380.8|7374.8|41
1668506100000|2022-11-15 09:55:00|7389.4|7383.4|7387.8|7381.8|7390.9|7384.9|7382.8|7376.8|40
1668506400000|2022-11-15 10:00:00|7388.8|7382.8|7382.3|7376.3|7388.8|7382.8|7377.8|7371.8|44
1668506700000|2022-11-15 10:05:00|7382.9|7376.9|7378.9|7372.9|7382.9|7376.9|7374.4|7368.4|29
1668507000000|2022-11-15 10:10:00|7378.8|7372.8|7383.4|7377.4|7383.4|7377.4|7378.3|7372.3|17
1668507300000|2022-11-15 10:15:00|7382.9|7376.9|7380|7374|7384|7378|7379.5|7373.5|113
1668507600000|2022-11-15 10:20:00|7380.9|7374.9|7383.2|7377.2|7386.4|7380.4|7377.8|7371.8|298
1668507900000|2022-11-15 10:25:00|7382.7|7376.7|7387.3|7381.3|7387.9|7381.9|7381.8|7375.8|11
1668508200000|2022-11-15 10:30:00|7387.9|7381.9|7387.2|7381.2|7389.7|7383.7|7383.3|7377.3|9
1668508500000|2022-11-15 10:35:00|7387.4|7381.4|7387.3|7381.3|7390.7|7384.7|7387.3|7381.3|6
1668508800000|2022-11-15 10:40:00|7387.2|7381.2|7389.8|7383.8|7389.8|7383.8|7384.8|7378.8|17
1668509100000|2022-11-15 10:45:00|7390.8|7384.8|7390.3|7384.3|7395.8|7389.8|7390.3|7384.3|30
1668509400000|2022-11-15 10:50:00|7389.7|7383.7|7384.3|7378.3|7389.7|7383.7|7383.3|7377.3|27
1668509700000|2022-11-15 10:55:00|7384.2|7378.2|7384.2|7378.2|7385.3|7379.3|7382.7|7376.7|5
1668510000000|2022-11-15 11:00:00|7384.7|7378.7|7387.3|7381.3|7389.7|7383.7|7383.2|7377.2|18
1668510300000|2022-11-15 11:05:00|7387.8|7381.8|7392.8|7386.8|7392.8|7386.8|7386.3|7380.3|17
1668510600000|2022-11-15 11:10:00|7391.7|7385.7|7385.2|7379.2|7392.2|7386.2|7385.2|7379.2|12
1668510900000|2022-11-15 11:15:00|7384.7|7378.7|7381.8|7375.8|7385.7|7379.7|7381.2|7375.2|7
1668511200000|2022-11-15 11:20:00|7382.2|7376.2|7380.2|7374.2|7382.8|7376.8|7377.7|7371.7|17
1668511500000|2022-11-15 11:25:00|7380.3|7374.3|7387.1|7381.1|7388.6|7382.6|7380.3|7374.3|9
1668511800000|2022-11-15 11:30:00|7388.1|7382.1|7382.7|7376.7|7388.2|7382.2|7382.7|7376.7|12
1668512100000|2022-11-15 11:35:00|7384.2|7378.2|7382.3|7376.3|7384.2|7378.2|7381.7|7375.7|7
1668512400000|2022-11-15 11:40:00|7382.7|7376.7|7385.3|7379.3|7386.2|7380.2|7380.4|7374.4|11
1668512700000|2022-11-15 11:45:00|7385.7|7379.7|7393.2|7387.2|7394.7|7388.7|7385.7|7379.7|5
1668513000000|2022-11-15 11:50:00|7393.3|7387.3|7391.8|7385.8|7394.3|7388.3|7390.8|7384.8|4
1668513300000|2022-11-15 11:55:00|7392.2|7386.2|7390.3|7384.3|7392.3|7386.3|7389.6|7383.6|1
1668513600000|2022-11-15 12:00:00|7390.8|7384.8|7385.8|7379.8|7391.2|7385.2|7385.6|7379.6|3
1668513900000|2022-11-15 12:05:00|7385.7|7379.7|7383.7|7377.7|7389.3|7383.3|7383.7|7377.7|13
1668514200000|2022-11-15 12:10:00|7384.2|7378.2|7383.2|7377.2|7387.2|7381.2|7382.2|7376.2|11
1668514500000|2022-11-15 12:15:00|7382.7|7376.7|7382.7|7376.7|7383.3|7377.3|7379.2|7373.2|4
1668514800000|2022-11-15 12:20:00|7382.3|7376.3|7378.7|7372.7|7382.3|7376.3|7378.2|7372.2|3
1668515100000|2022-11-15 12:25:00|7378.3|7372.3|7383.3|7377.3|7385.3|7379.3|7378.2|7372.2|16
1668515400000|2022-11-15 12:30:00|7384.3|7378.3|7383.3|7377.3|7384.8|7378.8|7380.3|7374.3|10
1668515700000|2022-11-15 12:35:00|7383.2|7377.2|7387.8|7381.8|7387.8|7381.8|7383.2|7377.2|8
1668516000000|2022-11-15 12:40:00|7388.8|7382.8|7390.2|7384.2|7390.8|7384.8|7387.3|7381.3|23
1668516300000|2022-11-15 12:45:00|7389.7|7383.7|7392.9|7386.9|7396.4|7390.4|7389.7|7383.7|22
1668516600000|2022-11-15 12:50:00|7392.8|7386.8|7395.3|7389.3|7397.2|7391.2|7389.8|7383.8|44
1668516900000|2022-11-15 12:55:00|7395.2|7389.2|7395.8|7389.8|7396.8|7390.8|7392.8|7386.8|22
1668517200000|2022-11-15 13:00:00|7396.3|7390.3|7408.3|7402.3|7408.8|7402.8|7396.3|7390.3|80
1668517500000|2022-11-15 13:05:00|7408.4|7402.4|7413.1|7407.1|7414.6|7408.6|7406.1|7400.1|47
1668517800000|2022-11-15 13:10:00|7414|7408|7418.2|7412.2|7421.1|7415.1|7414|7408|72
1668518100000|2022-11-15 13:15:00|7416.1|7410.1|7416.1|7410.1|7420.1|7414.1|7413|7407|56
1668518400000|2022-11-15 13:20:00|7415.2|7409.2|7405.9|7399.9|7415.2|7409.2|7405.9|7399.9|75
1668518700000|2022-11-15 13:25:00|7406.3|7400.3|7404.5|7398.5|7407|7401|7392.4|7386.4|71
1668519000000|2022-11-15 13:30:00|7404.9|7398.9|7455.9|7449.9|7455.9|7449.9|7404.5|7398.5|225
1668519300000|2022-11-15 13:35:00|7460|7454|7452.9|7446.9|7460|7454|7444.3|7438.3|174
1668519600000|2022-11-15 13:40:00|7452.5|7446.5|7444.9|7438.9|7456|7450|7440.9|7434.9|112
1668522600000|2022-11-15 14:30:00|7446.2|7440.2|7432.9|7426.9|7473.9|7467.9|7428.4|7422.4|1203
1668522900000|2022-11-15 14:35:00|7433.4|7427.4|7432.8|7426.8|7448|7442|7432|7426|638
1668523200000|2022-11-15 14:40:00|7433.3|7427.3|7399.3|7393.3|7440.4|7434.4|7394.8|7388.8|930
1668523500000|2022-11-15 14:45:00|7397.7|7391.7|7400.5|7394.5|7401.7|7395.7|7378|7372|974
1668523800000|2022-11-15 14:50:00|7399.9|7393.9|7414.9|7408.9|7420.4|7414.4|7392.8|7386.8|343
1668524100000|2022-11-15 14:55:00|7414.8|7408.8|7423.6|7417.6|7430|7424|7411.7|7405.7|433
1668524400000|2022-11-15 15:00:00|7424.1|7418.1|7438.7|7432.7|7442.4|7436.4|7422.2|7416.2|193
1668524700000|2022-11-15 15:05:00|7439.1|7433.1|7429.6|7423.6|7439.1|7433.1|7419.1|7413.1|302
1668525000000|2022-11-15 15:10:00|7430.6|7424.6|7421.8|7415.8|7434.2|7428.2|7418.7|7412.7|224
1668525300000|2022-11-15 15:15:00|7421.4|7415.4|7418.4|7412.4|7431.8|7425.8|7417.8|7411.8|236
1668525600000|2022-11-15 15:20:00|7417.9|7411.9|7435.9|7429.9|7440.9|7434.9|7417.3|7411.3|204
1668525900000|2022-11-15 15:25:00|7434.9|7428.9|7431|7425|7437.9|7431.9|7429|7423|156
1668526200000|2022-11-15 15:30:00|7431.6|7425.6|7446.9|7440.9|7451.1|7445.1|7428.9|7422.9|265
1668526500000|2022-11-15 15:35:00|7446.4|7440.4|7413|7407|7447|7441|7400.9|7394.9|326
1668526800000|2022-11-15 15:40:00|7411.5|7405.5|7403.8|7397.8|7413|7407|7397.9|7391.9|234
1668527100000|2022-11-15 15:45:00|7403.7|7397.7|7399.1|7393.1|7410.3|7404.3|7392.2|7386.2|231
1668527400000|2022-11-15 15:50:00|7398.7|7392.7|7409.3|7403.3|7409.9|7403.9|7393.1|7387.1|246
1668527700000|2022-11-15 15:55:00|7408.8|7402.8|7435.2|7429.2|7437.3|7431.3|7407.4|7401.4|308
1668528000000|2022-11-15 16:00:00|7435.3|7429.3|7475.7|7469.7|7476.3|7470.3|7434.8|7428.8|481
1668528300000|2022-11-15 16:05:00|7475.6|7469.6|7459.5|7453.5|7479.5|7473.5|7459.4|7453.4|369
1668528600000|2022-11-15 16:10:00|7459.4|7453.4|7462.6|7456.6|7471.5|7465.5|7455.8|7449.8|204
1668528900000|2022-11-15 16:15:00|7462.2|7456.2|7456.7|7450.7|7463.2|7457.2|7453.6|7447.6|126
1668529200000|2022-11-15 16:20:00|7456.2|7450.2|7464.1|7458.1|7469.2|7463.2|7455.7|7449.7|465
1668529500000|2022-11-15 16:25:00|7466.5|7460.5|7462.6|7456.6|7466.6|7460.6|7455.1|7449.1|168
1668529800000|2022-11-15 16:30:00|7462.5|7456.5|7474.2|7468.2|7474.2|7468.2|7457.6|7451.6|261
1668530100000|2022-11-15 16:35:00|7475.9|7469.9|7470.1|7464.1|7480.6|7474.6|7462.9|7456.9|229
1668530400000|2022-11-15 16:40:00|7471|7465|7474|7468|7481|7475|7471|7465|336
1668530700000|2022-11-15 16:45:00|7474.1|7468.1|7478|7472|7479|7473|7473.3|7467.3|178
1668531000000|2022-11-15 16:50:00|7477.5|7471.5|7484|7478|7488|7482|7477.5|7471.5|174
1668531300000|2022-11-15 16:55:00|7483.4|7477.4|7481|7475|7487|7481|7479.9|7473.9|104
1668531600000|2022-11-15 17:00:00|7481.5|7475.5|7435.1|7429.1|7485|7479|7435.1|7429.1|618
1668531900000|2022-11-15 17:05:00|7435|7429|7436.3|7430.3|7441.1|7435.1|7433|7427|242
1668532200000|2022-11-15 17:10:00|7435.9|7429.9|7440.9|7434.9|7447.4|7441.4|7435.8|7429.8|203
1668532500000|2022-11-15 17:15:00|7440.4|7434.4|7441.9|7435.9|7442.4|7436.4|7435|7429|206
1668532800000|2022-11-15 17:20:00|7442.8|7436.8|7442.4|7436.4|7446.3|7440.3|7438.8|7432.8|200
1668533100000|2022-11-15 17:25:00|7441.4|7435.4|7437.9|7431.9|7443.4|7437.4|7437.9|7431.9|117
1668533400000|2022-11-15 17:30:00|7438|7432|7442|7436|7442|7436|7432.3|7426.3|117
1668533700000|2022-11-15 17:35:00|7442.5|7436.5|7450.2|7444.2|7454.6|7448.6|7442|7436|156
1668534000000|2022-11-15 17:40:00|7449.8|7443.8|7445.6|7439.6|7450.7|7444.7|7445.1|7439.1|76
1668534300000|2022-11-15 17:45:00|7446.1|7440.1|7449.4|7443.4|7450.6|7444.6|7440.6|7434.6|88
1668534600000|2022-11-15 17:50:00|7449.9|7443.9|7454.7|7448.7|7455.1|7449.1|7447.1|7441.1|188
1668534900000|2022-11-15 17:55:00|7453.6|7447.6|7462.7|7456.7|7464.2|7458.2|7452.6|7446.6|151
1668535200000|2022-11-15 18:00:00|7468.8|7462.8|7461.5|7455.5|7472.9|7466.9|7459.6|7453.6|194
1668535500000|2022-11-15 18:05:00|7460.7|7454.7|7471.8|7465.8|7474.3|7468.3|7460.7|7454.7|135
1668535800000|2022-11-15 18:10:00|7471.9|7465.9|7453.1|7447.1|7472.8|7466.8|7453.1|7447.1|126
1668536100000|2022-11-15 18:15:00|7452.2|7446.2|7451.5|7445.5|7458|7452|7449.6|7443.6|169
1668536400000|2022-11-15 18:20:00|7452.4|7446.4|7450.5|7444.5|7455.6|7449.6|7443.6|7437.6|235
1668536700000|2022-11-15 18:25:00|7450.9|7444.9|7467.2|7461.2|7467.6|7461.6|7445.9|7439.9|296
1668537000000|2022-11-15 18:30:00|7466.7|7460.7|7483|7477|7485.1|7479.1|7466.1|7460.1|380
1668537300000|2022-11-15 18:35:00|7483.5|7477.5|7519.7|7513.7|7546|7540|7480|7474|982
1668537600000|2022-11-15 18:40:00|7522.6|7516.6|7508.6|7502.6|7537.5|7531.5|7501.5|7495.5|353
1668537900000|2022-11-15 18:45:00|7508.5|7502.5|7501.1|7495.1|7510.2|7504.2|7497.7|7491.7|151
1668538200000|2022-11-15 18:50:00|7500.7|7494.7|7491.5|7485.5|7503.2|7497.2|7481|7475|397
1668538500000|2022-11-15 18:55:00|7492|7486|7489.7|7483.7|7495.2|7489.2|7487.1|7481.1|256
1668538800000|2022-11-15 19:00:00|7491.1|7485.1|7499.4|7493.4|7505.8|7499.8|7491.1|7485.1|286
1668539100000|2022-11-15 19:05:00|7498.9|7492.9|7505.9|7499.9|7506.9|7500.9|7494.9|7488.9|336
1668539400000|2022-11-15 19:10:00|7506.4|7500.4|7494.9|7488.9|7511.4|7505.4|7492.9|7486.9|900
1668539700000|2022-11-15 19:15:00|7494.4|7488.4|7506.8|7500.8|7506.8|7500.8|7489.5|7483.5|609
1668560400000|2022-11-16 01:00:00|7469.4|7463.4|7458.6|7452.6|7471.4|7463.4|7450.6|7444.6|188
1668560700000|2022-11-16 01:05:00|7459.1|7453.1|7468.4|7462.4|7469.4|7463.4|7454.5|7448.5|9
1668561000000|2022-11-16 01:10:00|7469.4|7463.4|7475.8|7469.8|7475.8|7469.8|7466|7460|11
1668561300000|2022-11-16 01:15:00|7475.7|7469.7|7480.9|7474.9|7482.9|7476.9|7470.3|7464.3|90
1668561600000|2022-11-16 01:20:00|7481|7475|7474.3|7468.3|7485.9|7479.9|7473.3|7467.3|65
1668561900000|2022-11-16 01:25:00|7474.4|7468.4|7469.5|7463.5|7474.4|7468.4|7456.8|7450.8|30
1668562200000|2022-11-16 01:30:00|7469.1|7463.1|7469.9|7463.9|7474|7468|7463.8|7457.8|18
1668562500000|2022-11-16 01:35:00|7469.8|7463.8|7474.4|7468.4|7475.9|7469.9|7467.8|7461.8|7
1668562800000|2022-11-16 01:40:00|7474.9|7468.9|7472.9|7466.9|7474.9|7468.9|7470.3|7464.3|3
1668563100000|2022-11-16 01:45:00|7472.8|7466.8|7469.4|7463.4|7472.9|7466.9|7468.4|7462.4|103
1668563400000|2022-11-16 01:50:00|7469.9|7463.9|7462.4|7456.4|7470.9|7464.9|7461.9|7455.9|113
1668563700000|2022-11-16 01:55:00|7461.9|7455.9|7468.9|7462.9|7469|7463|7461.9|7455.9|4
1668564000000|2022-11-16 02:00:00|7469.5|7463.5|7474.8|7468.8|7478.9|7472.9|7469|7463|13
1668564300000|2022-11-16 02:05:00|7474.3|7468.3|7467.8|7461.8|7475.3|7469.3|7466.7|7460.7|7
1668564600000|2022-11-16 02:10:00|7468.3|7462.3|7463.9|7457.9|7468.9|7462.9|7463.9|7457.9|113
1668564900000|2022-11-16 02:15:00|7463.8|7457.8|7463.8|7457.8|7463.8|7457.8|7459.8|7453.8|11
1668565200000|2022-11-16 02:20:00|7463.4|7457.4|7467.9|7461.9|7467.9|7461.9|7463.4|7457.4|2
1668565500000|2022-11-16 02:25:00|7468.4|7462.4|7466.4|7460.4|7468.4|7462.4|7464.3|7458.3|4
1668565800000|2022-11-16 02:30:00|7465.9|7459.9|7469|7463|7470.8|7464.8|7465|7459|4
1668566100000|2022-11-16 02:35:00|7469.4|7463.4|7459.2|7453.2|7469.5|7463.5|7459.2|7453.2|5
1668566400000|2022-11-16 02:40:00|7458.7|7452.7|7463.8|7457.8|7464.8|7458.8|7453.7|7447.7|10
1668566700000|2022-11-16 02:45:00|7463.7|7457.7|7460.3|7454.3|7463.8|7457.8|7456.7|7450.7|1
1668567000000|2022-11-16 02:50:00|7460.2|7454.2|7457.7|7451.7|7460.8|7454.8|7454.4|7448.4|5
1668567300000|2022-11-16 02:55:00|7457.9|7451.9|7458.7|7452.7|7462.3|7456.3|7455.9|7449.9|0
1668567600000|2022-11-16 03:00:00|7457.9|7451.9|7456.9|7450.9|7460.3|7454.3|7456.7|7450.7|0
1668567900000|2022-11-16 03:05:00|7457|7451|7453.4|7447.4|7458.9|7452.9|7451.8|7445.8|77
1668568200000|2022-11-16 03:10:00|7453.5|7447.5|7460.5|7454.5|7460.9|7454.9|7453.5|7447.5|2
1668568500000|2022-11-16 03:15:00|7460.4|7454.4|7455.3|7449.3|7462|7456|7454.3|7448.3|3
1668568800000|2022-11-16 03:20:00|7455.4|7449.4|7456.8|7450.8|7457.2|7451.2|7454.3|7448.3|2
1668569100000|2022-11-16 03:25:00|7456.7|7450.7|7457.7|7451.7|7458.3|7452.3|7454.8|7448.8|0
1668569400000|2022-11-16 03:30:00|7457.8|7451.8|7458.3|7452.3|7458.3|7452.3|7457.3|7451.3|0
1668569700000|2022-11-16 03:35:00|7457.8|7451.8|7458.8|7452.8|7459.4|7453.4|7457.8|7451.8|5
1668570000000|2022-11-16 03:40:00|7458.7|7452.7|7458.8|7452.8|7458.8|7452.8|7457.8|7451.8|1
1668570300000|2022-11-16 03:45:00|7458.7|7452.7|7457.8|7451.8|7459.6|7453.6|7457.3|7451.3|2
1668570600000|2022-11-16 03:50:00|7456.9|7450.9|7457.3|7451.3|7458.8|7452.8|7454.4|7448.4|16
1668570900000|2022-11-16 03:55:00|7457.4|7451.4|7457.3|7451.3|7457.9|7451.9|7456.8|7450.8|2
1668571200000|2022-11-16 04:00:00|7457.8|7451.8|7456.2|7450.2|7458.4|7452.4|7456.2|7450.2|6
1668571500000|2022-11-16 04:05:00|7457.2|7451.2|7458.7|7452.7|7459.2|7453.2|7456.7|7450.7|5
1668571800000|2022-11-16 04:10:00|7457.2|7451.2|7454.1|7448.1|7457.7|7451.7|7453.2|7447.2|15
1668572100000|2022-11-16 04:15:00|7454.2|7448.2|7454.7|7448.7|7456.2|7450.2|7453.6|7447.6|2
1668572400000|2022-11-16 04:20:00|7454.6|7448.6|7454.6|7448.6|7455.2|7449.2|7454.6|7448.6|2
1668572700000|2022-11-16 04:25:00|7454.5|7448.5|7454.2|7448.2|7455.2|7449.2|7454.1|7448.1|2
1668573000000|2022-11-16 04:30:00|7454.1|7448.1|7441.7|7435.7|7454.2|7448.2|7441.7|7435.7|49
1668573300000|2022-11-16 04:35:00|7441.8|7435.8|7443.8|7437.8|7444.3|7438.3|7439.8|7433.8|10
1668573600000|2022-11-16 04:40:00|7443.9|7437.9|7444.8|7438.8|7445.4|7439.4|7443.9|7437.9|3
1668573900000|2022-11-16 04:45:00|7444.4|7438.4|7443.8|7437.8|7444.8|7438.8|7443.2|7437.2|4
1668574200000|2022-11-16 04:50:00|7443.3|7437.3|7443.8|7437.8|7444.8|7438.8|7443.3|7437.3|3
1668574500000|2022-11-16 04:55:00|7443.9|7437.9|7443.9|7437.9|7443.9|7437.9|7443.2|7437.2|0
1668574800000|2022-11-16 05:00:00|7443.4|7437.4|7443.8|7437.8|7444.4|7438.4|7442.8|7436.8|0
1668575100000|2022-11-16 05:05:00|7443.9|7437.9|7449.4|7443.4|7449.4|7443.4|7443.8|7437.8|13
1668575400000|2022-11-16 05:10:00|7449.5|7443.5|7449.3|7443.3|7451.4|7445.4|7449.2|7443.2|3
1668575700000|2022-11-16 05:15:00|7449.2|7443.2|7452.4|7446.4|7454.4|7448.4|7449.1|7443.1|1
1668576000000|2022-11-16 05:20:00|7452.3|7446.3|7459.4|7453.4|7461.5|7455.5|7452.3|7446.3|217
1668576300000|2022-11-16 05:25:00|7459.5|7453.5|7459.9|7453.9|7461.9|7455.9|7458.4|7452.4|88
1668576600000|2022-11-16 05:30:00|7459|7453|7455.5|7449.5|7459|7453|7453.5|7447.5|2
1668576900000|2022-11-16 05:35:00|7455.4|7449.4|7454|7448|7455.5|7449.5|7453.9|7447.9|6
1668577200000|2022-11-16 05:40:00|7453.5|7447.5|7454.9|7448.9|7458.9|7452.9|7453.5|7447.5|3
1668577500000|2022-11-16 05:45:00|7454.5|7448.5|7457.4|7451.4|7457.5|7451.5|7453|7447|1
1668577800000|2022-11-16 05:50:00|7457.3|7451.3|7457.9|7451.9|7459.5|7453.5|7455.8|7449.8|1
1668578100000|2022-11-16 05:55:00|7457.5|7451.5|7458.9|7452.9|7460|7454|7454.8|7448.8|2
1668578400000|2022-11-16 06:00:00|7459.4|7453.4|7461.4|7455.4|7463.4|7457.4|7458.4|7452.4|6
1668578700000|2022-11-16 06:05:00|7461.3|7455.3|7461.3|7455.3|7461.9|7455.9|7459.3|7453.3|10
1668579000000|2022-11-16 06:10:00|7460.9|7454.9|7452.8|7446.8|7460.9|7454.9|7452.3|7446.3|15
1668579300000|2022-11-16 06:15:00|7452.9|7446.9|7450.8|7444.8|7455.4|7449.4|7450.3|7444.3|7
1668579600000|2022-11-16 06:20:00|7450.3|7444.3|7445.3|7439.3|7451.3|7445.3|7445.3|7439.3|2
1668579900000|2022-11-16 06:25:00|7445.4|7439.4|7446.3|7440.3|7448.9|7442.9|7445.3|7439.3|2
1668580200000|2022-11-16 06:30:00|7446.2|7440.2|7443.4|7437.4|7447.3|7441.3|7443.3|7437.3|14
1668580500000|2022-11-16 06:35:00|7443.3|7437.3|7438.2|7432.2|7443.4|7437.4|7435.7|7429.7|19
1668580800000|2022-11-16 06:40:00|7437.7|7431.7|7440.3|7434.3|7440.8|7434.8|7435.5|7429.5|0
1668581100000|2022-11-16 06:45:00|7439.8|7433.8|7434.8|7428.8|7442.7|7436.7|7434.7|7428.7|6
1668581400000|2022-11-16 06:50:00|7435.2|7429.2|7441.8|7435.8|7441.8|7435.8|7435.1|7429.1|8
1668581700000|2022-11-16 06:55:00|7441.9|7435.9|7437.2|7431.2|7443.2|7437.2|7437.2|7431.2|18
1668582000000|2022-11-16 07:00:00|7437.3|7431.3|7442.5|7436.5|7443.3|7437.3|7436.8|7430.8|4
1668582300000|2022-11-16 07:05:00|7442.4|7436.4|7438.8|7432.8|7444|7438|7437.6|7431.6|7
1668582600000|2022-11-16 07:10:00|7439.2|7433.2|7440.3|7434.3|7442.2|7436.2|7439.2|7433.2|4
1668582900000|2022-11-16 07:15:00|7439.9|7433.9|7441.2|7435.2|7442.7|7436.7|7439.3|7433.3|7
1668583200000|2022-11-16 07:20:00|7441.6|7435.6|7443.1|7437.1|7444|7438|7440.6|7434.6|5
1668583500000|2022-11-16 07:25:00|7442.7|7436.7|7443.7|7437.7|7445.2|7439.2|7439.6|7433.6|9
1668583800000|2022-11-16 07:30:00|7443.8|7437.8|7440.8|7434.8|7443.8|7437.8|7439.8|7433.8|0
1668584100000|2022-11-16 07:35:00|7440.7|7434.7|7444.4|7438.4|7444.9|7438.9|7439.3|7433.3|10
1668584400000|2022-11-16 07:40:00|7444.3|7438.3|7441.7|7435.7|7444.4|7438.4|7440.2|7434.2|1
1668584700000|2022-11-16 07:45:00|7440.9|7434.9|7444.2|7438.2|7446|7440|7440.3|7434.3|14
1668585000000|2022-11-16 07:50:00|7443.8|7437.8|7444.7|7438.7|7447.8|7441.8|7442.8|7436.8|17
1668585300000|2022-11-16 07:55:00|7444.6|7438.6|7447.2|7441.2|7448.7|7442.7|7442.1|7436.1|10
1668585600000|2022-11-16 08:00:00|7447.1|7441.1|7450.8|7444.8|7451.8|7445.8|7442.8|7436.8|19
1668585900000|2022-11-16 08:05:00|7450.3|7444.3|7449.3|7443.3|7455.3|7449.3|7444.2|7438.2|6
1668586200000|2022-11-16 08:10:00|7449.8|7443.8|7450.3|7444.3|7453.7|7447.7|7446.7|7440.7|18
1668586500000|2022-11-16 08:15:00|7451.1|7445.1|7455.6|7449.6|7457.2|7451.2|7451.1|7445.1|4
1668586800000|2022-11-16 08:20:00|7455.7|7449.7|7455.6|7449.6|7457.3|7451.3|7452.2|7446.2|68
1668587100000|2022-11-16 08:25:00|7455.7|7449.7|7454.9|7448.9|7458.1|7452.1|7453.9|7447.9|5
1668587400000|2022-11-16 08:30:00|7454.5|7448.5|7463.5|7457.5|7464|7458|7454.5|7448.5|40
1668587700000|2022-11-16 08:35:00|7464|7458|7465.5|7459.5|7471.7|7465.7|7464|7458|23
1668588000000|2022-11-16 08:40:00|7465.6|7459.6|7469.6|7463.6|7471.1|7465.1|7463.6|7457.6|21
1668588300000|2022-11-16 08:45:00|7469.1|7463.1|7466.1|7460.1|7470.1|7464.1|7463.5|7457.5|12
1668588600000|2022-11-16 08:50:00|7467.9|7461.9|7460|7454|7468.1|7462.1|7456.5|7450.5|26
1668588900000|2022-11-16 08:55:00|7461|7455|7454.1|7448.1|7461|7455|7450.4|7444.4|8
1668589200000|2022-11-16 09:00:00|7455.1|7449.1|7452|7446|7458.6|7452.6|7450.5|7444.5|19
1668589500000|2022-11-16 09:05:00|7452.1|7446.1|7453|7447|7453.9|7447.9|7446.1|7440.1|29
1668589800000|2022-11-16 09:10:00|7453.5|7447.5|7457.5|7451.5|7458|7452|7450|7444|8
1668590100000|2022-11-16 09:15:00|7456.9|7450.9|7460|7454|7461|7455|7456.9|7450.9|13
1668590400000|2022-11-16 09:20:00|7459.9|7453.9|7466|7460|7467.1|7461.1|7459|7453|14
1668590700000|2022-11-16 09:25:00|7465.6|7459.6|7465.4|7459.4|7467|7461|7460.9|7454.9|40
1668591000000|2022-11-16 09:30:00|7465.5|7459.5|7468.4|7462.4|7468.8|7462.8|7463.4|7457.4|46
1668591300000|2022-11-16 09:35:00|7467.9|7461.9|7466|7460|7468.4|7462.4|7463|7457|18
1668591600000|2022-11-16 09:40:00|7467.4|7461.4|7463.5|7457.5|7469|7463|7462.5|7456.5|20
1668591900000|2022-11-16 09:45:00|7463.9|7457.9|7464.4|7458.4|7466.9|7460.9|7462.4|7456.4|3
1668592200000|2022-11-16 09:50:00|7463.9|7457.9|7461.8|7455.8|7464|7458|7460.8|7454.8|3
1668592500000|2022-11-16 09:55:00|7460.9|7454.9|7463.5|7457.5|7463.8|7457.8|7460.5|7454.5|24
1668592800000|2022-11-16 10:00:00|7463.9|7457.9|7464.9|7458.9|7466.9|7460.9|7463.4|7457.4|28
1668593100000|2022-11-16 10:05:00|7465.4|7459.4|7465.9|7459.9|7467.4|7461.4|7464.4|7458.4|8
1668593400000|2022-11-16 10:10:00|7466|7460|7467.4|7461.4|7469|7463|7466|7460|52
1668593700000|2022-11-16 10:15:00|7466.9|7460.9|7465.8|7459.8|7467.4|7461.4|7463.9|7457.9|12
1668594000000|2022-11-16 10:20:00|7465.9|7459.9|7466.3|7460.3|7468.4|7462.4|7464.4|7458.4|14
1668594300000|2022-11-16 10:25:00|7465.8|7459.8|7462.9|7456.9|7467.5|7461.5|7462.9|7456.9|2
1668594600000|2022-11-16 10:30:00|7463.9|7457.9|7463.9|7457.9|7466|7460|7462|7456|15
1668594900000|2022-11-16 10:35:00|7463.8|7457.8|7462.9|7456.9|7463.9|7457.9|7461.9|7455.9|33
1668595200000|2022-11-16 10:40:00|7462.8|7456.8|7463.8|7457.8|7464.8|7458.8|7462.4|7456.4|41
1668595500000|2022-11-16 10:45:00|7463.3|7457.3|7463.7|7457.7|7464.3|7458.3|7462.8|7456.8|20
1668595800000|2022-11-16 10:50:00|7463.2|7457.2|7459.7|7453.7|7464.3|7458.3|7459.7|7453.7|83
1668596100000|2022-11-16 10:55:00|7455.7|7449.7|7446.9|7440.9|7455.7|7449.7|7445.4|7439.4|25
1668596400000|2022-11-16 11:00:00|7446.8|7440.8|7450.9|7444.9|7452.4|7446.4|7445.3|7439.3|23
1668596700000|2022-11-16 11:05:00|7451.4|7445.4|7448.9|7442.9|7451.9|7445.9|7446.3|7440.3|4
1668597000000|2022-11-16 11:10:00|7449.4|7443.4|7445.9|7439.9|7453.9|7447.9|7445.9|7439.9|8
1668597300000|2022-11-16 11:15:00|7447.3|7441.3|7445.4|7439.4|7447.8|7441.8|7444.9|7438.9|13
1668597600000|2022-11-16 11:20:00|7445.8|7439.8|7449.9|7443.9|7451.9|7445.9|7445.8|7439.8|10
1668597900000|2022-11-16 11:25:00|7449.4|7443.4|7440.8|7434.8|7449.4|7443.4|7437.7|7431.7|11
1668598200000|2022-11-16 11:30:00|7440.9|7434.9|7431.2|7425.2|7440.9|7434.9|7427.8|7421.8|69
1668598500000|2022-11-16 11:35:00|7430.3|7424.3|7432.2|7426.2|7432.2|7426.2|7427.3|7421.3|24
1668598800000|2022-11-16 11:40:00|7431.8|7425.8|7435.8|7429.8|7436.8|7430.8|7431.7|7425.7|28
1668599100000|2022-11-16 11:45:00|7435.3|7429.3|7433.2|7427.2|7435.8|7429.8|7430.3|7424.3|24
1668599400000|2022-11-16 11:50:00|7432.8|7426.8|7426.8|7420.8|7434.1|7428.1|7420.3|7414.3|127
1668599700000|2022-11-16 11:55:00|7426.7|7420.7|7419.6|7413.6|7426.7|7420.7|7419.6|7413.6|15
1668600000000|2022-11-16 12:00:00|7418.2|7412.2|7411.2|7405.2|7418.2|7412.2|7407.1|7401.1|141
1668600300000|2022-11-16 12:05:00|7411.1|7405.1|7410.6|7404.6|7411.1|7405.1|7408.7|7402.7|70
1668600600000|2022-11-16 12:10:00|7411.1|7405.1|7418.7|7412.7|7418.7|7412.7|7410.1|7404.1|73
1668600900000|2022-11-16 12:15:00|7418.6|7412.6|7418|7412|7418.6|7412.6|7412.5|7406.5|49
1668601200000|2022-11-16 12:20:00|7417.5|7411.5|7398.7|7392.7|7418.9|7412.9|7396.9|7390.9|92
1668601500000|2022-11-16 12:25:00|7399.2|7393.2|7400.8|7394.8|7401.8|7395.8|7396.3|7390.3|31
1668601800000|2022-11-16 12:30:00|7400.7|7394.7|7397.3|7391.3|7403.2|7397.2|7391.6|7385.6|155
1668602100000|2022-11-16 12:35:00|7398.7|7392.7|7406.7|7400.7|7407.2|7401.2|7396.2|7390.2|51
1668602400000|2022-11-16 12:40:00|7406.6|7400.6|7404.8|7398.8|7406.7|7400.7|7402.2|7396.2|44
1668602700000|2022-11-16 12:45:00|7404.7|7398.7|7413.6|7407.6|7413.6|7407.6|7404.7|7398.7|79
1668603000000|2022-11-16 12:50:00|7412.6|7406.6|7406.5|7400.5|7416.1|7410.1|7405|7399|82
1668603300000|2022-11-16 12:55:00|7406|7400|7408.5|7402.5|7410.2|7404.2|7406|7400|49
1668603600000|2022-11-16 13:00:00|7408.9|7402.9|7396|7390|7408.9|7402.9|7388.1|7382.1|134
1668603900000|2022-11-16 13:05:00|7395.5|7389.5|7388.6|7382.6|7395.5|7389.5|7382|7376|153
1668604200000|2022-11-16 13:10:00|7387.7|7381.7|7376.3|7370.3|7389.2|7383.2|7373.8|7367.8|191
1668604500000|2022-11-16 13:15:00|7376.2|7370.2|7366.7|7360.7|7376.3|7370.3|7359.2|7353.2|396
1668604800000|2022-11-16 13:20:00|7367.2|7361.2|7363.7|7357.7|7377.9|7371.9|7363.6|7357.6|97
1668605100000|2022-11-16 13:25:00|7363.8|7357.8|7366.2|7360.2|7366.6|7360.6|7359.3|7353.3|70
1668605400000|2022-11-16 13:30:00|7365.8|7359.8|7346.4|7340.4|7365.8|7359.8|7341.9|7335.9|404
1668605700000|2022-11-16 13:35:00|7346.9|7340.9|7361|7355|7361.6|7355.6|7344.2|7338.2|124
1668606000000|2022-11-16 13:40:00|7360.6|7354.6|7362.1|7356.1|7365.5|7359.5|7354.5|7348.5|130
1668609000000|2022-11-16 14:30:00|7360.4|7354.4|7314|7308|7360.4|7354.4|7306.1|7300.1|1782
1668609300000|2022-11-16 14:35:00|7315|7309|7304.5|7298.5|7315|7309|7280.2|7274.2|1119
1668609600000|2022-11-16 14:40:00|7304|7298|7304.7|7298.7|7318.1|7312.1|7297.9|7291.9|969
1668609900000|2022-11-16 14:45:00|7303.7|7297.7|7290.1|7284.1|7315.6|7309.6|7282.2|7276.2|612
1668610200000|2022-11-16 14:50:00|7290|7284|7247|7241|7292|7286|7232.6|7226.6|1408
1668610500000|2022-11-16 14:55:00|7246.5|7240.5|7258.9|7252.9|7260.9|7254.9|7243.2|7237.2|562
1668610800000|2022-11-16 15:00:00|7258.5|7252.5|7255.8|7249.8|7277|7271|7246.9|7240.9|741
1668611100000|2022-11-16 15:05:00|7257.2|7251.2|7270.9|7264.9|7275.9|7269.9|7257.2|7251.2|397
1668611400000|2022-11-16 15:10:00|7271.4|7265.4|7257.3|7251.3|7273.8|7267.8|7253.7|7247.7|349
1668611700000|2022-11-16 15:15:00|7256.8|7250.8|7270.7|7264.7|7270.7|7264.7|7249.8|7243.8|379
1668612000000|2022-11-16 15:20:00|7270.3|7264.3|7277.6|7271.6|7282.5|7276.5|7266.1|7260.1|492
1668612300000|2022-11-16 15:25:00|7276.8|7270.8|7281.9|7275.9|7287.3|7281.3|7270.2|7264.2|143
1668612600000|2022-11-16 15:30:00|7281.8|7275.8|7274.8|7268.8|7293.7|7287.7|7273.8|7267.8|369
1668612900000|2022-11-16 15:35:00|7274.7|7268.7|7294.6|7288.6|7296.8|7290.8|7268.2|7262.2|265
1668613200000|2022-11-16 15:40:00|7295.6|7289.6|7312|7306|7312|7306|7289.7|7283.7|393
1668613500000|2022-11-16 15:45:00|7311.9|7305.9|7298.4|7292.4|7311.9|7305.9|7296.3|7290.3|642
1668613800000|2022-11-16 15:50:00|7298.3|7292.3|7292.8|7286.8|7304.3|7298.3|7290.3|7284.3|226
1668614100000|2022-11-16 15:55:00|7292.3|7286.3|7283.3|7277.3|7293.3|7287.3|7274.4|7268.4|283
1668614400000|2022-11-16 16:00:00|7283.2|7277.2|7271.7|7265.7|7283.3|7277.3|7263.8|7257.8|327
1668614700000|2022-11-16 16:05:00|7271.2|7265.2|7266.4|7260.4|7271.6|7265.6|7262.5|7256.5|1004
1668615000000|2022-11-16 16:10:00|7266.3|7260.3|7266.2|7260.2|7271.5|7265.5|7263|7257|362
1668615300000|2022-11-16 16:15:00|7265.7|7259.7|7266|7260|7268.1|7262.1|7257.1|7251.1|365
1668615600000|2022-11-16 16:20:00|7266.5|7260.5|7282.1|7276.1|7285.3|7279.3|7265.9|7259.9|738
1668615900000|2022-11-16 16:25:00|7281.6|7275.6|7281.6|7275.6|7291.1|7285.1|7276.8|7270.8|732
1668616200000|2022-11-16 16:30:00|7281.5|7275.5|7257.3|7251.3|7283.6|7277.6|7252.4|7246.4|375
1668616500000|2022-11-16 16:35:00|7256.8|7250.8|7255.4|7249.4|7259.4|7253.4|7239.8|7233.8|690
1668616800000|2022-11-16 16:40:00|7255.5|7249.5|7254.5|7248.5|7258.7|7252.7|7244|7238|213
1668617100000|2022-11-16 16:45:00|7253.9|7247.9|7258.2|7252.2|7259.7|7253.7|7242.3|7236.3|175
1668617400000|2022-11-16 16:50:00|7257.1|7251.1|7268.7|7262.7|7270.2|7264.2|7252.1|7246.1|134
1668617700000|2022-11-16 16:55:00|7268.5|7262.5|7265.5|7259.5|7280.8|7274.8|7264.5|7258.5|264
1668618000000|2022-11-16 17:00:00|7265.6|7259.6|7245.8|7239.8|7266.6|7260.6|7244.8|7238.8|298
1668618300000|2022-11-16 17:05:00|7246.7|7240.7|7254.6|7248.6|7263.9|7257.9|7246.2|7240.2|170
1668618600000|2022-11-16 17:10:00|7254.1|7248.1|7263.1|7257.1|7264.8|7258.8|7253.1|7247.1|165
1668618900000|2022-11-16 17:15:00|7262.7|7256.7|7246.3|7240.3|7262.9|7256.9|7245.3|7239.3|208
1668619200000|2022-11-16 17:20:00|7245.8|7239.8|7249.1|7243.1|7249.4|7243.4|7240.5|7234.5|210
1668619500000|2022-11-16 17:25:00|7247.7|7241.7|7246.4|7240.4|7249.7|7243.7|7243|7237|235
1668619800000|2022-11-16 17:30:00|7245.9|7239.9|7235.9|7229.9|7247.4|7241.4|7233.9|7227.9|267
1668620100000|2022-11-16 17:35:00|7235.8|7229.8|7259.4|7253.4|7260.4|7254.4|7233.4|7227.4|271
1668620400000|2022-11-16 17:40:00|7259.9|7253.9|7250.6|7244.6|7260.9|7254.9|7250.3|7244.3|160
1668620700000|2022-11-16 17:45:00|7250.2|7244.2|7250.3|7244.3|7257.4|7251.4|7246.4|7240.4|229
1668621000000|2022-11-16 17:50:00|7249.9|7243.9|7234.9|7228.9|7250.9|7244.9|7231.3|7225.3|216
1668621300000|2022-11-16 17:55:00|7235.8|7229.8|7242.5|7236.5|7247|7241|7234.9|7228.9|73
1668621600000|2022-11-16 18:00:00|7243|7237|7231.5|7225.5|7243|7237|7231.5|7225.5|168
1668621900000|2022-11-16 18:05:00|7231.4|7225.4|7218.4|7212.4|7231.5|7225.5|7204.5|7198.5|785
1668622200000|2022-11-16 18:10:00|7219.4|7213.4|7213.7|7207.7|7220.4|7214.4|7205.6|7199.6|175
1668622500000|2022-11-16 18:15:00|7214.2|7208.2|7206|7200|7217.6|7211.6|7205.1|7199.1|181
1668622800000|2022-11-16 18:20:00|7206.9|7200.9|7219.5|7213.5|7222.6|7216.6|7205.1|7199.1|167
1668623100000|2022-11-16 18:25:00|7219.6|7213.6|7218.4|7212.4|7222.6|7216.6|7216|7210|140
1668623400000|2022-11-16 18:30:00|7218.5|7212.5|7223.6|7217.6|7226.5|7220.5|7217|7211|140
1668623700000|2022-11-16 18:35:00|7224|7218|7215.2|7209.2|7225.6|7219.6|7214.4|7208.4|332
1668624000000|2022-11-16 18:40:00|7214.2|7208.2|7219.2|7213.2|7221.3|7215.3|7210.8|7204.8|365
1668624300000|2022-11-16 18:45:00|7218.8|7212.8|7217.4|7211.4|7223.8|7217.8|7212.8|7206.8|132
1668624600000|2022-11-16 18:50:00|7216.5|7210.5|7211.7|7205.7|7218.7|7212.7|7208.6|7202.6|191
1668624900000|2022-11-16 18:55:00|7211.1|7205.1|7218|7212|7222|7216|7211.1|7205.1|212
1668625200000|2022-11-16 19:00:00|7217.5|7211.5|7220.4|7214.4|7222.9|7216.9|7215.8|7209.8|216
1668625500000|2022-11-16 19:05:00|7220.5|7214.5|7225.3|7219.3|7225.7|7219.7|7219.9|7213.9|423
1668625800000|2022-11-16 19:10:00|7225.4|7219.4|7237.1|7231.1|7239.6|7233.6|7223.2|7217.2|1288
1668626100000|2022-11-16 19:15:00|7237.5|7231.5|7221.7|7215.7|7237.5|7231.5|7219.7|7213.7|646
1668646800000|2022-11-17 01:00:00|7254.8|7239.8|7236.2|7230.2|7260.3|7254.3|7235.3|7229.3|226
1668647100000|2022-11-17 01:05:00|7235.8|7229.8|7234.3|7228.3|7240.4|7234.4|7227.1|7221.1|59
1668647400000|2022-11-17 01:10:00|7233.8|7227.8|7227.1|7221.1|7238.3|7232.3|7227.1|7221.1|19
1668647700000|2022-11-17 01:15:00|7227.6|7221.6|7225.3|7219.3|7232.5|7226.5|7223|7217|44
1668648000000|2022-11-17 01:20:00|7224.9|7218.9|7202.1|7196.1|7225.9|7219.9|7201.2|7195.2|259
1668648300000|2022-11-17 01:25:00|7203.1|7197.1|7191.4|7185.4|7204.8|7198.8|7190.3|7184.3|130
1668648600000|2022-11-17 01:30:00|7190.9|7184.9|7206|7200|7206.8|7200.8|7190.4|7184.4|53
1668648900000|2022-11-17 01:35:00|7208|7202|7205.8|7199.8|7214.9|7208.9|7204|7198|37
1668649200000|2022-11-17 01:40:00|7205.7|7199.7|7200.4|7194.4|7209.3|7203.3|7200.4|7194.4|21
1668649500000|2022-11-17 01:45:00|7201.3|7195.3|7193.4|7187.4|7203.3|7197.3|7191.9|7185.9|21
1668649800000|2022-11-17 01:50:00|7192.9|7186.9|7177.9|7171.9|7192.9|7186.9|7176.9|7170.9|54
1668650100000|2022-11-17 01:55:00|7178.9|7172.9|7178.5|7172.5|7185|7179|7175.9|7169.9|55
1668650400000|2022-11-17 02:00:00|7178.9|7172.9|7194.6|7188.6|7195|7189|7176.5|7170.5|24
1668650700000|2022-11-17 02:05:00|7193.1|7187.1|7178.6|7172.6|7195.1|7189.1|7178.1|7172.1|36
1668651000000|2022-11-17 02:10:00|7179|7173|7173.6|7167.6|7183.6|7177.6|7171.6|7165.6|27
1668651300000|2022-11-17 02:15:00|7174|7168|7177.6|7171.6|7177.6|7171.6|7172.6|7166.6|7
1668651600000|2022-11-17 02:20:00|7178.4|7172.4|7172.6|7166.6|7178.6|7172.6|7172.5|7166.5|12
1668651900000|2022-11-17 02:25:00|7171.1|7165.1|7175.7|7169.7|7178.9|7172.9|7170.1|7164.1|51
1668652200000|2022-11-17 02:30:00|7176.2|7170.2|7170.3|7164.3|7176.8|7170.8|7162.9|7156.9|51
1668652500000|2022-11-17 02:35:00|7170.8|7164.8|7170|7164|7172.9|7166.9|7165.9|7159.9|17
1668652800000|2022-11-17 02:40:00|7169.9|7163.9|7164.4|7158.4|7173|7167|7163.2|7157.2|59
1668653100000|2022-11-17 02:45:00|7166.6|7160.6|7160.3|7154.3|7167.9|7161.9|7159.8|7153.8|14
1668653400000|2022-11-17 02:50:00|7160.2|7154.2|7154.9|7148.9|7162|7156|7150.8|7144.8|113
1668653700000|2022-11-17 02:55:00|7154.4|7148.4|7159.9|7153.9|7161.6|7155.6|7153.4|7147.4|11
1668654000000|2022-11-17 03:00:00|7160|7154|7155|7149|7162.6|7156.6|7152.9|7146.9|37
1668654300000|2022-11-17 03:05:00|7155.4|7149.4|7161.5|7155.5|7164.9|7158.9|7154.4|7148.4|70
1668654600000|2022-11-17 03:10:00|7160.6|7154.6|7157|7151|7160.6|7154.6|7154.6|7148.6|4
1668654900000|2022-11-17 03:15:00|7156.9|7150.9|7154.5|7148.5|7159.5|7153.5|7154.4|7148.4|8
1668655200000|2022-11-17 03:20:00|7154.6|7148.6|7159|7153|7160.5|7154.5|7153.5|7147.5|22
1668655500000|2022-11-17 03:25:00|7159.5|7153.5|7159.6|7153.6|7162.6|7156.6|7158.5|7152.5|8
1668655800000|2022-11-17 03:30:00|7160.1|7154.1|7158.5|7152.5|7160.1|7154.1|7157.5|7151.5|4
1668656100000|2022-11-17 03:35:00|7159.4|7153.4|7154.9|7148.9|7159.4|7153.4|7154|7148|8
1668656400000|2022-11-17 03:40:00|7154.5|7148.5|7154.5|7148.5|7156.4|7150.4|7153.5|7147.5|2
1668656700000|2022-11-17 03:45:00|7154|7148|7153.9|7147.9|7155.4|7149.4|7153.5|7147.5|5
1668657000000|2022-11-17 03:50:00|7154|7148|7155.5|7149.5|7156.4|7150.4|7153.5|7147.5|3
1668657300000|2022-11-17 03:55:00|7156|7150|7156|7150|7156.6|7150.6|7153.6|7147.6|6
1668657600000|2022-11-17 04:00:00|7155.6|7149.6|7156.8|7150.8|7157.2|7151.2|7154.6|7148.6|19
1668657900000|2022-11-17 04:05:00|7157.2|7151.2|7157.6|7151.6|7157.6|7151.6|7154.6|7148.6|26
1668658200000|2022-11-17 04:10:00|7157.1|7151.1|7160.6|7154.6|7160.7|7154.7|7156.6|7150.6|11
1668658500000|2022-11-17 04:15:00|7160.1|7154.1|7163.4|7157.4|7163.9|7157.9|7158.4|7152.4|9
1668658800000|2022-11-17 04:20:00|7163.9|7157.9|7162.4|7156.4|7165|7159|7162.4|7156.4|5
1668659100000|2022-11-17 04:25:00|7162.5|7156.5|7160.4|7154.4|7162.5|7156.5|7159.9|7153.9|10
1668659400000|2022-11-17 04:30:00|7159.4|7153.4|7160.9|7154.9|7160.9|7154.9|7158.3|7152.3|12
1668659700000|2022-11-17 04:35:00|7160.8|7154.8|7161.8|7155.8|7161.9|7155.9|7160.8|7154.8|10
1668660000000|2022-11-17 04:40:00|7160.9|7154.9|7159.3|7153.3|7160.9|7154.9|7159.3|7153.3|44
1668660300000|2022-11-17 04:45:00|7159.4|7153.4|7162.2|7156.2|7162.9|7156.9|7159.3|7153.3|53
1668660600000|2022-11-17 04:50:00|7161.7|7155.7|7161.8|7155.8|7162.3|7156.3|7160.4|7154.4|26
1668660900000|2022-11-17 04:55:00|7161.3|7155.3|7160.9|7154.9|7162.4|7156.4|7160.3|7154.3|1
1668661200000|2022-11-17 05:00:00|7160.8|7154.8|7160.9|7154.9|7162.8|7156.8|7160.4|7154.4|3
1668661500000|2022-11-17 05:05:00|7161.3|7155.3|7160.4|7154.4|7161.9|7155.9|7160.4|7154.4|0
1668661800000|2022-11-17 05:10:00|7160.9|7154.9|7159.1|7153.1|7160.9|7154.9|7158.2|7152.2|13
1668662100000|2022-11-17 05:15:00|7159|7153|7159.4|7153.4|7159.7|7153.7|7155.3|7149.3|31
1668662400000|2022-11-17 05:20:00|7159.5|7153.5|7156.8|7150.8|7161|7155|7156.8|7150.8|4
1668662700000|2022-11-17 05:25:00|7156.7|7150.7|7156.3|7150.3|7156.8|7150.8|7155.7|7149.7|9
1668663000000|2022-11-17 05:30:00|7155.9|7149.9|7163.9|7157.9|7173.9|7167.9|7155.8|7149.8|113
1668663300000|2022-11-17 05:35:00|7163.8|7157.8|7170.8|7164.8|7174.9|7168.9|7163.8|7157.8|57
1668663600000|2022-11-17 05:40:00|7171.8|7165.8|7169.5|7163.5|7177.9|7171.9|7169.5|7163.5|124
1668663900000|2022-11-17 05:45:00|7170|7164|7162.5|7156.5|7171.5|7165.5|7161.5|7155.5|17
1668664200000|2022-11-17 05:50:00|7162.1|7156.1|7163.9|7157.9|7165.8|7159.8|7161.4|7155.4|15
1668664500000|2022-11-17 05:55:00|7163.4|7157.4|7173.7|7167.7|7175.6|7169.6|7163.4|7157.4|49
1668664800000|2022-11-17 06:00:00|7173.6|7167.6|7176.5|7170.5|7176.5|7170.5|7171.2|7165.2|52
1668665100000|2022-11-17 06:05:00|7176|7170|7174.1|7168.1|7179|7173|7174.1|7168.1|6
1668665400000|2022-11-17 06:10:00|7175.4|7169.4|7177.4|7171.4|7183.9|7177.9|7173.4|7167.4|35
1668665700000|2022-11-17 06:15:00|7177.9|7171.9|7181.1|7175.1|7184.4|7178.4|7177.9|7171.9|6
1668666000000|2022-11-17 06:20:00|7182|7176|7178.6|7172.6|7184.4|7178.4|7177.1|7171.1|7
1668666300000|2022-11-17 06:25:00|7178.1|7172.1|7179|7173|7182.4|7176.4|7176.6|7170.6|8
1668666600000|2022-11-17 06:30:00|7178.6|7172.6|7183|7177|7188.6|7182.6|7177|7171|11
1668666900000|2022-11-17 06:35:00|7182|7176|7180.5|7174.5|7184.9|7178.9|7179|7173|4
1668667200000|2022-11-17 06:40:00|7180|7174|7177.1|7171.1|7181|7175|7171.6|7165.6|34
1668667500000|2022-11-17 06:45:00|7177.2|7171.2|7182|7176|7184|7178|7177.2|7171.2|16
1668667800000|2022-11-17 06:50:00|7182.9|7176.9|7187.6|7181.6|7191.4|7185.4|7181.5|7175.5|12
1668668100000|2022-11-17 06:55:00|7186.6|7180.6|7187.4|7181.4|7188.5|7182.5|7182|7176|5
1668668400000|2022-11-17 07:00:00|7187|7181|7178.9|7172.9|7190.9|7184.9|7178.9|7172.9|14
1668668700000|2022-11-17 07:05:00|7178.4|7172.4|7174.4|7168.4|7179.4|7173.4|7173.9|7167.9|12
1668669000000|2022-11-17 07:10:00|7173.9|7167.9|7164.6|7158.6|7176|7170|7163.5|7157.5|90
1668669300000|2022-11-17 07:15:00|7164|7158|7161.5|7155.5|7164.4|7158.4|7156.1|7150.1|46
1668669600000|2022-11-17 07:20:00|7161.4|7155.4|7165.9|7159.9|7166.3|7160.3|7157.7|7151.7|55
1668669900000|2022-11-17 07:25:00|7165.4|7159.4|7169.9|7163.9|7174.1|7168.1|7164.9|7158.9|33
1668670200000|2022-11-17 07:30:00|7170|7164|7174.9|7168.9|7175|7169|7166.9|7160.9|16
1668670500000|2022-11-17 07:35:00|7175|7169|7175.1|7169.1|7180.3|7174.3|7171.5|7165.5|8
1668670800000|2022-11-17 07:40:00|7175.5|7169.5|7174.4|7168.4|7178|7172|7173.9|7167.9|5
1668671100000|2022-11-17 07:45:00|7174.5|7168.5|7172|7166|7175.9|7169.9|7170.5|7164.5|18
1668671400000|2022-11-17 07:50:00|7172.1|7166.1|7172.3|7166.3|7176|7170|7166.3|7160.3|248
1668671700000|2022-11-17 07:55:00|7172.8|7166.8|7175.9|7169.9|7182.6|7176.6|7170.9|7164.9|98
1668672000000|2022-11-17 08:00:00|7175.4|7169.4|7171.4|7165.4|7179.9|7173.9|7170.9|7164.9|32
1668672300000|2022-11-17 08:05:00|7171.8|7165.8|7167.3|7161.3|7172.9|7166.9|7164.4|7158.4|16
1668672600000|2022-11-17 08:10:00|7167.8|7161.8|7175.5|7169.5|7175.5|7169.5|7167.8|7161.8|7
1668672900000|2022-11-17 08:15:00|7175|7169|7176.6|7170.6|7178.6|7172.6|7171|7165|15
1668673200000|2022-11-17 08:20:00|7176.1|7170.1|7185.5|7179.5|7187.6|7181.6|7174.2|7168.2|73
1668673500000|2022-11-17 08:25:00|7185|7179|7174.3|7168.3|7187.9|7181.9|7174.3|7168.3|49
1668673800000|2022-11-17 08:30:00|7173.8|7167.8|7171|7165|7175.7|7169.7|7166.8|7160.8|45
1668674100000|2022-11-17 08:35:00|7170.6|7164.6|7159.2|7153.2|7170.6|7164.6|7158.7|7152.7|39
1668674400000|2022-11-17 08:40:00|7159.1|7153.1|7154.8|7148.8|7160.2|7154.2|7154.3|7148.3|17
1668674700000|2022-11-17 08:45:00|7152.3|7146.3|7147.3|7141.3|7155.3|7149.3|7145.8|7139.8|111
1668675000000|2022-11-17 08:50:00|7146.4|7140.4|7133.2|7127.2|7146.8|7140.8|7132.3|7126.3|125
1668675300000|2022-11-17 08:55:00|7132.7|7126.7|7121.1|7115.1|7135.7|7129.7|7120.3|7114.3|97
1668675600000|2022-11-17 09:00:00|7122.5|7116.5|7122|7116|7127.3|7121.3|7121.6|7115.6|46
1668675900000|2022-11-17 09:05:00|7122.4|7116.4|7123.8|7117.8|7124.9|7118.9|7121.8|7115.8|19
1668676200000|2022-11-17 09:10:00|7123.4|7117.4|7124.7|7118.7|7125.1|7119.1|7114.8|7108.8|121
1668676500000|2022-11-17 09:15:00|7125.1|7119.1|7122|7116|7125.9|7119.9|7120.2|7114.2|58
1668676800000|2022-11-17 09:20:00|7121.5|7115.5|7121.8|7115.8|7121.8|7115.8|7113.4|7107.4|57
1668677100000|2022-11-17 09:25:00|7121.2|7115.2|7115.2|7109.2|7123.8|7117.8|7114.8|7108.8|33
1668677400000|2022-11-17 09:30:00|7115.3|7109.3|7103.1|7097.1|7118.3|7112.3|7103.1|7097.1|173
1668677700000|2022-11-17 09:35:00|7103.5|7097.5|7115.5|7109.5|7116.5|7110.5|7103.1|7097.1|48
1668678000000|2022-11-17 09:40:00|7115.1|7109.1|7121.6|7115.6|7126.6|7120.6|7115.1|7109.1|26
1668678300000|2022-11-17 09:45:00|7120.1|7114.1|7123.7|7117.7|7126.8|7120.8|7119.1|7113.1|29
1668678600000|2022-11-17 09:50:00|7123.1|7117.1|7121.1|7115.1|7124.1|7118.1|7117.2|7111.2|28
1668678900000|2022-11-17 09:55:00|7121|7115|7114.1|7108.1|7121.7|7115.7|7114.1|7108.1|84
1668679200000|2022-11-17 10:00:00|7114.6|7108.6|7112.8|7106.8|7120.6|7114.6|7112.3|7106.3|31
1668679500000|2022-11-17 10:05:00|7113.2|7107.2|7116.8|7110.8|7118.3|7112.3|7112.8|7106.8|10
1668679800000|2022-11-17 10:10:00|7116.3|7110.3|7116.9|7110.9|7116.9|7110.9|7112.8|7106.8|12
1668680100000|2022-11-17 10:15:00|7116.8|7110.8|7119.9|7113.9|7121|7115|7114.8|7108.8|74
1668680400000|2022-11-17 10:20:00|7119.4|7113.4|7122.5|7116.5|7123.4|7117.4|7118.5|7112.5|28
1668680700000|2022-11-17 10:25:00|7122|7116|7127|7121|7127|7121|7119|7113|37
1668681000000|2022-11-17 10:30:00|7126.9|7120.9|7120.1|7114.1|7126.9|7120.9|7120|7114|22
1668681300000|2022-11-17 10:35:00|7118.5|7112.5|7125.5|7119.5|7125.9|7119.9|7113.3|7107.3|113
1668681600000|2022-11-17 10:40:00|7125.4|7119.4|7124.4|7118.4|7127.4|7121.4|7119.4|7113.4|62
1668681900000|2022-11-17 10:45:00|7124.3|7118.3|7122.8|7116.8|7124.8|7118.8|7119.4|7113.4|15
1668682200000|2022-11-17 10:50:00|7122.3|7116.3|7125.5|7119.5|7127.1|7121.1|7119.4|7113.4|25
1668682500000|2022-11-17 10:55:00|7126.5|7120.5|7124.9|7118.9|7129.6|7123.6|7123.5|7117.5|49
1668682800000|2022-11-17 11:00:00|7125|7119|7126.1|7120.1|7128|7122|7124.4|7118.4|36
1668683100000|2022-11-17 11:05:00|7126.2|7120.2|7127.2|7121.2|7129.6|7123.6|7126.1|7120.1|34
1668683400000|2022-11-17 11:10:00|7127.7|7121.7|7127.4|7121.4|7129.1|7123.1|7125.6|7119.6|48
1668683700000|2022-11-17 11:15:00|7126.9|7120.9|7126.6|7120.6|7127.1|7121.1|7123.6|7117.6|49
1668684000000|2022-11-17 11:20:00|7124.1|7118.1|7123.5|7117.5|7125.1|7119.1|7123.1|7117.1|92
1668684300000|2022-11-17 11:25:00|7123.4|7117.4|7120.9|7114.9|7125.1|7119.1|7117.6|7111.6|37
1668684600000|2022-11-17 11:30:00|7120.5|7114.5|7107.4|7101.4|7121|7115|7106.4|7100.4|100
1668684900000|2022-11-17 11:35:00|7108.3|7102.3|7104|7098|7108.8|7102.8|7102.5|7096.5|38
1668685200000|2022-11-17 11:40:00|7103.9|7097.9|7101|7095|7107.5|7101.5|7098.8|7092.8|25
1668685500000|2022-11-17 11:45:00|7102|7096|7092.5|7086.5|7105|7099|7092.5|7086.5|100
1668685800000|2022-11-17 11:50:00|7092.6|7086.6|7100.2|7094.2|7100.7|7094.7|7091.1|7085.1|48
1668686100000|2022-11-17 11:55:00|7102.1|7096.1|7097.6|7091.6|7102.1|7096.1|7096.1|7090.1|37
1668686400000|2022-11-17 12:00:00|7097.1|7091.1|7103.8|7097.8|7104.3|7098.3|7095.2|7089.2|97
1668686700000|2022-11-17 12:05:00|7103.2|7097.2|7101.7|7095.7|7104.3|7098.3|7096.6|7090.6|122
1668687000000|2022-11-17 12:10:00|7099.7|7093.7|7089.8|7083.8|7100.7|7094.7|7089.7|7083.7|11
1668687300000|2022-11-17 12:15:00|7090.3|7084.3|7089.3|7083.3|7092.4|7086.4|7086.9|7080.9|99
1668687600000|2022-11-17 12:20:00|7089.4|7083.4|7093|7087|7093|7087|7089.4|7083.4|25
1668687900000|2022-11-17 12:25:00|7092.6|7086.6|7092.3|7086.3|7099|7093|7092.1|7086.1|93
1668688200000|2022-11-17 12:30:00|7091.4|7085.4|7088|7082|7091.4|7085.4|7078.9|7072.9|202
1668688500000|2022-11-17 12:35:00|7087.5|7081.5|7076.7|7070.7|7088.4|7082.4|7076.1|7070.1|104
1668688800000|2022-11-17 12:40:00|7077.7|7071.7|7070.7|7064.7|7082|7076|7064.8|7058.8|182
1668689100000|2022-11-17 12:45:00|7071.3|7065.3|7074.1|7068.1|7075.1|7069.1|7067.2|7061.2|102
1668689400000|2022-11-17 12:50:00|7074.6|7068.6|7068.3|7062.3|7078.2|7072.2|7067.3|7061.3|82
1668689700000|2022-11-17 12:55:00|7068.2|7062.2|7076.7|7070.7|7077.5|7071.5|7060.6|7054.6|207
1668690000000|2022-11-17 13:00:00|7077.1|7071.1|7076.3|7070.3|7081.3|7075.3|7064.3|7058.3|253
1668690300000|2022-11-17 13:05:00|7076.4|7070.4|7073.2|7067.2|7078.3|7072.3|7071.3|7065.3|42
1668690600000|2022-11-17 13:10:00|7072.7|7066.7|7068.9|7062.9|7075.4|7069.4|7049.2|7043.2|157
1668690900000|2022-11-17 13:15:00|7069.4|7063.4|7084.8|7078.8|7085.7|7079.7|7061.5|7055.5|100
1668691200000|2022-11-17 13:20:00|7084.7|7078.7|7092.7|7086.7|7093.7|7087.7|7080.8|7074.8|38
1668691500000|2022-11-17 13:25:00|7092.2|7086.2|7090.9|7080.9|7097.4|7091.4|7088|7080.9|40
1668691800000|2022-11-17 13:30:00|7089|7083|7094.9|7088.9|7097.5|7091.5|7083.9|7077.9|41
1668692100000|2022-11-17 13:35:00|7094|7088|7076|7070|7094|7088|7073.5|7067.5|60
1668692400000|2022-11-17 13:40:00|7075.9|7069.9|7089.3|7079.3|7089.8|7082.3|7074|7068|22
1668695400000|2022-11-17 14:30:00|7090|7084|7051.1|7045.1|7090|7084|7041.5|7035.5|1140
1668695700000|2022-11-17 14:35:00|7049.1|7043.1|7061.4|7055.4|7067|7061|7046.2|7040.2|556
1668696000000|2022-11-17 14:40:00|7060.4|7054.4|7042.1|7036.1|7061.3|7055.3|7039.2|7033.2|630
1668696300000|2022-11-17 14:45:00|7043.1|7037.1|7083.7|7077.7|7085.8|7079.8|7034.1|7028.1|864
1668696600000|2022-11-17 14:50:00|7085.3|7079.3|7083.5|7077.5|7103.8|7097.8|7080.2|7074.2|763
1668696900000|2022-11-17 14:55:00|7079.4|7073.4|7052.1|7046.1|7084.4|7078.4|7049|7043|357
1668697200000|2022-11-17 15:00:00|7052|7046|7072.4|7066.4|7072.9|7066.9|7049.5|7043.5|513
1668697500000|2022-11-17 15:05:00|7072.3|7066.3|7045.3|7039.3|7072.8|7066.8|7044.7|7038.7|437
1668697800000|2022-11-17 15:10:00|7046.2|7040.2|7053.9|7047.9|7063.9|7057.9|7044.6|7038.6|327
1668698100000|2022-11-17 15:15:00|7054.4|7048.4|7070.6|7064.6|7073|7067|7050.4|7044.4|352
1668698400000|2022-11-17 15:20:00|7070.1|7064.1|7069.6|7063.6|7092.6|7086.6|7068.5|7062.5|234
1668698700000|2022-11-17 15:25:00|7071.6|7065.6|7085.7|7079.7|7087.5|7081.5|7071.6|7065.6|236
1668699000000|2022-11-17 15:30:00|7085.2|7079.2|7065.2|7059.2|7085.7|7079.7|7062.7|7056.7|230
1668699300000|2022-11-17 15:35:00|7065.7|7059.7|7062.7|7056.7|7077.7|7071.7|7060.1|7054.1|256
1668699600000|2022-11-17 15:40:00|7062.2|7056.2|7049.5|7043.5|7062.8|7056.8|7045|7039|229
1668699900000|2022-11-17 15:45:00|7049|7043|7034|7028|7054.6|7048.6|7030|7024|252
1668700200000|2022-11-17 15:50:00|7035.5|7029.5|7044.1|7038.1|7045.1|7039.1|7029.9|7023.9|354
1668700500000|2022-11-17 15:55:00|7043.6|7037.6|7039.4|7033.4|7044.1|7038.1|7029.9|7023.9|261
1668700800000|2022-11-17 16:00:00|7039.5|7033.5|7023.7|7017.7|7040.1|7034.1|7020.1|7014.1|565
1668701100000|2022-11-17 16:05:00|7024.1|7018.1|7033.9|7027.9|7039.9|7033.9|7023.3|7017.3|214
1668701400000|2022-11-17 16:10:00|7034.3|7028.3|7026.9|7020.9|7038.8|7032.8|7022.9|7016.9|279
1668701700000|2022-11-17 16:15:00|7027|7021|7008.6|7002.6|7027.9|7021.9|7003.9|6997.9|278
1668702000000|2022-11-17 16:20:00|7008.1|7002.1|7014.7|7008.7|7018.2|7012.2|7003.1|6997.1|295
1668702300000|2022-11-17 16:25:00|7013.7|7007.7|7018.1|7012.1|7022.2|7016.2|7013.7|7007.7|158
1668702600000|2022-11-17 16:30:00|7017.1|7011.1|7004.1|6998.1|7017.1|7011.1|7003.6|6997.6|378
1668702900000|2022-11-17 16:35:00|7003.5|6997.5|7008.7|7002.7|7009.7|7003.7|6995|6989|256
1668703200000|2022-11-17 16:40:00|7008.2|7002.2|6996.6|6990.6|7016.7|7010.7|6994.7|6988.7|389
1668703500000|2022-11-17 16:45:00|6996.2|6990.2|6983.4|6977.4|6998.7|6992.7|6976.5|6970.5|573
1668703800000|2022-11-17 16:50:00|6982.9|6976.9|6989|6983|7000|6994|6982.9|6976.9|331
1668704100000|2022-11-17 16:55:00|6988.5|6982.5|7034.3|7028.3|7034.3|7028.3|6983.1|6977.1|374
1668704400000|2022-11-17 17:00:00|7032.7|7026.7|7018|7012|7032.7|7026.7|7011.4|7005.4|276
1668704700000|2022-11-17 17:05:00|7019|7013|7013.8|7007.8|7024.9|7018.9|7011.1|7005.1|133
1668705000000|2022-11-17 17:10:00|7014.4|7008.4|7020.5|7014.5|7023.5|7017.5|7013.1|7007.1|133
1668705300000|2022-11-17 17:15:00|7020.4|7014.4|7012.3|7006.3|7023.4|7017.4|7006.8|7000.8|246
1668705600000|2022-11-17 17:20:00|7013.2|7007.2|7022.8|7016.8|7023.3|7017.3|7006.9|7000.9|317
1668705900000|2022-11-17 17:25:00|7023.3|7017.3|7020|7014|7026.3|7020.3|7012.3|7006.3|324
1668706200000|2022-11-17 17:30:00|7019.1|7013.1|7021.5|7015.5|7024.7|7018.7|7017.5|7011.5|248
1668706500000|2022-11-17 17:35:00|7022|7016|7026.1|7020.1|7026.6|7020.6|7018.1|7012.1|127
1668706800000|2022-11-17 17:40:00|7026.2|7020.2|7035.9|7029.9|7039.8|7033.8|7025.2|7019.2|276
1668707100000|2022-11-17 17:45:00|7035.4|7029.4|7051|7045|7051.6|7045.6|7034.9|7028.9|222
1668707400000|2022-11-17 17:50:00|7053.4|7047.4|7063.1|7057.1|7065.7|7059.7|7049.4|7043.4|298
1668707700000|2022-11-17 17:55:00|7063.7|7057.7|7076.4|7070.4|7076.4|7070.4|7062.7|7056.7|292
1668708000000|2022-11-17 18:00:00|7075.9|7069.9|7061.3|7055.3|7080.4|7074.4|7060.8|7054.8|247
1668708300000|2022-11-17 18:05:00|7061.4|7055.4|7057.2|7051.2|7062.9|7056.9|7053.7|7047.7|88
1668708600000|2022-11-17 18:10:00|7057.3|7051.3|7064.6|7058.6|7076.7|7070.7|7057.2|7051.2|145
1668708900000|2022-11-17 18:15:00|7066.5|7060.5|7066.1|7060.1|7069.1|7063.1|7063.1|7057.1|200
1668709200000|2022-11-17 18:20:00|7067|7061|7058|7052|7068.4|7062.4|7056.4|7050.4|146
1668709500000|2022-11-17 18:25:00|7057.5|7051.5|7052.6|7046.6|7065.2|7059.2|7052.6|7046.6|140
1668709800000|2022-11-17 18:30:00|7053.1|7047.1|7048.1|7042.1|7055.6|7049.6|7045.5|7039.5|316
1668710100000|2022-11-17 18:35:00|7048.6|7042.6|7054.2|7048.2|7058.8|7052.8|7048.6|7042.6|160
1668710400000|2022-11-17 18:40:00|7053.7|7047.7|7051.3|7045.3|7056.2|7050.2|7048.2|7042.2|188
1668710700000|2022-11-17 18:45:00|7051.8|7045.8|7047.3|7041.3|7052.3|7046.3|7045.8|7039.8|205
1668711000000|2022-11-17 18:50:00|7048.2|7042.2|7047.3|7041.3|7051.5|7045.5|7043.9|7037.9|158
1668711300000|2022-11-17 18:55:00|7046.8|7040.8|7045.6|7039.6|7048.1|7042.1|7044.4|7038.4|130
1668711600000|2022-11-17 19:00:00|7046.6|7040.6|7056|7050|7058.6|7052.6|7046.1|7040.1|157
1668711900000|2022-11-17 19:05:00|7056.5|7050.5|7048.2|7042.2|7059.7|7053.7|7047.7|7041.7|356
1668712200000|2022-11-17 19:10:00|7048.3|7042.3|7047.2|7041.2|7052.2|7046.2|7040.2|7034.2|870
1668712500000|2022-11-17 19:15:00|7047.6|7041.6|7059.1|7053.1|7062.3|7056.3|7041.7|7035.7|604
1668733200000|2022-11-18 01:00:00|7077|7067|7080.1|7074.1|7086.6|7080.6|7071.5|7065.5|134
1668733500000|2022-11-18 01:05:00|7080.6|7074.6|7085.2|7079.2|7093.7|7087.7|7078|7072|44
1668733800000|2022-11-18 01:10:00|7085.3|7079.3|7084.2|7078.2|7093.3|7087.3|7083.2|7077.2|30
1668734100000|2022-11-18 01:15:00|7086.2|7080.2|7086.6|7080.6|7089.1|7083.1|7080.2|7074.2|31
1668734400000|2022-11-18 01:20:00|7086.2|7080.2|7083.2|7077.2|7086.8|7080.8|7080.8|7074.8|8
1668734700000|2022-11-18 01:25:00|7082.8|7076.8|7090.7|7084.7|7091.2|7085.2|7082.3|7076.3|6
1668735000000|2022-11-18 01:30:00|7091.2|7085.2|7078.6|7072.6|7091.7|7085.7|7078.6|7072.6|6
1668735300000|2022-11-18 01:35:00|7077.6|7071.6|7066.6|7060.6|7080.1|7074.1|7062.9|7056.9|23
1668735600000|2022-11-18 01:40:00|7067.1|7061.1|7063.6|7057.6|7068.5|7062.5|7063.1|7057.1|10
1668735900000|2022-11-18 01:45:00|7063.5|7057.5|7068.7|7062.7|7072.1|7066.1|7063.5|7057.5|8
1668736200000|2022-11-18 01:50:00|7068.6|7062.6|7059.1|7053.1|7068.7|7062.7|7055.6|7049.6|9
1668736500000|2022-11-18 01:55:00|7060.1|7054.1|7057.6|7051.6|7063|7057|7055|7049|13
1668736800000|2022-11-18 02:00:00|7057.1|7051.1|7054.6|7048.6|7065.6|7059.6|7054.1|7048.1|14
1668737100000|2022-11-18 02:05:00|7054.5|7048.5|7066.6|7060.6|7069.1|7063.1|7053.1|7047.1|19
1668737400000|2022-11-18 02:10:00|7067.1|7061.1|7073.1|7067.1|7076.5|7070.5|7065.1|7059.1|13
1668737700000|2022-11-18 02:15:00|7072.6|7066.6|7069.1|7063.1|7072.6|7066.6|7068.6|7062.6|3
1668738000000|2022-11-18 02:20:00|7068.6|7062.6|7071.1|7065.1|7072.5|7066.5|7067.2|7061.2|4
1668738300000|2022-11-18 02:25:00|7071.2|7065.2|7073.6|7067.6|7077|7071|7070.2|7064.2|8
1668738600000|2022-11-18 02:30:00|7073.7|7067.7|7083.1|7077.1|7084.1|7078.1|7073.6|7067.6|0
1668738900000|2022-11-18 02:35:00|7083.6|7077.6|7075.5|7069.5|7086.1|7080.1|7075.5|7069.5|8
1668739200000|2022-11-18 02:40:00|7075.1|7069.1|7077.2|7071.2|7083.6|7077.6|7074.1|7068.1|8
1668739500000|2022-11-18 02:45:00|7076.7|7070.7|7067.7|7061.7|7078.6|7072.6|7066.7|7060.7|2
1668739800000|2022-11-18 02:50:00|7068.1|7062.1|7066.1|7060.1|7073.6|7067.6|7065.6|7059.6|5
1668740100000|2022-11-18 02:55:00|7068.1|7062.1|7060.1|7054.1|7068.6|7062.6|7060.1|7054.1|5
1668740400000|2022-11-18 03:00:00|7059.6|7053.6|7062.6|7056.6|7065.6|7059.6|7059.6|7053.6|3
1668740700000|2022-11-18 03:05:00|7063.1|7057.1|7062.6|7056.6|7063.5|7057.5|7059.7|7053.7|2
1668741000000|2022-11-18 03:10:00|7062.2|7056.2|7065.1|7059.1|7066.1|7060.1|7060.7|7054.7|8
1668741300000|2022-11-18 03:15:00|7065.2|7059.2|7072.1|7066.1|7073.1|7067.1|7062.2|7056.2|11
1668741600000|2022-11-18 03:20:00|7072.6|7066.6|7073|7067|7075|7069|7070.6|7064.6|3
1668741900000|2022-11-18 03:25:00|7072.5|7066.5|7074.5|7068.5|7074.6|7068.6|7070.6|7064.6|2
1668742200000|2022-11-18 03:30:00|7074.1|7068.1|7075.5|7069.5|7075.5|7069.5|7072.6|7066.6|2
1668742500000|2022-11-18 03:35:00|7075|7069|7075.1|7069.1|7076.5|7070.5|7075|7069|0
1668742800000|2022-11-18 03:40:00|7075.5|7069.5|7080.4|7074.4|7081.4|7075.4|7075.5|7069.5|5
1668743100000|2022-11-18 03:45:00|7079.9|7073.9|7082.8|7076.8|7083.3|7077.3|7079.3|7073.3|2
1668743400000|2022-11-18 03:50:00|7082.9|7076.9|7087.3|7081.3|7088.2|7082.2|7082.4|7076.4|15
1668743700000|2022-11-18 03:55:00|7087.7|7081.7|7083.8|7077.8|7087.7|7081.7|7083.2|7077.2|14
1668744000000|2022-11-18 04:00:00|7083.4|7077.4|7081.8|7075.8|7084.3|7078.3|7081.3|7075.3|4
1668744300000|2022-11-18 04:05:00|7083.3|7077.3|7084.8|7078.8|7086.2|7080.2|7082.9|7076.9|7
1668744600000|2022-11-18 04:10:00|7085.2|7079.2|7088.2|7082.2|7088.2|7082.2|7084.8|7078.8|4
1668744900000|2022-11-18 04:15:00|7088.9|7082.9|7090.3|7084.3|7090.8|7084.8|7088.8|7082.8|5
1668745200000|2022-11-18 04:20:00|7090.2|7084.2|7092.9|7086.9|7094.4|7088.4|7088.4|7082.4|20
1668745500000|2022-11-18 04:25:00|7092.8|7086.8|7088.5|7082.5|7092.8|7086.8|7087.5|7081.5|3
1668745800000|2022-11-18 04:30:00|7089|7083|7093.5|7087.5|7093.5|7087.5|7087.6|7081.6|2
1668746100000|2022-11-18 04:35:00|7093.9|7087.9|7089.5|7083.5|7094.4|7088.4|7089.5|7083.5|2
1668746400000|2022-11-18 04:40:00|7090|7084|7088|7082|7090.5|7084.5|7088|7082|0
1668746700000|2022-11-18 04:45:00|7087.5|7081.5|7087.4|7081.4|7088|7082|7086.5|7080.5|0
1668747000000|2022-11-18 04:50:00|7086.9|7080.9|7086|7080|7087|7081|7085.9|7079.9|2
1668747300000|2022-11-18 04:55:00|7086.5|7080.5|7081|7075|7086.5|7080.5|7080.9|7074.9|4
1668747600000|2022-11-18 05:00:00|7081.5|7075.5|7086.5|7080.5|7088|7082|7081.5|7075.5|6
1668747900000|2022-11-18 05:05:00|7086|7080|7082.9|7076.9|7086.5|7080.5|7082.4|7076.4|17
1668748200000|2022-11-18 05:10:00|7082.5|7076.5|7082.5|7076.5|7085|7079|7080.5|7074.5|7
1668748500000|2022-11-18 05:15:00|7082|7076|7082.5|7076.5|7084|7078|7081|7075|0
1668748800000|2022-11-18 05:20:00|7081.9|7075.9|7067.4|7061.4|7081.9|7075.9|7067.4|7061.4|7
1668749100000|2022-11-18 05:25:00|7068.3|7062.3|7071.3|7065.3|7071.9|7065.9|7067.3|7061.3|18
1668749400000|2022-11-18 05:30:00|7070.3|7064.3|7069.9|7063.9|7077.5|7071.5|7064.9|7058.9|11
1668749700000|2022-11-18 05:35:00|7069.4|7063.4|7073|7067|7077.4|7071.4|7064.9|7058.9|9
1668750000000|2022-11-18 05:40:00|7072.9|7066.9|7071.4|7065.4|7073.9|7067.9|7069.4|7063.4|2
1668750300000|2022-11-18 05:45:00|7070.9|7064.9|7072.9|7066.9|7073.8|7067.8|7068.9|7062.9|1
1668750600000|2022-11-18 05:50:00|7072.8|7066.8|7076.3|7070.3|7076.3|7070.3|7069.5|7063.5|3
1668750900000|2022-11-18 05:55:00|7075.8|7069.8|7073.3|7067.3|7076.3|7070.3|7071.3|7065.3|5
1668751200000|2022-11-18 06:00:00|7072.9|7066.9|7071.4|7065.4|7074.8|7068.8|7067.4|7061.4|12
1668751500000|2022-11-18 06:05:00|7070.8|7064.8|7064.4|7058.4|7071.3|7065.3|7061.5|7055.5|0
1668751800000|2022-11-18 06:10:00|7063.9|7057.9|7058.9|7052.9|7063.9|7057.9|7057.8|7051.8|4
1668752100000|2022-11-18 06:15:00|7058.4|7052.4|7064.4|7058.4|7066.4|7060.4|7058.4|7052.4|1
1668752400000|2022-11-18 06:20:00|7063.4|7057.4|7067.4|7061.4|7067.4|7061.4|7061.9|7055.9|1
1668752700000|2022-11-18 06:25:00|7068.4|7062.4|7069.3|7063.3|7072.4|7066.4|7061.4|7055.4|5
1668753000000|2022-11-18 06:30:00|7069.4|7063.4|7064.3|7058.3|7071.8|7065.8|7061.9|7055.9|0
1668753300000|2022-11-18 06:35:00|7063.9|7057.9|7068.4|7062.4|7070.3|7064.3|7063.9|7057.9|0
1668753600000|2022-11-18 06:40:00|7068.9|7062.9|7063.4|7057.4|7072.3|7066.3|7062.9|7056.9|1
1668753900000|2022-11-18 06:45:00|7063.3|7057.3|7063.3|7057.3|7066.3|7060.3|7060.9|7054.9|0
1668754200000|2022-11-18 06:50:00|7062.4|7056.4|7064.8|7058.8|7069.2|7063.2|7061.9|7055.9|14
1668754500000|2022-11-18 06:55:00|7065.3|7059.3|7065.3|7059.3|7067.3|7061.3|7060.3|7054.3|11
1668754800000|2022-11-18 07:00:00|7066.3|7060.3|7064.3|7058.3|7066.8|7060.8|7059.3|7053.3|18
1668755100000|2022-11-18 07:05:00|7064.7|7058.7|7061.6|7055.6|7066.3|7060.3|7056.6|7050.6|13
1668755400000|2022-11-18 07:10:00|7061.1|7055.1|7061.2|7055.2|7063.1|7057.1|7057.7|7051.7|12
1668755700000|2022-11-18 07:15:00|7061.7|7055.7|7056.6|7050.6|7061.7|7055.7|7056.1|7050.1|21
1668756000000|2022-11-18 07:20:00|7057.1|7051.1|7055.6|7049.6|7058.5|7052.5|7052.6|7046.6|27
1668756300000|2022-11-18 07:25:00|7056.1|7050.1|7063.9|7057.9|7065.3|7059.3|7053.1|7047.1|16
1668756600000|2022-11-18 07:30:00|7063.4|7057.4|7070.7|7064.7|7074.3|7068.3|7063.4|7057.4|21
1668756900000|2022-11-18 07:35:00|7070.3|7064.3|7069.8|7063.8|7072.3|7066.3|7068.3|7062.3|8
1668757200000|2022-11-18 07:40:00|7069.3|7063.3|7081.9|7075.9|7082.9|7076.9|7069.3|7063.3|24
1668757500000|2022-11-18 07:45:00|7082.4|7076.4|7080.4|7074.4|7084.4|7078.4|7077.9|7071.9|8
1668757800000|2022-11-18 07:50:00|7079.9|7073.9|7076.9|7070.9|7081.9|7075.9|7076.8|7070.8|7
1668758100000|2022-11-18 07:55:00|7077.3|7071.3|7076.8|7070.8|7085.8|7079.8|7076.8|7070.8|4
1668758400000|2022-11-18 08:00:00|7077.8|7071.8|7075.8|7069.8|7085.3|7079.3|7075.8|7069.8|23
1668758700000|2022-11-18 08:05:00|7076.3|7070.3|7081.3|7075.3|7082.8|7076.8|7074.3|7068.3|23
1668759000000|2022-11-18 08:10:00|7081.2|7075.2|7084.3|7078.3|7086.8|7080.8|7077.8|7071.8|5
1668759300000|2022-11-18 08:15:00|7083.8|7077.8|7084.6|7078.6|7091.3|7085.3|7083.8|7077.8|69
1668759600000|2022-11-18 08:20:00|7084.7|7078.7|7079.1|7073.1|7087.1|7081.1|7079.1|7073.1|18
1668759900000|2022-11-18 08:25:00|7078.7|7072.7|7081.1|7075.1|7085.1|7079.1|7078.2|7072.2|8
1668760200000|2022-11-18 08:30:00|7080.7|7074.7|7083.3|7077.3|7089.7|7083.7|7080.7|7074.7|9
1668760500000|2022-11-18 08:35:00|7082.8|7076.8|7083.2|7077.2|7083.7|7077.7|7077.7|7071.7|7
1668760800000|2022-11-18 08:40:00|7082.7|7076.7|7078.1|7072.1|7082.7|7076.7|7076.3|7070.3|15
1668761100000|2022-11-18 08:45:00|7078.6|7072.6|7079.3|7073.3|7083.6|7077.6|7078.5|7072.5|29
1668761400000|2022-11-18 08:50:00|7080.2|7074.2|7076.2|7070.2|7080.2|7074.2|7074.8|7068.8|9
1668761700000|2022-11-18 08:55:00|7075.7|7069.7|7083.6|7077.6|7083.7|7077.7|7075.7|7069.7|7
1668762000000|2022-11-18 09:00:00|7083.1|7077.1|7066.7|7060.7|7083.1|7077.1|7066.2|7060.2|59
1668762300000|2022-11-18 09:05:00|7067.2|7061.2|7079|7073|7080.1|7074.1|7066.2|7060.2|4
1668762600000|2022-11-18 09:10:00|7079.1|7073.1|7078.6|7072.6|7080.1|7074.1|7075.1|7069.1|3
1668762900000|2022-11-18 09:15:00|7079|7073|7080.5|7074.5|7083.5|7077.5|7074.6|7068.6|16
1668763200000|2022-11-18 09:20:00|7080.6|7074.6|7098.8|7092.8|7100.3|7094.3|7080.5|7074.5|53
1668763500000|2022-11-18 09:25:00|7099.3|7093.3|7100.1|7094.1|7102|7096|7094.2|7088.2|110
1668763800000|2022-11-18 09:30:00|7101.6|7095.6|7103|7097|7106|7100|7099.6|7093.6|36
1668764100000|2022-11-18 09:35:00|7103.6|7097.6|7100.5|7094.5|7104|7098|7099.5|7093.5|27
1668764400000|2022-11-18 09:40:00|7100.9|7094.9|7114.8|7108.8|7114.8|7108.8|7100.9|7094.9|30
1668764700000|2022-11-18 09:45:00|7114.4|7108.4|7111.7|7105.7|7114.8|7108.8|7106.8|7100.8|19
1668765000000|2022-11-18 09:50:00|7112.2|7106.2|7110.8|7104.8|7120.7|7114.7|7110.7|7104.7|98
1668765300000|2022-11-18 09:55:00|7110.3|7104.3|7112.4|7106.4|7117.4|7111.4|7109.3|7103.3|13
1668765600000|2022-11-18 10:00:00|7112.3|7106.3|7112.6|7106.6|7116.7|7110.7|7111.8|7105.8|34
1668765900000|2022-11-18 10:05:00|7112.1|7106.1|7103.6|7097.6|7113.6|7107.6|7103.6|7097.6|56
1668766200000|2022-11-18 10:10:00|7104.1|7098.1|7111.1|7105.1|7111.7|7105.7|7103.6|7097.6|13
1668766500000|2022-11-18 10:15:00|7110.6|7104.6|7111.6|7105.6|7114.1|7108.1|7110.6|7104.6|49
1668766800000|2022-11-18 10:20:00|7111.1|7105.1|7110.5|7104.5|7112.5|7106.5|7109.1|7103.1|12
1668767100000|2022-11-18 10:25:00|7110.9|7104.9|7108.5|7102.5|7112.9|7106.9|7107|7101|7
1668767400000|2022-11-18 10:30:00|7108.9|7102.9|7108.1|7102.1|7109.1|7103.1|7106.9|7100.9|15
1668767700000|2022-11-18 10:35:00|7108.6|7102.6|7110.5|7104.5|7110.5|7104.5|7107.5|7101.5|11
1668768000000|2022-11-18 10:40:00|7110|7104|7107.6|7101.6|7111|7105|7107.6|7101.6|3
1668768300000|2022-11-18 10:45:00|7108.1|7102.1|7099.5|7093.5|7108.1|7102.1|7098|7092|36
1668768600000|2022-11-18 10:50:00|7100|7094|7100.4|7094.4|7103.9|7097.9|7099.5|7093.5|30
1668768900000|2022-11-18 10:55:00|7099.9|7093.9|7099.3|7093.3|7100.4|7094.4|7097.4|7091.4|10
1668769200000|2022-11-18 11:00:00|7099.8|7093.8|7098|7092|7099.8|7093.8|7093|7087|19
1668769500000|2022-11-18 11:05:00|7097|7091|7094.5|7088.5|7098|7092|7092.1|7086.1|13
1668769800000|2022-11-18 11:10:00|7094.1|7088.1|7094.3|7088.3|7095.9|7089.9|7092.9|7086.9|17
1668770100000|2022-11-18 11:15:00|7094.4|7088.4|7102|7096|7104.1|7098.1|7094.3|7088.3|17
1668770400000|2022-11-18 11:20:00|7101.9|7095.9|7103.4|7097.4|7105|7099|7100.5|7094.5|6
1668770700000|2022-11-18 11:25:00|7103.5|7097.5|7104|7098|7105|7099|7101.4|7095.4|6
1668771000000|2022-11-18 11:30:00|7103.9|7097.9|7101.5|7095.5|7104.4|7098.4|7100|7094|4
1668771300000|2022-11-18 11:35:00|7101.6|7095.6|7100.5|7094.5|7102.9|7096.9|7099|7093|2
1668771600000|2022-11-18 11:40:00|7101|7095|7092|7086|7101.9|7095.9|7092|7086|11
1668771900000|2022-11-18 11:45:00|7091.9|7085.9|7094.1|7088.1|7094.6|7088.6|7085.2|7079.2|25
1668772200000|2022-11-18 11:50:00|7094.6|7088.6|7097.8|7091.8|7098.2|7092.2|7093.2|7087.2|43
1668772500000|2022-11-18 11:55:00|7098.3|7092.3|7093.8|7087.8|7101.1|7095.1|7093.7|7087.7|17
1668772800000|2022-11-18 12:00:00|7094.3|7088.3|7110.1|7104.1|7111.1|7105.1|7093.7|7087.7|38
1668773100000|2022-11-18 12:05:00|7110.2|7104.2|7114.3|7108.3|7118.7|7112.7|7110.1|7104.1|31
1668773400000|2022-11-18 12:10:00|7114.8|7108.8|7117.6|7111.6|7122.5|7116.5|7112.3|7106.3|84
1668773700000|2022-11-18 12:15:00|7118.7|7112.7|7105.4|7099.4|7121.5|7115.5|7105.4|7099.4|120
1668774000000|2022-11-18 12:20:00|7105.3|7099.3|7114|7108|7114.5|7108.5|7105.3|7099.3|73
1668774300000|2022-11-18 12:25:00|7114.5|7108.5|7113.5|7107.5|7115.4|7109.4|7109.7|7103.7|43
1668774600000|2022-11-18 12:30:00|7113|7107|7120.4|7114.4|7122.9|7116.9|7110.7|7104.7|31
1668774900000|2022-11-18 12:35:00|7121.4|7115.4|7129.5|7123.5|7129.5|7123.5|7117.9|7111.9|37
1668775200000|2022-11-18 12:40:00|7129|7123|7111.4|7105.4|7129.1|7123.1|7111.1|7105.1|58
1668775500000|2022-11-18 12:45:00|7112.4|7106.4|7114.6|7108.6|7115.9|7109.9|7112.4|7106.4|24
1668775800000|2022-11-18 12:50:00|7114.1|7108.1|7114.2|7108.2|7114.7|7108.7|7113.2|7107.2|28
1668776100000|2022-11-18 12:55:00|7114.7|7108.7|7106.1|7100.1|7114.7|7108.7|7104.6|7098.6|240
1668776400000|2022-11-18 13:00:00|7105.6|7099.6|7105.5|7099.5|7106.6|7100.6|7099.4|7093.4|66
1668776700000|2022-11-18 13:05:00|7104.4|7098.4|7097.7|7091.7|7106.4|7100.4|7096.2|7090.2|103
1668777000000|2022-11-18 13:10:00|7097.8|7091.8|7103.5|7097.5|7104.9|7098.9|7094.4|7088.4|37
1668777300000|2022-11-18 13:15:00|7103.6|7097.6|7105.4|7099.4|7106.3|7100.3|7102.5|7096.5|87
1668777600000|2022-11-18 13:20:00|7104.5|7098.5|7090.7|7084.7|7104.5|7098.5|7086.8|7080.8|145
1668777900000|2022-11-18 13:25:00|7090.6|7084.6|7084.9|7078.9|7091.2|7085.2|7083.4|7077.4|82
1668778200000|2022-11-18 13:30:00|7084.5|7078.5|7068.8|7062.8|7084.5|7078.5|7068.8|7062.8|153
1668778500000|2022-11-18 13:35:00|7069.3|7063.3|7067.6|7061.6|7077.4|7071.4|7067|7061|107
1668778800000|2022-11-18 13:40:00|7067.5|7061.5|7048.6|7042.6|7067.5|7061.5|7048.6|7042.6|111
1668781800000|2022-11-18 14:30:00|7022.5|7016.5|6994.2|6988.2|7028.4|7022.4|6980.7|6974.7|1911
1668782100000|2022-11-18 14:35:00|6994.7|6988.7|7017.9|7011.9|7033|7027|6989.6|6983.6|617
1668782400000|2022-11-18 14:40:00|7017.4|7011.4|7015.6|7009.6|7021.8|7015.8|7001.5|6995.5|336
1668782700000|2022-11-18 14:45:00|7015.5|7009.5|7026.6|7020.6|7032.6|7026.6|7011.5|7005.5|363
1668783000000|2022-11-18 14:50:00|7025.6|7019.6|7042.6|7036.6|7049.7|7043.7|7023.5|7017.5|429
1668783300000|2022-11-18 14:55:00|7043.6|7037.6|7061.6|7055.6|7065.1|7059.1|7043.2|7037.2|423
1668783600000|2022-11-18 15:00:00|7062.1|7056.1|7043|7037|7062.6|7056.6|7033|7027|168
1668783900000|2022-11-18 15:05:00|7042.5|7036.5|7027.1|7021.1|7043|7037|7018.6|7012.6|210
1668784200000|2022-11-18 15:10:00|7027.2|7021.2|7051.6|7045.6|7070.8|7064.8|7026.8|7020.8|301
1668784500000|2022-11-18 15:15:00|7052.1|7046.1|7048.4|7042.4|7057|7051|7039.5|7033.5|245
1668784800000|2022-11-18 15:20:00|7050.4|7044.4|7062|7056|7065.6|7059.6|7050.4|7044.4|142
1668785100000|2022-11-18 15:25:00|7063|7057|7088.5|7082.5|7096.9|7090.9|7063|7057|379
1668785400000|2022-11-18 15:30:00|7089.4|7083.4|7070.7|7064.7|7096.6|7090.6|7063.7|7057.7|450
1668785700000|2022-11-18 15:35:00|7071.7|7065.7|7077.3|7071.3|7081.5|7075.5|7062|7056|164
1668786000000|2022-11-18 15:40:00|7077.9|7071.9|7079.1|7073.1|7085.4|7079.4|7076.1|7070.1|188
1668786300000|2022-11-18 15:45:00|7078.6|7072.6|7084.5|7078.5|7088.4|7082.4|7073.5|7067.5|181
1668786600000|2022-11-18 15:50:00|7083.6|7077.6|7089.5|7083.5|7098.1|7092.1|7083.6|7077.6|125
1668786900000|2022-11-18 15:55:00|7091|7085|7081.9|7075.9|7093.5|7087.5|7073|7067|139
1668787200000|2022-11-18 16:00:00|7082.4|7076.4|7082.5|7076.5|7090.4|7084.4|7076.4|7070.4|109
1668787500000|2022-11-18 16:05:00|7083|7077|7086.6|7080.6|7088|7082|7076.9|7070.9|157
1668787800000|2022-11-18 16:10:00|7087.1|7081.1|7083.6|7077.6|7093.5|7087.5|7082.1|7076.1|123
1668788100000|2022-11-18 16:15:00|7082.7|7076.7|7097.1|7091.1|7098.1|7092.1|7082.7|7076.7|161
1668788400000|2022-11-18 16:20:00|7096.6|7090.6|7099.1|7093.1|7104.6|7098.6|7093.6|7087.6|221
1668788700000|2022-11-18 16:25:00|7099.6|7093.6|7102.6|7096.6|7108.7|7102.7|7094.2|7088.2|194
1668789000000|2022-11-18 16:30:00|7103.1|7097.1|7085.6|7079.6|7106.6|7100.6|7085.1|7079.1|153
1668789300000|2022-11-18 16:35:00|7085.2|7079.2|7080.9|7074.9|7090|7084|7077.4|7071.4|150
1668789600000|2022-11-18 16:40:00|7081.4|7075.4|7078|7072|7083.9|7077.9|7075.9|7069.9|92
1668789900000|2022-11-18 16:45:00|7077.5|7071.5|7063.9|7057.9|7082.4|7076.4|7059.5|7053.5|146
1668790200000|2022-11-18 16:50:00|7064.4|7058.4|7059.4|7053.4|7068|7062|7057|7051|51
1668790500000|2022-11-18 16:55:00|7059|7053|7049.3|7043.3|7059.9|7053.9|7048.4|7042.4|121
1668790800000|2022-11-18 17:00:00|7048.9|7042.9|7062.4|7056.4|7064.4|7058.4|7048.9|7042.9|125
1668791100000|2022-11-18 17:05:00|7062.8|7056.8|7062|7056|7063.8|7057.8|7056.4|7050.4|154
1668791400000|2022-11-18 17:10:00|7061.5|7055.5|7069.4|7063.4|7070.9|7064.9|7058.3|7052.3|203
1668791700000|2022-11-18 17:15:00|7068.4|7062.4|7056.3|7050.3|7070.8|7064.8|7055.3|7049.3|181
1668792000000|2022-11-18 17:20:00|7055.8|7049.8|7090.2|7084.2|7090.7|7084.7|7052.8|7046.8|233
1668792300000|2022-11-18 17:25:00|7089.7|7083.7|7081.4|7075.4|7094.7|7088.7|7078.4|7072.4|143
1668792600000|2022-11-18 17:30:00|7079.4|7073.4|7086.4|7080.4|7089.8|7083.8|7079.4|7073.4|116
1668792900000|2022-11-18 17:35:00|7086.9|7080.9|7090.8|7084.8|7091.8|7085.8|7083.3|7077.3|85
1668793200000|2022-11-18 17:40:00|7090.3|7084.3|7076.9|7070.9|7097.9|7091.9|7074|7068|166
1668793500000|2022-11-18 17:45:00|7074|7068|7080.5|7074.5|7082|7076|7074|7068|53
1668793800000|2022-11-18 17:50:00|7080|7074|7083|7077|7088|7082|7078.5|7072.5|92
1668794100000|2022-11-18 17:55:00|7081.5|7075.5|7091.9|7085.9|7093.9|7087.9|7078.5|7072.5|199
1668794400000|2022-11-18 18:00:00|7092.8|7086.8|7101.2|7095.2|7106.2|7100.2|7091.4|7085.4|361
1668794700000|2022-11-18 18:05:00|7101.3|7095.3|7103.8|7097.8|7106.8|7100.8|7095.2|7089.2|311
1668795000000|2022-11-18 18:10:00|7104.4|7098.4|7099.5|7093.5|7104.4|7098.4|7096.5|7090.5|123
1668795300000|2022-11-18 18:15:00|7099.6|7093.6|7110.5|7104.5|7110.5|7104.5|7095.4|7089.4|141
1668795600000|2022-11-18 18:20:00|7110.6|7104.6|7098.4|7092.4|7110.6|7104.6|7097.4|7091.4|300
1668795900000|2022-11-18 18:25:00|7097.9|7091.9|7092.1|7086.1|7100.4|7094.4|7089.5|7083.5|111
1668796200000|2022-11-18 18:30:00|7092.6|7086.6|7072.9|7066.9|7093.6|7087.6|7069.8|7063.8|445
1668796500000|2022-11-18 18:35:00|7073|7067|7067.9|7061.9|7075.4|7069.4|7067.5|7061.5|97
1668796800000|2022-11-18 18:40:00|7068|7062|7060.5|7054.5|7071.4|7065.4|7059.5|7053.5|272
1668797100000|2022-11-18 18:45:00|7061|7055|7066.4|7060.4|7070.9|7064.9|7059|7053|185
1668797400000|2022-11-18 18:50:00|7066.5|7060.5|7079.2|7073.2|7083.7|7077.7|7065.5|7059.5|209
1668797700000|2022-11-18 18:55:00|7078.6|7072.6|7088.5|7082.5|7091|7085|7076.6|7070.6|114
1668798000000|2022-11-18 19:00:00|7088.6|7082.6|7092|7086|7092.9|7086.9|7084.3|7078.3|205
1668798300000|2022-11-18 19:05:00|7091.9|7085.9|7077.9|7071.9|7093.4|7087.4|7077.9|7071.9|288
1668798600000|2022-11-18 19:10:00|7079.8|7073.8|7082.7|7076.7|7087.5|7081.5|7076.6|7070.6|818
1668798900000|2022-11-18 19:15:00|7081.3|7075.3|7091.6|7085.6|7093.7|7087.7|7081.3|7075.3|685
1668992400000|2022-11-21 01:00:00|7076.4|7070.4|7088.3|7082.3|7098.7|7092.7|7068.3|7062.3|98
1668992700000|2022-11-21 01:05:00|7087.3|7081.3|7095.9|7089.9|7105.3|7099.3|7087.2|7081.2|68
1668993000000|2022-11-21 01:10:00|7095|7089|7084.2|7078.2|7096|7090|7079.3|7073.3|124
1668993300000|2022-11-21 01:15:00|7083.2|7077.2|7079.7|7073.7|7087.8|7081.8|7078.7|7072.7|17
1668993600000|2022-11-21 01:20:00|7080.2|7074.2|7074|7068|7086.2|7080.2|7073|7067|30
1668993900000|2022-11-21 01:25:00|7073.5|7067.5|7062.6|7056.6|7073.5|7067.5|7062.1|7056.1|29
1668994200000|2022-11-21 01:30:00|7064|7058|7066|7060|7068.1|7062.1|7058.1|7052.1|23
1668994500000|2022-11-21 01:35:00|7065.6|7059.6|7067.1|7061.1|7067.5|7061.5|7058.6|7052.6|7
1668994800000|2022-11-21 01:40:00|7067.5|7061.5|7073|7067|7077.9|7071.9|7067|7061|8
1668995100000|2022-11-21 01:45:00|7072.4|7066.4|7064|7058|7075.4|7069.4|7063|7057|12
1668995400000|2022-11-21 01:50:00|7063|7057|7063|7057|7065.5|7059.5|7058.5|7052.5|4
1668995700000|2022-11-21 01:55:00|7062.5|7056.5|7051.4|7045.4|7066|7060|7049.2|7043.2|17
1668996000000|2022-11-21 02:00:00|7051.3|7045.3|7034|7028|7052.7|7046.7|7034|7028|19
1668996300000|2022-11-21 02:05:00|7033.5|7027.5|7042.6|7036.6|7048|7042|7030|7024|16
1668996600000|2022-11-21 02:10:00|7042.2|7036.2|7038.6|7032.6|7045.6|7039.6|7037.1|7031.1|3
1668996900000|2022-11-21 02:15:00|7039.6|7033.6|7050.7|7044.7|7050.7|7044.7|7038.6|7032.6|7
1668997200000|2022-11-21 02:20:00|7050.8|7044.8|7050.2|7044.2|7052.2|7046.2|7048.8|7042.8|6
1668997500000|2022-11-21 02:25:00|7049.3|7043.3|7052.8|7046.8|7054.2|7048.2|7049.3|7043.3|8
1668997800000|2022-11-21 02:30:00|7052.7|7046.7|7051.2|7045.2|7054.7|7048.7|7048.3|7042.3|2
1668998100000|2022-11-21 02:35:00|7050.7|7044.7|7047.8|7041.8|7050.7|7044.7|7046.8|7040.8|2
1668998400000|2022-11-21 02:40:00|7045.7|7039.7|7040.8|7034.8|7045.7|7039.7|7036.4|7030.4|26
1668998700000|2022-11-21 02:45:00|7040.3|7034.3|7035.9|7029.9|7040.8|7034.8|7034.9|7028.9|9
1668999000000|2022-11-21 02:50:00|7035.4|7029.4|7036.7|7030.7|7038.7|7032.7|7032.7|7026.7|5
1668999300000|2022-11-21 02:55:00|7035.8|7029.8|7035.6|7029.6|7039.1|7032.1|7029.2|7023.2|10
1668999600000|2022-11-21 03:00:00|7035.1|7029.1|7043.2|7037.2|7046.7|7040.7|7031.6|7025.6|1
1668999900000|2022-11-21 03:05:00|7042.7|7036.7|7043.8|7037.8|7047.3|7041.3|7038.7|7032.7|8
1669000200000|2022-11-21 03:10:00|7044.3|7038.3|7047.7|7041.7|7050.7|7044.7|7043.8|7037.8|2
1669000500000|2022-11-21 03:15:00|7047.3|7041.3|7050.7|7044.7|7051.7|7045.7|7044.8|7038.8|5
1669000800000|2022-11-21 03:20:00|7050.2|7044.2|7053.7|7047.7|7055.8|7049.8|7048.3|7042.3|8
1669001100000|2022-11-21 03:25:00|7053.8|7047.8|7050.2|7044.2|7054.2|7048.2|7048.8|7042.8|7
1669001400000|2022-11-21 03:30:00|7049.7|7043.7|7050.2|7044.2|7053.2|7047.2|7049.7|7043.7|0
1669001700000|2022-11-21 03:35:00|7050.7|7044.7|7052.7|7046.7|7052.7|7046.7|7047.8|7041.8|0
1669002000000|2022-11-21 03:40:00|7052.2|7046.2|7055.2|7049.2|7055.2|7049.2|7052.2|7046.2|2
1669002300000|2022-11-21 03:45:00|7054.2|7048.2|7058.2|7052.2|7060.1|7054.1|7054.2|7048.2|0
1669002600000|2022-11-21 03:50:00|7058.1|7052.1|7059.1|7053.1|7059.6|7053.6|7056.2|7050.2|0
1669002900000|2022-11-21 03:55:00|7059.6|7053.6|7059.7|7053.7|7061.2|7055.2|7058.2|7052.2|3
1669003200000|2022-11-21 04:00:00|7059.2|7053.2|7057.7|7051.7|7060.7|7054.7|7057.2|7051.2|1
1669003500000|2022-11-21 04:05:00|7057.2|7051.2|7054.1|7048.1|7058.6|7052.6|7053.6|7047.6|2
1669003800000|2022-11-21 04:10:00|7053.6|7047.6|7053.2|7047.2|7053.7|7047.7|7052.7|7046.7|2
1669004100000|2022-11-21 04:15:00|7053.1|7047.1|7054.1|7048.1|7054.1|7048.1|7051.7|7045.7|2
1669004400000|2022-11-21 04:20:00|7053.6|7047.6|7052.5|7046.5|7054.1|7048.1|7051.6|7045.6|2
1669004700000|2022-11-21 04:25:00|7052.6|7046.6|7056|7050|7056|7050|7052.5|7046.5|3
1669005000000|2022-11-21 04:30:00|7055.5|7049.5|7054|7048|7055.5|7049.5|7054|7048|0
1669005300000|2022-11-21 04:35:00|7054.5|7048.5|7056.5|7050.5|7057.5|7051.5|7054.5|7048.5|1
1669005600000|2022-11-21 04:40:00|7056|7050|7056.5|7050.5|7056.5|7050.5|7055.6|7049.6|0
1669005900000|2022-11-21 04:45:00|7056.1|7050.1|7054.5|7048.5|7056.1|7050.1|7054.1|7048.1|1
1669006200000|2022-11-21 04:50:00|7055|7049|7055.5|7049.5|7055.5|7049.5|7055|7049|0
1669006500000|2022-11-21 04:55:00|7055|7049|7056.5|7050.5|7057|7051|7055|7049|1
1669006800000|2022-11-21 05:00:00|7057|7051|7054.5|7048.5|7058|7052|7054.4|7048.4|5
1669007100000|2022-11-21 05:05:00|7054.4|7048.4|7054.4|7048.4|7055.5|7049.5|7052.5|7046.5|0
1669007400000|2022-11-21 05:10:00|7054.5|7048.5|7053|7047|7054.9|7048.9|7051.6|7045.6|3
1669007700000|2022-11-21 05:15:00|7053.9|7047.9|7054.4|7048.4|7054.9|7048.9|7053.5|7047.5|0
1669008000000|2022-11-21 05:20:00|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|7053.5|7047.5|0
1669008300000|2022-11-21 05:25:00|7054.4|7048.4|7052.9|7046.9|7054.9|7048.9|7052.9|7046.9|1
1669008600000|2022-11-21 05:30:00|7053.4|7047.4|7055.9|7049.9|7061.4|7055.4|7052.4|7046.4|5
1669008900000|2022-11-21 05:35:00|7056.3|7050.3|7058.3|7052.3|7059.4|7053.4|7054.4|7048.4|3
1669009200000|2022-11-21 05:40:00|7058.4|7052.4|7058.3|7052.3|7061.2|7055.2|7053.8|7047.8|6
1669009500000|2022-11-21 05:45:00|7059.3|7053.3|7055.8|7049.8|7059.3|7053.3|7054.3|7048.3|0
1669009800000|2022-11-21 05:50:00|7056.3|7050.3|7060.8|7054.8|7064.3|7058.3|7054.4|7048.4|3
1669010100000|2022-11-21 05:55:00|7061.3|7055.3|7062.3|7056.3|7064.2|7058.2|7061.3|7055.3|0
1669010400000|2022-11-21 06:00:00|7062.8|7056.8|7069.2|7063.2|7069.2|7063.2|7058.3|7052.3|12
1669010700000|2022-11-21 06:05:00|7068.3|7062.3|7066.2|7060.2|7069.7|7063.7|7060.3|7054.3|6
1669011000000|2022-11-21 06:10:00|7065.7|7059.7|7069.7|7063.7|7071.2|7065.2|7065.7|7059.7|1
1669011300000|2022-11-21 06:15:00|7069.3|7063.3|7077.8|7071.8|7080.7|7074.7|7067.2|7061.2|12
1669011600000|2022-11-21 06:20:00|7078.3|7072.3|7079.3|7073.3|7080.3|7074.3|7073.2|7067.2|3
1669011900000|2022-11-21 06:25:00|7078.2|7072.2|7079.8|7073.8|7082.7|7076.7|7076.3|7070.3|0
1669012200000|2022-11-21 06:30:00|7080.3|7074.3|7084|7078|7087|7081|7076.2|7070.2|23
1669012500000|2022-11-21 06:35:00|7082.5|7076.5|7074|7068|7082.5|7076.5|7072.9|7066.9|41
1669012800000|2022-11-21 06:40:00|7073.9|7067.9|7080.9|7074.9|7082.5|7076.5|7071|7065|2
1669013100000|2022-11-21 06:45:00|7081.4|7075.4|7079.4|7073.4|7085.4|7079.4|7078.9|7072.9|2
1669013400000|2022-11-21 06:50:00|7080.4|7074.4|7088|7082|7088|7082|7080.4|7074.4|2
1669013700000|2022-11-21 06:55:00|7088.5|7082.5|7090|7084|7090|7084|7087.5|7081.5|4
1669014000000|2022-11-21 07:00:00|7087.5|7081.5|7086.4|7080.4|7087.5|7081.5|7077.4|7071.4|19
1669014300000|2022-11-21 07:05:00|7087.4|7081.4|7094.4|7088.4|7094.8|7088.8|7086.4|7080.4|9
1669014600000|2022-11-21 07:10:00|7094.3|7088.3|7098.9|7092.9|7100.4|7094.4|7093.8|7087.8|7
1669014900000|2022-11-21 07:15:00|7099.4|7093.4|7100.8|7094.8|7106.3|7100.3|7098.7|7092.7|27
1669015200000|2022-11-21 07:20:00|7101.3|7095.3|7104.3|7098.3|7105.8|7099.8|7099.7|7093.7|2
1669015500000|2022-11-21 07:25:00|7103.8|7097.8|7103.8|7097.8|7105.8|7099.8|7100.8|7094.8|4
1669015800000|2022-11-21 07:30:00|7104.3|7098.3|7109.4|7103.4|7109.8|7103.8|7104.3|7098.3|11
1669016100000|2022-11-21 07:35:00|7108.9|7102.9|7100.7|7094.7|7109.9|7103.9|7094.8|7088.8|60
1669016400000|2022-11-21 07:40:00|7100.2|7094.2|7102.3|7096.3|7106.3|7100.3|7096.8|7090.8|10
1669016700000|2022-11-21 07:45:00|7102.7|7096.7|7100.2|7094.2|7107.3|7101.3|7097.7|7091.7|2
1669017000000|2022-11-21 07:50:00|7099.7|7093.7|7110.9|7104.9|7111.8|7105.8|7098.7|7092.7|17
1669017300000|2022-11-21 07:55:00|7110.3|7104.3|7099.2|7093.2|7118.9|7112.9|7099.2|7093.2|44
1669017600000|2022-11-21 08:00:00|7098.7|7092.7|7102.1|7096.1|7102.6|7096.6|7093.2|7087.2|10
1669017900000|2022-11-21 08:05:00|7101.6|7095.6|7097.7|7091.7|7102.1|7096.1|7095.7|7089.7|1
1669018200000|2022-11-21 08:10:00|7097.2|7091.2|7105.6|7099.6|7108.6|7102.6|7097.2|7091.2|8
1669018500000|2022-11-21 08:15:00|7107.6|7101.6|7093.6|7087.6|7107.6|7101.6|7090.7|7084.7|6
1669018800000|2022-11-21 08:20:00|7094.6|7088.6|7095.6|7089.6|7096.6|7090.6|7086.6|7080.6|64
1669019100000|2022-11-21 08:25:00|7095.5|7089.5|7096.5|7090.5|7100.1|7094.1|7091.6|7085.6|11
1669019400000|2022-11-21 08:30:00|7095.6|7089.6|7092.7|7086.7|7096.1|7090.1|7090.6|7084.6|40
1669019700000|2022-11-21 08:35:00|7093.6|7087.6|7098.3|7092.3|7100.2|7094.2|7091.1|7085.1|20
1669020000000|2022-11-21 08:40:00|7098.8|7092.8|7102.7|7096.7|7104.7|7098.7|7096.8|7090.8|9
1669020300000|2022-11-21 08:45:00|7103.2|7097.2|7099.3|7093.3|7108.2|7102.2|7099.3|7093.3|7
1669020600000|2022-11-21 08:50:00|7098.8|7092.8|7090.4|7084.4|7099.3|7093.3|7090.4|7084.4|12
1669020900000|2022-11-21 08:55:00|7090.3|7084.3|7090.8|7084.8|7093.8|7087.8|7084.4|7078.4|40
1669021200000|2022-11-21 09:00:00|7090.4|7084.4|7082.3|7072.3|7090.9|7084.9|7078.8|7071.3|15
1669021500000|2022-11-21 09:05:00|7080.3|7074.3|7080.3|7074.3|7085.8|7079.8|7078.4|7072.4|1
1669021800000|2022-11-21 09:10:00|7079.8|7073.8|7073.9|7067.9|7082.3|7076.3|7073.4|7067.4|4
1669022100000|2022-11-21 09:15:00|7073.4|7067.4|7073.7|7067.7|7078.7|7072.7|7071.3|7065.3|38
1669022400000|2022-11-21 09:20:00|7073.2|7067.2|7069.7|7063.7|7076.7|7068.8|7066.7|7060.7|6
1669022700000|2022-11-21 09:25:00|7070.2|7064.2|7061.1|7055.1|7071.7|7065.7|7059.1|7053.1|36
1669023000000|2022-11-21 09:30:00|7060.6|7054.6|7059|7053|7060.6|7054.6|7056|7050|99
1669023300000|2022-11-21 09:35:00|7058.9|7052.9|7053.2|7047.2|7059|7053|7044.3|7038.3|119
1669023600000|2022-11-21 09:40:00|7052.7|7046.7|7054.7|7048.7|7054.8|7048.8|7047.3|7041.3|34
1669023900000|2022-11-21 09:45:00|7052.8|7046.8|7046.3|7040.3|7055.7|7049.7|7045.8|7039.8|19
1669024200000|2022-11-21 09:50:00|7045.8|7039.8|7040.8|7034.8|7045.8|7039.8|7039.8|7033.8|11
1669024500000|2022-11-21 09:55:00|7041.3|7035.3|7042.8|7036.8|7045.2|7039.2|7036.3|7030.3|9
1669024800000|2022-11-21 10:00:00|7043.2|7037.2|7055.3|7049.3|7055.3|7049.3|7042.8|7036.8|17
1669025100000|2022-11-21 10:05:00|7054.3|7048.3|7047.7|7041.7|7055.8|7049.8|7046.7|7040.7|20
1669025400000|2022-11-21 10:10:00|7047.2|7041.2|7047.1|7041.1|7051.2|7045.2|7044.7|7038.7|9
1669025700000|2022-11-21 10:15:00|7046.7|7040.7|7048.7|7042.7|7048.7|7042.7|7040.7|7034.7|8
1669026000000|2022-11-21 10:20:00|7048.2|7042.2|7043.3|7037.3|7048.7|7042.7|7041.8|7035.8|34
1669026300000|2022-11-21 10:25:00|7043.8|7037.8|7040.7|7034.7|7043.8|7037.8|7035.7|7029.7|94
1669026600000|2022-11-21 10:30:00|7041.7|7035.7|7033.7|7027.7|7043.2|7037.2|7032.7|7026.7|19
1669026900000|2022-11-21 10:35:00|7032.8|7026.8|7041.7|7035.7|7041.7|7035.7|7032.7|7026.7|13
1669027200000|2022-11-21 10:40:00|7040.7|7034.7|7043.8|7037.8|7045.8|7039.8|7039.3|7033.3|21
1669027500000|2022-11-21 10:45:00|7042.9|7036.9|7038.8|7032.8|7042.9|7036.9|7038.3|7032.3|9
1669027800000|2022-11-21 10:50:00|7039.8|7033.8|7040.3|7034.3|7040.8|7034.8|7037.3|7031.3|4
1669028100000|2022-11-21 10:55:00|7040.8|7034.8|7037.7|7031.7|7042.2|7036.2|7037.2|7031.2|21
1669028400000|2022-11-21 11:00:00|7037.2|7031.2|7041.3|7035.3|7043.8|7037.8|7037.2|7031.2|18
1669028700000|2022-11-21 11:05:00|7041.2|7035.2|7042.8|7036.8|7044.3|7038.3|7038.7|7032.7|19
1669029000000|2022-11-21 11:10:00|7042.3|7036.3|7051.2|7045.2|7051.3|7045.3|7041.8|7035.8|33
1669029300000|2022-11-21 11:15:00|7051.3|7045.3|7049.3|7043.3|7055.3|7049.3|7049.3|7043.3|13
1669029600000|2022-11-21 11:20:00|7049.4|7043.4|7049.7|7043.7|7051.7|7045.7|7048.2|7042.2|35
1669029900000|2022-11-21 11:25:00|7048.7|7042.7|7049.7|7043.7|7050.8|7044.8|7048.2|7042.2|15
1669030200000|2022-11-21 11:30:00|7049.8|7043.8|7051.7|7045.7|7052.6|7046.6|7047.7|7041.7|6
1669030500000|2022-11-21 11:35:00|7051.2|7045.2|7055.3|7049.3|7056.3|7050.3|7051.2|7045.2|35
1669030800000|2022-11-21 11:40:00|7055.8|7049.8|7068.3|7062.3|7068.3|7062.3|7055.8|7049.8|18
1669031100000|2022-11-21 11:45:00|7068.8|7062.8|7073.8|7067.8|7074.4|7068.4|7068.8|7062.8|16
1669031400000|2022-11-21 11:50:00|7071.8|7065.8|7071.2|7065.2|7081.3|7075.3|7071.2|7065.2|17
1669031700000|2022-11-21 11:55:00|7072.2|7066.2|7067.1|7061.1|7075.2|7069.2|7066.6|7060.6|14
1669032000000|2022-11-21 12:00:00|7066.6|7060.6|7062.1|7056.1|7071.6|7065.6|7060.1|7054.1|9
1669032300000|2022-11-21 12:05:00|7062.6|7056.6|7060.6|7054.6|7065.1|7059.1|7059.1|7053.1|16
1669032600000|2022-11-21 12:10:00|7061.6|7055.6|7055.5|7049.5|7062.6|7056.6|7053.5|7047.5|29
1669032900000|2022-11-21 12:15:00|7055|7049|7066.5|7060.5|7066.5|7060.5|7054.5|7048.5|24
1669033200000|2022-11-21 12:20:00|7067|7061|7081|7075|7083.9|7077.9|7067|7061|12
1669033500000|2022-11-21 12:25:00|7082.4|7076.4|7092|7086|7093|7087|7082.4|7076.4|46
1669033800000|2022-11-21 12:30:00|7092.5|7086.5|7095.6|7089.6|7104.5|7098.5|7092|7086|68
1669034100000|2022-11-21 12:35:00|7096.5|7090.5|7093.4|7087.4|7101.9|7095.9|7088.9|7082.9|21
1669034400000|2022-11-21 12:40:00|7092.4|7086.4|7086.5|7080.5|7097.9|7091.9|7086.5|7080.5|60
1669034700000|2022-11-21 12:45:00|7087|7081|7087.9|7081.9|7090|7084|7085.5|7079.5|23
1669035000000|2022-11-21 12:50:00|7087.4|7081.4|7088.8|7082.8|7091.3|7085.3|7087.4|7081.4|19
1669035300000|2022-11-21 12:55:00|7088.3|7082.3|7090.7|7084.7|7091.3|7085.3|7085.8|7079.8|18
1669035600000|2022-11-21 13:00:00|7091.7|7085.7|7089.7|7083.7|7092.2|7086.2|7083.8|7077.8|42
1669035900000|2022-11-21 13:05:00|7090.7|7084.7|7095.7|7089.7|7099.2|7093.2|7090.7|7084.7|68
1669036200000|2022-11-21 13:10:00|7097.7|7091.7|7093.7|7087.7|7100.2|7094.2|7093.7|7087.7|24
1669036500000|2022-11-21 13:15:00|7094.1|7088.1|7094.2|7088.2|7099.1|7093.1|7090.2|7084.2|14
1669036800000|2022-11-21 13:20:00|7095.7|7089.7|7093.1|7087.1|7097.7|7091.7|7093.1|7087.1|23
1669037100000|2022-11-21 13:25:00|7093.6|7087.6|7096.6|7090.6|7101.6|7095.6|7093.6|7087.6|34
1669037400000|2022-11-21 13:30:00|7096.2|7090.2|7086|7080|7098.6|7092.6|7084|7078|54
1669037700000|2022-11-21 13:35:00|7086.5|7080.5|7076|7070|7088.6|7082.6|7072|7066|70
1669038000000|2022-11-21 13:40:00|7076.5|7070.5|7073.1|7063.1|7076.5|7070.5|7066.1|7060.1|57
1669041000000|2022-11-21 14:30:00|7031|7025|6981|6975|7031|7025|6961.4|6955.4|1345
1669041300000|2022-11-21 14:35:00|6982.1|6976.1|6969.5|6963.5|6991.6|6985.6|6956.5|6950.5|436
1669041600000|2022-11-21 14:40:00|6970.5|6964.5|6958|6952|6974.4|6968.4|6956|6950|342
1669041900000|2022-11-21 14:45:00|6957.5|6951.5|6980.8|6974.8|6980.8|6974.8|6933.6|6927.6|679
1669042200000|2022-11-21 14:50:00|6979.8|6973.8|6966.9|6960.9|6990.3|6984.3|6966|6960|846
1669042500000|2022-11-21 14:55:00|6967|6961|6969|6963|6971.9|6965.9|6958.9|6952.9|332
1669042800000|2022-11-21 15:00:00|6969.5|6963.5|6990.5|6984.5|6994|6988|6969.5|6963.5|251
1669043100000|2022-11-21 15:05:00|6991.5|6985.5|6975.3|6969.3|6994.5|6988.5|6960.9|6954.9|235
1669043400000|2022-11-21 15:10:00|6975.4|6969.4|6980.7|6974.7|6983.7|6977.7|6970.8|6964.8|235
1669043700000|2022-11-21 15:15:00|6979.7|6973.7|6967.6|6961.6|6985.2|6979.2|6967.1|6961.1|121
1669044000000|2022-11-21 15:20:00|6967.7|6961.7|6972.8|6966.8|6974.3|6968.3|6966.1|6960.1|285
1669044300000|2022-11-21 15:25:00|6971.8|6965.8|6962.4|6956.4|6974.7|6968.7|6959.3|6953.3|299
1669044600000|2022-11-21 15:30:00|6961.3|6955.3|6961.3|6955.3|6968.8|6962.8|6958.4|6952.4|204
1669044900000|2022-11-21 15:35:00|6962.7|6956.7|6966.8|6960.8|6970.3|6964.3|6960.8|6954.8|99
1669045200000|2022-11-21 15:40:00|6967.3|6961.3|6959.8|6953.8|6967.8|6961.8|6958.8|6952.8|58
1669045500000|2022-11-21 15:45:00|6960.3|6954.3|6967.8|6961.8|6977.1|6971.1|6953.8|6947.8|266
1669045800000|2022-11-21 15:50:00|6966.8|6960.8|6965.8|6959.8|6969.8|6963.8|6959.3|6953.3|68
1669046100000|2022-11-21 15:55:00|6965.3|6959.3|6958.6|6952.6|6968.3|6962.3|6957.2|6951.2|166
1669046400000|2022-11-21 16:00:00|6958.1|6952.1|6954.6|6948.6|6962.1|6956.1|6953.2|6947.2|208
1669046700000|2022-11-21 16:05:00|6954.7|6948.7|6950.6|6944.6|6962.1|6956.1|6949.1|6943.1|425
1669047000000|2022-11-21 16:10:00|6950.2|6944.2|6954|6948|6957.1|6951.1|6947.1|6941.1|125
1669047300000|2022-11-21 16:15:00|6953.6|6947.6|6960.5|6954.5|6960.9|6954.9|6948.5|6942.5|242
1669047600000|2022-11-21 16:20:00|6960|6954|6962.5|6956.5|6965.9|6959.9|6956|6950|144
1669047900000|2022-11-21 16:25:00|6963.5|6957.5|6970.4|6964.4|6971.9|6965.9|6953.6|6947.6|109
1669048200000|2022-11-21 16:30:00|6969.4|6963.4|6963.5|6957.5|6970.4|6964.4|6963.5|6957.5|72
1669048500000|2022-11-21 16:35:00|6964.5|6958.5|6967.6|6961.6|6975.6|6969.6|6963|6957|199
1669048800000|2022-11-21 16:40:00|6966.6|6960.6|6974|6968|6977|6971|6965.1|6959.1|164
1669049100000|2022-11-21 16:45:00|6974.5|6968.5|6975.6|6969.6|6984|6978|6970.1|6964.1|264
1669049400000|2022-11-21 16:50:00|6976|6970|6972.6|6966.6|6978|6972|6969|6963|141
1669049700000|2022-11-21 16:55:00|6973.1|6967.1|6960.6|6954.6|6973.6|6967.6|6960.1|6954.1|140
1669050000000|2022-11-21 17:00:00|6960.5|6954.5|7041.6|7035.6|7048.1|7042.1|6954.6|6948.6|527
1669050300000|2022-11-21 17:05:00|7040.6|7034.6|7028.7|7022.7|7044.6|7038.6|7022|7016|283
1669050600000|2022-11-21 17:10:00|7029.2|7023.2|7008.1|7002.1|7032.1|7026.1|7007.1|7001.1|257
1669050900000|2022-11-21 17:15:00|7007.6|7001.6|6993.5|6987.5|7014.6|7008.6|6990|6984|187
1669051200000|2022-11-21 17:20:00|6994|6988|7013.8|7007.8|7013.8|7007.8|6994|6988|329
1669051500000|2022-11-21 17:25:00|7013.3|7007.3|7022|7016|7028.4|7022.4|7013.3|7007.3|559
1669051800000|2022-11-21 17:30:00|7022.5|7016.5|7032.8|7026.8|7036.9|7030.9|7022|7016|240
1669052100000|2022-11-21 17:35:00|7032.4|7026.4|7043|7037|7051|7045|7032.4|7026.4|168
1669052400000|2022-11-21 17:40:00|7043.5|7037.5|7037.2|7031.2|7049|7043|7035.2|7029.2|337
1669052700000|2022-11-21 17:45:00|7038.2|7032.2|7037.1|7031.1|7041.2|7035.2|7035.3|7029.3|369
1669053000000|2022-11-21 17:50:00|7036.7|7030.7|7035|7029|7038.6|7032.6|7027.5|7021.5|125
1669053300000|2022-11-21 17:55:00|7034|7028|7041|7035|7043.5|7037.5|7031|7025|145
1669053600000|2022-11-21 18:00:00|7040.5|7034.5|7046.6|7040.6|7049|7043|7027.9|7021.9|288
1669053900000|2022-11-21 18:05:00|7046.1|7040.1|7039.8|7033.8|7049.9|7043.9|7038.8|7032.8|117
1669054200000|2022-11-21 18:10:00|7040.3|7034.3|7046.5|7040.5|7053.4|7047.4|7039.8|7033.8|107
1669054500000|2022-11-21 18:15:00|7046.9|7040.9|7055|7049|7059|7053|7046|7040|155
1669054800000|2022-11-21 18:20:00|7054.5|7048.5|7049.4|7043.4|7055|7049|7043.9|7037.9|132
1669055100000|2022-11-21 18:25:00|7048.9|7042.9|7056.3|7050.3|7059.4|7053.4|7048.9|7042.9|83
1669055400000|2022-11-21 18:30:00|7056.4|7050.4|7050.9|7044.9|7062.3|7056.3|7049.9|7043.9|270
1669055700000|2022-11-21 18:35:00|7051.4|7045.4|7055.9|7049.9|7062.5|7056.5|7051.4|7045.4|106
1669056000000|2022-11-21 18:40:00|7054.9|7048.9|7059.5|7053.5|7064.5|7058.5|7050.4|7044.4|195
1669056300000|2022-11-21 18:45:00|7060|7054|7060.1|7054.1|7062.5|7056.5|7051.1|7045.1|135
1669056600000|2022-11-21 18:50:00|7062.2|7056.2|7063.6|7057.6|7064.6|7058.6|7054.6|7048.6|380
1669056900000|2022-11-21 18:55:00|7064.1|7058.1|7068.8|7062.8|7075.4|7069.4|7064.1|7058.1|167
1669057200000|2022-11-21 19:00:00|7069.8|7063.8|7076.7|7070.7|7078.1|7072.1|7069.8|7063.8|201
1669057500000|2022-11-21 19:05:00|7076.2|7070.2|7090.3|7084.3|7091.8|7085.8|7073.6|7067.6|444
1669057800000|2022-11-21 19:10:00|7091.2|7085.2|7091.8|7085.8|7097.5|7091.5|7084.3|7078.3|889
1669058100000|2022-11-21 19:15:00|7090.8|7084.8|7093.4|7087.4|7096.5|7090.5|7087.7|7081.7|261
1669078800000|2022-11-22 01:00:00|7081.3|7075.3|7089.9|7083.9|7097.9|7091.9|7079.9|7073.9|128
1669079100000|2022-11-22 01:05:00|7090.4|7084.4|7094|7088|7098.8|7092.8|7088|7082|140
1669079400000|2022-11-22 01:10:00|7093.5|7087.5|7118.2|7112.2|7118.7|7112.7|7093.5|7087.5|39
1669079700000|2022-11-22 01:15:00|7117.7|7111.7|7111.6|7105.6|7118.2|7112.2|7110.1|7103.2|22
1669080000000|2022-11-22 01:20:00|7110.6|7104.6|7141.7|7135.7|7142.6|7136.6|7107.1|7099.6|231
1669080300000|2022-11-22 01:25:00|7141.8|7135.8|7156.6|7150.6|7163.1|7157.1|7141.8|7135.8|47
1669080600000|2022-11-22 01:30:00|7156.7|7150.7|7159.7|7153.7|7161.7|7155.7|7153.7|7147.7|73
1669080900000|2022-11-22 01:35:00|7159.2|7153.2|7153.9|7147.9|7160.3|7154.3|7145.3|7139.3|59
1669081200000|2022-11-22 01:40:00|7154.4|7148.4|7170.2|7164.2|7177.2|7171.2|7154.4|7148.4|18
1669081500000|2022-11-22 01:45:00|7169.7|7163.7|7159.3|7153.3|7177.8|7171.8|7157.8|7151.8|32
1669081800000|2022-11-22 01:50:00|7158.8|7152.8|7150.3|7144.3|7160.3|7154.3|7148.8|7142.8|2
1669082100000|2022-11-22 01:55:00|7150.2|7144.2|7149.8|7143.8|7150.7|7144.7|7146.8|7140.8|3
1669082400000|2022-11-22 02:00:00|7156.3|7150.3|7150.2|7144.2|7158.3|7152.3|7149.7|7143.7|15
1669082700000|2022-11-22 02:05:00|7150.7|7144.7|7143.3|7137.3|7150.7|7144.7|7142.8|7136.8|25
1669083000000|2022-11-22 02:10:00|7142.8|7136.8|7147.3|7141.3|7147.3|7141.3|7142.8|7136.8|11
1669083300000|2022-11-22 02:15:00|7147.2|7141.2|7147.3|7141.3|7149.8|7143.8|7146.3|7140.3|2
1669083600000|2022-11-22 02:20:00|7146.8|7140.8|7141.8|7135.8|7146.8|7140.8|7141.3|7135.3|14
1669083900000|2022-11-22 02:25:00|7141.3|7135.3|7143.3|7137.3|7143.3|7137.3|7141.3|7135.3|2
1669084200000|2022-11-22 02:30:00|7143.2|7137.2|7134.2|7128.2|7147.7|7141.7|7133.7|7127.7|5
1669084500000|2022-11-22 02:35:00|7134.7|7128.7|7128.7|7122.7|7139.2|7133.2|7126.2|7120.2|4
1669084800000|2022-11-22 02:40:00|7129.2|7123.2|7132.7|7126.7|7134.7|7128.7|7129.2|7123.2|1
1669085100000|2022-11-22 02:45:00|7131.7|7125.7|7134.6|7128.6|7134.6|7128.6|7127.7|7121.7|6
1669085400000|2022-11-22 02:50:00|7132.6|7126.6|7135.7|7129.7|7137.2|7130.2|7131.2|7125.2|0
1669085700000|2022-11-22 02:55:00|7136.1|7130.1|7140.6|7134.6|7141.2|7135.2|7135.2|7128.6|0
1669086000000|2022-11-22 03:00:00|7140.7|7134.7|7135.1|7129.1|7141.6|7135.6|7133.6|7127.6|1
1669086300000|2022-11-22 03:05:00|7134.7|7128.7|7124.6|7118.6|7135.6|7129.6|7121.1|7115.1|6
1669086600000|2022-11-22 03:10:00|7125.1|7119.1|7130.5|7124.5|7130.5|7124.5|7123|7117|7
1669086900000|2022-11-22 03:15:00|7130|7124|7131.1|7125.1|7133|7127|7128.1|7122.1|9
1669087200000|2022-11-22 03:20:00|7131.5|7125.5|7135.5|7129.5|7136.5|7130.5|7131.5|7125.5|1
1669087500000|2022-11-22 03:25:00|7136.5|7130.5|7140.5|7134.5|7141|7135|7133|7127|8
1669087800000|2022-11-22 03:30:00|7141|7135|7134|7128|7141|7135|7131|7125|1
1669088100000|2022-11-22 03:35:00|7134.5|7128.5|7135.1|7129.1|7135.5|7129.5|7132.5|7126.5|0
1669088400000|2022-11-22 03:40:00|7135|7129|7141.9|7135.9|7141.9|7135.9|7134|7128|20
1669088700000|2022-11-22 03:45:00|7142|7136|7145.9|7139.9|7145.9|7139.9|7140.9|7134.9|0
1669089000000|2022-11-22 03:50:00|7146.4|7140.4|7147.4|7141.4|7147.9|7141.9|7146.4|7140.4|5
1669089300000|2022-11-22 03:55:00|7146.9|7140.9|7154.3|7148.3|7155.6|7149.6|7145.9|7139.9|30
1669089600000|2022-11-22 04:00:00|7154.8|7148.8|7157.8|7151.8|7159.8|7153.8|7154.8|7148.8|11
1669089900000|2022-11-22 04:05:00|7158.3|7152.3|7160.8|7154.8|7162.7|7156.7|7156.8|7150.8|3
1669090200000|2022-11-22 04:10:00|7161.3|7155.3|7162.7|7156.7|7163.7|7157.7|7160.8|7154.8|0
1669090500000|2022-11-22 04:15:00|7162.2|7156.2|7158.7|7152.7|7162.2|7156.2|7158.7|7152.7|0
1669090800000|2022-11-22 04:20:00|7157.8|7151.8|7157.2|7151.2|7158.6|7152.6|7156.2|7150.2|0
1669091100000|2022-11-22 04:25:00|7156.7|7150.7|7160.2|7154.2|7160.7|7154.7|7156.7|7150.7|1
1669091400000|2022-11-22 04:30:00|7161.3|7155.3|7159.3|7153.3|7161.3|7155.3|7159.2|7153.2|3
1669091700000|2022-11-22 04:35:00|7159.2|7153.2|7153.2|7147.2|7159.3|7153.3|7153.2|7147.2|1
1669092000000|2022-11-22 04:40:00|7153.6|7147.6|7153.7|7147.7|7153.7|7147.7|7152.7|7146.7|0
1669092600000|2022-11-22 04:50:00|7154.1|7148.1|7153.6|7147.6|7154.2|7148.2|7153.6|7147.6|0
1669092900000|2022-11-22 04:55:00|7153.2|7147.2|7152.7|7146.7|7154.1|7148.1|7151.7|7145.7|0
1669093200000|2022-11-22 05:00:00|7153.6|7147.6|7153.7|7147.7|7155.1|7149.1|7152.3|7146.3|6
1669093500000|2022-11-22 05:05:00|7153.2|7147.2|7153.2|7147.2|7154.2|7148.2|7152.7|7146.7|0
1669093800000|2022-11-22 05:10:00|7152.7|7146.7|7153.7|7147.7|7154.6|7148.6|7152.7|7146.7|0
1669094100000|2022-11-22 05:15:00|7154.2|7148.2|7153.7|7147.7|7154.6|7148.6|7153.7|7147.7|0
1669094400000|2022-11-22 05:20:00|7154.6|7148.6|7152.6|7146.6|7154.6|7148.6|7152.2|7146.2|1
1669094700000|2022-11-22 05:25:00|7151.7|7145.7|7153.6|7147.6|7153.6|7147.6|7150.7|7144.7|0
1669095000000|2022-11-22 05:30:00|7154.6|7148.6|7147.6|7141.6|7158.2|7152.2|7145.6|7139.6|7
1669095300000|2022-11-22 05:35:00|7147.1|7141.1|7136.1|7130.1|7147.6|7141.6|7136.1|7130.1|5
1669095600000|2022-11-22 05:40:00|7136.6|7130.6|7138.7|7132.7|7139.6|7133.6|7136.6|7130.6|0
1669095900000|2022-11-22 05:45:00|7139.6|7133.6|7139.7|7133.7|7140.7|7134.7|7137.7|7131.7|9
1669096200000|2022-11-22 05:50:00|7140.2|7134.2|7135.6|7129.6|7140.2|7134.2|7135.6|7129.6|4
1669096500000|2022-11-22 05:55:00|7136.1|7130.1|7138.6|7132.6|7140.1|7134.1|7135.6|7129.6|1
1669096800000|2022-11-22 06:00:00|7138.1|7132.1|7135.1|7129.1|7141.1|7135.1|7132.6|7126.6|2
1669097100000|2022-11-22 06:05:00|7134.2|7128.2|7130.6|7124.6|7135.6|7128.6|7128.6|7122.6|1
1669097400000|2022-11-22 06:10:00|7131.1|7125.1|7133.6|7127.6|7135.1|7129.1|7129.1|7123.1|12
1669097700000|2022-11-22 06:15:00|7133.2|7127.2|7132.6|7126.6|7136.1|7128.1|7131.1|7124.6|0
1669098000000|2022-11-22 06:20:00|7132.1|7126.1|7128.6|7122.6|7135.6|7128.1|7127.1|7119.6|2
1669098300000|2022-11-22 06:25:00|7130.1|7120.1|7124.1|7118.1|7130.6|7122.6|7123.2|7117.2|2
1669098600000|2022-11-22 06:30:00|7125.6|7119.6|7118.2|7112.2|7127.6|7121.1|7117.7|7111.7|3
1669098900000|2022-11-22 06:35:00|7118.6|7112.6|7122.6|7116.6|7125.1|7118.1|7118.2|7112.2|2
1669099200000|2022-11-22 06:40:00|7123.1|7117.1|7123.6|7117.6|7124.1|7118.1|7122.1|7116.1|2
1669099500000|2022-11-22 06:45:00|7123.1|7117.1|7123.6|7117.6|7126|7120|7122.1|7116.1|0
1669099800000|2022-11-22 06:50:00|7123.1|7117.1|7101|7095|7124.1|7118.1|7099.3|7093.3|44
1669100100000|2022-11-22 06:55:00|7100.5|7094.5|7113.9|7107.9|7118.8|7112.8|7095.3|7088.8|23
1669100400000|2022-11-22 07:00:00|7113.4|7107.4|7112.8|7106.8|7116.2|7110.2|7111.3|7103.8|9
1669100700000|2022-11-22 07:05:00|7111.9|7105.9|7120.3|7114.3|7124.3|7118.3|7111.4|7105.4|38
1669101000000|2022-11-22 07:10:00|7119.8|7113.8|7115.8|7109.8|7120.3|7114.3|7114.7|7108.7|2
1669101300000|2022-11-22 07:15:00|7116.8|7110.8|7114.3|7108.3|7117.2|7111.2|7114.3|7108.3|0
1669101600000|2022-11-22 07:20:00|7113.8|7107.8|7112.2|7106.2|7113.8|7107.8|7107.7|7100.7|4
1669101900000|2022-11-22 07:25:00|7113.1|7107.1|7110.2|7104.2|7117.3|7111.3|7108.2|7102.2|3
1669102200000|2022-11-22 07:30:00|7108.3|7102.3|7114.7|7108.7|7115.8|7109.8|7108.3|7102.3|3
1669102500000|2022-11-22 07:35:00|7114.2|7108.2|7111.7|7105.7|7116.8|7110.8|7111.7|7105.7|3
1669102800000|2022-11-22 07:40:00|7112.2|7106.2|7116.2|7110.2|7116.2|7110.2|7111.8|7103.8|3
1669103100000|2022-11-22 07:45:00|7116.6|7110.6|7120.7|7114.7|7123.7|7117.7|7115.2|7109.2|6
1669103400000|2022-11-22 07:50:00|7120.2|7114.2|7129|7123|7129|7123|7120.2|7114.2|34
1669103700000|2022-11-22 07:55:00|7128.5|7122.5|7128.6|7122.6|7133.6|7127.6|7127.1|7121.1|13
1669104000000|2022-11-22 08:00:00|7128.1|7122.1|7128|7122|7132.6|7126.6|7124.1|7118.1|3
1669104300000|2022-11-22 08:05:00|7128.5|7122.5|7122.5|7116.5|7130.1|7124.1|7120.5|7114.5|2
1669104600000|2022-11-22 08:10:00|7122|7116|7129.1|7123.1|7130.5|7124.5|7122|7116|9
1669104900000|2022-11-22 08:15:00|7129.6|7123.6|7131.1|7125.1|7136.1|7130.1|7129.1|7123.1|5
1669105200000|2022-11-22 08:20:00|7138.5|7132.5|7135.5|7129.5|7139.5|7133.5|7134|7128|1
1669105500000|2022-11-22 08:25:00|7136.5|7130.5|7140|7134|7146.5|7140.5|7135|7129|6
1669105800000|2022-11-22 08:30:00|7139.5|7133.5|7141.5|7135.5|7145|7139|7135.5|7129.5|19
1669106100000|2022-11-22 08:35:00|7141|7135|7132|7126|7141|7135|7131|7125|1
1669106400000|2022-11-22 08:40:00|7132.5|7126.5|7117.4|7111.4|7132.5|7126.5|7114|7108|3
1669106700000|2022-11-22 08:45:00|7116.4|7110.4|7115|7109|7120.9|7114.9|7113|7104|4
1669107000000|2022-11-22 08:50:00|7114.5|7108.5|7114.4|7108.4|7122.4|7115.4|7112|7105.5|17
1669107300000|2022-11-22 08:55:00|7113.9|7107.9|7106|7100|7117.9|7109.9|7105.9|7099.9|1
1669107600000|2022-11-22 09:00:00|7105.9|7099.9|7094.5|7084.5|7105.9|7099.9|7088.6|7082.6|18
1669107900000|2022-11-22 09:05:00|7095|7085|7096|7090|7102.9|7093.4|7092|7085|1
1669108200000|2022-11-22 09:10:00|7095|7089|7106.4|7100.4|7108|7100.4|7094.1|7088.1|1
1669108500000|2022-11-22 09:15:00|7107.4|7101.4|7106.9|7100.9|7107.9|7101.9|7103.1|7097.1|2
1669108800000|2022-11-22 09:20:00|7106.5|7100.5|7119.4|7109.4|7119.4|7110.9|7106.5|7100.4|4
1669109100000|2022-11-22 09:25:00|7118.9|7108.9|7123.4|7117.4|7124.9|7118.9|7116|7106.4|0
1669109400000|2022-11-22 09:30:00|7123.9|7117.9|7137.8|7131.8|7138.3|7132.3|7123.4|7114.9|10
1669109700000|2022-11-22 09:35:00|7137.3|7131.3|7138.3|7132.3|7138.8|7132.8|7136.8|7130.8|18
1669110000000|2022-11-22 09:40:00|7137.8|7131.8|7143.3|7137.3|7143.3|7137.3|7136.7|7130.7|89
1669110300000|2022-11-22 09:45:00|7142.8|7136.8|7147.1|7141.1|7153.8|7147.8|7142.8|7136.8|12
1669110600000|2022-11-22 09:50:00|7146.6|7140.6|7136.7|7130.7|7146.6|7140.6|7135.2|7129.2|8
1669110900000|2022-11-22 09:55:00|7137.2|7131.2|7153.2|7147.2|7155.1|7149.1|7137.2|7131.2|8
1669111200000|2022-11-22 10:00:00|7153.1|7147.1|7140.6|7134.6|7153.1|7147.1|7140.1|7134.1|2
1669111500000|2022-11-22 10:05:00|7141.1|7135.1|7140.6|7134.6|7145.1|7139.1|7139.7|7132.1|0
1669111800000|2022-11-22 10:10:00|7140.7|7134.7|7131.2|7125.2|7141.1|7135.1|7130.2|7124.2|0
1669112100000|2022-11-22 10:15:00|7131.7|7125.7|7137.5|7131.5|7138.1|7132.1|7131.2|7125.2|0
1669112400000|2022-11-22 10:20:00|7137.1|7131.1|7137.6|7131.6|7139.6|7133.6|7136.1|7130.1|1
1669112700000|2022-11-22 10:25:00|7137.1|7131.1|7144.4|7138.4|7145.5|7139.5|7137.1|7131.1|101
1669113000000|2022-11-22 10:30:00|7144.5|7138.5|7146.9|7140.9|7148.5|7142.5|7143.4|7137.4|18
1669113300000|2022-11-22 10:35:00|7146.4|7140.4|7144.4|7138.4|7147.4|7141.4|7141.4|7135.4|22
1669113600000|2022-11-22 10:40:00|7143.4|7137.4|7143.9|7137.9|7144.5|7138.5|7140.4|7134.4|22
1669113900000|2022-11-22 10:45:00|7145|7139|7142.5|7136.5|7145|7139|7141.9|7135.9|36
1669114200000|2022-11-22 10:50:00|7143.5|7137.5|7147|7141|7148.5|7142.5|7140.5|7134.5|39
1669114500000|2022-11-22 10:55:00|7146.5|7140.5|7148.5|7142.5|7151|7145|7146|7140|1
1669114800000|2022-11-22 11:00:00|7148|7142|7153.9|7147.9|7155.4|7149.4|7146.5|7140.5|6
1669115100000|2022-11-22 11:05:00|7152.9|7146.9|7156.5|7150.5|7157.5|7151.5|7150.5|7144.5|4
1669115400000|2022-11-22 11:10:00|7157|7151|7156.5|7150.5|7161.9|7155.9|7156|7150|5
1669115700000|2022-11-22 11:15:00|7157|7151|7163.9|7157.9|7164.4|7158.4|7156|7150|1
1669116000000|2022-11-22 11:20:00|7165.4|7159.4|7161.9|7155.9|7166.9|7160.9|7160.4|7154.4|1
1669116300000|2022-11-22 11:25:00|7161.4|7155.4|7172.1|7166.1|7173.6|7167.6|7161.4|7155.4|25
1669116600000|2022-11-22 11:30:00|7172.6|7166.6|7176.6|7170.6|7176.6|7170.6|7167.6|7161.6|1
1669116900000|2022-11-22 11:35:00|7176.1|7170.1|7168.1|7162.1|7181.6|7175.6|7167.1|7161.1|39
1669117200000|2022-11-22 11:40:00|7167.6|7161.6|7165.7|7159.7|7169.6|7163.6|7163.1|7157.1|15
1669117500000|2022-11-22 11:45:00|7165.6|7159.6|7165.6|7159.6|7167.6|7161.6|7163.5|7157.5|2
1669117800000|2022-11-22 11:50:00|7165.1|7159.1|7170.6|7164.6|7172.5|7166.5|7164.1|7158.1|1
1669118100000|2022-11-22 11:55:00|7171.1|7165.1|7173|7167|7182.1|7176.1|7169.5|7163.5|73
1669118400000|2022-11-22 12:00:00|7172.6|7166.6|7182.1|7176.1|7186|7180|7172.6|7166.6|7
1669118700000|2022-11-22 12:05:00|7184.1|7178.1|7183.5|7177.5|7185.5|7179.5|7180.1|7174.1|2
1669119000000|2022-11-22 12:10:00|7184|7178|7186.1|7180.1|7192.9|7186.9|7181.9|7175.9|63
1669119300000|2022-11-22 12:15:00|7187|7181|7190.9|7184.9|7192.4|7186.4|7187|7181|35
1669119600000|2022-11-22 12:20:00|7190.8|7184.8|7187.9|7181.9|7191.8|7185.8|7182.9|7176.9|12
1669119900000|2022-11-22 12:25:00|7189.4|7183.4|7195.8|7189.8|7196.7|7190.7|7189.4|7183.4|124
1669120200000|2022-11-22 12:30:00|7195.3|7189.3|7194.8|7188.8|7202.3|7196.3|7194.4|7188.4|26
1669120500000|2022-11-22 12:35:00|7195.3|7189.3|7189.8|7183.8|7196.8|7190.8|7188.8|7182.8|13
1669120800000|2022-11-22 12:40:00|7189.3|7183.3|7172.8|7166.8|7190.3|7184.3|7172.3|7166.3|10
1669121100000|2022-11-22 12:45:00|7171.3|7165.3|7168.3|7162.3|7174.8|7168.8|7158.7|7152.7|17
1669121400000|2022-11-22 12:50:00|7170.3|7164.3|7171.3|7165.3|7175.3|7169.3|7168.8|7162.8|16
1669121700000|2022-11-22 12:55:00|7170.8|7164.8|7185|7179|7185|7179|7170.8|7164.8|88
1669122000000|2022-11-22 13:00:00|7185.9|7179.9|7185.8|7179.8|7190.3|7184.3|7181.3|7175.3|59
1669122300000|2022-11-22 13:05:00|7185.3|7179.3|7189.2|7183.2|7194.7|7188.7|7183.7|7177.7|88
1669122600000|2022-11-22 13:10:00|7189.3|7183.3|7190.6|7184.6|7195.7|7189.7|7187.7|7181.7|38
1669122900000|2022-11-22 13:15:00|7191.1|7185.1|7199.2|7193.2|7200.7|7194.7|7191.1|7185.1|55
1669123200000|2022-11-22 13:20:00|7198.7|7192.7|7200.1|7194.1|7202.1|7196.1|7194.2|7188.2|63
1669123500000|2022-11-22 13:25:00|7201.1|7195.1|7218.3|7212.3|7223.2|7217.2|7200.1|7194.1|197
1669123800000|2022-11-22 13:30:00|7219.3|7213.3|7183.7|7177.7|7225.8|7219.8|7183.7|7177.7|199
1669124100000|2022-11-22 13:35:00|7182.6|7176.6|7173.7|7167.7|7193.2|7187.2|7172.6|7166.6|94
1669124400000|2022-11-22 13:40:00|7174.2|7168.2|7182.2|7176.2|7182.7|7176.7|7173.7|7167.7|49
1669127400000|2022-11-22 14:30:00|7164.2|7158.2|7152.3|7146.3|7200.8|7194.8|7146.7|7140.7|329
1669127700000|2022-11-22 14:35:00|7151.8|7145.8|7152.8|7146.8|7174.2|7168.2|7146.3|7140.3|102
1669128000000|2022-11-22 14:40:00|7152.3|7146.3|7161.8|7155.8|7168.8|7162.8|7142.8|7136.8|305
1669128300000|2022-11-22 14:45:00|7161.3|7155.3|7173|7167|7174.9|7168.9|7156.3|7150.3|349
1669128600000|2022-11-22 14:50:00|7172|7166|7173.9|7167.9|7180.4|7174.4|7162.1|7156.1|245
1669128900000|2022-11-22 14:55:00|7173.4|7167.4|7181.5|7175.5|7190.6|7184.6|7171.5|7165.5|252
1669129200000|2022-11-22 15:00:00|7180.6|7174.6|7188.4|7182.4|7209|7203|7180|7174|174
1669129500000|2022-11-22 15:05:00|7187.9|7181.9|7200.9|7194.9|7204|7198|7186.4|7180.4|167
1669129800000|2022-11-22 15:10:00|7201.4|7195.4|7199.2|7193.2|7209.9|7203.9|7198.7|7192.7|252
1669130100000|2022-11-22 15:15:00|7198.7|7192.7|7187.8|7181.8|7202.2|7196.2|7182.8|7176.8|105
1669130400000|2022-11-22 15:20:00|7187.7|7181.7|7174.8|7168.8|7191.3|7185.3|7170.8|7164.8|162
1669130700000|2022-11-22 15:25:00|7176.3|7170.3|7178.9|7172.9|7179.9|7173.9|7171.8|7165.8|125
1669131000000|2022-11-22 15:30:00|7179.4|7173.4|7180.8|7174.8|7186.3|7180.3|7169.3|7163.3|80
1669131300000|2022-11-22 15:35:00|7181.3|7175.3|7187.2|7181.2|7197.3|7191.3|7173.8|7167.8|255
1669131600000|2022-11-22 15:40:00|7186.8|7180.8|7206.7|7200.7|7207.2|7201.2|7181.7|7175.7|123
1669131900000|2022-11-22 15:45:00|7207.2|7201.2|7214.7|7208.7|7218.7|7212.7|7202.7|7196.7|163
1669132200000|2022-11-22 15:50:00|7215.2|7209.2|7192.7|7186.7|7216.7|7210.7|7190.8|7184.8|227
1669132500000|2022-11-22 15:55:00|7191.7|7185.7|7187.7|7181.7|7199.3|7193.3|7186.3|7180.3|110
1669132800000|2022-11-22 16:00:00|7188.2|7182.2|7187.7|7181.7|7191.7|7185.7|7184.7|7178.7|128
1669133100000|2022-11-22 16:05:00|7188.8|7182.8|7184.8|7178.8|7189.2|7183.2|7175.7|7169.7|307
1669133400000|2022-11-22 16:10:00|7185.8|7179.8|7177.8|7171.8|7190.7|7184.7|7175.3|7169.3|61
1669133700000|2022-11-22 16:15:00|7178.3|7172.3|7183.7|7177.7|7184.2|7178.2|7174.2|7168.2|141
1669134000000|2022-11-22 16:20:00|7183.8|7177.8|7191.9|7185.9|7192.4|7186.4|7175.7|7169.7|198
1669134300000|2022-11-22 16:25:00|7192.4|7186.4|7180.8|7174.8|7195.9|7189.9|7180.7|7174.7|240
1669134600000|2022-11-22 16:30:00|7181.3|7175.3|7180.7|7174.7|7184.8|7178.8|7177.8|7171.8|61
1669134900000|2022-11-22 16:35:00|7180.8|7174.8|7184.7|7178.7|7186.7|7180.7|7179.2|7173.2|99
1669135200000|2022-11-22 16:40:00|7184.2|7178.2|7186.3|7180.3|7188.2|7182.2|7184.2|7178.2|123
1669135500000|2022-11-22 16:45:00|7186.8|7180.8|7185.9|7179.9|7192.8|7186.8|7184.9|7178.9|191
1669135800000|2022-11-22 16:50:00|7185.4|7179.4|7185.4|7179.4|7193.3|7187.3|7184.9|7178.9|255
1669136100000|2022-11-22 16:55:00|7185.9|7179.9|7191.3|7185.3|7191.3|7185.3|7184.4|7178.4|132
1669136400000|2022-11-22 17:00:00|7191.8|7185.8|7195.8|7189.8|7196.8|7190.8|7188.8|7182.8|111
1669136700000|2022-11-22 17:05:00|7195.4|7189.4|7197.3|7191.3|7200.3|7194.3|7192.9|7186.9|67
1669137000000|2022-11-22 17:10:00|7197.4|7191.4|7198.8|7192.8|7207.8|7201.8|7197.4|7191.4|94
1669137300000|2022-11-22 17:15:00|7199.3|7193.3|7192.3|7186.3|7203.3|7197.3|7189.3|7183.3|178
1669137600000|2022-11-22 17:20:00|7192.8|7186.8|7196.7|7190.7|7201.2|7195.2|7190.3|7184.3|136
1669137900000|2022-11-22 17:25:00|7197.2|7191.2|7187.7|7181.7|7198.7|7192.7|7187.7|7181.7|199
1669138200000|2022-11-22 17:30:00|7188.2|7182.2|7184.8|7178.8|7191.7|7185.7|7184.3|7178.3|126
1669138500000|2022-11-22 17:35:00|7184.3|7178.3|7192.9|7186.9|7193.3|7187.3|7180.8|7174.8|105
1669138800000|2022-11-22 17:40:00|7193.4|7187.4|7198.8|7192.8|7199.8|7193.8|7188.8|7182.8|95
1669139100000|2022-11-22 17:45:00|7199.3|7193.3|7193.9|7187.9|7202.3|7196.3|7193.8|7187.8|247
1669139400000|2022-11-22 17:50:00|7194.3|7188.3|7196.8|7190.8|7198.8|7192.8|7190.3|7184.3|106
1669139700000|2022-11-22 17:55:00|7196.3|7190.3|7189.7|7183.7|7197.8|7191.8|7185.8|7179.8|53
1669140000000|2022-11-22 18:00:00|7189.8|7183.8|7184.8|7178.8|7190.3|7184.3|7182.3|7176.3|159
1669140300000|2022-11-22 18:05:00|7185.8|7179.8|7190.3|7184.3|7192.3|7186.3|7183.3|7177.3|138
1669140600000|2022-11-22 18:10:00|7189.9|7183.9|7189.4|7183.4|7191.3|7185.3|7186.9|7180.9|261
1669140900000|2022-11-22 18:15:00|7189.9|7183.9|7183.9|7177.9|7190.9|7184.9|7181.4|7175.4|540
1669141200000|2022-11-22 18:20:00|7183.4|7177.4|7181.4|7175.4|7185.8|7179.8|7180.4|7174.4|287
1669141500000|2022-11-22 18:25:00|7181.9|7175.9|7186.7|7180.7|7188.8|7182.8|7180.8|7174.8|198
1669141800000|2022-11-22 18:30:00|7185.8|7179.8|7179.8|7173.8|7188.8|7182.8|7179.8|7173.8|143
1669142100000|2022-11-22 18:35:00|7180.3|7174.3|7169.9|7163.9|7180.3|7174.3|7167.8|7161.8|211
1669142400000|2022-11-22 18:40:00|7170.3|7164.3|7171.9|7165.9|7179.8|7173.8|7169.3|7163.3|260
1669142700000|2022-11-22 18:45:00|7172.9|7166.9|7176.4|7170.4|7177.3|7171.3|7168.9|7162.9|200
1669143000000|2022-11-22 18:50:00|7177.3|7171.3|7168.4|7162.4|7177.3|7171.3|7165.9|7159.9|172
1669143300000|2022-11-22 18:55:00|7167.9|7161.9|7166.8|7160.8|7169.9|7163.9|7166.3|7160.3|114
1669143600000|2022-11-22 19:00:00|7166.3|7160.3|7157|7151|7168.3|7162.3|7154.4|7148.4|535
1669143900000|2022-11-22 19:05:00|7156.9|7150.9|7155|7149|7160.4|7154.4|7152|7146|237
1669144200000|2022-11-22 19:10:00|7154.9|7148.9|7161.6|7155.6|7162.2|7156.2|7149.6|7143.6|562
1669144500000|2022-11-22 19:15:00|7161.1|7155.1|7163.4|7157.4|7169.4|7163.4|7155.5|7149.5|738
1669165200000|2022-11-23 01:00:00|7163.8|7157.8|7167.3|7161.3|7174.3|7167.3|7158.8|7152.8|34
1669165500000|2022-11-23 01:05:00|7169.3|7159.3|7155.4|7149.4|7169.3|7161.3|7154.9|7148.9|14
1669165800000|2022-11-23 01:10:00|7155.9|7149.9|7157.8|7151.8|7162.4|7155.9|7154.9|7148.9|28
1669166100000|2022-11-23 01:15:00|7157.9|7151.9|7157.4|7151.4|7160.8|7154.8|7155.4|7149.4|9
1669166400000|2022-11-23 01:20:00|7157.9|7151.9|7150.8|7144.8|7158.4|7152.4|7149.3|7143.3|5
1669166700000|2022-11-23 01:25:00|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|7148.3|7142.3|0
1669167000000|2022-11-23 01:30:00|7150.3|7144.3|7147.3|7141.3|7150.3|7144.3|7146.8|7140.8|2
1669167300000|2022-11-23 01:35:00|7154.3|7144.3|7151.3|7145.3|7155.2|7149.2|7150.8|7144.3|1
1669167600000|2022-11-23 01:40:00|7150.8|7144.8|7139.7|7133.7|7151.8|7145.8|7139.7|7133.7|4
1669167900000|2022-11-23 01:45:00|7139.3|7133.3|7136.3|7130.3|7146.2|7140.2|7136.3|7130.3|5
1669168200000|2022-11-23 01:50:00|7136.7|7130.7|7141.3|7135.3|7144.2|7136.2|7133.9|7127.9|15
1669168500000|2022-11-23 01:55:00|7142.2|7136.2|7146.2|7136.2|7150.2|7140.8|7138.8|7132.8|9
1669168800000|2022-11-23 02:00:00|7146.7|7136.7|7146.2|7136.2|7147.2|7140.2|7141.2|7133.3|4
1669169100000|2022-11-23 02:05:00|7145.7|7135.7|7142.3|7136.3|7145.7|7136.8|7139.8|7133.3|4
1669169400000|2022-11-23 02:10:00|7141.8|7135.8|7148.7|7142.7|7152.2|7142.7|7140.8|7134.8|2
1669169700000|2022-11-23 02:15:00|7150.7|7140.7|7144.7|7138.7|7150.7|7142.7|7144.7|7138.7|0
1669170000000|2022-11-23 02:20:00|7143.8|7137.8|7149.2|7143.2|7151.7|7145.7|7143.7|7137.7|6
1669170300000|2022-11-23 02:25:00|7148.2|7142.2|7151.7|7145.7|7153.7|7146.7|7148.2|7142.2|2
1669170600000|2022-11-23 02:30:00|7152.2|7146.2|7149.2|7143.2|7156.7|7149.6|7149.2|7143.2|4
1669170900000|2022-11-23 02:35:00|7149.7|7143.7|7151.6|7145.6|7152.1|7146.1|7149.1|7143.1|0
1669171200000|2022-11-23 02:40:00|7151.1|7145.1|7146.6|7140.6|7152.1|7146.1|7146.2|7140.2|3
1669171500000|2022-11-23 02:45:00|7147.1|7141.1|7143.2|7137.2|7147.1|7141.1|7141.7|7135.7|0
1669171800000|2022-11-23 02:50:00|7144.1|7138.1|7144.1|7138.1|7146.1|7140.1|7142.7|7136.7|1
1669172100000|2022-11-23 02:55:00|7144.6|7138.6|7149.7|7143.7|7149.7|7143.7|7144.6|7138.6|40
1669172400000|2022-11-23 03:00:00|7149.2|7143.2|7144.2|7138.2|7149.7|7143.7|7144.2|7138.2|1
1669172700000|2022-11-23 03:05:00|7144.7|7138.7|7144.2|7138.2|7146.7|7140.7|7143.2|7137.2|0
1669173000000|2022-11-23 03:10:00|7145.2|7139.2|7147.1|7141.1|7147.2|7141.2|7145.2|7139.2|1
1669173300000|2022-11-23 03:15:00|7146.6|7140.6|7153|7147|7156.1|7148.6|7146.6|7140.6|3
1669173600000|2022-11-23 03:20:00|7153.5|7147.5|7149.1|7143.1|7156.1|7150.1|7148.1|7142.1|2
1669173900000|2022-11-23 03:25:00|7149|7143|7148.6|7142.6|7150.1|7144.1|7147.6|7141.6|2
1669174200000|2022-11-23 03:30:00|7149.1|7143.1|7149.6|7143.6|7149.6|7143.6|7146.6|7140.6|4
1669174500000|2022-11-23 03:35:00|7149.1|7143.1|7150.1|7144.1|7152|7146|7149.1|7143.1|0
1669174800000|2022-11-23 03:40:00|7149.6|7143.6|7145.1|7139.1|7149.6|7143.6|7145.1|7139.1|7
1669175100000|2022-11-23 03:45:00|7144.1|7138.1|7143.1|7137.1|7144.6|7138.6|7143.1|7137.1|4
1669175400000|2022-11-23 03:50:00|7143.6|7137.6|7139.6|7133.6|7143.6|7137.6|7139.6|7133.6|9
1669175700000|2022-11-23 03:55:00|7140.1|7134.1|7139.6|7133.6|7140.1|7134.1|7137.6|7131.6|5
1669176000000|2022-11-23 04:00:00|7140.1|7134.1|7137.1|7131.1|7140.1|7134.1|7136.6|7130.6|2
1669176300000|2022-11-23 04:05:00|7137.5|7131.5|7137.1|7131.1|7137.6|7131.6|7136.6|7130.6|6
1669176600000|2022-11-23 04:10:00|7137|7131|7134.6|7128.6|7137|7131|7134.1|7128.1|4
1669176900000|2022-11-23 04:15:00|7134.1|7128.1|7135.1|7129.1|7136|7130|7133.6|7127.6|1
1669177200000|2022-11-23 04:20:00|7134.6|7128.6|7135|7129|7135.5|7129.5|7134.1|7128.1|0
1669177500000|2022-11-23 04:25:00|7134.6|7128.6|7136.1|7130.1|7137.5|7131.5|7133.6|7127.6|0
1669177800000|2022-11-23 04:30:00|7135.6|7129.6|7136|7130|7138|7132|7135.6|7129.6|0
1669178100000|2022-11-23 04:35:00|7136.5|7130.5|7137.5|7131.5|7137.5|7131.5|7136|7130|1
1669178400000|2022-11-23 04:40:00|7137|7131|7136.5|7130.5|7137|7131|7135.5|7129.5|2
1669178700000|2022-11-23 04:45:00|7135.5|7129.5|7130.5|7124.5|7136.5|7130.5|7128.5|7122.5|37
1669179000000|2022-11-23 04:50:00|7130|7124|7124|7118|7131.5|7125.5|7123.5|7117.5|16
1669179300000|2022-11-23 04:55:00|7123.5|7117.5|7127|7121|7127|7121|7123.5|7117.5|1
1669179600000|2022-11-23 05:00:00|7126.5|7120.5|7126|7120|7127.5|7121.5|7126|7120|0
1669179900000|2022-11-23 05:05:00|7126.4|7120.4|7127.5|7121.5|7128.5|7122.5|7126|7120|4
1669180200000|2022-11-23 05:10:00|7127.1|7121.1|7127.5|7121.5|7129|7123|7127|7121|1
1669180500000|2022-11-23 05:15:00|7127.1|7121.1|7127|7121|7129|7123|7125.5|7119.5|2
1669180800000|2022-11-23 05:20:00|7127.5|7121.5|7127.5|7121.5|7131|7125|7127|7121|6
1669181100000|2022-11-23 05:25:00|7127|7121|7127|7121|7129.5|7123.5|7127|7121|108
1669181400000|2022-11-23 05:30:00|7126.5|7120.5|7119.5|7113.5|7127|7121|7118.5|7112.5|32
1669181700000|2022-11-23 05:35:00|7120|7114|7124|7118|7127.5|7121.5|7119.5|7113.5|8
1669182000000|2022-11-23 05:40:00|7124.5|7118.5|7124|7118|7126|7120|7124|7118|3
1669182300000|2022-11-23 05:45:00|7123.5|7117.5|7126|7120|7127.5|7121.5|7122.4|7116.4|0
1669182600000|2022-11-23 05:50:00|7125.9|7119.9|7128|7122|7129.5|7123.5|7124.5|7118.5|0
1669182900000|2022-11-23 05:55:00|7127.5|7121.5|7125|7119|7129.5|7123.5|7123|7117|1
1669183200000|2022-11-23 06:00:00|7125.5|7119.5|7135.9|7129.9|7136.4|7130.4|7124.9|7118.9|4
1669183500000|2022-11-23 06:05:00|7136.4|7130.4|7142.5|7136.5|7145|7139|7135.9|7129.9|14
1669183800000|2022-11-23 06:10:00|7142|7136|7142|7136|7143.4|7137.4|7140|7134|6
1669184100000|2022-11-23 06:15:00|7142.5|7136.5|7148|7142|7156.4|7150.4|7142|7136|7
1669184400000|2022-11-23 06:20:00|7148.4|7142.4|7156.4|7150.4|7156.9|7150.9|7148|7142|1
1669184700000|2022-11-23 06:25:00|7154.9|7148.9|7154.4|7148.4|7155.9|7149.9|7151.9|7145.9|0
1669185000000|2022-11-23 06:30:00|7155.4|7149.4|7148.4|7142.4|7155.9|7149.9|7145.9|7139.9|2
1669185300000|2022-11-23 06:35:00|7148.8|7142.8|7150.3|7144.3|7154.4|7148.4|7147.4|7141.4|26
1669185600000|2022-11-23 06:40:00|7149.9|7143.9|7151.8|7145.8|7155.4|7149.4|7146.4|7140.4|6
1669185900000|2022-11-23 06:45:00|7152.8|7146.8|7153.5|7147.5|7155.9|7149.9|7151.8|7145.8|12
1669186200000|2022-11-23 06:50:00|7153.9|7147.9|7160.3|7154.3|7160.3|7154.3|7153.4|7147.4|6
1669186500000|2022-11-23 06:55:00|7159.9|7153.9|7158.8|7152.8|7159.9|7153.9|7153.8|7147.8|1
1669186800000|2022-11-23 07:00:00|7158.3|7152.3|7156.8|7150.8|7158.8|7152.8|7155.8|7149.8|3
1669187100000|2022-11-23 07:05:00|7155.8|7149.8|7154.8|7148.8|7155.8|7149.8|7151.8|7145.8|3
1669187400000|2022-11-23 07:10:00|7154.3|7148.3|7157.8|7151.8|7158.8|7152.8|7152.3|7146.3|11
1669187700000|2022-11-23 07:15:00|7158.3|7152.3|7159.8|7153.8|7160.3|7154.3|7155.8|7149.8|0
1669188000000|2022-11-23 07:20:00|7161.7|7155.7|7158.8|7152.8|7161.8|7155.8|7157.2|7151.2|3
1669188300000|2022-11-23 07:25:00|7160.2|7154.2|7159.2|7153.2|7161.8|7155.8|7155.7|7149.7|1
1669188600000|2022-11-23 07:30:00|7158.7|7152.7|7172.2|7166.2|7172.8|7166.8|7158.3|7152.3|1
1669188900000|2022-11-23 07:35:00|7172.3|7166.3|7179.3|7173.3|7181.3|7175.3|7169.2|7163.2|5
1669189200000|2022-11-23 07:40:00|7180.2|7174.2|7174.3|7168.3|7181.3|7175.3|7173.3|7167.3|1
1669189500000|2022-11-23 07:45:00|7174.8|7168.8|7179.7|7173.7|7181.2|7174.3|7172.3|7166.3|1
1669189800000|2022-11-23 07:50:00|7180.2|7174.2|7173.8|7167.8|7180.7|7174.7|7173.8|7167.8|0
1669190100000|2022-11-23 07:55:00|7173.7|7167.7|7174.8|7168.8|7181.7|7175.7|7173.3|7167.3|40
1669190400000|2022-11-23 08:00:00|7175.8|7169.8|7176.3|7170.3|7181.7|7175.7|7175.8|7169.8|0
1669190700000|2022-11-23 08:05:00|7175.8|7169.8|7172.8|7166.8|7175.8|7169.8|7166.8|7160.8|11
1669191000000|2022-11-23 08:10:00|7169.8|7163.8|7173.7|7167.7|7173.7|7167.7|7168.3|7162.3|4
1669191300000|2022-11-23 08:15:00|7172.7|7166.7|7175.7|7169.7|7179.2|7173.2|7170.7|7164.7|3
1669191600000|2022-11-23 08:20:00|7175.2|7169.2|7177.2|7171.2|7179.7|7173.7|7172.2|7166.2|1
1669191900000|2022-11-23 08:25:00|7178.2|7172.2|7176.2|7170.2|7181.2|7175.2|7175.3|7169.3|1
1669192200000|2022-11-23 08:30:00|7176.7|7170.7|7172.7|7166.7|7177.7|7171.7|7171.6|7165.6|3
1669192500000|2022-11-23 08:35:00|7172.2|7166.2|7180.7|7174.7|7183.7|7177.7|7172.2|7166.2|10
1669192800000|2022-11-23 08:40:00|7180.2|7174.2|7179.6|7173.6|7180.7|7174.7|7178.7|7172.7|5
1669193100000|2022-11-23 08:45:00|7179.1|7173.1|7182.2|7176.2|7183.1|7177.1|7178.6|7172.6|0
1669193400000|2022-11-23 08:50:00|7182.1|7176.1|7179.1|7173.1|7183.6|7177.6|7178.6|7172.6|0
1669193700000|2022-11-23 08:55:00|7179.6|7173.6|7178.1|7172.1|7181.1|7175.1|7178.1|7172.1|5
1669194000000|2022-11-23 09:00:00|7178.6|7172.6|7176.7|7170.7|7178.6|7172.6|7174.2|7168.2|49
1669194300000|2022-11-23 09:05:00|7176.6|7170.6|7175.1|7169.1|7176.6|7170.6|7168.6|7162.6|26
1669194600000|2022-11-23 09:10:00|7175.6|7169.6|7185.1|7179.1|7187.1|7181.1|7173.6|7167.6|27
1669194900000|2022-11-23 09:15:00|7184.7|7178.7|7191.6|7185.6|7194.1|7188.1|7182.2|7176.2|65
1669195200000|2022-11-23 09:20:00|7192.1|7186.1|7191|7185|7192.1|7186.1|7186.1|7180.1|18
1669195500000|2022-11-23 09:25:00|7191.1|7185.1|7189.1|7183.1|7191.1|7185.1|7188.5|7182.5|0
1669195800000|2022-11-23 09:30:00|7189.5|7183.5|7189.5|7183.5|7190|7184|7186.5|7180.5|0
1669196100000|2022-11-23 09:35:00|7189|7183|7195|7189|7196|7190|7189|7183|50
1669196400000|2022-11-23 09:40:00|7195.5|7189.5|7189.5|7183.5|7197|7191|7189.5|7183.5|18
1669196700000|2022-11-23 09:45:00|7189.6|7183.6|7187|7181|7192|7186|7184.5|7178.5|72
1669197000000|2022-11-23 09:50:00|7187.5|7181.5|7189.5|7183.5|7191|7185|7185.5|7179.5|6
1669197300000|2022-11-23 09:55:00|7191|7185|7175.4|7169.4|7193.9|7187.9|7174.9|7168.9|26
1669197600000|2022-11-23 10:00:00|7175.5|7169.5|7172.5|7166.5|7178.9|7172.9|7172.5|7166.5|29
1669197900000|2022-11-23 10:05:00|7172|7166|7174.5|7168.5|7176.5|7170.5|7171|7165|52
1669198200000|2022-11-23 10:10:00|7175|7169|7172.5|7166.5|7176.5|7170.5|7171|7165|3
1669198500000|2022-11-23 10:15:00|7170.6|7164.6|7173.6|7167.6|7174.6|7168.6|7170.6|7164.6|8
1669198800000|2022-11-23 10:20:00|7174.1|7168.1|7171.1|7165.1|7174.6|7168.6|7171.1|7165.1|4
1669199100000|2022-11-23 10:25:00|7169.1|7163.1|7146.1|7140.1|7169.1|7163.1|7143.1|7137.1|89
1669199400000|2022-11-23 10:30:00|7145.1|7139.1|7146.5|7140.5|7150.1|7144.1|7134|7128|176
1669199700000|2022-11-23 10:35:00|7146|7140|7144|7138|7147.1|7141.1|7139.6|7133.6|7
1669200000000|2022-11-23 10:40:00|7143.5|7137.5|7133|7127|7144|7138|7132|7126|48
1669200300000|2022-11-23 10:45:00|7132.5|7126.5|7140|7134|7144.5|7138.5|7132.5|7126.5|2
1669200600000|2022-11-23 10:50:00|7141|7135|7140.5|7134.5|7142|7136|7135|7129|10
1669200900000|2022-11-23 10:55:00|7141|7135|7135.5|7129.5|7144|7138|7134|7128|27
1669201200000|2022-11-23 11:00:00|7135|7129|7151|7145|7151.5|7145.5|7135|7129|15
1669201500000|2022-11-23 11:05:00|7151.5|7145.5|7133|7127|7152|7146|7131.5|7125.5|13
1669201800000|2022-11-23 11:10:00|7133.5|7127.5|7131.5|7125.5|7137.4|7131.4|7130|7124|24
1669202100000|2022-11-23 11:15:00|7132.5|7126.5|7133|7127|7136.5|7130.5|7130.5|7124.5|11
1669202400000|2022-11-23 11:20:00|7133.5|7127.5|7126.9|7120.9|7134.5|7128.5|7126.4|7120.4|17
1669202700000|2022-11-23 11:25:00|7125.9|7119.9|7137.9|7131.9|7138.5|7132.5|7119.9|7113.9|22
1669203000000|2022-11-23 11:30:00|7137.5|7131.5|7123|7117|7137.9|7131.9|7121.4|7115.4|23
1669203300000|2022-11-23 11:35:00|7123.4|7117.4|7137.4|7131.4|7137.4|7131.4|7120|7114|9
1669203600000|2022-11-23 11:40:00|7135.9|7129.9|7132.4|7126.4|7136.4|7130.4|7130.9|7124.9|11
1669203900000|2022-11-23 11:45:00|7132.9|7126.9|7149.8|7143.8|7150.3|7144.3|7131.9|7125.9|11
1669204200000|2022-11-23 11:50:00|7150.3|7144.3|7155.8|7149.8|7160.3|7154.3|7149.8|7143.8|9
1669204500000|2022-11-23 11:55:00|7154.8|7148.8|7140.8|7134.8|7154.8|7148.8|7136.8|7130.8|37
1669204800000|2022-11-23 12:00:00|7141.8|7135.8|7141.3|7135.3|7144.3|7138.3|7138.4|7132.4|17
1669205100000|2022-11-23 12:05:00|7140.4|7134.4|7141.3|7135.3|7141.8|7135.8|7135.3|7129.3|10
1669205400000|2022-11-23 12:10:00|7141.8|7135.8|7137.3|7131.3|7142.3|7136.3|7134.8|7128.8|6
1669205700000|2022-11-23 12:15:00|7137.8|7131.8|7140.8|7134.8|7140.8|7134.8|7136.8|7130.8|17
1669206000000|2022-11-23 12:20:00|7140.7|7134.7|7133.3|7127.3|7147.2|7141.2|7126.3|7120.3|17
1669206300000|2022-11-23 12:25:00|7133.8|7127.8|7132.3|7126.3|7134.3|7128.3|7127.8|7121.8|15
1669206600000|2022-11-23 12:30:00|7131.8|7125.8|7127.8|7121.8|7133.8|7127.8|7127.3|7121.3|41
1669206900000|2022-11-23 12:35:00|7126.8|7120.8|7119.3|7113.3|7129.8|7123.8|7117.8|7111.8|241
1669207200000|2022-11-23 12:40:00|7118.8|7112.8|7103.4|7097.4|7118.8|7112.8|7091.9|7085.9|67
1669207500000|2022-11-23 12:45:00|7102.9|7096.9|7107.8|7101.8|7108.9|7102.9|7100.9|7094.9|35
1669207800000|2022-11-23 12:50:00|7107.3|7101.3|7111.3|7105.3|7111.3|7105.3|7103.8|7097.8|104
1669208100000|2022-11-23 12:55:00|7114.3|7108.3|7110.3|7104.3|7117.8|7111.8|7108.3|7102.3|62
1669208400000|2022-11-23 13:00:00|7113.3|7107.3|7103.3|7097.3|7113.3|7107.3|7099.8|7093.8|25
1669208700000|2022-11-23 13:05:00|7103.7|7097.7|7106.8|7100.8|7107.2|7101.2|7092.8|7086.8|129
1669209000000|2022-11-23 13:10:00|7105.8|7099.8|7101.7|7095.7|7113.8|7107.8|7100.7|7094.7|79
1669209300000|2022-11-23 13:15:00|7102.2|7096.2|7106.2|7100.2|7111.8|7105.8|7094.7|7088.7|55
1669209600000|2022-11-23 13:20:00|7105.7|7099.7|7110.7|7104.7|7111.2|7105.2|7103.7|7095.7|52
1669209900000|2022-11-23 13:25:00|7111.2|7105.2|7114.8|7108.8|7126.8|7120.8|7110.3|7104.3|29
1669210200000|2022-11-23 13:30:00|7115.8|7109.8|7116.3|7110.3|7120.8|7114.8|7108.8|7102.8|31
1669210500000|2022-11-23 13:35:00|7114.8|7108.8|7115.2|7109.2|7118.8|7112.8|7109.7|7103.7|22
1669210800000|2022-11-23 13:40:00|7114.7|7108.7|7102.3|7096.3|7114.7|7108.7|7097.8|7091.8|62
1669213800000|2022-11-23 14:30:00|7122.2|7116.2|7138.5|7132.5|7138.5|7132.5|7089.3|7083.3|444
1669214100000|2022-11-23 14:35:00|7139.5|7133.5|7116.6|7110.6|7143.6|7137.6|7106.1|7100.1|302
1669214400000|2022-11-23 14:40:00|7117.1|7111.1|7113.8|7107.8|7131|7125|7100.1|7094.1|628
1669214700000|2022-11-23 14:45:00|7117.3|7111.3|7156.3|7150.3|7163.9|7157.9|7105.8|7099.8|212
1669215000000|2022-11-23 14:50:00|7155.8|7149.8|7148.3|7142.3|7161.2|7155.2|7131.6|7125.6|533
1669215300000|2022-11-23 14:55:00|7147.7|7141.7|7133.7|7127.7|7149.7|7143.7|7127.8|7121.8|262
1669215600000|2022-11-23 15:00:00|7133.2|7127.2|7140.8|7134.8|7142.9|7136.9|7117.2|7111.2|290
1669215900000|2022-11-23 15:05:00|7140.4|7134.4|7148.8|7142.8|7156.8|7150.8|7139.8|7133.8|143
1669216200000|2022-11-23 15:10:00|7149.3|7143.3|7128.9|7122.9|7151.8|7145.8|7127.9|7121.9|292
1669216500000|2022-11-23 15:15:00|7127.9|7121.9|7139.1|7133.1|7144|7138|7123.9|7117.9|842
1669216800000|2022-11-23 15:20:00|7138.6|7132.6|7124.8|7118.8|7140.7|7134.7|7119.4|7113.4|965
1669217100000|2022-11-23 15:25:00|7125.3|7119.3|7119.9|7113.9|7127.3|7121.3|7116.5|7110.5|352
1669217400000|2022-11-23 15:30:00|7119|7113|7102.4|7096.4|7122.4|7116.4|7095.3|7089.3|423
1669217700000|2022-11-23 15:35:00|7103.9|7097.9|7122.3|7116.3|7122.3|7116.3|7097.4|7091.4|194
1669218000000|2022-11-23 15:40:00|7122.8|7116.8|7129.2|7123.2|7134.7|7128.7|7122.8|7116.8|60
1669218300000|2022-11-23 15:45:00|7129.6|7123.6|7114.3|7108.3|7131.1|7125.1|7112.3|7106.3|112
1669218600000|2022-11-23 15:50:00|7114.8|7108.8|7116.1|7110.1|7117.2|7111.2|7106.2|7100.2|183
1669218900000|2022-11-23 15:55:00|7116.7|7110.7|7118|7112|7119.1|7113.1|7109.6|7103.6|91
1669219200000|2022-11-23 16:00:00|7118.1|7112.1|7115.8|7109.8|7119.9|7113.9|7108.6|7102.6|620
1669219500000|2022-11-23 16:05:00|7116.3|7110.3|7117.7|7111.7|7119.8|7113.8|7108.8|7102.8|118
1669219800000|2022-11-23 16:10:00|7117.2|7111.2|7117.8|7111.8|7123.8|7117.8|7113.2|7107.2|67
1669220100000|2022-11-23 16:15:00|7117.3|7111.3|7122.9|7116.9|7125.9|7119.9|7113.8|7107.8|62
1669220400000|2022-11-23 16:20:00|7123.4|7117.4|7131.8|7125.8|7138.8|7132.8|7121.4|7115.4|98
1669220700000|2022-11-23 16:25:00|7131.3|7125.3|7144.1|7138.1|7150.6|7144.6|7129.3|7123.3|153
1669221000000|2022-11-23 16:30:00|7143.6|7137.6|7148.6|7142.6|7149.6|7143.6|7137.6|7131.6|81
1669221300000|2022-11-23 16:35:00|7148.7|7142.7|7164.4|7158.4|7165.4|7159.4|7142.6|7136.6|161
1669221600000|2022-11-23 16:40:00|7166.4|7160.4|7164.3|7158.3|7169.9|7163.9|7156.3|7150.3|231
1669221900000|2022-11-23 16:45:00|7165.3|7159.3|7176.4|7170.4|7178.8|7172.8|7158|7152|150
1669222200000|2022-11-23 16:50:00|7175.9|7169.9|7173.8|7167.8|7177.3|7171.3|7167.9|7161.9|99
1669222500000|2022-11-23 16:55:00|7174.8|7168.8|7186.3|7180.3|7186.3|7180.3|7172.8|7166.8|161
1669222800000|2022-11-23 17:00:00|7185.3|7179.3|7213.3|7207.3|7214.8|7208.8|7180.3|7174.3|256
1669223100000|2022-11-23 17:05:00|7213.8|7207.8|7194.7|7188.7|7214.8|7208.8|7191.7|7185.7|152
1669223400000|2022-11-23 17:10:00|7195.7|7189.7|7201.6|7195.6|7202.6|7196.6|7193.2|7187.2|146
1669223700000|2022-11-23 17:15:00|7200.1|7194.1|7205|7199|7206|7200|7197.6|7191.6|410
1669224000000|2022-11-23 17:20:00|7206|7200|7209.9|7203.9|7213.9|7207.9|7199.5|7193.5|451
1669224300000|2022-11-23 17:25:00|7211.4|7205.4|7212.4|7206.4|7216.4|7210.4|7206.4|7200.4|67
1669224600000|2022-11-23 17:30:00|7212.9|7206.9|7214.4|7208.4|7216.4|7210.4|7208.9|7202.9|326
1669224900000|2022-11-23 17:35:00|7213.8|7207.8|7218.8|7212.8|7220.7|7214.7|7212.9|7206.9|310
1669225200000|2022-11-23 17:40:00|7218.3|7212.3|7230.1|7224.1|7233.7|7227.7|7216.6|7210.6|335
1669225500000|2022-11-23 17:45:00|7229.7|7223.7|7221.1|7215.1|7231.1|7225.1|7220.1|7214.1|213
1669225800000|2022-11-23 17:50:00|7220.1|7214.1|7216.6|7210.6|7223.6|7217.6|7213|7207|372
1669226100000|2022-11-23 17:55:00|7215.6|7209.6|7214.7|7208.7|7222.6|7216.6|7214.2|7208.2|552
1669226400000|2022-11-23 18:00:00|7214.8|7208.8|7220.8|7214.8|7221.2|7215.2|7213.3|7207.3|391
1669226700000|2022-11-23 18:05:00|7221.8|7215.8|7230.9|7224.9|7230.9|7224.9|7219.4|7213.4|416
1669227000000|2022-11-23 18:10:00|7231.4|7225.4|7218.8|7212.8|7235.4|7229.4|7218.8|7212.8|431
1669227300000|2022-11-23 18:15:00|7219.3|7213.3|7225.7|7219.7|7226.2|7220.2|7217.3|7211.3|88
1669227600000|2022-11-23 18:20:00|7225.2|7219.2|7240.4|7234.4|7241.9|7235.9|7225.2|7219.2|374
1669227900000|2022-11-23 18:25:00|7241.4|7235.4|7232.7|7226.7|7241.4|7235.4|7228.7|7222.7|143
1669228200000|2022-11-23 18:30:00|7233.2|7227.2|7221.7|7215.7|7236.2|7230.2|7220.2|7214.2|126
1669228500000|2022-11-23 18:35:00|7222.2|7216.2|7230.5|7224.5|7231.4|7225.4|7216.2|7210.2|116
1669228800000|2022-11-23 18:40:00|7228.5|7222.5|7231.4|7225.4|7232.5|7226.5|7226.5|7220.5|186
1669229100000|2022-11-23 18:45:00|7231.9|7225.9|7232.3|7226.3|7235.9|7229.9|7229.3|7223.3|129
1669229400000|2022-11-23 18:50:00|7231.3|7225.3|7229.3|7223.3|7231.8|7225.8|7224.1|7218.1|153
1669229700000|2022-11-23 18:55:00|7229.7|7223.7|7229.2|7223.2|7231.7|7225.7|7222.8|7216.8|138
1669230000000|2022-11-23 19:00:00|7229.7|7223.7|7239.7|7233.7|7240.2|7234.2|7224.7|7218.7|184
1669230300000|2022-11-23 19:05:00|7239.2|7233.2|7231.1|7225.1|7239.2|7233.2|7230.7|7224.7|243
1669230600000|2022-11-23 19:10:00|7230.2|7224.2|7233.5|7227.5|7237.6|7231.6|7226.2|7220.2|800
1669230900000|2022-11-23 19:15:00|7234.5|7228.5|7234.1|7224.1|7237.6|7231.6|7229.1|7220.6|424
1669377900000|2022-11-25 12:05:00|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|7228.4|7222.4|0
1669378800000|2022-11-25 12:20:00|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|7326.8|7320.8|0
1669386600000|2022-11-25 14:30:00|7242|7236|7227.1|7221.1|7274.5|7268.5|7224.1|7218.1|700
1669386900000|2022-11-25 14:35:00|7227.6|7221.6|7233.8|7227.8|7246.3|7240.3|7220.8|7214.8|476
1669387200000|2022-11-25 14:40:00|7234.3|7228.3|7246.3|7240.3|7249.3|7243.3|7227.3|7221.3|153
1669387500000|2022-11-25 14:45:00|7246.8|7240.8|7237.8|7231.8|7248.8|7242.8|7218.8|7212.8|142
1669387800000|2022-11-25 14:50:00|7237.3|7231.3|7251.3|7245.3|7262.2|7256.2|7237.3|7231.3|152
1669388100000|2022-11-25 14:55:00|7252.3|7246.3|7243.2|7237.2|7256.7|7250.7|7242.7|7236.7|87
1669388400000|2022-11-25 15:00:00|7243.7|7237.7|7230.2|7224.2|7246.7|7240.7|7225.8|7219.8|140
1669388700000|2022-11-25 15:05:00|7229.2|7223.2|7238.7|7232.7|7242.2|7236.2|7228.2|7222.2|59
1669389000000|2022-11-25 15:10:00|7239.2|7233.2|7233.7|7227.7|7246.2|7240.2|7233.7|7227.7|135
1669389300000|2022-11-25 15:15:00|7234.2|7228.2|7227.7|7221.7|7236.2|7230.2|7225.7|7219.7|151
1669389600000|2022-11-25 15:20:00|7228.2|7222.2|7221.2|7215.2|7233.7|7227.7|7219.2|7213.2|175
1669389900000|2022-11-25 15:25:00|7220.7|7214.7|7215.2|7209.2|7222.2|7216.2|7209.7|7203.7|53
1669390200000|2022-11-25 15:30:00|7214.7|7208.7|7230.1|7224.1|7233.1|7227.1|7213.7|7207.7|162
1669390500000|2022-11-25 15:35:00|7231.1|7225.1|7228.6|7222.6|7232.1|7226.1|7227.6|7221.6|176
1669390800000|2022-11-25 15:40:00|7228.1|7222.1|7232|7226|7235|7229|7223.6|7217.6|145
1669391100000|2022-11-25 15:45:00|7231|7225|7239.5|7233.5|7241.5|7235.5|7230.5|7224.5|238
1669391400000|2022-11-25 15:50:00|7239|7233|7243|7237|7246.5|7240.5|7237.5|7231.5|203
1669391700000|2022-11-25 15:55:00|7242.5|7236.5|7230.1|7224.1|7245.5|7239.5|7229.1|7223.1|109
1669392000000|2022-11-25 16:00:00|7229.1|7223.1|7231.1|7225.1|7232.1|7226.1|7223.6|7217.6|163
1669392300000|2022-11-25 16:05:00|7231.6|7225.6|7228.1|7222.1|7236.6|7230.6|7227.1|7221.1|134
1669392600000|2022-11-25 16:10:00|7228|7222|7225.1|7219.1|7229.1|7223.1|7222.6|7216.6|63
1669392900000|2022-11-25 16:15:00|7224.6|7218.6|7224.5|7218.5|7231|7225|7221.6|7215.6|109
1669393200000|2022-11-25 16:20:00|7224|7218|7223.1|7217.1|7229.5|7223.5|7221.6|7215.6|57
1669393500000|2022-11-25 16:25:00|7222.6|7216.6|7220.5|7214.5|7226|7220|7219.6|7213.6|130
1669393800000|2022-11-25 16:30:00|7220|7214|7214.1|7208.1|7220|7214|7209.6|7203.6|244
1669394100000|2022-11-25 16:35:00|7213.6|7207.6|7216|7210|7219.5|7213.5|7211.6|7205.6|50
1669394400000|2022-11-25 16:40:00|7215.5|7209.5|7212.5|7206.5|7216|7210|7210.5|7204.5|51
1669394700000|2022-11-25 16:45:00|7214.5|7208.5|7212.5|7206.5|7217.5|7211.5|7210.5|7204.5|34
1669395000000|2022-11-25 16:50:00|7213|7207|7206.5|7200.5|7214|7208|7206.5|7200.5|47
1669395300000|2022-11-25 16:55:00|7207.5|7201.5|7213.5|7207.5|7215|7209|7207|7201|151
1669395600000|2022-11-25 17:00:00|7214.5|7208.5|7204.5|7198.5|7216|7210|7204.5|7198.5|183
1669395900000|2022-11-25 17:05:00|7205|7199|7206|7200|7206.5|7200.5|7199|7193|152
1669396200000|2022-11-25 17:10:00|7206.5|7200.5|7204.5|7198.5|7211|7205|7204|7198|164
1669396500000|2022-11-25 17:15:00|7205|7199|7206.5|7200.5|7209|7203|7203.5|7197.5|122
1669396800000|2022-11-25 17:20:00|7205.5|7199.5|7204.4|7198.4|7209.5|7203.5|7201.4|7195.4|169
1669397100000|2022-11-25 17:25:00|7203.9|7197.9|7202.9|7196.9|7206.4|7200.4|7201.4|7195.4|205
1669397400000|2022-11-25 17:30:00|7203.4|7197.4|7208.4|7202.4|7209.4|7203.4|7201.4|7195.4|168
1669397700000|2022-11-25 17:35:00|7209.4|7203.4|7220.8|7214.8|7220.8|7214.8|7206.4|7200.4|110
1669398000000|2022-11-25 17:40:00|7221.8|7215.8|7209.4|7203.4|7230.8|7224.8|7208.4|7202.4|176
1669398300000|2022-11-25 17:45:00|7209.9|7203.9|7192.4|7186.4|7210.4|7204.4|7191.4|7185.4|235
1669398600000|2022-11-25 17:50:00|7191.4|7185.4|7177.4|7171.4|7192.4|7186.4|7174.9|7168.9|283
1669398900000|2022-11-25 17:55:00|7176.4|7170.4|7177.9|7171.9|7188.9|7182.9|7175.4|7169.4|747
1669399200000|2022-11-25 18:00:00|7178.9|7172.9|7168.4|7162.4|7181.9|7175.9|7161|7155|776
1669597200000|2022-11-28 01:00:00|7162.8|7156.8|7110.5|7104.5|7162.9|7156.9|7109.6|7103.6|420
1669597500000|2022-11-28 01:05:00|7110.6|7104.6|7096.6|7090.6|7116|7110|7095.1|7089.1|140
1669597800000|2022-11-28 01:10:00|7097.1|7091.1|7092.6|7086.6|7097.1|7091.1|7081.7|7075.7|110
1669598100000|2022-11-28 01:15:00|7092.1|7086.1|7074.1|7068.1|7093.1|7087.1|7069.7|7063.7|200
1669598400000|2022-11-28 01:20:00|7074.6|7068.6|7070.1|7064.1|7080.6|7074.6|7070.1|7064.1|110
1669598700000|2022-11-28 01:25:00|7071.1|7065.1|7055.6|7049.6|7073.1|7067.1|7052.2|7046.2|138
1669599000000|2022-11-28 01:30:00|7056.6|7050.6|7041.6|7035.6|7056.6|7050.6|7041.6|7035.6|83
1669599300000|2022-11-28 01:35:00|7042.1|7036.1|7045.6|7039.6|7051.6|7045.6|7038.6|7032.6|60
1669599600000|2022-11-28 01:40:00|7047.6|7041.6|7026.2|7020.2|7050.6|7044.6|7026.2|7020.2|90
1669599900000|2022-11-28 01:45:00|7025.7|7019.7|7029.1|7023.1|7031.6|7025.6|7024.6|7018.6|53
1669600200000|2022-11-28 01:50:00|7028.6|7022.6|7043.6|7037.6|7045.1|7039.1|7028.6|7022.6|72
1669600500000|2022-11-28 01:55:00|7043.1|7037.1|7047.5|7041.5|7053.6|7047.6|7038.5|7032.5|47
1669600800000|2022-11-28 02:00:00|7047|7041|7046.5|7040.5|7048.5|7042.5|7040.5|7034.5|26
1669601100000|2022-11-28 02:05:00|7047|7041|7054.4|7048.4|7055|7049|7046.5|7040.5|32
1669601400000|2022-11-28 02:10:00|7055|7049|7061.9|7055.9|7065.9|7059.9|7054.5|7048.5|37
1669601700000|2022-11-28 02:15:00|7062.4|7056.4|7050.9|7044.9|7064.4|7058.4|7050.9|7044.9|33
1669602000000|2022-11-28 02:20:00|7050.4|7044.4|7058.4|7052.4|7060.4|7054.4|7049.4|7043.4|32
1669602300000|2022-11-28 02:25:00|7055.9|7049.9|7056.3|7050.3|7060.8|7054.8|7053.4|7047.4|13
1669602600000|2022-11-28 02:30:00|7056.8|7050.8|7072.8|7066.8|7073.3|7067.3|7056.8|7050.8|42
1669602900000|2022-11-28 02:35:00|7076.3|7070.3|7079.3|7073.3|7079.8|7073.8|7073.8|7067.8|51
1669603200000|2022-11-28 02:40:00|7080.2|7074.2|7081.8|7075.8|7083.7|7077.7|7078.8|7072.8|31
1669603500000|2022-11-28 02:45:00|7081.3|7075.3|7076.3|7070.3|7081.3|7075.3|7072.8|7066.8|64
1669603800000|2022-11-28 02:50:00|7076.7|7070.7|7094.6|7088.6|7094.7|7088.7|7073.8|7067.8|74
1669604100000|2022-11-28 02:55:00|7094.1|7088.1|7091.6|7085.6|7095.6|7089.6|7083.2|7077.2|77
1669604400000|2022-11-28 03:00:00|7088.1|7082.1|7076.6|7070.6|7090.1|7084.1|7076.6|7070.6|18
1669604700000|2022-11-28 03:05:00|7077.1|7071.1|7074.6|7068.6|7082.6|7076.6|7074.6|7068.6|12
1669605000000|2022-11-28 03:10:00|7074.1|7068.1|7076.1|7070.1|7079|7073|7072.6|7066.6|51
1669605300000|2022-11-28 03:15:00|7076.5|7070.5|7074.1|7068.1|7077.6|7071.6|7072.6|7066.6|13
1669605600000|2022-11-28 03:20:00|7074.6|7068.6|7068.1|7062.1|7074.6|7068.6|7062.6|7056.6|34
1669605900000|2022-11-28 03:25:00|7068.6|7062.6|7073.5|7067.5|7079|7073|7067.5|7061.5|34
1669606200000|2022-11-28 03:30:00|7073.1|7067.1|7073.5|7067.5|7074|7068|7070|7064|8
1669606500000|2022-11-28 03:35:00|7073|7067|7071|7065|7073|7067|7070|7064|10
1669606800000|2022-11-28 03:40:00|7070.5|7064.5|7071|7065|7072.5|7066.5|7070|7064|8
1669607100000|2022-11-28 03:45:00|7071.4|7065.4|7071.4|7065.4|7071.5|7065.5|7070|7064|4
1669607400000|2022-11-28 03:50:00|7071|7065|7070.5|7064.5|7072|7066|7069.9|7063.9|14
1669607700000|2022-11-28 03:55:00|7070|7064|7073.4|7067.4|7075|7069|7070|7064|10
1669608000000|2022-11-28 04:00:00|7072.9|7066.9|7069.9|7063.9|7072.9|7066.9|7068.9|7062.9|17
1669608300000|2022-11-28 04:05:00|7071.4|7065.4|7069.9|7063.9|7071.4|7065.4|7068.9|7062.9|10
1669608600000|2022-11-28 04:10:00|7069.4|7063.4|7061.4|7055.4|7070.9|7064.9|7055.9|7049.9|27
1669608900000|2022-11-28 04:15:00|7060.9|7054.9|7057.9|7051.9|7060.9|7054.9|7057.4|7051.4|3
1669609200000|2022-11-28 04:20:00|7057.4|7051.4|7067.3|7061.3|7067.8|7061.8|7055.4|7049.4|12
1669609500000|2022-11-28 04:25:00|7066.8|7060.8|7066.8|7060.8|7068.8|7062.8|7065.8|7059.8|11
1669609800000|2022-11-28 04:30:00|7066.3|7060.3|7065.8|7059.8|7068.7|7062.7|7065.8|7059.8|11
1669610100000|2022-11-28 04:35:00|7065.3|7059.3|7065.2|7059.2|7065.8|7059.8|7064.7|7058.7|28
1669610400000|2022-11-28 04:40:00|7064.8|7058.8|7065.7|7059.7|7065.7|7059.7|7064.7|7058.7|8
1669610700000|2022-11-28 04:45:00|7065.2|7059.2|7065.7|7059.7|7065.7|7059.7|7064.7|7058.7|4
1669611000000|2022-11-28 04:50:00|7065.2|7059.2|7064.7|7058.7|7065.2|7059.2|7064.7|7058.7|7
1669611300000|2022-11-28 04:55:00|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|7064.7|7058.7|5
1669611600000|2022-11-28 05:00:00|7064.7|7058.7|7064.6|7058.6|7065.1|7059.1|7064.6|7058.6|0
1669611900000|2022-11-28 05:05:00|7058.1|7052.1|7054.7|7048.7|7058.1|7052.1|7053.2|7047.2|28
1669612200000|2022-11-28 05:10:00|7054.2|7048.2|7057.6|7051.6|7060.6|7054.6|7053.7|7047.7|10
1669612500000|2022-11-28 05:15:00|7058.1|7052.1|7052.1|7046.1|7058.1|7052.1|7051.6|7045.6|9
1669612800000|2022-11-28 05:20:00|7051.1|7045.1|7051.1|7045.1|7053.1|7047.1|7050.6|7044.6|9
1669613100000|2022-11-28 05:25:00|7050.6|7044.6|7050.6|7044.6|7052.1|7046.1|7050.1|7044.1|3
1669613400000|2022-11-28 05:30:00|7051.1|7045.1|7046.6|7040.6|7051.1|7045.1|7041.1|7035.1|25
1669613700000|2022-11-28 05:35:00|7047|7041|7045.5|7039.5|7048.5|7042.5|7044.5|7038.5|5
1669614000000|2022-11-28 05:40:00|7048.1|7042.1|7042.5|7036.5|7049|7043|7042.5|7036.5|3
1669614300000|2022-11-28 05:45:00|7043|7037|7043|7037|7045|7039|7041.5|7035.5|9
1669614600000|2022-11-28 05:50:00|7042.5|7036.5|7046|7040|7053.5|7047.5|7042.5|7036.5|31
1669614900000|2022-11-28 05:55:00|7044.5|7038.5|7050.9|7044.9|7051.5|7045.5|7044.5|7038.5|6
1669615200000|2022-11-28 06:00:00|7050.4|7044.4|7043.5|7037.5|7051.5|7045.5|7041.9|7035.9|14
1669615500000|2022-11-28 06:05:00|7043|7037|7043.4|7037.4|7043.5|7037.5|7040.4|7034.4|9
1669615800000|2022-11-28 06:10:00|7043.9|7037.9|7049.4|7043.4|7050.4|7044.4|7043.4|7037.4|22
1669616100000|2022-11-28 06:15:00|7049|7043|7050.4|7044.4|7052.5|7046.5|7047.9|7041.9|29
1669616400000|2022-11-28 06:20:00|7050.9|7044.9|7051.4|7045.4|7052.9|7046.9|7046.9|7040.9|11
1669616700000|2022-11-28 06:25:00|7050.9|7044.9|7051.4|7045.4|7051.9|7045.9|7050.4|7044.4|9
1669617000000|2022-11-28 06:30:00|7050.9|7044.9|7052.3|7046.3|7055.4|7049.4|7050.4|7044.4|24
1669617300000|2022-11-28 06:35:00|7052.8|7046.8|7059.2|7053.2|7059.2|7053.2|7051.4|7045.4|66
1669617600000|2022-11-28 06:40:00|7059.7|7053.7|7069.7|7063.7|7070.2|7064.2|7058.2|7052.2|55
1669617900000|2022-11-28 06:45:00|7070.7|7064.7|7074.2|7068.2|7075.1|7069.1|7069.7|7063.7|29
1669618200000|2022-11-28 06:50:00|7073.2|7067.2|7070.1|7064.1|7076.1|7070.1|7069.2|7063.2|13
1669618500000|2022-11-28 06:55:00|7069.6|7063.6|7069.6|7063.6|7072.6|7066.6|7069.1|7063.1|25
1669618800000|2022-11-28 07:00:00|7069.1|7063.1|7056.7|7050.7|7069.6|7063.6|7055.1|7049.1|36
1669619100000|2022-11-28 07:05:00|7056.2|7050.2|7054.7|7048.7|7061.2|7055.2|7052.7|7046.7|38
1669619400000|2022-11-28 07:10:00|7054.2|7048.2|7060.6|7054.6|7061.2|7055.2|7053.6|7047.6|70
1669619700000|2022-11-28 07:15:00|7060.1|7054.1|7066.6|7060.6|7066.6|7060.6|7058.6|7052.6|18
1669620000000|2022-11-28 07:20:00|7064.6|7058.6|7067.5|7061.5|7071.6|7065.6|7064.6|7058.6|23
1669620300000|2022-11-28 07:25:00|7067.1|7061.1|7065.5|7059.5|7068.5|7062.5|7063.5|7057.5|20
1669620600000|2022-11-28 07:30:00|7065|7059|7065|7059|7068.5|7062.5|7064|7058|14
1669620900000|2022-11-28 07:35:00|7065.5|7059.5|7061|7055|7065.5|7059.5|7060.5|7054.5|24
1669621200000|2022-11-28 07:40:00|7060.5|7054.5|7068.5|7062.5|7071|7065|7060.5|7054.5|29
1669621500000|2022-11-28 07:45:00|7068|7062|7063|7057|7068|7062|7056.5|7050.5|6
1669621800000|2022-11-28 07:50:00|7063.4|7057.4|7060.9|7054.9|7066|7060|7059|7053|18
1669622100000|2022-11-28 07:55:00|7060.4|7054.4|7053.9|7047.9|7062.9|7056.9|7053.4|7047.4|14
1669622400000|2022-11-28 08:00:00|7053.4|7047.4|7049.9|7043.9|7057.9|7051.9|7049.4|7043.4|20
1669622700000|2022-11-28 08:05:00|7048.9|7042.9|7047.9|7041.9|7052.4|7046.4|7044.9|7038.9|26
1669623000000|2022-11-28 08:10:00|7048.4|7042.4|7050.9|7044.9|7052.4|7046.4|7046.9|7040.9|12
1669623300000|2022-11-28 08:15:00|7050.8|7044.8|7056.8|7050.8|7058.3|7052.3|7047.3|7041.3|74
1669623600000|2022-11-28 08:20:00|7057.3|7051.3|7066.3|7060.3|7068.8|7062.8|7056.8|7050.8|86
1669623900000|2022-11-28 08:25:00|7066.8|7060.8|7050.3|7044.3|7070.3|7064.3|7049.3|7043.3|57
1669624200000|2022-11-28 08:30:00|7050.8|7044.8|7049.4|7043.4|7051.9|7045.9|7041.3|7035.3|78
1669624500000|2022-11-28 08:35:00|7050.8|7044.8|7052.8|7046.8|7061.8|7055.8|7050.8|7044.8|77
1669624800000|2022-11-28 08:40:00|7051.9|7045.9|7043.8|7037.8|7055.8|7049.8|7043.8|7037.8|39
1669625100000|2022-11-28 08:45:00|7044.3|7038.3|7032.3|7026.3|7044.8|7038.8|7031.3|7025.3|97
1669625400000|2022-11-28 08:50:00|7031.8|7025.8|7036.7|7030.7|7038.8|7032.8|7031.8|7025.8|27
1669625700000|2022-11-28 08:55:00|7036.8|7030.8|7043.7|7037.7|7045.2|7039.2|7034.2|7028.2|17
1669626000000|2022-11-28 09:00:00|7042.8|7036.8|7048.7|7042.7|7048.7|7042.7|7038.7|7032.7|23
1669626300000|2022-11-28 09:05:00|7049.2|7043.2|7041.2|7035.2|7051.2|7045.2|7040.7|7034.7|24
1669626600000|2022-11-28 09:10:00|7041.6|7035.6|7054.1|7048.1|7054.6|7048.6|7041.2|7035.2|91
1669626900000|2022-11-28 09:15:00|7054|7048|7055|7049|7058.5|7052.5|7052.5|7046.5|34
1669627200000|2022-11-28 09:20:00|7054.5|7048.5|7052.5|7046.5|7057|7051|7049|7043|23
1669627500000|2022-11-28 09:25:00|7052|7046|7055|7049|7056.5|7050.5|7046.5|7040.5|71
1669627800000|2022-11-28 09:30:00|7055.4|7049.4|7049.5|7043.5|7057.5|7051.5|7048.5|7042.5|45
1669628100000|2022-11-28 09:35:00|7049|7043|7043.9|7037.9|7050.9|7044.9|7043.9|7037.9|68
1669628400000|2022-11-28 09:40:00|7044.9|7038.9|7047.9|7041.9|7047.9|7041.9|7041.4|7035.4|49
1669628700000|2022-11-28 09:45:00|7047.4|7041.4|7052.9|7046.9|7053.4|7047.4|7046.8|7040.8|29
1669629000000|2022-11-28 09:50:00|7053.3|7047.3|7043.9|7037.9|7055.4|7049.4|7043.4|7037.4|52
1669629300000|2022-11-28 09:55:00|7045.9|7039.9|7049.4|7043.4|7050.3|7044.3|7044.3|7038.3|83
1669629600000|2022-11-28 10:00:00|7049.3|7043.3|7045.4|7039.4|7049.9|7043.9|7039.4|7033.4|55
1669629900000|2022-11-28 10:05:00|7047.4|7041.4|7053.4|7047.4|7054.4|7048.4|7045.9|7039.9|18
1669630200000|2022-11-28 10:10:00|7054.9|7048.9|7058.8|7052.8|7058.8|7052.8|7054.9|7048.9|10
1669630500000|2022-11-28 10:15:00|7059.3|7053.3|7058.8|7052.8|7060.8|7054.8|7055.8|7049.8|23
1669630800000|2022-11-28 10:20:00|7058.3|7052.3|7056.3|7050.3|7058.8|7052.8|7051.3|7045.3|30
1669631100000|2022-11-28 10:25:00|7055.8|7049.8|7058.3|7052.3|7060.3|7054.3|7055.8|7049.8|56
1669631400000|2022-11-28 10:30:00|7061.2|7055.2|7056.3|7050.3|7061.3|7055.3|7053.8|7047.8|88
1669631700000|2022-11-28 10:35:00|7056.8|7050.8|7048.8|7042.8|7056.8|7050.8|7046.8|7040.8|34
1669632000000|2022-11-28 10:40:00|7049.3|7043.3|7055.2|7049.2|7055.2|7049.2|7048.3|7042.3|46
1669632300000|2022-11-28 10:45:00|7055.7|7049.7|7052.7|7046.7|7057.2|7051.2|7052.2|7046.2|27
1669632600000|2022-11-28 10:50:00|7052.2|7046.2|7052.2|7046.2|7054.2|7048.2|7048.7|7042.7|46
1669632900000|2022-11-28 10:55:00|7052.7|7046.7|7055.6|7049.6|7057.1|7051.1|7051.7|7045.7|64
1669633200000|2022-11-28 11:00:00|7055.1|7049.1|7065.1|7059.1|7066.6|7060.6|7054.1|7048.1|34
1669633500000|2022-11-28 11:05:00|7065|7059|7066|7060|7067|7061|7064|7058|38
1669633800000|2022-11-28 11:10:00|7065.5|7059.5|7070.5|7064.5|7072.5|7066.5|7064.5|7058.5|36
1669634100000|2022-11-28 11:15:00|7071|7065|7076.9|7070.9|7079.9|7073.9|7068.5|7062.5|47
1669634400000|2022-11-28 11:20:00|7077.4|7071.4|7067.4|7061.4|7078.9|7072.9|7066.9|7060.9|93
1669634700000|2022-11-28 11:25:00|7066.9|7060.9|7072.4|7066.4|7075.9|7069.9|7066.9|7060.9|16
1669635000000|2022-11-28 11:30:00|7072.5|7066.5|7070|7064|7074.4|7068.4|7068.9|7062.9|18
1669635300000|2022-11-28 11:35:00|7070.5|7064.5|7069.9|7063.9|7071.5|7065.5|7067.9|7061.9|34
1669635600000|2022-11-28 11:40:00|7068.9|7062.9|7060.9|7054.9|7069.9|7063.9|7060.3|7054.3|32
1669635900000|2022-11-28 11:45:00|7060.4|7054.4|7064.8|7058.8|7065.9|7059.9|7056.9|7050.9|23
1669636200000|2022-11-28 11:50:00|7066.8|7060.8|7067.9|7061.9|7071.8|7065.8|7065.9|7059.9|19
1669636500000|2022-11-28 11:55:00|7068.4|7062.4|7066.9|7060.9|7073.4|7067.4|7065.9|7059.9|89
1669636800000|2022-11-28 12:00:00|7067.9|7061.9|7082.3|7076.3|7082.8|7076.8|7067.9|7061.9|42
1669637100000|2022-11-28 12:05:00|7082.9|7076.9|7088.8|7082.8|7090.3|7084.3|7080.9|7074.9|67
1669637400000|2022-11-28 12:10:00|7089.3|7083.3|7086.3|7080.3|7092.4|7086.4|7083.8|7077.8|36
1669637700000|2022-11-28 12:15:00|7086.8|7080.8|7083.3|7077.3|7089.3|7083.3|7081.8|7075.8|29
1669638000000|2022-11-28 12:20:00|7084.3|7078.3|7087.3|7081.3|7089.3|7083.3|7083.8|7077.8|36
1669638300000|2022-11-28 12:25:00|7088.3|7082.3|7084.3|7078.3|7090.8|7084.8|7082.3|7076.3|37
1669638600000|2022-11-28 12:30:00|7084.7|7078.7|7079.7|7073.7|7088.7|7082.7|7076.2|7070.2|102
1669638900000|2022-11-28 12:35:00|7079.3|7073.3|7078.2|7072.2|7081.7|7075.7|7073.7|7067.7|78
1669639200000|2022-11-28 12:40:00|7078.7|7072.7|7075.2|7069.2|7082.2|7076.2|7073.2|7067.2|49
1669639500000|2022-11-28 12:45:00|7073.7|7067.7|7077.2|7071.2|7077.2|7071.2|7071.6|7065.6|40
1669639800000|2022-11-28 12:50:00|7076.7|7070.7|7073.7|7067.7|7081.6|7075.6|7073.6|7067.6|49
1669640100000|2022-11-28 12:55:00|7074.2|7068.2|7069.1|7063.1|7077.7|7071.7|7069.1|7063.1|69
1669640400000|2022-11-28 13:00:00|7068.6|7062.6|7073.1|7067.1|7073.6|7067.6|7066.1|7060.1|32
1669640700000|2022-11-28 13:05:00|7073.6|7067.6|7075.7|7069.7|7075.7|7069.7|7070.1|7064.1|67
1669641000000|2022-11-28 13:10:00|7075.2|7069.2|7072.2|7066.2|7076.7|7070.7|7065.7|7059.7|91
1669641300000|2022-11-28 13:15:00|7071.7|7065.7|7061.1|7055.1|7071.7|7065.7|7056.6|7050.6|96
1669641600000|2022-11-28 13:20:00|7060.6|7054.6|7070.1|7064.1|7073|7067|7060.6|7054.6|55
1669641900000|2022-11-28 13:25:00|7070|7064|7072|7066|7072.1|7066.1|7067|7061|54
1669642200000|2022-11-28 13:30:00|7072.5|7066.5|7078|7072|7078.5|7072.5|7071.1|7065.1|66
1669642500000|2022-11-28 13:35:00|7078.5|7072.5|7076.5|7070.5|7081.5|7075.5|7076|7070|198
1669642800000|2022-11-28 13:40:00|7077.4|7071.4|7077|7071|7088.3|7082.3|7071.9|7065.9|163
1669645800000|2022-11-28 14:30:00|7081.8|7075.8|7072.8|7066.8|7091.1|7085.1|7042.5|7036.5|1630
1669646100000|2022-11-28 14:35:00|7073.3|7067.3|7067.9|7061.9|7083.7|7077.7|7048|7042|727
1669646400000|2022-11-28 14:40:00|7067.4|7061.4|7098.2|7092.2|7103.7|7097.7|7049.5|7043.5|611
1669646700000|2022-11-28 14:45:00|7099.6|7093.6|7106.1|7100.1|7107.1|7101.1|7086.2|7080.2|567
1669647000000|2022-11-28 14:50:00|7106.6|7100.6|7119.6|7113.6|7122.6|7116.6|7093.7|7087.7|798
1669647300000|2022-11-28 14:55:00|7120.6|7114.6|7118.6|7112.6|7123.1|7117.1|7097.8|7091.8|401
1669647600000|2022-11-28 15:00:00|7119.1|7113.1|7149.5|7143.5|7152.5|7146.5|7116.6|7110.6|879
1669647900000|2022-11-28 15:05:00|7149.1|7143.1|7135.5|7129.5|7150.1|7144.1|7132.1|7126.1|493
1669648200000|2022-11-28 15:10:00|7136.5|7130.5|7148.9|7142.9|7161.4|7155.4|7136|7130|641
1669648500000|2022-11-28 15:15:00|7146.3|7140.3|7184.2|7178.2|7184.8|7178.8|7146.3|7140.3|731
1669648800000|2022-11-28 15:20:00|7184.7|7178.7|7172.8|7166.8|7184.8|7178.8|7170.8|7164.8|746
1669649100000|2022-11-28 15:25:00|7171.8|7165.8|7171.9|7165.9|7183.8|7177.8|7167.4|7161.4|649
1669649400000|2022-11-28 15:30:00|7171.4|7165.4|7181.3|7175.3|7194.7|7188.7|7169.4|7163.4|614
1669649700000|2022-11-28 15:35:00|7181.2|7175.2|7158.4|7152.4|7192.2|7186.2|7148.4|7142.4|472
1669650000000|2022-11-28 15:40:00|7158.9|7152.9|7155.9|7149.9|7169.8|7163.8|7150.4|7144.4|246
1669650300000|2022-11-28 15:45:00|7155.4|7149.4|7149.4|7143.4|7156.4|7150.4|7137.4|7131.4|339
1669650600000|2022-11-28 15:50:00|7147.4|7141.4|7120.5|7114.5|7150.9|7144.9|7119.5|7113.5|425
1669650900000|2022-11-28 15:55:00|7119.5|7113.5|7130.5|7124.5|7133.4|7127.4|7115|7109|272
1669651200000|2022-11-28 16:00:00|7130.9|7124.9|7132.9|7126.9|7138.9|7132.9|7126.4|7120.4|364
1669651500000|2022-11-28 16:05:00|7132.4|7126.4|7147.7|7141.7|7150.2|7144.2|7128.4|7122.4|194
1669651800000|2022-11-28 16:10:00|7148.2|7142.2|7164.1|7158.1|7164.6|7158.6|7144.7|7138.7|317
1669652100000|2022-11-28 16:15:00|7163|7157|7168.6|7162.6|7171.1|7165.1|7155.1|7149.1|245
1669652400000|2022-11-28 16:20:00|7169.6|7163.6|7151.7|7145.7|7179.1|7173.1|7144.4|7138.4|451
1669652700000|2022-11-28 16:25:00|7150.2|7144.2|7158.7|7152.7|7160.7|7154.7|7149.8|7143.8|159
1669653000000|2022-11-28 16:30:00|7159.2|7153.2|7164.6|7158.6|7164.6|7158.6|7154.2|7148.2|1197
1669653300000|2022-11-28 16:35:00|7165.6|7159.6|7172.2|7166.2|7184.6|7178.6|7164.7|7158.7|351
1669653600000|2022-11-28 16:40:00|7171.7|7165.7|7206.6|7200.6|7210.6|7204.6|7163.3|7157.3|616
1669653900000|2022-11-28 16:45:00|7207.1|7201.1|7220.9|7214.9|7227.3|7221.3|7206.6|7200.6|531
1669654200000|2022-11-28 16:50:00|7221.9|7215.9|7225.7|7219.7|7228.2|7222.2|7219.3|7213.3|449
1669654500000|2022-11-28 16:55:00|7226.2|7220.2|7240.6|7234.6|7246.9|7240.9|7223.7|7217.7|553
1669654800000|2022-11-28 17:00:00|7239.6|7233.6|7271.4|7265.4|7276.9|7270.9|7232.1|7226.1|852
1669655100000|2022-11-28 17:05:00|7271.9|7265.9|7287.3|7281.3|7296.3|7290.3|7268.4|7262.4|693
1669655400000|2022-11-28 17:10:00|7286.4|7280.4|7296.4|7290.4|7303.3|7297.3|7279|7273|634
1669655700000|2022-11-28 17:15:00|7296|7290|7288.5|7282.5|7312.8|7306.8|7288.4|7282.4|601
1669656000000|2022-11-28 17:20:00|7288.4|7282.4|7287.4|7281.4|7295.8|7289.8|7286.8|7280.8|306
1669656300000|2022-11-28 17:25:00|7287.9|7281.9|7287.3|7281.3|7294.8|7288.8|7278.9|7272.9|429
1669656600000|2022-11-28 17:30:00|7286.4|7280.4|7308.2|7302.2|7314.2|7308.2|7285.9|7279.9|424
1669656900000|2022-11-28 17:35:00|7308.7|7302.7|7303.2|7297.2|7326.6|7320.6|7303.2|7297.2|415
1669657200000|2022-11-28 17:40:00|7302.7|7296.7|7310.6|7304.6|7323.6|7317.6|7302.7|7296.7|281
1669657500000|2022-11-28 17:45:00|7310.1|7304.1|7315|7309|7318.1|7312.1|7307.6|7301.6|352
1669657800000|2022-11-28 17:50:00|7314.5|7308.5|7329.4|7323.4|7331.4|7325.4|7307.5|7301.5|497
1669658100000|2022-11-28 17:55:00|7329|7323|7311.6|7305.6|7331.5|7325.5|7311|7305|809
1669658400000|2022-11-28 18:00:00|7312.1|7306.1|7304.7|7298.7|7317.6|7311.6|7304.6|7298.6|343
1669658700000|2022-11-28 18:05:00|7305.1|7299.1|7299.3|7293.3|7306.2|7300.2|7294.2|7288.2|340
1669659000000|2022-11-28 18:10:00|7298.8|7292.8|7291.3|7285.3|7299.7|7293.7|7283.3|7277.3|184
1669659300000|2022-11-28 18:15:00|7290.8|7284.8|7288.7|7282.7|7295.2|7289.2|7288.2|7282.2|259
1669659600000|2022-11-28 18:20:00|7288.2|7282.2|7281.8|7275.8|7288.2|7282.2|7278.4|7272.4|198
1669659900000|2022-11-28 18:25:00|7281.3|7275.3|7286.1|7280.1|7291.2|7285.2|7280.8|7274.8|258
1669660200000|2022-11-28 18:30:00|7285.7|7279.7|7290.1|7284.1|7293.6|7287.6|7284.2|7278.2|347
1669660500000|2022-11-28 18:35:00|7289.6|7283.6|7290.6|7284.6|7302.4|7296.4|7284.2|7278.2|368
1669660800000|2022-11-28 18:40:00|7290.1|7284.1|7291|7285|7297.6|7291.6|7288.6|7282.6|250
1669661100000|2022-11-28 18:45:00|7291.1|7285.1|7289.5|7283.5|7296.4|7290.4|7288.5|7282.5|403
1669661400000|2022-11-28 18:50:00|7290|7284|7292.5|7286.5|7294.5|7288.5|7282.5|7276.5|249
1669661700000|2022-11-28 18:55:00|7292|7286|7290.5|7284.5|7292|7286|7280.6|7274.6|281
1669662000000|2022-11-28 19:00:00|7291.5|7285.5|7294.1|7288.1|7295.2|7289.2|7287.6|7281.6|767
1669662300000|2022-11-28 19:05:00|7293.6|7287.6|7283.3|7277.3|7298.1|7292.1|7279.3|7273.3|657
1669662600000|2022-11-28 19:10:00|7282.8|7276.8|7303.7|7297.7|7306.1|7300.1|7280.3|7274.3|2503
1669662900000|2022-11-28 19:15:00|7304.1|7298.1|7300.2|7294.2|7305.1|7299.1|7296.6|7290.6|714
1669683600000|2022-11-29 01:00:00|7296.3|7290.3|7268.5|7262.5|7296.3|7290.3|7256.4|7250.4|311
1669683900000|2022-11-29 01:05:00|7268.4|7262.4|7270.4|7264.4|7277.9|7271.9|7263.4|7257.4|81
1669684200000|2022-11-29 01:10:00|7270.3|7264.3|7270.4|7264.4|7274|7268|7259|7253|40
1669684500000|2022-11-29 01:15:00|7271.9|7265.9|7274.9|7268.9|7276.9|7270.9|7268.1|7262.1|68
1669684800000|2022-11-29 01:20:00|7274.4|7268.4|7272.9|7266.9|7275.4|7269.4|7268.4|7262.4|32
1669685100000|2022-11-29 01:25:00|7273.4|7267.4|7274.8|7268.8|7279.4|7273.4|7273.4|7267.4|11
1669685400000|2022-11-29 01:30:00|7276.3|7270.3|7283.8|7277.8|7284.9|7278.9|7274.9|7268.9|40
1669685700000|2022-11-29 01:35:00|7282.8|7276.8|7291.3|7285.3|7292.3|7286.3|7281.3|7275.3|17
1669686000000|2022-11-29 01:40:00|7291.8|7285.8|7301.2|7295.2|7301.7|7295.7|7290.7|7284.7|77
1669686300000|2022-11-29 01:45:00|7301.7|7295.7|7302.7|7296.7|7305.2|7299.2|7298.7|7292.7|80
1669686600000|2022-11-29 01:50:00|7302.2|7296.2|7303.2|7297.2|7304.1|7298.1|7301.3|7295.3|21
1669686900000|2022-11-29 01:55:00|7303.6|7297.6|7314|7308|7314|7308|7302.2|7296.2|53
1669687200000|2022-11-29 02:00:00|7314.5|7308.5|7305.6|7299.6|7314.5|7308.5|7303.6|7297.6|32
1669687500000|2022-11-29 02:05:00|7305.1|7299.1|7308|7302|7309|7303|7303.6|7297.6|16
1669687800000|2022-11-29 02:10:00|7307.6|7301.6|7309.5|7303.5|7309.5|7303.5|7304.5|7298.5|19
1669688100000|2022-11-29 02:15:00|7309|7303|7304|7298|7309|7303|7298.5|7292.5|55
1669688400000|2022-11-29 02:20:00|7303.5|7297.5|7304|7298|7306.6|7300.6|7303.5|7297.5|3
1669688700000|2022-11-29 02:25:00|7303.5|7297.5|7303.5|7297.5|7305|7299|7303.5|7297.5|3
1669689000000|2022-11-29 02:30:00|7304|7298|7297|7291|7304.5|7298.5|7296.5|7290.5|15
1669689300000|2022-11-29 02:35:00|7301.9|7295.9|7304|7298|7304.1|7298.1|7301.5|7295.5|5
1669689600000|2022-11-29 02:40:00|7304.5|7298.5|7299.5|7293.5|7308|7302|7297.5|7291.5|10
1669689900000|2022-11-29 02:45:00|7299.9|7293.9|7289|7283|7300|7294|7287.9|7281.9|13
1669690200000|2022-11-29 02:50:00|7289.5|7283.5|7278.2|7272.2|7291.1|7285.1|7277.3|7271.3|22
1669690500000|2022-11-29 02:55:00|7278.7|7272.7|7284.5|7278.5|7285|7279|7278.7|7272.7|23
1669690800000|2022-11-29 03:00:00|7284.4|7278.4|7293.4|7287.4|7293.9|7287.9|7284.4|7278.4|31
1669691100000|2022-11-29 03:05:00|7292.9|7286.9|7293.9|7287.9|7293.9|7287.9|7290.8|7284.8|14
1669691400000|2022-11-29 03:10:00|7294.9|7288.9|7297.3|7291.3|7297.9|7291.9|7294.4|7288.4|0
1669691700000|2022-11-29 03:15:00|7297.4|7291.4|7301.3|7295.3|7301.3|7295.3|7297.3|7291.3|40
1669692000000|2022-11-29 03:20:00|7306.8|7300.8|7311.7|7305.7|7314.7|7308.7|7304.3|7298.3|54
1669692300000|2022-11-29 03:25:00|7312.2|7306.2|7319.1|7313.1|7320.6|7314.6|7310.8|7304.8|197
1669692600000|2022-11-29 03:30:00|7318.1|7312.1|7313.6|7307.6|7318.6|7312.6|7312.1|7306.1|46
1669692900000|2022-11-29 03:35:00|7313.1|7307.1|7315.1|7309.1|7315.6|7309.6|7309.1|7303.1|3
1669693200000|2022-11-29 03:40:00|7313.1|7307.1|7317.6|7311.6|7317.6|7311.6|7313.1|7307.1|3
1669693500000|2022-11-29 03:45:00|7317.5|7311.5|7319|7313|7322.5|7316.5|7315.5|7309.5|23
1669693800000|2022-11-29 03:50:00|7319.5|7313.5|7319|7313|7320|7314|7317|7311|10
1669694100000|2022-11-29 03:55:00|7318.5|7312.5|7319.9|7313.9|7319.9|7313.9|7311.9|7305.9|39
1669694400000|2022-11-29 04:00:00|7319.5|7313.5|7324.9|7318.9|7326|7320|7318.5|7312.5|89
1669694700000|2022-11-29 04:05:00|7324.5|7318.5|7336.4|7330.4|7336.8|7330.8|7321.9|7315.9|166
1669695000000|2022-11-29 04:10:00|7336.8|7330.8|7342.8|7336.8|7344.3|7338.3|7334.8|7328.8|34
1669695300000|2022-11-29 04:15:00|7341.4|7335.4|7339.8|7333.8|7343.3|7337.3|7338.8|7332.8|30
1669695600000|2022-11-29 04:20:00|7342.2|7336.2|7340.8|7334.8|7343.3|7337.3|7337.3|7331.3|12
1669695900000|2022-11-29 04:25:00|7341.3|7335.3|7341.8|7335.8|7343.8|7337.8|7339.8|7333.8|15
1669696200000|2022-11-29 04:30:00|7342.3|7336.3|7341.3|7335.3|7344.3|7338.3|7340.8|7334.8|7
1669696500000|2022-11-29 04:35:00|7341.2|7335.2|7337.8|7331.8|7341.2|7335.2|7337.8|7331.8|2
1669696800000|2022-11-29 04:40:00|7338.3|7332.3|7337.3|7331.3|7338.8|7332.8|7336.4|7330.4|3
1669697100000|2022-11-29 04:45:00|7337.8|7331.8|7336.8|7330.8|7338.3|7332.3|7336.4|7330.4|3
1669697400000|2022-11-29 04:50:00|7336.3|7330.3|7341.2|7335.2|7342.2|7336.2|7336.3|7330.3|28
1669697700000|2022-11-29 04:55:00|7341.7|7335.7|7339.2|7333.2|7342.2|7336.2|7339.2|7333.2|20
1669698000000|2022-11-29 05:00:00|7340.2|7334.2|7335.2|7329.2|7340.2|7334.2|7335.2|7329.2|6
1669698300000|2022-11-29 05:05:00|7334.2|7328.2|7326.6|7320.6|7334.6|7328.6|7325.2|7319.2|15
1669698600000|2022-11-29 05:10:00|7326.2|7320.2|7325.7|7319.7|7327.2|7321.2|7325.6|7319.6|14
1669698900000|2022-11-29 05:15:00|7326.1|7320.1|7327.1|7321.1|7327.2|7321.2|7325.2|7319.2|15
1669699200000|2022-11-29 05:20:00|7326.7|7320.7|7327.1|7321.1|7327.2|7321.2|7325.1|7319.1|34
1669699500000|2022-11-29 05:25:00|7330.5|7324.5|7334.1|7328.1|7340.5|7334.5|7330.1|7324.1|35
1669699800000|2022-11-29 05:30:00|7333.6|7327.6|7342|7336|7342.6|7336.6|7333.1|7327.1|86
1669700100000|2022-11-29 05:35:00|7342.1|7336.1|7345.6|7339.6|7351.1|7345.1|7342.1|7336.1|50
1669700400000|2022-11-29 05:40:00|7346.1|7340.1|7348|7342|7355|7349|7343|7337|22
1669700700000|2022-11-29 05:45:00|7347.5|7341.5|7343.5|7337.5|7348|7342|7342.6|7336.6|1
1669701000000|2022-11-29 05:50:00|7343|7337|7333.1|7327.1|7343.5|7337.5|7330.1|7324.1|40
1669701300000|2022-11-29 05:55:00|7333|7327|7325|7319|7333|7327|7325|7319|7
1669701600000|2022-11-29 06:00:00|7323|7317|7325.6|7319.6|7326.1|7320.1|7318.5|7312.5|38
1669701900000|2022-11-29 06:05:00|7325.5|7319.5|7324|7318|7325.5|7319.5|7322.5|7316.5|12
1669702200000|2022-11-29 06:10:00|7324.5|7318.5|7326.5|7320.5|7327|7321|7324|7318|23
1669702500000|2022-11-29 06:15:00|7327|7321|7315.5|7309.5|7327.5|7321.5|7312.6|7306.6|40
1669702800000|2022-11-29 06:20:00|7315|7309|7314.1|7308.1|7319.1|7313.1|7312.5|7306.5|20
1669703100000|2022-11-29 06:25:00|7313.6|7307.6|7313.5|7307.5|7316.1|7310.1|7313.1|7307.1|2
1669703400000|2022-11-29 06:30:00|7310.6|7304.6|7298.6|7292.6|7317.5|7311.5|7297.6|7291.6|81
1669703700000|2022-11-29 06:35:00|7297.1|7291.1|7301.5|7295.5|7304|7298|7294.2|7288.2|56
1669704000000|2022-11-29 06:40:00|7302.1|7296.1|7305|7299|7306.5|7300.5|7301.5|7295.5|17
1669704300000|2022-11-29 06:45:00|7305.5|7299.5|7315.4|7309.4|7317.9|7311.9|7303.5|7297.5|43
1669704600000|2022-11-29 06:50:00|7316.3|7310.3|7302.4|7296.4|7318.3|7312.3|7301.4|7295.4|39
1669704900000|2022-11-29 06:55:00|7302.9|7296.9|7302.9|7296.9|7303.9|7297.9|7297.9|7291.9|45
1669705200000|2022-11-29 07:00:00|7302.4|7296.4|7315.3|7309.3|7315.3|7309.3|7295.9|7289.9|84
1669705500000|2022-11-29 07:05:00|7314.8|7308.8|7312.3|7306.3|7317.7|7311.7|7309.8|7303.8|38
1669705800000|2022-11-29 07:10:00|7311.8|7305.8|7321.8|7315.8|7321.8|7315.8|7311.8|7305.8|23
1669706100000|2022-11-29 07:15:00|7323.8|7317.8|7316.7|7310.7|7325.7|7319.7|7315.6|7309.6|15
1669706400000|2022-11-29 07:20:00|7317.1|7311.1|7309.3|7303.3|7318.2|7312.2|7302.8|7296.8|26
1669706700000|2022-11-29 07:25:00|7309.7|7303.7|7308.7|7302.7|7315.7|7309.7|7307.7|7301.7|16
1669707000000|2022-11-29 07:30:00|7308.2|7302.2|7306.6|7300.6|7309.2|7303.2|7302.7|7296.7|15
1669707300000|2022-11-29 07:35:00|7306.1|7300.1|7298.7|7292.7|7310.2|7304.2|7298.7|7292.7|32
1669707600000|2022-11-29 07:40:00|7298.2|7292.2|7302.1|7296.1|7303.6|7297.6|7295.2|7289.2|31
1669707900000|2022-11-29 07:45:00|7302.6|7296.6|7305.1|7299.1|7309.1|7303.1|7301.6|7295.6|41
1669708200000|2022-11-29 07:50:00|7304.6|7298.6|7304.6|7298.6|7307.1|7301.1|7297.6|7291.6|33
1669708500000|2022-11-29 07:55:00|7306.6|7300.6|7291.1|7285.1|7306.6|7300.6|7290.6|7284.6|58
1669708800000|2022-11-29 08:00:00|7290.6|7284.6|7285.5|7279.5|7290.6|7284.6|7280.6|7274.6|23
1669709100000|2022-11-29 08:05:00|7285.6|7279.6|7279|7273|7288.6|7282.6|7278.6|7272.6|16
1669709400000|2022-11-29 08:10:00|7280|7274|7298.4|7292.4|7298.5|7292.5|7279.6|7273.6|35
1669709700000|2022-11-29 08:15:00|7299|7293|7302.4|7296.4|7303|7297|7296|7290|15
1669710000000|2022-11-29 08:20:00|7302|7296|7304.9|7298.9|7312.5|7306.5|7302|7296|59
1669710300000|2022-11-29 08:25:00|7304.4|7298.4|7307.4|7301.4|7317.3|7311.3|7304.4|7298.4|39
1669710600000|2022-11-29 08:30:00|7307.9|7301.9|7316.3|7310.3|7318.3|7312.3|7304.9|7298.9|42
1669710900000|2022-11-29 08:35:00|7316.7|7310.7|7317.2|7311.2|7317.7|7311.7|7306.7|7300.7|40
1669711200000|2022-11-29 08:40:00|7317.7|7311.7|7315.2|7309.2|7318.2|7312.2|7312.7|7306.7|30
1669711500000|2022-11-29 08:45:00|7314.7|7308.7|7314.7|7308.7|7315.2|7309.2|7312.2|7306.2|5
1669711800000|2022-11-29 08:50:00|7315.2|7309.2|7305.2|7299.2|7315.2|7309.2|7304.7|7298.7|35
1669712100000|2022-11-29 08:55:00|7306.1|7300.1|7313.1|7307.1|7317.1|7311.1|7304.7|7298.7|46
1669712400000|2022-11-29 09:00:00|7312.7|7306.7|7307.7|7301.7|7316.6|7310.6|7307.1|7301.1|15
1669712700000|2022-11-29 09:05:00|7308.1|7302.1|7295.2|7289.2|7311.1|7305.1|7295.2|7289.2|44
1669713000000|2022-11-29 09:10:00|7294.7|7288.7|7290.7|7284.7|7295.2|7289.2|7285.9|7279.9|42
1669713300000|2022-11-29 09:15:00|7291.2|7285.2|7288.6|7282.6|7294.1|7288.1|7287.1|7281.1|19
1669713600000|2022-11-29 09:20:00|7288.2|7282.2|7291.6|7285.6|7296.1|7290.1|7286.1|7280.1|19
1669713900000|2022-11-29 09:25:00|7291.1|7285.1|7296|7290|7297.6|7291.6|7290.6|7284.6|14
1669714200000|2022-11-29 09:30:00|7296.1|7290.1|7292.5|7286.5|7300|7294|7290.5|7284.5|35
1669714500000|2022-11-29 09:35:00|7292|7286|7281.5|7275.5|7294.4|7288.4|7281.5|7275.5|31
1669714800000|2022-11-29 09:40:00|7282|7276|7288.5|7282.5|7290.9|7284.9|7282|7276|23
1669715100000|2022-11-29 09:45:00|7288.9|7282.9|7289.9|7283.9|7290.4|7284.4|7285.1|7279.1|11
1669715400000|2022-11-29 09:50:00|7290.4|7284.4|7294.4|7288.4|7301.4|7295.4|7286.9|7280.9|29
1669715700000|2022-11-29 09:55:00|7295.9|7289.9|7308.3|7302.3|7308.3|7302.3|7294.9|7288.9|19
1669716000000|2022-11-29 10:00:00|7306.9|7300.9|7305.9|7299.9|7312.8|7306.8|7304.4|7298.4|54
1669716300000|2022-11-29 10:05:00|7306.8|7300.8|7301.3|7295.3|7310.8|7304.8|7298.7|7292.7|21
1669716600000|2022-11-29 10:10:00|7303.3|7297.3|7307.7|7301.7|7311.8|7305.8|7302.3|7296.3|54
1669716900000|2022-11-29 10:15:00|7305.2|7299.2|7300.7|7294.7|7306.2|7300.2|7299.1|7293.1|9
1669717200000|2022-11-29 10:20:00|7301.1|7295.1|7307.6|7301.6|7309.5|7303.5|7301.1|7295.1|27
1669717500000|2022-11-29 10:25:00|7308.5|7302.5|7304.6|7298.6|7309.1|7303.1|7301.6|7295.6|25
1669717800000|2022-11-29 10:30:00|7304.1|7298.1|7300|7294|7308.7|7302.7|7298.5|7292.5|31
1669718100000|2022-11-29 10:35:00|7299.6|7293.6|7301.6|7295.6|7303.1|7297.1|7299.6|7293.6|7
1669718400000|2022-11-29 10:40:00|7303.9|7297.9|7298.7|7292.7|7304.6|7298.6|7295.7|7289.7|35
1669718700000|2022-11-29 10:45:00|7298.6|7292.6|7306.1|7300.1|7306.6|7300.6|7298.2|7292.2|14
1669719000000|2022-11-29 10:50:00|7306.6|7300.6|7304.1|7298.1|7309.5|7303.5|7298.1|7292.1|20
1669719300000|2022-11-29 10:55:00|7303.6|7297.6|7301.1|7295.1|7311.7|7305.7|7299.1|7293.1|77
1669719600000|2022-11-29 11:00:00|7301.6|7295.6|7315.9|7309.9|7316.9|7310.9|7301.6|7295.6|64
1669719900000|2022-11-29 11:05:00|7315.4|7309.4|7315.4|7309.4|7317.4|7311.4|7311.5|7305.5|41
1669720200000|2022-11-29 11:10:00|7315.9|7309.9|7315.4|7309.4|7317.3|7311.3|7312|7306|40
1669720500000|2022-11-29 11:15:00|7315.9|7309.9|7308.9|7302.9|7317.4|7311.4|7308.9|7302.9|59
1669720800000|2022-11-29 11:20:00|7309|7303|7329.2|7323.2|7332.7|7326.7|7308.9|7302.9|62
1669721100000|2022-11-29 11:25:00|7328.2|7322.2|7339.6|7333.6|7340|7334|7327.2|7321.2|55
1669721400000|2022-11-29 11:30:00|7340|7334|7333.1|7327.1|7340|7334|7333.1|7327.1|30
1669721700000|2022-11-29 11:35:00|7334.5|7328.5|7323.6|7317.6|7339|7333|7323.1|7317.1|48
1669722000000|2022-11-29 11:40:00|7323.7|7317.7|7323.1|7317.1|7326.2|7320.2|7319.2|7313.2|31
1669722300000|2022-11-29 11:45:00|7322.2|7316.2|7326.1|7320.1|7326.2|7320.2|7319.6|7313.6|35
1669722600000|2022-11-29 11:50:00|7326.5|7320.5|7334|7328|7335.5|7329.5|7324|7318|55
1669722900000|2022-11-29 11:55:00|7334.4|7328.4|7325.6|7319.6|7341.5|7335.5|7324.1|7318.1|38
1669723200000|2022-11-29 12:00:00|7325.5|7319.5|7325.5|7319.5|7327|7321|7321.1|7315.1|29
1669723500000|2022-11-29 12:05:00|7326|7320|7331.5|7325.5|7334|7328|7321.2|7315.2|45
1669723800000|2022-11-29 12:10:00|7331|7325|7335.5|7329.5|7339.4|7333.4|7329.5|7323.5|32
1669724100000|2022-11-29 12:15:00|7336|7330|7333.5|7327.5|7339.9|7333.9|7326|7320|59
1669724400000|2022-11-29 12:20:00|7334.5|7328.5|7344.3|7338.3|7347.8|7341.8|7334.5|7328.5|123
1669724700000|2022-11-29 12:25:00|7344.7|7338.7|7335.3|7329.3|7346.7|7340.7|7334.3|7328.3|127
1669725000000|2022-11-29 12:30:00|7335.2|7329.2|7326.9|7320.9|7341.7|7335.7|7324.8|7318.8|89
1669725300000|2022-11-29 12:35:00|7328.3|7322.3|7333.7|7327.7|7337.8|7331.8|7328.3|7322.3|55
1669725600000|2022-11-29 12:40:00|7334.2|7328.2|7333.6|7327.6|7339.6|7333.6|7327.6|7321.6|43
1669725900000|2022-11-29 12:45:00|7333.1|7327.1|7325.6|7319.6|7334.1|7328.1|7325.6|7319.6|53
1669726200000|2022-11-29 12:50:00|7329|7323|7340|7334|7340.4|7334.4|7328.6|7322.6|177
1669726500000|2022-11-29 12:55:00|7337.5|7331.5|7338|7332|7340.5|7334.5|7332.9|7326.9|33
1669726800000|2022-11-29 13:00:00|7337.9|7331.9|7351.9|7345.9|7356.4|7350.4|7337.9|7331.9|242
1669727100000|2022-11-29 13:05:00|7355.4|7349.4|7344.4|7338.4|7359.3|7353.3|7341.9|7335.9|182
1669727400000|2022-11-29 13:10:00|7344.9|7338.9|7323.6|7317.6|7348.9|7342.9|7316.8|7310.8|134
1669727700000|2022-11-29 13:15:00|7324.1|7318.1|7330.5|7324.5|7332.6|7326.6|7321.1|7315.1|78
1669728000000|2022-11-29 13:20:00|7331|7325|7330.9|7324.9|7335|7329|7325.6|7319.6|84
1669728300000|2022-11-29 13:25:00|7333.6|7327.6|7334.9|7328.9|7346.9|7340.9|7332.5|7326.5|98
1669728600000|2022-11-29 13:30:00|7334.4|7328.4|7350.3|7344.3|7350.3|7344.3|7334.4|7328.4|238
1669728900000|2022-11-29 13:35:00|7349.8|7343.8|7353.9|7347.9|7353.9|7347.9|7341.3|7335.3|159
1669729200000|2022-11-29 13:40:00|7352.9|7346.9|7352.3|7346.3|7355.8|7349.8|7343.9|7337.9|110
1669732200000|2022-11-29 14:30:00|7351.1|7345.1|7409.2|7403.2|7410.2|7404.2|7348.1|7342.1|2006
1669732500000|2022-11-29 14:35:00|7409.7|7403.7|7395|7389|7430.9|7424.9|7394.1|7388.1|1825
1669732800000|2022-11-29 14:40:00|7395.1|7389.1|7360|7354|7402.1|7396.1|7354.4|7348.4|831
1669733100000|2022-11-29 14:45:00|7359.9|7353.9|7351.8|7345.8|7364.2|7358.2|7345.8|7339.8|897
1669733400000|2022-11-29 14:50:00|7351.4|7345.4|7357.1|7351.1|7366.3|7360.3|7331.8|7325.8|781
1669733700000|2022-11-29 14:55:00|7358.6|7352.6|7354.5|7348.5|7360.5|7354.5|7340.8|7334.8|293
1669734000000|2022-11-29 15:00:00|7355.4|7349.4|7355.6|7349.6|7357.6|7351.6|7334.8|7328.8|402
1669734300000|2022-11-29 15:05:00|7354.6|7348.6|7367.1|7361.1|7379.1|7373.1|7348.8|7342.8|492
1669734600000|2022-11-29 15:10:00|7366.6|7360.6|7350.5|7344.5|7367.5|7361.5|7342.5|7336.5|501
1669734900000|2022-11-29 15:15:00|7351|7345|7375.2|7369.2|7380.6|7374.6|7351|7345|746
1669735200000|2022-11-29 15:20:00|7374.8|7368.8|7363|7357|7379.2|7373.2|7358.4|7352.4|526
1669735500000|2022-11-29 15:25:00|7362.6|7356.6|7366|7360|7370.5|7364.5|7353.6|7347.6|271
1669735800000|2022-11-29 15:30:00|7366.5|7360.5|7388.7|7382.7|7390.7|7384.7|7366|7360|568
1669736100000|2022-11-29 15:35:00|7388.2|7382.2|7350.6|7344.6|7388.2|7382.2|7349.1|7343.1|1048
1669736400000|2022-11-29 15:40:00|7350.1|7344.1|7295.2|7289.2|7355.1|7349.1|7293.7|7287.7|717
1669736700000|2022-11-29 15:45:00|7294.3|7288.3|7330.4|7324.4|7342.9|7336.9|7293.7|7287.7|557
1669737000000|2022-11-29 15:50:00|7330|7324|7340.9|7334.9|7347.3|7341.3|7329.4|7323.4|448
1669737300000|2022-11-29 15:55:00|7340.4|7334.4|7356.9|7350.9|7360.3|7354.3|7337.9|7331.9|367
1669737600000|2022-11-29 16:00:00|7358.7|7352.7|7332.3|7326.3|7363.8|7357.8|7317.5|7311.5|800
1669737900000|2022-11-29 16:05:00|7333.3|7327.3|7321.1|7315.1|7352.9|7346.9|7318.7|7312.7|579
1669738200000|2022-11-29 16:10:00|7320.7|7314.7|7309.5|7303.5|7323.1|7317.1|7300.3|7294.3|717
1669738500000|2022-11-29 16:15:00|7309|7303|7288.4|7282.4|7310|7304|7285.4|7279.4|785
1669738800000|2022-11-29 16:20:00|7288.9|7282.9|7299.9|7293.9|7308.7|7302.7|7285.9|7279.9|550
1669739100000|2022-11-29 16:25:00|7300.4|7294.4|7290.5|7284.5|7302.4|7296.4|7271.6|7265.6|548
1669739400000|2022-11-29 16:30:00|7291.4|7285.4|7282.7|7276.7|7294.5|7288.5|7277.7|7271.7|454
1669739700000|2022-11-29 16:35:00|7283.1|7277.1|7295.6|7289.6|7311.4|7305.4|7279.6|7273.6|536
1669740000000|2022-11-29 16:40:00|7296.1|7290.1|7301.6|7295.6|7305.6|7299.6|7295|7289|332
1669740300000|2022-11-29 16:45:00|7302.1|7296.1|7291.6|7285.6|7307.6|7301.6|7290.7|7284.7|236
1669740600000|2022-11-29 16:50:00|7292.7|7286.7|7270.6|7264.6|7293.2|7287.2|7258.9|7252.9|604
1669740900000|2022-11-29 16:55:00|7269.7|7263.7|7269.3|7263.3|7276.8|7270.8|7261.3|7255.3|473
1669741200000|2022-11-29 17:00:00|7270.3|7264.3|7260.9|7254.9|7271.8|7265.8|7257.4|7251.4|265
1669741500000|2022-11-29 17:05:00|7261.3|7255.3|7247.9|7241.9|7274.2|7268.2|7244.5|7238.5|477
1669741800000|2022-11-29 17:10:00|7248.4|7242.4|7253|7247|7257.4|7251.4|7239.9|7233.9|885
1669742100000|2022-11-29 17:15:00|7253.4|7247.4|7253.4|7247.4|7264.8|7258.8|7244|7238|351
1669742400000|2022-11-29 17:20:00|7252.9|7246.9|7272.1|7266.1|7275|7269|7247.8|7241.8|1140
1669742700000|2022-11-29 17:25:00|7270.1|7264.1|7273|7267|7276.6|7270.6|7267.2|7261.2|252
1669743000000|2022-11-29 17:30:00|7274|7268|7279.5|7273.5|7281.5|7275.5|7271.1|7265.1|307
1669743300000|2022-11-29 17:35:00|7278.6|7272.6|7277|7271|7289.5|7283.5|7276.5|7270.5|392
1669743600000|2022-11-29 17:40:00|7276.5|7270.5|7278.9|7272.9|7281.4|7275.4|7274|7268|209
1669743900000|2022-11-29 17:45:00|7278.5|7272.5|7287.7|7281.7|7288.7|7282.7|7276.5|7270.5|461
1669744200000|2022-11-29 17:50:00|7287.8|7281.8|7274.1|7268.1|7288.3|7282.3|7273.7|7267.7|426
1669744500000|2022-11-29 17:55:00|7273.6|7267.6|7273.3|7267.3|7278|7272|7266.8|7260.8|438
1669744800000|2022-11-29 18:00:00|7273.7|7267.7|7275.7|7269.7|7279|7273|7269.2|7263.2|252
1669745100000|2022-11-29 18:05:00|7275.6|7269.6|7279.6|7273.6|7281|7275|7266.7|7260.7|393
1669745400000|2022-11-29 18:10:00|7279.5|7273.5|7283.5|7277.5|7285.4|7279.4|7274.1|7268.1|386
1669745700000|2022-11-29 18:15:00|7282.5|7276.5|7272.5|7266.5|7285|7279|7270|7264|204
1669746000000|2022-11-29 18:20:00|7272|7266|7275.5|7269.5|7277.5|7271.5|7269.6|7263.6|238
1669746300000|2022-11-29 18:25:00|7274.5|7268.5|7284|7278|7285.4|7279.4|7272.5|7266.5|363
1669746600000|2022-11-29 18:30:00|7283.6|7277.6|7272.6|7266.6|7284.5|7278.5|7270.7|7264.7|308
1669746900000|2022-11-29 18:35:00|7272.1|7266.1|7282.3|7276.3|7284.3|7278.3|7268.6|7262.6|554
1669747200000|2022-11-29 18:40:00|7281.4|7275.4|7279.5|7273.5|7283|7277|7273.1|7267.1|291
1669747500000|2022-11-29 18:45:00|7279.4|7273.4|7282.9|7276.9|7285|7279|7273|7267|382
1669747800000|2022-11-29 18:50:00|7282.5|7276.5|7273.6|7267.6|7285.4|7279.4|7262.8|7256.8|545
1669748100000|2022-11-29 18:55:00|7274.1|7268.1|7293.1|7287.1|7296.6|7290.6|7272.2|7266.2|973
1669748400000|2022-11-29 19:00:00|7293.6|7287.6|7295.7|7289.7|7304.5|7298.5|7288.6|7282.6|646
1669748700000|2022-11-29 19:05:00|7293.2|7287.2|7290.4|7284.4|7296.7|7290.7|7288.3|7282.3|707
1669749000000|2022-11-29 19:10:00|7288.4|7282.4|7284.9|7278.9|7297.1|7291.1|7278|7272|1939
1669749300000|2022-11-29 19:15:00|7285.9|7279.9|7280.9|7274.9|7285.9|7279.9|7274.6|7268.6|905
1669770000000|2022-11-30 01:00:00|7269.7|7263.7|7277.5|7271.5|7279.4|7273.4|7254|7248|594
1669770300000|2022-11-30 01:05:00|7277.4|7271.4|7278.7|7272.7|7279.9|7273.9|7275.4|7269.4|26
1669770600000|2022-11-30 01:10:00|7278.3|7272.3|7280.5|7274.5|7283|7277|7275.7|7269.7|31
1669770900000|2022-11-30 01:15:00|7280|7274|7279.4|7273.4|7281.5|7275.5|7275.5|7269.5|33
1669771200000|2022-11-30 01:20:00|7279.9|7273.9|7279.9|7273.9|7281.9|7275.9|7273.9|7267.9|36
1669771500000|2022-11-30 01:25:00|7278|7272|7278.9|7272.9|7282.8|7276.8|7273|7267|81
1669771800000|2022-11-30 01:30:00|7279.4|7273.4|7278.8|7272.8|7279.9|7273.9|7276.8|7270.8|5
1669772100000|2022-11-30 01:35:00|7278.3|7272.3|7279.8|7273.8|7291.2|7285.2|7278.3|7272.3|69
1669772400000|2022-11-30 01:40:00|7279.4|7273.4|7289.8|7283.8|7290.6|7284.6|7279.4|7273.4|64
1669772700000|2022-11-30 01:45:00|7290.2|7284.2|7288.3|7282.3|7291.8|7285.8|7287.8|7281.8|9
1669773000000|2022-11-30 01:50:00|7289.3|7283.3|7281.8|7275.8|7293.3|7287.3|7281.4|7275.4|13
1669773300000|2022-11-30 01:55:00|7281.3|7275.3|7281.8|7275.8|7284.7|7277.3|7278.8|7272.8|4
1669773600000|2022-11-30 02:00:00|7281.7|7275.7|7282.3|7276.3|7283.2|7277.2|7276.2|7270.2|13
1669773900000|2022-11-30 02:05:00|7282.2|7276.2|7282.1|7276.1|7283.2|7277.2|7280.7|7274.7|2
1669774200000|2022-11-30 02:10:00|7281.7|7275.7|7277.2|7271.2|7283.2|7277.2|7275.1|7269.1|7
1669774500000|2022-11-30 02:15:00|7276.7|7270.7|7279.6|7273.6|7280.6|7274.6|7276.7|7270.7|2
1669774800000|2022-11-30 02:20:00|7279.7|7273.7|7280.6|7274.6|7280.7|7274.7|7278.7|7272.7|0
1669775100000|2022-11-30 02:25:00|7280.1|7274.1|7278.5|7272.5|7280.6|7274.6|7277.6|7271.6|0
1669775400000|2022-11-30 02:30:00|7278.6|7272.6|7264.2|7258.2|7280.6|7274.6|7263.2|7257.2|82
1669775700000|2022-11-30 02:35:00|7266.3|7260.3|7259.2|7253.2|7267.3|7261.3|7256.8|7250.8|96
1669776000000|2022-11-30 02:40:00|7258.7|7252.7|7268.7|7262.7|7270.2|7264.2|7255.7|7249.7|33
1669776300000|2022-11-30 02:45:00|7268.6|7262.6|7279.1|7273.1|7281.7|7275.7|7267.2|7261.2|48
1669776600000|2022-11-30 02:50:00|7278.7|7272.7|7277.1|7271.1|7278.7|7272.7|7272.6|7266.6|16
1669776900000|2022-11-30 02:55:00|7276.7|7270.7|7273.3|7267.3|7276.7|7270.7|7271.1|7265.1|133
1669777200000|2022-11-30 03:00:00|7274.3|7268.3|7275.7|7269.7|7277.3|7271.3|7274.3|7268.3|14
1669777500000|2022-11-30 03:05:00|7275.3|7269.3|7272.3|7266.3|7275.7|7269.7|7270.2|7264.2|3
1669777800000|2022-11-30 03:10:00|7272.7|7266.7|7273.7|7267.7|7275.2|7269.2|7271.7|7265.7|1
1669778100000|2022-11-30 03:15:00|7273.2|7267.2|7277.6|7271.6|7279.6|7273.6|7273.2|7267.2|29
1669778400000|2022-11-30 03:20:00|7278|7272|7283|7277|7283|7277|7274.1|7268.1|10
1669778700000|2022-11-30 03:25:00|7282.5|7276.5|7285.9|7279.9|7288.4|7282.4|7282|7276|10
1669779000000|2022-11-30 03:30:00|7285.4|7279.4|7283.4|7277.4|7285.9|7279.9|7283.4|7277.4|2
1669779300000|2022-11-30 03:35:00|7282.4|7276.4|7283.3|7277.3|7286.4|7280.4|7280.5|7274.5|9
1669779600000|2022-11-30 03:40:00|7283.4|7277.4|7286.9|7280.9|7286.9|7280.9|7282.9|7276.9|7
1669779900000|2022-11-30 03:45:00|7286.8|7280.8|7286.9|7280.9|7289.4|7283.4|7282.9|7276.9|8
1669780200000|2022-11-30 03:50:00|7287.4|7281.4|7288.8|7282.8|7290.3|7284.3|7286.9|7280.9|12
1669780500000|2022-11-30 03:55:00|7288.3|7282.3|7291.3|7285.3|7292.2|7286.2|7288.3|7282.3|4
1669780800000|2022-11-30 04:00:00|7291.8|7285.8|7290.1|7284.1|7291.8|7285.8|7289.7|7283.7|0
1669781100000|2022-11-30 04:05:00|7288.8|7282.8|7288.7|7282.7|7290.1|7284.1|7286.7|7280.7|5
1669781400000|2022-11-30 04:10:00|7287.3|7281.3|7289.2|7283.2|7291.1|7285.1|7284.8|7278.8|18
1669781700000|2022-11-30 04:15:00|7288.3|7282.3|7287.1|7281.1|7288.3|7282.3|7286.6|7280.6|0
1669782000000|2022-11-30 04:20:00|7287.6|7281.6|7286.2|7280.2|7287.6|7281.6|7285.6|7279.6|0
1669782300000|2022-11-30 04:25:00|7286.6|7280.6|7285.6|7279.6|7286.6|7280.6|7285.2|7279.2|1
1669782600000|2022-11-30 04:30:00|7286.2|7280.2|7284.2|7278.2|7286.2|7280.2|7284.2|7278.2|2
1669782900000|2022-11-30 04:35:00|7284.6|7278.6|7284.2|7278.2|7285.6|7279.6|7284.2|7278.2|5
1669783200000|2022-11-30 04:40:00|7283.6|7277.6|7283.7|7277.7|7284.2|7278.2|7283.6|7277.6|0
1669783500000|2022-11-30 04:45:00|7283.6|7277.6|7283.6|7277.6|7284.1|7278.1|7283.6|7277.6|0
1669783800000|2022-11-30 04:50:00|7282.2|7276.2|7281.7|7275.7|7283.1|7277.1|7281.7|7275.7|1
1669784100000|2022-11-30 04:55:00|7281.2|7275.2|7281.1|7275.1|7281.7|7275.7|7281.1|7275.1|0
1669784400000|2022-11-30 05:00:00|7281.6|7275.6|7276.7|7270.7|7281.6|7275.6|7276.2|7270.2|8
1669784700000|2022-11-30 05:05:00|7277.1|7271.1|7280.1|7274.1|7282.2|7276.2|7276.7|7270.7|3
1669785000000|2022-11-30 05:10:00|7279.6|7273.6|7279.6|7273.6|7280.1|7274.1|7279.6|7273.6|0
1669785300000|2022-11-30 05:15:00|7280.1|7274.1|7280.6|7274.6|7283.1|7277.1|7279.6|7273.6|56
1669785600000|2022-11-30 05:20:00|7281.1|7275.1|7281.1|7275.1|7281.1|7275.1|7280.6|7274.6|0
1669785900000|2022-11-30 05:25:00|7280.6|7274.6|7281.1|7275.1|7281.6|7275.6|7280.6|7274.6|1
1669786200000|2022-11-30 05:30:00|7280.6|7274.6|7287.5|7281.5|7292|7286|7280.6|7274.6|39
1669786500000|2022-11-30 05:35:00|7286.1|7280.1|7286.9|7280.9|7290|7284|7284.4|7278.4|6
1669786800000|2022-11-30 05:40:00|7287.3|7281.3|7284.4|7278.4|7289.4|7283.4|7283.5|7277.5|43
1669787100000|2022-11-30 05:45:00|7284|7278|7283.9|7277.9|7284.4|7278.4|7282.4|7276.4|1
1669787400000|2022-11-30 05:50:00|7284.3|7278.3|7284.4|7278.4|7285.3|7279.3|7283.9|7277.9|5
1669787700000|2022-11-30 05:55:00|7284.9|7278.9|7273.4|7267.4|7284.9|7278.9|7273.4|7267.4|20
1669788000000|2022-11-30 06:00:00|7272.9|7266.9|7276.3|7270.3|7276.9|7270.9|7269.5|7263.5|16
1669788300000|2022-11-30 06:05:00|7277.3|7271.3|7276.9|7270.9|7278.8|7272.8|7276.3|7270.3|23
1669788600000|2022-11-30 06:10:00|7276.4|7270.4|7275.8|7269.8|7279.8|7273.8|7275.4|7269.4|5
1669788900000|2022-11-30 06:15:00|7275.9|7269.9|7280.9|7274.9|7281.4|7275.4|7275.9|7269.9|6
1669789200000|2022-11-30 06:20:00|7281.4|7275.4|7282.8|7276.8|7285.2|7279.2|7278.8|7272.8|48
1669789500000|2022-11-30 06:25:00|7283.3|7277.3|7283.1|7277.1|7286.1|7280.1|7279.6|7273.6|15
1669789800000|2022-11-30 06:30:00|7282.6|7276.6|7292.7|7286.7|7294.6|7288.6|7282.1|7276.1|41
1669790100000|2022-11-30 06:35:00|7292.3|7286.3|7300.2|7294.2|7300.2|7294.2|7290.8|7284.8|42
1669790400000|2022-11-30 06:40:00|7300.6|7294.6|7301.1|7295.1|7301.7|7295.7|7297.7|7291.7|24
1669790700000|2022-11-30 06:45:00|7301.6|7295.6|7300.7|7294.7|7305.1|7299.1|7300.2|7294.2|44
1669791000000|2022-11-30 06:50:00|7300.2|7294.2|7300|7294|7302.2|7296.2|7299|7293|26
1669791300000|2022-11-30 06:55:00|7299.5|7293.5|7301|7295|7302|7296|7298.6|7292.6|14
1669791600000|2022-11-30 07:00:00|7301.5|7295.5|7300.4|7294.4|7302.5|7296.5|7300.1|7294.1|7
1669791900000|2022-11-30 07:05:00|7300|7294|7301.4|7295.4|7303.9|7297.9|7300|7294|18
1669792200000|2022-11-30 07:10:00|7300.9|7294.9|7305.9|7299.9|7307.2|7301.2|7300|7294|86
1669792500000|2022-11-30 07:15:00|7306.4|7300.4|7305.3|7299.3|7308.4|7302.4|7305.3|7299.3|59
1669792800000|2022-11-30 07:20:00|7304.9|7298.9|7301.4|7295.4|7307.3|7301.3|7300.4|7294.4|17
1669793100000|2022-11-30 07:25:00|7301.8|7295.8|7308.8|7302.8|7309.2|7303.2|7301.8|7295.8|25
1669793400000|2022-11-30 07:30:00|7308.3|7302.3|7307.7|7301.7|7308.3|7302.3|7306.7|7300.7|5
1669793700000|2022-11-30 07:35:00|7307.8|7301.8|7306.8|7300.8|7308.3|7302.3|7305.8|7299.8|24
1669794000000|2022-11-30 07:40:00|7306.3|7300.3|7302.8|7296.8|7306.8|7300.8|7302.3|7296.3|9
1669794300000|2022-11-30 07:45:00|7303.2|7297.2|7306.3|7300.3|7306.8|7300.8|7302.8|7296.8|21
1669794600000|2022-11-30 07:50:00|7305.8|7299.8|7312.8|7306.8|7313.7|7307.7|7305.3|7299.3|17
1669794900000|2022-11-30 07:55:00|7313.2|7307.2|7314.6|7308.6|7317.6|7311.6|7310.7|7304.7|22
1669795200000|2022-11-30 08:00:00|7314.2|7308.2|7317.1|7311.1|7317.7|7311.7|7310.7|7304.7|29
1669795500000|2022-11-30 08:05:00|7317.6|7311.6|7312.5|7306.5|7318.1|7312.1|7311.5|7305.5|18
1669795800000|2022-11-30 08:10:00|7312|7306|7309.4|7303.4|7313|7307|7306.6|7300.6|22
1669796100000|2022-11-30 08:15:00|7308.6|7302.6|7309.5|7303.5|7315.5|7309.5|7308|7302|7
1669796400000|2022-11-30 08:20:00|7310.5|7304.5|7312|7306|7312.5|7306.5|7305.5|7299.5|13
1669796700000|2022-11-30 08:25:00|7312.5|7306.5|7307.5|7301.5|7312.5|7306.5|7304.9|7298.9|8
1669797000000|2022-11-30 08:30:00|7307.9|7301.9|7301.9|7295.9|7308.4|7302.4|7300.5|7294.5|27
1669797300000|2022-11-30 08:35:00|7301.4|7295.4|7303.8|7297.8|7305.9|7299.9|7301.4|7295.4|24
1669797600000|2022-11-30 08:40:00|7303.4|7297.4|7303|7297|7306.3|7300.3|7300.5|7294.5|29
1669797900000|2022-11-30 08:45:00|7303.5|7297.5|7307.3|7301.3|7310.2|7304.2|7303|7297|26
1669798200000|2022-11-30 08:50:00|7308.8|7302.8|7310.8|7304.8|7311.3|7305.3|7308.2|7302.2|10
1669798500000|2022-11-30 08:55:00|7312.3|7306.3|7312.4|7306.4|7317.8|7311.8|7310.3|7304.3|27
1669798800000|2022-11-30 09:00:00|7313.3|7307.3|7311.9|7305.9|7322.4|7316.4|7311.8|7305.8|25
1669799100000|2022-11-30 09:05:00|7311.4|7305.4|7314.1|7308.1|7317.7|7311.7|7311.4|7305.4|61
1669799400000|2022-11-30 09:10:00|7313.6|7307.6|7313.1|7307.1|7316.1|7310.1|7312|7306|24
1669799700000|2022-11-30 09:15:00|7313.5|7307.5|7317.5|7311.5|7321|7315|7313.5|7307.5|29
1669800000000|2022-11-30 09:20:00|7318|7312|7333.9|7327.9|7334.4|7328.4|7317|7311|86
1669800300000|2022-11-30 09:25:00|7332.9|7326.9|7329.9|7323.9|7333.8|7327.8|7327|7321|39
1669800600000|2022-11-30 09:30:00|7330.4|7324.4|7343.8|7337.8|7344.8|7338.8|7330|7324|56
1669800900000|2022-11-30 09:35:00|7344.3|7338.3|7344.8|7338.8|7354.2|7348.2|7343.8|7337.8|52
1669801200000|2022-11-30 09:40:00|7344.3|7338.3|7344.3|7338.3|7345.7|7339.7|7340.2|7334.2|22
1669801500000|2022-11-30 09:45:00|7343.9|7337.9|7340.2|7334.2|7344.7|7338.7|7336.7|7330.7|17
1669801800000|2022-11-30 09:50:00|7340.7|7334.7|7347.1|7341.1|7347.6|7341.6|7337.8|7331.8|26
1669802100000|2022-11-30 09:55:00|7346.7|7340.7|7348.2|7342.2|7355.6|7349.6|7346.6|7340.6|45
1669802400000|2022-11-30 10:00:00|7348.6|7342.6|7343.7|7337.7|7353.2|7347.2|7343.6|7337.6|25
1669802700000|2022-11-30 10:05:00|7344.1|7338.1|7351|7345|7351|7345|7343|7337|25
1669803000000|2022-11-30 10:10:00|7348.5|7342.5|7350.5|7344.5|7354.5|7348.5|7348.5|7342.5|51
1669803300000|2022-11-30 10:15:00|7351.1|7345.1|7343.2|7337.2|7351.1|7345.1|7341.8|7335.8|25
1669803600000|2022-11-30 10:20:00|7342.7|7336.7|7323.3|7317.3|7343.2|7337.2|7323.3|7317.3|68
1669803900000|2022-11-30 10:25:00|7323.4|7317.4|7319|7313|7332.4|7326.4|7317.5|7311.5|36
1669804200000|2022-11-30 10:30:00|7319.4|7313.4|7319.9|7313.9|7320.8|7314.8|7312.7|7306.7|107
1669804500000|2022-11-30 10:35:00|7320.9|7314.9|7322.5|7316.5|7324.9|7318.9|7320|7314|5
1669804800000|2022-11-30 10:40:00|7322.6|7316.6|7324.4|7318.4|7325.5|7319.5|7320.9|7314.9|22
1669805100000|2022-11-30 10:45:00|7324|7318|7321.4|7315.4|7324.4|7318.4|7320.9|7314.9|7
1669805400000|2022-11-30 10:50:00|7320.9|7314.9|7322.4|7316.4|7324.8|7318.8|7317.4|7311.4|28
1669805700000|2022-11-30 10:55:00|7320.9|7314.9|7319.9|7313.9|7321.9|7315.9|7315|7309|36
1669806000000|2022-11-30 11:00:00|7319.4|7313.4|7322.4|7316.4|7323.3|7317.3|7319.4|7313.4|12
1669806300000|2022-11-30 11:05:00|7321.9|7315.9|7319.9|7313.9|7322.3|7316.3|7318.8|7312.8|11
1669806600000|2022-11-30 11:10:00|7319.8|7313.8|7331.7|7325.7|7335.1|7329.1|7319.4|7313.4|93
1669806900000|2022-11-30 11:15:00|7331.6|7325.6|7331.2|7325.2|7333.7|7327.7|7327.7|7321.7|9
1669807200000|2022-11-30 11:20:00|7331.1|7325.1|7332.1|7326.1|7337.6|7331.6|7331.1|7325.1|15
1669807500000|2022-11-30 11:25:00|7332|7326|7329|7323|7332|7326|7329|7323|4
1669807800000|2022-11-30 11:30:00|7328.1|7322.1|7326.6|7320.6|7328.1|7322.1|7325.5|7319.5|6
1669808100000|2022-11-30 11:35:00|7327|7321|7327.6|7321.6|7331|7325|7325.5|7319.5|14
1669808400000|2022-11-30 11:40:00|7327|7321|7327|7321|7328|7322|7325.1|7319.1|2
1669808700000|2022-11-30 11:45:00|7326.5|7320.5|7328.9|7322.9|7329.9|7323.9|7326.4|7320.4|6
1669809000000|2022-11-30 11:50:00|7329.4|7323.4|7326|7320|7329.9|7323.9|7323.5|7317.5|10
1669809300000|2022-11-30 11:55:00|7325.9|7319.9|7328.4|7322.4|7328.5|7322.5|7324.5|7318.5|22
1669809600000|2022-11-30 12:00:00|7327.1|7321.1|7332.4|7326.4|7334.4|7328.4|7325.5|7319.5|40
1669809900000|2022-11-30 12:05:00|7332.8|7326.8|7334.2|7328.2|7336.3|7330.3|7329.4|7323.4|17
1669810200000|2022-11-30 12:10:00|7334.3|7328.3|7338.1|7332.1|7341|7335|7334.3|7328.3|68
1669810500000|2022-11-30 12:15:00|7337.7|7331.7|7344.1|7338.1|7348.1|7342.1|7335.7|7329.7|71
1669810800000|2022-11-30 12:20:00|7344.2|7338.2|7341.1|7335.1|7348.5|7342.5|7340.6|7334.6|11
1669811100000|2022-11-30 12:25:00|7341.2|7335.2|7341.6|7335.6|7342.5|7336.5|7337.6|7331.6|22
1669811400000|2022-11-30 12:30:00|7343|7337|7339.9|7333.9|7343.1|7337.1|7333.6|7327.6|21
1669811700000|2022-11-30 12:35:00|7339.5|7333.5|7330.2|7324.2|7339.5|7333.5|7329.2|7323.2|37
1669812000000|2022-11-30 12:40:00|7330.7|7324.7|7327.6|7321.6|7336.7|7330.7|7326|7320|37
1669812300000|2022-11-30 12:45:00|7327.2|7321.2|7330.6|7324.6|7330.6|7324.6|7324.6|7318.6|27
1669812600000|2022-11-30 12:50:00|7331|7325|7320.8|7314.8|7332.1|7326.1|7318.5|7312.5|63
1669812900000|2022-11-30 12:55:00|7322.1|7316.1|7330.1|7324.1|7332.1|7326.1|7319.3|7313.3|69
1669813200000|2022-11-30 13:00:00|7330.6|7324.6|7354.1|7348.1|7359.8|7353.8|7330.6|7324.6|204
1669813500000|2022-11-30 13:05:00|7354.9|7348.9|7357.4|7351.4|7371.8|7365.8|7354.1|7348.1|254
1669813800000|2022-11-30 13:10:00|7357.8|7351.8|7355.8|7349.8|7362.4|7356.4|7353|7347|75
1669814100000|2022-11-30 13:15:00|7355.9|7349.9|7361.4|7355.4|7366.9|7360.9|7355.9|7349.9|65
1669814400000|2022-11-30 13:20:00|7361.8|7355.8|7376.5|7370.5|7376.5|7370.5|7361.8|7355.8|134
1669814700000|2022-11-30 13:25:00|7375.9|7369.9|7379.3|7373.3|7380.3|7374.3|7374.9|7368.9|67
1669815000000|2022-11-30 13:30:00|7379.7|7373.7|7367.8|7361.8|7381.7|7375.7|7365.5|7359.5|149
1669815300000|2022-11-30 13:35:00|7368.3|7362.3|7368.4|7362.4|7369.5|7363.5|7359|7353|90
1669815600000|2022-11-30 13:40:00|7367.9|7361.9|7365.2|7359.2|7373.2|7367.2|7364.6|7358.6|67
1669818600000|2022-11-30 14:30:00|7359.7|7353.7|7363.4|7357.4|7375.6|7369.6|7341.4|7335.4|1146
1669818900000|2022-11-30 14:35:00|7362.9|7356.9|7326.6|7320.6|7371.3|7365.3|7323.5|7317.5|561
1669819200000|2022-11-30 14:40:00|7328.5|7322.5|7345.9|7339.9|7346.4|7340.4|7318.1|7312.1|616
1669819500000|2022-11-30 14:45:00|7347.9|7341.9|7305.6|7299.6|7349.4|7343.4|7305.1|7299.1|604
1669819800000|2022-11-30 14:50:00|7306|7300|7271|7265|7312.7|7306.7|7265.1|7259.1|555
1669820100000|2022-11-30 14:55:00|7271.4|7265.4|7159.3|7153.3|7273.9|7267.9|7159.3|7153.3|1093
1669820400000|2022-11-30 15:00:00|7162.8|7156.8|7153.7|7147.7|7183.6|7177.6|7068.3|7062.3|2539
1669820700000|2022-11-30 15:05:00|7154.2|7148.2|7159.9|7153.9|7160.9|7154.9|7129.2|7123.2|862
1669821000000|2022-11-30 15:10:00|7161.9|7155.9|7168.9|7162.9|7202.5|7196.5|7156.9|7150.9|1135
1669821300000|2022-11-30 15:15:00|7168.8|7162.8|7167.9|7161.9|7178.3|7172.3|7157.2|7151.2|660
1669821600000|2022-11-30 15:20:00|7168.4|7162.4|7202.7|7196.7|7235.6|7229.6|7160.6|7154.6|826
1669821900000|2022-11-30 15:25:00|7202.6|7196.6|7192.9|7186.9|7204.7|7198.7|7187.2|7181.2|307
1669822200000|2022-11-30 15:30:00|7193.4|7187.4|7177.6|7171.6|7207.7|7201.7|7177.1|7171.1|701
1669822500000|2022-11-30 15:35:00|7177.5|7171.5|7185.4|7179.4|7187.4|7181.4|7155.3|7149.3|683
1669822800000|2022-11-30 15:40:00|7186.9|7180.9|7203.1|7197.1|7212.6|7206.6|7186.8|7180.8|273
1669823100000|2022-11-30 15:45:00|7201.6|7195.6|7204.9|7198.9|7225.5|7219.5|7200.7|7194.7|461
1669823400000|2022-11-30 15:50:00|7203.9|7197.9|7187|7181|7218.5|7212.5|7184.1|7178.1|508
1669823700000|2022-11-30 15:55:00|7187.1|7181.1|7187.9|7181.9|7191.8|7185.8|7182.5|7176.5|316
1669824000000|2022-11-30 16:00:00|7187.1|7181.1|7169.3|7163.3|7195.3|7189.3|7168.7|7162.7|493
1669824300000|2022-11-30 16:05:00|7170.4|7164.4|7163.3|7157.3|7175.4|7169.4|7159.7|7153.7|434
1669824600000|2022-11-30 16:10:00|7162.3|7156.3|7181.4|7175.4|7182.3|7176.3|7156.8|7150.8|594
1669824900000|2022-11-30 16:15:00|7181.8|7175.8|7159.6|7153.6|7183.4|7177.4|7157.6|7151.6|295
1669825200000|2022-11-30 16:20:00|7160.5|7154.5|7164.2|7158.2|7171.7|7165.7|7160.1|7154.1|237
1669825500000|2022-11-30 16:25:00|7164.7|7158.7|7173.5|7167.5|7181.3|7175.3|7156.2|7150.2|383
1669825800000|2022-11-30 16:30:00|7173.4|7167.4|7163.4|7157.4|7181.4|7175.4|7163.4|7157.4|312
1669826100000|2022-11-30 16:35:00|7162.9|7156.9|7186.9|7180.9|7191.3|7185.3|7162.9|7156.9|356
1669826400000|2022-11-30 16:40:00|7190.9|7184.9|7173.5|7167.5|7191.3|7185.3|7173.5|7167.5|225
1669826700000|2022-11-30 16:45:00|7173|7167|7193.3|7187.3|7193.3|7187.3|7169|7163|245
1669827000000|2022-11-30 16:50:00|7192.9|7186.9|7189.3|7183.3|7197.6|7191.6|7182.9|7176.9|289
1669827300000|2022-11-30 16:55:00|7188.9|7182.9|7186.4|7180.4|7191.3|7185.3|7179.5|7173.5|140
1669827600000|2022-11-30 17:00:00|7186.9|7180.9|7190.5|7184.5|7195.4|7189.4|7175.6|7169.6|297
1669827900000|2022-11-30 17:05:00|7190.9|7184.9|7199.4|7193.4|7199.4|7193.4|7181.4|7175.4|225
1669828200000|2022-11-30 17:10:00|7200.3|7194.3|7205.1|7199.1|7206.1|7200.1|7190.8|7184.8|166
1669828500000|2022-11-30 17:15:00|7205.6|7199.6|7202|7196|7207.1|7201.1|7193.7|7187.7|161
1669828800000|2022-11-30 17:20:00|7202.5|7196.5|7209.6|7203.6|7220.3|7214.3|7197.2|7191.2|360
1669829100000|2022-11-30 17:25:00|7211.1|7205.1|7207|7201|7219.9|7213.9|7204.4|7198.4|154
1669829400000|2022-11-30 17:30:00|7205.9|7199.9|7208.5|7202.5|7211.5|7205.5|7201.9|7195.9|156
1669829700000|2022-11-30 17:35:00|7209|7203|7216.8|7210.8|7220.8|7214.8|7208.5|7202.5|276
1669830000000|2022-11-30 17:40:00|7217.3|7211.3|7218.7|7212.7|7227.1|7221.1|7215.8|7209.8|325
1669830300000|2022-11-30 17:45:00|7218.2|7212.2|7215.4|7209.4|7224.2|7218.2|7210.8|7204.8|214
1669830600000|2022-11-30 17:50:00|7214.9|7208.9|7219.1|7213.1|7224|7218|7210.5|7204.5|226
1669830900000|2022-11-30 17:55:00|7220.6|7214.6|7226.8|7220.8|7241.7|7235.7|7219|7213|348
1669831200000|2022-11-30 18:00:00|7226.3|7220.3|7212.4|7206.4|7226.3|7220.3|7208.9|7202.9|218
1669831500000|2022-11-30 18:05:00|7212.8|7206.8|7219.3|7213.3|7220.4|7214.4|7208.3|7202.3|154
1669831800000|2022-11-30 18:10:00|7218.9|7212.9|7214.6|7208.6|7221.4|7215.4|7213.3|7207.3|166
1669832100000|2022-11-30 18:15:00|7215.1|7209.1|7213|7207|7217.9|7211.9|7209.6|7203.6|117
1669832400000|2022-11-30 18:20:00|7212.1|7206.1|7212.5|7206.5|7216.8|7210.8|7211.5|7205.5|127
1669832700000|2022-11-30 18:25:00|7212.6|7206.6|7202.3|7196.3|7214.9|7208.9|7201.6|7195.6|220
1669833000000|2022-11-30 18:30:00|7201.8|7195.8|7207.6|7201.6|7217.6|7211.6|7201.2|7195.2|179
1669833300000|2022-11-30 18:35:00|7208.1|7202.1|7216.4|7210.4|7221.7|7215.7|7202.3|7196.3|368
1669833600000|2022-11-30 18:40:00|7217.3|7211.3|7223.1|7217.1|7224|7218|7209.9|7203.9|245
1669833900000|2022-11-30 18:45:00|7223.5|7217.5|7209.6|7203.6|7224|7218|7206.4|7200.4|245
1669834200000|2022-11-30 18:50:00|7209.1|7203.1|7202.3|7196.3|7211.3|7205.3|7200.8|7194.8|292
1669834500000|2022-11-30 18:55:00|7202.9|7196.9|7203.2|7197.2|7209.9|7203.9|7199|7193|393
1669834800000|2022-11-30 19:00:00|7203.6|7197.6|7180.9|7174.9|7207|7201|7180|7174|634
1669835100000|2022-11-30 19:05:00|7181|7175|7179.1|7173.1|7186.5|7180.5|7174.1|7168.1|380
1669835400000|2022-11-30 19:10:00|7179|7173|7166.7|7160.7|7186|7180|7163.3|7157.3|1282
1669835700000|2022-11-30 19:15:00|7167.2|7161.2|7159.5|7153.5|7171.9|7165.9|7159|7153|719
1669856400000|2022-12-01 01:00:00|7095.2|7089.2|6920.2|6914.2|7095.2|7089.2|6919.7|6913.7|1368
1669856700000|2022-12-01 01:05:00|6919.7|6913.7|6916.2|6910.2|6925.5|6919.5|6874.6|6868.6|1017
1669857000000|2022-12-01 01:10:00|6918.2|6912.2|6965.9|6959.9|6968.9|6962.9|6912.3|6906.3|466
1669857300000|2022-12-01 01:15:00|6965.2|6959.2|6958.8|6952.8|6971.2|6965.2|6940.9|6934.9|509
1669857600000|2022-12-01 01:20:00|6958.4|6952.4|6961.4|6955.4|6961.4|6955.4|6945.1|6939.1|103
1669857900000|2022-12-01 01:25:00|6961.9|6955.9|6966.9|6960.9|6969.2|6963.2|6948.4|6942.4|150
1669858200000|2022-12-01 01:30:00|6966.8|6960.8|6946.9|6940.9|6970.7|6964.7|6941.6|6935.6|115
1669858500000|2022-12-01 01:35:00|6947.3|6941.3|6954.5|6948.5|6963.1|6956|6946.3|6940.3|93
1669858800000|2022-12-01 01:40:00|6954.6|6948.6|6947.3|6941.3|6963.5|6957.5|6946.4|6940.4|57
1669859100000|2022-12-01 01:45:00|6946.4|6940.4|6960.4|6954.4|6960.4|6954.4|6946.4|6940.4|84
1669859400000|2022-12-01 01:50:00|6960.5|6954.5|6962.2|6956.2|6969.6|6963.6|6960.4|6954.4|47
1669859700000|2022-12-01 01:55:00|6961.7|6955.7|6953|6947|6961.7|6955.7|6949|6943|52
1669860000000|2022-12-01 02:00:00|6953.5|6947.5|6946.4|6940.4|6957.1|6951.1|6943.8|6937.8|133
1669860300000|2022-12-01 02:05:00|6945|6939|6941.5|6935.5|6956.2|6950.2|6940.6|6934.6|127
1669860600000|2022-12-01 02:10:00|6941.6|6935.6|6948|6942|6955.8|6949.8|6941.6|6935.6|54
1669860900000|2022-12-01 02:15:00|6949.3|6943.3|6953.4|6947.4|6956.2|6950.2|6947.5|6941.5|42
1669861200000|2022-12-01 02:20:00|6953.2|6947.2|6948.4|6942.4|6953.2|6947.2|6945.4|6939.4|40
1669861500000|2022-12-01 02:25:00|6948.9|6942.9|6953.8|6947.8|6956.7|6950.7|6948.8|6942.8|37
1669861800000|2022-12-01 02:30:00|6954.6|6948.6|6953.4|6947.4|6956.4|6950.4|6951.9|6945.9|21
1669862100000|2022-12-01 02:35:00|6952.9|6946.9|6948.5|6942.5|6952.9|6946.9|6942|6936|85
1669862400000|2022-12-01 02:40:00|6949|6943|6950.9|6944.9|6951.8|6945.8|6948.5|6942.5|21
1669862700000|2022-12-01 02:45:00|6951.3|6945.3|6952.4|6946.4|6952.8|6946.8|6947.4|6941.4|72
1669863000000|2022-12-01 02:50:00|6953.6|6947.6|6951.9|6945.9|6954.8|6948.8|6949.3|6943.3|30
1669863300000|2022-12-01 02:55:00|6952|6946|6957|6951|6962.1|6956.1|6952|6946|105
1669863600000|2022-12-01 03:00:00|6956.6|6950.6|6952.6|6946.6|6957.4|6951.4|6948.9|6942.9|101
1669863900000|2022-12-01 03:05:00|6951.6|6945.6|6948.8|6942.8|6952|6946|6948.1|6942.1|46
1669864200000|2022-12-01 03:10:00|6947.9|6941.9|6944.9|6938.9|6948.8|6942.8|6944.2|6938.2|64
1669864500000|2022-12-01 03:15:00|6944.4|6938.4|6936.8|6930.8|6944.9|6938.9|6935.9|6929.9|94
1669864800000|2022-12-01 03:20:00|6936.4|6930.4|6929.5|6923.5|6936.9|6930.9|6928.3|6922.3|52
1669865100000|2022-12-01 03:25:00|6931.3|6925.3|6935.5|6929.5|6935.5|6929.5|6930.9|6924.9|19
1669865400000|2022-12-01 03:30:00|6935.9|6929.9|6932.5|6926.5|6937.1|6931.1|6930.6|6924.6|158
1669865700000|2022-12-01 03:35:00|6932.6|6926.6|6942.7|6936.7|6949.1|6943.1|6932.1|6926.1|70
1669866000000|2022-12-01 03:40:00|6942.3|6936.3|6947.5|6941.5|6947.5|6941.5|6941.8|6935.8|31
1669866300000|2022-12-01 03:45:00|6947.1|6941.1|6929.6|6923.6|6947.1|6941.1|6928.1|6922.1|28
1669866600000|2022-12-01 03:50:00|6929.7|6923.7|6932.1|6926.1|6932.6|6926.6|6929.2|6923.2|24
1669866900000|2022-12-01 03:55:00|6932.6|6926.6|6932.7|6926.7|6933.4|6927.4|6932.2|6926.2|33
1669867200000|2022-12-01 04:00:00|6931.3|6925.3|6930.7|6924.7|6931.3|6925.3|6929.8|6923.8|16
1669867500000|2022-12-01 04:05:00|6930.8|6924.8|6923.7|6917.7|6930.8|6924.8|6923.2|6917.2|49
1669867800000|2022-12-01 04:10:00|6923.9|6917.9|6930.2|6924.2|6932.4|6926.4|6922.7|6916.7|83
1669868100000|2022-12-01 04:15:00|6930.1|6924.1|6930.7|6924.7|6931.1|6925.1|6929.7|6923.7|6
1669868400000|2022-12-01 04:20:00|6932.3|6926.3|6932.5|6926.5|6933.3|6927.3|6928|6922|67
1669868700000|2022-12-01 04:25:00|6932.6|6926.6|6932.5|6926.5|6933|6927|6931.5|6925.5|41
1669869000000|2022-12-01 04:30:00|6933|6927|6932.5|6926.5|6933|6927|6932|6926|7
1669869300000|2022-12-01 04:35:00|6932.4|6926.4|6932.9|6926.9|6932.9|6926.9|6932.3|6926.3|6
1669869600000|2022-12-01 04:40:00|6932.4|6926.4|6931.5|6925.5|6932.4|6926.4|6931|6925|10
1669869900000|2022-12-01 04:45:00|6931.9|6925.9|6932.5|6926.5|6933|6927|6931.9|6925.9|8
1669870200000|2022-12-01 04:50:00|6932.4|6926.4|6932.4|6926.4|6932.9|6926.9|6932.4|6926.4|3
1669870500000|2022-12-01 04:55:00|6932.9|6926.9|6932.9|6926.9|6933.4|6927.4|6932.4|6926.4|10
1669870800000|2022-12-01 05:00:00|6932.8|6926.8|6931.4|6925.4|6932.9|6926.9|6930.4|6924.4|10
1669871100000|2022-12-01 05:05:00|6930.9|6924.9|6929.4|6923.4|6931.4|6925.4|6927.4|6921.4|17
1669871400000|2022-12-01 05:10:00|6928.5|6922.5|6926.4|6920.4|6929.4|6923.4|6925.3|6919.3|7
1669871700000|2022-12-01 05:15:00|6925.7|6919.7|6917.4|6911.4|6928.4|6922.4|6917.4|6911.4|123
1669872000000|2022-12-01 05:20:00|6917|6911|6930.1|6924.1|6930.1|6924.1|6913.9|6907.9|60
1669872300000|2022-12-01 05:25:00|6930.6|6924.6|6923.8|6917.8|6930.6|6924.6|6921.7|6915.7|47
1669872600000|2022-12-01 05:30:00|6924.2|6918.2|6931.2|6925.2|6932.7|6926.7|6921.2|6915.2|35
1669872900000|2022-12-01 05:35:00|6930.7|6924.7|6930.8|6924.8|6931.7|6925.7|6926.3|6920.3|9
1669873200000|2022-12-01 05:40:00|6930.4|6924.4|6933.1|6927.1|6936.4|6930.4|6925.3|6919.3|111
1669873500000|2022-12-01 05:45:00|6933.2|6927.2|6941.5|6935.5|6942.1|6936.1|6932.3|6926.3|17
1669873800000|2022-12-01 05:50:00|6942|6936|6933.6|6927.6|6942.2|6936.2|6933.6|6927.6|29
1669874100000|2022-12-01 05:55:00|6934.6|6928.6|6933.5|6927.5|6934.6|6928.6|6932|6926|12
1669874400000|2022-12-01 06:00:00|6933.7|6927.7|6928.7|6922.7|6933.7|6927.7|6928.7|6922.7|18
1669874700000|2022-12-01 06:05:00|6929.2|6923.2|6925.4|6919.4|6929.4|6923.4|6925.4|6919.4|54
1669875000000|2022-12-01 06:10:00|6926|6920|6925.4|6919.4|6928.3|6922.3|6925.2|6919.2|42
1669875300000|2022-12-01 06:15:00|6925.8|6919.8|6926.5|6920.5|6927.1|6921.1|6925.5|6919.5|22
1669875600000|2022-12-01 06:20:00|6926.9|6920.9|6919.1|6913.1|6926.9|6920.9|6919.1|6913.1|32
1669875900000|2022-12-01 06:25:00|6919.2|6913.2|6916.2|6910.2|6920.2|6914.2|6913.6|6907.6|62
1669876200000|2022-12-01 06:30:00|6916.3|6910.3|6923.7|6917.7|6924.7|6918.7|6916.3|6910.3|66
1669876500000|2022-12-01 06:35:00|6924.1|6918.1|6922.7|6916.7|6925.6|6919.6|6920.6|6914.6|42
1669876800000|2022-12-01 06:40:00|6923.1|6917.1|6918.7|6912.7|6925.1|6919.1|6915.2|6909.2|123
1669877100000|2022-12-01 06:45:00|6919.2|6913.2|6928.6|6922.6|6928.6|6922.6|6912.9|6906.9|149
1669877400000|2022-12-01 06:50:00|6929.4|6923.4|6926.9|6920.9|6933.7|6927.7|6925.9|6919.9|104
1669877700000|2022-12-01 06:55:00|6929.4|6923.4|6925.8|6919.8|6930.6|6924.6|6923.4|6917.4|159
1669878000000|2022-12-01 07:00:00|6925.4|6919.4|6937.5|6931.5|6941.4|6935.4|6925.4|6919.4|151
1669878300000|2022-12-01 07:05:00|6936.5|6930.5|6936.1|6930.1|6940|6934|6933.5|6927.5|38
1669878600000|2022-12-01 07:10:00|6936.5|6930.5|6939|6933|6940.9|6934.9|6935.9|6929.9|50
1669878900000|2022-12-01 07:15:00|6938.5|6932.5|6926.1|6920.1|6938.5|6932.5|6926|6920|55
1669879200000|2022-12-01 07:20:00|6926|6920|6925.7|6919.7|6932.9|6926.9|6925.6|6919.6|143
1669879500000|2022-12-01 07:25:00|6925.6|6919.6|6925|6919|6927.2|6921.2|6921.1|6915.1|68
1669879800000|2022-12-01 07:30:00|6922.5|6916.5|6921|6915|6926.6|6920.6|6921|6915|19
1669880100000|2022-12-01 07:35:00|6921.4|6915.4|6929.9|6923.9|6929.9|6923.9|6914.6|6908.6|129
1669880400000|2022-12-01 07:40:00|6930.1|6924.1|6927.9|6921.9|6933.9|6927.9|6924|6918|17
1669880700000|2022-12-01 07:45:00|6927.5|6921.5|6929.8|6923.8|6932.2|6926.2|6925.4|6919.4|30
1669881000000|2022-12-01 07:50:00|6929.9|6923.9|6926.1|6920.1|6932.1|6926.1|6926.1|6920.1|85
1669881300000|2022-12-01 07:55:00|6925.7|6919.7|6916.3|6910.3|6925.7|6919.7|6914.7|6908.7|50
1669881600000|2022-12-01 08:00:00|6916.7|6910.7|6920.5|6914.5|6924.7|6918.7|6915.7|6909.7|46
1669881900000|2022-12-01 08:05:00|6921.4|6915.4|6913.1|6907.1|6923|6917|6910.4|6904.4|56
1669882200000|2022-12-01 08:10:00|6913.6|6907.6|6910.8|6904.8|6914.2|6908.2|6909.2|6903.2|87
1669882500000|2022-12-01 08:15:00|6910.3|6904.3|6903.8|6897.8|6910.4|6904.4|6898.8|6892.8|262
1669882800000|2022-12-01 08:20:00|6905.3|6899.3|6903.5|6897.5|6907|6901|6893.7|6887.7|182
1669883100000|2022-12-01 08:25:00|6903.9|6897.9|6889.6|6883.6|6904.4|6898.4|6888.2|6882.2|122
1669883400000|2022-12-01 08:30:00|6889.7|6883.7|6891.9|6885.9|6894|6888|6887.3|6881.3|105
1669883700000|2022-12-01 08:35:00|6891.5|6885.5|6899.8|6893.8|6901.3|6895.3|6890.8|6884.8|33
1669884000000|2022-12-01 08:40:00|6900.2|6894.2|6903.1|6897.1|6903.5|6897.5|6898.2|6892.2|19
1669884300000|2022-12-01 08:45:00|6902.5|6896.5|6906.7|6900.7|6909.1|6903.1|6901.2|6895.2|65
1669884600000|2022-12-01 08:50:00|6907.1|6901.1|6912|6906|6913.2|6907.2|6903.2|6897.2|40
1669884900000|2022-12-01 08:55:00|6912.5|6906.5|6920.8|6914.8|6921.8|6915.8|6912.1|6906.1|127
1669885200000|2022-12-01 09:00:00|6921.3|6915.3|6908.8|6902.8|6922.4|6916.4|6908.7|6902.7|62
1669885500000|2022-12-01 09:05:00|6908.9|6902.9|6892.7|6886.7|6910.4|6904.4|6891.6|6885.6|132
1669885800000|2022-12-01 09:10:00|6893.5|6887.5|6889.1|6883.1|6898.2|6892.2|6882|6876|238
1669886100000|2022-12-01 09:15:00|6889.2|6883.2|6891.7|6885.7|6898.5|6892.5|6885.4|6879.4|297
1669886400000|2022-12-01 09:20:00|6893.4|6887.4|6888.5|6882.5|6894.2|6888.2|6887.9|6881.9|115
1669886700000|2022-12-01 09:25:00|6886.9|6880.9|6877.4|6871.4|6886.9|6880.9|6874.5|6868.5|214
1669887000000|2022-12-01 09:30:00|6877.5|6871.5|6865.2|6859.2|6878|6872|6861.5|6855.5|189
1669887300000|2022-12-01 09:35:00|6865.7|6859.7|6867.3|6861.3|6868.3|6862.3|6862.2|6856.2|67
1669887600000|2022-12-01 09:40:00|6868.3|6862.3|6845.4|6839.4|6868.9|6862.9|6843|6837|232
1669887900000|2022-12-01 09:45:00|6845.5|6839.5|6838.8|6832.8|6845.9|6839.9|6835.3|6829.3|239
1669888200000|2022-12-01 09:50:00|6838.3|6832.3|6835.1|6829.1|6839.1|6833.1|6835.1|6829.1|249
1669888500000|2022-12-01 09:55:00|6835.7|6829.7|6829.1|6823.1|6836.2|6830.2|6812|6806|175
1669888800000|2022-12-01 10:00:00|6829|6823|6829.8|6823.8|6834.5|6828.5|6825.4|6819.4|229
1669889100000|2022-12-01 10:05:00|6829.7|6823.7|6832.3|6826.3|6837.2|6831.2|6829.7|6823.7|138
1669889400000|2022-12-01 10:10:00|6831.9|6825.9|6832.2|6826.2|6837.3|6831.3|6831.9|6825.9|69
1669889700000|2022-12-01 10:15:00|6831.7|6825.7|6831.5|6825.5|6833.1|6827.1|6829.2|6823.2|59
1669890000000|2022-12-01 10:20:00|6831.6|6825.6|6821.2|6815.2|6832|6826|6821.2|6815.2|104
1669890300000|2022-12-01 10:25:00|6820.3|6814.3|6830.4|6824.4|6831.9|6825.9|6818.7|6812.7|131
1669890600000|2022-12-01 10:30:00|6831.3|6825.3|6822.7|6816.7|6832.1|6826.1|6822.2|6816.2|151
1669890900000|2022-12-01 10:35:00|6822.8|6816.8|6821.4|6815.4|6823.2|6817.2|6816|6810|176
1669891200000|2022-12-01 10:40:00|6820.5|6814.5|6827.7|6821.7|6827.7|6821.7|6820.5|6814.5|33
1669891500000|2022-12-01 10:45:00|6827.3|6821.3|6827.3|6821.3|6827.8|6821.8|6824.7|6818.7|94
1669891800000|2022-12-01 10:50:00|6827.8|6821.8|6830.7|6824.7|6832.6|6826.6|6824.4|6818.4|65
1669892100000|2022-12-01 10:55:00|6831.1|6825.1|6836.5|6830.5|6837.3|6831.3|6830.2|6824.2|51
1669892400000|2022-12-01 11:00:00|6836.4|6830.4|6832.9|6826.9|6837.8|6831.8|6832.9|6826.9|51
1669892700000|2022-12-01 11:05:00|6831.9|6825.9|6827.4|6821.4|6832.3|6826.3|6821.1|6815.1|83
1669893000000|2022-12-01 11:10:00|6826.9|6820.9|6834.7|6828.7|6834.7|6828.7|6824.5|6818.5|77
1669893300000|2022-12-01 11:15:00|6834.3|6828.3|6847.8|6841.8|6847.8|6841.8|6834.3|6828.3|183
1669893600000|2022-12-01 11:20:00|6847.7|6841.7|6856.8|6850.8|6857|6851|6847.7|6841.7|141
1669893900000|2022-12-01 11:25:00|6856.7|6850.7|6856.7|6850.7|6862.2|6856.2|6856.7|6850.7|80
1669894200000|2022-12-01 11:30:00|6857.1|6851.1|6864.9|6858.9|6866.4|6860.4|6850.2|6844.2|247
1669894500000|2022-12-01 11:35:00|6864.8|6858.8|6864.3|6858.3|6868.5|6862.5|6857.2|6851.2|114
1669894800000|2022-12-01 11:40:00|6865.2|6859.2|6888.1|6882.1|6891.6|6885.6|6864.8|6858.8|330
1669895100000|2022-12-01 11:45:00|6887.9|6881.9|6879|6873|6892.5|6886.5|6879|6873|91
1669895400000|2022-12-01 11:50:00|6878.5|6872.5|6879.7|6873.7|6880.7|6874.7|6875.4|6869.4|52
1669895700000|2022-12-01 11:55:00|6879.2|6873.2|6878.9|6872.9|6879.5|6873.5|6877.7|6871.7|66
1669896000000|2022-12-01 12:00:00|6878.3|6872.3|6870.2|6864.2|6878.5|6872.5|6865.9|6859.9|166
1669896300000|2022-12-01 12:05:00|6869.7|6863.7|6869.8|6863.8|6871.9|6865.9|6865.9|6859.9|163
1669896600000|2022-12-01 12:10:00|6870.3|6864.3|6851|6845|6870.3|6864.3|6850.5|6844.5|335
1669896900000|2022-12-01 12:15:00|6852|6846|6864.2|6858.2|6866.2|6860.2|6851.5|6845.5|112
1669897200000|2022-12-01 12:20:00|6862.7|6856.7|6867|6861|6876.5|6870.5|6862.2|6856.2|111
1669897500000|2022-12-01 12:25:00|6866.9|6860.9|6865.5|6859.5|6871.9|6865.9|6861.9|6855.9|66
1669897800000|2022-12-01 12:30:00|6865.1|6859.1|6864.5|6858.5|6868.4|6862.4|6862.9|6856.9|93
1669898100000|2022-12-01 12:35:00|6864.1|6858.1|6864.5|6858.5|6867.4|6861.4|6862.9|6856.9|113
1669898400000|2022-12-01 12:40:00|6864.6|6858.6|6863.9|6857.9|6864.6|6858.6|6858.6|6852.6|115
1669898700000|2022-12-01 12:45:00|6861.8|6855.8|6855.2|6849.2|6862.4|6856.4|6849.3|6843.3|297
1669899000000|2022-12-01 12:50:00|6854.2|6848.2|6850.9|6844.9|6855.2|6849.2|6848.2|6842.2|64
1669899300000|2022-12-01 12:55:00|6851.1|6845.1|6850.6|6844.6|6851.7|6845.7|6849.1|6843.1|89
1669899600000|2022-12-01 13:00:00|6850.1|6844.1|6852|6846|6854.5|6848.5|6846.8|6840.8|115
1669899900000|2022-12-01 13:05:00|6851.9|6845.9|6858.2|6852.2|6859.7|6853.7|6851|6845|58
1669900200000|2022-12-01 13:10:00|6857.7|6851.7|6857.6|6851.6|6860.4|6854.4|6853.8|6847.8|90
1669900500000|2022-12-01 13:15:00|6857.7|6851.7|6858.1|6852.1|6860|6854|6851.4|6845.4|153
1669900800000|2022-12-01 13:20:00|6858|6852|6893.4|6887.4|6895.8|6889.8|6856.7|6850.7|338
1669901100000|2022-12-01 13:25:00|6893.5|6887.5|6881|6875|6895.6|6889.6|6872.2|6866.2|255
1669901400000|2022-12-01 13:30:00|6880.7|6874.7|6877.7|6871.7|6883.2|6877.2|6868.5|6862.5|477
1669901700000|2022-12-01 13:35:00|6878.7|6872.7|6869.2|6863.2|6880.7|6874.7|6869.2|6863.2|265
1669902000000|2022-12-01 13:40:00|6869.6|6863.6|6864.6|6858.6|6874.2|6868.2|6860.4|6854.4|232
1669905000000|2022-12-01 14:30:00|6888.6|6882.6|6824.3|6818.3|6893.7|6887.7|6823.7|6817.7|2466
1669905300000|2022-12-01 14:35:00|6823.8|6817.8|6834.2|6828.2|6836.7|6830.7|6814.3|6808.3|1358
1669905600000|2022-12-01 14:40:00|6833.8|6827.8|6797.2|6791.2|6839.3|6833.3|6794.9|6788.9|1359
1669905900000|2022-12-01 14:45:00|6798.5|6792.5|6761.3|6755.3|6799.4|6793.4|6748.9|6742.9|1743
1669906200000|2022-12-01 14:50:00|6758.5|6752.5|6726.3|6720.3|6760.3|6754.3|6719.9|6713.9|1964
1669906500000|2022-12-01 14:55:00|6725.4|6719.4|6730.3|6724.3|6735|6729|6722.6|6716.6|1659
1669906800000|2022-12-01 15:00:00|6729.9|6723.9|6735.5|6729.5|6736.3|6730.3|6723.1|6717.1|1601
1669907100000|2022-12-01 15:05:00|6736|6730|6731.8|6725.8|6743.8|6737.8|6722|6716|1289
1669907400000|2022-12-01 15:10:00|6730.7|6724.7|6735.7|6729.7|6740.7|6734.7|6727.8|6721.8|1026
1669907700000|2022-12-01 15:15:00|6734.5|6728.5|6743.5|6737.5|6744|6738|6728|6722|750
1669908000000|2022-12-01 15:20:00|6743.1|6737.1|6734.9|6728.9|6744.9|6738.9|6734.4|6728.4|936
1669908300000|2022-12-01 15:25:00|6734.5|6728.5|6730.4|6724.4|6735.9|6729.9|6727.9|6721.9|855
1669908600000|2022-12-01 15:30:00|6729.9|6723.9|6753.3|6747.3|6756|6750|6724.9|6718.9|1063
1669908900000|2022-12-01 15:35:00|6753.4|6747.4|6758.3|6752.3|6770.9|6764.9|6748.8|6742.8|796
1669909200000|2022-12-01 15:40:00|6758.2|6752.2|6754.2|6748.2|6758.2|6752.2|6741.6|6735.6|532
1669909500000|2022-12-01 15:45:00|6753.2|6747.2|6737.1|6731.1|6760.1|6754.1|6732.8|6726.8|579
1669909800000|2022-12-01 15:50:00|6736.6|6730.6|6736.6|6730.6|6747.2|6741.2|6733.2|6727.2|480
1669910100000|2022-12-01 15:55:00|6736.5|6730.5|6738|6732|6745|6739|6732.1|6726.1|454
1669910400000|2022-12-01 16:00:00|6738.1|6732.1|6743.3|6737.3|6744.2|6738.2|6730.6|6724.6|600
1669910700000|2022-12-01 16:05:00|6741.9|6735.9|6741|6735|6742.9|6736.9|6729.1|6723.1|424
1669911000000|2022-12-01 16:10:00|6740.9|6734.9|6728.4|6722.4|6742|6736|6726.5|6720.5|483
1669911300000|2022-12-01 16:15:00|6728|6722|6721.4|6715.4|6728.2|6722.2|6721.3|6715.3|2144
1669911600000|2022-12-01 16:20:00|6721.5|6715.5|6718.1|6712.1|6721.5|6715.5|6717.9|6711.9|327
1669911900000|2022-12-01 16:25:00|6718.2|6712.2|6718.6|6712.6|6719.6|6713.6|6716.9|6710.9|520
1669912200000|2022-12-01 16:30:00|6718.3|6712.3|6718.1|6712.1|6719.2|6713.2|6717.7|6711.7|265
1669912500000|2022-12-01 16:35:00|6718.3|6712.3|6717.5|6711.5|6718.8|6712.8|6717.5|6711.5|478
1669912800000|2022-12-01 16:40:00|6717.6|6711.6|6717.2|6711.2|6717.7|6711.7|6716.6|6710.6|695
1669913100000|2022-12-01 16:45:00|6717.1|6711.1|6715.9|6709.9|6717.1|6711.1|6715.6|6709.6|573
1669913400000|2022-12-01 16:50:00|6715.8|6709.8|6716.1|6710.1|6716.2|6710.2|6715.6|6709.6|432
1669913700000|2022-12-01 16:55:00|6716.2|6710.2|6715.4|6709.4|6716.3|6710.3|6715.4|6709.4|406
1669914000000|2022-12-01 17:00:00|||||||||365
1669914300000|2022-12-01 17:05:00|||||||||191
1669914600000|2022-12-01 17:10:00|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|284
1669914900000|2022-12-01 17:15:00|||||||||341
1669915200000|2022-12-01 17:20:00|||||||||264
1669915500000|2022-12-01 17:25:00|||||||||188
1669915800000|2022-12-01 17:30:00|||||||||429
1669916100000|2022-12-01 17:35:00|6715.2|6709.2|6715.2|6709.2|6715.2|6709.2|6715.2|6709.2|107
1669916400000|2022-12-01 17:40:00|||||||||168
1669916700000|2022-12-01 17:45:00|||||||||381
1669917000000|2022-12-01 17:50:00|||||||||158
1669917300000|2022-12-01 17:55:00|||||||||608
1669917600000|2022-12-01 18:00:00|||||||||379
1669917900000|2022-12-01 18:05:00|6715.1|6709.1|6715.1|6709.1|6715.1|6709.1|6715.1|6709.1|219
1669918200000|2022-12-01 18:10:00|||||||||130
1669918500000|2022-12-01 18:15:00|||||||||214
1669918800000|2022-12-01 18:20:00|||||||||215
1669919100000|2022-12-01 18:25:00|||||||||145
1669919400000|2022-12-01 18:30:00|6715|6709|6715|6709|6715|6709|6715|6709|76
1669919700000|2022-12-01 18:35:00|||||||||81
1669920000000|2022-12-01 18:40:00|||||||||183
1669920300000|2022-12-01 18:45:00|||||||||239
1669920600000|2022-12-01 18:50:00|||||||||240
1669920900000|2022-12-01 18:55:00|6714.9|6708.9|6714.9|6708.9|6714.9|6708.9|6714.9|6708.9|258
1669921200000|2022-12-01 19:00:00|||||||||291
1669921500000|2022-12-01 19:05:00|||||||||127
1669921800000|2022-12-01 19:10:00|||||||||774
1669922100000|2022-12-01 19:15:00|||||||||699
1669942800000|2022-12-02 01:00:00|6642.8|6636.8|6606.3|6600.3|6645.1|6639.1|6590.1|6584.1|703
1669943100000|2022-12-02 01:05:00|6606.8|6600.8|6617.5|6611.5|6622.5|6616.5|6605.7|6599.7|282
1669943400000|2022-12-02 01:10:00|6617.1|6611.1|6627.9|6621.9|6628.5|6622.5|6617|6611|218
1669943700000|2022-12-02 01:15:00|6627.5|6621.5|6628.1|6622.1|6634.5|6628.5|6624.6|6618.6|217
1669944000000|2022-12-02 01:20:00|6628.6|6622.6|6652.3|6646.3|6653.5|6647.5|6627.5|6621.5|271
1669944300000|2022-12-02 01:25:00|6652.8|6646.8|6665.5|6659.5|6668.2|6662.2|6649.1|6643.1|146
1669944600000|2022-12-02 01:30:00|6666.1|6660.1|6661.8|6655.8|6666.1|6660.1|6657|6651|74
1669944900000|2022-12-02 01:35:00|6661.7|6655.7|6660.9|6654.9|6664.2|6658.2|6655.6|6649.6|49
1669945200000|2022-12-02 01:40:00|6660.8|6654.8|6663.6|6657.6|6663.6|6657.6|6656.7|6650.7|27
1669945500000|2022-12-02 01:45:00|6664.1|6658.1|6664.8|6658.8|6666.8|6660.8|6664.1|6658.1|56
1669945800000|2022-12-02 01:50:00|6664.7|6658.7|6662.3|6656.3|6667.3|6661.3|6661|6655|55
1669946100000|2022-12-02 01:55:00|6662.4|6656.4|6674.1|6668.1|6674.5|6668.5|6661.3|6655.3|107
1669946400000|2022-12-02 02:00:00|6675.1|6669.1|6675.2|6669.2|6676.5|6670.5|6670.7|6664.7|44
1669946700000|2022-12-02 02:05:00|6675.7|6669.7|6679.2|6673.2|6680.6|6674.6|6669.1|6663.1|73
1669947000000|2022-12-02 02:10:00|6679.7|6673.7|6680|6674|6683.6|6677.6|6675.1|6669.1|31
1669947300000|2022-12-02 02:15:00|6681.5|6675.5|6680.9|6674.9|6683.5|6677.5|6677.1|6671.1|37
1669947600000|2022-12-02 02:20:00|6681|6675|6662.8|6656.8|6681.5|6675.5|6662.3|6656.3|97
1669947900000|2022-12-02 02:25:00|6662.4|6656.4|6639.6|6633.6|6662.4|6656.4|6637.9|6631.9|40
1669948200000|2022-12-02 02:30:00|6639.7|6633.7|6631.2|6625.2|6640|6634|6630.2|6624.2|40
1669948500000|2022-12-02 02:35:00|6627.9|6621.9|6627.9|6621.9|6634.7|6628.7|6626.6|6620.6|42
1669948800000|2022-12-02 02:40:00|6627.1|6621.1|6628.4|6622.4|6632.9|6626.9|6626.7|6620.7|41
1669949100000|2022-12-02 02:45:00|6628.3|6622.3|6628.8|6622.8|6631.9|6625.9|6627.4|6621.4|20
1669949400000|2022-12-02 02:50:00|6628.4|6622.4|6622.7|6616.7|6629.7|6623.7|6618.5|6612.5|35
1669949700000|2022-12-02 02:55:00|6620.9|6614.9|6625.5|6619.5|6625.5|6619.5|6620.8|6614.8|20
1669950000000|2022-12-02 03:00:00|6626.8|6620.8|6638.1|6632.1|6638.5|6632.5|6626.3|6620.3|20
1669950300000|2022-12-02 03:05:00|6637.7|6631.7|6621.9|6615.9|6637.7|6631.7|6621.9|6615.9|53
1669950600000|2022-12-02 03:10:00|6621.4|6615.4|6617.2|6611.2|6621.8|6615.8|6616.1|6610.1|38
1669950900000|2022-12-02 03:15:00|6617.6|6611.6|6617.7|6611.7|6622|6616|6616.7|6610.7|15
1669951200000|2022-12-02 03:20:00|6617.6|6611.6|6619.8|6613.8|6619.8|6613.8|6606.8|6600.8|78
1669951500000|2022-12-02 03:25:00|6620.2|6614.2|6620.8|6614.8|6623.6|6617.6|6617.7|6611.7|6
1669951800000|2022-12-02 03:30:00|6621.3|6615.3|6621|6615|6622.7|6616.7|6620.6|6614.6|68
1669952100000|2022-12-02 03:35:00|6620.6|6614.6|6625|6619|6625.1|6619.1|6618.9|6612.9|17
1669952400000|2022-12-02 03:40:00|6624.9|6618.9|6629.6|6623.6|6631.4|6625.4|6624.9|6618.9|21
1669952700000|2022-12-02 03:45:00|6629.2|6623.2|6629|6623|6631|6625|6628.1|6622.1|9
1669953000000|2022-12-02 03:50:00|6630|6624|6630|6624|6632.1|6626.1|6628.2|6622.2|15
1669953300000|2022-12-02 03:55:00|6630.6|6624.6|6629|6623|6632|6626|6628.5|6622.5|22
1669953600000|2022-12-02 04:00:00|6629.5|6623.5|6628.6|6622.6|6630.5|6624.5|6628|6622|14
1669953900000|2022-12-02 04:05:00|6628.2|6622.2|6628.4|6622.4|6629|6623|6627.6|6621.6|5
1669954200000|2022-12-02 04:10:00|6628.8|6622.8|6632.9|6626.9|6634.9|6628.9|6628.8|6622.8|12
1669954500000|2022-12-02 04:15:00|6632.8|6626.8|6631.4|6625.4|6634.7|6628.7|6631.4|6625.4|7
1669954800000|2022-12-02 04:20:00|6631.8|6625.8|6629.8|6623.8|6640.1|6634.1|6629|6623|25
1669955100000|2022-12-02 04:25:00|6630.2|6624.2|6629.8|6623.8|6630.2|6624.2|6629.8|6623.8|0
1669955400000|2022-12-02 04:30:00|6629.3|6623.3|6629.4|6623.4|6629.8|6623.8|6629.3|6623.3|3
1669955700000|2022-12-02 04:35:00|6630.6|6624.6|6630.2|6624.2|6630.7|6624.7|6629.8|6623.8|15
1669956000000|2022-12-02 04:40:00|6629.8|6623.8|6631.2|6625.2|6632.4|6626.4|6629.8|6623.8|3
1669956300000|2022-12-02 04:45:00|6630.8|6624.8|6630.2|6624.2|6631.2|6625.2|6630.2|6624.2|2
1669956600000|2022-12-02 04:50:00|6630.7|6624.7|6630.6|6624.6|6632.6|6626.6|6629.8|6623.8|12
1669956900000|2022-12-02 04:55:00|6629.8|6623.8|6629.8|6623.8|6630.6|6624.6|6629.8|6623.8|2
1669957200000|2022-12-02 05:00:00|6629.3|6623.3|6629.2|6623.2|6629.8|6623.8|6629.2|6623.2|3
1669957500000|2022-12-02 05:05:00|6628.8|6622.8|6631.1|6625.1|6631.1|6625.1|6628.8|6622.8|3
1669957800000|2022-12-02 05:10:00|6631.5|6625.5|6619.7|6613.7|6631.5|6625.5|6619.7|6613.7|30
1669958100000|2022-12-02 05:15:00|6619.8|6613.8|6616.7|6610.7|6625.2|6619.2|6615.7|6609.7|26
1669958400000|2022-12-02 05:20:00|6617.1|6611.1|6608.9|6602.9|6623|6617|6607.3|6601.3|93
1669958700000|2022-12-02 05:25:00|6609.4|6603.4|6603.8|6597.8|6609.4|6603.4|6603.8|6597.8|59
1669959000000|2022-12-02 05:30:00|6603.4|6597.4|6609.1|6603.1|6610.9|6604.9|6603.3|6597.3|35
1669959300000|2022-12-02 05:35:00|6608.6|6602.6|6603.1|6597.1|6609.1|6603.1|6603|6597|38
1669959600000|2022-12-02 05:40:00|6603|6597|6604.8|6598.8|6604.8|6598.8|6597.5|6591.5|67
1669959900000|2022-12-02 05:45:00|6605.2|6599.2|6613.4|6607.4|6618.4|6612.4|6605.2|6599.2|142
1669960200000|2022-12-02 05:50:00|6613|6607|6608.6|6602.6|6613.4|6607.4|6608.2|6602.2|12
1669960500000|2022-12-02 05:55:00|6609.1|6603.1|6618|6612|6620.2|6614.2|6609.1|6603.1|24
1669960800000|2022-12-02 06:00:00|6617.6|6611.6|6619.7|6613.7|6620.7|6614.7|6611.5|6605.5|29
1669961100000|2022-12-02 06:05:00|6619.1|6613.1|6621.1|6615.1|6621.6|6615.6|6615.6|6609.6|20
1669961400000|2022-12-02 06:10:00|6621.6|6615.6|6619.2|6613.2|6622.1|6616.1|6616.6|6610.6|30
1669961700000|2022-12-02 06:15:00|6619.6|6613.6|6621.1|6615.1|6621.1|6615.1|6616.2|6610.2|43
1669962000000|2022-12-02 06:20:00|6622.6|6616.6|6617.6|6611.6|6623|6617|6617.6|6611.6|33
1669962300000|2022-12-02 06:25:00|6618|6612|6616.2|6610.2|6618|6612|6615.7|6609.7|13
1669962600000|2022-12-02 06:30:00|6615.8|6609.8|6618.5|6612.5|6621.8|6615.8|6615.8|6609.8|42
1669962900000|2022-12-02 06:35:00|6618.1|6612.1|6609|6603|6618.5|6612.5|6607.1|6601.1|33
1669963200000|2022-12-02 06:40:00|6608.5|6602.5|6605.2|6599.2|6608.7|6602.7|6605.2|6599.2|9
1669963500000|2022-12-02 06:45:00|6605.6|6599.6|6604.9|6598.9|6605.9|6599.9|6601.7|6595.7|17
1669963800000|2022-12-02 06:50:00|6605.3|6599.3|6603.5|6597.5|6606.8|6600.8|6602.4|6596.4|18
1669964100000|2022-12-02 06:55:00|6603.9|6597.9|6595.9|6589.9|6603.9|6597.9|6594.2|6588.2|115
1669964400000|2022-12-02 07:00:00|6595.5|6589.5|6588.6|6582.6|6601.5|6595.5|6586.6|6580.6|91
1669964700000|2022-12-02 07:05:00|6589|6583|6585.8|6579.8|6590.5|6584.5|6583.3|6577.3|151
1669965000000|2022-12-02 07:10:00|6585.4|6579.4|6579.5|6573.5|6588.3|6582.3|6579.5|6573.5|42
1669965300000|2022-12-02 07:15:00|6579.1|6573.1|6587.8|6581.8|6587.9|6581.9|6579|6573|63
1669965600000|2022-12-02 07:20:00|6586.5|6580.5|6586.4|6580.4|6588.3|6582.3|6582.3|6576.3|31
1669965900000|2022-12-02 07:25:00|6586.3|6580.3|6584.8|6578.8|6596.4|6590.4|6584.8|6578.8|98
1669966200000|2022-12-02 07:30:00|6585.6|6579.6|6580|6574|6585.6|6579.6|6580|6574|71
1669966500000|2022-12-02 07:35:00|6580.1|6574.1|6603.6|6597.6|6603.6|6597.6|6580.1|6574.1|33
1669966800000|2022-12-02 07:40:00|6603.5|6597.5|6586.5|6580.5|6603.5|6597.5|6586.5|6580.5|24
1669967100000|2022-12-02 07:45:00|6586.3|6580.3|6588.9|6582.9|6589.7|6583.7|6586.3|6580.3|5
1669967400000|2022-12-02 07:50:00|6588.4|6582.4|6590.9|6584.9|6591.4|6585.4|6585.4|6579.4|31
1669967700000|2022-12-02 07:55:00|6591.4|6585.4|6567.5|6561.5|6591.5|6585.5|6565.6|6559.6|133
1669968000000|2022-12-02 08:00:00|6568|6562|6563.5|6557.5|6573.4|6567.4|6563.5|6557.5|136
1669968300000|2022-12-02 08:05:00|6563.6|6557.6|6561.9|6555.9|6563.6|6557.6|6550.7|6544.7|242
1669968600000|2022-12-02 08:10:00|6562.9|6556.9|6541.1|6535.1|6563|6557|6541.1|6535.1|233
1669968900000|2022-12-02 08:15:00|6540.3|6534.3|6527.4|6521.4|6544.7|6538.7|6525.5|6519.5|498
1669969200000|2022-12-02 08:20:00|6527.5|6521.5|6517.3|6511.3|6533.1|6527.1|6515.2|6509.2|310
1669969500000|2022-12-02 08:25:00|6517.4|6511.4|6496.1|6490.1|6517.4|6511.4|6495.4|6489.4|170
1669969800000|2022-12-02 08:30:00|6496.5|6490.5|6484.4|6478.4|6504.3|6498.3|6482|6476|443
1669970100000|2022-12-02 08:35:00|6484|6478|6476.8|6470.8|6484.9|6478.9|6474.9|6468.9|168
1669970400000|2022-12-02 08:40:00|6476.7|6470.7|6469.7|6463.7|6477.8|6471.8|6465.9|6459.9|286
1669970700000|2022-12-02 08:45:00|6470.2|6464.2|6469.3|6463.3|6474.7|6468.7|6465.6|6459.6|128
1669971000000|2022-12-02 08:50:00|6471.8|6465.8|6464.9|6458.9|6471.9|6465.9|6448.7|6442.7|278
1669971300000|2022-12-02 08:55:00|6468.4|6462.4|6453.1|6447.1|6468.5|6462.5|6446.5|6440.5|175
1669971600000|2022-12-02 09:00:00|6453.6|6447.6|6455.5|6449.5|6460.1|6454.1|6447.6|6441.6|119
1669971900000|2022-12-02 09:05:00|6456.1|6450.1|6466.6|6460.6|6476.2|6470.2|6456.1|6450.1|205
1669972200000|2022-12-02 09:10:00|6466.9|6460.9|6489.1|6483.1|6491.5|6485.5|6466.9|6460.9|187
1669972500000|2022-12-02 09:15:00|6489.5|6483.5|6484.3|6478.3|6491.6|6485.6|6483.4|6477.4|84
1669972800000|2022-12-02 09:20:00|6484.7|6478.7|6476.6|6470.6|6484.8|6478.8|6475.8|6469.8|94
1669973100000|2022-12-02 09:25:00|6476.2|6470.2|6479.1|6473.1|6480.5|6474.5|6475.6|6469.6|38
1669973400000|2022-12-02 09:30:00|6480.6|6474.6|6479|6473|6483|6477|6476.9|6470.9|76
1669973700000|2022-12-02 09:35:00|6479.1|6473.1|6482.3|6476.3|6485.2|6479.2|6476.7|6470.7|85
1669974000000|2022-12-02 09:40:00|6482.7|6476.7|6488.8|6482.8|6491.9|6485.9|6482.7|6476.7|82
1669974300000|2022-12-02 09:45:00|6488.9|6482.9|6487.8|6481.8|6491.8|6485.8|6485.3|6479.3|58
1669974600000|2022-12-02 09:50:00|6488|6482|6478.2|6472.2|6492.2|6486.2|6477.8|6471.8|85
1669974900000|2022-12-02 09:55:00|6478.6|6472.6|6482.9|6476.9|6483.4|6477.4|6476.5|6470.5|45
1669975200000|2022-12-02 10:00:00|6482.5|6476.5|6482.5|6476.5|6490.9|6484.9|6481.1|6475.1|72
1669975500000|2022-12-02 10:05:00|6482.1|6476.1|6479.8|6473.8|6482.9|6476.9|6479.3|6473.3|36
1669975800000|2022-12-02 10:10:00|6480.3|6474.3|6480.9|6474.9|6482.8|6476.8|6478.8|6472.8|33
1669976100000|2022-12-02 10:15:00|6481.4|6475.4|6483.4|6477.4|6483.9|6477.9|6476.9|6470.9|30
1669976400000|2022-12-02 10:20:00|6483.9|6477.9|6487.5|6481.5|6492.6|6486.6|6483.4|6477.4|47
1669976700000|2022-12-02 10:25:00|6487.4|6481.4|6495.8|6489.8|6497.4|6491.4|6483.3|6477.3|117
1669977000000|2022-12-02 10:30:00|6496.2|6490.2|6489|6483|6497.4|6491.4|6486.6|6480.6|27
1669977300000|2022-12-02 10:35:00|6488.6|6482.6|6483.5|6477.5|6489.3|6483.3|6478.1|6472.1|125
1669977600000|2022-12-02 10:40:00|6481.9|6475.9|6488.2|6482.2|6489.2|6483.2|6481.9|6475.9|27
1669977900000|2022-12-02 10:45:00|6488.3|6482.3|6488.3|6482.3|6489.3|6483.3|6485.2|6479.2|15
1669978200000|2022-12-02 10:50:00|6487.9|6481.9|6488.4|6482.4|6491.2|6485.2|6485.2|6479.2|31
1669978500000|2022-12-02 10:55:00|6488.3|6482.3|6484.4|6478.4|6490.3|6484.3|6482.8|6476.8|20
1669978800000|2022-12-02 11:00:00|6483.6|6477.6|6481.3|6475.3|6487|6481|6480.9|6474.9|69
1669979100000|2022-12-02 11:05:00|6480.8|6474.8|6460.9|6454.9|6481.2|6475.2|6460.9|6454.9|127
1669979400000|2022-12-02 11:10:00|6461.4|6455.4|6445.7|6439.7|6462|6456|6444.4|6438.4|165
1669979700000|2022-12-02 11:15:00|6446.1|6440.1|6445.8|6439.8|6448.6|6442.6|6445.2|6439.2|85
1669980000000|2022-12-02 11:20:00|6448.8|6442.8|6441.7|6435.7|6449.3|6443.3|6441.7|6435.7|108
1669980300000|2022-12-02 11:25:00|6441.2|6435.2|6437.7|6431.7|6441.2|6435.2|6435.2|6429.2|169
1669980600000|2022-12-02 11:30:00|6436.9|6430.9|6443|6437|6443|6437|6435.9|6429.9|74
1669980900000|2022-12-02 11:35:00|6443.4|6437.4|6446.2|6440.2|6449.8|6443.8|6443.4|6437.4|85
1669981200000|2022-12-02 11:40:00|6443.2|6437.2|6449|6443|6449.7|6443.7|6438.9|6432.9|116
1669981500000|2022-12-02 11:45:00|6448.8|6442.8|6446.4|6440.4|6452.9|6446.9|6445.2|6439.2|100
1669981800000|2022-12-02 11:50:00|6446.3|6440.3|6439.4|6433.4|6446.4|6440.4|6433.5|6427.5|239
1669982100000|2022-12-02 11:55:00|6439.9|6433.9|6446.7|6440.7|6455.8|6449.8|6439|6433|79
1669982400000|2022-12-02 12:00:00|6446.6|6440.6|6474.4|6468.4|6476.7|6470.7|6445.2|6439.2|72
1669982700000|2022-12-02 12:05:00|6474.5|6468.5|6474.9|6468.9|6479.9|6473.9|6470.4|6464.4|153
1669983000000|2022-12-02 12:10:00|6475.4|6469.4|6466.5|6460.5|6475.5|6469.5|6466.5|6460.5|49
1669983300000|2022-12-02 12:15:00|6466.9|6460.9|6465.5|6459.5|6469|6463|6463.8|6457.8|63
1669983600000|2022-12-02 12:20:00|6466.1|6460.1|6472.3|6466.3|6476.3|6470.3|6466.1|6460.1|81
1669983900000|2022-12-02 12:25:00|6471.8|6465.8|6473.6|6467.6|6476.3|6470.3|6469.3|6463.3|77
1669984200000|2022-12-02 12:30:00|6473.7|6467.7|6476.8|6470.8|6480.5|6474.5|6473.5|6467.5|93
1669984500000|2022-12-02 12:35:00|6476.7|6470.7|6470.8|6464.8|6477.6|6471.6|6467.7|6461.7|21
1669984800000|2022-12-02 12:40:00|6470.7|6464.7|6470|6464|6471.3|6465.3|6465.6|6459.6|47
1669985100000|2022-12-02 12:45:00|6470.1|6464.1|6472.7|6466.7|6473.2|6467.2|6470|6464|44
1669985400000|2022-12-02 12:50:00|6469.7|6463.7|6469|6463|6470|6464|6469|6463|156
1669985700000|2022-12-02 12:55:00|6470.1|6464.1|6479.1|6473.1|6486.9|6480.9|6470.1|6464.1|144
1669986000000|2022-12-02 13:00:00|6479.5|6473.5|6489|6483|6492.8|6486.8|6478|6472|181
1669986300000|2022-12-02 13:05:00|6490.2|6484.2|6488|6482|6490.9|6484.9|6485.4|6479.4|115
1669986600000|2022-12-02 13:10:00|6487.6|6481.6|6505|6499|6517.6|6511.6|6481.8|6475.8|376
1669986900000|2022-12-02 13:15:00|6504.8|6498.8|6518.5|6512.5|6519.4|6513.4|6494.7|6488.7|252
1669987200000|2022-12-02 13:20:00|6518.3|6512.3|6502.9|6496.9|6525|6519|6496.1|6490.1|187
1669987500000|2022-12-02 13:25:00|6499.9|6493.9|6477.6|6471.6|6500.8|6494.8|6466.1|6460.1|283
1669987800000|2022-12-02 13:30:00|6477.1|6471.1|6468.5|6462.5|6477.1|6471.1|6448.4|6442.4|569
1669988100000|2022-12-02 13:35:00|6468.6|6462.6|6483.8|6477.8|6483.8|6477.8|6461.4|6455.4|160
1669988400000|2022-12-02 13:40:00|6484.2|6478.2|6485|6475|6506.4|6500.4|6475.3|6469.3|183
1669991400000|2022-12-02 14:30:00|6496.6|6490.6|6566.7|6560.7|6605.8|6599.8|6496.6|6490.6|2578
1669991700000|2022-12-02 14:35:00|6567.6|6561.6|6609.2|6603.2|6639.2|6633.2|6565.6|6559.6|1431
1669992000000|2022-12-02 14:40:00|6608.7|6602.7|6533.4|6527.4|6611.2|6605.2|6532.4|6526.4|1297
1669992300000|2022-12-02 14:45:00|6533.3|6527.3|6506.8|6500.8|6536.3|6530.3|6468.8|6462.8|1716
1669992600000|2022-12-02 14:50:00|6506.9|6500.9|6512.4|6506.4|6527.7|6521.7|6506.9|6500.9|1199
1669992900000|2022-12-02 14:55:00|6512|6506|6488.2|6482.2|6516.5|6510.5|6487.6|6481.6|771
1669993200000|2022-12-02 15:00:00|6488.1|6482.1|6541.3|6535.3|6561.3|6555.3|6486.7|6480.7|889
1669993500000|2022-12-02 15:05:00|6540.9|6534.9|6534.4|6528.4|6546.7|6540.7|6530.5|6524.5|438
1669993800000|2022-12-02 15:10:00|6534.9|6528.9|6524.2|6518.2|6537.3|6531.3|6521.2|6515.2|467
1669994100000|2022-12-02 15:15:00|6522.7|6516.7|6523.3|6517.3|6538.3|6532.3|6519.7|6513.7|356
1669994400000|2022-12-02 15:20:00|6522.9|6516.9|6536.7|6530.7|6542.4|6536.4|6518.4|6512.4|516
1669994700000|2022-12-02 15:25:00|6536.3|6530.3|6521.9|6515.9|6539.5|6533.5|6514.3|6508.3|353
1669995000000|2022-12-02 15:30:00|6522|6516|6517.5|6511.5|6523|6517|6499.9|6493.9|562
1669995300000|2022-12-02 15:35:00|6517|6511|6525.8|6519.8|6532.3|6526.3|6516.5|6510.5|455
1669995600000|2022-12-02 15:40:00|6526.2|6520.2|6529.8|6523.8|6532.9|6526.9|6523.8|6517.8|336
1669995900000|2022-12-02 15:45:00|6529.4|6523.4|6523.9|6517.9|6532.9|6526.9|6522.8|6516.8|409
1669996200000|2022-12-02 15:50:00|6523.5|6517.5|6500.4|6494.4|6523.5|6517.5|6499.2|6493.2|742
1669996500000|2022-12-02 15:55:00|6499.4|6493.4|6493.9|6487.9|6501.3|6495.3|6489.3|6483.3|463
1669996800000|2022-12-02 16:00:00|6493.4|6487.4|6485.5|6479.5|6495.4|6489.4|6479.8|6473.8|610
1669997100000|2022-12-02 16:05:00|6485.9|6479.9|6513.2|6507.2|6514|6508|6482.4|6476.4|378
1669997400000|2022-12-02 16:10:00|6513.1|6507.1|6518.4|6512.4|6533.4|6527.4|6513|6507|440
1669997700000|2022-12-02 16:15:00|6519.6|6513.6|6509.9|6503.9|6522|6516|6505.6|6499.6|516
1669998000000|2022-12-02 16:20:00|6510|6504|6512.1|6506.1|6514.6|6508.6|6505.2|6499.2|364
1669998300000|2022-12-02 16:25:00|6511.7|6505.7|6495.9|6489.9|6512.1|6506.1|6488.1|6482.1|295
1669998600000|2022-12-02 16:30:00|6495.1|6489.1|6491.2|6485.2|6501.7|6495.7|6487|6481|305
1669998900000|2022-12-02 16:35:00|6490.8|6484.8|6497.3|6491.3|6497.9|6491.9|6479.6|6473.6|344
1669999200000|2022-12-02 16:40:00|6496.4|6490.4|6505.5|6499.5|6506|6500|6490.5|6484.5|327
1669999500000|2022-12-02 16:45:00|6506.5|6500.5|6493|6487|6510.5|6504.5|6492|6486|327
1669999800000|2022-12-02 16:50:00|6494.9|6488.9|6485.2|6479.2|6505.6|6499.6|6485.2|6479.2|371
1670000100000|2022-12-02 16:55:00|6485.1|6479.1|6486.2|6480.2|6495|6489|6479.5|6473.5|347
1670000400000|2022-12-02 17:00:00|6485.2|6479.2|6479|6473|6487.1|6481.1|6478.2|6472.2|341
1670000700000|2022-12-02 17:05:00|6479.8|6473.8|6474.4|6468.4|6480|6474|6465.2|6459.2|606
1670001000000|2022-12-02 17:10:00|6474.5|6468.5|6472.8|6466.8|6477.6|6471.6|6468.2|6462.2|251
1670001300000|2022-12-02 17:15:00|6472.2|6466.2|6445.7|6439.7|6472.7|6466.7|6445.2|6439.2|534
1670001600000|2022-12-02 17:20:00|6444.7|6438.7|6445.1|6439.1|6448.2|6442.2|6438.3|6432.3|467
1670001900000|2022-12-02 17:25:00|6446.1|6440.1|6448.9|6442.9|6450.9|6444.9|6438.5|6432.5|508
1670002200000|2022-12-02 17:30:00|6448.5|6442.5|6472.2|6466.2|6473.6|6467.6|6447.1|6441.1|647
1670002500000|2022-12-02 17:35:00|6472.6|6466.6|6490.2|6484.2|6492.2|6486.2|6467.1|6461.1|346
1670002800000|2022-12-02 17:40:00|6490.6|6484.6|6492.2|6486.2|6493.6|6487.6|6480.2|6474.2|411
1670003100000|2022-12-02 17:45:00|6491.8|6485.8|6503|6497|6506|6500|6489.8|6483.8|490
1670003400000|2022-12-02 17:50:00|6502.9|6496.9|6494.6|6488.6|6503.5|6497.5|6492.2|6486.2|423
1670003700000|2022-12-02 17:55:00|6494.2|6488.2|6498|6492|6503.5|6497.5|6481.9|6475.9|357
1670004000000|2022-12-02 18:00:00|6497|6491|6489.6|6483.6|6497.5|6491.5|6483.9|6477.9|263
1670004300000|2022-12-02 18:05:00|6488.6|6482.6|6489.2|6483.2|6497.3|6491.3|6488.6|6482.6|224
1670004600000|2022-12-02 18:10:00|6488.7|6482.7|6479.2|6473.2|6488.7|6482.7|6470.1|6464.1|433
1670004900000|2022-12-02 18:15:00|6478.7|6472.7|6478.7|6472.7|6482.6|6476.6|6471.7|6465.7|334
1670005200000|2022-12-02 18:20:00|6478.8|6472.8|6483.3|6477.3|6484.2|6478.2|6473.9|6467.9|313
1670005500000|2022-12-02 18:25:00|6483.2|6477.2|6482.8|6476.8|6486.3|6480.3|6474.6|6468.6|371
1670005800000|2022-12-02 18:30:00|6482.9|6476.9|6486.1|6480.1|6487.6|6481.6|6475.8|6469.8|309
1670006100000|2022-12-02 18:35:00|6486|6480|6497.4|6491.4|6498.8|6492.8|6483.2|6477.2|527
1670006400000|2022-12-02 18:40:00|6497.5|6491.5|6530.4|6524.4|6531.5|6525.5|6497.4|6491.4|581
1670006700000|2022-12-02 18:45:00|6530.8|6524.8|6516.1|6510.1|6530.8|6524.8|6514.6|6508.6|393
1670007000000|2022-12-02 18:50:00|6516.5|6510.5|6509.5|6503.5|6516.5|6510.5|6498.2|6492.2|484
1670007300000|2022-12-02 18:55:00|6510.4|6504.4|6506.6|6500.6|6510.4|6504.4|6490.5|6484.5|516
1670007600000|2022-12-02 19:00:00|6506.2|6500.2|6508.9|6502.9|6517.3|6511.3|6498.7|6492.7|649
1670007900000|2022-12-02 19:05:00|6508.8|6502.8|6525.3|6519.3|6526.8|6520.8|6507.4|6501.4|599
1670008200000|2022-12-02 19:10:00|6525.7|6519.7|6510|6504|6526.7|6520.7|6506.5|6500.5|2048
1670008500000|2022-12-02 19:15:00|6509.4|6503.4|6508.6|6502.6|6512.6|6506.6|6506.4|6500.4|942
1670202000000|2022-12-05 01:00:00|6561.5|6555.5|6576.9|6570.9|6611.4|6605.4|6557.4|6550.3|559
1670202300000|2022-12-05 01:05:00|6578.6|6572.6|6559.8|6553.8|6583.4|6577.4|6558.9|6552.9|105
1670202600000|2022-12-05 01:10:00|6559.9|6553.9|6552.8|6546.8|6565.1|6559.1|6547.9|6541.9|145
1670202900000|2022-12-05 01:15:00|6552.9|6546.9|6563.5|6557.5|6563.9|6557.9|6544.7|6538.7|71
1670203200000|2022-12-05 01:20:00|6563|6557|6569.5|6563.5|6572.3|6566.2|6563|6557|86
1670203500000|2022-12-05 01:25:00|6569.9|6563.9|6571.5|6565.5|6575.2|6569.2|6566.2|6560.2|39
1670203800000|2022-12-05 01:30:00|6571|6565|6569.5|6563.5|6573.2|6567.2|6568.9|6562.9|21
1670204100000|2022-12-05 01:35:00|6570.4|6564.4|6566.6|6560.6|6574.1|6568.1|6566|6560|41
1670204400000|2022-12-05 01:40:00|6567.4|6561.4|6572.2|6566.2|6575.4|6569.4|6567.1|6561.1|22
1670204700000|2022-12-05 01:45:00|6572.1|6566.1|6585.4|6579.4|6587.4|6581.4|6569.9|6563.9|48
1670205000000|2022-12-05 01:50:00|6586.4|6580.4|6579|6573|6587.8|6581.8|6573.3|6567.3|28
1670205300000|2022-12-05 01:55:00|6579.5|6573.5|6577.3|6571.3|6583.1|6577.1|6577.2|6571.2|9
1670205600000|2022-12-05 02:00:00|6576.9|6570.9|6571.3|6565.3|6576.9|6570.9|6569.9|6563.9|11
1670205900000|2022-12-05 02:05:00|6571.5|6565.5|6576.7|6570.7|6578.1|6572.1|6571.3|6565.3|11
1670206200000|2022-12-05 02:10:00|6578.4|6572.4|6584.7|6578.7|6586.2|6580.2|6578.4|6572.4|32
1670206500000|2022-12-05 02:15:00|6584.8|6578.8|6588|6582|6588.6|6582.6|6583.9|6577.9|25
1670206800000|2022-12-05 02:20:00|6585.5|6579.5|6596.2|6590.2|6600.2|6594.2|6581.1|6575.1|31
1670207100000|2022-12-05 02:25:00|6595.1|6589.1|6602.1|6596.1|6606.7|6600.7|6591.3|6585.3|34
1670207400000|2022-12-05 02:30:00|6601.8|6595.8|6601.8|6595.8|6604|6598|6597.6|6591.6|25
1670207700000|2022-12-05 02:35:00|6601.3|6595.3|6600.3|6594.3|6601.6|6595.6|6595.3|6589.3|36
1670208000000|2022-12-05 02:40:00|6600.8|6594.8|6587.2|6581.2|6600.9|6594.9|6587.2|6581.2|32
1670208300000|2022-12-05 02:45:00|6587.7|6581.7|6582.7|6576.7|6587.7|6581.7|6582.1|6576.1|3
1670208600000|2022-12-05 02:50:00|6583.6|6577.6|6578.2|6572.2|6583.6|6577.6|6577.5|6571.5|25
1670208900000|2022-12-05 02:55:00|6578.3|6572.3|6559.3|6553.3|6579.3|6573.3|6558.7|6552.7|12
1670209200000|2022-12-05 03:00:00|6558.9|6552.9|6550.6|6544.6|6558.9|6552.9|6547.3|6541.3|34
1670209500000|2022-12-05 03:05:00|6551.3|6545.3|6568.9|6562.9|6572.4|6566.4|6551.3|6545.3|44
1670209800000|2022-12-05 03:10:00|6569.3|6563.3|6564.9|6558.9|6578|6572|6564.9|6558.9|42
1670210100000|2022-12-05 03:15:00|6564.5|6558.5|6557|6551|6564.5|6558.5|6555.6|6549.6|9
1670210400000|2022-12-05 03:20:00|6557.1|6551.1|6557.5|6551.5|6557.6|6551.6|6552.7|6546.7|13
1670210700000|2022-12-05 03:25:00|6557.1|6551.1|6563.6|6557.6|6565.5|6559.5|6553.2|6547.2|24
1670211000000|2022-12-05 03:30:00|6563.9|6557.9|6569.1|6563.1|6571.3|6565.3|6563.6|6557.6|9
1670211300000|2022-12-05 03:35:00|6569.6|6563.6|6572.8|6566.8|6572.8|6566.8|6569.3|6563.3|6
1670211600000|2022-12-05 03:40:00|6571.2|6565.2|6573.6|6567.6|6578.2|6572.2|6570.6|6564.6|24
1670211900000|2022-12-05 03:45:00|6573.9|6567.9|6570.9|6560.9|6573.9|6567.9|6568.6|6560.9|0
1670212200000|2022-12-05 03:50:00|6569.6|6563.6|6572.2|6566.2|6572.2|6566.2|6569.6|6563.6|4
1670212500000|2022-12-05 03:55:00|6572.7|6566.7|6570.8|6564.8|6577.1|6571.1|6570.5|6564.5|25
1670212800000|2022-12-05 04:00:00|6571.2|6565.2|6572.8|6566.8|6573.3|6567.3|6570.8|6564.8|3
1670213100000|2022-12-05 04:05:00|6572.9|6566.9|6571.3|6565.3|6573.7|6567.7|6570.7|6564.7|7
1670213400000|2022-12-05 04:10:00|6570.8|6564.8|6562.3|6556.3|6570.8|6564.8|6562.3|6556.3|9
1670213700000|2022-12-05 04:15:00|6556.9|6550.9|6539|6533|6558.5|6552.5|6538.1|6532.1|43
1670214000000|2022-12-05 04:20:00|6538.6|6532.6|6536.4|6530.4|6539|6533|6536.3|6530.3|22
1670214300000|2022-12-05 04:25:00|6536|6530|6536.3|6530.3|6539.1|6533.1|6535|6529|24
1670214600000|2022-12-05 04:30:00|6536.4|6530.4|6534.6|6528.6|6536.4|6530.4|6533|6527|4
1670214900000|2022-12-05 04:35:00|6528.8|6522.8|6526.2|6520.2|6528.8|6522.8|6525.4|6519.4|12
1670215200000|2022-12-05 04:40:00|6523.8|6517.8|6526.9|6520.9|6527.6|6521.6|6523.8|6517.8|4
1670215500000|2022-12-05 04:45:00|6526.6|6520.6|6524.1|6518.1|6527.3|6521.3|6522.5|6516.5|6
1670215800000|2022-12-05 04:50:00|6523.6|6517.6|6529.6|6523.6|6530.7|6524.7|6523|6517|8
1670216100000|2022-12-05 04:55:00|6529.2|6523.2|6533.6|6527.6|6533.9|6527.9|6529.1|6523.1|3
1670216400000|2022-12-05 05:00:00|6533.9|6527.9|6527.5|6521.5|6535.3|6529.3|6527.5|6521.5|5
1670216700000|2022-12-05 05:05:00|6527.1|6521.1|6527|6521|6527.5|6521.5|6527|6521|0
1670217000000|2022-12-05 05:10:00|6527.5|6521.5|6532.4|6526.4|6532.4|6526.4|6526.5|6520.5|7
1670217300000|2022-12-05 05:15:00|6530.5|6524.5|6525.3|6519.3|6530.5|6524.5|6525.3|6519.3|13
1670217600000|2022-12-05 05:20:00|6525.9|6519.9|6526|6520|6527.1|6521.1|6524.1|6518.1|0
1670217900000|2022-12-05 05:25:00|6526.7|6520.7|6528.4|6522.4|6528.4|6522.4|6526.7|6520.7|3
1670218200000|2022-12-05 05:30:00|6528.2|6522.2|6533.2|6527.2|6544.2|6538.2|6527.5|6521.5|55
1670218500000|2022-12-05 05:35:00|6533.4|6527.4|6531.1|6525.1|6534.5|6528.5|6527.6|6521.6|4
1670218800000|2022-12-05 05:40:00|6530.4|6524.4|6525.1|6519.1|6534.2|6528.2|6524.9|6518.9|9
1670219100000|2022-12-05 05:45:00|6525.6|6519.6|6521.4|6515.4|6525.7|6519.7|6521.4|6515.4|1
1670219400000|2022-12-05 05:50:00|6521.8|6515.8|6526.6|6520.6|6527.6|6521.6|6518.9|6512.9|9
1670219700000|2022-12-05 05:55:00|6526.2|6520.2|6523.3|6517.3|6529.2|6523.2|6523.3|6517.3|2
1670220000000|2022-12-05 06:00:00|6523.4|6517.4|6524.3|6518.3|6527.4|6521.4|6519.3|6513.3|12
1670220300000|2022-12-05 06:05:00|6524.2|6518.2|6515.8|6509.8|6524.2|6518.2|6510.4|6504.4|47
1670220600000|2022-12-05 06:10:00|6517.3|6511.3|6505.3|6499.3|6517.3|6511.3|6505.3|6499.3|42
1670220900000|2022-12-05 06:15:00|6505.4|6499.4|6505.8|6499.8|6507.1|6501.1|6500.8|6494.8|49
1670221200000|2022-12-05 06:20:00|6505.2|6499.2|6501.9|6495.9|6506.1|6500.1|6501.4|6495.4|7
1670221500000|2022-12-05 06:25:00|6501.4|6495.4|6486.8|6480.8|6501.8|6495.8|6485.8|6479.8|71
1670221800000|2022-12-05 06:30:00|6486.5|6480.5|6483.9|6477.9|6490.2|6484.2|6481|6475|108
1670222100000|2022-12-05 06:35:00|6486.3|6480.3|6484|6478|6490.1|6484.1|6480.9|6474.9|56
1670222400000|2022-12-05 06:40:00|6484.2|6478.2|6490.7|6484.7|6491.1|6485.1|6482.5|6476.5|32
1670222700000|2022-12-05 06:45:00|6491.1|6485.1|6489.2|6483.2|6491.1|6485.1|6486.7|6480.7|19
1670223000000|2022-12-05 06:50:00|6489.7|6483.7|6506.2|6500.2|6507.1|6501.1|6489.4|6483.4|21
1670223300000|2022-12-05 06:55:00|6505.9|6499.9|6514|6508|6518.7|6512.7|6505.1|6499.1|21
1670223600000|2022-12-05 07:00:00|6513.6|6507.6|6509.3|6503.3|6517.2|6511.2|6508.1|6502.1|24
1670223900000|2022-12-05 07:05:00|6508.6|6502.6|6506.7|6500.7|6514.1|6508.1|6500.7|6494.7|32
1670224200000|2022-12-05 07:10:00|6506.5|6500.5|6492.2|6486.2|6507|6501|6492.2|6486.2|42
1670224500000|2022-12-05 07:15:00|6492.4|6486.4|6502.3|6496.3|6504.5|6498.5|6492.4|6486.4|22
1670224800000|2022-12-05 07:20:00|6503|6497|6494.6|6488.6|6506.9|6500.9|6492.9|6486.9|26
1670225100000|2022-12-05 07:25:00|6494.9|6488.9|6493.7|6487.7|6495.6|6489.6|6493|6487|3
1670225400000|2022-12-05 07:30:00|6493.3|6487.3|6478.8|6472.8|6497.8|6491.8|6475.8|6469.8|52
1670225700000|2022-12-05 07:35:00|6479|6473|6491.8|6485.8|6492.8|6486.8|6479|6473|11
1670226000000|2022-12-05 07:40:00|6491.9|6485.9|6487|6481|6493.3|6487.3|6483.2|6477.2|18
1670226300000|2022-12-05 07:45:00|6486.7|6480.7|6479.2|6473.2|6488|6482|6477.4|6471.4|12
1670226600000|2022-12-05 07:50:00|6478.2|6472.2|6477.2|6471.2|6480|6474|6474.3|6468.3|60
1670226900000|2022-12-05 07:55:00|6476.7|6470.7|6468.1|6462.1|6476.7|6470.7|6468.1|6462.1|81
1670227200000|2022-12-05 08:00:00|6467.2|6461.2|6468.8|6462.8|6474.1|6468.1|6462.8|6456.8|84
1670227500000|2022-12-05 08:05:00|6469.3|6463.3|6479.6|6473.6|6482.3|6476.3|6467.8|6461.8|56
1670227800000|2022-12-05 08:10:00|6479.3|6473.3|6481.2|6475.2|6485.7|6479.7|6470.7|6464.7|31
1670228100000|2022-12-05 08:15:00|6480.8|6474.8|6480.1|6474.1|6489.8|6483.8|6479.8|6473.8|16
1670228400000|2022-12-05 08:20:00|6479.9|6473.9|6481.9|6475.9|6484.4|6478.4|6475.6|6469.6|8
1670228700000|2022-12-05 08:25:00|6481.5|6475.5|6479|6473|6484.4|6478.4|6479|6473|5
1670229000000|2022-12-05 08:30:00|6479.7|6473.7|6476.4|6470.4|6480.9|6474.9|6473.9|6467.9|28
1670229300000|2022-12-05 08:35:00|6475.9|6469.9|6478.3|6472.3|6479.3|6473.3|6474.9|6468.9|6
1670229600000|2022-12-05 08:40:00|6479|6473|6474|6468|6479.8|6473.8|6471.5|6465.5|21
1670229900000|2022-12-05 08:45:00|6474.5|6468.5|6478|6472|6480.1|6474.1|6474.1|6468.1|15
1670230200000|2022-12-05 08:50:00|6478.3|6472.3|6485.8|6479.8|6488.3|6482.3|6475.3|6469.3|19
1670230500000|2022-12-05 08:55:00|6486.2|6480.2|6491.3|6485.3|6491.3|6485.3|6484|6478|10
1670230800000|2022-12-05 09:00:00|6491.2|6485.2|6488.9|6482.9|6494|6488|6481.8|6475.8|14
1670231100000|2022-12-05 09:05:00|6488.3|6482.3|6487.5|6481.5|6490.9|6484.9|6481.2|6475.2|39
1670231400000|2022-12-05 09:10:00|6487.2|6481.2|6490.1|6484.1|6490.6|6484.6|6485|6479|6
1670231700000|2022-12-05 09:15:00|6490.3|6484.3|6494.4|6488.4|6495.1|6489.1|6487.8|6481.8|23
1670232000000|2022-12-05 09:20:00|6494.3|6488.3|6507|6501|6512.1|6506.1|6494.3|6488.3|27
1670232300000|2022-12-05 09:25:00|6507.1|6501.1|6520.5|6514.5|6521.7|6515.7|6507.1|6501.1|29
1670232600000|2022-12-05 09:30:00|6520.2|6514.2|6525.9|6519.9|6533.4|6527.4|6515.8|6509.8|51
1670232900000|2022-12-05 09:35:00|6526|6520|6517.1|6511.1|6527|6521|6516.3|6510.3|23
1670233200000|2022-12-05 09:40:00|6517.3|6511.3|6513.9|6507.9|6521.6|6515.6|6506.5|6500.5|66
1670233500000|2022-12-05 09:45:00|6514|6508|6506.4|6500.4|6514|6508|6502.9|6496.9|59
1670233800000|2022-12-05 09:50:00|6506.5|6500.5|6500.2|6494.2|6508.2|6502.2|6493.7|6487.7|46
1670234100000|2022-12-05 09:55:00|6500.9|6494.9|6507.4|6501.4|6507.4|6501.4|6499.2|6493.2|37
1670234400000|2022-12-05 10:00:00|6505.9|6499.9|6505.9|6499.9|6507.9|6501.9|6501.9|6495.9|23
1670234700000|2022-12-05 10:05:00|6505.6|6499.6|6514.4|6508.4|6515.1|6509.1|6505.4|6499.4|24
1670235000000|2022-12-05 10:10:00|6515.9|6509.9|6515.4|6509.4|6516.4|6510.4|6511.1|6505.1|50
1670235300000|2022-12-05 10:15:00|6515.7|6509.7|6513|6507|6517|6511|6509.2|6503.2|53
1670235600000|2022-12-05 10:20:00|6513.5|6507.5|6507.7|6501.7|6513.5|6507.5|6502.5|6496.5|46
1670235900000|2022-12-05 10:25:00|6507.3|6501.3|6503.2|6497.2|6507.4|6501.4|6501.9|6495.9|41
1670236200000|2022-12-05 10:30:00|6503.7|6497.7|6510.9|6504.9|6510.9|6504.9|6500.5|6494.5|72
1670236500000|2022-12-05 10:35:00|6509.7|6503.7|6503|6497|6511.4|6505.4|6502.1|6496.1|32
1670236800000|2022-12-05 10:40:00|6503.1|6497.1|6494.4|6488.4|6507.5|6501.5|6493.6|6487.6|72
1670237100000|2022-12-05 10:45:00|6494.1|6488.1|6496.8|6490.8|6497|6491|6494.1|6488.1|66
1670237400000|2022-12-05 10:50:00|6496.9|6490.9|6495.8|6489.8|6497.8|6491.8|6493.3|6487.3|42
1670237700000|2022-12-05 10:55:00|6496.1|6490.1|6499.7|6493.7|6500.4|6494.4|6496.1|6490.1|6
1670238000000|2022-12-05 11:00:00|6499.4|6493.4|6500.7|6494.7|6500.7|6494.7|6498.4|6492.4|7
1670238300000|2022-12-05 11:05:00|6501.1|6495.1|6503.2|6497.2|6504.9|6498.9|6499.5|6493.5|6
1670238600000|2022-12-05 11:10:00|6503.4|6497.4|6502.7|6496.7|6505.2|6499.2|6498.9|6492.9|108
1670238900000|2022-12-05 11:15:00|6503|6497|6503.6|6497.6|6506.1|6500.1|6502.6|6496.6|3
1670239200000|2022-12-05 11:20:00|6504.6|6498.6|6501.6|6495.6|6506|6500|6501.6|6495.6|7
1670239500000|2022-12-05 11:25:00|6501.1|6495.1|6498.6|6492.6|6501.5|6495.5|6497.8|6491.8|6
1670239800000|2022-12-05 11:30:00|6499.6|6493.6|6504.6|6498.6|6504.6|6498.6|6498.3|6492.3|8
1670240100000|2022-12-05 11:35:00|6505.1|6499.1|6506.6|6500.6|6507.3|6501.3|6504.6|6498.6|3
1670240400000|2022-12-05 11:40:00|6506.1|6500.1|6501.2|6495.2|6506.6|6500.6|6500.7|6494.7|68
1670240700000|2022-12-05 11:45:00|6501.4|6495.4|6506.9|6500.9|6509.4|6503.4|6500.9|6494.9|13
1670241000000|2022-12-05 11:50:00|6507.2|6501.2|6505.9|6499.9|6509.9|6503.9|6505.9|6499.9|8
1670241300000|2022-12-05 11:55:00|6505.5|6499.5|6504.8|6498.8|6505.9|6499.9|6503.3|6497.3|5
1670241600000|2022-12-05 12:00:00|6505.2|6499.2|6507|6501|6508|6502|6503.8|6497.8|4
1670241900000|2022-12-05 12:05:00|6508|6502|6502.8|6496.8|6508.8|6502.8|6499.8|6493.8|12
1670242200000|2022-12-05 12:10:00|6503.3|6497.3|6500|6494|6504|6498|6498.2|6492.2|19
1670242500000|2022-12-05 12:15:00|6499.5|6493.5|6508.6|6502.6|6508.6|6502.6|6499|6493|38
1670242800000|2022-12-05 12:20:00|6510.6|6504.6|6518.7|6512.7|6519.2|6513.2|6510.6|6504.6|91
1670243100000|2022-12-05 12:25:00|6519.1|6513.1|6514.2|6508.2|6523.1|6517.1|6514.1|6508.1|44
1670243400000|2022-12-05 12:30:00|6514.1|6508.1|6512.2|6506.2|6516.4|6510.4|6511.2|6505.2|11
1670243700000|2022-12-05 12:35:00|6511.3|6505.3|6508.5|6502.5|6513.3|6507.3|6507.2|6501.2|52
1670244000000|2022-12-05 12:40:00|6509|6503|6517.3|6511.3|6523.5|6517.5|6505.5|6499.5|67
1670244300000|2022-12-05 12:45:00|6517.6|6511.6|6521.5|6515.5|6523.5|6517.5|6516.6|6510.6|70
1670244600000|2022-12-05 12:50:00|6521.7|6515.7|6521.2|6515.2|6524.8|6518.8|6517.5|6511.5|61
1670244900000|2022-12-05 12:55:00|6522|6516|6518.8|6512.8|6524|6518|6517.3|6511.3|26
1670245200000|2022-12-05 13:00:00|6518.9|6512.9|6510.4|6504.4|6522.4|6516.4|6508.8|6502.8|92
1670245500000|2022-12-05 13:05:00|6510.8|6504.8|6499.6|6493.6|6518.8|6512.8|6496.2|6490.2|82
1670245800000|2022-12-05 13:10:00|6499.9|6493.9|6486.3|6480.3|6501.2|6495.2|6485.6|6479.6|87
1670246100000|2022-12-05 13:15:00|6486.6|6480.6|6493.1|6487.1|6496.5|6490.5|6483.8|6477.8|43
1670246400000|2022-12-05 13:20:00|6492.8|6486.8|6511.8|6505.8|6516.8|6510.8|6491.6|6485.6|141
1670246700000|2022-12-05 13:25:00|6512.3|6506.3|6515.8|6509.8|6519.8|6513.8|6511|6505|141
1670247000000|2022-12-05 13:30:00|6515.3|6509.3|6513.2|6507.2|6519.3|6513.3|6509.4|6503.4|108
1670247300000|2022-12-05 13:35:00|6513.5|6507.5|6513.1|6507.1|6519.2|6513.2|6512.1|6506.1|64
1670247600000|2022-12-05 13:40:00|6512.1|6506.1|6506.3|6500.3|6513.1|6507.1|6496.3|6490.3|73
1670250600000|2022-12-05 14:30:00|6495.6|6489.6|6469.1|6463.1|6495.8|6489.8|6442.8|6436.8|1773
1670250900000|2022-12-05 14:35:00|6468.4|6462.4|6469.6|6463.6|6511.8|6505.8|6465.1|6459.1|801
1670251200000|2022-12-05 14:40:00|6469.5|6463.5|6483.3|6477.3|6485.7|6479.7|6456.9|6450.9|958
1670251500000|2022-12-05 14:45:00|6484|6478|6472.3|6466.3|6497|6491|6462.6|6456.6|1192
1670251800000|2022-12-05 14:50:00|6471.2|6465.2|6445.9|6439.9|6471.2|6465.2|6441.7|6435.7|690
1670252100000|2022-12-05 14:55:00|6446.1|6440.1|6462.6|6456.6|6466.3|6460.3|6438.5|6432.5|642
1670252400000|2022-12-05 15:00:00|6461.7|6455.7|6464.2|6458.2|6465.2|6459.2|6439|6433|708
1670252700000|2022-12-05 15:05:00|6464.6|6458.6|6497.6|6491.6|6502.5|6496.5|6461.7|6455.7|803
1670253000000|2022-12-05 15:10:00|6497.7|6491.7|6480.7|6474.7|6508.4|6502.4|6478|6472|573
1670253300000|2022-12-05 15:15:00|6481.1|6475.1|6456|6450|6483.2|6477.2|6455.7|6449.7|402
1670253600000|2022-12-05 15:20:00|6456.3|6450.3|6421.2|6415.2|6456.5|6450.5|6420|6414|1406
1670253900000|2022-12-05 15:25:00|6421.4|6415.4|6436.6|6430.6|6444.7|6438.7|6411.4|6405.4|604
1670254200000|2022-12-05 15:30:00|6435.8|6429.8|6426.6|6420.6|6437|6431|6414.9|6408.9|635
1670254500000|2022-12-05 15:35:00|6426.4|6420.4|6398.1|6392.1|6429.4|6423.4|6398.1|6392.1|389
1670254800000|2022-12-05 15:40:00|6399.1|6393.1|6390.6|6384.6|6402.6|6396.6|6390.3|6384.3|647
1670255100000|2022-12-05 15:45:00|6390.3|6384.3|6397.9|6391.9|6405.5|6399.5|6386.5|6380.5|363
1670255400000|2022-12-05 15:50:00|6398.1|6392.1|6383.8|6377.8|6402.6|6396.6|6378|6372|262
1670255700000|2022-12-05 15:55:00|6384.8|6378.8|6388.3|6382.3|6400|6394|6384.8|6378.8|338
1670256000000|2022-12-05 16:00:00|6387.8|6381.8|6384|6378|6391.2|6385.2|6377.7|6371.7|694
1670256300000|2022-12-05 16:05:00|6384.3|6378.3|6397.1|6391.1|6399.4|6393.4|6379.8|6373.8|409
1670256600000|2022-12-05 16:10:00|6396.2|6390.2|6412.3|6406.3|6412.3|6406.3|6386.5|6380.5|387
1670256900000|2022-12-05 16:15:00|6414|6408|6387.6|6381.6|6414|6408|6381.5|6375.5|424
1670257200000|2022-12-05 16:20:00|6387.8|6381.8|6360.7|6354.7|6388.1|6382.1|6360.7|6354.7|474
1670257500000|2022-12-05 16:25:00|6360.8|6354.8|6375.8|6369.8|6379.5|6373.5|6359.3|6353.3|264
1670257800000|2022-12-05 16:30:00|6375.6|6369.6|6361.5|6355.5|6375.6|6369.6|6353.2|6347.2|778
1670258100000|2022-12-05 16:35:00|6361|6355|6363.1|6357.1|6380.9|6374.9|6351.8|6345.8|398
1670258400000|2022-12-05 16:40:00|6362.7|6356.7|6354.1|6348.1|6365.6|6359.6|6352.7|6346.7|272
1670258700000|2022-12-05 16:45:00|6353.7|6347.7|6351.2|6345.2|6353.7|6347.7|6335.4|6329.4|561
1670259000000|2022-12-05 16:50:00|6350.7|6344.7|6350.5|6344.5|6368.1|6362.1|6347.3|6341.3|368
1670259300000|2022-12-05 16:55:00|6348|6342|6349|6343|6352.8|6346.8|6343|6337|318
1670259600000|2022-12-05 17:00:00|6348.9|6342.9|6331|6325|6348.9|6342.9|6316.2|6310.2|424
1670259900000|2022-12-05 17:05:00|6331.4|6325.4|6330.8|6324.8|6338.7|6332.7|6328.2|6322.2|205
1670260200000|2022-12-05 17:10:00|6330.4|6324.4|6324.4|6318.4|6334.3|6328.3|6323.8|6317.8|263
1670260500000|2022-12-05 17:15:00|6324.1|6318.1|6327.7|6321.7|6342.1|6336.1|6314.1|6308.1|466
1670260800000|2022-12-05 17:20:00|6328.1|6322.1|6328.4|6322.4|6335.8|6329.8|6326.9|6320.9|276
1670261100000|2022-12-05 17:25:00|6328.1|6322.1|6307.2|6301.2|6328.1|6322.1|6294.9|6288.9|524
1670261400000|2022-12-05 17:30:00|6306.2|6300.2|6316.9|6310.9|6328.3|6322.3|6304.2|6298.2|275
1670261700000|2022-12-05 17:35:00|6316.6|6310.6|6321.6|6315.6|6323|6317|6312.9|6306.9|173
1670262000000|2022-12-05 17:40:00|6321.2|6315.2|6315.3|6309.3|6321.6|6315.6|6308.3|6302.3|204
1670262300000|2022-12-05 17:45:00|6314.8|6308.8|6297.6|6291.6|6314.8|6308.8|6297.6|6291.6|637
1670262600000|2022-12-05 17:50:00|6297.2|6291.2|6300.4|6294.4|6306.1|6300.1|6293.4|6287.4|308
1670262900000|2022-12-05 17:55:00|6300.6|6294.6|6307.8|6301.8|6309.1|6303.1|6299.1|6293.1|337
1670263200000|2022-12-05 18:00:00|6307.9|6301.9|6304.2|6298.2|6310.4|6304.4|6302|6296|208
1670263500000|2022-12-05 18:05:00|6305|6299|6306.2|6300.2|6307.8|6301.8|6299.5|6293.5|203
1670263800000|2022-12-05 18:10:00|6305.8|6299.8|6315.5|6309.5|6320.3|6314.3|6303.7|6297.7|267
1670264100000|2022-12-05 18:15:00|6315.2|6309.2|6306.8|6300.8|6316.6|6310.6|6305.1|6299.1|173
1670264400000|2022-12-05 18:20:00|6307.2|6301.2|6306.8|6300.8|6309.2|6303.2|6300.4|6294.4|390
1670264700000|2022-12-05 18:25:00|6306.3|6300.3|6305.1|6299.1|6307.5|6301.5|6299.7|6293.7|230
1670265000000|2022-12-05 18:30:00|6305.6|6299.6|6301.4|6295.4|6305.7|6299.7|6294.7|6288.7|368
1670265300000|2022-12-05 18:35:00|6300.9|6294.9|6302.4|6296.4|6305.4|6299.4|6294.4|6288.4|351
1670265600000|2022-12-05 18:40:00|6303.9|6297.9|6299.2|6293.2|6303.9|6297.9|6299|6293|437
1670265900000|2022-12-05 18:45:00|6299.6|6293.6|6300.9|6294.9|6306|6300|6298|6292|350
1670266200000|2022-12-05 18:50:00|6301.4|6295.4|6293.5|6287.5|6301.7|6295.7|6291.2|6285.2|452
1670266500000|2022-12-05 18:55:00|6293.3|6287.3|6278.2|6272.2|6294.8|6288.8|6273.5|6267.5|811
1670266800000|2022-12-05 19:00:00|6277.8|6271.8|6274.5|6268.5|6282.3|6276.3|6272|6266|760
1670267100000|2022-12-05 19:05:00|6273.9|6267.9|6272.8|6266.8|6274.7|6268.7|6253.3|6247.3|1115
1670267400000|2022-12-05 19:10:00|6271.9|6265.9|6252.2|6246.2|6279.2|6273.2|6244.9|6238.9|1713
1670267700000|2022-12-05 19:15:00|6251.2|6245.2|6269.7|6254.7|6282.7|6276.7|6251.2|6245.2|1433
1670288400000|2022-12-06 01:00:00|6268.5|6262.5|6272.1|6266.1|6282.7|6276.7|6260.4|6254.4|424
1670288700000|2022-12-06 01:05:00|6271.3|6265.3|6265.9|6259.9|6281.7|6275.7|6265.3|6259.3|322
1670289000000|2022-12-06 01:10:00|6268.2|6262.2|6277.5|6271.5|6280.9|6274.9|6266.7|6260.7|114
1670289300000|2022-12-06 01:15:00|6277.2|6271.2|6289.2|6283.2|6299.2|6293.2|6277.2|6271.2|91
1670289600000|2022-12-06 01:20:00|6288.8|6282.8|6286.2|6280.2|6290.2|6284.2|6283.4|6277.4|62
1670289900000|2022-12-06 01:25:00|6286.3|6280.3|6281.2|6275.2|6287.7|6281.7|6278.3|6272.3|57
1670290200000|2022-12-06 01:30:00|6280.8|6274.8|6285.7|6279.7|6290|6284|6280.3|6274.3|19
1670290500000|2022-12-06 01:35:00|6285.3|6279.3|6295.5|6289.5|6295.5|6289.5|6285.2|6279.2|37
1670290800000|2022-12-06 01:40:00|6295.7|6289.7|6291.5|6285.5|6300|6294|6290.7|6284.7|186
1670291100000|2022-12-06 01:45:00|6291.2|6285.2|6292.5|6286.5|6295.3|6289.3|6289.9|6283.9|17
1670291400000|2022-12-06 01:50:00|6292.7|6286.7|6303.2|6297.2|6303.7|6297.7|6292.7|6286.7|46
1670291700000|2022-12-06 01:55:00|6303.5|6297.5|6298.4|6292.4|6303.5|6297.5|6296.9|6290.9|59
1670292000000|2022-12-06 02:00:00|6298.1|6292.1|6302.6|6296.6|6303.1|6297.1|6295.7|6289.7|17
1670292300000|2022-12-06 02:05:00|6302.9|6296.9|6308.4|6302.4|6310.5|6304.5|6302.2|6296.2|62
1670292600000|2022-12-06 02:10:00|6308.5|6302.5|6311.7|6305.7|6312|6306|6304.4|6298.4|71
1670292900000|2022-12-06 02:15:00|6311.9|6305.9|6305.3|6299.3|6311.9|6305.9|6301|6295|31
1670293200000|2022-12-06 02:20:00|6305.5|6299.5|6304.8|6298.8|6306.1|6300.1|6303.8|6297.8|20
1670293500000|2022-12-06 02:25:00|6305|6299|6301.2|6295.2|6305.5|6299.5|6300.5|6294.5|34
1670293800000|2022-12-06 02:30:00|6301.7|6295.7|6305.7|6299.7|6306.8|6300.8|6297.8|6291.8|35
1670294100000|2022-12-06 02:35:00|6304.3|6298.3|6302.7|6296.7|6304.3|6298.3|6301.2|6295.2|10
1670294400000|2022-12-06 02:40:00|6302.8|6296.8|6301.7|6295.7|6305.2|6299.2|6301.7|6295.7|8
1670294700000|2022-12-06 02:45:00|6301.3|6295.3|6291.4|6285.4|6301.3|6295.3|6291.4|6285.4|47
1670295000000|2022-12-06 02:50:00|6291.2|6285.2|6286.5|6280.5|6292.5|6286.5|6285.7|6279.7|19
1670295300000|2022-12-06 02:55:00|6285|6279|6281.5|6275.5|6286|6280|6280.3|6274.3|11
1670295600000|2022-12-06 03:00:00|6281.8|6275.8|6285.5|6279.5|6289.2|6283.2|6273.8|6267.8|36
1670295900000|2022-12-06 03:05:00|6285.7|6279.7|6288.9|6282.9|6291.2|6285.2|6285|6279|10
1670296200000|2022-12-06 03:10:00|6288.5|6282.5|6288.3|6282.3|6289.8|6283.8|6284.7|6278.7|13
1670296500000|2022-12-06 03:15:00|6288.5|6282.5|6283.5|6277.5|6289.5|6283.5|6283.5|6277.5|90
1670296800000|2022-12-06 03:20:00|6283.8|6277.8|6288.3|6282.3|6289.6|6283.6|6280.7|6274.7|16
1670297100000|2022-12-06 03:25:00|6288.5|6282.5|6286.3|6280.3|6288.5|6282.5|6283.9|6277.9|3
1670297400000|2022-12-06 03:30:00|6286.4|6280.4|6286.8|6280.8|6289.2|6283.2|6286.4|6280.4|4
1670297700000|2022-12-06 03:35:00|6286.5|6280.5|6286.8|6280.8|6289.5|6283.5|6285.6|6279.6|5
1670298000000|2022-12-06 03:40:00|6286.7|6280.7|6284|6278|6286.8|6280.8|6280.5|6274.5|5
1670298300000|2022-12-06 03:45:00|6283.6|6277.6|6284.5|6278.5|6286.4|6280.4|6282.3|6276.3|7
1670298600000|2022-12-06 03:50:00|6284.8|6278.8|6282|6276|6285|6279|6281.1|6275.1|1
1670298900000|2022-12-06 03:55:00|6281.8|6275.8|6281.3|6275.3|6283.5|6277.5|6280.3|6274.3|7
1670299200000|2022-12-06 04:00:00|6281.7|6275.7|6284.5|6278.5|6285.8|6279.8|6280.8|6274.8|15
1670299500000|2022-12-06 04:05:00|6284|6278|6285.1|6279.1|6285.3|6279.3|6283.7|6277.7|4
1670299800000|2022-12-06 04:10:00|6284.6|6278.6|6284.6|6278.6|6285.1|6279.1|6284|6278|23
1670300100000|2022-12-06 04:15:00|6284.3|6278.3|6283.5|6277.5|6286.1|6280.1|6283.5|6277.5|9
1670300400000|2022-12-06 04:20:00|6283.3|6277.3|6288.5|6282.5|6289.1|6283.1|6283|6277|16
1670300700000|2022-12-06 04:25:00|6288.6|6282.6|6299.1|6293.1|6299.1|6293.1|6287.8|6281.8|41
1670301000000|2022-12-06 04:30:00|6298.8|6292.8|6298.6|6292.6|6299.3|6293.3|6294.8|6288.8|45
1670301300000|2022-12-06 04:35:00|6298.8|6292.8|6296.3|6290.3|6298.8|6292.8|6293.4|6287.4|7
1670301600000|2022-12-06 04:40:00|6296.4|6290.4|6294.3|6288.3|6296.4|6290.4|6292.4|6286.4|8
1670301900000|2022-12-06 04:45:00|6294.1|6288.1|6291.8|6285.8|6294.1|6288.1|6290.6|6284.6|7
1670302200000|2022-12-06 04:50:00|6291.9|6285.9|6292.5|6286.5|6293|6287|6290.6|6284.6|6
1670302500000|2022-12-06 04:55:00|6292.6|6286.6|6290.1|6284.1|6293.1|6287.1|6287.9|6281.9|3
1670302800000|2022-12-06 05:00:00|6290.3|6284.3|6284.5|6278.5|6290.3|6284.3|6282.6|6276.6|16
1670303100000|2022-12-06 05:05:00|6284.6|6278.6|6279.4|6273.4|6284.6|6278.6|6278.8|6272.8|7
1670303400000|2022-12-06 05:10:00|6279.1|6273.1|6270.4|6264.4|6280.6|6274.6|6269.9|6263.9|15
1670303700000|2022-12-06 05:15:00|6270.1|6264.1|6270.7|6264.7|6271.9|6265.9|6269.6|6263.6|7
1670304000000|2022-12-06 05:20:00|6271.2|6265.2|6272.1|6266.1|6272.7|6266.7|6270.6|6264.6|7
1670304300000|2022-12-06 05:25:00|6271.7|6265.7|6269.9|6263.9|6271.7|6265.7|6268.2|6262.2|12
1670304600000|2022-12-06 05:30:00|6269.7|6263.7|6253.7|6247.7|6269.7|6263.7|6252.4|6246.4|52
1670304900000|2022-12-06 05:35:00|6253.5|6247.5|6266.6|6260.6|6266.7|6260.7|6253.5|6247.5|8
1670305200000|2022-12-06 05:40:00|6266.7|6260.7|6263.7|6257.7|6268.2|6262.2|6262.9|6256.9|14
1670305500000|2022-12-06 05:45:00|6264.1|6258.1|6265.9|6259.9|6268.4|6262.4|6263.6|6257.6|2
1670305800000|2022-12-06 05:50:00|6266.1|6260.1|6267.6|6261.6|6268.4|6262.4|6265.4|6259.4|4
1670306100000|2022-12-06 05:55:00|6267.9|6261.9|6270.4|6264.4|6271.7|6265.7|6267.4|6261.4|12
1670306400000|2022-12-06 06:00:00|6270.1|6264.1|6273.9|6267.9|6274.6|6268.6|6266.2|6260.2|57
1670306700000|2022-12-06 06:05:00|6271.9|6265.9|6264.6|6258.6|6272.4|6266.4|6264.4|6258.4|24
1670307000000|2022-12-06 06:10:00|6264.4|6258.4|6266.9|6260.9|6268|6262|6263.4|6257.4|8
1670307300000|2022-12-06 06:15:00|6266.5|6260.5|6262.4|6256.4|6271|6265|6262.4|6256.4|12
1670307600000|2022-12-06 06:20:00|6262.7|6256.7|6271|6265|6271|6265|6258.9|6252.9|54
1670307900000|2022-12-06 06:25:00|6271.9|6265.9|6279.4|6273.4|6281.7|6275.7|6271.4|6265.4|32
1670308200000|2022-12-06 06:30:00|6279.1|6273.1|6302.4|6296.4|6306.1|6300.1|6277.7|6271.7|241
1670308500000|2022-12-06 06:35:00|6302.3|6296.3|6311.4|6305.4|6314.8|6308.8|6299.9|6293.9|187
1670308800000|2022-12-06 06:40:00|6310.3|6304.3|6322.1|6316.1|6328|6322|6309.3|6303.3|397
1670309100000|2022-12-06 06:45:00|6322.6|6316.6|6308.6|6302.6|6325|6319|6308.1|6302.1|104
1670309400000|2022-12-06 06:50:00|6308.7|6302.7|6317.5|6311.5|6318.4|6312.4|6307.1|6301.1|29
1670309700000|2022-12-06 06:55:00|6317.4|6311.4|6321.2|6315.2|6324|6318|6313.1|6307.1|42
1670310000000|2022-12-06 07:00:00|6320.7|6314.7|6325.2|6319.2|6327.1|6321.1|6320.7|6314.7|44
1670310300000|2022-12-06 07:05:00|6325.1|6319.1|6299.7|6293.7|6325.7|6319.7|6298.2|6292.2|71
1670310600000|2022-12-06 07:10:00|6303.4|6297.4|6314.6|6308.6|6316.9|6310.9|6296.2|6290.2|123
1670310900000|2022-12-06 07:15:00|6315.3|6309.3|6313.1|6307.1|6315.6|6309.6|6309.9|6303.9|16
1670311200000|2022-12-06 07:20:00|6312.9|6306.9|6314.1|6308.1|6319.4|6313.4|6311.1|6305.1|13
1670311500000|2022-12-06 07:25:00|6314.4|6308.4|6318.6|6312.6|6327.1|6321.1|6314.4|6308.4|194
1670311800000|2022-12-06 07:30:00|6319.1|6313.1|6307.7|6301.7|6319.1|6313.1|6306.9|6300.9|46
1670312100000|2022-12-06 07:35:00|6307|6301|6304.9|6298.9|6307.7|6301.7|6302.4|6296.4|16
1670312400000|2022-12-06 07:40:00|6304.5|6298.5|6297.5|6291.5|6304.5|6298.5|6296.2|6290.2|12
1670312700000|2022-12-06 07:45:00|6297.7|6291.7|6303.8|6297.8|6306.2|6300.2|6297.5|6291.5|70
1670313000000|2022-12-06 07:50:00|6303.3|6297.3|6305.5|6299.5|6306.5|6300.5|6299.3|6293.3|11
1670313300000|2022-12-06 07:55:00|6306|6300|6294|6288|6310.7|6304.7|6293|6287|49
1670313600000|2022-12-06 08:00:00|6294.9|6288.9|6296.7|6290.7|6299.7|6293.7|6288|6282|43
1670313900000|2022-12-06 08:05:00|6300.2|6294.2|6301.2|6295.2|6304.6|6298.6|6299.9|6293.9|36
1670314200000|2022-12-06 08:10:00|6300.9|6294.9|6298.4|6292.4|6301.2|6295.2|6293.2|6287.2|37
1670314500000|2022-12-06 08:15:00|6298.7|6292.7|6313.9|6307.9|6315.4|6309.4|6293.9|6287.9|55
1670314800000|2022-12-06 08:20:00|6317.7|6311.7|6323|6317|6327.1|6321.1|6316.9|6310.9|139
1670315100000|2022-12-06 08:25:00|6323.4|6317.4|6320.5|6314.5|6328.9|6322.9|6320.2|6314.2|77
1670315400000|2022-12-06 08:30:00|6321.7|6315.7|6315.1|6309.1|6325.9|6319.9|6312.7|6306.7|39
1670315700000|2022-12-06 08:35:00|6314.7|6308.7|6301.2|6295.2|6314.7|6308.7|6296.6|6290.6|53
1670316000000|2022-12-06 08:40:00|6303.1|6297.1|6306.6|6300.6|6310.1|6304.1|6300.7|6294.7|73
1670316300000|2022-12-06 08:45:00|6307.1|6301.1|6306.9|6300.9|6309.1|6303.1|6301.9|6295.9|27
1670316600000|2022-12-06 08:50:00|6306.1|6300.1|6320.6|6314.6|6321|6315|6304.1|6298.1|42
1670316900000|2022-12-06 08:55:00|6321.1|6315.1|6319.2|6313.2|6326.7|6320.7|6319.2|6313.2|14
1670317200000|2022-12-06 09:00:00|6319|6313|6317.9|6311.9|6319|6313|6312.4|6306.4|11
1670317500000|2022-12-06 09:05:00|6318.6|6312.6|6332.9|6326.9|6332.9|6326.9|6318.4|6312.4|55
1670317800000|2022-12-06 09:10:00|6333.4|6327.4|6322.9|6316.9|6333.4|6327.4|6322.4|6316.4|54
1670318100000|2022-12-06 09:15:00|6323.4|6317.4|6325|6319|6328.5|6322.5|6321.4|6315.4|20
1670318400000|2022-12-06 09:20:00|6325.9|6319.9|6334.9|6328.9|6336.4|6330.4|6325.9|6319.9|56
1670318700000|2022-12-06 09:25:00|6334.7|6328.7|6335.9|6329.9|6336.4|6330.4|6332.5|6326.5|13
1670319000000|2022-12-06 09:30:00|6336|6330|6337|6331|6337.5|6331.5|6333|6327|40
1670319300000|2022-12-06 09:35:00|6337.5|6331.5|6328.7|6322.7|6339.3|6333.3|6328.2|6322.2|44
1670319600000|2022-12-06 09:40:00|6329|6323|6323.3|6317.3|6330.3|6324.3|6323.3|6317.3|8
1670319900000|2022-12-06 09:45:00|6323|6317|6330.3|6324.3|6331.5|6325.5|6320.1|6314.1|45
1670320200000|2022-12-06 09:50:00|6330.8|6324.8|6330.3|6324.3|6331.3|6325.3|6322.8|6316.8|66
1670320500000|2022-12-06 09:55:00|6330.6|6324.6|6330|6324|6333|6327|6323.8|6317.8|40
1670320800000|2022-12-06 10:00:00|6329.5|6323.5|6324|6318|6333.8|6327.8|6323.1|6317.1|25
1670321100000|2022-12-06 10:05:00|6325|6319|6324.4|6318.4|6325.5|6319.5|6322.3|6316.3|50
1670321400000|2022-12-06 10:10:00|6324.3|6318.3|6307|6301|6324.4|6318.4|6306.6|6300.6|94
1670321700000|2022-12-06 10:15:00|6307.5|6301.5|6293.5|6287.5|6307.5|6301.5|6293.1|6287.1|77
1670322000000|2022-12-06 10:20:00|6293.6|6287.6|6284.7|6278.7|6295|6289|6276.3|6270.3|90
1670322300000|2022-12-06 10:25:00|6285|6279|6281.8|6275.8|6287.3|6281.3|6275.8|6269.8|36
1670322600000|2022-12-06 10:30:00|6281.5|6275.5|6286|6280|6287.5|6281.5|6275.1|6269.1|24
1670322900000|2022-12-06 10:35:00|6286.1|6280.1|6294.5|6288.5|6295|6289|6285.6|6279.6|19
1670323200000|2022-12-06 10:40:00|6297.3|6291.3|6295.1|6289.1|6297.3|6291.3|6289.9|6283.9|17
1670323500000|2022-12-06 10:45:00|6294.8|6288.8|6297.4|6291.4|6297.8|6291.8|6292.9|6286.9|20
1670323800000|2022-12-06 10:50:00|6296.9|6290.9|6296.1|6290.1|6300.6|6294.6|6292.8|6286.8|15
1670324100000|2022-12-06 10:55:00|6296.8|6290.8|6304.3|6298.3|6308.8|6302.8|6294.8|6288.8|34
1670324400000|2022-12-06 11:00:00|6304.6|6298.6|6307.1|6301.1|6310.3|6304.3|6304.1|6298.1|7
1670324700000|2022-12-06 11:05:00|6307.3|6301.3|6311.8|6305.8|6314.1|6308.1|6307.1|6301.1|16
1670325000000|2022-12-06 11:10:00|6311.4|6305.4|6294.3|6288.3|6312.1|6306.1|6294.3|6288.3|83
1670325300000|2022-12-06 11:15:00|6294.1|6288.1|6296|6290|6299.6|6293.6|6290|6284|66
1670325600000|2022-12-06 11:20:00|6296.1|6290.1|6299.4|6293.4|6304.6|6298.6|6292.5|6286.5|54
1670325900000|2022-12-06 11:25:00|6298.9|6292.9|6308.6|6302.6|6308.6|6302.6|6294.8|6288.8|34
1670326200000|2022-12-06 11:30:00|6310.4|6304.4|6309.9|6303.9|6311.4|6305.4|6306.2|6300.2|70
1670326500000|2022-12-06 11:35:00|6310.1|6304.1|6319.2|6313.2|6320.9|6314.9|6304.5|6298.5|79
1670326800000|2022-12-06 11:40:00|6319.9|6313.9|6317.1|6311.1|6321.6|6315.6|6312.7|6306.7|51
1670327100000|2022-12-06 11:45:00|6317.2|6311.2|6320.2|6314.2|6320.7|6314.7|6316.1|6310.1|47
1670327400000|2022-12-06 11:50:00|6320.4|6314.4|6315.2|6309.2|6320.7|6314.7|6311.2|6305.2|54
1670327700000|2022-12-06 11:55:00|6314.7|6308.7|6317.2|6311.2|6318.6|6312.6|6313.9|6307.9|137
1670328000000|2022-12-06 12:00:00|6317.1|6311.1|6318.2|6312.2|6321.4|6315.4|6315.1|6309.1|51
1670328300000|2022-12-06 12:05:00|6318.4|6312.4|6318.4|6312.4|6321.1|6315.1|6316.9|6310.9|21
1670328600000|2022-12-06 12:10:00|6318.1|6312.1|6303.9|6297.9|6323.9|6317.9|6303.9|6297.9|123
1670328900000|2022-12-06 12:15:00|6304.9|6298.9|6298.4|6292.4|6308.2|6302.2|6296.8|6290.8|81
1670329200000|2022-12-06 12:20:00|6298.1|6292.1|6303.5|6297.5|6308.4|6302.4|6295|6289|38
1670329500000|2022-12-06 12:25:00|6303.9|6297.9|6311.4|6305.4|6313.9|6307.9|6303.7|6297.7|33
1670329800000|2022-12-06 12:30:00|6312|6306|6306.7|6300.7|6312|6306|6302.7|6296.7|40
1670330100000|2022-12-06 12:35:00|6306.4|6300.4|6311.2|6305.2|6311.7|6305.7|6303.4|6297.4|41
1670330400000|2022-12-06 12:40:00|6310.9|6304.9|6304.2|6298.2|6311.7|6305.7|6304.2|6298.2|69
1670330700000|2022-12-06 12:45:00|6305|6299|6295.7|6289.7|6306.7|6300.7|6295.7|6289.7|104
1670331000000|2022-12-06 12:50:00|6296|6290|6296.7|6290.7|6299.4|6293.4|6295.2|6289.2|84
1670331300000|2022-12-06 12:55:00|6296.4|6290.4|6291.9|6285.9|6299.4|6293.4|6291.5|6285.5|53
1670331600000|2022-12-06 13:00:00|6292|6286|6299.3|6293.3|6308.6|6302.6|6290.4|6284.4|418
1670331900000|2022-12-06 13:05:00|6299.4|6293.4|6282.6|6276.6|6303.6|6297.6|6282.6|6276.6|122
1670332200000|2022-12-06 13:10:00|6282.2|6276.2|6295.9|6289.9|6301.1|6295.1|6281.6|6275.6|214
1670332500000|2022-12-06 13:15:00|6296.4|6290.4|6285.7|6279.7|6297.7|6291.7|6284.2|6278.2|107
1670332800000|2022-12-06 13:20:00|6285.4|6279.4|6286.9|6280.9|6287|6281|6283.7|6277.7|85
1670333100000|2022-12-06 13:25:00|6287.2|6281.2|6275.3|6269.3|6287.4|6281.4|6275.2|6269.2|71
1670333400000|2022-12-06 13:30:00|6275.2|6269.2|6257.2|6251.2|6275.2|6269.2|6245.5|6239.5|361
1670333700000|2022-12-06 13:35:00|6257.5|6251.5|6230.1|6224.1|6264.2|6258.2|6224.9|6218.9|243
1670334000000|2022-12-06 13:40:00|6229.9|6223.9|6230.3|6224.3|6231.4|6225.4|6218.9|6212.9|267
1670337000000|2022-12-06 14:30:00|6244.6|6238.6|6268.3|6262.3|6269.6|6263.6|6214.9|6208.9|1924
1670337300000|2022-12-06 14:35:00|6267.8|6261.8|6312.9|6306.9|6329.7|6323.7|6257.9|6251.9|1657
1670337600000|2022-12-06 14:40:00|6314.8|6308.8|6320.2|6314.2|6325.5|6319.5|6292.7|6286.7|1253
1670337900000|2022-12-06 14:45:00|6317.9|6311.9|6302.9|6296.9|6328.7|6322.7|6296.8|6290.8|2273
1670338200000|2022-12-06 14:50:00|6303.2|6297.2|6304.2|6298.2|6317.7|6311.7|6298.4|6292.4|1404
1670338500000|2022-12-06 14:55:00|6303.9|6297.9|6290.8|6284.8|6320.4|6314.4|6290.8|6284.8|1124
1670338800000|2022-12-06 15:00:00|6288.8|6282.8|6297.4|6291.4|6312.8|6306.8|6286.9|6280.9|744
1670339100000|2022-12-06 15:05:00|6296.4|6290.4|6266.1|6260.1|6298.1|6292.1|6260.9|6254.9|881
1670339400000|2022-12-06 15:10:00|6266.4|6260.4|6225.9|6219.9|6273.3|6267.3|6219.4|6213.4|537
1670339700000|2022-12-06 15:15:00|6225.7|6219.7|6209.5|6203.5|6242.1|6236.1|6209.3|6203.3|687
1670340000000|2022-12-06 15:20:00|6208.5|6202.5|6198.6|6192.6|6214.8|6208.8|6196.7|6190.7|703
1670340300000|2022-12-06 15:25:00|6199|6193|6231.5|6225.5|6245.8|6239.8|6192.6|6186.6|589
1670340600000|2022-12-06 15:30:00|6226.2|6220.2|6208.1|6202.1|6226.5|6220.5|6202.3|6196.3|404
1670340900000|2022-12-06 15:35:00|6208|6202|6187.2|6181.2|6211.5|6205.5|6183.2|6177.2|781
1670341200000|2022-12-06 15:40:00|6187.7|6181.7|6215.1|6209.1|6216.9|6210.9|6183.2|6177.2|578
1670341500000|2022-12-06 15:45:00|6215.4|6209.4|6189.2|6183.2|6219.4|6213.4|6187.8|6181.8|442
1670341800000|2022-12-06 15:50:00|6189.3|6183.3|6190|6184|6193.2|6187.2|6179.8|6173.8|526
1670342100000|2022-12-06 15:55:00|6189.3|6183.3|6218.4|6212.4|6218.9|6212.9|6184.3|6178.3|375
1670342400000|2022-12-06 16:00:00|6218.7|6212.7|6206.9|6200.9|6218.7|6212.7|6201.4|6195.4|442
1670342700000|2022-12-06 16:05:00|6206.2|6200.2|6199.4|6193.4|6213.7|6207.7|6198.6|6192.6|626
1670343000000|2022-12-06 16:10:00|6199.2|6193.2|6197.9|6191.9|6223.1|6217.1|6192.6|6186.6|562
1670343300000|2022-12-06 16:15:00|6198|6192|6187.8|6181.8|6198|6192|6184.1|6178.1|465
1670343600000|2022-12-06 16:20:00|6187.3|6181.3|6183.3|6177.3|6189.1|6183.1|6180.1|6174.1|298
1670343900000|2022-12-06 16:25:00|6182.8|6176.8|6174.6|6168.6|6192.3|6186.3|6171.4|6165.4|396
1670344200000|2022-12-06 16:30:00|6174.2|6168.2|6174.7|6168.7|6183.7|6177.7|6173.1|6167.1|419
1670344500000|2022-12-06 16:35:00|6175|6169|6181.2|6175.2|6186|6180|6174.7|6168.7|587
1670344800000|2022-12-06 16:40:00|6182.9|6176.9|6179.6|6173.6|6183.7|6177.7|6172.1|6166.1|292
1670345100000|2022-12-06 16:45:00|6179.2|6173.2|6178.5|6172.5|6180.4|6174.4|6171.7|6165.7|265
1670345400000|2022-12-06 16:50:00|6178.9|6172.9|6210.5|6204.5|6211.5|6205.5|6176.5|6170.5|469
1670345700000|2022-12-06 16:55:00|6210.2|6204.2|6194|6188|6214.1|6208.1|6191.4|6185.4|527
1670346000000|2022-12-06 17:00:00|6194.9|6188.9|6186.2|6180.2|6195.9|6189.9|6182.9|6176.9|264
1670346300000|2022-12-06 17:05:00|6186.9|6180.9|6198.9|6192.9|6201.7|6195.7|6179.5|6173.5|271
1670346600000|2022-12-06 17:10:00|6197.2|6191.2|6197.7|6191.7|6208.7|6202.7|6192.9|6186.9|293
1670346900000|2022-12-06 17:15:00|6198.1|6192.1|6189.2|6183.2|6198.6|6192.6|6186.7|6180.7|369
1670347200000|2022-12-06 17:20:00|6190|6184|6187.9|6181.9|6192.7|6186.7|6187.9|6181.9|310
1670347500000|2022-12-06 17:25:00|6187.1|6181.1|6171.9|6165.9|6188.9|6182.9|6171.4|6165.4|417
1670347800000|2022-12-06 17:30:00|6172|6166|6156.5|6150.5|6175.5|6169.5|6149.7|6143.7|570
1670348100000|2022-12-06 17:35:00|6156.8|6150.8|6145|6139|6157.1|6151.1|6142|6136|548
1670348400000|2022-12-06 17:40:00|6144.8|6138.8|6152.8|6146.8|6153.3|6147.3|6142|6136|420
1670348700000|2022-12-06 17:45:00|6152.4|6146.4|6154.1|6148.1|6160.1|6154.1|6150.1|6144.1|392
1670349000000|2022-12-06 17:50:00|6153.6|6147.6|6132.1|6126.1|6153.6|6147.6|6125.6|6119.6|662
1670349300000|2022-12-06 17:55:00|6132.2|6126.2|6149.4|6143.4|6150.1|6144.1|6131.2|6125.2|360
1670349600000|2022-12-06 18:00:00|6149.7|6143.7|6134.4|6128.4|6150.1|6144.1|6130.6|6124.6|309
1670349900000|2022-12-06 18:05:00|6133.7|6127.7|6129.4|6123.4|6135.9|6129.9|6128.1|6122.1|433
1670350200000|2022-12-06 18:10:00|6128.9|6122.9|6139.7|6133.7|6142.7|6136.7|6124.4|6118.4|403
1670350500000|2022-12-06 18:15:00|6139.6|6133.6|6129.4|6123.4|6143.6|6137.6|6123.1|6117.1|316
1670350800000|2022-12-06 18:20:00|6128.4|6122.4|6127.2|6121.2|6133.6|6127.6|6123.9|6117.9|139
1670351100000|2022-12-06 18:25:00|6126.9|6120.9|6129.1|6123.1|6132.3|6126.3|6124.6|6118.6|352
1670351400000|2022-12-06 18:30:00|6128.7|6122.7|6131.9|6125.9|6133.2|6127.2|6117.7|6111.7|321
1670351700000|2022-12-06 18:35:00|6132.4|6126.4|6130.1|6124.1|6135.7|6129.7|6123.4|6117.4|404
1670352000000|2022-12-06 18:40:00|6129.8|6123.8|6120.7|6114.7|6131.3|6125.3|6115.4|6109.4|364
1670352300000|2022-12-06 18:45:00|6120.5|6114.5|6138.4|6132.4|6139.2|6133.2|6113.4|6107.4|529
1670352600000|2022-12-06 18:50:00|6138.7|6132.7|6146.7|6140.7|6147.9|6141.9|6128.2|6122.2|506
1670352900000|2022-12-06 18:55:00|6145.9|6139.9|6156.1|6150.1|6158.4|6152.4|6143.7|6137.7|595
1670353200000|2022-12-06 19:00:00|6156.9|6150.9|6161.4|6155.4|6163.2|6157.2|6150.6|6144.6|489
1670353500000|2022-12-06 19:05:00|6161.6|6155.6|6156.7|6150.7|6161.7|6155.7|6151.9|6145.9|519
1670353800000|2022-12-06 19:10:00|6156.4|6150.4|6146.1|6140.1|6167.2|6161.2|6139.4|6133.4|1605
1670354100000|2022-12-06 19:15:00|6145.9|6139.9|6159.2|6153.2|6162.1|6156.1|6144.6|6138.6|729
1670374800000|2022-12-07 01:00:00|6171.3|6161.3|6173.9|6167.9|6183.6|6177.6|6169.3|6160.8|182
1670375100000|2022-12-07 01:05:00|6172.6|6166.6|6169.4|6163.4|6179.1|6173.1|6164.6|6158.6|36
1670375400000|2022-12-07 01:10:00|6169.7|6163.7|6176.6|6170.6|6179.1|6173.1|6166.4|6160.4|33
1670375700000|2022-12-07 01:15:00|6177.1|6171.1|6179.2|6173.2|6180.4|6174.4|6173.2|6167.2|20
1670376000000|2022-12-07 01:20:00|6179.1|6173.1|6168.4|6162.4|6180.6|6174.6|6167.5|6161.5|34
1670376300000|2022-12-07 01:25:00|6169|6163|6170.5|6164.5|6173|6167|6166.7|6160.7|18
1670376600000|2022-12-07 01:30:00|6170.7|6164.7|6164.9|6158.9|6175.4|6169.4|6164.7|6158.7|28
1670376900000|2022-12-07 01:35:00|6165.9|6159.9|6165|6159|6170|6164|6163.2|6157.2|15
1670377200000|2022-12-07 01:40:00|6165.9|6159.9|6173.2|6167.2|6174.2|6168.2|6163.2|6157.2|16
1670377500000|2022-12-07 01:45:00|6173|6167|6175|6169|6175.2|6169.2|6171|6165|7
1670377800000|2022-12-07 01:50:00|6174.8|6168.8|6184.3|6178.3|6185.3|6179.3|6174.8|6168.8|22
1670378100000|2022-12-07 01:55:00|6185.8|6179.8|6185.7|6179.7|6189.8|6183.8|6185.2|6179.2|17
1670378400000|2022-12-07 02:00:00|6185.2|6179.2|6180.5|6174.5|6185.7|6179.7|6178|6172|11
1670378700000|2022-12-07 02:05:00|6180.8|6174.8|6175.3|6169.3|6180.8|6174.8|6175.1|6169.1|4
1670379000000|2022-12-07 02:10:00|6175.8|6169.8|6177|6171|6180.8|6174.8|6175.5|6169.5|6
1670379300000|2022-12-07 02:15:00|6176.8|6170.8|6177.5|6171.5|6178.3|6172.3|6176.3|6170.3|1
1670379600000|2022-12-07 02:20:00|6180.1|6174.1|6183.6|6177.6|6185.1|6179.1|6179.1|6173.1|5
1670379900000|2022-12-07 02:25:00|6183.9|6177.9|6189.3|6183.3|6189.6|6183.6|6182.3|6176.3|7
1670380200000|2022-12-07 02:30:00|6189.6|6183.6|6178.3|6172.3|6194.8|6188.8|6175.9|6169.9|68
1670380500000|2022-12-07 02:35:00|6176.6|6170.6|6174.4|6168.4|6178.3|6172.3|6162.9|6156.9|27
1670380800000|2022-12-07 02:40:00|6174.3|6168.3|6167.8|6161.8|6174.3|6168.3|6163.3|6157.3|11
1670381100000|2022-12-07 02:45:00|6167.4|6161.4|6176.9|6170.9|6177.9|6171.9|6166.9|6160.9|11
1670381400000|2022-12-07 02:50:00|6177.1|6171.1|6182.6|6176.6|6182.6|6176.6|6174.6|6168.6|6
1670381700000|2022-12-07 02:55:00|6183.1|6177.1|6181.6|6175.6|6186.1|6180.1|6178.2|6172.2|16
1670382000000|2022-12-07 03:00:00|6181.2|6175.2|6172.6|6166.6|6184.6|6178.6|6171.4|6165.4|5
1670382300000|2022-12-07 03:05:00|6172.4|6166.4|6170.1|6164.1|6174.2|6168.2|6168.6|6162.6|5
1670382600000|2022-12-07 03:10:00|6170.2|6164.2|6158.9|6152.9|6171.7|6165.7|6158.9|6152.9|34
1670382900000|2022-12-07 03:15:00|6158.2|6152.2|6157.9|6151.9|6162|6156|6155.5|6149.5|14
1670383200000|2022-12-07 03:20:00|6157.7|6151.7|6158.2|6152.2|6160.9|6154.9|6157.7|6151.7|9
1670383500000|2022-12-07 03:25:00|6158|6152|6157.5|6151.5|6158.2|6152.2|6152.9|6146.9|17
1670383800000|2022-12-07 03:30:00|6157.7|6151.7|6159|6153|6160|6154|6157|6151|5
1670384100000|2022-12-07 03:35:00|6158.7|6152.7|6156.5|6150.5|6158.7|6152.7|6154.7|6148.7|10
1670384400000|2022-12-07 03:40:00|6156.7|6150.7|6153.8|6147.8|6159.5|6153.5|6153.8|6147.8|11
1670384700000|2022-12-07 03:45:00|6154|6148|6154|6148|6155.8|6149.8|6153.2|6147.2|14
1670385000000|2022-12-07 03:50:00|6153.5|6147.5|6154.2|6148.2|6155.8|6149.8|6153.5|6147.5|16
1670385300000|2022-12-07 03:55:00|6154.5|6148.5|6156.1|6150.1|6158|6152|6154.5|6148.5|30
1670385600000|2022-12-07 04:00:00|6156.3|6150.3|6155|6149|6159.8|6153.8|6155|6149|17
1670385900000|2022-12-07 04:05:00|6154.8|6148.8|6153.3|6147.3|6154.8|6148.8|6153|6147|5
1670386200000|2022-12-07 04:10:00|6153|6147|6154.8|6148.8|6155|6149|6152.5|6146.5|2
1670386500000|2022-12-07 04:15:00|6154.5|6148.5|6155.6|6149.6|6155.6|6149.6|6152.5|6146.5|3
1670386800000|2022-12-07 04:20:00|6155.3|6149.3|6156.1|6150.1|6156.1|6150.1|6155.3|6149.3|0
1670387100000|2022-12-07 04:25:00|6155.9|6149.9|6154.9|6148.9|6156.1|6150.1|6154.1|6148.1|5
1670387400000|2022-12-07 04:30:00|6154.6|6148.6|6154.6|6148.6|6155.4|6149.4|6152.8|6146.8|13
1670387700000|2022-12-07 04:35:00|6154.1|6148.1|6153.9|6147.9|6154.8|6148.8|6153.9|6147.9|0
1670388000000|2022-12-07 04:40:00|6154.1|6148.1|6155.9|6149.9|6156.1|6150.1|6153.9|6147.9|2
1670388300000|2022-12-07 04:45:00|6156.1|6150.1|6155.9|6149.9|6156.4|6150.4|6155.6|6149.6|5
1670388600000|2022-12-07 04:50:00|6156.1|6150.1|6157.1|6151.1|6158.4|6152.4|6156.1|6150.1|14
1670388900000|2022-12-07 04:55:00|6156.9|6150.9|6166.7|6160.7|6169.2|6163.2|6156.9|6150.9|11
1670389200000|2022-12-07 05:00:00|6166.4|6160.4|6174.2|6168.2|6174.4|6168.4|6166.4|6160.4|6
1670389500000|2022-12-07 05:05:00|6174.9|6168.9|6175.2|6169.2|6175.4|6169.4|6172.5|6166.5|7
1670389800000|2022-12-07 05:10:00|6174|6168|6174.7|6168.7|6177.4|6171.4|6173.2|6167.2|10
1670390100000|2022-12-07 05:15:00|6175.7|6169.7|6180.8|6174.8|6181|6175|6175|6169|10
1670390400000|2022-12-07 05:20:00|6180.7|6174.7|6172.3|6166.3|6180.7|6174.7|6170.7|6164.7|11
1670390700000|2022-12-07 05:25:00|6172.2|6166.2|6173.3|6167.3|6174.8|6168.8|6172|6166|5
1670391000000|2022-12-07 05:30:00|6173.7|6167.7|6188.8|6182.8|6191.5|6185.5|6172.8|6166.8|43
1670391300000|2022-12-07 05:35:00|6189.3|6183.3|6190.3|6184.3|6190.3|6184.3|6185.8|6179.8|15
1670391600000|2022-12-07 05:40:00|6190|6184|6187.5|6181.5|6190|6184|6186|6180|8
1670391900000|2022-12-07 05:45:00|6187.6|6181.6|6185.3|6179.3|6192.6|6186.6|6185|6179|14
1670392200000|2022-12-07 05:50:00|6184.8|6178.8|6181.1|6175.1|6184.8|6178.8|6180.6|6174.6|14
1670392500000|2022-12-07 05:55:00|6181.4|6175.4|6180.1|6174.1|6183|6177|6176.6|6170.6|37
1670392800000|2022-12-07 06:00:00|6179.8|6173.8|6174.6|6168.6|6181.1|6175.1|6172.8|6166.8|23
1670393100000|2022-12-07 06:05:00|6174.8|6168.8|6165.6|6159.6|6175.1|6169.1|6165.6|6159.6|15
1670393400000|2022-12-07 06:10:00|6166|6160|6167.3|6161.3|6171.3|6165.3|6166|6160|17
1670393700000|2022-12-07 06:15:00|6166.9|6160.9|6171.1|6165.1|6171.8|6165.8|6164.6|6158.6|10
1670394000000|2022-12-07 06:20:00|6171.4|6165.4|6176.8|6170.8|6178.9|6172.9|6170.8|6164.8|17
1670394300000|2022-12-07 06:25:00|6176.4|6170.4|6171.4|6165.4|6177.3|6171.3|6167.8|6161.8|23
1670394600000|2022-12-07 06:30:00|6171.3|6165.3|6173.4|6167.4|6174.2|6168.2|6168.4|6162.4|14
1670394900000|2022-12-07 06:35:00|6173.2|6167.2|6167.2|6161.2|6173.2|6167.2|6162.9|6156.9|27
1670395200000|2022-12-07 06:40:00|6166.7|6160.7|6167.7|6161.7|6172.7|6166.7|6165.7|6159.7|15
1670395500000|2022-12-07 06:45:00|6167.4|6161.4|6169.7|6163.7|6173.1|6167.1|6167.4|6161.4|17
1670395800000|2022-12-07 06:50:00|6168.4|6162.4|6161.7|6155.7|6168.4|6162.4|6161.7|6155.7|18
1670396100000|2022-12-07 06:55:00|6161.4|6155.4|6158.7|6152.7|6162.4|6156.4|6157.6|6151.6|11
1670396400000|2022-12-07 07:00:00|6159|6153|6163.5|6157.5|6163.5|6157.5|6156.9|6150.9|6
1670396700000|2022-12-07 07:05:00|6163|6157|6163.7|6157.7|6167.7|6161.7|6161.2|6155.2|10
1670397000000|2022-12-07 07:10:00|6163.5|6157.5|6160.5|6154.5|6166.7|6160.7|6160|6154|12
1670397300000|2022-12-07 07:15:00|6160.2|6154.2|6158|6152|6161.2|6155.2|6156.7|6150.7|7
1670397600000|2022-12-07 07:20:00|6158.2|6152.2|6158.8|6152.8|6159.8|6153.8|6153.5|6147.5|18
1670397900000|2022-12-07 07:25:00|6158.6|6152.6|6159|6153|6160|6154|6155.8|6149.8|5
1670398200000|2022-12-07 07:30:00|6159.1|6153.1|6162|6156|6162.8|6156.8|6156.1|6150.1|5
1670398500000|2022-12-07 07:35:00|6162.5|6156.5|6159.1|6153.1|6163.5|6157.5|6157.6|6151.6|3
1670398800000|2022-12-07 07:40:00|6159.5|6153.5|6160.1|6154.1|6161.1|6155.1|6158.6|6152.6|1
1670399100000|2022-12-07 07:45:00|6160.5|6154.5|6171.8|6165.8|6171.8|6165.8|6160.3|6154.3|3
1670399400000|2022-12-07 07:50:00|6171.6|6165.6|6167.8|6161.8|6172.4|6166.4|6163.9|6157.9|6
1670399700000|2022-12-07 07:55:00|6168.1|6162.1|6163.9|6157.9|6170.4|6164.4|6163.6|6157.6|7
1670400000000|2022-12-07 08:00:00|6163.6|6157.6|6168.9|6162.9|6172.1|6166.1|6162.4|6156.4|10
1670400300000|2022-12-07 08:05:00|6168.6|6162.6|6159.4|6153.4|6170.6|6164.6|6159.4|6153.4|24
1670400600000|2022-12-07 08:10:00|6159.1|6153.1|6156.7|6150.7|6159.1|6153.1|6152.6|6146.6|30
1670400900000|2022-12-07 08:15:00|6155.9|6149.9|6157.6|6151.6|6159.6|6153.6|6155.1|6149.1|4
1670401200000|2022-12-07 08:20:00|6157.2|6151.2|6151.7|6145.7|6159.1|6153.1|6151|6145|43
1670401500000|2022-12-07 08:25:00|6151.9|6145.9|6155.4|6149.4|6158.4|6152.4|6148.2|6142.2|28
1670401800000|2022-12-07 08:30:00|6155.1|6149.1|6153.9|6147.9|6158.2|6152.2|6152.9|6146.9|3
1670402100000|2022-12-07 08:35:00|6153.5|6147.5|6156.2|6150.2|6156.9|6150.9|6148.2|6142.2|31
1670402400000|2022-12-07 08:40:00|6156.7|6150.7|6149.7|6143.7|6156.7|6150.7|6148.9|6142.9|2
1670402700000|2022-12-07 08:45:00|6149.2|6143.2|6151.2|6145.2|6152.9|6146.9|6145.4|6139.4|24
1670403000000|2022-12-07 08:50:00|6151|6145|6153.5|6147.5|6153.5|6147.5|6149.4|6143.4|11
1670403300000|2022-12-07 08:55:00|6153.3|6147.3|6158.5|6152.5|6159.2|6153.2|6152.5|6146.5|1
1670403600000|2022-12-07 09:00:00|6159|6153|6157.8|6151.8|6159|6153|6154.5|6148.5|19
1670403900000|2022-12-07 09:05:00|6157.2|6151.2|6152.2|6146.2|6157.2|6151.2|6149.8|6143.8|38
1670404200000|2022-12-07 09:10:00|6151.7|6145.7|6151.2|6145.2|6154.7|6148.7|6150.3|6144.3|5
1670404500000|2022-12-07 09:15:00|6151.3|6145.3|6151.8|6145.8|6153.7|6147.7|6149.2|6143.2|3
1670404800000|2022-12-07 09:20:00|6151.5|6145.5|6143.3|6137.3|6151.8|6145.8|6143|6137|116
1670405100000|2022-12-07 09:25:00|6143.6|6137.6|6143|6137|6148.3|6142.3|6142.8|6136.8|23
1670405400000|2022-12-07 09:30:00|6141.2|6135.2|6139.6|6133.6|6143.5|6137.5|6138.8|6132.8|47
1670405700000|2022-12-07 09:35:00|6139.3|6133.3|6134.5|6128.5|6139.3|6133.3|6131.1|6125.1|53
1670406000000|2022-12-07 09:40:00|6134.3|6128.3|6134.3|6128.3|6135|6129|6131.6|6125.6|6
1670406300000|2022-12-07 09:45:00|6134|6128|6133.1|6127.1|6134.8|6128.8|6131.3|6125.3|18
1670406600000|2022-12-07 09:50:00|6132.3|6126.3|6132.9|6126.9|6133.8|6127.8|6125.8|6119.8|30
1670406900000|2022-12-07 09:55:00|6132.8|6126.8|6129.4|6123.4|6133.3|6127.3|6127.9|6121.9|47
1670407200000|2022-12-07 10:00:00|6129.7|6123.7|6135.9|6129.9|6137.6|6131.6|6127.9|6121.9|8
1670407500000|2022-12-07 10:05:00|6136.1|6130.1|6140.2|6134.2|6141.9|6135.9|6135.2|6129.2|27
1670407800000|2022-12-07 10:10:00|6139.9|6133.9|6147.9|6141.9|6148.6|6142.6|6139.9|6133.9|18
1670408100000|2022-12-07 10:15:00|6148.1|6142.1|6153.4|6147.4|6155.7|6149.7|6146.4|6140.4|20
1670408400000|2022-12-07 10:20:00|6153.7|6147.7|6149.6|6143.6|6154.1|6148.1|6149.4|6143.4|7
1670408700000|2022-12-07 10:25:00|6149.5|6143.5|6149.9|6143.9|6150.9|6144.9|6149|6143|2
1670409000000|2022-12-07 10:30:00|6150.7|6144.7|6148.7|6142.7|6150.9|6144.9|6144.2|6138.2|1
1670409300000|2022-12-07 10:35:00|6148.4|6142.4|6148.7|6142.7|6153.4|6147.4|6148|6142|16
1670409600000|2022-12-07 10:40:00|6149|6143|6149.2|6143.2|6151.4|6145.4|6145.7|6139.7|53
1670409900000|2022-12-07 10:45:00|6149.8|6143.8|6147.8|6141.8|6156.8|6150.8|6147.8|6141.8|55
1670410200000|2022-12-07 10:50:00|6147.5|6141.5|6145.2|6139.2|6148.8|6142.8|6142|6136|24
1670410500000|2022-12-07 10:55:00|6144.8|6138.8|6149.1|6143.1|6149.1|6143.1|6142.5|6136.5|15
1670410800000|2022-12-07 11:00:00|6149.5|6143.5|6160.3|6154.3|6160.8|6154.8|6149.5|6143.5|30
1670411100000|2022-12-07 11:05:00|6160|6154|6166.6|6160.6|6166.6|6160.6|6157|6151|68
1670411400000|2022-12-07 11:10:00|6166.4|6160.4|6172.4|6166.4|6175.3|6169.3|6164.3|6158.3|24
1670411700000|2022-12-07 11:15:00|6172.1|6166.1|6175.4|6169.4|6177.4|6171.4|6170.4|6164.4|17
1670412000000|2022-12-07 11:20:00|6175.9|6169.9|6171.6|6165.6|6177.6|6171.6|6170.1|6164.1|19
1670412300000|2022-12-07 11:25:00|6172.9|6166.9|6183.1|6177.1|6183.4|6177.4|6171.1|6165.1|42
1670412600000|2022-12-07 11:30:00|6183.2|6177.2|6183.4|6177.4|6186.5|6180.5|6182.9|6176.9|19
1670412900000|2022-12-07 11:35:00|6183.7|6177.7|6173.4|6167.4|6184.7|6178.7|6173.2|6167.2|63
1670413200000|2022-12-07 11:40:00|6173.6|6167.6|6168.4|6162.4|6174.6|6168.6|6168.1|6162.1|18
1670413500000|2022-12-07 11:45:00|6167.9|6161.9|6167.7|6161.7|6169.4|6163.4|6164.1|6158.1|28
1670413800000|2022-12-07 11:50:00|6167.1|6161.1|6172.5|6166.5|6172.5|6166.5|6165.2|6159.2|21
1670414100000|2022-12-07 11:55:00|6172|6166|6170.9|6164.9|6174|6168|6168.7|6162.7|25
1670414400000|2022-12-07 12:00:00|6170.5|6164.5|6163.5|6157.5|6171.9|6165.9|6163|6157|15
1670414700000|2022-12-07 12:05:00|6163.7|6157.7|6171.5|6165.5|6171.5|6165.5|6163.5|6157.5|33
1670415000000|2022-12-07 12:10:00|6171.3|6165.3|6169.5|6163.5|6172.3|6166.3|6168.5|6162.5|43
1670415300000|2022-12-07 12:15:00|6169.7|6163.7|6174.7|6168.7|6176|6170|6168.8|6162.8|34
1670415600000|2022-12-07 12:20:00|6174.5|6168.5|6180.5|6174.5|6181.3|6175.3|6170.7|6164.7|41
1670415900000|2022-12-07 12:25:00|6181|6175|6180.8|6174.8|6187.7|6181.7|6180.3|6174.3|38
1670416200000|2022-12-07 12:30:00|6181|6175|6176.5|6170.5|6182.8|6176.8|6173.5|6167.5|55
1670416500000|2022-12-07 12:35:00|6175.8|6169.8|6175|6169|6177.3|6171.3|6170|6164|47
1670416800000|2022-12-07 12:40:00|6174.8|6168.8|6185.9|6179.9|6186.5|6180.5|6165.3|6159.3|111
1670417100000|2022-12-07 12:45:00|6185.7|6179.7|6192.6|6186.6|6198.4|6192.4|6184.4|6178.4|229
1670417400000|2022-12-07 12:50:00|6193.3|6187.3|6188.8|6182.8|6195.9|6189.9|6186.4|6180.4|86
1670417700000|2022-12-07 12:55:00|6188.4|6182.4|6201.5|6195.5|6207.2|6201.2|6188.3|6182.3|146
1670418000000|2022-12-07 13:00:00|6201.7|6195.7|6200.7|6194.7|6210.5|6204.5|6194.7|6188.7|139
1670418300000|2022-12-07 13:05:00|6200.3|6194.3|6210.4|6204.4|6211.7|6205.7|6199.7|6193.7|163
1670418600000|2022-12-07 13:10:00|6211|6205|6207.9|6201.9|6216.9|6210.9|6204.6|6198.6|125
1670418900000|2022-12-07 13:15:00|6207.6|6201.6|6205.4|6199.4|6211.3|6205.3|6205.1|6199.1|73
1670419200000|2022-12-07 13:20:00|6205.2|6199.2|6215.4|6209.4|6220|6214|6204.9|6198.9|156
1670419500000|2022-12-07 13:25:00|6215.2|6209.2|6214.5|6208.5|6221.2|6215.2|6214.4|6208.4|92
1670419800000|2022-12-07 13:30:00|6214.7|6208.7|6216.6|6210.6|6216.7|6210.7|6209.6|6203.6|71
1670420100000|2022-12-07 13:35:00|6217.9|6211.9|6206.6|6200.6|6220.4|6214.4|6202.8|6196.8|123
1670420400000|2022-12-07 13:40:00|6207.1|6201.1|6196.8|6190.8|6209.3|6203.3|6194.6|6188.6|75
1670423400000|2022-12-07 14:30:00|6200|6194|6224.2|6218.2|6236.7|6230.7|6178.9|6172.9|2295
1670423700000|2022-12-07 14:35:00|6223.6|6217.6|6198|6192|6236.5|6230.5|6189.4|6183.4|939
1670424000000|2022-12-07 14:40:00|6198.5|6192.5|6243.9|6237.9|6246.9|6240.9|6191.7|6185.7|910
1670424300000|2022-12-07 14:45:00|6243|6237|6207.7|6201.7|6247.7|6241.7|6203.2|6197.2|989
1670424600000|2022-12-07 14:50:00|6207.8|6201.8|6229|6223|6237.3|6231.3|6207.3|6201.3|689
1670424900000|2022-12-07 14:55:00|6229.7|6223.7|6234.7|6228.7|6245.3|6239.3|6221.5|6215.5|816
1670425200000|2022-12-07 15:00:00|6233.7|6227.7|6221.8|6215.8|6240.2|6234.2|6221.2|6215.2|533
1670425500000|2022-12-07 15:05:00|6221.5|6215.5|6225.1|6219.1|6235.3|6229.3|6220.3|6214.3|321
1670425800000|2022-12-07 15:10:00|6225.8|6219.8|6237.4|6231.4|6240.6|6234.6|6217.1|6211.1|470
1670426100000|2022-12-07 15:15:00|6239.2|6233.2|6245.7|6239.7|6259|6253|6237.9|6231.9|530
1670426400000|2022-12-07 15:20:00|6245.4|6239.4|6250|6244|6251.7|6245.7|6238.4|6232.4|379
1670426700000|2022-12-07 15:25:00|6249.7|6243.7|6255.5|6249.5|6260|6254|6242.7|6236.7|375
1670427000000|2022-12-07 15:30:00|6253|6247|6211|6205|6259.2|6253.2|6207.9|6201.9|802
1670427300000|2022-12-07 15:35:00|6210.7|6204.7|6199|6193|6213.7|6207.7|6189.4|6183.4|714
1670427600000|2022-12-07 15:40:00|6198.7|6192.7|6195.6|6189.6|6200.5|6194.5|6178.4|6172.4|558
1670427900000|2022-12-07 15:45:00|6195.2|6189.2|6183.7|6177.7|6206.9|6200.9|6180|6174|403
1670428200000|2022-12-07 15:50:00|6183.3|6177.3|6174.1|6168.1|6183.5|6177.5|6170.6|6164.6|568
1670428500000|2022-12-07 15:55:00|6173.8|6167.8|6170.5|6164.5|6179.4|6173.4|6160.1|6154.1|511
1670428800000|2022-12-07 16:00:00|6169.5|6163.5|6151.8|6145.8|6169.7|6163.7|6145|6139|470
1670429100000|2022-12-07 16:05:00|6152|6146|6144.1|6138.1|6160.3|6154.3|6141.6|6135.6|587
1670429400000|2022-12-07 16:10:00|6144.4|6138.4|6122.6|6116.6|6144.9|6138.9|6120.5|6114.5|621
1670429700000|2022-12-07 16:15:00|6121.8|6115.8|6117.7|6111.7|6136.2|6130.2|6108.1|6102.1|619
1670430000000|2022-12-07 16:20:00|6118.4|6112.4|6110.3|6104.3|6121.4|6115.4|6098.1|6092.1|648
1670430300000|2022-12-07 16:25:00|6110.1|6104.1|6120.5|6114.5|6126.3|6120.3|6104.6|6098.6|568
1670430600000|2022-12-07 16:30:00|6121.5|6115.5|6121.2|6115.2|6122.5|6116.5|6101.7|6095.7|390
1670430900000|2022-12-07 16:35:00|6120.3|6114.3|6094.3|6088.3|6120.3|6114.3|6090|6084|491
1670431200000|2022-12-07 16:40:00|6094.4|6088.4|6114.3|6108.3|6115|6109|6093.6|6087.6|440
1670431500000|2022-12-07 16:45:00|6114.8|6108.8|6092.1|6086.1|6119.6|6113.6|6091.9|6085.9|527
1670431800000|2022-12-07 16:50:00|6091.6|6085.6|6089.3|6083.3|6103.2|6097.2|6085.8|6079.8|405
1670432100000|2022-12-07 16:55:00|6090|6084|6097.8|6091.8|6097.8|6091.8|6086.5|6080.5|251
1670432400000|2022-12-07 17:00:00|6097.6|6091.6|6090.6|6084.6|6099.3|6093.3|6084.2|6078.2|352
1670432700000|2022-12-07 17:05:00|6090.3|6084.3|6109.5|6103.5|6109.5|6103.5|6085.6|6079.6|289
1670433000000|2022-12-07 17:10:00|6108.8|6102.8|6108.1|6102.1|6116.1|6110.1|6097.9|6091.9|352
1670433300000|2022-12-07 17:15:00|6109.1|6103.1|6119.4|6113.4|6119.4|6113.4|6108.1|6102.1|262
1670433600000|2022-12-07 17:20:00|6118.9|6112.9|6130.3|6124.3|6132|6126|6113.9|6107.9|379
1670433900000|2022-12-07 17:25:00|6130.7|6124.7|6105.5|6099.5|6131.8|6125.8|6105|6099|245
1670434200000|2022-12-07 17:30:00|6106.9|6100.9|6113.5|6107.5|6114.1|6108.1|6102.4|6096.4|226
1670434500000|2022-12-07 17:35:00|6113|6107|6105.7|6099.7|6117.5|6111.5|6104.4|6098.4|157
1670434800000|2022-12-07 17:40:00|6106|6100|6100.2|6094.2|6108.4|6102.4|6098.4|6092.4|154
1670435100000|2022-12-07 17:45:00|6100|6094|6102.9|6096.9|6104.4|6098.4|6096.2|6090.2|153
1670435400000|2022-12-07 17:50:00|6103.2|6097.2|6099.7|6093.7|6103.2|6097.2|6096.7|6090.7|171
1670435700000|2022-12-07 17:55:00|6101.5|6095.5|6099.3|6093.3|6101.7|6095.7|6089.5|6083.5|289
1670436000000|2022-12-07 18:00:00|6099.6|6093.6|6099.8|6093.8|6107|6101|6098|6092|195
1670436300000|2022-12-07 18:05:00|6100|6094|6118.9|6112.9|6124.4|6118.4|6099.5|6093.5|283
1670436600000|2022-12-07 18:10:00|6119.3|6113.3|6118.4|6112.4|6124.6|6118.6|6114.8|6108.8|276
1670436900000|2022-12-07 18:15:00|6117.9|6111.9|6122.7|6116.7|6126.3|6120.3|6108.3|6102.3|388
1670437200000|2022-12-07 18:20:00|6123|6117|6120.8|6114.8|6125.8|6119.8|6117.2|6111.2|271
1670437500000|2022-12-07 18:25:00|6119.5|6113.5|6102.6|6096.6|6119.8|6113.8|6101.8|6095.8|428
1670437800000|2022-12-07 18:30:00|6102.1|6096.1|6105.6|6099.6|6106.6|6100.6|6095.7|6089.7|375
1670438100000|2022-12-07 18:35:00|6106.4|6100.4|6092.8|6086.8|6106.7|6100.7|6088.1|6082.1|349
1670438400000|2022-12-07 18:40:00|6092.4|6086.4|6085.6|6079.6|6095.6|6089.6|6085.2|6079.2|378
1670438700000|2022-12-07 18:45:00|6085.4|6079.4|6074.3|6068.3|6086.2|6080.2|6071.6|6065.6|502
1670439000000|2022-12-07 18:50:00|6075.5|6069.5|6072.6|6066.6|6076.8|6070.8|6070.8|6064.8|549
1670439300000|2022-12-07 18:55:00|6072.5|6066.5|6067.3|6061.3|6074.7|6068.7|6065.7|6059.7|719
1670439600000|2022-12-07 19:00:00|6067.2|6061.2|6066.9|6060.9|6071.2|6065.2|6058.7|6052.7|439
1670439900000|2022-12-07 19:05:00|6067.9|6061.9|6065.3|6059.3|6071.8|6065.8|6063.7|6057.7|737
1670440200000|2022-12-07 19:10:00|6065.5|6059.5|6075.9|6069.9|6076.2|6070.2|6052.4|6046.4|2369
1670440500000|2022-12-07 19:15:00|6075.4|6069.4|6086.4|6080.4|6089.4|6083.4|6073.6|6067.6|1261
1670461200000|2022-12-08 01:00:00|6099.8|6093.8|6094.1|6088.1|6110.4|6104.4|6078.3|6072.3|295
1670461500000|2022-12-08 01:05:00|6093.4|6087.4|6092.4|6086.4|6096.9|6090.9|6087.9|6081.9|63
1670461800000|2022-12-08 01:10:00|6091.9|6085.9|6090.7|6084.7|6100.2|6094.2|6088.7|6082.7|37
1670462100000|2022-12-08 01:15:00|6091.1|6085.1|6086.9|6080.9|6095.2|6089.2|6083.4|6077.4|43
1670462400000|2022-12-08 01:20:00|6087.5|6081.5|6087.4|6081.4|6092.7|6086.7|6085.4|6079.4|14
1670462700000|2022-12-08 01:25:00|6088.1|6082.1|6090.2|6084.2|6099.5|6093.5|6088.1|6082.1|29
1670463000000|2022-12-08 01:30:00|6090.7|6084.7|6098.1|6092.1|6098.8|6092.8|6090.7|6084.7|29
1670463300000|2022-12-08 01:35:00|6098.4|6092.4|6100.5|6094.5|6103.4|6097.4|6096.3|6090.3|37
1670463600000|2022-12-08 01:40:00|6099.9|6093.9|6095.2|6089.2|6099.9|6093.9|6093.7|6087.7|76
1670463900000|2022-12-08 01:45:00|6094.8|6088.8|6098.5|6092.5|6099.2|6093.2|6093.7|6087.7|3
1670464200000|2022-12-08 01:50:00|6099.2|6093.2|6096.1|6090.1|6100.3|6094.3|6095.8|6089.8|15
1670464500000|2022-12-08 01:55:00|6096|6090|6099.1|6093.1|6100.1|6094.1|6096|6090|11
1670464800000|2022-12-08 02:00:00|6098.9|6092.9|6107.3|6101.3|6107.4|6101.4|6096.9|6090.9|13
1670465100000|2022-12-08 02:05:00|6107.6|6101.6|6102.1|6096.1|6109.3|6103.3|6101.5|6095.5|11
1670465400000|2022-12-08 02:10:00|6102.4|6096.4|6103.6|6097.6|6106.4|6100.4|6102.1|6096.1|8
1670465700000|2022-12-08 02:15:00|6103.3|6097.3|6104.1|6098.1|6105.7|6099.7|6102.8|6096.8|0
1670466000000|2022-12-08 02:20:00|6104.4|6098.4|6102.9|6096.9|6105|6099|6102.9|6096.9|2
1670466300000|2022-12-08 02:25:00|6103.1|6097.1|6101.8|6095.8|6104.4|6098.4|6101.3|6095.3|3
1670466600000|2022-12-08 02:30:00|6101.3|6095.3|6097.6|6091.6|6107.4|6101.4|6094.9|6088.9|30
1670466900000|2022-12-08 02:35:00|6097.1|6091.1|6097.9|6091.9|6099.6|6093.6|6093.5|6087.5|15
1670467200000|2022-12-08 02:40:00|6097.6|6091.6|6097.8|6091.8|6100.1|6094.1|6097.2|6091.2|3
1670467500000|2022-12-08 02:45:00|6097.4|6091.4|6094.1|6088.1|6098.4|6092.4|6094.1|6088.1|7
1670467800000|2022-12-08 02:50:00|6095|6089|6104.5|6098.5|6104.5|6098.5|6094.6|6088.6|13
1670468100000|2022-12-08 02:55:00|6105.7|6099.7|6106.8|6100.8|6107.8|6101.8|6104.7|6098.7|9
1670468400000|2022-12-08 03:00:00|6106.7|6100.7|6103.9|6097.9|6112.2|6106.2|6103.1|6097.1|19
1670468700000|2022-12-08 03:05:00|6103.6|6097.6|6100.2|6094.2|6104.6|6098.6|6098.6|6092.6|13
1670469000000|2022-12-08 03:10:00|6100.6|6094.6|6101.1|6095.1|6105.1|6099.1|6099.1|6093.1|9
1670469300000|2022-12-08 03:15:00|6101.4|6095.4|6100.4|6094.4|6101.7|6095.7|6098.7|6092.7|4
1670469600000|2022-12-08 03:20:00|6099.8|6093.8|6096|6090|6102.2|6096.2|6096|6090|21
1670469900000|2022-12-08 03:25:00|6095.5|6089.5|6094.8|6088.8|6097.9|6091.9|6092.1|6086.1|31
1670470200000|2022-12-08 03:30:00|6095.1|6089.1|6098.6|6092.6|6098.9|6092.9|6095.1|6089.1|5
1670470500000|2022-12-08 03:35:00|6098.1|6092.1|6094.4|6088.4|6098.9|6092.9|6092.3|6086.3|29
1670470800000|2022-12-08 03:40:00|6094.1|6088.1|6095.4|6089.4|6095.4|6089.4|6091.6|6085.6|15
1670471100000|2022-12-08 03:45:00|6095.1|6089.1|6093.9|6087.9|6095.2|6089.2|6093.4|6087.4|3
1670471400000|2022-12-08 03:50:00|6093.1|6087.1|6090|6084|6093.1|6087.1|6090|6084|25
1670471700000|2022-12-08 03:55:00|6090.3|6084.3|6092.3|6086.3|6093.3|6087.3|6090|6084|11
1670472000000|2022-12-08 04:00:00|6091.8|6085.8|6092.8|6086.8|6093|6087|6090|6084|7
1670472300000|2022-12-08 04:05:00|6094.8|6088.8|6096.9|6090.9|6096.9|6090.9|6094.1|6088.1|13
1670472600000|2022-12-08 04:10:00|6097.2|6091.2|6094.6|6088.6|6097.2|6091.2|6094.3|6088.3|14
1670472900000|2022-12-08 04:15:00|6094.1|6088.1|6093.7|6087.7|6094.9|6088.9|6093.6|6087.6|1
1670473200000|2022-12-08 04:20:00|6094.1|6088.1|6096|6090|6098.2|6092.2|6094.1|6088.1|6
1670473500000|2022-12-08 04:25:00|6095.9|6089.9|6100.8|6094.8|6101.3|6095.3|6095.9|6089.9|3
1670473800000|2022-12-08 04:30:00|6102.1|6096.1|6101.2|6095.2|6103.3|6097.3|6100.5|6094.5|18
1670474100000|2022-12-08 04:35:00|6101|6095|6100|6094|6101|6095|6098.6|6092.6|11
1670474400000|2022-12-08 04:40:00|6099.3|6093.3|6101.6|6095.6|6101.6|6095.6|6099|6093|1
1670474700000|2022-12-08 04:45:00|6100.8|6094.8|6100.8|6094.8|6101.3|6095.3|6100.1|6094.1|9
1670475000000|2022-12-08 04:50:00|6100.3|6094.3|6100.2|6094.2|6100.8|6094.8|6099.9|6093.9|0
1670475300000|2022-12-08 04:55:00|6100.6|6094.6|6101.7|6095.7|6102.2|6096.2|6100.2|6094.2|2
1670475600000|2022-12-08 05:00:00|6102.1|6096.1|6100.9|6094.9|6102.1|6096.1|6100.9|6094.9|3
1670475900000|2022-12-08 05:05:00|6100.2|6094.2|6104|6098|6106.3|6100.3|6099.9|6093.9|5
1670476200000|2022-12-08 05:10:00|6104.3|6098.3|6095.9|6089.9|6104.3|6098.3|6095.6|6089.6|17
1670476500000|2022-12-08 05:15:00|6096.9|6090.9|6096.4|6090.4|6096.9|6090.9|6095.7|6089.7|0
1670476800000|2022-12-08 05:20:00|6096.2|6090.2|6095.7|6089.7|6096.9|6090.9|6094.9|6088.9|4
1670477100000|2022-12-08 05:25:00|6096.7|6090.7|6093.7|6087.7|6096.9|6090.9|6093.7|6087.7|8
1670477400000|2022-12-08 05:30:00|6094.2|6088.2|6096.2|6090.2|6098|6092|6092.1|6086.1|30
1670477700000|2022-12-08 05:35:00|6096|6090|6093.4|6087.4|6096|6090|6091.5|6085.5|9
1670478000000|2022-12-08 05:40:00|6093.7|6087.7|6091.7|6085.7|6094.4|6088.4|6089.8|6083.8|8
1670478300000|2022-12-08 05:45:00|6091.2|6085.2|6091.1|6085.1|6093.5|6087.5|6089.8|6083.8|8
1670478600000|2022-12-08 05:50:00|6091.6|6085.6|6092.5|6086.5|6092.6|6086.6|6090.8|6084.8|0
1670478900000|2022-12-08 05:55:00|6092.6|6086.6|6091.4|6085.4|6092.6|6086.6|6091.1|6085.1|0
1670479200000|2022-12-08 06:00:00|6091.1|6085.1|6083.7|6077.7|6091.6|6085.6|6081.7|6075.7|53
1670479500000|2022-12-08 06:05:00|6083.4|6077.4|6089.1|6083.1|6089.1|6083.1|6081.9|6075.9|21
1670479800000|2022-12-08 06:10:00|6088.2|6082.2|6096|6090|6096|6090|6087.7|6081.7|30
1670480100000|2022-12-08 06:15:00|6096.8|6090.8|6094.2|6088.2|6096.8|6090.8|6094.2|6088.2|6
1670480400000|2022-12-08 06:20:00|6093.8|6087.8|6098.1|6092.1|6099|6093|6092.8|6086.8|12
1670480700000|2022-12-08 06:25:00|6097.1|6091.1|6099.8|6093.8|6100.8|6094.8|6095.5|6089.5|12
1670481000000|2022-12-08 06:30:00|6099.3|6093.3|6096.1|6090.1|6099.3|6093.3|6091.1|6085.1|16
1670481300000|2022-12-08 06:35:00|6096.3|6090.3|6100.3|6094.3|6102.3|6096.3|6096.3|6090.3|11
1670481600000|2022-12-08 06:40:00|6100.6|6094.6|6106.2|6100.2|6107.6|6101.6|6100.6|6094.6|37
1670481900000|2022-12-08 06:45:00|6106|6100|6108|6102|6108.4|6102.4|6102.6|6096.6|25
1670482200000|2022-12-08 06:50:00|6107.5|6101.5|6110.7|6104.7|6111.8|6105.8|6106.2|6100.2|14
1670482500000|2022-12-08 06:55:00|6111|6105|6113.2|6107.2|6113.6|6107.6|6109.7|6103.7|19
1670482800000|2022-12-08 07:00:00|6111.9|6105.9|6105.7|6099.7|6113.4|6107.4|6105|6099|9
1670483100000|2022-12-08 07:05:00|6106|6100|6108.7|6102.7|6109.7|6103.7|6105.7|6099.7|5
1670483400000|2022-12-08 07:10:00|6108.4|6102.4|6099.3|6093.3|6109.4|6103.4|6099|6093|13
1670483700000|2022-12-08 07:15:00|6098.8|6092.8|6106.3|6100.3|6107.1|6101.1|6098.8|6092.8|17
1670484000000|2022-12-08 07:20:00|6106.6|6100.6|6116.8|6110.8|6116.8|6110.8|6104.6|6098.6|74
1670484300000|2022-12-08 07:25:00|6116.1|6110.1|6113.5|6107.5|6117.7|6111.7|6112.5|6106.5|16
1670484600000|2022-12-08 07:30:00|6113.3|6107.3|6111.5|6105.5|6113.3|6107.3|6110.5|6104.5|5
1670484900000|2022-12-08 07:35:00|6112|6106|6111|6105|6113|6107|6110|6104|23
1670485200000|2022-12-08 07:40:00|6111.7|6105.7|6106.2|6100.2|6112|6106|6106.2|6100.2|4
1670485500000|2022-12-08 07:45:00|6105.7|6099.7|6100.2|6094.2|6105.7|6099.7|6099.7|6093.7|6
1670485800000|2022-12-08 07:50:00|6099.9|6093.9|6090.7|6084.7|6100.2|6094.2|6090.7|6084.7|47
1670486100000|2022-12-08 07:55:00|6091.2|6085.2|6081.7|6075.7|6091.2|6085.2|6080.9|6074.9|63
1670486400000|2022-12-08 08:00:00|6081.2|6075.2|6073.4|6067.4|6081.2|6075.2|6067.1|6061.1|159
1670486700000|2022-12-08 08:05:00|6072.3|6066.3|6069.3|6063.3|6075.6|6069.6|6067.8|6061.8|24
1670487000000|2022-12-08 08:10:00|6068.8|6062.8|6069.8|6063.8|6070.6|6064.6|6067.4|6061.4|10
1670487300000|2022-12-08 08:15:00|6069.5|6063.5|6070.9|6064.9|6073.1|6067.1|6068|6062|6
1670487600000|2022-12-08 08:20:00|6070.3|6064.3|6082.4|6076.4|6083.1|6077.1|6069.3|6063.3|10
1670487900000|2022-12-08 08:25:00|6082.1|6076.1|6082.9|6076.9|6086.8|6080.8|6080.6|6074.6|5
1670488200000|2022-12-08 08:30:00|6083.2|6077.2|6088|6082|6090.7|6084.7|6082.9|6076.9|7
1670488500000|2022-12-08 08:35:00|6088.1|6082.1|6096.2|6090.2|6096.5|6090.5|6088|6082|5
1670488800000|2022-12-08 08:40:00|6098.5|6092.5|6098.8|6092.8|6099.3|6093.3|6094.5|6088.5|12
1670489100000|2022-12-08 08:45:00|6099.1|6093.1|6099.3|6093.3|6104.1|6098.1|6098.3|6092.3|19
1670489400000|2022-12-08 08:50:00|6099.1|6093.1|6096|6090|6101|6095|6094.3|6088.3|53
1670489700000|2022-12-08 08:55:00|6096.1|6090.1|6097.4|6091.4|6098.9|6092.9|6091.9|6085.9|33
1670490000000|2022-12-08 09:00:00|6097.1|6091.1|6095.7|6089.7|6104.4|6098.4|6095.7|6089.7|52
1670490300000|2022-12-08 09:05:00|6095.9|6089.9|6097.4|6091.4|6097.4|6091.4|6093.4|6087.4|13
1670490600000|2022-12-08 09:10:00|6097.1|6091.1|6097.9|6091.9|6097.9|6091.9|6093.3|6087.3|11
1670490900000|2022-12-08 09:15:00|6096.1|6090.1|6101.4|6095.4|6103.9|6097.9|6094.4|6088.4|8
1670491200000|2022-12-08 09:20:00|6100.7|6094.7|6099.4|6093.4|6101.5|6095.5|6097.9|6091.9|11
1670491500000|2022-12-08 09:25:00|6099.7|6093.7|6099.5|6093.5|6100|6094|6096|6090|22
1670491800000|2022-12-08 09:30:00|6099.9|6093.9|6100.6|6094.6|6103.1|6097.1|6098.9|6092.9|14
1670492100000|2022-12-08 09:35:00|6101.1|6095.1|6096.6|6090.6|6102.2|6096.2|6095.9|6089.9|1
1670492400000|2022-12-08 09:40:00|6096.3|6090.3|6092.7|6086.7|6096.3|6090.3|6087.4|6081.4|6
1670492700000|2022-12-08 09:45:00|6093.2|6087.2|6076.1|6070.1|6093.2|6087.2|6076.1|6070.1|7
1670493000000|2022-12-08 09:50:00|6076.3|6070.3|6111.9|6105.9|6117.3|6111.3|6076|6070|69
1670493300000|2022-12-08 09:55:00|6111.6|6105.6|6114.2|6108.2|6115.7|6109.7|6101.8|6095.8|81
1670493600000|2022-12-08 10:00:00|6114.5|6108.5|6111.6|6105.6|6114.7|6108.7|6102.9|6096.9|41
1670493900000|2022-12-08 10:05:00|6112|6106|6114.6|6108.6|6115.1|6109.1|6110|6104|26
1670494200000|2022-12-08 10:10:00|6114.3|6108.3|6103.7|6097.7|6114.3|6108.3|6102.3|6096.3|28
1670494500000|2022-12-08 10:15:00|6103.2|6097.2|6108.2|6102.2|6110.2|6104.2|6100.7|6094.7|19
1670494800000|2022-12-08 10:20:00|6109.1|6103.1|6114.1|6108.1|6115|6109|6109.1|6103.1|43
1670495100000|2022-12-08 10:25:00|6113.1|6107.1|6113.8|6107.8|6114.1|6108.1|6112.3|6106.3|7
1670495400000|2022-12-08 10:30:00|6113.6|6107.6|6100.3|6094.3|6113.6|6107.6|6096.8|6090.8|26
1670495700000|2022-12-08 10:35:00|6099|6093|6102.6|6096.6|6104.2|6098.2|6097.3|6091.3|5
1670496000000|2022-12-08 10:40:00|6102.9|6096.9|6096|6090|6105.2|6099.2|6096|6090|16
1670496300000|2022-12-08 10:45:00|6096.1|6090.1|6088.9|6082.9|6096.1|6090.1|6086.8|6080.8|56
1670496600000|2022-12-08 10:50:00|6087.9|6081.9|6095.1|6089.1|6096.5|6090.5|6087.9|6081.9|17
1670496900000|2022-12-08 10:55:00|6094.8|6088.8|6097.7|6091.7|6098.8|6092.8|6090|6084|66
1670497200000|2022-12-08 11:00:00|6097.2|6091.2|6115.6|6109.6|6118.2|6112.2|6094.4|6088.4|72
1670497500000|2022-12-08 11:05:00|6114.6|6108.6|6103.3|6097.3|6115.6|6109.6|6101.8|6095.8|15
1670497800000|2022-12-08 11:10:00|6103|6097|6097.8|6091.8|6103.3|6097.3|6096.4|6090.4|17
1670498100000|2022-12-08 11:15:00|6098.3|6092.3|6099.2|6093.2|6102.3|6096.3|6098.2|6092.2|19
1670498400000|2022-12-08 11:20:00|6098.9|6092.9|6097.7|6091.7|6099|6093|6097.1|6091.1|15
1670498700000|2022-12-08 11:25:00|6097.5|6091.5|6103|6097|6103.5|6097.5|6097.2|6091.2|4
1670499000000|2022-12-08 11:30:00|6102.8|6096.8|6107.1|6101.1|6109.1|6103.1|6102.3|6096.3|14
1670499300000|2022-12-08 11:35:00|6107.4|6101.4|6106.1|6100.1|6107.5|6101.5|6099.6|6093.6|12
1670499600000|2022-12-08 11:40:00|6105.9|6099.9|6108.9|6102.9|6109.6|6103.6|6104.4|6098.4|15
1670499900000|2022-12-08 11:45:00|6109.4|6103.4|6116.4|6110.4|6116.7|6110.7|6108.9|6102.9|27
1670500200000|2022-12-08 11:50:00|6116.7|6110.7|6114.8|6108.8|6117.3|6111.3|6112|6106|31
1670500500000|2022-12-08 11:55:00|6114.7|6108.7|6117|6111|6119.8|6113.8|6113.1|6107.1|48
1670500800000|2022-12-08 12:00:00|6117.6|6111.6|6120.3|6114.3|6124.6|6118.6|6115|6109|153
1670501100000|2022-12-08 12:05:00|6120.1|6114.1|6122.6|6116.6|6122.8|6116.8|6118.1|6112.1|288
1670501400000|2022-12-08 12:10:00|6122.9|6116.9|6125|6119|6129.2|6123.2|6121.6|6115.6|62
1670501700000|2022-12-08 12:15:00|6125.4|6119.4|6133.8|6127.8|6134.2|6128.2|6122.8|6116.8|71
1670502000000|2022-12-08 12:20:00|6133.5|6127.5|6136.1|6130.1|6138.6|6132.6|6132.2|6126.2|52
1670502300000|2022-12-08 12:25:00|6135|6129|6139.4|6133.4|6139.4|6133.4|6133.3|6127.3|35
1670502600000|2022-12-08 12:30:00|6139.7|6133.7|6140.5|6134.5|6143.7|6137.7|6137.3|6131.3|74
1670502900000|2022-12-08 12:35:00|6140.3|6134.3|6138.9|6132.9|6140.5|6134.5|6134.1|6128.1|46
1670503200000|2022-12-08 12:40:00|6139.2|6133.2|6137|6131|6139.3|6133.3|6133.1|6127.1|62
1670503500000|2022-12-08 12:45:00|6137.5|6131.5|6138.9|6132.9|6140.2|6134.2|6137.5|6131.5|39
1670503800000|2022-12-08 12:50:00|6139.2|6133.2|6136.1|6130.1|6139.2|6133.2|6131.7|6125.7|38
1670504100000|2022-12-08 12:55:00|6136.4|6130.4|6143|6137|6144.7|6138.7|6135.8|6129.8|111
1670504400000|2022-12-08 13:00:00|6143.3|6137.3|6150.3|6144.3|6151.1|6145.1|6143.3|6137.3|144
1670504700000|2022-12-08 13:05:00|6150.8|6144.8|6161.3|6155.3|6161.3|6155.3|6150.6|6144.6|210
1670505000000|2022-12-08 13:10:00|6161.8|6155.8|6152.7|6146.7|6161.8|6155.8|6151.1|6145.1|115
1670505300000|2022-12-08 13:15:00|6152.5|6146.5|6164.4|6158.4|6165.6|6159.6|6149.4|6143.4|142
1670505600000|2022-12-08 13:20:00|6164.7|6158.7|6173.1|6167.1|6175.6|6169.6|6163.6|6157.6|217
1670505900000|2022-12-08 13:25:00|6173.6|6167.6|6172.9|6166.9|6180.1|6174.1|6172.6|6166.6|158
1670506200000|2022-12-08 13:30:00|6172.3|6166.3|6171.3|6165.3|6172.3|6166.3|6163.3|6157.3|96
1670506500000|2022-12-08 13:35:00|6171.6|6165.6|6173.5|6167.5|6178.4|6172.4|6168.5|6162.5|179
1670506800000|2022-12-08 13:40:00|6173.7|6167.7|6165.4|6159.4|6178.1|6172.1|6161.6|6155.6|144
1670509800000|2022-12-08 14:30:00|6163.5|6157.5|6148.7|6142.7|6178.5|6172.5|6122.7|6116.7|1358
1670510100000|2022-12-08 14:35:00|6149|6143|6163.9|6157.9|6168.2|6162.2|6135.9|6129.9|690
1670510400000|2022-12-08 14:40:00|6164.2|6158.2|6171.2|6165.2|6185.2|6179.2|6164.2|6158.2|769
1670510700000|2022-12-08 14:45:00|6170.7|6164.7|6153.6|6147.6|6170.7|6164.7|6136|6130|829
1670511000000|2022-12-08 14:50:00|6153.3|6147.3|6168.4|6162.4|6192.2|6186.2|6152.6|6146.6|859
1670511300000|2022-12-08 14:55:00|6168.6|6162.6|6149.6|6143.6|6170.4|6164.4|6145|6139|745
1670511600000|2022-12-08 15:00:00|6150.4|6144.4|6162.4|6156.4|6164.7|6158.7|6134.3|6128.3|461
1670511900000|2022-12-08 15:05:00|6163.2|6157.2|6148.8|6142.8|6167.3|6161.3|6147.3|6141.3|391
1670512200000|2022-12-08 15:10:00|6148.6|6142.6|6109.3|6103.3|6149.6|6143.6|6108.1|6102.1|560
1670512500000|2022-12-08 15:15:00|6109.8|6103.8|6109.7|6103.7|6118.8|6112.8|6104.8|6098.8|468
1670512800000|2022-12-08 15:20:00|6110|6104|6110.8|6104.8|6123|6117|6099.6|6093.6|346
1670513100000|2022-12-08 15:25:00|6111.1|6105.1|6133.2|6127.2|6138.9|6132.9|6110.8|6104.8|415
1670513400000|2022-12-08 15:30:00|6133.5|6127.5|6137.2|6131.2|6141|6135|6130.3|6124.3|349
1670513700000|2022-12-08 15:35:00|6137|6131|6136.6|6130.6|6150.6|6144.6|6133.3|6127.3|336
1670514000000|2022-12-08 15:40:00|6135.4|6129.4|6109.3|6103.3|6136.1|6130.1|6101.1|6095.1|427
1670514300000|2022-12-08 15:45:00|6108.6|6102.6|6117.3|6111.3|6122.7|6116.7|6103.5|6097.5|309
1670514600000|2022-12-08 15:50:00|6117|6111|6106.5|6100.5|6118.1|6112.1|6101.2|6095.2|429
1670514900000|2022-12-08 15:55:00|6105.5|6099.5|6094.1|6088.1|6114.8|6108.8|6092.7|6086.7|345
1670515200000|2022-12-08 16:00:00|6093.9|6087.9|6090.7|6084.7|6104.9|6098.9|6089.5|6083.5|335
1670515500000|2022-12-08 16:05:00|6090.5|6084.5|6081|6075|6097|6091|6076|6070|274
1670515800000|2022-12-08 16:10:00|6081.7|6075.7|6092.3|6086.3|6094.9|6088.9|6081.5|6075.5|241
1670516100000|2022-12-08 16:15:00|6092.6|6086.6|6073.2|6067.2|6094.9|6088.9|6072.2|6066.2|344
1670516400000|2022-12-08 16:20:00|6074|6068|6071.6|6065.6|6074|6068|6066.5|6060.5|406
1670516700000|2022-12-08 16:25:00|6071.3|6065.3|6075.3|6069.3|6083.6|6077.6|6067.2|6061.2|485
1670517000000|2022-12-08 16:30:00|6075.1|6069.1|6071.4|6065.4|6075.5|6069.5|6066.8|6060.8|358
1670517300000|2022-12-08 16:35:00|6070.9|6064.9|6087.4|6081.4|6099.4|6093.4|6055.4|6049.4|881
1670517600000|2022-12-08 16:40:00|6086.9|6080.9|6096.4|6090.4|6106.9|6100.9|6082.5|6076.5|572
1670517900000|2022-12-08 16:45:00|6096.6|6090.6|6103.1|6097.1|6104.6|6098.6|6093|6087|310
1670518200000|2022-12-08 16:50:00|6102.6|6096.6|6102.7|6096.7|6114.6|6108.6|6102.3|6096.3|392
1670518500000|2022-12-08 16:55:00|6103|6097|6100.5|6094.5|6105.5|6099.5|6096.3|6090.3|249
1670518800000|2022-12-08 17:00:00|6100.3|6094.3|6100.3|6094.3|6106.9|6100.9|6096|6090|338
1670519100000|2022-12-08 17:05:00|6100.6|6094.6|6111.9|6105.9|6113.6|6107.6|6099.4|6093.4|364
1670519400000|2022-12-08 17:10:00|6111.7|6105.7|6108.1|6102.1|6122.4|6116.4|6103.9|6097.9|291
1670519700000|2022-12-08 17:15:00|6107.9|6101.9|6092.2|6086.2|6108.6|6102.6|6091.2|6085.2|198
1670520000000|2022-12-08 17:20:00|6092.3|6086.3|6097.2|6091.2|6098.1|6092.1|6085.7|6079.7|257
1670520300000|2022-12-08 17:25:00|6097|6091|6107.2|6101.2|6108.8|6102.8|6090.4|6084.4|208
1670520600000|2022-12-08 17:30:00|6106.9|6100.9|6107.6|6101.6|6111.6|6105.6|6096.9|6090.9|421
1670520900000|2022-12-08 17:35:00|6108.3|6102.3|6097.3|6091.3|6108.3|6102.3|6093.7|6087.7|289
1670521200000|2022-12-08 17:40:00|6096.7|6090.7|6093.4|6087.4|6100.9|6094.9|6091.1|6085.1|291
1670521500000|2022-12-08 17:45:00|6093.2|6087.2|6089|6083|6093.6|6087.6|6084.5|6078.5|366
1670521800000|2022-12-08 17:50:00|6088.7|6082.7|6084.8|6078.8|6089.5|6083.5|6075.9|6069.9|273
1670522100000|2022-12-08 17:55:00|6084.2|6078.2|6083.5|6077.5|6087.6|6081.6|6078|6072|265
1670522400000|2022-12-08 18:00:00|6085|6079|6092.6|6086.6|6095.8|6089.8|6081.5|6075.5|250
1670522700000|2022-12-08 18:05:00|6091.9|6085.9|6096.1|6090.1|6096.6|6090.6|6091.1|6085.1|196
1670523000000|2022-12-08 18:10:00|6095.6|6089.6|6101.8|6095.8|6103.1|6097.1|6094.7|6088.7|261
1670523300000|2022-12-08 18:15:00|6101.1|6095.1|6107.6|6101.6|6113|6107|6100.1|6094.1|267
1670523600000|2022-12-08 18:20:00|6107.8|6101.8|6104|6098|6112.3|6106.3|6103.1|6097.1|348
1670523900000|2022-12-08 18:25:00|6103.7|6097.7|6103.8|6097.8|6104.8|6098.8|6100.5|6094.5|289
1670524200000|2022-12-08 18:30:00|6104|6098|6101.8|6095.8|6105.8|6099.8|6098.9|6092.9|522
1670524500000|2022-12-08 18:35:00|6101.3|6095.3|6093.9|6087.9|6105.4|6099.4|6091.5|6085.5|301
1670524800000|2022-12-08 18:40:00|6094.2|6088.2|6090.9|6084.9|6095.2|6089.2|6089.7|6083.7|298
1670525100000|2022-12-08 18:45:00|6091.1|6085.1|6097.2|6091.2|6099.2|6093.2|6091.1|6085.1|386
1670525400000|2022-12-08 18:50:00|6096.7|6090.7|6092.4|6086.4|6097.2|6091.2|6088.3|6082.3|349
1670525700000|2022-12-08 18:55:00|6092.7|6086.7|6100.2|6094.2|6100.2|6094.2|6091|6085|398
1670526000000|2022-12-08 19:00:00|6099.9|6093.9|6093.1|6087.1|6101.5|6095.5|6093.1|6087.1|591
1670526300000|2022-12-08 19:05:00|6093.4|6087.4|6081.7|6075.7|6093.4|6087.4|6079.7|6073.7|453
1670526600000|2022-12-08 19:10:00|6081.2|6075.2|6104.4|6098.4|6109.7|6103.7|6080.2|6074.2|2314
1670526900000|2022-12-08 19:15:00|6105.4|6099.4|6110.9|6104.9|6116.3|6110.3|6104.4|6098.4|652
1670547600000|2022-12-09 01:00:00|6135.2|6125.2|6115|6109|6135.5|6129.5|6100.6|6094.6|338
1670547900000|2022-12-09 01:05:00|6116.7|6110.7|6097.9|6091.9|6118.8|6112.8|6095.7|6089.7|125
1670548200000|2022-12-09 01:10:00|6098|6092|6101.3|6095.3|6104|6098|6096.1|6090.1|56
1670548500000|2022-12-09 01:15:00|6101.5|6095.5|6096.1|6090.1|6106.5|6100.5|6091.9|6085.9|57
1670548800000|2022-12-09 01:20:00|6095.8|6089.8|6102.1|6096.1|6102.8|6096.8|6092.9|6086.9|26
1670549100000|2022-12-09 01:25:00|6101.3|6095.3|6092.7|6086.7|6101.4|6095.4|6092.7|6086.7|36
1670549400000|2022-12-09 01:30:00|6093.4|6087.4|6099.5|6093.5|6106.9|6100.9|6093.2|6087.2|46
1670549700000|2022-12-09 01:35:00|6099|6093|6100.6|6094.6|6101.1|6095.1|6094.2|6088.2|8
1670550000000|2022-12-09 01:40:00|6100.5|6094.5|6102.3|6096.3|6104|6098|6098.2|6092.2|7
1670550300000|2022-12-09 01:45:00|6100.8|6094.8|6111.7|6105.7|6111.7|6105.7|6099|6093|4
1670550600000|2022-12-09 01:50:00|6111.9|6105.9|6110.4|6104.4|6112.4|6106.4|6103.8|6097.8|49
1670550900000|2022-12-09 01:55:00|6109.9|6103.9|6105.8|6099.8|6112.9|6106.9|6104.8|6098.8|38
1670551200000|2022-12-09 02:00:00|6106|6100|6106|6100|6112.3|6106.3|6104.5|6098.5|15
1670551500000|2022-12-09 02:05:00|6105.7|6099.7|6105.5|6099.5|6107|6101|6103.7|6097.7|3
1670551800000|2022-12-09 02:10:00|6105.7|6099.7|6101.1|6095.1|6106|6100|6099.1|6093.1|9
1670552100000|2022-12-09 02:15:00|6101.4|6095.4|6103.6|6097.6|6104.1|6098.1|6101.1|6095.1|4
1670552400000|2022-12-09 02:20:00|6103.3|6097.3|6101.1|6095.1|6105.4|6099.4|6100.8|6094.8|12
1670552700000|2022-12-09 02:25:00|6101.4|6095.4|6097.1|6091.1|6106.5|6100.5|6097.1|6091.1|62
1670553000000|2022-12-09 02:30:00|6097.3|6091.3|6099|6093|6099.4|6093.4|6094.8|6088.8|11
1670553300000|2022-12-09 02:35:00|6098.7|6092.7|6105.2|6099.2|6105.2|6099.2|6096|6090|12
1670553600000|2022-12-09 02:40:00|6105.7|6099.7|6109|6103|6109.5|6103.5|6103.1|6097.1|22
1670553900000|2022-12-09 02:45:00|6108.7|6102.7|6109.9|6103.9|6111.4|6105.4|6106.8|6100.8|9
1670554200000|2022-12-09 02:50:00|6110.2|6104.2|6107.5|6101.5|6112.4|6106.4|6107.5|6101.5|13
1670554500000|2022-12-09 02:55:00|6108.1|6102.1|6108.9|6102.9|6111.3|6105.3|6107|6101|8
1670554800000|2022-12-09 03:00:00|6109.4|6103.4|6111.5|6105.5|6113.5|6107.5|6109.4|6103.4|5
1670555100000|2022-12-09 03:05:00|6111.3|6105.3|6102.3|6096.3|6111.5|6105.5|6102.3|6096.3|12
1670555400000|2022-12-09 03:10:00|6101.8|6095.8|6090.1|6084.1|6101.8|6095.8|6089.8|6083.8|55
1670555700000|2022-12-09 03:15:00|6090.3|6084.3|6099.7|6093.7|6099.7|6093.7|6088.8|6082.8|91
1670556000000|2022-12-09 03:20:00|6099.4|6093.4|6101.6|6095.6|6105.2|6099.2|6099.4|6093.4|23
1670556300000|2022-12-09 03:25:00|6101.1|6095.1|6104.6|6098.6|6105.3|6099.3|6098.3|6092.3|14
1670556600000|2022-12-09 03:30:00|6104.8|6098.8|6102.6|6096.6|6104.8|6098.8|6100.5|6094.5|2
1670556900000|2022-12-09 03:35:00|6102.9|6096.9|6097.9|6091.9|6106.1|6100.1|6097.9|6091.9|6
1670557200000|2022-12-09 03:40:00|6098.1|6092.1|6100.8|6094.8|6100.8|6094.8|6097.9|6091.9|1
1670557500000|2022-12-09 03:45:00|6101.1|6095.1|6100.5|6094.5|6101.9|6095.9|6100.5|6094.5|1
1670557800000|2022-12-09 03:50:00|6101.1|6095.1|6096.2|6090.2|6101.1|6095.1|6093.8|6087.8|13
1670558100000|2022-12-09 03:55:00|6096.4|6090.4|6088.8|6082.8|6096.4|6090.4|6087.6|6081.6|12
1670558400000|2022-12-09 04:00:00|6088.6|6082.6|6089.1|6083.1|6089.6|6083.6|6087.5|6081.5|11
1670558700000|2022-12-09 04:05:00|6090.1|6084.1|6090.1|6084.1|6090.9|6084.9|6089.6|6083.6|2
1670559000000|2022-12-09 04:10:00|6089.8|6083.8|6090.1|6084.1|6092.3|6086.3|6089.8|6083.8|2
1670559300000|2022-12-09 04:15:00|6089.3|6083.3|6090.9|6084.9|6090.9|6084.9|6089.3|6083.3|1
1670559600000|2022-12-09 04:20:00|6090.6|6084.6|6089.3|6083.3|6090.6|6084.6|6088|6082|2
1670559900000|2022-12-09 04:25:00|6089.1|6083.1|6090.9|6084.9|6092.1|6086.1|6089.1|6083.1|1
1670560200000|2022-12-09 04:30:00|6091.5|6085.5|6089.3|6083.3|6093.1|6087.1|6089.3|6083.3|7
1670560500000|2022-12-09 04:35:00|6090.3|6084.3|6088.8|6082.8|6090.3|6084.3|6088.8|6082.8|1
1670560800000|2022-12-09 04:40:00|6088.6|6082.6|6089|6083|6089.7|6083.7|6088.3|6082.3|52
1670561100000|2022-12-09 04:45:00|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.2|6082.2|11
1670561400000|2022-12-09 04:50:00|6088.7|6082.7|6089|6083|6091.3|6085.3|6088.7|6082.7|5
1670561700000|2022-12-09 04:55:00|6088.8|6082.8|6081.8|6075.8|6088.8|6082.8|6081.5|6075.5|49
1670562000000|2022-12-09 05:00:00|6081.3|6075.3|6084.2|6078.2|6086.5|6080.5|6080.1|6074.1|10
1670562300000|2022-12-09 05:05:00|6084|6078|6089.6|6083.6|6089.6|6083.6|6084|6078|11
1670562600000|2022-12-09 05:10:00|6089.8|6083.8|6091.6|6085.6|6092.6|6086.6|6089.5|6083.5|8
1670562900000|2022-12-09 05:15:00|6091.9|6085.9|6090.6|6084.6|6092.1|6086.1|6090|6084|3
1670563200000|2022-12-09 05:20:00|6091.6|6085.6|6092.4|6086.4|6092.4|6086.4|6090.6|6084.6|2
1670563500000|2022-12-09 05:25:00|6091.9|6085.9|6092.4|6086.4|6092.4|6086.4|6089.6|6083.6|1
1670563800000|2022-12-09 05:30:00|6092.1|6086.1|6094.1|6088.1|6097.3|6091.3|6091.6|6085.6|38
1670564100000|2022-12-09 05:35:00|6096.1|6090.1|6089.6|6083.6|6096.1|6090.1|6089.6|6083.6|7
1670564400000|2022-12-09 05:40:00|6089.9|6083.9|6091.8|6085.8|6094.7|6088.7|6089.1|6083.1|1
1670564700000|2022-12-09 05:45:00|6092.3|6086.3|6097.2|6091.2|6097.2|6091.2|6091.1|6085.1|11
1670565000000|2022-12-09 05:50:00|6095.9|6089.9|6101.9|6095.9|6102.2|6096.2|6095.9|6089.9|13
1670565300000|2022-12-09 05:55:00|6101.7|6095.7|6098.4|6092.4|6102.2|6096.2|6097.1|6091.1|6
1670565600000|2022-12-09 06:00:00|6097.4|6091.4|6095.8|6089.8|6097.4|6091.4|6091.3|6085.3|3
1670565900000|2022-12-09 06:05:00|6096.3|6090.3|6095.6|6089.6|6099.1|6093.1|6091.8|6085.8|10
1670566200000|2022-12-09 06:10:00|6094.3|6088.3|6092.1|6086.1|6097.5|6091.5|6091.9|6085.9|51
1670566500000|2022-12-09 06:15:00|6091.9|6085.9|6094.1|6088.1|6095.4|6089.4|6090.6|6084.6|5
1670566800000|2022-12-09 06:20:00|6093.8|6087.8|6092.9|6086.9|6095.6|6089.6|6090.6|6084.6|6
1670567100000|2022-12-09 06:25:00|6093.2|6087.2|6096.4|6090.4|6098.9|6092.9|6092.4|6086.4|6
1670567400000|2022-12-09 06:30:00|6096.1|6090.1|6089.3|6083.3|6096.1|6090.1|6089.1|6083.1|13
1670567700000|2022-12-09 06:35:00|6090.1|6084.1|6096.1|6090.1|6096.4|6090.4|6089.1|6083.1|10
1670568000000|2022-12-09 06:40:00|6097.1|6091.1|6105.2|6099.2|6105.2|6099.2|6095.1|6089.1|20
1670568300000|2022-12-09 06:45:00|6105|6099|6103.2|6097.2|6105.7|6099.7|6101.2|6095.2|27
1670568600000|2022-12-09 06:50:00|6103.7|6097.7|6103.3|6097.3|6105.7|6099.7|6101.5|6095.5|16
1670568900000|2022-12-09 06:55:00|6103.5|6097.5|6110.3|6104.3|6114.8|6108.8|6103|6097|31
1670569200000|2022-12-09 07:00:00|6110.8|6104.8|6107.3|6101.3|6111.3|6105.3|6100.4|6094.4|66
1670569500000|2022-12-09 07:05:00|6107|6101|6103.3|6097.3|6107.7|6101.7|6100.3|6094.3|25
1670569800000|2022-12-09 07:10:00|6103.5|6097.5|6102.8|6096.8|6104.3|6098.3|6100.2|6094.2|6
1670570100000|2022-12-09 07:15:00|6103.1|6097.1|6102.1|6096.1|6104.8|6098.8|6100.1|6094.1|11
1670570400000|2022-12-09 07:20:00|6101.8|6095.8|6103.1|6097.1|6103.1|6097.1|6099.8|6093.8|9
1670570700000|2022-12-09 07:25:00|6102.8|6096.8|6104.8|6098.8|6110.9|6104.9|6102.8|6096.8|31
1670571000000|2022-12-09 07:30:00|6105.1|6099.1|6105.4|6099.4|6105.9|6099.9|6101.4|6095.4|45
1670571300000|2022-12-09 07:35:00|6105.9|6099.9|6102.9|6096.9|6106.6|6100.6|6102.4|6096.4|6
1670571600000|2022-12-09 07:40:00|6102.4|6096.4|6099.1|6093.1|6102.6|6096.6|6097.3|6091.3|32
1670571900000|2022-12-09 07:45:00|6099.4|6093.4|6097.8|6091.8|6099.8|6093.8|6097.3|6091.3|7
1670572200000|2022-12-09 07:50:00|6097.1|6091.1|6087.1|6081.1|6097.6|6091.6|6084.8|6078.8|28
1670572500000|2022-12-09 07:55:00|6087.7|6081.7|6091.8|6085.8|6091.8|6085.8|6087.7|6081.7|9
1670572800000|2022-12-09 08:00:00|6090.9|6084.9|6093.1|6087.1|6093.4|6087.4|6086.8|6080.8|12
1670573100000|2022-12-09 08:05:00|6091.5|6085.5|6080.7|6074.7|6093.4|6087.4|6080.7|6074.7|30
1670573400000|2022-12-09 08:10:00|6081|6075|6084.3|6078.3|6085|6079|6080.5|6074.5|6
1670573700000|2022-12-09 08:15:00|6084.5|6078.5|6088|6082|6088.6|6082.6|6084.5|6078.5|2
1670574000000|2022-12-09 08:20:00|6088.3|6082.3|6099.2|6093.2|6099.7|6093.7|6088.3|6082.3|6
1670574300000|2022-12-09 08:25:00|6099.4|6093.4|6098.6|6092.6|6102.1|6096.1|6098.6|6092.6|6
1670574600000|2022-12-09 08:30:00|6099.1|6093.1|6106.7|6100.7|6112|6106|6098.6|6092.6|27
1670574900000|2022-12-09 08:35:00|6105.7|6099.7|6112.5|6106.5|6113.7|6107.7|6105.7|6099.7|27
1670575200000|2022-12-09 08:40:00|6112|6106|6111.7|6105.7|6114|6108|6111.7|6105.7|4
1670575500000|2022-12-09 08:45:00|6108.7|6102.7|6108.5|6102.5|6110.7|6104.7|6104.2|6098.2|12
1670575800000|2022-12-09 08:50:00|6109|6103|6099.7|6093.7|6109|6103|6099.7|6093.7|6
1670576100000|2022-12-09 08:55:00|6099.4|6093.4|6100|6094|6103.8|6097.8|6097.9|6091.9|11
1670576400000|2022-12-09 09:00:00|6100.2|6094.2|6096.9|6090.9|6100.2|6094.2|6092.7|6086.7|13
1670576700000|2022-12-09 09:05:00|6096.4|6090.4|6094.1|6088.1|6097.4|6091.4|6093.1|6087.1|7
1670577000000|2022-12-09 09:10:00|6093.6|6087.6|6095.1|6089.1|6095.1|6089.1|6091.6|6085.6|21
1670577300000|2022-12-09 09:15:00|6095.6|6089.6|6094.5|6088.5|6095.6|6089.6|6091.5|6085.5|35
1670577600000|2022-12-09 09:20:00|6094.8|6088.8|6096.9|6090.9|6103.1|6097.1|6090.5|6084.5|33
1670577900000|2022-12-09 09:25:00|6097.1|6091.1|6098.1|6092.1|6101.5|6095.5|6092.6|6086.6|9
1670578200000|2022-12-09 09:30:00|6098.6|6092.6|6106.2|6100.2|6106.7|6100.7|6097.3|6091.3|39
1670578500000|2022-12-09 09:35:00|6106|6100|6112.6|6106.6|6113.1|6107.1|6104.7|6098.7|13
1670578800000|2022-12-09 09:40:00|6112.9|6106.9|6113.6|6107.6|6114.6|6108.6|6110.3|6104.3|25
1670579100000|2022-12-09 09:45:00|6113.8|6107.8|6112.4|6106.4|6119.6|6113.6|6112.2|6106.2|35
1670579400000|2022-12-09 09:50:00|6112.7|6106.7|6117.6|6111.6|6119.3|6113.3|6112.7|6106.7|16
1670579700000|2022-12-09 09:55:00|6117.4|6111.4|6128.4|6122.4|6129.9|6123.9|6116.6|6110.6|56
1670580000000|2022-12-09 10:00:00|6128.7|6122.7|6131.4|6125.4|6132.1|6126.1|6127.9|6121.9|38
1670580300000|2022-12-09 10:05:00|6131.9|6125.9|6128.3|6122.3|6132.1|6126.1|6123.6|6117.6|51
1670580600000|2022-12-09 10:10:00|6128.1|6122.1|6126.9|6120.9|6131.9|6125.9|6124.9|6118.9|17
1670580900000|2022-12-09 10:15:00|6126.7|6120.7|6121.6|6115.6|6127.4|6121.4|6120.4|6114.4|14
1670581200000|2022-12-09 10:20:00|6121.1|6115.1|6120.5|6114.5|6121.6|6115.6|6113.4|6107.4|61
1670581500000|2022-12-09 10:25:00|6121.5|6115.5|6121|6115|6124.5|6118.5|6119.7|6113.7|13
1670581800000|2022-12-09 10:30:00|6116.5|6110.5|6108.1|6102.1|6116.5|6110.5|6107.2|6101.2|18
1670582100000|2022-12-09 10:35:00|6107.5|6101.5|6108.2|6102.2|6109.7|6103.7|6106.7|6100.7|8
1670582400000|2022-12-09 10:40:00|6108.5|6102.5|6107.4|6101.4|6112.5|6106.5|6106.9|6100.9|6
1670582700000|2022-12-09 10:45:00|6107.6|6101.6|6112.9|6106.9|6113.7|6107.7|6107.6|6101.6|7
1670583000000|2022-12-09 10:50:00|6112.7|6106.7|6113.2|6107.2|6115.9|6109.9|6111.7|6105.7|12
1670583300000|2022-12-09 10:55:00|6113.9|6107.9|6118.4|6112.4|6118.9|6112.9|6113.9|6107.9|23
1670583600000|2022-12-09 11:00:00|6119.4|6113.4|6116.4|6110.4|6121.4|6115.4|6115.1|6109.1|53
1670583900000|2022-12-09 11:05:00|6115.9|6109.9|6110.9|6104.9|6117.6|6111.6|6110.9|6104.9|43
1670584200000|2022-12-09 11:10:00|6111.6|6105.6|6108.4|6102.4|6113.6|6107.6|6108.4|6102.4|8
1670584500000|2022-12-09 11:15:00|6109.8|6103.8|6108.1|6102.1|6110.6|6104.6|6106.1|6100.1|4
1670584800000|2022-12-09 11:20:00|6108.3|6102.3|6107.5|6101.5|6110.9|6104.9|6104.8|6098.8|15
1670585100000|2022-12-09 11:25:00|6107.7|6101.7|6108.3|6102.3|6109.8|6103.8|6107.7|6101.7|5
1670585400000|2022-12-09 11:30:00|6108.1|6102.1|6105.6|6099.6|6108.1|6102.1|6104.6|6098.6|17
1670585700000|2022-12-09 11:35:00|6105.3|6099.3|6104.4|6098.4|6106.3|6100.3|6104.4|6098.4|20
1670586000000|2022-12-09 11:40:00|6102.4|6096.4|6105.9|6099.9|6106.4|6100.4|6102.4|6096.4|20
1670586300000|2022-12-09 11:45:00|6105.4|6099.4|6104.9|6098.9|6106.2|6100.2|6103.4|6097.4|22
1670586600000|2022-12-09 11:50:00|6104.4|6098.4|6101.9|6095.9|6104.9|6098.9|6101.1|6095.1|25
1670586900000|2022-12-09 11:55:00|6101.6|6095.6|6104.4|6098.4|6104.9|6098.9|6101.3|6095.3|12
1670587200000|2022-12-09 12:00:00|6104.1|6098.1|6102|6096|6104.4|6098.4|6101.3|6095.3|17
1670587500000|2022-12-09 12:05:00|6101.8|6095.8|6109.3|6103.3|6109.7|6103.7|6101.8|6095.8|27
1670587800000|2022-12-09 12:10:00|6109.1|6103.1|6107|6101|6110.3|6104.3|6105.3|6099.3|8
1670588100000|2022-12-09 12:15:00|6106.3|6100.3|6104.6|6098.6|6107.9|6101.9|6103.3|6097.3|16
1670588400000|2022-12-09 12:20:00|6104.8|6098.8|6104.6|6098.6|6107.4|6101.4|6104.4|6098.4|13
1670588700000|2022-12-09 12:25:00|6104.4|6098.4|6109.1|6103.1|6109.4|6103.4|6104.1|6098.1|7
1670589000000|2022-12-09 12:30:00|6109.4|6103.4|6110.4|6104.4|6110.4|6104.4|6104.9|6098.9|31
1670589300000|2022-12-09 12:35:00|6114.7|6108.7|6109.4|6103.4|6114.7|6108.7|6107.9|6101.9|78
1670589600000|2022-12-09 12:40:00|6109.1|6103.1|6090.4|6084.4|6109.1|6103.1|6090.4|6084.4|116
1670589900000|2022-12-09 12:45:00|6089.8|6083.8|6092.9|6086.9|6095.1|6089.1|6088.9|6082.9|31
1670590200000|2022-12-09 12:50:00|6092.6|6086.6|6089.1|6083.1|6092.9|6086.9|6088.8|6082.8|7
1670590500000|2022-12-09 12:55:00|6089.3|6083.3|6094.7|6088.7|6095.8|6089.8|6089.3|6083.3|21
1670590800000|2022-12-09 13:00:00|6095|6089|6082.2|6076.2|6097.5|6091.5|6078.2|6072.2|114
1670591100000|2022-12-09 13:05:00|6083.2|6077.2|6087.5|6081.5|6089|6083|6079.4|6073.4|77
1670591400000|2022-12-09 13:10:00|6087.7|6081.7|6084.7|6078.7|6094|6088|6078|6072|209
1670591700000|2022-12-09 13:15:00|6085.2|6079.2|6097|6091|6098.5|6092.5|6085|6079|60
1670592000000|2022-12-09 13:20:00|6096.1|6090.1|6104|6098|6106.5|6100.5|6092|6086|153
1670592300000|2022-12-09 13:25:00|6104.3|6098.3|6108.6|6102.6|6110.4|6104.4|6099.2|6093.2|97
1670592600000|2022-12-09 13:30:00|6108.1|6102.1|6104.3|6098.3|6108.1|6102.1|6064.7|6058.7|329
1670592900000|2022-12-09 13:35:00|6104.8|6098.8|6102.3|6096.3|6107.1|6101.1|6091.6|6085.6|71
1670593200000|2022-12-09 13:40:00|6102|6096|6095.3|6089.3|6105.8|6099.8|6090.3|6084.3|79
1670596200000|2022-12-09 14:30:00|6067.9|6061.9|6026.7|6020.7|6070.6|6064.6|6014.8|6008.8|1531
1670596500000|2022-12-09 14:35:00|6028.2|6022.2|6042.2|6036.2|6057.2|6051.2|6027|6021|787
1670596800000|2022-12-09 14:40:00|6042|6036|6067.8|6061.8|6068.3|6062.3|6036.2|6030.2|569
1670597100000|2022-12-09 14:45:00|6066.8|6060.8|6062.4|6056.4|6085.6|6079.6|6059.8|6053.8|734
1670597400000|2022-12-09 14:50:00|6062|6056|6047.7|6041.7|6073.3|6067.3|6046.6|6040.6|721
1670597700000|2022-12-09 14:55:00|6047.5|6041.5|6036.5|6030.5|6052.3|6046.3|6034.5|6028.5|476
1670598000000|2022-12-09 15:00:00|6036.8|6030.8|6061.5|6055.5|6062.5|6056.5|6034.3|6028.3|529
1670598300000|2022-12-09 15:05:00|6062.2|6056.2|6073.5|6067.5|6089.5|6083.5|6060.2|6054.2|386
1670598600000|2022-12-09 15:10:00|6073.2|6067.2|6051.9|6045.9|6074.5|6068.5|6045.4|6039.4|331
1670598900000|2022-12-09 15:15:00|6051.2|6045.2|6049.9|6043.9|6054.2|6048.2|6038.7|6032.7|235
1670599200000|2022-12-09 15:20:00|6049.4|6043.4|6024.7|6018.7|6049.4|6043.4|6021.6|6015.6|525
1670599500000|2022-12-09 15:25:00|6023.4|6017.4|6026.3|6020.3|6027.7|6021.7|6022.2|6016.2|443
1670599800000|2022-12-09 15:30:00|6026.1|6020.1|6024.8|6018.8|6026.1|6020.1|6022.8|6016.8|226
1670600100000|2022-12-09 15:35:00|6024.5|6018.5|6052.4|6046.4|6054.6|6048.6|6024.5|6018.5|544
1670600400000|2022-12-09 15:40:00|6052.1|6046.1|6056.7|6050.7|6062.9|6056.9|6049.3|6043.3|342
1670600700000|2022-12-09 15:45:00|6056.2|6050.2|6029.1|6023.1|6056.2|6050.2|6027.2|6021.2|258
1670601000000|2022-12-09 15:50:00|6028.8|6022.8|6027.8|6021.8|6030.1|6024.1|6023.7|6017.7|270
1670601300000|2022-12-09 15:55:00|6027.4|6021.4|6034.1|6028.1|6035.1|6029.1|6027.1|6021.1|188
1670601600000|2022-12-09 16:00:00|6033.6|6027.6|6047.3|6041.3|6048.1|6042.1|6033.6|6027.6|337
1670601900000|2022-12-09 16:05:00|6047.1|6041.1|6038.9|6032.9|6050.7|6044.7|6037.7|6031.7|281
1670602200000|2022-12-09 16:10:00|6038.7|6032.7|6034.9|6028.9|6042.9|6036.9|6030.5|6024.5|203
1670602500000|2022-12-09 16:15:00|6035.9|6029.9|6039|6033|6042.4|6036.4|6033.7|6027.7|164
1670602800000|2022-12-09 16:20:00|6038.5|6032.5|6039.2|6033.2|6043.8|6037.8|6038|6032|190
1670603100000|2022-12-09 16:25:00|6039.7|6033.7|6048.2|6042.2|6050.7|6044.7|6037|6031|506
1670603400000|2022-12-09 16:30:00|6048|6042|6050.8|6044.8|6051.9|6045.9|6042.6|6036.6|355
1670603700000|2022-12-09 16:35:00|6050.5|6044.5|6051.3|6045.3|6064.1|6058.1|6049|6043|354
1670604000000|2022-12-09 16:40:00|6051.5|6045.5|6051.7|6045.7|6054.7|6048.7|6046.7|6040.7|273
1670604300000|2022-12-09 16:45:00|6051.9|6045.9|6037.9|6031.9|6053.7|6047.7|6032.3|6026.3|203
1670604600000|2022-12-09 16:50:00|6038.2|6032.2|6036.9|6030.9|6043.8|6037.8|6033.6|6027.6|256
1670604900000|2022-12-09 16:55:00|6036.7|6030.7|6054.9|6048.9|6054.9|6048.9|6032.2|6026.2|290
1670605200000|2022-12-09 17:00:00|6054.4|6048.4|6042.2|6036.2|6059.2|6053.2|6036.8|6030.8|590
1670605500000|2022-12-09 17:05:00|6041.9|6035.9|6060.6|6054.6|6061.1|6055.1|6032.2|6026.2|279
1670605800000|2022-12-09 17:10:00|6059.9|6053.9|6068.2|6062.2|6072|6066|6059.9|6053.9|268
1670606100000|2022-12-09 17:15:00|6067.7|6061.7|6074.1|6068.1|6079.5|6073.5|6064.5|6058.5|303
1670606400000|2022-12-09 17:20:00|6074.4|6068.4|6068.8|6062.8|6076.6|6070.6|6062.2|6056.2|194
1670606700000|2022-12-09 17:25:00|6069|6063|6073.4|6067.4|6076.8|6070.8|6065.6|6059.6|192
1670607000000|2022-12-09 17:30:00|6073.1|6067.1|6067.3|6061.3|6075.2|6069.2|6063.9|6057.9|171
1670607300000|2022-12-09 17:35:00|6067|6061|6072.2|6066.2|6079.4|6073.4|6066.3|6060.3|363
1670607600000|2022-12-09 17:40:00|6071.9|6065.9|6058.2|6052.2|6071.9|6065.9|6055|6049|263
1670607900000|2022-12-09 17:45:00|6058.4|6052.4|6046.3|6040.3|6066.8|6060.8|6045.7|6039.7|303
1670608200000|2022-12-09 17:50:00|6045.7|6039.7|6035.7|6029.7|6045.7|6039.7|6035.4|6029.4|479
1670608500000|2022-12-09 17:55:00|6033.9|6027.9|6016.7|6010.7|6033.9|6027.9|6016.5|6010.5|390
1670608800000|2022-12-09 18:00:00|6017.2|6011.2|6005.5|5999.5|6017.2|6011.2|6005|5999|751
1670609100000|2022-12-09 18:05:00|6004.6|5998.6|6001|5995|6012.1|6006.1|5995.1|5989.1|582
1670609400000|2022-12-09 18:10:00|6000.7|5994.7|5991.7|5985.7|6001.6|5995.6|5991.7|5985.7|271
1670609700000|2022-12-09 18:15:00|5991.5|5985.5|5989.2|5983.2|5994|5988|5988.1|5982.1|337
1670610000000|2022-12-09 18:20:00|5989.5|5983.5|5983.5|5977.5|5990.7|5984.7|5975|5969|880
1670610300000|2022-12-09 18:25:00|5984|5978|5982.8|5976.8|5990.6|5984.6|5976.8|5970.8|353
1670610600000|2022-12-09 18:30:00|5982.5|5976.5|5984.3|5978.3|5989.7|5983.7|5980.5|5974.5|305
1670610900000|2022-12-09 18:35:00|5984|5978|5992.8|5986.8|5995.5|5989.5|5980.8|5974.8|451
1670611200000|2022-12-09 18:40:00|5992.3|5986.3|5992.5|5986.5|5995.1|5989.1|5984.8|5978.8|400
1670611500000|2022-12-09 18:45:00|5992.2|5986.2|5989.7|5983.7|5992.7|5986.7|5985.4|5979.4|229
1670611800000|2022-12-09 18:50:00|5989.5|5983.5|5992.4|5986.4|5993.7|5987.7|5984.9|5978.9|243
1670612100000|2022-12-09 18:55:00|5992|5986|5991.5|5985.5|5995.9|5989.9|5987|5981|310
1670612400000|2022-12-09 19:00:00|5992.3|5986.3|5995.5|5989.5|5996.3|5990.3|5991.5|5985.5|345
1670612700000|2022-12-09 19:05:00|5995.8|5989.8|5988|5982|5999.1|5993.1|5985.5|5979.5|732
1670613000000|2022-12-09 19:10:00|5988.3|5982.3|5984.1|5978.1|5994.4|5988.4|5979.7|5973.7|1980
1670613300000|2022-12-09 19:15:00|5983.2|5977.2|5991.9|5985.9|5997.9|5985.9|5976.9|5970.9|1095
1670806800000|2022-12-12 01:00:00|5995.2|5989.2|5978.4|5972.4|5999.2|5993.2|5958.7|5952.7|404
1670807100000|2022-12-12 01:05:00|5978.9|5972.9|5966.4|5960.4|5978.9|5972.9|5964.9|5958.9|63
1670807400000|2022-12-12 01:10:00|5966.9|5960.9|5973.2|5967.2|5979.9|5973.9|5964.4|5958.4|108
1670807700000|2022-12-12 01:15:00|5972.9|5966.9|5966.7|5960.7|5976.7|5970.7|5965.7|5959.7|125
1670808000000|2022-12-12 01:20:00|5966.9|5960.9|5954.4|5948.4|5967.7|5961.7|5954.2|5948.2|91
1670808300000|2022-12-12 01:25:00|5954.9|5948.9|5954.4|5948.4|5957.4|5951.4|5953.7|5947.7|20
1670808600000|2022-12-12 01:30:00|5954.2|5948.2|5955.1|5949.1|5956.4|5950.4|5952.7|5946.7|20
1670808900000|2022-12-12 01:35:00|5954.9|5948.9|5955.6|5949.6|5956.4|5950.4|5952.4|5946.4|19
1670809200000|2022-12-12 01:40:00|5954.9|5948.9|5950.1|5944.1|5956.6|5950.6|5950.1|5944.1|29
1670809500000|2022-12-12 01:45:00|5949.6|5943.6|5947.9|5941.9|5952.1|5946.1|5947.1|5941.1|18
1670809800000|2022-12-12 01:50:00|5947.6|5941.6|5944.4|5938.4|5947.9|5941.9|5942.6|5936.6|33
1670810100000|2022-12-12 01:55:00|5944.6|5938.6|5949.4|5943.4|5952.1|5946.1|5942.4|5936.4|30
1670810400000|2022-12-12 02:00:00|5949.6|5943.6|5948.4|5942.4|5949.9|5943.9|5943.4|5937.4|8
1670810700000|2022-12-12 02:05:00|5948.9|5942.9|5943.1|5937.1|5949.1|5943.1|5943.1|5937.1|26
1670811000000|2022-12-12 02:10:00|5943.4|5937.4|5944.9|5938.9|5944.9|5938.9|5941.1|5935.1|7
1670811300000|2022-12-12 02:15:00|5944.6|5938.6|5944.6|5938.6|5944.9|5938.9|5943.1|5937.1|8
1670811600000|2022-12-12 02:20:00|5944.3|5938.3|5940.3|5934.3|5944.6|5938.6|5940.3|5934.3|22
1670811900000|2022-12-12 02:25:00|5941.3|5935.3|5944.6|5938.6|5944.8|5938.8|5938.1|5932.1|46
1670812200000|2022-12-12 02:30:00|5944.3|5938.3|5946.1|5940.1|5946.3|5940.3|5943.1|5937.1|22
1670812500000|2022-12-12 02:35:00|5945.8|5939.8|5944.1|5938.1|5945.8|5939.8|5941.3|5935.3|11
1670812800000|2022-12-12 02:40:00|5943.8|5937.8|5946.1|5940.1|5949.1|5943.1|5941.8|5935.8|22
1670813100000|2022-12-12 02:45:00|5945.8|5939.8|5942.1|5936.1|5945.8|5939.8|5941.3|5935.3|8
1670813400000|2022-12-12 02:50:00|5942.3|5936.3|5934.6|5928.6|5942.6|5936.6|5933.6|5927.6|185
1670813700000|2022-12-12 02:55:00|5934.3|5928.3|5937.8|5931.8|5938.3|5932.3|5932.3|5926.3|17
1670814000000|2022-12-12 03:00:00|5937.3|5931.3|5936.3|5930.3|5937.8|5931.8|5930.1|5924.1|44
1670814300000|2022-12-12 03:05:00|5936.1|5930.1|5934.3|5928.3|5939.6|5933.6|5933.8|5927.8|16
1670814600000|2022-12-12 03:10:00|5934.1|5928.1|5929.8|5923.8|5934.8|5928.8|5929.3|5923.3|10
1670814900000|2022-12-12 03:15:00|5930.3|5924.3|5932.3|5926.3|5933.5|5927.5|5928.1|5922.1|132
1670815200000|2022-12-12 03:20:00|5932|5926|5933.8|5927.8|5934.5|5928.5|5931.6|5925.6|6
1670815500000|2022-12-12 03:25:00|5933.3|5927.3|5932.8|5926.8|5934|5928|5929.3|5923.3|13
1670815800000|2022-12-12 03:30:00|5933|5927|5930.3|5924.3|5933.3|5927.3|5928.3|5922.3|37
1670816100000|2022-12-12 03:35:00|5930|5924|5929.8|5923.8|5932.5|5926.5|5929.5|5923.5|6
1670816400000|2022-12-12 03:40:00|5930.3|5924.3|5931.8|5925.8|5932.8|5926.8|5929.8|5923.8|4
1670816700000|2022-12-12 03:45:00|5931.5|5925.5|5929.5|5923.5|5933|5927|5928.3|5922.3|6
1670817000000|2022-12-12 03:50:00|5929.8|5923.8|5930.3|5924.3|5931|5925|5929.5|5923.5|2
1670817300000|2022-12-12 03:55:00|5929.3|5923.3|5929.8|5923.8|5930.8|5924.8|5928.5|5922.5|9
1670817600000|2022-12-12 04:00:00|5930|5924|5931.3|5925.3|5932.3|5926.3|5929.8|5923.8|4
1670817900000|2022-12-12 04:05:00|5931|5925|5932|5926|5933.3|5927.3|5930.8|5924.8|5
1670818200000|2022-12-12 04:10:00|5931.8|5925.8|5929.8|5923.8|5932|5926|5929.8|5923.8|1
1670818500000|2022-12-12 04:15:00|5929|5923|5928.2|5922.2|5929|5923|5928.2|5922.2|3
1670818800000|2022-12-12 04:20:00|5929.3|5923.3|5930.7|5924.7|5930.7|5924.7|5929.3|5923.3|1
1670819100000|2022-12-12 04:25:00|5930.5|5924.5|5932|5926|5932.7|5926.7|5930.5|5924.5|7
1670819400000|2022-12-12 04:30:00|5932.2|5926.2|5932.7|5926.7|5933|5927|5931.7|5925.7|8
1670819700000|2022-12-12 04:35:00|5933|5927|5935.2|5929.2|5935.2|5929.2|5933|5927|1
1670820000000|2022-12-12 04:40:00|5935.5|5929.5|5933|5927|5935.5|5929.5|5932.5|5926.5|2
1670820300000|2022-12-12 04:45:00|5932.5|5926.5|5933.7|5927.7|5934|5928|5932.5|5926.5|0
1670820600000|2022-12-12 04:50:00|5934|5928|5932|5926|5934|5928|5932|5926|1
1670820900000|2022-12-12 04:55:00|5931.7|5925.7|5929.9|5923.9|5931.7|5925.7|5927.7|5921.7|6
1670821200000|2022-12-12 05:00:00|5929.7|5923.7|5931.7|5925.7|5931.7|5925.7|5929.4|5923.4|6
1670821500000|2022-12-12 05:05:00|5931.4|5925.4|5931.9|5925.9|5934.4|5928.4|5931.4|5925.4|6
1670821800000|2022-12-12 05:10:00|5932.2|5926.2|5928.2|5922.2|5932.2|5926.2|5927.2|5921.2|3
1670822100000|2022-12-12 05:15:00|5928.4|5922.4|5929.9|5923.9|5930.2|5924.2|5927.9|5921.9|0
1670822400000|2022-12-12 05:20:00|5930.2|5924.2|5930.2|5924.2|5930.4|5924.4|5929.7|5923.7|1
1670822700000|2022-12-12 05:25:00|5930.4|5924.4|5934.4|5928.4|5934.4|5928.4|5930.4|5924.4|5
1670823000000|2022-12-12 05:30:00|5934.9|5928.9|5936.2|5930.2|5937.6|5931.6|5934.2|5928.2|6
1670823300000|2022-12-12 05:35:00|5936.4|5930.4|5939.6|5933.6|5941.1|5935.1|5936.4|5930.4|12
1670823600000|2022-12-12 05:40:00|5939.4|5933.4|5942.4|5936.4|5943.4|5937.4|5936.9|5930.9|11
1670823900000|2022-12-12 05:45:00|5942.1|5936.1|5941.1|5935.1|5942.6|5936.6|5939.9|5933.9|2
1670824200000|2022-12-12 05:50:00|5940.9|5934.9|5941.4|5935.4|5942.1|5936.1|5939.4|5933.4|3
1670824500000|2022-12-12 05:55:00|5941.1|5935.1|5941.1|5935.1|5941.9|5935.9|5939.4|5933.4|2
1670824800000|2022-12-12 06:00:00|5940.9|5934.9|5939.1|5933.1|5941.1|5935.1|5939.1|5933.1|4
1670825100000|2022-12-12 06:05:00|5939.4|5933.4|5941.3|5935.3|5941.8|5935.8|5939.4|5933.4|2
1670825400000|2022-12-12 06:10:00|5941.6|5935.6|5940.6|5934.6|5941.8|5935.8|5939.3|5933.3|1
1670825700000|2022-12-12 06:15:00|5940.8|5934.8|5940.8|5934.8|5941.3|5935.3|5939.3|5933.3|1
1670826000000|2022-12-12 06:20:00|5941.3|5935.3|5937.3|5931.3|5942.3|5936.3|5937.3|5931.3|3
1670826300000|2022-12-12 06:25:00|5937.1|5931.1|5938.6|5932.6|5939.6|5933.6|5937.1|5931.1|1
1670826600000|2022-12-12 06:30:00|5938.3|5932.3|5932.3|5926.3|5938.6|5932.6|5930.1|5924.1|23
1670826900000|2022-12-12 06:35:00|5932.1|5926.1|5932.3|5926.3|5933.3|5927.3|5930.6|5924.6|20
1670827200000|2022-12-12 06:40:00|5932.1|5926.1|5931.8|5925.8|5933.3|5927.3|5929.8|5923.8|10
1670827500000|2022-12-12 06:45:00|5934.3|5928.3|5930.5|5924.5|5934.3|5928.3|5929.8|5923.8|11
1670827800000|2022-12-12 06:50:00|5930.8|5924.8|5927.1|5921.1|5931|5925|5925.6|5919.6|52
1670828100000|2022-12-12 06:55:00|5926.8|5920.8|5928.1|5922.1|5928.8|5922.8|5925.8|5919.8|58
1670828400000|2022-12-12 07:00:00|5928.3|5922.3|5930.6|5924.6|5931.8|5925.8|5925.6|5919.6|64
1670828700000|2022-12-12 07:05:00|5930.3|5924.3|5932.5|5926.5|5933.8|5927.8|5926.6|5920.6|21
1670829000000|2022-12-12 07:10:00|5932|5926|5933.5|5927.5|5934|5928|5930.3|5924.3|11
1670829300000|2022-12-12 07:15:00|5933|5927|5930.3|5924.3|5933.5|5927.5|5930.3|5924.3|7
1670829600000|2022-12-12 07:20:00|5930|5924|5928|5922|5930|5924|5926.5|5920.5|23
1670829900000|2022-12-12 07:25:00|5927|5921|5932.5|5926.5|5933|5927|5925.5|5919.5|16
1670830200000|2022-12-12 07:30:00|5931.8|5925.8|5931.8|5925.8|5934|5928|5930.8|5924.8|12
1670830500000|2022-12-12 07:35:00|5931.5|5925.5|5934.5|5928.5|5936|5930|5931.3|5925.3|11
1670830800000|2022-12-12 07:40:00|5934.7|5928.7|5939|5933|5941|5935|5934.5|5928.5|23
1670831100000|2022-12-12 07:45:00|5938.7|5932.7|5944.5|5938.5|5947.5|5941.5|5938.7|5932.7|21
1670831400000|2022-12-12 07:50:00|5944.7|5938.7|5946.2|5940.2|5946.9|5940.9|5943.2|5937.2|8
1670831700000|2022-12-12 07:55:00|5946.4|5940.4|5931.7|5925.7|5946.4|5940.4|5931.7|5925.7|27
1670832000000|2022-12-12 08:00:00|5931.5|5925.5|5932.2|5926.2|5936.7|5930.7|5930|5924|33
1670832300000|2022-12-12 08:05:00|5930.9|5924.9|5931.4|5925.4|5938.4|5932.4|5930.9|5924.9|15
1670832600000|2022-12-12 08:10:00|5931|5925|5929.4|5923.4|5931.9|5925.9|5927.9|5921.9|11
1670832900000|2022-12-12 08:15:00|5929.2|5923.2|5929.9|5923.9|5930.2|5924.2|5927.9|5921.9|20
1670833200000|2022-12-12 08:20:00|5929.4|5923.4|5930.7|5924.7|5933.2|5927.2|5928.9|5922.9|12
1670833500000|2022-12-12 08:25:00|5930.9|5924.9|5926.5|5920.5|5930.9|5924.9|5926.5|5920.5|44
1670833800000|2022-12-12 08:30:00|5927|5921|5915.4|5909.4|5927|5921|5914.2|5908.2|72
1670834100000|2022-12-12 08:35:00|5915.9|5909.9|5917.7|5911.7|5918.7|5912.7|5914.4|5908.4|27
1670834400000|2022-12-12 08:40:00|5917.9|5911.9|5911.2|5905.2|5918.2|5912.2|5910.2|5904.2|72
1670834700000|2022-12-12 08:45:00|5910.9|5904.9|5911.4|5905.4|5912.7|5906.7|5909.7|5903.7|34
1670835000000|2022-12-12 08:50:00|5911.2|5905.2|5903.9|5897.9|5912.7|5906.7|5902.4|5896.4|164
1670835300000|2022-12-12 08:55:00|5904.2|5898.2|5889|5883|5904.4|5898.4|5888.2|5882.2|145
1670835600000|2022-12-12 09:00:00|5888.7|5882.7|5888.7|5882.7|5890.7|5884.7|5881|5875|161
1670835900000|2022-12-12 09:05:00|5888.5|5882.5|5882|5876|5890.7|5884.7|5880.9|5874.9|107
1670836200000|2022-12-12 09:10:00|5882.2|5876.2|5883.9|5877.9|5885.2|5879.2|5878|5872|83
1670836500000|2022-12-12 09:15:00|5883.7|5877.7|5889.2|5883.2|5890.9|5884.9|5880.2|5874.2|73
1670836800000|2022-12-12 09:20:00|5889|5883|5897.2|5891.2|5897.2|5891.2|5887.5|5881.5|54
1670837100000|2022-12-12 09:25:00|5897.4|5891.4|5891.2|5885.2|5898.7|5892.7|5890|5884|13
1670837400000|2022-12-12 09:30:00|5891|5885|5893.2|5887.2|5895.2|5889.2|5886.4|5880.4|46
1670837700000|2022-12-12 09:35:00|5892.7|5886.7|5894.7|5888.7|5895.2|5889.2|5892.2|5886.2|29
1670838000000|2022-12-12 09:40:00|5894.4|5888.4|5889.4|5883.4|5896.2|5890.2|5887.9|5881.9|89
1670838300000|2022-12-12 09:45:00|5889.2|5883.2|5888.9|5882.9|5893.9|5887.9|5888.1|5882.1|16
1670838600000|2022-12-12 09:50:00|5889.4|5883.4|5881.1|5875.1|5890.1|5884.1|5879.4|5873.4|66
1670838900000|2022-12-12 09:55:00|5881.4|5875.4|5885.1|5879.1|5888.9|5882.9|5881.4|5875.4|27
1670839200000|2022-12-12 10:00:00|5884.6|5878.6|5879.1|5873.1|5884.9|5878.9|5878.9|5872.9|65
1670839500000|2022-12-12 10:05:00|5879.4|5873.4|5890.6|5884.6|5890.6|5884.6|5875.9|5869.9|37
1670839800000|2022-12-12 10:10:00|5892.1|5886.1|5893.4|5887.4|5897.9|5891.9|5892.1|5886.1|53
1670840100000|2022-12-12 10:15:00|5893.3|5887.3|5894.6|5888.6|5894.8|5888.8|5892.1|5886.1|29
1670840400000|2022-12-12 10:20:00|5894.8|5888.8|5898.3|5892.3|5904.8|5898.8|5894.6|5888.6|63
1670840700000|2022-12-12 10:25:00|5897.5|5891.5|5900.5|5894.5|5900.5|5894.5|5895.1|5889.1|15
1670841000000|2022-12-12 10:30:00|5900.3|5894.3|5914.8|5908.8|5915.8|5909.8|5899.8|5893.8|34
1670841300000|2022-12-12 10:35:00|5914.3|5908.3|5909.8|5903.8|5915.1|5909.1|5908.5|5902.5|23
1670841600000|2022-12-12 10:40:00|5909.5|5903.5|5914|5908|5914.8|5908.8|5908.1|5902.1|7
1670841900000|2022-12-12 10:45:00|5914.3|5908.3|5909.8|5903.8|5915.8|5909.8|5908.3|5902.3|18
1670842200000|2022-12-12 10:50:00|5910|5904|5911.5|5905.5|5911.5|5905.5|5907.5|5901.5|10
1670842500000|2022-12-12 10:55:00|5912|5906|5913.5|5907.5|5915.8|5909.8|5911.3|5905.3|13
1670842800000|2022-12-12 11:00:00|5913.8|5907.8|5911.5|5905.5|5915.7|5909.7|5911.5|5905.5|10
1670843100000|2022-12-12 11:05:00|5911.3|5905.3|5914.5|5908.5|5917.4|5911.4|5911.3|5905.3|69
1670843400000|2022-12-12 11:10:00|5915|5909|5910.7|5904.7|5917.4|5911.4|5910.7|5904.7|86
1670843700000|2022-12-12 11:15:00|5911.7|5905.7|5913.7|5907.7|5914.4|5908.4|5910.7|5904.7|11
1670844000000|2022-12-12 11:20:00|5914.2|5908.2|5912.4|5906.4|5916.4|5910.4|5910.7|5904.7|30
1670844300000|2022-12-12 11:25:00|5911.9|5905.9|5910.7|5904.7|5914.2|5908.2|5909.4|5903.4|14
1670844600000|2022-12-12 11:30:00|5910.4|5904.4|5908.4|5902.4|5911.2|5905.2|5906.7|5900.7|31
1670844900000|2022-12-12 11:35:00|5909.4|5903.4|5910.1|5904.1|5910.7|5904.7|5908.4|5902.4|7
1670845200000|2022-12-12 11:40:00|5909.9|5903.9|5909.9|5903.9|5910.1|5904.1|5906.9|5900.9|6
1670845500000|2022-12-12 11:45:00|5909.6|5903.6|5910.1|5904.1|5910.2|5904.2|5906.9|5900.9|18
1670845800000|2022-12-12 11:50:00|5910.4|5904.4|5909.1|5903.1|5911.1|5905.1|5906.6|5900.6|15
1670846100000|2022-12-12 11:55:00|5908.4|5902.4|5911.1|5905.1|5912.1|5906.1|5908.4|5902.4|23
1670846400000|2022-12-12 12:00:00|5911.3|5905.3|5911.1|5905.1|5911.3|5905.3|5906.3|5900.3|51
1670846700000|2022-12-12 12:05:00|5910.9|5904.9|5918.3|5912.3|5918.3|5912.3|5910.4|5904.4|19
1670847000000|2022-12-12 12:10:00|5918.6|5912.6|5918.3|5912.3|5920|5914|5916.6|5910.6|77
1670847300000|2022-12-12 12:15:00|5918.5|5912.5|5929.8|5923.8|5930.2|5924.2|5918|5912|48
1670847600000|2022-12-12 12:20:00|5930|5924|5928.2|5922.2|5932.5|5926.5|5926.7|5920.7|44
1670847900000|2022-12-12 12:25:00|5927.7|5921.7|5929.7|5923.7|5931|5925|5926.7|5920.7|14
1670848200000|2022-12-12 12:30:00|5930|5924|5930.2|5924.2|5931.5|5925.5|5928.2|5922.2|36
1670848500000|2022-12-12 12:35:00|5931|5925|5929.9|5923.9|5931.2|5925.2|5929.4|5923.4|18
1670848800000|2022-12-12 12:40:00|5929.5|5923.5|5936.2|5930.2|5937|5931|5929|5923|66
1670849100000|2022-12-12 12:45:00|5936|5930|5929.2|5923.2|5938.2|5932.2|5929.2|5923.2|73
1670849400000|2022-12-12 12:50:00|5929.7|5923.7|5932|5926|5935.2|5929.2|5929.5|5923.5|240
1670849700000|2022-12-12 12:55:00|5932.3|5926.3|5934|5928|5934.5|5928.5|5929.6|5923.6|31
1670850000000|2022-12-12 13:00:00|5934.3|5928.3|5939.2|5933.2|5940.3|5934.3|5932.8|5926.8|50
1670850300000|2022-12-12 13:05:00|5939.5|5933.5|5945.7|5939.7|5951.5|5945.5|5939.5|5933.5|77
1670850600000|2022-12-12 13:10:00|5946|5940|5949.5|5943.5|5951.7|5945.7|5945.7|5939.7|48
1670850900000|2022-12-12 13:15:00|5949.7|5943.7|5947|5941|5953.2|5947.2|5945.5|5939.5|50
1670851200000|2022-12-12 13:20:00|5946.7|5940.7|5947.7|5941.7|5952.4|5946.4|5946|5940|43
1670851500000|2022-12-12 13:25:00|5947.9|5941.9|5943.2|5937.2|5950.7|5944.7|5942.9|5936.9|104
1670851800000|2022-12-12 13:30:00|5942.9|5936.9|5944.7|5938.7|5947.4|5941.4|5942.6|5936.6|71
1670852100000|2022-12-12 13:35:00|5944.4|5938.4|5945.6|5939.6|5948.1|5942.1|5940.9|5934.9|64
1670852400000|2022-12-12 13:40:00|5946.4|5940.4|5937.7|5931.7|5946.4|5940.4|5937|5931|106
1670855400000|2022-12-12 14:30:00|5951.9|5945.9|6004.8|5998.8|6010.6|6004.6|5945.4|5939.4|1654
1670855700000|2022-12-12 14:35:00|6005.3|5999.3|6013.7|6007.7|6029.7|6023.7|6003|5997|860
1670856000000|2022-12-12 14:40:00|6012.5|6006.5|5985.1|5979.1|6024.9|6018.9|5979.8|5973.8|761
1670856300000|2022-12-12 14:45:00|5985.3|5979.3|6015|6009|6024.2|6018.2|5985.3|5979.3|795
1670856600000|2022-12-12 14:50:00|6016.2|6010.2|6001.9|5995.9|6031.2|6025.2|6001.9|5995.9|872
1670856900000|2022-12-12 14:55:00|6001.7|5995.7|6030.5|6024.5|6031.1|6025.1|6001.7|5995.7|553
1670857200000|2022-12-12 15:00:00|6032.5|6026.5|6069.3|6063.3|6085.1|6079.1|6032.5|6026.5|1246
1670857500000|2022-12-12 15:05:00|6069.6|6063.6|6069.4|6063.4|6075.6|6069.6|6058.6|6052.6|459
1670857800000|2022-12-12 15:10:00|6068.9|6062.9|6066.1|6060.1|6075.3|6069.3|6054.7|6048.7|583
1670858100000|2022-12-12 15:15:00|6065.9|6059.9|6093.1|6087.1|6104.1|6098.1|6065.9|6059.9|683
1670858400000|2022-12-12 15:20:00|6092.9|6086.9|6095.9|6089.9|6103.6|6097.6|6087.4|6081.4|455
1670858700000|2022-12-12 15:25:00|6094.9|6088.9|6104.4|6098.4|6109.1|6103.1|6085.9|6079.9|449
1670859000000|2022-12-12 15:30:00|6103.4|6097.4|6115.8|6109.8|6121.3|6115.3|6094.1|6088.1|437
1670859300000|2022-12-12 15:35:00|6115.1|6109.1|6107|6101|6132.8|6126.8|6104|6098|587
1670859600000|2022-12-12 15:40:00|6107.3|6101.3|6139|6133|6139|6133|6106.5|6100.5|377
1670859900000|2022-12-12 15:45:00|6138.8|6132.8|6153|6147|6161|6155|6138|6132|631
1670860200000|2022-12-12 15:50:00|6153.2|6147.2|6174|6168|6176|6170|6149.5|6143.5|655
1670860500000|2022-12-12 15:55:00|6175.2|6169.2|6163.3|6157.3|6177.5|6171.5|6159.5|6153.5|381
1670860800000|2022-12-12 16:00:00|6160.5|6154.5|6168.5|6162.5|6176.5|6170.5|6154|6148|356
1670861100000|2022-12-12 16:05:00|6168.2|6162.2|6203.2|6197.2|6203.4|6197.4|6168.2|6162.2|508
1670861400000|2022-12-12 16:10:00|6204.2|6198.2|6196.6|6190.6|6211.4|6205.4|6192.6|6186.6|653
1670861700000|2022-12-12 16:15:00|6197.1|6191.1|6188.6|6182.6|6208.9|6202.9|6186.4|6180.4|447
1670862000000|2022-12-12 16:20:00|6188.4|6182.4|6197.8|6191.8|6203.1|6197.1|6187.1|6181.1|373
1670862300000|2022-12-12 16:25:00|6198.3|6192.3|6202.4|6196.4|6216.4|6210.4|6198.1|6192.1|436
1670862600000|2022-12-12 16:30:00|6200.9|6194.9|6184.7|6178.7|6203.4|6197.4|6178.2|6172.2|456
1670862900000|2022-12-12 16:35:00|6184.9|6178.9|6179.6|6173.6|6196.4|6190.4|6178.9|6172.9|413
1670863200000|2022-12-12 16:40:00|6179.4|6173.4|6175.2|6169.2|6179.4|6173.4|6165.2|6159.2|715
1670863500000|2022-12-12 16:45:00|6175.4|6169.4|6177.2|6171.2|6201.8|6195.8|6173.4|6167.4|509
1670863800000|2022-12-12 16:50:00|6176.9|6170.9|6196.2|6190.2|6203.6|6197.6|6176.9|6170.9|363
1670864100000|2022-12-12 16:55:00|6197.2|6191.2|6206.3|6200.3|6217.8|6211.8|6197.2|6191.2|372
1670864400000|2022-12-12 17:00:00|6205.8|6199.8|6188.8|6182.8|6209.5|6203.5|6187.8|6181.8|505
1670864700000|2022-12-12 17:05:00|6188.1|6182.1|6197.9|6191.9|6199.4|6193.4|6181.3|6175.3|341
1670865000000|2022-12-12 17:10:00|6198.9|6192.9|6188.8|6182.8|6201.3|6195.3|6186.8|6180.8|273
1670865300000|2022-12-12 17:15:00|6189.8|6183.8|6183.1|6177.1|6193.8|6187.8|6177.8|6171.8|316
1670865600000|2022-12-12 17:20:00|6182.8|6176.8|6180.8|6174.8|6188.8|6182.8|6179.8|6173.8|208
1670865900000|2022-12-12 17:25:00|6180.5|6174.5|6182.5|6176.5|6188.2|6182.2|6180.3|6174.3|221
1670866200000|2022-12-12 17:30:00|6182.2|6176.2|6174|6168|6184.2|6178.2|6171.8|6165.8|261
1670866500000|2022-12-12 17:35:00|6173.8|6167.8|6173.5|6167.5|6177.7|6171.7|6168|6162|173
1670866800000|2022-12-12 17:40:00|6173.7|6167.7|6179.7|6173.7|6180.5|6174.5|6172.5|6166.5|225
1670867100000|2022-12-12 17:45:00|6180.5|6174.5|6196.9|6190.9|6197.2|6191.2|6179.4|6173.4|300
1670867400000|2022-12-12 17:50:00|6197.7|6191.7|6201.1|6195.1|6203.7|6197.7|6195.5|6189.5|384
1670867700000|2022-12-12 17:55:00|6201.6|6195.6|6199.3|6193.3|6202.5|6196.5|6191.6|6185.6|293
1670868000000|2022-12-12 18:00:00|6199.5|6193.5|6196.3|6190.3|6204.3|6198.3|6190.1|6184.1|202
1670868300000|2022-12-12 18:05:00|6197.1|6191.1|6215.8|6209.8|6215.8|6209.8|6197.1|6191.1|263
1670868600000|2022-12-12 18:10:00|6215.6|6209.6|6208.5|6202.5|6220.3|6214.3|6208.5|6202.5|278
1670868900000|2022-12-12 18:15:00|6210|6204|6199.3|6193.3|6210.3|6204.3|6194.8|6188.8|220
1670869200000|2022-12-12 18:20:00|6199|6193|6200.7|6194.7|6203|6197|6195.7|6189.7|269
1670869500000|2022-12-12 18:25:00|6200.5|6194.5|6197.5|6191.5|6203.2|6197.2|6194.5|6188.5|120
1670869800000|2022-12-12 18:30:00|6197.7|6191.7|6198.4|6192.4|6200.7|6194.7|6194.7|6188.7|143
1670870100000|2022-12-12 18:35:00|6197.4|6191.4|6193.7|6187.7|6197.4|6191.4|6187.2|6181.2|153
1670870400000|2022-12-12 18:40:00|6194.2|6188.2|6191.7|6185.7|6200.7|6194.7|6191.7|6185.7|309
1670870700000|2022-12-12 18:45:00|6191.2|6185.2|6188.7|6182.7|6193.7|6187.7|6185.7|6179.7|204
1670871000000|2022-12-12 18:50:00|6188.5|6182.5|6189.4|6183.4|6191.4|6185.4|6179.9|6173.9|302
1670871300000|2022-12-12 18:55:00|6189.1|6183.1|6180.1|6174.1|6192.3|6186.3|6179.1|6173.1|475
1670871600000|2022-12-12 19:00:00|6179.6|6173.6|6176.1|6170.1|6191.3|6185.3|6175|6169|546
1670871900000|2022-12-12 19:05:00|6175.8|6169.8|6179.6|6173.6|6186|6180|6175.8|6169.8|635
1670872200000|2022-12-12 19:10:00|6178.6|6172.6|6190|6184|6199.1|6193.1|6178.3|6172.3|2144
1670872500000|2022-12-12 19:15:00|6189.5|6183.5|6186.5|6180.5|6196.6|6190.6|6184.8|6178.8|521
1670893200000|2022-12-13 01:00:00|6187.4|6181.4|6176.1|6170.1|6191.4|6185.4|6171.1|6165.1|173
1670893500000|2022-12-13 01:05:00|6175.9|6169.9|6194|6188|6194.8|6188.8|6175.6|6169.6|148
1670893800000|2022-12-13 01:10:00|6193.5|6187.5|6193.2|6187.2|6198.2|6192.2|6188.5|6182.5|64
1670894100000|2022-12-13 01:15:00|6193|6187|6195.2|6189.2|6198|6192|6187.3|6181.3|35
1670894400000|2022-12-13 01:20:00|6194|6188|6189.5|6183.5|6196.7|6190.7|6188.2|6182.2|40
1670894700000|2022-12-13 01:25:00|6189.3|6183.3|6193|6187|6194.2|6188.2|6188|6182|73
1670895000000|2022-12-13 01:30:00|6192.2|6186.2|6184.8|6178.8|6192.2|6186.2|6182|6176|23
1670895300000|2022-12-13 01:35:00|6185|6179|6186.5|6180.5|6187.5|6181.5|6180.5|6174.5|12
1670895600000|2022-12-13 01:40:00|6186.7|6180.7|6194.4|6188.4|6194.9|6188.9|6186.7|6180.7|15
1670895900000|2022-12-13 01:45:00|6194.2|6188.2|6193.9|6187.9|6194.9|6188.9|6191.2|6185.2|11
1670896200000|2022-12-13 01:50:00|6193.6|6187.6|6196.7|6190.7|6197.9|6191.9|6193.2|6187.2|33
1670896500000|2022-12-13 01:55:00|6196.4|6190.4|6190.9|6184.9|6198.2|6192.2|6187.7|6181.7|15
1670896800000|2022-12-13 02:00:00|6190.4|6184.4|6192.1|6186.1|6194.1|6188.1|6188.8|6182.8|13
1670897100000|2022-12-13 02:05:00|6191.6|6185.6|6191.4|6185.4|6194.8|6188.8|6188.9|6182.9|8
1670897400000|2022-12-13 02:10:00|6191.1|6185.1|6189.6|6183.6|6193.6|6187.6|6189.1|6183.1|11
1670897700000|2022-12-13 02:15:00|6189.3|6183.3|6180|6174|6189.3|6183.3|6179.5|6173.5|19
1670898000000|2022-12-13 02:20:00|6179.8|6173.8|6181|6175|6186.2|6180.2|6179.8|6173.8|28
1670898300000|2022-12-13 02:25:00|6181.3|6175.3|6182.3|6176.3|6184.8|6178.8|6181.3|6175.3|6
1670898600000|2022-12-13 02:30:00|6182|6176|6182.1|6176.1|6193.6|6187.6|6181.3|6175.3|12
1670898900000|2022-12-13 02:35:00|6182.3|6176.3|6189.5|6183.5|6189.5|6183.5|6181.5|6175.5|8
1670899200000|2022-12-13 02:40:00|6189|6183|6193.5|6187.5|6198.3|6192.3|6189|6183|32
1670899500000|2022-12-13 02:45:00|6193.8|6187.8|6196.3|6190.3|6198.1|6192.1|6192.8|6186.8|4
1670899800000|2022-12-13 02:50:00|6196|6190|6192.2|6186.2|6199|6193|6192|6186|13
1670900100000|2022-12-13 02:55:00|6192|6186|6193.5|6187.5|6199.3|6193.3|6192|6186|2
1670900400000|2022-12-13 03:00:00|6195.3|6189.3|6190.8|6184.8|6197|6191|6190.8|6184.8|10
1670900700000|2022-12-13 03:05:00|6190.6|6184.6|6195.3|6189.3|6196.6|6190.6|6189.8|6183.8|12
1670901000000|2022-12-13 03:10:00|6195.5|6189.5|6194.1|6188.1|6197.5|6191.5|6193.8|6187.8|6
1670901300000|2022-12-13 03:15:00|6193.8|6187.8|6187|6181|6193.8|6187.8|6186|6180|15
1670901600000|2022-12-13 03:20:00|6187.5|6181.5|6185.8|6179.8|6191|6185|6184.3|6178.3|8
1670901900000|2022-12-13 03:25:00|6186.5|6180.5|6191|6185|6191|6185|6182|6176|18
1670902200000|2022-12-13 03:30:00|6191.2|6185.2|6189|6183|6192.2|6186.2|6189|6183|4
1670902500000|2022-12-13 03:35:00|6188.5|6182.5|6188.2|6182.2|6188.5|6182.5|6188.2|6182.2|1
1670902800000|2022-12-13 03:40:00|6188|6182|6193.2|6187.2|6194.2|6188.2|6187.5|6181.5|10
1670903100000|2022-12-13 03:45:00|6193|6187|6192.9|6186.9|6193.4|6187.4|6190.4|6184.4|34
1670903400000|2022-12-13 03:50:00|6193.9|6187.9|6199.7|6193.7|6200.2|6194.2|6192.4|6186.4|33
1670903700000|2022-12-13 03:55:00|6200|6194|6207.7|6201.7|6210|6204|6200|6194|27
1670904000000|2022-12-13 04:00:00|6207.5|6201.5|6206.5|6200.5|6207.7|6201.7|6205.3|6199.3|5
1670904300000|2022-12-13 04:05:00|6206.2|6200.2|6209|6203|6209.2|6203.2|6204.3|6198.3|10
1670904600000|2022-12-13 04:10:00|6209.2|6203.2|6209.5|6203.5|6210|6204|6206.8|6200.8|6
1670904900000|2022-12-13 04:15:00|6210.5|6204.5|6212|6206|6212.2|6206.2|6209.2|6203.2|5
1670905200000|2022-12-13 04:20:00|6211.7|6205.7|6212.5|6206.5|6213.7|6207.7|6209.7|6203.7|16
1670905500000|2022-12-13 04:25:00|6212.3|6206.3|6212.7|6206.7|6213|6207|6210.2|6204.2|5
1670905800000|2022-12-13 04:30:00|6212.2|6206.2|6221.9|6215.9|6224.2|6218.2|6212|6206|52
1670906100000|2022-12-13 04:35:00|6221.4|6215.4|6226.6|6220.6|6228.1|6222.1|6220.7|6214.7|31
1670906400000|2022-12-13 04:40:00|6227.1|6221.1|6226.1|6220.1|6227.4|6221.4|6221.9|6215.9|11
1670906700000|2022-12-13 04:45:00|6225.9|6219.9|6226.1|6220.1|6226.4|6220.4|6225.1|6219.1|2
1670907000000|2022-12-13 04:50:00|6226.4|6220.4|6227.9|6221.9|6230.6|6224.6|6225.4|6219.4|5
1670907300000|2022-12-13 04:55:00|6227.4|6221.4|6227.1|6221.1|6227.9|6221.9|6226.4|6220.4|4
1670907600000|2022-12-13 05:00:00|6226.6|6220.6|6227.6|6221.6|6227.6|6221.6|6226.1|6220.1|9
1670907900000|2022-12-13 05:05:00|6228.1|6222.1|6226.8|6220.8|6230.1|6224.1|6226.3|6220.3|13
1670908200000|2022-12-13 05:10:00|6226|6220|6227.3|6221.3|6227.3|6221.3|6220|6214|8
1670908500000|2022-12-13 05:15:00|6227.5|6221.5|6226.3|6220.3|6229.6|6223.6|6226.3|6220.3|4
1670908800000|2022-12-13 05:20:00|6226.6|6220.6|6224.5|6218.5|6227.1|6221.1|6224.5|6218.5|1
1670909100000|2022-12-13 05:25:00|6224|6218|6221|6215|6224|6218|6219.8|6213.8|11
1670909400000|2022-12-13 05:30:00|6221.5|6215.5|6217.4|6211.4|6226.3|6220.3|6210|6204|76
1670909700000|2022-12-13 05:35:00|6218.4|6212.4|6217.2|6211.2|6221.4|6215.4|6214.7|6208.7|17
1670910000000|2022-12-13 05:40:00|6216.7|6210.7|6222.7|6216.7|6223.4|6217.4|6214.4|6208.4|35
1670910300000|2022-12-13 05:45:00|6222.9|6216.9|6222.6|6216.6|6224.1|6218.1|6219.6|6213.6|5
1670910600000|2022-12-13 05:50:00|6222.4|6216.4|6224.3|6218.3|6225.3|6219.3|6219.3|6213.3|22
1670910900000|2022-12-13 05:55:00|6224.6|6218.6|6227.8|6221.8|6227.8|6221.8|6223.5|6217.5|18
1670911200000|2022-12-13 06:00:00|6227.5|6221.5|6223.3|6217.3|6229.3|6223.3|6223.3|6217.3|41
1670911500000|2022-12-13 06:05:00|6223|6217|6226|6220|6228.5|6222.5|6220.3|6214.3|63
1670911800000|2022-12-13 06:10:00|6225.8|6219.8|6229.2|6223.2|6230.4|6224.4|6225|6219|34
1670912100000|2022-12-13 06:15:00|6229.4|6223.4|6230.2|6224.2|6235.2|6229.2|6229|6223|29
1670912400000|2022-12-13 06:20:00|6230|6224|6231.7|6225.7|6231.7|6225.7|6228.7|6222.7|10
1670912700000|2022-12-13 06:25:00|6231.5|6225.5|6232.6|6226.6|6235.6|6229.6|6230|6224|35
1670913000000|2022-12-13 06:30:00|6233.4|6227.4|6231.7|6225.7|6236.1|6230.1|6231.7|6225.7|59
1670913300000|2022-12-13 06:35:00|6231.9|6225.9|6230.2|6224.2|6234.2|6228.2|6229|6223|14
1670913600000|2022-12-13 06:40:00|6230|6224|6220.8|6214.8|6231.7|6225.7|6220.8|6214.8|27
1670913900000|2022-12-13 06:45:00|6221|6215|6228.3|6222.3|6231.1|6225.1|6221|6215|25
1670914200000|2022-12-13 06:50:00|6227.9|6221.9|6219.9|6213.9|6228.1|6222.1|6219.9|6213.9|15
1670914500000|2022-12-13 06:55:00|6220.2|6214.2|6220.9|6214.9|6221.2|6215.2|6219|6213|20
1670914800000|2022-12-13 07:00:00|6221.2|6215.2|6224.9|6218.9|6225.2|6219.2|6219.9|6213.9|11
1670915100000|2022-12-13 07:05:00|6225.2|6219.2|6225.1|6219.1|6228.9|6222.9|6224.1|6218.1|29
1670915400000|2022-12-13 07:10:00|6224.6|6218.6|6220.7|6214.7|6224.6|6218.6|6219|6213|32
1670915700000|2022-12-13 07:15:00|6220.4|6214.4|6202.5|6196.5|6220.9|6214.9|6202.3|6196.3|49
1670916000000|2022-12-13 07:20:00|6202.3|6196.3|6201|6195|6203|6197|6196.7|6190.7|32
1670916300000|2022-12-13 07:25:00|6200.7|6194.7|6203.7|6197.7|6204.7|6198.7|6200.7|6194.7|17
1670916600000|2022-12-13 07:30:00|6204|6198|6205.8|6199.8|6206|6200|6203|6197|23
1670916900000|2022-12-13 07:35:00|6206|6200|6205.5|6199.5|6207|6201|6204.5|6198.5|8
1670917200000|2022-12-13 07:40:00|6205.8|6199.8|6205.3|6199.3|6206.5|6200.5|6204.5|6198.5|16
1670917500000|2022-12-13 07:45:00|6205.5|6199.5|6203|6197|6205.5|6199.5|6197|6191|33
1670917800000|2022-12-13 07:50:00|6203.8|6197.8|6204.4|6198.4|6205.7|6199.7|6203.4|6197.4|36
1670918100000|2022-12-13 07:55:00|6204.6|6198.6|6217.9|6211.9|6218.9|6212.9|6203.9|6197.9|54
1670918400000|2022-12-13 08:00:00|6217.4|6211.4|6216.9|6210.9|6224.2|6218.2|6216.1|6210.1|57
1670918700000|2022-12-13 08:05:00|6216.7|6210.7|6212.9|6206.9|6219.7|6213.7|6209.7|6203.7|35
1670919000000|2022-12-13 08:10:00|6213.2|6207.2|6220.6|6214.6|6220.9|6214.9|6211.6|6205.6|17
1670919300000|2022-12-13 08:15:00|6220.1|6214.1|6228.1|6222.1|6229.1|6223.1|6219.2|6213.2|13
1670919600000|2022-12-13 08:20:00|6227.9|6221.9|6236.5|6230.5|6237.3|6231.3|6227.1|6221.1|44
1670919900000|2022-12-13 08:25:00|6236.3|6230.3|6233.8|6227.8|6236.3|6230.3|6230.6|6224.6|55
1670920200000|2022-12-13 08:30:00|6234.3|6228.3|6242.6|6236.6|6246.1|6240.1|6233.8|6227.8|128
1670920500000|2022-12-13 08:35:00|6242.1|6236.1|6238.1|6232.1|6242.1|6236.1|6234.1|6228.1|51
1670920800000|2022-12-13 08:40:00|6237.8|6231.8|6233.6|6227.6|6240.3|6234.3|6232.8|6226.8|31
1670921100000|2022-12-13 08:45:00|6233.1|6227.1|6236.6|6230.6|6239.1|6233.1|6232.6|6226.6|52
1670921400000|2022-12-13 08:50:00|6235.6|6229.6|6231.3|6225.3|6235.6|6229.6|6231.1|6225.1|36
1670921700000|2022-12-13 08:55:00|6231.6|6225.6|6232.1|6226.1|6235.8|6229.8|6230.6|6224.6|20
1670922000000|2022-12-13 09:00:00|6232.6|6226.6|6231.3|6225.3|6234.8|6228.8|6231.1|6225.1|23
1670922300000|2022-12-13 09:05:00|6231.1|6225.1|6222.8|6216.8|6231.3|6225.3|6222.5|6216.5|33
1670922600000|2022-12-13 09:10:00|6223.3|6217.3|6219.5|6213.5|6223.3|6217.3|6218.8|6212.8|30
1670922900000|2022-12-13 09:15:00|6219.3|6213.3|6219.8|6213.8|6220.3|6214.3|6213.8|6207.8|15
1670923200000|2022-12-13 09:20:00|6219.5|6213.5|6221.1|6215.1|6223.6|6217.6|6218.6|6212.6|35
1670923500000|2022-12-13 09:25:00|6221.3|6215.3|6219.3|6213.3|6221.3|6215.3|6216.6|6210.6|25
1670923800000|2022-12-13 09:30:00|6219.6|6213.6|6219.3|6213.3|6222.6|6216.6|6214.6|6208.6|35
1670924100000|2022-12-13 09:35:00|6219.5|6213.5|6218|6212|6222.3|6216.3|6212.8|6206.8|25
1670924400000|2022-12-13 09:40:00|6217.8|6211.8|6207.3|6201.3|6217.8|6211.8|6205.5|6199.5|22
1670924700000|2022-12-13 09:45:00|6207|6201|6204.3|6198.3|6215.3|6209.3|6204.3|6198.3|34
1670925000000|2022-12-13 09:50:00|6204.6|6198.6|6211.8|6205.8|6213.3|6207.3|6204.1|6198.1|34
1670925300000|2022-12-13 09:55:00|6212|6206|6210.8|6204.8|6215.8|6209.8|6207.1|6201.1|28
1670925600000|2022-12-13 10:00:00|6210.5|6204.5|6207.8|6201.8|6216.1|6210.1|6203.4|6197.4|69
1670925900000|2022-12-13 10:05:00|6207.9|6201.9|6208.1|6202.1|6213.4|6207.4|6206.8|6200.8|20
1670926200000|2022-12-13 10:10:00|6206.1|6200.1|6228.8|6222.8|6228.8|6222.8|6205.1|6199.1|144
1670926500000|2022-12-13 10:15:00|6229.2|6223.2|6234.9|6228.9|6235.2|6229.2|6228.9|6222.9|53
1670926800000|2022-12-13 10:20:00|6234.7|6228.7|6243.9|6237.9|6244.7|6238.7|6234.7|6228.7|74
1670927100000|2022-12-13 10:25:00|6242.9|6236.9|6239.9|6233.9|6243.4|6237.4|6239.9|6233.9|19
1670927400000|2022-12-13 10:30:00|6240.1|6234.1|6240.9|6234.9|6241.4|6235.4|6236.6|6230.6|9
1670927700000|2022-12-13 10:35:00|6240.3|6234.3|6237.3|6231.3|6240.9|6234.9|6235.6|6229.6|15
1670928000000|2022-12-13 10:40:00|6237.1|6231.1|6238.3|6232.3|6239.8|6233.8|6236.1|6230.1|18
1670928300000|2022-12-13 10:45:00|6238.5|6232.5|6238.8|6232.8|6239.3|6233.3|6236.3|6230.3|8
1670928600000|2022-12-13 10:50:00|6239.1|6233.1|6242|6236|6244.7|6238.7|6239.1|6233.1|41
1670928900000|2022-12-13 10:55:00|6241.8|6235.8|6240.8|6234.8|6242.2|6236.2|6239.3|6233.3|25
1670929200000|2022-12-13 11:00:00|6241|6235|6237.3|6231.3|6241.8|6235.8|6237.3|6231.3|14
1670929500000|2022-12-13 11:05:00|6237|6231|6237.5|6231.5|6239|6233|6236.2|6230.2|15
1670929800000|2022-12-13 11:10:00|6237.7|6231.7|6236.7|6230.7|6241.7|6235.7|6236.7|6230.7|17
1670930100000|2022-12-13 11:15:00|6236.9|6230.9|6246.3|6240.3|6248.5|6242.5|6235.4|6229.4|54
1670930400000|2022-12-13 11:20:00|6246|6240|6255|6249|6256|6250|6242.3|6236.3|86
1670930700000|2022-12-13 11:25:00|6253.7|6247.7|6261.5|6255.5|6261.5|6255.5|6250.8|6244.8|46
1670931000000|2022-12-13 11:30:00|6262|6256|6254.2|6248.2|6262.7|6256.7|6254.2|6248.2|108
1670931300000|2022-12-13 11:35:00|6254|6248|6254.7|6248.7|6255.4|6249.4|6251.9|6245.9|12
1670931600000|2022-12-13 11:40:00|6255|6249|6251.8|6245.8|6257|6251|6250.4|6244.4|28
1670931900000|2022-12-13 11:45:00|6251.5|6245.5|6249.7|6243.7|6251.5|6245.5|6243.4|6237.4|25
1670932200000|2022-12-13 11:50:00|6249.5|6243.5|6249.2|6243.2|6250.2|6244.2|6245|6239|32
1670932500000|2022-12-13 11:55:00|6249.5|6243.5|6253.7|6247.7|6254.2|6248.2|6244.7|6238.7|15
1670932800000|2022-12-13 12:00:00|6253.2|6247.2|6250.2|6244.2|6254.2|6248.2|6246|6240|31
1670933100000|2022-12-13 12:05:00|6250.4|6244.4|6247.6|6241.6|6251.2|6245.2|6245.5|6239.5|14
1670933400000|2022-12-13 12:10:00|6247.3|6241.3|6249.1|6243.1|6249.1|6243.1|6243.9|6237.9|33
1670933700000|2022-12-13 12:15:00|6248.9|6242.9|6268.2|6262.2|6273.2|6267.2|6248.6|6242.6|104
1670934000000|2022-12-13 12:20:00|6268|6262|6263.6|6257.6|6269.6|6263.6|6260.8|6254.8|29
1670934300000|2022-12-13 12:25:00|6263.8|6257.8|6261.2|6255.2|6267.9|6261.9|6258.7|6252.7|30
1670934600000|2022-12-13 12:30:00|6261.7|6255.7|6260.6|6254.6|6261.7|6255.7|6258.9|6252.9|27
1670934900000|2022-12-13 12:35:00|6260.1|6254.1|6264.6|6258.6|6265.6|6259.6|6256.6|6250.6|95
1670935200000|2022-12-13 12:40:00|6264.4|6258.4|6258.4|6252.4|6264.4|6258.4|6257.6|6251.6|17
1670935500000|2022-12-13 12:45:00|6258.9|6252.9|6266.6|6260.6|6267.1|6261.1|6258.6|6252.6|17
1670935800000|2022-12-13 12:50:00|6267.1|6261.1|6253.4|6247.4|6270.1|6264.1|6253.4|6247.4|91
1670936100000|2022-12-13 12:55:00|6252.8|6246.8|6255.4|6249.4|6258.9|6252.9|6250.2|6244.2|21
1670936400000|2022-12-13 13:00:00|6255.7|6249.7|6269.3|6263.3|6270.5|6264.5|6252.5|6246.5|50
1670936700000|2022-12-13 13:05:00|6268.8|6262.8|6263.8|6257.8|6269.5|6263.5|6262.6|6256.6|46
1670937000000|2022-12-13 13:10:00|6264|6258|6275.5|6269.5|6276.5|6270.5|6262.4|6256.4|90
1670937300000|2022-12-13 13:15:00|6275|6269|6280.5|6274.5|6280.5|6274.5|6271.3|6265.3|140
1670937600000|2022-12-13 13:20:00|6280.8|6274.8|6296.8|6290.8|6300.1|6294.1|6280.3|6274.3|265
1670937900000|2022-12-13 13:25:00|6296.5|6290.5|6296.5|6290.5|6300.5|6294.5|6292.5|6286.5|172
1670938200000|2022-12-13 13:30:00|6296.8|6290.8|6314.7|6308.7|6337.7|6331.7|6296.8|6290.8|718
1670938500000|2022-12-13 13:35:00|6314.9|6308.9|6348.8|6342.8|6353|6347|6310.6|6304.6|460
1670938800000|2022-12-13 13:40:00|6348.6|6342.6|6375.9|6369.9|6377.7|6371.7|6346.8|6340.8|353
1670941800000|2022-12-13 14:30:00|6368.4|6362.4|6296.8|6290.8|6382.6|6376.6|6284.5|6278.5|1918
1670942100000|2022-12-13 14:35:00|6297.5|6291.5|6311.7|6305.7|6316.3|6310.3|6288.6|6282.6|708
1670942400000|2022-12-13 14:40:00|6311.2|6305.2|6266.8|6260.8|6320.3|6314.3|6266.3|6260.3|1117
1670942700000|2022-12-13 14:45:00|6269.8|6263.8|6266.7|6260.7|6279.6|6273.6|6264.5|6258.5|717
1670943000000|2022-12-13 14:50:00|6266.4|6260.4|6290|6284|6302.9|6296.9|6257|6251|618
1670943300000|2022-12-13 14:55:00|6289.2|6283.2|6253.9|6247.9|6306.2|6300.2|6252.6|6246.6|712
1670943600000|2022-12-13 15:00:00|6254.1|6248.1|6248.5|6242.5|6261.3|6255.3|6242.4|6236.4|677
1670943900000|2022-12-13 15:05:00|6249.9|6243.9|6249.8|6243.8|6262|6256|6246.5|6240.5|249
1670944200000|2022-12-13 15:10:00|6250.8|6244.8|6247.4|6241.4|6254.8|6248.8|6240.1|6234.1|211
1670944500000|2022-12-13 15:15:00|6247.2|6241.2|6236.4|6230.4|6252.6|6246.6|6232.6|6226.6|696
1670944800000|2022-12-13 15:20:00|6237.7|6231.7|6227.4|6221.4|6244.7|6238.7|6222.9|6216.9|399
1670945100000|2022-12-13 15:25:00|6227.7|6221.7|6258.6|6252.6|6261.6|6255.6|6223.7|6217.7|293
1670945400000|2022-12-13 15:30:00|6258.9|6252.9|6287.2|6281.2|6287.5|6281.5|6255.2|6249.2|668
1670945700000|2022-12-13 15:35:00|6288|6282|6289.1|6283.1|6300.4|6294.4|6287|6281|367
1670946000000|2022-12-13 15:40:00|6288.9|6282.9|6329|6323|6329.5|6323.5|6285.9|6279.9|530
1670946300000|2022-12-13 15:45:00|6329.7|6323.7|6305|6299|6347.7|6341.7|6304.5|6298.5|603
1670946600000|2022-12-13 15:50:00|6304.7|6298.7|6300.3|6294.3|6314.8|6308.8|6297.8|6291.8|242
1670946900000|2022-12-13 15:55:00|6300.6|6294.6|6304.6|6298.6|6305.6|6299.6|6294.1|6288.1|103
1670947200000|2022-12-13 16:00:00|6305.1|6299.1|6293.8|6287.8|6305.1|6299.1|6290.8|6284.8|215
1670947500000|2022-12-13 16:05:00|6295.3|6289.3|6289.5|6283.5|6303.7|6297.7|6284.7|6278.7|359
1670947800000|2022-12-13 16:10:00|6289.3|6283.3|6306.3|6300.3|6313.8|6307.8|6288.3|6282.3|481
1670948100000|2022-12-13 16:15:00|6306.1|6300.1|6326.4|6320.4|6338.1|6332.1|6301.9|6295.9|339
1670948400000|2022-12-13 16:20:00|6327.4|6321.4|6338.8|6332.8|6346.1|6340.1|6324.9|6318.9|510
1670948700000|2022-12-13 16:25:00|6339.1|6333.1|6334|6328|6340.4|6334.4|6324.5|6318.5|169
1670949000000|2022-12-13 16:30:00|6333.5|6327.5|6349.5|6343.5|6350|6344|6332.7|6326.7|280
1670949300000|2022-12-13 16:35:00|6351.5|6345.5|6345.8|6339.8|6357.4|6351.4|6338.3|6332.3|308
1670949600000|2022-12-13 16:40:00|6345.3|6339.3|6344.4|6338.4|6354.1|6348.1|6334|6328|213
1670949900000|2022-12-13 16:45:00|6344.7|6338.7|6336.8|6330.8|6353.2|6347.2|6335.8|6329.8|263
1670950200000|2022-12-13 16:50:00|6336.5|6330.5|6341.2|6335.2|6343.2|6337.2|6328.5|6322.5|175
1670950500000|2022-12-13 16:55:00|6341.7|6335.7|6330.5|6324.5|6341.7|6335.7|6325.4|6319.4|96
1670950800000|2022-12-13 17:00:00|6331.2|6325.2|6332.9|6326.9|6337.5|6331.5|6329.1|6323.1|118
1670951100000|2022-12-13 17:05:00|6333.3|6327.3|6343.8|6337.8|6349.7|6343.7|6332.9|6326.9|189
1670951400000|2022-12-13 17:10:00|6343.3|6337.3|6367.6|6361.6|6372.3|6366.3|6343.3|6337.3|338
1670951700000|2022-12-13 17:15:00|6367.7|6361.7|6350.2|6344.2|6369.4|6363.4|6347.5|6341.5|265
1670952000000|2022-12-13 17:20:00|6350.5|6344.5|6356|6350|6356|6350|6339.8|6333.8|274
1670952300000|2022-12-13 17:25:00|6355.5|6349.5|6372.2|6366.2|6380.9|6374.9|6354.8|6348.8|407
1670952600000|2022-12-13 17:30:00|6371.9|6365.9|6386|6380|6386|6380|6365.6|6359.6|293
1670952900000|2022-12-13 17:35:00|6388.9|6382.9|6402.6|6396.6|6405.2|6399.2|6380.8|6374.8|404
1670953200000|2022-12-13 17:40:00|6402.4|6396.4|6402.8|6396.8|6417.5|6411.5|6400.7|6394.7|348
1670953500000|2022-12-13 17:45:00|6402.5|6396.5|6407.6|6401.6|6421.5|6415.5|6398.9|6392.9|360
1670953800000|2022-12-13 17:50:00|6408.1|6402.1|6385.9|6379.9|6408.1|6402.1|6381.1|6375.1|445
1670954100000|2022-12-13 17:55:00|6386.1|6380.1|6374.2|6368.2|6387.6|6381.6|6372|6366|216
1670954400000|2022-12-13 18:00:00|6373.7|6367.7|6367.4|6361.4|6379.6|6373.6|6366.6|6360.6|137
1670954700000|2022-12-13 18:05:00|6368.1|6362.1|6380.5|6374.5|6381.7|6375.7|6363.7|6357.7|173
1670955000000|2022-12-13 18:10:00|6381|6375|6391.2|6385.2|6391.5|6385.5|6380|6374|168
1670955300000|2022-12-13 18:15:00|6391|6385|6393.2|6387.2|6397.9|6391.9|6387.7|6381.7|198
1670955600000|2022-12-13 18:20:00|6393.9|6387.9|6396.4|6390.4|6396.7|6390.7|6390.8|6384.8|320
1670955900000|2022-12-13 18:25:00|6396.2|6390.2|6391.3|6385.3|6396.2|6390.2|6389.4|6383.4|228
1670956200000|2022-12-13 18:30:00|6392.3|6386.3|6382.7|6376.7|6394.8|6388.8|6380.5|6374.5|274
1670956500000|2022-12-13 18:35:00|6382.9|6376.9|6385.4|6379.4|6392.9|6386.9|6382.5|6376.5|111
1670956800000|2022-12-13 18:40:00|6385.1|6379.1|6388.5|6382.5|6390.4|6384.4|6383.4|6377.4|173
1670957100000|2022-12-13 18:45:00|6390.2|6384.2|6392.8|6386.8|6394.8|6388.8|6384|6378|357
1670957400000|2022-12-13 18:50:00|6391.8|6385.8|6391.1|6385.1|6395.3|6389.3|6386.9|6380.9|163
1670957700000|2022-12-13 18:55:00|6391.6|6385.6|6388.8|6382.8|6394.7|6388.7|6384.2|6378.2|158
1670958000000|2022-12-13 19:00:00|6388.4|6382.4|6379|6373|6392|6386|6376.9|6370.9|489
1670958300000|2022-12-13 19:05:00|6379.3|6373.3|6375|6369|6385.2|6379.2|6373.5|6367.5|514
1670958600000|2022-12-13 19:10:00|6374.8|6368.8|6369.4|6363.4|6377.9|6371.9|6367.2|6361.2|2418
1670958900000|2022-12-13 19:15:00|6369.6|6363.6|6371.8|6365.8|6374.8|6368.8|6368.3|6362.3|1035
1670979600000|2022-12-14 01:00:00|6365.1|6359.1|6366.6|6360.6|6379.9|6373.9|6364.3|6358.3|189
1670979900000|2022-12-14 01:05:00|6365.6|6359.6|6340.1|6334.1|6366.6|6360.6|6339.3|6333.3|146
1670980200000|2022-12-14 01:10:00|6340.4|6334.4|6339.5|6333.5|6344.9|6338.9|6339|6333|65
1670980500000|2022-12-14 01:15:00|6340|6334|6329.1|6323.1|6340.7|6334.7|6328.8|6322.8|44
1670980800000|2022-12-14 01:20:00|6329.6|6323.6|6328.3|6322.3|6334.5|6328.5|6328.1|6322.1|12
1670981100000|2022-12-14 01:25:00|6328.5|6322.5|6327.1|6321.1|6329.6|6323.6|6324.3|6318.3|26
1670981400000|2022-12-14 01:30:00|6328.6|6322.6|6333.4|6327.4|6334.6|6328.6|6328.6|6322.6|81
1670981700000|2022-12-14 01:35:00|6333.9|6327.9|6334.1|6328.1|6334.6|6328.6|6330.4|6324.4|8
1670982000000|2022-12-14 01:40:00|6333.8|6327.8|6326.4|6320.4|6334.8|6328.8|6323.7|6317.7|30
1670982300000|2022-12-14 01:45:00|6325.6|6319.6|6313.9|6307.9|6325.6|6319.6|6310.4|6304.4|11
1670982600000|2022-12-14 01:50:00|6313.7|6307.7|6318.1|6312.1|6318.6|6312.6|6309.5|6303.5|15
1670982900000|2022-12-14 01:55:00|6318.3|6312.3|6317.9|6311.9|6320.6|6314.6|6317.4|6311.4|5
1670983200000|2022-12-14 02:00:00|6318.1|6312.1|6316.4|6310.4|6318.6|6312.6|6314.4|6308.4|2
1670983500000|2022-12-14 02:05:00|6316.9|6310.9|6322.9|6316.9|6322.9|6316.9|6316.9|6310.9|7
1670983800000|2022-12-14 02:10:00|6321.1|6315.1|6320.6|6314.6|6326.8|6320.8|6320.1|6314.1|18
1670984100000|2022-12-14 02:15:00|6320.4|6314.4|6317.8|6311.8|6320.4|6314.4|6316.3|6310.3|2
1670984400000|2022-12-14 02:20:00|6318.8|6312.8|6317.8|6311.8|6319.3|6313.3|6317.8|6311.8|1
1670984700000|2022-12-14 02:25:00|6318.3|6312.3|6319.5|6313.5|6320.3|6314.3|6317.1|6311.1|2
1670985000000|2022-12-14 02:30:00|6318.3|6312.3|6321.7|6315.7|6322.2|6316.2|6312.9|6306.9|16
1670985300000|2022-12-14 02:35:00|6321.5|6315.5|6328.9|6322.9|6331|6325|6319.7|6313.7|26
1670985600000|2022-12-14 02:40:00|6328.4|6322.4|6327.9|6321.9|6329.4|6323.4|6325.4|6319.4|8
1670985900000|2022-12-14 02:45:00|6327.7|6321.7|6329.6|6323.6|6331.9|6325.9|6327.4|6321.4|14
1670986200000|2022-12-14 02:50:00|6327.9|6321.9|6317.9|6311.9|6328.6|6322.6|6317.1|6311.1|28
1670986500000|2022-12-14 02:55:00|6317.8|6311.8|6319.8|6313.8|6324.6|6318.6|6316.1|6310.1|10
1670986800000|2022-12-14 03:00:00|6319.6|6313.6|6317.3|6311.3|6320.6|6314.6|6316|6310|5
1670987100000|2022-12-14 03:05:00|6317.5|6311.5|6319.6|6313.6|6319.8|6313.8|6315.1|6309.1|14
1670987400000|2022-12-14 03:10:00|6319.4|6313.4|6312.3|6306.3|6319.5|6313.5|6312.3|6306.3|5
1670987700000|2022-12-14 03:15:00|6312.6|6306.6|6316.3|6310.3|6317.3|6311.3|6312.6|6306.6|8
1670988000000|2022-12-14 03:20:00|6316.1|6310.1|6317.5|6311.5|6319|6313|6313.5|6307.5|11
1670988300000|2022-12-14 03:25:00|6317.6|6311.6|6315.1|6309.1|6318.6|6312.6|6315.1|6309.1|8
1670988600000|2022-12-14 03:30:00|6314.8|6308.8|6317.3|6311.3|6317.6|6311.6|6314.8|6308.8|25
1670988900000|2022-12-14 03:35:00|6317.5|6311.5|6324.3|6318.3|6324.3|6318.3|6317.3|6311.3|6
1670989200000|2022-12-14 03:40:00|6324.5|6318.5|6332.3|6326.3|6332.3|6326.3|6324.5|6318.5|24
1670989500000|2022-12-14 03:45:00|6332|6326|6327|6321|6333.1|6327.1|6327|6321|24
1670989800000|2022-12-14 03:50:00|6326|6320|6325|6319|6326.3|6320.3|6323.5|6317.5|3
1670990100000|2022-12-14 03:55:00|6323|6317|6319.6|6313.6|6325|6319|6319.3|6313.3|8
1670990400000|2022-12-14 04:00:00|6320|6314|6319.1|6313.1|6322.3|6316.3|6317.8|6311.8|16
1670990700000|2022-12-14 04:05:00|6318.6|6312.6|6318.3|6312.3|6318.6|6312.6|6317.8|6311.8|0
1670991000000|2022-12-14 04:10:00|6318.1|6312.1|6324.9|6318.9|6326.9|6320.9|6317.3|6311.3|11
1670991300000|2022-12-14 04:15:00|6325.2|6319.2|6323.5|6317.5|6325.2|6319.2|6321.5|6315.5|13
1670991600000|2022-12-14 04:20:00|6323.7|6317.7|6322.2|6316.2|6324|6318|6321.5|6315.5|2
1670991900000|2022-12-14 04:25:00|6322|6316|6324.5|6318.5|6324.5|6318.5|6322|6316|8
1670992200000|2022-12-14 04:30:00|6325|6319|6326.4|6320.4|6326.4|6320.4|6323.9|6317.9|6
1670992500000|2022-12-14 04:35:00|6326.9|6320.9|6325.9|6319.9|6327.9|6321.9|6325.9|6319.9|5
1670992800000|2022-12-14 04:40:00|6326.2|6320.2|6326.4|6320.4|6327.9|6321.9|6325.9|6319.9|0
1670993100000|2022-12-14 04:45:00|6326.7|6320.7|6323.9|6317.9|6327.4|6321.4|6323.9|6317.9|4
1670993400000|2022-12-14 04:50:00|6323.4|6317.4|6322.3|6316.3|6324|6318|6322.3|6316.3|7
1670993700000|2022-12-14 04:55:00|6322|6316|6326|6320|6326.5|6320.5|6321.5|6315.5|4
1670994000000|2022-12-14 05:00:00|6325.8|6319.8|6326|6320|6327.5|6321.5|6324.5|6318.5|1
1670994300000|2022-12-14 05:05:00|6325.7|6319.7|6327|6321|6327|6321|6324.7|6318.7|2
1670994600000|2022-12-14 05:10:00|6326.9|6320.9|6326.4|6320.4|6328.7|6322.7|6326.4|6320.4|0
1670994900000|2022-12-14 05:15:00|6326.7|6320.7|6327.9|6321.9|6328.4|6322.4|6326.4|6320.4|0
1670995200000|2022-12-14 05:20:00|6328.2|6322.2|6326.9|6320.9|6328.4|6322.4|6326.7|6320.7|0
1670995500000|2022-12-14 05:25:00|6326.2|6320.2|6323.4|6317.4|6326.2|6320.2|6322.4|6316.4|3
1670995800000|2022-12-14 05:30:00|6323.9|6317.9|6322.4|6316.4|6325.7|6319.7|6321.9|6315.9|3
1670996100000|2022-12-14 05:35:00|6323.4|6317.4|6322.7|6316.7|6324.5|6318.5|6321.6|6315.6|3
1670996400000|2022-12-14 05:40:00|6322.4|6316.4|6323.1|6317.1|6323.9|6317.9|6321.6|6315.6|2
1670996700000|2022-12-14 05:45:00|6322.1|6316.1|6322.4|6316.4|6322.4|6316.4|6317.1|6311.1|47
1670997000000|2022-12-14 05:50:00|6322.2|6316.2|6323.9|6317.9|6324.3|6318.3|6320.6|6314.6|4
1670997300000|2022-12-14 05:55:00|6324.4|6318.4|6311.8|6305.8|6324.4|6318.4|6311.6|6305.6|14
1670997600000|2022-12-14 06:00:00|6311.6|6305.6|6306|6300|6311.6|6305.6|6302.1|6296.1|35
1670997900000|2022-12-14 06:05:00|6306.3|6300.3|6306.8|6300.8|6311.8|6305.8|6305.1|6299.1|8
1670998200000|2022-12-14 06:10:00|6307.5|6301.5|6311.8|6305.8|6313.3|6307.3|6307.3|6301.3|2
1670998500000|2022-12-14 06:15:00|6311.5|6305.5|6308.3|6302.3|6311.5|6305.5|6307|6301|5
1670998800000|2022-12-14 06:20:00|6309|6303|6306.7|6300.7|6309|6303|6304.3|6298.3|1
1670999100000|2022-12-14 06:25:00|6306.5|6300.5|6309|6303|6311.3|6305.3|6306.5|6300.5|7
1670999400000|2022-12-14 06:30:00|6309.8|6303.8|6311.8|6305.8|6313|6307|6309.1|6303.1|6
1670999700000|2022-12-14 06:35:00|6311.5|6305.5|6306.5|6300.5|6311.5|6305.5|6305|6299|4
1671000000000|2022-12-14 06:40:00|6306.3|6300.3|6305.8|6299.8|6310|6304|6305.3|6299.3|3
1671000300000|2022-12-14 06:45:00|6306.2|6300.2|6310.2|6304.2|6312.3|6306.3|6306.2|6300.2|10
1671000600000|2022-12-14 06:50:00|6310|6304|6307.2|6301.2|6310|6304|6305.3|6299.3|8
1671000900000|2022-12-14 06:55:00|6308.3|6302.3|6305.7|6299.7|6309.5|6303.5|6304.8|6298.8|3
1671001200000|2022-12-14 07:00:00|6305.5|6299.5|6304.8|6298.8|6307.5|6301.5|6304.3|6298.3|6
1671001500000|2022-12-14 07:05:00|6303.8|6297.8|6295|6289|6306.2|6300.2|6292.2|6286.2|77
1671001800000|2022-12-14 07:10:00|6295.2|6289.2|6295|6289|6296.2|6290.2|6292.7|6286.7|0
1671002100000|2022-12-14 07:15:00|6294.8|6288.8|6294.2|6288.2|6296.2|6290.2|6293.9|6287.9|1
1671002400000|2022-12-14 07:20:00|6294.5|6288.5|6290.7|6284.7|6294.7|6288.7|6290.7|6284.7|8
1671002700000|2022-12-14 07:25:00|6291.5|6285.5|6291.2|6285.2|6292.7|6286.7|6290.7|6284.7|10
1671003000000|2022-12-14 07:30:00|6292|6286|6298|6292|6298.7|6292.7|6292|6286|11
1671003300000|2022-12-14 07:35:00|6297.5|6291.5|6296.5|6290.5|6302|6296|6295.5|6289.5|18
1671003600000|2022-12-14 07:40:00|6297.4|6291.4|6295.4|6289.4|6298.2|6292.2|6294.4|6288.4|5
1671003900000|2022-12-14 07:45:00|6295.7|6289.7|6296.9|6290.9|6298.4|6292.4|6295.4|6289.4|2
1671004200000|2022-12-14 07:50:00|6296.7|6290.7|6295|6289|6298.2|6292.2|6291.5|6285.5|9
1671004500000|2022-12-14 07:55:00|6294.8|6288.8|6298.3|6292.3|6298.3|6292.3|6293.3|6287.3|12
1671004800000|2022-12-14 08:00:00|6298.1|6292.1|6297|6291|6303.8|6297.8|6292.3|6286.3|25
1671005100000|2022-12-14 08:05:00|6296.7|6290.7|6298.9|6292.9|6302.7|6296.7|6296|6290|28
1671005400000|2022-12-14 08:10:00|6298.7|6292.7|6297|6291|6302.7|6296.7|6295.8|6289.8|43
1671005700000|2022-12-14 08:15:00|6297.2|6291.2|6309|6303|6309|6303|6297.2|6291.2|21
1671006000000|2022-12-14 08:20:00|6309.2|6303.2|6315.4|6309.4|6315.4|6309.4|6308.7|6302.7|27
1671006300000|2022-12-14 08:25:00|6315.2|6309.2|6309.9|6303.9|6323.2|6317.2|6309.5|6303.5|13
1671006600000|2022-12-14 08:30:00|6310.1|6304.1|6323.9|6317.9|6323.9|6317.9|6309.7|6303.7|49
1671006900000|2022-12-14 08:35:00|6324.7|6318.7|6340.1|6334.1|6342.3|6336.3|6322.2|6316.2|54
1671007200000|2022-12-14 08:40:00|6339.6|6333.6|6341.7|6335.7|6341.7|6335.7|6337.2|6331.2|49
1671007500000|2022-12-14 08:45:00|6338.7|6332.7|6347.9|6341.9|6353.4|6347.4|6338.2|6332.2|36
1671007800000|2022-12-14 08:50:00|6348.1|6342.1|6341.6|6335.6|6348.2|6342.2|6340|6334|20
1671008100000|2022-12-14 08:55:00|6341.1|6335.1|6355.4|6349.4|6357.9|6351.9|6338.4|6332.4|36
1671008400000|2022-12-14 09:00:00|6355.6|6349.6|6350.1|6344.1|6357.1|6351.1|6346.8|6340.8|24
1671008700000|2022-12-14 09:05:00|6349.9|6343.9|6345.5|6339.5|6349.9|6343.9|6342.1|6336.1|33
1671009000000|2022-12-14 09:10:00|6345.3|6339.3|6343.6|6337.6|6348.1|6342.1|6343.6|6337.6|43
1671009300000|2022-12-14 09:15:00|6337.8|6331.8|6332.5|6326.5|6337.8|6331.8|6331.5|6325.5|23
1671009600000|2022-12-14 09:20:00|6332|6326|6324.4|6318.4|6332.5|6326.5|6322.3|6316.3|15
1671009900000|2022-12-14 09:25:00|6324.7|6318.7|6326.9|6320.9|6327.2|6321.2|6322.3|6316.3|9
1671010200000|2022-12-14 09:30:00|6327.1|6321.1|6319.9|6313.9|6327.4|6321.4|6317.4|6311.4|17
1671010500000|2022-12-14 09:35:00|6320.1|6314.1|6313.6|6307.6|6320.1|6314.1|6312.7|6306.7|10
1671010800000|2022-12-14 09:40:00|6312.9|6306.9|6307.2|6301.2|6314.2|6308.2|6307.2|6301.2|64
1671011100000|2022-12-14 09:45:00|6307.4|6301.4|6311|6305|6311.2|6305.2|6302|6296|25
1671011400000|2022-12-14 09:50:00|6310.5|6304.5|6313.5|6307.5|6314|6308|6307.5|6301.5|22
1671011700000|2022-12-14 09:55:00|6313.2|6307.2|6314.2|6308.2|6319|6313|6311.7|6305.7|32
1671012000000|2022-12-14 10:00:00|6314.5|6308.5|6313.9|6307.9|6315.9|6309.9|6310.2|6304.2|51
1671012300000|2022-12-14 10:05:00|6315.4|6309.4|6312.9|6306.9|6317.4|6311.4|6312|6306|43
1671012600000|2022-12-14 10:10:00|6312.4|6306.4|6317.4|6311.4|6319.9|6313.9|6311.6|6305.6|59
1671012900000|2022-12-14 10:15:00|6317.6|6311.6|6305.4|6299.4|6317.9|6311.9|6304.9|6298.9|94
1671013200000|2022-12-14 10:20:00|6305.1|6299.1|6302.6|6296.6|6308.1|6302.1|6301.4|6295.4|29
1671013500000|2022-12-14 10:25:00|6302.9|6296.9|6314.5|6308.5|6314.5|6308.5|6302.4|6296.4|75
1671013800000|2022-12-14 10:30:00|6315|6309|6311.4|6305.4|6315.1|6309.1|6310.4|6304.4|19
1671014100000|2022-12-14 10:35:00|6311.2|6305.2|6311|6305|6312.7|6306.7|6309.5|6303.5|37
1671014400000|2022-12-14 10:40:00|6311.6|6305.6|6313|6307|6316.1|6310.1|6311.6|6305.6|16
1671014700000|2022-12-14 10:45:00|6312.5|6306.5|6312|6306|6313.3|6307.3|6308|6302|79
1671015000000|2022-12-14 10:50:00|6312.5|6306.5|6314.2|6308.2|6316.2|6310.2|6312|6306|49
1671015300000|2022-12-14 10:55:00|6314.4|6308.4|6315.3|6309.3|6318.8|6312.8|6312.8|6306.8|25
1671015600000|2022-12-14 11:00:00|6315.5|6309.5|6317.8|6311.8|6318.8|6312.8|6315.3|6309.3|4
1671015900000|2022-12-14 11:05:00|6317.5|6311.5|6315.3|6309.3|6317.8|6311.8|6313.3|6307.3|10
1671016200000|2022-12-14 11:10:00|6315.5|6309.5|6316|6310|6317.5|6311.5|6315|6309|10
1671016500000|2022-12-14 11:15:00|6315.7|6309.7|6318.9|6312.9|6319.4|6313.4|6314.7|6308.7|25
1671016800000|2022-12-14 11:20:00|6318.4|6312.4|6313.9|6307.9|6320.4|6314.4|6313.9|6307.9|10
1671017100000|2022-12-14 11:25:00|6313.6|6307.6|6319.6|6313.6|6320.1|6314.1|6313.6|6307.6|3
1671017400000|2022-12-14 11:30:00|6319.8|6313.8|6319.1|6313.1|6324.3|6318.3|6318.7|6312.7|45
1671017700000|2022-12-14 11:35:00|6318.9|6312.9|6320.1|6314.1|6322.3|6316.3|6318.1|6312.1|15
1671018000000|2022-12-14 11:40:00|6320.3|6314.3|6325.3|6319.3|6325.3|6319.3|6320.3|6314.3|2
1671018300000|2022-12-14 11:45:00|6326.6|6320.6|6331.8|6325.8|6332.5|6326.5|6326.3|6320.3|6
1671018600000|2022-12-14 11:50:00|6332|6326|6338.8|6332.8|6340.6|6334.6|6332|6326|52
1671018900000|2022-12-14 11:55:00|6339.3|6333.3|6331.9|6325.9|6339.3|6333.3|6330.9|6324.9|10
1671019200000|2022-12-14 12:00:00|6331.7|6325.7|6332.2|6326.2|6333.2|6327.2|6325.7|6319.7|61
1671019500000|2022-12-14 12:05:00|6331.7|6325.7|6329.5|6323.5|6332.2|6326.2|6327.9|6321.9|31
1671019800000|2022-12-14 12:10:00|6329.2|6323.2|6330.1|6324.1|6331|6325|6323|6317|24
1671020100000|2022-12-14 12:15:00|6330.4|6324.4|6329.4|6323.4|6330.4|6324.4|6328.2|6322.2|14
1671020400000|2022-12-14 12:20:00|6329.6|6323.6|6327.2|6321.2|6331.3|6325.3|6325.9|6319.9|16
1671020700000|2022-12-14 12:25:00|6327.7|6321.7|6325.5|6319.5|6327.7|6321.7|6324|6318|10
1671021000000|2022-12-14 12:30:00|6325.7|6319.7|6323.8|6317.8|6326|6320|6323.3|6317.3|12
1671021300000|2022-12-14 12:35:00|6323.5|6317.5|6320.9|6314.9|6324.4|6318.4|6320.4|6314.4|25
1671021600000|2022-12-14 12:40:00|6321.2|6315.2|6325.1|6319.1|6326.8|6320.8|6320.6|6314.6|34
1671021900000|2022-12-14 12:45:00|6324.9|6318.9|6329.1|6323.1|6329.8|6323.8|6324.9|6318.9|44
1671022200000|2022-12-14 12:50:00|6329.3|6323.3|6331.1|6325.1|6334.3|6328.3|6329.3|6323.3|17
1671022500000|2022-12-14 12:55:00|6331.4|6325.4|6330|6324|6338.5|6332.5|6330|6324|56
1671022800000|2022-12-14 13:00:00|6329.8|6323.8|6331|6325|6334|6328|6326.5|6320.5|34
1671023100000|2022-12-14 13:05:00|6331.2|6325.2|6330.3|6324.3|6331.3|6325.3|6327.5|6321.5|27
1671023400000|2022-12-14 13:10:00|6330.5|6324.5|6334.4|6328.4|6335.9|6329.9|6329.8|6323.8|73
1671023700000|2022-12-14 13:15:00|6334.2|6328.2|6347.5|6341.5|6347.5|6341.5|6330.5|6324.5|93
1671024000000|2022-12-14 13:20:00|6347.2|6341.2|6357.2|6351.2|6357.5|6351.5|6347.2|6341.2|56
1671024300000|2022-12-14 13:25:00|6357.5|6351.5|6361.9|6355.9|6367.7|6361.7|6357.4|6351.4|126
1671024600000|2022-12-14 13:30:00|6362.3|6356.3|6362.7|6356.7|6374.3|6368.3|6362.3|6356.3|117
1671024900000|2022-12-14 13:35:00|6362.9|6356.9|6347.3|6341.3|6362.9|6356.9|6346.9|6338.6|66
1671025200000|2022-12-14 13:40:00|6347.6|6341.6|6350.2|6340.2|6353.4|6347.4|6344.2|6338.2|48
1671028200000|2022-12-14 14:30:00|6366.9|6360.9|6360.9|6354.9|6388.2|6382.2|6355.5|6349.5|1177
1671028500000|2022-12-14 14:35:00|6361.2|6355.2|6347.4|6341.4|6363.3|6357.3|6346.4|6340.4|620
1671028800000|2022-12-14 14:40:00|6347.7|6341.7|6361.8|6355.8|6364.6|6358.6|6341.5|6335.5|614
1671029100000|2022-12-14 14:45:00|6362.8|6356.8|6364.2|6358.2|6379.5|6373.5|6355|6349|308
1671029400000|2022-12-14 14:50:00|6364.7|6358.7|6374.2|6368.2|6380|6374|6354.8|6348.8|288
1671029700000|2022-12-14 14:55:00|6374.5|6368.5|6385.5|6379.5|6388.5|6382.5|6373.2|6367.2|271
1671030000000|2022-12-14 15:00:00|6385.3|6379.3|6371.2|6365.2|6404.9|6398.9|6370.9|6364.9|483
1671030300000|2022-12-14 15:05:00|6371|6365|6349.2|6343.2|6371.2|6365.2|6347|6341|338
1671030600000|2022-12-14 15:10:00|6349.7|6343.7|6346.4|6340.4|6351.1|6345.1|6343.5|6337.5|511
1671030900000|2022-12-14 15:15:00|6346.7|6340.7|6357.8|6351.8|6361.8|6355.8|6332.1|6326.1|454
1671031200000|2022-12-14 15:20:00|6358.2|6352.2|6368.9|6362.9|6369.9|6363.9|6348.5|6342.5|466
1671031500000|2022-12-14 15:25:00|6369.1|6363.1|6359.4|6353.4|6369.4|6363.4|6358.2|6352.2|145
1671031800000|2022-12-14 15:30:00|6358|6352|6350.9|6344.9|6358|6352|6322.2|6316.2|494
1671032100000|2022-12-14 15:35:00|6350.7|6344.7|6367.9|6361.9|6368.5|6362.5|6348.4|6342.4|266
1671032400000|2022-12-14 15:40:00|6367.7|6361.7|6374.9|6368.9|6379.2|6373.2|6365.2|6359.2|164
1671032700000|2022-12-14 15:45:00|6374.5|6368.5|6380.2|6374.2|6380.4|6374.4|6366|6360|192
1671033000000|2022-12-14 15:50:00|6379.9|6373.9|6382|6376|6395.1|6389.1|6376.2|6370.2|274
1671033300000|2022-12-14 15:55:00|6381.6|6375.6|6384.2|6378.2|6385.8|6379.8|6372.2|6366.2|267
1671033600000|2022-12-14 16:00:00|6383.3|6377.3|6376.1|6370.1|6384.3|6378.3|6369.1|6363.1|204
1671033900000|2022-12-14 16:05:00|6376.6|6370.6|6381.9|6375.9|6384.8|6378.8|6370.3|6364.3|245
1671034200000|2022-12-14 16:10:00|6381.6|6375.6|6394|6388|6394.7|6388.7|6378.1|6372.1|233
1671034500000|2022-12-14 16:15:00|6394.5|6388.5|6416.4|6410.4|6417.4|6411.4|6390.9|6384.9|329
1671034800000|2022-12-14 16:20:00|6416|6410|6425.8|6419.8|6434.6|6428.6|6413|6407|426
1671035100000|2022-12-14 16:25:00|6425|6419|6423.9|6417.9|6429.8|6423.8|6420.2|6414.2|243
1671035400000|2022-12-14 16:30:00|6424.1|6418.1|6420.8|6414.8|6425.6|6419.6|6413.3|6407.3|318
1671035700000|2022-12-14 16:35:00|6421|6415|6397.4|6391.4|6423.7|6417.7|6392.7|6386.7|193
1671036000000|2022-12-14 16:40:00|6396.4|6390.4|6409.8|6403.8|6411.2|6405.2|6392.9|6386.9|114
1671036300000|2022-12-14 16:45:00|6410.3|6404.3|6403.6|6397.6|6410.8|6404.8|6402.1|6396.1|283
1671036600000|2022-12-14 16:50:00|6404|6398|6397.6|6391.6|6407.8|6401.8|6393.2|6387.2|240
1671036900000|2022-12-14 16:55:00|6395.9|6389.9|6388.3|6382.3|6396.6|6390.6|6385.8|6379.8|197
1671037200000|2022-12-14 17:00:00|6388.5|6382.5|6393.3|6387.3|6402.5|6396.5|6388.5|6382.5|141
1671037500000|2022-12-14 17:05:00|6393.8|6387.8|6392.9|6386.9|6403.9|6397.9|6389.4|6383.4|198
1671037800000|2022-12-14 17:10:00|6392.6|6386.6|6386|6380|6398.7|6392.7|6380|6374|200
1671038100000|2022-12-14 17:15:00|6387.2|6381.2|6379.1|6373.1|6393.1|6387.1|6378.8|6372.8|145
1671038400000|2022-12-14 17:20:00|6378.3|6372.3|6386.7|6380.7|6391.5|6385.5|6376.7|6370.7|159
1671038700000|2022-12-14 17:25:00|6387.4|6381.4|6388.6|6382.6|6391.2|6385.2|6385.7|6379.7|81
1671039000000|2022-12-14 17:30:00|6388|6382|6383.3|6377.3|6390.6|6384.6|6383.3|6377.3|64
1671039300000|2022-12-14 17:35:00|6383.6|6377.6|6385|6379|6385|6379|6379.1|6373.1|144
1671039600000|2022-12-14 17:40:00|6385.2|6379.2|6377.1|6371.1|6386|6380|6376.8|6370.8|108
1671039900000|2022-12-14 17:45:00|6376.9|6370.9|6373.4|6367.4|6378.8|6372.8|6371.9|6365.9|67
1671040200000|2022-12-14 17:50:00|6372.9|6366.9|6351.9|6345.9|6372.9|6366.9|6349.1|6343.1|199
1671040500000|2022-12-14 17:55:00|6352.2|6346.2|6351.9|6345.9|6362.3|6356.3|6350.6|6344.6|105
1671040800000|2022-12-14 18:00:00|6351.4|6345.4|6360.4|6354.4|6360.4|6354.4|6351.4|6345.4|87
1671041100000|2022-12-14 18:05:00|6361.9|6355.9|6365.4|6359.4|6367.6|6361.6|6359.1|6353.1|121
1671041400000|2022-12-14 18:10:00|6365.9|6359.9|6368.6|6362.6|6368.6|6362.6|6359.9|6353.9|82
1671041700000|2022-12-14 18:15:00|6368.9|6362.9|6367.8|6361.8|6370.9|6364.9|6365.7|6359.7|93
1671042000000|2022-12-14 18:20:00|6368.5|6362.5|6368.5|6362.5|6370.4|6364.4|6362.6|6356.6|82
1671042300000|2022-12-14 18:25:00|6369|6363|6368.9|6362.9|6371.9|6365.9|6366.9|6360.9|63
1671042600000|2022-12-14 18:30:00|6368.6|6362.6|6369.2|6363.2|6371.4|6365.4|6365.8|6359.8|100
1671042900000|2022-12-14 18:35:00|6369.5|6363.5|6369.7|6363.7|6371.7|6365.7|6364.7|6358.7|188
1671043200000|2022-12-14 18:40:00|6369.9|6363.9|6369.3|6363.3|6370.8|6364.8|6362.1|6356.1|254
1671043500000|2022-12-14 18:45:00|6369.8|6363.8|6351|6345|6369.8|6363.8|6349.5|6343.5|311
1671043800000|2022-12-14 18:50:00|6351.2|6345.2|6341.5|6335.5|6352.8|6346.8|6341|6335|203
1671044100000|2022-12-14 18:55:00|6339.7|6333.7|6324.3|6318.3|6342.9|6336.9|6322.8|6316.8|272
1671044400000|2022-12-14 19:00:00|6324.5|6318.5|6323.9|6317.9|6333.4|6327.4|6317.5|6311.5|552
1671044700000|2022-12-14 19:05:00|6324.1|6318.1|6303.6|6297.6|6324.1|6318.1|6302.7|6296.7|669
1671045000000|2022-12-14 19:10:00|6303.8|6297.8|6309.7|6303.7|6324|6318|6303.1|6297.1|1027
1671045300000|2022-12-14 19:15:00|6309.4|6303.4|6310|6304|6314.3|6308.3|6300.5|6294.5|612
1671066000000|2022-12-15 01:00:00|6314.8|6308.8|6310.2|6304.2|6315.7|6309.7|6304.3|6298.3|204
1671066300000|2022-12-15 01:05:00|6309.2|6303.2|6309.8|6303.8|6313.4|6307.4|6307.6|6301.6|64
1671066600000|2022-12-15 01:10:00|6310|6304|6300|6294|6310|6304|6299.3|6293.3|43
1671066900000|2022-12-15 01:15:00|6299.6|6293.6|6291.4|6285.4|6303.3|6297.3|6287.7|6281.7|37
1671067200000|2022-12-15 01:20:00|6291.1|6285.1|6288.7|6282.7|6295.2|6289.2|6288.7|6282.7|23
1671067500000|2022-12-15 01:25:00|6288.9|6282.9|6299.2|6293.2|6299.2|6293.2|6288.7|6282.7|32
1671067800000|2022-12-15 01:30:00|6299|6293|6296.1|6290.1|6299|6293|6294.2|6288.2|41
1671068100000|2022-12-15 01:35:00|6295.3|6289.3|6284.7|6278.7|6295.3|6289.3|6282.8|6276.8|50
1671068400000|2022-12-15 01:40:00|6284.6|6278.6|6264.8|6258.8|6288.5|6282.5|6264.6|6258.6|80
1671068700000|2022-12-15 01:45:00|6264.6|6258.6|6251.9|6245.9|6264.6|6258.6|6249.2|6243.2|129
1671069000000|2022-12-15 01:50:00|6252.7|6246.7|6255.2|6249.2|6255.2|6249.2|6251.2|6245.2|24
1671069300000|2022-12-15 01:55:00|6256|6250|6251.7|6245.7|6257.8|6251.8|6249.8|6243.8|17
1671069600000|2022-12-15 02:00:00|6251.3|6245.3|6251.3|6245.3|6253.6|6247.6|6247.3|6241.3|43
1671069900000|2022-12-15 02:05:00|6251.5|6245.5|6257.3|6251.3|6260|6254|6251.3|6245.3|27
1671070200000|2022-12-15 02:10:00|6258|6252|6261.6|6255.6|6261.7|6255.7|6256.1|6250.1|23
1671070500000|2022-12-15 02:15:00|6261.3|6255.3|6263.7|6257.7|6265.7|6259.7|6260.4|6254.4|11
1671070800000|2022-12-15 02:20:00|6263.9|6257.9|6262.7|6256.7|6267.2|6261.2|6260.9|6254.9|9
1671071100000|2022-12-15 02:25:00|6262.9|6256.9|6262.3|6256.3|6263.6|6257.6|6262.1|6256.1|1
1671071400000|2022-12-15 02:30:00|6262.6|6256.6|6256.6|6250.6|6266|6260|6255.6|6249.6|11
1671071700000|2022-12-15 02:35:00|6256.8|6250.8|6253.6|6247.6|6256.8|6250.8|6253|6247|16
1671072000000|2022-12-15 02:40:00|6253.9|6247.9|6254.7|6248.7|6256.7|6250.7|6253.8|6247.8|9
1671072300000|2022-12-15 02:45:00|6254.5|6248.5|6251.6|6245.6|6255.7|6249.7|6251.4|6245.4|10
1671072600000|2022-12-15 02:50:00|6252.1|6246.1|6253.1|6247.1|6253.1|6247.1|6250.4|6244.4|2
1671072900000|2022-12-15 02:55:00|6253.7|6247.7|6247.7|6241.7|6255.9|6249.9|6247.4|6241.4|8
1671073200000|2022-12-15 03:00:00|6248.4|6242.4|6240|6234|6248.4|6242.4|6238.5|6232.5|37
1671073500000|2022-12-15 03:05:00|6239.7|6233.7|6238.3|6232.3|6240.5|6234.2|6231.3|6225.3|33
1671073800000|2022-12-15 03:10:00|6240.5|6230.5|6244.2|6238.2|6244.5|6238.5|6237|6230.5|12
1671074100000|2022-12-15 03:15:00|6244.5|6238.5|6244.3|6238.3|6245|6239|6240.5|6234.5|9
1671074400000|2022-12-15 03:20:00|6244|6238|6247.4|6241.4|6250.1|6244.1|6239.1|6233.1|57
1671074700000|2022-12-15 03:25:00|6247.2|6241.2|6243.6|6237.6|6248.4|6242.4|6243.3|6237.3|10
1671075000000|2022-12-15 03:30:00|6243.1|6237.1|6241.4|6235.4|6243.1|6237.1|6239|6233|8
1671075300000|2022-12-15 03:35:00|6241.6|6235.6|6252.9|6246.9|6254|6248|6241|6235|7
1671075600000|2022-12-15 03:40:00|6252.3|6246.3|6248.2|6242.2|6253.2|6247.2|6247.7|6241.7|7
1671075900000|2022-12-15 03:45:00|6249.9|6243.9|6251.3|6245.3|6251.3|6245.3|6245.6|6239.6|9
1671076200000|2022-12-15 03:50:00|6249.3|6243.3|6247.6|6241.6|6249.3|6243.3|6245.3|6239.3|4
1671076500000|2022-12-15 03:55:00|6248|6242|6249.2|6243.2|6252.3|6244.5|6247.2|6241.2|13
1671076800000|2022-12-15 04:00:00|6249|6243|6242.8|6236.8|6249.2|6243.2|6239.1|6233.1|4
1671077100000|2022-12-15 04:05:00|6241.8|6235.8|6237.6|6231.6|6241.8|6235.8|6236.3|6230.3|4
1671077400000|2022-12-15 04:10:00|6237.8|6231.8|6238.6|6232.6|6238.8|6232.8|6233.1|6227.1|13
1671077700000|2022-12-15 04:15:00|6238.8|6232.8|6236.9|6230.9|6239.3|6233.3|6232.9|6226.9|24
1671078000000|2022-12-15 04:20:00|6237.1|6231.1|6240.8|6234.8|6241.3|6235.3|6237.1|6231.1|8
1671078300000|2022-12-15 04:25:00|6240.6|6234.6|6238.7|6232.7|6240.6|6234.6|6238.1|6232.1|7
1671078600000|2022-12-15 04:30:00|6239|6233|6237.4|6231.4|6240.7|6234.7|6237|6231|4
1671078900000|2022-12-15 04:35:00|6236.9|6230.9|6238.4|6232.4|6240.9|6234.9|6236.9|6230.9|5
1671079200000|2022-12-15 04:40:00|6239.9|6233.9|6240.5|6234.5|6240.7|6234.7|6237.8|6231.8|3
1671079500000|2022-12-15 04:45:00|6240|6234|6241.2|6235.2|6241.5|6235.5|6238.5|6232.5|2
1671079800000|2022-12-15 04:50:00|6240.9|6234.9|6242.8|6236.8|6242.8|6236.8|6239.9|6233.9|4
1671080100000|2022-12-15 04:55:00|6243.2|6237.2|6243.1|6237.1|6244|6238|6242.1|6236.1|3
1671080400000|2022-12-15 05:00:00|6242.1|6236.1|6241.6|6235.6|6242.1|6236.1|6239.1|6233.1|2
1671080700000|2022-12-15 05:05:00|6241.8|6235.8|6246.6|6240.6|6247.2|6241.2|6241.8|6235.8|11
1671081000000|2022-12-15 05:10:00|6246.4|6240.4|6237.8|6231.8|6246.6|6240.6|6237.7|6231.7|3
1671081300000|2022-12-15 05:15:00|6237.6|6231.6|6241.9|6235.9|6241.9|6235.9|6237.6|6231.6|4
1671081600000|2022-12-15 05:20:00|6241.4|6235.4|6244.4|6238.4|6244.4|6238.4|6239.4|6233.4|5
1671081900000|2022-12-15 05:25:00|6243.9|6237.9|6241.9|6235.9|6243.9|6237.9|6240.4|6234.4|5
1671082200000|2022-12-15 05:30:00|6242.1|6236.1|6231.7|6225.7|6244|6238|6231.7|6225.7|19
1671082500000|2022-12-15 05:35:00|6233.5|6227.5|6240.2|6234.2|6241.4|6235.4|6233.5|6227.5|8
1671082800000|2022-12-15 05:40:00|6240.8|6234.8|6242.7|6236.7|6242.9|6236.9|6238.5|6232.5|5
1671083100000|2022-12-15 05:45:00|6242.4|6236.4|6241.5|6235.5|6242.9|6236.9|6239.7|6233.7|2
1671083400000|2022-12-15 05:50:00|6240.5|6234.5|6240.2|6234.2|6245.7|6239.7|6237.9|6231.9|3
1671083700000|2022-12-15 05:55:00|6242.9|6236.9|6242.5|6236.5|6248.4|6242.4|6240.2|6234.2|8
1671084000000|2022-12-15 06:00:00|6243.5|6237.5|6241.3|6235.3|6245|6239|6239|6233|19
1671084300000|2022-12-15 06:05:00|6241.5|6235.5|6240.8|6234.8|6241.8|6235.8|6236.2|6230.2|9
1671084600000|2022-12-15 06:10:00|6240.5|6234.5|6238.1|6232.1|6243.6|6237.6|6236.8|6230.8|9
1671084900000|2022-12-15 06:15:00|6237.9|6231.9|6234.9|6228.9|6241.1|6235.1|6234.9|6228.9|8
1671085200000|2022-12-15 06:20:00|6235.1|6229.1|6235.6|6229.6|6238.4|6232.4|6233.9|6227.9|7
1671085500000|2022-12-15 06:25:00|6235.4|6229.4|6224.9|6218.9|6235.4|6229.4|6224.4|6218.4|33
1671085800000|2022-12-15 06:30:00|6224.7|6218.7|6224.8|6218.8|6226.3|6220.3|6218.9|6212.9|18
1671086100000|2022-12-15 06:35:00|6224.3|6218.3|6224.3|6218.3|6226.3|6220.3|6222.8|6216.8|7
1671086400000|2022-12-15 06:40:00|6224.6|6218.6|6233.9|6227.9|6234|6228|6224.1|6218.1|8
1671086700000|2022-12-15 06:45:00|6233.5|6227.5|6235.2|6229.2|6240.8|6234.8|6233.3|6227.3|19
1671087000000|2022-12-15 06:50:00|6236.3|6230.3|6232.6|6226.6|6238.9|6232.9|6232.6|6226.6|5
1671087300000|2022-12-15 06:55:00|6232.4|6226.4|6236.7|6230.7|6237.6|6231.6|6232.4|6226.4|22
1671087600000|2022-12-15 07:00:00|6236.2|6230.2|6234.1|6228.1|6236.2|6230.2|6232.6|6226.6|12
1671087900000|2022-12-15 07:05:00|6234|6228|6237.4|6231.4|6237.6|6231.6|6233.4|6227.4|16
1671088200000|2022-12-15 07:10:00|6237.2|6231.2|6234.1|6228.1|6240.9|6234.9|6233.2|6227.2|8
1671088500000|2022-12-15 07:15:00|6233.9|6227.9|6233.3|6227.3|6235.7|6229.7|6232.6|6226.6|19
1671088800000|2022-12-15 07:20:00|6232.8|6226.8|6223.7|6217.7|6234.9|6228.9|6223.7|6217.7|21
1671089100000|2022-12-15 07:25:00|6223.2|6217.2|6228.1|6222.1|6229.1|6223.1|6223.1|6217.1|7
1671089400000|2022-12-15 07:30:00|6227.9|6221.9|6227.7|6221.7|6230.6|6224.6|6227.7|6221.7|7
1671089700000|2022-12-15 07:35:00|6227.9|6221.9|6215.6|6209.6|6227.9|6221.9|6214.4|6208.4|12
1671090000000|2022-12-15 07:40:00|6216.1|6210.1|6220.8|6214.8|6226.1|6220.1|6216.1|6210.1|20
1671090300000|2022-12-15 07:45:00|6220.5|6214.5|6216.8|6210.8|6221|6215|6215.6|6209.6|7
1671090600000|2022-12-15 07:50:00|6216.6|6210.6|6214.5|6208.5|6218|6212|6212.8|6206.8|31
1671090900000|2022-12-15 07:55:00|6214.7|6208.7|6217.3|6211.3|6217.8|6211.8|6212.3|6206.3|25
1671091200000|2022-12-15 08:00:00|6216.6|6210.6|6219.7|6213.7|6230.6|6224.6|6215.8|6209.8|14
1671091500000|2022-12-15 08:05:00|6219.4|6213.4|6214|6208|6219.7|6213.7|6211.9|6205.9|6
1671091800000|2022-12-15 08:10:00|6214.5|6208.5|6201.3|6195.3|6214.5|6208.5|6201.3|6195.3|45
1671092100000|2022-12-15 08:15:00|6200.5|6194.5|6199.1|6193.1|6204.3|6198.3|6198.1|6192.1|19
1671092400000|2022-12-15 08:20:00|6198.8|6192.8|6199.3|6193.3|6201.6|6195.6|6194.6|6188.6|22
1671092700000|2022-12-15 08:25:00|6199.8|6193.8|6199.3|6193.3|6203.1|6197.1|6196.8|6190.8|19
1671093000000|2022-12-15 08:30:00|6199.1|6193.1|6196.4|6190.4|6199.5|6193.5|6194.5|6188.5|247
1671093300000|2022-12-15 08:35:00|6196.6|6190.6|6196.2|6190.2|6204.9|6198.9|6195.2|6189.2|36
1671093600000|2022-12-15 08:40:00|6195.9|6189.9|6197.3|6191.3|6197.9|6191.9|6194.7|6188.7|12
1671093900000|2022-12-15 08:45:00|6197.5|6191.5|6201.6|6195.6|6201.8|6195.8|6196.5|6190.5|8
1671094200000|2022-12-15 08:50:00|6201.3|6195.3|6201.7|6195.7|6202.7|6196.7|6199.1|6193.1|43
1671094500000|2022-12-15 08:55:00|6201.5|6195.5|6202.7|6196.7|6203.2|6197.2|6198.6|6192.6|6
1671094800000|2022-12-15 09:00:00|6202.9|6196.9|6208.5|6202.5|6209.9|6203.9|6202.7|6196.7|12
1671095100000|2022-12-15 09:05:00|6208.2|6202.2|6211.7|6205.7|6211.7|6205.7|6207.7|6201.7|8
1671095400000|2022-12-15 09:10:00|6211.5|6205.5|6209.9|6203.9|6211.7|6205.7|6206.8|6200.8|5
1671095700000|2022-12-15 09:15:00|6210.2|6204.2|6218.9|6212.9|6218.9|6212.9|6207.4|6201.4|6
1671096000000|2022-12-15 09:20:00|6218.7|6212.7|6215.4|6209.4|6218.7|6212.7|6214.9|6208.9|10
1671096300000|2022-12-15 09:25:00|6215.1|6209.1|6216|6210|6222.4|6216.4|6214.2|6208.2|38
1671096600000|2022-12-15 09:30:00|6216.2|6210.2|6214|6208|6217.2|6211.2|6213.5|6207.5|60
1671096900000|2022-12-15 09:35:00|6214.2|6208.2|6215|6209|6215.4|6209.4|6213.2|6207.2|5
1671097200000|2022-12-15 09:40:00|6215.2|6209.2|6220.3|6214.3|6221.7|6215.7|6215|6209|19
1671097500000|2022-12-15 09:45:00|6220.5|6214.5|6213.6|6207.6|6220.5|6214.5|6213.1|6207.1|19
1671097800000|2022-12-15 09:50:00|6213|6207|6205.4|6199.4|6222.1|6216.1|6204.9|6198.9|45
1671098100000|2022-12-15 09:55:00|6204.9|6198.9|6196.4|6190.4|6207.1|6201.1|6195.1|6189.1|37
1671098400000|2022-12-15 10:00:00|6199.2|6193.2|6204.3|6198.3|6204.5|6198.5|6198.8|6192.8|25
1671098700000|2022-12-15 10:05:00|6204.5|6198.5|6204.4|6198.4|6206.1|6200.1|6202.1|6196.1|24
1671099000000|2022-12-15 10:10:00|6203.9|6197.9|6202.4|6196.4|6205.1|6199.1|6201.9|6195.9|8
1671099300000|2022-12-15 10:15:00|6202.2|6196.2|6204.9|6198.9|6205.4|6199.4|6202.1|6196.1|4
1671099600000|2022-12-15 10:20:00|6204.4|6198.4|6199.6|6193.6|6205.3|6199.3|6199.5|6193.5|6
1671099900000|2022-12-15 10:25:00|6200|6194|6204|6198|6204|6198|6194.4|6186.7|15
1671100200000|2022-12-15 10:30:00|6204.2|6198.2|6203.3|6197.3|6204.5|6198.5|6201.3|6195.3|9
1671100500000|2022-12-15 10:35:00|6203.1|6197.1|6195.8|6189.8|6203.3|6197.3|6194.9|6188.9|9
1671100800000|2022-12-15 10:40:00|6195.5|6189.5|6199.3|6193.3|6199.3|6193.3|6195.5|6189.5|3
1671101100000|2022-12-15 10:45:00|6201.6|6195.6|6201|6195|6202.9|6196.9|6200|6194|5
1671101400000|2022-12-15 10:50:00|6200.8|6194.8|6210.4|6204.4|6214.6|6208.6|6200.1|6194.1|31
1671101700000|2022-12-15 10:55:00|6209.9|6203.9|6216.2|6210.2|6219.6|6213.6|6209.7|6203.7|14
1671102000000|2022-12-15 11:00:00|6216.4|6210.4|6238.5|6232.5|6239.2|6233.2|6215.2|6209.2|86
1671102300000|2022-12-15 11:05:00|6238.7|6232.7|6237.1|6231.1|6238.7|6232.7|6235.6|6229.6|30
1671102600000|2022-12-15 11:10:00|6236.9|6230.9|6235.6|6229.6|6242.5|6236.5|6235.6|6229.6|40
1671102900000|2022-12-15 11:15:00|6235.2|6229.2|6237.1|6231.1|6238.2|6232.2|6235|6229|29
1671103200000|2022-12-15 11:20:00|6236.9|6230.9|6236.5|6230.5|6243.2|6237.2|6235.9|6229.9|19
1671103500000|2022-12-15 11:25:00|6236.7|6230.7|6238.4|6232.4|6239.4|6233.4|6236|6230|10
1671103800000|2022-12-15 11:30:00|6238.6|6232.6|6238.7|6232.7|6241.2|6235.2|6238.2|6232.2|15
1671104100000|2022-12-15 11:35:00|6238.9|6232.9|6241.8|6235.8|6243.4|6237.4|6238.9|6232.9|24
1671104400000|2022-12-15 11:40:00|6242.1|6236.1|6239.4|6233.4|6245.3|6239.3|6238.7|6232.7|37
1671104700000|2022-12-15 11:45:00|6238.7|6232.7|6238.9|6232.9|6239.7|6233.7|6237.9|6231.9|24
1671105000000|2022-12-15 11:50:00|6238.6|6232.6|6241.9|6235.9|6242.4|6236.4|6238.4|6232.4|13
1671105300000|2022-12-15 11:55:00|6242.1|6236.1|6241.1|6235.1|6247.6|6241.6|6240|6234|6
1671105600000|2022-12-15 12:00:00|6240.8|6234.8|6226.1|6220.1|6241.9|6235.9|6225.5|6219.5|53
1671105900000|2022-12-15 12:05:00|6226.2|6220.2|6224|6218|6227.2|6221.2|6220.5|6214.5|48
1671106200000|2022-12-15 12:10:00|6223.5|6217.5|6216|6210|6224.5|6218.5|6215.5|6209.5|26
1671106500000|2022-12-15 12:15:00|6215.8|6209.8|6216.5|6210.5|6217.5|6211.5|6213.8|6207.8|10
1671106800000|2022-12-15 12:20:00|6214.3|6208.3|6215.4|6209.4|6217.6|6211.6|6213.8|6207.8|31
1671107100000|2022-12-15 12:25:00|6215.3|6209.3|6214.4|6208.4|6217.3|6211.3|6213.2|6207.2|113
1671107400000|2022-12-15 12:30:00|6214.7|6208.7|6212.4|6206.4|6217.4|6211.4|6210.5|6204.5|10
1671107700000|2022-12-15 12:35:00|6212.9|6206.9|6217.9|6211.9|6218.2|6212.2|6212.4|6206.4|15
1671108000000|2022-12-15 12:40:00|6218.2|6212.2|6224|6218|6226.7|6220.7|6217.2|6211.2|71
1671108300000|2022-12-15 12:45:00|6224.8|6218.8|6222.7|6216.7|6232.5|6226.5|6220|6214|81
1671108600000|2022-12-15 12:50:00|6222.4|6216.4|6225.2|6219.2|6229.4|6223.4|6222.4|6216.4|24
1671108900000|2022-12-15 12:55:00|6225.4|6219.4|6227.9|6221.9|6228.9|6222.9|6221.5|6215.5|28
1671109200000|2022-12-15 13:00:00|6228.4|6222.4|6221.5|6215.5|6228.6|6222.6|6215.4|6209.4|53
1671109500000|2022-12-15 13:05:00|6221.2|6215.2|6216|6210|6222.6|6216.6|6216|6210|17
1671109800000|2022-12-15 13:10:00|6216.4|6210.4|6214.7|6208.7|6219.9|6213.9|6210.5|6204.5|64
1671110100000|2022-12-15 13:15:00|6214.5|6208.5|6218|6212|6219.9|6213.9|6211|6205|44
1671110400000|2022-12-15 13:20:00|6218.2|6212.2|6220.7|6214.7|6222.2|6216.2|6206.5|6200.5|91
1671110700000|2022-12-15 13:25:00|6220.1|6214.1|6222.7|6216.7|6238.1|6232.1|6217.1|6211.1|168
1671111000000|2022-12-15 13:30:00|6223.1|6217.1|6218.7|6212.7|6224.5|6218.5|6218.7|6212.7|32
1671111300000|2022-12-15 13:35:00|6218.9|6212.9|6223.5|6217.5|6223.7|6217.7|6212.2|6206.2|105
1671111600000|2022-12-15 13:40:00|6223.3|6217.3|6232.3|6222.3|6232.3|6224|6219.7|6213.7|81
1671114600000|2022-12-15 14:30:00|6221.9|6215.9|6196.5|6190.5|6228.9|6222.9|6187.4|6181.4|1216
1671114900000|2022-12-15 14:35:00|6197.8|6191.8|6219.3|6213.3|6223.4|6217.4|6197.6|6191.6|672
1671115200000|2022-12-15 14:40:00|6218.9|6212.9|6225|6219|6239|6233|6203.9|6197.9|539
1671115500000|2022-12-15 14:45:00|6226|6220|6245|6239|6248.9|6242.9|6224.3|6218.3|345
1671115800000|2022-12-15 14:50:00|6245.3|6239.3|6232.8|6226.8|6246.4|6240.4|6230|6224|250
1671116100000|2022-12-15 14:55:00|6233|6227|6207.3|6201.3|6233|6227|6206|6200|346
1671116400000|2022-12-15 15:00:00|6207|6201|6218.8|6212.8|6233.3|6227.3|6206|6200|556
1671116700000|2022-12-15 15:05:00|6218.6|6212.6|6207.3|6201.3|6225.3|6219.3|6200.4|6194.4|398
1671117000000|2022-12-15 15:10:00|6207.8|6201.8|6206.2|6200.2|6222.3|6216.3|6201.6|6195.6|252
1671117300000|2022-12-15 15:15:00|6206.1|6200.1|6224|6218|6225.1|6219.1|6199|6193|236
1671117600000|2022-12-15 15:20:00|6224.5|6218.5|6248.7|6242.7|6249.2|6243.2|6221.9|6215.9|231
1671117900000|2022-12-15 15:25:00|6248|6242|6241.3|6235.3|6258.3|6252.3|6238.8|6232.8|180
1671118200000|2022-12-15 15:30:00|6240.1|6234.1|6270.4|6264.4|6272.1|6266.1|6239.8|6233.8|210
1671118500000|2022-12-15 15:35:00|6270.1|6264.1|6266.4|6260.4|6275.1|6269.1|6259.9|6253.9|194
1671118800000|2022-12-15 15:40:00|6266.3|6260.3|6294.3|6288.3|6296.6|6290.6|6266.3|6260.3|284
1671119100000|2022-12-15 15:45:00|6293.8|6287.8|6273.9|6267.9|6306.3|6300.3|6269.9|6263.9|421
1671119400000|2022-12-15 15:50:00|6274.7|6268.7|6285.9|6279.9|6287.6|6281.6|6272.6|6266.6|179
1671119700000|2022-12-15 15:55:00|6285.7|6279.7|6272.2|6266.2|6286|6280|6271.2|6265.2|94
1671120000000|2022-12-15 16:00:00|6271.7|6265.7|6274.8|6268.8|6282.7|6276.7|6269|6263|171
1671120300000|2022-12-15 16:05:00|6274.7|6268.7|6258.7|6252.7|6275.3|6269.3|6255.6|6249.6|287
1671120600000|2022-12-15 16:10:00|6258.3|6252.3|6241.2|6235.2|6258.3|6252.3|6241.2|6235.2|168
1671120900000|2022-12-15 16:15:00|6242|6236|6249.4|6243.4|6252.7|6246.7|6236.7|6230.7|181
1671121200000|2022-12-15 16:20:00|6249.6|6243.6|6250.9|6244.9|6252.4|6246.4|6236.5|6230.5|183
1671121500000|2022-12-15 16:25:00|6251|6245|6247|6241|6252.7|6246.7|6240|6234|246
1671121800000|2022-12-15 16:30:00|6246.9|6240.9|6258.4|6252.4|6258.9|6252.9|6246.4|6240.4|400
1671122100000|2022-12-15 16:35:00|6258.2|6252.2|6265.9|6259.9|6268.6|6262.6|6255.2|6249.2|147
1671122400000|2022-12-15 16:40:00|6265.4|6259.4|6271.1|6265.1|6272.9|6266.9|6258|6252|147
1671122700000|2022-12-15 16:45:00|6270.9|6264.9|6272|6266|6273.5|6267.5|6264.3|6258.3|215
1671123000000|2022-12-15 16:50:00|6271|6265|6271|6265|6274.5|6268.5|6267.5|6261.5|190
1671123300000|2022-12-15 16:55:00|6270.5|6264.5|6284|6278|6285.5|6279.5|6270|6264|147
1671123600000|2022-12-15 17:00:00|6283.8|6277.8|6260.5|6254.5|6283.8|6277.8|6252.5|6246.5|346
1671123900000|2022-12-15 17:05:00|6261|6255|6292.9|6286.9|6293.2|6287.2|6260.5|6254.5|271
1671124200000|2022-12-15 17:10:00|6293.1|6287.1|6276|6270|6293.6|6287.6|6276|6270|351
1671124500000|2022-12-15 17:15:00|6276.5|6270.5|6274|6268|6278|6272|6264.5|6258.5|104
1671124800000|2022-12-15 17:20:00|6273.1|6267.1|6284.9|6278.9|6286.1|6280.1|6266.8|6260.8|137
1671125100000|2022-12-15 17:25:00|6285.1|6279.1|6306.9|6300.9|6307.9|6301.9|6284.9|6278.9|223
1671125400000|2022-12-15 17:30:00|6307.1|6301.1|6315.7|6309.7|6320.1|6314.1|6305.7|6299.7|310
1671125700000|2022-12-15 17:35:00|6316.3|6310.3|6312.9|6306.9|6319.5|6313.5|6308.7|6302.7|142
1671126000000|2022-12-15 17:40:00|6313.4|6307.4|6305.7|6299.7|6315.4|6309.4|6304.7|6298.7|208
1671126300000|2022-12-15 17:45:00|6305.8|6299.8|6302.9|6296.9|6308|6302|6301.7|6295.7|162
1671126600000|2022-12-15 17:50:00|6303|6297|6298.7|6292.7|6306.2|6300.2|6297.4|6291.4|88
1671126900000|2022-12-15 17:55:00|6298.9|6292.9|6302.8|6296.8|6303.3|6297.3|6296.8|6290.8|127
1671127200000|2022-12-15 18:00:00|6303|6297|6305.8|6299.8|6311.5|6305.5|6303|6297|142
1671127500000|2022-12-15 18:05:00|6306.3|6300.3|6306|6300|6307|6301|6297.6|6291.6|210
1671127800000|2022-12-15 18:10:00|6305.8|6299.8|6314.2|6308.2|6316.2|6310.2|6305|6299|98
1671128100000|2022-12-15 18:15:00|6314.4|6308.4|6308.3|6302.3|6320.9|6314.9|6308|6302|190
1671128400000|2022-12-15 18:20:00|6308|6302|6303.4|6297.4|6311.2|6305.2|6303.2|6297.2|61
1671128700000|2022-12-15 18:25:00|6304|6298|6312.8|6306.8|6315.4|6309.4|6303.7|6297.7|138
1671129000000|2022-12-15 18:30:00|6312.9|6306.9|6323.8|6317.8|6327|6321|6312.3|6306.3|337
1671129300000|2022-12-15 18:35:00|6324|6318|6329.2|6323.2|6331.9|6325.9|6320.2|6314.2|301
1671129600000|2022-12-15 18:40:00|6330|6324|6340.2|6334.2|6343.9|6337.9|6328.5|6322.5|180
1671129900000|2022-12-15 18:45:00|6340.4|6334.4|6332|6326|6346.2|6340.2|6331.5|6325.5|242
1671130200000|2022-12-15 18:50:00|6332.2|6326.2|6326.2|6320.2|6334.3|6328.3|6321.9|6315.9|370
1671130500000|2022-12-15 18:55:00|6326|6320|6326.8|6320.8|6330.5|6324.5|6324.5|6318.5|256
1671130800000|2022-12-15 19:00:00|6326.4|6320.4|6329.1|6323.1|6339.5|6333.5|6322.3|6316.3|362
1671131100000|2022-12-15 19:05:00|6329.3|6323.3|6319.4|6313.4|6332.9|6326.9|6318.9|6312.9|285
1671131400000|2022-12-15 19:10:00|6319.7|6313.7|6332.8|6326.8|6337.8|6331.8|6319.6|6313.6|990
1671131700000|2022-12-15 19:15:00|6331.1|6325.1|6341.8|6335.8|6342.6|6336.6|6330|6324|627
1671152400000|2022-12-16 01:00:00|6335.3|6329.3|6325.7|6319.7|6335.8|6329.8|6321.4|6315.4|90
1671152700000|2022-12-16 01:05:00|6326|6320|6325|6319|6332.7|6326.7|6325|6319|14
1671153000000|2022-12-16 01:10:00|6324.5|6318.5|6336.5|6330.5|6338.2|6332.2|6322.2|6316.2|17
1671153300000|2022-12-16 01:15:00|6336.2|6330.2|6339|6333|6339.3|6333.3|6335|6329|7
1671153600000|2022-12-16 01:20:00|6338.5|6332.5|6340.1|6334.1|6342.5|6336.5|6335.5|6329.5|24
1671153900000|2022-12-16 01:25:00|6342|6336|6342.3|6336.3|6347.6|6341.6|6341.8|6335.8|15
1671154200000|2022-12-16 01:30:00|6342.8|6336.8|6334.4|6328.4|6345.8|6339.8|6333.4|6327.4|6
1671154500000|2022-12-16 01:35:00|6334.3|6328.3|6334.9|6328.9|6336.9|6330.9|6327.8|6321.8|6
1671154800000|2022-12-16 01:40:00|6335.1|6329.1|6338.4|6332.4|6342.9|6336.9|6335.1|6329.1|3
1671155100000|2022-12-16 01:45:00|6339.2|6333.2|6336.7|6330.7|6340.9|6334.9|6329.2|6323.2|10
1671155400000|2022-12-16 01:50:00|6335.9|6329.9|6341.4|6335.4|6342.6|6336.6|6335.4|6329.4|8
1671155700000|2022-12-16 01:55:00|6340.4|6334.4|6337.2|6331.2|6340.9|6334.9|6336.4|6330.4|4
1671156000000|2022-12-16 02:00:00|6337.4|6331.4|6340.7|6334.7|6340.7|6334.7|6335.2|6329.2|9
1671156300000|2022-12-16 02:05:00|6340.4|6334.4|6341.7|6335.7|6342.4|6336.4|6334.9|6328.9|1
1671156600000|2022-12-16 02:10:00|6347.6|6341.6|6346.7|6340.7|6350.8|6344.8|6344.5|6338.5|41
1671156900000|2022-12-16 02:15:00|6346.2|6340.2|6340.9|6334.9|6346.7|6340.7|6337.9|6331.9|9
1671157200000|2022-12-16 02:20:00|6341.2|6335.2|6342.3|6336.3|6343.8|6337.8|6340.8|6334.8|0
1671157500000|2022-12-16 02:25:00|6342.8|6336.8|6347.3|6341.3|6347.5|6341.5|6342.3|6336.3|3
1671157800000|2022-12-16 02:30:00|6346.8|6340.8|6351|6345|6352|6346|6346|6340|16
1671158100000|2022-12-16 02:35:00|6350.9|6344.9|6355.4|6349.4|6357.2|6351.2|6350.7|6344.7|19
1671158400000|2022-12-16 02:40:00|6354.9|6348.9|6362.7|6356.7|6363.2|6357.2|6352.7|6346.7|6
1671158700000|2022-12-16 02:45:00|6362.9|6356.9|6356.5|6350.5|6363.2|6357.2|6355.2|6349.2|3
1671159000000|2022-12-16 02:50:00|6356.8|6350.8|6347.3|6341.3|6356.8|6350.8|6347.3|6341.3|8
1671159300000|2022-12-16 02:55:00|6347.8|6341.8|6350.8|6344.8|6353.3|6347.3|6346.8|6340.8|4
1671159600000|2022-12-16 03:00:00|6350.5|6344.5|6337.1|6331.1|6352.8|6346.8|6335.4|6329.4|15
1671159900000|2022-12-16 03:05:00|6336.9|6330.9|6333.3|6327.3|6337.1|6331.1|6329.3|6323.3|15
1671160200000|2022-12-16 03:10:00|6333.1|6327.1|6329.3|6323.3|6333.8|6327.8|6326.3|6320.3|30
1671160500000|2022-12-16 03:15:00|6330.3|6324.3|6328.1|6322.1|6332.8|6326.8|6326|6320|7
1671160800000|2022-12-16 03:20:00|6327.6|6321.6|6326.6|6320.6|6329.5|6323.5|6324.5|6318.5|3
1671161100000|2022-12-16 03:25:00|6326.8|6320.8|6327.5|6321.5|6331.6|6325.6|6326.3|6320.3|1
1671161400000|2022-12-16 03:30:00|6327.8|6321.8|6329.9|6323.9|6330.6|6324.6|6323.9|6317.9|5
1671161700000|2022-12-16 03:35:00|6329.4|6323.4|6331.3|6325.3|6332.1|6326.1|6325.3|6319.3|5
1671162000000|2022-12-16 03:40:00|6330.5|6324.5|6321.8|6315.8|6330.5|6324.5|6320.8|6314.8|20
1671162300000|2022-12-16 03:45:00|6322|6316|6322.4|6316.4|6323.4|6317.4|6321.4|6315.4|5
1671162600000|2022-12-16 03:50:00|6321.3|6315.3|6312.4|6306.4|6321.3|6315.3|6311.9|6305.9|59
1671162900000|2022-12-16 03:55:00|6312.3|6306.3|6310.6|6304.6|6312.3|6306.3|6307.9|6301.9|29
1671163200000|2022-12-16 04:00:00|6310.4|6304.4|6305.1|6299.1|6310.9|6304.9|6304.4|6298.4|19
1671163500000|2022-12-16 04:05:00|6304.8|6298.8|6304.2|6298.2|6305.1|6299.1|6298.6|6292.6|22
1671163800000|2022-12-16 04:10:00|6303.9|6297.9|6303.4|6297.4|6304.7|6298.7|6300.6|6294.6|6
1671164100000|2022-12-16 04:15:00|6304|6298|6304.7|6298.7|6305.6|6299.6|6304|6298|2
1671164400000|2022-12-16 04:20:00|6304.2|6298.2|6306.7|6300.7|6308.7|6302.7|6303.6|6297.6|14
1671164700000|2022-12-16 04:25:00|6305.7|6299.7|6306.7|6300.7|6310.5|6304.5|6304.2|6298.2|16
1671165000000|2022-12-16 04:30:00|6306|6300|6306.2|6300.2|6307|6301|6305.2|6299.2|9
1671165300000|2022-12-16 04:35:00|6305.7|6299.7|6307.5|6301.5|6307.5|6301.5|6305.7|6299.7|0
1671165600000|2022-12-16 04:40:00|6306.8|6300.8|6305|6299|6307|6301|6303.2|6297.2|11
1671165900000|2022-12-16 04:45:00|6304.8|6298.8|6302.7|6296.7|6304.8|6298.8|6302.7|6296.7|0
1671166200000|2022-12-16 04:50:00|6303|6297|6302.5|6296.5|6304.8|6298.8|6302.2|6296.2|3
1671166500000|2022-12-16 04:55:00|6302|6296|6302|6296|6302.3|6296.3|6301.7|6295.7|0
1671166800000|2022-12-16 05:00:00|6300.5|6294.5|6303.8|6297.8|6303.8|6297.8|6300.5|6294.5|4
1671167100000|2022-12-16 05:05:00|6303.5|6297.5|6301.5|6295.5|6305.3|6299.3|6300.6|6294.6|4
1671167400000|2022-12-16 05:10:00|6301.1|6295.1|6300.5|6294.5|6303.5|6297.5|6300.5|6294.5|3
1671167700000|2022-12-16 05:15:00|6301|6295|6302.1|6296.1|6302.6|6296.6|6301|6295|1
1671168000000|2022-12-16 05:20:00|6302.8|6296.8|6302.6|6296.6|6304.1|6298.1|6301.4|6295.4|1
1671168300000|2022-12-16 05:25:00|6302.9|6296.9|6306.4|6300.4|6308.4|6302.4|6302.9|6296.9|6
1671168600000|2022-12-16 05:30:00|6303.4|6297.4|6302.7|6296.7|6309.9|6303.9|6299.6|6293.6|18
1671168900000|2022-12-16 05:35:00|6302.4|6296.4|6304.7|6298.7|6308.2|6302.2|6301.7|6295.7|5
1671169200000|2022-12-16 05:40:00|6304.5|6298.5|6307.1|6301.1|6308.9|6302.9|6304.2|6298.2|8
1671169500000|2022-12-16 05:45:00|6308.1|6302.1|6304.9|6298.9|6311.9|6305.9|6303.6|6297.6|5
1671169800000|2022-12-16 05:50:00|6304.1|6298.1|6307|6301|6308.1|6302.1|6303.6|6297.6|4
1671170100000|2022-12-16 05:55:00|6307.2|6301.2|6306.5|6300.5|6309.5|6303.5|6305.5|6299.5|11
1671170400000|2022-12-16 06:00:00|6306.4|6300.4|6305.7|6299.7|6307|6301|6298.4|6292.4|24
1671170700000|2022-12-16 06:05:00|6305.8|6299.8|6301.7|6295.7|6305.8|6299.8|6298.3|6292.3|14
1671171000000|2022-12-16 06:10:00|6303|6297|6301.5|6295.5|6304.5|6298.5|6299.3|6293.3|8
1671171300000|2022-12-16 06:15:00|6302.3|6296.3|6303.5|6297.5|6305.4|6299.4|6297.5|6291.5|19
1671171600000|2022-12-16 06:20:00|6303.6|6297.6|6303.8|6297.8|6305.5|6299.5|6301.6|6295.6|7
1671171900000|2022-12-16 06:25:00|6303.6|6297.6|6301.8|6295.8|6305.1|6299.1|6301.1|6295.1|1
1671172200000|2022-12-16 06:30:00|6301.6|6295.6|6300.9|6294.9|6305.1|6299.1|6297.8|6291.8|16
1671172500000|2022-12-16 06:35:00|6301.6|6295.6|6301.8|6295.8|6303.3|6297.3|6297.8|6291.8|12
1671172800000|2022-12-16 06:40:00|6302|6296|6299.1|6293.1|6302.8|6296.8|6295|6289|22
1671173100000|2022-12-16 06:45:00|6299.3|6293.3|6306.9|6300.9|6307.9|6301.9|6295.4|6289.4|30
1671173400000|2022-12-16 06:50:00|6307.8|6301.8|6314.4|6308.4|6315.7|6309.7|6306.4|6300.4|2
1671173700000|2022-12-16 06:55:00|6315.4|6309.4|6313.6|6307.6|6317.2|6311.2|6311.7|6305.7|5
1671174000000|2022-12-16 07:00:00|6314.1|6308.1|6319.4|6313.4|6319.7|6313.7|6313.1|6307.1|4
1671174300000|2022-12-16 07:05:00|6319|6313|6313.9|6307.9|6319|6313|6312|6306|7
1671174600000|2022-12-16 07:10:00|6314.1|6308.1|6314.9|6308.9|6320.1|6314.1|6314.1|6308.1|9
1671174900000|2022-12-16 07:15:00|6314.7|6308.7|6312.7|6306.7|6316.5|6310.5|6312.4|6306.4|3
1671175200000|2022-12-16 07:20:00|6314.2|6308.2|6311.7|6305.7|6314.2|6308.2|6307.5|6301.5|14
1671175500000|2022-12-16 07:25:00|6311.5|6305.5|6320.7|6314.7|6320.7|6314.7|6310|6304|2
1671175800000|2022-12-16 07:30:00|6320.4|6314.4|6315.3|6309.3|6321.8|6315.8|6315|6309|6
1671176100000|2022-12-16 07:35:00|6315.6|6309.6|6314.7|6308.7|6317|6311|6313.5|6307.5|3
1671176400000|2022-12-16 07:40:00|6314.1|6308.1|6314.5|6308.5|6315|6309|6310.5|6304.5|15
1671176700000|2022-12-16 07:45:00|6315|6309|6311.1|6305.1|6315|6309|6309.6|6303.6|3
1671177000000|2022-12-16 07:50:00|6311.8|6305.8|6306.3|6300.3|6312.5|6306.5|6302.6|6296.6|8
1671177300000|2022-12-16 07:55:00|6306.1|6300.1|6304.6|6298.6|6306.1|6300.1|6304.3|6298.3|1
1671177600000|2022-12-16 08:00:00|6305.3|6299.3|6303.1|6297.1|6307.9|6301.9|6298.8|6292.8|16
1671177900000|2022-12-16 08:05:00|6303.8|6297.8|6308.8|6302.8|6312.2|6306.2|6303.1|6297.1|6
1671178200000|2022-12-16 08:10:00|6308.6|6302.6|6301.2|6295.2|6310.4|6304.4|6301.1|6295.1|5
1671178500000|2022-12-16 08:15:00|6301.1|6295.1|6289.8|6283.8|6304.2|6298.2|6288.8|6282.8|13
1671178800000|2022-12-16 08:20:00|6289.9|6283.9|6281.6|6275.6|6291.4|6285.4|6279.7|6273.7|54
1671179100000|2022-12-16 08:25:00|6280.6|6274.6|6269.6|6263.6|6280.6|6274.6|6269.6|6263.6|21
1671179400000|2022-12-16 08:30:00|6270.4|6264.4|6267.7|6261.7|6273.6|6267.6|6267.2|6261.2|53
1671179700000|2022-12-16 08:35:00|6267.4|6261.4|6265.2|6259.2|6268.5|6262.5|6259.4|6253.4|54
1671180000000|2022-12-16 08:40:00|6265.4|6259.4|6266.3|6260.3|6268.2|6262.2|6262.9|6256.9|27
1671180300000|2022-12-16 08:45:00|6266.2|6260.2|6265.3|6259.3|6270.3|6264.3|6262.7|6256.7|18
1671180600000|2022-12-16 08:50:00|6265.2|6259.2|6264.2|6258.2|6265.7|6259.7|6260.3|6254.3|10
1671180900000|2022-12-16 08:55:00|6264.3|6258.3|6268|6262|6270.9|6264.9|6264.3|6258.3|162
1671181200000|2022-12-16 09:00:00|6268.3|6262.3|6256.5|6250.5|6270.5|6264.5|6250.8|6244.8|67
1671181500000|2022-12-16 09:05:00|6256.7|6250.7|6250.5|6244.5|6259.7|6253.7|6249.3|6243.3|13
1671181800000|2022-12-16 09:10:00|6249.7|6243.7|6252.8|6246.8|6263|6257|6249.5|6243.5|52
1671182100000|2022-12-16 09:15:00|6252.3|6246.3|6249.3|6243.3|6258|6252|6248.5|6242.5|29
1671182400000|2022-12-16 09:20:00|6249.8|6243.8|6254.3|6248.3|6258|6252|6249.3|6243.3|38
1671182700000|2022-12-16 09:25:00|6254|6248|6250.6|6244.6|6254|6248|6248.3|6242.3|20
1671183000000|2022-12-16 09:30:00|6251.1|6245.1|6252.1|6246.1|6257.9|6251.9|6249.6|6243.6|6
1671183300000|2022-12-16 09:35:00|6252.2|6246.2|6248.4|6242.4|6252.2|6246.2|6246.4|6240.4|59
1671183600000|2022-12-16 09:40:00|6248.8|6242.8|6243.9|6237.9|6250.3|6244.3|6239.1|6233.1|40
1671183900000|2022-12-16 09:45:00|6244.4|6238.4|6245.4|6239.4|6246.9|6240.9|6241.4|6235.4|27
1671184200000|2022-12-16 09:50:00|6244.9|6238.9|6241.4|6235.4|6246.9|6240.9|6239.1|6233.1|26
1671184500000|2022-12-16 09:55:00|6240.9|6234.9|6233.7|6227.7|6242.2|6236.2|6231.9|6225.9|30
1671184800000|2022-12-16 10:00:00|6233.4|6227.4|6237.4|6231.4|6237.5|6231.5|6231.2|6225.2|15
1671185100000|2022-12-16 10:05:00|6236.9|6230.9|6235.5|6229.5|6236.9|6230.9|6233.2|6227.2|9
1671185400000|2022-12-16 10:10:00|6236.2|6230.2|6241|6235|6244.3|6238.3|6236.2|6230.2|13
1671185700000|2022-12-16 10:15:00|6240.7|6234.7|6241|6235|6246.3|6240.3|6238.8|6232.8|26
1671186000000|2022-12-16 10:20:00|6240.8|6234.8|6233.8|6227.8|6240.8|6234.8|6231|6225|31
1671186300000|2022-12-16 10:25:00|6233.4|6227.4|6239.7|6233.7|6240.7|6234.7|6231|6225|41
1671186600000|2022-12-16 10:30:00|6239.5|6233.5|6239|6233|6241.3|6235.3|6236.3|6230.3|11
1671186900000|2022-12-16 10:35:00|6238.6|6232.6|6236.1|6230.1|6239.1|6233.1|6235.1|6229.1|34
1671187200000|2022-12-16 10:40:00|6235.8|6229.8|6240.3|6234.3|6240.8|6234.8|6235.4|6229.4|4
1671187500000|2022-12-16 10:45:00|6239.9|6233.9|6245.4|6239.4|6247.8|6241.8|6239.3|6233.3|38
1671187800000|2022-12-16 10:50:00|6245.3|6239.3|6236.4|6230.4|6247.3|6241.3|6236.4|6230.4|10
1671188100000|2022-12-16 10:55:00|6235.9|6229.9|6241.1|6235.1|6241.1|6235.1|6235.9|6229.9|5
1671188400000|2022-12-16 11:00:00|6239.3|6233.3|6233.9|6227.9|6240.2|6234.2|6232.1|6226.1|7
1671188700000|2022-12-16 11:05:00|6234.2|6228.2|6236.9|6230.9|6236.9|6230.9|6231.7|6225.7|13
1671189000000|2022-12-16 11:10:00|6236.6|6230.6|6236.9|6230.9|6239.1|6233.1|6235.2|6229.2|2
1671189300000|2022-12-16 11:15:00|6236.4|6230.4|6241.6|6235.6|6242.7|6236.7|6235|6229|17
1671189600000|2022-12-16 11:20:00|6241.4|6235.4|6240.6|6234.6|6246.2|6240.2|6238.4|6232.4|36
1671189900000|2022-12-16 11:25:00|6240.7|6234.7|6250.5|6244.5|6250.8|6244.8|6240.7|6234.7|139
1671190200000|2022-12-16 11:30:00|6250.3|6244.3|6254.5|6248.5|6256.5|6250.5|6249.3|6243.3|22
1671190500000|2022-12-16 11:35:00|6254|6248|6256.5|6250.5|6258.6|6252.6|6253.2|6247.2|9
1671190800000|2022-12-16 11:40:00|6256.8|6250.8|6260.8|6254.8|6263.5|6257.5|6256.5|6250.5|23
1671191100000|2022-12-16 11:45:00|6260.2|6254.2|6258.1|6252.1|6262.1|6256.1|6257.1|6251.1|58
1671191400000|2022-12-16 11:50:00|6257.3|6251.3|6261.5|6255.5|6261.6|6255.6|6256.1|6250.1|7
1671191700000|2022-12-16 11:55:00|6261|6255|6259|6253|6264.8|6258.8|6256.5|6250.5|11
1671192000000|2022-12-16 12:00:00|6259.5|6253.5|6266.9|6260.9|6266.9|6260.9|6258.3|6252.3|17
1671192300000|2022-12-16 12:05:00|6266.6|6260.6|6262.6|6256.6|6267.1|6261.1|6261.5|6255.5|18
1671192600000|2022-12-16 12:10:00|6262.3|6256.3|6263.6|6257.6|6264.6|6258.6|6261.5|6255.5|23
1671192900000|2022-12-16 12:15:00|6262.9|6256.9|6270.9|6264.9|6271.4|6265.4|6262.9|6256.9|8
1671193200000|2022-12-16 12:20:00|6271.4|6265.4|6264.2|6258.2|6272.4|6266.4|6263.9|6257.9|22
1671193500000|2022-12-16 12:25:00|6263.9|6257.9|6268.7|6262.7|6268.7|6262.7|6262.7|6256.7|95
1671193800000|2022-12-16 12:30:00|6267.2|6261.2|6260.1|6254.1|6268.4|6262.4|6257.9|6251.9|24
1671194100000|2022-12-16 12:35:00|6260.4|6254.4|6266|6260|6266|6260|6257.2|6251.2|65
1671194400000|2022-12-16 12:40:00|6268.2|6262.2|6281|6275|6283.2|6277.2|6267.7|6261.7|22
1671194700000|2022-12-16 12:45:00|6281.2|6275.2|6280.4|6274.4|6284.5|6278.5|6279.5|6273.5|6
1671195000000|2022-12-16 12:50:00|6280.2|6274.2|6280.8|6274.8|6281.2|6275.2|6275.7|6269.7|21
1671195300000|2022-12-16 12:55:00|6280.5|6274.5|6277.2|6271.2|6281.7|6275.7|6276.7|6270.7|34
1671195600000|2022-12-16 13:00:00|6277.5|6271.5|6273.3|6267.3|6279.8|6273.8|6270.3|6264.3|74
1671195900000|2022-12-16 13:05:00|6273.1|6267.1|6263.6|6257.6|6273.5|6267.5|6261|6255|114
1671196200000|2022-12-16 13:10:00|6264.3|6258.3|6262.1|6256.1|6267.3|6261.3|6260.5|6254.5|41
1671196500000|2022-12-16 13:15:00|6261.8|6255.8|6255|6249|6261.8|6255.8|6252.3|6246.3|33
1671196800000|2022-12-16 13:20:00|6254.1|6248.1|6251.1|6245.1|6258|6252|6246.3|6240.3|47
1671197100000|2022-12-16 13:25:00|6250.8|6244.8|6275.6|6269.6|6276.1|6270.1|6250.8|6244.8|115
1671197400000|2022-12-16 13:30:00|6275.4|6269.4|6282.3|6276.3|6284.6|6278.6|6273.6|6267.6|45
1671197700000|2022-12-16 13:35:00|6282.4|6276.4|6283.1|6277.1|6286.9|6280.9|6275.4|6269.4|38
1671198000000|2022-12-16 13:40:00|6282.4|6276.4|6269.6|6263.6|6283.6|6277.6|6263.1|6257.1|67
1671201000000|2022-12-16 14:30:00|6254.5|6248.5|6267.5|6261.5|6279.9|6273.9|6251.3|6245.3|746
1671201300000|2022-12-16 14:35:00|6267.2|6261.2|6239.7|6233.7|6267.2|6261.2|6231.8|6225.8|499
1671201600000|2022-12-16 14:40:00|6240|6234|6242.1|6236.1|6249|6243|6226|6220|366
1671201900000|2022-12-16 14:45:00|6242.9|6236.9|6228.5|6222.5|6250.8|6244.8|6227.6|6221.6|315
1671202200000|2022-12-16 14:50:00|6229.9|6223.9|6227.8|6221.8|6230.8|6224.8|6213.4|6207.4|418
1671202500000|2022-12-16 14:55:00|6228|6222|6236.8|6230.8|6250.6|6244.6|6223.1|6217.1|237
1671202800000|2022-12-16 15:00:00|6237.3|6231.3|6213.1|6207.1|6237.3|6231.3|6209.6|6203.6|290
1671203100000|2022-12-16 15:05:00|6214.1|6208.1|6212.1|6206.1|6219.1|6213.1|6209.9|6203.9|255
1671203400000|2022-12-16 15:10:00|6211.9|6205.9|6218.6|6212.6|6219.1|6213.1|6204.6|6198.6|425
1671203700000|2022-12-16 15:15:00|6217.6|6211.6|6228.6|6222.6|6231.4|6225.4|6214.2|6208.2|518
1671204000000|2022-12-16 15:20:00|6226.9|6220.9|6224.9|6218.9|6237.1|6231.1|6223.4|6217.4|134
1671204300000|2022-12-16 15:25:00|6225.2|6219.2|6221.9|6215.9|6231.4|6225.4|6218.4|6212.4|134
1671204600000|2022-12-16 15:30:00|6221.7|6215.7|6195.7|6189.7|6229.9|6223.9|6195.7|6189.7|170
1671204900000|2022-12-16 15:35:00|6197.7|6191.7|6207.2|6201.2|6207.5|6201.5|6193.5|6187.5|245
1671205200000|2022-12-16 15:40:00|6207.4|6201.4|6207.5|6201.5|6210.5|6204.5|6200.7|6194.7|114
1671205500000|2022-12-16 15:45:00|6207.7|6201.7|6199.7|6193.7|6209.2|6203.2|6198.3|6192.3|108
1671205800000|2022-12-16 15:50:00|6199.5|6193.5|6186.3|6180.3|6201.2|6195.2|6184.2|6178.2|369
1671206100000|2022-12-16 15:55:00|6186.5|6180.5|6194.2|6188.2|6194.3|6188.3|6180.3|6174.3|249
1671206400000|2022-12-16 16:00:00|6194.5|6188.5|6216.2|6210.2|6216.8|6210.8|6194.5|6188.5|209
1671206700000|2022-12-16 16:05:00|6216.5|6210.5|6207.6|6201.6|6222.8|6216.8|6207.5|6201.5|149
1671207000000|2022-12-16 16:10:00|6207.5|6201.5|6219|6213|6220.8|6214.8|6206.3|6200.3|71
1671207300000|2022-12-16 16:15:00|6218.5|6212.5|6211|6205|6221.3|6215.3|6204.3|6198.3|270
1671207600000|2022-12-16 16:20:00|6211.3|6205.3|6213.1|6207.1|6220.3|6214.3|6205|6199|130
1671207900000|2022-12-16 16:25:00|6212.1|6206.1|6203.9|6197.9|6217.1|6211.1|6201.1|6195.1|145
1671208200000|2022-12-16 16:30:00|6203.8|6197.8|6203.4|6197.4|6210.9|6204.9|6200.4|6194.4|59
1671208500000|2022-12-16 16:35:00|6202.9|6196.9|6199.6|6193.6|6205.4|6199.4|6196.1|6190.1|101
1671208800000|2022-12-16 16:40:00|6199.3|6193.3|6206.1|6200.1|6207.1|6201.1|6197.9|6191.9|60
1671209100000|2022-12-16 16:45:00|6205.9|6199.9|6217.2|6211.2|6224.4|6218.4|6205.9|6199.9|285
1671209400000|2022-12-16 16:50:00|6216.9|6210.9|6200.2|6194.2|6218.9|6212.9|6197.4|6191.4|226
1671209700000|2022-12-16 16:55:00|6200.1|6194.1|6194.9|6188.9|6204.2|6198.2|6192.2|6186.2|130
1671210000000|2022-12-16 17:00:00|6194.6|6188.6|6247.6|6241.6|6251.4|6245.4|6193.9|6187.9|625
1671210300000|2022-12-16 17:05:00|6247.2|6241.2|6241.1|6235.1|6248.6|6242.6|6233.2|6227.2|117
1671210600000|2022-12-16 17:10:00|6240.9|6234.9|6214.9|6208.9|6240.9|6234.9|6212.5|6206.5|109
1671210900000|2022-12-16 17:15:00|6214.2|6208.2|6225.2|6219.2|6231.9|6225.9|6213.5|6207.5|149
1671211200000|2022-12-16 17:20:00|6227.2|6221.2|6227.4|6221.4|6238.5|6232.5|6225.7|6219.7|67
1671211500000|2022-12-16 17:25:00|6226.9|6220.9|6216.7|6210.7|6227.4|6221.4|6214.8|6208.8|85
1671211800000|2022-12-16 17:30:00|6217|6211|6220.2|6214.2|6222.5|6216.5|6213|6207|107
1671212100000|2022-12-16 17:35:00|6220.5|6214.5|6220.5|6214.5|6225.2|6219.2|6212.8|6206.8|149
1671212400000|2022-12-16 17:40:00|6220.3|6214.3|6219.3|6213.3|6221.8|6215.8|6210.1|6204.1|69
1671212700000|2022-12-16 17:45:00|6219.8|6213.8|6224.9|6218.9|6233.1|6227.1|6218.8|6212.8|116
1671213000000|2022-12-16 17:50:00|6224.1|6218.1|6215.3|6209.3|6229.5|6223.5|6215.3|6209.3|126
1671213300000|2022-12-16 17:55:00|6214.8|6208.8|6212.4|6206.4|6214.8|6208.8|6205.4|6199.4|155
1671213600000|2022-12-16 18:00:00|6212.8|6206.8|6229.3|6223.3|6230.9|6224.9|6212.4|6206.4|75
1671213900000|2022-12-16 18:05:00|6228.8|6222.8|6228.1|6222.1|6229.3|6223.3|6224.4|6218.4|94
1671214200000|2022-12-16 18:10:00|6228.4|6222.4|6230.4|6224.4|6237.2|6231.2|6226.2|6220.2|99
1671214500000|2022-12-16 18:15:00|6231.6|6225.6|6239.6|6233.6|6240.1|6234.1|6230.6|6224.6|144
1671214800000|2022-12-16 18:20:00|6239.9|6233.9|6256.1|6250.1|6257.1|6251.1|6237.7|6231.7|183
1671215100000|2022-12-16 18:25:00|6256.6|6250.6|6260.9|6254.9|6263.1|6257.1|6255.2|6249.2|270
1671215400000|2022-12-16 18:30:00|6260.7|6254.7|6265|6259|6271.4|6265.4|6257.4|6251.4|153
1671215700000|2022-12-16 18:35:00|6264.7|6258.7|6258.9|6252.9|6266.5|6260.5|6256.4|6250.4|165
1671216000000|2022-12-16 18:40:00|6257.7|6251.7|6256.5|6250.5|6262|6256|6251|6245|146
1671216300000|2022-12-16 18:45:00|6256.8|6250.8|6262.7|6256.7|6265.5|6259.5|6256.8|6250.8|99
1671216600000|2022-12-16 18:50:00|6262.8|6256.8|6275.5|6269.5|6283.6|6277.6|6262.3|6256.3|151
1671216900000|2022-12-16 18:55:00|6272|6266|6266.4|6260.4|6274.1|6268.1|6264|6258|116
1671217200000|2022-12-16 19:00:00|6266.9|6260.9|6295.4|6289.4|6296.4|6290.4|6262.8|6256.8|430
1671217500000|2022-12-16 19:05:00|6295.6|6289.6|6289.9|6283.9|6297|6291|6283.3|6277.3|247
1671217800000|2022-12-16 19:10:00|6290.3|6284.3|6275.4|6269.4|6298.3|6292.3|6274.1|6268.1|602
1671218100000|2022-12-16 19:15:00|6273.9|6267.9|6259.8|6253.8|6277.4|6271.4|6257.1|6251.1|255
1671411600000|2022-12-19 01:00:00|6227.8|6217.8|6276.2|6270.2|6285.9|6279.9|6221.4|6210.3|136
1671411900000|2022-12-19 01:05:00|6276.3|6270.3|6251.9|6245.9|6285.8|6279.8|6251.9|6245.9|39
1671412200000|2022-12-19 01:10:00|6251.5|6245.5|6280.6|6274.6|6282.4|6275.5|6251.3|6245.3|32
1671412500000|2022-12-19 01:15:00|6282.6|6276.6|6278.6|6272.6|6288.7|6282.7|6274.4|6268.4|37
1671412800000|2022-12-19 01:20:00|6278.2|6272.2|6277.5|6271.5|6279.8|6273.8|6270.1|6264.1|30
1671413100000|2022-12-19 01:25:00|6278|6272|6271.9|6265.9|6278.5|6272.5|6269.4|6263.4|65
1671413400000|2022-12-19 01:30:00|6272.3|6266.3|6279.4|6273.4|6289.7|6283.7|6272.3|6266.3|41
1671413700000|2022-12-19 01:35:00|6279.8|6273.8|6274.9|6268.9|6283|6276|6270.7|6264|14
1671414000000|2022-12-19 01:40:00|6275.2|6269.2|6269.5|6263.5|6277.3|6271.3|6267.3|6261.3|10
1671414300000|2022-12-19 01:45:00|6270|6264|6262.5|6256.5|6272.5|6266.5|6262.5|6256.5|21
1671414600000|2022-12-19 01:50:00|6262.8|6256.8|6253.4|6247.4|6263.2|6257.2|6253|6247|8
1671414900000|2022-12-19 01:55:00|6253|6247|6236.5|6230.5|6253|6247|6236.5|6230.5|16
1671415200000|2022-12-19 02:00:00|6237.5|6231.5|6258.7|6252.7|6260.2|6254.2|6237.5|6231.5|54
1671415500000|2022-12-19 02:05:00|6259.9|6253.9|6258.2|6252.2|6263.7|6257.7|6256|6250|5
1671415800000|2022-12-19 02:10:00|6258.9|6252.9|6260.2|6254.2|6260.2|6254.2|6256.2|6249.2|3
1671416100000|2022-12-19 02:15:00|6258.7|6252.7|6262.2|6256.2|6262.7|6256.7|6256.9|6250.2|4
1671416400000|2022-12-19 02:20:00|6262.7|6256.7|6261.7|6255.7|6263.6|6257.6|6257.8|6251.8|7
1671416700000|2022-12-19 02:25:00|6262.6|6256.6|6270.2|6264.2|6270.7|6264.7|6261.7|6255.7|12
1671417000000|2022-12-19 02:30:00|6270.3|6264.3|6262.3|6256.3|6271.3|6265.3|6261.6|6255.6|7
1671417300000|2022-12-19 02:35:00|6262.7|6256.7|6261.5|6255.5|6264.5|6257.7|6254.7|6248.7|5
1671417600000|2022-12-19 02:40:00|6263.2|6257.2|6268.8|6262.8|6270.3|6264.3|6260.8|6254.2|3
1671417900000|2022-12-19 02:45:00|6268.4|6262.4|6265.3|6259.3|6271.2|6265.2|6262.3|6256.3|23
1671418200000|2022-12-19 02:50:00|6266.3|6260.3|6266.6|6260.6|6269.8|6263.8|6263.3|6257.1|2
1671418500000|2022-12-19 02:55:00|6266.8|6260.8|6269.1|6263.1|6271.9|6265.9|6266.1|6259.1|0
1671418800000|2022-12-19 03:00:00|6268.6|6262.6|6269.2|6263.2|6273|6267|6267.1|6259.1|8
1671419100000|2022-12-19 03:05:00|6269.6|6263.6|6270.5|6264.5|6273.1|6267.1|6268.6|6262.6|11
1671419400000|2022-12-19 03:10:00|6272.3|6266.3|6263.4|6257.4|6272.3|6266.3|6261.6|6255.6|6
1671419700000|2022-12-19 03:15:00|6263.3|6257.3|6259.3|6249.3|6263.3|6257.3|6250|6244|7
1671420000000|2022-12-19 03:20:00|6258.5|6252.5|6249.6|6243.6|6261.3|6253.8|6242.9|6236.9|19
1671420300000|2022-12-19 03:25:00|6250.1|6244.1|6246.7|6240.7|6251.6|6245.6|6245.2|6239.2|16
1671420600000|2022-12-19 03:30:00|6246.3|6240.3|6241.3|6235.3|6247.8|6241.8|6241.3|6235.3|12
1671420900000|2022-12-19 03:35:00|6242.1|6236.1|6232.1|6226.1|6242.1|6236.1|6232.1|6226.1|5
1671421200000|2022-12-19 03:40:00|6232.2|6226.2|6253.5|6247.5|6253.5|6247.5|6229|6223|21
1671421500000|2022-12-19 03:45:00|6253.2|6247.2|6247.9|6241.9|6253.3|6247.3|6245.8|6239.1|74
1671421800000|2022-12-19 03:50:00|6247.4|6241.4|6249.1|6243.1|6250|6244|6245.4|6239.4|4
1671422100000|2022-12-19 03:55:00|6249.4|6243.4|6256.1|6250.1|6258.5|6252.5|6249.1|6243.1|3
1671422400000|2022-12-19 04:00:00|6256.9|6250.9|6259|6253|6265.3|6259.3|6256.9|6250.9|19
1671422700000|2022-12-19 04:05:00|6259.5|6253.5|6257.5|6251.5|6260.6|6254.6|6257.1|6251.1|2
1671423000000|2022-12-19 04:10:00|6257.1|6251.1|6252.8|6246.8|6257.1|6251.1|6251|6245|3
1671423300000|2022-12-19 04:15:00|6253.2|6247.2|6255.3|6249.3|6256.8|6250.8|6253.2|6247.2|1
1671423600000|2022-12-19 04:20:00|6255.7|6249.7|6254.3|6248.3|6255.7|6249.7|6254.2|6248.2|1
1671423900000|2022-12-19 04:25:00|6255.2|6249.2|6252.3|6246.3|6256.5|6250.5|6252.1|6246.1|1
1671424200000|2022-12-19 04:30:00|6251.8|6245.8|6254.7|6248.7|6255.9|6249.9|6251.8|6245.8|1
1671424500000|2022-12-19 04:35:00|6255|6249|6255.4|6249.4|6257.3|6250.2|6254.8|6247.3|1
1671424800000|2022-12-19 04:40:00|6255.8|6249.8|6256.4|6250.4|6256.8|6250.8|6254.9|6248.9|0
1671425100000|2022-12-19 04:45:00|6256.3|6250.3|6251.5|6245.5|6256.3|6250.3|6249.3|6243.3|10
1671425400000|2022-12-19 04:50:00|6251.4|6245.4|6250.8|6244.8|6251.4|6245.4|6250|6244|1
1671425700000|2022-12-19 04:55:00|6249.2|6243.2|6251|6245|6253.9|6247.9|6248.9|6242.9|3
1671426000000|2022-12-19 05:00:00|6250.6|6244.6|6253|6247|6254.9|6248.9|6250.1|6244.1|5
1671426300000|2022-12-19 05:05:00|6252.9|6246.9|6253|6247|6255.4|6249.4|6252.1|6246.1|0
1671426600000|2022-12-19 05:10:00|6252.7|6246.7|6254|6248|6254|6248|6251.1|6245.1|0
1671426900000|2022-12-19 05:15:00|6253.8|6247.8|6252.1|6246.1|6255|6249|6252.1|6246.1|0
1671427200000|2022-12-19 05:20:00|6252.8|6246.8|6256|6250|6257.8|6251.8|6252.8|6246.8|0
1671427500000|2022-12-19 05:25:00|6255.6|6249.6|6255.6|6249.6|6256.6|6250.6|6254.5|6248.5|0
1671427800000|2022-12-19 05:30:00|6254.9|6248.9|6258.7|6252.7|6263.4|6257.4|6254.4|6248.4|11
1671428100000|2022-12-19 05:35:00|6259.2|6253.2|6257.8|6251.8|6260|6254|6257.3|6251.3|1
1671428400000|2022-12-19 05:40:00|6258.2|6252.2|6260|6254|6261.4|6255.4|6257.3|6251.3|3
1671428700000|2022-12-19 05:45:00|6260.8|6254.8|6259|6253|6264.9|6258.9|6258.5|6252.5|4
1671429000000|2022-12-19 05:50:00|6258.9|6252.9|6258.9|6252.9|6262.8|6256.8|6258.5|6252.5|0
1671429300000|2022-12-19 05:55:00|6259.6|6253.6|6253.9|6247.9|6260|6254|6251.9|6245.9|13
1671429600000|2022-12-19 06:00:00|6252.5|6246.5|6252.9|6246.9|6257.6|6251.6|6252.4|6246.4|2
1671429900000|2022-12-19 06:05:00|6252.7|6246.7|6258.7|6252.7|6259.4|6253.4|6252.7|6246.7|4
1671430200000|2022-12-19 06:10:00|6259.7|6253.7|6259.6|6253.6|6262.3|6256.3|6254.2|6248.2|10
1671430500000|2022-12-19 06:15:00|6259.5|6253.5|6260.1|6254.1|6261.1|6255.1|6257|6251|5
1671430800000|2022-12-19 06:20:00|6259.7|6253.7|6261.3|6255.3|6261.8|6255.3|6257.3|6251.3|4
1671431100000|2022-12-19 06:25:00|6261.4|6255.4|6254.1|6248.1|6262.8|6255.4|6248.3|6240.8|2
1671431400000|2022-12-19 06:30:00|6253.6|6247.6|6250.9|6244.9|6255.4|6249.4|6243.9|6236.1|4
1671431700000|2022-12-19 06:35:00|6251.1|6245.1|6256.9|6250.9|6258.4|6252.4|6248.9|6242.9|5
1671432000000|2022-12-19 06:40:00|6256.4|6250.4|6254|6248|6259.8|6253.8|6252.8|6246.8|5
1671432300000|2022-12-19 06:45:00|6253.5|6247.5|6256.3|6250.3|6257.2|6251.2|6252.8|6246.8|0
1671432600000|2022-12-19 06:50:00|6256.7|6250.7|6254.3|6248.3|6258.2|6252.2|6252.9|6246.9|5
1671432900000|2022-12-19 06:55:00|6254.6|6248.6|6262.1|6256.1|6263.3|6257.3|6254.3|6248.3|5
1671433200000|2022-12-19 07:00:00|6262.3|6256.3|6256.2|6250.2|6263.1|6257.1|6256.1|6250.1|3
1671433500000|2022-12-19 07:05:00|6256.1|6250.1|6259.9|6253.9|6261.4|6255.4|6254.1|6248.1|8
1671433800000|2022-12-19 07:10:00|6259.7|6253.7|6265.7|6259.7|6267.1|6261.1|6256.7|6250.7|10
1671434100000|2022-12-19 07:15:00|6266.6|6260.6|6262.2|6256.2|6267.4|6261.4|6261.7|6255.7|4
1671434400000|2022-12-19 07:20:00|6262.1|6256.1|6265.7|6259.7|6266.6|6260.6|6262.1|6256.1|3
1671434700000|2022-12-19 07:25:00|6265.2|6259.2|6262.7|6256.7|6265.8|6259.8|6259.2|6253.2|4
1671435000000|2022-12-19 07:30:00|6262.2|6256.2|6259.2|6253.2|6262.7|6256.7|6257.7|6251.7|4
1671435300000|2022-12-19 07:35:00|6258.7|6252.7|6264.2|6258.2|6264.2|6258.2|6254.8|6248.8|4
1671435600000|2022-12-19 07:40:00|6264.3|6258.3|6258.7|6252.7|6265.2|6259.2|6256.7|6250.7|17
1671435900000|2022-12-19 07:45:00|6257.7|6251.7|6260.2|6254.2|6261.8|6255.8|6255.7|6249.7|8
1671436200000|2022-12-19 07:50:00|6261.2|6255.2|6264.6|6258.6|6266.8|6260.8|6258.3|6252.3|32
1671436500000|2022-12-19 07:55:00|6265.6|6259.6|6257.6|6251.6|6265.6|6259.6|6255.1|6249.1|3
1671436800000|2022-12-19 08:00:00|6258.1|6252.1|6253.3|6247.3|6264.9|6258.9|6249.1|6243.1|23
1671437100000|2022-12-19 08:05:00|6253.2|6247.2|6254.6|6248.6|6255.7|6249.7|6247.1|6241.1|16
1671437400000|2022-12-19 08:10:00|6255.1|6249.1|6265.7|6259.7|6265.7|6259.7|6252.2|6246.2|23
1671437700000|2022-12-19 08:15:00|6266|6260|6258.1|6252.1|6267.6|6261.6|6257.6|6251.6|11
1671438000000|2022-12-19 08:20:00|6261.1|6255.1|6267.7|6261.7|6267.7|6261.7|6259.6|6253.6|17
1671438300000|2022-12-19 08:25:00|6265.6|6259.6|6265.6|6259.6|6265.9|6259.9|6256.6|6250.6|6
1671438600000|2022-12-19 08:30:00|6265.9|6259.9|6268.6|6262.6|6271.1|6265.1|6265.6|6259.6|16
1671438900000|2022-12-19 08:35:00|6268.7|6262.7|6271.4|6265.4|6271.4|6265.4|6267.6|6261.6|44
1671439200000|2022-12-19 08:40:00|6272.3|6266.3|6286.8|6280.8|6292.4|6286.4|6272.3|6266.3|32
1671439500000|2022-12-19 08:45:00|6286.5|6280.5|6276.3|6270.3|6286.8|6280.8|6272.7|6266.7|23
1671439800000|2022-12-19 08:50:00|6275.8|6269.8|6275.3|6269.3|6277.1|6271.1|6271.9|6265.9|2
1671440100000|2022-12-19 08:55:00|6275.1|6269.1|6276.8|6270.8|6278.9|6272.9|6273.6|6267.6|10
1671440400000|2022-12-19 09:00:00|6275.8|6269.8|6282.9|6276.9|6283.3|6277.3|6274.8|6268.8|27
1671440700000|2022-12-19 09:05:00|6283.4|6277.4|6286.9|6280.9|6286.9|6280.9|6278|6272|16
1671441000000|2022-12-19 09:10:00|6286|6280|6285|6279|6289.1|6283.1|6284.4|6278.4|8
1671441300000|2022-12-19 09:15:00|6285.1|6279.1|6290|6284|6292|6286|6285|6279|42
1671441600000|2022-12-19 09:20:00|6290.1|6284.1|6307|6301|6310.2|6304.2|6290.1|6284.1|41
1671441900000|2022-12-19 09:25:00|6306.1|6300.1|6310.6|6304.6|6313|6307|6305.1|6299.1|17
1671442200000|2022-12-19 09:30:00|6310.5|6304.5|6305.9|6299.9|6313.3|6307.3|6305.8|6299.8|7
1671442500000|2022-12-19 09:35:00|6304.7|6298.7|6308.3|6302.3|6310.6|6304.6|6304.7|6298.7|8
1671442800000|2022-12-19 09:40:00|6308.2|6302.2|6310.8|6304.8|6311.3|6305.3|6306.6|6300.6|43
1671443100000|2022-12-19 09:45:00|6310.3|6304.3|6315.5|6309.5|6316.4|6310.4|6309.3|6303.3|61
1671443400000|2022-12-19 09:50:00|6315.9|6309.9|6313.3|6307.3|6316.4|6310.4|6310|6304|21
1671443700000|2022-12-19 09:55:00|6312.8|6306.8|6301.6|6295.6|6313|6307|6301.5|6295.5|12
1671444000000|2022-12-19 10:00:00|6300.6|6294.6|6305.4|6299.4|6306.8|6300.8|6299|6293|69
1671444300000|2022-12-19 10:05:00|6305|6299|6302.4|6296.4|6310.5|6304.5|6299.2|6293.2|7
1671444600000|2022-12-19 10:10:00|6302.5|6296.5|6310.6|6304.6|6311.2|6305.2|6302.5|6296.5|17
1671444900000|2022-12-19 10:15:00|6311|6305|6319.6|6313.6|6323.7|6317.7|6311|6305|16
1671445200000|2022-12-19 10:20:00|6319.2|6313.2|6317.1|6311.1|6319.6|6313.6|6313.6|6307.6|3
1671445500000|2022-12-19 10:25:00|6316.6|6310.6|6313.5|6307.5|6319.3|6313.3|6313.3|6307.3|8
1671445800000|2022-12-19 10:30:00|6313.8|6307.8|6312.1|6306.1|6314.9|6308.9|6311.1|6305.1|24
1671446100000|2022-12-19 10:35:00|6312.9|6306.9|6314.6|6308.6|6317.2|6311.2|6312.9|6306.9|12
1671446400000|2022-12-19 10:40:00|6314.4|6308.4|6312.2|6306.2|6315.4|6309.4|6311.2|6305.2|3
1671446700000|2022-12-19 10:45:00|6312.3|6306.3|6312.7|6306.7|6318|6312|6312.2|6306.2|2
1671447000000|2022-12-19 10:50:00|6312.2|6306.2|6311.8|6305.8|6314.2|6308.2|6311.7|6305.7|27
1671447300000|2022-12-19 10:55:00|6312.1|6306.1|6315.3|6309.3|6316.8|6310.8|6312.1|6306.1|7
1671447600000|2022-12-19 11:00:00|6313.3|6307.3|6317.8|6311.8|6319.8|6313.8|6312.3|6306.3|19
1671447900000|2022-12-19 11:05:00|6317.6|6311.6|6320|6314|6320.4|6314.4|6316.8|6310.8|8
1671448200000|2022-12-19 11:10:00|6319.9|6313.9|6312.2|6306.2|6320.2|6314.2|6311.2|6305.2|5
1671448500000|2022-12-19 11:15:00|6312.6|6306.6|6317.2|6311.2|6317.2|6311.2|6311.6|6305.6|10
1671448800000|2022-12-19 11:20:00|6316.8|6310.8|6315.6|6309.6|6317.2|6311.2|6312.7|6306.7|21
1671449100000|2022-12-19 11:25:00|6315.5|6309.5|6315.6|6309.6|6317.6|6311.6|6315.4|6309.4|3
1671449400000|2022-12-19 11:30:00|6315.4|6309.4|6320.1|6314.1|6320.2|6314.2|6315.1|6309.1|7
1671449700000|2022-12-19 11:35:00|6320.2|6314.2|6325.1|6319.1|6326.3|6320.3|6320.2|6314.2|20
1671450000000|2022-12-19 11:40:00|6325|6319|6328.8|6322.8|6330.4|6324.4|6324.9|6318.9|86
1671450300000|2022-12-19 11:45:00|6328.4|6322.4|6334|6328|6346.9|6340.9|6328.2|6322.2|115
1671450600000|2022-12-19 11:50:00|6332.5|6326.5|6333.4|6327.4|6338.3|6332.3|6332|6326|12
1671450900000|2022-12-19 11:55:00|6333.3|6327.3|6319.3|6313.3|6333.3|6327.3|6319.3|6313.3|20
1671451200000|2022-12-19 12:00:00|6319.8|6313.8|6316.7|6310.7|6320.3|6314.3|6312.8|6306.8|26
1671451500000|2022-12-19 12:05:00|6316.6|6310.6|6312.9|6306.9|6316.6|6310.6|6312.5|6306.5|16
1671451800000|2022-12-19 12:10:00|6312.5|6306.5|6314|6308|6314.5|6308.5|6312.1|6306.1|32
1671452100000|2022-12-19 12:15:00|6313.8|6307.8|6312.6|6306.6|6314.2|6308.2|6310.7|6304.7|12
1671452400000|2022-12-19 12:20:00|6312.1|6306.1|6310.5|6304.5|6313.5|6307.5|6310.1|6304.1|5
1671452700000|2022-12-19 12:25:00|6310.6|6304.6|6311.7|6305.7|6314.1|6308.1|6309.7|6303.7|125
1671453000000|2022-12-19 12:30:00|6320.6|6314.6|6332.2|6326.2|6332.7|6326.7|6319.2|6313.2|147
1671453300000|2022-12-19 12:35:00|6334.9|6328.9|6342.2|6336.2|6343.9|6337.9|6334.7|6328.7|49
1671453600000|2022-12-19 12:40:00|6342.5|6336.5|6341.5|6335.5|6346.7|6340.7|6338|6332|149
1671453900000|2022-12-19 12:45:00|6341.9|6335.9|6346|6340|6346.8|6340.8|6337.7|6331.7|64
1671454200000|2022-12-19 12:50:00|6345.9|6339.9|6345.8|6339.8|6347|6341|6341.9|6335.9|16
1671454500000|2022-12-19 12:55:00|6345.9|6339.9|6337.8|6331.8|6347.1|6341.1|6337.5|6331.5|39
1671454800000|2022-12-19 13:00:00|6338|6332|6335.5|6329.5|6338.1|6332.1|6333.1|6327.1|32
1671455100000|2022-12-19 13:05:00|6335.4|6329.4|6325.7|6319.7|6336.9|6330.9|6325.7|6319.7|243
1671455400000|2022-12-19 13:10:00|6324.8|6318.8|6338|6332|6341.8|6335.8|6321.6|6315.6|109
1671455700000|2022-12-19 13:15:00|6338.1|6332.1|6341.8|6335.8|6342.3|6336.3|6333.3|6327.3|56
1671456000000|2022-12-19 13:20:00|6341.6|6335.6|6338.6|6332.6|6352.2|6346.2|6338.1|6332.1|126
1671456300000|2022-12-19 13:25:00|6339.2|6333.2|6337|6331|6346.1|6340.1|6334.2|6328.2|134
1671456600000|2022-12-19 13:30:00|6336.9|6330.9|6332.3|6326.3|6337.5|6331.5|6331|6325|210
1671456900000|2022-12-19 13:35:00|6332.7|6326.7|6333.4|6327.4|6336.5|6330.5|6328.8|6322.8|73
1671457200000|2022-12-19 13:40:00|6333.5|6327.5|6339.9|6329.9|6349.4|6343.4|6333.5|6327.5|93
1671460200000|2022-12-19 14:30:00|6344.8|6338.8|6344.6|6338.6|6365.7|6359.7|6317.1|6311.1|457
1671460500000|2022-12-19 14:35:00|6346.8|6340.8|6357.1|6351.1|6363.6|6357.6|6338.5|6332.5|452
1671460800000|2022-12-19 14:40:00|6356.7|6350.7|6356.7|6350.7|6357.2|6351.2|6342.9|6336.9|199
1671461100000|2022-12-19 14:45:00|6357.5|6351.5|6369.6|6363.6|6382.4|6376.4|6355.7|6349.7|382
1671461400000|2022-12-19 14:50:00|6369.2|6363.2|6356.5|6350.5|6377|6371|6344.1|6338.1|237
1671461700000|2022-12-19 14:55:00|6356|6350|6362.7|6356.7|6362.7|6356.7|6345.5|6339.5|322
1671462000000|2022-12-19 15:00:00|6362.3|6356.3|6356.6|6350.6|6362.9|6356.9|6349.3|6343.3|273
1671462300000|2022-12-19 15:05:00|6358.1|6352.1|6351.8|6345.8|6361.8|6355.8|6348.8|6342.8|136
1671462600000|2022-12-19 15:10:00|6352.2|6346.2|6362.7|6356.7|6367.7|6361.7|6348.2|6342.2|220
1671462900000|2022-12-19 15:15:00|6362.5|6356.5|6358.9|6352.9|6364.3|6358.3|6347.2|6341.2|137
1671463200000|2022-12-19 15:20:00|6359|6353|6347.8|6341.8|6361.5|6355.5|6333.5|6327.5|511
1671463500000|2022-12-19 15:25:00|6347.3|6341.3|6329|6323|6350.5|6344.5|6322|6316|178
1671463800000|2022-12-19 15:30:00|6329.5|6323.5|6309.1|6303.1|6329.5|6323.5|6305.3|6299.3|152
1671464100000|2022-12-19 15:35:00|6310.3|6304.3|6280.5|6274.5|6312.9|6306.9|6274.5|6268.5|199
1671464400000|2022-12-19 15:40:00|6281|6275|6297.5|6291.5|6301.4|6295.4|6267.8|6261.8|230
1671464700000|2022-12-19 15:45:00|6298.6|6292.6|6284.7|6278.7|6301.9|6295.9|6276.2|6270.2|368
1671465000000|2022-12-19 15:50:00|6284.2|6278.2|6279.7|6273.7|6286.7|6280.7|6269.6|6263.6|296
1671465300000|2022-12-19 15:55:00|6280.1|6274.1|6264|6258|6280.2|6274.2|6246.9|6240.9|286
1671465600000|2022-12-19 16:00:00|6262.8|6256.8|6270.3|6264.3|6271.8|6265.8|6250.5|6244.5|297
1671465900000|2022-12-19 16:05:00|6269.9|6263.9|6304.5|6298.5|6306.5|6300.5|6269.9|6263.9|672
1671466200000|2022-12-19 16:10:00|6304.6|6298.6|6312.4|6306.4|6324.2|6318.2|6299.2|6293.2|295
1671466500000|2022-12-19 16:15:00|6311.9|6305.9|6334.5|6328.5|6336.2|6330.2|6301.9|6295.9|115
1671466800000|2022-12-19 16:20:00|6334.7|6328.7|6344.9|6338.9|6346|6340|6325|6319|133
1671467100000|2022-12-19 16:25:00|6344.5|6338.5|6345|6339|6353.1|6347.1|6342.3|6336.3|111
1671467400000|2022-12-19 16:30:00|6344.9|6338.9|6348.1|6342.1|6362.1|6356.1|6343.2|6337.2|144
1671467700000|2022-12-19 16:35:00|6348.2|6342.2|6340.9|6334.9|6349.8|6343.8|6340.9|6334.9|141
1671468000000|2022-12-19 16:40:00|6341|6335|6336.5|6330.5|6343|6337|6325.2|6319.2|150
1671468300000|2022-12-19 16:45:00|6336.9|6330.9|6355.6|6349.6|6358.1|6352.1|6334.6|6328.6|473
1671468600000|2022-12-19 16:50:00|6356.1|6350.1|6331.6|6325.6|6357.6|6351.6|6331|6325|89
1671468900000|2022-12-19 16:55:00|6331.2|6325.2|6355.6|6349.6|6357.8|6351.8|6329.1|6323.1|234
1671469200000|2022-12-19 17:00:00|6355.7|6349.7|6352.6|6346.6|6358.4|6352.4|6351.9|6345.9|77
1671469500000|2022-12-19 17:05:00|6352.2|6346.2|6341.7|6335.7|6353.7|6347.7|6337.2|6331.2|13
1671469800000|2022-12-19 17:10:00|6341.2|6335.2|6343.9|6337.9|6346.4|6340.4|6339.2|6333.2|41
1671470100000|2022-12-19 17:15:00|6344|6338|6343.9|6337.9|6349.7|6343.7|6341.9|6335.9|86
1671470400000|2022-12-19 17:20:00|6343.8|6337.8|6343.1|6337.1|6346.2|6340.2|6339.8|6333.8|51
1671470700000|2022-12-19 17:25:00|6343|6337|6346.6|6340.6|6348.6|6342.6|6340.1|6334.1|62
1671471000000|2022-12-19 17:30:00|6347.1|6341.1|6349.1|6343.1|6359.4|6353.4|6347.1|6341.1|98
1671471300000|2022-12-19 17:35:00|6350.1|6344.1|6350.6|6344.6|6355.9|6349.9|6350.1|6344.1|227
1671471600000|2022-12-19 17:40:00|6351|6345|6356.8|6350.8|6364.6|6358.6|6350.6|6344.6|82
1671471900000|2022-12-19 17:45:00|6355.8|6349.8|6353.8|6347.8|6356.6|6350.6|6350.5|6344.5|52
1671472200000|2022-12-19 17:50:00|6353.6|6347.6|6348.6|6342.6|6355.7|6349.7|6347.6|6341.6|96
1671472500000|2022-12-19 17:55:00|6349.1|6343.1|6360.6|6354.6|6361.1|6355.1|6348.2|6342.2|150
1671472800000|2022-12-19 18:00:00|6360.1|6354.1|6349.9|6343.9|6361.1|6355.1|6346.4|6340.4|73
1671473100000|2022-12-19 18:05:00|6350.4|6344.4|6354.9|6348.9|6354.9|6348.9|6348.2|6342.2|205
1671473400000|2022-12-19 18:10:00|6354.8|6348.8|6350.8|6344.8|6359.5|6353.5|6350.3|6344.3|125
1671473700000|2022-12-19 18:15:00|6350.4|6344.4|6358.5|6352.5|6360|6354|6346.9|6340.9|68
1671474000000|2022-12-19 18:20:00|6358.4|6352.4|6341.8|6335.8|6359|6353|6340.6|6334.6|89
1671474300000|2022-12-19 18:25:00|6341.3|6335.3|6342.1|6336.1|6345.1|6339.1|6340.3|6334.3|43
1671474600000|2022-12-19 18:30:00|6342.3|6336.3|6346.7|6340.7|6347.1|6341.1|6340.6|6334.6|51
1671474900000|2022-12-19 18:35:00|6346.6|6340.6|6343|6337|6346.6|6340.6|6341.1|6335.1|16
1671475200000|2022-12-19 18:40:00|6342.1|6336.1|6338.8|6332.8|6342.1|6336.1|6334.9|6328.9|109
1671475500000|2022-12-19 18:45:00|6338.7|6332.7|6343.1|6337.1|6343.8|6337.8|6337.3|6331.3|125
1671475800000|2022-12-19 18:50:00|6342.1|6336.1|6337.4|6331.4|6343.9|6337.9|6333.5|6327.5|124
1671476100000|2022-12-19 18:55:00|6338.4|6332.4|6342.4|6336.4|6346.7|6340.7|6337.4|6331.4|212
1671476400000|2022-12-19 19:00:00|6343.3|6337.3|6350.4|6344.4|6351.4|6345.4|6342.3|6336.3|122
1671476700000|2022-12-19 19:05:00|6350.2|6344.2|6356.6|6350.6|6358.5|6352.5|6348.4|6342.4|213
1671477000000|2022-12-19 19:10:00|6357|6351|6373.4|6367.4|6374.6|6368.6|6356|6350|927
1671477300000|2022-12-19 19:15:00|6373|6367|6373.2|6358.2|6375.1|6369.1|6364|6357.8|415
1671498000000|2022-12-20 01:00:00|6369|6363|6379.5|6373.5|6383.6|6377.6|6368.6|6362.6|32
1671498300000|2022-12-20 01:05:00|6379.6|6373.6|6377.8|6371.8|6382.5|6376.5|6374.4|6368.4|7
1671498600000|2022-12-20 01:10:00|6377.9|6371.9|6378.9|6372.9|6379.9|6373.9|6375.4|6369.4|3
1671498900000|2022-12-20 01:15:00|6379.5|6373.5|6371.4|6365.4|6380.3|6374.3|6369.4|6363.4|6
1671499200000|2022-12-20 01:20:00|6371.5|6365.5|6375.8|6369.8|6376.2|6370.2|6370.5|6364.5|16
1671499500000|2022-12-20 01:25:00|6375.9|6369.9|6378.8|6372.8|6381.9|6375.9|6375.2|6369.2|6
1671499800000|2022-12-20 01:30:00|6378.9|6372.9|6390.3|6384.3|6391.3|6385.3|6378.9|6372.9|39
1671500100000|2022-12-20 01:35:00|6390.4|6384.4|6390.2|6384.2|6394.4|6388.4|6386.9|6380.9|12
1671500400000|2022-12-20 01:40:00|6389.8|6383.8|6395.8|6389.8|6396.8|6390.8|6386.9|6380.9|6
1671500700000|2022-12-20 01:45:00|6394.6|6388.6|6389.4|6383.4|6401.2|6395.2|6389.3|6383.3|23
1671501000000|2022-12-20 01:50:00|6390.3|6384.3|6388.4|6382.4|6393.4|6387.4|6387.9|6381.9|10
1671501300000|2022-12-20 01:55:00|6388.8|6382.8|6398.8|6392.8|6398.9|6392.9|6387.5|6381.5|12
1671501600000|2022-12-20 02:00:00|6398.4|6392.4|6388.5|6382.5|6398.8|6392.8|6387.9|6381.9|2
1671501900000|2022-12-20 02:05:00|6388.6|6382.6|6383.3|6377.3|6389.4|6383.4|6381.8|6375.8|1
1671502200000|2022-12-20 02:10:00|6383|6377|6385.2|6379.2|6385.2|6379.2|6380.5|6374.5|1
1671502500000|2022-12-20 02:15:00|6385.6|6379.6|6389.9|6383.9|6389.9|6383.9|6385.6|6379.6|2
1671502800000|2022-12-20 02:20:00|6389.8|6383.8|6390.3|6384.3|6390.8|6384.8|6388.7|6382.7|0
1671503100000|2022-12-20 02:25:00|6389.8|6383.8|6390.3|6384.3|6390.3|6384.3|6389.8|6383.8|0
1671503400000|2022-12-20 02:30:00|6390.7|6384.7|6386.3|6380.3|6390.9|6384.9|6386.3|6380.3|5
1671503700000|2022-12-20 02:35:00|6387|6381|6387.5|6381.5|6389.7|6383.7|6386.9|6380.9|2
1671504000000|2022-12-20 02:40:00|6387|6381|6375.9|6369.9|6387|6381|6375.9|6369.9|41
1671504300000|2022-12-20 02:45:00|6376.4|6370.4|6373.9|6367.9|6376.4|6370.4|6372.4|6366.4|7
1671504600000|2022-12-20 02:50:00|6373|6367|6364.7|6358.7|6374|6368|6363.2|6357.2|32
1671504900000|2022-12-20 02:55:00|6365.1|6359.1|6375.8|6369.8|6376.7|6370.7|6364.6|6358.6|15
1671505200000|2022-12-20 03:00:00|6376.2|6370.2|6369.7|6363.7|6376.8|6370.8|6369.1|6363.1|19
1671505500000|2022-12-20 03:05:00|6370.1|6364.1|6366.4|6360.4|6372.3|6366.3|6364.9|6358.9|8
1671505800000|2022-12-20 03:10:00|6366.8|6360.8|6362.8|6356.8|6367.8|6361.8|6357.7|6351.7|9
1671506100000|2022-12-20 03:15:00|6362.9|6356.9|6357.5|6351.5|6369|6363|6357|6351|19
1671506400000|2022-12-20 03:20:00|6357.1|6351.1|6356|6350|6360.3|6354.3|6355.9|6349.9|43
1671506700000|2022-12-20 03:25:00|6356.1|6350.1|6356.6|6350.6|6359|6353|6353.6|6347.6|2
1671507000000|2022-12-20 03:30:00|6357.1|6351.1|6357.6|6351.6|6358|6352|6356.5|6350.5|0
1671507300000|2022-12-20 03:35:00|6358|6352|6358.5|6352.5|6360.3|6354.3|6357.5|6351.5|1
1671507600000|2022-12-20 03:40:00|6358.4|6352.4|6352.4|6346.4|6359|6353|6352.4|6346.4|7
1671507900000|2022-12-20 03:45:00|6352|6346|6354|6348|6354|6348|6349.6|6343.6|3
1671508200000|2022-12-20 03:50:00|6353.8|6347.8|6364.6|6358.6|6366.8|6360.8|6353.5|6347.5|6
1671508500000|2022-12-20 03:55:00|6365|6359|6360.3|6354.3|6365.6|6359.6|6358.8|6352.8|3
1671508800000|2022-12-20 04:00:00|6359.3|6353.3|6362.7|6356.7|6364.9|6358.9|6358.8|6352.8|28
1671509100000|2022-12-20 04:05:00|6362.6|6356.6|6361.7|6355.7|6362.6|6356.6|6356.3|6350.3|5
1671509400000|2022-12-20 04:10:00|6361.3|6355.3|6358|6352|6363.2|6357.2|6357.9|6351.9|1
1671509700000|2022-12-20 04:15:00|6357.4|6351.4|6355.4|6349.4|6357.9|6351.9|6354.4|6348.4|3
1671510000000|2022-12-20 04:20:00|6355|6349|6360|6354|6360.9|6354.9|6355|6349|2
1671510300000|2022-12-20 04:25:00|6360.4|6354.4|6358.4|6352.4|6361|6355|6358.4|6352.4|6
1671510600000|2022-12-20 04:30:00|6358.8|6352.8|6361.5|6355.5|6362|6356|6358.8|6352.8|1
1671510900000|2022-12-20 04:35:00|6362.5|6356.5|6361.5|6355.5|6362.5|6356.5|6361.5|6355.5|0
1671511200000|2022-12-20 04:40:00|6362|6356|6360.8|6354.8|6362.3|6356.3|6360.8|6354.8|2
1671511500000|2022-12-20 04:45:00|6360.7|6354.7|6357.4|6351.4|6360.7|6354.7|6357.1|6351.1|1
1671511800000|2022-12-20 04:50:00|6357.8|6351.8|6360.9|6354.9|6360.9|6354.9|6357.4|6351.4|2
1671512100000|2022-12-20 04:55:00|6360.8|6354.8|6358.9|6352.9|6360.8|6354.8|6358.9|6352.9|1
1671512400000|2022-12-20 05:00:00|6359.3|6353.3|6358.9|6352.9|6359.4|6353.4|6358.9|6352.9|0
1671512700000|2022-12-20 05:05:00|6358.4|6352.4|6359.4|6353.4|6359.9|6353.9|6358.4|6352.4|1
1671513000000|2022-12-20 05:10:00|6358.4|6352.4|6352.4|6346.4|6359.4|6353.4|6350.9|6344.9|11
1671513300000|2022-12-20 05:15:00|6353.8|6347.8|6353.8|6347.8|6354.3|6348.3|6350.9|6344.9|0
1671513600000|2022-12-20 05:20:00|6353.4|6347.4|6352.4|6346.4|6353.4|6347.4|6350.9|6344.9|3
1671513900000|2022-12-20 05:25:00|6352.2|6346.2|6353.7|6347.7|6353.7|6347.7|6351.4|6345.4|2
1671514200000|2022-12-20 05:30:00|6353.6|6347.6|6347.1|6341.1|6353.6|6347.6|6343.2|6337.2|15
1671514500000|2022-12-20 05:35:00|6346.6|6340.6|6343.2|6337.2|6348.1|6342.1|6342.3|6336.3|5
1671514800000|2022-12-20 05:40:00|6343.3|6337.3|6349.2|6343.2|6350.4|6344.4|6342.2|6336.2|4
1671515100000|2022-12-20 05:45:00|6349.1|6343.1|6347.1|6341.1|6350|6344|6346.7|6340.7|0
1671515400000|2022-12-20 05:50:00|6347.6|6341.6|6346.1|6340.1|6348|6342|6344.3|6338.3|4
1671515700000|2022-12-20 05:55:00|6346|6340|6350.8|6344.8|6352.1|6346.1|6342.6|6336.6|15
1671516000000|2022-12-20 06:00:00|6350.4|6344.4|6343.5|6337.5|6350.9|6344.9|6343.5|6337.5|3
1671516300000|2022-12-20 06:05:00|6345.4|6339.4|6347.4|6341.4|6347.8|6341.8|6344.8|6338.8|3
1671516600000|2022-12-20 06:10:00|6347|6341|6345.5|6339.5|6349.3|6343.3|6344.9|6338.9|3
1671516900000|2022-12-20 06:15:00|6345.4|6339.4|6346.5|6340.5|6350|6344|6344|6338|4
1671517200000|2022-12-20 06:20:00|6346.4|6340.4|6349.9|6343.9|6349.9|6343.9|6344.5|6338.5|2
1671517500000|2022-12-20 06:25:00|6350.3|6344.3|6355.9|6349.9|6357.4|6351.4|6350.3|6344.3|5
1671517800000|2022-12-20 06:30:00|6355.8|6349.8|6361.6|6355.6|6361.7|6355.7|6354.2|6348.2|67
1671518100000|2022-12-20 06:35:00|6362.1|6356.1|6362.2|6356.2|6364.7|6358.7|6360.7|6354.7|28
1671518400000|2022-12-20 06:40:00|6362.1|6356.1|6360.7|6354.7|6365.7|6359.7|6357.8|6351.8|30
1671518700000|2022-12-20 06:45:00|6360.6|6354.6|6357.7|6351.7|6361.7|6355.7|6356.9|6350.9|8
1671519000000|2022-12-20 06:50:00|6357.2|6351.2|6355.2|6349.2|6360.1|6354.1|6353.2|6347.2|6
1671519300000|2022-12-20 06:55:00|6355.3|6349.3|6352.6|6346.6|6355.7|6349.7|6347.8|6341.8|11
1671519600000|2022-12-20 07:00:00|6353.1|6347.1|6349.7|6343.7|6357.6|6351.6|6348.9|6342.9|22
1671519900000|2022-12-20 07:05:00|6349.4|6343.4|6344.2|6338.2|6349.4|6343.4|6344.2|6338.2|11
1671520200000|2022-12-20 07:10:00|6344.1|6338.1|6354.7|6348.7|6357.3|6351.3|6342.3|6336.3|13
1671520500000|2022-12-20 07:15:00|6355.2|6349.2|6349.2|6343.2|6358|6352|6349.2|6343.2|26
1671520800000|2022-12-20 07:20:00|6349.9|6343.9|6341.4|6335.4|6352|6346|6341.4|6335.4|28
1671521100000|2022-12-20 07:25:00|6342.8|6336.8|6341.4|6335.4|6344.8|6338.8|6341.4|6335.4|12
1671521400000|2022-12-20 07:30:00|6341.9|6335.9|6340.8|6334.8|6343.5|6337.5|6339.6|6333.6|37
1671521700000|2022-12-20 07:35:00|6340.5|6334.5|6334.5|6328.5|6341.3|6335.3|6331.6|6325.6|64
1671522000000|2022-12-20 07:40:00|6334|6328|6336.2|6330.2|6337.1|6331.1|6333.4|6327.4|9
1671522300000|2022-12-20 07:45:00|6335.7|6329.7|6332.6|6326.6|6337.7|6331.7|6332.3|6326.3|12
1671522600000|2022-12-20 07:50:00|6332.5|6326.5|6331.6|6325.6|6336.1|6330.1|6331.5|6325.5|6
1671522900000|2022-12-20 07:55:00|6331.5|6325.5|6335.5|6329.5|6336|6330|6330.1|6324.1|18
1671523200000|2022-12-20 08:00:00|6335.9|6329.9|6333.5|6327.5|6341|6335|6333.4|6327.4|7
1671523500000|2022-12-20 08:05:00|6332.6|6326.6|6333.5|6327.5|6334.6|6328.6|6330.7|6324.7|5
1671523800000|2022-12-20 08:10:00|6333.1|6327.1|6331.9|6325.9|6336.5|6330.5|6328|6322|20
1671524100000|2022-12-20 08:15:00|6332.1|6326.1|6330.5|6324.5|6334.5|6328.5|6326.5|6320.5|4
1671524400000|2022-12-20 08:20:00|6330|6324|6331.6|6325.6|6335.9|6329.9|6327.8|6321.8|35
1671524700000|2022-12-20 08:25:00|6331.4|6325.4|6321|6315|6331.6|6325.6|6318|6312|68
1671525000000|2022-12-20 08:30:00|6320.5|6314.5|6318.1|6312.1|6330.1|6324.1|6318.1|6312.1|14
1671525300000|2022-12-20 08:35:00|6318.5|6312.5|6314.6|6308.6|6321.1|6315.1|6314.6|6308.6|13
1671525600000|2022-12-20 08:40:00|6316|6310|6323|6317|6324.1|6318.1|6312.5|6306.5|32
1671525900000|2022-12-20 08:45:00|6323.5|6317.5|6334.5|6328.5|6334.5|6328.5|6323.5|6317.5|5
1671526200000|2022-12-20 08:50:00|6334.6|6328.6|6332.8|6326.8|6340.4|6334.4|6330.1|6324.1|32
1671526500000|2022-12-20 08:55:00|6333|6327|6313.9|6307.9|6337.5|6331.5|6313.4|6307.4|92
1671526800000|2022-12-20 09:00:00|6314.4|6308.4|6313|6307|6317.1|6311.1|6308.4|6302.4|57
1671527100000|2022-12-20 09:05:00|6312.6|6306.6|6304.1|6298.1|6316.6|6310.6|6304.1|6298.1|15
1671527400000|2022-12-20 09:10:00|6304.4|6298.4|6311.9|6305.9|6313.4|6307.4|6303.2|6297.2|20
1671527700000|2022-12-20 09:15:00|6312.3|6306.3|6300.5|6294.5|6313|6307|6300.5|6294.5|19
1671528000000|2022-12-20 09:20:00|6300.4|6294.4|6318.9|6312.9|6318.9|6312.9|6300.4|6294.4|21
1671528300000|2022-12-20 09:25:00|6318.7|6312.7|6327.7|6321.7|6328.1|6322.1|6317.3|6311.3|2
1671528600000|2022-12-20 09:30:00|6327.6|6321.6|6334.2|6328.2|6335.6|6329.6|6326.7|6320.7|19
1671528900000|2022-12-20 09:35:00|6334.3|6328.3|6339.7|6333.7|6342.7|6336.7|6334.3|6328.3|10
1671529200000|2022-12-20 09:40:00|6339.1|6333.1|6344.5|6338.5|6344.6|6338.5|6336.6|6330.6|4
1671529500000|2022-12-20 09:45:00|6344.9|6338.9|6346.9|6340.9|6351.9|6345.9|6344.9|6338.9|13
1671529800000|2022-12-20 09:50:00|6346.1|6340.1|6350|6344|6350.1|6344.1|6344.3|6338.3|103
1671530100000|2022-12-20 09:55:00|6350.1|6344.1|6349.1|6343.1|6356.1|6350.1|6346.6|6340.6|17
1671530400000|2022-12-20 10:00:00|6349|6343|6349.8|6343.8|6353.3|6347.3|6346.9|6340.9|26
1671530700000|2022-12-20 10:05:00|6349.3|6343.3|6353.9|6347.9|6354.2|6348.2|6346.4|6340.4|146
1671531000000|2022-12-20 10:10:00|6353.4|6347.4|6350.2|6344.2|6353.5|6347.5|6343.9|6337.9|26
1671531300000|2022-12-20 10:15:00|6350.1|6344.1|6350.2|6344.2|6350.2|6344.2|6344.7|6338.7|9
1671531600000|2022-12-20 10:20:00|6350.3|6344.3|6355.9|6349.9|6355.9|6349.9|6349.2|6343.2|3
1671531900000|2022-12-20 10:25:00|6354.9|6348.9|6356.9|6350.9|6358.2|6352.2|6353.7|6347.7|12
1671532200000|2022-12-20 10:30:00|6357.3|6351.3|6356.9|6350.9|6358.6|6352.6|6353.7|6347.7|3
1671532500000|2022-12-20 10:35:00|6357.3|6351.3|6353.8|6347.8|6359.7|6353.7|6353.4|6347.4|0
1671532800000|2022-12-20 10:40:00|6354.3|6348.3|6351.3|6345.3|6354.3|6348.3|6349.8|6343.8|1
1671533100000|2022-12-20 10:45:00|6350.8|6344.8|6352.3|6346.3|6353.8|6347.8|6350.3|6344.3|4
1671533400000|2022-12-20 10:50:00|6351.9|6345.9|6353.8|6347.8|6353.8|6347.8|6351.7|6345.7|1
1671533700000|2022-12-20 10:55:00|6354.1|6348.1|6351.2|6345.2|6354.1|6348.1|6351.2|6345.2|1
1671534000000|2022-12-20 11:00:00|6351.6|6345.6|6350.7|6344.7|6352.7|6346.7|6350.2|6344.2|0
1671534300000|2022-12-20 11:05:00|6350.6|6344.6|6351.7|6345.7|6352|6346|6349.4|6343.4|13
1671534600000|2022-12-20 11:10:00|6352.5|6346.5|6350.2|6344.2|6353.9|6347.9|6350|6344|8
1671534900000|2022-12-20 11:15:00|6350.3|6344.3|6352.6|6346.6|6352.6|6346.6|6349.7|6343.7|1
1671535200000|2022-12-20 11:20:00|6352.2|6346.2|6352.9|6346.9|6353.2|6347.2|6349.4|6343.4|102
1671535500000|2022-12-20 11:25:00|6351.9|6345.9|6351.9|6345.9|6353.3|6347.3|6350.9|6344.9|0
1671535800000|2022-12-20 11:30:00|6351.4|6345.4|6353.3|6347.3|6354.9|6348.9|6351.4|6345.4|12
1671536100000|2022-12-20 11:35:00|6353.8|6347.8|6351.3|6345.3|6353.8|6347.8|6351.3|6345.3|5
1671536400000|2022-12-20 11:40:00|6351.8|6345.8|6354.9|6348.9|6355.6|6349.6|6350.9|6344.9|8
1671536700000|2022-12-20 11:45:00|6354.7|6348.7|6353.8|6347.8|6355|6349|6351.9|6345.9|2
1671537000000|2022-12-20 11:50:00|6353.7|6347.7|6350.2|6344.2|6354.7|6348.7|6349.8|6343.8|0
1671537300000|2022-12-20 11:55:00|6350.3|6344.3|6347.9|6341.9|6351.3|6345.3|6347.5|6341.5|3
1671537600000|2022-12-20 12:00:00|6348.3|6342.3|6347|6341|6351.3|6345.3|6346.9|6340.9|7
1671537900000|2022-12-20 12:05:00|6347.4|6341.4|6350.5|6344.5|6351.8|6345.8|6347.4|6341.4|9
1671538200000|2022-12-20 12:10:00|6349.7|6343.7|6362.6|6356.6|6363.7|6357.7|6349.3|6343.3|15
1671538500000|2022-12-20 12:15:00|6363|6357|6372.5|6366.5|6374.6|6368.6|6362.1|6356.1|13
1671538800000|2022-12-20 12:20:00|6372.4|6366.4|6370|6364|6375|6369|6368.5|6362.5|27
1671539100000|2022-12-20 12:25:00|6369.9|6363.9|6363.9|6357.9|6370.4|6364.4|6363.9|6357.9|3
1671539400000|2022-12-20 12:30:00|6364|6358|6366.1|6360.1|6366.7|6360.7|6360|6354|50
1671539700000|2022-12-20 12:35:00|6365.7|6359.7|6367.2|6361.2|6369.9|6363.9|6365.7|6359.7|43
1671540000000|2022-12-20 12:40:00|6367.1|6361.1|6365.3|6359.3|6367.1|6361.1|6363.2|6357.2|10
1671540300000|2022-12-20 12:45:00|6365.7|6359.7|6366.2|6360.2|6368.7|6362.7|6363.1|6357.1|58
1671540600000|2022-12-20 12:50:00|6366.6|6360.6|6365.6|6359.6|6367.7|6361.7|6362.4|6356.4|29
1671540900000|2022-12-20 12:55:00|6365.5|6359.5|6367.2|6361.2|6369.4|6363.4|6363.5|6357.5|93
1671541200000|2022-12-20 13:00:00|6369.1|6363.1|6379.5|6373.5|6379.8|6373.8|6369.1|6363.1|33
1671541500000|2022-12-20 13:05:00|6379|6373|6371.2|6365.2|6381.1|6375.1|6370.7|6364.7|10
1671541800000|2022-12-20 13:10:00|6370.8|6364.8|6378.2|6372.2|6378.2|6372.2|6368.8|6362.8|15
1671542100000|2022-12-20 13:15:00|6378|6372|6388.2|6382.2|6388.2|6382.2|6375.7|6369.7|126
1671542400000|2022-12-20 13:20:00|6388.3|6382.3|6389.3|6383.3|6390.3|6384.3|6385.6|6379.6|42
1671542700000|2022-12-20 13:25:00|6387.8|6381.8|6391.9|6385.9|6402.2|6396.2|6387.8|6381.8|81
1671543000000|2022-12-20 13:30:00|6391.5|6385.5|6386.8|6380.8|6396.3|6390.3|6381.4|6375.4|27
1671543300000|2022-12-20 13:35:00|6386.6|6380.6|6396.7|6390.7|6397.7|6391.7|6385.2|6379.2|59
1671543600000|2022-12-20 13:40:00|6397.1|6391.1|6390.1|6384.1|6398.8|6392.8|6389|6383|22
1671546600000|2022-12-20 14:30:00|6383.9|6377.9|6414.6|6408.6|6420.7|6414.7|6364.5|6358.5|836
1671546900000|2022-12-20 14:35:00|6414.5|6408.5|6431.3|6425.3|6439.4|6433.4|6411.6|6405.6|482
1671547200000|2022-12-20 14:40:00|6431.9|6425.9|6431.7|6425.7|6440.6|6434.6|6423.8|6417.8|513
1671547500000|2022-12-20 14:45:00|6431.8|6425.8|6463.4|6457.4|6467.1|6461.1|6431.8|6425.8|261
1671547800000|2022-12-20 14:50:00|6463|6457|6460.1|6454.1|6465.1|6459.1|6452.9|6446.9|284
1671548100000|2022-12-20 14:55:00|6460.5|6454.5|6467.4|6461.4|6475.5|6469.5|6459.6|6453.6|379
1671548400000|2022-12-20 15:00:00|6467.9|6461.9|6465.5|6459.5|6478.6|6472.6|6461.9|6455.9|211
1671548700000|2022-12-20 15:05:00|6465.4|6459.4|6453.6|6447.6|6472.4|6466.4|6452.8|6446.8|305
1671549000000|2022-12-20 15:10:00|6453.1|6447.1|6472.9|6466.9|6472.9|6466.9|6452.9|6446.9|456
1671549300000|2022-12-20 15:15:00|6472.4|6466.4|6505.4|6499.4|6516.9|6510.9|6472.4|6466.4|679
1671549600000|2022-12-20 15:20:00|6506|6500|6504.8|6498.8|6514.5|6508.5|6496.1|6490.1|436
1671549900000|2022-12-20 15:25:00|6506.8|6500.8|6506.8|6500.8|6515.8|6509.8|6503.9|6497.9|116
1671550200000|2022-12-20 15:30:00|6506.9|6500.9|6518.7|6512.7|6528.2|6522.2|6506.9|6500.9|321
1671550500000|2022-12-20 15:35:00|6518.4|6512.4|6535.2|6529.2|6549.5|6543.5|6515.9|6509.9|322
1671550800000|2022-12-20 15:40:00|6535.3|6529.3|6516.1|6510.1|6544.3|6538.3|6515.5|6509.5|208
1671551100000|2022-12-20 15:45:00|6517.1|6511.1|6523.8|6517.8|6532|6526|6517.1|6511.1|157
1671551400000|2022-12-20 15:50:00|6524.7|6518.7|6504.3|6498.3|6528.6|6522.6|6499.6|6493.6|277
1671551700000|2022-12-20 15:55:00|6504.2|6498.2|6489|6483|6506.9|6500.9|6483.7|6477.7|241
1671552000000|2022-12-20 16:00:00|6488.9|6482.9|6469.8|6463.8|6493.9|6487.9|6468|6462|276
1671552300000|2022-12-20 16:05:00|6469.3|6463.3|6468.8|6462.8|6475.2|6469.2|6465.2|6459.2|160
1671552600000|2022-12-20 16:10:00|6469.2|6463.2|6481.1|6475.1|6490.1|6484.1|6463|6457|137
1671552900000|2022-12-20 16:15:00|6481.5|6475.5|6469.9|6463.9|6488.3|6482.3|6464.9|6458.9|138
1671553200000|2022-12-20 16:20:00|6470.4|6464.4|6492.7|6486.7|6498|6492|6470.4|6464.4|157
1671553500000|2022-12-20 16:25:00|6492.6|6486.6|6481.4|6475.4|6495.2|6489.2|6481.4|6475.4|155
1671553800000|2022-12-20 16:30:00|6481.3|6475.3|6495.7|6489.7|6502.9|6496.9|6478.9|6472.9|176
1671554100000|2022-12-20 16:35:00|6496|6490|6495|6489|6508.8|6502.8|6492.5|6486.5|175
1671554400000|2022-12-20 16:40:00|6495.1|6489.1|6501.8|6495.8|6507.5|6501.5|6493|6487|181
1671554700000|2022-12-20 16:45:00|6501.9|6495.9|6507|6501|6510.3|6504.3|6500|6494|203
1671555000000|2022-12-20 16:50:00|6506.6|6500.6|6505.8|6499.8|6511.6|6505.6|6500.6|6494.6|128
1671555300000|2022-12-20 16:55:00|6506.3|6500.3|6506.4|6500.4|6510.3|6504.3|6498.5|6492.5|148
1671555600000|2022-12-20 17:00:00|6505.5|6499.5|6504.5|6498.5|6510.2|6504.2|6500.9|6494.9|129
1671555900000|2022-12-20 17:05:00|6504.6|6498.6|6500|6494|6505.4|6499.4|6495.8|6489.8|197
1671556200000|2022-12-20 17:10:00|6498.9|6492.9|6500|6494|6508.1|6502.1|6495.6|6489.6|147
1671556500000|2022-12-20 17:15:00|6499.9|6493.9|6501.1|6495.1|6506|6500|6497|6491|346
1671556800000|2022-12-20 17:20:00|6501|6495|6495.9|6489.9|6508|6502|6492.6|6486.6|247
1671557100000|2022-12-20 17:25:00|6496.3|6490.3|6501.7|6495.7|6503.9|6497.9|6491|6485|83
1671557400000|2022-12-20 17:30:00|6501.3|6495.3|6502.5|6496.5|6505.8|6499.8|6499.7|6493.7|142
1671557700000|2022-12-20 17:35:00|6502.6|6496.6|6504.9|6498.9|6507.4|6501.4|6502.1|6496.1|268
1671558000000|2022-12-20 17:40:00|6503.9|6497.9|6509.8|6503.8|6515.5|6509.5|6503.4|6497.4|123
1671558300000|2022-12-20 17:45:00|6509.4|6503.4|6521.8|6515.8|6524|6518|6508.5|6502.5|112
1671558600000|2022-12-20 17:50:00|6522|6516|6520.4|6514.4|6525|6519|6512.4|6506.4|195
1671558900000|2022-12-20 17:55:00|6519.9|6513.9|6529.7|6523.7|6536.1|6530.1|6519.5|6513.5|179
1671559200000|2022-12-20 18:00:00|6528.7|6522.7|6518.7|6512.7|6533.1|6527.1|6518.7|6512.7|142
1671559500000|2022-12-20 18:05:00|6518.6|6512.6|6509.7|6503.7|6518.6|6512.6|6506|6500|129
1671559800000|2022-12-20 18:10:00|6509.3|6503.3|6511.5|6505.5|6514.4|6508.4|6508.1|6502.1|96
1671560100000|2022-12-20 18:15:00|6512.4|6506.4|6512.5|6506.5|6516.9|6510.9|6506|6500|292
1671560400000|2022-12-20 18:20:00|6513.5|6507.5|6509.2|6503.2|6514.9|6508.9|6509.2|6503.2|85
1671560700000|2022-12-20 18:25:00|6509.1|6503.1|6514.9|6508.9|6515.8|6509.8|6505.6|6499.6|166
1671561000000|2022-12-20 18:30:00|6515.3|6509.3|6513.7|6507.7|6525.4|6519.4|6511.1|6505.1|206
1671561300000|2022-12-20 18:35:00|6513.6|6507.6|6510.9|6504.9|6523.7|6517.7|6509.8|6503.8|132
1671561600000|2022-12-20 18:40:00|6511.4|6505.4|6510.9|6504.9|6518.8|6512.8|6508.4|6502.4|303
1671561900000|2022-12-20 18:45:00|6511.3|6505.3|6509.8|6503.8|6513.4|6507.4|6502.5|6496.5|251
1671562200000|2022-12-20 18:50:00|6509.3|6503.3|6515.6|6509.6|6517.9|6511.9|6507|6501|104
1671562500000|2022-12-20 18:55:00|6514.8|6508.8|6514.9|6508.9|6520|6514|6511.2|6505.2|353
1671562800000|2022-12-20 19:00:00|6515.3|6509.3|6511.8|6505.8|6524|6518|6510.8|6504.8|473
1671563100000|2022-12-20 19:05:00|6511.3|6505.3|6502.6|6496.6|6511.8|6505.8|6502.2|6496.2|240
1671563400000|2022-12-20 19:10:00|6503.3|6497.3|6508.1|6502.1|6514.8|6508.8|6502.9|6496.9|927
1671563700000|2022-12-20 19:15:00|6509.2|6503.2|6506.4|6500.4|6509.3|6503.3|6501.1|6495.1|431
1671584400000|2022-12-21 01:00:00|6503.7|6497.7|6512.1|6506.1|6512.8|6506.8|6501.1|6495.1|91
1671584700000|2022-12-21 01:05:00|6512.5|6506.5|6517.1|6511.1|6517.2|6511.2|6511.1|6505.1|103
1671585000000|2022-12-21 01:10:00|6516.2|6510.2|6516.3|6510.3|6518.1|6512.1|6514.5|6508.5|10
1671585300000|2022-12-21 01:15:00|6516.2|6510.2|6527.3|6521.3|6527.3|6521.3|6515.8|6509.8|40
1671585600000|2022-12-21 01:20:00|6526.9|6520.9|6521|6515|6529.1|6523.1|6520.2|6514.2|12
1671585900000|2022-12-21 01:25:00|6521.5|6515.5|6520.9|6514.9|6525|6519|6520.9|6514.9|4
1671586200000|2022-12-21 01:30:00|6521|6515|6536|6530|6537.7|6531.7|6521|6515|17
1671586500000|2022-12-21 01:35:00|6536.4|6530.4|6531.2|6525.2|6537.7|6531.7|6528|6522|23
1671586800000|2022-12-21 01:40:00|6531.1|6525.1|6526.9|6520.9|6532|6526|6524.5|6518.5|1
1671587100000|2022-12-21 01:45:00|6527|6521|6528.5|6522.5|6530.4|6524.4|6524.9|6518.9|1
1671587400000|2022-12-21 01:50:00|6528.2|6522.2|6531.5|6525.5|6532.5|6526.5|6526|6520|2
1671587700000|2022-12-21 01:55:00|6531.4|6525.4|6531.5|6525.5|6533.4|6527.4|6530.5|6524.5|0
1671588000000|2022-12-21 02:00:00|6531.1|6525.1|6531|6525|6533.4|6527.4|6527.4|6521.4|5
1671588300000|2022-12-21 02:05:00|6531.5|6525.5|6534.5|6528.5|6535.5|6529.5|6530.5|6524.5|0
1671588600000|2022-12-21 02:10:00|6535.4|6529.4|6537.4|6531.4|6540.8|6534.8|6535.4|6529.4|4
1671588900000|2022-12-21 02:15:00|6537|6531|6533.9|6527.9|6537|6531|6533.8|6527.8|3
1671589200000|2022-12-21 02:20:00|6533.8|6527.8|6534.7|6528.7|6535.3|6529.3|6533.3|6527.3|8
1671589500000|2022-12-21 02:25:00|6534.3|6528.3|6534.2|6528.2|6535.5|6529.5|6531.9|6525.9|55
1671589800000|2022-12-21 02:30:00|6535|6529|6540.5|6534.5|6541.1|6535.1|6534.2|6528.2|7
1671590100000|2022-12-21 02:35:00|6541|6535|6539.5|6533.5|6541.1|6535.1|6537|6531|1
1671590400000|2022-12-21 02:40:00|6538.6|6532.6|6540.5|6534.5|6542.4|6536.4|6538|6532|0
1671590700000|2022-12-21 02:45:00|6541|6535|6543.4|6537.4|6544.3|6538.3|6540.1|6534.1|4
1671591000000|2022-12-21 02:50:00|6543|6537|6544.4|6538.4|6545.6|6539.6|6542|6536|8
1671591300000|2022-12-21 02:55:00|6544.3|6538.3|6534|6528|6544.4|6538.4|6534|6528|29
1671591600000|2022-12-21 03:00:00|6533.4|6527.4|6540.6|6534.6|6547.1|6541.1|6533|6527|26
1671591900000|2022-12-21 03:05:00|6541.6|6535.6|6539.7|6533.7|6541.6|6535.6|6533.5|6527.5|7
1671592200000|2022-12-21 03:10:00|6539.3|6533.3|6536.1|6530.1|6540.7|6534.7|6534.2|6528.2|5
1671592500000|2022-12-21 03:15:00|6535.8|6529.8|6540.2|6534.2|6542.7|6536.7|6533.7|6527.7|6
1671592800000|2022-12-21 03:20:00|6540.4|6534.4|6547.1|6541.1|6547.6|6541.6|6540.2|6534.2|11
1671593100000|2022-12-21 03:25:00|6547.2|6541.2|6544.8|6538.8|6548.7|6542.7|6543.3|6537.3|1
1671593400000|2022-12-21 03:30:00|6544.7|6538.7|6543.7|6537.7|6545.2|6539.2|6543.3|6537.3|4
1671593700000|2022-12-21 03:35:00|6543.6|6537.6|6545|6539|6545.6|6539.6|6543.5|6537.5|8
1671594000000|2022-12-21 03:40:00|6545.4|6539.4|6547|6541|6548.5|6542.5|6544.1|6538.1|3
1671594300000|2022-12-21 03:45:00|6546|6540|6549|6543|6550.2|6544.2|6545|6539|2
1671594600000|2022-12-21 03:50:00|6548.9|6542.9|6549.5|6543.5|6550.5|6544.5|6547.5|6541.5|0
1671594900000|2022-12-21 03:55:00|6550.9|6544.9|6566.9|6560.9|6566.9|6560.9|6550.9|6544.9|57
1671595200000|2022-12-21 04:00:00|6567|6561|6562.1|6556.1|6567.1|6561.1|6561.6|6555.6|35
1671595500000|2022-12-21 04:05:00|6562|6556|6564|6558|6564.4|6558.4|6561.1|6555.1|0
1671595800000|2022-12-21 04:10:00|6563.9|6557.9|6561.1|6555.1|6563.9|6557.9|6561.1|6555.1|16
1671596100000|2022-12-21 04:15:00|6562.1|6556.1|6562|6556|6563.6|6557.6|6560.4|6554.4|5
1671596400000|2022-12-21 04:20:00|6561.7|6555.7|6563|6557|6563|6557|6561.6|6555.6|0
1671596700000|2022-12-21 04:25:00|6563.5|6557.5|6565|6559|6565|6559|6563|6557|12
1671597000000|2022-12-21 04:30:00|6565.8|6559.8|6567|6561|6567.1|6561.1|6565.4|6559.4|7
1671597300000|2022-12-21 04:35:00|6567.1|6561.1|6565.6|6559.6|6567.1|6561.1|6565.1|6559.1|6
1671597600000|2022-12-21 04:40:00|6565.4|6559.4|6565|6559|6565.5|6559.5|6565|6559|3
1671597900000|2022-12-21 04:45:00|6563.4|6557.4|6563|6557|6563.4|6557.4|6563|6557|2
1671598200000|2022-12-21 04:50:00|6562.9|6556.9|6562.8|6556.8|6563.9|6557.9|6562.8|6556.8|3
1671598500000|2022-12-21 04:55:00|6563.8|6557.8|6562.9|6556.9|6563.8|6557.8|6562.8|6556.8|3
1671598800000|2022-12-21 05:00:00|6560.4|6554.4|6557.4|6551.4|6561|6555|6556.9|6550.9|8
1671599100000|2022-12-21 05:05:00|6557.3|6551.3|6559.3|6553.3|6559.3|6553.3|6554.1|6548.1|0
1671599400000|2022-12-21 05:10:00|6558.9|6552.9|6559|6553|6559|6553|6556.4|6550.4|1
1671599700000|2022-12-21 05:15:00|6559.8|6553.8|6556.9|6550.9|6559.9|6553.9|6556.4|6550.4|0
1671600000000|2022-12-21 05:20:00|6556.5|6550.5|6556.9|6550.9|6556.9|6550.9|6556|6550|0
1671600300000|2022-12-21 05:25:00|6556.8|6550.8|6553.9|6547.9|6556.8|6550.8|6553.9|6547.9|1
1671600600000|2022-12-21 05:30:00|6554.3|6548.3|6554.8|6548.8|6556.8|6550.8|6551.3|6545.3|3
1671600900000|2022-12-21 05:35:00|6555.3|6549.3|6556.8|6550.8|6556.8|6550.8|6553.4|6547.4|2
1671601200000|2022-12-21 05:40:00|6555.9|6549.9|6560.1|6554.1|6560.2|6554.2|6555.3|6549.3|10
1671601500000|2022-12-21 05:45:00|6560.2|6554.2|6562.8|6556.8|6563.6|6557.6|6559.2|6553.2|3
1671601800000|2022-12-21 05:50:00|6562.7|6556.7|6560.2|6554.2|6563.2|6557.2|6556.5|6550.5|6
1671602100000|2022-12-21 05:55:00|6560.6|6554.6|6562|6556|6563.1|6557.1|6559.1|6553.1|4
1671602400000|2022-12-21 06:00:00|6562.1|6556.1|6566.5|6560.5|6569.3|6563.3|6560.7|6554.7|40
1671602700000|2022-12-21 06:05:00|6566.6|6560.6|6560.7|6554.7|6566.6|6560.6|6559.6|6553.6|58
1671603000000|2022-12-21 06:10:00|6560.9|6554.9|6565.1|6559.1|6566.6|6560.6|6560.9|6554.9|8
1671603300000|2022-12-21 06:15:00|6565.6|6559.6|6566.7|6560.7|6568.9|6562.9|6562.7|6556.7|12
1671603600000|2022-12-21 06:20:00|6567.1|6561.1|6567.2|6561.2|6567.6|6561.6|6563.5|6557.5|6
1671603900000|2022-12-21 06:25:00|6567.7|6561.7|6564.9|6558.9|6569.4|6563.4|6562.9|6556.9|25
1671604200000|2022-12-21 06:30:00|6564.5|6558.5|6562.2|6556.2|6567.2|6561.2|6554.9|6548.9|20
1671604500000|2022-12-21 06:35:00|6562.6|6556.6|6568.8|6562.8|6568.8|6562.8|6562.6|6556.6|6
1671604800000|2022-12-21 06:40:00|6568.4|6562.4|6572.1|6566.1|6572.1|6566.1|6566.7|6560.7|8
1671605100000|2022-12-21 06:45:00|6573.2|6567.2|6585.6|6579.6|6585.6|6579.6|6573.2|6567.2|12
1671605400000|2022-12-21 06:50:00|6585.7|6579.7|6583.2|6577.2|6588.1|6582.1|6581.7|6575.7|24
1671605700000|2022-12-21 06:55:00|6582.7|6576.7|6587.3|6581.3|6589.1|6583.1|6580.9|6574.9|15
1671606000000|2022-12-21 07:00:00|6586.7|6580.7|6579.6|6573.6|6586.8|6580.8|6579.6|6573.6|10
1671606300000|2022-12-21 07:05:00|6579.5|6573.5|6580|6574|6582.9|6576.9|6574.4|6568.4|7
1671606600000|2022-12-21 07:10:00|6579.9|6573.9|6577.9|6571.9|6579.9|6573.9|6574.4|6568.4|2
1671606900000|2022-12-21 07:15:00|6576.9|6570.9|6571.7|6565.7|6576.9|6570.9|6569.8|6563.8|2
1671607200000|2022-12-21 07:20:00|6572.7|6566.7|6571.5|6565.5|6575|6569|6567.9|6561.9|11
1671607500000|2022-12-21 07:25:00|6571.6|6565.6|6584.9|6578.9|6584.9|6578.9|6571.5|6565.5|10
1671607800000|2022-12-21 07:30:00|6585.4|6579.4|6577.4|6571.4|6588.4|6582.4|6576.8|6570.8|8
1671608100000|2022-12-21 07:35:00|6576.9|6570.9|6583.9|6577.9|6586.2|6579.8|6572.5|6566.5|15
1671608400000|2022-12-21 07:40:00|6583.8|6577.8|6585.8|6579.8|6587.3|6581.3|6578.2|6572.2|6
1671608700000|2022-12-21 07:45:00|6586.3|6580.3|6586.3|6580.3|6588.2|6582.2|6580.2|6574.2|15
1671609000000|2022-12-21 07:50:00|6586.7|6580.7|6583.2|6577.2|6586.8|6580.8|6578.7|6572.7|7
1671609300000|2022-12-21 07:55:00|6582.7|6576.7|6556.1|6550.1|6583.7|6577.7|6554.1|6548.1|35
1671609600000|2022-12-21 08:00:00|6556.2|6550.2|6549.1|6543.1|6558.5|6552.5|6544.1|6538.1|38
1671609900000|2022-12-21 08:05:00|6549.5|6543.5|6549.8|6543.8|6563.8|6557.8|6548.9|6542.9|30
1671610200000|2022-12-21 08:10:00|6549.4|6543.4|6549.3|6543.3|6550.9|6544.9|6544.5|6538.5|43
1671610500000|2022-12-21 08:15:00|6549.2|6543.2|6542.5|6536.5|6552.2|6546.2|6540.3|6533.2|78
1671610800000|2022-12-21 08:20:00|6542.9|6536.9|6539.3|6533.3|6551.2|6545.2|6537.1|6531.1|95
1671611100000|2022-12-21 08:25:00|6540.3|6534.3|6535.9|6529.9|6543.3|6537.3|6532.8|6526.8|61
1671611400000|2022-12-21 08:30:00|6536|6530|6548|6542|6549.2|6543.2|6535.3|6529.3|39
1671611700000|2022-12-21 08:35:00|6547.9|6541.9|6551.5|6545.5|6553.3|6547.3|6547.9|6541.9|13
1671612000000|2022-12-21 08:40:00|6551.4|6545.4|6551.9|6545.9|6557|6551|6550.9|6544.9|11
1671612300000|2022-12-21 08:45:00|6552.5|6546.5|6555.2|6549.2|6560.3|6554.3|6551.1|6545.1|42
1671612600000|2022-12-21 08:50:00|6555.7|6549.7|6551.9|6545.9|6555.7|6549.7|6551.5|6545.5|11
1671612900000|2022-12-21 08:55:00|6551.5|6545.5|6563|6557|6564.6|6558.6|6551.4|6545.4|49
1671613200000|2022-12-21 09:00:00|6563.1|6557.1|6556.9|6550.9|6564|6558|6556.9|6550.9|13
1671613500000|2022-12-21 09:05:00|6556.5|6550.5|6559.2|6553.2|6563.8|6557.8|6556.4|6550.4|28
1671613800000|2022-12-21 09:10:00|6559.1|6553.1|6573.5|6567.5|6575.9|6569.9|6559.1|6553.1|74
1671614100000|2022-12-21 09:15:00|6573.4|6567.4|6581.2|6575.2|6588.3|6582.3|6572.4|6566.4|35
1671614400000|2022-12-21 09:20:00|6581.1|6575.1|6574.7|6568.7|6585.6|6579.6|6572.3|6566.3|19
1671614700000|2022-12-21 09:25:00|6574.9|6568.9|6575|6569|6577.4|6571.4|6571.9|6565.9|7
1671615000000|2022-12-21 09:30:00|6575.4|6569.4|6569|6563|6579|6573|6568.3|6562.3|35
1671615300000|2022-12-21 09:35:00|6569.1|6563.1|6557|6551|6569.9|6563.9|6556.6|6550.6|14
1671615600000|2022-12-21 09:40:00|6557.5|6551.5|6552|6546|6559.5|6553.5|6551.9|6545.9|37
1671615900000|2022-12-21 09:45:00|6552.4|6546.4|6550.6|6544.6|6555.3|6549.3|6548.8|6542.8|28
1671616200000|2022-12-21 09:50:00|6550.2|6544.2|6553.2|6547.2|6553.5|6547.5|6549.4|6543.4|29
1671616500000|2022-12-21 09:55:00|6552.7|6546.7|6552|6546|6556.1|6550.1|6551.3|6545.3|54
1671616800000|2022-12-21 10:00:00|6551.6|6545.6|6554.4|6548.4|6557.3|6551.3|6551.6|6545.6|33
1671617100000|2022-12-21 10:05:00|6553.9|6547.9|6545.6|6539.6|6555|6549|6545.6|6539.6|21
1671617400000|2022-12-21 10:10:00|6545.2|6539.2|6540.5|6534.5|6546|6540|6537.3|6531.3|9
1671617700000|2022-12-21 10:15:00|6540.6|6534.6|6541.5|6535.5|6544.6|6538.6|6539.1|6533.1|7
1671618000000|2022-12-21 10:20:00|6541.4|6535.4|6543.4|6537.4|6545.9|6539.9|6540.9|6534.9|8
1671618300000|2022-12-21 10:25:00|6543.5|6537.5|6548.9|6542.9|6549.5|6543.5|6543.5|6537.5|5
1671618600000|2022-12-21 10:30:00|6550.6|6544.6|6547.3|6541.3|6551|6545|6545.2|6539.2|10
1671618900000|2022-12-21 10:35:00|6547.7|6541.7|6543.3|6537.3|6547.8|6541.8|6542.4|6536.4|10
1671619200000|2022-12-21 10:40:00|6543.4|6537.4|6535.6|6529.6|6544.9|6538.9|6533.3|6527.3|21
1671619500000|2022-12-21 10:45:00|6535.5|6529.5|6535.7|6529.7|6537.5|6531.5|6534.1|6528.1|11
1671619800000|2022-12-21 10:50:00|6535.2|6529.2|6533|6527|6535.7|6529.7|6532.1|6526.1|3
1671620100000|2022-12-21 10:55:00|6532.2|6526.2|6532|6526|6533.1|6527.1|6527.7|6521.7|25
1671620400000|2022-12-21 11:00:00|6531.9|6525.9|6531.8|6525.8|6532.7|6526.7|6525.9|6519.9|7
1671620700000|2022-12-21 11:05:00|6531.9|6525.9|6525.8|6519.8|6532.8|6526.8|6524.4|6518.4|2
1671621000000|2022-12-21 11:10:00|6525.4|6519.4|6527.2|6521.2|6530.2|6524.2|6525.3|6519.3|0
1671621300000|2022-12-21 11:15:00|6527.3|6521.3|6534.3|6528.3|6535.9|6529.9|6527.2|6521.2|19
1671621600000|2022-12-21 11:20:00|6534.4|6528.4|6539.6|6533.6|6540.6|6534.6|6533.9|6527.9|2
1671621900000|2022-12-21 11:25:00|6540.1|6534.1|6542.7|6536.7|6542.7|6536.7|6536.7|6530.7|2
1671622200000|2022-12-21 11:30:00|6543.6|6537.6|6536.7|6530.7|6544.5|6538.5|6535.5|6529.5|2
1671622500000|2022-12-21 11:35:00|6536.3|6530.3|6537|6531|6543.2|6537.2|6536.3|6530.3|1
1671622800000|2022-12-21 11:40:00|6536.2|6530.2|6542.6|6536.6|6543.6|6537.6|6535.7|6529.7|115
1671623100000|2022-12-21 11:45:00|6543.1|6537.1|6540.5|6534.5|6543.6|6537.6|6539|6533|31
1671623400000|2022-12-21 11:50:00|6540.4|6534.4|6545.1|6539.1|6546.5|6540.5|6538.6|6532.6|10
1671623700000|2022-12-21 11:55:00|6545.5|6539.5|6539.2|6533.2|6546.6|6540.6|6539.2|6533.2|13
1671624000000|2022-12-21 12:00:00|6539.7|6533.7|6539|6533|6540.6|6534.6|6538.1|6532.1|12
1671624300000|2022-12-21 12:05:00|6538.6|6532.6|6530.7|6524.7|6538.6|6532.6|6530.6|6524.6|145
1671624600000|2022-12-21 12:10:00|6531.1|6525.1|6534|6528|6534.8|6528.8|6530.6|6524.6|3
1671624900000|2022-12-21 12:15:00|6533.9|6527.9|6530.5|6524.5|6533.9|6527.9|6528.4|6522.4|10
1671625200000|2022-12-21 12:20:00|6530.9|6524.9|6516.1|6510.1|6530.9|6524.9|6510.6|6504.6|36
1671625500000|2022-12-21 12:25:00|6516.5|6510.5|6525.1|6519.1|6528.5|6522.5|6515.6|6509.6|10
1671625800000|2022-12-21 12:30:00|6529.8|6519.8|6512.4|6506.4|6531.3|6525.3|6512.4|6506.4|25
1671626100000|2022-12-21 12:35:00|6512.3|6506.3|6513.7|6507.7|6517.5|6509|6510.8|6504.8|3
1671626400000|2022-12-21 12:40:00|6513.3|6507.3|6513.9|6507.9|6516.1|6510.1|6511.9|6505.9|52
1671626700000|2022-12-21 12:45:00|6513.8|6507.8|6514.6|6508.6|6517.5|6511.5|6513|6507|18
1671627000000|2022-12-21 12:50:00|6514.5|6508.5|6520.4|6514.4|6520.4|6514.4|6511.1|6505.1|5
1671627300000|2022-12-21 12:55:00|6520.7|6514.7|6521.4|6515.4|6521.9|6515.9|6519.9|6513.9|11
1671627600000|2022-12-21 13:00:00|6522.2|6516.2|6533.3|6527.3|6534.2|6528.2|6521.8|6515.8|78
1671627900000|2022-12-21 13:05:00|6533.2|6527.2|6541.8|6535.8|6543.1|6537.1|6531.8|6525.8|218
1671628200000|2022-12-21 13:10:00|6542.1|6536.1|6541.6|6535.6|6543|6537|6539.3|6533.3|27
1671628500000|2022-12-21 13:15:00|6541.2|6535.2|6536.6|6530.6|6543.5|6537.5|6535.4|6529.4|39
1671628800000|2022-12-21 13:20:00|6537.6|6531.6|6536.4|6530.4|6541|6535|6531.9|6525.9|22
1671629100000|2022-12-21 13:25:00|6535.9|6529.9|6527.6|6521.6|6538.9|6532.9|6526.9|6520.9|26
1671629400000|2022-12-21 13:30:00|6528.1|6522.1|6529.9|6523.9|6539.9|6532.9|6525.5|6519.5|48
1671629700000|2022-12-21 13:35:00|6529.8|6523.8|6532.9|6526.9|6534.4|6528.4|6526.9|6520.9|28
1671630000000|2022-12-21 13:40:00|6533.1|6527.1|6531.4|6525.4|6536.5|6530.5|6530.4|6524.4|54
1671633000000|2022-12-21 14:30:00|6538.2|6532.2|6523.8|6517.8|6574.1|6568.1|6522.7|6516.7|709
1671633300000|2022-12-21 14:35:00|6524.3|6518.3|6542.8|6536.8|6552|6546|6523.3|6517.3|159
1671633600000|2022-12-21 14:40:00|6542.4|6536.4|6551.4|6545.4|6559.9|6553.9|6534.4|6528.4|92
1671633900000|2022-12-21 14:45:00|6551.5|6545.5|6533.4|6527.4|6551.5|6545.5|6532.2|6526.2|150
1671634200000|2022-12-21 14:50:00|6533.5|6527.5|6533|6527|6543.4|6537.4|6522.4|6516.4|466
1671634500000|2022-12-21 14:55:00|6532.9|6526.9|6503.2|6497.2|6532.9|6526.9|6502.3|6496.3|175
1671634800000|2022-12-21 15:00:00|6503.3|6497.3|6510|6504|6514.5|6508.5|6503.2|6497.2|76
1671635100000|2022-12-21 15:05:00|6509.5|6503.5|6517.3|6511.3|6518.7|6512.7|6508.3|6502.3|132
1671635400000|2022-12-21 15:10:00|6517.8|6511.8|6539.1|6533.1|6543.1|6537.1|6512.8|6506.8|253
1671635700000|2022-12-21 15:15:00|6540.1|6534.1|6568.9|6562.9|6570.9|6564.9|6537.6|6531.6|172
1671636000000|2022-12-21 15:20:00|6570|6564|6551.2|6545.2|6576.4|6570.4|6550.2|6544.2|232
1671636300000|2022-12-21 15:25:00|6550.2|6544.2|6535.8|6529.8|6550.6|6544.6|6535.8|6529.8|191
1671636600000|2022-12-21 15:30:00|6534.8|6528.8|6529.9|6523.9|6551.9|6545.9|6527.5|6521.5|135
1671636900000|2022-12-21 15:35:00|6529.5|6523.5|6519.3|6513.3|6535.3|6529.3|6516.1|6510.1|189
1671637200000|2022-12-21 15:40:00|6519.7|6513.7|6528.9|6522.9|6529.7|6523.7|6519.7|6513.7|149
1671637500000|2022-12-21 15:45:00|6528.7|6522.7|6535.8|6529.8|6541.4|6535.4|6527.8|6521.8|193
1671637800000|2022-12-21 15:50:00|6535.9|6529.9|6532.6|6526.6|6545.9|6539.9|6532.5|6526.5|219
1671638100000|2022-12-21 15:55:00|6531.6|6525.6|6515.8|6509.8|6532.7|6526.7|6513.7|6507.7|203
1671638400000|2022-12-21 16:00:00|6514.9|6508.9|6516.9|6510.9|6517.9|6511.9|6511.6|6505.6|169
1671638700000|2022-12-21 16:05:00|6516.5|6510.5|6512.9|6506.9|6516.9|6510.9|6506.6|6500.6|226
1671639000000|2022-12-21 16:10:00|6512.5|6506.5|6521.9|6515.9|6522|6516|6511.5|6505.5|198
1671639300000|2022-12-21 16:15:00|6521.5|6515.5|6532.3|6526.3|6538.2|6532.2|6516.1|6510.1|239
1671639600000|2022-12-21 16:20:00|6532.1|6526.1|6521.8|6515.8|6532.9|6526.9|6516.9|6510.9|123
1671639900000|2022-12-21 16:25:00|6521.3|6515.3|6517.1|6511.1|6526.5|6520.5|6514.2|6508.2|169
1671640200000|2022-12-21 16:30:00|6516.7|6510.7|6512.2|6506.2|6521.1|6515.1|6508.7|6502.7|185
1671640500000|2022-12-21 16:35:00|6511.2|6505.2|6515.9|6509.9|6521|6515|6508|6502|121
1671640800000|2022-12-21 16:40:00|6515.5|6509.5|6514|6508|6515.9|6509.9|6510|6504|40
1671641100000|2022-12-21 16:45:00|6513.9|6507.9|6509.8|6503.8|6522|6516|6509.5|6503.5|95
1671641400000|2022-12-21 16:50:00|6509.7|6503.7|6482.9|6476.9|6510.3|6504.3|6474.9|6468.9|286
1671641700000|2022-12-21 16:55:00|6482.8|6476.8|6488.2|6482.2|6491.7|6485.7|6476.4|6470.4|105
1671642000000|2022-12-21 17:00:00|6488.3|6482.3|6494.4|6488.4|6498|6492|6482.5|6476.5|213
1671642300000|2022-12-21 17:05:00|6494.9|6488.9|6497.2|6491.2|6503.7|6497.7|6485.1|6479.1|223
1671642600000|2022-12-21 17:10:00|6497.7|6491.7|6494.5|6488.5|6500.6|6494.6|6489.6|6483.6|67
1671642900000|2022-12-21 17:15:00|6493.5|6487.5|6505.1|6499.1|6506.1|6500.1|6492.1|6486.1|62
1671643200000|2022-12-21 17:20:00|6502.6|6496.6|6482.8|6476.8|6502.6|6496.6|6481.4|6475.4|83
1671643500000|2022-12-21 17:25:00|6483.2|6477.2|6476.5|6470.5|6486.4|6480.4|6473.6|6467.6|112
1671643800000|2022-12-21 17:30:00|6477|6471|6459.9|6453.9|6479.5|6473.5|6457.6|6451.6|119
1671644100000|2022-12-21 17:35:00|6460.1|6454.1|6451.6|6445.6|6464|6458|6449.5|6443.5|184
1671644400000|2022-12-21 17:40:00|6451.2|6445.2|6448.4|6442.4|6453.3|6447.3|6442.5|6436.5|188
1671644700000|2022-12-21 17:45:00|6448.3|6442.3|6446.8|6440.8|6448.3|6442.3|6437.2|6431.2|244
1671645000000|2022-12-21 17:50:00|6447.2|6441.2|6434.2|6428.2|6459.7|6453.7|6434.2|6428.2|295
1671645300000|2022-12-21 17:55:00|6434.6|6428.6|6460.3|6454.3|6460.8|6454.8|6433.1|6427.1|205
1671645600000|2022-12-21 18:00:00|6460.7|6454.7|6466.1|6460.1|6466.1|6460.1|6456.8|6450.8|109
1671645900000|2022-12-21 18:05:00|6466.5|6460.5|6455.6|6449.6|6470.1|6464.1|6451.9|6445.9|120
1671646200000|2022-12-21 18:10:00|6456.1|6450.1|6466|6460|6472.8|6466.8|6456.1|6450.1|182
1671646500000|2022-12-21 18:15:00|6465.9|6459.9|6467.3|6461.3|6469.7|6463.7|6464.3|6458.3|146
1671646800000|2022-12-21 18:20:00|6468.2|6462.2|6486.4|6480.4|6497|6491|6468.2|6462.2|264
1671647100000|2022-12-21 18:25:00|6485.9|6479.9|6484.9|6478.9|6488.1|6482.1|6478.8|6472.8|179
1671647400000|2022-12-21 18:30:00|6485|6479|6484|6478|6487.9|6481.9|6477.5|6471.5|133
1671647700000|2022-12-21 18:35:00|6484.6|6478.6|6486.7|6480.7|6487.4|6481.4|6480.5|6474.5|209
1671648000000|2022-12-21 18:40:00|6485.8|6479.8|6499.4|6493.4|6504.8|6498.8|6484.3|6478.3|549
1671648300000|2022-12-21 18:45:00|6499.5|6493.5|6504.1|6498.1|6506.1|6500.1|6495.6|6489.6|402
1671648600000|2022-12-21 18:50:00|6503.8|6497.8|6504.8|6498.8|6509.6|6503.6|6502.9|6496.9|236
1671648900000|2022-12-21 18:55:00|6505.7|6499.7|6502|6496|6505.9|6499.9|6499.5|6493.5|94
1671649200000|2022-12-21 19:00:00|6502.9|6496.9|6495.9|6489.9|6507.2|6501.2|6495.4|6489.4|732
1671649500000|2022-12-21 19:05:00|6496.3|6490.3|6492.7|6486.7|6498.2|6492.2|6491.8|6485.8|272
1671649800000|2022-12-21 19:10:00|6492.3|6486.3|6510.8|6504.8|6518|6512|6491.1|6485.1|1859
1671650100000|2022-12-21 19:15:00|6511.6|6505.6|6500.5|6494.5|6512.8|6506.8|6500.5|6494.5|218
1671670800000|2022-12-22 01:00:00|6504.3|6498.3|6521.1|6515.1|6523.5|6517.5|6504.3|6498.3|106
1671671100000|2022-12-22 01:05:00|6522.1|6516.1|6523.8|6517.8|6525.1|6519.1|6521.6|6515.6|23
1671671400000|2022-12-22 01:10:00|6523.9|6517.9|6522.5|6516.5|6525.9|6519.9|6517.5|6511.5|13
1671671700000|2022-12-22 01:15:00|6522.4|6516.4|6513.7|6507.7|6524.6|6518.6|6512.9|6506.9|2
1671672000000|2022-12-22 01:20:00|6514.2|6508.2|6511.6|6505.6|6519.5|6511|6509.9|6503.9|25
1671672300000|2022-12-22 01:25:00|6511.2|6505.2|6520.7|6514.7|6520.7|6514.7|6511.2|6505.2|1
1671672600000|2022-12-22 01:30:00|6521.1|6515.1|6514.9|6508.9|6521.6|6515.6|6513.5|6507.5|3
1671672900000|2022-12-22 01:35:00|6514|6508|6513.2|6507.2|6518.7|6512.7|6513|6507|5
1671673200000|2022-12-22 01:40:00|6513.3|6507.3|6512.7|6506.7|6519.2|6513.2|6511.9|6505.9|16
1671673500000|2022-12-22 01:45:00|6511.1|6505.1|6514.1|6508.1|6516.6|6510.6|6511.1|6505.1|1
1671673800000|2022-12-22 01:50:00|6514.6|6508.6|6513.5|6507.5|6517.1|6511.1|6512|6506|1
1671674100000|2022-12-22 01:55:00|6513.9|6507.9|6519.9|6513.9|6520.9|6514.9|6513|6507|7
1671674400000|2022-12-22 02:00:00|6519.4|6513.4|6519.4|6513.4|6519.9|6513.9|6518.6|6512.6|0
1671674700000|2022-12-22 02:05:00|6519.9|6513.9|6516.7|6510.7|6519.9|6513.9|6513.7|6507.2|2
1671675000000|2022-12-22 02:10:00|6516.6|6510.6|6517.1|6511.1|6517.6|6511.6|6515.7|6509.7|0
1671675300000|2022-12-22 02:15:00|6517.2|6511.2|6517.5|6511.5|6518.5|6512.5|6516.6|6510.6|1
1671675600000|2022-12-22 02:20:00|6518|6512|6519.5|6513.5|6519.5|6513.5|6518|6512|0
1671675900000|2022-12-22 02:25:00|6520.4|6514.4|6518.4|6512.4|6520.7|6514.7|6518.4|6512.4|4
1671676200000|2022-12-22 02:30:00|6518.9|6512.9|6513.6|6507.6|6520.7|6514.7|6512.1|6506.1|0
1671676500000|2022-12-22 02:35:00|6514.1|6508.1|6516.6|6510.6|6518.5|6511.1|6511.1|6505.1|0
1671676800000|2022-12-22 02:40:00|6517.1|6511.1|6514.6|6508.6|6517.1|6511.1|6513.1|6507.1|7
1671677100000|2022-12-22 02:45:00|6513.8|6507.8|6517.1|6511.1|6517.6|6511.6|6508.3|6502.3|1
1671677400000|2022-12-22 02:50:00|6516.6|6510.6|6508.7|6502.7|6518.6|6512.6|6507.7|6501.7|5
1671677700000|2022-12-22 02:55:00|6508.3|6502.3|6497.6|6491.6|6510.2|6504.2|6495.4|6489.4|85
1671678000000|2022-12-22 03:00:00|6497.2|6491.2|6498.9|6492.9|6500.1|6494.1|6495.5|6489.5|10
1671678300000|2022-12-22 03:05:00|6498.8|6492.8|6493.3|6487.3|6499.2|6493.2|6492.7|6486.7|7
1671678600000|2022-12-22 03:10:00|6493.7|6487.7|6492.3|6486.3|6494.7|6488.7|6489.9|6483.9|9
1671678900000|2022-12-22 03:15:00|6492.2|6486.2|6491.7|6485.7|6495.6|6489.6|6491.2|6485.2|1
1671679200000|2022-12-22 03:20:00|6491.6|6485.6|6492.8|6482.8|6493.2|6485.7|6486|6480|31
1671679500000|2022-12-22 03:25:00|6492.4|6482.4|6489.8|6483.8|6492.8|6485.4|6488.1|6482.1|0
1671679800000|2022-12-22 03:30:00|6490.2|6484.2|6489.5|6483.5|6492.8|6486.2|6488.5|6482.4|0
1671680100000|2022-12-22 03:35:00|6489.4|6483.4|6486.2|6480.2|6489.4|6483.4|6484.7|6478.7|2
1671680400000|2022-12-22 03:40:00|6486.1|6480.1|6485.2|6479.2|6486.7|6480.7|6484.2|6478.2|4
1671680700000|2022-12-22 03:45:00|6484.8|6478.8|6488.6|6482.6|6489|6483|6484.2|6478.2|2
1671681000000|2022-12-22 03:50:00|6487.1|6481.1|6484.7|6478.7|6487.1|6481.1|6484.6|6478.6|1
1671681300000|2022-12-22 03:55:00|6485.6|6479.6|6483.8|6477.8|6487.2|6481.2|6483.8|6477.8|58
1671681600000|2022-12-22 04:00:00|6483.9|6477.9|6484.5|6478.5|6486.8|6480.8|6482.3|6476.3|16
1671681900000|2022-12-22 04:05:00|6485|6479|6485.4|6479.4|6486.3|6480.3|6483.2|6477.2|9
1671682200000|2022-12-22 04:10:00|6483.8|6477.8|6485.6|6479.6|6485.6|6479.6|6482.5|6476.5|2
1671682500000|2022-12-22 04:15:00|6485.2|6479.2|6482.2|6476.2|6485.6|6479.6|6481.3|6475.3|14
1671682800000|2022-12-22 04:20:00|6483|6477|6483.5|6477.5|6483.5|6477.5|6482.6|6476.6|1
1671683100000|2022-12-22 04:25:00|6483.1|6477.1|6482|6476|6486.1|6480.1|6480.8|6474.8|33
1671683400000|2022-12-22 04:30:00|6481.6|6475.6|6478.7|6472.7|6482|6476|6478.2|6472.2|3
1671683700000|2022-12-22 04:35:00|6478.6|6472.6|6479.6|6473.6|6479.6|6473.6|6477.5|6471.5|3
1671684000000|2022-12-22 04:40:00|6479.7|6473.7|6481.1|6475.1|6481.5|6475.5|6478.8|6472.8|2
1671684300000|2022-12-22 04:45:00|6481.5|6475.5|6481.7|6475.7|6482.1|6476.1|6481.3|6475.3|0
1671684600000|2022-12-22 04:50:00|6481.6|6475.6|6481.6|6475.6|6481.7|6475.7|6481.6|6475.6|1
1671684900000|2022-12-22 04:55:00|6481.4|6475.4|6481.1|6475.1|6481.6|6475.6|6481.1|6475.1|1
1671685200000|2022-12-22 05:00:00|6481.6|6475.6|6480|6474|6481.6|6475.6|6479.9|6473.9|1
1671685500000|2022-12-22 05:05:00|6478.7|6472.7|6477.7|6471.7|6479.1|6473.1|6477.1|6471.1|4
1671685800000|2022-12-22 05:10:00|6477.8|6471.8|6482.7|6476.7|6483|6477|6477.7|6471.7|5
1671686100000|2022-12-22 05:15:00|6483.5|6477.5|6480.7|6474.7|6484|6478|6480.5|6474.5|2
1671686400000|2022-12-22 05:20:00|6480.6|6474.6|6482.9|6476.9|6483.8|6477.8|6480.1|6474.1|0
1671686700000|2022-12-22 05:25:00|6483.8|6477.8|6485.4|6479.4|6485.8|6479.8|6483.8|6477.8|1
1671687000000|2022-12-22 05:30:00|6484.1|6478.1|6483.3|6477.3|6485.9|6479.9|6479|6473|2
1671687300000|2022-12-22 05:35:00|6481.9|6475.9|6483.7|6477.7|6485.9|6479.9|6481.9|6475.9|1
1671687600000|2022-12-22 05:40:00|6483.3|6477.3|6485.6|6479.6|6486|6480|6482.4|6475|0
1671687900000|2022-12-22 05:45:00|6485.1|6479.1|6486.6|6480.6|6489.4|6483.4|6484.1|6478.1|0
1671688200000|2022-12-22 05:50:00|6487|6481|6484.8|6478.8|6488.9|6482.9|6482.9|6476.9|1
1671688500000|2022-12-22 05:55:00|6484.9|6478.9|6483|6477|6486.2|6480.2|6482.4|6476.4|0
1671688800000|2022-12-22 06:00:00|6482.6|6476.6|6481.3|6475.3|6485.1|6479.1|6480.8|6474.8|4
1671689100000|2022-12-22 06:05:00|6480.8|6474.8|6484.6|6478.6|6485.1|6479.1|6480.8|6474.8|0
1671689400000|2022-12-22 06:10:00|6485.1|6479.1|6483.9|6477.9|6485.7|6479.7|6483.3|6477.3|1
1671689700000|2022-12-22 06:15:00|6483.7|6477.7|6482.4|6476.4|6486.7|6480.2|6482.3|6476.3|0
1671690000000|2022-12-22 06:20:00|6481.8|6475.8|6481.3|6475.3|6484.7|6478.7|6478.9|6472.9|1
1671690300000|2022-12-22 06:25:00|6479.8|6473.8|6481.8|6475.8|6483.8|6477.8|6477.8|6471.8|0
1671690600000|2022-12-22 06:30:00|6483.3|6477.3|6479.9|6473.9|6483.3|6477.3|6477.4|6471.4|2
1671690900000|2022-12-22 06:35:00|6479.8|6473.8|6481.3|6475.3|6481.8|6475.8|6476.5|6470.5|5
1671691200000|2022-12-22 06:40:00|6481.7|6475.7|6481.7|6475.7|6483.3|6477.3|6478.9|6472.9|1
1671691500000|2022-12-22 06:45:00|6480.8|6474.8|6476.8|6470.8|6480.8|6474.8|6476.3|6470.3|5
1671691800000|2022-12-22 06:50:00|6476.9|6470.9|6479.2|6473.2|6479.6|6473.6|6475.9|6469.9|13
1671692100000|2022-12-22 06:55:00|6478.7|6472.7|6477.8|6471.8|6480|6474|6475.9|6469.9|8
1671692400000|2022-12-22 07:00:00|6476.9|6470.9|6472.1|6466.1|6476.9|6470.9|6471.2|6465.2|21
1671692700000|2022-12-22 07:05:00|6473.1|6467.1|6471.2|6465.2|6473.1|6467.1|6467.6|6461.6|2
1671693000000|2022-12-22 07:10:00|6470.7|6464.7|6464|6458|6474.5|6468.5|6464|6458|4
1671693300000|2022-12-22 07:15:00|6463.9|6457.9|6464.6|6458.6|6466.6|6460.6|6463.5|6457.5|0
1671693600000|2022-12-22 07:20:00|6465.1|6459.1|6464.1|6458.1|6466.6|6460.6|6463.1|6457.1|1
1671693900000|2022-12-22 07:25:00|6464.2|6458.2|6464.5|6458.5|6465.1|6459.1|6461.6|6455.6|1
1671694200000|2022-12-22 07:30:00|6462.6|6456.6|6459|6453|6463.5|6457.5|6457.6|6451.6|19
1671694500000|2022-12-22 07:35:00|6459.9|6453.9|6463.9|6457.9|6464.3|6458.3|6459.9|6453.9|11
1671694800000|2022-12-22 07:40:00|6463.4|6457.4|6457.2|6451.2|6463.4|6457.4|6457.2|6451.2|23
1671695100000|2022-12-22 07:45:00|6457.7|6451.7|6453.6|6447.6|6457.7|6451.7|6452.6|6446.6|29
1671695400000|2022-12-22 07:50:00|6454.9|6448.9|6460.5|6454.5|6460.5|6454.5|6454.9|6448.9|3
1671695700000|2022-12-22 07:55:00|6460.1|6454.1|6459.2|6453.2|6460.5|6454.5|6459.2|6453.2|1
1671696000000|2022-12-22 08:00:00|6458.7|6452.7|6449.2|6443.2|6458.7|6452.7|6447.1|6441.1|36
1671696300000|2022-12-22 08:05:00|6449.6|6443.6|6447.7|6441.7|6451.5|6445.5|6447.2|6441.2|16
1671696600000|2022-12-22 08:10:00|6447.3|6441.3|6456.1|6450.1|6457.5|6451.5|6447.2|6441.2|1
1671696900000|2022-12-22 08:15:00|6455.7|6449.7|6454|6448|6459.6|6453.6|6450.5|6444.5|2
1671697200000|2022-12-22 08:20:00|6454.1|6448.1|6465.5|6459.5|6465.5|6459.5|6452.5|6446.5|34
1671697500000|2022-12-22 08:25:00|6465.6|6459.6|6458.8|6452.8|6465.9|6459.9|6455.7|6449.7|16
1671697800000|2022-12-22 08:30:00|6457.9|6451.9|6458.9|6452.9|6460.1|6454.1|6457|6451|9
1671698100000|2022-12-22 08:35:00|6460.3|6454.3|6463.9|6457.9|6464.7|6458.7|6460.3|6454.3|29
1671698400000|2022-12-22 08:40:00|6463.4|6457.4|6467.8|6461.8|6467.8|6461.8|6462.4|6456.4|5
1671698700000|2022-12-22 08:45:00|6467.9|6461.9|6473.3|6467.3|6476|6470|6467.4|6461.4|5
1671699000000|2022-12-22 08:50:00|6472.8|6466.8|6473.3|6467.3|6473.8|6467.8|6472.3|6466.3|27
1671699300000|2022-12-22 08:55:00|6472.8|6466.8|6472.8|6466.8|6474.2|6468.2|6471.9|6465.9|5
1671699600000|2022-12-22 09:00:00|6473.2|6467.2|6474|6468|6480.5|6474.5|6472.4|6466.4|63
1671699900000|2022-12-22 09:05:00|6473.5|6467.5|6472.1|6466.1|6473.9|6467.9|6471.1|6465.1|17
1671700200000|2022-12-22 09:10:00|6472|6466|6474.4|6468.4|6475|6469|6469.7|6463.7|5
1671700500000|2022-12-22 09:15:00|6474.9|6468.9|6470.5|6464.5|6476.4|6470.4|6470.1|6464.1|5
1671700800000|2022-12-22 09:20:00|6471|6465|6475.9|6469.9|6475.9|6469.9|6470.5|6464.5|17
1671701100000|2022-12-22 09:25:00|6476.4|6470.4|6479.9|6473.9|6481.3|6475.3|6476.4|6470.4|2
1671701400000|2022-12-22 09:30:00|6480.3|6474.3|6485.4|6479.4|6485.4|6479.4|6474.4|6468.4|29
1671701700000|2022-12-22 09:35:00|6486.4|6480.4|6484.8|6478.8|6489.3|6483.3|6482.8|6476.8|17
1671702000000|2022-12-22 09:40:00|6488.8|6482.8|6498.3|6492.3|6500.8|6494.8|6487.8|6481.8|61
1671702300000|2022-12-22 09:45:00|6498.2|6492.2|6502.4|6496.4|6502.9|6496.9|6493.8|6487.8|38
1671702600000|2022-12-22 09:50:00|6497.8|6491.8|6493.4|6487.4|6498.8|6492.8|6490.9|6484.9|23
1671702900000|2022-12-22 09:55:00|6492.4|6486.4|6495.3|6489.3|6496.8|6490.8|6488.3|6482.3|4
1671703200000|2022-12-22 10:00:00|6494.8|6488.8|6494.9|6488.9|6499.4|6493.4|6493.8|6487.8|2
1671703500000|2022-12-22 10:05:00|6494.8|6488.8|6495.3|6489.3|6498.2|6492.2|6494.4|6488.4|11
1671703800000|2022-12-22 10:10:00|6495.4|6489.4|6484.4|6478.4|6495.7|6489.7|6483.9|6477.9|84
1671704100000|2022-12-22 10:15:00|6484.8|6478.8|6485.8|6479.8|6486.7|6480.7|6484.3|6478.3|1
1671704400000|2022-12-22 10:20:00|6486.3|6480.3|6488.6|6482.6|6489.8|6483.8|6486.3|6480.3|23
1671704700000|2022-12-22 10:25:00|6489.1|6483.1|6488.7|6482.7|6491.7|6485.7|6488|6482|135
1671705000000|2022-12-22 10:30:00|6488.2|6482.2|6489.1|6483.1|6489.7|6483.7|6488.2|6482.2|1
1671705300000|2022-12-22 10:35:00|6490.1|6484.1|6490.5|6484.5|6492.1|6486.1|6489.1|6483.1|0
1671705600000|2022-12-22 10:40:00|6490|6484|6490.6|6484.6|6493.5|6487.5|6490|6484|2
1671705900000|2022-12-22 10:45:00|6490.1|6484.1|6490.6|6484.6|6493.5|6487.5|6489.9|6483.9|0
1671706200000|2022-12-22 10:50:00|6491.1|6485.1|6492.9|6486.9|6492.9|6486.9|6490.1|6484.1|0
1671706500000|2022-12-22 10:55:00|6494.8|6488.8|6497.9|6491.9|6500.4|6494.4|6494.8|6488.8|3
1671706800000|2022-12-22 11:00:00|6497.1|6491.1|6488.5|6482.5|6497.1|6491.1|6488|6482|3
1671707100000|2022-12-22 11:05:00|6488.9|6482.9|6482|6476|6489|6483|6481.5|6475.5|2
1671707400000|2022-12-22 11:10:00|6476.6|6470.6|6476.3|6470.3|6479.9|6473.9|6474.8|6468.8|3
1671707700000|2022-12-22 11:15:00|6474.8|6468.8|6468.9|6462.9|6474.8|6468.8|6465.4|6459.4|7
1671708000000|2022-12-22 11:20:00|6469.4|6463.4|6472.7|6466.7|6472.7|6466.7|6466.9|6460.9|4
1671708300000|2022-12-22 11:25:00|6473.2|6467.2|6473.2|6467.2|6473.2|6467.2|6468.7|6462.7|7
1671708600000|2022-12-22 11:30:00|6472.2|6466.2|6470.7|6464.7|6473.2|6467.2|6469.8|6463.8|10
1671708900000|2022-12-22 11:35:00|6470.2|6464.2|6468.3|6462.3|6470.7|6464.7|6465.4|6459.4|0
1671709200000|2022-12-22 11:40:00|6468.7|6462.7|6461.3|6455.3|6469.7|6463.7|6461.3|6455.3|2
1671709500000|2022-12-22 11:45:00|6461.7|6455.7|6457.3|6451.3|6461.7|6455.7|6455.3|6449.3|5
1671709800000|2022-12-22 11:50:00|6456.9|6450.9|6457.2|6451.2|6459.3|6453.3|6456.3|6450.3|0
1671710100000|2022-12-22 11:55:00|6457.3|6451.3|6460.5|6454.5|6462.3|6456.3|6455.4|6449.4|1
1671710400000|2022-12-22 12:00:00|6461|6455|6467.8|6461.8|6468.8|6462.8|6461|6455|0
1671710700000|2022-12-22 12:05:00|6467.3|6461.3|6460.8|6454.8|6473|6467|6459.5|6453.5|10
1671711000000|2022-12-22 12:10:00|6460.4|6454.4|6455.6|6449.6|6462.2|6456.2|6449.7|6437.1|35
1671711300000|2022-12-22 12:15:00|6455.2|6449.2|6440.6|6434.6|6457.1|6451.1|6440.6|6434.6|24
1671711600000|2022-12-22 12:20:00|6441.1|6435.1|6449.3|6443.3|6449.3|6443.3|6437.8|6431.8|17
1671711900000|2022-12-22 12:25:00|6449.7|6443.7|6451.9|6445.9|6456.6|6450.6|6449.7|6443.1|68
1671712200000|2022-12-22 12:30:00|6451.8|6445.8|6456.4|6450.4|6457.1|6451.1|6451.4|6445.4|8
1671712500000|2022-12-22 12:35:00|6458.4|6452.4|6459.4|6453.4|6460.4|6454.4|6456.4|6450.4|21
1671712800000|2022-12-22 12:40:00|6458.9|6452.9|6469.8|6463.8|6470.7|6464.7|6458.9|6452.9|8
1671713100000|2022-12-22 12:45:00|6469.7|6463.7|6465.7|6459.7|6469.7|6463.7|6462.3|6456.3|5
1671713400000|2022-12-22 12:50:00|6465.6|6459.6|6460.2|6454.2|6465.6|6459.6|6456.8|6450.8|10
1671713700000|2022-12-22 12:55:00|6460.7|6454.7|6461.6|6455.6|6462.3|6456.3|6459.3|6453.3|2
1671714000000|2022-12-22 13:00:00|6461.2|6455.2|6456.8|6450.8|6461.2|6455.2|6456.3|6450.3|22
1671714300000|2022-12-22 13:05:00|6457.2|6451.2|6451.2|6445.2|6459.5|6453.5|6450.2|6444.2|59
1671714600000|2022-12-22 13:10:00|6451.7|6445.7|6440.7|6434.7|6452.2|6446.2|6437.2|6431.2|50
1671714900000|2022-12-22 13:15:00|6440.5|6434.5|6448.1|6442.1|6448.2|6442.2|6435.6|6429.6|31
1671715200000|2022-12-22 13:20:00|6448.2|6442.2|6443.6|6437.6|6448.3|6442.3|6442.1|6436.1|30
1671715500000|2022-12-22 13:25:00|6443.1|6437.1|6449.4|6434.4|6449.4|6439.5|6436.8|6430.8|30
1671715800000|2022-12-22 13:30:00|6450.7|6435.7|6441.4|6435.4|6450.7|6439.8|6432|6426|63
1671716100000|2022-12-22 13:35:00|6440.9|6434.9|6446.6|6440.6|6448.8|6442.8|6439.7|6432.9|13
1671716400000|2022-12-22 13:40:00|6446.1|6440.1|6449.1|6443.1|6449.6|6443.6|6442.2|6434|137
1671719400000|2022-12-22 14:30:00|6456.6|6446.6|6441.5|6435.5|6470.9|6464.9|6434.6|6428.6|234
1671719700000|2022-12-22 14:35:00|6440.2|6434.2|6429.2|6423.2|6440.9|6434.9|6420|6414|492
1671720000000|2022-12-22 14:40:00|6429.3|6423.3|6445.4|6439.4|6467.2|6461.2|6425.1|6419.1|127
1671720300000|2022-12-22 14:45:00|6444|6438|6456.1|6450.1|6456.6|6450.6|6435.5|6429.5|287
1671720600000|2022-12-22 14:50:00|6455.6|6449.6|6465.1|6459.1|6472.1|6466.1|6437.9|6431.9|167
1671720900000|2022-12-22 14:55:00|6464.7|6458.7|6489|6483|6496.7|6490.7|6461.1|6455.1|100
1671721200000|2022-12-22 15:00:00|6488|6482|6465.6|6459.6|6493.2|6487.2|6462.7|6456.7|161
1671721500000|2022-12-22 15:05:00|6465.1|6459.1|6460.7|6454.7|6465.7|6459.7|6448.1|6442.1|162
1671721800000|2022-12-22 15:10:00|6460.8|6454.8|6442.6|6436.6|6462.3|6456.3|6427.8|6421.8|134
1671722100000|2022-12-22 15:15:00|6442.7|6436.7|6446.6|6440.6|6454.1|6448.1|6441.2|6435.2|147
1671722400000|2022-12-22 15:20:00|6447.1|6441.1|6440.2|6434.2|6465.3|6459.3|6440.1|6434.1|107
1671722700000|2022-12-22 15:25:00|6439.4|6433.4|6453.4|6447.4|6458.3|6452.3|6438.3|6432.3|93
1671723000000|2022-12-22 15:30:00|6454.1|6448.1|6433|6427|6456.5|6450.5|6423.6|6417.6|195
1671723300000|2022-12-22 15:35:00|6433.5|6427.5|6406|6400|6434.9|6428.9|6401.1|6395.1|234
1671723600000|2022-12-22 15:40:00|6405.6|6399.6|6409.6|6403.6|6421.7|6415.7|6402|6396|154
1671723900000|2022-12-22 15:45:00|6409.5|6403.5|6402.5|6396.5|6409.6|6403.6|6396.1|6390.1|260
1671724200000|2022-12-22 15:50:00|6402.9|6396.9|6387.1|6381.1|6403.9|6397.9|6387.1|6381.1|254
1671724500000|2022-12-22 15:55:00|6385.6|6379.6|6384.4|6378.4|6393|6387|6376.5|6370.5|94
1671724800000|2022-12-22 16:00:00|6385|6379|6393.1|6387.1|6395|6389|6383.5|6377.5|229
1671725100000|2022-12-22 16:05:00|6392.5|6386.5|6398.7|6392.7|6401.2|6395.2|6385|6379|208
1671725400000|2022-12-22 16:10:00|6398.2|6392.2|6409.1|6403.1|6414.6|6408.6|6387.6|6381.6|272
1671725700000|2022-12-22 16:15:00|6410.6|6404.6|6410.8|6404.8|6418.8|6412.8|6409.1|6403.1|92
1671726000000|2022-12-22 16:20:00|6411.4|6405.4|6426.2|6420.2|6430.5|6424.5|6411.4|6405.4|172
1671726300000|2022-12-22 16:25:00|6426.3|6420.3|6438.4|6432.4|6440.8|6434.8|6425.2|6419.2|134
1671726600000|2022-12-22 16:30:00|6438.5|6432.5|6442.9|6436.9|6446.9|6440.9|6437.9|6431.9|100
1671726900000|2022-12-22 16:35:00|6442.8|6436.8|6447.8|6441.8|6456|6450|6441.9|6435.9|160
1671727200000|2022-12-22 16:40:00|6448|6442|6449.5|6443.5|6452.4|6446.4|6442.5|6436.5|71
1671727500000|2022-12-22 16:45:00|6450|6444|6444.9|6438.9|6454.5|6448.5|6438.2|6432.2|364
1671727800000|2022-12-22 16:50:00|6445|6439|6448|6442|6449.5|6443.5|6443.4|6437.4|47
1671728100000|2022-12-22 16:55:00|6448.1|6442.1|6452.2|6446.2|6453|6447|6444.5|6438.5|84
1671728400000|2022-12-22 17:00:00|6452.1|6446.1|6451.4|6445.4|6455.2|6449.2|6449.8|6443.8|180
1671728700000|2022-12-22 17:05:00|6450.9|6444.9|6442.1|6436.1|6451.4|6445.4|6442.1|6436.1|55
1671729000000|2022-12-22 17:10:00|6442.9|6436.9|6447.3|6441.3|6448.8|6442.8|6438.9|6432.9|101
1671729300000|2022-12-22 17:15:00|6447.8|6441.8|6447.2|6441.2|6452.3|6446.3|6445.7|6439.7|72
1671729600000|2022-12-22 17:20:00|6446.7|6440.7|6450.4|6444.4|6453.9|6447.9|6444.5|6438.5|78
1671729900000|2022-12-22 17:25:00|6450.5|6444.5|6443.6|6437.6|6458.1|6452.1|6441.1|6435.1|79
1671730200000|2022-12-22 17:30:00|6443.5|6437.5|6423.9|6417.9|6445.1|6439.1|6416.5|6410.5|124
1671730500000|2022-12-22 17:35:00|6423.8|6417.8|6419.8|6413.8|6424.8|6418.8|6416.4|6410.4|129
1671730800000|2022-12-22 17:40:00|6419.9|6413.9|6418|6412|6423.3|6417.3|6414.8|6408.8|220
1671731100000|2022-12-22 17:45:00|6418.1|6412.1|6423.8|6417.8|6425.6|6419.6|6416.6|6410.6|52
1671731400000|2022-12-22 17:50:00|6424.3|6418.3|6405.5|6399.5|6424.3|6418.3|6403|6397|41
1671731700000|2022-12-22 17:55:00|6405|6399|6411.5|6405.5|6412.5|6406.5|6401.6|6395.6|76
1671732000000|2022-12-22 18:00:00|6410.6|6404.6|6404.1|6398.1|6410.7|6404.7|6403|6397|121
1671732300000|2022-12-22 18:05:00|6405.1|6399.1|6412.6|6406.6|6413.1|6407.1|6402.6|6396.6|61
1671732600000|2022-12-22 18:10:00|6412.1|6406.1|6429|6423|6430|6424|6407.2|6401.2|431
1671732900000|2022-12-22 18:15:00|6428.6|6422.6|6421.1|6415.1|6428.6|6422.6|6417.2|6411.2|119
1671733200000|2022-12-22 18:20:00|6420.6|6414.6|6412|6406|6425.1|6419.1|6412|6406|126
1671733500000|2022-12-22 18:25:00|6412.1|6406.1|6422.2|6416.2|6423.2|6417.2|6410.5|6404.5|103
1671733800000|2022-12-22 18:30:00|6422.7|6416.7|6430.5|6424.5|6432.1|6426.1|6418.7|6412.7|96
1671734100000|2022-12-22 18:35:00|6430|6424|6430.6|6424.6|6435.1|6429.1|6429.6|6423.6|114
1671734400000|2022-12-22 18:40:00|6430.2|6424.2|6435.1|6429.1|6438|6432|6428.6|6422.6|76
1671734700000|2022-12-22 18:45:00|6434.6|6428.6|6432.5|6426.5|6436.4|6430.4|6428.5|6422.5|727
1671735000000|2022-12-22 18:50:00|6431.9|6425.9|6420.5|6414.5|6432|6426|6417.9|6411.9|383
1671735300000|2022-12-22 18:55:00|6420|6414|6421.8|6415.8|6423.2|6417.2|6415.1|6409.1|310
1671735600000|2022-12-22 19:00:00|6422.3|6416.3|6427|6421|6432.4|6426.4|6419.2|6413.2|263
1671735900000|2022-12-22 19:05:00|6427.3|6421.3|6421.7|6415.7|6432.6|6426.6|6421.5|6415.5|127
1671736200000|2022-12-22 19:10:00|6422.1|6416.1|6433.2|6427.2|6436.8|6430.8|6419.4|6413.4|835
1671736500000|2022-12-22 19:15:00|6434.2|6428.2|6436.3|6430.3|6436.4|6430.4|6426.6|6420.6|141
1671757200000|2022-12-23 01:00:00|6452.4|6442.4|6451.7|6445.7|6459.6|6452.2|6439.9|6433.9|34
1671757500000|2022-12-23 01:05:00|6451.8|6445.8|6453.2|6447.2|6460|6452.6|6451.2|6444.7|9
1671757800000|2022-12-23 01:10:00|6452.6|6446.6|6452.3|6446.3|6455.1|6448.7|6447.2|6440.2|2
1671758100000|2022-12-23 01:15:00|6452.4|6446.4|6453.9|6447.9|6455.8|6449.8|6450.4|6441.8|18
1671758400000|2022-12-23 01:20:00|6453.8|6447.8|6457.2|6451.2|6460|6454|6452|6446|0
1671758700000|2022-12-23 01:25:00|6457.3|6451.3|6455.7|6449.7|6459.5|6453.5|6454.9|6448.9|0
1671759000000|2022-12-23 01:30:00|6455.2|6449.2|6458.6|6452.6|6459.9|6453.9|6454.9|6448.9|5
1671759300000|2022-12-23 01:35:00|6459|6453|6458.1|6452.1|6459.9|6453.9|6457.6|6451.6|1
1671759600000|2022-12-23 01:40:00|6456.3|6450.3|6459|6453|6459|6453|6456.3|6450.3|1
1671759900000|2022-12-23 01:45:00|6459.9|6453.9|6462.9|6456.9|6464.7|6458.7|6459.8|6453.8|33
1671760200000|2022-12-23 01:50:00|6463.8|6457.8|6462.3|6456.3|6464.2|6458.2|6460.9|6454.9|2
1671760500000|2022-12-23 01:55:00|6462.4|6456.4|6461|6455|6463.8|6457.8|6460.1|6454.1|12
1671760800000|2022-12-23 02:00:00|6461.9|6455.9|6463.3|6457.3|6463.8|6457.8|6461|6455|2
1671761100000|2022-12-23 02:05:00|6464.2|6458.2|6463.7|6457.7|6465.1|6459.1|6460.4|6454.4|23
1671761400000|2022-12-23 02:10:00|6464.2|6458.2|6454.3|6448.3|6464.2|6458.2|6454.3|6448.3|13
1671761700000|2022-12-23 02:15:00|6454.5|6448.5|6459.4|6453.4|6459.4|6453.4|6454.5|6448.5|0
1671762000000|2022-12-23 02:20:00|6458.4|6452.4|6459.4|6453.4|6459.4|6453.4|6458.4|6452.4|0
1671762300000|2022-12-23 02:25:00|6459.8|6453.8|6459.3|6453.3|6460.3|6454.3|6456.8|6450.8|0
1671762600000|2022-12-23 02:30:00|6457.9|6451.9|6461.8|6455.8|6462.3|6456.3|6454.4|6448.4|1
1671762900000|2022-12-23 02:35:00|6461.4|6455.4|6461.7|6455.7|6463.2|6457.2|6460.3|6454.3|1
1671763200000|2022-12-23 02:40:00|6462.2|6456.2|6460.3|6454.3|6462.7|6456.7|6459.4|6453.4|1
1671763500000|2022-12-23 02:45:00|6460.8|6454.8|6451.8|6445.8|6462.7|6456.7|6450.4|6444.4|5
1671763800000|2022-12-23 02:50:00|6450.9|6444.9|6459.7|6453.7|6461.6|6453.8|6450.9|6444.9|2
1671764100000|2022-12-23 02:55:00|6458.8|6452.8|6459.2|6453.2|6461.1|6455.1|6457.7|6451.7|1
1671764400000|2022-12-23 03:00:00|6458.7|6452.7|6462.9|6456.9|6463.4|6457.4|6457.7|6451.7|2
1671764700000|2022-12-23 03:05:00|6463|6457|6457.2|6451.2|6463.9|6457.9|6456.7|6450.7|0
1671765000000|2022-12-23 03:10:00|6457.1|6451.1|6456.7|6450.7|6462.5|6455.2|6453.2|6447.2|0
1671765300000|2022-12-23 03:15:00|6457.6|6451.6|6459.1|6453.1|6461.6|6455.6|6457.6|6451.6|0
1671765600000|2022-12-23 03:20:00|6459.6|6453.6|6462|6456|6463.9|6457.9|6458.1|6452.1|0
1671765900000|2022-12-23 03:25:00|6462.5|6456.5|6458.7|6452.7|6462.5|6456.5|6456.2|6450.2|1
1671766200000|2022-12-23 03:30:00|6457.2|6451.2|6454.1|6448.1|6462.5|6456.5|6454|6448|4
1671766500000|2022-12-23 03:35:00|6454.2|6448.2|6456.4|6446.4|6456.4|6448.3|6452.6|6445.1|10
1671766800000|2022-12-23 03:40:00|6454.1|6448.1|6453.6|6447.6|6456.4|6449.1|6453|6445|23
1671767100000|2022-12-23 03:45:00|6456.1|6446.1|6460.5|6454.5|6461.5|6455.5|6454.2|6446.1|1
1671767400000|2022-12-23 03:50:00|6461|6455|6461.4|6455.4|6462.4|6456.4|6460.5|6454.5|0
1671767700000|2022-12-23 03:55:00|6461.3|6455.3|6463.2|6457.2|6463.2|6457.2|6460.4|6454.4|2
1671768000000|2022-12-23 04:00:00|6463.7|6457.7|6461.9|6455.9|6463.8|6457.8|6461.9|6455.9|2
1671768300000|2022-12-23 04:05:00|6462.3|6456.3|6463.3|6457.3|6463.7|6457.7|6460.8|6454.8|1
1671768600000|2022-12-23 04:10:00|6462.8|6456.8|6461.4|6455.4|6462.8|6456.8|6459.4|6453.4|1
1671768900000|2022-12-23 04:15:00|6461.9|6455.9|6462.1|6456.1|6463.7|6457.7|6461.7|6455.7|2
1671769200000|2022-12-23 04:20:00|6462.2|6456.2|6466.7|6460.7|6467.6|6461.6|6462.2|6456.2|41
1671769500000|2022-12-23 04:25:00|6465.6|6459.6|6461.9|6455.9|6466.7|6460.7|6461.9|6455.9|1
1671769800000|2022-12-23 04:30:00|6461.8|6455.8|6461.8|6455.8|6462.8|6456.8|6460.9|6454.9|0
1671770100000|2022-12-23 04:35:00|6461.4|6455.4|6461.8|6455.8|6462.3|6456.3|6461.4|6455.4|0
1671770400000|2022-12-23 04:40:00|6462.3|6456.3|6461.8|6455.8|6462.8|6456.8|6461.4|6455.4|0
1671770700000|2022-12-23 04:45:00|6459|6453|6452.8|6446.8|6459.4|6453.4|6452.3|6446.3|1
1671771000000|2022-12-23 04:50:00|6452.7|6446.7|6451.8|6445.8|6453.3|6447.3|6451.3|6445.3|0
1671771300000|2022-12-23 04:55:00|6451.3|6445.3|6451.7|6445.7|6451.8|6445.8|6451.3|6445.3|0
1671771600000|2022-12-23 05:00:00|6451.8|6445.8|6451.7|6445.7|6452.7|6446.7|6451.7|6445.7|0
1671771900000|2022-12-23 05:05:00|6451.8|6445.8|6451.7|6445.7|6452.7|6446.7|6451.3|6445.3|0
1671772200000|2022-12-23 05:10:00|6451.5|6445.5|6450.2|6444.2|6451.5|6445.5|6450.2|6444.2|0
1671772500000|2022-12-23 05:15:00|6450.7|6444.7|6451.8|6445.8|6452.3|6446.3|6450.7|6444.7|0
1671772800000|2022-12-23 05:20:00|6452.2|6446.2|6451.8|6445.8|6452.7|6446.7|6451.8|6445.8|0
1671773100000|2022-12-23 05:25:00|6453.2|6443.2|6451.7|6445.7|6453.2|6445.7|6451.7|6443.2|0
1671773400000|2022-12-23 05:30:00|6453.2|6443.2|6452.7|6446.7|6454.2|6446.7|6450.2|6442.7|0
1671773700000|2022-12-23 05:35:00|6453|6447|6456.6|6450.6|6458.1|6452.1|6452.2|6446.2|0
1671774000000|2022-12-23 05:40:00|6457.1|6451.1|6458.3|6452.3|6459.1|6452.3|6453.8|6447.8|1
1671774300000|2022-12-23 05:45:00|6457.9|6451.9|6454.7|6448.7|6458.3|6452.3|6454.7|6448.7|0
1671774600000|2022-12-23 05:50:00|6455.1|6449.1|6453.4|6447.4|6455.1|6449.1|6453.2|6447.2|1
1671774900000|2022-12-23 05:55:00|6452.5|6446.5|6450.9|6444.9|6455.5|6448|6450.7|6444.6|10
1671775200000|2022-12-23 06:00:00|6446.8|6440.8|6447.7|6441.7|6449.9|6443.9|6441.4|6435.4|45
1671775500000|2022-12-23 06:05:00|6448.2|6442.2|6447.8|6441.8|6450.7|6444.7|6447.8|6441.8|2
1671775800000|2022-12-23 06:10:00|6448.9|6442.9|6444.6|6438.6|6448.9|6442.9|6444.1|6438.1|2
1671776100000|2022-12-23 06:15:00|6445|6439|6444.6|6438.6|6449.4|6441.4|6443.6|6437.6|0
1671776400000|2022-12-23 06:20:00|6444.1|6438.1|6443|6437|6444.9|6438.9|6442.2|6436.2|2
1671776700000|2022-12-23 06:25:00|6442.2|6436.2|6442.1|6436.1|6444.6|6438.6|6442.1|6436.1|1
1671777000000|2022-12-23 06:30:00|6441.7|6435.7|6439.3|6433.3|6443.6|6437.6|6438.4|6432.4|3
1671777300000|2022-12-23 06:35:00|6440.2|6434.2|6440.3|6434.3|6441.7|6435.7|6438.4|6432.4|5
1671777600000|2022-12-23 06:40:00|6439.8|6433.8|6445.8|6439.8|6449.7|6443.7|6439.8|6433.8|4
1671777900000|2022-12-23 06:45:00|6446.3|6440.3|6443.7|6437.7|6447.7|6441.7|6443.7|6437.7|3
1671778200000|2022-12-23 06:50:00|6443.2|6437.2|6441.3|6435.3|6443.7|6437.7|6440.9|6434.9|0
1671778500000|2022-12-23 06:55:00|6441.8|6435.8|6438.8|6432.8|6441.8|6435.8|6436.9|6430.9|4
1671778800000|2022-12-23 07:00:00|6439.3|6433.3|6443.7|6437.7|6443.7|6437.7|6436.9|6430.9|3
1671779100000|2022-12-23 07:05:00|6444.6|6438.6|6446.9|6440.9|6447.4|6441.4|6444.6|6438.6|0
1671779400000|2022-12-23 07:10:00|6446.8|6440.8|6448.2|6442.2|6450.7|6444.7|6444.3|6438.3|3
1671779700000|2022-12-23 07:15:00|6448.3|6442.3|6447.4|6441.4|6449.8|6443.8|6446.4|6440.4|1
1671780000000|2022-12-23 07:20:00|6447.9|6441.9|6445|6439|6449.7|6443.7|6444.5|6438.5|1
1671780300000|2022-12-23 07:25:00|6444.5|6438.5|6450.6|6444.6|6451.1|6445.1|6444.5|6438.5|0
1671780600000|2022-12-23 07:30:00|6451.1|6445.1|6440.5|6434.5|6451.1|6445.1|6440.5|6434.5|8
1671780900000|2022-12-23 07:35:00|6442.6|6436.6|6443.1|6437.1|6449.1|6441|6442.1|6436.1|1
1671781200000|2022-12-23 07:40:00|6443.5|6437.5|6445.1|6439.1|6445.5|6439.5|6441.7|6435.7|0
1671781500000|2022-12-23 07:45:00|6445.5|6439.5|6446.4|6440.4|6446.5|6440.5|6443.7|6437.7|0
1671781800000|2022-12-23 07:50:00|6445.6|6439.6|6446.3|6440.3|6447.2|6441.2|6445.2|6439.2|46
1671782100000|2022-12-23 07:55:00|6446.8|6440.8|6443.8|6437.8|6447.8|6441.8|6443.8|6437.8|1
1671782400000|2022-12-23 08:00:00|6443.3|6437.3|6436.7|6430.7|6443.5|6437.5|6432.6|6426.6|11
1671782700000|2022-12-23 08:05:00|6435.8|6429.8|6436.9|6430.9|6438.7|6432.7|6434|6428|0
1671783000000|2022-12-23 08:10:00|6437|6431|6439.7|6433.7|6439.7|6433.7|6437|6431|0
1671783300000|2022-12-23 08:15:00|6440.5|6434.5|6440.3|6434.3|6442.1|6436.1|6439.7|6433.7|2
1671783600000|2022-12-23 08:20:00|6439.9|6433.9|6438.3|6432.3|6440.7|6434.7|6436.9|6430.9|7
1671783900000|2022-12-23 08:25:00|6439.6|6433.6|6436.9|6430.9|6442.1|6436.1|6436.3|6430.3|3
1671784200000|2022-12-23 08:30:00|6437.8|6431.8|6440.6|6434.6|6442.5|6436.5|6437.8|6431.8|2
1671784500000|2022-12-23 08:35:00|6441|6435|6448.4|6442.4|6449.1|6443.1|6440.5|6434.5|1
1671784800000|2022-12-23 08:40:00|6449.7|6443.7|6450.7|6444.7|6452.8|6446.8|6448.7|6442.7|4
1671785100000|2022-12-23 08:45:00|6450.1|6444.1|6450.8|6444.8|6451.7|6445.7|6449.3|6443.3|8
1671785400000|2022-12-23 08:50:00|6451.3|6445.3|6446.7|6440.7|6451.3|6445.3|6446.3|6440.3|33
1671785700000|2022-12-23 08:55:00|6446.2|6440.2|6446.1|6440.1|6448|6442|6444.2|6438.2|2
1671786000000|2022-12-23 09:00:00|6446.5|6440.5|6446.4|6440.4|6448|6442|6446.4|6440.4|8
1671786300000|2022-12-23 09:05:00|6445.9|6439.9|6444.4|6438.4|6445.9|6439.9|6441.4|6435.4|11
1671786600000|2022-12-23 09:10:00|6443.9|6437.9|6442.6|6436.6|6445.2|6439.2|6442.4|6436.4|1
1671786900000|2022-12-23 09:15:00|6442.5|6436.5|6441.3|6435.3|6442.5|6436.5|6439.5|6433.5|33
1671787200000|2022-12-23 09:20:00|6441.1|6435.1|6439.9|6433.9|6442|6436|6439.5|6433.5|26
1671787500000|2022-12-23 09:25:00|6445.9|6439.9|6444.3|6438.3|6446.3|6440.3|6441.9|6435.9|14
1671787800000|2022-12-23 09:30:00|6444.2|6438.2|6445.6|6439.6|6448.1|6442.1|6443.4|6437.4|3
1671788100000|2022-12-23 09:35:00|6446.5|6440.5|6447.6|6441.6|6449|6443|6446.1|6440.1|3
1671788400000|2022-12-23 09:40:00|6448|6442|6448.3|6442.3|6450.3|6444.3|6445.6|6439.6|32
1671788700000|2022-12-23 09:45:00|6449.3|6443.3|6449.3|6443.3|6450.8|6444.8|6448.3|6442.3|17
1671789000000|2022-12-23 09:50:00|6449.8|6443.8|6448.4|6442.4|6449.8|6443.8|6446.5|6440.5|5
1671789300000|2022-12-23 09:55:00|6448.8|6442.8|6449.8|6443.8|6451.2|6445.2|6448.8|6442.8|9
1671789600000|2022-12-23 10:00:00|6450.3|6444.3|6448.8|6442.8|6451.2|6445.2|6448.7|6442.7|24
1671789900000|2022-12-23 10:05:00|6449.3|6443.3|6450.7|6444.7|6451.2|6445.2|6449.2|6443.2|1
1671790200000|2022-12-23 10:10:00|6451.2|6445.2|6449.8|6443.8|6451.2|6445.2|6448.8|6442.8|8
1671790500000|2022-12-23 10:15:00|6450.3|6444.3|6448.8|6442.8|6450.7|6444.7|6448.8|6442.8|43
1671790800000|2022-12-23 10:20:00|6450.1|6444.1|6445.9|6439.9|6450.6|6444.6|6445.8|6439.8|10
1671791100000|2022-12-23 10:25:00|6446.3|6440.3|6443.2|6437.2|6446.7|6440.7|6443.2|6437.2|5
1671791400000|2022-12-23 10:30:00|6444.2|6438.2|6443.8|6437.8|6446.6|6440.6|6443.7|6437.7|9
1671791700000|2022-12-23 10:35:00|6443.7|6437.7|6442.6|6436.6|6445.1|6439.1|6442.3|6436.3|11
1671792000000|2022-12-23 10:40:00|6442.7|6436.7|6430.5|6424.5|6443.9|6437.9|6430.5|6423.1|175
1671792300000|2022-12-23 10:45:00|6431|6425|6430.9|6424.9|6434.4|6428.4|6429.5|6423.5|17
1671792600000|2022-12-23 10:50:00|6430.4|6424.4|6432|6426|6432.5|6426.5|6429|6423|0
1671792900000|2022-12-23 10:55:00|6432.5|6426.5|6430|6424|6432.5|6426.5|6429|6423|0
1671793200000|2022-12-23 11:00:00|6430.6|6424.6|6430.4|6424.4|6434.4|6428.4|6429.9|6423.9|0
1671793500000|2022-12-23 11:05:00|6430.5|6424.5|6429.4|6423.4|6431.4|6425.4|6428.4|6422.4|0
1671793800000|2022-12-23 11:10:00|6429.5|6423.5|6430.9|6424.9|6432.4|6426.4|6428.4|6422.4|4
1671794100000|2022-12-23 11:15:00|6431|6425|6427.9|6421.9|6432.4|6426.4|6427.9|6421.9|2
1671794400000|2022-12-23 11:20:00|6428.4|6422.4|6432.9|6426.9|6434.4|6428.4|6427.9|6421.9|18
1671794700000|2022-12-23 11:25:00|6431.9|6425.9|6430.1|6424.1|6433.4|6427.4|6429|6423|1
1671795000000|2022-12-23 11:30:00|6429.7|6423.7|6429.6|6423.6|6431.6|6425.6|6429.2|6423.2|1
1671795300000|2022-12-23 11:35:00|6430.1|6424.1|6424|6418|6431|6425|6424|6418|3
1671795600000|2022-12-23 11:40:00|6424.5|6418.5|6425.6|6419.6|6425.6|6419.6|6424|6418|2
1671795900000|2022-12-23 11:45:00|6424.6|6418.6|6426.1|6420.1|6430.1|6424.1|6424.6|6418.6|0
1671796200000|2022-12-23 11:50:00|6424.6|6418.6|6428.6|6422.6|6430.5|6424.5|6424.6|6418.6|0
1671796500000|2022-12-23 11:55:00|6428.7|6422.7|6427.3|6421.3|6430.1|6424.1|6426.4|6420.4|21
1671796800000|2022-12-23 12:00:00|6426.4|6420.4|6426.3|6420.3|6427.8|6421.8|6423.3|6417.3|10
1671797100000|2022-12-23 12:05:00|6426.8|6420.8|6433.2|6427.2|6435.2|6429.2|6425.2|6419.2|32
1671797400000|2022-12-23 12:10:00|6432.8|6426.8|6434.7|6428.7|6437.1|6431.1|6432.8|6426.8|4
1671797700000|2022-12-23 12:15:00|6435.2|6429.2|6437.1|6431.1|6437.6|6431.6|6434.6|6428.6|8
1671798000000|2022-12-23 12:20:00|6437.6|6431.6|6440.7|6434.7|6444.1|6438.1|6437.1|6431.1|44
1671798300000|2022-12-23 12:25:00|6441.1|6435.1|6435.1|6429.1|6444|6438|6434.7|6428.2|1
1671798600000|2022-12-23 12:30:00|6434.7|6428.7|6437.1|6431.1|6438.1|6432.1|6434.7|6427.6|0
1671798900000|2022-12-23 12:35:00|6437.2|6431.2|6442.5|6436.5|6442.7|6436.7|6436.1|6430.1|0
1671799200000|2022-12-23 12:40:00|6442.6|6436.6|6437.1|6431.1|6442.6|6436.6|6436.6|6430.6|0
1671799500000|2022-12-23 12:45:00|6435.6|6429.6|6443.5|6437.5|6446.1|6440.1|6435.6|6429.6|51
1671799800000|2022-12-23 12:50:00|6443.1|6437.1|6446.7|6440.7|6446.7|6440.7|6442.7|6436.7|1
1671800100000|2022-12-23 12:55:00|6447.5|6441.5|6448.9|6442.9|6449.4|6443.4|6444.2|6438.2|8
1671800400000|2022-12-23 13:00:00|6449|6443|6466.9|6460.9|6466.9|6460.9|6449|6443|83
1671800700000|2022-12-23 13:05:00|6466.4|6460.4|6463.9|6457.9|6471.8|6465.8|6461.2|6455.2|135
1671801000000|2022-12-23 13:10:00|6463.4|6457.4|6466.4|6460.4|6471.4|6465.4|6463.4|6457.4|14
1671801300000|2022-12-23 13:15:00|6466.9|6460.9|6467.7|6461.7|6468.7|6462.7|6463.2|6457.2|31
1671801600000|2022-12-23 13:20:00|6468.1|6462.1|6477.5|6471.5|6478.9|6472.9|6465.7|6459.7|30
1671801900000|2022-12-23 13:25:00|6477.1|6471.1|6487.7|6481.7|6489.2|6483.2|6476.1|6470.1|20
1671802200000|2022-12-23 13:30:00|6488.1|6482.1|6482.1|6476.1|6491.4|6484.4|6476.9|6470.3|67
1671802500000|2022-12-23 13:35:00|6481.7|6475.7|6491.8|6485.8|6495.1|6488.7|6481.3|6475.3|136
1671802800000|2022-12-23 13:40:00|6491.7|6485.7|6492.5|6486.5|6500|6494|6488.8|6482.8|24
1671805800000|2022-12-23 14:30:00|6490.3|6484.3|6510.9|6504.9|6521.6|6515.6|6482.4|6476.4|489
1671806100000|2022-12-23 14:35:00|6511|6505|6486.9|6480.9|6516.8|6510.8|6484.8|6478.8|196
1671806400000|2022-12-23 14:40:00|6487.8|6481.8|6514.6|6508.6|6516.2|6510.2|6486.8|6480.8|150
1671806700000|2022-12-23 14:45:00|6515.6|6509.6|6511.5|6505.5|6517.2|6511.2|6498.7|6492.7|138
1671807000000|2022-12-23 14:50:00|6512|6506|6507.3|6501.3|6516.8|6510.8|6498.5|6492.5|146
1671807300000|2022-12-23 14:55:00|6506.5|6500.5|6515.5|6509.5|6517.6|6511.6|6503.6|6497.6|51
1671807600000|2022-12-23 15:00:00|6516.5|6510.5|6516.5|6510.5|6520|6514|6506|6500|101
1671807900000|2022-12-23 15:05:00|6517.4|6511.4|6514.4|6508.4|6518|6512|6502|6496|121
1671808200000|2022-12-23 15:10:00|6513.5|6507.5|6493.8|6487.8|6514|6508|6492.7|6486.7|148
1671808500000|2022-12-23 15:15:00|6494.2|6488.2|6490.5|6484.5|6511.8|6505.8|6485.7|6479.7|391
1671808800000|2022-12-23 15:20:00|6491.3|6485.3|6479.7|6473.7|6495.2|6489.2|6476.8|6470.8|387
1671809100000|2022-12-23 15:25:00|6478.7|6472.7|6477|6471|6482.6|6476.6|6471.5|6465.5|163
1671809400000|2022-12-23 15:30:00|6477.1|6471.1|6475.5|6469.5|6479.5|6473.5|6469.5|6463.5|80
1671809700000|2022-12-23 15:35:00|6475.1|6469.1|6477|6471|6479.4|6473.4|6473.5|6467.5|141
1671810000000|2022-12-23 15:40:00|6477.1|6471.1|6465.5|6459.5|6479|6473|6458.6|6452.6|171
1671810300000|2022-12-23 15:45:00|6465.7|6459.7|6462.5|6456.5|6472.1|6466.1|6459.5|6453.5|82
1671810600000|2022-12-23 15:50:00|6463|6457|6454.6|6448.6|6463|6457|6454.1|6448.1|114
1671810900000|2022-12-23 15:55:00|6454.1|6448.1|6436.3|6430.3|6457.5|6451.5|6434.8|6428.8|380
1671811200000|2022-12-23 16:00:00|6435.8|6429.8|6427.8|6421.8|6438.2|6432.2|6421.8|6415.8|175
1671811500000|2022-12-23 16:05:00|6427.7|6421.7|6429.4|6423.4|6435.9|6429.9|6419.8|6413.8|327
1671811800000|2022-12-23 16:10:00|6428.9|6422.9|6454.2|6448.2|6460|6454|6426.4|6420.4|67
1671812100000|2022-12-23 16:15:00|6453.2|6447.2|6451.8|6445.8|6456.2|6450.2|6442.8|6436.8|97
1671812400000|2022-12-23 16:20:00|6451.3|6445.3|6481.3|6475.3|6481.8|6475.8|6450.8|6444.8|167
1671812700000|2022-12-23 16:25:00|6480.8|6474.8|6453.2|6447.2|6486.2|6480.2|6451.7|6445.7|161
1671813000000|2022-12-23 16:30:00|6453.7|6447.7|6441|6435|6456.5|6450.5|6440.6|6434.6|410
1671813300000|2022-12-23 16:35:00|6441.1|6435.1|6425.7|6419.7|6441.6|6435.6|6425.1|6419.1|277
1671813600000|2022-12-23 16:40:00|6426.2|6420.2|6418.5|6412.5|6429.8|6423.8|6416.2|6410.2|334
1671813900000|2022-12-23 16:45:00|6418.7|6412.7|6421.7|6415.7|6423.3|6417.3|6406.3|6400.3|380
1671814200000|2022-12-23 16:50:00|6421.3|6415.3|6436.2|6430.2|6443.6|6437.6|6419.4|6413.4|97
1671814500000|2022-12-23 16:55:00|6436.7|6430.7|6479.9|6473.9|6479.9|6473.9|6436.7|6430.7|465
1671814800000|2022-12-23 17:00:00|6480|6474|6483.5|6477.5|6487.8|6481.8|6470|6464|820
1671815100000|2022-12-23 17:05:00|6483.6|6477.6|6481.8|6475.8|6490.6|6484.6|6479.6|6473.6|152
1671815400000|2022-12-23 17:10:00|6480.3|6474.3|6494.2|6488.2|6494.3|6488.3|6480.3|6474.3|105
1671815700000|2022-12-23 17:15:00|6494.8|6488.8|6510.8|6504.8|6510.9|6504.9|6494.4|6488.4|96
1671816000000|2022-12-23 17:20:00|6511.3|6505.3|6518.7|6512.7|6536.9|6530.9|6509.9|6503.9|106
1671816300000|2022-12-23 17:25:00|6518.2|6512.2|6512.1|6506.1|6520.2|6514.2|6511.1|6505.1|115
1671816600000|2022-12-23 17:30:00|6512.6|6506.6|6500.5|6494.5|6513.5|6507.5|6498.5|6492.5|173
1671816900000|2022-12-23 17:35:00|6501|6495|6505|6499|6507|6501|6498|6492|200
1671817200000|2022-12-23 17:40:00|6505.5|6499.5|6514.4|6508.4|6516.5|6510.5|6505.5|6499.5|29
1671817500000|2022-12-23 17:45:00|6513.9|6507.9|6521|6515|6522|6516|6508.8|6502.8|56
1671817800000|2022-12-23 17:50:00|6520.9|6514.9|6542.6|6536.6|6542.6|6536.6|6519|6513|728
1671818100000|2022-12-23 17:55:00|6542.7|6536.7|6545.1|6539.1|6552.8|6546.8|6542.6|6536.6|129
1671818400000|2022-12-23 18:00:00|6544.2|6538.2|6541.7|6535.7|6549|6543|6538.4|6532.4|67
1671818700000|2022-12-23 18:05:00|6542.3|6536.3|6543.6|6537.6|6549.1|6543.1|6539.6|6533.6|113
1671819000000|2022-12-23 18:10:00|6544.1|6538.1|6534.1|6528.1|6544.1|6538.1|6534|6528|16
1671819300000|2022-12-23 18:15:00|6534.2|6528.2|6540.2|6534.2|6542.5|6536.5|6533.2|6527.2|64
1671819600000|2022-12-23 18:20:00|6540.6|6534.6|6538.7|6532.7|6543.2|6537.2|6533.2|6527.2|90
1671819900000|2022-12-23 18:25:00|6539.1|6533.1|6541.1|6535.1|6542.1|6536.1|6538.7|6532.7|41
1671820200000|2022-12-23 18:30:00|6540.6|6534.6|6532.4|6526.4|6541.5|6535.5|6532.4|6526.4|82
1671820500000|2022-12-23 18:35:00|6533|6527|6525.8|6519.8|6534.5|6528.5|6521.8|6515.8|45
1671820800000|2022-12-23 18:40:00|6525.3|6519.3|6512.6|6506.6|6526.3|6520.3|6512.2|6506.2|123
1671821100000|2022-12-23 18:45:00|6512.7|6506.7|6511.7|6505.7|6513.8|6507.8|6508.3|6502.3|86
1671821400000|2022-12-23 18:50:00|6509.6|6503.6|6491.9|6485.9|6513.1|6507.1|6491|6485|113
1671821700000|2022-12-23 18:55:00|6491.4|6485.4|6504|6498|6509.9|6503.9|6491|6485|71
1671822000000|2022-12-23 19:00:00|6503.9|6497.9|6501.4|6495.4|6510.4|6504.4|6497.9|6491.9|166
1671822300000|2022-12-23 19:05:00|6501.9|6495.9|6490.2|6484.2|6503.4|6497.4|6489.8|6483.8|205
1671822600000|2022-12-23 19:10:00|6489.8|6483.8|6480.1|6474.1|6494.1|6488.1|6479.5|6473.5|1128
1671822900000|2022-12-23 19:15:00|6480|6474|6472.9|6466.9|6481.2|6475.2|6471.7|6464.9|479
1672151400000|2022-12-27 14:30:00|6537.6|6531.6|6579.6|6573.6|6581.6|6575.6|6517.1|6511.1|1913
1672151700000|2022-12-27 14:35:00|6579.1|6573.1|6598.1|6592.1|6614|6608|6562.1|6556.1|1542
1672152000000|2022-12-27 14:40:00|6598.6|6592.6|6657.1|6651.1|6666.6|6660.6|6592.2|6586.2|1348
1672152300000|2022-12-27 14:45:00|6656.6|6650.6|6650.1|6644.1|6679.5|6673.5|6649.1|6643.1|1337
1672152600000|2022-12-27 14:50:00|6650.6|6644.6|6643.2|6637.2|6660.1|6654.1|6630.2|6624.2|1017
1672152900000|2022-12-27 14:55:00|6644.2|6638.2|6621.2|6615.2|6649.2|6643.2|6619.7|6613.7|797
1672153200000|2022-12-27 15:00:00|6622.2|6616.2|6635.2|6629.2|6638.2|6632.2|6618.2|6612.2|526
1672153500000|2022-12-27 15:05:00|6635.7|6629.7|6645.2|6639.2|6649.7|6643.7|6632.7|6626.7|477
1672153800000|2022-12-27 15:10:00|6645.7|6639.7|6647.1|6641.1|6656.7|6650.7|6637.2|6631.2|565
1672154100000|2022-12-27 15:15:00|6647.6|6641.6|6643.6|6637.6|6649.6|6643.6|6635.1|6629.1|363
1672154400000|2022-12-27 15:20:00|6643.2|6637.2|6659.6|6653.6|6667.6|6661.6|6637.2|6631.2|534
1672154700000|2022-12-27 15:25:00|6660.1|6654.1|6657.1|6651.1|6665.1|6659.1|6655.1|6649.1|267
1672155000000|2022-12-27 15:30:00|6656.1|6650.1|6689.6|6683.6|6699.6|6693.6|6656.1|6650.1|920
1672155300000|2022-12-27 15:35:00|6688.6|6682.6|6676.1|6670.1|6693.6|6687.6|6669.6|6663.6|569
1672155600000|2022-12-27 15:40:00|6675.1|6669.1|6685.1|6679.1|6695.6|6689.6|6674.6|6668.6|374
1672155900000|2022-12-27 15:45:00|6685.6|6679.6|6684.5|6678.5|6695.1|6689.1|6682.1|6676.1|537
1672156200000|2022-12-27 15:50:00|6683.5|6677.5|6676|6670|6685|6679|6669.1|6663.1|613
1672156500000|2022-12-27 15:55:00|6676.5|6670.5|6677|6671|6681|6675|6672.6|6666.6|407
1672156800000|2022-12-27 16:00:00|6676.5|6670.5|6676|6670|6685.5|6679.5|6663|6657|428
1672157100000|2022-12-27 16:05:00|6674.1|6668.1|6683|6677|6687.6|6681.6|6673|6667|365
1672157400000|2022-12-27 16:10:00|6684|6678|6681|6675|6686.5|6680.5|6676|6670|363
1672157700000|2022-12-27 16:15:00|6682|6676|6681|6675|6687.5|6681.5|6670.5|6664.5|412
1672158000000|2022-12-27 16:20:00|6681.5|6675.5|6676|6670|6687.5|6681.5|6671.5|6665.5|401
1672158300000|2022-12-27 16:25:00|6676.5|6670.5|6692|6686|6692|6686|6676.5|6670.5|612
1672158600000|2022-12-27 16:30:00|6691.5|6685.5|6674|6668|6692.5|6686.5|6671|6665|409
1672158900000|2022-12-27 16:35:00|6674.5|6668.5|6660|6654|6674.5|6668.5|6657|6651|580
1672159200000|2022-12-27 16:40:00|6659|6653|6658|6652|6666|6660|6655|6649|261
1672159500000|2022-12-27 16:45:00|6658.5|6652.5|6659|6653|6663.5|6657.5|6653|6647|377
1672159800000|2022-12-27 16:50:00|6659.5|6653.5|6638|6632|6660|6654|6636|6630|413
1672160100000|2022-12-27 16:55:00|6638.5|6632.5|6637|6631|6641|6635|6630.1|6624.1|448
1672160400000|2022-12-27 17:00:00|6636.5|6630.5|6650|6644|6654|6648|6636|6630|369
1672160700000|2022-12-27 17:05:00|6649|6643|6658|6652|6661|6655|6641.5|6635.5|322
1672161000000|2022-12-27 17:10:00|6657.9|6651.9|6662.4|6656.4|6662.9|6656.9|6645|6639|295
1672161300000|2022-12-27 17:15:00|6661.9|6655.9|6677.9|6671.9|6681.4|6675.4|6661.9|6655.9|294
1672161600000|2022-12-27 17:20:00|6676.9|6670.9|6657.9|6651.9|6676.9|6670.9|6654.9|6648.9|453
1672161900000|2022-12-27 17:25:00|6659.4|6653.4|6674.9|6668.9|6676.4|6670.4|6657.4|6651.4|334
1672162200000|2022-12-27 17:30:00|6673.9|6667.9|6677.4|6671.4|6687.3|6681.3|6669.9|6663.9|910
1672162500000|2022-12-27 17:35:00|6676.9|6670.9|6677.9|6671.9|6683.3|6677.3|6672.9|6666.9|402
1672162800000|2022-12-27 17:40:00|6677.4|6671.4|6679.8|6673.8|6684.3|6678.3|6673.8|6667.8|288
1672163100000|2022-12-27 17:45:00|6680.8|6674.8|6672.8|6666.8|6684.3|6678.3|6671.8|6665.8|300
1672163400000|2022-12-27 17:50:00|6671.3|6665.3|6670.3|6664.3|6673.3|6667.3|6656.8|6650.8|352
1672163700000|2022-12-27 17:55:00|6669.8|6663.8|6675.8|6669.8|6679.8|6673.8|6665.8|6659.8|401
1672164000000|2022-12-27 18:00:00|6675.3|6669.3|6662.3|6656.3|6676.8|6670.8|6662.3|6656.3|353
1672164300000|2022-12-27 18:05:00|6661.8|6655.8|6662.8|6656.8|6671.3|6665.3|6657.8|6651.8|294
1672164600000|2022-12-27 18:10:00|6663.3|6657.3|6676.8|6670.8|6676.8|6670.8|6660.3|6654.3|305
1672164900000|2022-12-27 18:15:00|6677.3|6671.3|6672.8|6666.8|6687.3|6681.3|6670.8|6664.8|437
1672165200000|2022-12-27 18:20:00|6672.3|6666.3|6653.8|6647.8|6672.3|6666.3|6652.3|6646.3|370
1672165500000|2022-12-27 18:25:00|6652.8|6646.8|6656.8|6650.8|6662.8|6656.8|6652.8|6646.8|332
1672165800000|2022-12-27 18:30:00|6657.3|6651.3|6675.8|6669.8|6677.8|6671.8|6656.3|6650.3|287
1672166100000|2022-12-27 18:35:00|6676.3|6670.3|6668.8|6662.8|6678.2|6672.2|6664.3|6658.3|441
1672166400000|2022-12-27 18:40:00|6667.8|6661.8|6669.8|6663.8|6677.8|6671.8|6663.8|6657.8|337
1672166700000|2022-12-27 18:45:00|6669.3|6663.3|6666.8|6660.8|6673.3|6667.3|6663.3|6657.3|301
1672167000000|2022-12-27 18:50:00|6667.3|6661.3|6664.8|6658.8|6678.3|6672.3|6663.3|6657.3|315
1672167300000|2022-12-27 18:55:00|6664.3|6658.3|6667.3|6661.3|6670.3|6664.3|6655.3|6649.3|368
1672167600000|2022-12-27 19:00:00|6668.8|6662.8|6627.3|6621.3|6677.2|6671.2|6626.9|6620.9|677
1672167900000|2022-12-27 19:05:00|6627.8|6621.8|6613.8|6607.8|6628.8|6622.8|6602.4|6596.4|1009
1672168200000|2022-12-27 19:10:00|6614.8|6608.8|6639.8|6633.8|6644.8|6638.8|6611.8|6605.8|1270
1672168500000|2022-12-27 19:15:00|6639.3|6633.3|6624.8|6618.8|6639.3|6633.3|6621.4|6615.4|378
1672189200000|2022-12-28 01:00:00|6631.4|6625.4|6635.5|6629.5|6639|6632.9|6625|6619|162
1672189500000|2022-12-28 01:05:00|6635|6629|6645.5|6639.5|6649.5|6643.5|6632.5|6626.5|77
1672189800000|2022-12-28 01:10:00|6645|6639|6653|6647|6658|6652|6643|6637|52
1672190100000|2022-12-28 01:15:00|6652.5|6646.5|6648|6642|6654.5|6648.5|6643.5|6637.5|52
1672190400000|2022-12-28 01:20:00|6649.5|6643.5|6655.5|6649.5|6657|6651|6647.1|6641.1|24
1672190700000|2022-12-28 01:25:00|6655|6649|6647|6641|6655|6649|6646|6640|15
1672191000000|2022-12-28 01:30:00|6647.5|6641.5|6650|6644|6651|6645|6644.5|6638.5|36
1672191300000|2022-12-28 01:35:00|6649.5|6643.5|6643.1|6637.1|6650.5|6644.5|6643.1|6637.1|13
1672191600000|2022-12-28 01:40:00|6642.6|6636.6|6641.5|6635.5|6646.1|6640.1|6640.5|6634.5|65
1672191900000|2022-12-28 01:45:00|6641|6635|6647.5|6641.5|6648.5|6642.5|6634|6628|19
1672192200000|2022-12-28 01:50:00|6648|6642|6650|6644|6650.5|6644.5|6646.5|6640.5|7
1672192500000|2022-12-28 01:55:00|6649.5|6643.5|6653.5|6647.5|6655.5|6649.5|6648|6642|39
1672192800000|2022-12-28 02:00:00|6652.5|6646.5|6654|6648|6655|6649|6649.5|6643.5|11
1672193100000|2022-12-28 02:05:00|6653.5|6647.5|6658.5|6652.5|6663.5|6657.5|6653.5|6647.5|30
1672193400000|2022-12-28 02:10:00|6659|6653|6657|6651|6661.5|6655.5|6655.5|6649.5|11
1672193700000|2022-12-28 02:15:00|6655|6649|6655|6649|6656|6650|6654.5|6648.5|2
1672194000000|2022-12-28 02:20:00|6654.5|6648.5|6660|6654|6660.5|6654.5|6654|6648|10
1672194300000|2022-12-28 02:25:00|6659|6653|6654.5|6648.5|6659.5|6653.5|6654.5|6648.5|7
1672194600000|2022-12-28 02:30:00|6654|6648|6659|6653|6662.5|6656.5|6653.5|6647.5|15
1672194900000|2022-12-28 02:35:00|6661|6655|6654.5|6648.5|6665.5|6659.5|6654|6648|11
1672195200000|2022-12-28 02:40:00|6655|6649|6657|6651|6657.5|6651.5|6655|6649|1
1672195500000|2022-12-28 02:45:00|6657.5|6651.5|6658|6652|6658|6652|6655|6649|4
1672195800000|2022-12-28 02:50:00|6658.5|6652.5|6660.5|6654.5|6663.5|6657.5|6658.5|6652.5|8
1672196100000|2022-12-28 02:55:00|6661|6655|6660.5|6654.5|6662|6656|6658|6652|4
1672196400000|2022-12-28 03:00:00|6660|6654|6660.5|6654.5|6661|6655|6658.5|6652.5|0
1672196700000|2022-12-28 03:05:00|6660|6654|6660.5|6654.5|6663|6657|6658|6652|4
1672197000000|2022-12-28 03:10:00|6660|6654|6662.5|6656.5|6662.5|6656.5|6657|6651|9
1672197300000|2022-12-28 03:15:00|6663|6657|6661|6655|6663|6657|6658|6652|16
1672197600000|2022-12-28 03:20:00|6662|6656|6662|6656|6662.5|6656.5|6660.5|6654.5|3
1672197900000|2022-12-28 03:25:00|6660.5|6654.5|6657|6651|6661|6655|6656.5|6650.5|11
1672198200000|2022-12-28 03:30:00|6656.5|6650.5|6658|6652|6658.5|6652.5|6655.5|6649.5|5
1672198500000|2022-12-28 03:35:00|6658.5|6652.5|6654.4|6648.4|6658.5|6652.5|6653.5|6647.5|4
1672198800000|2022-12-28 03:40:00|6654.9|6648.9|6653.9|6647.9|6655.5|6649.5|6653.4|6647.4|5
1672199100000|2022-12-28 03:45:00|6654.4|6648.4|6654.9|6648.9|6655|6649|6653.4|6647.4|6
1672199400000|2022-12-28 03:50:00|6653.4|6647.4|6653.9|6647.9|6653.9|6647.9|6652.4|6646.4|8
1672199700000|2022-12-28 03:55:00|6654.4|6648.4|6654.4|6648.4|6655.4|6649.4|6652.9|6646.9|7
1672200000000|2022-12-28 04:00:00|6654.9|6648.9|6655.9|6649.9|6655.9|6649.9|6654.9|6648.9|2
1672200300000|2022-12-28 04:05:00|6656.4|6650.4|6654.4|6648.4|6656.4|6650.4|6654.4|6648.4|3
1672200600000|2022-12-28 04:10:00|6653.4|6647.4|6651.9|6645.9|6653.4|6647.4|6650.9|6644.9|6
1672200900000|2022-12-28 04:15:00|6652.4|6646.4|6652.4|6646.4|6653.4|6647.4|6649.9|6643.9|2
1672201200000|2022-12-28 04:20:00|6650.9|6644.9|6650.4|6644.4|6651.4|6645.4|6650.4|6644.4|0
1672201500000|2022-12-28 04:25:00|6651.4|6645.4|6653.4|6647.4|6653.4|6647.4|6651.4|6645.4|2
1672201800000|2022-12-28 04:30:00|||||||||1
1672202100000|2022-12-28 04:35:00|6653.9|6647.9|6650.4|6644.4|6654.4|6648.4|6650.4|6644.4|3
1672202400000|2022-12-28 04:40:00|6649.9|6643.9|6648.9|6642.9|6649.9|6643.9|6646.9|6640.9|9
1672202700000|2022-12-28 04:45:00|6649.4|6643.4|6650.9|6644.9|6651.4|6645.4|6648.9|6642.9|3
1672203000000|2022-12-28 04:50:00|6649.9|6643.9|6649.9|6643.9|6649.9|6643.9|6647.4|6641.4|4
1672203300000|2022-12-28 04:55:00|6650.4|6644.4|6651.4|6645.4|6651.9|6645.9|6650.4|6644.4|0
1672203600000|2022-12-28 05:00:00|6650.9|6644.9|6651.4|6645.4|6651.4|6645.4|6650.9|6644.9|0
1672203900000|2022-12-28 05:05:00|6652.4|6646.4|6654.9|6648.9|6654.9|6648.9|6651.9|6645.9|0
1672204200000|2022-12-28 05:10:00|6654.4|6648.4|6653.4|6647.4|6654.9|6648.9|6652.9|6646.9|1
1672204500000|2022-12-28 05:15:00|6652.9|6646.9|6649.4|6643.4|6653.9|6647.9|6649.4|6643.4|1
1672204800000|2022-12-28 05:20:00|6648.9|6642.9|6649.4|6643.4|6649.9|6643.9|6648.9|6642.9|1
1672205100000|2022-12-28 05:25:00|6649.8|6643.8|6650.4|6644.4|6650.8|6644.8|6649.8|6643.8|1
1672205400000|2022-12-28 05:30:00|6649.9|6643.9|6649.9|6643.9|6655.4|6649.4|6649.4|6643.4|9
1672205700000|2022-12-28 05:35:00|6650.3|6644.3|6652.3|6646.3|6654.8|6648.8|6650.3|6644.3|1
1672206000000|2022-12-28 05:40:00|6653.8|6647.8|6656.8|6650.8|6657.8|6651.8|6653.8|6647.8|4
1672206300000|2022-12-28 05:45:00|6656.3|6650.3|6654.8|6648.8|6656.8|6650.8|6653.8|6647.8|7
1672206600000|2022-12-28 05:50:00|6654.3|6648.3|6653.8|6647.8|6654.8|6648.8|6648.4|6642.4|7
1672206900000|2022-12-28 05:55:00|6653.3|6647.3|6653.3|6647.3|6654.3|6648.3|6651.3|6645.3|11
1672207200000|2022-12-28 06:00:00|6652.8|6646.8|6648.3|6642.3|6653.3|6647.3|6647.3|6641.3|18
1672207500000|2022-12-28 06:05:00|6647.8|6641.8|6645.9|6639.9|6648.3|6642.3|6644.3|6638.3|22
1672207800000|2022-12-28 06:10:00|6644.8|6638.8|6654.3|6648.3|6654.3|6648.3|6644.3|6638.3|28
1672208100000|2022-12-28 06:15:00|6653.8|6647.8|6652.3|6646.3|6656.3|6650.3|6649.8|6643.8|5
1672208400000|2022-12-28 06:20:00|6652.4|6646.4|6656.3|6650.3|6658.8|6652.8|6652.4|6646.4|12
1672208700000|2022-12-28 06:25:00|6656.8|6650.8|6657.8|6651.8|6659.3|6653.3|6655.8|6649.8|7
1672209000000|2022-12-28 06:30:00|6657.3|6651.3|6650.3|6644.3|6657.8|6651.8|6647.8|6641.8|46
1672209300000|2022-12-28 06:35:00|6650.8|6644.8|6650.3|6644.3|6650.8|6644.8|6646.8|6640.8|14
1672209600000|2022-12-28 06:40:00|6650.4|6644.4|6652.8|6646.8|6655.3|6649.3|6649.9|6643.9|7
1672209900000|2022-12-28 06:45:00|6653.3|6647.3|6654.3|6648.3|6657.3|6651.3|6653.3|6647.3|7
1672210200000|2022-12-28 06:50:00|6655.3|6649.3|6653.8|6647.8|6655.8|6649.8|6651.8|6645.8|5
1672210500000|2022-12-28 06:55:00|6652.3|6646.3|6648.8|6642.8|6652.3|6646.3|6644.8|6638.8|8
1672210800000|2022-12-28 07:00:00|6649.3|6643.3|6642.3|6636.3|6651.8|6645.8|6642.3|6636.3|13
1672211100000|2022-12-28 07:05:00|6641.8|6635.8|6633.3|6627.3|6643.3|6637.3|6633.3|6627.3|36
1672211400000|2022-12-28 07:10:00|6632.8|6626.8|6632.3|6626.3|6635.3|6629.3|6631.8|6625.8|27
1672211700000|2022-12-28 07:15:00|6631.8|6625.8|6635.8|6629.8|6636.3|6630.3|6631.8|6625.8|32
1672212000000|2022-12-28 07:20:00|6636.3|6630.3|6627.8|6621.8|6636.8|6630.8|6625.8|6619.8|15
1672212300000|2022-12-28 07:25:00|6626.8|6620.8|6630.8|6624.8|6634.3|6628.3|6626.8|6620.8|18
1672212600000|2022-12-28 07:30:00|6630.3|6624.3|6627.3|6621.3|6633.3|6627.3|6626.3|6620.3|35
1672212900000|2022-12-28 07:35:00|6627.8|6621.8|6628.3|6622.3|6630.2|6624.2|6624.8|6618.8|55
1672213200000|2022-12-28 07:40:00|6628.8|6622.8|6629.3|6623.3|6631.8|6625.8|6627.8|6621.8|22
1672213500000|2022-12-28 07:45:00|6627.8|6621.8|6633.3|6627.3|6634.3|6628.3|6626.8|6620.8|22
1672213800000|2022-12-28 07:50:00|6633.2|6627.2|6622.3|6616.3|6633.2|6627.2|6622.3|6616.3|38
1672214100000|2022-12-28 07:55:00|6621.8|6615.8|6625.2|6619.2|6626.7|6620.7|6621.7|6615.7|24
1672214400000|2022-12-28 08:00:00|6626.2|6620.2|6625.7|6619.7|6627.7|6621.7|6621.8|6615.8|26
1672214700000|2022-12-28 08:05:00|6626.2|6620.2|6615.7|6609.7|6628.2|6622.2|6613.3|6607.3|47
1672215000000|2022-12-28 08:10:00|6616.7|6610.7|6613.7|6607.7|6620.7|6614.7|6613.7|6607.7|30
1672215300000|2022-12-28 08:15:00|6613.2|6607.2|6618.2|6612.2|6621.7|6615.7|6611.7|6605.7|14
1672215600000|2022-12-28 08:20:00|6620.7|6614.7|6621.7|6615.7|6630.7|6624.7|6620.7|6614.7|18
1672215900000|2022-12-28 08:25:00|6621.2|6615.2|6627.1|6621.1|6637.7|6631.7|6620.7|6614.7|57
1672216200000|2022-12-28 08:30:00|6624.6|6618.6|6625.6|6619.6|6628.6|6622.6|6622.6|6616.6|17
1672216500000|2022-12-28 08:35:00|6625.1|6619.1|6628.1|6622.1|6631.6|6625.6|6622.1|6616.1|25
1672216800000|2022-12-28 08:40:00|6627.1|6621.1|6627.6|6621.6|6632.6|6626.6|6626.6|6620.6|84
1672217100000|2022-12-28 08:45:00|6627.1|6621.1|6628.6|6622.6|6629.6|6623.6|6626.6|6620.6|20
1672217400000|2022-12-28 08:50:00|6628.1|6622.1|6623.6|6617.6|6632|6626|6622.6|6616.6|32
1672217700000|2022-12-28 08:55:00|6623.1|6617.1|6620.6|6614.6|6625.5|6619.5|6616.6|6610.6|22
1672218000000|2022-12-28 09:00:00|6622.1|6616.1|6619.6|6613.6|6624.1|6618.1|6619.6|6613.6|108
1672218300000|2022-12-28 09:05:00|6619.1|6613.1|6632.5|6626.5|6633.5|6627.5|6617.1|6611.1|19
1672218600000|2022-12-28 09:10:00|6634|6628|6630.5|6624.5|6634.5|6628.5|6627|6621|54
1672218900000|2022-12-28 09:15:00|6629.5|6623.5|6642.5|6636.5|6645|6639|6629.5|6623.5|71
1672219200000|2022-12-28 09:20:00|6642|6636|6642|6636|6642.5|6636.5|6638.5|6632.5|64
1672219500000|2022-12-28 09:25:00|6638.5|6632.5|6634.5|6628.5|6639.5|6633.5|6633.5|6627.5|39
1672219800000|2022-12-28 09:30:00|6634|6628|6636.5|6630.5|6637.5|6631.5|6631.5|6625.5|13
1672220100000|2022-12-28 09:35:00|6636|6630|6631|6625|6636.5|6630.5|6630.5|6624.5|2
1672220400000|2022-12-28 09:40:00|6630.5|6624.5|6622.5|6616.5|6632.5|6626.5|6622|6616|33
1672220700000|2022-12-28 09:45:00|6624|6618|6622|6616|6625|6619|6620.1|6614.1|7
1672221000000|2022-12-28 09:50:00|6620.1|6614.1|6625|6619|6625.1|6619.1|6620.1|6614.1|32
1672221300000|2022-12-28 09:55:00|6624.5|6618.5|6624|6618|6625|6619|6621.5|6615.5|42
1672221600000|2022-12-28 10:00:00|6623.5|6617.5|6625|6619|6625.5|6619.5|6623|6617|6
1672221900000|2022-12-28 10:05:00|6624.5|6618.5|6621.5|6615.5|6625.5|6619.5|6617|6611|21
1672222200000|2022-12-28 10:10:00|6622|6616|6632.5|6626.5|6633.5|6627.5|6621|6615|109
1672222500000|2022-12-28 10:15:00|6633.5|6627.5|6634.5|6628.5|6638|6632|6633|6627|6
1672222800000|2022-12-28 10:20:00|6634|6628|6634|6628|6636.5|6630.5|6633.5|6627.5|4
1672223100000|2022-12-28 10:25:00|6633.5|6627.5|6635.5|6629.5|6636|6630|6633|6627|7
1672223400000|2022-12-28 10:30:00|6635|6629|6631|6625|6635.5|6629.5|6627|6621|22
1672223700000|2022-12-28 10:35:00|6632.5|6626.5|6633|6627|6633.5|6627.5|6629|6623|11
1672224000000|2022-12-28 10:40:00|6634|6628|6633.5|6627.5|6634.5|6628.5|6632.5|6626.5|1
1672224300000|2022-12-28 10:45:00|6634|6628|6630|6624|6635.5|6629.5|6628|6622|9
1672224600000|2022-12-28 10:50:00|6629.5|6623.5|6619.5|6613.5|6630.5|6624.5|6617.5|6611.5|75
1672224900000|2022-12-28 10:55:00|6620|6614|6623.5|6617.5|6623.5|6617.5|6619.5|6613.5|12
1672225200000|2022-12-28 11:00:00|6624|6618|6626.1|6620.1|6626.5|6620.5|6624|6618|3
1672225500000|2022-12-28 11:05:00|6626.5|6620.5|6620.6|6614.6|6626.5|6620.5|6618.6|6612.6|16
1672225800000|2022-12-28 11:10:00|6620.5|6614.5|6619.6|6613.6|6621.6|6615.6|6616.6|6610.6|11
1672226100000|2022-12-28 11:15:00|6619.1|6613.1|6618.6|6612.6|6621.6|6615.6|6613.1|6607.1|37
1672226400000|2022-12-28 11:20:00|6619.1|6613.1|6619.5|6613.5|6623.1|6617.1|6619.1|6613.1|9
1672226700000|2022-12-28 11:25:00|6620.5|6614.5|6611.1|6605.1|6623.1|6617.1|6610.1|6604.1|53
1672227000000|2022-12-28 11:30:00|6612.1|6606.1|6617.1|6611.1|6619.1|6613.1|6611.1|6605.1|17
1672227300000|2022-12-28 11:35:00|6617.6|6611.6|6617|6611|6618.6|6612.6|6615.6|6609.6|12
1672227600000|2022-12-28 11:40:00|6617.1|6611.1|6618.5|6612.5|6619.5|6613.5|6617|6611|16
1672227900000|2022-12-28 11:45:00|6619|6613|6622.5|6616.5|6623.1|6617.1|6618|6612|14
1672228200000|2022-12-28 11:50:00|6622.6|6616.6|6617|6611|6624|6618|6617|6611|21
1672228500000|2022-12-28 11:55:00|6617.5|6611.5|6612|6606|6618|6612|6611.5|6605.5|25
1672228800000|2022-12-28 12:00:00|6611.5|6605.5|6615|6609|6615.5|6609.5|6611.5|6605.5|41
1672229100000|2022-12-28 12:05:00|6615.5|6609.5|6618|6612|6622.5|6616.5|6611.5|6605.5|17
1672229400000|2022-12-28 12:10:00|6617|6611|6617|6611|6617|6611|6615.5|6609.5|5
1672229700000|2022-12-28 12:15:00|6616.5|6610.5|6618|6612|6619|6613|6616|6610|3
1672230000000|2022-12-28 12:20:00|6618.5|6612.5|6621|6615|6623.5|6617.5|6618|6612|140
1672230300000|2022-12-28 12:25:00|6620.5|6614.5|6616|6610|6621|6615|6616|6610|80
1672230600000|2022-12-28 12:30:00|6617.5|6611.5|6618.5|6612.5|6620.5|6614.5|6616|6610|12
1672230900000|2022-12-28 12:35:00|6618|6612|6620.5|6614.5|6623.5|6617.5|6618|6612|53
1672231200000|2022-12-28 12:40:00|6621|6615|6623.5|6617.5|6624.5|6618.5|6619|6613|62
1672231500000|2022-12-28 12:45:00|6624.5|6618.5|6624.5|6618.5|6625.5|6619.5|6620.9|6614.9|88
1672231800000|2022-12-28 12:50:00|6625|6619|6627.5|6621.5|6631|6625|6623|6617|97
1672232100000|2022-12-28 12:55:00|6628|6622|6629.5|6623.5|6631|6625|6625.5|6619.5|29
1672232400000|2022-12-28 13:00:00|6629|6623|6622.5|6616.5|6629.5|6623.5|6621.5|6615.5|42
1672232700000|2022-12-28 13:05:00|6623.5|6617.5|6614.5|6608.5|6626.5|6620.5|6613.5|6607.5|59
1672233000000|2022-12-28 13:10:00|6614|6608|6607.5|6601.5|6614|6608|6606.5|6600.5|84
1672233300000|2022-12-28 13:15:00|6607|6601|6607.5|6601.5|6611|6605|6603.5|6597.5|54
1672233600000|2022-12-28 13:20:00|6608|6602|6596|6590|6608|6602|6595.5|6589.5|166
1672233900000|2022-12-28 13:25:00|6595.5|6589.5|6604.5|6598.5|6604.5|6598.5|6590.5|6584.5|128
1672234200000|2022-12-28 13:30:00|6603.5|6597.5|6590.5|6584.5|6603.5|6597.5|6588|6582|75
1672234500000|2022-12-28 13:35:00|6589|6583|6589|6583|6593.5|6587.5|6585.5|6579.5|72
1672234800000|2022-12-28 13:40:00|6588.5|6582.5|6599.5|6593.5|6599.5|6593.5|6583.5|6577.5|136
1672237800000|2022-12-28 14:30:00|6606.9|6600.9|6567.5|6561.5|6611.4|6605.4|6563|6557|1544
1672238100000|2022-12-28 14:35:00|6567|6561|6561|6555|6586|6580|6558|6552|534
1672238400000|2022-12-28 14:40:00|6561.5|6555.5|6583.8|6577.8|6583.8|6577.8|6560.5|6554.5|711
1672238700000|2022-12-28 14:45:00|6582.8|6576.8|6567.9|6561.9|6584.3|6578.3|6561.9|6555.9|532
1672239000000|2022-12-28 14:50:00|6567.4|6561.4|6565.9|6559.9|6574.4|6568.4|6563.4|6557.4|440
1672239300000|2022-12-28 14:55:00|6566.4|6560.4|6542.9|6536.9|6570.9|6564.9|6541.4|6535.4|909
1672239600000|2022-12-28 15:00:00|6541.9|6535.9|6519.1|6513.1|6542.4|6536.4|6513.6|6507.6|838
1672239900000|2022-12-28 15:05:00|6518.6|6512.6|6496.7|6490.7|6519.6|6513.6|6490.6|6484.6|1015
1672240200000|2022-12-28 15:10:00|6496.2|6490.2|6453.4|6447.4|6496.2|6490.2|6450.4|6444.4|1132
1672240500000|2022-12-28 15:15:00|6452.8|6446.8|6461.8|6455.8|6463.8|6457.8|6438.9|6432.9|939
1672240800000|2022-12-28 15:20:00|6462.3|6456.3|6458.8|6452.8|6462.3|6456.3|6447.3|6441.3|694
1672241100000|2022-12-28 15:25:00|6457.3|6451.3|6451.7|6445.7|6457.3|6451.3|6447.3|6441.3|553
1672241400000|2022-12-28 15:30:00|6454.7|6448.7|6465.7|6459.7|6468.7|6462.7|6438.3|6432.3|936
1672241700000|2022-12-28 15:35:00|6465.2|6459.2|6484.2|6478.2|6484.7|6478.7|6458.7|6452.7|1101
1672242000000|2022-12-28 15:40:00|6483.7|6477.7|6491.1|6485.1|6493.6|6487.6|6464.7|6458.7|488
1672242300000|2022-12-28 15:45:00|6490.6|6484.6|6498.1|6492.1|6507.1|6501.1|6478.7|6472.7|555
1672242600000|2022-12-28 15:50:00|6498.6|6492.6|6499.1|6493.1|6499.1|6493.1|6485.6|6479.6|334
1672242900000|2022-12-28 15:55:00|6498.6|6492.6|6503.1|6497.1|6515|6509|6491.1|6485.1|345
1672243200000|2022-12-28 16:00:00|6502.1|6496.1|6491.6|6485.6|6507.1|6501.1|6485.6|6479.6|529
1672243500000|2022-12-28 16:05:00|6491.1|6485.1|6490.1|6484.1|6497.1|6491.1|6484.1|6478.1|1104
1672243800000|2022-12-28 16:10:00|6489.6|6483.6|6490.1|6484.1|6494.1|6488.1|6486.1|6480.1|182
1672244100000|2022-12-28 16:15:00|6492|6486|6522.1|6516.1|6527.1|6521.1|6488.6|6482.6|481
1672244400000|2022-12-28 16:20:00|6520.1|6514.1|6497.7|6491.7|6522.1|6516.1|6495.7|6489.7|167
1672244700000|2022-12-28 16:25:00|6497.6|6491.6|6518.1|6512.1|6520.6|6514.6|6496.7|6490.7|501
1672245000000|2022-12-28 16:30:00|6517.6|6511.6|6503.2|6497.2|6517.6|6511.6|6499.7|6493.7|246
1672245300000|2022-12-28 16:35:00|6504.1|6498.1|6510.1|6504.1|6513.6|6507.6|6504.1|6498.1|188
1672245600000|2022-12-28 16:40:00|6511.1|6505.1|6496.1|6490.1|6511.6|6505.6|6491.6|6485.6|263
1672245900000|2022-12-28 16:45:00|6495.6|6489.6|6499.1|6493.1|6504.1|6498.1|6492.1|6486.1|351
1672246200000|2022-12-28 16:50:00|6498.1|6492.1|6505.7|6499.7|6510.6|6504.6|6496.6|6490.6|356
1672246500000|2022-12-28 16:55:00|6506.2|6500.2|6502.1|6496.1|6514.6|6508.6|6501.1|6495.1|713
1672246800000|2022-12-28 17:00:00|6502.6|6496.6|6497.1|6491.1|6503.1|6497.1|6491.6|6485.6|365
1672247100000|2022-12-28 17:05:00|6496.6|6490.6|6495.1|6489.1|6501.1|6495.1|6486.6|6480.6|189
1672247400000|2022-12-28 17:10:00|6494.1|6488.1|6481.1|6475.1|6496.6|6490.6|6479.1|6473.1|585
1672247700000|2022-12-28 17:15:00|6481.6|6475.6|6479.1|6473.1|6485.1|6479.1|6473.2|6467.2|322
1672248000000|2022-12-28 17:20:00|6477.2|6471.2|6472.2|6466.2|6479.6|6473.6|6471.6|6465.6|195
1672248300000|2022-12-28 17:25:00|6471.7|6465.7|6464.2|6458.2|6476.2|6470.2|6462.2|6456.2|337
1672248600000|2022-12-28 17:30:00|6463.2|6457.2|6475.1|6469.1|6475.1|6469.1|6462.2|6456.2|222
1672248900000|2022-12-28 17:35:00|6474.6|6468.6|6478.1|6472.1|6480.1|6474.1|6468.6|6462.6|223
1672249200000|2022-12-28 17:40:00|6479.1|6473.1|6461.1|6455.1|6479.1|6473.1|6459.7|6453.7|121
1672249500000|2022-12-28 17:45:00|6461.2|6455.2|6468.2|6462.2|6470.6|6464.6|6460.2|6454.2|126
1672249800000|2022-12-28 17:50:00|6467.2|6461.2|6468.7|6462.7|6470.2|6464.2|6458.1|6452.1|276
1672250100000|2022-12-28 17:55:00|6469.2|6463.2|6462.7|6456.7|6469.2|6463.2|6454.7|6448.7|184
1672250400000|2022-12-28 18:00:00|6464.2|6458.2|6476.1|6470.1|6478.1|6472.1|6460.7|6454.7|265
1672250700000|2022-12-28 18:05:00|6475.6|6469.6|6463.1|6457.1|6479.6|6473.6|6461.1|6455.1|483
1672251000000|2022-12-28 18:10:00|6463.6|6457.6|6471.2|6465.2|6473.1|6467.1|6460.1|6454.1|308
1672251300000|2022-12-28 18:15:00|6471.6|6465.6|6472.6|6466.6|6481.6|6475.6|6471.1|6465.1|407
1672251600000|2022-12-28 18:20:00|6473.1|6467.1|6464.1|6458.1|6479.5|6473.5|6464.1|6458.1|280
1672251900000|2022-12-28 18:25:00|6461.6|6455.6|6466.6|6460.6|6468.1|6462.1|6457.1|6451.1|348
1672252200000|2022-12-28 18:30:00|6467.1|6461.1|6462.6|6456.6|6470.1|6464.1|6462.6|6456.6|260
1672252500000|2022-12-28 18:35:00|6462.2|6456.2|6464.1|6458.1|6465.7|6459.7|6461.7|6455.7|445
1672252800000|2022-12-28 18:40:00|6464.6|6458.6|6467.6|6461.6|6469.7|6463.7|6462.7|6456.7|267
1672253100000|2022-12-28 18:45:00|6469.1|6463.1|6478.1|6472.1|6483.6|6477.6|6468.1|6462.1|367
1672253400000|2022-12-28 18:50:00|6478.6|6472.6|6487|6481|6488|6482|6478.1|6472.1|257
1672253700000|2022-12-28 18:55:00|6486.5|6480.5|6497.9|6491.9|6498.9|6492.9|6486|6480|609
1672254000000|2022-12-28 19:00:00|6498.9|6492.9|6488.9|6482.9|6499.9|6493.9|6483.9|6477.9|345
1672254300000|2022-12-28 19:05:00|6489.9|6483.9|6488.5|6482.5|6492.4|6486.4|6483.4|6477.4|488
1672254600000|2022-12-28 19:10:00|6489.9|6483.9|6497.1|6491.1|6507.5|6501.5|6489.9|6483.9|1531
1672254900000|2022-12-28 19:15:00|6497.6|6491.6|6506.2|6500.2|6510.7|6503.6|6497.2|6491.2|564
1672275600000|2022-12-29 01:00:00|6511.5|6496.5|6480.1|6474.1|6515.4|6507.9|6478.6|6472.6|237
1672275900000|2022-12-29 01:05:00|6480.5|6474.5|6487.1|6481.1|6487.1|6481.1|6472.6|6466.6|44
1672276200000|2022-12-29 01:10:00|6488.5|6482.5|6485.6|6479.6|6488.6|6482.6|6483.1|6477.1|8
1672276500000|2022-12-29 01:15:00|6486.1|6480.1|6487.6|6481.6|6489.1|6483.1|6484.6|6478.6|13
1672276800000|2022-12-29 01:20:00|6488.1|6482.1|6477.6|6471.6|6490.6|6484.6|6477.1|6471.1|23
1672277100000|2022-12-29 01:25:00|6478.1|6472.1|6486.1|6480.1|6486.1|6480.1|6477.1|6471.1|28
1672277400000|2022-12-29 01:30:00|6485.6|6479.6|6488.6|6482.6|6488.6|6482.6|6481.7|6475.7|7
1672277700000|2022-12-29 01:35:00|6488.1|6482.1|6488.1|6482.1|6488.6|6482.6|6487.1|6481.1|19
1672278000000|2022-12-29 01:40:00|6487.6|6481.6|6488.1|6482.1|6489.6|6483.6|6487.6|6481.6|3
1672278300000|2022-12-29 01:45:00|6487.6|6481.6|6487.2|6481.2|6490.1|6484.1|6487.2|6481.2|3
1672278600000|2022-12-29 01:50:00|6486.7|6480.7|6480.6|6474.6|6487.1|6481.1|6480.1|6474.1|17
1672278900000|2022-12-29 01:55:00|6480.2|6474.2|6484.6|6478.6|6484.7|6478.7|6479.7|6473.7|11
1672279200000|2022-12-29 02:00:00|6484.7|6478.7|6489.1|6483.1|6489.1|6483.1|6484.6|6478.6|4
1672279500000|2022-12-29 02:05:00|6488.6|6482.6|6487.1|6481.1|6489.1|6483.1|6486.6|6480.6|20
1672279800000|2022-12-29 02:10:00|6484.7|6478.7|6483.7|6477.7|6485.6|6479.6|6480.7|6474.7|4
1672280100000|2022-12-29 02:15:00|6484.1|6478.1|6483.7|6477.7|6486.7|6480.7|6482.7|6476.7|9
1672280400000|2022-12-29 02:20:00|6484.1|6478.1|6483.1|6477.1|6485.7|6479.7|6482.6|6476.6|6
1672280700000|2022-12-29 02:25:00|6482.6|6476.6|6482.6|6476.6|6484.6|6478.6|6482.2|6476.2|5
1672281000000|2022-12-29 02:30:00|6482.2|6476.2|6481.1|6475.1|6485.1|6479.1|6478.1|6472.1|28
1672281300000|2022-12-29 02:35:00|6480.7|6474.7|6473.7|6467.7|6483.7|6477.7|6471.2|6465.2|23
1672281600000|2022-12-29 02:40:00|6474.2|6468.2|6481.2|6475.2|6481.7|6475.7|6474.2|6468.2|4
1672281900000|2022-12-29 02:45:00|6482.2|6476.2|6481.7|6475.7|6485.2|6479.2|6481.2|6475.2|35
1672282200000|2022-12-29 02:50:00|6479.7|6473.7|6480.2|6474.2|6480.7|6474.7|6477.7|6471.7|15
1672282500000|2022-12-29 02:55:00|6479.7|6473.7|6478.2|6472.2|6479.7|6473.7|6476.7|6470.7|5
1672282800000|2022-12-29 03:00:00|6477.7|6471.7|6487.6|6481.6|6488.1|6482.1|6477.2|6471.2|67
1672283100000|2022-12-29 03:05:00|6488.6|6482.6|6487.6|6481.6|6493.1|6487.1|6487.6|6481.6|34
1672283400000|2022-12-29 03:10:00|6487.1|6481.1|6486.6|6480.6|6487.6|6481.6|6484.6|6478.6|6
1672283700000|2022-12-29 03:15:00|6487.1|6481.1|6489.6|6483.6|6491.6|6485.6|6487.1|6481.1|20
1672284000000|2022-12-29 03:20:00|6490.6|6484.6|6491.6|6485.6|6493.1|6487.1|6489.6|6483.6|5
1672284300000|2022-12-29 03:25:00|6491.1|6485.1|6491.1|6485.1|6492.6|6486.6|6490.1|6484.1|4
1672284600000|2022-12-29 03:30:00|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6489.1|6483.1|8
1672284900000|2022-12-29 03:35:00|6492.1|6486.1|6485.1|6479.1|6492.1|6486.1|6485.1|6479.1|18
1672285200000|2022-12-29 03:40:00|6486.1|6480.1|6483.6|6477.6|6487|6481|6483.6|6477.6|9
1672285500000|2022-12-29 03:45:00|6484.1|6478.1|6481.1|6475.1|6484.1|6478.1|6480.1|6474.1|10
1672285800000|2022-12-29 03:50:00|6481.6|6475.6|6484.1|6478.1|6484.6|6478.6|6481.6|6475.6|5
1672286100000|2022-12-29 03:55:00|6484.6|6478.6|6488.5|6482.5|6488.5|6482.5|6484|6478|5
1672286400000|2022-12-29 04:00:00|6488|6482|6488.5|6482.5|6488.5|6482.5|6486|6480|4
1672286700000|2022-12-29 04:05:00|6488|6482|6489.5|6483.5|6489.5|6483.5|6488|6482|4
1672287000000|2022-12-29 04:10:00|6489|6483|6489|6483|6489.5|6483.5|6489|6483|2
1672287300000|2022-12-29 04:15:00|6488|6482|6490|6484|6490|6484|6488|6482|9
1672287600000|2022-12-29 04:20:00|6491.4|6485.4|6490.5|6484.5|6491.5|6485.5|6490|6484|4
1672287900000|2022-12-29 04:25:00|6490|6484|6489.5|6483.5|6490.5|6484.5|6488.5|6482.5|7
1672288200000|2022-12-29 04:30:00|6490|6484|6494|6488|6494|6488|6489.5|6483.5|6
1672288500000|2022-12-29 04:35:00|6493.5|6487.5|6494|6488|6494|6488|6493.5|6487.5|3
1672288800000|2022-12-29 04:40:00|6493.5|6487.5|6494|6488|6494.5|6488.5|6493.5|6487.5|5
1672289100000|2022-12-29 04:45:00|6494.5|6488.5|6494|6488|6494.5|6488.5|6494|6488|2
1672289400000|2022-12-29 04:50:00|6494.5|6488.5|6495.9|6489.9|6495.9|6489.9|6494|6488|31
1672289700000|2022-12-29 04:55:00|6494.5|6488.5|6495|6489|6495.9|6489.9|6494|6488|22
1672290000000|2022-12-29 05:00:00|6494.5|6488.5|6497.5|6491.5|6498|6492|6494.5|6488.5|4
1672290300000|2022-12-29 05:05:00|6496.5|6490.5|6500|6494|6500|6494|6496.5|6490.5|3
1672290600000|2022-12-29 05:10:00|6499.5|6493.5|6499|6493|6499.5|6493.5|6498.5|6492.5|2
1672290900000|2022-12-29 05:15:00|6499.5|6493.5|6498.9|6492.9|6499.5|6493.5|6497.5|6491.5|1
1672291200000|2022-12-29 05:20:00|6499|6493|6498.5|6492.5|6499.4|6493.4|6498.4|6492.4|4
1672291500000|2022-12-29 05:25:00|6498.4|6492.4|6498.9|6492.9|6499.4|6493.4|6498.4|6492.4|1
1672291800000|2022-12-29 05:30:00|6499.4|6493.4|6493.4|6487.4|6502.5|6496.5|6489.9|6483.9|38
1672292100000|2022-12-29 05:35:00|6493.9|6487.9|6496.4|6490.4|6499.4|6493.4|6493.4|6487.4|8
1672292400000|2022-12-29 05:40:00|6496.9|6490.9|6495.4|6489.4|6496.9|6490.9|6494.4|6488.4|1
1672292700000|2022-12-29 05:45:00|6495.9|6489.9|6495.4|6489.4|6496.9|6490.9|6494.9|6488.9|1
1672293000000|2022-12-29 05:50:00|6495.9|6489.9|6497.9|6491.9|6497.9|6491.9|6495.4|6489.4|3
1672293300000|2022-12-29 05:55:00|6498.4|6492.4|6496.4|6490.4|6499.4|6493.4|6493.9|6487.9|4
1672293600000|2022-12-29 06:00:00|6496.9|6490.9|6500.4|6494.4|6500.9|6494.9|6496.4|6490.4|2
1672293900000|2022-12-29 06:05:00|6500.9|6494.9|6506.9|6500.9|6506.9|6500.9|6500.4|6494.4|44
1672294200000|2022-12-29 06:10:00|6506.4|6500.4|6517.8|6511.8|6519.8|6513.8|6506.4|6500.4|117
1672294500000|2022-12-29 06:15:00|6517.3|6511.3|6520.2|6514.2|6523.2|6517.2|6517.3|6511.3|33
1672294800000|2022-12-29 06:20:00|6522.2|6516.2|6516.2|6510.2|6523.7|6517.7|6515.7|6509.7|13
1672295100000|2022-12-29 06:25:00|6516.7|6510.7|6515.2|6509.2|6517.2|6511.2|6513.7|6507.7|6
1672295400000|2022-12-29 06:30:00|6514.7|6508.7|6518.2|6512.2|6518.2|6512.2|6514.7|6508.7|7
1672295700000|2022-12-29 06:35:00|6517.7|6511.7|6519.7|6513.7|6520.7|6514.7|6514.7|6508.7|7
1672296000000|2022-12-29 06:40:00|6520.2|6514.2|6513.7|6507.7|6520.2|6514.2|6511.7|6505.7|15
1672296300000|2022-12-29 06:45:00|6514.2|6508.2|6511.2|6505.2|6514.2|6508.2|6509.7|6503.7|11
1672296600000|2022-12-29 06:50:00|6510.2|6504.2|6514.7|6508.7|6515.2|6509.2|6510.2|6504.2|6
1672296900000|2022-12-29 06:55:00|6514.2|6508.2|6512.2|6506.2|6514.2|6508.2|6510.7|6504.7|8
1672297200000|2022-12-29 07:00:00|6511.2|6505.2|6507.2|6501.2|6511.2|6505.2|6505.2|6499.2|14
1672297500000|2022-12-29 07:05:00|6507.7|6501.7|6508.7|6502.7|6509.2|6503.2|6507.2|6501.2|1
1672297800000|2022-12-29 07:10:00|6509.2|6503.2|6508.2|6502.2|6513.7|6507.7|6507.7|6501.7|4
1672298100000|2022-12-29 07:15:00|6508.7|6502.7|6508.7|6502.7|6512.7|6506.7|6508.2|6502.2|10
1672298400000|2022-12-29 07:20:00|6507.7|6501.7|6504.7|6498.7|6507.7|6501.7|6503.2|6497.2|13
1672298700000|2022-12-29 07:25:00|6506.2|6500.2|6504.2|6498.2|6506.2|6500.2|6503.2|6497.2|6
1672299000000|2022-12-29 07:30:00|6504.7|6498.7|6504.7|6498.7|6505.2|6499.2|6497.7|6491.7|29
1672299300000|2022-12-29 07:35:00|6505.2|6499.2|6509.2|6503.2|6510.7|6504.7|6505.2|6499.2|2
1672299600000|2022-12-29 07:40:00|6509.7|6503.7|6518.1|6512.1|6520.1|6514.1|6509.2|6503.2|20
1672299900000|2022-12-29 07:45:00|6518.6|6512.6|6513.6|6507.6|6519.1|6513.1|6510.7|6504.7|44
1672300200000|2022-12-29 07:50:00|6514.1|6508.1|6508.2|6502.2|6514.2|6508.2|6508.2|6502.2|5
1672300500000|2022-12-29 07:55:00|6508.6|6502.6|6519.1|6513.1|6519.1|6513.1|6508.1|6502.1|10
1672300800000|2022-12-29 08:00:00|6518.1|6512.1|6497.6|6491.6|6518.1|6512.1|6494.6|6488.6|34
1672301100000|2022-12-29 08:05:00|6498.1|6492.1|6509.1|6503.1|6509.6|6503.6|6498.1|6492.1|18
1672301400000|2022-12-29 08:10:00|6507.7|6501.7|6515.1|6509.1|6515.1|6509.1|6506.1|6500.1|11
1672301700000|2022-12-29 08:15:00|6514.6|6508.6|6512.1|6506.1|6515.6|6509.6|6511.6|6505.6|3
1672302000000|2022-12-29 08:20:00|6512.6|6506.6|6510.1|6504.1|6513.6|6507.6|6509.6|6503.6|6
1672302300000|2022-12-29 08:25:00|6509.6|6503.6|6511.1|6505.1|6514.6|6508.6|6507.2|6501.2|15
1672302600000|2022-12-29 08:30:00|6512.6|6506.6|6508.1|6502.1|6515.1|6509.1|6507.6|6501.6|14
1672302900000|2022-12-29 08:35:00|6507.1|6501.1|6498.1|6492.1|6508.6|6502.6|6497.6|6491.6|14
1672303200000|2022-12-29 08:40:00|6497.6|6491.6|6489.6|6483.6|6497.6|6491.6|6486.1|6480.1|27
1672303500000|2022-12-29 08:45:00|6489.2|6483.2|6486.6|6480.6|6489.2|6483.2|6484.6|6478.1|43
1672303800000|2022-12-29 08:50:00|6486.1|6480.1|6480.6|6474.6|6488.6|6482.6|6480.1|6474.1|39
1672304100000|2022-12-29 08:55:00|6480.1|6474.1|6460.3|6454.3|6481.1|6475.1|6460.3|6454.3|120
1672304400000|2022-12-29 09:00:00|6460.2|6454.2|6465.3|6459.3|6469.3|6463.3|6457.2|6451.2|55
1672304700000|2022-12-29 09:05:00|6466.8|6460.8|6468.3|6462.3|6469.3|6463.3|6465.3|6459.3|17
1672305000000|2022-12-29 09:10:00|6468.8|6462.8|6469.7|6463.7|6469.8|6463.8|6467.8|6461.8|25
1672305300000|2022-12-29 09:15:00|6478.2|6472.2|6485.2|6479.2|6485.2|6479.2|6477.3|6471.3|76
1672305600000|2022-12-29 09:20:00|6485.3|6479.3|6492.2|6486.2|6494.7|6488.7|6483.7|6477.7|43
1672305900000|2022-12-29 09:25:00|6492.7|6486.7|6494.7|6488.7|6496.7|6490.7|6492.2|6486.2|30
1672306200000|2022-12-29 09:30:00|6495.2|6489.2|6494.7|6488.7|6499.1|6493.1|6493.2|6487.2|82
1672306500000|2022-12-29 09:35:00|6495.1|6489.1|6496.1|6490.1|6497.6|6491.6|6494.1|6488.1|11
1672306800000|2022-12-29 09:40:00|6496.6|6490.6|6495.7|6489.7|6498.2|6492.2|6495.7|6489.7|3
1672307100000|2022-12-29 09:45:00|6496.1|6490.1|6495.7|6489.7|6497.2|6491.2|6494.7|6488.7|9
1672307400000|2022-12-29 09:50:00|6494.7|6488.7|6506.7|6500.7|6507.2|6501.2|6494.7|6488.7|37
1672307700000|2022-12-29 09:55:00|6506.6|6500.6|6505.2|6499.2|6506.6|6500.6|6502.6|6496.6|44
1672308000000|2022-12-29 10:00:00|6504.2|6498.2|6497.7|6491.7|6505.2|6499.2|6497.7|6491.7|21
1672308300000|2022-12-29 10:05:00|6498.2|6492.2|6495.2|6489.2|6498.7|6492.7|6495.2|6489.2|9
1672308600000|2022-12-29 10:10:00|6495.7|6489.7|6496.7|6490.7|6499.6|6493.6|6493.2|6487.2|29
1672308900000|2022-12-29 10:15:00|6497.2|6491.2|6497.2|6491.2|6497.7|6491.7|6495.2|6489.2|1
1672309200000|2022-12-29 10:20:00|6501.7|6495.7|6498.7|6492.7|6505.2|6499.2|6498.7|6492.7|63
1672309500000|2022-12-29 10:25:00|6497.7|6491.7|6498.1|6492.1|6499.2|6493.2|6497.1|6491.1|2
1672309800000|2022-12-29 10:30:00|6497.1|6491.1|6495.6|6489.6|6499.6|6493.6|6495.1|6489.1|8
1672310100000|2022-12-29 10:35:00|6494.7|6488.7|6498.6|6492.6|6500.1|6494.1|6494.7|6488.7|10
1672310400000|2022-12-29 10:40:00|6498.1|6492.1|6503.1|6497.1|6504.1|6498.1|6498.1|6492.1|60
1672310700000|2022-12-29 10:45:00|6502.6|6496.6|6507.1|6501.1|6507.1|6501.1|6502.1|6496.1|45
1672311000000|2022-12-29 10:50:00|6507.7|6501.7|6509.6|6503.6|6512.6|6506.6|6507.7|6501.7|33
1672311300000|2022-12-29 10:55:00|6509.1|6503.1|6507.6|6501.6|6510.6|6504.6|6504.7|6498.7|23
1672311600000|2022-12-29 11:00:00|6508.1|6502.1|6509.6|6503.6|6510.6|6504.6|6507.1|6501.1|15
1672311900000|2022-12-29 11:05:00|6506.1|6500.1|6502.6|6496.6|6508.6|6502.6|6502.1|6496.1|14
1672312200000|2022-12-29 11:10:00|6503.1|6497.1|6514.6|6508.6|6514.6|6508.6|6503.1|6497.1|31
1672312500000|2022-12-29 11:15:00|6515.1|6509.1|6527.1|6521.1|6529.6|6523.6|6515.1|6509.1|105
1672312800000|2022-12-29 11:20:00|6526.6|6520.6|6524.1|6518.1|6526.6|6520.6|6522.1|6516.1|31
1672313100000|2022-12-29 11:25:00|6524.6|6518.6|6520.6|6514.6|6524.6|6518.6|6519.1|6513.1|23
1672313400000|2022-12-29 11:30:00|6521.1|6515.1|6521.1|6515.1|6525.1|6519.1|6521.1|6515.1|19
1672313700000|2022-12-29 11:35:00|6521.6|6515.6|6523.5|6517.5|6525.1|6519.1|6521.6|6515.6|9
1672314000000|2022-12-29 11:40:00|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6523.5|6517.5|14
1672314300000|2022-12-29 11:45:00|6524.1|6518.1|6533.5|6527.5|6536|6530|6524|6518|78
1672314600000|2022-12-29 11:50:00|6534|6528|6528.6|6522.6|6536.5|6530.5|6528.1|6522.1|29
1672314900000|2022-12-29 11:55:00|6527.6|6521.6|6525.5|6519.5|6529.5|6523.5|6525|6519|18
1672315200000|2022-12-29 12:00:00|6526|6520|6525|6519|6528.5|6522.5|6524|6518|17
1672315500000|2022-12-29 12:05:00|6525.1|6519.1|6524|6518|6530|6524|6523.5|6517.5|26
1672315800000|2022-12-29 12:10:00|6523.5|6517.5|6528.5|6522.5|6529|6523|6523|6517|16
1672316100000|2022-12-29 12:15:00|6527|6521|6523|6517|6529|6523|6522|6516|17
1672316400000|2022-12-29 12:20:00|6524.5|6518.5|6525.5|6519.5|6528|6522|6524|6518|20
1672316700000|2022-12-29 12:25:00|6525|6519|6525.7|6519.7|6530|6524|6519.9|6513.9|76
1672317000000|2022-12-29 12:30:00|6525.3|6519.3|6527.1|6521.1|6528.1|6522.1|6525.2|6519.2|87
1672317300000|2022-12-29 12:35:00|6527.6|6521.6|6534.1|6528.1|6536.6|6530.6|6527.6|6521.6|78
1672317600000|2022-12-29 12:40:00|6533.6|6527.6|6529.6|6523.6|6535.6|6529.6|6527.6|6521.6|27
1672317900000|2022-12-29 12:45:00|6530.1|6524.1|6537.6|6531.6|6538.6|6532.6|6530.1|6524.1|35
1672318200000|2022-12-29 12:50:00|6536.6|6530.6|6550.6|6544.6|6551.6|6545.6|6536.6|6530.6|132
1672318500000|2022-12-29 12:55:00|6551.1|6545.1|6548.1|6542.1|6556.1|6550.1|6547.1|6541.1|45
1672318800000|2022-12-29 13:00:00|6548.6|6542.6|6547.6|6541.6|6553.1|6547.1|6545.1|6539.1|82
1672319100000|2022-12-29 13:05:00|6547.1|6541.1|6569|6563|6571.9|6565.9|6545.1|6539.1|117
1672319400000|2022-12-29 13:10:00|6568|6562|6558|6552|6568|6562|6557.5|6551.5|76
1672319700000|2022-12-29 13:15:00|6557.5|6551.5|6547.1|6541.1|6560.5|6554.5|6545.1|6539.1|74
1672320000000|2022-12-29 13:20:00|6546.6|6540.6|6566.5|6560.5|6568.5|6562.5|6546.6|6540.6|87
1672320300000|2022-12-29 13:25:00|6567.5|6561.5|6560.6|6554.6|6577.5|6571.5|6560.6|6554.6|86
1672320600000|2022-12-29 13:30:00|6561.1|6555.1|6565.4|6559.4|6568.9|6562.9|6560.6|6554.6|82
1672320900000|2022-12-29 13:35:00|6565.9|6559.9|6568.6|6562.6|6575.5|6569.5|6564.4|6558.4|171
1672321200000|2022-12-29 13:40:00|6569|6563|6561.5|6555.5|6569.5|6563.5|6557.5|6551.5|170
1672324200000|2022-12-29 14:30:00|6524.1|6509.1|6594.7|6588.7|6602.3|6596.3|6498.2|6492.2|2468
1672324500000|2022-12-29 14:35:00|6595.7|6589.7|6596.9|6590.9|6616.3|6610.3|6586.8|6580.8|1546
1672324800000|2022-12-29 14:40:00|6597.4|6591.4|6623.7|6617.7|6628.7|6622.7|6597.4|6591.4|942
1672325100000|2022-12-29 14:45:00|6624.7|6618.7|6644.7|6638.7|6649.2|6643.2|6624.7|6618.7|949
1672325400000|2022-12-29 14:50:00|6644.2|6638.2|6632.7|6626.7|6646.1|6640.1|6616.2|6610.2|707
1672325700000|2022-12-29 14:55:00|6633.1|6627.1|6636.2|6630.2|6640.6|6634.6|6630.2|6624.2|485
1672326000000|2022-12-29 15:00:00|6635.2|6629.2|6621.7|6615.7|6656.2|6650.2|6620.7|6614.7|652
1672326300000|2022-12-29 15:05:00|6620.7|6614.7|6629.2|6623.2|6647.1|6641.1|6609.8|6603.8|556
1672326600000|2022-12-29 15:10:00|6628.7|6622.7|6623.7|6617.7|6630.2|6624.2|6609.8|6603.8|325
1672326900000|2022-12-29 15:15:00|6625.2|6619.2|6634.1|6628.1|6638.6|6632.6|6615.8|6609.8|403
1672327200000|2022-12-29 15:20:00|6634.6|6628.6|6628.6|6622.6|6646.6|6640.6|6626.6|6620.6|431
1672327500000|2022-12-29 15:25:00|6628.1|6622.1|6637.2|6631.2|6639.1|6633.1|6617.7|6611.7|490
1672327800000|2022-12-29 15:30:00|6637.1|6631.1|6648.1|6642.1|6649.1|6643.1|6636.1|6630.1|513
1672328100000|2022-12-29 15:35:00|6645.2|6639.2|6624.6|6618.6|6645.2|6639.2|6624.6|6618.6|204
1672328400000|2022-12-29 15:40:00|6624.1|6618.1|6604.1|6598.1|6628.1|6622.1|6603.1|6597.1|271
1672328700000|2022-12-29 15:45:00|6603.6|6597.6|6611.5|6605.5|6611.5|6605.5|6598.6|6592.6|264
1672329000000|2022-12-29 15:50:00|6613|6607|6610.5|6604.5|6617.5|6611.5|6601.5|6595.5|226
1672329300000|2022-12-29 15:55:00|6608.5|6602.5|6616.5|6610.5|6617.4|6611.4|6605.5|6599.5|293
1672329600000|2022-12-29 16:00:00|6617|6611|6606.5|6600.5|6633.5|6627.5|6605.5|6599.5|430
1672329900000|2022-12-29 16:05:00|6607.5|6601.5|6633|6627|6634|6628|6604.5|6598.5|303
1672330200000|2022-12-29 16:10:00|6633.5|6627.5|6634.5|6628.5|6640|6634|6621.5|6615.5|340
1672330500000|2022-12-29 16:15:00|6633.5|6627.5|6636.5|6630.5|6640|6634|6630.1|6624.1|262
1672330800000|2022-12-29 16:20:00|6636.1|6630.1|6627|6621|6638|6632|6625|6619|243
1672331100000|2022-12-29 16:25:00|6627.5|6621.5|6616.6|6610.6|6630|6624|6615.1|6609.1|256
1672331400000|2022-12-29 16:30:00|6617.1|6611.1|6633.5|6627.5|6633.5|6627.5|6615.6|6609.6|340
1672331700000|2022-12-29 16:35:00|6633|6627|6632.5|6626.5|6634|6628|6625.6|6619.6|357
1672332000000|2022-12-29 16:40:00|6632.1|6626.1|6615.9|6609.9|6633.1|6627.1|6613.4|6607.4|718
1672332300000|2022-12-29 16:45:00|6616.4|6610.4|6617.1|6611.1|6622.1|6616.1|6610.7|6604.7|342
1672332600000|2022-12-29 16:50:00|6617.6|6611.6|6623.1|6617.1|6625.1|6619.1|6614.2|6608.2|374
1672332900000|2022-12-29 16:55:00|6622.6|6616.6|6631.5|6625.5|6634.5|6628.5|6622.6|6616.6|446
1672333200000|2022-12-29 17:00:00|6633.5|6627.5|6641.4|6635.4|6644.9|6638.9|6626.1|6620.1|259
1672333500000|2022-12-29 17:05:00|6640.9|6634.9|6623.2|6617.2|6645.9|6639.9|6622.2|6616.2|388
1672333800000|2022-12-29 17:10:00|6622.7|6616.7|6629|6623|6629.6|6623.6|6619.2|6613.2|245
1672334100000|2022-12-29 17:15:00|6628.5|6622.5|6628.9|6622.9|6631|6625|6620|6614|217
1672334400000|2022-12-29 17:20:00|6629.4|6623.4|6637.1|6631.1|6639.4|6633.4|6625.9|6619.9|890
1672334700000|2022-12-29 17:25:00|6637.5|6631.5|6644.5|6638.5|6646.4|6640.4|6633|6627|230
1672335000000|2022-12-29 17:30:00|6640.9|6634.9|6639.4|6633.4|6642.4|6636.4|6634.9|6628.9|158
1672335300000|2022-12-29 17:35:00|6638.4|6632.4|6639.9|6633.9|6643.4|6637.4|6632.5|6626.5|115
1672335600000|2022-12-29 17:40:00|6638.9|6632.9|6642.9|6636.9|6642.9|6636.9|6637|6631|170
1672335900000|2022-12-29 17:45:00|6642.4|6636.4|6644.9|6638.9|6654.4|6648.4|6639.9|6633.9|358
1672336200000|2022-12-29 17:50:00|6645.4|6639.4|6645.8|6639.8|6650.3|6644.3|6640.8|6634.8|448
1672336500000|2022-12-29 17:55:00|6646.3|6640.3|6647.7|6641.7|6651.7|6645.7|6639.8|6633.8|454
1672336800000|2022-12-29 18:00:00|6650.2|6644.2|6645.6|6639.6|6650.7|6644.7|6639.6|6633.6|456
1672337100000|2022-12-29 18:05:00|6646.1|6640.1|6646.7|6640.7|6651.6|6645.6|6645.6|6639.6|293
1672337400000|2022-12-29 18:10:00|6646.2|6640.2|6651.6|6645.6|6658.6|6652.6|6646.2|6640.2|268
1672337700000|2022-12-29 18:15:00|6652.1|6646.1|6652.6|6646.6|6659.1|6653.1|6649.6|6643.6|250
1672338000000|2022-12-29 18:20:00|6652.1|6646.1|6648.6|6642.6|6654.6|6648.6|6643.1|6637.1|245
1672338300000|2022-12-29 18:25:00|6648.5|6642.5|6640.1|6634.1|6650.5|6644.5|6635.1|6629.1|172
1672338600000|2022-12-29 18:30:00|6639.1|6633.1|6643.6|6637.6|6649|6643|6639.1|6633.1|154
1672338900000|2022-12-29 18:35:00|6643.1|6637.1|6635.6|6629.6|6645.1|6639.1|6632.6|6626.6|252
1672339200000|2022-12-29 18:40:00|6635.1|6629.1|6628.6|6622.6|6637.5|6631.5|6626.6|6620.6|249
1672339500000|2022-12-29 18:45:00|6629.1|6623.1|6636.6|6630.6|6639.1|6633.1|6629.1|6623.1|125
1672339800000|2022-12-29 18:50:00|6637.6|6631.6|6627.6|6621.6|6637.6|6631.6|6627.1|6621.1|266
1672340100000|2022-12-29 18:55:00|6628.1|6622.1|6636.1|6630.1|6641.1|6635.1|6627.1|6621.1|252
1672340400000|2022-12-29 19:00:00|6636|6630|6634.6|6628.6|6644.6|6638.6|6631.1|6625.1|440
1672340700000|2022-12-29 19:05:00|6634.2|6628.2|6643.6|6637.6|6645.6|6639.6|6633.6|6627.6|378
1672341000000|2022-12-29 19:10:00|6644.1|6638.1|6633.5|6627.5|6651.1|6645.1|6630|6624|1482
1672341300000|2022-12-29 19:15:00|6633.6|6627.6|6627|6621|6635.6|6629.6|6620|6614|760
1672362000000|2022-12-30 01:00:00|6626.2|6611.2|6606.6|6600.6|6630.3|6624.3|6605.5|6599.5|353
1672362300000|2022-12-30 01:05:00|6607.1|6601.1|6609.1|6603.1|6611.2|6605.2|6605.1|6599.1|66
1672362600000|2022-12-30 01:10:00|6609.2|6603.2|6609.3|6603.3|6612.2|6606.2|6608.2|6602.2|47
1672362900000|2022-12-30 01:15:00|6609.2|6603.2|6616.3|6610.3|6618.2|6612.2|6609.2|6603.2|40
1672363200000|2022-12-30 01:20:00|6617.7|6611.7|6619.3|6613.3|6622.3|6616.3|6617.2|6611.2|17
1672363500000|2022-12-30 01:25:00|6618.3|6612.3|6632.2|6626.2|6633.2|6627.2|6618.3|6612.3|42
1672363800000|2022-12-30 01:30:00|6632.7|6626.7|6634.2|6628.2|6635.6|6629.6|6630.2|6624.2|26
1672364100000|2022-12-30 01:35:00|6632.3|6626.3|6627.3|6621.3|6632.7|6626.7|6625.8|6619.8|28
1672364400000|2022-12-30 01:40:00|6627.7|6621.7|6615.7|6609.7|6628.8|6622.8|6615.7|6609.7|29
1672364700000|2022-12-30 01:45:00|6613.3|6607.3|6614.3|6608.3|6615.7|6609.7|6610.7|6604.7|46
1672365000000|2022-12-30 01:50:00|6614.7|6608.7|6617.8|6611.8|6618.3|6612.3|6612.8|6606.8|8
1672365300000|2022-12-30 01:55:00|6620.2|6614.2|6618.3|6612.3|6623.7|6617.7|6617.8|6611.8|23
1672365600000|2022-12-30 02:00:00|6618.8|6612.8|6616.7|6610.7|6623.3|6617.3|6614.3|6608.3|152
1672365900000|2022-12-30 02:05:00|6616.2|6610.2|6617.3|6611.3|6617.8|6611.8|6613.8|6607.8|23
1672366200000|2022-12-30 02:10:00|6617.7|6611.7|6608.7|6602.7|6618.3|6612.3|6604.2|6598.2|45
1672366500000|2022-12-30 02:15:00|6608.2|6602.2|6608.2|6602.2|6608.7|6602.7|6606.2|6600.2|10
1672366800000|2022-12-30 02:20:00|6607.8|6601.8|6603.7|6597.7|6608.2|6602.2|6601.7|6595.7|16
1672367100000|2022-12-30 02:25:00|6604.2|6598.2|6600.3|6594.3|6607.2|6601.2|6600.3|6594.3|134
1672367400000|2022-12-30 02:30:00|6600.4|6594.4|6605.3|6599.3|6606.3|6600.3|6593.9|6587.9|72
1672367700000|2022-12-30 02:35:00|6604.8|6598.8|6596.8|6590.8|6604.8|6598.8|6596.8|6590.8|33
1672368000000|2022-12-30 02:40:00|6597.3|6591.3|6598.2|6592.2|6598.8|6592.8|6596.7|6590.7|10
1672368300000|2022-12-30 02:45:00|6596.3|6590.3|6606.3|6600.3|6607.3|6601.3|6596.2|6590.2|17
1672368600000|2022-12-30 02:50:00|6606.2|6600.2|6608.2|6602.2|6612.7|6606.7|6602.3|6596.3|31
1672368900000|2022-12-30 02:55:00|6608.7|6602.7|6607.2|6601.2|6609.2|6603.2|6604.3|6598.3|13
1672369200000|2022-12-30 03:00:00|6605.7|6599.7|6595.4|6589.4|6605.7|6599.7|6593.9|6587.9|154
1672369500000|2022-12-30 03:05:00|6595.9|6589.9|6598.9|6592.9|6599.9|6593.9|6592.9|6586.9|329
1672369800000|2022-12-30 03:10:00|6599.4|6593.4|6596.9|6590.9|6600.4|6594.4|6596.4|6590.4|22
1672370100000|2022-12-30 03:15:00|6596.4|6590.4|6587.4|6581.4|6596.9|6590.9|6583.9|6577.9|39
1672370400000|2022-12-30 03:20:00|6589.9|6583.9|6596.4|6590.4|6596.4|6590.4|6589.9|6583.9|14
1672370700000|2022-12-30 03:25:00|6596.9|6590.9|6602.4|6596.4|6603.8|6597.8|6593.9|6587.9|41
1672371000000|2022-12-30 03:30:00|6601.9|6595.9|6592.4|6586.4|6603.9|6597.9|6592.4|6586.4|4
1672371300000|2022-12-30 03:35:00|6593.9|6587.9|6589.5|6583.5|6595.9|6589.9|6588.9|6582.9|11
1672371600000|2022-12-30 03:40:00|6589.4|6583.4|6585.5|6579.5|6589.4|6583.4|6584.5|6578.5|11
1672371900000|2022-12-30 03:45:00|6587.5|6581.5|6585|6579|6588|6582|6584|6578|38
1672372200000|2022-12-30 03:50:00|6585.5|6579.5|6586.4|6580.4|6586.9|6580.9|6584|6578|1
1672372500000|2022-12-30 03:55:00|6586.9|6580.9|6588.4|6582.4|6590.4|6584.4|6586.9|6580.9|6
1672372800000|2022-12-30 04:00:00|6588.9|6582.9|6590.9|6584.9|6591.4|6585.4|6588.9|6582.9|5
1672373100000|2022-12-30 04:05:00|6590.4|6584.4|6581.4|6575.4|6591.9|6585.9|6581.4|6575.4|20
1672373400000|2022-12-30 04:10:00|6581.9|6575.9|6585.9|6579.9|6588.4|6582.4|6580.9|6574.9|44
1672373700000|2022-12-30 04:15:00|6586.4|6580.4|6587.4|6581.4|6592.4|6586.4|6585.5|6579.5|42
1672374000000|2022-12-30 04:20:00|6586.4|6580.4|6586.4|6580.4|6587.4|6581.4|6586.4|6580.4|0
1672374300000|2022-12-30 04:25:00|6585.9|6579.9|6588.9|6582.9|6589.4|6583.4|6581.9|6575.9|7
1672374600000|2022-12-30 04:30:00|6588.4|6582.4|6587.3|6581.3|6589.3|6583.3|6586.9|6580.9|0
1672374900000|2022-12-30 04:35:00|6588.3|6582.3|6587.3|6581.3|6588.8|6582.8|6586.4|6580.4|3
1672375200000|2022-12-30 04:40:00|6586.9|6580.9|6586.8|6580.8|6586.9|6580.9|6586.3|6580.3|1
1672375500000|2022-12-30 04:45:00|6586.4|6580.4|6593.9|6587.9|6595.9|6589.9|6586.3|6580.3|17
1672375800000|2022-12-30 04:50:00|6594.3|6588.3|6591.4|6585.4|6594.4|6588.4|6591.4|6585.4|1
1672376100000|2022-12-30 04:55:00|6592.3|6586.3|6597.4|6591.4|6597.9|6591.9|6592.3|6586.3|6
1672376400000|2022-12-30 05:00:00|6597.3|6591.3|6593.9|6587.9|6598.9|6592.9|6593.9|6587.9|1
1672376700000|2022-12-30 05:05:00|6594.4|6588.4|6594.4|6588.4|6594.9|6588.9|6593.4|6587.4|4
1672377000000|2022-12-30 05:10:00|6594.8|6588.8|6596.3|6590.3|6597.8|6591.8|6594.8|6588.8|3
1672377300000|2022-12-30 05:15:00|6596.8|6590.8|6598.8|6592.8|6598.8|6592.8|6596.8|6590.8|3
1672377600000|2022-12-30 05:20:00|6599.3|6593.3|6598.8|6592.8|6599.8|6593.8|6598.3|6592.3|1
1672377900000|2022-12-30 05:25:00|6598.3|6592.3|6598.8|6592.8|6598.8|6592.8|6597.3|6591.3|0
1672378200000|2022-12-30 05:30:00|6598.3|6592.3|6614.3|6608.3|6617.8|6611.8|6598.3|6592.3|77
1672378500000|2022-12-30 05:35:00|6613.3|6607.3|6619.8|6613.8|6619.8|6613.8|6611.8|6605.8|17
1672378800000|2022-12-30 05:40:00|6619.3|6613.3|6622.3|6616.3|6625.8|6619.8|6617.8|6611.8|26
1672379100000|2022-12-30 05:45:00|6622.4|6616.4|6622.3|6616.3|6627.3|6621.3|6621.8|6615.8|6
1672379400000|2022-12-30 05:50:00|6622.8|6616.8|6619.8|6613.8|6623.9|6617.9|6617.8|6611.8|7
1672379700000|2022-12-30 05:55:00|6619.7|6613.7|6619.8|6613.8|6622.8|6616.8|6617.8|6611.8|5
1672380000000|2022-12-30 06:00:00|6620.3|6614.3|6619.8|6613.8|6620.8|6614.8|6617.8|6611.8|18
1672380300000|2022-12-30 06:05:00|6620.3|6614.3|6628.3|6622.3|6628.3|6622.3|6618.3|6612.3|15
1672380600000|2022-12-30 06:10:00|6627.8|6621.8|6622.8|6616.8|6629.3|6623.3|6622.8|6616.8|9
1672380900000|2022-12-30 06:15:00|6623.8|6617.8|6624.7|6618.7|6627.3|6621.3|6617.8|6611.8|21
1672381200000|2022-12-30 06:20:00|6625.2|6619.2|6625.3|6619.3|6626.8|6620.8|6623.2|6617.2|5
1672381500000|2022-12-30 06:25:00|6625.2|6619.2|6622.8|6616.8|6625.3|6619.3|6620.7|6614.7|7
1672381800000|2022-12-30 06:30:00|6623.7|6617.7|6626.7|6620.7|6627.8|6621.8|6623.2|6617.2|15
1672382100000|2022-12-30 06:35:00|6626.3|6620.3|6627.7|6621.7|6628.8|6622.8|6624.8|6618.8|6
1672382400000|2022-12-30 06:40:00|6628.3|6622.3|6632.7|6626.7|6633.7|6627.7|6627.2|6621.2|36
1672382700000|2022-12-30 06:45:00|6633.2|6627.2|6635.3|6629.3|6635.3|6629.3|6630.8|6624.8|24
1672383000000|2022-12-30 06:50:00|6635.2|6629.2|6621.7|6615.7|6635.7|6629.7|6621.7|6615.7|39
1672383300000|2022-12-30 06:55:00|6621.3|6615.3|6622.7|6616.7|6623.3|6617.3|6621.2|6615.2|2
1672383600000|2022-12-30 07:00:00|6621.7|6615.7|6620.7|6614.7|6622.7|6616.7|6617.7|6611.7|15
1672383900000|2022-12-30 07:05:00|6621.2|6615.2|6625.2|6619.2|6625.7|6619.7|6621.2|6615.2|4
1672384200000|2022-12-30 07:10:00|6625.7|6619.7|6621.8|6615.8|6625.7|6619.7|6621.8|6615.8|6
1672384500000|2022-12-30 07:15:00|6621.7|6615.7|6619.3|6613.3|6624.2|6618.2|6611.3|6605.3|56
1672384800000|2022-12-30 07:20:00|6619.8|6613.8|6616.8|6610.8|6621.7|6615.7|6616.8|6610.8|9
1672385100000|2022-12-30 07:25:00|6617.2|6611.2|6613.8|6607.8|6617.2|6611.2|6613.2|6607.2|22
1672385400000|2022-12-30 07:30:00|6614.7|6608.7|6603.8|6597.8|6617.2|6611.2|6603.2|6597.2|38
1672385700000|2022-12-30 07:35:00|6604.3|6598.3|6606.3|6600.3|6611.7|6605.7|6603.8|6597.8|15
1672386000000|2022-12-30 07:40:00|6605.3|6599.3|6622.7|6616.7|6625.1|6619.1|6601.7|6595.7|62
1672386300000|2022-12-30 07:45:00|6622.2|6616.2|6626.2|6620.2|6626.2|6620.2|6622.2|6616.2|28
1672386600000|2022-12-30 07:50:00|6626.1|6620.1|6624.6|6618.6|6626.1|6620.1|6623.1|6617.1|16
1672386900000|2022-12-30 07:55:00|6625.1|6619.1|6634.2|6628.2|6634.6|6628.6|6625.1|6619.1|23
1672387200000|2022-12-30 08:00:00|6634.1|6628.1|6643.1|6637.1|6643.6|6637.6|6632.6|6626.6|38
1672387500000|2022-12-30 08:05:00|6642.6|6636.6|6646.1|6640.1|6647.1|6641.1|6642.6|6636.6|19
1672387800000|2022-12-30 08:10:00|6646.2|6640.2|6640.6|6634.6|6651.6|6645.6|6640.6|6634.6|16
1672388100000|2022-12-30 08:15:00|6640.5|6634.5|6640.1|6634.1|6643.1|6637.1|6638.1|6632.1|17
1672388400000|2022-12-30 08:20:00|6640.6|6634.6|6640|6634|6641.6|6635.6|6637.1|6631.1|8
1672388700000|2022-12-30 08:25:00|6642|6636|6643.7|6637.7|6646.6|6640.6|6640.5|6634.5|21
1672389000000|2022-12-30 08:30:00|6645.1|6639.1|6647|6641|6653|6647|6642|6636|48
1672389300000|2022-12-30 08:35:00|6647.5|6641.5|6654|6648|6656|6650|6646.5|6640.5|23
1672389600000|2022-12-30 08:40:00|6653.5|6647.5|6652.1|6646.1|6657|6651|6651.6|6645.6|26
1672389900000|2022-12-30 08:45:00|6651.6|6645.6|6661.6|6655.6|6662.5|6656.5|6651.6|6645.6|20
1672390200000|2022-12-30 08:50:00|6662|6656|6662.9|6656.9|6662.9|6656.9|6659|6653|28
1672390500000|2022-12-30 08:55:00|6664.5|6658.5|6666|6660|6671.4|6665.4|6663.5|6657.5|33
1672390800000|2022-12-30 09:00:00|6665.6|6659.6|6657.6|6651.6|6666.1|6660.1|6657.1|6651.1|32
1672391100000|2022-12-30 09:05:00|6657.1|6651.1|6654.1|6648.1|6657.6|6651.6|6653.2|6647.2|29
1672391400000|2022-12-30 09:10:00|6653.7|6647.7|6646.2|6640.2|6653.7|6647.7|6646.2|6640.2|8
1672391700000|2022-12-30 09:15:00|6646.7|6640.7|6637.7|6631.7|6647.2|6641.2|6637.7|6631.7|13
1672392000000|2022-12-30 09:20:00|6637.6|6631.6|6627.6|6621.6|6637.6|6631.6|6625.6|6619.6|32
1672392300000|2022-12-30 09:25:00|6628.1|6622.1|6626.6|6620.6|6628.1|6622.1|6619.7|6613.7|35
1672392600000|2022-12-30 09:30:00|6628.6|6622.6|6635.1|6629.1|6637.6|6631.6|6625.6|6619.6|37
1672392900000|2022-12-30 09:35:00|6635.6|6629.6|6628.7|6622.7|6636.6|6630.6|6626.6|6620.6|31
1672393200000|2022-12-30 09:40:00|6630.1|6624.1|6620.6|6614.6|6633.1|6627.1|6619.6|6613.6|51
1672393500000|2022-12-30 09:45:00|6620.1|6614.1|6610.5|6604.5|6621.1|6615.1|6607.1|6601.1|47
1672393800000|2022-12-30 09:50:00|6609.1|6603.1|6602.1|6596.1|6616.6|6610.6|6599.7|6593.7|99
1672394100000|2022-12-30 09:55:00|6601.6|6595.6|6601.6|6595.6|6602.1|6596.1|6597.1|6591.1|41
1672394400000|2022-12-30 10:00:00|6600.6|6594.6|6593.1|6587.1|6602.6|6596.6|6589.1|6583.1|39
1672394700000|2022-12-30 10:05:00|6593.6|6587.6|6598.1|6592.1|6602.1|6596.1|6593.6|6587.6|53
1672395000000|2022-12-30 10:10:00|6597.6|6591.6|6600.1|6594.1|6602.1|6596.1|6596.1|6590.1|34
1672395300000|2022-12-30 10:15:00|6599.6|6593.6|6611.5|6605.5|6612|6606|6599.1|6593.1|46
1672395600000|2022-12-30 10:20:00|6612.5|6606.5|6604.1|6598.1|6613.1|6607.1|6601.6|6595.6|28
1672395900000|2022-12-30 10:25:00|6604.6|6598.6|6599.6|6593.6|6605.6|6599.6|6598.1|6592.1|31
1672396200000|2022-12-30 10:30:00|6598.6|6592.6|6601.1|6595.1|6603.1|6597.1|6598.6|6592.6|103
1672396500000|2022-12-30 10:35:00|6601.6|6595.6|6604.1|6598.1|6605.5|6599.5|6599.6|6593.6|78
1672396800000|2022-12-30 10:40:00|6604|6598|6602.5|6596.5|6607.6|6601.6|6601|6595|154
1672397100000|2022-12-30 10:45:00|6603|6597|6602.1|6596.1|6605.5|6599.5|6598|6592|86
1672397400000|2022-12-30 10:50:00|6601.6|6595.6|6602.6|6596.6|6603.6|6597.6|6594.6|6588.6|77
1672397700000|2022-12-30 10:55:00|6602.5|6596.5|6610|6604|6611|6605|6600.6|6594.6|42
1672398000000|2022-12-30 11:00:00|6609.5|6603.5|6606|6600|6609.5|6603.5|6606|6600|9
1672398300000|2022-12-30 11:05:00|6605.5|6599.5|6602.1|6596.1|6605.5|6599.5|6600.6|6594.6|15
1672398600000|2022-12-30 11:10:00|6601.6|6595.6|6602.1|6596.1|6607.1|6601.1|6600.6|6594.6|11
1672398900000|2022-12-30 11:15:00|6601.6|6595.6|6601.6|6595.6|6605|6599|6600.6|6594.6|36
1672399200000|2022-12-30 11:20:00|6603.1|6597.1|6605.6|6599.6|6605.6|6599.6|6600.6|6594.6|14
1672399500000|2022-12-30 11:25:00|6606|6600|6603.5|6597.5|6606.1|6600.1|6602.5|6596.5|13
1672399800000|2022-12-30 11:30:00|6604|6598|6605|6599|6605|6599|6602.5|6596.5|9
1672400100000|2022-12-30 11:35:00|6605.5|6599.5|6605|6599|6605.5|6599.5|6602.6|6596.6|15
1672400400000|2022-12-30 11:40:00|6604.5|6598.5|6605|6599|6607.5|6601.5|6602.6|6596.6|10
1672400700000|2022-12-30 11:45:00|6604.5|6598.5|6602.5|6596.5|6605.5|6599.5|6600.5|6594.5|11
1672401000000|2022-12-30 11:50:00|6602.1|6596.1|6600.5|6594.5|6602.5|6596.5|6600.5|6594.5|111
1672401300000|2022-12-30 11:55:00|6598.6|6592.6|6601|6595|6601.5|6595.5|6590.5|6584.5|79
1672401600000|2022-12-30 12:00:00|6600.5|6594.5|6601|6595|6601|6595|6596|6590|15
1672401900000|2022-12-30 12:05:00|6602|6596|6602.4|6596.4|6604.4|6598.4|6600.4|6594.4|13
1672402200000|2022-12-30 12:10:00|6602|6596|6603.4|6597.4|6605.4|6599.4|6601.5|6595.5|13
1672402500000|2022-12-30 12:15:00|6602.9|6596.9|6597.9|6591.9|6603|6597|6595.5|6589.5|20
1672402800000|2022-12-30 12:20:00|6598.9|6592.9|6594.4|6588.4|6598.9|6592.9|6594|6588|39
1672403100000|2022-12-30 12:25:00|6594|6588|6592.9|6586.9|6597.9|6591.9|6592.4|6586.4|72
1672403400000|2022-12-30 12:30:00|6592.4|6586.4|6589|6583|6595|6589|6587.5|6581.5|29
1672403700000|2022-12-30 12:35:00|6589.5|6583.5|6578|6572|6590|6584|6577|6571|66
1672404000000|2022-12-30 12:40:00|6577.5|6571.5|6582.5|6576.5|6583|6577|6576.5|6570.5|160
1672404300000|2022-12-30 12:45:00|6582|6576|6572.5|6566.5|6583|6577|6568.5|6562.5|107
1672404600000|2022-12-30 12:50:00|6572|6566|6570|6564|6573|6567|6568.5|6562.5|23
1672404900000|2022-12-30 12:55:00|6569.5|6563.5|6562.6|6556.6|6572.5|6566.5|6562.6|6556.6|32
1672405200000|2022-12-30 13:00:00|6563.5|6557.5|6557|6551|6564|6558|6551.1|6545.1|131
1672405500000|2022-12-30 13:05:00|6556.6|6550.6|6548.1|6542.1|6556.6|6550.6|6544.1|6538.1|156
1672405800000|2022-12-30 13:10:00|6547.6|6541.6|6552.6|6546.6|6552.6|6546.6|6546.5|6540.5|97
1672406100000|2022-12-30 13:15:00|6552.5|6546.5|6551|6545|6560.5|6554.5|6549|6543|121
1672406400000|2022-12-30 13:20:00|6550.5|6544.5|6544.6|6538.6|6554.5|6548.5|6541.1|6535.1|106
1672406700000|2022-12-30 13:25:00|6544.5|6538.5|6538.2|6532.2|6546.1|6540.1|6533.7|6527.7|124
1672407000000|2022-12-30 13:30:00|6537.2|6531.2|6537.2|6531.2|6540.7|6534.7|6534.7|6528.7|85
1672407300000|2022-12-30 13:35:00|6536.7|6530.7|6547.6|6541.6|6552.2|6546.2|6535.7|6529.7|205
1672407600000|2022-12-30 13:40:00|6547.1|6541.1|6551.6|6545.6|6553.6|6547.6|6546.6|6540.6|173
1672410600000|2022-12-30 14:30:00|6553.6|6547.6|6547.4|6541.4|6561|6555|6527.1|6521.1|1386
1672410900000|2022-12-30 14:35:00|6546.4|6540.4|6546.9|6540.9|6573.8|6567.8|6534|6528|735
1672411200000|2022-12-30 14:40:00|6547|6541|6539.2|6533.2|6549.9|6543.9|6534.5|6528.5|387
1672411500000|2022-12-30 14:45:00|6538.3|6532.3|6525.3|6519.3|6548.7|6542.7|6521.8|6515.8|632
1672411800000|2022-12-30 14:50:00|6524.3|6518.3|6527.4|6521.4|6529.8|6523.8|6518|6512|691
1672412100000|2022-12-30 14:55:00|6526.9|6520.9|6516.5|6510.5|6526.9|6520.9|6507|6501|408
1672412400000|2022-12-30 15:00:00|6516.4|6510.4|6528.4|6522.4|6530|6524|6513.5|6507.5|566
1672412700000|2022-12-30 15:05:00|6528|6522|6508.5|6502.5|6528|6522|6500.9|6494.9|442
1672413000000|2022-12-30 15:10:00|6508.9|6502.9|6507|6501|6514.9|6508.9|6504.5|6498.5|333
1672413300000|2022-12-30 15:15:00|6506|6500|6502|6496|6506.5|6500.5|6497.5|6491.5|524
1672413600000|2022-12-30 15:20:00|6501.5|6495.5|6501|6495|6505.6|6499.6|6498|6492|347
1672413900000|2022-12-30 15:25:00|6500.6|6494.6|6470.3|6464.3|6500.6|6494.6|6468.7|6462.7|641
1672414200000|2022-12-30 15:30:00|6469.8|6463.8|6444.9|6438.9|6470.3|6464.3|6444.9|6438.9|1014
1672414500000|2022-12-30 15:35:00|6443.4|6437.4|6449.1|6443.1|6457.4|6451.4|6429.5|6423.5|688
1672414800000|2022-12-30 15:40:00|6448.6|6442.6|6455.5|6449.5|6455.6|6449.6|6443.1|6437.1|619
1672415100000|2022-12-30 15:45:00|6455|6449|6440.4|6434.4|6455|6449|6440.3|6434.3|387
1672415400000|2022-12-30 15:50:00|6440.3|6434.3|6442.7|6436.7|6448.2|6442.2|6439.8|6433.8|268
1672415700000|2022-12-30 15:55:00|6442.3|6436.3|6452.8|6446.8|6453.3|6447.3|6432.9|6426.9|386
1672416000000|2022-12-30 16:00:00|6452.3|6446.3|6437.9|6431.9|6452.3|6446.3|6429.9|6423.9|426
1672416300000|2022-12-30 16:05:00|6437.4|6431.4|6443|6437|6447.9|6441.9|6435.9|6429.9|405
1672416600000|2022-12-30 16:10:00|6443.1|6437.1|6437.6|6431.6|6443.1|6437.1|6435.1|6429.1|287
1672416900000|2022-12-30 16:15:00|6440.1|6434.1|6420.1|6414.1|6441|6435|6420.1|6414.1|312
1672417200000|2022-12-30 16:20:00|6421.4|6415.4|6414|6408|6423.1|6417.1|6403.6|6397.6|412
1672417500000|2022-12-30 16:25:00|6413.5|6407.5|6421.9|6415.9|6421.9|6415.9|6406.5|6400.5|408
1672417800000|2022-12-30 16:30:00|6421.4|6415.4|6415.8|6409.8|6421.9|6415.9|6411.7|6405.7|235
1672418100000|2022-12-30 16:35:00|6416.3|6410.3|6410.8|6404.8|6417.3|6411.3|6402.3|6396.3|284
1672418400000|2022-12-30 16:40:00|6410.3|6404.3|6405.2|6399.2|6416.3|6410.3|6402.8|6396.8|274
1672418700000|2022-12-30 16:45:00|6404.8|6398.8|6408.8|6402.8|6410.8|6404.8|6401.7|6395.7|169
1672419000000|2022-12-30 16:50:00|6408.3|6402.3|6409.3|6403.3|6411.2|6405.2|6401.8|6395.8|265
1672419300000|2022-12-30 16:55:00|6408.3|6402.3|6418.2|6412.2|6420.2|6414.2|6406.7|6400.7|179
1672419600000|2022-12-30 17:00:00|6417.3|6411.3|6409.8|6403.8|6417.3|6411.3|6404.4|6398.4|271
1672419900000|2022-12-30 17:05:00|6409.9|6403.9|6407.9|6401.9|6413.3|6407.3|6405.9|6399.9|222
1672420200000|2022-12-30 17:10:00|6407.8|6401.8|6408|6402|6409.4|6403.4|6402|6396|246
1672420500000|2022-12-30 17:15:00|6408.5|6402.5|6405.7|6399.7|6410|6404|6404.5|6398.5|304
1672420800000|2022-12-30 17:20:00|6405.6|6399.6|6407.6|6401.6|6408.6|6402.6|6405.1|6399.1|185
1672421100000|2022-12-30 17:25:00|6407.1|6401.1|6403.6|6397.6|6409.1|6403.1|6402.2|6396.2|211
1672421400000|2022-12-30 17:30:00|6402.6|6396.6|6399.7|6393.7|6405.1|6399.1|6393.2|6387.2|335
1672421700000|2022-12-30 17:35:00|6400.6|6394.6|6405.8|6399.8|6406.3|6400.3|6398.8|6392.8|248
1672422000000|2022-12-30 17:40:00|6405.3|6399.3|6392.7|6386.7|6406.2|6400.2|6392.7|6386.7|194
1672422300000|2022-12-30 17:45:00|6393.2|6387.2|6387.4|6381.4|6393.2|6387.2|6380.8|6374.8|397
1672422600000|2022-12-30 17:50:00|6387.9|6381.9|6395.4|6389.4|6395.4|6389.4|6382.4|6376.4|531
1672422900000|2022-12-30 17:55:00|6391.9|6385.9|6399.3|6393.3|6399.3|6393.3|6386.9|6380.9|210
1672423200000|2022-12-30 18:00:00|6400.3|6394.3|6398.8|6392.8|6400.3|6394.3|6388.4|6382.4|258
1672423500000|2022-12-30 18:05:00|6400.3|6394.3|6406.4|6400.4|6409.7|6403.7|6396.8|6390.8|463
1672423800000|2022-12-30 18:10:00|6406.8|6400.8|6408.9|6402.9|6410.3|6404.3|6402.3|6396.3|230
1672424100000|2022-12-30 18:15:00|6409.8|6403.8|6395.4|6389.4|6409.9|6403.9|6394.5|6388.5|243
1672424400000|2022-12-30 18:20:00|6395.9|6389.9|6390.9|6384.9|6398.9|6392.9|6390.4|6384.4|173
1672424700000|2022-12-30 18:25:00|6391.9|6385.9|6387.8|6381.8|6392.4|6386.4|6382.5|6376.5|173
1672425000000|2022-12-30 18:30:00|6388.3|6382.3|6386.8|6380.8|6391.4|6385.4|6382.3|6376.3|151
1672425300000|2022-12-30 18:35:00|6385.8|6379.8|6387.8|6381.8|6388.8|6382.8|6381.4|6375.4|194
1672425600000|2022-12-30 18:40:00|6386.3|6380.3|6388.4|6382.4|6388.4|6382.4|6376.4|6370.4|296
1672425900000|2022-12-30 18:45:00|6387.5|6381.5|6397.1|6391.1|6398.5|6392.5|6387.4|6381.4|571
1672426200000|2022-12-30 18:50:00|6396|6390|6414|6408|6415|6409|6388.5|6382.5|472
1672426500000|2022-12-30 18:55:00|6413.6|6407.6|6421|6415|6424|6418|6402.5|6396.5|400
1672426800000|2022-12-30 19:00:00|6420.9|6414.9|6412.7|6406.7|6425.9|6419.9|6403.7|6397.7|633
1672427100000|2022-12-30 19:05:00|6412.2|6406.2|6413|6407|6425.8|6419.8|6404.2|6398.2|381
1672427400000|2022-12-30 19:10:00|6412.5|6406.5|6407.6|6401.6|6415|6409|6405.9|6399.9|1512
1672427700000|2022-12-30 19:15:00|6408.6|6402.6|6416.6|6410.6|6426.6|6420.6|6407.7|6401.7|624
1672756200000|2023-01-03 14:30:00|6426.2|6420.2|6469.2|6463.2|6473.1|6467.1|6393.3|6387.3|1997
1672756500000|2023-01-03 14:35:00|6468.2|6462.2|6473.3|6467.3|6488.3|6482.3|6461.5|6455.5|1154
1672756800000|2023-01-03 14:40:00|6473.8|6467.8|6512.3|6506.3|6523.3|6517.3|6473.8|6467.8|1037
1672757100000|2023-01-03 14:45:00|6509.8|6503.8|6498.4|6492.4|6511.3|6505.3|6480.2|6474.2|1012
1672757400000|2023-01-03 14:50:00|6498.3|6492.3|6512.8|6506.8|6521.8|6515.8|6498.3|6492.3|743
1672757700000|2023-01-03 14:55:00|6513.2|6507.2|6514|6508|6538.4|6532.4|6511.6|6505.6|461
1672758000000|2023-01-03 15:00:00|6514.4|6508.4|6509.6|6503.6|6531.9|6525.9|6505.8|6499.8|502
1672758300000|2023-01-03 15:05:00|6511.1|6505.1|6503.7|6497.7|6521.7|6515.7|6502.4|6496.4|360
1672758600000|2023-01-03 15:10:00|6505.2|6499.2|6491.4|6485.4|6511.7|6505.7|6486.8|6480.8|304
1672758900000|2023-01-03 15:15:00|6491.9|6485.9|6468|6462|6491.9|6485.9|6466|6460|617
1672759200000|2023-01-03 15:20:00|6467.9|6461.9|6454.5|6448.5|6475.5|6469.5|6453.5|6447.5|388
1672759500000|2023-01-03 15:25:00|6454.1|6448.1|6435.7|6429.7|6457|6451|6430.6|6424.6|426
1672759800000|2023-01-03 15:30:00|6434.8|6428.8|6412.4|6406.4|6441.8|6435.8|6405.8|6399.8|569
1672760100000|2023-01-03 15:35:00|6411.4|6405.4|6422.3|6416.3|6428.5|6422.5|6407.5|6401.5|494
1672760400000|2023-01-03 15:40:00|6421.8|6415.8|6430.7|6424.7|6444.6|6438.6|6413.7|6407.7|395
1672760700000|2023-01-03 15:45:00|6431.6|6425.6|6412.7|6406.7|6431.6|6425.6|6409.4|6403.4|349
1672761000000|2023-01-03 15:50:00|6414.2|6408.2|6421.6|6415.6|6424|6418|6409.2|6403.2|320
1672761300000|2023-01-03 15:55:00|6422|6416|6417.8|6411.8|6422.5|6416.5|6409.1|6403.1|262
1672761600000|2023-01-03 16:00:00|6415.8|6409.8|6428.6|6422.6|6430.2|6424.2|6413.8|6407.8|546
1672761900000|2023-01-03 16:05:00|6428.7|6422.7|6411.8|6405.8|6429.7|6423.7|6406.7|6400.7|311
1672762200000|2023-01-03 16:10:00|6410.9|6404.9|6386.7|6380.7|6411.8|6405.8|6378.8|6372.8|656
1672762500000|2023-01-03 16:15:00|6386.2|6380.2|6426.2|6420.2|6426.7|6420.7|6384.7|6378.7|645
1672762800000|2023-01-03 16:20:00|6425.6|6419.6|6411.7|6405.7|6433.2|6427.2|6404.3|6398.3|479
1672763100000|2023-01-03 16:25:00|6411.3|6405.3|6393.4|6387.4|6411.3|6405.3|6392.4|6386.4|253
1672763400000|2023-01-03 16:30:00|6392.9|6386.9|6389.9|6383.9|6397.2|6391.2|6385.1|6379.1|340
1672763700000|2023-01-03 16:35:00|6389.4|6383.4|6398.9|6392.9|6406.5|6400.5|6383.4|6377.4|368
1672764000000|2023-01-03 16:40:00|6398.4|6392.4|6386.2|6380.2|6399.1|6393.1|6383.6|6377.6|208
1672764300000|2023-01-03 16:45:00|6385.2|6379.2|6395.1|6389.1|6402|6396|6378.9|6372.9|263
1672764600000|2023-01-03 16:50:00|6395.6|6389.6|6397.1|6391.1|6401.2|6395.2|6388.6|6382.6|186
1672764900000|2023-01-03 16:55:00|6397.5|6391.5|6398.9|6392.9|6399.4|6393.4|6375.5|6369.5|359
1672765200000|2023-01-03 17:00:00|6398.4|6392.4|6386.9|6380.9|6400.9|6394.9|6381.6|6375.6|318
1672765500000|2023-01-03 17:05:00|6386.5|6380.5|6377.2|6371.2|6390|6384|6375.1|6369.1|256
1672765800000|2023-01-03 17:10:00|6377.6|6371.6|6383.9|6377.9|6386|6380|6374.2|6368.2|326
1672766100000|2023-01-03 17:15:00|6384.1|6378.1|6359.3|6353.3|6387.2|6381.2|6356.4|6350.4|316
1672766400000|2023-01-03 17:20:00|6360.2|6354.2|6362.5|6356.5|6364.8|6358.8|6349.5|6343.5|343
1672766700000|2023-01-03 17:25:00|6363.4|6357.4|6362.4|6356.4|6365.4|6359.4|6353.9|6347.9|205
1672767000000|2023-01-03 17:30:00|6360.9|6354.9|6375.2|6369.2|6376.2|6370.2|6354.1|6348.1|250
1672767300000|2023-01-03 17:35:00|6371.3|6365.3|6367.7|6361.7|6375.5|6369.5|6363.7|6357.7|261
1672767600000|2023-01-03 17:40:00|6368.2|6362.2|6373|6367|6376|6370|6359.7|6353.7|170
1672767900000|2023-01-03 17:45:00|6372.5|6366.5|6372|6366|6377.9|6371.9|6363|6357|220
1672768200000|2023-01-03 17:50:00|6371.5|6365.5|6371.1|6365.1|6373.5|6367.5|6368.3|6362.3|201
1672768500000|2023-01-03 17:55:00|6370.2|6364.2|6376.5|6370.5|6377|6371|6367.7|6361.7|238
1672768800000|2023-01-03 18:00:00|6376.9|6370.9|6381|6375|6388.8|6382.8|6375|6369|180
1672769100000|2023-01-03 18:05:00|6380.5|6374.5|6388|6382|6391.4|6385.4|6378|6372|267
1672769400000|2023-01-03 18:10:00|6388.9|6382.9|6387.4|6381.4|6391|6385|6382|6376|214
1672769700000|2023-01-03 18:15:00|6387.9|6381.9|6394.3|6388.3|6401.7|6395.7|6387.9|6381.9|358
1672770000000|2023-01-03 18:20:00|6390.7|6384.7|6383.6|6377.6|6391.7|6385.7|6382.1|6376.1|211
1672770300000|2023-01-03 18:25:00|6384.1|6378.1|6383.7|6377.7|6390.1|6384.1|6378.8|6372.8|271
1672770600000|2023-01-03 18:30:00|6384.1|6378.1|6383.6|6377.6|6385.9|6379.9|6378.2|6372.2|266
1672770900000|2023-01-03 18:35:00|6382.6|6376.6|6381.6|6375.6|6395|6389|6381.3|6375.3|392
1672771200000|2023-01-03 18:40:00|6381.7|6375.7|6376.1|6370.1|6383.1|6377.1|6374.8|6368.8|259
1672771500000|2023-01-03 18:45:00|6376.2|6370.2|6370.3|6364.3|6376.5|6370.5|6357|6351|366
1672771800000|2023-01-03 18:50:00|6370.2|6364.2|6343.9|6337.9|6370.2|6364.2|6340.5|6334.5|382
1672772100000|2023-01-03 18:55:00|6343.5|6337.5|6336.5|6330.5|6347.5|6341.5|6327.9|6321.9|606
1672772400000|2023-01-03 19:00:00|6337|6331|6328.6|6322.6|6340|6334|6326.2|6320.2|561
1672772700000|2023-01-03 19:05:00|6329|6323|6326.2|6320.2|6340|6334|6320.4|6314.4|621
1672773000000|2023-01-03 19:10:00|6327.2|6321.2|6319.8|6313.8|6327.2|6321.2|6310.7|6304.7|1708
1672773300000|2023-01-03 19:15:00|6319.9|6313.9|6336.9|6330.9|6341.5|6335.5|6319.9|6313.9|755
1672794000000|2023-01-04 01:00:00|6343.9|6337.9|6355.6|6349.6|6357.8|6351.8|6337.9|6329.9|319
1672794300000|2023-01-04 01:05:00|6355.5|6349.5|6365.1|6359.1|6372.7|6366.7|6355.5|6349.5|104
1672794600000|2023-01-04 01:10:00|6365|6359|6365|6359|6370.6|6364.6|6360.6|6354.6|35
1672794900000|2023-01-04 01:15:00|6364.9|6358.9|6351|6345|6365|6359|6350.1|6344.1|16
1672795200000|2023-01-04 01:20:00|6350|6344|6339.5|6333.5|6350.5|6344.5|6339.5|6333.5|44
1672795500000|2023-01-04 01:25:00|6339.7|6333.7|6330.2|6324.2|6340.5|6334.5|6330.2|6324.2|25
1672795800000|2023-01-04 01:30:00|6328|6322|6334.7|6328.7|6336|6330|6326.7|6320.1|26
1672796100000|2023-01-04 01:35:00|6334.5|6328.5|6333.9|6327.9|6339.1|6333.1|6330.7|6324.7|65
1672796400000|2023-01-04 01:40:00|6333.8|6327.8|6334.8|6328.8|6336.8|6330.8|6329.8|6323.8|17
1672796700000|2023-01-04 01:45:00|6334.7|6328.7|6335.4|6329.4|6339.7|6333.7|6331.9|6325.9|12
1672797000000|2023-01-04 01:50:00|6338.7|6328.7|6335.2|6329.2|6338.9|6331.9|6334.8|6328.7|10
1672797300000|2023-01-04 01:55:00|6337.2|6331.2|6340.7|6334.7|6340.7|6334.7|6334.7|6328.7|50
1672797600000|2023-01-04 02:00:00|6340.2|6334.2|6338.6|6332.6|6343.2|6337.2|6338.6|6332.6|9
1672797900000|2023-01-04 02:05:00|6338.7|6332.7|6341.3|6335.3|6342.2|6336.2|6338.6|6332.6|4
1672798200000|2023-01-04 02:10:00|6341.7|6335.7|6342.6|6336.6|6343.2|6337.2|6341.3|6335.3|7
1672798500000|2023-01-04 02:15:00|6342.1|6336.1|6343.1|6337.1|6347.4|6341.4|6342.1|6336.1|13
1672798800000|2023-01-04 02:20:00|6343.6|6337.6|6337|6331|6343.6|6337.6|6337|6331|6
1672799100000|2023-01-04 02:25:00|6336.9|6330.9|6343.9|6337.9|6344|6338|6336.9|6330.9|5
1672799400000|2023-01-04 02:30:00|6344.4|6338.4|6352.9|6346.9|6354.4|6348.4|6340.9|6334.9|43
1672799700000|2023-01-04 02:35:00|6353.9|6347.9|6354.9|6348.9|6356.4|6350.4|6352.4|6346.4|20
1672800000000|2023-01-04 02:40:00|6355.4|6349.4|6353.3|6347.3|6355.4|6349.4|6353.3|6347.3|1
1672800300000|2023-01-04 02:45:00|6352.8|6346.8|6340|6334|6352.9|6346.9|6338.4|6332.4|24
1672800600000|2023-01-04 02:50:00|6339.9|6333.9|6345.3|6339.3|6347.5|6341.5|6339.9|6333.9|136
1672800900000|2023-01-04 02:55:00|6346.3|6340.3|6351.2|6345.2|6354.3|6348.3|6345.9|6339.9|72
1672801200000|2023-01-04 03:00:00|6351.7|6345.7|6351.7|6345.7|6353.2|6347.2|6351.2|6345.2|37
1672801500000|2023-01-04 03:05:00|6352.2|6346.2|6362.7|6356.7|6363.2|6357.2|6352.2|6346.2|25
1672801800000|2023-01-04 03:10:00|6362.3|6356.3|6360.5|6354.5|6362.7|6356.7|6359.7|6353.7|29
1672802100000|2023-01-04 03:15:00|6360.4|6354.4|6361.4|6355.4|6365.4|6359.4|6360.4|6354.4|36
1672802400000|2023-01-04 03:20:00|6361.3|6355.3|6360.5|6354.5|6361.9|6355.9|6360.3|6354.3|11
1672802700000|2023-01-04 03:25:00|6360.1|6354.1|6355.9|6349.9|6361.4|6355.4|6355.9|6349.9|21
1672803000000|2023-01-04 03:30:00|6356.4|6350.4|6355|6349|6356.4|6350.4|6354|6348|41
1672803300000|2023-01-04 03:35:00|6355.5|6349.5|6353.4|6347.4|6355.5|6349.5|6353.4|6347.4|22
1672803600000|2023-01-04 03:40:00|6353.8|6347.8|6349.5|6343.5|6353.8|6347.8|6348.9|6342.9|23
1672803900000|2023-01-04 03:45:00|6350|6344|6340.5|6334.5|6350|6344|6340.5|6334.5|9
1672804200000|2023-01-04 03:50:00|6340.1|6334.1|6341|6335|6341.9|6335.9|6339|6333|10
1672804500000|2023-01-04 03:55:00|6340|6334|6341|6335|6341.9|6335.9|6339.1|6333.1|14
1672804800000|2023-01-04 04:00:00|6341.5|6335.5|6341.1|6335.1|6341.9|6335.9|6339.5|6333.5|10
1672805100000|2023-01-04 04:05:00|6340.6|6334.6|6341.6|6335.6|6341.6|6335.6|6339.7|6333.7|13
1672805400000|2023-01-04 04:10:00|6342|6336|6336.6|6330.6|6342|6336|6336.6|6330.6|14
1672805700000|2023-01-04 04:15:00|6336.2|6330.2|6329.8|6323.8|6337.1|6331.1|6329.8|6323.8|21
1672806000000|2023-01-04 04:20:00|6329.7|6323.7|6329.3|6323.3|6330.8|6324.8|6326.5|6320.5|12
1672806300000|2023-01-04 04:25:00|6330.1|6324.1|6325.4|6319.4|6331.3|6325.3|6325.3|6319.3|14
1672806600000|2023-01-04 04:30:00|6324.4|6318.4|6322.3|6316.3|6325.4|6319.4|6318.9|6312.9|25
1672806900000|2023-01-04 04:35:00|6321.9|6315.9|6320.4|6314.4|6323.3|6317.3|6316.7|6310.7|23
1672807200000|2023-01-04 04:40:00|6320|6314|6317.9|6311.9|6322.9|6316.9|6316.5|6310.5|21
1672807500000|2023-01-04 04:45:00|6319.2|6313.2|6317|6311|6319.2|6313.2|6316.6|6310.6|20
1672807800000|2023-01-04 04:50:00|6319.2|6313.2|6318|6312|6319.2|6313.2|6314.5|6308.5|24
1672808100000|2023-01-04 04:55:00|6317.5|6311.5|6320.9|6314.9|6322.4|6316.4|6317|6311|13
1672808400000|2023-01-04 05:00:00|6318.9|6312.9|6315.9|6309.9|6319.4|6313.4|6314.5|6308.5|15
1672808700000|2023-01-04 05:05:00|6314.5|6308.5|6313.9|6307.9|6314.9|6308.9|6311.9|6305.9|18
1672809000000|2023-01-04 05:10:00|6315.2|6309.2|6312.6|6306.6|6315.2|6309.2|6312.5|6306.5|6
1672809300000|2023-01-04 05:15:00|6313.4|6307.4|6315.1|6309.1|6315.5|6309.5|6312.5|6306.5|11
1672809600000|2023-01-04 05:20:00|6315.5|6309.5|6312|6306|6318|6312|6312|6306|18
1672809900000|2023-01-04 05:25:00|6314|6308|6313.5|6307.5|6316.2|6310.2|6313.5|6307.5|3
1672810200000|2023-01-04 05:30:00|6314.4|6308.4|6317.5|6311.5|6320.6|6314.6|6313.1|6307.1|30
1672810500000|2023-01-04 05:35:00|6317.6|6311.6|6315|6309|6320|6314|6315|6309|15
1672810800000|2023-01-04 05:40:00|6316.3|6310.3|6312.5|6306.5|6316.3|6310.3|6312.5|6306.5|7
1672811100000|2023-01-04 05:45:00|6313|6307|6303.6|6297.6|6313|6307|6297.6|6291.6|82
1672811400000|2023-01-04 05:50:00|6303.2|6297.2|6303.7|6297.7|6304.3|6298.3|6299.9|6293.9|24
1672811700000|2023-01-04 05:55:00|6303.3|6297.3|6301.7|6295.7|6307.7|6301.7|6300.7|6294.7|13
1672812000000|2023-01-04 06:00:00|6301.8|6295.8|6282.5|6276.5|6301.8|6295.8|6282|6276|114
1672812300000|2023-01-04 06:05:00|6285.5|6279.5|6282.6|6276.6|6286|6280|6281.6|6275.6|24
1672812600000|2023-01-04 06:10:00|6282.5|6276.5|6280.2|6274.2|6291|6285|6279.1|6273.1|104
1672812900000|2023-01-04 06:15:00|6280.7|6274.7|6286.6|6280.6|6287.1|6281.1|6280.2|6274.2|14
1672813200000|2023-01-04 06:20:00|6287.1|6281.1|6286|6280|6287.1|6281.1|6281.6|6275.6|23
1672813500000|2023-01-04 06:25:00|6285.6|6279.6|6286.9|6280.9|6288|6282|6283|6277|17
1672813800000|2023-01-04 06:30:00|6287.3|6281.3|6297|6291|6297.1|6291.1|6284|6278|32
1672814100000|2023-01-04 06:35:00|6297.6|6291.6|6297.5|6291.5|6302|6296|6297.5|6291.5|11
1672814400000|2023-01-04 06:40:00|6295|6289|6291|6285|6295.1|6289.1|6291|6285|11
1672814700000|2023-01-04 06:45:00|6292|6286|6291.6|6285.6|6295.1|6289.1|6287.2|6281.2|91
1672815000000|2023-01-04 06:50:00|6292|6286|6290.6|6284.6|6294|6288|6287.9|6281.9|4
1672815300000|2023-01-04 06:55:00|6291.1|6285.1|6293.2|6287.2|6295.1|6289.1|6291.1|6285.1|41
1672815600000|2023-01-04 07:00:00|6292.8|6286.8|6284.7|6278.7|6293.2|6287.2|6284.2|6278.2|8
1672815900000|2023-01-04 07:05:00|6286.6|6280.6|6286.7|6280.7|6286.7|6280.7|6285.2|6279.2|5
1672816200000|2023-01-04 07:10:00|6286.2|6280.2|6286.2|6280.2|6288.7|6282.7|6286.2|6280.2|11
1672816500000|2023-01-04 07:15:00|6286.6|6280.6|6285.8|6279.8|6287.7|6281.7|6285.7|6279.7|22
1672816800000|2023-01-04 07:20:00|6286.4|6280.4|6281.2|6275.2|6286.4|6280.4|6279.7|6273.7|32
1672817100000|2023-01-04 07:25:00|6281.7|6275.7|6289.7|6283.7|6289.7|6283.7|6280.7|6274.7|17
1672817400000|2023-01-04 07:30:00|6289.6|6283.6|6289.8|6283.8|6291.7|6285.7|6288.7|6282.7|10
1672817700000|2023-01-04 07:35:00|6289.7|6283.7|6294.4|6288.4|6296.4|6290.4|6289.7|6283.7|14
1672818000000|2023-01-04 07:40:00|6294.5|6288.5|6299.5|6293.5|6300|6294|6293.5|6287.5|9
1672818300000|2023-01-04 07:45:00|6299|6293|6303|6297|6303.1|6297.1|6296|6290|8
1672818600000|2023-01-04 07:50:00|6304.3|6298.3|6302.5|6296.5|6305|6299|6300.7|6294.7|10
1672818900000|2023-01-04 07:55:00|6304|6298|6307.7|6301.7|6307.7|6301.7|6303.8|6297.8|21
1672819200000|2023-01-04 08:00:00|6307.2|6301.2|6305.9|6299.9|6307.7|6301.7|6300.9|6294.9|49
1672819500000|2023-01-04 08:05:00|6305.4|6299.4|6304.4|6298.4|6305.9|6299.9|6301.5|6295.5|22
1672819800000|2023-01-04 08:10:00|6303.9|6297.9|6309.3|6303.3|6309.3|6303.3|6299.8|6293.8|20
1672820100000|2023-01-04 08:15:00|6308.9|6302.9|6306.3|6300.3|6312.3|6306.3|6305.6|6299.6|69
1672820400000|2023-01-04 08:20:00|6306.7|6300.7|6313.9|6307.9|6316.1|6310.1|6299.5|6293.5|77
1672820700000|2023-01-04 08:25:00|6313.8|6307.8|6317.6|6311.6|6323.1|6317.1|6309.7|6303.7|29
1672821000000|2023-01-04 08:30:00|6318.6|6312.6|6314|6308|6326|6320|6313.2|6307.2|103
1672821300000|2023-01-04 08:35:00|6314.4|6308.4|6309|6303|6314.9|6308.9|6306.5|6300.5|21
1672821600000|2023-01-04 08:40:00|6309.5|6303.5|6306.8|6300.8|6311.7|6305.7|6306.8|6300.8|30
1672821900000|2023-01-04 08:45:00|6307.2|6301.2|6303.9|6297.9|6310.8|6304.8|6303.8|6297.8|32
1672822200000|2023-01-04 08:50:00|6304.3|6298.3|6307.9|6301.9|6310.9|6304.9|6303.9|6297.9|31
1672822500000|2023-01-04 08:55:00|6308.4|6302.4|6311.8|6305.8|6314.8|6308.8|6306.4|6300.4|38
1672822800000|2023-01-04 09:00:00|6311.3|6305.3|6313.7|6307.7|6314.7|6308.7|6305.4|6299.4|28
1672823100000|2023-01-04 09:05:00|6314.1|6308.1|6312.7|6306.7|6316.3|6310.3|6310.3|6304.3|14
1672823400000|2023-01-04 09:10:00|6311.8|6305.8|6314.2|6308.2|6315.3|6309.3|6308.8|6302.8|20
1672823700000|2023-01-04 09:15:00|6314.6|6308.6|6314.9|6308.9|6321.2|6315.2|6310.2|6304.2|43
1672824000000|2023-01-04 09:20:00|6314.8|6308.8|6324.8|6318.8|6327.2|6321.2|6314.8|6308.8|66
1672824300000|2023-01-04 09:25:00|6324.7|6318.7|6329.7|6323.7|6332.8|6326.8|6321.7|6315.7|63
1672824600000|2023-01-04 09:30:00|6329.3|6323.3|6336.3|6330.3|6338|6332|6326.8|6320.8|74
1672824900000|2023-01-04 09:35:00|6335.7|6329.7|6330.8|6324.8|6336.7|6330.7|6329.9|6323.9|39
1672825200000|2023-01-04 09:40:00|6331.8|6325.8|6329.3|6323.3|6332.7|6326.7|6328.3|6322.3|21
1672825500000|2023-01-04 09:45:00|6329.2|6323.2|6325.3|6319.3|6329.2|6323.2|6323.7|6317.7|59
1672825800000|2023-01-04 09:50:00|6324.8|6318.8|6311|6305|6326.1|6320.1|6310|6304|64
1672826100000|2023-01-04 09:55:00|6310|6304|6311.5|6305.5|6313|6307|6309.5|6303.5|12
1672826400000|2023-01-04 10:00:00|6312|6306|6310|6304|6313|6307|6308|6302|11
1672826700000|2023-01-04 10:05:00|6309.6|6303.6|6311|6305|6313|6307|6309|6303|8
1672827000000|2023-01-04 10:10:00|6312|6306|6310|6304|6314.6|6308.6|6309|6303|9
1672827300000|2023-01-04 10:15:00|6309.5|6303.5|6312.5|6306.5|6312.5|6306.5|6308|6302|11
1672827600000|2023-01-04 10:20:00|6312|6306|6324|6318|6325.5|6319.5|6310|6304|19
1672827900000|2023-01-04 10:25:00|6324.4|6318.4|6330.8|6324.8|6331.9|6325.9|6322.5|6316.5|11
1672828200000|2023-01-04 10:30:00|6330.4|6324.4|6326.7|6320.7|6331.4|6325.4|6323.5|6317.5|11
1672828500000|2023-01-04 10:35:00|6326.3|6320.3|6318.9|6312.9|6326.3|6320.3|6318.9|6312.9|4
1672828800000|2023-01-04 10:40:00|6319.4|6313.4|6319.9|6313.9|6321.9|6315.9|6318|6312|7
1672829100000|2023-01-04 10:45:00|6321.9|6315.9|6317.9|6311.9|6321.9|6315.9|6317.9|6311.9|27
1672829400000|2023-01-04 10:50:00|6317.8|6311.8|6318.9|6312.9|6320.9|6314.9|6310.4|6304.4|48
1672829700000|2023-01-04 10:55:00|6318.5|6312.5|6316.7|6310.7|6320.4|6314.4|6315.4|6309.4|20
1672830000000|2023-01-04 11:00:00|6316.3|6310.3|6318.9|6312.9|6320.4|6314.4|6313.8|6307.8|15
1672830300000|2023-01-04 11:05:00|6319.8|6313.8|6317.3|6311.3|6319.9|6313.9|6313.9|6307.9|8
1672830600000|2023-01-04 11:10:00|6316.8|6310.8|6316.2|6310.2|6316.8|6310.8|6311.7|6305.7|7
1672830900000|2023-01-04 11:15:00|6316.3|6310.3|6317.9|6311.9|6319.4|6313.4|6316.3|6310.3|10
1672831200000|2023-01-04 11:20:00|6317.8|6311.8|6318.4|6312.4|6321.9|6315.9|6317.7|6311.7|13
1672831500000|2023-01-04 11:25:00|6318.9|6312.9|6314.8|6308.8|6320.3|6314.3|6309.8|6303.8|20
1672831800000|2023-01-04 11:30:00|6314.3|6308.3|6309.1|6303.1|6315.3|6309.3|6308.2|6302.2|14
1672832100000|2023-01-04 11:35:00|6309.6|6303.6|6309.1|6303.1|6311.1|6305.1|6308.1|6302.1|3
1672832400000|2023-01-04 11:40:00|6308.7|6302.7|6314.1|6308.1|6317.6|6311.6|6306.6|6300.6|26
1672832700000|2023-01-04 11:45:00|6314.6|6308.6|6320.6|6314.6|6321.1|6315.1|6314.6|6308.6|32
1672833000000|2023-01-04 11:50:00|6320.1|6314.1|6318.6|6312.6|6321.1|6315.1|6318.6|6312.6|20
1672833300000|2023-01-04 11:55:00|6318.1|6312.1|6309.1|6303.1|6320.6|6314.6|6308.1|6302.1|77
1672833600000|2023-01-04 12:00:00|6308.6|6302.6|6304.7|6298.7|6310.4|6304.4|6304.7|6298.7|87
1672833900000|2023-01-04 12:05:00|6304.2|6298.2|6296.5|6290.5|6307.3|6301.3|6296.5|6290.5|85
1672834200000|2023-01-04 12:10:00|6294.4|6288.4|6296.9|6290.9|6296.9|6290.9|6293|6287|45
1672834500000|2023-01-04 12:15:00|6296|6290|6291.5|6285.5|6296|6290|6291|6285|26
1672834800000|2023-01-04 12:20:00|6291|6285|6289.5|6283.5|6291.6|6285.6|6288|6282|38
1672835100000|2023-01-04 12:25:00|6289.6|6283.6|6285.9|6279.9|6289.6|6283.6|6278.5|6272.5|60
1672835400000|2023-01-04 12:30:00|6285.5|6279.5|6277|6271|6285.9|6279.9|6274|6268|70
1672835700000|2023-01-04 12:35:00|6277.8|6271.8|6275|6269|6278.4|6272.4|6269.1|6263.1|151
1672836000000|2023-01-04 12:40:00|6274.6|6268.6|6269.2|6263.2|6277.1|6271.1|6268.9|6262.9|55
1672836300000|2023-01-04 12:45:00|6269.6|6263.6|6266.5|6260.5|6272.1|6266.1|6263.6|6257.6|87
1672836600000|2023-01-04 12:50:00|6266.1|6260.1|6266.9|6260.9|6273.4|6267.4|6263.6|6257.6|81
1672836900000|2023-01-04 12:55:00|6266.8|6260.8|6259.4|6253.4|6269.3|6263.3|6259|6253|45
1672837200000|2023-01-04 13:00:00|6259.5|6253.5|6266.3|6260.3|6271.7|6265.7|6259|6253|100
1672837500000|2023-01-04 13:05:00|6265.9|6259.9|6261.4|6255.4|6270.6|6264.6|6260.9|6254.9|70
1672837800000|2023-01-04 13:10:00|6260.9|6254.9|6262.3|6256.3|6271.8|6265.8|6258.3|6252.3|82
1672838100000|2023-01-04 13:15:00|6261.9|6255.9|6264.4|6258.4|6264.4|6258.4|6253.4|6247.4|87
1672838400000|2023-01-04 13:20:00|6264.9|6258.9|6285.7|6279.7|6286.5|6280.5|6264.4|6258.4|113
1672838700000|2023-01-04 13:25:00|6285.6|6279.6|6289.7|6283.7|6296.3|6290.3|6285.2|6279.2|113
1672839000000|2023-01-04 13:30:00|6290.2|6284.2|6300.6|6294.6|6306.6|6300.6|6289.6|6283.6|74
1672839300000|2023-01-04 13:35:00|6300.2|6294.2|6297.1|6291.1|6305.7|6299.7|6296.6|6290.6|31
1672839600000|2023-01-04 13:40:00|6295.1|6289.1|6295.1|6289.1|6301.3|6295.3|6290.7|6284.7|41
1672842600000|2023-01-04 14:30:00|6283.5|6277.5|6270.8|6264.8|6303.7|6297.7|6248.4|6242.4|1701
1672842900000|2023-01-04 14:35:00|6271.3|6265.3|6271|6265|6282.9|6276.9|6267.6|6261.6|655
1672843200000|2023-01-04 14:40:00|6270.3|6264.3|6271|6265|6282|6276|6261|6255|599
1672843500000|2023-01-04 14:45:00|6270.5|6264.5|6269.5|6263.5|6274.5|6268.5|6256|6250|502
1672843800000|2023-01-04 14:50:00|6269|6263|6306.2|6300.2|6316|6310|6268|6262|734
1672844100000|2023-01-04 14:55:00|6307.5|6301.5|6322.7|6316.7|6345|6339|6291.3|6285.3|510
1672844400000|2023-01-04 15:00:00|6322|6316|6334.2|6328.2|6343.6|6337.6|6314.2|6308.2|566
1672844700000|2023-01-04 15:05:00|6334.1|6328.1|6331.7|6325.7|6336|6330|6322.9|6316.9|395
1672845000000|2023-01-04 15:10:00|6331.2|6325.2|6305|6299|6333.2|6327.2|6297.5|6291.5|348
1672845300000|2023-01-04 15:15:00|6304.6|6298.6|6334.7|6328.7|6337.2|6331.2|6300.7|6294.7|399
1672845600000|2023-01-04 15:20:00|6335.7|6329.7|6320|6314|6335.7|6329.7|6317|6311|188
1672845900000|2023-01-04 15:25:00|6320.5|6314.5|6338.5|6332.5|6345.8|6339.8|6320.5|6314.5|274
1672846200000|2023-01-04 15:30:00|6339|6333|6314.5|6308.5|6339|6333|6314|6308|504
1672846500000|2023-01-04 15:35:00|6315|6309|6327.5|6321.5|6333.8|6327.8|6308.5|6302.5|303
1672846800000|2023-01-04 15:40:00|6327.4|6321.4|6320.7|6314.7|6333|6327|6314.2|6308.2|272
1672847100000|2023-01-04 15:45:00|6319.9|6313.9|6315.3|6309.3|6324.7|6318.7|6306.9|6300.9|358
1672847400000|2023-01-04 15:50:00|6315.2|6309.2|6313.9|6307.9|6318.9|6312.9|6299.8|6293.8|214
1672847700000|2023-01-04 15:55:00|6313.8|6307.8|6307.7|6301.7|6315.7|6309.7|6299.7|6293.7|300
1672848000000|2023-01-04 16:00:00|6307.8|6301.8|6296|6290|6307.8|6301.8|6292.6|6286.6|287
1672848300000|2023-01-04 16:05:00|6296.9|6290.9|6309|6303|6311|6305|6291.2|6285.2|494
1672848600000|2023-01-04 16:10:00|6309.5|6303.5|6329.9|6323.9|6333.9|6327.9|6308|6302|237
1672848900000|2023-01-04 16:15:00|6331.9|6325.9|6320.6|6314.6|6344.9|6338.9|6320.6|6314.6|329
1672849200000|2023-01-04 16:20:00|6321|6315|6311.5|6305.5|6324|6318|6311.5|6305.5|359
1672849500000|2023-01-04 16:25:00|6311.1|6305.1|6309.6|6303.6|6317|6311|6302.7|6296.7|180
1672849800000|2023-01-04 16:30:00|6308.6|6302.6|6318.8|6312.8|6321.8|6315.8|6304.7|6298.7|142
1672850100000|2023-01-04 16:35:00|6319.3|6313.3|6337.2|6331.2|6338.2|6332.2|6317.4|6311.4|208
1672850400000|2023-01-04 16:40:00|6338.2|6332.2|6309.4|6303.4|6338.2|6332.2|6306.7|6300.7|228
1672850700000|2023-01-04 16:45:00|6308.1|6302.1|6318.1|6312.1|6320.5|6314.5|6306.7|6300.7|275
1672851000000|2023-01-04 16:50:00|6317.7|6311.7|6316.5|6310.5|6317.7|6311.7|6308.1|6302.1|267
1672851300000|2023-01-04 16:55:00|6316.6|6310.6|6317.9|6311.9|6320.9|6314.9|6312.6|6306.6|193
1672851600000|2023-01-04 17:00:00|6318.4|6312.4|6313.6|6307.6|6318.4|6312.4|6307.5|6301.5|237
1672851900000|2023-01-04 17:05:00|6313.1|6307.1|6317.8|6311.8|6329.2|6323.2|6313.1|6307.1|365
1672852200000|2023-01-04 17:10:00|6317.9|6311.9|6308.4|6302.4|6317.9|6311.9|6304.4|6298.4|170
1672852500000|2023-01-04 17:15:00|6307.9|6301.9|6307.4|6301.4|6314.3|6308.3|6306.8|6300.8|242
1672852800000|2023-01-04 17:20:00|6306.9|6300.9|6294.3|6288.3|6309.4|6303.4|6293.8|6287.8|213
1672853100000|2023-01-04 17:25:00|6294.8|6288.8|6288.3|6282.3|6300.1|6294.1|6288.3|6282.3|205
1672853400000|2023-01-04 17:30:00|6288.7|6282.7|6293.1|6287.1|6295.4|6289.4|6285.3|6279.3|303
1672853700000|2023-01-04 17:35:00|6292.6|6286.6|6285|6279|6293.9|6287.9|6280|6274|183
1672854000000|2023-01-04 17:40:00|6285.1|6279.1|6293.5|6287.5|6294|6288|6282.6|6276.6|135
1672854300000|2023-01-04 17:45:00|6293.6|6287.6|6304.7|6298.7|6309.1|6303.1|6293.4|6287.4|255
1672854600000|2023-01-04 17:50:00|6304.2|6298.2|6291.8|6285.8|6306.1|6300.1|6286.8|6280.8|238
1672854900000|2023-01-04 17:55:00|6291.3|6285.3|6287.8|6281.8|6293.3|6287.3|6285|6279|158
1672855200000|2023-01-04 18:00:00|6287.3|6281.3|6286.7|6280.7|6289.3|6283.3|6281.8|6275.8|105
1672855500000|2023-01-04 18:05:00|6286.2|6280.2|6290.3|6284.3|6293.3|6287.3|6276.8|6270.8|373
1672855800000|2023-01-04 18:10:00|6289.8|6283.8|6283.4|6277.4|6289.8|6283.8|6277.4|6271.4|153
1672856100000|2023-01-04 18:15:00|6283.8|6277.8|6296.3|6290.3|6300.7|6294.7|6281.8|6275.8|259
1672856400000|2023-01-04 18:20:00|6296.8|6290.8|6295.8|6289.8|6300.3|6294.3|6291.8|6285.8|201
1672856700000|2023-01-04 18:25:00|6295.3|6289.3|6296|6290|6301.7|6295.7|6291.6|6285.6|470
1672857000000|2023-01-04 18:30:00|6295.4|6289.4|6294.4|6288.4|6299.9|6293.9|6291.1|6285.1|307
1672857300000|2023-01-04 18:35:00|6293.5|6287.5|6302.5|6296.5|6303.8|6297.8|6293.4|6287.4|192
1672857600000|2023-01-04 18:40:00|6302.4|6296.4|6299|6293|6303.5|6297.5|6295.5|6289.5|239
1672857900000|2023-01-04 18:45:00|6299.5|6293.5|6299|6293|6302.9|6296.9|6296.4|6290.4|140
1672858200000|2023-01-04 18:50:00|6299.4|6293.4|6290.8|6284.8|6299.9|6293.9|6290.8|6284.8|226
1672858500000|2023-01-04 18:55:00|6291.2|6285.2|6284.7|6278.7|6292.7|6286.7|6280.5|6274.5|266
1672858800000|2023-01-04 19:00:00|6284.1|6278.1|6291.6|6285.6|6297.4|6291.4|6282.9|6276.9|486
1672859100000|2023-01-04 19:05:00|6292.4|6286.4|6278.1|6272.1|6292.9|6286.9|6275.7|6269.7|381
1672859400000|2023-01-04 19:10:00|6278.2|6272.2|6291.1|6285.1|6291.6|6285.6|6276|6270|1187
1672859700000|2023-01-04 19:15:00|6291.2|6285.2|6283.6|6277.6|6293.7|6287.7|6282.2|6276.2|564
1672880400000|2023-01-05 01:00:00|6301.8|6295.8|6296.9|6290.9|6301.8|6295.8|6294.7|6288.7|120
1672880700000|2023-01-05 01:05:00|6297.4|6291.4|6283.8|6277.8|6297.8|6291.8|6281.4|6275.4|81
1672881000000|2023-01-05 01:10:00|6283.3|6277.3|6297.4|6291.4|6297.4|6291.4|6282.8|6276.8|22
1672881300000|2023-01-05 01:15:00|6297.3|6291.3|6305.8|6299.8|6306.9|6300.9|6297.3|6291.3|16
1672881600000|2023-01-05 01:20:00|6305.3|6299.3|6300.8|6294.8|6305.3|6299.3|6299.8|6293.8|9
1672881900000|2023-01-05 01:25:00|6301.6|6295.6|6298.8|6292.8|6301.6|6295.6|6297.8|6291.8|14
1672882200000|2023-01-05 01:30:00|6298.9|6292.9|6302.1|6296.1|6302.3|6296.3|6297.6|6291.6|8
1672882500000|2023-01-05 01:35:00|6302.2|6296.2|6299.2|6293.2|6302.2|6296.2|6298.7|6292.7|1
1672882800000|2023-01-05 01:40:00|6299.6|6293.6|6301.6|6295.6|6301.8|6295.8|6298.8|6292.8|12
1672883100000|2023-01-05 01:45:00|6300.8|6294.8|6305.4|6299.4|6307.5|6301.5|6299|6293|45
1672883400000|2023-01-05 01:50:00|6305.5|6299.5|6289.8|6283.8|6305.5|6299.5|6288.3|6282.3|47
1672883700000|2023-01-05 01:55:00|6289.4|6283.4|6294.5|6288.5|6296.1|6290.1|6288.4|6282.4|9
1672884000000|2023-01-05 02:00:00|6294.4|6288.4|6298.2|6292.2|6301.4|6295.4|6289.6|6283.6|21
1672884300000|2023-01-05 02:05:00|6298.1|6292.1|6293.2|6287.2|6298.2|6292.2|6291.9|6283.7|11
1672884600000|2023-01-05 02:10:00|6293.7|6287.7|6294.5|6288.5|6295.7|6289.7|6288.3|6282.3|23
1672884900000|2023-01-05 02:15:00|6294.3|6288.3|6292.8|6286.8|6295.2|6289.2|6292.7|6286.7|2
1672885200000|2023-01-05 02:20:00|6292.7|6286.7|6289.7|6283.7|6292.7|6286.7|6288.7|6282.7|0
1672885500000|2023-01-05 02:25:00|6289.8|6283.8|6284.2|6278.2|6290.3|6284.3|6283.2|6277.2|21
1672885800000|2023-01-05 02:30:00|6283.8|6277.8|6287.2|6281.2|6293.7|6287.7|6283.8|6277.8|16
1672886100000|2023-01-05 02:35:00|6287.3|6281.3|6288.7|6282.7|6288.8|6282.8|6285.8|6279.8|0
1672886400000|2023-01-05 02:40:00|6288.8|6282.8|6290.7|6284.7|6293.3|6287.3|6288.8|6282.8|4
1672886700000|2023-01-05 02:45:00|6290.2|6284.2|6284.3|6278.3|6290.2|6284.2|6282.8|6276.8|15
1672887000000|2023-01-05 02:50:00|6284.7|6278.7|6284.7|6278.7|6285.2|6279.2|6282.7|6276.7|6
1672887300000|2023-01-05 02:55:00|6285.2|6279.2|6285.6|6279.6|6288.7|6282.7|6282.8|6276.8|7
1672887600000|2023-01-05 03:00:00|6285.1|6279.1|6274.9|6268.9|6285.1|6279.1|6273.8|6267.8|24
1672887900000|2023-01-05 03:05:00|6274.5|6268.5|6279.8|6273.8|6279.8|6273.8|6273.3|6267.3|25
1672888200000|2023-01-05 03:10:00|6279.3|6273.3|6279.8|6273.8|6284.2|6278.2|6279.2|6273.2|12
1672888500000|2023-01-05 03:15:00|6279.9|6273.9|6277.4|6271.4|6281.9|6275.9|6276.5|6270.5|13
1672888800000|2023-01-05 03:20:00|6276.5|6270.5|6276.9|6270.9|6279|6273|6276|6270|18
1672889100000|2023-01-05 03:25:00|6276.5|6270.5|6277.5|6271.5|6278.9|6272.9|6276|6270|26
1672889400000|2023-01-05 03:30:00|6278|6272|6280.4|6274.4|6280.4|6274.4|6277.4|6271.4|1
1672889700000|2023-01-05 03:35:00|6280.2|6274.2|6279.4|6273.4|6280.2|6274.2|6277.9|6271.9|4
1672890000000|2023-01-05 03:40:00|6278.9|6272.9|6278.4|6272.4|6278.9|6272.9|6277.9|6271.9|1
1672890300000|2023-01-05 03:45:00|6278.5|6272.5|6274.4|6268.4|6278.5|6272.5|6274.4|6268.4|6
1672890600000|2023-01-05 03:50:00|6273.9|6267.9|6274.4|6268.4|6274.9|6268.9|6273.9|6267.9|4
1672890900000|2023-01-05 03:55:00|6273.9|6267.9|6273.4|6267.4|6274.9|6268.9|6272.9|6266.9|7
1672891200000|2023-01-05 04:00:00|6273.9|6267.9|6275.5|6269.5|6275.5|6269.5|6273.9|6267.9|10
1672891500000|2023-01-05 04:05:00|||||||||5
1672891800000|2023-01-05 04:10:00|6275.4|6269.4|6268.4|6262.4|6275.5|6269.5|6267.1|6261.1|59
1672892100000|2023-01-05 04:15:00|6268.8|6262.8|6272|6266|6272.8|6266.8|6268.8|6262.8|17
1672892400000|2023-01-05 04:20:00|6272.4|6266.4|6272|6266|6272.4|6266.4|6271.1|6265.1|1
1672892700000|2023-01-05 04:25:00|6271.1|6265.1|6269.6|6263.6|6272.5|6266.5|6269.1|6263.1|15
1672893000000|2023-01-05 04:30:00|6269.1|6263.1|6268.1|6262.1|6269.6|6263.6|6268.1|6262.1|6
1672893300000|2023-01-05 04:35:00|||||||||5
1672893600000|2023-01-05 04:40:00|6268.7|6262.7|6272.6|6266.6|6273.1|6267.1|6268.6|6262.6|16
1672893900000|2023-01-05 04:45:00|6272.1|6266.1|6272.6|6266.6|6272.6|6266.6|6272.1|6266.1|3
1672894200000|2023-01-05 04:50:00|6272.7|6266.7|6276.1|6270.1|6276.1|6270.1|6272.7|6266.7|9
1672894500000|2023-01-05 04:55:00|6276.5|6270.5|6276.6|6270.6|6277.1|6271.1|6276.1|6270.1|6
1672894800000|2023-01-05 05:00:00|6276.1|6270.1|6276.4|6270.4|6278|6272|6275.2|6269.2|7
1672895100000|2023-01-05 05:05:00|6276.5|6270.5|6281|6275|6281|6275|6276.4|6270.4|7
1672895400000|2023-01-05 05:10:00|6280.9|6274.9|6282.8|6276.8|6283.2|6277.2|6278.5|6272.5|9
1672895700000|2023-01-05 05:15:00|6282.3|6276.3|6281.3|6275.3|6282.3|6276.3|6280.5|6274.5|1
1672896000000|2023-01-05 05:20:00|6280.9|6274.9|6283.3|6277.3|6283.3|6277.3|6280.4|6274.4|3
1672896300000|2023-01-05 05:25:00|6283.8|6277.8|6282.7|6276.7|6283.8|6277.8|6280.8|6274.8|17
1672896600000|2023-01-05 05:30:00|6281.7|6275.7|6293.5|6287.5|6297|6291|6280.4|6274.4|34
1672896900000|2023-01-05 05:35:00|6293.9|6287.9|6288.4|6282.4|6294.8|6288.8|6287.8|6281.8|15
1672897200000|2023-01-05 05:40:00|6287.5|6281.5|6286.4|6280.4|6292.7|6286.7|6286.4|6280.4|4
1672897500000|2023-01-05 05:45:00|6286.3|6280.3|6287.3|6281.3|6287.3|6281.3|6285.3|6279.3|0
1672897800000|2023-01-05 05:50:00|6286.8|6280.8|6289.8|6283.8|6291.8|6285.8|6284.8|6278.8|28
1672898100000|2023-01-05 05:55:00|6290.2|6284.2|6289.3|6283.3|6290.8|6284.8|6287.8|6281.8|4
1672898400000|2023-01-05 06:00:00|6290.3|6284.3|6290.9|6284.9|6292.9|6286.9|6289.4|6283.4|2
1672898700000|2023-01-05 06:05:00|6290.6|6284.6|6294.7|6288.7|6296.7|6290.7|6289.3|6283.3|6
1672899000000|2023-01-05 06:10:00|6294.3|6288.3|6291.9|6285.9|6296.4|6290.4|6291.4|6285.4|2
1672899300000|2023-01-05 06:15:00|6291.4|6285.4|6291.4|6285.4|6291.9|6285.9|6290.4|6284.4|1
1672899600000|2023-01-05 06:20:00|6291.8|6285.8|6292.3|6286.3|6293.8|6287.8|6290.7|6284.7|2
1672899900000|2023-01-05 06:25:00|6292.4|6286.4|6296.2|6290.2|6297.7|6291.7|6291.1|6285.1|6
1672900200000|2023-01-05 06:30:00|6295.2|6289.2|6296|6290|6297.6|6291.6|6288.2|6282.2|10
1672900500000|2023-01-05 06:35:00|6295.9|6289.9|6289.4|6283.4|6295.9|6289.9|6288.9|6282.9|1
1672900800000|2023-01-05 06:40:00|6288.9|6282.9|6291.1|6285.1|6292|6286|6288.9|6282.9|13
1672901100000|2023-01-05 06:45:00|6291.5|6285.5|6289.1|6283.1|6291.6|6285.6|6288.6|6282.6|14
1672901400000|2023-01-05 06:50:00|6288.1|6282.1|6286.1|6280.1|6288.1|6282.1|6283.6|6277.6|6
1672901700000|2023-01-05 06:55:00|6286.6|6280.6|6292.7|6286.7|6294|6288|6286.6|6280.6|9
1672902000000|2023-01-05 07:00:00|6292.5|6286.5|6292.1|6286.1|6292.5|6286.5|6288.1|6282.1|2
1672902300000|2023-01-05 07:05:00|6292.5|6286.5|6293.5|6287.5|6295|6289|6292|6286|4
1672902600000|2023-01-05 07:10:00|6293.1|6287.1|6295|6289|6295|6289|6291.6|6285.6|5
1672902900000|2023-01-05 07:15:00|6294.6|6288.6|6293.6|6287.6|6295.6|6289.6|6293.6|6287.6|1
1672903200000|2023-01-05 07:20:00|6293.5|6287.5|6299.9|6293.9|6304|6298|6293.4|6287.4|11
1672903500000|2023-01-05 07:25:00|6299.8|6293.8|6291.3|6285.3|6300|6294|6290.8|6284.8|5
1672903800000|2023-01-05 07:30:00|6289.3|6283.3|6296.8|6290.8|6297.3|6291.3|6287.3|6281.3|12
1672904100000|2023-01-05 07:35:00|6298.1|6292.1|6295.4|6289.4|6298.1|6292.1|6293.8|6287.8|5
1672904400000|2023-01-05 07:40:00|6295|6289|6291.7|6285.7|6295.4|6289.4|6290.3|6284.3|15
1672904700000|2023-01-05 07:45:00|6291.8|6285.8|6291.3|6285.3|6294.8|6288.8|6289.3|6283.3|22
1672905000000|2023-01-05 07:50:00|6291.8|6285.8|6292.3|6286.3|6294.3|6288.3|6288.3|6282.3|9
1672905300000|2023-01-05 07:55:00|6292.7|6286.7|6294.7|6288.7|6295.7|6289.7|6290.8|6284.8|37
1672905600000|2023-01-05 08:00:00|6294.3|6288.3|6291.2|6285.2|6295.2|6289.2|6283.3|6277.3|41
1672905900000|2023-01-05 08:05:00|6291.3|6285.3|6291.2|6285.2|6295.2|6289.2|6287.8|6281.8|48
1672906200000|2023-01-05 08:10:00|6291.6|6285.6|6294.2|6288.2|6294.7|6288.7|6291.6|6285.6|3
1672906500000|2023-01-05 08:15:00|6294.7|6288.7|6288.7|6282.7|6294.7|6288.7|6288.7|6282.7|14
1672906800000|2023-01-05 08:20:00|6289.2|6283.2|6292.6|6286.6|6294.2|6288.2|6288.7|6282.7|21
1672907100000|2023-01-05 08:25:00|6292.7|6286.7|6294.2|6288.2|6295.7|6289.7|6292.2|6286.2|5
1672907400000|2023-01-05 08:30:00|6294.7|6288.7|6291.8|6285.8|6296.2|6290.2|6291.8|6285.8|9
1672907700000|2023-01-05 08:35:00|6292.7|6286.7|6291.2|6285.2|6294.7|6288.7|6288.7|6282.7|10
1672908000000|2023-01-05 08:40:00|6291.6|6285.6|6294.7|6288.7|6295.2|6289.2|6288.6|6282.6|40
1672908300000|2023-01-05 08:45:00|6295.1|6289.1|6292.8|6286.8|6295.7|6289.7|6292.7|6286.7|1
1672908600000|2023-01-05 08:50:00|6293.2|6287.2|6294.6|6288.6|6295.3|6289.3|6287.6|6281.6|58
1672908900000|2023-01-05 08:55:00|6294.7|6288.7|6300.2|6294.2|6300.2|6294.2|6293.7|6287.7|15
1672909200000|2023-01-05 09:00:00|6300.9|6294.9|6314.3|6308.3|6315.8|6309.8|6298.3|6292.3|43
1672909500000|2023-01-05 09:05:00|6314.2|6308.2|6320|6314|6326.6|6320.6|6313.2|6307.2|59
1672909800000|2023-01-05 09:10:00|6320.5|6314.5|6335.9|6329.9|6335.9|6329.9|6320|6314|79
1672910100000|2023-01-05 09:15:00|6335.4|6329.4|6339.2|6333.2|6345.7|6339.7|6335.4|6329.4|106
1672910400000|2023-01-05 09:20:00|6338.8|6332.8|6339.3|6333.3|6341.3|6335.3|6335.9|6329.9|18
1672910700000|2023-01-05 09:25:00|6339.7|6333.7|6340.2|6334.2|6343.8|6337.8|6339.3|6333.3|15
1672911000000|2023-01-05 09:30:00|6340.7|6334.7|6343.8|6337.8|6344.2|6338.2|6339.3|6333.3|31
1672911300000|2023-01-05 09:35:00|6344.2|6338.2|6352.3|6346.3|6354.3|6348.3|6343.9|6337.9|103
1672911600000|2023-01-05 09:40:00|6352.7|6346.7|6345.8|6339.8|6355.8|6349.8|6344.9|6338.9|33
1672911900000|2023-01-05 09:45:00|6349.7|6343.7|6353.7|6347.7|6355.7|6349.7|6348.7|6342.7|11
1672912200000|2023-01-05 09:50:00|6354.1|6348.1|6353.6|6347.6|6355.7|6349.7|6350.2|6344.2|20
1672912500000|2023-01-05 09:55:00|6354.2|6348.2|6355.8|6349.8|6361.1|6355.1|6352.6|6346.6|25
1672912800000|2023-01-05 10:00:00|6356.3|6350.3|6358.7|6352.7|6362.6|6356.6|6356.3|6350.3|41
1672913100000|2023-01-05 10:05:00|6358.6|6352.6|6353.4|6347.4|6362.6|6356.6|6353|6347|32
1672913400000|2023-01-05 10:10:00|6353.8|6347.8|6349.9|6343.9|6354.3|6348.3|6347.9|6341.9|16
1672913700000|2023-01-05 10:15:00|6350.3|6344.3|6360.3|6354.3|6362.6|6356.6|6350.3|6344.3|15
1672914000000|2023-01-05 10:20:00|6359.8|6353.8|6374.1|6368.1|6378.1|6372.1|6358.8|6352.8|54
1672914300000|2023-01-05 10:25:00|6374.6|6368.6|6365.7|6359.7|6376.6|6370.6|6364.9|6358.9|28
1672914600000|2023-01-05 10:30:00|6365.8|6359.8|6369.9|6363.9|6372.6|6366.6|6363.8|6357.8|17
1672914900000|2023-01-05 10:35:00|6369.4|6363.4|6373.2|6367.2|6376.5|6370.5|6369.4|6363.4|93
1672915200000|2023-01-05 10:40:00|6374.6|6368.6|6376.1|6370.1|6377.7|6371.7|6372.3|6366.3|17
1672915500000|2023-01-05 10:45:00|6376.2|6370.2|6372.7|6366.7|6377.1|6371.1|6370.2|6364.2|15
1672915800000|2023-01-05 10:50:00|6372.8|6366.8|6372.7|6366.7|6376.1|6370.1|6371.7|6365.7|7
1672916100000|2023-01-05 10:55:00|6373.2|6367.2|6372.2|6366.2|6374.2|6368.2|6370.2|6364.2|12
1672916400000|2023-01-05 11:00:00|6372.4|6366.4|6362.6|6356.6|6376.6|6370.6|6362.4|6356.4|41
1672916700000|2023-01-05 11:05:00|6362.4|6356.4|6363.3|6357.3|6368.7|6362.7|6362.4|6356.4|58
1672917000000|2023-01-05 11:10:00|6362.9|6356.9|6365.2|6359.2|6369.7|6363.7|6362.8|6356.8|55
1672917300000|2023-01-05 11:15:00|6365.3|6359.3|6360.8|6354.8|6367.3|6361.3|6357.8|6351.8|14
1672917600000|2023-01-05 11:20:00|6360.3|6354.3|6362.7|6356.7|6362.7|6356.7|6357.2|6351.2|6
1672917900000|2023-01-05 11:25:00|6363.6|6357.6|6354|6348|6363.6|6357.6|6354|6348|28
1672918200000|2023-01-05 11:30:00|6356|6350|6364.1|6358.1|6364.1|6358.1|6356|6350|11
1672918500000|2023-01-05 11:35:00|6364.7|6358.7|6359.2|6353.2|6364.7|6358.7|6357.5|6351.5|6
1672918800000|2023-01-05 11:40:00|6359.6|6353.6|6359.1|6353.1|6360.2|6354.2|6358.1|6352.1|0
1672919100000|2023-01-05 11:45:00|6359.2|6353.2|6357.6|6351.6|6366.1|6360.1|6357.6|6351.6|22
1672919400000|2023-01-05 11:50:00|6358.1|6352.1|6355.1|6349.1|6358.5|6352.5|6354.6|6348.6|30
1672919700000|2023-01-05 11:55:00|6355.6|6349.6|6350.3|6344.3|6356.1|6350.1|6346.9|6340.9|23
1672920000000|2023-01-05 12:00:00|6350.2|6344.2|6355.5|6349.5|6355.6|6349.6|6350.2|6344.2|10
1672920300000|2023-01-05 12:05:00|6355.6|6349.6|6363|6357|6364.4|6358.4|6355.6|6349.6|25
1672920600000|2023-01-05 12:10:00|6363.1|6357.1|6370|6364|6370.4|6364.4|6363|6357|58
1672920900000|2023-01-05 12:15:00|6370.4|6364.4|6373.3|6367.3|6375.2|6369.2|6370|6364|26
1672921200000|2023-01-05 12:20:00|6373.7|6367.7|6375.3|6369.3|6377.3|6371.3|6372.8|6366.8|30
1672921500000|2023-01-05 12:25:00|6374.3|6368.3|6366.4|6360.4|6374.3|6368.3|6365.8|6359.8|18
1672921800000|2023-01-05 12:30:00|6364.3|6358.3|6364.2|6358.2|6369.2|6363.2|6364.2|6358.2|43
1672922100000|2023-01-05 12:35:00|6363.8|6357.8|6364.7|6358.7|6365.7|6359.7|6362.8|6356.8|20
1672922400000|2023-01-05 12:40:00|6365.1|6359.1|6362.3|6356.3|6366.8|6360.8|6361.3|6355.3|26
1672922700000|2023-01-05 12:45:00|6362.8|6356.8|6366.8|6360.8|6366.8|6360.8|6361.3|6355.3|20
1672923000000|2023-01-05 12:50:00|6367.2|6361.2|6371|6365|6375.9|6369.9|6366|6360|127
1672923300000|2023-01-05 12:55:00|6371.4|6365.4|6368.9|6362.9|6371.4|6365.4|6365.1|6359.1|42
1672923600000|2023-01-05 13:00:00|6368.5|6362.5|6370.8|6364.8|6377.8|6371.8|6368.5|6362.5|65
1672923900000|2023-01-05 13:05:00|6370.7|6364.7|6376.2|6370.2|6378.2|6372.2|6368.7|6362.7|49
1672924200000|2023-01-05 13:10:00|6375.3|6369.3|6375.2|6369.2|6377.5|6371.5|6372.7|6366.7|42
1672924500000|2023-01-05 13:15:00|6375.8|6369.8|6353.3|6347.3|6376.2|6370.2|6351.9|6345.9|64
1672924800000|2023-01-05 13:20:00|6353.8|6347.8|6366.2|6360.2|6367.9|6361.9|6347.4|6341.4|77
1672925100000|2023-01-05 13:25:00|6365.8|6359.8|6366.8|6360.8|6368.6|6362.6|6357.4|6351.4|70
1672925400000|2023-01-05 13:30:00|6366|6360|6354.1|6348.1|6367.9|6361.9|6349|6343|84
1672925700000|2023-01-05 13:35:00|6353.7|6347.7|6350.9|6344.9|6361.5|6355.5|6346.9|6340.9|99
1672926000000|2023-01-05 13:40:00|6350.7|6344.7|6347.4|6341.4|6351.2|6345.2|6334.6|6328.6|99
1672929000000|2023-01-05 14:30:00|6316.7|6310.7|6287.5|6281.5|6340|6334|6278|6272|1428
1672929300000|2023-01-05 14:35:00|6287.6|6281.6|6280.8|6274.8|6295.4|6289.4|6274.1|6268.1|1069
1672929600000|2023-01-05 14:40:00|6280.9|6274.9|6246.8|6240.8|6280.9|6274.9|6244.4|6238.4|888
1672929900000|2023-01-05 14:45:00|6246.4|6240.4|6244|6238|6247|6241|6221.8|6215.8|868
1672930200000|2023-01-05 14:50:00|6243.5|6237.5|6267.9|6261.9|6272.1|6266.1|6242.9|6236.9|575
1672930500000|2023-01-05 14:55:00|6267.5|6261.5|6277.9|6271.9|6280|6274|6263.7|6257.7|468
1672930800000|2023-01-05 15:00:00|6278.1|6272.1|6258.2|6252.2|6293.8|6287.8|6249.3|6243.3|427
1672931100000|2023-01-05 15:05:00|6259.4|6253.4|6257.1|6251.1|6272.1|6266.1|6254.1|6248.1|260
1672931400000|2023-01-05 15:10:00|6257.6|6251.6|6270.1|6264.1|6273.1|6267.1|6253.6|6247.6|485
1672931700000|2023-01-05 15:15:00|6269.7|6263.7|6273.1|6267.1|6277|6271|6263.7|6257.7|290
1672932000000|2023-01-05 15:20:00|6272.3|6266.3|6253.3|6247.3|6273.6|6267.6|6248.5|6242.5|480
1672932300000|2023-01-05 15:25:00|6254.6|6248.6|6258.3|6252.3|6260.9|6254.9|6248.5|6242.5|260
1672932600000|2023-01-05 15:30:00|6257.3|6251.3|6249.8|6243.8|6265.3|6259.3|6248.2|6242.2|497
1672932900000|2023-01-05 15:35:00|6249.9|6243.9|6251.3|6245.3|6253.3|6247.3|6237.7|6231.7|345
1672933200000|2023-01-05 15:40:00|6251.8|6245.8|6250.1|6244.1|6254.2|6248.2|6242.6|6236.6|345
1672933500000|2023-01-05 15:45:00|6249.7|6243.7|6250.6|6244.6|6256.5|6250.5|6249.6|6243.6|193
1672933800000|2023-01-05 15:50:00|6250.5|6244.5|6239.4|6233.4|6251|6245|6232.5|6226.5|503
1672934100000|2023-01-05 15:55:00|6239.8|6233.8|6236.5|6230.5|6241.5|6235.5|6234.1|6228.1|189
1672934400000|2023-01-05 16:00:00|6237|6231|6237|6231|6249.4|6243.4|6233.4|6227.4|373
1672934700000|2023-01-05 16:05:00|6236.5|6230.5|6239|6233|6244.9|6238.9|6228.5|6222.5|153
1672935000000|2023-01-05 16:10:00|6239.1|6233.1|6247.8|6241.8|6254.8|6248.8|6236.6|6230.6|491
1672935300000|2023-01-05 16:15:00|6247.9|6241.9|6243.6|6237.6|6251.9|6245.9|6239.2|6233.2|314
1672935600000|2023-01-05 16:20:00|6243.1|6237.1|6233.6|6227.6|6246.1|6240.1|6230.8|6224.8|213
1672935900000|2023-01-05 16:25:00|6233.7|6227.7|6243.8|6237.8|6244.8|6238.8|6232.2|6226.2|343
1672936200000|2023-01-05 16:30:00|6243.4|6237.4|6235.7|6229.7|6245|6239|6233.8|6227.8|299
1672936500000|2023-01-05 16:35:00|6235.2|6229.2|6224.5|6218.5|6236.2|6230.2|6223.4|6217.4|311
1672936800000|2023-01-05 16:40:00|6224.9|6218.9|6227.3|6221.3|6229.3|6223.3|6222.3|6216.3|251
1672937100000|2023-01-05 16:45:00|6226.7|6220.7|6225.8|6219.8|6227.8|6221.8|6222.3|6216.3|174
1672937400000|2023-01-05 16:50:00|6225.7|6219.7|6218.9|6212.9|6226.2|6220.2|6218.4|6212.4|134
1672937700000|2023-01-05 16:55:00|6218.4|6212.4|6212.1|6206.1|6227.8|6221.8|6206.6|6200.6|478
1672938000000|2023-01-05 17:00:00|6211.7|6205.7|6212.7|6206.7|6216|6210|6207.8|6201.8|308
1672938300000|2023-01-05 17:05:00|6213.1|6207.1|6205.8|6199.8|6214.3|6208.3|6205|6199|395
1672938600000|2023-01-05 17:10:00|6206.8|6200.8|6214.8|6208.8|6219.1|6213.1|6205.4|6199.4|272
1672938900000|2023-01-05 17:15:00|6215.2|6209.2|6219.8|6213.8|6220.2|6214.2|6209.4|6203.4|316
1672939200000|2023-01-05 17:20:00|6219.3|6213.3|6222.3|6216.3|6228.3|6222.3|6218.3|6212.3|204
1672939500000|2023-01-05 17:25:00|6221.9|6215.9|6221.3|6215.3|6226.3|6220.3|6220.3|6214.3|134
1672939800000|2023-01-05 17:30:00|6220.7|6214.7|6219.4|6213.4|6223.7|6217.7|6217|6211|198
1672940100000|2023-01-05 17:35:00|6218.9|6212.9|6213.9|6207.9|6219.7|6213.7|6212.9|6206.9|184
1672940400000|2023-01-05 17:40:00|6214|6208|6212.6|6206.6|6214.9|6208.9|6210.5|6204.5|194
1672940700000|2023-01-05 17:45:00|6212.1|6206.1|6224.5|6218.5|6225|6219|6210.6|6204.6|300
1672941000000|2023-01-05 17:50:00|6224.6|6218.6|6212.6|6206.6|6224.9|6218.9|6212.1|6206.1|152
1672941300000|2023-01-05 17:55:00|6212.1|6206.1|6218.5|6212.5|6218.5|6212.5|6210.1|6204.1|217
1672941600000|2023-01-05 18:00:00|6221.1|6215.1|6223.8|6217.8|6224.5|6218.5|6216.9|6210.9|151
1672941900000|2023-01-05 18:05:00|6223.4|6217.4|6221.8|6215.8|6227.7|6221.7|6221.2|6215.2|171
1672942200000|2023-01-05 18:10:00|6221.9|6215.9|6220.2|6214.2|6222.4|6216.4|6218.7|6212.7|128
1672942500000|2023-01-05 18:15:00|6219.7|6213.7|6219.8|6213.8|6223.7|6217.7|6217.7|6211.7|139
1672942800000|2023-01-05 18:20:00|6219.7|6213.7|6238.3|6232.3|6246.6|6240.6|6219.3|6213.3|407
1672943100000|2023-01-05 18:25:00|6238.2|6232.2|6230.3|6224.3|6239.2|6233.2|6229.8|6223.8|160
1672943400000|2023-01-05 18:30:00|6229.9|6223.9|6243.1|6237.1|6243.6|6237.6|6229.2|6223.2|232
1672943700000|2023-01-05 18:35:00|6243.6|6237.6|6243.1|6237.1|6247.5|6241.5|6241.6|6235.6|321
1672944000000|2023-01-05 18:40:00|6243.5|6237.5|6238|6232|6246.6|6240.6|6234.1|6228.1|234
1672944300000|2023-01-05 18:45:00|6238.1|6232.1|6231.9|6225.9|6239.2|6233.2|6231.9|6225.9|279
1672944600000|2023-01-05 18:50:00|6232.4|6226.4|6226.2|6220.2|6234.8|6228.8|6223|6217|285
1672944900000|2023-01-05 18:55:00|6225.7|6219.7|6221.4|6215.4|6230.7|6224.7|6220.4|6214.4|407
1672945200000|2023-01-05 19:00:00|6222.3|6216.3|6254.4|6248.4|6254.4|6248.4|6221.9|6215.9|847
1672945500000|2023-01-05 19:05:00|6254|6248|6241.7|6235.7|6254.4|6248.4|6236.7|6230.7|1126
1672945800000|2023-01-05 19:10:00|6242.7|6236.7|6235.9|6229.9|6245.7|6239.7|6235.4|6229.4|1909
1672946100000|2023-01-05 19:15:00|6236.4|6230.4|6245.4|6239.4|6248.4|6242.4|6233.9|6227.9|414
1672966800000|2023-01-06 01:00:00|6248.4|6238.4|6255.4|6249.4|6270.5|6264.5|6247.9|6238.4|121
1672967100000|2023-01-06 01:05:00|6254.9|6248.9|6257.3|6251.3|6257.4|6251.4|6247.1|6241.1|33
1672967400000|2023-01-06 01:10:00|6257.4|6251.4|6257.9|6251.9|6258.9|6252.9|6255.3|6249.3|20
1672967700000|2023-01-06 01:15:00|6257.4|6251.4|6251.9|6245.9|6257.9|6251.9|6244.7|6238.7|33
1672968000000|2023-01-06 01:20:00|6252|6246|6259.7|6253.7|6261.3|6255.3|6251.5|6245.5|13
1672968300000|2023-01-06 01:25:00|6259.2|6253.2|6259.2|6253.2|6261.2|6255.2|6257.3|6251.3|7
1672968600000|2023-01-06 01:30:00|6259.7|6253.7|6254.2|6248.2|6259.7|6253.7|6253.3|6247.3|1
1672968900000|2023-01-06 01:35:00|6253.8|6247.8|6258.7|6252.7|6259.2|6253.2|6250.4|6244.4|10
1672969200000|2023-01-06 01:40:00|6258.3|6252.3|6255.2|6249.2|6261.1|6254.6|6254.7|6248.7|5
1672969500000|2023-01-06 01:45:00|6254.8|6248.8|6255.7|6249.7|6255.8|6249.8|6254.2|6248.2|3
1672969800000|2023-01-06 01:50:00|6255.8|6249.8|6250.4|6244.4|6255.8|6249.8|6250.4|6244.4|28
1672970100000|2023-01-06 01:55:00|6250|6244|6255.7|6249.7|6257.4|6251.4|6250|6244|4
1672970400000|2023-01-06 02:00:00|6255.9|6249.9|6263.2|6257.2|6263.2|6257.2|6255.8|6249.8|7
1672970700000|2023-01-06 02:05:00|6262.8|6256.8|6262.2|6256.2|6265.6|6259.6|6259.7|6253.7|9
1672971000000|2023-01-06 02:10:00|6262.1|6256.1|6261.7|6255.7|6262.2|6256.2|6260.7|6254.7|4
1672971300000|2023-01-06 02:15:00|6262.1|6256.1|6261.6|6255.6|6262.3|6256.3|6259|6253|23
1672971600000|2023-01-06 02:20:00|6261.7|6255.7|6259.9|6253.9|6261.7|6255.7|6259.1|6253.1|2
1672971900000|2023-01-06 02:25:00|6260.4|6254.4|6261.9|6255.9|6262.4|6256.4|6260.4|6254.4|10
1672972200000|2023-01-06 02:30:00|6261.5|6255.5|6262.4|6256.4|6266.9|6260.9|6260.4|6254.4|31
1672972500000|2023-01-06 02:35:00|6262.8|6256.8|6269.4|6263.4|6269.9|6263.9|6262.8|6256.8|13
1672972800000|2023-01-06 02:40:00|6269.9|6263.9|6262.9|6256.9|6270.3|6264.3|6262.8|6256.8|15
1672973100000|2023-01-06 02:45:00|6261.9|6255.9|6268|6262|6268|6262|6261.9|6255.9|2
1672973400000|2023-01-06 02:50:00|6268.9|6262.9|6279.7|6273.7|6282.8|6274.4|6268.4|6262.4|37
1672973700000|2023-01-06 02:55:00|6279.6|6273.6|6276.9|6270.9|6281.3|6275.3|6273.7|6267.7|15
1672974000000|2023-01-06 03:00:00|6276.8|6270.8|6288.1|6282.1|6289.2|6283.2|6275.8|6269.8|30
1672974300000|2023-01-06 03:05:00|6288.2|6282.2|6285.7|6279.7|6288.8|6282.8|6284.2|6278.2|8
1672974600000|2023-01-06 03:10:00|6285.6|6279.6|6285.1|6279.1|6289.7|6283.7|6283.1|6277.1|20
1672974900000|2023-01-06 03:15:00|6285.2|6279.2|6283.6|6277.6|6285.2|6279.2|6279.6|6273.6|2
1672975200000|2023-01-06 03:20:00|6285.1|6279.1|6283.2|6277.2|6285.1|6279.1|6281|6275|6
1672975500000|2023-01-06 03:25:00|6283.1|6277.1|6284.6|6278.6|6285.6|6279.6|6283.1|6277.1|3
1672975800000|2023-01-06 03:30:00|6284.1|6278.1|6276.2|6270.2|6284.1|6278.1|6275.2|6269.2|21
1672976100000|2023-01-06 03:35:00|6276.6|6270.6|6277.1|6271.1|6277.1|6271.1|6275.7|6269.7|1
1672976400000|2023-01-06 03:40:00|6277.2|6271.2|6276.1|6270.1|6279.2|6273.2|6276.1|6270.1|4
1672976700000|2023-01-06 03:45:00|6276.2|6270.2|6274.1|6268.1|6276.6|6270.6|6274.1|6268.1|2
1672977000000|2023-01-06 03:50:00|6274.2|6268.2|6279.1|6273.1|6283.5|6277.5|6274.2|6268.2|21
1672977300000|2023-01-06 03:55:00|6279.2|6273.2|6280.1|6274.1|6281.7|6275.7|6279.2|6273.2|2
1672977600000|2023-01-06 04:00:00|6279.7|6273.7|6280.6|6274.6|6280.6|6274.6|6279.2|6273.2|4
1672977900000|2023-01-06 04:05:00|6280.7|6274.7|6280.1|6274.1|6280.7|6274.7|6280.1|6274.1|1
1672978200000|2023-01-06 04:10:00|6280.5|6274.5|6283.2|6277.2|6289.6|6283.6|6280.5|6274.5|20
1672978500000|2023-01-06 04:15:00|6283.6|6277.6|6280.6|6274.6|6283.6|6277.6|6280.2|6274.2|1
1672978800000|2023-01-06 04:20:00|6281|6275|6285.1|6279.1|6285.5|6279.5|6281|6275|3
1672979100000|2023-01-06 04:25:00|6284.6|6278.6|6282.6|6276.6|6285.1|6279.1|6282.6|6276.6|2
1672979400000|2023-01-06 04:30:00|6281.6|6275.6|6283.1|6277.1|6283.1|6277.1|6280.6|6274.6|2
1672979700000|2023-01-06 04:35:00|6283.6|6277.6|6282.1|6276.1|6283.6|6277.6|6282.1|6276.1|5
1672980000000|2023-01-06 04:40:00|6282.6|6276.6|6285|6279|6285.1|6279.1|6280.6|6274.6|8
1672980300000|2023-01-06 04:45:00|6284.4|6278.4|6282|6276|6284.4|6278.4|6280.5|6274.5|2
1672980600000|2023-01-06 04:50:00|6281.6|6275.6|6281.1|6275.1|6282|6276|6280.1|6274.1|0
1672980900000|2023-01-06 04:55:00|6281.5|6275.5|6281.6|6275.6|6282.1|6276.1|6281.5|6275.5|0
1672981200000|2023-01-06 05:00:00|6281.5|6275.5|6276.5|6270.5|6281.6|6275.6|6276.1|6270.1|3
1672981500000|2023-01-06 05:05:00|6277.3|6271.3|6278.6|6272.6|6279.1|6273.1|6273.5|6267.5|28
1672981800000|2023-01-06 05:10:00|6278.2|6272.2|6278.6|6272.6|6279|6273|6278.1|6272.1|0
1672982100000|2023-01-06 05:15:00|6278.5|6272.5|6271.7|6265.7|6279.1|6273.1|6271.7|6265.7|11
1672982400000|2023-01-06 05:20:00|6271.6|6265.6|6261.8|6255.8|6271.6|6265.6|6261.8|6255.8|12
1672982700000|2023-01-06 05:25:00|6262.2|6256.2|6262.3|6256.3|6263.2|6257.2|6260.9|6254.9|5
1672983000000|2023-01-06 05:30:00|6262.7|6256.7|6262.7|6256.7|6265.3|6259.3|6262.2|6256.2|9
1672983300000|2023-01-06 05:35:00|6263.1|6257.1|6262.7|6256.7|6263.7|6257.7|6262.7|6256.7|1
1672983600000|2023-01-06 05:40:00|6263.1|6257.1|6264.2|6258.2|6264.7|6258.7|6262.7|6256.7|1
1672983900000|2023-01-06 05:45:00|6264.6|6258.6|6264.2|6258.2|6265.5|6259.5|6264.1|6258.1|9
1672984200000|2023-01-06 05:50:00|6264.6|6258.6|6264.6|6258.6|6265.7|6259.7|6264.2|6258.2|3
1672984500000|2023-01-06 05:55:00|6264.5|6258.5|6261.1|6255.1|6264.5|6258.5|6259.5|6253.5|28
1672984800000|2023-01-06 06:00:00|6261.6|6255.6|6261.1|6255.1|6262.1|6256.1|6258.9|6252.9|26
1672985100000|2023-01-06 06:05:00|6261.6|6255.6|6263|6257|6263|6257|6258.9|6252.9|1
1672985400000|2023-01-06 06:10:00|6262.6|6256.6|6261.2|6255.2|6262.7|6256.7|6259.5|6253.5|4
1672985700000|2023-01-06 06:15:00|6261.6|6255.6|6260.8|6254.8|6263.1|6257.1|6259.7|6253.7|5
1672986000000|2023-01-06 06:20:00|6260.7|6254.7|6264.1|6258.1|6264.2|6258.2|6260.2|6254.2|8
1672986300000|2023-01-06 06:25:00|6264.2|6258.2|6265.2|6259.2|6266.1|6260.1|6263|6257|7
1672986600000|2023-01-06 06:30:00|6265.6|6259.6|6278.2|6272.2|6278.2|6272.2|6265.6|6259.6|32
1672986900000|2023-01-06 06:35:00|6278.7|6272.7|6296.9|6290.9|6302.1|6296.1|6278.7|6272.7|109
1672987200000|2023-01-06 06:40:00|6297.9|6291.9|6299.8|6293.8|6299.9|6293.9|6290.9|6284.9|14
1672987500000|2023-01-06 06:45:00|6299.4|6293.4|6286.8|6280.8|6299.8|6293.8|6284.8|6278.8|31
1672987800000|2023-01-06 06:50:00|6290.8|6284.8|6281.8|6275.8|6290.8|6284.8|6280.3|6274.3|21
1672988100000|2023-01-06 06:55:00|6282.2|6276.2|6280.9|6274.9|6283.3|6277.3|6280.5|6274.5|10
1672988400000|2023-01-06 07:00:00|6280.4|6274.4|6280.5|6274.5|6280.9|6274.9|6278.9|6272.9|3
1672988700000|2023-01-06 07:05:00|6280.4|6274.4|6274.4|6268.4|6281.3|6275.3|6274.3|6268.3|23
1672989000000|2023-01-06 07:10:00|6274.8|6268.8|6266.9|6260.9|6274.9|6268.9|6264|6258|7
1672989300000|2023-01-06 07:15:00|6268.9|6262.9|6262.4|6256.4|6270|6264|6262.4|6256.4|10
1672989600000|2023-01-06 07:20:00|6262.3|6256.3|6264.8|6258.8|6268.2|6262.2|6259.2|6253.2|34
1672989900000|2023-01-06 07:25:00|6263.9|6257.9|6261.9|6255.9|6265.8|6259.8|6260.4|6254.4|7
1672990200000|2023-01-06 07:30:00|6261.8|6255.8|6265.3|6259.3|6269.8|6263.8|6258.6|6252.6|51
1672990500000|2023-01-06 07:35:00|6265.4|6259.4|6264|6258|6268.8|6262.8|6263.5|6257.5|23
1672990800000|2023-01-06 07:40:00|6265.2|6259.2|6263.4|6257.4|6265.4|6259.4|6260.4|6254.4|8
1672991100000|2023-01-06 07:45:00|6263.8|6257.8|6264.9|6258.9|6265.4|6259.4|6261.9|6255.9|4
1672991400000|2023-01-06 07:50:00|6265.7|6259.7|6266.9|6260.9|6268.4|6262.4|6264.4|6258.4|14
1672991700000|2023-01-06 07:55:00|6266.4|6260.4|6260.5|6254.5|6267.4|6261.4|6260|6254|14
1672992000000|2023-01-06 08:00:00|6261|6255|6267|6261|6270.9|6264.9|6260.1|6254.1|30
1672992300000|2023-01-06 08:05:00|6267.4|6261.4|6260.6|6254.6|6268.3|6262.3|6259.8|6253.8|17
1672992600000|2023-01-06 08:10:00|6260.9|6254.9|6262.1|6256.1|6263.2|6257.2|6259.2|6253.2|8
1672992900000|2023-01-06 08:15:00|6261.6|6255.6|6257.6|6251.6|6265|6259|6256.8|6250.8|12
1672993200000|2023-01-06 08:20:00|6258.1|6252.1|6250.1|6244.1|6258.1|6252.1|6245.6|6239.6|40
1672993500000|2023-01-06 08:25:00|6250.6|6244.6|6253.1|6247.1|6256.1|6250.1|6249.6|6243.6|23
1672993800000|2023-01-06 08:30:00|6253.6|6247.6|6255|6249|6256.3|6250.3|6251.6|6245.6|11
1672994100000|2023-01-06 08:35:00|6258.5|6252.5|6263|6257|6265.5|6259.5|6258.5|6252.5|30
1672994400000|2023-01-06 08:40:00|6263.5|6257.5|6257.5|6251.5|6264|6258|6256.7|6250.7|16
1672994700000|2023-01-06 08:45:00|6257.6|6251.6|6258.1|6252.1|6262|6256|6255.5|6249.5|11
1672995000000|2023-01-06 08:50:00|6258.5|6252.5|6262.9|6256.9|6266.3|6260.3|6258.5|6252.5|33
1672995300000|2023-01-06 08:55:00|6263|6257|6266|6260|6272.5|6266.5|6263|6257|20
1672995600000|2023-01-06 09:00:00|6265.6|6259.6|6267.6|6261.6|6270|6264|6263.6|6257.6|14
1672995900000|2023-01-06 09:05:00|6267.2|6261.2|6267.1|6261.1|6271.5|6265.5|6266.5|6260.5|14
1672996200000|2023-01-06 09:10:00|6266.7|6260.7|6264.1|6258.1|6268.9|6262.9|6264|6258|15
1672996500000|2023-01-06 09:15:00|6264.5|6258.5|6258|6252|6265|6259|6257.4|6251.4|24
1672996800000|2023-01-06 09:20:00|6258.4|6252.4|6254.9|6248.9|6258.5|6252.5|6248.5|6242.5|27
1672997100000|2023-01-06 09:25:00|6255.3|6249.3|6254.4|6248.4|6258.9|6252.9|6250.3|6244.3|133
1672997400000|2023-01-06 09:30:00|6253.9|6247.9|6254.4|6248.4|6258.8|6252.8|6251.4|6245.4|286
1672997700000|2023-01-06 09:35:00|6254.3|6248.3|6254.4|6248.4|6257.1|6251.1|6253.3|6247.3|132
1672998000000|2023-01-06 09:40:00|6255.9|6249.9|6257.7|6251.7|6259.3|6253.3|6254.4|6248.4|17
1672998300000|2023-01-06 09:45:00|6257.8|6251.8|6262.3|6256.3|6263.3|6257.3|6255.3|6249.3|22
1672998600000|2023-01-06 09:50:00|6262.8|6256.8|6268.7|6262.7|6270|6264|6262.3|6256.3|22
1672998900000|2023-01-06 09:55:00|6269.1|6263.1|6263.1|6257.1|6269.1|6263.1|6262.3|6256.3|33
1672999200000|2023-01-06 10:00:00|6263.2|6257.2|6260.3|6254.3|6265.1|6259.1|6257.8|6251.8|19
1672999500000|2023-01-06 10:05:00|6260.7|6254.7|6265.6|6259.6|6266.1|6260.1|6260.7|6254.7|11
1672999800000|2023-01-06 10:10:00|6266|6260|6270.1|6264.1|6270.8|6264.8|6264.7|6258.7|7
1673000100000|2023-01-06 10:15:00|6269.7|6263.7|6272.1|6266.1|6274.9|6268.9|6269.7|6263.7|30
1673000400000|2023-01-06 10:20:00|6271.7|6265.7|6268.6|6262.6|6275.9|6269.9|6267.7|6261.7|16
1673000700000|2023-01-06 10:25:00|6268.2|6262.2|6271.7|6265.7|6274.2|6268.2|6268.2|6262.2|7
1673001000000|2023-01-06 10:30:00|6272.1|6266.1|6273.2|6267.2|6274.7|6268.7|6267.6|6261.6|11
1673001300000|2023-01-06 10:35:00|6273|6267|6276.2|6270.2|6276.2|6270.2|6269.7|6263.7|10
1673001600000|2023-01-06 10:40:00|6275.7|6269.7|6274.4|6268.4|6280|6274|6273.3|6267.3|24
1673001900000|2023-01-06 10:45:00|6273.8|6267.8|6267.3|6261.3|6277|6271|6267.3|6261.3|37
1673002200000|2023-01-06 10:50:00|6267.2|6261.2|6269.3|6263.3|6271.1|6265.1|6266.3|6260.3|10
1673002500000|2023-01-06 10:55:00|6269.2|6263.2|6267.8|6261.8|6269.3|6263.3|6265.1|6259.1|12
1673002800000|2023-01-06 11:00:00|6267.7|6261.7|6274|6268|6278.1|6272.1|6266.7|6260.7|7
1673003100000|2023-01-06 11:05:00|6274.4|6268.4|6274.3|6268.3|6276.3|6270.3|6269.8|6263.8|10
1673003400000|2023-01-06 11:10:00|6274.7|6268.7|6275.3|6269.3|6277.3|6271.3|6274.3|6268.3|13
1673003700000|2023-01-06 11:15:00|6276.1|6270.1|6275.3|6269.3|6278.3|6272.3|6274.8|6268.8|8
1673004000000|2023-01-06 11:20:00|6275.9|6269.9|6273.2|6267.2|6276.3|6270.3|6269.9|6263.9|6
1673004300000|2023-01-06 11:25:00|6272.8|6266.8|6269.3|6263.3|6278.9|6272.9|6268.8|6262.8|28
1673004600000|2023-01-06 11:30:00|6268.8|6262.8|6270.5|6264.5|6273.8|6267.8|6266.8|6260.8|28
1673004900000|2023-01-06 11:35:00|6270.7|6264.7|6264.3|6258.3|6270.7|6264.7|6257.5|6251.5|24
1673005200000|2023-01-06 11:40:00|6264.7|6258.7|6259.3|6253.3|6264.7|6258.7|6258.7|6252.7|20
1673005500000|2023-01-06 11:45:00|6259.2|6253.2|6242.4|6236.4|6259.3|6253.3|6240.3|6234.3|84
1673005800000|2023-01-06 11:50:00|6242.8|6236.8|6242.9|6236.9|6244|6238|6239.8|6233.8|36
1673006100000|2023-01-06 11:55:00|6242.4|6236.4|6240|6234|6243.2|6237.2|6239.9|6233.9|60
1673006400000|2023-01-06 12:00:00|6239.6|6233.6|6229.6|6223.6|6241.6|6235.6|6229.6|6223.6|108
1673006700000|2023-01-06 12:05:00|6230.1|6224.1|6211.6|6205.6|6232.1|6226.1|6211.6|6205.6|116
1673007000000|2023-01-06 12:10:00|6211.7|6205.7|6212.8|6206.8|6216.6|6210.6|6207.6|6201.6|124
1673007300000|2023-01-06 12:15:00|6212.7|6206.7|6214.8|6208.8|6215.3|6209.3|6212.2|6206.2|19
1673007600000|2023-01-06 12:20:00|6214.9|6208.9|6218.3|6212.3|6219.9|6213.9|6213.3|6207.3|37
1673007900000|2023-01-06 12:25:00|6218.7|6212.7|6221|6215|6222.2|6216.2|6218.2|6212.2|23
1673008200000|2023-01-06 12:30:00|6221.4|6215.4|6224.8|6218.8|6229.1|6223.1|6221.3|6215.3|37
1673008500000|2023-01-06 12:35:00|6225.2|6219.2|6226.6|6220.6|6230|6224|6222.6|6216.6|48
1673008800000|2023-01-06 12:40:00|6227.1|6221.1|6228.2|6222.2|6230|6224|6226.6|6220.6|24
1673009100000|2023-01-06 12:45:00|6227.7|6221.7|6224.2|6218.2|6228|6222|6223.2|6217.2|43
1673009400000|2023-01-06 12:50:00|6224.1|6218.1|6229.4|6223.4|6233.4|6227.4|6223.1|6217.1|40
1673009700000|2023-01-06 12:55:00|6229.9|6223.9|6227.9|6221.9|6233.4|6227.4|6225|6219|61
1673010000000|2023-01-06 13:00:00|6228.4|6222.4|6226.9|6220.9|6228.9|6222.9|6218.9|6212.9|15
1673010300000|2023-01-06 13:05:00|6226.4|6220.4|6231.3|6225.3|6231.3|6225.3|6224.9|6218.9|24
1673010600000|2023-01-06 13:10:00|6231.8|6225.8|6245.8|6239.8|6248.2|6242.2|6230.9|6224.9|65
1673010900000|2023-01-06 13:15:00|6245.7|6239.7|6244.2|6238.2|6247.3|6241.3|6243.8|6237.8|53
1673011200000|2023-01-06 13:20:00|6244.3|6238.3|6249.3|6243.3|6260.6|6254.6|6244.3|6238.3|81
1673011500000|2023-01-06 13:25:00|6249.9|6243.9|6252.2|6246.2|6252.2|6246.2|6242.8|6236.8|56
1673011800000|2023-01-06 13:30:00|6252.1|6246.1|6254.7|6248.7|6269.1|6263.1|6250.8|6244.8|177
1673012100000|2023-01-06 13:35:00|6254.8|6248.8|6251.3|6245.3|6256.8|6250.8|6248.3|6242.3|73
1673012400000|2023-01-06 13:40:00|6251.8|6245.8|6255.5|6249.5|6266.3|6260.3|6251.8|6245.8|141
1673015400000|2023-01-06 14:30:00|6267.2|6261.2|6264.8|6258.8|6278.1|6272.1|6255.8|6249.8|1877
1673015700000|2023-01-06 14:35:00|6265.2|6259.2|6269|6263|6273.1|6267.1|6252.2|6246.2|635
1673016000000|2023-01-06 14:40:00|6268.5|6262.5|6253.9|6247.9|6282.5|6276.5|6253.1|6247.1|554
1673016300000|2023-01-06 14:45:00|6253.3|6247.3|6231.6|6225.6|6254.5|6248.5|6226.4|6220.4|872
1673016600000|2023-01-06 14:50:00|6231.5|6225.5|6253.6|6247.6|6256.6|6250.6|6228.1|6222.1|486
1673016900000|2023-01-06 14:55:00|6254|6248|6240.1|6234.1|6255.8|6249.8|6233.1|6227.1|213
1673017200000|2023-01-06 15:00:00|6240.2|6234.2|6275.3|6269.3|6277.3|6271.3|6240.2|6234.2|468
1673017500000|2023-01-06 15:05:00|6274.9|6268.9|6299.7|6293.7|6307.9|6301.9|6274.9|6268.9|744
1673017800000|2023-01-06 15:10:00|6299.8|6293.8|6279.9|6273.9|6301.7|6295.7|6277.4|6271.4|375
1673018100000|2023-01-06 15:15:00|6279|6273|6285.7|6279.7|6293.1|6287.1|6279|6273|334
1673018400000|2023-01-06 15:20:00|6286.6|6280.6|6289.4|6283.4|6290.5|6284.5|6276.6|6270.6|297
1673018700000|2023-01-06 15:25:00|6289.5|6283.5|6274.4|6268.4|6294.9|6288.9|6274.4|6268.4|501
1673019000000|2023-01-06 15:30:00|6273.4|6267.4|6278.8|6272.8|6289.1|6283.1|6271.1|6265.1|270
1673019300000|2023-01-06 15:35:00|6278.7|6272.7|6293.3|6287.3|6304.5|6298.5|6278.3|6272.3|246
1673019600000|2023-01-06 15:40:00|6292.7|6286.7|6285.6|6279.6|6295.2|6289.2|6285.2|6279.2|189
1673019900000|2023-01-06 15:45:00|6285.7|6279.7|6287.7|6281.7|6290.7|6284.7|6280.3|6274.3|197
1673020200000|2023-01-06 15:50:00|6288.1|6282.1|6298.1|6292.1|6302.2|6296.2|6287.2|6281.2|222
1673020500000|2023-01-06 15:55:00|6297.7|6291.7|6293.7|6287.7|6299.6|6293.6|6283.6|6277.6|160
1673020800000|2023-01-06 16:00:00|6294.6|6288.6|6288.1|6282.1|6297.1|6291.1|6286.1|6280.1|126
1673021100000|2023-01-06 16:05:00|6289.1|6283.1|6286.6|6280.6|6292.1|6286.1|6284.3|6278.3|166
1673021400000|2023-01-06 16:10:00|6287.7|6281.7|6299|6293|6299|6293|6284.1|6278.1|148
1673021700000|2023-01-06 16:15:00|6298.6|6292.6|6303.6|6297.6|6310|6304|6298.5|6292.5|203
1673022000000|2023-01-06 16:20:00|6303.2|6297.2|6306.5|6300.5|6306.5|6300.5|6292.7|6286.7|199
1673022300000|2023-01-06 16:25:00|6306|6300|6306.5|6300.5|6314|6308|6304|6298|222
1673022600000|2023-01-06 16:30:00|6307.4|6301.4|6294.5|6288.5|6307.9|6301.9|6290.5|6284.5|226
1673022900000|2023-01-06 16:35:00|6293.5|6287.5|6287.7|6281.7|6297.5|6291.5|6286.2|6280.2|234
1673023200000|2023-01-06 16:40:00|6287.8|6281.8|6295.4|6289.4|6300.4|6294.4|6287.8|6281.8|228
1673023500000|2023-01-06 16:45:00|6295.8|6289.8|6292.8|6286.8|6304.4|6298.4|6291.7|6285.7|174
1673023800000|2023-01-06 16:50:00|6292.7|6286.7|6288.5|6282.5|6297.1|6291.1|6288.5|6282.5|179
1673024100000|2023-01-06 16:55:00|6288.1|6282.1|6294.4|6288.4|6295.5|6289.5|6288.1|6282.1|77
1673024400000|2023-01-06 17:00:00|6294|6288|6307.4|6301.4|6307.4|6301.4|6293.9|6287.9|124
1673024700000|2023-01-06 17:05:00|6307.9|6301.9|6329.5|6323.5|6337.3|6331.3|6306|6300|457
1673025000000|2023-01-06 17:10:00|6329.4|6323.4|6332.9|6326.9|6340.4|6334.4|6325.1|6319.1|463
1673025300000|2023-01-06 17:15:00|6333.3|6327.3|6326.4|6320.4|6338.6|6332.6|6323.8|6317.8|485
1673025600000|2023-01-06 17:20:00|6326.8|6320.8|6323.4|6317.4|6328|6322|6320.4|6314.4|435
1673025900000|2023-01-06 17:25:00|6323.5|6317.5|6339|6333|6339|6333|6323.5|6317.5|599
1673026200000|2023-01-06 17:30:00|6339.5|6333.5|6339|6333|6342.2|6336.2|6332|6326|297
1673026500000|2023-01-06 17:35:00|6340.8|6334.8|6348.7|6342.7|6352.1|6346.1|6338.5|6332.5|276
1673026800000|2023-01-06 17:40:00|6348.8|6342.8|6347.8|6341.8|6350.6|6344.6|6345.3|6339.3|165
1673027100000|2023-01-06 17:45:00|6348.6|6342.6|6350.4|6344.4|6358.6|6352.6|6348.3|6342.3|372
1673027400000|2023-01-06 17:50:00|6350.8|6344.8|6343.1|6337.1|6357.9|6351.9|6342.4|6336.4|368
1673027700000|2023-01-06 17:55:00|6343.9|6337.9|6353.9|6347.9|6355.8|6349.8|6342.6|6336.6|163
1673028000000|2023-01-06 18:00:00|6353.4|6347.4|6356.4|6350.4|6359.6|6353.6|6350.4|6344.4|118
1673028300000|2023-01-06 18:05:00|6356.8|6350.8|6353.2|6347.2|6360.8|6354.8|6352.2|6346.2|207
1673028600000|2023-01-06 18:10:00|6354.1|6348.1|6347.8|6341.8|6356.9|6350.9|6341.5|6335.5|191
1673028900000|2023-01-06 18:15:00|6347.4|6341.4|6344.3|6338.3|6348.8|6342.8|6343.8|6337.8|130
1673029200000|2023-01-06 18:20:00|6344.7|6338.7|6330.2|6324.2|6344.7|6338.7|6328.6|6322.6|198
1673029500000|2023-01-06 18:25:00|6329.1|6323.1|6331.8|6325.8|6336.1|6330.1|6327.4|6321.4|191
1673029800000|2023-01-06 18:30:00|6330.8|6324.8|6326.8|6320.8|6332.8|6326.8|6326.3|6320.3|112
1673030100000|2023-01-06 18:35:00|6326.4|6320.4|6315|6309|6327.8|6321.8|6313.9|6307.9|174
1673030400000|2023-01-06 18:40:00|6315.5|6309.5|6319.6|6313.6|6322|6316|6311|6305|149
1673030700000|2023-01-06 18:45:00|6319.1|6313.1|6323|6317|6328.2|6322.2|6316.6|6310.6|149
1673031000000|2023-01-06 18:50:00|6323.1|6317.1|6316.2|6310.2|6323.2|6317.2|6315.4|6309.4|157
1673031300000|2023-01-06 18:55:00|6315.8|6309.8|6318.2|6312.2|6322.3|6316.3|6311.9|6305.9|236
1673031600000|2023-01-06 19:00:00|6317.8|6311.8|6312.4|6306.4|6322.7|6316.7|6307.9|6301.9|397
1673031900000|2023-01-06 19:05:00|6312.3|6306.3|6301.8|6295.8|6312.8|6306.8|6301.7|6295.7|514
1673032200000|2023-01-06 19:10:00|6302.3|6296.3|6315.7|6309.7|6320|6314|6302.3|6296.3|2011
1673032500000|2023-01-06 19:15:00|6314.8|6308.8|6333.2|6327.2|6333.2|6327.2|6314.2|6308.2|579
1673226000000|2023-01-09 01:00:00|6374.7|6368.7|6318.5|6312.5|6374.7|6368.7|6315.5|6309.5|345
1673226300000|2023-01-09 01:05:00|6318.1|6312.1|6333.4|6327.4|6339.8|6333.4|6315.2|6309.2|125
1673226600000|2023-01-09 01:10:00|6333|6327|6332.5|6326.5|6334.4|6327|6324.5|6318.5|27
1673226900000|2023-01-09 01:15:00|6332|6326|6340.6|6334.6|6343.8|6337.8|6326.1|6320.1|75
1673227200000|2023-01-09 01:20:00|6340.5|6334.5|6339.9|6333.9|6340.5|6334.5|6331.3|6325.3|79
1673227500000|2023-01-09 01:25:00|6339.1|6333.1|6338.4|6332.4|6346.4|6340.4|6337|6331|28
1673227800000|2023-01-09 01:30:00|6338.3|6332.3|6331.9|6325.9|6338.3|6332.3|6330.6|6324.6|11
1673228100000|2023-01-09 01:35:00|6331.5|6325.5|6319.9|6313.9|6331.5|6325.5|6317.5|6311.4|31
1673228400000|2023-01-09 01:40:00|6320.1|6314.1|6319.1|6313.1|6322.6|6316.6|6316.4|6310.4|9
1673228700000|2023-01-09 01:45:00|6319.2|6313.2|6316|6310|6319.2|6313.2|6313.4|6307.4|17
1673229000000|2023-01-09 01:50:00|6316.1|6310.1|6316.3|6310.3|6319.5|6313|6313.8|6307.8|7
1673229300000|2023-01-09 01:55:00|6316.2|6310.2|6321.3|6315.3|6323.6|6317.6|6315.8|6309.3|11
1673229600000|2023-01-09 02:00:00|6321.2|6315.2|6325.3|6319.3|6328.2|6321.2|6318.5|6312.5|10
1673229900000|2023-01-09 02:05:00|6325.7|6319.7|6322.8|6316.8|6326.1|6320.1|6322.7|6316.7|0
1673230200000|2023-01-09 02:10:00|6323.2|6317.2|6330.1|6324.1|6330.1|6324.1|6323.2|6317.2|5
1673230500000|2023-01-09 02:15:00|6330.6|6324.6|6332.1|6326.1|6332.1|6326.1|6329.8|6323.8|10
1673230800000|2023-01-09 02:20:00|6332.5|6326.5|6336.3|6330.3|6336.3|6330.3|6332.5|6326.5|10
1673231100000|2023-01-09 02:25:00|6336.4|6330.4|6339.4|6333.4|6342.4|6336.4|6335.9|6329.9|11
1673231400000|2023-01-09 02:30:00|6338.4|6332.4|6333.8|6327.8|6338.4|6332.4|6328|6322|22
1673231700000|2023-01-09 02:35:00|6333.4|6327.4|6335.1|6329.1|6335.6|6329.6|6331.8|6325.8|31
1673232000000|2023-01-09 02:40:00|6334.7|6328.7|6326.8|6320.8|6335.1|6329.1|6325.2|6319.2|21
1673232300000|2023-01-09 02:45:00|6326.9|6320.9|6317.4|6311.4|6326.9|6320.9|6317.4|6311.4|9
1673232600000|2023-01-09 02:50:00|6318.3|6312.3|6322.7|6316.7|6322.8|6316.8|6317.4|6311.4|1
1673232900000|2023-01-09 02:55:00|6322.9|6316.9|6324|6318|6324.8|6318.8|6320.4|6314.4|13
1673233200000|2023-01-09 03:00:00|6323.5|6317.5|6326.8|6320.8|6327.4|6321.4|6322.9|6316.9|9
1673233500000|2023-01-09 03:05:00|6326.4|6320.4|6324.5|6318.5|6326.7|6320.7|6323.5|6317.5|10
1673233800000|2023-01-09 03:10:00|6324.9|6318.9|6326.3|6320.3|6326.3|6320.3|6324.4|6318.4|6
1673234100000|2023-01-09 03:15:00|6327.8|6321.8|6329.1|6323.1|6332.3|6326.3|6327.8|6321.8|7
1673234400000|2023-01-09 03:20:00|6329.2|6323.2|6328|6322|6329.3|6323.3|6326.4|6320.4|2
1673234700000|2023-01-09 03:25:00|6327.9|6321.9|6328.4|6322.4|6328.9|6322.9|6326.9|6320.9|2
1673235000000|2023-01-09 03:30:00|6328|6322|6322.9|6316.9|6328.4|6322.4|6322.9|6316.9|7
1673235300000|2023-01-09 03:35:00|6323.3|6317.3|6326.4|6320.4|6326.4|6320.4|6322.9|6316.9|8
1673235600000|2023-01-09 03:40:00|6326.6|6320.6|6328.3|6322.3|6328.7|6322.7|6326.6|6320.6|7
1673235900000|2023-01-09 03:45:00|6328.9|6322.9|6328.9|6322.9|6330.9|6324.9|6327.7|6321.7|5
1673236200000|2023-01-09 03:50:00|6328.8|6322.8|6328.8|6322.8|6328.9|6322.9|6328.4|6322.4|0
1673236500000|2023-01-09 03:55:00|6328.1|6322.1|6327.7|6321.7|6328.2|6322.2|6327.7|6321.7|0
1673236800000|2023-01-09 04:00:00|6328.1|6322.1|6328.8|6322.8|6328.8|6322.8|6328.1|6322.1|1
1673237100000|2023-01-09 04:05:00|6328.7|6322.7|6328.8|6322.8|6328.8|6322.8|6328.7|6322.7|1
1673237400000|2023-01-09 04:10:00|6328.7|6322.7|6328.8|6322.8|6328.8|6322.8|6328.7|6322.7|1
1673237700000|2023-01-09 04:15:00|6328.7|6322.7|6328.3|6322.3|6330.2|6324.2|6327.9|6321.9|11
1673238000000|2023-01-09 04:20:00|6329.8|6323.8|6329.8|6323.8|6330.3|6324.3|6329.8|6323.8|7
1673238300000|2023-01-09 04:25:00|6329.7|6323.7|6327.8|6321.8|6329.7|6323.7|6327.8|6321.8|4
1673238600000|2023-01-09 04:30:00|6328.3|6322.3|6328.2|6322.2|6328.3|6322.3|6328.2|6322.2|0
1673238900000|2023-01-09 04:35:00|6328.3|6322.3|6329.8|6323.8|6329.8|6323.8|6327.8|6321.8|4
1673239200000|2023-01-09 04:40:00|6329.7|6323.7|6328.7|6322.7|6329.7|6323.7|6328.7|6322.7|3
1673239500000|2023-01-09 04:45:00|6327.8|6321.8|6327.8|6321.8|6328.8|6322.8|6327.8|6321.8|1
1673239800000|2023-01-09 04:50:00|6328.5|6322.5|6328.8|6322.8|6328.8|6322.8|6328.5|6322.5|3
1673240100000|2023-01-09 04:55:00|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|0
1673240400000|2023-01-09 05:00:00|6329.6|6323.6|6328.8|6322.8|6330.8|6324.8|6328.8|6322.8|10
1673240700000|2023-01-09 05:05:00|6328.3|6322.3|6328.1|6322.1|6328.8|6322.8|6328.1|6322.1|1
1673241000000|2023-01-09 05:10:00|6328.3|6322.3|6328.3|6322.3|6328.4|6322.4|6328.1|6322.1|1
1673241300000|2023-01-09 05:15:00|6328.4|6322.4|6330.2|6324.2|6330.2|6324.2|6327.4|6321.4|9
1673241600000|2023-01-09 05:20:00|6330.6|6324.6|6332.1|6326.1|6332.1|6326.1|6330.6|6324.6|3
1673241900000|2023-01-09 05:25:00|6332.6|6326.6|6332.7|6326.7|6332.7|6326.7|6332.6|6326.6|0
1673242200000|2023-01-09 05:30:00|6332.4|6326.4|6348.9|6342.9|6349.9|6343.9|6332.4|6326.4|7
1673242500000|2023-01-09 05:35:00|6349.4|6343.4|6349.6|6343.6|6351.7|6345.7|6344.9|6338.9|7
1673242800000|2023-01-09 05:40:00|6350|6344|6344.2|6338.2|6350.2|6344.2|6339.7|6333.7|6
1673243100000|2023-01-09 05:45:00|6341.7|6335.7|6347.7|6341.7|6347.7|6341.7|6341.7|6335.7|17
1673243400000|2023-01-09 05:50:00|6347.1|6341.1|6347.2|6341.2|6349.1|6343.1|6345.7|6339.7|1
1673243700000|2023-01-09 05:55:00|6346.7|6340.7|6345.7|6339.7|6347.6|6341.6|6345.2|6339.2|3
1673244000000|2023-01-09 06:00:00|6345.2|6339.2|6347.2|6341.2|6347.2|6341.2|6340.7|6334.7|8
1673244300000|2023-01-09 06:05:00|6346.8|6340.8|6342.7|6336.7|6347.2|6341.2|6340.9|6334.9|11
1673244600000|2023-01-09 06:10:00|6343.1|6337.1|6335.3|6329.3|6343.2|6337.2|6331.8|6325.8|13
1673244900000|2023-01-09 06:15:00|6334.8|6328.8|6333.3|6327.3|6336.1|6330.1|6332.8|6326.8|8
1673245200000|2023-01-09 06:20:00|6331.4|6325.4|6328.3|6322.3|6331.4|6325.4|6326.3|6320.3|15
1673245500000|2023-01-09 06:25:00|6328.7|6322.7|6331.3|6325.3|6331.4|6325.4|6327.4|6321.4|5
1673245800000|2023-01-09 06:30:00|6330.9|6324.9|6331.3|6325.3|6339.8|6333.8|6324.3|6318.3|42
1673246100000|2023-01-09 06:35:00|6330.8|6324.8|6333.3|6327.3|6335.3|6329.3|6330.8|6324.8|29
1673246400000|2023-01-09 06:40:00|6332.9|6326.9|6329|6323|6336.2|6330.2|6328.2|6322.2|20
1673246700000|2023-01-09 06:45:00|6329.5|6323.5|6335.6|6329.6|6336|6330|6329|6323|13
1673247000000|2023-01-09 06:50:00|6335.5|6329.5|6338.6|6332.6|6339|6333|6335.3|6329.3|5
1673247300000|2023-01-09 06:55:00|6340|6334|6350|6344|6350.1|6344.1|6340|6334|14
1673247600000|2023-01-09 07:00:00|6352|6346|6347.9|6341.9|6354|6348|6347.9|6341.9|6
1673247900000|2023-01-09 07:05:00|6347.5|6341.5|6351.9|6345.9|6352.1|6346.1|6346.4|6340.4|18
1673248200000|2023-01-09 07:10:00|6351.5|6345.5|6353|6347|6354.3|6348.3|6348|6342|7
1673248500000|2023-01-09 07:15:00|6352.9|6346.9|6350.9|6344.9|6352.9|6346.9|6347.4|6341.4|19
1673248800000|2023-01-09 07:20:00|6351.3|6345.3|6348.3|6342.3|6352.1|6346.1|6347.4|6341.4|25
1673249100000|2023-01-09 07:25:00|6348.4|6342.4|6344|6338|6353|6347|6340.6|6334.6|24
1673249400000|2023-01-09 07:30:00|6344.4|6338.4|6357.4|6351.4|6357.6|6351.6|6344.4|6338.4|12
1673249700000|2023-01-09 07:35:00|6357.9|6351.9|6367.9|6361.9|6368.8|6362.8|6357.9|6351.9|17
1673250000000|2023-01-09 07:40:00|6368.8|6362.8|6365.9|6359.9|6370.4|6364.4|6364|6358|12
1673250300000|2023-01-09 07:45:00|6364.7|6358.7|6351|6345|6364.7|6358.7|6350.1|6344.1|55
1673250600000|2023-01-09 07:50:00|6351.8|6345.8|6343|6337|6352.6|6346.6|6343|6337|5
1673250900000|2023-01-09 07:55:00|6342.6|6336.6|6344.3|6338.3|6346.4|6340.4|6342.4|6336.4|11
1673251200000|2023-01-09 08:00:00|6343.9|6337.9|6355.2|6349.2|6355.7|6349.7|6343.9|6337.9|9
1673251500000|2023-01-09 08:05:00|6355.7|6349.7|6375.9|6369.9|6383.1|6377.1|6355.7|6349.7|35
1673251800000|2023-01-09 08:10:00|6376.1|6370.1|6385.6|6379.6|6387.6|6381.6|6375.2|6369.2|61
1673252100000|2023-01-09 08:15:00|6385.7|6379.7|6387.4|6381.4|6393.4|6387.4|6385.7|6379.7|73
1673252400000|2023-01-09 08:20:00|6387.8|6381.8|6386.5|6380.5|6390.7|6384.7|6384|6378|36
1673252700000|2023-01-09 08:25:00|6387|6381|6388.1|6382.1|6391|6385|6384.6|6378.6|35
1673253000000|2023-01-09 08:30:00|6388.6|6382.6|6391.3|6385.3|6392.5|6386.5|6386.6|6380.6|23
1673253300000|2023-01-09 08:35:00|6391.4|6385.4|6390.5|6384.5|6393.2|6387.2|6390|6384|34
1673253600000|2023-01-09 08:40:00|6390.2|6384.2|6388.6|6382.6|6393.2|6387.2|6387.5|6381.5|42
1673253900000|2023-01-09 08:45:00|6389|6383|6390.5|6384.5|6392|6386|6386.1|6380.1|28
1673254200000|2023-01-09 08:50:00|6390.6|6384.6|6384.1|6378.1|6391|6385|6381.6|6375.6|24
1673254500000|2023-01-09 08:55:00|6383.6|6377.6|6383|6377|6385.8|6379.8|6378.6|6372.6|59
1673254800000|2023-01-09 09:00:00|6383.1|6377.1|6404|6398|6406.4|6400.4|6383.1|6377.1|171
1673255100000|2023-01-09 09:05:00|6404.1|6398.1|6401.1|6395.1|6410|6404|6401.1|6395.1|99
1673255400000|2023-01-09 09:10:00|6401.5|6395.5|6406|6400|6409|6403|6400.5|6394.5|22
1673255700000|2023-01-09 09:15:00|6406.5|6400.5|6411.1|6405.1|6413.5|6407.5|6404|6398|47
1673256000000|2023-01-09 09:20:00|6411|6405|6409.5|6403.5|6411|6405|6407.1|6401.1|27
1673256300000|2023-01-09 09:25:00|6411|6405|6399.5|6393.5|6411|6405|6399.5|6393.5|30
1673256600000|2023-01-09 09:30:00|6400.1|6394.1|6420.5|6414.5|6421|6415|6399.5|6393.5|37
1673256900000|2023-01-09 09:35:00|6421|6415|6421.5|6415.5|6429|6423|6420.6|6414.6|138
1673257200000|2023-01-09 09:40:00|6421.6|6415.6|6420.5|6414.5|6424.5|6418.5|6415.5|6409.5|22
1673257500000|2023-01-09 09:45:00|6420.9|6414.9|6420.1|6414.1|6423.6|6417.6|6419.2|6413.2|16
1673257800000|2023-01-09 09:50:00|6421.6|6415.6|6422|6416|6424.5|6418.5|6420.5|6414.5|19
1673258100000|2023-01-09 09:55:00|6422.3|6416.3|6427.5|6421.5|6428.5|6422.5|6419.5|6413.5|22
1673258400000|2023-01-09 10:00:00|6427.9|6421.9|6423|6417|6435.9|6429.9|6421.6|6415.6|65
1673258700000|2023-01-09 10:05:00|6422.9|6416.9|6422.9|6416.9|6425|6419|6421.5|6415.5|5
1673259000000|2023-01-09 10:10:00|6423|6417|6421|6415|6424.5|6418.5|6421|6415|12
1673259300000|2023-01-09 10:15:00|6420.6|6414.6|6420.5|6414.5|6424|6418|6419.5|6413.5|27
1673259600000|2023-01-09 10:20:00|6420.1|6414.1|6418|6412|6420.2|6414.2|6414|6408|20
1673259900000|2023-01-09 10:25:00|6418.4|6412.4|6416.4|6410.4|6419.1|6413.1|6416|6410|8
1673260200000|2023-01-09 10:30:00|6415.9|6409.9|6413.9|6407.9|6418|6412|6413.9|6407.9|25
1673260500000|2023-01-09 10:35:00|6414.3|6408.3|6410.3|6404.3|6416.6|6410.6|6409.4|6403.4|16
1673260800000|2023-01-09 10:40:00|6409.8|6403.8|6410.8|6404.8|6415.8|6409.8|6408.3|6402.3|19
1673261100000|2023-01-09 10:45:00|6410.6|6404.6|6407.8|6401.8|6412.8|6406.8|6405.9|6399.9|18
1673261400000|2023-01-09 10:50:00|6407.3|6401.3|6417.8|6411.8|6424|6418|6407.3|6401.3|89
1673261700000|2023-01-09 10:55:00|6417.6|6411.6|6423.5|6417.5|6423.5|6417.5|6412.7|6406.7|74
1673262000000|2023-01-09 11:00:00|6424.1|6418.1|6427.5|6421.5|6431.1|6425.1|6421.6|6415.6|132
1673262300000|2023-01-09 11:05:00|6427.9|6421.9|6426|6420|6428|6422|6423.5|6417.5|20
1673262600000|2023-01-09 11:10:00|6425.6|6419.6|6426|6420|6428|6422|6424|6418|26
1673262900000|2023-01-09 11:15:00|6426.5|6420.5|6420.5|6414.5|6426.5|6420.5|6420.5|6414.5|17
1673263200000|2023-01-09 11:20:00|6420.8|6414.8|6417.6|6411.6|6422.1|6416.1|6414.7|6408.7|22
1673263500000|2023-01-09 11:25:00|6418|6412|6420.3|6414.3|6424|6418|6415.5|6409.5|40
1673263800000|2023-01-09 11:30:00|6420|6414|6416.8|6410.8|6420|6414|6414.8|6408.8|21
1673264100000|2023-01-09 11:35:00|6416.3|6410.3|6413.3|6407.3|6417.3|6411.3|6412.8|6406.8|18
1673264400000|2023-01-09 11:40:00|6413|6407|6415.3|6409.3|6416.3|6410.3|6412.8|6406.8|11
1673264700000|2023-01-09 11:45:00|6414.8|6408.8|6415.8|6409.8|6418.2|6412.2|6414.8|6408.8|3
1673265000000|2023-01-09 11:50:00|6416.3|6410.3|6402.3|6396.3|6418.3|6412.3|6401.9|6395.9|17
1673265300000|2023-01-09 11:55:00|6401.9|6395.9|6400.7|6394.7|6403.6|6397.6|6399.2|6393.2|32
1673265600000|2023-01-09 12:00:00|6401.6|6395.6|6403.3|6397.3|6403.3|6397.3|6396.6|6390.6|19
1673265900000|2023-01-09 12:05:00|6402.8|6396.8|6408.2|6402.2|6409.6|6403.6|6402.3|6396.3|12
1673266200000|2023-01-09 12:10:00|6408.6|6402.6|6406.6|6400.6|6409.6|6403.6|6405.7|6399.7|11
1673266500000|2023-01-09 12:15:00|6406.2|6400.2|6408.1|6402.1|6408.1|6402.1|6403.6|6397.6|10
1673266800000|2023-01-09 12:20:00|6408.2|6402.2|6409.2|6403.2|6411.2|6405.2|6406.7|6400.7|9
1673267100000|2023-01-09 12:25:00|6409.8|6403.8|6409.2|6403.2|6410.2|6404.2|6407.2|6401.2|16
1673267400000|2023-01-09 12:30:00|6409.7|6403.7|6409.3|6403.3|6412.7|6406.7|6409.2|6403.2|25
1673267700000|2023-01-09 12:35:00|6409.7|6403.7|6407.5|6401.5|6410.2|6404.2|6406.2|6400.2|37
1673268000000|2023-01-09 12:40:00|6408|6402|6408.7|6402.7|6408.7|6402.7|6405.6|6399.6|46
1673268300000|2023-01-09 12:45:00|6408.5|6402.5|6405.6|6399.6|6409.1|6403.1|6405.6|6399.6|87
1673268600000|2023-01-09 12:50:00|6401.2|6395.2|6393.3|6387.3|6401.2|6395.2|6391.3|6385.3|87
1673268900000|2023-01-09 12:55:00|6393.2|6387.2|6390.7|6384.7|6393.2|6387.2|6389.7|6383.7|42
1673269200000|2023-01-09 13:00:00|6390.6|6384.6|6396.8|6390.8|6407.2|6401.2|6381.9|6375.9|137
1673269500000|2023-01-09 13:05:00|6397.3|6391.3|6394.9|6388.9|6398.8|6392.8|6392.9|6386.9|80
1673269800000|2023-01-09 13:10:00|6395.9|6389.9|6386.4|6380.4|6396.8|6390.8|6384.4|6378.4|83
1673270100000|2023-01-09 13:15:00|6386|6380|6387|6381|6390.4|6384.4|6385.4|6379.4|67
1673270400000|2023-01-09 13:20:00|6387.4|6381.4|6394.2|6388.2|6397.3|6391.3|6384.4|6378.4|108
1673270700000|2023-01-09 13:25:00|6393.7|6387.7|6406.9|6400.9|6406.9|6400.9|6393.7|6387.7|60
1673271000000|2023-01-09 13:30:00|6405.4|6399.4|6381.6|6375.6|6406.5|6400.5|6381.6|6375.6|327
1673271300000|2023-01-09 13:35:00|6381.1|6375.1|6380.6|6374.6|6384.6|6378.6|6379.6|6373.6|68
1673271600000|2023-01-09 13:40:00|6380.1|6374.1|6375.5|6369.5|6382.1|6376.1|6367.3|6361.3|165
1673274600000|2023-01-09 14:30:00|6384.2|6378.2|6341.3|6335.3|6384.2|6378.2|6315.5|6309.5|1625
1673274900000|2023-01-09 14:35:00|6341.7|6335.7|6338.5|6332.5|6357.9|6351.9|6328.1|6322.1|650
1673275200000|2023-01-09 14:40:00|6338.6|6332.6|6320.7|6314.7|6349.3|6343.3|6312.8|6306.8|678
1673275500000|2023-01-09 14:45:00|6322.2|6316.2|6336.9|6330.9|6350.7|6344.7|6312.6|6306.6|571
1673275800000|2023-01-09 14:50:00|6337.3|6331.3|6340.3|6334.3|6341.9|6335.9|6322.5|6316.5|317
1673276100000|2023-01-09 14:55:00|6340.7|6334.7|6350|6344|6351|6345|6334.8|6328.8|251
1673276400000|2023-01-09 15:00:00|6351.2|6345.2|6352.3|6346.3|6361|6355|6340.5|6334.5|546
1673276700000|2023-01-09 15:05:00|6352.8|6346.8|6352.6|6346.6|6358|6352|6344.6|6338.6|193
1673277000000|2023-01-09 15:10:00|6352.3|6346.3|6330.4|6324.4|6361.3|6355.3|6330.4|6324.4|172
1673277300000|2023-01-09 15:15:00|6330.8|6324.8|6301.3|6295.3|6332.8|6326.8|6300.7|6294.7|493
1673277600000|2023-01-09 15:20:00|6301.2|6295.2|6289.9|6283.9|6307.2|6301.2|6285.7|6279.7|725
1673277900000|2023-01-09 15:25:00|6289.4|6283.4|6290|6284|6296.8|6290.8|6285.4|6279.4|342
1673278200000|2023-01-09 15:30:00|6288.9|6282.9|6320.4|6314.4|6322.5|6316.5|6282.9|6276.9|299
1673278500000|2023-01-09 15:35:00|6321|6315|6307.2|6301.2|6323.4|6317.4|6305.9|6299.9|375
1673278800000|2023-01-09 15:40:00|6307.3|6301.3|6306|6300|6308.7|6302.7|6295.8|6289.8|251
1673279100000|2023-01-09 15:45:00|6307|6301|6325.7|6319.7|6332.2|6326.2|6305.7|6299.7|231
1673279400000|2023-01-09 15:50:00|6325.2|6319.2|6337.8|6331.8|6341.3|6335.3|6325.2|6319.2|214
1673279700000|2023-01-09 15:55:00|6336.9|6330.9|6342.7|6336.7|6345.5|6339.5|6332.8|6326.8|276
1673280000000|2023-01-09 16:00:00|6342.8|6336.8|6339.5|6333.5|6347.1|6341.1|6333.9|6327.9|134
1673280300000|2023-01-09 16:05:00|6339.9|6333.9|6329|6323|6341|6335|6328.1|6322.1|97
1673280600000|2023-01-09 16:10:00|6328.6|6322.6|6354.2|6348.2|6365.2|6359.2|6326.9|6320.9|339
1673280900000|2023-01-09 16:15:00|6353.6|6347.6|6343.8|6337.8|6357.7|6351.7|6338.9|6332.9|226
1673281200000|2023-01-09 16:20:00|6344.2|6338.2|6337.9|6331.9|6346.8|6340.8|6334.4|6328.4|254
1673281500000|2023-01-09 16:25:00|6338.4|6332.4|6331|6325|6339.4|6333.4|6328.6|6322.6|169
1673281800000|2023-01-09 16:30:00|6331.5|6325.5|6324.1|6318.1|6334.9|6328.9|6324.1|6318.1|224
1673282100000|2023-01-09 16:35:00|6323.4|6317.4|6310.1|6304.1|6324.6|6318.6|6303.9|6297.9|207
1673282400000|2023-01-09 16:40:00|6310|6304|6321.8|6315.8|6322.3|6316.3|6308.5|6302.5|103
1673282700000|2023-01-09 16:45:00|6320.8|6314.8|6322.4|6316.4|6323.4|6317.4|6315.4|6309.4|155
1673283000000|2023-01-09 16:50:00|6321.9|6315.9|6333.7|6327.7|6333.8|6327.8|6321.4|6315.4|139
1673283300000|2023-01-09 16:55:00|6332.7|6326.7|6338.7|6332.7|6349.6|6343.6|6332.7|6326.7|288
1673283600000|2023-01-09 17:00:00|6338.6|6332.6|6324.9|6318.9|6338.6|6332.6|6322.9|6316.9|163
1673283900000|2023-01-09 17:05:00|6325.4|6319.4|6324.9|6318.9|6330.3|6324.3|6320.5|6314.5|97
1673284200000|2023-01-09 17:10:00|6325.9|6319.9|6340.8|6334.8|6346|6340|6324.9|6318.9|129
1673284500000|2023-01-09 17:15:00|6340.7|6334.7|6353.4|6347.4|6355.9|6349.9|6336.2|6330.2|138
1673284800000|2023-01-09 17:20:00|6353.9|6347.9|6356.8|6350.8|6363.4|6357.4|6353.9|6347.9|169
1673285100000|2023-01-09 17:25:00|6357.2|6351.2|6371.2|6365.2|6373.2|6367.2|6352.2|6346.2|235
1673285400000|2023-01-09 17:30:00|6371.4|6365.4|6359.7|6353.7|6374.2|6368.2|6359.7|6353.7|213
1673285700000|2023-01-09 17:35:00|6359.8|6353.8|6368.1|6362.1|6371.5|6365.5|6359.1|6353.1|216
1673286000000|2023-01-09 17:40:00|6368|6362|6366.4|6360.4|6372.7|6366.7|6364.7|6358.7|307
1673286300000|2023-01-09 17:45:00|6366|6360|6361.4|6355.4|6366|6360|6356|6350|130
1673286600000|2023-01-09 17:50:00|6361.8|6355.8|6367.4|6361.4|6369.7|6363.7|6359|6353|122
1673286900000|2023-01-09 17:55:00|6367.3|6361.3|6372.5|6366.5|6376.2|6370.2|6361.4|6355.4|190
1673287200000|2023-01-09 18:00:00|6373.3|6367.3|6375.9|6369.9|6378.5|6372.5|6368.5|6362.5|180
1673287500000|2023-01-09 18:05:00|6375.8|6369.8|6369.5|6363.5|6378.5|6372.5|6367|6361|238
1673287800000|2023-01-09 18:10:00|6369.6|6363.6|6376.6|6370.6|6379|6373|6369.5|6363.5|169
1673288100000|2023-01-09 18:15:00|6376.5|6370.5|6374.9|6368.9|6379|6373|6369.6|6363.6|176
1673288400000|2023-01-09 18:20:00|6374.4|6368.4|6372.8|6366.8|6374.4|6368.4|6368.4|6362.4|160
1673288700000|2023-01-09 18:25:00|6371.4|6365.4|6373.6|6367.6|6376.3|6370.3|6367.4|6361.4|177
1673289000000|2023-01-09 18:30:00|6372.8|6366.8|6374.1|6368.1|6377.1|6371.1|6370.1|6364.1|177
1673289300000|2023-01-09 18:35:00|6374.5|6368.5|6370.6|6364.6|6374.7|6368.7|6366.6|6360.6|123
1673289600000|2023-01-09 18:40:00|6372.6|6366.6|6357.2|6351.2|6372.6|6366.6|6355.9|6349.9|175
1673289900000|2023-01-09 18:45:00|6356.9|6350.9|6349.2|6343.2|6357.4|6351.4|6344.3|6338.3|303
1673290200000|2023-01-09 18:50:00|6348.7|6342.7|6337.2|6331.2|6349.2|6343.2|6336.8|6330.8|368
1673290500000|2023-01-09 18:55:00|6336.3|6330.3|6325.1|6319.1|6336.6|6330.6|6319.5|6313.5|523
1673290800000|2023-01-09 19:00:00|6326|6320|6323.1|6317.1|6332.3|6326.3|6321.8|6315.8|674
1673291100000|2023-01-09 19:05:00|6325.1|6319.1|6328.1|6322.1|6329.1|6323.1|6322|6316|539
1673291400000|2023-01-09 19:10:00|6326.6|6320.6|6330.2|6324.2|6334.1|6328.1|6321.6|6315.6|2081
1673291700000|2023-01-09 19:15:00|6330.7|6324.7|6332|6326|6336.2|6330.2|6327.8|6321.8|509
1673312400000|2023-01-10 01:00:00|6342.4|6327.4|6319|6313|6342.5|6330|6317.2|6311.2|46
1673312700000|2023-01-10 01:05:00|6318|6312|6307|6301|6319|6313|6307|6301|51
1673313000000|2023-01-10 01:10:00|6306|6300|6306|6300|6311|6305|6305.8|6299.8|44
1673313300000|2023-01-10 01:15:00|6306.2|6300.2|6302.7|6296.7|6306.5|6300.5|6298.2|6292.2|94
1673313600000|2023-01-10 01:20:00|6303|6297|6298.4|6292.4|6303|6297|6297.9|6291.9|31
1673313900000|2023-01-10 01:25:00|6298.8|6292.8|6290.5|6284.5|6298.9|6292.9|6289.5|6283.5|64
1673314200000|2023-01-10 01:30:00|6290.2|6284.2|6289.5|6283.5|6298.8|6292.8|6288|6282|116
1673314500000|2023-01-10 01:35:00|6289|6283|6286|6280|6290.4|6284.4|6286|6280|12
1673314800000|2023-01-10 01:40:00|6286.1|6280.1|6284|6278|6287.3|6281.3|6282.9|6276.9|20
1673315100000|2023-01-10 01:45:00|6285.5|6279.5|6285.5|6279.5|6290.4|6284.4|6284.9|6278.9|13
1673315400000|2023-01-10 01:50:00|6284.5|6278.5|6283|6277|6286.5|6280.5|6282.9|6276.9|6
1673315700000|2023-01-10 01:55:00|6282.9|6276.9|6283.5|6277.5|6284|6278|6276.8|6270.8|44
1673316000000|2023-01-10 02:00:00|6283.1|6277.1|6287.1|6281.1|6289.6|6283.6|6281.6|6275.6|6
1673316300000|2023-01-10 02:05:00|6286.3|6280.3|6281.9|6275.9|6288.6|6282.6|6281.3|6275.3|10
1673316600000|2023-01-10 02:10:00|6285.3|6279.3|6285.8|6279.8|6287.1|6281.1|6284.8|6278.8|15
1673316900000|2023-01-10 02:15:00|6285.4|6279.4|6287.6|6281.6|6288.1|6282.1|6285.1|6279.1|41
1673317200000|2023-01-10 02:20:00|6285.8|6279.8|6286.2|6280.2|6288.5|6282.5|6284.8|6278.8|19
1673317500000|2023-01-10 02:25:00|6285.7|6279.7|6278.6|6272.6|6285.7|6279.7|6277.2|6271.2|55
1673317800000|2023-01-10 02:30:00|6278.2|6272.2|6268.6|6262.6|6278.5|6272.5|6267.6|6261.6|39
1673318100000|2023-01-10 02:35:00|6268.1|6262.1|6273.4|6267.4|6281|6275|6267.2|6261.2|35
1673318400000|2023-01-10 02:40:00|6269.3|6263.3|6264.4|6258.4|6271.8|6265.8|6261.3|6255.3|53
1673318700000|2023-01-10 02:45:00|6264.2|6258.2|6266.8|6260.8|6266.9|6260.9|6259.9|6253.9|21
1673319000000|2023-01-10 02:50:00|6266.4|6260.4|6271.3|6265.3|6271.3|6265.3|6266.4|6260.4|2
1673319300000|2023-01-10 02:55:00|6270.8|6264.8|6271.4|6265.4|6276.1|6270.1|6270|6264|22
1673319600000|2023-01-10 03:00:00|6270.3|6264.3|6267.4|6261.4|6270.3|6264.3|6265.5|6259.5|24
1673319900000|2023-01-10 03:05:00|6266.6|6260.6|6267.4|6261.4|6267.9|6261.9|6265.7|6259.7|8
1673320200000|2023-01-10 03:10:00|6267|6261|6267.9|6261.9|6268.8|6262.8|6266.3|6260.3|9
1673320500000|2023-01-10 03:15:00|6267.8|6261.8|6266.3|6260.3|6268.4|6262.4|6262.9|6256.9|12
1673320800000|2023-01-10 03:20:00|6266.4|6260.4|6270.9|6264.9|6271|6265|6265.9|6259.9|17
1673321100000|2023-01-10 03:25:00|6273.4|6267.4|6270.5|6264.5|6274.4|6268.4|6268.9|6262.9|18
1673321400000|2023-01-10 03:30:00|6270.4|6264.4|6263.9|6257.9|6270.4|6264.4|6263.4|6257.4|6
1673321700000|2023-01-10 03:35:00|6263.4|6257.4|6262.9|6256.9|6265.4|6259.4|6262|6256|6
1673322000000|2023-01-10 03:40:00|6263|6257|6262.9|6256.9|6264|6258|6260.1|6254.1|8
1673322300000|2023-01-10 03:45:00|6262.5|6256.5|6264.4|6258.4|6264.4|6258.4|6260.4|6254.4|20
1673322600000|2023-01-10 03:50:00|6264.9|6258.9|6261.9|6255.9|6265.4|6259.4|6261.9|6255.9|1
1673322900000|2023-01-10 03:55:00|6261.5|6255.5|6263.5|6257.5|6263.5|6257.5|6259.6|6253.6|7
1673323200000|2023-01-10 04:00:00|6263.4|6257.4|6264.5|6258.5|6264.5|6258.5|6262.6|6256.6|4
1673323500000|2023-01-10 04:05:00|6263.9|6257.9|6259.5|6253.5|6264.5|6258.5|6257.4|6251.4|12
1673323800000|2023-01-10 04:10:00|6259.6|6253.6|6258|6252|6261.9|6255.9|6257.5|6251.5|20
1673324100000|2023-01-10 04:15:00|6257.6|6251.6|6259.4|6253.4|6262.2|6255.4|6257.6|6251.6|24
1673324400000|2023-01-10 04:20:00|6257.8|6251.8|6260.3|6254.3|6260.4|6254.4|6257.8|6251.8|2
1673324700000|2023-01-10 04:25:00|6258.8|6252.8|6259.8|6253.8|6260.8|6254.8|6258.6|6252.6|3
1673325000000|2023-01-10 04:30:00|6258.7|6252.7|6262.3|6256.3|6263.2|6257.2|6258.7|6252.7|4
1673325300000|2023-01-10 04:35:00|6262.5|6256.5|6260.7|6254.7|6262.5|6256.5|6260.7|6254.7|4
1673325600000|2023-01-10 04:40:00|6260.3|6254.3|6261.8|6255.8|6262|6256|6259.3|6253.3|3
1673325900000|2023-01-10 04:45:00|6261.5|6255.5|6260.3|6254.3|6263.2|6256|6258.8|6252.8|3
1673326200000|2023-01-10 04:50:00|6259.8|6253.8|6260.8|6254.8|6260.8|6254.8|6258|6252|2
1673326500000|2023-01-10 04:55:00|6259.3|6253.3|6258|6252|6261|6255|6257.6|6251.6|1
1673326800000|2023-01-10 05:00:00|6257.9|6251.9|6259.3|6253.3|6259.5|6253.5|6256.5|6250.5|3
1673327100000|2023-01-10 05:05:00|6258.6|6252.6|6259.8|6253.8|6260.8|6254.8|6256.5|6250.5|3
1673327400000|2023-01-10 05:10:00|6258.8|6252.8|6271.2|6265.2|6271.8|6265.8|6257.9|6251.9|57
1673327700000|2023-01-10 05:15:00|6270.7|6264.7|6271.7|6265.7|6272.2|6266.2|6270.4|6264.4|3
1673328000000|2023-01-10 05:20:00|6270.5|6264.5|6271.7|6265.7|6272.1|6266.1|6270.5|6264.5|10
1673328300000|2023-01-10 05:25:00|6272.2|6266.2|6276|6270|6277|6271|6272.2|6266.2|7
1673328600000|2023-01-10 05:30:00|6276.1|6270.1|6271.3|6265.3|6276.5|6270.5|6270.2|6264.2|28
1673328900000|2023-01-10 05:35:00|6270.9|6264.9|6268.4|6262.4|6270.9|6264.9|6268.4|6262.4|13
1673329200000|2023-01-10 05:40:00|6266.4|6260.4|6268.7|6262.7|6268.8|6262.8|6266.4|6260.4|5
1673329500000|2023-01-10 05:45:00|6269.1|6263.1|6269.4|6263.4|6274.7|6268.7|6269.1|6263.1|15
1673329800000|2023-01-10 05:50:00|6268.9|6262.9|6268.7|6262.7|6271.6|6265.6|6267.4|6261.4|10
1673330100000|2023-01-10 05:55:00|6268.3|6262.3|6267.4|6261.4|6270.5|6264.5|6267.4|6261.4|1
1673330400000|2023-01-10 06:00:00|6266.4|6260.4|6270.3|6264.3|6273.8|6267.8|6265.4|6259.4|6
1673330700000|2023-01-10 06:05:00|6270.4|6264.4|6268.3|6262.3|6271.4|6265.4|6268.3|6262.3|4
1673331000000|2023-01-10 06:10:00|6268.7|6262.7|6269.8|6263.8|6269.8|6263.8|6266.7|6260.7|4
1673331300000|2023-01-10 06:15:00|6270.7|6264.7|6272.3|6266.3|6272.5|6266.5|6268.3|6262.3|5
1673331600000|2023-01-10 06:20:00|6271.9|6265.9|6268.8|6262.8|6272.3|6266.3|6268.4|6262.4|4
1673331900000|2023-01-10 06:25:00|6270.3|6264.3|6271.8|6265.8|6273.2|6267.2|6270.3|6264.3|2
1673332200000|2023-01-10 06:30:00|6272.3|6266.3|6268.3|6262.3|6272.3|6266.3|6267.9|6261.9|3
1673332500000|2023-01-10 06:35:00|6269.3|6263.3|6267.5|6261.5|6272.7|6266.7|6266.8|6260.8|33
1673332800000|2023-01-10 06:40:00|6267.4|6261.4|6271.8|6265.8|6271.8|6265.8|6264.3|6257.4|11
1673333100000|2023-01-10 06:45:00|6272.3|6266.3|6270.8|6264.8|6272.7|6266.7|6269.3|6263.3|5
1673333400000|2023-01-10 06:50:00|6271.2|6265.2|6275.7|6269.7|6275.9|6269.9|6268.9|6262.9|12
1673333700000|2023-01-10 06:55:00|6275.3|6269.3|6272.9|6266.9|6278.1|6272.1|6272.8|6266.8|37
1673334000000|2023-01-10 07:00:00|6272.8|6266.8|6270.9|6264.9|6273.9|6267.9|6270.8|6264.8|4
1673334300000|2023-01-10 07:05:00|6270.8|6264.8|6265.4|6259.4|6271.8|6265.8|6262|6256|11
1673334600000|2023-01-10 07:10:00|6265.3|6259.3|6255.1|6249.1|6265.8|6259.8|6250.6|6244.6|30
1673334900000|2023-01-10 07:15:00|6254.9|6248.9|6252.9|6246.9|6254.9|6248.9|6248.8|6242.8|38
1673335200000|2023-01-10 07:20:00|6253.3|6247.3|6256.6|6250.6|6256.6|6250.6|6253|6247|3
1673335500000|2023-01-10 07:25:00|6256.5|6250.5|6257.1|6251.1|6258.5|6252.5|6255.1|6249.1|44
1673335800000|2023-01-10 07:30:00|6257.6|6251.6|6262.5|6256.5|6262.6|6256.6|6255.9|6249.9|18
1673336100000|2023-01-10 07:35:00|6262.6|6256.6|6259.5|6253.5|6263.3|6257.3|6258.6|6252.6|7
1673336400000|2023-01-10 07:40:00|6260.3|6254.3|6253.5|6247.5|6265|6259|6251.5|6245.5|17
1673336700000|2023-01-10 07:45:00|6252.5|6246.5|6253|6247|6255.1|6249.1|6248|6242|21
1673337000000|2023-01-10 07:50:00|6253.1|6247.1|6252.2|6246.2|6254.1|6248.1|6250.9|6244.9|16
1673337300000|2023-01-10 07:55:00|6251.9|6245.9|6255.1|6249.1|6255.1|6249.1|6251.4|6245.4|18
1673337600000|2023-01-10 08:00:00|6255.6|6249.6|6256.2|6250.2|6259.6|6253.6|6255.6|6249.6|1
1673337900000|2023-01-10 08:05:00|6255.9|6249.9|6257.9|6251.9|6262.7|6256.7|6252.7|6246.7|5
1673338200000|2023-01-10 08:10:00|6257.4|6251.4|6265.1|6259.1|6267.7|6261.7|6256.9|6250.9|7
1673338500000|2023-01-10 08:15:00|6264.7|6258.7|6268.1|6262.1|6271.4|6265.4|6264|6258|8
1673338800000|2023-01-10 08:20:00|6268|6262|6273.5|6267.5|6278.9|6272.9|6267.5|6261.5|21
1673339100000|2023-01-10 08:25:00|6273.9|6267.9|6270.4|6264.4|6273.9|6267.9|6267.9|6261.9|15
1673339400000|2023-01-10 08:30:00|6270.9|6264.9|6272.7|6266.7|6273.2|6267.2|6267.4|6261.4|10
1673339700000|2023-01-10 08:35:00|6271.9|6265.9|6273.2|6267.2|6277.9|6271.9|6271.7|6265.7|5
1673340000000|2023-01-10 08:40:00|6273.6|6267.6|6273.5|6267.5|6275.1|6269.1|6273.1|6267.1|7
1673340300000|2023-01-10 08:45:00|6273.6|6267.6|6267.7|6261.7|6276.6|6270.6|6267.2|6261.2|171
1673340600000|2023-01-10 08:50:00|6267.6|6261.6|6267.9|6261.9|6273|6267|6267.5|6261.5|47
1673340900000|2023-01-10 08:55:00|6267.5|6261.5|6276.5|6270.5|6276.5|6270.5|6267|6261|80
1673341200000|2023-01-10 09:00:00|6276.4|6270.4|6275.4|6269.4|6278|6272|6271|6265|38
1673341500000|2023-01-10 09:05:00|6275|6269|6276.7|6270.7|6279.7|6273.7|6271.9|6265.9|34
1673341800000|2023-01-10 09:10:00|6277.2|6271.2|6287|6281|6287.1|6281.1|6275.6|6269.6|132
1673342100000|2023-01-10 09:15:00|6287.1|6281.1|6305.7|6299.7|6305.7|6299.7|6286.7|6280.7|120
1673342400000|2023-01-10 09:20:00|6305.6|6299.6|6312.6|6306.6|6313.1|6307.1|6304.7|6298.7|32
1673342700000|2023-01-10 09:25:00|6312.8|6306.8|6308.2|6302.2|6315.8|6309.8|6308.2|6302.2|14
1673343000000|2023-01-10 09:30:00|6308.7|6302.7|6314.5|6308.5|6317|6311|6306.2|6300.2|19
1673343300000|2023-01-10 09:35:00|6314.1|6308.1|6311.6|6305.6|6318.3|6312.3|6308.2|6302.2|12
1673343600000|2023-01-10 09:40:00|6312.1|6306.1|6311.5|6305.5|6316.7|6310.7|6301.1|6295.1|55
1673343900000|2023-01-10 09:45:00|6311.4|6305.4|6312.4|6306.4|6317.7|6311.7|6311.4|6305.4|21
1673344200000|2023-01-10 09:50:00|6312.2|6306.2|6309.2|6303.2|6316.7|6310.7|6309.2|6303.2|11
1673344500000|2023-01-10 09:55:00|6309.5|6303.5|6305.1|6299.1|6312.9|6306.9|6305.1|6299.1|31
1673344800000|2023-01-10 10:00:00|6305.7|6299.7|6308.4|6302.4|6310.6|6304.6|6302.5|6296.5|53
1673345100000|2023-01-10 10:05:00|6307.7|6301.7|6309.5|6303.5|6310.6|6304.6|6307.2|6301.2|11
1673345400000|2023-01-10 10:10:00|6309.1|6303.1|6306.2|6300.2|6310.6|6304.6|6302.2|6296.2|43
1673345700000|2023-01-10 10:15:00|6307.6|6301.6|6309.1|6303.1|6309.7|6303.7|6306.2|6300.2|23
1673346000000|2023-01-10 10:20:00|6309.6|6303.6|6318.2|6312.2|6318.3|6312.3|6308.2|6302.2|18
1673346300000|2023-01-10 10:25:00|6317.8|6311.8|6310.7|6304.7|6318.2|6312.2|6310.7|6304.7|49
1673346600000|2023-01-10 10:30:00|6311.1|6305.1|6307|6301|6311.2|6305.2|6303.6|6297.6|71
1673346900000|2023-01-10 10:35:00|6306.6|6300.6|6310.3|6304.3|6311.5|6305.5|6306.5|6300.5|16
1673347200000|2023-01-10 10:40:00|6310.5|6304.5|6306.3|6300.3|6310.7|6304.7|6302|6296|16
1673347500000|2023-01-10 10:45:00|6306.5|6300.5|6309.1|6303.1|6310.7|6304.7|6304.1|6298.1|12
1673347800000|2023-01-10 10:50:00|6309|6303|6297.3|6291.3|6311.5|6305.5|6297.3|6291.3|106
1673348100000|2023-01-10 10:55:00|6297.7|6291.7|6302.2|6296.2|6304.2|6298.2|6295.7|6289.7|13
1673348400000|2023-01-10 11:00:00|6302.3|6296.3|6305.9|6299.9|6308.3|6302.3|6301.7|6295.7|49
1673348700000|2023-01-10 11:05:00|6305.6|6299.6|6297.9|6291.9|6307.3|6301.3|6296|6290|51
1673349000000|2023-01-10 11:10:00|6298.3|6292.3|6295.9|6289.9|6298.9|6292.9|6295.9|6289.9|7
1673349300000|2023-01-10 11:15:00|6296.2|6290.2|6289.7|6283.7|6296.5|6290.5|6286.5|6280.5|79
1673349600000|2023-01-10 11:20:00|6289.5|6283.5|6286.5|6280.5|6290.2|6284.2|6285.9|6279.9|10
1673349900000|2023-01-10 11:25:00|6286.4|6280.4|6300|6294|6300.2|6294.2|6286.4|6280.4|35
1673350200000|2023-01-10 11:30:00|6300.2|6294.2|6296.5|6290.5|6301|6295|6296.5|6290.5|23
1673350500000|2023-01-10 11:35:00|6296|6290|6305.5|6299.5|6307.2|6301.2|6294.7|6288.7|52
1673350800000|2023-01-10 11:40:00|6305.9|6299.9|6304.5|6298.5|6312|6306|6303.5|6297.5|12
1673351100000|2023-01-10 11:45:00|6304.4|6298.4|6308.5|6302.5|6308.5|6302.5|6304|6298|9
1673351400000|2023-01-10 11:50:00|6308.2|6302.2|6309|6303|6310.9|6304.9|6307.2|6301.2|22
1673351700000|2023-01-10 11:55:00|6309.8|6303.8|6311|6305|6311.5|6305.5|6308|6302|9
1673352000000|2023-01-10 12:00:00|6310.7|6304.7|6303.5|6297.5|6311|6305|6300|6294|28
1673352300000|2023-01-10 12:05:00|6305.5|6299.5|6323.8|6317.8|6323.8|6317.8|6304.4|6298.4|62
1673352600000|2023-01-10 12:10:00|6323.4|6317.4|6322.5|6316.5|6329.8|6323.8|6322.4|6316.4|51
1673352900000|2023-01-10 12:15:00|6323|6317|6316.9|6310.9|6326.4|6320.4|6316.4|6310.4|35
1673353200000|2023-01-10 12:20:00|6317.3|6311.3|6319.9|6313.9|6322.8|6316.8|6316.4|6310.4|50
1673353500000|2023-01-10 12:25:00|6320.9|6314.9|6329|6323|6332.8|6326.8|6320.9|6314.9|197
1673353800000|2023-01-10 12:30:00|6330.2|6324.2|6327.4|6321.4|6333.5|6327.5|6327.2|6321.2|51
1673354100000|2023-01-10 12:35:00|6327.8|6321.8|6336.2|6330.2|6337|6331|6326.5|6320.5|68
1673354400000|2023-01-10 12:40:00|6336|6330|6342.1|6336.1|6343.6|6337.6|6334.9|6328.9|48
1673354700000|2023-01-10 12:45:00|6341.8|6335.8|6335.9|6329.9|6342.1|6336.1|6334.5|6328.5|34
1673355000000|2023-01-10 12:50:00|6335.5|6329.5|6322|6316|6336|6330|6321.9|6315.9|34
1673355300000|2023-01-10 12:55:00|6321.9|6315.9|6322.8|6316.8|6325.3|6319.3|6315.3|6309.3|72
1673355600000|2023-01-10 13:00:00|6321.9|6315.9|6318.8|6312.8|6327.3|6321.3|6315.4|6309.4|64
1673355900000|2023-01-10 13:05:00|6318.4|6312.4|6317.6|6311.6|6320.8|6314.8|6314.5|6308.5|24
1673356200000|2023-01-10 13:10:00|6317.8|6311.8|6317.6|6311.6|6322.9|6316.9|6313|6307|44
1673356500000|2023-01-10 13:15:00|6317.3|6311.3|6318|6312|6319.4|6313.4|6312.3|6306.3|40
1673356800000|2023-01-10 13:20:00|6317.5|6311.5|6321.5|6315.5|6321.6|6315.6|6315.6|6309.6|18
1673357100000|2023-01-10 13:25:00|6321.9|6315.9|6312.8|6306.8|6321.9|6315.9|6309.9|6303.9|68
1673357400000|2023-01-10 13:30:00|6312.4|6306.4|6315|6309|6315.4|6309.4|6307.5|6301.5|30
1673357700000|2023-01-10 13:35:00|6314.9|6308.9|6311.9|6305.9|6315.4|6309.4|6307.5|6301.5|61
1673358000000|2023-01-10 13:40:00|6311.5|6305.5|6310.9|6304.9|6315.5|6309.5|6309.4|6303.4|53
1673361000000|2023-01-10 14:30:00|6326.7|6320.7|6326.1|6320.1|6353.7|6347.7|6313.2|6307.2|994
1673361300000|2023-01-10 14:35:00|6325.7|6319.7|6333|6327|6349.4|6343.4|6319|6313|422
1673361600000|2023-01-10 14:40:00|6333.4|6327.4|6332.4|6326.4|6333.4|6327.4|6316.4|6310.4|409
1673361900000|2023-01-10 14:45:00|6333.1|6327.1|6312.1|6306.1|6333.1|6327.1|6299.9|6293.9|369
1673362200000|2023-01-10 14:50:00|6311.2|6305.2|6311.7|6305.7|6312|6306|6300.1|6294.1|288
1673362500000|2023-01-10 14:55:00|6311.4|6305.4|6307.5|6301.5|6326.9|6320.9|6303.7|6297.7|191
1673362800000|2023-01-10 15:00:00|6307.1|6301.1|6319.9|6313.9|6324.2|6318.2|6301.5|6295.5|171
1673363100000|2023-01-10 15:05:00|6320.4|6314.4|6320.9|6314.9|6325.7|6319.7|6307.9|6301.9|239
1673363400000|2023-01-10 15:10:00|6321.4|6315.4|6350.6|6344.6|6354.5|6348.5|6318.9|6312.9|272
1673363700000|2023-01-10 15:15:00|6350.1|6344.1|6336.6|6330.6|6352.1|6346.1|6333.9|6327.9|384
1673364000000|2023-01-10 15:20:00|6337.1|6331.1|6308.6|6302.6|6338.4|6332.4|6308.3|6302.3|217
1673364300000|2023-01-10 15:25:00|6308.1|6302.1|6327.3|6321.3|6327.3|6321.3|6305.1|6299.1|227
1673364600000|2023-01-10 15:30:00|6326.5|6320.5|6315.3|6309.3|6326.5|6320.5|6301.8|6295.8|217
1673364900000|2023-01-10 15:35:00|6315|6309|6311.2|6305.2|6318.8|6312.8|6307.6|6301.6|146
1673365200000|2023-01-10 15:40:00|6311.7|6305.7|6292.6|6286.6|6313.5|6307.5|6292.6|6286.6|305
1673365500000|2023-01-10 15:45:00|6291.8|6285.8|6298.5|6292.5|6298.8|6292.8|6286.1|6280.1|219
1673365800000|2023-01-10 15:50:00|6298.1|6292.1|6322.2|6316.2|6324.7|6318.7|6297.5|6291.5|250
1673366100000|2023-01-10 15:55:00|6322.3|6316.3|6320.3|6314.3|6339.7|6333.7|6318.3|6312.3|225
1673366400000|2023-01-10 16:00:00|6319.8|6313.8|6309.6|6303.6|6320.3|6314.3|6304.2|6298.2|272
1673366700000|2023-01-10 16:05:00|6310.1|6304.1|6297.4|6291.4|6310.1|6304.1|6291.7|6285.7|284
1673367000000|2023-01-10 16:10:00|6297.3|6291.3|6315.6|6309.6|6316.8|6310.8|6291.1|6285.1|295
1673367300000|2023-01-10 16:15:00|6315.4|6309.4|6329.8|6323.8|6329.8|6323.8|6308.1|6302.1|281
1673367600000|2023-01-10 16:20:00|6329.3|6323.3|6324.6|6318.6|6337.2|6331.2|6322.1|6316.1|224
1673367900000|2023-01-10 16:25:00|6325.1|6319.1|6330.8|6324.8|6333.8|6327.8|6320.1|6314.1|145
1673368200000|2023-01-10 16:30:00|6330.3|6324.3|6338.7|6332.7|6338.8|6332.8|6328.6|6322.6|148
1673368500000|2023-01-10 16:35:00|6338.3|6332.3|6331.3|6325.3|6343.8|6337.8|6329.4|6323.4|172
1673368800000|2023-01-10 16:40:00|6331.8|6325.8|6340.6|6334.6|6343.1|6337.1|6325.4|6319.4|168
1673369100000|2023-01-10 16:45:00|6340.2|6334.2|6337.2|6331.2|6348.4|6342.4|6334.2|6328.2|224
1673369400000|2023-01-10 16:50:00|6337.4|6331.4|6343.6|6337.6|6346.9|6340.9|6334.2|6328.2|159
1673369700000|2023-01-10 16:55:00|6343.9|6337.9|6333.6|6327.6|6348.1|6342.1|6333.1|6327.1|133
1673370000000|2023-01-10 17:00:00|6333.2|6327.2|6327.1|6321.1|6336.6|6330.6|6324.1|6318.1|202
1673370300000|2023-01-10 17:05:00|6327.4|6321.4|6327.3|6321.3|6331.7|6325.7|6320.8|6314.8|296
1673370600000|2023-01-10 17:10:00|6326.8|6320.8|6335.6|6329.6|6336.9|6330.9|6321.4|6315.4|274
1673370900000|2023-01-10 17:15:00|6334.1|6328.1|6333.2|6327.2|6341.7|6335.7|6328.1|6322.1|200
1673371200000|2023-01-10 17:20:00|6333.5|6327.5|6316.8|6310.8|6335.8|6329.8|6316.8|6310.8|186
1673371500000|2023-01-10 17:25:00|6317.4|6311.4|6298.3|6292.3|6319.8|6313.8|6295.3|6289.3|242
1673371800000|2023-01-10 17:30:00|6298.7|6292.7|6295.7|6289.7|6299.7|6293.7|6288|6282|325
1673372100000|2023-01-10 17:35:00|6296.2|6290.2|6290.3|6284.3|6297|6291|6287.8|6281.8|253
1673372400000|2023-01-10 17:40:00|6290.4|6284.4|6279.3|6273.3|6291.3|6285.3|6279.3|6273.3|249
1673372700000|2023-01-10 17:45:00|6278.8|6272.8|6271.8|6265.8|6281.3|6275.3|6270.8|6264.8|284
1673373000000|2023-01-10 17:50:00|6271.3|6265.3|6264.8|6258.8|6271.3|6265.3|6259.8|6253.8|488
1673373300000|2023-01-10 17:55:00|6264.4|6258.4|6265.4|6259.4|6266.9|6260.9|6261|6255|161
1673373600000|2023-01-10 18:00:00|6264.9|6258.9|6269.6|6263.6|6271.6|6265.6|6258.9|6252.9|183
1673373900000|2023-01-10 18:05:00|6269.4|6263.4|6277.3|6271.3|6279.6|6273.6|6269|6263|315
1673374200000|2023-01-10 18:10:00|6277.8|6271.8|6272|6266|6278.3|6272.3|6271|6265|177
1673374500000|2023-01-10 18:15:00|6271.5|6265.5|6278.1|6272.1|6279|6273|6266.4|6260.4|245
1673374800000|2023-01-10 18:20:00|6278|6272|6278.8|6272.8|6281.9|6275.9|6272.4|6266.4|257
1673375100000|2023-01-10 18:25:00|6277.8|6271.8|6266.9|6260.9|6277.8|6271.8|6266.8|6260.8|201
1673375400000|2023-01-10 18:30:00|6265.9|6259.9|6266.5|6260.5|6274.5|6268.5|6264|6258|265
1673375700000|2023-01-10 18:35:00|6266|6260|6278.2|6272.2|6278.7|6272.7|6265.5|6259.5|213
1673376000000|2023-01-10 18:40:00|6277.9|6271.9|6269.6|6263.6|6278.2|6272.2|6267.2|6261.2|281
1673376300000|2023-01-10 18:45:00|6269.2|6263.2|6270.1|6264.1|6275.6|6269.6|6268.6|6262.6|187
1673376600000|2023-01-10 18:50:00|6271|6265|6270.5|6264.5|6275.2|6269.2|6268|6262|271
1673376900000|2023-01-10 18:55:00|6270.4|6264.4|6272.1|6266.1|6272.9|6266.9|6261.4|6255.4|303
1673377200000|2023-01-10 19:00:00|6271.5|6265.5|6271.1|6265.1|6272.9|6266.9|6266.1|6260.1|296
1673377500000|2023-01-10 19:05:00|6272|6266|6255.5|6249.5|6272|6266|6253.5|6247.5|646
1673377800000|2023-01-10 19:10:00|6257|6251|6258.2|6252.2|6263.6|6257.6|6249.2|6243.2|2881
1673378100000|2023-01-10 19:15:00|6257.8|6251.8|6273.7|6267.7|6275.5|6269.5|6256.3|6250.3|910
1673398800000|2023-01-11 01:00:00|6270.2|6264.2|6243.6|6237.6|6270.2|6264.2|6242.1|6236.1|149
1673399100000|2023-01-11 01:05:00|6244.1|6238.1|6243.1|6237.1|6246.7|6240.7|6241.6|6235.6|81
1673399400000|2023-01-11 01:10:00|6244.5|6238.5|6246.6|6240.6|6248.6|6242.6|6242.1|6236.1|29
1673399700000|2023-01-11 01:15:00|6246.2|6240.2|6240.1|6234.1|6246.2|6240.2|6237.2|6231.2|58
1673400000000|2023-01-11 01:20:00|6240.5|6234.5|6238|6232|6240.6|6234.6|6237.1|6231.1|15
1673400300000|2023-01-11 01:25:00|6237.6|6231.6|6239.7|6233.7|6241.2|6235.2|6237.6|6231.6|11
1673400600000|2023-01-11 01:30:00|6240.5|6234.5|6242.4|6236.4|6242.7|6236.7|6235.9|6229.9|22
1673400900000|2023-01-11 01:35:00|6242.2|6236.2|6243.1|6237.1|6246.7|6240.7|6241.9|6235.9|15
1673401200000|2023-01-11 01:40:00|6242.7|6236.7|6242.8|6236.8|6245.2|6239.2|6242.1|6236.1|8
1673401500000|2023-01-11 01:45:00|6243.2|6237.2|6238|6232|6243.5|6237.5|6236.3|6230.3|5
1673401800000|2023-01-11 01:50:00|6238.5|6232.5|6242.8|6236.8|6243.3|6237.3|6238.3|6232.3|7
1673402100000|2023-01-11 01:55:00|6243|6237|6244|6238|6244.8|6238.8|6243|6237|3
1673402400000|2023-01-11 02:00:00|6243.8|6237.8|6239|6233|6243.8|6237.8|6238.8|6232.8|13
1673402700000|2023-01-11 02:05:00|6239.3|6233.3|6246.8|6240.8|6248|6242|6239|6233|9
1673403000000|2023-01-11 02:10:00|6246.3|6240.3|6249.5|6243.5|6250.5|6244.5|6246.3|6240.3|19
1673403300000|2023-01-11 02:15:00|6249.1|6243.1|6244.7|6238.7|6249.1|6243.1|6244.5|6238.5|3
1673403600000|2023-01-11 02:20:00|6244.6|6238.6|6245.6|6239.6|6245.6|6239.6|6244.5|6238.5|1
1673403900000|2023-01-11 02:25:00|6245.2|6239.2|6247.7|6241.7|6247.7|6241.7|6244.7|6238.7|0
1673404200000|2023-01-11 02:30:00|6251.1|6245.1|6253.2|6247.2|6256.6|6250.6|6248.7|6242.7|31
1673404500000|2023-01-11 02:35:00|6251.7|6245.7|6247.3|6241.3|6251.7|6245.7|6246.7|6240.7|2
1673404800000|2023-01-11 02:40:00|6248.2|6242.2|6246.8|6240.8|6248.2|6242.2|6246.3|6240.3|2
1673405100000|2023-01-11 02:45:00|6246.3|6240.3|6247.2|6241.2|6248.2|6242.2|6246.3|6240.3|3
1673405400000|2023-01-11 02:50:00|6247.3|6241.3|6248.2|6242.2|6250.6|6244.6|6247.3|6241.3|9
1673405700000|2023-01-11 02:55:00|6248.7|6242.7|6249.2|6243.2|6251.6|6245.6|6246.8|6240.8|13
1673406000000|2023-01-11 03:00:00|6248.8|6242.8|6246.6|6240.6|6248.8|6242.8|6245.7|6239.7|16
1673406300000|2023-01-11 03:05:00|6245.7|6239.7|6244.7|6238.7|6246.7|6240.7|6242.7|6236.7|37
1673406600000|2023-01-11 03:10:00|6243.6|6237.6|6237.1|6231.1|6245.2|6239.2|6236.6|6230.6|14
1673406900000|2023-01-11 03:15:00|6235.8|6229.8|6230.6|6224.6|6235.8|6229.8|6225.3|6219.3|91
1673407200000|2023-01-11 03:20:00|6231.6|6225.6|6232.1|6226.1|6233.6|6227.6|6229.1|6223.1|9
1673407500000|2023-01-11 03:25:00|6231.7|6225.7|6238.8|6232.8|6238.8|6232.8|6228.8|6222.8|7
1673407800000|2023-01-11 03:30:00|6238.7|6232.7|6239.3|6233.3|6239.8|6233.8|6238.2|6232.2|1
1673408100000|2023-01-11 03:35:00|6239.8|6233.8|6237.3|6231.3|6240.2|6234.2|6236.4|6230.4|5
1673408400000|2023-01-11 03:40:00|6236.8|6230.8|6235.9|6229.9|6236.8|6230.8|6235.4|6229.4|1
1673408700000|2023-01-11 03:45:00|6236.4|6230.4|6232.8|6226.8|6236.4|6230.4|6232.8|6226.8|7
1673409000000|2023-01-11 03:50:00|6232.4|6226.4|6233.2|6227.2|6233.7|6227.7|6232.4|6226.4|0
1673409300000|2023-01-11 03:55:00|6233.6|6227.6|6233.3|6227.3|6234.2|6228.2|6232.7|6226.7|1
1673409600000|2023-01-11 04:00:00|6233.2|6227.2|6232.7|6226.7|6233.7|6227.7|6231.3|6225.3|6
1673409900000|2023-01-11 04:05:00|6233.1|6227.1|6232.6|6226.6|6233.2|6227.2|6232.6|6226.6|0
1673410200000|2023-01-11 04:10:00|6231.7|6225.7|6232.8|6226.8|6233.2|6227.2|6230.8|6224.8|7
1673410500000|2023-01-11 04:15:00|6233.2|6227.2|6231.5|6225.5|6233.2|6227.2|6231|6225|1
1673410800000|2023-01-11 04:20:00|6231.2|6225.2|6231.3|6225.3|6231.3|6225.3|6230.8|6224.8|0
1673411100000|2023-01-11 04:25:00|6231.2|6225.2|6233.3|6227.3|6233.4|6227.4|6230.8|6224.8|4
1673411400000|2023-01-11 04:30:00|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6232.9|6226.9|4
1673411700000|2023-01-11 04:35:00|6236|6230|6236.2|6230.2|6236.2|6230.2|6236|6230|5
1673412000000|2023-01-11 04:40:00|6235.8|6229.8|6235.3|6229.3|6235.8|6229.8|6235.2|6229.2|1
1673412300000|2023-01-11 04:45:00|6236.7|6230.7|6235.8|6229.8|6236.7|6230.7|6235.7|6229.7|1
1673412600000|2023-01-11 04:50:00|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6235.5|6229.5|0
1673412900000|2023-01-11 04:55:00|6235.8|6229.8|6237.5|6231.5|6237.5|6231.5|6235.7|6229.7|5
1673413200000|2023-01-11 05:00:00|6237|6231|6237|6231|6237.5|6231.5|6236.5|6230.5|0
1673413500000|2023-01-11 05:05:00|6236.3|6230.3|6236.7|6230.7|6237.2|6231.2|6236.2|6230.2|0
1673413800000|2023-01-11 05:10:00|6236.3|6230.3|6237|6231|6237.2|6231.2|6236.2|6230.2|0
1673414100000|2023-01-11 05:15:00|6237.2|6231.2|6239.3|6233.3|6239.3|6233.3|6237.2|6231.2|3
1673414400000|2023-01-11 05:20:00|||||||||1
1673414700000|2023-01-11 05:25:00|6240.4|6234.4|6238.5|6232.5|6240.9|6234.9|6237.8|6231.8|0
1673415000000|2023-01-11 05:30:00|6238.7|6232.7|6239.2|6233.2|6239.3|6233.3|6238.7|6232.7|0
1673415300000|2023-01-11 05:35:00|6239|6233|6242.4|6236.4|6242.5|6236.5|6237.7|6231.7|4
1673415600000|2023-01-11 05:40:00|6242|6236|6259.9|6253.9|6259.9|6253.9|6241.9|6235.9|18
1673415900000|2023-01-11 05:45:00|6259.5|6253.5|6261.9|6255.9|6261.9|6255.9|6256.5|6250.5|10
1673416200000|2023-01-11 05:50:00|6262|6256|6260.4|6254.4|6265.3|6259.3|6259.9|6253.9|17
1673416500000|2023-01-11 05:55:00|6260.3|6254.3|6255.9|6249.9|6260.3|6254.3|6254.9|6248.9|2
1673416800000|2023-01-11 06:00:00|6255.5|6249.5|6256.5|6250.5|6257|6251|6253|6247|8
1673417100000|2023-01-11 06:05:00|6256.1|6250.1|6259.9|6253.9|6262.4|6256.4|6256|6250|3
1673417400000|2023-01-11 06:10:00|6260.3|6254.3|6257.9|6251.9|6260.4|6254.4|6257.4|6251.4|7
1673417700000|2023-01-11 06:15:00|6258.4|6252.4|6256.4|6250.4|6259.9|6253.9|6256.4|6249.4|1
1673418000000|2023-01-11 06:20:00|6256.9|6250.9|6260.9|6254.9|6260.9|6254.9|6255.1|6249.1|3
1673418300000|2023-01-11 06:25:00|6260.4|6254.4|6262.3|6256.3|6262.4|6256.4|6260.4|6254.4|1
1673418600000|2023-01-11 06:30:00|6262.4|6256.4|6262.9|6256.9|6263.3|6257.3|6258.8|6252.8|9
1673418900000|2023-01-11 06:35:00|6263|6257|6258.4|6252.4|6263.4|6257.4|6258|6252|5
1673419200000|2023-01-11 06:40:00|6258.5|6252.5|6255.5|6249.5|6258.9|6252.9|6255|6249|2
1673419500000|2023-01-11 06:45:00|6254|6248|6252.5|6246.5|6259.4|6253.4|6252.1|6246.1|8
1673419800000|2023-01-11 06:50:00|6252.1|6246.1|6257|6251|6258.9|6252.9|6251.9|6245.9|40
1673420100000|2023-01-11 06:55:00|6257.1|6251.1|6259.5|6253.5|6260.4|6254.4|6257.1|6251.1|3
1673420400000|2023-01-11 07:00:00|6258.4|6252.4|6257.5|6251.5|6261.4|6255.4|6257.5|6251.5|4
1673420700000|2023-01-11 07:05:00|6258|6252|6256.7|6250.7|6258|6252|6253.9|6247.9|3
1673421000000|2023-01-11 07:10:00|6257.2|6251.2|6255.2|6249.2|6257.2|6251.2|6252.2|6246.2|3
1673421300000|2023-01-11 07:15:00|6254.7|6248.7|6254.2|6248.2|6254.7|6248.7|6253.7|6247.7|3
1673421600000|2023-01-11 07:20:00|6254.7|6248.7|6253.7|6247.7|6254.7|6248.7|6253.7|6247.7|1
1673421900000|2023-01-11 07:25:00|6254.2|6248.2|6250.7|6244.7|6254.7|6248.7|6250.7|6244.7|14
1673422200000|2023-01-11 07:30:00|6249.7|6243.7|6252.9|6246.9|6252.9|6246.9|6249.7|6243.7|5
1673422500000|2023-01-11 07:35:00|6253.2|6247.2|6250.4|6244.4|6254.4|6248.4|6250.4|6244.4|7
1673422800000|2023-01-11 07:40:00|6250.5|6244.5|6248.2|6242.2|6251.7|6245.7|6247.7|6241.7|19
1673423100000|2023-01-11 07:45:00|6247.9|6241.9|6246.4|6240.4|6249|6243|6246.4|6240.4|10
1673423400000|2023-01-11 07:50:00|6247.6|6241.6|6247.7|6241.7|6249|6243|6246.1|6240.1|23
1673423700000|2023-01-11 07:55:00|6247.1|6241.1|6249.3|6243.3|6249.3|6243.3|6247.1|6241.1|10
1673424000000|2023-01-11 08:00:00|6249.1|6243.1|6249.1|6243.1|6249.7|6243.7|6245.6|6239.6|46
1673424300000|2023-01-11 08:05:00|6249.7|6243.7|6254.1|6248.1|6254.2|6248.2|6245.2|6239.2|28
1673424600000|2023-01-11 08:10:00|6254.2|6248.2|6257.3|6251.3|6257.8|6251.8|6252.2|6246.2|9
1673424900000|2023-01-11 08:15:00|6257.7|6251.7|6259.8|6253.8|6264.7|6258.7|6257.1|6251.1|15
1673425200000|2023-01-11 08:20:00|6259.5|6253.5|6261|6255|6264.8|6258.8|6258.3|6252.3|15
1673425500000|2023-01-11 08:25:00|6260.8|6254.8|6257|6251|6261.3|6255.3|6255.2|6249.2|6
1673425800000|2023-01-11 08:30:00|6256.8|6250.8|6256.3|6250.3|6266.8|6260.8|6255.3|6249.3|10
1673426100000|2023-01-11 08:35:00|6256|6250|6264.3|6258.3|6264.3|6258.3|6256|6250|3
1673426400000|2023-01-11 08:40:00|6264.7|6258.7|6268.3|6262.3|6268.3|6262.3|6262.2|6256.2|3
1673426700000|2023-01-11 08:45:00|6268|6262|6272.8|6266.8|6273.2|6267.2|6268|6262|3
1673427000000|2023-01-11 08:50:00|6272.3|6266.3|6269.3|6263.3|6272.7|6266.7|6268.5|6262.5|9
1673427300000|2023-01-11 08:55:00|6268.6|6262.6|6269.3|6263.3|6269.7|6263.7|6263.3|6257.3|8
1673427600000|2023-01-11 09:00:00|6269.2|6263.2|6273.3|6267.3|6274.8|6268.8|6265.3|6259.3|22
1673427900000|2023-01-11 09:05:00|6273.7|6267.7|6287.9|6281.9|6288.9|6282.9|6266.7|6260.7|107
1673428200000|2023-01-11 09:10:00|6288.3|6282.3|6290.3|6284.3|6292.9|6286.9|6285.6|6279.6|46
1673428500000|2023-01-11 09:15:00|6291.4|6285.4|6305.9|6299.9|6306.7|6300.7|6290.4|6284.4|65
1673428800000|2023-01-11 09:20:00|6306.1|6300.1|6302.4|6296.4|6306.7|6300.7|6301.9|6295.9|21
1673429100000|2023-01-11 09:25:00|6301.9|6295.9|6309.3|6303.3|6309.3|6303.3|6296.1|6290.1|25
1673429400000|2023-01-11 09:30:00|6309.2|6303.2|6299.8|6293.8|6309.3|6303.3|6299.8|6293.8|18
1673429700000|2023-01-11 09:35:00|6299.3|6293.3|6296.2|6290.2|6302.6|6296.6|6295.5|6289.5|10
1673430000000|2023-01-11 09:40:00|6295.8|6289.8|6292.3|6286.3|6296.2|6290.2|6292.3|6286.3|12
1673430300000|2023-01-11 09:45:00|6292.6|6286.6|6289.4|6283.4|6294.9|6288.9|6289.4|6283.4|13
1673430600000|2023-01-11 09:50:00|6288.3|6282.3|6291.6|6285.6|6291.9|6285.9|6285.6|6279.6|13
1673430900000|2023-01-11 09:55:00|6291.4|6285.4|6284.9|6278.9|6293.3|6287.3|6284.2|6278.2|25
1673431200000|2023-01-11 10:00:00|6285.3|6279.3|6280.7|6274.7|6285.3|6279.3|6276.9|6270.9|112
1673431500000|2023-01-11 10:05:00|6280.3|6274.3|6281.7|6275.7|6284.6|6278.6|6280.2|6274.2|12
1673431800000|2023-01-11 10:10:00|6281.3|6275.3|6278.9|6272.9|6281.3|6275.3|6278.8|6272.8|3
1673432100000|2023-01-11 10:15:00|6279.2|6273.2|6279.2|6273.2|6280.2|6274.2|6276.7|6270.7|8
1673432400000|2023-01-11 10:20:00|6279.5|6273.5|6268.8|6262.8|6280|6274|6268.7|6262.7|8
1673432700000|2023-01-11 10:25:00|6269.3|6263.3|6272.7|6266.7|6272.8|6266.8|6266.7|6260.7|33
1673433000000|2023-01-11 10:30:00|6272.8|6266.8|6274.8|6268.8|6275.9|6269.9|6272.4|6266.4|6
1673433300000|2023-01-11 10:35:00|6274.3|6268.3|6272.8|6266.8|6274.8|6268.8|6271.3|6265.3|13
1673433600000|2023-01-11 10:40:00|6272.9|6266.9|6272.3|6266.3|6275.3|6269.3|6272.3|6266.3|17
1673433900000|2023-01-11 10:45:00|6273.2|6267.2|6281.3|6275.3|6282.8|6276.8|6273.2|6267.2|23
1673434200000|2023-01-11 10:50:00|6281.2|6275.2|6279.7|6273.7|6281.8|6275.8|6279.2|6273.2|12
1673434500000|2023-01-11 10:55:00|6280.7|6274.7|6279.7|6273.7|6281.2|6275.2|6278.3|6272.3|3
1673434800000|2023-01-11 11:00:00|6279.8|6273.8|6276.4|6270.4|6280.3|6274.3|6274.8|6268.8|6
1673435100000|2023-01-11 11:05:00|6276.3|6270.3|6278.4|6272.4|6280.3|6274.3|6273|6267|16
1673435400000|2023-01-11 11:10:00|6278.3|6272.3|6278.8|6272.8|6283.2|6277.2|6278.3|6272.3|3
1673435700000|2023-01-11 11:15:00|6278.9|6272.9|6280.4|6274.4|6282.3|6276.3|6273.3|6267.3|13
1673436000000|2023-01-11 11:20:00|6280.8|6274.8|6281.3|6275.3|6282.8|6276.8|6279.8|6273.8|6
1673436300000|2023-01-11 11:25:00|6280.8|6274.8|6274.5|6268.5|6281.8|6275.8|6274.4|6268.4|8
1673436600000|2023-01-11 11:30:00|6274.7|6268.7|6274.4|6268.4|6278|6272|6273.5|6267.5|13
1673436900000|2023-01-11 11:35:00|6274.8|6268.8|6271.4|6265.4|6274.9|6268.9|6269.8|6263.8|17
1673437200000|2023-01-11 11:40:00|6272|6266|6279.4|6273.4|6279.4|6273.4|6271.4|6265.4|6
1673437500000|2023-01-11 11:45:00|6280.4|6274.4|6280.6|6274.6|6282.1|6276.1|6279.4|6273.4|6
1673437800000|2023-01-11 11:50:00|6280.8|6274.8|6278.3|6272.3|6282.3|6276.3|6278.3|6272.3|5
1673438100000|2023-01-11 11:55:00|6278.4|6272.4|6280.3|6274.3|6281.1|6275.1|6276.4|6270.4|5
1673438400000|2023-01-11 12:00:00|6279.4|6273.4|6289|6283|6289.4|6283.4|6278.3|6272.3|21
1673438700000|2023-01-11 12:05:00|6288.6|6282.6|6293.1|6287.1|6293.1|6287.1|6288.4|6282.4|56
1673439000000|2023-01-11 12:10:00|6292.9|6286.9|6292.4|6286.4|6295.8|6289.8|6289.1|6283.1|63
1673439300000|2023-01-11 12:15:00|6291.9|6285.9|6295.4|6289.4|6297.9|6291.9|6289.5|6283.5|25
1673439600000|2023-01-11 12:20:00|6296.2|6290.2|6294.7|6288.7|6298.2|6292.2|6290|6284|20
1673439900000|2023-01-11 12:25:00|6295.1|6289.1|6297.4|6291.4|6297.7|6291.7|6294|6288|13
1673440200000|2023-01-11 12:30:00|6297.2|6291.2|6299.4|6293.4|6306.6|6300.6|6296.7|6290.7|17
1673440500000|2023-01-11 12:35:00|6299.5|6293.5|6296.7|6290.7|6301.2|6295.2|6293|6287|24
1673440800000|2023-01-11 12:40:00|6296.6|6290.6|6290.2|6284.2|6296.6|6290.6|6289.1|6283.1|33
1673441100000|2023-01-11 12:45:00|6289.4|6283.4|6291.5|6285.5|6293|6287|6287|6281|19
1673441400000|2023-01-11 12:50:00|6291.1|6285.1|6300|6294|6300|6294|6288.6|6282.6|33
1673441700000|2023-01-11 12:55:00|6300.4|6294.4|6305.1|6299.1|6309.6|6303.6|6299.9|6293.9|34
1673442000000|2023-01-11 13:00:00|6305.5|6299.5|6312|6306|6315|6309|6301.8|6295.8|92
1673442300000|2023-01-11 13:05:00|6312.4|6306.4|6309.1|6303.1|6313.5|6307.5|6308|6302|45
1673442600000|2023-01-11 13:10:00|6309.5|6303.5|6323.5|6317.5|6324|6318|6309|6303|52
1673442900000|2023-01-11 13:15:00|6323.4|6317.4|6324.4|6318.4|6324.6|6318.6|6319.6|6313.6|49
1673443200000|2023-01-11 13:20:00|6324.2|6318.2|6325.7|6319.7|6328.7|6322.7|6321|6315|68
1673443500000|2023-01-11 13:25:00|6325.9|6319.9|6326.2|6320.2|6326.7|6320.7|6316.5|6310.5|81
1673443800000|2023-01-11 13:30:00|6325.4|6319.4|6337.7|6331.7|6338.4|6332.4|6324.5|6318.5|205
1673444100000|2023-01-11 13:35:00|6337.8|6331.8|6342.7|6336.7|6349.8|6343.8|6334.8|6328.8|175
1673444400000|2023-01-11 13:40:00|6342.8|6336.8|6328.3|6322.3|6343.2|6337.2|6318.1|6312.1|244
1673447400000|2023-01-11 14:30:00|6325.9|6319.9|6257.2|6251.2|6333.1|6327.1|6256.6|6250.6|1350
1673447700000|2023-01-11 14:35:00|6259.2|6253.2|6235.6|6229.6|6273.6|6267.6|6232.1|6226.1|710
1673448000000|2023-01-11 14:40:00|6236|6230|6233.5|6227.5|6242.9|6236.9|6217|6211|1026
1673448300000|2023-01-11 14:45:00|6233.6|6227.6|6220.9|6214.9|6236.3|6230.3|6207.1|6201.1|782
1673448600000|2023-01-11 14:50:00|6221.9|6215.9|6247.2|6241.2|6247.8|6241.8|6219.9|6213.9|564
1673448900000|2023-01-11 14:55:00|6247.3|6241.3|6262.4|6256.4|6263.4|6257.4|6230.9|6224.9|555
1673449200000|2023-01-11 15:00:00|6262|6256|6276.5|6270.5|6297.7|6291.7|6251.9|6245.9|856
1673449500000|2023-01-11 15:05:00|6276.3|6270.3|6233.6|6227.6|6276.8|6270.8|6232.1|6226.1|439
1673449800000|2023-01-11 15:10:00|6233.7|6227.7|6218.4|6212.4|6241.1|6235.1|6212.5|6206.5|516
1673450100000|2023-01-11 15:15:00|6218.9|6212.9|6228.1|6222.1|6229.1|6223.1|6212.4|6206.4|248
1673450400000|2023-01-11 15:20:00|6229|6223|6233|6227|6233.1|6227.1|6219.5|6213.5|357
1673450700000|2023-01-11 15:25:00|6233.5|6227.5|6241.6|6235.6|6242.6|6236.6|6222.5|6216.5|339
1673451000000|2023-01-11 15:30:00|6243.5|6237.5|6242.6|6236.6|6247.1|6241.1|6217.9|6211.9|519
1673451300000|2023-01-11 15:35:00|6243.1|6237.1|6218.7|6212.7|6259.8|6253.8|6212.9|6206.9|513
1673451600000|2023-01-11 15:40:00|6218.4|6212.4|6213.4|6207.4|6223.4|6217.4|6207.1|6201.1|507
1673451900000|2023-01-11 15:45:00|6213|6207|6230.1|6224.1|6232.6|6226.6|6211.9|6205.9|313
1673452200000|2023-01-11 15:50:00|6230.6|6224.6|6239.6|6233.6|6248.6|6242.6|6228.3|6222.3|348
1673452500000|2023-01-11 15:55:00|6238.6|6232.6|6237.2|6231.2|6239.6|6233.6|6228.7|6222.7|147
1673452800000|2023-01-11 16:00:00|6237.6|6231.6|6241.5|6235.5|6244.7|6238.7|6231.7|6225.7|222
1673453100000|2023-01-11 16:05:00|6241.1|6235.1|6230.1|6224.1|6253.6|6247.6|6221.7|6215.7|284
1673453400000|2023-01-11 16:10:00|6229.6|6223.6|6243.1|6237.1|6244.1|6238.1|6227.6|6221.6|246
1673453700000|2023-01-11 16:15:00|6242.7|6236.7|6257.7|6251.7|6264.4|6258.4|6242.2|6236.2|352
1673454000000|2023-01-11 16:20:00|6256.6|6250.6|6256.6|6250.6|6260.8|6254.8|6251.3|6245.3|123
1673454300000|2023-01-11 16:25:00|6256.7|6250.7|6260.2|6254.2|6265.1|6259.1|6255.2|6249.2|301
1673454600000|2023-01-11 16:30:00|6260.1|6254.1|6274.5|6268.5|6284.7|6278.7|6259.1|6253.1|468
1673454900000|2023-01-11 16:35:00|6274.2|6268.2|6270.2|6264.2|6280|6274|6259.9|6253.9|268
1673455200000|2023-01-11 16:40:00|6270.3|6264.3|6259.8|6253.8|6270.4|6264.4|6257.4|6251.4|131
1673455500000|2023-01-11 16:45:00|6260.3|6254.3|6249.2|6243.2|6260.4|6254.4|6243.4|6237.4|166
1673455800000|2023-01-11 16:50:00|6249.7|6243.7|6245.4|6239.4|6259.5|6253.5|6244.4|6238.4|205
1673456100000|2023-01-11 16:55:00|6245.3|6239.3|6222.2|6216.2|6246.2|6240.2|6220.9|6214.9|219
1673456400000|2023-01-11 17:00:00|6221.8|6215.8|6215.3|6209.3|6222.8|6216.8|6210.8|6204.8|279
1673456700000|2023-01-11 17:05:00|6214.5|6208.5|6228.7|6222.7|6231.5|6225.5|6206.4|6200.4|369
1673457000000|2023-01-11 17:10:00|6228.5|6222.5|6247.6|6241.6|6249.6|6243.6|6221.2|6215.2|239
1673457300000|2023-01-11 17:15:00|6247.3|6241.3|6230.6|6224.6|6249|6243|6229.9|6223.9|182
1673457600000|2023-01-11 17:20:00|6230.3|6224.3|6238.3|6232.3|6243.3|6237.3|6230.1|6224.1|219
1673457900000|2023-01-11 17:25:00|6237.9|6231.9|6229.4|6223.4|6238.8|6232.8|6224.5|6218.5|264
1673458200000|2023-01-11 17:30:00|6229.5|6223.5|6231.3|6225.3|6231.6|6225.6|6224.4|6218.4|158
1673458500000|2023-01-11 17:35:00|6231.1|6225.1|6234.1|6228.1|6235.3|6229.3|6226.8|6220.8|111
1673458800000|2023-01-11 17:40:00|6234.6|6228.6|6246.3|6240.3|6247.7|6241.7|6234.3|6228.3|268
1673459100000|2023-01-11 17:45:00|6246.8|6240.8|6238.8|6232.8|6256.5|6250.5|6228.7|6222.7|234
1673459400000|2023-01-11 17:50:00|6237.8|6231.8|6250.3|6244.3|6253.6|6247.6|6236.3|6230.3|172
1673459700000|2023-01-11 17:55:00|6249.9|6243.9|6250.5|6244.5|6253.9|6247.9|6241.5|6235.5|277
1673460000000|2023-01-11 18:00:00|6249.8|6243.8|6254|6248|6255|6249|6242.7|6236.7|163
1673460300000|2023-01-11 18:05:00|6253.7|6247.7|6256.1|6250.1|6267.4|6261.4|6253.7|6247.7|270
1673460600000|2023-01-11 18:10:00|6255.8|6249.8|6253|6247|6258.3|6252.3|6247|6241|162
1673460900000|2023-01-11 18:15:00|6252.3|6246.3|6243.8|6237.8|6254.1|6248.1|6242.3|6236.3|172
1673461200000|2023-01-11 18:20:00|6242.3|6236.3|6241.3|6235.3|6246.4|6240.4|6238.4|6232.4|120
1673461500000|2023-01-11 18:25:00|6242.5|6236.5|6243|6237|6245.5|6239.5|6238.1|6232.1|155
1673461800000|2023-01-11 18:30:00|6243.4|6237.4|6247.1|6241.1|6249.7|6243.7|6241.9|6235.9|227
1673462100000|2023-01-11 18:35:00|6246.4|6240.4|6242.4|6236.4|6249.2|6243.2|6241.7|6235.7|249
1673462400000|2023-01-11 18:40:00|6239.4|6233.4|6239.1|6233.1|6240.7|6234.7|6233.4|6227.4|184
1673462700000|2023-01-11 18:45:00|6238.7|6232.7|6241|6235|6243.1|6237.1|6235.1|6229.1|184
1673463000000|2023-01-11 18:50:00|6241.5|6235.5|6226.7|6220.7|6245.2|6239.2|6225.5|6219.5|390
1673463300000|2023-01-11 18:55:00|6226.6|6220.6|6221.1|6215.1|6231.5|6225.5|6218.8|6212.8|325
1673463600000|2023-01-11 19:00:00|6222.5|6216.5|6222.9|6216.9|6223.8|6217.8|6212.1|6206.1|524
1673463900000|2023-01-11 19:05:00|6222.4|6216.4|6216.3|6210.3|6224.1|6218.1|6209.7|6203.7|616
1673464200000|2023-01-11 19:10:00|6215.9|6209.9|6204|6198|6218.8|6212.8|6201.5|6195.5|2085
1673464500000|2023-01-11 19:15:00|6204.2|6198.2|6200.5|6194.5|6207.3|6201.3|6199.5|6193.5|946
1673485200000|2023-01-12 01:00:00|6222.6|6216.6|6233.4|6227.4|6233.4|6227.4|6213.7|6207.7|277
1673485500000|2023-01-12 01:05:00|6233.7|6227.7|6241.9|6235.9|6242.4|6236.4|6233.4|6227.4|96
1673485800000|2023-01-12 01:10:00|6242.4|6236.4|6236.9|6230.9|6243.9|6237.9|6231.4|6225.4|22
1673486100000|2023-01-12 01:15:00|6237.3|6231.3|6248.6|6242.6|6253.6|6247.6|6236.9|6230.9|105
1673486400000|2023-01-12 01:20:00|6249.6|6243.6|6246.4|6240.4|6253.8|6247.8|6242.6|6236.6|32
1673486700000|2023-01-12 01:25:00|6246|6240|6241.9|6235.9|6248.1|6242.1|6241.9|6235.9|18
1673487000000|2023-01-12 01:30:00|6241.4|6235.4|6259.3|6253.3|6260.5|6254.5|6241.4|6235.4|33
1673487300000|2023-01-12 01:35:00|6258.9|6252.9|6247.9|6241.9|6259.4|6253.4|6245.4|6239.4|7
1673487600000|2023-01-12 01:40:00|6248.4|6242.4|6240.8|6234.8|6249.8|6243.8|6240.3|6234.3|13
1673487900000|2023-01-12 01:45:00|6241.8|6235.8|6242.6|6236.6|6242.8|6236.8|6238.9|6232.9|7
1673488200000|2023-01-12 01:50:00|6242.8|6236.8|6240.3|6234.3|6242.8|6236.8|6238.8|6232.8|1
1673488500000|2023-01-12 01:55:00|6240.4|6234.4|6254.3|6248.3|6254.6|6248.6|6239.9|6233.9|11
1673488800000|2023-01-12 02:00:00|6255.1|6249.1|6250.6|6244.6|6255.1|6249.1|6249.8|6243.8|3
1673489100000|2023-01-12 02:05:00|6250.1|6244.1|6249.3|6243.3|6253.8|6247.8|6247.6|6241.6|4
1673489400000|2023-01-12 02:10:00|6248.5|6242.5|6246.6|6240.6|6248.5|6242.5|6246.6|6240.6|1
1673489700000|2023-01-12 02:15:00|6247.1|6241.1|6241.6|6235.6|6247.1|6241.1|6241.6|6235.6|7
1673490000000|2023-01-12 02:20:00|6241.8|6235.8|6239.3|6233.3|6241.8|6235.8|6238.8|6232.8|5
1673490300000|2023-01-12 02:25:00|6239.1|6233.1|6239.3|6233.3|6240.1|6234.1|6237|6231|1
1673490600000|2023-01-12 02:30:00|6238.9|6232.9|6240.4|6234.4|6240.9|6234.9|6237.5|6231.5|4
1673490900000|2023-01-12 02:35:00|6238.9|6232.9|6238.9|6232.9|6240.3|6234.3|6236.4|6230.4|12
1673491200000|2023-01-12 02:40:00|6239.4|6233.4|6253.3|6247.3|6253.3|6247.3|6239.4|6233.4|21
1673491500000|2023-01-12 02:45:00|6253.6|6247.6|6252.6|6246.6|6257.8|6251.8|6251.6|6245.6|6
1673491800000|2023-01-12 02:50:00|6253|6247|6253.6|6247.6|6259.6|6253.6|6253|6247|17
1673492100000|2023-01-12 02:55:00|6254.3|6248.3|6245.7|6239.7|6255.1|6249.1|6241.7|6235.7|5
1673492400000|2023-01-12 03:00:00|6244.9|6238.9|6243.4|6237.4|6245.2|6239.2|6240.4|6234.4|6
1673492700000|2023-01-12 03:05:00|6243.7|6237.7|6239.2|6233.2|6244.5|6238.2|6237.4|6231.4|9
1673493000000|2023-01-12 03:10:00|6239.4|6233.4|6239.4|6233.4|6244.2|6238.2|6237.8|6231.8|7
1673493300000|2023-01-12 03:15:00|6239.5|6233.5|6232.9|6226.9|6239.9|6233.9|6230.9|6224.9|5
1673493600000|2023-01-12 03:20:00|6232.1|6226.1|6232.4|6226.4|6232.6|6226.6|6226.2|6220.2|30
1673493900000|2023-01-12 03:25:00|6232.9|6226.9|6238.6|6232.6|6241|6235|6230.5|6224.5|22
1673494200000|2023-01-12 03:30:00|6237.1|6231.1|6235.3|6229.3|6237.1|6231.1|6234.3|6228.3|0
1673494500000|2023-01-12 03:35:00|6235.6|6229.6|6236.6|6230.6|6237.1|6231.1|6235.3|6229.3|2
1673494800000|2023-01-12 03:40:00|6236.3|6230.3|6233.6|6227.6|6237.5|6230.8|6233.4|6227.4|4
1673495100000|2023-01-12 03:45:00|6233.3|6227.3|6233.3|6227.3|6234.1|6228.1|6233.3|6227.3|0
1673495400000|2023-01-12 03:50:00|6232.8|6226.8|6233.6|6227.6|6234.2|6228.2|6232.8|6226.8|5
1673495700000|2023-01-12 03:55:00|6233.3|6227.3|6234|6228|6236.3|6230.3|6233.1|6227.1|8
1673496000000|2023-01-12 04:00:00|6234.1|6228.1|6234.3|6228.3|6235.8|6229.8|6233.6|6227.6|0
1673496300000|2023-01-12 04:05:00|6234.6|6228.6|6238.8|6232.8|6238.8|6232.8|6233.4|6227.4|6
1673496600000|2023-01-12 04:10:00|6238.6|6232.6|6239.1|6233.1|6239.8|6233.8|6236.1|6230.1|6
1673496900000|2023-01-12 04:15:00|6238.4|6232.4|6241.3|6235.3|6241.5|6235.5|6238|6232|10
1673497200000|2023-01-12 04:20:00|6241.1|6235.1|6242|6236|6245.2|6239.2|6240.6|6234.6|11
1673497500000|2023-01-12 04:25:00|6241.9|6235.9|6238.5|6232.5|6242.5|6236.5|6237|6231|10
1673497800000|2023-01-12 04:30:00|6237.4|6231.4|6236.9|6230.9|6238.5|6232.5|6236.1|6230.1|3
1673498100000|2023-01-12 04:35:00|6237|6231|6235.6|6229.6|6237.1|6231.1|6235.6|6229.6|0
1673498400000|2023-01-12 04:40:00|||||||||1
1673498700000|2023-01-12 04:45:00|6235.1|6229.1|6232.6|6226.6|6235.1|6229.1|6232.3|6226.3|9
1673499000000|2023-01-12 04:50:00|6233|6227|6235.5|6229.5|6235.5|6229.5|6232.6|6226.6|1
1673499300000|2023-01-12 04:55:00|6235.3|6229.3|6235.6|6229.6|6236.3|6230.3|6235|6229|4
1673499600000|2023-01-12 05:00:00|6235.5|6229.5|6232.6|6226.6|6235.6|6229.6|6232.6|6226.6|3
1673499900000|2023-01-12 05:05:00|6232.2|6226.2|6233.1|6227.1|6233.1|6227.1|6232.1|6226.1|0
1673500500000|2023-01-12 05:15:00|6233.2|6227.2|6236.2|6230.2|6236.2|6230.2|6233.1|6227.1|2
1673500800000|2023-01-12 05:20:00|6235.2|6229.2|6233.1|6227.1|6235.2|6229.2|6233.1|6227.1|2
1673501100000|2023-01-12 05:25:00|6232.6|6226.6|6234.2|6228.2|6234.7|6228.7|6231.7|6225.7|10
1673501400000|2023-01-12 05:30:00|6233.7|6227.7|6252.5|6246.5|6252.6|6246.6|6233.7|6227.7|20
1673501700000|2023-01-12 05:35:00|6253.1|6247.1|6255.8|6249.8|6257.5|6251.5|6249.7|6243.7|46
1673502000000|2023-01-12 05:40:00|6255.3|6249.3|6258|6252|6261.3|6255.3|6255.3|6249.3|8
1673502300000|2023-01-12 05:45:00|6257.8|6251.8|6253|6247|6257.8|6251.8|6247.3|6241.3|12
1673502600000|2023-01-12 05:50:00|6253.3|6247.3|6256.8|6250.8|6260.5|6254.5|6253|6247|18
1673502900000|2023-01-12 05:55:00|6257.1|6251.1|6254.5|6248.5|6257.6|6251.6|6253.8|6247.8|7
1673503200000|2023-01-12 06:00:00|6254|6248|6253.7|6247.7|6255.6|6249.6|6251.6|6245.6|13
1673503500000|2023-01-12 06:05:00|6253.6|6247.6|6248.6|6242.6|6255.2|6249.2|6245.6|6239.6|33
1673503800000|2023-01-12 06:10:00|6248.5|6242.5|6251|6245|6252.5|6246.5|6247.7|6241.7|4
1673504100000|2023-01-12 06:15:00|6251.1|6245.1|6249.6|6243.6|6251.6|6245.6|6247.5|6241.5|13
1673504400000|2023-01-12 06:20:00|6249.7|6243.7|6249.1|6243.1|6249.7|6243.7|6249.1|6243.1|0
1673504700000|2023-01-12 06:25:00|6251|6245|6251|6245|6251|6245|6251|6245|2
1673505000000|2023-01-12 06:30:00|6250.6|6244.6|6249.1|6243.1|6252.1|6246.1|6249.1|6243.1|13
1673505300000|2023-01-12 06:35:00|6249.6|6243.6|6248.6|6242.6|6249.6|6243.6|6247.1|6241.1|7
1673505600000|2023-01-12 06:40:00|6249|6243|6244.7|6238.7|6249.1|6243.1|6244.6|6238.6|10
1673505900000|2023-01-12 06:45:00|6243.4|6237.4|6241.6|6235.6|6246.4|6240.4|6240.6|6234.6|20
1673506200000|2023-01-12 06:50:00|6241.9|6235.9|6240.1|6234.1|6242.1|6236.1|6239.1|6233.1|12
1673506500000|2023-01-12 06:55:00|6240.2|6234.2|6241.1|6235.1|6242.3|6236.3|6240.2|6234.2|5
1673506800000|2023-01-12 07:00:00|6240.9|6234.9|6241.9|6235.9|6242.1|6236.1|6240.2|6234.2|21
1673507100000|2023-01-12 07:05:00|6241.4|6235.4|6233.6|6227.6|6241.4|6235.4|6233.6|6227.6|16
1673507400000|2023-01-12 07:10:00|6233.2|6227.2|6232.7|6226.7|6234.6|6228.6|6231.7|6225.7|8
1673507700000|2023-01-12 07:15:00|6233.1|6227.1|6234.3|6228.3|6235.6|6229.6|6232.7|6226.7|11
1673508000000|2023-01-12 07:20:00|6234.1|6228.1|6233.6|6227.6|6235.1|6229.1|6233.6|6227.6|0
1673508300000|2023-01-12 07:25:00|6232.9|6226.9|6233.1|6227.1|6233.1|6227.1|6231.7|6225.7|4
1673508600000|2023-01-12 07:30:00|6233.2|6227.2|6233.1|6227.1|6233.7|6227.7|6232.7|6226.7|6
1673508900000|2023-01-12 07:35:00|6233.6|6227.6|6239.1|6233.1|6239.7|6233.7|6233.6|6227.6|16
1673509200000|2023-01-12 07:40:00|6239.6|6233.6|6239.6|6233.6|6240.6|6234.6|6238.6|6232.6|14
1673509500000|2023-01-12 07:45:00|6239.1|6233.1|6234.8|6228.8|6239.1|6233.1|6234.8|6228.8|8
1673509800000|2023-01-12 07:50:00|6234.9|6228.9|6236.1|6230.1|6237.2|6231.2|6234.9|6228.9|9
1673510100000|2023-01-12 07:55:00|6235.9|6229.9|6235.9|6229.9|6236.2|6230.2|6232.6|6226.6|28
1673510400000|2023-01-12 08:00:00|6236.1|6230.1|6241.6|6235.6|6243.6|6237.6|6235.9|6229.9|16
1673510700000|2023-01-12 08:05:00|6241.9|6235.9|6240.1|6234.1|6248.1|6242.1|6239.7|6233.7|14
1673511000000|2023-01-12 08:10:00|6240.4|6234.4|6237.1|6231.1|6242.1|6236.1|6236.6|6230.6|14
1673511300000|2023-01-12 08:15:00|6236.6|6230.6|6246.4|6240.4|6246.9|6240.9|6236.6|6230.6|11
1673511600000|2023-01-12 08:20:00|6246.3|6240.3|6244.1|6238.1|6246.9|6240.9|6243.4|6237.4|3
1673511900000|2023-01-12 08:25:00|6244.4|6238.4|6235.6|6229.6|6245.9|6239.9|6233.7|6227.7|15
1673512200000|2023-01-12 08:30:00|6235.2|6229.2|6236.4|6230.4|6239.6|6233.6|6231.7|6225.7|18
1673512500000|2023-01-12 08:35:00|6236.1|6230.1|6233.2|6227.2|6239.1|6233.1|6231.4|6225.4|29
1673512800000|2023-01-12 08:40:00|6233.1|6227.1|6234.7|6228.7|6236.6|6230.6|6233.1|6227.1|12
1673513100000|2023-01-12 08:45:00|6235.1|6229.1|6236|6230|6237|6231|6233.4|6227.4|12
1673513400000|2023-01-12 08:50:00|6234.7|6228.7|6234.7|6228.7|6235.5|6229.5|6232.7|6226.7|9
1673513700000|2023-01-12 08:55:00|6234.5|6228.5|6237.7|6231.7|6237.7|6231.7|6234.5|6228.5|1
1673514000000|2023-01-12 09:00:00|6239.5|6233.5|6246.5|6240.5|6247.2|6241.2|6239.5|6233.5|13
1673514300000|2023-01-12 09:05:00|6246.2|6240.2|6246|6240|6249|6243|6245.4|6239.4|32
1673514600000|2023-01-12 09:10:00|6246.4|6240.4|6240.5|6234.5|6247.3|6241.3|6239.9|6233.9|36
1673514900000|2023-01-12 09:15:00|6240.4|6234.4|6237|6231|6240.4|6234.4|6234|6228|18
1673515200000|2023-01-12 09:20:00|6236.7|6230.7|6238|6232|6240.9|6234.9|6236.5|6230.5|27
1673515500000|2023-01-12 09:25:00|6238.4|6232.4|6243.5|6237.5|6249.3|6243.3|6237.9|6231.9|32
1673515800000|2023-01-12 09:30:00|6243.9|6237.9|6243.9|6237.9|6245.4|6239.4|6241.4|6235.4|14
1673516100000|2023-01-12 09:35:00|6244.3|6238.3|6243.5|6237.5|6245.4|6239.4|6241.9|6235.9|33
1673516400000|2023-01-12 09:40:00|6244.3|6238.3|6254.4|6248.4|6255.3|6249.3|6243.2|6237.2|53
1673516700000|2023-01-12 09:45:00|6254.3|6248.3|6250.8|6244.8|6255.1|6249.1|6248.3|6242.3|12
1673517000000|2023-01-12 09:50:00|6251.3|6245.3|6260.1|6254.1|6265.1|6259.1|6251.3|6245.3|54
1673517300000|2023-01-12 09:55:00|6259.8|6253.8|6262.3|6256.3|6264.6|6258.6|6259.8|6253.8|111
1673517600000|2023-01-12 10:00:00|6262.1|6256.1|6259.8|6253.8|6264.3|6258.3|6258.8|6252.8|56
1673517900000|2023-01-12 10:05:00|6259.3|6253.3|6261.3|6255.3|6263.1|6257.1|6258.3|6252.3|63
1673518200000|2023-01-12 10:10:00|6261.6|6255.6|6261.2|6255.2|6263.3|6257.3|6259.3|6253.3|9
1673518500000|2023-01-12 10:15:00|6261.1|6255.1|6260.2|6254.2|6262.2|6256.2|6259.6|6253.6|15
1673518800000|2023-01-12 10:20:00|6260.6|6254.6|6258.6|6252.6|6260.7|6254.7|6258.6|6252.6|8
1673519100000|2023-01-12 10:25:00|6258.7|6252.7|6250.7|6244.7|6259.2|6253.2|6249.7|6243.7|22
1673519400000|2023-01-12 10:30:00|6251.7|6245.7|6252.7|6246.7|6253.2|6247.2|6250.7|6244.7|7
1673519700000|2023-01-12 10:35:00|6252.2|6246.2|6251.4|6245.4|6255.2|6249.2|6249.2|6243.2|11
1673520000000|2023-01-12 10:40:00|6251|6245|6251.5|6245.5|6253.4|6247.4|6249.7|6243.7|25
1673520300000|2023-01-12 10:45:00|6250.4|6244.4|6248.5|6242.5|6250.5|6244.5|6248.5|6242.5|13
1673520600000|2023-01-12 10:50:00|6249|6243|6250.1|6244.1|6251.4|6245.4|6249|6243|12
1673520900000|2023-01-12 10:55:00|6250|6244|6250.5|6244.5|6252|6246|6248|6242|16
1673521200000|2023-01-12 11:00:00|6250.1|6244.1|6251.5|6245.5|6254|6248|6250|6244|9
1673521500000|2023-01-12 11:05:00|6252.4|6246.4|6254|6248|6254.5|6248.5|6251|6245|13
1673521800000|2023-01-12 11:10:00|6254.5|6248.5|6256.9|6250.9|6259.2|6253.2|6253.9|6247.9|22
1673522100000|2023-01-12 11:15:00|6257.2|6251.2|6248.7|6242.7|6257.4|6251.4|6247.5|6241.5|30
1673522400000|2023-01-12 11:20:00|6247.9|6241.9|6240.4|6234.4|6248.4|6242.4|6238.7|6232.7|25
1673522700000|2023-01-12 11:25:00|6240.2|6234.2|6245.5|6239.5|6247.4|6241.4|6240.2|6234.2|30
1673523000000|2023-01-12 11:30:00|6245.6|6239.6|6253.2|6247.2|6253.2|6247.2|6244.6|6238.6|15
1673523300000|2023-01-12 11:35:00|6252.9|6246.9|6258.7|6252.7|6259.7|6253.7|6250.9|6244.9|28
1673523600000|2023-01-12 11:40:00|6259.2|6253.2|6260.2|6254.2|6263.1|6257.1|6258.7|6252.7|23
1673523900000|2023-01-12 11:45:00|6259.9|6253.9|6257.2|6251.2|6260.9|6254.9|6255.7|6249.7|8
1673524200000|2023-01-12 11:50:00|6264.1|6258.1|6260.7|6254.7|6264.1|6258.1|6259.2|6253.2|45
1673524500000|2023-01-12 11:55:00|6259.6|6253.6|6259.7|6253.7|6260.7|6254.7|6258.7|6252.7|8
1673524800000|2023-01-12 12:00:00|6258.7|6252.7|6256.1|6250.1|6260.7|6254.7|6256.1|6250.1|25
1673525100000|2023-01-12 12:05:00|6252.2|6246.2|6258.6|6252.6|6258.6|6252.6|6251.4|6245.4|37
1673525400000|2023-01-12 12:10:00|6257.1|6251.1|6255.4|6249.4|6258.1|6252.1|6254.9|6248.9|26
1673525700000|2023-01-12 12:15:00|6256.4|6250.4|6253.2|6247.2|6256.7|6250.7|6253.2|6247.2|9
1673526000000|2023-01-12 12:20:00|6253.1|6247.1|6255.1|6249.1|6257.2|6251.2|6251.7|6245.7|24
1673526300000|2023-01-12 12:25:00|6255.2|6249.2|6259.6|6253.6|6259.8|6253.8|6255.1|6249.1|21
1673526600000|2023-01-12 12:30:00|6259.9|6253.9|6260.1|6254.1|6262.9|6256.9|6257.7|6251.7|50
1673526900000|2023-01-12 12:35:00|6260.2|6254.2|6267.8|6261.8|6271.2|6265.2|6259.6|6253.6|53
1673527200000|2023-01-12 12:40:00|6267.7|6261.7|6267.7|6261.7|6270.1|6264.1|6264.7|6258.7|43
1673527500000|2023-01-12 12:45:00|6267.6|6261.6|6264.7|6258.7|6267.7|6261.7|6263.2|6257.2|30
1673527800000|2023-01-12 12:50:00|6265.2|6259.2|6264.1|6258.1|6267.7|6261.7|6261.6|6255.6|22
1673528100000|2023-01-12 12:55:00|6264.4|6258.4|6265.2|6259.2|6266.7|6260.7|6261.2|6255.2|171
1673528400000|2023-01-12 13:00:00|6264.5|6258.5|6266.2|6260.2|6269.1|6263.1|6264.1|6258.1|34
1673528700000|2023-01-12 13:05:00|6266.7|6260.7|6264.1|6258.1|6270.6|6264.6|6263.6|6257.6|34
1673529000000|2023-01-12 13:10:00|6264.2|6258.2|6265.6|6259.6|6268.1|6262.1|6261.7|6255.7|31
1673529300000|2023-01-12 13:15:00|6265.7|6259.7|6262.7|6256.7|6269.7|6263.7|6262.2|6256.2|59
1673529600000|2023-01-12 13:20:00|6262.8|6256.8|6263.7|6257.7|6266.6|6260.6|6261.2|6255.2|48
1673529900000|2023-01-12 13:25:00|6263.3|6257.3|6265.8|6259.8|6268.2|6262.2|6262.7|6256.7|128
1673530200000|2023-01-12 13:30:00|6265.1|6259.1|6273.5|6267.5|6273.5|6267.5|6248|6242|228
1673530500000|2023-01-12 13:35:00|6273.1|6267.1|6272.3|6266.3|6290|6284|6268.5|6262.5|258
1673530800000|2023-01-12 13:40:00|6273.2|6267.2|6268.8|6262.8|6276.7|6270.7|6263.2|6257.2|107
1673533800000|2023-01-12 14:30:00|6277.5|6271.5|6251.4|6245.4|6289.3|6283.3|6251.4|6245.4|1303
1673534100000|2023-01-12 14:35:00|6251.9|6245.9|6283.8|6277.8|6284.3|6278.3|6249.2|6243.2|516
1673534400000|2023-01-12 14:40:00|6284.1|6278.1|6268.1|6262.1|6284.1|6278.1|6257.5|6251.5|537
1673534700000|2023-01-12 14:45:00|6268.6|6262.6|6225.8|6219.8|6268.6|6262.6|6221.3|6215.3|663
1673535000000|2023-01-12 14:50:00|6225.7|6219.7|6237.4|6231.4|6256.2|6250.2|6225.7|6219.7|340
1673535300000|2023-01-12 14:55:00|6237.2|6231.2|6264|6258|6271.1|6265.1|6236.9|6230.9|312
1673535600000|2023-01-12 15:00:00|6263.1|6257.1|6278.8|6272.8|6287.8|6281.8|6260.5|6254.5|464
1673535900000|2023-01-12 15:05:00|6279.2|6273.2|6288.6|6282.6|6289.8|6283.8|6264.1|6258.1|332
1673536200000|2023-01-12 15:10:00|6288.7|6282.7|6285.4|6279.4|6313.3|6307.3|6280.4|6274.4|604
1673536500000|2023-01-12 15:15:00|6285.9|6279.9|6279.4|6273.4|6297.6|6291.6|6271.9|6265.9|293
1673536800000|2023-01-12 15:20:00|6279.7|6273.7|6282.2|6276.2|6289.1|6283.1|6276.3|6270.3|315
1673537100000|2023-01-12 15:25:00|6281.9|6275.9|6280.6|6274.6|6283.1|6277.1|6267.2|6261.2|285
1673537400000|2023-01-12 15:30:00|6280.5|6274.5|6307.4|6301.4|6307.9|6301.9|6274.1|6268.1|329
1673537700000|2023-01-12 15:35:00|6307|6301|6287.8|6281.8|6307.4|6301.4|6284.1|6278.1|245
1673538000000|2023-01-12 15:40:00|6287|6281|6267.1|6261.1|6290.8|6284.8|6266.3|6260.3|134
1673538300000|2023-01-12 15:45:00|6269.1|6263.1|6276.8|6270.8|6279.8|6273.8|6263.6|6257.6|211
1673538600000|2023-01-12 15:50:00|6276.3|6270.3|6276.8|6270.8|6283.4|6277.4|6267.3|6261.3|127
1673538900000|2023-01-12 15:55:00|6277.3|6271.3|6282.9|6276.9|6292|6286|6271|6265|244
1673539200000|2023-01-12 16:00:00|6283.3|6277.3|6285|6279|6287.9|6281.9|6276.5|6270.5|219
1673539500000|2023-01-12 16:05:00|6284.5|6278.5|6289.9|6283.9|6294.5|6288.5|6278.9|6272.9|236
1673539800000|2023-01-12 16:10:00|6290|6284|6295.7|6289.7|6299.8|6293.8|6288|6282|230
1673540100000|2023-01-12 16:15:00|6295.3|6289.3|6292.8|6286.8|6300.8|6294.8|6287.4|6281.4|233
1673540400000|2023-01-12 16:20:00|6293.2|6287.2|6289.9|6283.9|6294.8|6288.8|6285.8|6279.8|221
1673540700000|2023-01-12 16:25:00|6288.9|6282.9|6279.2|6273.2|6293.8|6287.8|6278.7|6272.7|228
1673541000000|2023-01-12 16:30:00|6278.9|6272.9|6270.6|6264.6|6283.8|6277.8|6263.6|6257.6|431
1673541300000|2023-01-12 16:35:00|6270.7|6264.7|6270.1|6264.1|6276.1|6270.1|6264.4|6258.4|174
1673541600000|2023-01-12 16:40:00|6269.6|6263.6|6264.6|6258.6|6273.1|6267.1|6264.6|6258.6|153
1673541900000|2023-01-12 16:45:00|6265.4|6259.4|6247.9|6241.9|6271.1|6265.1|6239.1|6233.1|476
1673542200000|2023-01-12 16:50:00|6247.8|6241.8|6266.8|6260.8|6266.8|6260.8|6247.8|6241.8|263
1673542500000|2023-01-12 16:55:00|6266.5|6260.5|6258.2|6252.2|6276.8|6270.8|6254.6|6248.6|369
1673542800000|2023-01-12 17:00:00|6275.9|6260.9|6292.2|6286.2|6332|6324.5|6257.9|6251.9|1205
1673543100000|2023-01-12 17:05:00|6291.7|6285.7|6275.6|6269.6|6294.9|6288.9|6273.6|6267.6|356
1673543400000|2023-01-12 17:10:00|6275.9|6269.9|6288.8|6282.8|6294.1|6288.1|6266.8|6260.8|332
1673543700000|2023-01-12 17:15:00|6289.6|6283.6|6304.1|6298.1|6312.3|6306.3|6280.9|6274.9|404
1673544000000|2023-01-12 17:20:00|6305.7|6299.7|6301.6|6295.6|6311.1|6305.1|6298.7|6292.7|363
1673544300000|2023-01-12 17:25:00|6302.4|6296.4|6304.1|6298.1|6307.1|6301.1|6299.6|6293.6|183
1673544600000|2023-01-12 17:30:00|6304.4|6298.4|6331.8|6325.8|6331.8|6325.8|6299.6|6293.6|509
1673544900000|2023-01-12 17:35:00|6332.6|6326.6|6321.2|6315.2|6339.3|6333.3|6319.8|6313.8|353
1673545200000|2023-01-12 17:40:00|6321.7|6315.7|6341.1|6335.1|6352.8|6346.8|6321.7|6315.7|393
1673545500000|2023-01-12 17:45:00|6340.9|6334.9|6350.8|6344.8|6357.6|6351.6|6339.2|6333.2|782
1673545800000|2023-01-12 17:50:00|6351.3|6345.3|6345.8|6339.8|6355|6349|6339.3|6333.3|295
1673546100000|2023-01-12 17:55:00|6345.3|6339.3|6346.3|6340.3|6354.7|6348.7|6339.6|6333.6|445
1673546400000|2023-01-12 18:00:00|6346.1|6340.1|6330|6324|6353|6347|6327.9|6321.9|378
1673546700000|2023-01-12 18:05:00|6329.9|6323.9|6316.8|6310.8|6334.4|6328.4|6315.8|6309.8|226
1673547000000|2023-01-12 18:10:00|6316.3|6310.3|6337|6331|6342.3|6336.3|6312.8|6306.8|378
1673547300000|2023-01-12 18:15:00|6337.4|6331.4|6333|6327|6344.4|6338.4|6329.3|6323.3|174
1673547600000|2023-01-12 18:20:00|6332.5|6326.5|6326.9|6320.9|6333.5|6327.5|6320.6|6314.6|559
1673547900000|2023-01-12 18:25:00|6326.7|6320.7|6315.3|6309.3|6327.2|6321.2|6307.5|6301.5|520
1673548200000|2023-01-12 18:30:00|6314.6|6308.6|6321.4|6315.4|6324.3|6318.3|6312.9|6306.9|372
1673548500000|2023-01-12 18:35:00|6321.6|6315.6|6338.7|6332.7|6344.8|6338.8|6321.4|6315.4|421
1673548800000|2023-01-12 18:40:00|6338.3|6332.3|6334.5|6328.5|6342.2|6336.2|6328.6|6322.6|189
1673549100000|2023-01-12 18:45:00|6334.3|6328.3|6320|6314|6334.5|6328.5|6318.7|6312.7|160
1673549400000|2023-01-12 18:50:00|6320.9|6314.9|6318.4|6312.4|6328.5|6322.5|6317|6311|316
1673549700000|2023-01-12 18:55:00|6318.9|6312.9|6329.3|6323.3|6332.6|6326.6|6316.6|6310.6|338
1673550000000|2023-01-12 19:00:00|6329.6|6323.6|6338.1|6332.1|6338.6|6332.6|6325.3|6319.3|352
1673550300000|2023-01-12 19:05:00|6338.9|6332.9|6330.4|6324.4|6344.3|6338.3|6329.6|6323.6|678
1673550600000|2023-01-12 19:10:00|6330|6324|6323.8|6317.8|6336.1|6330.1|6317.8|6311.8|2927
1673550900000|2023-01-12 19:15:00|6324.2|6318.2|6319.5|6313.5|6324.7|6318.7|6314.3|6308.3|619
1673571600000|2023-01-13 01:00:00|6325.6|6319.6|6330.5|6324.5|6333.2|6327.2|6318.8|6312.8|128
1673571900000|2023-01-13 01:05:00|6330.9|6324.9|6331|6325|6335.7|6329.7|6326.2|6320.2|52
1673572200000|2023-01-13 01:10:00|6332.1|6326.1|6332.2|6326.2|6335.7|6329.7|6329|6323|50
1673572500000|2023-01-13 01:15:00|6329.7|6323.7|6322|6316|6330|6324|6318.8|6312.8|31
1673572800000|2023-01-13 01:20:00|6321.5|6315.5|6331.7|6325.7|6332.8|6326.8|6320.3|6314.3|36
1673573100000|2023-01-13 01:25:00|6332.3|6326.3|6333.7|6327.7|6333.7|6327.7|6327.3|6321.3|4
1673573400000|2023-01-13 01:30:00|6334.3|6328.3|6322.3|6316.3|6334.3|6328.3|6322.3|6316.3|9
1673573700000|2023-01-13 01:35:00|6322.2|6316.2|6318|6312|6322.2|6316.2|6312.5|6306.5|32
1673574000000|2023-01-13 01:40:00|6318.6|6312.6|6320|6314|6321.5|6315.5|6316.7|6310.7|9
1673574300000|2023-01-13 01:45:00|6319.6|6313.6|6322.5|6316.5|6325.5|6319.5|6318.5|6312.5|27
1673574600000|2023-01-13 01:50:00|6322.1|6316.1|6317|6311|6324.5|6318.5|6317|6311|8
1673574900000|2023-01-13 01:55:00|6318.5|6312.5|6315|6309|6318.5|6312.5|6311.8|6305.8|9
1673575200000|2023-01-13 02:00:00|6313.8|6307.8|6312.8|6306.8|6314|6308|6310.7|6304.7|8
1673575500000|2023-01-13 02:05:00|6313.2|6307.2|6304.9|6298.9|6313.8|6307.8|6304.4|6298.4|19
1673575800000|2023-01-13 02:10:00|6305.2|6299.2|6310.7|6304.7|6310.7|6304.7|6305.2|6299.2|24
1673576100000|2023-01-13 02:15:00|6310.4|6304.4|6304.9|6298.9|6310.4|6304.4|6304.7|6298.7|7
1673576400000|2023-01-13 02:20:00|6305.2|6299.2|6304.9|6298.9|6305.7|6299.7|6304.9|6298.9|5
1673576700000|2023-01-13 02:25:00|6305.2|6299.2|6304.9|6298.9|6305.2|6299.2|6304.9|6298.9|1
1673577000000|2023-01-13 02:30:00|6304.2|6298.2|6308.1|6302.1|6308.1|6302.1|6298.7|6292.7|62
1673577300000|2023-01-13 02:35:00|6307.6|6301.6|6303.9|6297.9|6308.4|6302.4|6301.9|6295.9|30
1673577600000|2023-01-13 02:40:00|6303.6|6297.6|6297.9|6291.9|6303.6|6297.6|6296.4|6290.4|22
1673577900000|2023-01-13 02:45:00|6297.6|6291.6|6297.9|6291.9|6299.8|6293.8|6297.1|6291.1|12
1673578200000|2023-01-13 02:50:00|6298.1|6292.1|6296.1|6290.1|6298.1|6292.1|6293.2|6287.2|16
1673578500000|2023-01-13 02:55:00|6295.2|6289.2|6294.2|6288.2|6295.6|6289.6|6292.6|6286.6|3
1673578800000|2023-01-13 03:00:00|6294.6|6288.6|6291.7|6285.7|6298.1|6292.1|6290.2|6284.2|23
1673579100000|2023-01-13 03:05:00|6291.6|6285.6|6292.1|6286.1|6293.6|6287.6|6291.6|6285.6|7
1673579400000|2023-01-13 03:10:00|6292.8|6286.8|6292.6|6286.6|6295.1|6289.1|6291.1|6285.1|12
1673579700000|2023-01-13 03:15:00|6292.1|6286.1|6291.6|6285.6|6293.6|6287.6|6290.6|6284.6|11
1673580000000|2023-01-13 03:20:00|6291.1|6285.1|6290.7|6284.7|6291.6|6285.6|6290.2|6284.2|6
1673580300000|2023-01-13 03:25:00|6291.2|6285.2|6293.1|6287.1|6293.1|6287.1|6286.6|6280.6|41
1673580600000|2023-01-13 03:30:00|6293.4|6287.4|6293.4|6287.4|6294.4|6288.4|6292.9|6286.9|2
1673580900000|2023-01-13 03:35:00|6293.6|6287.6|6294.1|6288.1|6294.4|6288.4|6293.4|6287.4|0
1673581200000|2023-01-13 03:40:00|6294.6|6288.6|6301.9|6295.9|6301.9|6295.9|6294.6|6288.6|23
1673581500000|2023-01-13 03:45:00|6299.1|6293.1|6298.6|6292.6|6299.6|6293.6|6295.9|6289.9|13
1673581800000|2023-01-13 03:50:00|6298.4|6292.4|6296.6|6290.6|6298.4|6292.4|6296.1|6290.1|4
1673582100000|2023-01-13 03:55:00|6296.1|6290.1|6298.6|6292.6|6298.6|6292.6|6296.1|6290.1|2
1673582400000|2023-01-13 04:00:00|6298.4|6292.4|6298.6|6292.6|6298.6|6292.6|6298.4|6292.4|0
1673582700000|2023-01-13 04:05:00|6297.4|6291.4|6298.4|6292.4|6298.6|6292.6|6297.4|6291.4|3
1673583000000|2023-01-13 04:10:00|6298.6|6292.6|6298.1|6292.1|6299.6|6293.6|6298.1|6292.1|8
1673583300000|2023-01-13 04:15:00|6297.6|6291.6|6295.6|6289.6|6298.6|6292.6|6295.6|6289.6|4
1673583600000|2023-01-13 04:20:00|6295.2|6289.2|6295.1|6289.1|6295.2|6289.2|6293.1|6287.1|3
1673583900000|2023-01-13 04:25:00|6294.7|6288.7|6294.1|6288.1|6294.7|6288.7|6294.1|6288.1|0
1673584200000|2023-01-13 04:30:00|6294.4|6288.4|6293.9|6287.9|6294.6|6288.6|6293.9|6287.9|5
1673584500000|2023-01-13 04:35:00|6294.4|6288.4|6293.9|6287.9|6294.4|6288.4|6293.9|6287.9|0
1673584800000|2023-01-13 04:40:00|6294.5|6288.5|6295.9|6289.9|6296.4|6290.4|6294.5|6288.5|5
1673585100000|2023-01-13 04:45:00|6296.4|6290.4|6297.6|6291.6|6298.4|6292.4|6295.9|6289.9|5
1673585400000|2023-01-13 04:50:00|6297.4|6291.4|6294.4|6288.4|6298.5|6292.5|6293.9|6287.9|2
1673585700000|2023-01-13 04:55:00|6293.9|6287.9|6294.1|6288.1|6294.4|6288.4|6292.9|6286.9|3
1673586000000|2023-01-13 05:00:00|6293.9|6287.9|6293.4|6287.4|6294.8|6288.8|6291.9|6285.9|7
1673586300000|2023-01-13 05:05:00|6293.8|6287.8|6293.9|6287.9|6294.1|6288.1|6293.8|6287.8|0
1673586900000|2023-01-13 05:15:00|6293.8|6287.8|6293.9|6287.9|6295.1|6289.1|6293.3|6287.3|4
1673587200000|2023-01-13 05:20:00|6293.6|6287.6|6290.9|6284.9|6293.9|6287.9|6290.1|6284.1|2
1673587500000|2023-01-13 05:25:00|6290.6|6284.6|6287.4|6281.4|6291.4|6285.4|6284.2|6278.2|27
1673587800000|2023-01-13 05:30:00|6284.7|6278.7|6290|6284|6291.2|6285.2|6282.8|6276.8|15
1673588100000|2023-01-13 05:35:00|6289.7|6283.7|6289.2|6283.2|6291|6285|6289.2|6283.2|3
1673588400000|2023-01-13 05:40:00|6289.5|6283.5|6291.7|6285.7|6292.7|6286.7|6289.2|6283.2|2
1673588700000|2023-01-13 05:45:00|6291.3|6285.3|6292.5|6286.5|6294.3|6288.3|6291.3|6285.3|5
1673589000000|2023-01-13 05:50:00|6292.7|6286.7|6293.7|6287.7|6293.7|6287.7|6292.5|6286.5|0
1673589300000|2023-01-13 05:55:00|6293.8|6287.8|6292.2|6286.2|6293.8|6287.8|6292.2|6286.2|1
1673589600000|2023-01-13 06:00:00|6290.2|6284.2|6289.7|6283.7|6290.7|6284.7|6287.6|6281.6|5
1673589900000|2023-01-13 06:05:00|6289.3|6283.3|6289.8|6283.8|6289.8|6283.8|6287.8|6281.8|4
1673590200000|2023-01-13 06:10:00|6289.7|6283.7|6285.7|6279.7|6289.8|6283.8|6285.3|6279.3|3
1673590500000|2023-01-13 06:15:00|6285.3|6279.3|6285.2|6279.2|6286.2|6280.2|6284.2|6278.2|7
1673590800000|2023-01-13 06:20:00|6284.5|6278.5|6286.2|6280.2|6286.2|6280.2|6284.1|6278.1|4
1673591100000|2023-01-13 06:25:00|6285.3|6279.3|6285.7|6279.7|6286.3|6280.3|6283|6277|8
1673591400000|2023-01-13 06:30:00|6285.2|6279.2|6283.8|6277.8|6285.7|6279.7|6283.2|6277.2|4
1673591700000|2023-01-13 06:35:00|6284.2|6278.2|6288.3|6282.3|6288.3|6282.3|6284.2|6278.2|5
1673592000000|2023-01-13 06:40:00|6288.2|6282.2|6287.7|6281.7|6288.3|6282.3|6287.3|6281.3|0
1673592300000|2023-01-13 06:45:00|6287.3|6281.3|6288.2|6282.2|6289.7|6283.7|6285.6|6279.6|27
1673592600000|2023-01-13 06:50:00|6288.3|6282.3|6292.2|6286.2|6292.2|6286.2|6288.3|6282.3|8
1673592900000|2023-01-13 06:55:00|6292.3|6286.3|6293.7|6287.7|6294.2|6288.2|6292.2|6286.2|11
1673593200000|2023-01-13 07:00:00|6293.3|6287.3|6290.7|6284.7|6294|6288|6288.8|6282.8|15
1673593500000|2023-01-13 07:05:00|6290.2|6284.2|6294.2|6288.2|6294.2|6288.2|6290.2|6284.2|10
1673593800000|2023-01-13 07:10:00|6293.8|6287.8|6291.7|6285.7|6294.2|6288.2|6289.3|6283.3|5
1673594100000|2023-01-13 07:15:00|6291.3|6285.3|6290.8|6284.8|6294.2|6288.2|6289.8|6283.8|51
1673594400000|2023-01-13 07:20:00|6289.8|6283.8|6291.8|6285.8|6293.3|6287.3|6289.2|6283.2|46
1673594700000|2023-01-13 07:25:00|6292.2|6286.2|6294.8|6288.8|6294.8|6288.8|6291.8|6285.8|2
1673595000000|2023-01-13 07:30:00|6294.7|6288.7|6300|6294|6300|6294|6294.7|6288.7|20
1673595300000|2023-01-13 07:35:00|6299.3|6293.3|6300.7|6294.7|6302|6296|6298.5|6292.5|14
1673595600000|2023-01-13 07:40:00|6300.3|6294.3|6301.8|6295.8|6303.2|6297.2|6299.3|6293.3|6
1673595900000|2023-01-13 07:45:00|6301.7|6295.7|6302.7|6296.7|6303.2|6297.2|6301.7|6295.7|3
1673596200000|2023-01-13 07:50:00|6302.5|6296.5|6304.3|6298.3|6307.2|6301.2|6301.2|6295.2|43
1673596500000|2023-01-13 07:55:00|6305.3|6299.3|6309.7|6303.7|6310.2|6304.2|6304.8|6298.8|23
1673596800000|2023-01-13 08:00:00|6309.2|6303.2|6298.7|6292.7|6309.2|6303.2|6297.7|6291.7|25
1673597100000|2023-01-13 08:05:00|6298.3|6292.3|6306.5|6300.5|6307|6301|6298.2|6292.2|5
1673597400000|2023-01-13 08:10:00|6306.7|6300.7|6304.8|6298.8|6310|6304|6304.2|6298.2|15
1673597700000|2023-01-13 08:15:00|6305.3|6299.3|6298.8|6292.8|6306.7|6300.7|6297.8|6291.8|13
1673598000000|2023-01-13 08:20:00|6299.2|6293.2|6299.3|6293.3|6301|6295|6296.4|6290.4|15
1673598300000|2023-01-13 08:25:00|6299.7|6293.7|6301.3|6295.3|6302.3|6296.3|6296.2|6290.2|10
1673598600000|2023-01-13 08:30:00|6300.8|6294.8|6305.3|6299.3|6307.3|6301.3|6299.8|6293.8|16
1673598900000|2023-01-13 08:35:00|6305.2|6299.2|6308.3|6302.3|6308.8|6302.8|6304.2|6298.2|27
1673599200000|2023-01-13 08:40:00|6309|6303|6305.4|6299.4|6311.3|6305.3|6304.4|6298.4|54
1673599500000|2023-01-13 08:45:00|6305.6|6299.6|6304.9|6298.9|6308.1|6302.1|6304.9|6298.9|11
1673599800000|2023-01-13 08:50:00|6304.6|6298.6|6302.4|6296.4|6305.9|6299.9|6298.7|6292.7|80
1673600100000|2023-01-13 08:55:00|6302.8|6296.8|6298.4|6292.4|6304.4|6298.4|6296.4|6290.4|25
1673600400000|2023-01-13 09:00:00|6298.8|6292.8|6304.4|6298.4|6304.9|6298.9|6296.9|6290.9|34
1673600700000|2023-01-13 09:05:00|6304.6|6298.6|6310.4|6304.4|6310.8|6304.8|6304.1|6298.1|15
1673601000000|2023-01-13 09:10:00|6310.8|6304.8|6309.4|6303.4|6316.9|6310.9|6309.4|6303.4|42
1673601300000|2023-01-13 09:15:00|6308.9|6302.9|6305.9|6299.9|6309.4|6303.4|6305.4|6299.4|3
1673601600000|2023-01-13 09:20:00|6305.6|6299.6|6301.4|6295.4|6306.1|6300.1|6298.4|6292.4|37
1673601900000|2023-01-13 09:25:00|6301.8|6295.8|6300.9|6294.9|6302.4|6296.4|6298.9|6292.9|11
1673602200000|2023-01-13 09:30:00|6301.4|6295.4|6300.8|6294.8|6301.9|6295.9|6298.9|6292.9|15
1673602500000|2023-01-13 09:35:00|6300.9|6294.9|6307.6|6301.6|6308.1|6302.1|6300.9|6294.9|39
1673602800000|2023-01-13 09:40:00|6307.4|6301.4|6320.1|6314.1|6320.1|6314.1|6306.6|6300.6|26
1673603100000|2023-01-13 09:45:00|6319.3|6313.3|6316.3|6310.3|6321.8|6315.8|6314.4|6308.4|26
1673603400000|2023-01-13 09:50:00|6316.8|6310.8|6313.4|6307.4|6317.1|6311.1|6311.6|6305.6|24
1673603700000|2023-01-13 09:55:00|6314.6|6308.6|6310.6|6304.6|6314.6|6308.6|6309.4|6303.4|21
1673604000000|2023-01-13 10:00:00|6310.4|6304.4|6305.1|6299.1|6310.9|6304.9|6303.6|6297.6|26
1673604300000|2023-01-13 10:05:00|6305.6|6299.6|6305.6|6299.6|6307.1|6301.1|6303.6|6297.6|6
1673604600000|2023-01-13 10:10:00|6305.4|6299.4|6305.6|6299.6|6306.6|6300.6|6302.6|6296.6|17
1673604900000|2023-01-13 10:15:00|6305.1|6299.1|6306.7|6300.7|6307.1|6301.1|6303.6|6297.6|10
1673605200000|2023-01-13 10:20:00|6306.6|6300.6|6304.2|6298.2|6308.1|6302.1|6304.2|6298.2|22
1673605500000|2023-01-13 10:25:00|6304.9|6298.9|6302.7|6296.7|6305.2|6299.2|6301.6|6295.6|8
1673605800000|2023-01-13 10:30:00|6302.9|6296.9|6303.2|6297.2|6303.7|6297.7|6299.4|6293.4|18
1673606100000|2023-01-13 10:35:00|6302.9|6296.9|6301.6|6295.6|6304.7|6298.7|6300.6|6294.6|3
1673606400000|2023-01-13 10:40:00|6301.2|6295.2|6300.8|6294.8|6303.6|6297.6|6300.1|6294.1|6
1673606700000|2023-01-13 10:45:00|6301.1|6295.1|6294.4|6288.4|6303.5|6297.5|6294.4|6288.4|25
1673607000000|2023-01-13 10:50:00|6294.9|6288.9|6291.1|6285.1|6295.1|6289.1|6291.1|6285.1|8
1673607300000|2023-01-13 10:55:00|6291.8|6285.8|6289.4|6283.4|6292.9|6286.9|6289.4|6283.4|28
1673607600000|2023-01-13 11:00:00|6289.1|6283.1|6290.6|6284.6|6291.1|6285.1|6287.6|6281.6|16
1673607900000|2023-01-13 11:05:00|6290.2|6284.2|6287.8|6281.8|6290.2|6284.2|6286.8|6280.8|42
1673608200000|2023-01-13 11:10:00|6287.7|6281.7|6280.7|6274.7|6287.7|6281.7|6278.1|6272.1|39
1673608500000|2023-01-13 11:15:00|6280.3|6274.3|6279.8|6273.8|6281.7|6275.7|6279.1|6273.1|19
1673608800000|2023-01-13 11:20:00|6280|6274|6278.2|6272.2|6280.7|6274.7|6277.7|6271.7|64
1673609100000|2023-01-13 11:25:00|6278.3|6272.3|6274.7|6268.7|6279.3|6273.3|6274.7|6268.7|49
1673609400000|2023-01-13 11:30:00|6274.3|6268.3|6264.7|6258.7|6274.3|6268.3|6263|6257|140
1673609700000|2023-01-13 11:35:00|6264|6258|6262|6256|6266.2|6260.2|6259.5|6253.5|245
1673610000000|2023-01-13 11:40:00|6263|6257|6260|6254|6264|6258|6259.6|6253.6|142
1673610300000|2023-01-13 11:45:00|6259.6|6253.6|6249.3|6243.3|6260.8|6254.8|6246.9|6240.9|211
1673610600000|2023-01-13 11:50:00|6248.4|6242.4|6249.8|6243.8|6252.3|6246.3|6247.3|6241.3|124
1673610900000|2023-01-13 11:55:00|6250.3|6244.3|6251.3|6245.3|6255.3|6249.3|6247.8|6241.8|214
1673611200000|2023-01-13 12:00:00|6251.6|6245.6|6243.8|6237.8|6254.8|6248.8|6241.4|6235.4|96
1673611500000|2023-01-13 12:05:00|6243.3|6237.3|6239.3|6233.3|6243.3|6237.3|6235.3|6229.3|56
1673611800000|2023-01-13 12:10:00|6239.4|6233.4|6236.9|6230.9|6241.3|6235.3|6236.3|6230.3|64
1673612100000|2023-01-13 12:15:00|6236.6|6230.6|6234.8|6228.8|6237.3|6231.3|6232.4|6226.4|53
1673612400000|2023-01-13 12:20:00|6235.1|6229.1|6229.3|6223.3|6235.9|6229.9|6229.3|6223.3|41
1673612700000|2023-01-13 12:25:00|6230.4|6224.4|6230.8|6224.8|6234.1|6228.1|6229.3|6223.3|85
1673613000000|2023-01-13 12:30:00|6230.9|6224.9|6224.1|6218.1|6231.3|6225.3|6220.9|6214.9|291
1673613300000|2023-01-13 12:35:00|6223.7|6217.7|6220.6|6214.6|6226.1|6220.1|6214.7|6208.7|215
1673613600000|2023-01-13 12:40:00|6221.1|6215.1|6217.5|6211.5|6222|6216|6214.1|6208.1|57
1673613900000|2023-01-13 12:45:00|6217.1|6211.1|6218.6|6212.6|6222.5|6216.5|6215.1|6209.1|92
1673614200000|2023-01-13 12:50:00|6218.5|6212.5|6217.5|6211.5|6224.2|6218.2|6216.3|6210.3|180
1673614500000|2023-01-13 12:55:00|6217.6|6211.6|6217.6|6211.6|6218|6212|6214.3|6208.3|117
1673614800000|2023-01-13 13:00:00|6217.1|6211.1|6211.6|6205.6|6217.3|6211.3|6211.3|6205.3|250
1673615100000|2023-01-13 13:05:00|6211.3|6205.3|6212.9|6206.9|6213.8|6207.8|6207.3|6201.3|149
1673615400000|2023-01-13 13:10:00|6213.4|6207.4|6221.8|6215.8|6224.4|6218.4|6211.4|6205.4|182
1673615700000|2023-01-13 13:15:00|6221.6|6215.6|6214.1|6208.1|6223.3|6217.3|6214|6208|179
1673616000000|2023-01-13 13:20:00|6214|6208|6213.8|6207.8|6217.6|6211.6|6212.3|6206.3|82
1673616300000|2023-01-13 13:25:00|6213.6|6207.6|6211.6|6205.6|6216.1|6210.1|6210.1|6204.1|42
1673616600000|2023-01-13 13:30:00|6210.6|6204.6|6210.8|6204.8|6210.8|6204.8|6207.1|6201.1|68
1673616900000|2023-01-13 13:35:00|6210.4|6204.4|6222|6216|6223|6217|6208.9|6202.9|164
1673617200000|2023-01-13 13:40:00|6221.5|6215.5|6222.8|6216.8|6225.4|6219.4|6219.1|6213.1|224
1673620200000|2023-01-13 14:30:00|6237.3|6231.3|6212.5|6206.5|6239.9|6233.9|6189.5|6183.5|1712
1673620500000|2023-01-13 14:35:00|6212.8|6206.8|6207.2|6201.2|6216.8|6210.8|6197.2|6191.2|896
1673620800000|2023-01-13 14:40:00|6207|6201|6217.6|6211.6|6222.6|6216.6|6204|6198|462
1673621100000|2023-01-13 14:45:00|6217.2|6211.2|6226.2|6220.2|6239.9|6233.9|6214.2|6208.2|507
1673621400000|2023-01-13 14:50:00|6226.5|6220.5|6216.3|6210.3|6228.7|6222.7|6202.3|6196.3|309
1673621700000|2023-01-13 14:55:00|6216|6210|6225.5|6219.5|6227.4|6221.4|6212|6206|260
1673622000000|2023-01-13 15:00:00|6226.9|6220.9|6231.5|6225.5|6237.5|6231.5|6223.2|6217.2|419
1673622300000|2023-01-13 15:05:00|6230.5|6224.5|6237.6|6231.6|6247.2|6241.2|6230.3|6224.3|619
1673622600000|2023-01-13 15:10:00|6237.8|6231.8|6241.9|6235.9|6250.4|6244.4|6235.6|6229.6|405
1673622900000|2023-01-13 15:15:00|6242.6|6236.6|6237.5|6231.5|6244.6|6238.6|6233.9|6227.9|564
1673623200000|2023-01-13 15:20:00|6238|6232|6236.9|6230.9|6243.7|6237.7|6234.9|6228.9|359
1673623500000|2023-01-13 15:25:00|6237.6|6231.6|6254.6|6248.6|6257.1|6251.1|6234|6228|515
1673623800000|2023-01-13 15:30:00|6252.9|6246.9|6303.1|6297.1|6306.8|6300.8|6251.1|6245.1|995
1673624100000|2023-01-13 15:35:00|6303.3|6297.3|6325.3|6319.3|6341.1|6335.1|6302.8|6296.8|996
1673624400000|2023-01-13 15:40:00|6325.4|6319.4|6312.3|6306.3|6328.3|6322.3|6310.9|6304.9|807
1673624700000|2023-01-13 15:45:00|6312.8|6306.8|6304.4|6298.4|6318.8|6312.8|6303.6|6297.6|1224
1673625000000|2023-01-13 15:50:00|6305.6|6299.6|6300.4|6294.4|6306.6|6300.6|6294.7|6288.7|663
1673625300000|2023-01-13 15:55:00|6300.9|6294.9|6292.4|6286.4|6303.4|6297.4|6289.9|6283.9|231
1673625600000|2023-01-13 16:00:00|6291.9|6285.9|6295.4|6289.4|6299.7|6293.7|6288.9|6282.9|426
1673625900000|2023-01-13 16:05:00|6295.2|6289.2|6302.3|6296.3|6306.9|6300.9|6293.9|6287.9|275
1673626200000|2023-01-13 16:10:00|6302.8|6296.8|6296.8|6290.8|6308.6|6302.6|6294.5|6288.5|348
1673626500000|2023-01-13 16:15:00|6296.3|6290.3|6286.3|6280.3|6300|6294|6286.3|6280.3|267
1673626800000|2023-01-13 16:20:00|6286.8|6280.8|6306.7|6300.7|6306.7|6300.7|6286.8|6280.8|261
1673627100000|2023-01-13 16:25:00|6307.2|6301.2|6299.6|6293.6|6310.2|6304.2|6293.8|6287.8|315
1673627400000|2023-01-13 16:30:00|6298.7|6292.7|6308.6|6302.6|6311.8|6305.8|6297.7|6291.7|223
1673627700000|2023-01-13 16:35:00|6308.8|6302.8|6298.4|6292.4|6315.8|6309.8|6297.5|6291.5|218
1673628000000|2023-01-13 16:40:00|6298.5|6292.5|6292|6286|6300.9|6294.9|6289.5|6283.5|147
1673628300000|2023-01-13 16:45:00|6291.5|6285.5|6290.3|6284.3|6292.9|6286.9|6283.5|6277.5|294
1673628600000|2023-01-13 16:50:00|6290.1|6284.1|6282.8|6276.8|6292.7|6286.7|6282.3|6276.3|463
1673628900000|2023-01-13 16:55:00|6283.8|6277.8|6283.8|6277.8|6287.3|6281.3|6282.5|6276.5|294
1673629200000|2023-01-13 17:00:00|6283.5|6277.5|6289.2|6283.2|6291|6285|6279.5|6273.5|238
1673629500000|2023-01-13 17:05:00|6289|6283|6295.5|6289.5|6296|6290|6288.5|6282.5|138
1673629800000|2023-01-13 17:10:00|6296|6290|6296.3|6290.3|6298|6292|6294.7|6288.7|165
1673630100000|2023-01-13 17:15:00|6296.5|6290.5|6300.2|6294.2|6301|6295|6295.2|6289.2|290
1673630400000|2023-01-13 17:20:00|6300|6294|6302.9|6296.9|6303.7|6297.7|6296.5|6290.5|208
1673630700000|2023-01-13 17:25:00|6304.4|6298.4|6307.6|6301.6|6312.1|6306.1|6303.9|6297.9|318
1673631000000|2023-01-13 17:30:00|6308.6|6302.6|6308.5|6302.5|6309.5|6303.5|6303.9|6297.9|193
1673631300000|2023-01-13 17:35:00|6309|6303|6301.7|6295.7|6317.8|6311.8|6301.7|6295.7|290
1673631600000|2023-01-13 17:40:00|6303.7|6297.7|6303.3|6297.3|6305|6299|6302.3|6296.3|177
1673631900000|2023-01-13 17:45:00|6303.6|6297.6|6307.6|6301.6|6311|6305|6301.1|6295.1|196
1673632200000|2023-01-13 17:50:00|6308.3|6302.3|6307.3|6301.3|6310.6|6304.6|6303.9|6297.9|218
1673632500000|2023-01-13 17:55:00|6308.3|6302.3|6310.4|6304.4|6315.3|6309.3|6307.8|6301.8|162
1673632800000|2023-01-13 18:00:00|6310.6|6304.6|6312.1|6306.1|6315.4|6309.4|6307.6|6301.6|144
1673633100000|2023-01-13 18:05:00|6312.2|6306.2|6309.8|6303.8|6318.1|6312.1|6309.3|6303.3|103
1673633400000|2023-01-13 18:10:00|6309.9|6303.9|6307|6301|6311.9|6305.9|6306.5|6298.2|264
1673633700000|2023-01-13 18:15:00|6307.2|6301.2|6307.5|6301.5|6310.5|6304.5|6306.4|6300.4|126
1673634000000|2023-01-13 18:20:00|6307|6301|6292.8|6286.8|6307|6301|6292.7|6286.7|301
1673634300000|2023-01-13 18:25:00|6293|6287|6291.6|6285.6|6295.8|6289.8|6288.3|6282.3|346
1673634600000|2023-01-13 18:30:00|6291.8|6285.8|6291.8|6285.8|6294.1|6288.1|6287.1|6281.1|392
1673634900000|2023-01-13 18:35:00|6291.9|6285.9|6300.8|6294.8|6300.8|6294.8|6290.6|6284.6|207
1673635200000|2023-01-13 18:40:00|6301.3|6295.3|6301.4|6295.4|6306.6|6300.6|6298.5|6292.5|260
1673635500000|2023-01-13 18:45:00|6301.8|6295.8|6297.8|6291.8|6302.9|6296.9|6293.1|6287.1|305
1673635800000|2023-01-13 18:50:00|6298.7|6292.7|6295.8|6289.8|6299.7|6293.7|6293.3|6287.3|261
1673636100000|2023-01-13 18:55:00|6295.7|6289.7|6300.5|6294.5|6300.5|6294.5|6288.8|6282.8|311
1673636400000|2023-01-13 19:00:00|6300.7|6294.7|6291.6|6285.6|6300.7|6294.7|6289.6|6283.6|414
1673636700000|2023-01-13 19:05:00|6292.1|6286.1|6298.1|6292.1|6300.1|6294.1|6288.2|6282.2|744
1673637000000|2023-01-13 19:10:00|6297.8|6291.8|6305.2|6299.2|6307.2|6301.2|6297.1|6291.1|1758
1673637300000|2023-01-13 19:15:00|6305.6|6299.6|6318.9|6308.9|6320.3|6314.3|6303.8|6297.8|1269
1673917200000|2023-01-17 01:00:00|6294.1|6288.1|6277.9|6271.9|6302.1|6296.1|6271.6|6265.6|427
1673917500000|2023-01-17 01:05:00|6278.7|6272.7|6289.2|6283.2|6296.2|6290.2|6272.7|6266.7|114
1673917800000|2023-01-17 01:10:00|6288.2|6282.2|6271.1|6265.1|6288.9|6282.9|6269.6|6263.6|80
1673918100000|2023-01-17 01:15:00|6272.6|6266.6|6270.1|6264.1|6276.2|6270.2|6267.4|6261.4|66
1673918400000|2023-01-17 01:20:00|6270.7|6264.7|6274.9|6268.9|6276.9|6270.9|6270.1|6264.1|21
1673918700000|2023-01-17 01:25:00|6274.4|6268.4|6276.4|6270.4|6277.4|6271.4|6274.1|6268.1|16
1673919000000|2023-01-17 01:30:00|6276.1|6270.1|6275.5|6269.5|6278.5|6272.5|6275.5|6269.5|27
1673919300000|2023-01-17 01:35:00|6275.9|6269.9|6277.5|6271.5|6279.5|6273.5|6274.9|6268.9|13
1673919600000|2023-01-17 01:40:00|6277.2|6271.2|6285.4|6279.4|6285.4|6279.4|6276.5|6270.5|20
1673919900000|2023-01-17 01:45:00|6285|6279|6287.8|6281.8|6287.8|6281.8|6282.9|6276.9|7
1673920200000|2023-01-17 01:50:00|6288.4|6282.4|6289.9|6283.9|6291.9|6285.9|6286.7|6280.7|21
1673920500000|2023-01-17 01:55:00|6289.5|6283.5|6290.5|6284.5|6290.9|6284.9|6286.6|6280.6|26
1673920800000|2023-01-17 02:00:00|6291.4|6285.4|6291.5|6285.5|6291.5|6285.5|6281.5|6275.5|43
1673921100000|2023-01-17 02:05:00|6289.9|6283.9|6281.9|6275.9|6291|6285|6279.5|6273.5|43
1673921400000|2023-01-17 02:10:00|6281.5|6275.5|6282.5|6276.5|6285|6279|6280.5|6274.5|5
1673921700000|2023-01-17 02:15:00|6282.7|6276.7|6281.7|6275.7|6282.7|6276.7|6280.7|6274.7|23
1673922000000|2023-01-17 02:20:00|6281.2|6275.2|6277.7|6271.7|6281.2|6275.2|6277.2|6271.2|6
1673922300000|2023-01-17 02:25:00|6278.2|6272.2|6261.4|6255.4|6279.4|6273.4|6259.7|6253.7|82
1673922600000|2023-01-17 02:30:00|6260.9|6254.9|6270.1|6264.1|6270.1|6264.1|6254.7|6248.7|80
1673922900000|2023-01-17 02:35:00|6269.6|6263.6|6273.2|6267.2|6277.9|6271.9|6268.1|6262.1|13
1673923200000|2023-01-17 02:40:00|6272.4|6266.4|6271.6|6265.6|6273.7|6267.7|6270.2|6264.2|4
1673923500000|2023-01-17 02:45:00|6270.9|6264.9|6271.9|6265.9|6271.9|6265.9|6267.9|6261.9|6
1673923800000|2023-01-17 02:50:00|6272|6266|6266.7|6260.7|6272|6266|6266.7|6260.7|5
1673924100000|2023-01-17 02:55:00|6264.7|6258.7|6267|6261|6267|6261|6260.5|6254.5|9
1673924400000|2023-01-17 03:00:00|6266.7|6260.7|6268.5|6262.5|6268.5|6262.5|6265.2|6259.2|8
1673924700000|2023-01-17 03:05:00|6268.9|6262.9|6270.9|6264.9|6270.9|6264.9|6268.5|6262.5|2
1673925000000|2023-01-17 03:10:00|6270.5|6264.5|6268.4|6262.4|6270.5|6264.5|6267.5|6261.5|1
1673925300000|2023-01-17 03:15:00|6267.7|6261.7|6267.5|6261.5|6268|6262|6265.7|6259.7|6
1673925600000|2023-01-17 03:20:00|6267.9|6261.9|6274.9|6268.9|6276.5|6270.5|6267.9|6261.9|30
1673925900000|2023-01-17 03:25:00|6275.2|6269.2|6280.4|6274.4|6280.4|6274.4|6275.2|6269.2|6
1673926200000|2023-01-17 03:30:00|6280|6274|6280.9|6274.9|6281.4|6275.4|6279.2|6273.2|2
1673926500000|2023-01-17 03:35:00|6280.5|6274.5|6273.5|6267.5|6280.9|6274.9|6273.5|6267.5|13
1673926800000|2023-01-17 03:40:00|6272.6|6266.6|6273.5|6267.5|6273.5|6267.5|6272|6266|3
1673927100000|2023-01-17 03:45:00|6273.4|6267.4|6273.5|6267.5|6273.7|6267.7|6273.4|6267.4|0
1673927400000|2023-01-17 03:50:00|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.5|6267.5|0
1673927700000|2023-01-17 03:55:00|6273.5|6267.5|6274.4|6268.4|6277.9|6271.9|6272.5|6266.5|21
1673928000000|2023-01-17 04:00:00|6273.4|6267.4|6272.4|6266.4|6273.4|6267.4|6272.4|6266.4|6
1673928300000|2023-01-17 04:05:00|6272|6266|6273.4|6267.4|6273.4|6267.4|6271.9|6265.9|5
1673928900000|2023-01-17 04:15:00|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|0
1673929200000|2023-01-17 04:20:00|6274.5|6268.5|6274|6268|6274.7|6268.7|6273.9|6267.9|2
1673929500000|2023-01-17 04:25:00|6274.2|6268.2|6275|6269|6275.4|6269.4|6274.2|6268.2|3
1673930100000|2023-01-17 04:35:00|6275.4|6269.4|6273.4|6267.4|6275.4|6269.4|6271.9|6265.9|9
1673930400000|2023-01-17 04:40:00|6273|6267|6272.5|6266.5|6273.9|6267.9|6272.4|6266.4|4
1673930700000|2023-01-17 04:45:00|6272.9|6266.9|6272.5|6266.5|6273.9|6267.9|6272.5|6266.5|9
1673931300000|2023-01-17 04:55:00|6275|6269|6275|6269|6275|6269|6274.7|6268.7|2
1673931600000|2023-01-17 05:00:00|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|0
1673931900000|2023-01-17 05:05:00|6273.2|6267.2|6277.2|6271.2|6277.5|6271.5|6273|6267|9
1673932200000|2023-01-17 05:10:00|6277|6271|6274.2|6268.2|6277|6271|6273.7|6267.7|3
1673932500000|2023-01-17 05:15:00|6275|6269|6275.5|6269.5|6276.7|6270.7|6275|6269|1
1673932800000|2023-01-17 05:20:00|6276.1|6270.1|6277.2|6271.2|6277.3|6271.3|6276.1|6270.1|5
1673933100000|2023-01-17 05:25:00|6276.8|6270.8|6278|6272|6278|6272|6276.7|6270.7|2
1673933400000|2023-01-17 05:30:00|6279.8|6273.8|6278.2|6272.2|6280|6274|6276|6270|10
1673933700000|2023-01-17 05:35:00|6278.5|6272.5|6276.8|6270.8|6278.5|6272.5|6276|6270|5
1673934000000|2023-01-17 05:40:00|6276.7|6270.7|6276.8|6270.8|6277.3|6271.3|6275.8|6269.8|3
1673934300000|2023-01-17 05:45:00|6277.2|6271.2|6275.8|6269.8|6277.3|6271.3|6275.8|6269.8|6
1673934600000|2023-01-17 05:50:00|6276.5|6270.5|6278.5|6272.5|6281|6275|6275.8|6269.8|4
1673934900000|2023-01-17 05:55:00|6278.3|6272.3|6278.5|6272.5|6278.5|6272.5|6277.7|6271.7|1
1673935200000|2023-01-17 06:00:00|6278.3|6272.3|6286.2|6280.2|6286.3|6280.3|6278.3|6272.3|8
1673935500000|2023-01-17 06:05:00|6286.3|6280.3|6283.8|6277.8|6287.8|6281.8|6283.7|6277.7|8
1673935800000|2023-01-17 06:10:00|6283.5|6277.5|6286.8|6280.8|6286.8|6280.8|6283|6277|5
1673936100000|2023-01-17 06:15:00|6287.2|6281.2|6286.7|6280.7|6290|6284|6286.7|6280.7|10
1673936400000|2023-01-17 06:20:00|6286.3|6280.3|6282.5|6276.5|6286.3|6280.3|6282.3|6276.3|2
1673936700000|2023-01-17 06:25:00|6282.2|6276.2|6281.7|6275.7|6283.5|6277.5|6280.8|6274.8|5
1673937000000|2023-01-17 06:30:00|6281.8|6275.8|6278.3|6272.3|6281.8|6275.8|6278.2|6272.2|5
1673937300000|2023-01-17 06:35:00|6276.8|6270.8|6273.5|6267.5|6276.8|6270.8|6272.3|6266.3|33
1673937600000|2023-01-17 06:40:00|6273|6267|6270|6264|6273|6267|6267.3|6261.3|10
1673937900000|2023-01-17 06:45:00|6269.7|6263.7|6265.7|6259.7|6269.7|6263.7|6265.7|6259.7|6
1673938200000|2023-01-17 06:50:00|6266|6260|6263.5|6257.5|6266.9|6260.9|6262|6256|29
1673938500000|2023-01-17 06:55:00|6265.2|6259.2|6263.7|6257.7|6266.2|6260.2|6262.9|6256.9|10
1673938800000|2023-01-17 07:00:00|6265|6259|6261.4|6255.4|6265|6259|6261.2|6255.2|5
1673939100000|2023-01-17 07:05:00|6261|6255|6261.4|6255.4|6261.7|6255.7|6256.7|6250.7|13
1673939400000|2023-01-17 07:10:00|6260.5|6254.5|6259.3|6253.3|6262|6256|6258.7|6252.7|9
1673939700000|2023-01-17 07:15:00|6259.5|6253.5|6258.7|6252.7|6260.3|6254.3|6258.4|6252.4|6
1673940000000|2023-01-17 07:20:00|6258.9|6252.9|6260.5|6254.5|6262.5|6256.5|6258|6252|8
1673940300000|2023-01-17 07:25:00|6260.9|6254.9|6261.7|6255.7|6261.7|6255.7|6257.7|6251.7|3
1673940600000|2023-01-17 07:30:00|6262.2|6256.2|6266|6260|6266.7|6260.7|6262|6256|15
1673940900000|2023-01-17 07:35:00|6266.4|6260.4|6261.7|6255.7|6266.4|6260.4|6261.7|6255.7|2
1673941200000|2023-01-17 07:40:00|6261.5|6255.5|6259.4|6253.4|6261.7|6255.7|6258.4|6252.4|4
1673941500000|2023-01-17 07:45:00|6258.4|6252.4|6261.2|6255.2|6261.2|6255.2|6254.2|6248.2|49
1673941800000|2023-01-17 07:50:00|6261.5|6255.5|6260.7|6254.7|6263.7|6257.7|6258.5|6252.5|12
1673942100000|2023-01-17 07:55:00|6260.4|6254.4|6261|6255|6263.2|6257.2|6260.4|6254.4|6
1673942400000|2023-01-17 08:00:00|6261.5|6255.5|6266.6|6260.6|6270.5|6264.5|6261.5|6255.5|21
1673942700000|2023-01-17 08:05:00|6266.8|6260.8|6260|6254|6270|6264|6259.2|6253.2|20
1673943000000|2023-01-17 08:10:00|6258.8|6252.8|6256.6|6250.6|6261.2|6255.2|6254.3|6248.3|60
1673943300000|2023-01-17 08:15:00|6256.5|6250.5|6249.7|6243.7|6259.5|6253.5|6249.5|6243.5|62
1673943600000|2023-01-17 08:20:00|6250|6244|6250.8|6244.8|6254.3|6248.3|6249.7|6243.7|26
1673943900000|2023-01-17 08:25:00|6250.7|6244.7|6258|6252|6258.3|6252.3|6250.2|6244.2|30
1673944200000|2023-01-17 08:30:00|6258.2|6252.2|6255.8|6249.8|6259.2|6253.2|6253.8|6247.8|24
1673944500000|2023-01-17 08:35:00|6256.3|6250.3|6258.8|6252.8|6258.8|6252.8|6254.8|6248.8|15
1673944800000|2023-01-17 08:40:00|6258.5|6252.5|6264.3|6258.3|6265.8|6259.8|6256.5|6250.5|13
1673945100000|2023-01-17 08:45:00|6264.5|6258.5|6260.5|6254.5|6268.3|6262.3|6258.3|6252.3|17
1673945400000|2023-01-17 08:50:00|6260.8|6254.8|6257.8|6251.8|6262.8|6256.8|6257.8|6251.8|12
1673945700000|2023-01-17 08:55:00|6257.6|6251.6|6257.9|6251.9|6260.8|6254.8|6256.9|6250.9|29
1673946000000|2023-01-17 09:00:00|6258.1|6252.1|6260.3|6254.3|6262.1|6256.1|6257.4|6251.4|17
1673946300000|2023-01-17 09:05:00|6261.1|6255.1|6275.4|6269.4|6276.1|6270.1|6259.9|6253.9|76
1673946600000|2023-01-17 09:10:00|6274.6|6268.6|6277.1|6271.1|6277.4|6271.4|6269.4|6263.4|36
1673946900000|2023-01-17 09:15:00|6276.9|6270.9|6272.4|6266.4|6277.4|6271.4|6270.6|6264.6|26
1673947200000|2023-01-17 09:20:00|6272.3|6266.3|6263.8|6257.8|6273.3|6267.3|6262.3|6256.3|17
1673947500000|2023-01-17 09:25:00|6263.4|6257.4|6257.3|6251.3|6263.8|6257.8|6257.1|6251.1|49
1673947800000|2023-01-17 09:30:00|6256.8|6250.8|6259.1|6253.1|6259.1|6253.1|6256.3|6250.3|24
1673948100000|2023-01-17 09:35:00|6257.6|6251.6|6257.4|6251.4|6257.9|6251.9|6255.2|6249.2|49
1673948400000|2023-01-17 09:40:00|6254.1|6248.1|6259.7|6253.7|6259.7|6253.7|6253.4|6247.4|26
1673948700000|2023-01-17 09:45:00|6259.5|6253.5|6263.4|6257.4|6264.2|6258.2|6257.1|6251.1|26
1673949000000|2023-01-17 09:50:00|6262.4|6256.4|6259.4|6253.4|6264.2|6258.2|6259.4|6253.4|17
1673949300000|2023-01-17 09:55:00|6258.9|6252.9|6259.7|6253.7|6259.7|6253.7|6256.9|6250.9|76
1673949600000|2023-01-17 10:00:00|6260.9|6254.9|6263.4|6257.4|6264.4|6258.4|6260.9|6254.9|47
1673949900000|2023-01-17 10:05:00|6263.7|6257.7|6257.8|6251.8|6264.2|6258.2|6256.6|6250.6|111
1673950200000|2023-01-17 10:10:00|6258.3|6252.3|6253.3|6247.3|6258.8|6252.8|6252.8|6246.8|22
1673950500000|2023-01-17 10:15:00|6252.8|6246.8|6251.8|6245.8|6253.1|6247.1|6245.4|6239.4|71
1673950800000|2023-01-17 10:20:00|6251.4|6245.4|6254.4|6248.4|6256.1|6250.1|6251.3|6245.3|9
1673951100000|2023-01-17 10:25:00|6254.3|6248.3|6255.4|6249.4|6255.9|6249.9|6253.4|6247.4|4
1673951400000|2023-01-17 10:30:00|6254.9|6248.9|6278.4|6272.4|6278.4|6272.4|6254.9|6248.9|50
1673951700000|2023-01-17 10:35:00|6277.8|6271.8|6275.4|6269.4|6282.6|6276.6|6274.9|6268.9|49
1673952000000|2023-01-17 10:40:00|6275.6|6269.6|6273.5|6267.5|6277.1|6271.1|6272.2|6266.2|23
1673952300000|2023-01-17 10:45:00|6268.1|6262.1|6282.1|6276.1|6283.2|6277.2|6267.6|6261.6|36
1673952600000|2023-01-17 10:50:00|6282.2|6276.2|6280.9|6274.9|6285.5|6279.5|6279.4|6273.4|109
1673952900000|2023-01-17 10:55:00|6280.7|6274.7|6291.4|6285.4|6291.4|6285.4|6278.2|6272.2|36
1673953200000|2023-01-17 11:00:00|6291.9|6285.9|6295.5|6289.5|6295.5|6289.5|6288.9|6282.9|25
1673953500000|2023-01-17 11:05:00|6295.4|6289.4|6300.2|6294.2|6300.5|6294.5|6292.4|6286.4|69
1673953800000|2023-01-17 11:10:00|6300.3|6294.3|6296.9|6290.9|6301.5|6295.5|6295.3|6289.3|20
1673954100000|2023-01-17 11:15:00|6296.2|6290.2|6299.2|6293.2|6299.2|6293.2|6296|6290|6
1673954400000|2023-01-17 11:20:00|6298.8|6292.8|6303|6297|6306.7|6300.7|6298.3|6292.3|67
1673954700000|2023-01-17 11:25:00|6303.3|6297.3|6304|6298|6304.6|6298.6|6301.2|6295.2|13
1673955000000|2023-01-17 11:30:00|6304.1|6298.1|6305.5|6299.5|6309.3|6303.3|6303.8|6297.8|30
1673955300000|2023-01-17 11:35:00|6305.8|6299.8|6301|6295|6308.2|6302.2|6300.7|6294.7|31
1673955600000|2023-01-17 11:40:00|6300.7|6294.7|6304.8|6298.8|6306.6|6300.6|6300|6294|35
1673955900000|2023-01-17 11:45:00|6305.1|6299.1|6311.6|6305.6|6313|6307|6305.1|6299.1|127
1673956200000|2023-01-17 11:50:00|6311.4|6305.4|6313.4|6307.4|6317.1|6311.1|6310.9|6304.9|40
1673956500000|2023-01-17 11:55:00|6313.9|6307.9|6312.8|6306.8|6316.4|6310.4|6308.9|6302.9|49
1673956800000|2023-01-17 12:00:00|6313.3|6307.3|6310.8|6304.8|6313.8|6307.8|6308.9|6302.9|59
1673957100000|2023-01-17 12:05:00|6310.9|6304.9|6310.9|6304.9|6313.8|6307.8|6310.4|6304.4|24
1673957400000|2023-01-17 12:10:00|6311.4|6305.4|6319.9|6313.9|6320.9|6314.9|6310.8|6304.8|42
1673957700000|2023-01-17 12:15:00|6320.1|6314.1|6315.5|6309.5|6322.6|6316.6|6314.7|6308.7|78
1673958000000|2023-01-17 12:20:00|6315.7|6309.7|6307.7|6301.7|6317|6311|6306.2|6300.2|48
1673958300000|2023-01-17 12:25:00|6308|6302|6306|6300|6308|6302|6304.5|6298.5|25
1673958600000|2023-01-17 12:30:00|6306.2|6300.2|6308|6302|6308.5|6302.5|6305.7|6299.7|104
1673958900000|2023-01-17 12:35:00|6308.5|6302.5|6314.2|6308.2|6314.2|6308.2|6307.2|6301.2|46
1673959200000|2023-01-17 12:40:00|6314.9|6308.9|6314|6308|6316.4|6310.4|6313.7|6307.7|35
1673959500000|2023-01-17 12:45:00|6313.7|6307.7|6313.9|6307.9|6316.4|6310.4|6313|6307|57
1673959800000|2023-01-17 12:50:00|6314.4|6308.4|6313|6307|6316|6310|6310|6304|33
1673960100000|2023-01-17 12:55:00|6313.4|6307.4|6317.8|6311.8|6323.4|6317.4|6312.9|6306.9|138
1673960400000|2023-01-17 13:00:00|6317.3|6311.3|6320.2|6314.2|6323.5|6317.5|6316.3|6310.3|95
1673960700000|2023-01-17 13:05:00|6319.8|6313.8|6312.5|6306.5|6319.8|6313.8|6310.9|6304.9|96
1673961000000|2023-01-17 13:10:00|6313.4|6307.4|6315|6309|6321|6315|6312.5|6306.5|56
1673961300000|2023-01-17 13:15:00|6314.7|6308.7|6303.5|6297.5|6315.5|6309.5|6303.3|6297.3|31
1673961600000|2023-01-17 13:20:00|6303|6297|6307.5|6301.5|6308.5|6302.5|6300.7|6294.7|47
1673961900000|2023-01-17 13:25:00|6307.8|6301.8|6325.5|6319.5|6329.3|6323.3|6304.5|6298.5|140
1673962200000|2023-01-17 13:30:00|6326|6320|6315.1|6309.1|6328.3|6322.3|6315.1|6309.1|98
1673962500000|2023-01-17 13:35:00|6315.6|6309.6|6304.5|6298.5|6315.6|6309.6|6300.7|6294.7|82
1673962800000|2023-01-17 13:40:00|6304.8|6298.8|6303.5|6297.5|6311.2|6305.2|6303.5|6297.5|39
1673965800000|2023-01-17 14:30:00|6322.3|6316.3|6296.5|6290.5|6351.1|6345.1|6290.8|6284.8|1656
1673966100000|2023-01-17 14:35:00|6296.8|6290.8|6288.5|6282.5|6315.9|6309.9|6282.5|6276.5|488
1673966400000|2023-01-17 14:40:00|6288|6282|6289.5|6283.5|6298.5|6292.5|6273.7|6267.7|584
1673966700000|2023-01-17 14:45:00|6289.4|6283.4|6306.1|6300.1|6308.2|6302.2|6282.9|6276.9|459
1673967000000|2023-01-17 14:50:00|6305.5|6299.5|6334|6328|6334.8|6328.8|6303.3|6297.3|560
1673967300000|2023-01-17 14:55:00|6333.6|6327.6|6325.1|6319.1|6338.5|6332.5|6325.1|6319.1|505
1673967600000|2023-01-17 15:00:00|6325.3|6319.3|6307.3|6301.3|6333|6327|6306.3|6300.3|435
1673967900000|2023-01-17 15:05:00|6308.6|6302.6|6307.1|6301.1|6316.1|6310.1|6301.6|6295.6|262
1673968200000|2023-01-17 15:10:00|6306.9|6300.9|6315.1|6309.1|6321.1|6315.1|6303.8|6297.8|295
1673968500000|2023-01-17 15:15:00|6315.4|6309.4|6324.5|6318.5|6332.2|6326.2|6315.4|6309.4|249
1673968800000|2023-01-17 15:20:00|6324.7|6318.7|6317.7|6311.7|6325.7|6319.7|6311.2|6305.2|350
1673969100000|2023-01-17 15:25:00|6318|6312|6330.5|6324.5|6335.7|6329.7|6316|6310|235
1673969400000|2023-01-17 15:30:00|6329.9|6323.9|6322.7|6316.7|6333.4|6327.4|6322.7|6316.7|261
1673969700000|2023-01-17 15:35:00|6322.2|6316.2|6321.4|6315.4|6327|6321|6319.2|6313.2|193
1673970000000|2023-01-17 15:40:00|6321|6315|6321.1|6315.1|6326.4|6320.4|6317.4|6311.4|279
1673970300000|2023-01-17 15:45:00|6320.3|6314.3|6322.3|6316.3|6325.3|6319.3|6315.9|6309.9|163
1673970600000|2023-01-17 15:50:00|6322.4|6316.4|6326.1|6320.1|6328.1|6322.1|6320.6|6314.6|93
1673970900000|2023-01-17 15:55:00|6325.8|6319.8|6341.9|6335.9|6344.4|6338.4|6321.6|6315.6|316
1673971200000|2023-01-17 16:00:00|6342.4|6336.4|6359.4|6353.4|6365.7|6359.7|6342.4|6336.4|421
1673971500000|2023-01-17 16:05:00|6359.2|6353.2|6352.9|6346.9|6367.2|6361.2|6349.6|6343.6|369
1673971800000|2023-01-17 16:10:00|6353.2|6347.2|6353.1|6347.1|6359|6353|6345.9|6339.9|293
1673972100000|2023-01-17 16:15:00|6354.1|6348.1|6354.1|6348.1|6357.6|6351.6|6350.7|6344.7|192
1673972400000|2023-01-17 16:20:00|6353.9|6347.9|6375.8|6369.8|6378.8|6372.8|6345.9|6339.9|268
1673972700000|2023-01-17 16:25:00|6375|6369|6380.5|6374.5|6383.2|6377.2|6372.2|6366.2|350
1673973000000|2023-01-17 16:30:00|6380.2|6374.2|6370.2|6364.2|6383.2|6377.2|6368.8|6362.8|380
1673973300000|2023-01-17 16:35:00|6370|6364|6357|6351|6374.2|6368.2|6353.8|6347.8|289
1673973600000|2023-01-17 16:40:00|6357.5|6351.5|6354.7|6348.7|6364.5|6358.5|6354.2|6348.2|256
1673973900000|2023-01-17 16:45:00|6354.4|6348.4|6371.2|6365.2|6372.2|6366.2|6350.7|6344.7|210
1673974200000|2023-01-17 16:50:00|6370.8|6364.8|6377.3|6371.3|6380.8|6374.8|6368.2|6362.2|255
1673974500000|2023-01-17 16:55:00|6376.8|6370.8|6370.8|6364.8|6381.7|6375.7|6370.8|6364.8|219
1673974800000|2023-01-17 17:00:00|6371.3|6365.3|6369.1|6363.1|6375.3|6369.3|6362.9|6356.9|579
1673975100000|2023-01-17 17:05:00|6369.2|6363.2|6353.9|6347.9|6371.4|6365.4|6348.4|6342.4|727
1673975400000|2023-01-17 17:10:00|6354.6|6348.6|6354.1|6348.1|6362.2|6356.2|6352.1|6346.1|255
1673975700000|2023-01-17 17:15:00|6354.6|6348.6|6355.2|6349.2|6361.9|6355.9|6352|6346|430
1673976000000|2023-01-17 17:20:00|6355.7|6349.7|6347.2|6341.2|6357|6351|6346|6340|254
1673976300000|2023-01-17 17:25:00|6347.5|6341.5|6351|6345|6354|6348|6344.5|6338.5|345
1673976600000|2023-01-17 17:30:00|6351.5|6345.5|6350.5|6344.5|6354.4|6348.4|6349.9|6343.9|177
1673976900000|2023-01-17 17:35:00|6350.2|6344.2|6358.4|6352.4|6366.9|6360.9|6349.5|6343.5|152
1673977200000|2023-01-17 17:40:00|6358.5|6352.5|6355.9|6349.9|6365.2|6359.2|6354.7|6348.7|186
1673977500000|2023-01-17 17:45:00|6356.5|6350.5|6353.5|6347.5|6359.2|6353.2|6349.5|6343.5|190
1673977800000|2023-01-17 17:50:00|6353|6347|6355|6349|6357.2|6351.2|6351.2|6345.2|331
1673978100000|2023-01-17 17:55:00|6355.7|6349.7|6362.7|6356.7|6364.5|6358.5|6351.7|6345.7|215
1673978400000|2023-01-17 18:00:00|6362.2|6356.2|6363.4|6357.4|6365.7|6359.7|6360.4|6354.4|88
1673978700000|2023-01-17 18:05:00|6363.7|6357.7|6358.5|6352.5|6366.2|6360.2|6358.2|6352.2|138
1673979000000|2023-01-17 18:10:00|6358.7|6352.7|6349.4|6343.4|6360.2|6354.2|6348.4|6342.4|123
1673979300000|2023-01-17 18:15:00|6349.7|6343.7|6349.2|6343.2|6354.2|6348.2|6347.7|6341.7|75
1673979600000|2023-01-17 18:20:00|6349.3|6343.3|6359.1|6353.1|6363.1|6357.1|6349.3|6343.3|275
1673979900000|2023-01-17 18:25:00|6359.3|6353.3|6364.5|6358.5|6367.2|6361.2|6353.2|6347.2|194
1673980200000|2023-01-17 18:30:00|6364.2|6358.2|6374.5|6368.5|6378.5|6372.5|6364.2|6358.2|327
1673980500000|2023-01-17 18:35:00|6373.5|6367.5|6379.6|6373.6|6380.4|6374.4|6369.2|6363.2|190
1673980800000|2023-01-17 18:40:00|6378.9|6372.9|6363.6|6357.6|6387.8|6381.8|6360.4|6354.4|777
1673981100000|2023-01-17 18:45:00|6363.3|6357.3|6366.3|6360.3|6369.3|6363.3|6356.7|6350.7|270
1673981400000|2023-01-17 18:50:00|6365.8|6359.8|6353.3|6347.3|6366.3|6360.3|6352.5|6346.5|156
1673981700000|2023-01-17 18:55:00|6353.5|6347.5|6354.3|6348.3|6362|6356|6350.5|6344.5|390
1673982000000|2023-01-17 19:00:00|6355.3|6349.3|6365.3|6359.3|6365.8|6359.8|6351.3|6345.3|395
1673982300000|2023-01-17 19:05:00|6365|6359|6359.3|6353.3|6365|6359|6356.8|6350.8|316
1673982600000|2023-01-17 19:10:00|6359.5|6353.5|6376.7|6370.7|6377.2|6371.2|6358|6352|1184
1673982900000|2023-01-17 19:15:00|6376.5|6370.5|6379.1|6373.1|6385.1|6379.1|6372.2|6366.2|609
1674003600000|2023-01-18 01:00:00|6386.1|6380.1|6395.5|6389.5|6398.8|6392.8|6375.6|6369.6|106
1674003900000|2023-01-18 01:05:00|6395.8|6389.8|6395.3|6389.3|6401|6395|6386.6|6380.6|75
1674004200000|2023-01-18 01:10:00|6395.8|6389.8|6394.8|6388.8|6399.3|6393.3|6393.8|6387.8|40
1674004500000|2023-01-18 01:15:00|6395|6389|6397.3|6391.3|6399.3|6393.3|6393.6|6387.6|22
1674004800000|2023-01-18 01:20:00|6397.8|6391.8|6399.3|6393.3|6405.3|6399.3|6397.8|6391.8|40
1674005100000|2023-01-18 01:25:00|6399.5|6393.5|6402|6396|6405.3|6399.3|6397.3|6391.3|68
1674005400000|2023-01-18 01:30:00|6401.5|6395.5|6393.8|6387.8|6405.6|6399.6|6393.6|6387.6|60
1674005700000|2023-01-18 01:35:00|6395.1|6389.1|6395.1|6389.1|6396.8|6390.8|6393.4|6387.4|11
1674006000000|2023-01-18 01:40:00|6395.3|6389.3|6386.1|6380.1|6396.1|6390.1|6384.6|6378.6|21
1674006300000|2023-01-18 01:45:00|6386.3|6380.3|6390.8|6384.8|6390.8|6384.8|6386.3|6380.3|28
1674006600000|2023-01-18 01:50:00|6390.5|6384.5|6386.7|6380.7|6390.8|6384.8|6382.8|6376.8|11
1674006900000|2023-01-18 01:55:00|6387|6381|6388.5|6382.5|6391.5|6385.5|6387|6381|10
1674007200000|2023-01-18 02:00:00|6389|6383|6398.9|6392.9|6401.8|6395.8|6389|6383|52
1674007500000|2023-01-18 02:05:00|6399.3|6393.3|6397.3|6391.3|6399.6|6393.6|6397.3|6391.3|5
1674007800000|2023-01-18 02:10:00|6397|6391|6394.6|6388.6|6397|6391|6393.1|6387.1|12
1674008100000|2023-01-18 02:15:00|6395.1|6389.1|6393.4|6387.4|6398.7|6392.7|6393.4|6387.4|14
1674008400000|2023-01-18 02:20:00|6393.7|6387.7|6393.4|6387.4|6394.6|6388.6|6392.4|6386.4|2
1674008700000|2023-01-18 02:25:00|6393.9|6387.9|6393.4|6387.4|6393.9|6387.9|6393.4|6387.4|1
1674009000000|2023-01-18 02:30:00|6391.9|6385.9|6394.1|6388.1|6395.9|6389.9|6390.9|6384.9|15
1674009300000|2023-01-18 02:35:00|6390.8|6384.8|6388.8|6382.8|6393.8|6387.8|6388.2|6382.2|10
1674009600000|2023-01-18 02:40:00|6389.8|6383.8|6390.3|6384.3|6394.5|6388.5|6385.3|6379.3|27
1674009900000|2023-01-18 02:45:00|6389.3|6383.3|6389.3|6383.3|6391.8|6385.8|6388.3|6382.3|13
1674010200000|2023-01-18 02:50:00|6389.5|6383.5|6389.3|6383.3|6393.3|6387.3|6388|6382|14
1674010500000|2023-01-18 02:55:00|6389.5|6383.5|6390.1|6384.1|6390.5|6384.5|6388.3|6382.3|3
1674010800000|2023-01-18 03:00:00|6391.2|6385.2|6397.6|6391.6|6397.6|6391.6|6391.2|6385.2|10
1674011100000|2023-01-18 03:05:00|6396.3|6390.3|6395.1|6389.1|6396.8|6390.8|6394.4|6388.4|8
1674011400000|2023-01-18 03:10:00|6394.8|6388.8|6400.2|6394.2|6400.2|6394.2|6394.4|6388.4|11
1674011700000|2023-01-18 03:15:00|6400.5|6394.5|6398.9|6392.9|6400.5|6394.5|6398.6|6392.6|3
1674012000000|2023-01-18 03:20:00|6400.2|6394.2|6398.7|6392.7|6400.2|6394.2|6397.9|6391.9|7
1674012300000|2023-01-18 03:25:00|6399|6393|6397.6|6391.6|6399.2|6393.2|6397.4|6391.4|2
1674012600000|2023-01-18 03:30:00|6397.4|6391.4|6389.6|6383.6|6397.8|6391.8|6386.6|6380.6|13
1674012900000|2023-01-18 03:35:00|6389.9|6383.9|6387.6|6381.6|6390.2|6384.2|6386.8|6380.8|12
1674013200000|2023-01-18 03:40:00|6386.8|6380.8|6394.1|6388.1|6394.1|6388.1|6386.8|6380.8|10
1674013500000|2023-01-18 03:45:00|6393.9|6387.9|6396.9|6390.9|6398.4|6392.4|6392.1|6386.1|3
1674013800000|2023-01-18 03:50:00|6396.6|6390.6|6403.4|6397.4|6405.7|6399.7|6395.6|6389.6|10
1674014100000|2023-01-18 03:55:00|6403.6|6397.6|6401.6|6395.6|6406.2|6400.2|6401.1|6395.1|18
1674014400000|2023-01-18 04:00:00|6401.9|6395.9|6401.9|6395.9|6405.4|6399.4|6400.9|6394.9|18
1674014700000|2023-01-18 04:05:00|6402.1|6396.1|6399.1|6393.1|6402.6|6396.6|6397.6|6391.6|3
1674015000000|2023-01-18 04:10:00|6399.4|6393.4|6399.9|6393.9|6400.9|6394.9|6399.4|6393.4|3
1674015300000|2023-01-18 04:15:00|6400.1|6394.1|6401.4|6395.4|6402.6|6396.6|6400.1|6394.1|8
1674015600000|2023-01-18 04:20:00|6401.2|6395.2|6399.9|6393.9|6401.2|6395.2|6399.1|6393.1|9
1674015900000|2023-01-18 04:25:00|6400.1|6394.1|6407.4|6401.4|6409.5|6403.5|6400.1|6394.1|18
1674016200000|2023-01-18 04:30:00|6407.6|6401.6|6406.9|6400.9|6407.6|6401.6|6406.9|6400.9|0
1674016500000|2023-01-18 04:35:00|6407.1|6401.1|6406.9|6400.9|6409.1|6403.1|6406.9|6400.9|12
1674016800000|2023-01-18 04:40:00|6407.1|6401.1|6407.6|6401.6|6407.6|6401.6|6406.9|6400.9|1
1674017100000|2023-01-18 04:45:00|6407.7|6401.7|6408.1|6402.1|6409.1|6403.1|6407.4|6401.4|2
1674017400000|2023-01-18 04:50:00|6407.4|6401.4|6408.1|6402.1|6408.1|6402.1|6407.4|6401.4|0
1674017700000|2023-01-18 04:55:00|6408.6|6402.6|6409.1|6403.1|6409.1|6403.1|6408.6|6402.6|0
1674018000000|2023-01-18 05:00:00|6412.1|6406.1|6407.4|6401.4|6412.1|6406.1|6406.2|6400.2|13
1674018300000|2023-01-18 05:05:00|6407.5|6401.5|6402.8|6396.8|6407.5|6401.5|6402.8|6396.8|3
1674018600000|2023-01-18 05:10:00|6401.9|6395.9|6403.4|6397.4|6403.4|6397.4|6401.4|6395.4|13
1674018900000|2023-01-18 05:15:00|6402.9|6396.9|6401.9|6395.9|6402.9|6396.9|6401.9|6395.9|1
1674019200000|2023-01-18 05:20:00|6402.4|6396.4|6402.7|6396.7|6404|6398|6401.2|6395.2|13
1674019500000|2023-01-18 05:25:00|6402.4|6396.4|6405.2|6399.2|6405.2|6399.2|6402.2|6396.2|0
1674019800000|2023-01-18 05:30:00|6405.5|6399.5|6413.5|6407.5|6416|6410|6405.5|6399.5|23
1674020100000|2023-01-18 05:35:00|6414.2|6408.2|6423.8|6417.8|6424.3|6418.3|6413.5|6407.5|56
1674020400000|2023-01-18 05:40:00|6423.5|6417.5|6428.8|6422.8|6429.3|6423.3|6423.5|6417.5|16
1674020700000|2023-01-18 05:45:00|6429.2|6423.2|6431.9|6425.9|6431.9|6425.9|6426|6420|21
1674021000000|2023-01-18 05:50:00|6430.9|6424.9|6439.2|6433.2|6439.5|6433.5|6429.5|6423.5|151
1674021300000|2023-01-18 05:55:00|6439|6433|6441.2|6435.2|6444.7|6438.7|6434.2|6428.2|43
1674021600000|2023-01-18 06:00:00|6441.8|6435.8|6444.7|6438.7|6445.2|6439.2|6440.2|6434.2|58
1674021900000|2023-01-18 06:05:00|6445.2|6439.2|6445.8|6439.8|6449.3|6443.3|6443.8|6437.8|53
1674022200000|2023-01-18 06:10:00|6446.2|6440.2|6444.6|6438.6|6447.3|6441.3|6441.2|6435.2|48
1674022500000|2023-01-18 06:15:00|6444.3|6438.3|6440.3|6434.3|6445.1|6439.1|6439.1|6433.1|13
1674022800000|2023-01-18 06:20:00|6440|6434|6436.6|6430.6|6441.3|6435.3|6436.3|6430.3|13
1674023100000|2023-01-18 06:25:00|6437.6|6431.6|6437.1|6431.1|6438.3|6432.3|6434.3|6428.3|18
1674023400000|2023-01-18 06:30:00|6436.8|6430.8|6436.6|6430.6|6437.8|6431.8|6433.6|6427.6|12
1674023700000|2023-01-18 06:35:00|6436.8|6430.8|6436.8|6430.8|6440.8|6434.8|6435|6429|47
1674024000000|2023-01-18 06:40:00|6436.5|6430.5|6429.7|6423.7|6436.8|6430.8|6428|6422|31
1674024300000|2023-01-18 06:45:00|6429.4|6423.4|6427.4|6421.4|6429.4|6423.4|6425.1|6419.1|15
1674024600000|2023-01-18 06:50:00|6427.1|6421.1|6427.7|6421.7|6427.7|6421.7|6423.5|6417.5|7
1674024900000|2023-01-18 06:55:00|6427.5|6421.5|6427.5|6421.5|6428.4|6422.4|6426.2|6420.2|6
1674025200000|2023-01-18 07:00:00|6427|6421|6421.2|6415.2|6429|6423|6420.7|6414.7|19
1674025500000|2023-01-18 07:05:00|6420.9|6414.9|6422.7|6416.7|6422.7|6416.7|6419.2|6413.2|22
1674025800000|2023-01-18 07:10:00|6423|6417|6424|6418|6425.3|6419.3|6422.7|6416.7|5
1674026100000|2023-01-18 07:15:00|6423.7|6417.7|6428.9|6422.9|6428.9|6422.9|6423.5|6417.5|18
1674026400000|2023-01-18 07:20:00|6428.7|6422.7|6434.8|6428.8|6434.9|6428.9|6427.5|6421.5|19
1674026700000|2023-01-18 07:25:00|6435|6429|6436.3|6430.3|6438.1|6432.1|6434.3|6428.3|38
1674027000000|2023-01-18 07:30:00|6436.6|6430.6|6433.5|6427.5|6436.6|6430.6|6426.8|6420.8|20
1674027300000|2023-01-18 07:35:00|6433|6427|6426.4|6420.4|6433|6427|6426.4|6420.4|39
1674027600000|2023-01-18 07:40:00|6426|6420|6423|6417|6428.2|6422.2|6418.8|6412.8|24
1674027900000|2023-01-18 07:45:00|6422.7|6416.7|6428.8|6422.8|6428.8|6422.8|6422|6416|21
1674028200000|2023-01-18 07:50:00|6428.5|6422.5|6430.3|6424.3|6432.6|6426.6|6428.5|6422.5|8
1674028500000|2023-01-18 07:55:00|6430|6424|6427|6421|6433.2|6427.2|6425.9|6419.9|44
1674028800000|2023-01-18 08:00:00|6427.2|6421.2|6427.3|6421.3|6429.1|6423.1|6418.6|6412.6|65
1674029100000|2023-01-18 08:05:00|6427.1|6421.1|6421.3|6415.3|6428.1|6422.1|6420.1|6414.1|22
1674029400000|2023-01-18 08:10:00|6421.1|6415.1|6434.8|6428.8|6435.2|6429.2|6420.3|6414.3|49
1674029700000|2023-01-18 08:15:00|6435.1|6429.1|6440.3|6434.3|6441.9|6435.9|6430.5|6424.5|23
1674030000000|2023-01-18 08:20:00|6439.5|6433.5|6431.8|6425.8|6440.3|6434.3|6431.3|6425.3|30
1674030300000|2023-01-18 08:25:00|6432|6426|6427.9|6421.9|6436.3|6430.3|6427.1|6421.1|86
1674030600000|2023-01-18 08:30:00|6427|6421|6421.8|6415.8|6430.1|6424.1|6420.8|6414.8|34
1674030900000|2023-01-18 08:35:00|6422|6416|6416.8|6410.8|6422.3|6416.3|6416|6410|49
1674031200000|2023-01-18 08:40:00|6416.5|6410.5|6414.9|6408.9|6417.4|6411.4|6411.8|6405.8|35
1674031500000|2023-01-18 08:45:00|6414.6|6408.6|6411.5|6405.5|6414.9|6408.9|6411.3|6405.3|28
1674031800000|2023-01-18 08:50:00|6411.3|6405.3|6417.8|6411.8|6418.1|6412.1|6411.3|6405.3|16
1674032100000|2023-01-18 08:55:00|6417.5|6411.5|6420.6|6414.6|6427.3|6421.3|6417.3|6411.3|22
1674032400000|2023-01-18 09:00:00|6421.8|6415.8|6417.6|6411.6|6424.1|6418.1|6415.6|6409.6|25
1674032700000|2023-01-18 09:05:00|6417.3|6411.3|6420.8|6414.8|6420.9|6414.9|6416.6|6410.6|25
1674033000000|2023-01-18 09:10:00|6420.4|6414.4|6421.4|6415.4|6423.9|6417.9|6420.3|6414.3|6
1674033300000|2023-01-18 09:15:00|6421.8|6415.8|6428.3|6422.3|6428.9|6422.9|6421.8|6415.8|9
1674033600000|2023-01-18 09:20:00|6428.6|6422.6|6429.4|6423.4|6429.9|6423.9|6423.3|6417.3|41
1674033900000|2023-01-18 09:25:00|6429.8|6423.8|6439.8|6433.8|6443.8|6437.8|6428.9|6422.9|51
1674034200000|2023-01-18 09:30:00|6439.4|6433.4|6440.4|6434.4|6444.3|6438.3|6436.4|6430.4|33
1674034500000|2023-01-18 09:35:00|6440.3|6434.3|6436.4|6430.4|6440.8|6434.8|6435.6|6429.6|40
1674034800000|2023-01-18 09:40:00|6437.7|6431.7|6440.9|6434.9|6447.4|6441.4|6435.9|6429.9|81
1674035100000|2023-01-18 09:45:00|6441.2|6435.2|6442.4|6436.4|6447.4|6441.4|6440.9|6434.9|45
1674035400000|2023-01-18 09:50:00|6442.7|6436.7|6441.4|6435.4|6443.4|6437.4|6441.4|6435.4|39
1674035700000|2023-01-18 09:55:00|6441.7|6435.7|6443.4|6437.4|6444.7|6438.7|6441.4|6435.4|14
1674036000000|2023-01-18 10:00:00|6443.9|6437.9|6455.7|6449.7|6457.9|6451.9|6443.4|6437.4|175
1674036300000|2023-01-18 10:05:00|6456.2|6450.2|6456.4|6450.4|6458.9|6452.9|6453.5|6447.5|87
1674036600000|2023-01-18 10:10:00|6456.7|6450.7|6447.5|6441.5|6456.9|6450.9|6445.9|6439.9|67
1674036900000|2023-01-18 10:15:00|6448.4|6442.4|6447.7|6441.7|6452.4|6446.4|6447|6441|37
1674037200000|2023-01-18 10:20:00|6447.5|6441.5|6446.9|6440.9|6449|6443|6445.7|6439.7|8
1674037500000|2023-01-18 10:25:00|6446.5|6440.5|6445.9|6439.9|6447.4|6441.4|6445.4|6439.4|13
1674037800000|2023-01-18 10:30:00|6445.7|6439.7|6450.4|6444.4|6452.9|6446.9|6445.7|6439.7|42
1674038100000|2023-01-18 10:35:00|6450.7|6444.7|6445.5|6439.5|6452.4|6446.4|6445|6439|16
1674038400000|2023-01-18 10:40:00|6445.9|6439.9|6443.8|6437.8|6448.9|6442.9|6442.3|6436.3|52
1674038700000|2023-01-18 10:45:00|6446.1|6440.1|6441.3|6435.3|6448.3|6442.3|6441.3|6435.3|14
1674039000000|2023-01-18 10:50:00|6442|6436|6440.7|6434.7|6444.3|6438.3|6440.7|6434.7|6
1674039300000|2023-01-18 10:55:00|6440.3|6434.3|6441.3|6435.3|6443.8|6437.8|6439.8|6433.8|10
1674039600000|2023-01-18 11:00:00|6442|6436|6444.2|6438.2|6444.8|6438.8|6441.3|6435.3|12
1674039900000|2023-01-18 11:05:00|6444.3|6438.3|6442.3|6436.3|6444.3|6438.3|6441.8|6435.8|11
1674040200000|2023-01-18 11:10:00|6442.7|6436.7|6449.8|6443.8|6450.3|6444.3|6441.8|6435.8|17
1674040500000|2023-01-18 11:15:00|6449.6|6443.6|6448.1|6442.1|6449.8|6443.8|6443.2|6437.2|15
1674040800000|2023-01-18 11:20:00|6447.8|6441.8|6449|6443|6450.5|6444.5|6445.8|6439.8|15
1674041100000|2023-01-18 11:25:00|6449.3|6443.3|6447.8|6441.8|6450.8|6444.8|6447.6|6441.6|6
1674041400000|2023-01-18 11:30:00|6447.6|6441.6|6449.1|6443.1|6449.8|6443.8|6447|6441|25
1674041700000|2023-01-18 11:35:00|6449.8|6443.8|6444.3|6438.3|6449.8|6443.8|6443.8|6437.8|11
1674042000000|2023-01-18 11:40:00|6444.6|6438.6|6446.3|6440.3|6447.6|6441.6|6444.6|6438.6|6
1674042300000|2023-01-18 11:45:00|6446.6|6440.6|6442.8|6436.8|6447.3|6441.3|6442.3|6436.3|38
1674042600000|2023-01-18 11:50:00|6443.3|6437.3|6440.3|6434.3|6444.3|6438.3|6439.8|6433.8|25
1674042900000|2023-01-18 11:55:00|6440.6|6434.6|6435.8|6429.8|6443.1|6437.1|6434.6|6428.6|21
1674043200000|2023-01-18 12:00:00|6435.5|6429.5|6435.8|6429.8|6438.6|6432.6|6435.5|6429.5|17
1674043500000|2023-01-18 12:05:00|6436.1|6430.1|6431.8|6425.8|6436.8|6430.8|6431.8|6425.8|16
1674043800000|2023-01-18 12:10:00|6432|6426|6435.3|6429.3|6436.1|6430.1|6431.2|6425.2|16
1674044100000|2023-01-18 12:15:00|6435.1|6429.1|6430.6|6424.6|6435.3|6429.3|6426|6420|19
1674044400000|2023-01-18 12:20:00|6431.1|6425.1|6431.8|6425.8|6431.8|6425.8|6428.8|6422.8|7
1674044700000|2023-01-18 12:25:00|6431.3|6425.3|6426.5|6420.5|6431.8|6425.8|6426.5|6420.5|8
1674045000000|2023-01-18 12:30:00|6426.8|6420.8|6424.5|6418.5|6426.8|6420.8|6423|6417|14
1674045300000|2023-01-18 12:35:00|6424.3|6418.3|6423.3|6417.3|6425.8|6419.8|6422|6416|7
1674045600000|2023-01-18 12:40:00|6423|6417|6422.2|6416.2|6424.5|6418.5|6421.9|6415.9|18
1674045900000|2023-01-18 12:45:00|6422.5|6416.5|6417.2|6411.2|6424|6418|6416.9|6410.9|22
1674046200000|2023-01-18 12:50:00|6417.4|6411.4|6418.2|6412.2|6418.7|6412.7|6416.6|6410.6|20
1674046500000|2023-01-18 12:55:00|6418|6412|6423.9|6417.9|6425.2|6419.2|6417.7|6411.7|39
1674046800000|2023-01-18 13:00:00|6423.5|6417.5|6423.5|6417.5|6426|6420|6421.2|6415.2|48
1674047100000|2023-01-18 13:05:00|6423.2|6417.2|6418.5|6412.5|6426.4|6420.4|6416.7|6410.7|66
1674047400000|2023-01-18 13:10:00|6419|6413|6419.2|6413.2|6419.4|6413.4|6416.4|6410.4|68
1674047700000|2023-01-18 13:15:00|6419|6413|6409.5|6403.5|6419.5|6413.5|6409|6403|114
1674048000000|2023-01-18 13:20:00|6409.8|6403.8|6413.5|6407.5|6419.3|6413.3|6408.7|6402.7|42
1674048300000|2023-01-18 13:25:00|6413.2|6407.2|6413.8|6407.8|6418.3|6412.3|6409.3|6403.3|50
1674048600000|2023-01-18 13:30:00|6414|6408|6410.2|6404.2|6420|6414|6409.3|6403.3|213
1674048900000|2023-01-18 13:35:00|6410.7|6404.7|6407.7|6401.7|6413.2|6407.2|6400.3|6394.3|94
1674049200000|2023-01-18 13:40:00|6408|6402|6405.6|6399.6|6408.5|6402.5|6395|6389|158
1674052200000|2023-01-18 14:30:00|6413.3|6407.3|6423.9|6417.9|6428.3|6422.3|6402.1|6396.1|1371
1674052500000|2023-01-18 14:35:00|6423.8|6417.8|6416.1|6410.1|6424.3|6418.3|6402.9|6396.9|410
1674052800000|2023-01-18 14:40:00|6415.4|6409.4|6421.8|6415.8|6428.7|6422.7|6415.4|6409.4|614
1674053100000|2023-01-18 14:45:00|6421.6|6415.6|6423.2|6417.2|6426.9|6420.9|6414.3|6408.3|424
1674053400000|2023-01-18 14:50:00|6422.9|6416.9|6433.3|6427.3|6435.9|6429.9|6419.6|6413.6|571
1674053700000|2023-01-18 14:55:00|6433.5|6427.5|6440.1|6434.1|6450.2|6444.2|6429.6|6423.6|493
1674054000000|2023-01-18 15:00:00|6440.4|6434.4|6431.7|6425.7|6448.4|6442.4|6428.4|6422.4|626
1674054300000|2023-01-18 15:05:00|6432.1|6426.1|6429.4|6423.4|6442.7|6436.7|6425.4|6419.4|447
1674054600000|2023-01-18 15:10:00|6423.6|6417.6|6434.3|6428.3|6436|6430|6413.8|6407.8|553
1674054900000|2023-01-18 15:15:00|6437|6431|6438|6432|6443.5|6437.5|6427.2|6421.2|313
1674055200000|2023-01-18 15:20:00|6438.5|6432.5|6449.2|6443.2|6451.8|6445.8|6438.2|6432.2|296
1674055500000|2023-01-18 15:25:00|6448.4|6442.4|6448.6|6442.6|6462.6|6456.6|6444.6|6438.6|728
1674055800000|2023-01-18 15:30:00|6449.1|6443.1|6452.9|6446.9|6460.7|6454.7|6442.6|6436.6|426
1674056100000|2023-01-18 15:35:00|6452|6446|6438.1|6432.1|6456.1|6450.1|6433.6|6427.6|489
1674056400000|2023-01-18 15:40:00|6438.3|6432.3|6444.6|6438.6|6449.4|6443.4|6438.3|6432.3|262
1674056700000|2023-01-18 15:45:00|6444.8|6438.8|6443.5|6437.5|6450.1|6444.1|6440.6|6434.6|191
1674057000000|2023-01-18 15:50:00|6443.8|6437.8|6428.1|6422.1|6444.3|6438.3|6426.6|6420.6|217
1674057300000|2023-01-18 15:55:00|6427.5|6421.5|6435.4|6429.4|6441.8|6435.8|6426.6|6420.6|211
1674057600000|2023-01-18 16:00:00|6435.7|6429.7|6431|6425|6443.7|6437.7|6428.5|6422.5|239
1674057900000|2023-01-18 16:05:00|6431.3|6425.3|6434.1|6428.1|6437.6|6431.6|6431.1|6425.1|345
1674058200000|2023-01-18 16:10:00|6435.1|6429.1|6429.9|6423.9|6437|6431|6427.6|6421.6|224
1674058500000|2023-01-18 16:15:00|6430.1|6424.1|6436.1|6430.1|6443.1|6437.1|6428|6422|203
1674058800000|2023-01-18 16:20:00|6435.9|6429.9|6429.1|6423.1|6438.9|6432.9|6424|6418|245
1674059100000|2023-01-18 16:25:00|6428.6|6422.6|6430.5|6424.5|6440|6434|6425.1|6419.1|367
1674059400000|2023-01-18 16:30:00|6430.7|6424.7|6419.3|6413.3|6431.2|6425.2|6413.3|6407.3|255
1674059700000|2023-01-18 16:35:00|6419.6|6413.6|6413.5|6407.5|6421.7|6415.7|6410|6404|269
1674060000000|2023-01-18 16:40:00|6412.7|6406.7|6402.8|6396.8|6417.1|6411.1|6398.2|6392.2|462
1674060300000|2023-01-18 16:45:00|6403.4|6397.4|6414.4|6408.4|6420.7|6414.7|6391.2|6385.2|402
1674060600000|2023-01-18 16:50:00|6413.7|6407.7|6414.4|6408.4|6417.9|6411.9|6403.9|6397.9|272
1674060900000|2023-01-18 16:55:00|6414.9|6408.9|6415|6409|6420.7|6414.7|6409.2|6403.2|224
1674061200000|2023-01-18 17:00:00|6414.9|6408.9|6415.3|6409.3|6419.4|6413.4|6410.9|6404.9|325
1674061500000|2023-01-18 17:05:00|6415|6409|6419.9|6413.9|6424.5|6418.5|6411.7|6405.7|211
1674061800000|2023-01-18 17:10:00|6420.2|6414.2|6421.7|6415.7|6423.7|6417.7|6416.4|6410.4|193
1674062100000|2023-01-18 17:15:00|6421.5|6415.5|6409.9|6403.9|6423.2|6417.2|6401|6395|303
1674062400000|2023-01-18 17:20:00|6410.2|6404.2|6412.1|6406.1|6417.9|6411.9|6408|6402|219
1674062700000|2023-01-18 17:25:00|6411.6|6405.6|6408.7|6402.7|6412.6|6406.6|6404.3|6398.3|214
1674063000000|2023-01-18 17:30:00|6408.9|6402.9|6399.1|6393.1|6413.7|6407.7|6397.5|6391.5|323
1674063300000|2023-01-18 17:35:00|6398.8|6392.8|6404.8|6398.8|6408.1|6402.1|6396|6390|192
1674063600000|2023-01-18 17:40:00|6404.1|6398.1|6394.8|6388.8|6404.3|6398.3|6389.2|6383.2|320
1674063900000|2023-01-18 17:45:00|6395.3|6389.3|6394.2|6388.2|6396.1|6390.1|6388.2|6382.2|300
1674064200000|2023-01-18 17:50:00|6394.5|6388.5|6370.5|6364.5|6394.5|6388.5|6369|6363|526
1674064500000|2023-01-18 17:55:00|6373|6367|6375.3|6369.3|6376.6|6370.6|6348.9|6342.9|674
1674064800000|2023-01-18 18:00:00|6375.8|6369.8|6374.3|6368.3|6384.3|6378.3|6371.8|6365.8|346
1674065100000|2023-01-18 18:05:00|6375.1|6369.1|6361.5|6355.5|6378.3|6372.3|6361.1|6355.1|319
1674065400000|2023-01-18 18:10:00|6361.3|6355.3|6354.8|6348.8|6363.6|6357.6|6350.2|6344.2|410
1674065700000|2023-01-18 18:15:00|6355|6349|6363.1|6357.1|6366.6|6360.6|6353.1|6347.1|175
1674066000000|2023-01-18 18:20:00|6362.8|6356.8|6367|6361|6374.1|6368.1|6361.3|6355.3|158
1674066300000|2023-01-18 18:25:00|6366.8|6360.8|6362.9|6356.9|6369.5|6363.5|6360.4|6354.4|198
1674066600000|2023-01-18 18:30:00|6362.3|6356.3|6365.8|6359.8|6368.1|6362.1|6358.6|6352.6|258
1674066900000|2023-01-18 18:35:00|6365.3|6359.3|6378.4|6372.4|6379.8|6373.8|6365.3|6359.3|290
1674067200000|2023-01-18 18:40:00|6378.1|6372.1|6382|6376|6383.3|6377.3|6374.1|6368.1|159
1674067500000|2023-01-18 18:45:00|6381.5|6375.5|6377|6371|6391.3|6385.3|6374.8|6368.8|175
1674067800000|2023-01-18 18:50:00|6376.8|6370.8|6378.6|6372.6|6382.8|6376.8|6374.3|6368.3|200
1674068100000|2023-01-18 18:55:00|6378|6372|6378.8|6372.8|6389.1|6383.1|6376.8|6370.8|201
1674068400000|2023-01-18 19:00:00|6378.6|6372.6|6389.9|6383.9|6389.9|6383.9|6378.6|6372.6|217
1674068700000|2023-01-18 19:05:00|6389.7|6383.7|6386.9|6380.9|6395.5|6389.5|6374.4|6368.4|381
1674069000000|2023-01-18 19:10:00|6386.4|6380.4|6401.3|6395.3|6403.3|6397.3|6386.4|6380.4|920
1674069300000|2023-01-18 19:15:00|6400.9|6394.9|6400.4|6394.4|6402.8|6396.8|6390.6|6384.6|508
1674090000000|2023-01-19 01:00:00|6395.8|6389.8|6390.1|6384.1|6400.3|6394.3|6388.9|6382.9|197
1674090300000|2023-01-19 01:05:00|6389.6|6383.6|6387.3|6381.3|6394.1|6388.1|6381|6375|158
1674090600000|2023-01-19 01:10:00|6387.1|6381.1|6374.4|6368.4|6389.1|6383.1|6374.4|6368.4|45
1674090900000|2023-01-19 01:15:00|6375.1|6369.1|6383.1|6377.1|6384.4|6378.4|6371.9|6365.9|36
1674091200000|2023-01-19 01:20:00|6383.8|6377.8|6379.8|6373.8|6383.8|6377.8|6377.6|6371.6|23
1674091500000|2023-01-19 01:25:00|6380.1|6374.1|6387.1|6381.1|6387.4|6381.4|6375.5|6369.5|31
1674091800000|2023-01-19 01:30:00|6386.9|6380.9|6393.4|6387.4|6393.7|6387.7|6385.1|6379.1|40
1674092100000|2023-01-19 01:35:00|6393.7|6387.7|6394.7|6388.7|6395.4|6389.4|6388.7|6382.7|18
1674092400000|2023-01-19 01:40:00|6394.4|6388.4|6385.4|6379.4|6394.4|6388.4|6384.7|6378.7|7
1674092700000|2023-01-19 01:45:00|6385.7|6379.7|6381.9|6375.9|6388.7|6382.7|6379.5|6373.5|12
1674093000000|2023-01-19 01:50:00|6381.4|6375.4|6377.7|6371.7|6382.4|6376.4|6377.7|6371.7|5
1674093300000|2023-01-19 01:55:00|6378.5|6372.5|6386.5|6380.5|6387|6381|6377.1|6371.1|24
1674093600000|2023-01-19 02:00:00|6387|6381|6386.2|6380.2|6389.4|6383.4|6384|6378|10
1674093900000|2023-01-19 02:05:00|6386.7|6380.7|6382.7|6376.7|6386.7|6380.7|6377|6371|39
1674094200000|2023-01-19 02:10:00|6382.2|6376.2|6382.5|6376.5|6383.5|6377.5|6377.9|6371.9|3
1674094500000|2023-01-19 02:15:00|6382.7|6376.7|6383.7|6377.7|6384.5|6378.5|6381.9|6375.9|1
1674094800000|2023-01-19 02:20:00|6384|6378|6386.2|6380.2|6389|6383|6384|6378|17
1674095100000|2023-01-19 02:25:00|6386.7|6380.7|6386|6380|6387|6381|6384.7|6378.7|6
1674095400000|2023-01-19 02:30:00|6385.4|6379.4|6401|6395|6401.5|6395.5|6384.1|6378.1|16
1674095700000|2023-01-19 02:35:00|6401.2|6395.2|6402.7|6396.7|6403|6397|6397.8|6391.8|19
1674096000000|2023-01-19 02:40:00|6402.2|6396.2|6408.8|6402.8|6410.6|6404.6|6398.8|6392.8|37
1674096300000|2023-01-19 02:45:00|6408.6|6402.6|6411.6|6405.6|6416.6|6410.6|6408.1|6402.1|31
1674096600000|2023-01-19 02:50:00|6410.6|6404.6|6418.2|6412.2|6419.4|6413.4|6410.1|6404.1|77
1674096900000|2023-01-19 02:55:00|6418.7|6412.7|6420.2|6414.2|6421.4|6415.4|6417.2|6411.2|9
1674097200000|2023-01-19 03:00:00|6420.4|6414.4|6417.2|6411.2|6421.4|6415.4|6416.2|6410.2|61
1674097500000|2023-01-19 03:05:00|6417.5|6411.5|6421.3|6415.3|6421.3|6415.3|6415.2|6409.2|84
1674097800000|2023-01-19 03:10:00|6420.8|6414.8|6418.3|6412.3|6422.7|6416.7|6417.3|6411.3|40
1674098100000|2023-01-19 03:15:00|6418|6412|6418.3|6412.3|6419.2|6413.2|6415.3|6409.3|13
1674098400000|2023-01-19 03:20:00|6418.6|6412.6|6420.1|6414.1|6420.4|6414.4|6415.9|6409.9|6
1674098700000|2023-01-19 03:25:00|6419.8|6413.8|6417.1|6411.1|6420.4|6414.4|6415.4|6409.4|20
1674099000000|2023-01-19 03:30:00|6417.3|6411.3|6419.5|6413.5|6420.8|6414.8|6416.8|6410.8|14
1674099300000|2023-01-19 03:35:00|6419.3|6413.3|6424.8|6418.8|6426.3|6420.3|6417.8|6411.8|33
1674099600000|2023-01-19 03:40:00|6425.8|6419.8|6426.2|6420.2|6426.5|6420.5|6424.6|6418.6|15
1674099900000|2023-01-19 03:45:00|6427.5|6421.5|6425.8|6419.8|6429.3|6423.3|6424.5|6418.5|23
1674100200000|2023-01-19 03:50:00|6426.3|6420.3|6427.6|6421.6|6427.8|6421.8|6423.5|6417.5|25
1674100500000|2023-01-19 03:55:00|6427.8|6421.8|6426.5|6420.5|6428.8|6422.8|6426.3|6420.3|8
1674100800000|2023-01-19 04:00:00|6426.3|6420.3|6425.8|6419.8|6426.7|6420.7|6425.8|6419.8|0
1674101100000|2023-01-19 04:05:00|6425.5|6419.5|6424.3|6418.3|6425.5|6419.5|6422|6416|17
1674101400000|2023-01-19 04:10:00|6424.6|6418.6|6419.5|6413.5|6424.8|6418.8|6419.5|6413.5|6
1674101700000|2023-01-19 04:15:00|6419.1|6413.1|6418.5|6412.5|6422.3|6416.3|6418.5|6412.5|6
1674102000000|2023-01-19 04:20:00|6418.2|6412.2|6421.2|6415.2|6421.5|6415.5|6415|6409|17
1674102300000|2023-01-19 04:25:00|6421|6415|6419.2|6413.2|6421.5|6415.5|6418.8|6412.8|2
1674102600000|2023-01-19 04:30:00|6419.5|6413.5|6418.5|6412.5|6421|6415|6418.5|6412.5|6
1674102900000|2023-01-19 04:35:00|6418.7|6412.7|6419.2|6413.2|6420.8|6414.8|6416.5|6410.5|7
1674103200000|2023-01-19 04:40:00|6419.5|6413.5|6418|6412|6419.7|6413.7|6417.5|6411.5|3
1674103500000|2023-01-19 04:45:00|6417.8|6411.8|6417.8|6411.8|6418.3|6412.3|6416.5|6410.5|3
1674103800000|2023-01-19 04:50:00|6418|6412|6420.5|6414.5|6421.8|6415.8|6417.8|6411.8|5
1674104100000|2023-01-19 04:55:00|6420.3|6414.3|6420.5|6414.5|6421.8|6415.8|6418|6412|2
1674104400000|2023-01-19 05:00:00|6421|6415|6421.8|6415.8|6421.8|6415.8|6419.8|6413.8|1
1674104700000|2023-01-19 05:05:00|6422.8|6416.8|6420.4|6414.4|6423.8|6417.8|6419.8|6413.8|8
1674105000000|2023-01-19 05:10:00|6420.8|6414.8|6419.8|6413.8|6420.8|6414.8|6418.8|6412.8|0
1674105300000|2023-01-19 05:15:00|6419.1|6413.1|6419.4|6413.4|6419.4|6413.4|6417.3|6411.3|11
1674105600000|2023-01-19 05:20:00|6419.1|6413.1|6422.4|6416.4|6423.1|6417.1|6414.6|6408.6|21
1674105900000|2023-01-19 05:25:00|6422.1|6416.1|6417.4|6411.4|6422.7|6416.7|6416.8|6410.8|4
1674106200000|2023-01-19 05:30:00|6417.1|6411.1|6419.9|6413.9|6420.7|6414.7|6415.2|6409.2|15
1674106500000|2023-01-19 05:35:00|6419.7|6413.7|6417.2|6411.2|6419.7|6413.7|6415.2|6409.2|25
1674106800000|2023-01-19 05:40:00|6416.5|6410.5|6412.7|6406.7|6416.7|6410.7|6411.9|6405.9|22
1674107100000|2023-01-19 05:45:00|6412.4|6406.4|6413.1|6407.1|6414.1|6408.1|6409.1|6403.1|23
1674107400000|2023-01-19 05:50:00|6412.9|6406.9|6411.1|6405.1|6413.1|6407.1|6409.1|6403.1|14
1674107700000|2023-01-19 05:55:00|6410.8|6404.8|6411.6|6405.6|6413.3|6407.3|6409.5|6403.5|8
1674108000000|2023-01-19 06:00:00|6411.8|6405.8|6401.3|6395.3|6412.1|6406.1|6399.8|6393.8|27
1674108300000|2023-01-19 06:05:00|6401.1|6395.1|6409.8|6403.8|6409.8|6403.8|6398.5|6392.5|13
1674108600000|2023-01-19 06:10:00|6409.3|6403.3|6410.1|6404.1|6412.4|6406.4|6406.5|6400.5|43
1674108900000|2023-01-19 06:15:00|6410.4|6404.4|6404.6|6398.6|6410.4|6404.4|6404.5|6398.5|5
1674109200000|2023-01-19 06:20:00|6404.3|6398.3|6400.4|6394.4|6405.4|6399.4|6397.9|6391.9|16
1674109500000|2023-01-19 06:25:00|6400.1|6394.1|6401.4|6395.4|6403.7|6397.7|6399.4|6393.4|12
1674109800000|2023-01-19 06:30:00|6401.7|6395.7|6405.9|6399.9|6407.5|6401.5|6400.7|6394.7|12
1674110100000|2023-01-19 06:35:00|6405.7|6399.7|6405.7|6399.7|6410.7|6404.7|6404.1|6398.1|9
1674110400000|2023-01-19 06:40:00|6405.4|6399.4|6409.7|6403.7|6410.4|6404.4|6401.7|6395.7|11
1674110700000|2023-01-19 06:45:00|6409.9|6403.9|6411.2|6405.2|6412.4|6406.4|6406.2|6400.2|20
1674111000000|2023-01-19 06:50:00|6410.9|6404.9|6405.1|6399.1|6411.4|6405.4|6404.4|6398.4|22
1674111300000|2023-01-19 06:55:00|6405.3|6399.3|6400.3|6394.3|6405.6|6399.6|6396.9|6390.9|13
1674111600000|2023-01-19 07:00:00|6400.1|6394.1|6397.8|6391.8|6402.1|6396.1|6396.9|6390.9|13
1674111900000|2023-01-19 07:05:00|6398.3|6392.3|6393.2|6387.2|6399.4|6393.4|6392.1|6386.1|45
1674112200000|2023-01-19 07:10:00|6392.9|6386.9|6389.5|6383.5|6396.9|6390.9|6389|6383|26
1674112500000|2023-01-19 07:15:00|6390.5|6384.5|6385.8|6379.8|6391.2|6385.2|6384.5|6378.5|32
1674112800000|2023-01-19 07:20:00|6386.1|6380.1|6394.2|6388.2|6395.5|6389.5|6385.5|6379.5|11
1674113100000|2023-01-19 07:25:00|6394.5|6388.5|6393.8|6387.8|6396.7|6390.7|6392.2|6386.2|3
1674113400000|2023-01-19 07:30:00|6394.2|6388.2|6389.8|6383.8|6394.5|6388.5|6388.1|6382.1|24
1674113700000|2023-01-19 07:35:00|6390|6384|6389.8|6383.8|6390.8|6384.8|6385.1|6379.1|10
1674114000000|2023-01-19 07:40:00|6390.1|6384.1|6392|6386|6394.5|6388.5|6389.5|6383.5|4
1674114300000|2023-01-19 07:45:00|6391.5|6385.5|6395.8|6389.8|6395.8|6389.8|6388.5|6382.5|5
1674114600000|2023-01-19 07:50:00|6396|6390|6401.8|6395.8|6402.6|6396.6|6396|6390|8
1674114900000|2023-01-19 07:55:00|6402|6396|6398.8|6392.8|6403|6397|6397.9|6391.9|18
1674115200000|2023-01-19 08:00:00|6398.4|6392.4|6397.9|6391.9|6402.3|6396.3|6392.3|6386.3|53
1674115500000|2023-01-19 08:05:00|6398.9|6392.9|6394.9|6388.9|6399.3|6393.3|6392.1|6386.1|25
1674115800000|2023-01-19 08:10:00|6395.3|6389.3|6398.9|6392.9|6399.2|6393.2|6392.4|6386.4|15
1674116100000|2023-01-19 08:15:00|6399.2|6393.2|6393.9|6387.9|6402.1|6396.1|6393.9|6387.9|10
1674116400000|2023-01-19 08:20:00|6394.7|6388.7|6397.5|6391.5|6398.5|6392.5|6391.2|6385.2|7
1674116700000|2023-01-19 08:25:00|6397.2|6391.2|6392|6386|6397.2|6391.2|6389.2|6383.2|21
1674117000000|2023-01-19 08:30:00|6392.2|6386.2|6395.5|6389.5|6396.5|6390.5|6392.2|6386.2|5
1674117300000|2023-01-19 08:35:00|6396.2|6390.2|6393.2|6387.2|6396.9|6390.9|6390.9|6384.9|16
1674117600000|2023-01-19 08:40:00|6392.7|6386.7|6397.9|6391.9|6403.7|6397.7|6392.7|6386.7|11
1674117900000|2023-01-19 08:45:00|6398.1|6392.1|6394.9|6388.9|6404.8|6398.8|6393.9|6387.9|6
1674118200000|2023-01-19 08:50:00|6394.7|6388.7|6383.3|6377.3|6396.5|6390.5|6382.8|6376.8|69
1674118500000|2023-01-19 08:55:00|6382.8|6376.8|6384.4|6378.4|6386.9|6380.9|6378.2|6372.2|68
1674118800000|2023-01-19 09:00:00|6384.6|6378.6|6380.3|6374.3|6384.6|6378.6|6378|6372|33
1674119100000|2023-01-19 09:05:00|6380|6374|6378.3|6372.3|6384.4|6378.4|6377.3|6371.3|58
1674119400000|2023-01-19 09:10:00|6378.5|6372.5|6380|6374|6380.8|6374.8|6375.6|6369.6|27
1674119700000|2023-01-19 09:15:00|6379.5|6373.5|6380.8|6374.8|6381.3|6375.3|6379.1|6373.1|12
1674120000000|2023-01-19 09:20:00|6380.3|6374.3|6394|6388|6395.3|6389.3|6380.3|6374.3|38
1674120300000|2023-01-19 09:25:00|6394.2|6388.2|6397.8|6391.8|6400.3|6394.3|6392.7|6386.7|49
1674120600000|2023-01-19 09:30:00|6398.1|6392.1|6400|6394|6404.3|6398.3|6394.8|6388.8|123
1674120900000|2023-01-19 09:35:00|6399.8|6393.8|6392.6|6386.6|6400.1|6394.1|6392.1|6386.1|62
1674121200000|2023-01-19 09:40:00|6393.6|6387.6|6394.1|6388.1|6397.9|6391.9|6392.1|6386.1|36
1674121500000|2023-01-19 09:45:00|6395.4|6389.4|6392.1|6386.1|6397.1|6391.1|6390.1|6384.1|32
1674121800000|2023-01-19 09:50:00|6391.6|6385.6|6391.4|6385.4|6391.9|6385.9|6384.9|6378.9|28
1674122100000|2023-01-19 09:55:00|6391.9|6385.9|6393.4|6387.4|6396.9|6390.9|6389.7|6383.7|42
1674122400000|2023-01-19 10:00:00|6393.9|6387.9|6392.7|6386.7|6400|6394|6391.4|6385.4|20
1674122700000|2023-01-19 10:05:00|6393.2|6387.2|6393.1|6387.1|6395.2|6389.2|6389.9|6383.9|17
1674123000000|2023-01-19 10:10:00|6393.7|6387.7|6390.4|6384.4|6394.7|6388.7|6389.6|6383.6|18
1674123300000|2023-01-19 10:15:00|6391.2|6385.2|6388.2|6382.2|6392.2|6386.2|6385.4|6379.4|14
1674123600000|2023-01-19 10:20:00|6388.7|6382.7|6389.2|6383.2|6395.2|6389.2|6387.9|6381.9|64
1674123900000|2023-01-19 10:25:00|6389.7|6383.7|6393.4|6387.4|6394|6388|6389.2|6383.2|21
1674124200000|2023-01-19 10:30:00|6393.2|6387.2|6391|6385|6393.7|6387.7|6390.7|6384.7|23
1674124500000|2023-01-19 10:35:00|6390.7|6384.7|6390.7|6384.7|6394.5|6388.5|6390.2|6384.2|64
1674124800000|2023-01-19 10:40:00|6390.9|6384.9|6391.7|6385.7|6394.5|6388.5|6390.7|6384.7|38
1674125100000|2023-01-19 10:45:00|6391.5|6385.5|6400.8|6394.8|6401.1|6395.1|6391.2|6385.2|32
1674125400000|2023-01-19 10:50:00|6400.6|6394.6|6400.3|6394.3|6405.1|6399.1|6400.3|6394.3|37
1674125700000|2023-01-19 10:55:00|6401.1|6395.1|6403.8|6397.8|6404.6|6398.6|6400.1|6394.1|12
1674126000000|2023-01-19 11:00:00|6404.1|6398.1|6397.3|6391.3|6404.3|6398.3|6396.6|6390.6|39
1674126300000|2023-01-19 11:05:00|6397.6|6391.6|6390.8|6384.8|6399.6|6393.6|6390.8|6384.8|11
1674126600000|2023-01-19 11:10:00|6390.6|6384.6|6381.8|6375.8|6390.6|6384.6|6380.3|6374.3|30
1674126900000|2023-01-19 11:15:00|6383.1|6377.1|6383.7|6377.7|6384.9|6378.9|6380.7|6374.7|34
1674127200000|2023-01-19 11:20:00|6384|6378|6388.2|6382.2|6389.3|6383.3|6383|6377|25
1674127500000|2023-01-19 11:25:00|6388|6382|6388.6|6382.6|6390.1|6384.1|6387.7|6381.7|5
1674127800000|2023-01-19 11:30:00|6386.7|6380.7|6388.7|6382.7|6389|6383|6382.9|6376.9|21
1674128100000|2023-01-19 11:35:00|6389|6383|6388.5|6382.5|6389.5|6383.5|6386.2|6380.2|13
1674128400000|2023-01-19 11:40:00|6388|6382|6384.8|6378.8|6388.3|6382.3|6384|6378|24
1674128700000|2023-01-19 11:45:00|6384.5|6378.5|6381|6375|6386.6|6380.6|6378.1|6372.1|22
1674129000000|2023-01-19 11:50:00|6380.6|6374.6|6377.4|6371.4|6382|6376|6375.1|6369.1|21
1674129300000|2023-01-19 11:55:00|6376.9|6370.9|6377.8|6371.8|6383.4|6377.4|6375.4|6369.4|22
1674129600000|2023-01-19 12:00:00|6377.9|6371.9|6380.1|6374.1|6380.1|6374.1|6370.8|6364.8|17
1674129900000|2023-01-19 12:05:00|6379.7|6373.7|6389.9|6383.9|6394.6|6388.6|6379.2|6373.2|28
1674130200000|2023-01-19 12:10:00|6390.9|6384.9|6386.5|6380.5|6390.9|6384.9|6383.7|6377.7|24
1674130500000|2023-01-19 12:15:00|6386.4|6380.4|6391.2|6385.2|6391.2|6385.2|6386.4|6380.4|30
1674130800000|2023-01-19 12:20:00|6391.4|6385.4|6405|6399|6405.7|6399.7|6389.7|6383.7|63
1674131100000|2023-01-19 12:25:00|6405.7|6399.7|6402.1|6396.1|6407.4|6401.4|6400.9|6394.9|31
1674131400000|2023-01-19 12:30:00|6402.4|6396.4|6398|6392|6404.9|6398.9|6397.7|6391.7|39
1674131700000|2023-01-19 12:35:00|6397.8|6391.8|6391.4|6385.4|6399|6393|6383|6377|97
1674132000000|2023-01-19 12:40:00|6390.9|6384.9|6385.9|6379.9|6391.4|6385.4|6378.6|6372.6|118
1674132300000|2023-01-19 12:45:00|6384.4|6378.4|6380.1|6374.1|6385.9|6379.9|6379.1|6373.1|25
1674132600000|2023-01-19 12:50:00|6380.6|6374.6|6381|6375|6381.8|6375.8|6379.2|6373.2|29
1674132900000|2023-01-19 12:55:00|6381.2|6375.2|6383.9|6377.9|6387.7|6381.7|6379.5|6373.5|60
1674133200000|2023-01-19 13:00:00|6384.1|6378.1|6385.6|6379.6|6386.1|6380.1|6381.4|6375.4|64
1674133500000|2023-01-19 13:05:00|6385.8|6379.8|6381.8|6375.8|6387.7|6381.7|6380.3|6374.3|123
1674133800000|2023-01-19 13:10:00|6382.9|6376.9|6379.7|6373.7|6383.3|6377.3|6376.9|6370.9|56
1674134100000|2023-01-19 13:15:00|6380.4|6374.4|6378.7|6372.7|6380.7|6374.7|6373.1|6367.1|106
1674134400000|2023-01-19 13:20:00|6379.2|6373.2|6382.9|6376.9|6384.6|6378.6|6377.5|6371.5|82
1674134700000|2023-01-19 13:25:00|6383.3|6377.3|6378|6372|6386.6|6380.6|6372.4|6366.4|102
1674135000000|2023-01-19 13:30:00|6378.3|6372.3|6389.2|6383.2|6389.7|6383.7|6374.5|6368.5|160
1674135300000|2023-01-19 13:35:00|6388.9|6382.9|6373.7|6367.7|6389.2|6383.2|6373.6|6367.6|100
1674135600000|2023-01-19 13:40:00|6373.2|6367.2|6376.6|6370.6|6377.2|6371.2|6364|6358|163
1674138600000|2023-01-19 14:30:00|6376.7|6370.7|6390.1|6384.1|6413.7|6407.7|6376.4|6370.4|1369
1674138900000|2023-01-19 14:35:00|6389.1|6383.1|6405.9|6399.9|6411.7|6405.7|6383.4|6377.4|330
1674139200000|2023-01-19 14:40:00|6406.1|6400.1|6391.2|6385.2|6412.9|6406.9|6379.2|6373.2|407
1674139500000|2023-01-19 14:45:00|6391.9|6385.9|6387.6|6381.6|6399.6|6393.6|6364.8|6358.8|527
1674139800000|2023-01-19 14:50:00|6387.2|6381.2|6376.8|6370.8|6391.2|6385.2|6373.1|6367.1|261
1674140100000|2023-01-19 14:55:00|6377.1|6371.1|6377.8|6371.8|6388|6382|6374|6368|360
1674140400000|2023-01-19 15:00:00|6377.6|6371.6|6380.6|6374.6|6395.6|6389.6|6374.1|6368.1|317
1674140700000|2023-01-19 15:05:00|6381|6375|6372.2|6366.2|6384.5|6378.5|6365.3|6359.3|287
1674141000000|2023-01-19 15:10:00|6373|6367|6365.8|6359.8|6377.6|6371.6|6361.6|6355.6|269
1674141300000|2023-01-19 15:15:00|6366.2|6360.2|6384.4|6378.4|6396|6390|6366.2|6360.2|284
1674141600000|2023-01-19 15:20:00|6386|6380|6396.4|6390.4|6400.2|6394.2|6385.4|6379.4|241
1674141900000|2023-01-19 15:25:00|6396.8|6390.8|6387|6381|6400.7|6394.7|6387|6381|297
1674142200000|2023-01-19 15:30:00|6387.5|6381.5|6383|6377|6393.3|6387.3|6381.2|6375.2|289
1674142500000|2023-01-19 15:35:00|6383.2|6377.2|6389.4|6383.4|6395|6389|6382.1|6376.1|182
1674142800000|2023-01-19 15:40:00|6388.8|6382.8|6387.5|6381.5|6397.6|6391.6|6384.6|6378.6|257
1674143100000|2023-01-19 15:45:00|6387.8|6381.8|6381.6|6375.6|6389|6383|6378.6|6372.6|291
1674143400000|2023-01-19 15:50:00|6382.4|6376.4|6374.1|6368.1|6385.4|6379.4|6371.4|6365.4|265
1674143700000|2023-01-19 15:55:00|6373.8|6367.8|6349.6|6343.6|6375.1|6369.1|6347.3|6341.3|594
1674144000000|2023-01-19 16:00:00|6347.6|6341.6|6319.1|6313.1|6350.3|6344.3|6313.2|6307.2|1036
1674144300000|2023-01-19 16:05:00|6318.6|6312.6|6312|6306|6323.6|6317.6|6307.7|6301.7|745
1674144600000|2023-01-19 16:10:00|6312.8|6306.8|6313.5|6307.5|6327.9|6321.9|6308.4|6302.4|939
1674144900000|2023-01-19 16:15:00|6315.4|6309.4|6308.7|6302.7|6318.5|6312.5|6306.5|6300.5|512
1674145200000|2023-01-19 16:20:00|6308.3|6302.3|6298.6|6292.6|6312.7|6306.7|6291.2|6285.2|817
1674145500000|2023-01-19 16:25:00|6297.6|6291.6|6299.5|6293.5|6308.4|6302.4|6277|6271|577
1674145800000|2023-01-19 16:30:00|6299.8|6293.8|6306.1|6300.1|6308.6|6302.6|6289.6|6283.6|425
1674146100000|2023-01-19 16:35:00|6305.1|6299.1|6301.7|6295.7|6313.1|6307.1|6299.9|6293.9|444
1674146400000|2023-01-19 16:40:00|6301.9|6295.9|6286.8|6280.8|6306.7|6300.7|6286.8|6280.8|328
1674146700000|2023-01-19 16:45:00|6285.2|6279.2|6290.3|6284.3|6290.3|6284.3|6268.5|6262.5|495
1674147000000|2023-01-19 16:50:00|6290|6284|6297.1|6291.1|6297.6|6291.6|6285|6279|344
1674147300000|2023-01-19 16:55:00|6296.6|6290.6|6292.6|6286.6|6297.2|6291.2|6284.6|6278.6|322
1674147600000|2023-01-19 17:00:00|6292.1|6286.1|6292.3|6286.3|6305.1|6299.1|6291.1|6285.1|295
1674147900000|2023-01-19 17:05:00|6291.9|6285.9|6303.5|6297.5|6305.4|6299.4|6291.6|6285.6|222
1674148200000|2023-01-19 17:10:00|6303.2|6297.2|6292.9|6286.9|6303.3|6297.3|6289.7|6283.7|308
1674148500000|2023-01-19 17:15:00|6293.2|6287.2|6290.9|6284.9|6294.6|6288.6|6280.1|6274.1|339
1674148800000|2023-01-19 17:20:00|6290.6|6284.6|6282.1|6276.1|6298.2|6292.2|6281.1|6275.1|221
1674149100000|2023-01-19 17:25:00|6282.3|6276.3|6296.2|6290.2|6296.7|6290.7|6280.9|6274.9|252
1674149400000|2023-01-19 17:30:00|6296.5|6290.5|6301.2|6295.2|6302|6296|6294.4|6288.4|187
1674149700000|2023-01-19 17:35:00|6301|6295|6340.8|6334.8|6342.8|6336.8|6300.6|6294.6|622
1674150000000|2023-01-19 17:40:00|6339.8|6333.8|6305.9|6299.9|6340.8|6334.8|6305.5|6299.5|422
1674150300000|2023-01-19 17:45:00|6306.2|6300.2|6291.8|6285.8|6310.7|6304.7|6291.1|6285.1|635
1674150600000|2023-01-19 17:50:00|6292|6286|6291.4|6285.4|6294.7|6288.7|6286.3|6280.3|334
1674150900000|2023-01-19 17:55:00|6291.2|6285.2|6286.7|6280.7|6292.7|6286.7|6281.4|6275.4|381
1674151200000|2023-01-19 18:00:00|6285.7|6279.7|6283.7|6277.7|6290.5|6284.5|6279.2|6273.2|248
1674151500000|2023-01-19 18:05:00|6284|6278|6273.1|6267.1|6284|6278|6273.1|6267.1|215
1674151800000|2023-01-19 18:10:00|6272.8|6266.8|6274.5|6268.5|6278.5|6272.5|6271.6|6265.6|252
1674152100000|2023-01-19 18:15:00|6274.8|6268.8|6282.3|6276.3|6282.9|6276.9|6268.3|6262.3|407
1674152400000|2023-01-19 18:20:00|6282.6|6276.6|6284.7|6278.7|6290.2|6284.2|6281.6|6275.6|311
1674152700000|2023-01-19 18:25:00|6284.4|6278.4|6285.6|6279.6|6286.6|6280.6|6275.1|6269.1|307
1674153000000|2023-01-19 18:30:00|6285.9|6279.9|6297.6|6291.6|6297.8|6291.8|6284.3|6278.3|330
1674153300000|2023-01-19 18:35:00|6298.1|6292.1|6303.8|6297.8|6304.3|6298.3|6295.8|6289.8|339
1674153600000|2023-01-19 18:40:00|6304.1|6298.1|6292.3|6286.3|6309.8|6303.8|6287.1|6281.1|300
1674153900000|2023-01-19 18:45:00|6292|6286|6304.4|6298.4|6305.1|6299.1|6289.1|6283.1|270
1674154200000|2023-01-19 18:50:00|6304.7|6298.7|6296.9|6290.9|6309.2|6303.2|6294.1|6288.1|325
1674154500000|2023-01-19 18:55:00|6296.4|6290.4|6314.5|6308.5|6315|6309|6295.9|6289.9|317
1674154800000|2023-01-19 19:00:00|6314.7|6308.7|6308.9|6302.9|6314.7|6308.7|6296.5|6290.5|488
1674155100000|2023-01-19 19:05:00|6309|6303|6303.3|6297.3|6309.7|6303.7|6300.8|6294.8|430
1674155400000|2023-01-19 19:10:00|6301.3|6295.3|6317.1|6311.1|6317.9|6311.9|6290.1|6284.1|1238
1674155700000|2023-01-19 19:15:00|6316.6|6310.6|6309.8|6303.8|6316.6|6310.6|6306.8|6300.8|496
1674176400000|2023-01-20 01:00:00|6321.4|6315.4|6330.4|6324.4|6332.3|6326.3|6314.8|6308.8|173
1674176700000|2023-01-20 01:05:00|6329.9|6323.9|6327.6|6321.6|6337.4|6331.4|6327.4|6321.4|77
1674177000000|2023-01-20 01:10:00|6327.4|6321.4|6335.6|6329.6|6336.1|6330.1|6326.9|6320.9|75
1674177300000|2023-01-20 01:15:00|6335.9|6329.9|6331.6|6325.6|6336.3|6330.3|6327.8|6321.8|65
1674177600000|2023-01-20 01:20:00|6330.8|6324.8|6336.8|6330.8|6338.6|6332.6|6330.1|6324.1|57
1674177900000|2023-01-20 01:25:00|6337.1|6331.1|6348.8|6342.8|6348.8|6342.8|6337.1|6331.1|56
1674178200000|2023-01-20 01:30:00|6349.4|6343.4|6340|6334|6349.4|6343.4|6338.3|6332.3|73
1674178500000|2023-01-20 01:35:00|6339.8|6333.8|6340.5|6334.5|6343.8|6337.8|6337.2|6331.2|26
1674178800000|2023-01-20 01:40:00|6340.8|6334.8|6342.7|6336.7|6344.2|6338.2|6340.8|6334.8|9
1674179100000|2023-01-20 01:45:00|6343.2|6337.2|6335.4|6329.4|6344.5|6338.5|6335.4|6329.4|24
1674179400000|2023-01-20 01:50:00|6335.6|6329.6|6338.9|6332.9|6340.6|6334.6|6331.6|6325.6|12
1674179700000|2023-01-20 01:55:00|6339.1|6333.1|6338.6|6332.6|6340.1|6334.1|6336.6|6330.6|12
1674180000000|2023-01-20 02:00:00|6339.1|6333.1|6334.6|6328.6|6339.4|6333.4|6333.3|6327.3|29
1674180300000|2023-01-20 02:05:00|6334.9|6328.9|6339.3|6333.3|6339.3|6333.3|6330.8|6324.8|6
1674180600000|2023-01-20 02:10:00|6339|6333|6333.4|6327.4|6339.1|6333.1|6332.6|6326.6|4
1674180900000|2023-01-20 02:15:00|6333.6|6327.6|6320.6|6314.6|6334.9|6328.9|6320.6|6314.6|67
1674181200000|2023-01-20 02:20:00|6321.1|6315.1|6322.6|6316.6|6324.6|6318.6|6319.8|6313.8|25
1674181500000|2023-01-20 02:25:00|6322.8|6316.8|6326|6320|6326.3|6320.3|6319.3|6313.3|55
1674181800000|2023-01-20 02:30:00|6325.6|6319.6|6326.5|6320.5|6327.5|6321.5|6320.8|6314.8|11
1674182100000|2023-01-20 02:35:00|6327.3|6321.3|6326|6320|6329.8|6323.8|6324.5|6318.5|11
1674182400000|2023-01-20 02:40:00|6326.3|6320.3|6323.3|6317.3|6327.5|6321.5|6323|6317|23
1674182700000|2023-01-20 02:45:00|6323.5|6317.5|6318.3|6312.3|6323.8|6317.8|6317.5|6311.5|22
1674183000000|2023-01-20 02:50:00|6318.5|6312.5|6323.9|6317.9|6328.9|6322.9|6318|6312|38
1674183300000|2023-01-20 02:55:00|6324.6|6318.6|6323.1|6317.1|6325.6|6319.6|6322.6|6316.6|0
1674183600000|2023-01-20 03:00:00|6323.4|6317.4|6324.1|6318.1|6325.6|6319.6|6321.1|6315.1|10
1674183900000|2023-01-20 03:05:00|6323.9|6317.9|6317.6|6311.6|6324.6|6318.6|6317.6|6311.6|9
1674184200000|2023-01-20 03:10:00|6316.6|6310.6|6314.6|6308.6|6317.9|6311.9|6313.6|6307.6|1
1674184500000|2023-01-20 03:15:00|6315.1|6309.1|6313.9|6307.9|6316.9|6310.9|6305.9|6299.9|17
1674184800000|2023-01-20 03:20:00|6313.6|6307.6|6320.9|6314.9|6321.9|6315.9|6312.6|6306.6|4
1674185100000|2023-01-20 03:25:00|6321.2|6315.2|6318.9|6312.9|6322.9|6316.9|6317.9|6311.9|6
1674185400000|2023-01-20 03:30:00|6319.2|6313.2|6320.6|6314.6|6321.9|6315.9|6317.9|6311.9|4
1674185700000|2023-01-20 03:35:00|6320.4|6314.4|6327.5|6321.5|6327.5|6321.5|6319.1|6313.1|6
1674186000000|2023-01-20 03:40:00|6327.7|6321.7|6328.8|6322.8|6328.8|6322.8|6326.5|6320.5|6
1674186300000|2023-01-20 03:45:00|6329|6323|6333.3|6327.3|6334.8|6328.8|6326.2|6320.2|17
1674186600000|2023-01-20 03:50:00|6333.5|6327.5|6335.5|6329.5|6338.8|6332.8|6332.8|6326.8|19
1674186900000|2023-01-20 03:55:00|6334.8|6328.8|6336.8|6330.8|6337.2|6331.2|6334.8|6328.8|6
1674187200000|2023-01-20 04:00:00|6336.5|6330.5|6335|6329|6337|6331|6335|6329|8
1674187500000|2023-01-20 04:05:00|6335.2|6329.2|6328.5|6322.5|6335.2|6329.2|6327.7|6321.7|11
1674187800000|2023-01-20 04:10:00|6328|6322|6329.5|6323.5|6330|6324|6327.5|6321.5|1
1674188100000|2023-01-20 04:15:00|6329.2|6323.2|6329.7|6323.7|6331.2|6325.2|6328.7|6322.7|1
1674188400000|2023-01-20 04:20:00|6330|6324|6329.9|6323.9|6331.7|6325.7|6328.4|6322.4|2
1674188700000|2023-01-20 04:25:00|6329.7|6323.7|6324.9|6318.9|6329.7|6323.7|6323.2|6317.2|2
1674189000000|2023-01-20 04:30:00|6325.2|6319.2|6326.7|6320.7|6329.2|6323.2|6322.9|6316.9|5
1674189300000|2023-01-20 04:35:00|6326.4|6320.4|6326.6|6320.6|6328.7|6322.7|6325.9|6319.9|2
1674189600000|2023-01-20 04:40:00|6326.1|6320.1|6326.4|6320.4|6327.1|6321.1|6325.1|6319.1|1
1674189900000|2023-01-20 04:45:00|6326.1|6320.1|6323.6|6317.6|6326.4|6320.4|6323.6|6317.6|3
1674190200000|2023-01-20 04:50:00|6323.8|6317.8|6323.6|6317.6|6324.1|6318.1|6322.8|6316.8|3
1674190500000|2023-01-20 04:55:00|6323.1|6317.1|6320.4|6314.4|6323.4|6317.4|6320.1|6314.1|4
1674190800000|2023-01-20 05:00:00|6320.7|6314.7|6322.1|6316.1|6322.4|6316.4|6320.1|6314.1|3
1674191100000|2023-01-20 05:05:00|6321.9|6315.9|6324.1|6318.1|6325.1|6319.1|6321.1|6315.1|1
1674191400000|2023-01-20 05:10:00|6324.4|6318.4|6322.8|6316.8|6324.6|6318.6|6320.5|6314.5|12
1674191700000|2023-01-20 05:15:00|6323.1|6317.1|6321.8|6315.8|6323.1|6317.1|6321.8|6315.8|0
1674192000000|2023-01-20 05:20:00|6322.1|6316.1|6320.1|6314.1|6322.1|6316.1|6319.8|6313.8|0
1674192300000|2023-01-20 05:25:00|6320.4|6314.4|6321.6|6315.6|6321.8|6315.8|6319.8|6313.8|0
1674192600000|2023-01-20 05:30:00|6321.8|6315.8|6317.8|6311.8|6322.8|6316.8|6316.3|6310.3|14
1674192900000|2023-01-20 05:35:00|6318|6312|6323.3|6317.3|6323.3|6317.3|6316.8|6310.8|3
1674193200000|2023-01-20 05:40:00|6323.6|6317.6|6323.8|6317.8|6324.8|6318.8|6321.8|6315.8|0
1674193500000|2023-01-20 05:45:00|6323.4|6317.4|6323.8|6317.8|6325.5|6319.5|6322.1|6316.1|0
1674193800000|2023-01-20 05:50:00|6324.1|6318.1|6324.8|6318.8|6325.5|6319.5|6322.8|6316.8|1
1674194100000|2023-01-20 05:55:00|6324.5|6318.5|6321.5|6315.5|6325.1|6319.1|6320.6|6314.6|6
1674194400000|2023-01-20 06:00:00|6321.3|6315.3|6323.1|6317.1|6323.4|6317.4|6320.4|6314.4|3
1674194700000|2023-01-20 06:05:00|6324.1|6318.1|6328.9|6322.9|6329.1|6323.1|6322.1|6316.1|8
1674195000000|2023-01-20 06:10:00|6328.4|6322.4|6325.9|6319.9|6328.7|6322.7|6324.7|6318.7|4
1674195300000|2023-01-20 06:15:00|6326.1|6320.1|6325.9|6319.9|6327.4|6321.4|6325.9|6319.9|0
1674195600000|2023-01-20 06:20:00|6325.7|6319.7|6326.4|6320.4|6328.2|6322.2|6325.4|6319.4|18
1674195900000|2023-01-20 06:25:00|6325.9|6319.9|6326.4|6320.4|6328.7|6322.7|6325.4|6319.4|12
1674196200000|2023-01-20 06:30:00|6326.9|6320.9|6322.4|6316.4|6327.6|6321.6|6320.9|6314.9|12
1674196500000|2023-01-20 06:35:00|6322.7|6316.7|6319.8|6313.8|6326.1|6320.1|6319.8|6313.8|17
1674196800000|2023-01-20 06:40:00|6320.1|6314.1|6310.4|6304.4|6320.8|6314.8|6308.8|6302.8|17
1674197100000|2023-01-20 06:45:00|6310.1|6304.1|6312.6|6306.6|6313.7|6307.7|6307.5|6301.5|12
1674197400000|2023-01-20 06:50:00|6312.8|6306.8|6314.6|6308.6|6317.1|6311.1|6312.3|6306.3|16
1674197700000|2023-01-20 06:55:00|6314|6308|6312.9|6306.9|6314|6308|6311.4|6305.4|2
1674198000000|2023-01-20 07:00:00|6312.4|6306.4|6315.6|6309.6|6315.8|6309.8|6308.1|6302.1|9
1674198300000|2023-01-20 07:05:00|6316.2|6310.2|6316.3|6310.3|6319.8|6313.8|6316.2|6310.2|6
1674198600000|2023-01-20 07:10:00|6316.1|6310.1|6321.1|6315.1|6322.8|6316.8|6314.8|6308.8|3
1674198900000|2023-01-20 07:15:00|6320.8|6314.8|6323.3|6317.3|6326.2|6320.2|6320.3|6314.3|6
1674199200000|2023-01-20 07:20:00|6323.8|6317.8|6327.8|6321.8|6329.3|6323.3|6323|6317|3
1674199500000|2023-01-20 07:25:00|6328.3|6322.3|6329.1|6323.1|6332.1|6326.1|6327.8|6321.8|11
1674199800000|2023-01-20 07:30:00|6329.4|6323.4|6329.1|6323.1|6330.3|6324.3|6327|6321|4
1674200100000|2023-01-20 07:35:00|6329.4|6323.4|6333.9|6327.9|6339.7|6333.7|6329.4|6323.4|20
1674200400000|2023-01-20 07:40:00|6335.1|6329.1|6331.6|6325.6|6335.1|6329.1|6330.1|6324.1|6
1674200700000|2023-01-20 07:45:00|6331.4|6325.4|6336.4|6330.4|6336.4|6330.4|6329.9|6323.9|3
1674201000000|2023-01-20 07:50:00|6338.7|6332.7|6340.9|6334.9|6341.4|6335.4|6337.7|6331.7|6
1674201300000|2023-01-20 07:55:00|6340.6|6334.6|6346.7|6340.7|6347.4|6341.4|6340.4|6334.4|30
1674201600000|2023-01-20 08:00:00|6346.4|6340.4|6352.9|6346.9|6358.1|6352.1|6346.1|6340.1|37
1674201900000|2023-01-20 08:05:00|6352.6|6346.6|6356.6|6350.6|6357.6|6351.6|6351.6|6345.6|16
1674202200000|2023-01-20 08:10:00|6356.9|6350.9|6359.4|6353.4|6359.9|6353.9|6354.9|6348.9|18
1674202500000|2023-01-20 08:15:00|6359.1|6353.1|6350.9|6344.9|6362|6356|6350.9|6344.9|50
1674202800000|2023-01-20 08:20:00|6351.2|6345.2|6343.9|6337.9|6355.9|6349.9|6343.9|6337.9|40
1674203100000|2023-01-20 08:25:00|6343.2|6337.2|6341.2|6335.2|6345.2|6339.2|6340|6334|11
1674203400000|2023-01-20 08:30:00|6341.5|6335.5|6337|6331|6342.2|6336.2|6335.3|6329.3|11
1674203700000|2023-01-20 08:35:00|6336.8|6330.8|6344.3|6338.3|6344.3|6338.3|6336.3|6330.3|17
1674204000000|2023-01-20 08:40:00|6344.5|6338.5|6349.2|6343.2|6350.8|6344.8|6343.2|6337.2|22
1674204300000|2023-01-20 08:45:00|6348.5|6342.5|6350.2|6344.2|6355.2|6349.2|6345.7|6339.7|29
1674204600000|2023-01-20 08:50:00|6350.5|6344.5|6353|6347|6353.2|6347.2|6347.4|6341.4|18
1674204900000|2023-01-20 08:55:00|6352.7|6346.7|6347.5|6341.5|6355.9|6349.9|6347.2|6341.2|30
1674205200000|2023-01-20 09:00:00|6348|6342|6341.7|6335.7|6351|6345|6340.7|6334.7|12
1674205500000|2023-01-20 09:05:00|6341.4|6335.4|6338|6332|6342.2|6336.2|6334.2|6328.2|12
1674205800000|2023-01-20 09:10:00|6337.8|6331.8|6332.7|6326.7|6340.2|6334.2|6329.9|6323.9|17
1674206100000|2023-01-20 09:15:00|6332.9|6326.9|6336.3|6330.3|6338.7|6332.7|6332.9|6326.9|56
1674206400000|2023-01-20 09:20:00|6336.6|6330.6|6341.1|6335.1|6341.1|6335.1|6334.5|6328.5|34
1674206700000|2023-01-20 09:25:00|6340.9|6334.9|6346.5|6340.5|6348.5|6342.5|6340.9|6334.9|31
1674207000000|2023-01-20 09:30:00|6346.8|6340.8|6349|6343|6351.5|6345.5|6346.8|6340.8|19
1674207300000|2023-01-20 09:35:00|6349.3|6343.3|6348.5|6342.5|6350.8|6344.8|6348.3|6342.3|16
1674207600000|2023-01-20 09:40:00|6348.8|6342.8|6338.7|6332.7|6349.5|6343.5|6338.2|6332.2|27
1674207900000|2023-01-20 09:45:00|6338.5|6332.5|6334.9|6328.9|6339.9|6333.9|6334.5|6328.5|3
1674208200000|2023-01-20 09:50:00|6335.2|6329.2|6336|6330|6340|6334|6334.9|6328.9|16
1674208500000|2023-01-20 09:55:00|6335.7|6329.7|6335.8|6329.8|6337.8|6331.8|6334|6328|21
1674208800000|2023-01-20 10:00:00|6335.5|6329.5|6333.9|6327.9|6337.2|6331.2|6332.8|6326.8|25
1674209100000|2023-01-20 10:05:00|6333.7|6327.7|6324|6318|6333.7|6327.7|6321.7|6315.7|35
1674209400000|2023-01-20 10:10:00|6324.2|6318.2|6328.7|6322.7|6328.7|6322.7|6321.4|6315.4|8
1674209700000|2023-01-20 10:15:00|6328.4|6322.4|6327.2|6321.2|6330.5|6324.5|6326.9|6320.9|12
1674210000000|2023-01-20 10:20:00|6326.9|6320.9|6323.6|6317.6|6327.4|6321.4|6322.3|6316.3|14
1674210300000|2023-01-20 10:25:00|6323.9|6317.9|6325.9|6319.9|6327.4|6321.4|6323.6|6317.6|18
1674210600000|2023-01-20 10:30:00|6326.1|6320.1|6331.3|6325.3|6331.3|6325.3|6324.3|6318.3|40
1674210900000|2023-01-20 10:35:00|6331|6325|6342.1|6336.1|6347.4|6341.4|6331|6325|99
1674211200000|2023-01-20 10:40:00|6341.9|6335.9|6338.8|6332.8|6343.6|6337.6|6337.3|6331.3|10
1674211500000|2023-01-20 10:45:00|6339.1|6333.1|6345.1|6339.1|6345.1|6339.1|6338.8|6332.8|8
1674211800000|2023-01-20 10:50:00|6346.1|6340.1|6349.4|6343.4|6352.1|6346.1|6345.8|6339.8|31
1674212100000|2023-01-20 10:55:00|6349.1|6343.1|6347.1|6341.1|6350.1|6344.1|6346.6|6340.6|14
1674212400000|2023-01-20 11:00:00|6346.4|6340.4|6350.1|6344.1|6351.1|6345.1|6346.4|6340.4|27
1674212700000|2023-01-20 11:05:00|6350.6|6344.6|6345.8|6339.8|6350.9|6344.9|6345.1|6339.1|29
1674213000000|2023-01-20 11:10:00|6346.1|6340.1|6351.8|6345.8|6352.1|6346.1|6344.1|6338.1|32
1674213300000|2023-01-20 11:15:00|6352.1|6346.1|6348.8|6342.8|6354.6|6348.6|6348|6342|35
1674213600000|2023-01-20 11:20:00|6348.5|6342.5|6349.6|6343.6|6352.1|6346.1|6348.5|6342.5|7
1674213900000|2023-01-20 11:25:00|6349.8|6343.8|6350.8|6344.8|6355.8|6349.8|6349.8|6343.8|30
1674214200000|2023-01-20 11:30:00|6350.3|6344.3|6351.8|6345.8|6354.3|6348.3|6347.8|6341.8|7
1674214500000|2023-01-20 11:35:00|6351.3|6345.3|6351.8|6345.8|6354.1|6348.1|6349|6343|13
1674214800000|2023-01-20 11:40:00|6352|6346|6348.9|6342.9|6353.4|6347.4|6348.9|6342.9|18
1674215100000|2023-01-20 11:45:00|6349.4|6343.4|6352.6|6346.6|6353.4|6347.4|6348.9|6342.9|12
1674215400000|2023-01-20 11:50:00|6352.9|6346.9|6349.4|6343.4|6353.4|6347.4|6348.1|6342.1|10
1674215700000|2023-01-20 11:55:00|6349.7|6343.7|6351.8|6345.8|6354.3|6348.3|6346.8|6340.8|29
1674216000000|2023-01-20 12:00:00|6351.6|6345.6|6351.1|6345.1|6354.1|6348.1|6348.9|6342.9|25
1674216300000|2023-01-20 12:05:00|6350.8|6344.8|6353.4|6347.4|6354.9|6348.9|6349.9|6343.9|58
1674216600000|2023-01-20 12:10:00|6353.7|6347.7|6352.6|6346.6|6357.3|6351.3|6351.6|6345.6|46
1674216900000|2023-01-20 12:15:00|6352.8|6346.8|6355.7|6349.7|6357.7|6351.7|6352|6346|65
1674217200000|2023-01-20 12:20:00|6356|6350|6363.3|6357.3|6368.1|6362.1|6354.5|6348.5|70
1674217500000|2023-01-20 12:25:00|6362.6|6356.6|6364.1|6358.1|6364.9|6358.9|6358.6|6352.6|48
1674217800000|2023-01-20 12:30:00|6363.3|6357.3|6372.1|6366.1|6373.6|6367.6|6363|6357|47
1674218100000|2023-01-20 12:35:00|6371.9|6365.9|6375.9|6369.9|6380.7|6374.7|6371.8|6365.8|114
1674218400000|2023-01-20 12:40:00|6376.2|6370.2|6374.1|6368.1|6381.2|6375.2|6374.1|6368.1|53
1674218700000|2023-01-20 12:45:00|6373.6|6367.6|6377.4|6371.4|6379.7|6373.7|6371.3|6365.3|87
1674219000000|2023-01-20 12:50:00|6377.6|6371.6|6383.2|6377.2|6383.2|6377.2|6375.6|6369.6|33
1674219300000|2023-01-20 12:55:00|6382.9|6376.9|6380|6374|6384.2|6378.2|6378.7|6372.7|41
1674219600000|2023-01-20 13:00:00|6380.2|6374.2|6378.2|6372.2|6388|6382|6378.2|6372.2|121
1674219900000|2023-01-20 13:05:00|6377.9|6371.9|6374.2|6368.2|6384.4|6378.4|6372.1|6366.1|98
1674220200000|2023-01-20 13:10:00|6375|6369|6381|6375|6383.7|6377.7|6365.6|6359.6|179
1674220500000|2023-01-20 13:15:00|6380.8|6374.8|6384.9|6378.9|6387.5|6381.5|6378|6372|80
1674220800000|2023-01-20 13:20:00|6385.2|6379.2|6385.6|6379.6|6389.7|6383.7|6380.6|6374.6|136
1674221100000|2023-01-20 13:25:00|6385.2|6379.2|6382.4|6376.4|6387.3|6381.3|6381.2|6375.2|68
1674221400000|2023-01-20 13:30:00|6382.7|6376.7|6377.8|6371.8|6383.2|6377.2|6374.5|6368.5|93
1674221700000|2023-01-20 13:35:00|6377.6|6371.6|6376.7|6370.7|6378|6372|6369.7|6363.7|69
1674222000000|2023-01-20 13:40:00|6376.2|6370.2|6381.1|6375.1|6382.1|6376.1|6376.2|6370.2|58
1674225000000|2023-01-20 14:30:00|6370.6|6364.6|6351.2|6345.2|6378.9|6372.9|6332.8|6326.8|1185
1674225300000|2023-01-20 14:35:00|6351.4|6345.4|6315.9|6309.9|6355.7|6349.7|6313.9|6307.9|1198
1674225600000|2023-01-20 14:40:00|6316.1|6310.1|6329.5|6323.5|6330.5|6324.5|6304.1|6298.1|883
1674225900000|2023-01-20 14:45:00|6329.7|6323.7|6296.3|6290.3|6329.9|6323.9|6295.3|6289.3|803
1674226200000|2023-01-20 14:50:00|6297.8|6291.8|6296.3|6290.3|6310.9|6304.9|6291.9|6285.9|458
1674226500000|2023-01-20 14:55:00|6296|6290|6289.3|6283.3|6303.3|6297.3|6278|6272|1027
1674226800000|2023-01-20 15:00:00|6289.1|6283.1|6280.4|6274.4|6292.1|6286.1|6261.9|6255.9|1007
1674227100000|2023-01-20 15:05:00|6279.9|6273.9|6282.7|6276.7|6289.1|6283.1|6270.1|6264.1|731
1674227400000|2023-01-20 15:10:00|6283.4|6277.4|6269.1|6263.1|6286|6280|6269.1|6263.1|397
1674227700000|2023-01-20 15:15:00|6269.4|6263.4|6273.4|6267.4|6278.7|6272.7|6263.9|6257.9|265
1674228000000|2023-01-20 15:20:00|6275.4|6269.4|6262|6256|6277.7|6271.7|6242.5|6236.5|766
1674228300000|2023-01-20 15:25:00|6261.7|6255.7|6285.3|6279.3|6285.3|6279.3|6254.7|6248.7|593
1674228600000|2023-01-20 15:30:00|6285.8|6279.8|6263.7|6257.7|6287.8|6281.8|6259.4|6253.4|405
1674228900000|2023-01-20 15:35:00|6262.9|6256.9|6249.9|6243.9|6263.2|6257.2|6245.1|6239.1|490
1674229200000|2023-01-20 15:40:00|6249.7|6243.7|6240.9|6234.9|6250.9|6244.9|6238.1|6232.1|767
1674229500000|2023-01-20 15:45:00|6240.6|6234.6|6252.5|6246.5|6258.4|6252.4|6240.4|6234.4|364
1674229800000|2023-01-20 15:50:00|6252|6246|6249.9|6243.9|6255.5|6249.5|6246|6240|218
1674230100000|2023-01-20 15:55:00|6250.1|6244.1|6249.9|6243.9|6251.9|6245.9|6243.6|6237.6|276
1674230400000|2023-01-20 16:00:00|6250.1|6244.1|6246.5|6240.5|6255.2|6249.2|6242.4|6236.4|705
1674230700000|2023-01-20 16:05:00|6246.2|6240.2|6260.3|6254.3|6265.3|6259.3|6245.5|6239.5|407
1674231000000|2023-01-20 16:10:00|6259.8|6253.8|6260.5|6254.5|6262.1|6256.1|6251.7|6245.7|437
1674231300000|2023-01-20 16:15:00|6260.2|6254.2|6263.4|6257.4|6266.7|6260.7|6253.7|6247.7|271
1674231600000|2023-01-20 16:20:00|6263.7|6257.7|6254.9|6248.9|6265.2|6259.2|6252.7|6246.7|438
1674231900000|2023-01-20 16:25:00|6255.2|6249.2|6264.4|6258.4|6266.2|6260.2|6251.7|6245.7|603
1674232200000|2023-01-20 16:30:00|6264.9|6258.9|6243.9|6237.9|6265.7|6259.7|6242.9|6236.9|301
1674232500000|2023-01-20 16:35:00|6244.2|6238.2|6242.2|6236.2|6245.7|6239.7|6234.7|6228.7|370
1674232800000|2023-01-20 16:40:00|6243.4|6237.4|6223.4|6217.4|6243.7|6237.7|6222.6|6216.6|243
1674233100000|2023-01-20 16:45:00|6223.6|6217.6|6241.2|6235.2|6246.7|6240.7|6222.1|6216.1|641
1674233400000|2023-01-20 16:50:00|6240.4|6234.4|6241.9|6235.9|6246.7|6240.7|6235.9|6229.9|327
1674233700000|2023-01-20 16:55:00|6242.2|6236.2|6243.5|6237.5|6247|6241|6232.7|6226.7|317
1674234000000|2023-01-20 17:00:00|6243.7|6237.7|6236.1|6230.1|6247.2|6241.2|6234.1|6228.1|374
1674234300000|2023-01-20 17:05:00|6235.8|6229.8|6225.2|6219.2|6236.3|6230.3|6223.4|6217.4|595
1674234600000|2023-01-20 17:10:00|6224.7|6218.7|6219.9|6213.9|6226.7|6220.7|6217.9|6211.9|483
1674234900000|2023-01-20 17:15:00|6220.3|6214.3|6221.1|6215.1|6224|6218|6216.6|6210.6|338
1674235200000|2023-01-20 17:20:00|6220.9|6214.9|6224.1|6218.1|6225.9|6219.9|6220.2|6214.2|285
1674235500000|2023-01-20 17:25:00|6224.4|6218.4|6223.1|6217.1|6232.1|6226.1|6222.1|6216.1|383
1674235800000|2023-01-20 17:30:00|6222.6|6216.6|6219.1|6213.1|6226.1|6220.1|6208.9|6202.9|477
1674236100000|2023-01-20 17:35:00|6218|6212|6216.3|6210.3|6218.4|6212.4|6210.5|6204.5|391
1674236400000|2023-01-20 17:40:00|6216.1|6210.1|6208.1|6202.1|6216.1|6210.1|6207.1|6201.1|341
1674236700000|2023-01-20 17:45:00|6207.8|6201.8|6217.4|6211.4|6219.4|6213.4|6207.1|6201.1|390
1674237000000|2023-01-20 17:50:00|6217.3|6211.3|6218.8|6212.8|6220.9|6214.9|6215|6209|324
1674237300000|2023-01-20 17:55:00|6218.6|6212.6|6218.6|6212.6|6220.1|6214.1|6215|6209|187
1674237600000|2023-01-20 18:00:00|6218.9|6212.9|6214.1|6208.1|6221.6|6215.6|6214.1|6208.1|327
1674237900000|2023-01-20 18:05:00|6214.6|6208.6|6214.6|6208.6|6217.6|6211.6|6211.9|6205.9|119
1674238200000|2023-01-20 18:10:00|6214.9|6208.9|6212.3|6206.3|6215.6|6209.6|6206.9|6200.9|413
1674238500000|2023-01-20 18:15:00|6212.6|6206.6|6208.1|6202.1|6214.1|6208.1|6208.1|6202.1|136
1674238800000|2023-01-20 18:20:00|6208.6|6202.6|6204.5|6198.5|6212.8|6206.8|6203.5|6197.5|240
1674239100000|2023-01-20 18:25:00|6203.9|6197.9|6207.9|6201.9|6209.6|6203.6|6203.5|6197.5|219
1674239400000|2023-01-20 18:30:00|6207.6|6201.6|6203.8|6197.8|6208.9|6202.9|6203.6|6197.6|206
1674239700000|2023-01-20 18:35:00|6204.1|6198.1|6207|6201|6211.3|6205.3|6203.3|6197.3|365
1674240000000|2023-01-20 18:40:00|6206.7|6200.7|6202.3|6196.3|6208.3|6202.3|6193.5|6187.5|533
1674240300000|2023-01-20 18:45:00|6202|6196|6206.3|6200.3|6208.3|6202.3|6193.5|6187.5|509
1674240600000|2023-01-20 18:50:00|6206|6200|6205.5|6199.5|6208.1|6202.1|6202.9|6196.9|690
1674240900000|2023-01-20 18:55:00|6206|6200|6210.6|6204.6|6212.9|6206.9|6204.5|6198.5|321
1674241200000|2023-01-20 19:00:00|6210.4|6204.4|6205.4|6199.4|6210.6|6204.6|6203.9|6197.9|403
1674241500000|2023-01-20 19:05:00|6205.7|6199.7|6198.2|6192.2|6205.7|6199.7|6175.3|6169.3|899
1674241800000|2023-01-20 19:10:00|6198.5|6192.5|6202.2|6196.2|6206.6|6200.6|6194.7|6188.7|1562
1674242100000|2023-01-20 19:15:00|6202.4|6196.4|6206.5|6200.5|6215.3|6209.3|6201.7|6195.7|611
1674435600000|2023-01-23 01:00:00|6183.6|6177.6|6164.6|6158.6|6185.6|6179.6|6160.1|6154.1|387
1674435900000|2023-01-23 01:05:00|6165.1|6159.1|6166|6160|6169.6|6163.6|6163.9|6157.9|116
1674436200000|2023-01-23 01:10:00|6166.2|6160.2|6171.2|6165.2|6178.2|6172.2|6166.2|6160.2|44
1674436500000|2023-01-23 01:15:00|6170.7|6164.7|6168.8|6162.8|6173.3|6167.3|6168.3|6162.3|81
1674436800000|2023-01-23 01:20:00|6169.1|6163.1|6170.3|6164.3|6172.3|6166.3|6168.8|6162.8|17
1674437100000|2023-01-23 01:25:00|6171.3|6165.3|6169|6163|6171.3|6165.3|6168.8|6162.8|23
1674437400000|2023-01-23 01:30:00|6168.8|6162.8|6182.5|6176.5|6185.5|6179.5|6168.3|6162.3|64
1674437700000|2023-01-23 01:35:00|6182|6176|6181.8|6175.8|6186.3|6180.3|6179.5|6173.5|34
1674438000000|2023-01-23 01:40:00|6182|6176|6189.3|6183.3|6192.8|6186.8|6181.8|6175.8|53
1674438300000|2023-01-23 01:45:00|6189|6183|6186.1|6180.1|6195.6|6189.6|6186.1|6180.1|47
1674438600000|2023-01-23 01:50:00|6184.1|6178.1|6178.3|6172.3|6184.1|6178.1|6177.6|6171.6|10
1674438900000|2023-01-23 01:55:00|6178.1|6172.1|6182|6176|6182.6|6176.6|6175.6|6169.6|10
1674439200000|2023-01-23 02:00:00|6181.8|6175.8|6180|6174|6186.1|6180.1|6179.7|6173.7|24
1674439500000|2023-01-23 02:05:00|6180.3|6174.3|6176|6170|6180.6|6174.6|6175.3|6169.3|8
1674439800000|2023-01-23 02:10:00|6175.3|6169.3|6177.6|6171.6|6178.8|6172.8|6175.3|6169.3|20
1674440100000|2023-01-23 02:15:00|6177.3|6171.3|6177.3|6171.3|6178.8|6172.8|6175.6|6169.6|5
1674440400000|2023-01-23 02:20:00|6176.8|6170.8|6176|6170|6176.8|6170.8|6175|6169|9
1674440700000|2023-01-23 02:25:00|6176.3|6170.3|6175|6169|6177|6171|6173.8|6167.8|4
1674441000000|2023-01-23 02:30:00|6174.3|6168.3|6173.5|6167.5|6175|6169|6172.6|6166.6|7
1674441300000|2023-01-23 02:35:00|6174.3|6168.3|6176|6170|6177|6171|6174.3|6168.3|10
1674441600000|2023-01-23 02:40:00|6175.7|6169.7|6174.8|6168.8|6175.8|6169.8|6174.6|6168.6|3
1674441900000|2023-01-23 02:45:00|6174.6|6168.6|6168.8|6162.8|6175.8|6169.8|6168.8|6162.8|15
1674442200000|2023-01-23 02:50:00|6169|6163|6166.5|6160.5|6169.3|6163.3|6164.8|6158.8|25
1674442500000|2023-01-23 02:55:00|6166.3|6160.3|6169.3|6163.3|6170|6164|6166.3|6160.3|7
1674442800000|2023-01-23 03:00:00|6169.8|6163.8|6167.6|6161.6|6174.6|6168.6|6167.6|6161.6|16
1674443100000|2023-01-23 03:05:00|6167.8|6161.8|6167.8|6161.8|6168.3|6162.3|6166.6|6160.6|2
1674443400000|2023-01-23 03:10:00|6168.1|6162.1|6169.6|6163.6|6170.6|6164.6|6168.1|6162.1|2
1674443700000|2023-01-23 03:15:00|6170|6164|6174|6168|6174|6168|6169.6|6163.6|4
1674444000000|2023-01-23 03:20:00|6175.3|6169.3|6175.3|6169.3|6176|6170|6175|6169|5
1674444300000|2023-01-23 03:25:00|6175.5|6169.5|6174.5|6168.5|6175.5|6169.5|6173|6167|3
1674444600000|2023-01-23 03:30:00|6174|6168|6172|6166|6175|6169|6172|6166|3
1674444900000|2023-01-23 03:35:00|6172.3|6166.3|6171|6165|6173|6167|6171|6165|2
1674445200000|2023-01-23 03:40:00|6170.5|6164.5|6172.3|6166.3|6172.5|6166.5|6170.5|6164.5|1
1674445500000|2023-01-23 03:45:00|6172|6166|6173.8|6167.8|6174.5|6168.5|6172|6166|3
1674445800000|2023-01-23 03:50:00|6173.2|6167.2|6174.6|6168.6|6174.8|6168.8|6172.8|6166.8|2
1674446100000|2023-01-23 03:55:00|6174.8|6168.8|6174.6|6168.6|6175|6169|6174.6|6168.6|0
1674446400000|2023-01-23 04:00:00|6174.8|6168.8|6172.3|6166.3|6175|6169|6172|6166|1
1674446700000|2023-01-23 04:05:00|6172.6|6166.6|6172.3|6166.3|6172.8|6166.8|6172.3|6166.3|0
1674447000000|2023-01-23 04:10:00|6172.6|6166.6|6171|6165|6173.3|6167.3|6171|6165|3
1674447300000|2023-01-23 04:15:00|6171.3|6165.3|6172.3|6166.3|6172.6|6166.6|6170|6164|4
1674447600000|2023-01-23 04:20:00|6172.6|6166.6|6171.3|6165.3|6173|6167|6171.3|6165.3|4
1674447900000|2023-01-23 04:25:00|6171.8|6165.8|6168.8|6162.8|6171.8|6165.8|6168.3|6162.3|0
1674448200000|2023-01-23 04:30:00|6168.5|6162.5|6170|6164|6170|6164|6168.3|6162.3|1
1674448500000|2023-01-23 04:35:00|6169.8|6163.8|6169.3|6163.3|6169.8|6163.8|6168|6162|3
1674448800000|2023-01-23 04:40:00|6169|6163|6170.8|6164.8|6171.3|6165.3|6168.8|6162.8|5
1674449100000|2023-01-23 04:45:00|6170.5|6164.5|6172.1|6166.1|6173.1|6167.1|6170.3|6164.3|4
1674449400000|2023-01-23 04:50:00|6172.3|6166.3|6175.8|6169.8|6176.4|6170.4|6171.8|6165.8|3
1674449700000|2023-01-23 04:55:00|6176.4|6170.4|6178.1|6172.1|6178.4|6172.4|6175.8|6169.8|2
1674450000000|2023-01-23 05:00:00|6177.8|6171.8|6178.1|6172.1|6178.9|6172.9|6177.4|6171.4|2
1674450300000|2023-01-23 05:05:00|6177.8|6171.8|6178.4|6172.4|6178.9|6172.9|6177.1|6171.1|2
1674450600000|2023-01-23 05:10:00|6178.1|6172.1|6174.1|6168.1|6178.1|6172.1|6174.1|6168.1|2
1674450900000|2023-01-23 05:15:00|6174.4|6168.4|6175.6|6169.6|6175.9|6169.9|6174.1|6168.1|0
1674451200000|2023-01-23 05:20:00|6175.4|6169.4|6175.4|6169.4|6175.9|6169.9|6174.1|6168.1|0
1674451500000|2023-01-23 05:25:00|6175.9|6169.9|6177.8|6171.8|6177.8|6171.8|6175.1|6169.1|3
1674451800000|2023-01-23 05:30:00|6177.3|6171.3|6176.1|6170.1|6177.4|6171.4|6172.8|6166.8|3
1674452100000|2023-01-23 05:35:00|6175.9|6169.9|6177.4|6171.4|6177.4|6171.4|6173.9|6167.9|9
1674452400000|2023-01-23 05:40:00|6177.6|6171.6|6179.1|6173.1|6179.1|6173.1|6176.1|6170.1|5
1674452700000|2023-01-23 05:45:00|6179.4|6173.4|6175.1|6169.1|6180.1|6174.1|6174.1|6168.1|4
1674453000000|2023-01-23 05:50:00|6175.4|6169.4|6173.6|6167.6|6175.6|6169.6|6173.1|6167.1|0
1674453300000|2023-01-23 05:55:00|6174.4|6168.4|6173.6|6167.6|6174.4|6168.4|6172.4|6166.4|0
1674453600000|2023-01-23 06:00:00|6173.1|6167.1|6173.6|6167.6|6173.6|6167.6|6171.4|6165.4|14
1674453900000|2023-01-23 06:05:00|6176.4|6170.4|6174.1|6168.1|6178.1|6172.1|6173.6|6167.6|20
1674454200000|2023-01-23 06:10:00|6173.9|6167.9|6177.4|6171.4|6177.4|6171.4|6172.9|6166.9|14
1674454500000|2023-01-23 06:15:00|6177.6|6171.6|6178.4|6172.4|6179.9|6173.9|6177.1|6171.1|6
1674454800000|2023-01-23 06:20:00|6177.6|6171.6|6175.9|6169.9|6178.4|6172.4|6175.6|6169.6|5
1674455100000|2023-01-23 06:25:00|6175.6|6169.6|6174.6|6168.6|6175.6|6169.6|6173.1|6167.1|5
1674455400000|2023-01-23 06:30:00|6175.1|6169.1|6174.1|6168.1|6176.4|6170.4|6173.9|6167.9|5
1674455700000|2023-01-23 06:35:00|6174.4|6168.4|6175.4|6169.4|6176.1|6170.1|6173.9|6167.9|3
1674456000000|2023-01-23 06:40:00|6175.1|6169.1|6174.6|6168.6|6175.3|6169.3|6174.1|6168.1|3
1674456300000|2023-01-23 06:45:00|6174.1|6168.1|6174.1|6168.1|6176.1|6170.1|6173.1|6167.1|6
1674456600000|2023-01-23 06:50:00|6174.3|6168.3|6176.1|6170.1|6177.4|6171.4|6174.3|6168.3|1
1674456900000|2023-01-23 06:55:00|6175.9|6169.9|6175.1|6169.1|6176.1|6170.1|6174.1|6168.1|9
1674457200000|2023-01-23 07:00:00|6174.4|6168.4|6177.6|6171.6|6178.4|6172.4|6173.1|6167.1|12
1674457500000|2023-01-23 07:05:00|6177.8|6171.8|6167.3|6161.3|6178.4|6172.4|6167|6161|16
1674457800000|2023-01-23 07:10:00|6163.8|6157.8|6166.1|6160.1|6166.8|6160.8|6163.3|6157.3|22
1674458100000|2023-01-23 07:15:00|6165.8|6159.8|6164.5|6158.5|6166.8|6160.8|6163.5|6157.5|21
1674458400000|2023-01-23 07:20:00|6164.8|6158.8|6163.8|6157.8|6165.3|6159.3|6163.3|6157.3|13
1674458700000|2023-01-23 07:25:00|6163.5|6157.5|6160.5|6154.5|6164.3|6158.3|6156.8|6150.8|34
1674459000000|2023-01-23 07:30:00|6160.8|6154.8|6164.5|6158.5|6164.5|6158.5|6160.3|6154.3|9
1674459300000|2023-01-23 07:35:00|6164.3|6158.3|6165.3|6159.3|6168.1|6162.1|6163|6157|14
1674459600000|2023-01-23 07:40:00|6165.1|6159.1|6158.8|6152.8|6166.5|6160.5|6158.5|6152.5|17
1674459900000|2023-01-23 07:45:00|6159.1|6153.1|6159.5|6153.5|6160.6|6154.6|6158.8|6152.8|0
1674460200000|2023-01-23 07:50:00|6158.8|6152.8|6160.8|6154.8|6162.5|6156.5|6158.5|6152.5|11
1674460500000|2023-01-23 07:55:00|6160.5|6154.5|6156.3|6150.3|6160.5|6154.5|6154.3|6148.3|47
1674460800000|2023-01-23 08:00:00|6155|6149|6167|6161|6168.5|6162.5|6154.3|6148.3|19
1674461100000|2023-01-23 08:05:00|6166.3|6160.3|6170.3|6164.3|6172.5|6166.5|6165.3|6159.3|18
1674461400000|2023-01-23 08:10:00|6169.7|6163.7|6165|6159|6171.5|6165.5|6163.8|6157.8|21
1674461700000|2023-01-23 08:15:00|6164.8|6158.8|6164.3|6158.3|6168.5|6162.5|6162.8|6156.8|36
1674462000000|2023-01-23 08:20:00|6164.5|6158.5|6166.8|6160.8|6167.3|6161.3|6162.6|6156.6|21
1674462300000|2023-01-23 08:25:00|6166|6160|6173.8|6167.8|6173.8|6167.8|6165.8|6159.8|37
1674462600000|2023-01-23 08:30:00|6174.8|6168.8|6178.2|6172.2|6180.9|6174.9|6174.1|6168.1|68
1674462900000|2023-01-23 08:35:00|6178.4|6172.4|6182.9|6176.9|6183.6|6177.6|6176.6|6170.6|24
1674463200000|2023-01-23 08:40:00|6182.4|6176.4|6183.1|6177.1|6183.6|6177.6|6179.4|6173.4|37
1674463500000|2023-01-23 08:45:00|6183.4|6177.4|6174.1|6168.1|6183.4|6177.4|6172.1|6166.1|23
1674463800000|2023-01-23 08:50:00|6173.6|6167.6|6179.6|6173.6|6182.1|6176.1|6173.6|6167.6|52
1674464100000|2023-01-23 08:55:00|6179.9|6173.9|6173.1|6167.1|6181.1|6175.1|6172|6166|62
1674464400000|2023-01-23 09:00:00|6173.3|6167.3|6176.8|6170.8|6178.3|6172.3|6169.3|6163.3|22
1674464700000|2023-01-23 09:05:00|6177.3|6171.3|6175.3|6169.3|6177.3|6171.3|6173.3|6167.3|16
1674465000000|2023-01-23 09:10:00|6174.3|6168.3|6173.3|6167.3|6174.8|6168.8|6167.8|6161.8|58
1674465300000|2023-01-23 09:15:00|6174.3|6168.3|6174|6168|6178.1|6172.1|6173.5|6167.5|11
1674465600000|2023-01-23 09:20:00|6174.6|6168.6|6168|6162|6174.6|6168.6|6166.8|6160.8|27
1674465900000|2023-01-23 09:25:00|6167.8|6161.8|6169|6163|6170|6164|6165.8|6159.8|32
1674466200000|2023-01-23 09:30:00|6168.8|6162.8|6170.8|6164.8|6171|6165|6167.8|6161.8|19
1674466500000|2023-01-23 09:35:00|6170.5|6164.5|6170.8|6164.8|6172.3|6166.3|6168.8|6162.8|18
1674466800000|2023-01-23 09:40:00|6171|6165|6166.3|6160.3|6171.8|6165.8|6166|6160|25
1674467100000|2023-01-23 09:45:00|6167|6161|6169.8|6163.8|6170.8|6164.8|6165.5|6159.5|19
1674467400000|2023-01-23 09:50:00|6170|6164|6171|6165|6172.8|6166.8|6169|6163|16
1674467700000|2023-01-23 09:55:00|6171.5|6165.5|6166.8|6160.8|6171.8|6165.8|6165|6159|43
1674468000000|2023-01-23 10:00:00|6167|6161|6163.7|6157.7|6170.3|6164.3|6158.7|6152.7|65
1674468300000|2023-01-23 10:05:00|6163|6157|6160.2|6154.2|6163.2|6157.2|6157.7|6151.7|39
1674468600000|2023-01-23 10:10:00|6160.5|6154.5|6156|6150|6163.2|6157.2|6155|6149|153
1674468900000|2023-01-23 10:15:00|6155.7|6149.7|6160.7|6154.7|6163|6157|6154.7|6148.7|162
1674469200000|2023-01-23 10:20:00|6160|6154|6163|6157|6163.8|6157.8|6159.7|6153.7|168
1674469500000|2023-01-23 10:25:00|6162.5|6156.5|6163|6157|6163.5|6157.5|6160.8|6154.8|34
1674469800000|2023-01-23 10:30:00|6163.3|6157.3|6163.5|6157.5|6166|6160|6161.3|6155.3|237
1674470100000|2023-01-23 10:35:00|6164|6158|6159.7|6153.7|6164.3|6158.3|6159.7|6153.7|70
1674470400000|2023-01-23 10:40:00|6160.5|6154.5|6157.8|6151.8|6161.7|6155.7|6155.7|6149.7|72
1674470700000|2023-01-23 10:45:00|6157.5|6151.5|6160.8|6154.8|6161.8|6155.8|6157.5|6151.5|29
1674471000000|2023-01-23 10:50:00|6161.3|6155.3|6170|6164|6171|6165|6161.3|6155.3|42
1674471300000|2023-01-23 10:55:00|6169|6163|6169.3|6163.3|6170.5|6164.5|6168|6162|64
1674471600000|2023-01-23 11:00:00|6169.5|6163.5|6165|6159|6170.8|6164.8|6164.3|6158.3|41
1674471900000|2023-01-23 11:05:00|6164.8|6158.8|6162.5|6156.5|6166.3|6160.3|6162.3|6156.3|50
1674472200000|2023-01-23 11:10:00|6162.8|6156.8|6162.3|6156.3|6163.5|6157.5|6157.8|6151.8|55
1674472500000|2023-01-23 11:15:00|6161.8|6155.8|6164.5|6158.5|6164.8|6158.8|6161.5|6155.5|18
1674472800000|2023-01-23 11:20:00|6164.3|6158.3|6160.5|6154.5|6165.3|6159.3|6157|6151|50
1674473100000|2023-01-23 11:25:00|6160.8|6154.8|6168|6162|6169.3|6163.3|6160.8|6154.8|12
1674473400000|2023-01-23 11:30:00|6167.8|6161.8|6168|6162|6168.5|6162.5|6164|6158|21
1674473700000|2023-01-23 11:35:00|6167.5|6161.5|6172|6166|6172.3|6166.3|6166.5|6160.5|12
1674474000000|2023-01-23 11:40:00|6171.5|6165.5|6168.5|6162.5|6171.8|6165.8|6166|6160|26
1674474300000|2023-01-23 11:45:00|6168|6162|6167|6161|6169|6163|6165.5|6159.5|22
1674474600000|2023-01-23 11:50:00|6166.5|6160.5|6170.5|6164.5|6170.5|6164.5|6164.8|6158.8|18
1674474900000|2023-01-23 11:55:00|6171|6165|6188.5|6182.5|6191.5|6185.5|6171|6165|86
1674475200000|2023-01-23 12:00:00|6188.2|6182.2|6192|6186|6194.5|6188.5|6187.2|6181.2|60
1674475500000|2023-01-23 12:05:00|6192.2|6186.2|6191.2|6185.2|6193.7|6187.7|6188.5|6182.5|15
1674475800000|2023-01-23 12:10:00|6190.7|6184.7|6186.2|6180.2|6190.7|6184.7|6185|6179|19
1674476100000|2023-01-23 12:15:00|6186|6180|6185.3|6179.3|6190|6184|6181.5|6175.5|85
1674476400000|2023-01-23 12:20:00|6187|6181|6189.5|6183.5|6193.8|6187.8|6187|6181|77
1674476700000|2023-01-23 12:25:00|6189.8|6183.8|6195|6189|6195|6189|6185.8|6179.8|23
1674477000000|2023-01-23 12:30:00|6195.3|6189.3|6198|6192|6199.5|6193.5|6190.3|6184.3|55
1674477300000|2023-01-23 12:35:00|6198.3|6192.3|6189.8|6183.8|6201|6195|6188.3|6182.3|99
1674477600000|2023-01-23 12:40:00|6190.3|6184.3|6192.3|6186.3|6193.6|6187.6|6187.3|6181.3|101
1674477900000|2023-01-23 12:45:00|6192.1|6186.1|6192.5|6186.5|6193.6|6187.6|6188.8|6182.8|41
1674478200000|2023-01-23 12:50:00|6192.8|6186.8|6194.8|6188.8|6195.8|6189.8|6192.8|6186.8|46
1674478500000|2023-01-23 12:55:00|6195.8|6189.8|6188.1|6182.1|6195.8|6189.8|6187.8|6181.8|123
1674478800000|2023-01-23 13:00:00|6187.8|6181.8|6197.6|6191.6|6197.6|6191.6|6182.8|6176.8|91
1674479100000|2023-01-23 13:05:00|6197.4|6191.4|6189.4|6183.4|6197.6|6191.6|6187.1|6181.1|67
1674479400000|2023-01-23 13:10:00|6189.6|6183.6|6190.9|6184.9|6191.4|6185.4|6181.1|6175.1|66
1674479700000|2023-01-23 13:15:00|6189.6|6183.6|6185.6|6179.6|6190.9|6184.9|6184.3|6178.3|31
1674480000000|2023-01-23 13:20:00|6186.4|6180.4|6187.1|6181.1|6192.2|6186.2|6186.4|6180.4|63
1674480300000|2023-01-23 13:25:00|6186.9|6180.9|6187.2|6181.2|6189.9|6183.9|6185.6|6179.6|48
1674480600000|2023-01-23 13:30:00|6186.9|6180.9|6178.4|6172.4|6187.4|6181.4|6175.1|6169.1|42
1674480900000|2023-01-23 13:35:00|6178.1|6172.1|6181.9|6175.9|6187.9|6181.9|6177.4|6171.4|94
1674481200000|2023-01-23 13:40:00|6182.2|6176.2|6184.9|6178.9|6185.4|6179.4|6177.9|6171.9|62
1674484200000|2023-01-23 14:30:00|6178.9|6172.9|6140.1|6134.1|6181.9|6175.9|6124.5|6118.5|1697
1674484500000|2023-01-23 14:35:00|6140.3|6134.3|6160.4|6154.4|6164.4|6158.4|6139.8|6133.8|588
1674484800000|2023-01-23 14:40:00|6160.1|6154.1|6163.2|6157.2|6163.6|6157.6|6142.6|6136.6|546
1674485100000|2023-01-23 14:45:00|6163.4|6157.4|6189.7|6183.7|6200|6194|6163.1|6157.1|874
1674485400000|2023-01-23 14:50:00|6190|6184|6194.2|6188.2|6217.5|6211.5|6190|6184|773
1674485700000|2023-01-23 14:55:00|6194.7|6188.7|6204|6198|6205|6199|6182.7|6176.7|522
1674486000000|2023-01-23 15:00:00|6204.5|6198.5|6206.8|6200.8|6216.7|6210.7|6202|6196|536
1674486300000|2023-01-23 15:05:00|6207.1|6201.1|6185.7|6179.7|6209.5|6203.5|6185.2|6179.2|359
1674486600000|2023-01-23 15:10:00|6186.2|6180.2|6199.1|6193.1|6202.4|6196.4|6183.7|6177.7|389
1674486900000|2023-01-23 15:15:00|6199.9|6193.9|6206.3|6200.3|6214.6|6208.6|6199.9|6193.9|395
1674487200000|2023-01-23 15:20:00|6206.6|6200.6|6214.5|6208.5|6223.8|6217.8|6204.1|6198.1|432
1674487500000|2023-01-23 15:25:00|6214.8|6208.8|6225|6219|6235.2|6229.2|6213|6207|469
1674487800000|2023-01-23 15:30:00|6225.2|6219.2|6185.4|6179.4|6225.2|6219.2|6184.6|6178.6|533
1674488100000|2023-01-23 15:35:00|6185.6|6179.6|6195.9|6189.9|6195.9|6189.9|6177.5|6171.5|471
1674488400000|2023-01-23 15:40:00|6196.6|6190.6|6182.8|6176.8|6196.9|6190.9|6177.5|6171.5|310
1674488700000|2023-01-23 15:45:00|6183.3|6177.3|6197|6191|6199.8|6193.8|6179|6173|289
1674489000000|2023-01-23 15:50:00|6197.3|6191.3|6186|6180|6201.8|6195.8|6179.3|6173.3|320
1674489300000|2023-01-23 15:55:00|6186.8|6180.8|6192.1|6186.1|6194.4|6188.4|6180.8|6174.8|314
1674489600000|2023-01-23 16:00:00|6191.9|6185.9|6182.3|6176.3|6191.9|6185.9|6181.1|6175.1|309
1674489900000|2023-01-23 16:05:00|6182.5|6176.5|6176.8|6170.8|6182.5|6176.5|6160.5|6154.5|488
1674490200000|2023-01-23 16:10:00|6176.5|6170.5|6171.2|6165.2|6181.2|6175.2|6169.2|6163.2|229
1674490500000|2023-01-23 16:15:00|6170.7|6164.7|6170|6164|6174|6168|6161.7|6155.7|180
1674490800000|2023-01-23 16:20:00|6170.2|6164.2|6169.7|6163.7|6173.5|6167.5|6166.2|6160.2|134
1674491100000|2023-01-23 16:25:00|6170.3|6164.3|6173.8|6167.8|6176.5|6170.5|6165.2|6159.2|139
1674491400000|2023-01-23 16:30:00|6173.5|6167.5|6178.7|6172.7|6188.5|6182.5|6173.3|6167.3|349
1674491700000|2023-01-23 16:35:00|6178.5|6172.5|6179.5|6173.5|6184|6178|6173.5|6167.5|121
1674492000000|2023-01-23 16:40:00|6179.2|6173.2|6174.7|6168.7|6179.2|6173.2|6167.7|6161.7|189
1674492300000|2023-01-23 16:45:00|6175|6169|6168.9|6162.9|6176.2|6170.2|6167.4|6161.4|298
1674492600000|2023-01-23 16:50:00|6169.2|6163.2|6176.7|6170.7|6178.5|6172.5|6167.1|6161.1|273
1674492900000|2023-01-23 16:55:00|6176.2|6170.2|6178.5|6172.5|6182.2|6176.2|6173.9|6167.9|178
1674493200000|2023-01-23 17:00:00|6178.7|6172.7|6180.2|6174.2|6181.4|6175.4|6172.9|6166.9|261
1674493500000|2023-01-23 17:05:00|6180.5|6174.5|6180.9|6174.9|6186.5|6180.5|6177.4|6171.4|220
1674493800000|2023-01-23 17:10:00|6181.4|6175.4|6187.2|6181.2|6188.2|6182.2|6180.4|6174.4|200
1674494100000|2023-01-23 17:15:00|6187.7|6181.7|6188.8|6182.8|6195.2|6189.2|6186.2|6180.2|248
1674494400000|2023-01-23 17:20:00|6188.5|6182.5|6191.3|6185.3|6199.3|6193.3|6186|6180|171
1674494700000|2023-01-23 17:25:00|6191.8|6185.8|6184|6178|6192.2|6186.2|6183.2|6177.2|194
1674495000000|2023-01-23 17:30:00|6184.5|6178.5|6187|6181|6187.5|6181.5|6181|6175|122
1674495300000|2023-01-23 17:35:00|6186.7|6180.7|6198.2|6192.2|6201.2|6195.2|6184.2|6178.2|201
1674495600000|2023-01-23 17:40:00|6198.8|6192.8|6206.1|6200.1|6206.3|6200.3|6197.7|6191.7|211
1674495900000|2023-01-23 17:45:00|6206.3|6200.3|6217.8|6211.8|6219.1|6213.1|6203.3|6197.3|260
1674496200000|2023-01-23 17:50:00|6217.3|6211.3|6219.3|6213.3|6228.8|6222.8|6212|6206|270
1674496500000|2023-01-23 17:55:00|6219.8|6213.8|6216.1|6210.1|6227.1|6221.1|6215.1|6209.1|190
1674496800000|2023-01-23 18:00:00|6216.3|6210.3|6220.3|6214.3|6220.5|6214.5|6213.8|6207.8|207
1674497100000|2023-01-23 18:05:00|6220.8|6214.8|6222.8|6216.8|6224.3|6218.3|6216.3|6210.3|183
1674497400000|2023-01-23 18:10:00|6222|6216|6217.3|6211.3|6222|6216|6216.1|6210.1|152
1674497700000|2023-01-23 18:15:00|6218.5|6212.5|6216.3|6210.3|6221.1|6215.1|6214.8|6208.8|188
1674498000000|2023-01-23 18:20:00|6216|6210|6215.1|6209.1|6219.8|6213.8|6211.6|6205.6|120
1674498300000|2023-01-23 18:25:00|6214.8|6208.8|6211.1|6205.1|6215.1|6209.1|6206.8|6200.8|153
1674498600000|2023-01-23 18:30:00|6210.8|6204.8|6209.6|6203.6|6212.6|6206.6|6204.8|6198.8|149
1674498900000|2023-01-23 18:35:00|6209.8|6203.8|6199.3|6193.3|6214.9|6208.9|6199.3|6193.3|217
1674499200000|2023-01-23 18:40:00|6199.6|6193.6|6203.1|6197.1|6205.3|6199.3|6185.8|6179.8|188
1674499500000|2023-01-23 18:45:00|6203.3|6197.3|6209.1|6203.1|6209.6|6203.6|6202|6196|114
1674499800000|2023-01-23 18:50:00|6208.6|6202.6|6214.6|6208.6|6215.6|6209.6|6207.1|6201.1|209
1674500100000|2023-01-23 18:55:00|6214.8|6208.8|6208.6|6202.6|6214.8|6208.8|6208.1|6202.1|150
1674500400000|2023-01-23 19:00:00|6209.3|6203.3|6208.3|6202.3|6209.3|6203.3|6202.5|6196.5|233
1674500700000|2023-01-23 19:05:00|6208.6|6202.6|6209|6203|6209.5|6203.5|6196.8|6190.8|337
1674501000000|2023-01-23 19:10:00|6209.3|6203.3|6209.7|6203.7|6213|6207|6202.7|6196.7|1186
1674501300000|2023-01-23 19:15:00|6210|6204|6211|6205|6211.5|6205.5|6203.5|6197.5|336
1674522000000|2023-01-24 01:00:00|6203.2|6197.2|6208.2|6202.2|6211.5|6205.5|6189.7|6183.7|157
1674522300000|2023-01-24 01:05:00|6208.5|6202.5|6209.2|6203.2|6211.7|6205.7|6205.2|6199.2|25
1674522600000|2023-01-24 01:10:00|6209.7|6203.7|6213.7|6207.7|6215.7|6209.7|6208.2|6202.2|44
1674522900000|2023-01-24 01:15:00|6213.5|6207.5|6208|6202|6215|6209|6205|6199|29
1674523200000|2023-01-24 01:20:00|6207|6201|6201.7|6195.7|6208.7|6202.7|6200|6194|14
1674523500000|2023-01-24 01:25:00|6202|6196|6200.7|6194.7|6205|6199|6200|6194|7
1674523800000|2023-01-24 01:30:00|6203|6197|6205.7|6199.7|6207.2|6201.2|6202.7|6196.7|17
1674524100000|2023-01-24 01:35:00|6205.5|6199.5|6211|6205|6211|6205|6205.5|6199.5|15
1674524400000|2023-01-24 01:40:00|6210.7|6204.7|6213|6207|6213.5|6207.5|6210|6204|1
1674524700000|2023-01-24 01:45:00|6214.2|6208.2|6213|6207|6214.7|6208.7|6212|6206|7
1674525000000|2023-01-24 01:50:00|6212.7|6206.7|6210.7|6204.7|6213|6207|6210.5|6204.5|2
1674525300000|2023-01-24 01:55:00|6211|6205|6210.5|6204.5|6212|6206|6210.2|6204.2|5
1674525600000|2023-01-24 02:00:00|6210.7|6204.7|6207|6201|6212|6206|6204.7|6198.7|20
1674525900000|2023-01-24 02:05:00|6206.7|6200.7|6205|6199|6207|6201|6203.2|6197.2|12
1674526200000|2023-01-24 02:10:00|6204.7|6198.7|6205|6199|6206.2|6200.2|6204|6198|5
1674526500000|2023-01-24 02:15:00|6204.5|6198.5|6205|6199|6206|6200|6204|6198|12
1674526800000|2023-01-24 02:20:00|6204.7|6198.7|6202|6196|6204.7|6198.7|6201|6195|8
1674527100000|2023-01-24 02:25:00|6202.5|6196.5|6204|6198|6204.5|6198.5|6202|6196|4
1674527400000|2023-01-24 02:30:00|6203.7|6197.7|6204.2|6198.2|6204.2|6198.2|6202.5|6196.5|7
1674527700000|2023-01-24 02:35:00|6204|6198|6204|6198|6206|6200|6202|6196|25
1674528000000|2023-01-24 02:40:00|6204.3|6198.3|6203|6197|6204.7|6198.7|6202.8|6196.8|2
1674528300000|2023-01-24 02:45:00|6203.3|6197.3|6202.8|6196.8|6203.3|6197.3|6202.3|6196.3|2
1674528600000|2023-01-24 02:50:00|6202.5|6196.5|6202|6196|6204.3|6198.3|6202|6196|2
1674528900000|2023-01-24 02:55:00|6200.8|6194.8|6197|6191|6200.8|6194.8|6196.5|6190.5|10
1674529200000|2023-01-24 03:00:00|6196.3|6190.3|6196.3|6190.3|6197.3|6191.3|6195.7|6189.7|4
1674529500000|2023-01-24 03:05:00|6196|6190|6197.5|6191.5|6198|6192|6195.8|6189.8|1
1674529800000|2023-01-24 03:10:00|6197.3|6191.3|6196.8|6190.8|6197.5|6191.5|6196.5|6190.5|0
1674530100000|2023-01-24 03:15:00|6196.5|6190.5|6196.3|6190.3|6196.5|6190.5|6196|6190|0
1674530400000|2023-01-24 03:20:00|6196|6190|6196.3|6190.3|6197|6191|6195.8|6189.8|0
1674530700000|2023-01-24 03:25:00|6196.5|6190.5|6196.8|6190.8|6198|6192|6196.5|6190.5|5
1674531000000|2023-01-24 03:30:00|6196|6190|6196.5|6190.5|6198.3|6192.3|6195.5|6189.5|2
1674531300000|2023-01-24 03:35:00|6196.8|6190.8|6197.3|6191.3|6197.3|6191.3|6196|6190|0
1674531600000|2023-01-24 03:40:00|6197|6191|6200.3|6194.3|6203.8|6197.8|6197|6191|16
1674531900000|2023-01-24 03:45:00|6200|6194|6185.2|6179.2|6200|6194|6185.2|6179.2|25
1674532200000|2023-01-24 03:50:00|6185.5|6179.5|6188.7|6182.7|6192.5|6186.5|6185.5|6179.5|20
1674532500000|2023-01-24 03:55:00|6189.7|6183.7|6187.5|6181.5|6190|6184|6185.5|6179.5|13
1674532800000|2023-01-24 04:00:00|6188.2|6182.2|6185.7|6179.7|6188.5|6182.5|6185.7|6179.7|5
1674533100000|2023-01-24 04:05:00|6185.2|6179.2|6186.5|6180.5|6186.5|6180.5|6181.7|6175.7|20
1674533400000|2023-01-24 04:10:00|6186|6180|6187.5|6181.5|6188.5|6182.5|6185.5|6179.5|5
1674533700000|2023-01-24 04:15:00|6187.2|6181.2|6187|6181|6187.5|6181.5|6185|6179|1
1674534000000|2023-01-24 04:20:00|6187.7|6181.7|6187.7|6181.7|6190|6184|6186.7|6180.7|2
1674534300000|2023-01-24 04:25:00|6187.5|6181.5|6187.7|6181.7|6188|6182|6187|6181|2
1674534600000|2023-01-24 04:30:00|6188|6182|6190|6184|6191.3|6185.3|6188|6182|5
1674534900000|2023-01-24 04:35:00|6189.5|6183.5|6190.3|6184.3|6191|6185|6188.2|6182.2|2
1674535200000|2023-01-24 04:40:00|6190|6184|6190.7|6184.7|6190.7|6184.7|6190|6184|0
1674535500000|2023-01-24 04:45:00|6190|6184|6193|6187|6193|6187|6190|6184|1
1674535800000|2023-01-24 04:50:00|6192.3|6186.3|6193|6187|6193.3|6187.3|6191.7|6185.7|2
1674536100000|2023-01-24 04:55:00|6192.7|6186.7|6191|6185|6192.7|6186.7|6190.7|6184.7|2
1674536400000|2023-01-24 05:00:00|6189.7|6183.7|6190.3|6184.3|6191|6185|6189.2|6183.2|4
1674536700000|2023-01-24 05:05:00|6190|6184|6186.2|6180.2|6190|6184|6186|6180|4
1674537000000|2023-01-24 05:10:00|6186.5|6180.5|6189.7|6183.7|6190|6184|6185.7|6179.7|3
1674537300000|2023-01-24 05:15:00|6189.5|6183.5|6191.2|6185.2|6191.2|6185.2|6189.5|6183.5|1
1674537600000|2023-01-24 05:20:00|6191|6185|6191.7|6185.7|6193.5|6187.5|6190.2|6184.2|4
1674537900000|2023-01-24 05:25:00|6192|6186|6193.7|6187.7|6194|6188|6189.5|6183.5|4
1674538200000|2023-01-24 05:30:00|6193|6187|6193.7|6187.7|6194|6188|6192.5|6186.5|6
1674538500000|2023-01-24 05:35:00|6193.5|6187.5|6193.5|6187.5|6194.7|6188.7|6192.2|6186.2|1
1674538800000|2023-01-24 05:40:00|6192.2|6186.2|6193.2|6187.2|6193.5|6187.5|6191.5|6185.5|28
1674539100000|2023-01-24 05:45:00|6193|6187|6189.7|6183.7|6193.2|6187.2|6189.5|6183.5|3
1674539400000|2023-01-24 05:50:00|6190.2|6184.2|6189|6183|6191.7|6185.7|6188.2|6182.2|3
1674539700000|2023-01-24 05:55:00|6188.7|6182.7|6187|6181|6189.7|6183.7|6186.2|6180.2|3
1674540000000|2023-01-24 06:00:00|6186.7|6180.7|6185.7|6179.7|6189|6183|6185.7|6179.7|5
1674540300000|2023-01-24 06:05:00|6186.4|6180.4|6182.7|6176.7|6186.4|6180.4|6182|6176|11
1674540600000|2023-01-24 06:10:00|6182.5|6176.5|6184.5|6178.5|6184.7|6178.7|6180|6174|9
1674540900000|2023-01-24 06:15:00|6183.7|6177.7|6182.5|6176.5|6184.5|6178.5|6177.2|6171.2|86
1674541200000|2023-01-24 06:20:00|6182.2|6176.2|6182|6176|6183.7|6177.7|6179.2|6173.2|102
1674541500000|2023-01-24 06:25:00|6182.2|6176.2|6180.5|6174.5|6186.7|6180.7|6176|6170|176
1674541800000|2023-01-24 06:30:00|6180.7|6174.7|6182.2|6176.2|6186.5|6180.5|6180.7|6174.7|59
1674542100000|2023-01-24 06:35:00|6185.2|6179.2|6188|6182|6188|6182|6185.2|6179.2|52
1674542400000|2023-01-24 06:40:00|6189.8|6183.8|6191.5|6185.5|6195.5|6189.5|6189.8|6183.8|21
1674542700000|2023-01-24 06:45:00|6191.3|6185.3|6191.5|6185.5|6192.5|6186.5|6187.7|6181.7|7
1674543000000|2023-01-24 06:50:00|6191.8|6185.8|6192.3|6186.3|6193.5|6187.5|6190.3|6184.3|8
1674543300000|2023-01-24 06:55:00|6192|6186|6188|6182|6192|6186|6186.3|6180.3|5
1674543600000|2023-01-24 07:00:00|6187.5|6181.5|6187.3|6181.3|6188|6182|6185.5|6179.5|4
1674543900000|2023-01-24 07:05:00|6187.5|6181.5|6183.5|6177.5|6189.8|6183.8|6182.8|6176.8|9
1674544200000|2023-01-24 07:10:00|6183.3|6177.3|6185.3|6179.3|6185.3|6179.3|6181.5|6175.5|11
1674544500000|2023-01-24 07:15:00|6185|6179|6185.5|6179.5|6188.8|6182.8|6185|6179|11
1674544800000|2023-01-24 07:20:00|6185.8|6179.8|6192.3|6186.3|6192.5|6186.5|6185.8|6179.8|7
1674545100000|2023-01-24 07:25:00|6192.5|6186.5|6188.3|6182.3|6192.5|6186.5|6186.8|6180.8|6
1674545400000|2023-01-24 07:30:00|6188.5|6182.5|6187.3|6181.3|6190.3|6184.3|6187.3|6181.3|4
1674545700000|2023-01-24 07:35:00|6187.5|6181.5|6187.8|6181.8|6188.8|6182.8|6184|6178|16
1674546000000|2023-01-24 07:40:00|6187.6|6181.6|6179.8|6173.8|6187.8|6181.8|6179.5|6173.5|18
1674546300000|2023-01-24 07:45:00|6179.5|6173.5|6169.2|6163.2|6180.3|6174.3|6169|6163|37
1674546600000|2023-01-24 07:50:00|6169.7|6163.7|6172.5|6166.5|6172.5|6166.5|6169.5|6163.5|10
1674546900000|2023-01-24 07:55:00|6172.2|6166.2|6168.5|6162.5|6173.7|6167.7|6168.2|6162.2|24
1674547200000|2023-01-24 08:00:00|6168.7|6162.7|6162.2|6156.2|6175|6169|6161|6155|49
1674547500000|2023-01-24 08:05:00|6162|6156|6161.2|6155.2|6166.7|6160.7|6160|6154|29
1674547800000|2023-01-24 08:10:00|6161.5|6155.5|6147.7|6141.7|6163|6157|6146.5|6140.5|95
1674548100000|2023-01-24 08:15:00|6147.9|6141.9|6147.9|6141.9|6152.7|6146.7|6146.9|6140.9|43
1674548400000|2023-01-24 08:20:00|6148.2|6142.2|6144.7|6138.7|6149|6143|6141.9|6135.9|113
1674548700000|2023-01-24 08:25:00|6145.9|6139.9|6142.7|6136.7|6146.9|6140.9|6135.5|6129.5|56
1674549000000|2023-01-24 08:30:00|6143|6137|6150.1|6144.1|6150.1|6144.1|6139.4|6133.4|120
1674549300000|2023-01-24 08:35:00|6150.7|6144.7|6155.2|6149.2|6157.7|6151.7|6149.6|6143.6|45
1674549600000|2023-01-24 08:40:00|6155.4|6149.4|6145.6|6139.6|6156.2|6150.2|6145.1|6139.1|36
1674549900000|2023-01-24 08:45:00|6145.1|6139.1|6141.9|6135.9|6145.1|6139.1|6139.4|6133.4|35
1674550200000|2023-01-24 08:50:00|6142.1|6136.1|6142.4|6136.4|6145.4|6139.4|6140.6|6134.6|24
1674550500000|2023-01-24 08:55:00|6141.9|6135.9|6149.4|6143.4|6151.1|6145.1|6141.1|6135.1|33
1674550800000|2023-01-24 09:00:00|6149.6|6143.6|6156.9|6150.9|6157.9|6151.9|6149.4|6143.4|31
1674551100000|2023-01-24 09:05:00|6156.7|6150.7|6153.4|6147.4|6162.2|6156.2|6153.4|6147.4|33
1674551400000|2023-01-24 09:10:00|6153.9|6147.9|6153.6|6147.6|6154.9|6148.9|6151.4|6145.4|43
1674551700000|2023-01-24 09:15:00|6153.9|6147.9|6145.4|6139.4|6156.9|6150.9|6145.4|6139.4|72
1674552000000|2023-01-24 09:20:00|6145.6|6139.6|6141.4|6135.4|6148.4|6142.4|6141.4|6135.4|25
1674552300000|2023-01-24 09:25:00|6141.9|6135.9|6136.1|6130.1|6144.4|6138.4|6135.6|6129.6|78
1674552600000|2023-01-24 09:30:00|6135.9|6129.9|6123.7|6117.7|6139.7|6133.7|6118.1|6112.1|219
1674552900000|2023-01-24 09:35:00|6123.4|6117.4|6120.2|6114.2|6125.4|6119.4|6117.4|6111.4|124
1674553200000|2023-01-24 09:40:00|6119.2|6113.2|6119.7|6113.7|6122.4|6116.4|6117.2|6111.2|47
1674553500000|2023-01-24 09:45:00|6119.4|6113.4|6122.2|6116.2|6122.2|6116.2|6118.4|6112.4|47
1674553800000|2023-01-24 09:50:00|6121.9|6115.9|6126.4|6120.4|6127.9|6121.9|6120.9|6114.9|47
1674554100000|2023-01-24 09:55:00|6126.2|6120.2|6134.9|6128.9|6139.2|6133.2|6126.2|6120.2|96
1674554400000|2023-01-24 10:00:00|6135.5|6129.5|6140|6134|6142.7|6136.7|6132.9|6126.9|40
1674554700000|2023-01-24 10:05:00|6141.5|6135.5|6139.5|6133.5|6144|6138|6139.5|6133.5|8
1674555000000|2023-01-24 10:10:00|6140.5|6134.5|6133.7|6127.7|6141.2|6135.2|6133.2|6127.2|12
1674555300000|2023-01-24 10:15:00|6134|6128|6140.7|6134.7|6144.7|6138.7|6130|6124|73
1674555600000|2023-01-24 10:20:00|6141.2|6135.2|6146|6140|6146.2|6140.2|6140|6134|18
1674555900000|2023-01-24 10:25:00|6147.2|6141.2|6147.5|6141.5|6149.7|6143.7|6145.5|6139.5|32
1674556200000|2023-01-24 10:30:00|6146.5|6140.5|6148.5|6142.5|6150.7|6144.7|6146.5|6140.5|10
1674556500000|2023-01-24 10:35:00|6148|6142|6149.5|6143.5|6151.2|6145.2|6148|6142|3
1674556800000|2023-01-24 10:40:00|6149.7|6143.7|6154.2|6148.2|6157|6151|6148.7|6142.7|40
1674557100000|2023-01-24 10:45:00|6153.5|6147.5|6158|6152|6158.3|6152.3|6153.5|6147.5|34
1674557400000|2023-01-24 10:50:00|6157.7|6151.7|6153.3|6147.3|6158|6152|6153|6147|21
1674557700000|2023-01-24 10:55:00|6153.5|6147.5|6155.5|6149.5|6156.7|6150.7|6152|6146|5
1674558000000|2023-01-24 11:00:00|6155.2|6149.2|6156.5|6150.5|6157.2|6151.2|6151.8|6145.8|13
1674558300000|2023-01-24 11:05:00|6156.3|6150.3|6161.3|6155.3|6163.5|6157.5|6153.3|6147.3|18
1674558600000|2023-01-24 11:10:00|6161|6155|6160.5|6154.5|6161.8|6155.8|6158|6152|10
1674558900000|2023-01-24 11:15:00|6161|6155|6159.3|6153.3|6165.3|6159.3|6159.3|6153.3|32
1674559200000|2023-01-24 11:20:00|6159|6153|6161|6155|6163.5|6157.5|6158.5|6152.5|9
1674559500000|2023-01-24 11:25:00|6161.5|6155.5|6158.7|6152.7|6162.5|6156.5|6157|6151|6
1674559800000|2023-01-24 11:30:00|6158.5|6152.5|6161.8|6155.8|6161.8|6155.8|6153.3|6147.3|52
1674560100000|2023-01-24 11:35:00|6161|6155|6161.3|6155.3|6162.5|6156.5|6159.5|6153.5|10
1674560400000|2023-01-24 11:40:00|6161.5|6155.5|6167.5|6161.5|6169|6163|6161.5|6155.5|19
1674560700000|2023-01-24 11:45:00|6167.8|6161.8|6164.3|6158.3|6169.5|6163.5|6163.8|6157.8|14
1674561000000|2023-01-24 11:50:00|6164.5|6158.5|6169.3|6163.3|6171.3|6165.3|6163.8|6157.8|29
1674561300000|2023-01-24 11:55:00|6170.3|6164.3|6162.8|6156.8|6170.3|6164.3|6161.5|6155.5|13
1674561600000|2023-01-24 12:00:00|6163|6157|6159.3|6153.3|6164|6158|6159.3|6153.3|12
1674561900000|2023-01-24 12:05:00|6159.5|6153.5|6161|6155|6163|6157|6159.3|6153.3|12
1674562200000|2023-01-24 12:10:00|6161.3|6155.3|6160.5|6154.5|6163.5|6157.5|6159.3|6153.3|16
1674562500000|2023-01-24 12:15:00|6160.3|6154.3|6164.8|6158.8|6167|6161|6159.3|6153.3|25
1674562800000|2023-01-24 12:20:00|6164.5|6158.5|6160.3|6154.3|6165.8|6159.8|6160.3|6154.3|30
1674563100000|2023-01-24 12:25:00|6160.5|6154.5|6169|6163|6169|6163|6160.5|6154.5|12
1674563400000|2023-01-24 12:30:00|6168.5|6162.5|6164.8|6158.8|6170.5|6164.5|6163.8|6157.8|32
1674563700000|2023-01-24 12:35:00|6165.5|6159.5|6168.8|6162.8|6173|6167|6165.5|6159.5|33
1674564000000|2023-01-24 12:40:00|6168.5|6162.5|6178.3|6172.3|6179.5|6173.5|6168.5|6162.5|42
1674564300000|2023-01-24 12:45:00|6178.8|6172.8|6173.8|6167.8|6180.8|6174.8|6173.8|6167.8|16
1674564600000|2023-01-24 12:50:00|6174|6168|6182.5|6176.5|6186.3|6180.3|6174|6168|28
1674564900000|2023-01-24 12:55:00|6182.3|6176.3|6173|6167|6182.8|6176.8|6172.3|6166.3|48
1674565200000|2023-01-24 13:00:00|6173.3|6167.3|6168.8|6162.8|6177|6171|6168.5|6162.5|36
1674565500000|2023-01-24 13:05:00|6169.3|6163.3|6172|6166|6173.5|6167.5|6167.5|6161.5|67
1674565800000|2023-01-24 13:10:00|6171.8|6165.8|6168.3|6162.3|6173.5|6167.5|6166.5|6160.5|71
1674566100000|2023-01-24 13:15:00|6167.5|6161.5|6179.1|6173.1|6180.6|6174.6|6167.5|6161.5|39
1674566400000|2023-01-24 13:20:00|6178.6|6172.6|6185.3|6179.3|6186.3|6180.3|6178.6|6172.6|108
1674566700000|2023-01-24 13:25:00|6185.1|6179.1|6182.3|6176.3|6186.3|6180.3|6179.3|6173.3|102
1674567000000|2023-01-24 13:30:00|6182.1|6176.1|6171.8|6165.8|6185.1|6179.1|6170.1|6164.1|98
1674567300000|2023-01-24 13:35:00|6172.8|6166.8|6170.8|6164.8|6174.8|6168.8|6168.6|6162.6|49
1674567600000|2023-01-24 13:40:00|6170.6|6164.6|6167.8|6161.8|6174.1|6168.1|6164.6|6158.6|66
1674570600000|2023-01-24 14:30:00|6174.3|6168.3|6146.5|6140.5|6182.8|6176.8|6146.5|6140.5|1577
1674570900000|2023-01-24 14:35:00|6145.7|6139.7|6152.2|6146.2|6166.5|6160.5|6145|6139|478
1674571200000|2023-01-24 14:40:00|6152.5|6146.5|6165.5|6159.5|6175.5|6169.5|6152.2|6146.2|381
1674571500000|2023-01-24 14:45:00|6165.3|6159.3|6152.7|6146.7|6165.3|6159.3|6131.7|6125.7|968
1674571800000|2023-01-24 14:50:00|6153.2|6147.2|6154.7|6148.7|6159.7|6153.7|6146.9|6140.9|327
1674572100000|2023-01-24 14:55:00|6154.4|6148.4|6145.9|6139.9|6162.2|6156.2|6142.2|6136.2|505
1674572400000|2023-01-24 15:00:00|6145.7|6139.7|6146.2|6140.2|6150.7|6144.7|6136.4|6130.4|452
1674572700000|2023-01-24 15:05:00|6145.9|6139.9|6137.7|6131.7|6147.2|6141.2|6126.2|6120.2|527
1674573000000|2023-01-24 15:10:00|6137.5|6131.5|6156.7|6150.7|6160.2|6154.2|6135.7|6129.7|377
1674573300000|2023-01-24 15:15:00|6157.7|6151.7|6150.2|6144.2|6162|6156|6145.2|6139.2|327
1674573600000|2023-01-24 15:20:00|6150.7|6144.7|6150.4|6144.4|6156.7|6150.7|6146.7|6140.7|297
1674573900000|2023-01-24 15:25:00|6150.9|6144.9|6144.7|6138.7|6159.4|6153.4|6140.9|6134.9|238
1674574200000|2023-01-24 15:30:00|6144.9|6138.9|6138.2|6132.2|6145.7|6139.7|6131.9|6125.9|315
1674574500000|2023-01-24 15:35:00|6138.4|6132.4|6130.2|6124.2|6139.7|6133.7|6126.9|6120.9|395
1674574800000|2023-01-24 15:40:00|6129.7|6123.7|6113.1|6107.1|6132.7|6126.7|6112.1|6106.1|990
1674575100000|2023-01-24 15:45:00|6112.8|6106.8|6111.1|6105.1|6118.6|6112.6|6107.6|6101.6|347
1674575400000|2023-01-24 15:50:00|6110.8|6104.8|6113.6|6107.6|6114.9|6108.9|6107.6|6101.6|339
1674575700000|2023-01-24 15:55:00|6113.1|6107.1|6116.6|6110.6|6118.4|6112.4|6110.6|6104.6|444
1674576000000|2023-01-24 16:00:00|6116.8|6110.8|6109.8|6103.8|6116.8|6110.8|6105.1|6099.1|614
1674576300000|2023-01-24 16:05:00|6110.1|6104.1|6112.1|6106.1|6115.4|6109.4|6105.3|6099.3|355
1674576600000|2023-01-24 16:10:00|6111.8|6105.8|6113.6|6107.6|6119.1|6113.1|6102.6|6096.6|526
1674576900000|2023-01-24 16:15:00|6113.3|6107.3|6128.1|6122.1|6131.1|6125.1|6113.3|6107.3|376
1674577200000|2023-01-24 16:20:00|6128.6|6122.6|6127.8|6121.8|6128.6|6122.6|6120.6|6114.6|209
1674577500000|2023-01-24 16:25:00|6127.6|6121.6|6142.6|6136.6|6145.1|6139.1|6126.1|6120.1|413
1674577800000|2023-01-24 16:30:00|6142.1|6136.1|6123.8|6117.8|6143.4|6137.4|6122.6|6116.6|233
1674578100000|2023-01-24 16:35:00|6124.1|6118.1|6129.6|6123.6|6134.4|6128.4|6117.4|6111.4|299
1674578400000|2023-01-24 16:40:00|6130.4|6124.4|6120.8|6114.8|6131.6|6125.6|6117.4|6111.4|218
1674578700000|2023-01-24 16:45:00|6120.9|6114.9|6115.8|6109.8|6124.1|6118.1|6111.1|6105.1|356
1674579000000|2023-01-24 16:50:00|6116.1|6110.1|6126.1|6120.1|6128.1|6122.1|6112.1|6106.1|408
1674579300000|2023-01-24 16:55:00|6126.6|6120.6|6126.4|6120.4|6128.3|6122.3|6123.1|6117.1|326
1674579600000|2023-01-24 17:00:00|6125.6|6119.6|6106.8|6100.8|6125.6|6119.6|6104.8|6098.8|470
1674579900000|2023-01-24 17:05:00|6107.6|6101.6|6111.4|6105.4|6116.4|6110.4|6106.3|6100.3|479
1674580200000|2023-01-24 17:10:00|6111.1|6105.1|6114.4|6108.4|6117.3|6111.3|6111.1|6105.1|219
1674580500000|2023-01-24 17:15:00|6114.1|6108.1|6107.8|6101.8|6115.4|6109.4|6106.3|6100.3|420
1674580800000|2023-01-24 17:20:00|6108.1|6102.1|6114.1|6108.1|6114.1|6108.1|6103.9|6097.9|159
1674581100000|2023-01-24 17:25:00|6114.6|6108.6|6116.3|6110.3|6117.9|6111.9|6113.1|6107.1|414
1674581400000|2023-01-24 17:30:00|6116.1|6110.1|6113.8|6107.8|6118.1|6112.1|6111.1|6105.1|269
1674581700000|2023-01-24 17:35:00|6114.3|6108.3|6116.1|6110.1|6120.8|6114.8|6113.1|6107.1|219
1674582000000|2023-01-24 17:40:00|6116.3|6110.3|6116.3|6110.3|6119.1|6113.1|6112.1|6106.1|208
1674582300000|2023-01-24 17:45:00|6115.3|6109.3|6111.6|6105.6|6115.3|6109.3|6108.1|6102.1|283
1674582600000|2023-01-24 17:50:00|6111.3|6105.3|6113.6|6107.6|6113.6|6107.6|6105.8|6099.8|257
1674582900000|2023-01-24 17:55:00|6113.3|6107.3|6119.1|6113.1|6120.3|6114.3|6112.6|6106.6|300
1674583200000|2023-01-24 18:00:00|6118.6|6112.6|6117.6|6111.6|6119.6|6113.6|6113.8|6107.8|115
1674583500000|2023-01-24 18:05:00|6117.1|6111.1|6108.1|6102.1|6117.6|6111.6|6105.6|6099.6|206
1674583800000|2023-01-24 18:10:00|6107.8|6101.8|6105.3|6099.3|6108.8|6102.8|6103.8|6097.8|178
1674584100000|2023-01-24 18:15:00|6104.8|6098.8|6106.6|6100.6|6109.8|6103.8|6103.1|6097.1|908
1674584400000|2023-01-24 18:20:00|6106.8|6100.8|6107.1|6101.1|6109.6|6103.6|6104.3|6098.3|115
1674584700000|2023-01-24 18:25:00|6106.8|6100.8|6114.3|6108.3|6114.3|6108.3|6104.3|6098.3|394
1674585000000|2023-01-24 18:30:00|6113.1|6107.1|6122.6|6116.6|6126.1|6120.1|6111.1|6105.1|199
1674585300000|2023-01-24 18:35:00|6121.6|6115.6|6118.3|6112.3|6127.6|6121.6|6117.3|6111.3|185
1674585600000|2023-01-24 18:40:00|6119.3|6113.3|6116.8|6110.8|6120.1|6114.1|6114.1|6108.1|223
1674585900000|2023-01-24 18:45:00|6116.6|6110.6|6118.1|6112.1|6119.6|6113.6|6111.6|6105.6|160
1674586200000|2023-01-24 18:50:00|6118.3|6112.3|6121.3|6115.3|6122.6|6116.6|6118.3|6112.3|149
1674586500000|2023-01-24 18:55:00|6120.8|6114.8|6118.3|6112.3|6123.3|6117.3|6116.3|6110.3|176
1674586800000|2023-01-24 19:00:00|6118.6|6112.6|6106.6|6100.6|6120.8|6114.8|6106.1|6100.1|345
1674587100000|2023-01-24 19:05:00|6106.8|6100.8|6109.1|6103.1|6117.1|6111.1|6101.8|6095.8|420
1674587400000|2023-01-24 19:10:00|6108.8|6102.8|6104.3|6098.3|6118.3|6112.3|6104|6098|1310
1674587700000|2023-01-24 19:15:00|6104.5|6098.5|6104.8|6098.8|6105.5|6099.5|6097.5|6091.5|1030
1674608400000|2023-01-25 01:00:00|6121.1|6115.1|6111.1|6105.1|6134.1|6128.1|6110.4|6104.4|226
1674608700000|2023-01-25 01:05:00|6110.9|6104.9|6108.4|6102.4|6112.1|6106.1|6107.1|6101.1|35
1674609000000|2023-01-25 01:10:00|6108.9|6102.9|6109.1|6103.1|6115.6|6109.6|6108.6|6102.6|44
1674609300000|2023-01-25 01:15:00|6108.9|6102.9|6109.1|6103.1|6110.9|6104.9|6108.1|6102.1|7
1674609600000|2023-01-25 01:20:00|6108.9|6102.9|6114.6|6108.6|6115.1|6109.1|6108.9|6102.9|16
1674609900000|2023-01-25 01:25:00|6114.9|6108.9|6121.1|6115.1|6123.1|6117.1|6114.9|6108.9|29
1674610200000|2023-01-25 01:30:00|6120.4|6114.4|6122.6|6116.6|6123.1|6117.1|6120.4|6114.4|14
1674610500000|2023-01-25 01:35:00|6121.4|6115.4|6124.9|6118.9|6125.1|6119.1|6119.6|6113.6|18
1674610800000|2023-01-25 01:40:00|6124.6|6118.6|6130.1|6124.1|6130.1|6124.1|6123.9|6117.9|10
1674611100000|2023-01-25 01:45:00|6129.9|6123.9|6126.9|6120.9|6130.4|6124.4|6126.6|6120.6|13
1674611400000|2023-01-25 01:50:00|6127.4|6121.4|6128.4|6122.4|6128.9|6122.9|6125.1|6119.1|13
1674611700000|2023-01-25 01:55:00|6128.6|6122.6|6129.6|6123.6|6130.1|6124.1|6128.4|6122.4|2
1674612000000|2023-01-25 02:00:00|6130.1|6124.1|6133.4|6127.4|6135.6|6129.6|6129.4|6123.4|18
1674612300000|2023-01-25 02:05:00|6133.1|6127.1|6135.4|6129.4|6136.9|6130.9|6132.4|6126.4|13
1674612600000|2023-01-25 02:10:00|6135.1|6129.1|6123.6|6117.6|6135.1|6129.1|6123.6|6117.6|25
1674612900000|2023-01-25 02:15:00|6123.9|6117.9|6121.9|6115.9|6125.6|6119.6|6120.9|6114.9|26
1674613200000|2023-01-25 02:20:00|6121.6|6115.6|6123.4|6117.4|6123.9|6117.9|6121.1|6115.1|10
1674613500000|2023-01-25 02:25:00|6122.4|6116.4|6125.4|6119.4|6126.6|6120.6|6121.9|6115.9|24
1674613800000|2023-01-25 02:30:00|6125.6|6119.6|6121.4|6115.4|6128.4|6122.4|6120.4|6114.4|53
1674614100000|2023-01-25 02:35:00|6121.6|6115.6|6116.1|6110.1|6123.6|6117.6|6116.1|6110.1|12
1674614400000|2023-01-25 02:40:00|6116.4|6110.4|6111.4|6105.4|6116.4|6110.4|6111.4|6105.4|10
1674614700000|2023-01-25 02:45:00|6111.9|6105.9|6107.6|6101.6|6111.9|6105.9|6105.4|6099.4|29
1674615000000|2023-01-25 02:50:00|6107.4|6101.4|6100.9|6094.9|6107.9|6101.9|6100.9|6094.9|35
1674615300000|2023-01-25 02:55:00|6100.7|6094.7|6104.9|6098.9|6105.9|6099.9|6096.7|6090.7|58
1674615600000|2023-01-25 03:00:00|6104.2|6098.2|6102.4|6096.4|6107.4|6101.4|6100.9|6094.9|11
1674615900000|2023-01-25 03:05:00|6101.7|6095.7|6100.9|6094.9|6102.4|6096.4|6099.4|6093.4|8
1674616200000|2023-01-25 03:10:00|6100.4|6094.4|6100.4|6094.4|6101.4|6095.4|6099.9|6093.9|3
1674616500000|2023-01-25 03:15:00|6100.2|6094.2|6095.7|6089.7|6100.4|6094.4|6090.7|6084.7|36
1674616800000|2023-01-25 03:20:00|6095.4|6089.4|6098.4|6092.4|6098.7|6092.7|6091.4|6085.4|15
1674617100000|2023-01-25 03:25:00|6098.7|6092.7|6105.9|6099.9|6106.4|6100.4|6098.7|6092.7|11
1674617400000|2023-01-25 03:30:00|6105.7|6099.7|6105.4|6099.4|6105.9|6099.9|6103.2|6097.2|72
1674617700000|2023-01-25 03:35:00|6104.9|6098.9|6107.7|6101.7|6108.4|6102.4|6103.2|6097.2|8
1674618000000|2023-01-25 03:40:00|6107.9|6101.9|6109.2|6103.2|6109.9|6103.9|6107.9|6101.9|3
1674618300000|2023-01-25 03:45:00|6108.9|6102.9|6111.2|6105.2|6112.4|6106.4|6108.2|6102.2|1
1674618600000|2023-01-25 03:50:00|6110.4|6104.4|6110.4|6104.4|6111.2|6105.2|6108.4|6102.4|12
1674618900000|2023-01-25 03:55:00|6110.7|6104.7|6112.4|6106.4|6112.4|6106.4|6110.4|6104.4|3
1674619200000|2023-01-25 04:00:00|6112.9|6106.9|6110.2|6104.2|6112.9|6106.9|6109.9|6103.9|5
1674619500000|2023-01-25 04:05:00|6109.9|6103.9|6107.4|6101.4|6110.2|6104.2|6105.9|6099.9|7
1674619800000|2023-01-25 04:10:00|6106.4|6100.4|6108.2|6102.2|6108.4|6102.4|6105.2|6099.2|4
1674620100000|2023-01-25 04:15:00|6107.7|6101.7|6105.4|6099.4|6108.2|6102.2|6105.4|6099.4|2
1674620400000|2023-01-25 04:20:00|6105.9|6099.9|6105.7|6099.7|6107.2|6101.2|6104.9|6098.9|6
1674620700000|2023-01-25 04:25:00|6105.4|6099.4|6108.2|6102.2|6108.4|6102.4|6105.4|6099.4|1
1674621000000|2023-01-25 04:30:00|6108.4|6102.4|6107.4|6101.4|6110.4|6104.4|6107.4|6101.4|2
1674621300000|2023-01-25 04:35:00|6106.9|6100.9|6104.7|6098.7|6108.2|6102.2|6104.7|6098.7|6
1674621600000|2023-01-25 04:40:00|6105.2|6099.2|6107.2|6101.2|6107.5|6101.5|6104.9|6098.9|9
1674621900000|2023-01-25 04:45:00|6106.2|6100.2|6103.7|6097.7|6106.7|6100.7|6103.7|6097.7|4
1674622200000|2023-01-25 04:50:00|6104.2|6098.2|6102.9|6096.9|6105.2|6099.2|6102.9|6096.9|3
1674622500000|2023-01-25 04:55:00|6103.2|6097.2|6102.4|6096.4|6103.4|6097.4|6100.9|6094.9|9
1674622800000|2023-01-25 05:00:00|6102.7|6096.7|6102.7|6096.7|6103.5|6097.5|6099.2|6093.2|10
1674623100000|2023-01-25 05:05:00|6103.4|6097.4|6102.2|6096.2|6104.9|6098.9|6102.2|6096.2|2
1674623400000|2023-01-25 05:10:00|6102.4|6096.4|6103.2|6097.2|6103.4|6097.4|6101.7|6095.7|0
1674623700000|2023-01-25 05:15:00|6103.4|6097.4|6103.4|6097.4|6103.7|6097.7|6102.4|6096.4|0
1674624000000|2023-01-25 05:20:00|6103.2|6097.2|6106.9|6100.9|6107.4|6101.4|6103.2|6097.2|1
1674624300000|2023-01-25 05:25:00|6107.2|6101.2|6106.2|6100.2|6110.4|6104.4|6106.2|6100.2|7
1674624600000|2023-01-25 05:30:00|6106.4|6100.4|6100.9|6094.9|6106.7|6100.7|6099.7|6093.7|7
1674624900000|2023-01-25 05:35:00|6100.7|6094.7|6100.4|6094.4|6101.7|6095.7|6099.2|6093.2|2
1674625200000|2023-01-25 05:40:00|6099.9|6093.9|6095.9|6089.9|6101.7|6095.7|6095.9|6089.9|10
1674625500000|2023-01-25 05:45:00|6095.4|6089.4|6098.9|6092.9|6099.7|6093.7|6095.2|6089.2|7
1674625800000|2023-01-25 05:50:00|6098.4|6092.4|6100.7|6094.7|6100.7|6094.7|6098.4|6092.4|2
1674626100000|2023-01-25 05:55:00|6101.4|6095.4|6100.9|6094.9|6101.4|6095.4|6098.9|6092.9|6
1674626400000|2023-01-25 06:00:00|6101.2|6095.2|6097.4|6091.4|6101.2|6095.2|6094.4|6088.4|31
1674626700000|2023-01-25 06:05:00|6097.7|6091.7|6098.2|6092.2|6098.4|6092.4|6094.4|6088.4|10
1674627000000|2023-01-25 06:10:00|6097.9|6091.9|6098.9|6092.9|6099.4|6093.4|6097.5|6091.5|7
1674627300000|2023-01-25 06:15:00|6099.4|6093.4|6098.9|6092.9|6099.9|6093.9|6097.4|6091.4|11
1674627600000|2023-01-25 06:20:00|6099.4|6093.4|6104.4|6098.4|6105.5|6099.5|6097.4|6091.4|16
1674627900000|2023-01-25 06:25:00|6104.2|6098.2|6103.9|6097.9|6104.4|6098.4|6102.4|6096.4|1
1674628200000|2023-01-25 06:30:00|6104.2|6098.2|6107.4|6101.4|6107.4|6101.4|6102.4|6096.4|16
1674628500000|2023-01-25 06:35:00|6107.2|6101.2|6107.4|6101.4|6111.4|6105.4|6105.4|6099.4|33
1674628800000|2023-01-25 06:40:00|6107.7|6101.7|6108.4|6102.4|6109.4|6103.4|6105.9|6099.9|19
1674629100000|2023-01-25 06:45:00|6108.7|6102.7|6100.7|6094.7|6108.9|6102.9|6099.9|6093.9|15
1674629400000|2023-01-25 06:50:00|6100.9|6094.9|6094.7|6088.7|6101.2|6095.2|6094.7|6088.7|17
1674629700000|2023-01-25 06:55:00|6094.9|6088.9|6102.2|6096.2|6102.2|6096.2|6094.9|6088.9|4
1674630000000|2023-01-25 07:00:00|6101.4|6095.4|6102.2|6096.2|6103.4|6097.4|6099.7|6093.7|16
1674630300000|2023-01-25 07:05:00|6101.9|6095.9|6099.4|6093.4|6102.2|6096.2|6098.2|6092.2|2
1674630600000|2023-01-25 07:10:00|6099.7|6093.7|6096.7|6090.7|6100.7|6094.7|6094.7|6088.7|10
1674630900000|2023-01-25 07:15:00|6096.4|6090.4|6104.4|6098.4|6104.9|6098.9|6095.7|6089.7|12
1674631200000|2023-01-25 07:20:00|6104.2|6098.2|6098.7|6092.7|6104.2|6098.2|6098.4|6092.4|7
1674631500000|2023-01-25 07:25:00|6098.2|6092.2|6095.7|6089.7|6098.7|6092.7|6095.7|6089.7|7
1674631800000|2023-01-25 07:30:00|6096.7|6090.7|6095.2|6089.2|6096.7|6090.7|6090.7|6084.7|29
1674632100000|2023-01-25 07:35:00|6095.4|6089.4|6092.9|6086.9|6097.4|6091.4|6091.9|6085.9|8
1674632400000|2023-01-25 07:40:00|6091.9|6085.9|6096.4|6090.4|6096.7|6090.7|6091.4|6085.4|9
1674632700000|2023-01-25 07:45:00|6095.9|6089.9|6094.9|6088.9|6096.9|6090.9|6094.4|6088.4|1
1674633000000|2023-01-25 07:50:00|6095.2|6089.2|6092.7|6086.7|6096.7|6090.7|6090.9|6084.9|6
1674633300000|2023-01-25 07:55:00|6092.9|6086.9|6090.2|6084.2|6096.9|6090.9|6090.2|6084.2|117
1674633600000|2023-01-25 08:00:00|6090.4|6084.4|6092.4|6086.4|6094.7|6088.7|6088.7|6082.7|38
1674633900000|2023-01-25 08:05:00|6092.2|6086.2|6093.4|6087.4|6095.4|6089.4|6090.7|6084.7|10
1674634200000|2023-01-25 08:10:00|6093.2|6087.2|6094.7|6088.7|6095.9|6089.9|6088.9|6082.9|9
1674634500000|2023-01-25 08:15:00|6094.4|6088.4|6092.9|6086.9|6095.2|6089.2|6092.2|6086.2|3
1674634800000|2023-01-25 08:20:00|6092.4|6086.4|6089.2|6083.2|6092.9|6086.9|6089.2|6083.2|6
1674635100000|2023-01-25 08:25:00|6088.7|6082.7|6082.9|6076.9|6090.2|6084.2|6082.9|6076.9|43
1674635400000|2023-01-25 08:30:00|6082.7|6076.7|6087.2|6081.2|6091.4|6085.4|6081.4|6075.4|153
1674635700000|2023-01-25 08:35:00|6086.9|6080.9|6075.7|6069.7|6086.9|6080.9|6072.2|6066.2|129
1674636000000|2023-01-25 08:40:00|6076.2|6070.2|6078.2|6072.2|6078.2|6072.2|6071.2|6065.2|31
1674636300000|2023-01-25 08:45:00|6077.2|6071.2|6071.4|6065.4|6077.7|6071.7|6069.2|6063.2|22
1674636600000|2023-01-25 08:50:00|6069.9|6063.9|6075.4|6069.4|6076.7|6070.7|6068.9|6062.9|49
1674636900000|2023-01-25 08:55:00|6075.2|6069.2|6072.7|6066.7|6078.9|6072.9|6071.4|6065.4|25
1674637200000|2023-01-25 09:00:00|6072.4|6066.4|6072.2|6066.2|6073.2|6067.2|6070.4|6064.4|57
1674637500000|2023-01-25 09:05:00|6072.4|6066.4|6076.2|6070.2|6079.7|6073.7|6071.2|6065.2|32
1674637800000|2023-01-25 09:10:00|6075.9|6069.9|6080.7|6074.7|6080.9|6074.9|6074.7|6068.7|32
1674638100000|2023-01-25 09:15:00|6080.4|6074.4|6079.2|6073.2|6080.7|6074.7|6075.4|6069.4|24
1674638400000|2023-01-25 09:20:00|6079.4|6073.4|6076.7|6070.7|6082.2|6076.2|6076.4|6070.4|31
1674638700000|2023-01-25 09:25:00|6076.9|6070.9|6078.2|6072.2|6082.2|6076.2|6076.4|6070.4|15
1674639000000|2023-01-25 09:30:00|6078.9|6072.9|6084.7|6078.7|6092.2|6086.2|6078.2|6072.2|50
1674639300000|2023-01-25 09:35:00|6084.9|6078.9|6092.4|6086.4|6092.4|6086.4|6084.7|6078.7|12
1674639600000|2023-01-25 09:40:00|6092.2|6086.2|6090.2|6084.2|6096.9|6090.9|6089.4|6083.4|38
1674639900000|2023-01-25 09:45:00|6090.4|6084.4|6095.2|6089.2|6095.9|6089.9|6087.2|6081.2|20
1674640200000|2023-01-25 09:50:00|6095.4|6089.4|6088.4|6082.4|6095.9|6089.9|6087.9|6081.9|31
1674640500000|2023-01-25 09:55:00|6088.7|6082.7|6074.7|6068.7|6089.9|6083.9|6074.2|6068.2|35
1674640800000|2023-01-25 10:00:00|6073.4|6067.4|6072.7|6066.7|6077.9|6071.9|6072.7|6066.7|28
1674641100000|2023-01-25 10:05:00|6073.2|6067.2|6070.9|6064.9|6073.7|6067.7|6068.7|6062.7|44
1674641400000|2023-01-25 10:10:00|6071.4|6065.4|6064.2|6058.2|6071.9|6065.9|6063.7|6057.7|59
1674641700000|2023-01-25 10:15:00|6064.7|6058.7|6071.2|6065.2|6071.7|6065.7|6061.2|6055.2|80
1674642000000|2023-01-25 10:20:00|6069.9|6063.9|6064.7|6058.7|6071.7|6065.7|6064.7|6058.7|32
1674642300000|2023-01-25 10:25:00|6064.9|6058.9|6065.4|6059.4|6066.4|6060.4|6062.2|6056.2|45
1674642600000|2023-01-25 10:30:00|6065.7|6059.7|6065.9|6059.9|6066.9|6060.9|6062.4|6056.4|27
1674642900000|2023-01-25 10:35:00|6066.2|6060.2|6065.9|6059.9|6067.2|6061.2|6065.2|6059.2|25
1674643200000|2023-01-25 10:40:00|6065.7|6059.7|6062.7|6056.7|6066.4|6060.4|6062.4|6056.4|24
1674643500000|2023-01-25 10:45:00|6062.4|6056.4|6064.2|6058.2|6066.7|6060.7|6060.2|6054.2|59
1674643800000|2023-01-25 10:50:00|6063.9|6057.9|6060.4|6054.4|6064.9|6058.9|6060.4|6054.4|23
1674644100000|2023-01-25 10:55:00|6059.9|6053.9|6065.2|6059.2|6067.5|6061.5|6058.4|6052.4|34
1674644400000|2023-01-25 11:00:00|6065.5|6059.5|6064.5|6058.5|6066|6060|6061.7|6055.7|7
1674644700000|2023-01-25 11:05:00|6064.2|6058.2|6060.4|6054.4|6067.2|6061.2|6060.4|6054.4|44
1674645000000|2023-01-25 11:10:00|6060.2|6054.2|6059.2|6053.2|6063.7|6057.7|6057.7|6051.7|107
1674645300000|2023-01-25 11:15:00|6060|6054|6072.2|6066.2|6074.7|6068.7|6058.5|6052.5|24
1674645600000|2023-01-25 11:20:00|6071.9|6065.9|6064.4|6058.4|6072.9|6066.9|6064.4|6058.4|28
1674645900000|2023-01-25 11:25:00|6064.2|6058.2|6070.7|6064.7|6071.2|6065.2|6063.9|6057.9|17
1674646200000|2023-01-25 11:30:00|6070.9|6064.9|6066.4|6060.4|6073.2|6067.2|6066.2|6060.2|40
1674646500000|2023-01-25 11:35:00|6066.2|6060.2|6066.9|6060.9|6068.7|6062.7|6065.4|6059.4|7
1674646800000|2023-01-25 11:40:00|6066.7|6060.7|6063.5|6057.5|6067.4|6061.4|6062.2|6056.2|11
1674647100000|2023-01-25 11:45:00|6063.7|6057.7|6064.5|6058.5|6064.7|6058.7|6059.2|6053.2|25
1674647400000|2023-01-25 11:50:00|6065|6059|6065.5|6059.5|6066.2|6060.2|6062.9|6056.9|9
1674647700000|2023-01-25 11:55:00|6066|6060|6073.2|6067.2|6073.7|6067.7|6065.7|6059.7|57
1674648000000|2023-01-25 12:00:00|6073.5|6067.5|6072.7|6066.7|6074.2|6068.2|6071.2|6065.2|15
1674648300000|2023-01-25 12:05:00|6072.2|6066.2|6073.7|6067.7|6073.9|6067.9|6070.9|6064.9|16
1674648600000|2023-01-25 12:10:00|6073.5|6067.5|6073|6067|6076|6070|6071.9|6065.9|27
1674648900000|2023-01-25 12:15:00|6073.2|6067.2|6068.9|6062.9|6073.2|6067.2|6068.9|6062.9|14
1674649200000|2023-01-25 12:20:00|6068.7|6062.7|6061.2|6055.2|6070.2|6064.2|6058.7|6052.7|65
1674649500000|2023-01-25 12:25:00|6061.4|6055.4|6064.5|6058.5|6066.7|6060.7|6061.4|6055.4|20
1674649800000|2023-01-25 12:30:00|6064.2|6058.2|6067.2|6061.2|6071.2|6065.2|6064.2|6058.2|52
1674650100000|2023-01-25 12:35:00|6066.9|6060.9|6067.7|6061.7|6069.4|6063.4|6065.9|6059.9|87
1674650400000|2023-01-25 12:40:00|6067.5|6061.5|6068|6062|6072|6066|6066.7|6060.7|89
1674650700000|2023-01-25 12:45:00|6067.7|6061.7|6067|6061|6068.5|6062.5|6066.2|6060.2|19
1674651000000|2023-01-25 12:50:00|6066.7|6060.7|6065|6059|6066.7|6060.7|6062.5|6056.5|18
1674651300000|2023-01-25 12:55:00|6064.7|6058.7|6062.2|6056.2|6064.7|6058.7|6062|6056|27
1674651600000|2023-01-25 13:00:00|6063.2|6057.2|6057.7|6051.7|6063.2|6057.2|6057.2|6051.2|73
1674651900000|2023-01-25 13:05:00|6058|6052|6057.9|6051.9|6059.2|6053.2|6057|6051|152
1674652200000|2023-01-25 13:10:00|6057.7|6051.7|6061.7|6055.7|6062.9|6056.9|6053.4|6047.4|86
1674652500000|2023-01-25 13:15:00|6061.9|6055.9|6060.4|6054.4|6062|6056|6057.4|6051.4|28
1674652800000|2023-01-25 13:20:00|6060.2|6054.2|6068.2|6062.2|6069.2|6063.2|6060.2|6054.2|161
1674653100000|2023-01-25 13:25:00|6068|6062|6073.9|6067.9|6075.2|6069.2|6066.2|6060.2|48
1674653400000|2023-01-25 13:30:00|6074.2|6068.2|6073.2|6067.2|6076.2|6070.2|6073.2|6067.2|72
1674653700000|2023-01-25 13:35:00|6072.9|6066.9|6059.2|6053.2|6072.9|6066.9|6058.7|6052.7|438
1674654000000|2023-01-25 13:40:00|6058.7|6052.7|6070.4|6064.4|6071.9|6065.9|6057.2|6051.2|82
1674657000000|2023-01-25 14:30:00|6058.4|6052.4|6060.2|6054.2|6069.4|6063.4|6045.7|6039.7|1258
1674657300000|2023-01-25 14:35:00|6060.4|6054.4|6070.4|6064.4|6079.2|6073.2|6057.9|6051.9|537
1674657600000|2023-01-25 14:40:00|6070.2|6064.2|6073.9|6067.9|6081.7|6075.7|6068.4|6062.4|545
1674657900000|2023-01-25 14:45:00|6073.2|6067.2|6053.4|6047.4|6074.2|6068.2|6051.7|6045.7|720
1674658200000|2023-01-25 14:50:00|6054.2|6048.2|6053.9|6047.9|6071.7|6065.7|6052.4|6046.4|1068
1674658500000|2023-01-25 14:55:00|6055.2|6049.2|6039.4|6033.4|6059.2|6053.2|6034.7|6028.7|763
1674658800000|2023-01-25 15:00:00|6040.6|6034.6|6033.6|6027.6|6042.2|6036.2|6022.6|6016.6|991
1674659100000|2023-01-25 15:05:00|6033.4|6027.4|6038.9|6032.9|6047.4|6041.4|6032.6|6026.6|563
1674659400000|2023-01-25 15:10:00|6040.7|6034.7|6029.4|6023.4|6043.4|6037.4|6029.4|6023.4|845
1674659700000|2023-01-25 15:15:00|6029.6|6023.6|6020.4|6014.4|6035.1|6029.1|6013.6|6007.6|585
1674660000000|2023-01-25 15:20:00|6021.1|6015.1|6025.1|6019.1|6030.1|6024.1|6019.1|6013.1|452
1674660300000|2023-01-25 15:25:00|6024.9|6018.9|6030.1|6024.1|6035.9|6029.9|6016.6|6010.6|671
1674660600000|2023-01-25 15:30:00|6031.1|6025.1|6026.1|6020.1|6034.4|6028.4|6019.4|6013.4|490
1674660900000|2023-01-25 15:35:00|6026.9|6020.9|6016.9|6010.9|6032.6|6026.6|6015.6|6009.6|541
1674661200000|2023-01-25 15:40:00|6016.6|6010.6|6040.6|6034.6|6040.9|6034.9|6012.6|6006.6|513
1674661500000|2023-01-25 15:45:00|6040.4|6034.4|6049.4|6043.4|6050.4|6044.4|6037.6|6031.6|775
1674661800000|2023-01-25 15:50:00|6049.7|6043.7|6057.1|6051.1|6059.1|6053.1|6046.4|6040.4|833
1674662100000|2023-01-25 15:55:00|6056.6|6050.6|6051.1|6045.1|6059.1|6053.1|6045.6|6039.6|665
1674662400000|2023-01-25 16:00:00|6051.4|6045.4|6059.2|6053.2|6061.9|6055.9|6049.6|6043.6|454
1674662700000|2023-01-25 16:05:00|6059.4|6053.4|6046.4|6040.4|6059.7|6053.7|6046.1|6040.1|264
1674663000000|2023-01-25 16:10:00|6046.6|6040.6|6038.9|6032.9|6052.9|6046.9|6038.9|6032.9|512
1674663300000|2023-01-25 16:15:00|6037.7|6031.7|6043.2|6037.2|6045.4|6039.4|6034.4|6028.4|377
1674663600000|2023-01-25 16:20:00|6042.9|6036.9|6052.2|6046.2|6052.2|6046.2|6037.4|6031.4|253
1674663900000|2023-01-25 16:25:00|6051.7|6045.7|6058.2|6052.2|6060.7|6054.7|6046.7|6040.7|298
1674664200000|2023-01-25 16:30:00|6058.4|6052.4|6060.2|6054.2|6067.9|6061.9|6056.7|6050.7|326
1674664500000|2023-01-25 16:35:00|6060.7|6054.7|6053.7|6047.7|6068.2|6062.2|6053.7|6047.7|362
1674664800000|2023-01-25 16:40:00|6053.4|6047.4|6061.7|6055.7|6062.9|6056.9|6051.4|6045.4|339
1674665100000|2023-01-25 16:45:00|6061.4|6055.4|6053.7|6047.7|6061.9|6055.9|6051.7|6045.7|341
1674665400000|2023-01-25 16:50:00|6054.2|6048.2|6053.4|6047.4|6056.9|6050.9|6049.4|6043.4|256
1674665700000|2023-01-25 16:55:00|6053.2|6047.2|6059.7|6053.7|6061.4|6055.4|6052.2|6046.2|227
1674666000000|2023-01-25 17:00:00|6060.2|6054.2|6051.9|6045.9|6060.7|6054.7|6051.9|6045.9|307
1674666300000|2023-01-25 17:05:00|6052.2|6046.2|6035.9|6029.9|6054.4|6048.4|6035.7|6029.7|443
1674666600000|2023-01-25 17:10:00|6036.9|6030.9|6038.7|6032.7|6040.9|6034.9|6034.7|6028.7|241
1674666900000|2023-01-25 17:15:00|6038.4|6032.4|6036.7|6030.7|6041.7|6035.7|6035.9|6029.9|209
1674667200000|2023-01-25 17:20:00|6036.9|6030.9|6048.4|6042.4|6052.2|6046.2|6035.4|6029.4|196
1674667500000|2023-01-25 17:25:00|6048.2|6042.2|6049.7|6043.7|6055.4|6049.4|6047.4|6041.4|305
1674667800000|2023-01-25 17:30:00|6049.9|6043.9|6046.2|6040.2|6052.4|6046.4|6041.9|6035.9|150
1674668100000|2023-01-25 17:35:00|6046.4|6040.4|6057.2|6051.2|6059.7|6053.7|6045.9|6039.9|355
1674668400000|2023-01-25 17:40:00|6056.9|6050.9|6064.4|6058.4|6065.7|6059.7|6054.7|6048.7|240
1674668700000|2023-01-25 17:45:00|6064.2|6058.2|6058.2|6052.2|6064.4|6058.4|6055.9|6049.9|168
1674669000000|2023-01-25 17:50:00|6056.4|6050.4|6047.7|6041.7|6057.2|6051.2|6046.2|6040.2|189
1674669300000|2023-01-25 17:55:00|6047.4|6041.4|6038.2|6032.2|6047.4|6041.4|6036.7|6030.7|244
1674669600000|2023-01-25 18:00:00|6037.7|6031.7|6043.2|6037.2|6045.7|6039.7|6034.9|6028.9|313
1674669900000|2023-01-25 18:05:00|6043.4|6037.4|6044.7|6038.7|6050.2|6044.2|6043.2|6037.2|157
1674670200000|2023-01-25 18:10:00|6044.2|6038.2|6055.7|6049.7|6055.9|6049.9|6043.7|6037.7|218
1674670500000|2023-01-25 18:15:00|6055.9|6049.9|6046.9|6040.9|6056.2|6050.2|6046.7|6040.7|86
1674670800000|2023-01-25 18:20:00|6047.9|6041.9|6050.7|6044.7|6052.9|6046.9|6046.2|6040.2|169
1674671100000|2023-01-25 18:25:00|6051.4|6045.4|6059.9|6053.9|6063.2|6057.2|6049.4|6043.4|236
1674671400000|2023-01-25 18:30:00|6058.9|6052.9|6061.7|6055.7|6063.9|6057.9|6055.2|6049.2|186
1674671700000|2023-01-25 18:35:00|6061.2|6055.2|6063.5|6057.5|6065.2|6059.2|6059.2|6053.2|184
1674672000000|2023-01-25 18:40:00|6063.7|6057.7|6070|6064|6073.5|6067.5|6062.2|6056.2|224
1674672300000|2023-01-25 18:45:00|6069.7|6063.7|6069.2|6063.2|6073|6067|6063.7|6057.7|212
1674672600000|2023-01-25 18:50:00|6068.7|6062.7|6069.7|6063.7|6071.7|6065.7|6064.2|6058.2|223
1674672900000|2023-01-25 18:55:00|6070|6064|6071|6065|6074|6068|6066.2|6060.2|410
1674673200000|2023-01-25 19:00:00|6071.5|6065.5|6065.2|6059.2|6072.2|6066.2|6063.5|6057.5|335
1674673500000|2023-01-25 19:05:00|6066.2|6060.2|6063|6057|6066.5|6060.5|6050.7|6044.7|487
1674673800000|2023-01-25 19:10:00|6063.2|6057.2|6066.2|6060.2|6070.5|6064.5|6057.2|6051.2|1681
1674674100000|2023-01-25 19:15:00|6067.5|6061.5|6066.7|6060.7|6068.9|6062.9|6063.2|6057.2|515
1674694800000|2023-01-26 01:00:00|6069|6063|6060.3|6054.3|6073|6067|6058.5|6052.5|85
1674695100000|2023-01-26 01:05:00|6060.5|6054.5|6063|6057|6064.5|6058.5|6054.8|6048.8|15
1674695400000|2023-01-26 01:10:00|6063.3|6057.3|6056.3|6050.3|6065.3|6059.3|6055.8|6049.8|35
1674695700000|2023-01-26 01:15:00|6056.5|6050.5|6052.3|6046.3|6059.3|6053.3|6052|6046|21
1674696000000|2023-01-26 01:20:00|6052.5|6046.5|6050.3|6044.3|6054.3|6048.3|6049.5|6043.5|73
1674696300000|2023-01-26 01:25:00|6049.5|6043.5|6045|6039|6050.3|6044.3|6044.5|6038.5|55
1674696600000|2023-01-26 01:30:00|6044.8|6038.8|6046|6040|6047|6041|6044.5|6038.5|8
1674696900000|2023-01-26 01:35:00|6046.3|6040.3|6039.8|6033.8|6046.3|6040.3|6039|6033|10
1674697200000|2023-01-26 01:40:00|6040|6034|6043.8|6037.8|6046.8|6040.8|6040|6034|15
1674697500000|2023-01-26 01:45:00|6044.3|6038.3|6043.5|6037.5|6046.3|6040.3|6043.5|6037.5|5
1674697800000|2023-01-26 01:50:00|6043.3|6037.3|6045|6039|6046|6040|6041.5|6035.5|3
1674698100000|2023-01-26 01:55:00|6044.8|6038.8|6046|6040|6046.3|6040.3|6044|6038|7
1674698400000|2023-01-26 02:00:00|6046.3|6040.3|6054.3|6048.3|6054.3|6048.3|6044.5|6038.5|5
1674698700000|2023-01-26 02:05:00|6054.8|6048.8|6049.8|6043.8|6055|6049|6049.8|6043.8|6
1674699000000|2023-01-26 02:10:00|6048.8|6042.8|6049|6043|6053.5|6047.5|6047|6041|10
1674699300000|2023-01-26 02:15:00|6048.8|6042.8|6048.8|6042.8|6050.5|6044.5|6047.8|6041.8|16
1674699600000|2023-01-26 02:20:00|6048.5|6042.5|6050.3|6044.3|6050.8|6044.8|6048.5|6042.5|2
1674699900000|2023-01-26 02:25:00|6050|6044|6048.3|6042.3|6050|6044|6047.3|6041.3|3
1674700200000|2023-01-26 02:30:00|6048|6042|6044|6038|6050.8|6044.8|6044|6038|8
1674700500000|2023-01-26 02:35:00|6043.8|6037.8|6042|6036|6044.3|6038.3|6040.5|6034.5|10
1674700800000|2023-01-26 02:40:00|6041.8|6035.8|6044.5|6038.5|6046.3|6040.3|6041.8|6035.8|4
1674701100000|2023-01-26 02:45:00|6044.3|6038.3|6044|6038|6044.3|6038.3|6040.3|6034.3|4
1674701400000|2023-01-26 02:50:00|6044.5|6038.5|6047.5|6041.5|6047.5|6041.5|6044|6038|2
1674701700000|2023-01-26 02:55:00|6048|6042|6047.8|6041.8|6048.5|6042.5|6046.5|6040.5|4
1674702000000|2023-01-26 03:00:00|6048|6042|6052|6046|6054.8|6048.8|6048|6042|113
1674702300000|2023-01-26 03:05:00|6052.5|6046.5|6059.5|6053.5|6060|6054|6051.5|6045.5|116
1674702600000|2023-01-26 03:10:00|6059.3|6053.3|6056|6050|6059.3|6053.3|6054.5|6048.5|3
1674702900000|2023-01-26 03:15:00|6055.8|6049.8|6048.5|6042.5|6055.8|6049.8|6048.3|6042.3|4
1674703200000|2023-01-26 03:20:00|6048.3|6042.3|6047|6041|6049|6043|6046.8|6040.8|2
1674703500000|2023-01-26 03:25:00|6046.8|6040.8|6049.3|6043.3|6049.3|6043.3|6046|6040|0
1674703800000|2023-01-26 03:30:00|6048.8|6042.8|6047.5|6041.5|6049|6043|6047.5|6041.5|1
1674704100000|2023-01-26 03:35:00|6048|6042|6050.8|6044.8|6051.5|6045.5|6048|6042|4
1674704400000|2023-01-26 03:40:00|6049.3|6043.3|6050.8|6044.8|6051.3|6045.3|6049.3|6043.3|3
1674704700000|2023-01-26 03:45:00|6051.3|6045.3|6052.5|6046.5|6052.5|6046.5|6051.3|6045.3|0
1674705000000|2023-01-26 03:50:00|6052.8|6046.8|6053|6047|6053.3|6047.3|6051.3|6045.3|1
1674705300000|2023-01-26 03:55:00|6052.5|6046.5|6054.8|6048.8|6056|6050|6052.5|6046.5|2
1674705600000|2023-01-26 04:00:00|6054.5|6048.5|6055.1|6049.1|6055.8|6049.8|6053.8|6047.8|2
1674705900000|2023-01-26 04:05:00|6054.8|6048.8|6055.8|6049.8|6055.8|6049.8|6054.1|6048.1|0
1674706200000|2023-01-26 04:10:00|6055.6|6049.6|6055.8|6049.8|6056.8|6050.8|6054.6|6048.6|1
1674706500000|2023-01-26 04:15:00|6055.6|6049.6|6055.8|6049.8|6056.8|6050.8|6053.6|6047.6|3
1674706800000|2023-01-26 04:20:00|6056.3|6050.3|6059.3|6053.3|6060.1|6054.1|6056.3|6050.3|5
1674707100000|2023-01-26 04:25:00|6059.1|6053.1|6060.3|6054.3|6061.8|6055.8|6058.8|6052.8|4
1674707400000|2023-01-26 04:30:00|6060.6|6054.6|6058.8|6052.8|6061.1|6055.1|6058.6|6052.6|0
1674707700000|2023-01-26 04:35:00|6058.6|6052.6|6057.3|6051.3|6058.6|6052.6|6055.3|6049.3|4
1674708000000|2023-01-26 04:40:00|6057.1|6051.1|6058.1|6052.1|6058.6|6052.6|6057.1|6051.1|0
1674708300000|2023-01-26 04:45:00|6057.8|6051.8|6058.3|6052.3|6059.8|6053.8|6056.3|6050.3|5
1674708600000|2023-01-26 04:50:00|6058.6|6052.6|6060.1|6054.1|6060.1|6054.1|6058.1|6052.1|1
1674708900000|2023-01-26 04:55:00|6059.6|6053.6|6058.8|6052.8|6060.6|6054.6|6058.6|6052.6|3
1674709200000|2023-01-26 05:00:00|6058.6|6052.6|6055.8|6049.8|6058.6|6052.6|6055.8|6049.8|4
1674709500000|2023-01-26 05:05:00|6056.1|6050.1|6056.1|6050.1|6056.6|6050.6|6055.3|6049.3|3
1674709800000|2023-01-26 05:10:00|6056.3|6050.3|6052.8|6046.8|6056.3|6050.3|6052.1|6046.1|4
1674710100000|2023-01-26 05:15:00|6053.3|6047.3|6051.8|6045.8|6053.3|6047.3|6051.3|6045.3|12
1674710400000|2023-01-26 05:20:00|6052.1|6046.1|6055.8|6049.8|6056.3|6050.3|6051.8|6045.8|16
1674710700000|2023-01-26 05:25:00|6056.3|6050.3|6056.8|6050.8|6056.8|6050.8|6054.3|6048.3|2
1674711000000|2023-01-26 05:30:00|6056.6|6050.6|6056.8|6050.8|6057.3|6051.3|6055.8|6049.8|1
1674711300000|2023-01-26 05:35:00|6058.1|6052.1|6064.6|6058.6|6066.6|6060.6|6058.1|6052.1|17
1674711600000|2023-01-26 05:40:00|6065.1|6059.1|6065.1|6059.1|6068.3|6062.3|6065.1|6059.1|16
1674711900000|2023-01-26 05:45:00|6064.8|6058.8|6064.6|6058.6|6065.1|6059.1|6062.6|6056.6|7
1674712200000|2023-01-26 05:50:00|6064.3|6058.3|6066.3|6060.3|6067.8|6061.8|6059.6|6053.6|11
1674712500000|2023-01-26 05:55:00|6066.1|6060.1|6061.8|6055.8|6066.1|6060.1|6061.6|6055.6|1
1674712800000|2023-01-26 06:00:00|6060.6|6054.6|6063.8|6057.8|6063.8|6057.8|6058.8|6052.8|4
1674713100000|2023-01-26 06:05:00|6063.6|6057.6|6064.8|6058.8|6066.6|6060.6|6062.8|6056.8|4
1674713400000|2023-01-26 06:10:00|6064.6|6058.6|6069.1|6063.1|6069.1|6063.1|6064.6|6058.6|2
1674713700000|2023-01-26 06:15:00|6068.8|6062.8|6069.8|6063.8|6070.1|6064.1|6067.1|6061.1|12
1674714000000|2023-01-26 06:20:00|6069.6|6063.6|6066.8|6060.8|6070.1|6064.1|6065.3|6059.3|13
1674714300000|2023-01-26 06:25:00|6067.1|6061.1|6064.6|6058.6|6067.6|6061.6|6064.1|6058.1|3
1674714600000|2023-01-26 06:30:00|6064.8|6058.8|6061.8|6055.8|6065.3|6059.3|6061.8|6055.8|0
1674714900000|2023-01-26 06:35:00|6062.1|6056.1|6065.6|6059.6|6065.8|6059.8|6060.6|6054.6|17
1674715200000|2023-01-26 06:40:00|6065.8|6059.8|6065.1|6059.1|6067.8|6061.8|6063.6|6057.6|16
1674715500000|2023-01-26 06:45:00|6065.3|6059.3|6066.6|6060.6|6067.6|6061.6|6064.1|6058.1|8
1674715800000|2023-01-26 06:50:00|6067.1|6061.1|6067.3|6061.3|6069.1|6063.1|6067.1|6061.1|8
1674716100000|2023-01-26 06:55:00|6066.3|6060.3|6060.6|6054.6|6067.3|6061.3|6060.3|6054.3|5
1674716400000|2023-01-26 07:00:00|6061.1|6055.1|6057.3|6051.3|6061.1|6055.1|6056.3|6050.3|4
1674716700000|2023-01-26 07:05:00|6056.8|6050.8|6067.6|6061.6|6067.6|6061.6|6056.8|6050.8|13
1674717000000|2023-01-26 07:10:00|6068.1|6062.1|6063.6|6057.6|6068.8|6062.8|6063.1|6057.1|16
1674717300000|2023-01-26 07:15:00|6063.3|6057.3|6067.1|6061.1|6067.1|6061.1|6063.1|6057.1|14
1674717600000|2023-01-26 07:20:00|6066.8|6060.8|6065.1|6059.1|6067.1|6061.1|6062.3|6056.3|24
1674717900000|2023-01-26 07:25:00|6065.3|6059.3|6068.1|6062.1|6069.6|6063.6|6065.1|6059.1|8
1674718200000|2023-01-26 07:30:00|6067.1|6061.1|6075.8|6069.8|6076.1|6070.1|6066.1|6060.1|28
1674718500000|2023-01-26 07:35:00|6075.6|6069.6|6074.3|6068.3|6076.1|6070.1|6069.3|6063.3|14
1674718800000|2023-01-26 07:40:00|6074.8|6068.8|6071.1|6065.1|6076.1|6070.1|6067.8|6061.8|10
1674719100000|2023-01-26 07:45:00|6071.3|6065.3|6075.9|6069.9|6077.1|6071.1|6071.1|6065.1|10
1674719400000|2023-01-26 07:50:00|6076.1|6070.1|6077.1|6071.1|6077.6|6071.6|6074.6|6068.6|7
1674719700000|2023-01-26 07:55:00|6075.6|6069.6|6074.6|6068.6|6077.6|6071.6|6070.1|6064.1|88
1674720000000|2023-01-26 08:00:00|6074.4|6068.4|6071.6|6065.6|6075.1|6069.1|6069.9|6063.9|24
1674720300000|2023-01-26 08:05:00|6071.9|6065.9|6074.1|6068.1|6077.1|6071.1|6071.6|6065.6|16
1674720600000|2023-01-26 08:10:00|6074.4|6068.4|6081.4|6075.4|6081.4|6075.4|6073.6|6067.6|86
1674720900000|2023-01-26 08:15:00|6081.6|6075.6|6086.9|6080.9|6087.1|6081.1|6079.1|6073.1|89
1674721200000|2023-01-26 08:20:00|6085.9|6079.9|6088.1|6082.1|6090.6|6084.6|6084.4|6078.4|33
1674721500000|2023-01-26 08:25:00|6088.6|6082.6|6070.9|6064.9|6088.6|6082.6|6070.4|6064.4|73
1674721800000|2023-01-26 08:30:00|6070.6|6064.6|6068.6|6062.6|6072.9|6066.9|6067.6|6061.6|22
1674722100000|2023-01-26 08:35:00|6068.4|6062.4|6068.4|6062.4|6070.9|6064.9|6066.6|6060.6|28
1674722400000|2023-01-26 08:40:00|6068.6|6062.6|6063.4|6057.4|6068.9|6062.9|6060.4|6054.4|43
1674722700000|2023-01-26 08:45:00|6063.6|6057.6|6072.1|6066.1|6073.1|6067.1|6063.4|6057.4|27
1674723000000|2023-01-26 08:50:00|6071.9|6065.9|6070.6|6064.6|6073.1|6067.1|6067.9|6061.9|28
1674723300000|2023-01-26 08:55:00|6071.1|6065.1|6083.1|6077.1|6087.9|6081.9|6071.1|6065.1|34
1674723600000|2023-01-26 09:00:00|6082.9|6076.9|6068.9|6062.9|6083.1|6077.1|6068.4|6062.4|27
1674723900000|2023-01-26 09:05:00|6068.6|6062.6|6071.9|6065.9|6071.9|6065.9|6066.4|6060.4|23
1674724200000|2023-01-26 09:10:00|6072.6|6066.6|6073.4|6067.4|6077.9|6071.9|6069.4|6063.4|28
1674724500000|2023-01-26 09:15:00|6073.6|6067.6|6072.9|6066.9|6074.4|6068.4|6070.4|6064.4|11
1674724800000|2023-01-26 09:20:00|6072.6|6066.6|6075.9|6069.9|6076.9|6070.9|6071.9|6065.9|8
1674725100000|2023-01-26 09:25:00|6075.4|6069.4|6082.9|6076.9|6083.9|6077.9|6074.9|6068.9|23
1674725400000|2023-01-26 09:30:00|6083.4|6077.4|6092.9|6086.9|6096.9|6090.9|6082.4|6076.4|99
1674725700000|2023-01-26 09:35:00|6092.6|6086.6|6089.9|6083.9|6094.9|6088.9|6086.4|6080.4|14
1674726000000|2023-01-26 09:40:00|6090.4|6084.4|6100.6|6094.6|6101.4|6095.4|6088.6|6082.6|71
1674726300000|2023-01-26 09:45:00|6100.4|6094.4|6090.1|6084.1|6100.4|6094.4|6088.1|6082.1|42
1674726600000|2023-01-26 09:50:00|6089.6|6083.6|6083.6|6077.6|6091.4|6085.4|6083.4|6077.4|17
1674726900000|2023-01-26 09:55:00|6083.4|6077.4|6081.6|6075.6|6087.4|6081.4|6080.6|6074.6|24
1674727200000|2023-01-26 10:00:00|6080.6|6074.6|6092.4|6086.4|6092.4|6086.4|6080.6|6074.6|64
1674727500000|2023-01-26 10:05:00|6092.6|6086.6|6098.4|6092.4|6098.9|6092.9|6091.4|6085.4|14
1674727800000|2023-01-26 10:10:00|6098.6|6092.6|6099.4|6093.4|6101.4|6095.4|6094.6|6088.6|34
1674728100000|2023-01-26 10:15:00|6098.9|6092.9|6099.9|6093.9|6105.4|6099.4|6098.4|6092.4|21
1674728400000|2023-01-26 10:20:00|6100.1|6094.1|6102.4|6096.4|6103.1|6097.1|6098.9|6092.9|13
1674728700000|2023-01-26 10:25:00|6102.9|6096.9|6102.9|6096.9|6106.4|6100.4|6101.4|6095.4|15
1674729000000|2023-01-26 10:30:00|6102.6|6096.6|6105.4|6099.4|6108.4|6102.4|6101.9|6095.9|31
1674729300000|2023-01-26 10:35:00|6105.6|6099.6|6108.4|6102.4|6109.1|6103.1|6103.1|6097.1|13
1674729600000|2023-01-26 10:40:00|6106.9|6100.9|6101.1|6095.1|6107.9|6101.9|6101.1|6095.1|28
1674729900000|2023-01-26 10:45:00|6100.9|6094.9|6098.1|6092.1|6100.9|6094.9|6095.9|6089.9|10
1674730200000|2023-01-26 10:50:00|6097.9|6091.9|6106.1|6100.1|6106.1|6100.1|6097.4|6091.4|43
1674730500000|2023-01-26 10:55:00|6107.4|6101.4|6100.6|6094.6|6108.4|6102.4|6100.6|6094.6|108
1674730800000|2023-01-26 11:00:00|6101.1|6095.1|6101.6|6095.6|6104.4|6098.4|6099.9|6093.9|16
1674731100000|2023-01-26 11:05:00|6101.9|6095.9|6090.9|6084.9|6102.6|6096.6|6090.1|6084.1|14
1674731400000|2023-01-26 11:10:00|6091.4|6085.4|6094.9|6088.9|6096.9|6090.9|6090.4|6084.4|23
1674731700000|2023-01-26 11:15:00|6094.6|6088.6|6096.9|6090.9|6097.9|6091.9|6094.1|6088.1|12
1674732000000|2023-01-26 11:20:00|6097.1|6091.1|6096.4|6090.4|6097.6|6091.6|6093.9|6087.9|7
1674732300000|2023-01-26 11:25:00|6096.9|6090.9|6099.9|6093.9|6103.9|6097.9|6095.9|6089.9|24
1674732600000|2023-01-26 11:30:00|6099.6|6093.6|6103.4|6097.4|6103.4|6097.4|6098.9|6092.9|6
1674732900000|2023-01-26 11:35:00|6102.9|6096.9|6099.4|6093.4|6105.6|6099.6|6098.9|6092.9|13
1674733200000|2023-01-26 11:40:00|6099.9|6093.9|6101.1|6095.1|6105.9|6099.9|6099.4|6093.4|29
1674733500000|2023-01-26 11:45:00|6100.1|6094.1|6100.9|6094.9|6104.6|6098.6|6099.9|6093.9|29
1674733800000|2023-01-26 11:50:00|6101.1|6095.1|6103.1|6097.1|6105.9|6099.9|6100.1|6094.1|11
1674734100000|2023-01-26 11:55:00|6103.4|6097.4|6105.4|6099.4|6107.6|6101.6|6103.1|6097.1|12
1674734400000|2023-01-26 12:00:00|6105.9|6099.9|6103.6|6097.6|6109.1|6103.1|6103.6|6097.6|29
1674734700000|2023-01-26 12:05:00|6103.4|6097.4|6112.9|6106.9|6114.6|6108.6|6103.4|6097.4|169
1674735000000|2023-01-26 12:10:00|6113.1|6107.1|6109.1|6103.1|6113.6|6107.6|6107.6|6101.6|48
1674735300000|2023-01-26 12:15:00|6108.4|6102.4|6105.4|6099.4|6108.4|6102.4|6099.4|6093.4|36
1674735600000|2023-01-26 12:20:00|6105.1|6099.1|6106.1|6100.1|6108.1|6102.1|6103.6|6097.6|15
1674735900000|2023-01-26 12:25:00|6106.6|6100.6|6107.4|6101.4|6110.9|6104.9|6104.6|6098.6|55
1674736200000|2023-01-26 12:30:00|6107.1|6101.1|6107.1|6101.1|6110.9|6104.9|6105.6|6099.6|77
1674736500000|2023-01-26 12:35:00|6107.4|6101.4|6108.9|6102.9|6110.9|6104.9|6105.6|6099.6|20
1674736800000|2023-01-26 12:40:00|6109.1|6103.1|6103.1|6097.1|6110.9|6104.9|6102.6|6096.6|38
1674737100000|2023-01-26 12:45:00|6102.6|6096.6|6106.4|6100.4|6106.4|6100.4|6102.6|6096.6|24
1674737400000|2023-01-26 12:50:00|6110.4|6104.4|6103.9|6097.9|6110.4|6104.4|6101.4|6095.4|52
1674737700000|2023-01-26 12:55:00|6104.1|6098.1|6111.6|6105.6|6112.4|6106.4|6102.9|6096.9|113
1674738000000|2023-01-26 13:00:00|6112.1|6106.1|6126.4|6120.4|6129.9|6123.9|6107.9|6101.9|235
1674738300000|2023-01-26 13:05:00|6126.1|6120.1|6117.4|6111.4|6126.4|6120.4|6114.6|6108.6|61
1674738600000|2023-01-26 13:10:00|6116.9|6110.9|6118.6|6112.6|6120.4|6114.4|6116.6|6110.6|76
1674738900000|2023-01-26 13:15:00|6118.9|6112.9|6119.4|6113.4|6120.9|6114.9|6117.9|6111.9|84
1674739200000|2023-01-26 13:20:00|6119.6|6113.6|6129.1|6123.1|6133.6|6127.6|6117.9|6111.9|99
1674739500000|2023-01-26 13:25:00|6129.6|6123.6|6126.1|6120.1|6135.1|6129.1|6125.4|6119.4|111
1674739800000|2023-01-26 13:30:00|6125.9|6119.9|6127.9|6121.9|6131.4|6125.4|6119.6|6113.6|120
1674740100000|2023-01-26 13:35:00|6128.4|6122.4|6129.9|6123.9|6133.9|6127.9|6119.6|6113.6|107
1674740400000|2023-01-26 13:40:00|6130.9|6124.9|6118.9|6112.9|6137.1|6131.1|6115.1|6109.1|245
1674743400000|2023-01-26 14:30:00|6119.9|6113.9|6126.6|6120.6|6160.6|6154.6|6117.6|6111.6|1478
1674743700000|2023-01-26 14:35:00|6127.6|6121.6|6118.4|6112.4|6132.1|6126.1|6109.6|6103.6|777
1674744000000|2023-01-26 14:40:00|6117.6|6111.6|6084.7|6078.7|6123.4|6117.4|6079.2|6073.2|728
1674744300000|2023-01-26 14:45:00|6084.9|6078.9|6056.4|6050.4|6097.1|6091.1|6051.4|6045.4|985
1674744600000|2023-01-26 14:50:00|6055.4|6049.4|6036.2|6030.2|6066.9|6060.9|6032.9|6026.9|783
1674744900000|2023-01-26 14:55:00|6036.7|6030.7|6053.4|6047.4|6057.4|6051.4|6030.9|6024.9|553
1674745200000|2023-01-26 15:00:00|6053.9|6047.9|6063.7|6057.7|6067.4|6061.4|6047.4|6041.4|412
1674745500000|2023-01-26 15:05:00|6063.5|6057.5|6052.9|6046.9|6066.2|6060.2|6048.7|6042.7|379
1674745800000|2023-01-26 15:10:00|6055.2|6049.2|6058.9|6052.9|6062.7|6056.7|6040.5|6034.5|365
1674746100000|2023-01-26 15:15:00|6058.7|6052.7|6061.9|6055.9|6071.9|6065.9|6048.4|6042.4|409
1674746400000|2023-01-26 15:20:00|6062.9|6056.9|6095.2|6089.2|6097.4|6091.4|6061.7|6055.7|596
1674746700000|2023-01-26 15:25:00|6096.2|6090.2|6092.7|6086.7|6100.9|6094.9|6090.9|6084.9|457
1674747000000|2023-01-26 15:30:00|6092.4|6086.4|6112.4|6106.4|6124.4|6118.4|6091.4|6085.4|612
1674747300000|2023-01-26 15:35:00|6111.9|6105.9|6128.9|6122.9|6132.9|6126.9|6111.2|6105.2|451
1674747600000|2023-01-26 15:40:00|6129.2|6123.2|6118.2|6112.2|6134.9|6128.9|6116.2|6110.2|525
1674747900000|2023-01-26 15:45:00|6121.2|6115.2|6137.9|6131.9|6138.2|6132.2|6121.2|6115.2|568
1674748200000|2023-01-26 15:50:00|6138.9|6132.9|6136.4|6130.4|6155.1|6149.1|6134.2|6128.2|612
1674748500000|2023-01-26 15:55:00|6136.7|6130.7|6119.2|6113.2|6136.9|6130.9|6105.9|6099.9|377
1674748800000|2023-01-26 16:00:00|6118.9|6112.9|6126.4|6120.4|6127.2|6121.2|6112.4|6106.4|294
1674749100000|2023-01-26 16:05:00|6127.2|6121.2|6120.7|6114.7|6129.4|6123.4|6118.2|6112.2|408
1674749400000|2023-01-26 16:10:00|6120.4|6114.4|6115.4|6109.4|6129.6|6123.6|6111.4|6105.4|510
1674749700000|2023-01-26 16:15:00|6115.7|6109.7|6102.4|6096.4|6123.9|6117.9|6101.4|6095.4|417
1674750000000|2023-01-26 16:20:00|6102.9|6096.9|6096.2|6090.2|6106.4|6100.4|6095.2|6089.2|310
1674750300000|2023-01-26 16:25:00|6096.4|6090.4|6108.9|6102.9|6112.4|6106.4|6094.7|6088.7|420
1674750600000|2023-01-26 16:30:00|6109.2|6103.2|6097.2|6091.2|6114.9|6108.9|6093.9|6087.9|363
1674750900000|2023-01-26 16:35:00|6097.4|6091.4|6095.9|6089.9|6102.2|6096.2|6090.5|6084.5|279
1674751200000|2023-01-26 16:40:00|6094.9|6088.9|6085.7|6079.7|6100.9|6094.9|6083.4|6077.4|387
1674751500000|2023-01-26 16:45:00|6085.4|6079.4|6081.9|6075.9|6087.4|6081.4|6074.9|6068.9|281
1674751800000|2023-01-26 16:50:00|6082.7|6076.7|6077.9|6071.9|6087.4|6081.4|6073.9|6067.9|269
1674752100000|2023-01-26 16:55:00|6078.2|6072.2|6087.2|6081.2|6089.9|6083.9|6076.2|6070.2|201
1674752400000|2023-01-26 17:00:00|6087.7|6081.7|6076.5|6070.5|6090.7|6084.7|6073|6067|244
1674752700000|2023-01-26 17:05:00|6076.7|6070.7|6064.9|6058.9|6086.4|6080.4|6061.4|6055.4|274
1674753000000|2023-01-26 17:10:00|6064.4|6058.4|6068.4|6062.4|6074.9|6068.9|6063.9|6057.9|206
1674753300000|2023-01-26 17:15:00|6069|6063|6068.2|6062.2|6069.7|6063.7|6056|6050|261
1674753600000|2023-01-26 17:20:00|6067.9|6061.9|6064.9|6058.9|6070.2|6064.2|6061.7|6055.7|187
1674753900000|2023-01-26 17:25:00|6065.4|6059.4|6065.4|6059.4|6068.4|6062.4|6062.7|6056.7|135
1674754200000|2023-01-26 17:30:00|6065.9|6059.9|6050.2|6044.2|6068.2|6062.2|6048.4|6042.4|378
1674754500000|2023-01-26 17:35:00|6050.4|6044.4|6057.9|6051.9|6057.9|6051.9|6048.2|6042.2|367
1674754800000|2023-01-26 17:40:00|6057.7|6051.7|6057.9|6051.9|6063.2|6057.2|6051.7|6045.7|281
1674755100000|2023-01-26 17:45:00|6057.7|6051.7|6062.2|6056.2|6063.4|6057.4|6051|6045|118
1674755400000|2023-01-26 17:50:00|6061.9|6055.9|6075.2|6069.2|6077.2|6071.2|6061.7|6055.7|168
1674755700000|2023-01-26 17:55:00|6075|6069|6081.4|6075.4|6082.9|6076.9|6070.4|6064.4|213
1674756000000|2023-01-26 18:00:00|6080.2|6074.2|6075.4|6069.4|6087.7|6081.7|6075.4|6069.4|234
1674756300000|2023-01-26 18:05:00|6074.4|6068.4|6074.2|6068.2|6080.2|6074.2|6070|6064|307
1674756600000|2023-01-26 18:10:00|6074.5|6068.5|6075.7|6069.7|6079.7|6073.7|6071.5|6065.5|87
1674756900000|2023-01-26 18:15:00|6076|6070|6076.5|6070.5|6076.7|6070.7|6071.5|6065.5|101
1674757200000|2023-01-26 18:20:00|6076.2|6070.2|6092|6086|6092.2|6086.2|6074.5|6068.5|205
1674757500000|2023-01-26 18:25:00|6091.5|6085.5|6082.2|6076.2|6092.2|6086.2|6080.2|6074.2|144
1674757800000|2023-01-26 18:30:00|6082.5|6076.5|6088|6082|6089.7|6083.7|6081.5|6075.5|161
1674758100000|2023-01-26 18:35:00|6087.7|6081.7|6093.2|6087.2|6093.5|6087.5|6084.2|6078.2|219
1674758400000|2023-01-26 18:40:00|6093|6087|6090.4|6084.4|6095.2|6089.2|6085.2|6079.2|371
1674758700000|2023-01-26 18:45:00|6090.9|6084.9|6091.7|6085.7|6097.7|6091.7|6088.4|6082.4|276
1674759000000|2023-01-26 18:50:00|6092.2|6086.2|6089.2|6083.2|6094.9|6088.9|6085.9|6079.9|150
1674759300000|2023-01-26 18:55:00|6088.7|6082.7|6094.9|6088.9|6095.2|6089.2|6085.9|6079.9|254
1674759600000|2023-01-26 19:00:00|6096|6090|6100|6094|6103.7|6097.7|6093.7|6087.7|518
1674759900000|2023-01-26 19:05:00|6099.7|6093.7|6090.4|6084.4|6099.7|6093.7|6090.4|6084.4|527
1674760200000|2023-01-26 19:10:00|6090.2|6084.2|6092.7|6086.7|6094.9|6088.9|6087.2|6081.2|1129
1674760500000|2023-01-26 19:15:00|6092.5|6086.5|6086.2|6080.2|6092.5|6086.5|6085.5|6079.5|378
1674781200000|2023-01-27 01:00:00|6094.1|6088.1|6095.8|6089.8|6102|6096|6091.6|6085.6|201
1674781500000|2023-01-27 01:05:00|6095.5|6089.5|6101.5|6095.5|6105|6099|6093.8|6087.8|37
1674781800000|2023-01-27 01:10:00|6101.3|6095.3|6096.8|6090.8|6103.3|6097.3|6096.8|6090.8|21
1674782100000|2023-01-27 01:15:00|6096.5|6090.5|6085.1|6079.1|6096.5|6090.5|6083.8|6077.8|107
1674782400000|2023-01-27 01:20:00|6085.8|6079.8|6080.8|6074.8|6086.3|6080.3|6080.1|6074.1|54
1674782700000|2023-01-27 01:25:00|6080.6|6074.6|6082.3|6076.3|6083.8|6077.8|6080.1|6074.1|17
1674783000000|2023-01-27 01:30:00|6081.8|6075.8|6086.3|6080.3|6086.3|6080.3|6081.8|6075.8|15
1674783300000|2023-01-27 01:35:00|6086.1|6080.1|6084.8|6078.8|6086.1|6080.1|6083.6|6077.6|4
1674783600000|2023-01-27 01:40:00|6084.6|6078.6|6082.8|6076.8|6085.1|6079.1|6082.3|6076.3|5
1674783900000|2023-01-27 01:45:00|6083.1|6077.1|6082.6|6076.6|6084.8|6078.8|6081.8|6075.8|8
1674784200000|2023-01-27 01:50:00|6082.8|6076.8|6084.8|6078.8|6085.3|6079.3|6082.6|6076.6|4
1674784500000|2023-01-27 01:55:00|6085.6|6079.6|6084.8|6078.8|6085.8|6079.8|6082.6|6076.6|12
1674784800000|2023-01-27 02:00:00|6085.6|6079.6|6086.3|6080.3|6086.3|6080.3|6084.8|6078.8|3
1674785100000|2023-01-27 02:05:00|6085.1|6079.1|6084.8|6078.8|6085.1|6079.1|6083.1|6077.1|10
1674785400000|2023-01-27 02:10:00|6084.6|6078.6|6082.3|6076.3|6085.8|6079.8|6082.3|6076.3|18
1674785700000|2023-01-27 02:15:00|6082.1|6076.1|6076.6|6070.6|6082.1|6076.1|6076.3|6070.3|23
1674786000000|2023-01-27 02:20:00|6076.3|6070.3|6078.8|6072.8|6079.1|6073.1|6075.6|6069.6|7
1674786300000|2023-01-27 02:25:00|6079.3|6073.3|6079.6|6073.6|6079.8|6073.8|6078.1|6072.1|1
1674786600000|2023-01-27 02:30:00|6079.3|6073.3|6088.1|6082.1|6089.8|6083.8|6078.1|6072.1|64
1674786900000|2023-01-27 02:35:00|6088.3|6082.3|6091.1|6085.1|6093.6|6087.6|6088.3|6082.3|18
1674787200000|2023-01-27 02:40:00|6091.3|6085.3|6088.1|6082.1|6091.6|6085.6|6087.6|6081.6|3
1674787500000|2023-01-27 02:45:00|6088.3|6082.3|6087.8|6081.8|6089.8|6083.8|6087.6|6081.6|2
1674787800000|2023-01-27 02:50:00|6087.6|6081.6|6091.1|6085.1|6092.3|6086.3|6087.1|6081.1|5
1674788100000|2023-01-27 02:55:00|6090.8|6084.8|6095.6|6089.6|6099.3|6093.3|6090.3|6084.3|24
1674788400000|2023-01-27 03:00:00|6095.8|6089.8|6096.8|6090.8|6097.5|6091.5|6090.8|6084.8|23
1674788700000|2023-01-27 03:05:00|6096.3|6090.3|6098.5|6092.5|6098.5|6092.5|6094.8|6088.8|44
1674789000000|2023-01-27 03:10:00|6098.8|6092.8|6110.3|6104.3|6110.6|6104.6|6098.8|6092.8|70
1674789300000|2023-01-27 03:15:00|6109.5|6103.5|6109.8|6103.8|6111.5|6105.5|6106.1|6100.1|62
1674789600000|2023-01-27 03:20:00|6109.5|6103.5|6109.8|6103.8|6111.5|6105.5|6109.3|6103.3|7
1674789900000|2023-01-27 03:25:00|6110.1|6104.1|6103.3|6097.3|6110.1|6104.1|6101.8|6095.8|36
1674790200000|2023-01-27 03:30:00|6103.6|6097.6|6102.1|6096.1|6103.8|6097.8|6101.6|6095.6|7
1674790500000|2023-01-27 03:35:00|6101.8|6095.8|6102.6|6096.6|6103.8|6097.8|6101.8|6095.8|4
1674790800000|2023-01-27 03:40:00|6102.3|6096.3|6096.8|6090.8|6103.8|6097.8|6096.8|6090.8|29
1674791100000|2023-01-27 03:45:00|6097.1|6091.1|6094.6|6088.6|6097.1|6091.1|6092.1|6086.1|16
1674791400000|2023-01-27 03:50:00|6094.1|6088.1|6096.6|6090.6|6097.3|6091.3|6093.1|6087.1|23
1674791700000|2023-01-27 03:55:00|6096.3|6090.3|6099.1|6093.1|6099.1|6093.1|6095.3|6089.3|5
1674792000000|2023-01-27 04:00:00|6098.8|6092.8|6101.8|6095.8|6102.6|6096.6|6098.8|6092.8|34
1674792300000|2023-01-27 04:05:00|6102.1|6096.1|6105.8|6099.8|6105.8|6099.8|6102.1|6096.1|22
1674792600000|2023-01-27 04:10:00|6106.1|6100.1|6103.6|6097.6|6107.1|6101.1|6102.3|6096.3|27
1674792900000|2023-01-27 04:15:00|6103.8|6097.8|6104.3|6098.3|6104.3|6098.3|6103.6|6097.6|3
1674793200000|2023-01-27 04:20:00|6103.8|6097.8|6105.3|6099.3|6106.1|6100.1|6103.6|6097.6|19
1674793500000|2023-01-27 04:25:00|6105.6|6099.6|6103.6|6097.6|6106.3|6100.3|6102.1|6096.1|17
1674793800000|2023-01-27 04:30:00|6103.1|6097.1|6103.8|6097.8|6104.1|6098.1|6102.8|6096.8|8
1674794100000|2023-01-27 04:35:00|6103.6|6097.6|6102.8|6096.8|6104.3|6098.3|6102.3|6096.3|2
1674794400000|2023-01-27 04:40:00|6102.6|6096.6|6099.6|6093.6|6102.6|6096.6|6099.6|6093.6|5
1674794700000|2023-01-27 04:45:00|6099.8|6093.8|6099.1|6093.1|6100.1|6094.1|6098.6|6092.6|0
1674795000000|2023-01-27 04:50:00|6099.5|6093.5|6099.8|6093.8|6100.3|6094.3|6098.8|6092.8|4
1674795300000|2023-01-27 04:55:00|6099.6|6093.6|6099.1|6093.1|6099.8|6093.8|6098.8|6092.8|1
1674795600000|2023-01-27 05:00:00|6099.3|6093.3|6100.8|6094.8|6101.3|6095.3|6099.1|6093.1|1
1674795900000|2023-01-27 05:05:00|6099.8|6093.8|6099.8|6093.8|6101.3|6095.3|6099.1|6093.1|1
1674796200000|2023-01-27 05:10:00|6100.1|6094.1|6098.8|6092.8|6100.1|6094.1|6098.8|6092.8|0
1674796500000|2023-01-27 05:15:00|6099.1|6093.1|6100.3|6094.3|6100.3|6094.3|6098.8|6092.8|2
1674796800000|2023-01-27 05:20:00|6100.1|6094.1|6096.8|6090.8|6100.3|6094.3|6096.8|6090.8|7
1674797100000|2023-01-27 05:25:00|6096.6|6090.6|6105.8|6099.8|6106.8|6100.8|6096.3|6090.3|16
1674797400000|2023-01-27 05:30:00|6106.1|6100.1|6107.6|6101.6|6110.3|6104.3|6106.1|6100.1|16
1674797700000|2023-01-27 05:35:00|6107.3|6101.3|6105.8|6099.8|6108.1|6102.1|6105.8|6099.8|4
1674798000000|2023-01-27 05:40:00|6105.5|6099.5|6104.1|6098.1|6105.5|6099.5|6102.8|6096.8|6
1674798300000|2023-01-27 05:45:00|6103.8|6097.8|6103.1|6097.1|6103.8|6097.8|6102.6|6096.6|0
1674798600000|2023-01-27 05:50:00|6103.6|6097.6|6103.3|6097.3|6103.6|6097.6|6101.1|6095.1|2
1674798900000|2023-01-27 05:55:00|6103.6|6097.6|6104.1|6098.1|6105.1|6099.1|6099.8|6093.8|4
1674799200000|2023-01-27 06:00:00|6104.3|6098.3|6108.1|6102.1|6108.1|6102.1|6103.8|6097.8|2
1674799500000|2023-01-27 06:05:00|6107.8|6101.8|6107.1|6101.1|6108.1|6102.1|6106.8|6100.8|2
1674799800000|2023-01-27 06:10:00|6106.8|6100.8|6104.6|6098.6|6110.1|6104.1|6104.6|6098.6|13
1674800100000|2023-01-27 06:15:00|6103.8|6097.8|6108.3|6102.3|6109.3|6103.3|6103.8|6097.8|4
1674800400000|2023-01-27 06:20:00|6108.1|6102.1|6105.8|6099.8|6109.8|6103.8|6105.3|6099.3|8
1674800700000|2023-01-27 06:25:00|6106.3|6100.3|6106.8|6100.8|6106.8|6100.8|6105.6|6099.6|6
1674801000000|2023-01-27 06:30:00|6106.6|6100.6|6105.6|6099.6|6106.6|6100.6|6100.8|6094.8|34
1674801300000|2023-01-27 06:35:00|6105.4|6099.4|6106.4|6100.4|6106.9|6100.9|6103.8|6097.8|11
1674801600000|2023-01-27 06:40:00|6105.4|6099.4|6097.9|6091.9|6105.4|6099.4|6097.3|6091.3|22
1674801900000|2023-01-27 06:45:00|6097.3|6091.3|6099.1|6093.1|6099.1|6093.1|6097.1|6091.1|11
1674802200000|2023-01-27 06:50:00|6098.9|6092.9|6099.1|6093.1|6099.1|6093.1|6097.1|6091.1|2
1674802500000|2023-01-27 06:55:00|6098.9|6092.9|6101.4|6095.4|6102.9|6096.9|6098.1|6092.1|11
1674802800000|2023-01-27 07:00:00|6101.6|6095.6|6112.4|6106.4|6112.4|6106.4|6100.1|6094.1|10
1674803100000|2023-01-27 07:05:00|6111.9|6105.9|6108.6|6102.6|6116.1|6110.1|6107.9|6101.9|122
1674803400000|2023-01-27 07:10:00|6108.9|6102.9|6108.4|6102.4|6112.9|6106.9|6108.1|6102.1|20
1674803700000|2023-01-27 07:15:00|6109.6|6103.6|6109.9|6103.9|6112.1|6106.1|6107.1|6101.1|39
1674804000000|2023-01-27 07:20:00|6110.4|6104.4|6107.1|6101.1|6112.6|6106.6|6107.1|6101.1|7
1674804300000|2023-01-27 07:25:00|6107.4|6101.4|6109.4|6103.4|6109.4|6103.4|6106.9|6100.9|13
1674804600000|2023-01-27 07:30:00|6109.1|6103.1|6114.1|6108.1|6115.9|6109.9|6107.9|6101.9|25
1674804900000|2023-01-27 07:35:00|6113.9|6107.9|6109.6|6103.6|6114.1|6108.1|6108.1|6102.1|18
1674805200000|2023-01-27 07:40:00|6109.4|6103.4|6109.4|6103.4|6110.6|6104.6|6106.1|6100.1|42
1674805500000|2023-01-27 07:45:00|6109.6|6103.6|6110.9|6104.9|6111.1|6105.1|6107.1|6101.1|4
1674805800000|2023-01-27 07:50:00|6110.6|6104.6|6112.9|6106.9|6112.9|6106.9|6108.9|6102.9|7
1674806100000|2023-01-27 07:55:00|6112.4|6106.4|6108.9|6102.9|6113.4|6107.4|6107.9|6101.9|19
1674806400000|2023-01-27 08:00:00|6109.1|6103.1|6110.6|6104.6|6113.4|6107.4|6108.4|6102.4|7
1674806700000|2023-01-27 08:05:00|6110.1|6104.1|6110.1|6104.1|6110.6|6104.6|6105.9|6099.9|19
1674807000000|2023-01-27 08:10:00|6109.1|6103.1|6106.9|6100.9|6110.4|6104.4|6105.9|6099.9|17
1674807300000|2023-01-27 08:15:00|6107.4|6101.4|6106.1|6100.1|6108.1|6102.1|6105.9|6099.9|15
1674807600000|2023-01-27 08:20:00|6106.4|6100.4|6105.4|6099.4|6107.6|6101.6|6101.4|6095.4|39
1674807900000|2023-01-27 08:25:00|6105.6|6099.6|6114.1|6108.1|6115.4|6109.4|6105.6|6099.6|15
1674808200000|2023-01-27 08:30:00|6114.9|6108.9|6118.4|6112.4|6119.6|6113.6|6113.4|6107.4|34
1674808500000|2023-01-27 08:35:00|6119.9|6113.9|6112.6|6106.6|6127.7|6121.7|6112.1|6106.1|227
1674808800000|2023-01-27 08:40:00|6112.4|6106.4|6110.2|6104.2|6114.4|6108.4|6109.4|6103.4|21
1674809100000|2023-01-27 08:45:00|6109.7|6103.7|6112.9|6106.9|6116.4|6110.4|6109.7|6103.7|39
1674809400000|2023-01-27 08:50:00|6112.4|6106.4|6111.2|6105.2|6113.6|6107.6|6109.2|6103.2|21
1674809700000|2023-01-27 08:55:00|6110.9|6104.9|6107.2|6101.2|6110.9|6104.9|6105.2|6099.2|26
1674810000000|2023-01-27 09:00:00|6106.9|6100.9|6114.4|6108.4|6114.4|6108.4|6106.7|6100.7|22
1674810300000|2023-01-27 09:05:00|6114.2|6108.2|6119.7|6113.7|6121.7|6115.7|6107.4|6101.4|90
1674810600000|2023-01-27 09:10:00|6119.4|6113.4|6116.6|6110.6|6119.9|6113.9|6115.4|6109.4|23
1674810900000|2023-01-27 09:15:00|6116.9|6110.9|6116.7|6110.7|6124.4|6118.4|6115.4|6109.4|93
1674811200000|2023-01-27 09:20:00|6116.9|6110.9|6116.1|6110.1|6118.4|6112.4|6114.9|6108.9|11
1674811500000|2023-01-27 09:25:00|6116.4|6110.4|6116.4|6110.4|6121.7|6115.7|6115.9|6109.9|6
1674811800000|2023-01-27 09:30:00|6116.7|6110.7|6120.9|6114.9|6123.4|6117.4|6116.4|6110.4|27
1674812100000|2023-01-27 09:35:00|6121.1|6115.1|6117.1|6111.1|6124.2|6118.2|6117.1|6111.1|38
1674812400000|2023-01-27 09:40:00|6116.9|6110.9|6119.4|6113.4|6121.2|6115.2|6116.9|6110.9|31
1674812700000|2023-01-27 09:45:00|6119.9|6113.9|6120.4|6114.4|6120.7|6114.7|6117.9|6111.9|7
1674813000000|2023-01-27 09:50:00|6120.2|6114.2|6118.4|6112.4|6124.4|6118.4|6117.6|6111.6|46
1674813300000|2023-01-27 09:55:00|6118.1|6112.1|6126.6|6120.6|6126.6|6120.6|6118.1|6112.1|18
1674813600000|2023-01-27 10:00:00|6126.4|6120.4|6123.1|6117.1|6127.4|6121.4|6121.9|6115.9|45
1674813900000|2023-01-27 10:05:00|6123.4|6117.4|6124.4|6118.4|6128.6|6122.6|6122.6|6116.6|28
1674814200000|2023-01-27 10:10:00|6124.9|6118.9|6121.1|6115.1|6124.9|6118.9|6121.1|6115.1|9
1674814500000|2023-01-27 10:15:00|6120.9|6114.9|6121.1|6115.1|6124.6|6118.6|6119.1|6113.1|12
1674814800000|2023-01-27 10:20:00|6121.4|6115.4|6124.1|6118.1|6125.6|6119.6|6119.9|6113.9|3
1674815100000|2023-01-27 10:25:00|6123.6|6117.6|6123.7|6117.7|6126.1|6120.1|6121.4|6115.4|21
1674815400000|2023-01-27 10:30:00|6123.2|6117.2|6120.7|6114.7|6123.7|6117.7|6119.4|6113.4|38
1674815700000|2023-01-27 10:35:00|6120.9|6114.9|6126.1|6120.1|6132.6|6126.6|6120.9|6114.9|87
1674816000000|2023-01-27 10:40:00|6125.7|6119.7|6125.9|6119.9|6126.1|6120.1|6124.1|6118.1|14
1674816300000|2023-01-27 10:45:00|6125.6|6119.6|6128.9|6122.9|6129.4|6123.4|6124.4|6118.4|14
1674816600000|2023-01-27 10:50:00|6129.1|6123.1|6126.4|6120.4|6130.1|6124.1|6126.4|6120.4|12
1674816900000|2023-01-27 10:55:00|6126.6|6120.6|6130.6|6124.6|6130.6|6124.6|6126.6|6120.6|4
1674817200000|2023-01-27 11:00:00|6130.1|6124.1|6130.4|6124.4|6132.6|6126.6|6128.6|6122.6|29
1674817500000|2023-01-27 11:05:00|6130.6|6124.6|6130.1|6124.1|6132.4|6126.4|6128.1|6122.1|22
1674817800000|2023-01-27 11:10:00|6129.9|6123.9|6129.9|6123.9|6130.4|6124.4|6127.1|6121.1|10
1674818100000|2023-01-27 11:15:00|6130.1|6124.1|6133.8|6127.8|6136.6|6130.6|6129.9|6123.9|56
1674818400000|2023-01-27 11:20:00|6134.1|6128.1|6136.1|6130.1|6140.1|6134.1|6134.1|6128.1|81
1674818700000|2023-01-27 11:25:00|6136.3|6130.3|6134.1|6128.1|6143.1|6137.1|6134.1|6128.1|98
1674819000000|2023-01-27 11:30:00|6133.6|6127.6|6134.9|6128.9|6136.6|6130.6|6132.6|6126.6|23
1674819300000|2023-01-27 11:35:00|6134.6|6128.6|6133.6|6127.6|6136.4|6130.4|6131.6|6125.6|42
1674819600000|2023-01-27 11:40:00|6133.9|6127.9|6128.4|6122.4|6134.9|6128.9|6127.9|6121.9|29
1674819900000|2023-01-27 11:45:00|6128.6|6122.6|6128.4|6122.4|6129.9|6123.9|6125.9|6119.9|40
1674820200000|2023-01-27 11:50:00|6128.6|6122.6|6130.1|6124.1|6131.1|6125.1|6125.9|6119.9|26
1674820500000|2023-01-27 11:55:00|6130.6|6124.6|6132.1|6126.1|6132.1|6126.1|6129.6|6123.6|19
1674820800000|2023-01-27 12:00:00|6135.6|6129.6|6133.4|6127.4|6135.9|6129.9|6132.1|6126.1|21
1674821100000|2023-01-27 12:05:00|6133.1|6127.1|6128.4|6122.4|6133.6|6127.6|6128.1|6122.1|64
1674821400000|2023-01-27 12:10:00|6128.1|6122.1|6128.4|6122.4|6129.9|6123.9|6128.1|6122.1|34
1674821700000|2023-01-27 12:15:00|6128.1|6122.1|6123.1|6117.1|6129.4|6123.4|6123.1|6117.1|100
1674822000000|2023-01-27 12:20:00|6123.4|6117.4|6123.1|6117.1|6124.9|6118.9|6122.9|6116.9|37
1674822300000|2023-01-27 12:25:00|6123.4|6117.4|6122.9|6116.9|6123.9|6117.9|6121.6|6115.6|9
1674822600000|2023-01-27 12:30:00|6122.6|6116.6|6121.6|6115.6|6124.4|6118.4|6121.6|6115.6|7
1674822900000|2023-01-27 12:35:00|6122.1|6116.1|6118.1|6112.1|6122.4|6116.4|6117.1|6111.1|52
1674823200000|2023-01-27 12:40:00|6117.9|6111.9|6121.4|6115.4|6121.4|6115.4|6116.4|6110.4|40
1674823500000|2023-01-27 12:45:00|6121.7|6115.7|6118.2|6112.2|6123.2|6117.2|6117.9|6111.9|5
1674823800000|2023-01-27 12:50:00|6117.9|6111.9|6109.7|6103.7|6118.2|6112.2|6109.2|6103.2|34
1674824100000|2023-01-27 12:55:00|6109.9|6103.9|6113.4|6107.4|6114.9|6108.9|6109.7|6103.7|20
1674824400000|2023-01-27 13:00:00|6113.2|6107.2|6113.4|6107.4|6114.2|6108.2|6111.4|6105.4|29
1674824700000|2023-01-27 13:05:00|6112.2|6106.2|6110.4|6104.4|6116.6|6110.6|6109.9|6103.9|52
1674825000000|2023-01-27 13:10:00|6109.9|6103.9|6106.2|6100.2|6111.4|6105.4|6105.2|6099.2|66
1674825300000|2023-01-27 13:15:00|6105.7|6099.7|6101.2|6095.2|6106.2|6100.2|6098.7|6092.7|59
1674825600000|2023-01-27 13:20:00|6100.9|6094.9|6097.2|6091.2|6102.4|6096.4|6094.7|6088.7|88
1674825900000|2023-01-27 13:25:00|6095.9|6089.9|6098.2|6092.2|6100.2|6094.2|6092.7|6086.7|136
1674826200000|2023-01-27 13:30:00|6098.4|6092.4|6094.7|6088.7|6107.9|6101.9|6092.4|6086.4|278
1674826500000|2023-01-27 13:35:00|6095.2|6089.2|6102.4|6096.4|6103.9|6097.9|6094.4|6088.4|308
1674826800000|2023-01-27 13:40:00|6101.9|6095.9|6101.5|6095.5|6103.2|6097.2|6098.5|6092.5|75
1674829800000|2023-01-27 14:30:00|6088.7|6082.7|6061.7|6055.7|6100|6094|6055.7|6049.7|1036
1674830100000|2023-01-27 14:35:00|6060|6054|6078.4|6072.4|6094.4|6088.4|6059.7|6053.7|420
1674830400000|2023-01-27 14:40:00|6079.4|6073.4|6066.8|6060.8|6092.5|6086.5|6065|6059|509
1674830700000|2023-01-27 14:45:00|6066.5|6060.5|6073.8|6067.8|6086.7|6080.7|6058.8|6052.8|510
1674831000000|2023-01-27 14:50:00|6074.3|6068.3|6060.6|6054.6|6086|6080|6060.4|6054.4|709
1674831300000|2023-01-27 14:55:00|6060.4|6054.4|6062.1|6056.1|6067.1|6061.1|6050.4|6044.4|610
1674831600000|2023-01-27 15:00:00|6064.3|6058.3|6065.6|6059.6|6073.6|6067.6|6057.8|6051.8|398
1674831900000|2023-01-27 15:05:00|6065.8|6059.8|6073.8|6067.8|6089.5|6083.5|6064.6|6058.6|323
1674832200000|2023-01-27 15:10:00|6074|6068|6074|6068|6080.3|6074.3|6068.3|6062.3|196
1674832500000|2023-01-27 15:15:00|6073.8|6067.8|6074.4|6068.4|6076.7|6070.7|6067|6061|494
1674832800000|2023-01-27 15:20:00|6074.9|6068.9|6065.9|6059.9|6078.4|6072.4|6061.2|6055.2|225
1674833100000|2023-01-27 15:25:00|6066.9|6060.9|6065.2|6059.2|6069.4|6063.4|6061.4|6055.4|360
1674833400000|2023-01-27 15:30:00|6064.4|6058.4|6061.4|6055.4|6068.4|6062.4|6060.9|6054.9|361
1674833700000|2023-01-27 15:35:00|6061.2|6055.2|6067.6|6061.6|6074.6|6068.6|6056.6|6050.6|491
1674834000000|2023-01-27 15:40:00|6067.1|6061.1|6054.1|6048.1|6069.4|6063.4|6049.4|6043.4|398
1674834300000|2023-01-27 15:45:00|6053.9|6047.9|6049.3|6043.3|6057.8|6051.8|6037.1|6031.1|611
1674834600000|2023-01-27 15:50:00|6048.8|6042.8|6035.4|6029.4|6048.8|6042.8|6029.7|6023.7|541
1674834900000|2023-01-27 15:55:00|6035.2|6029.2|6025.2|6019.2|6037.4|6031.4|6021.9|6015.9|509
1674835200000|2023-01-27 16:00:00|6024.7|6018.7|6010.3|6004.3|6026.7|6020.7|6003.8|5997.8|1085
1674835500000|2023-01-27 16:05:00|6008.3|6002.3|6020.8|6014.8|6023.3|6017.3|6006.3|6000.3|735
1674835800000|2023-01-27 16:10:00|6020.3|6014.3|6020.6|6014.6|6022.6|6016.6|6013.3|6007.3|438
1674836100000|2023-01-27 16:15:00|6021.1|6015.1|6028.1|6022.1|6028.6|6022.6|6014.2|6008.2|490
1674836400000|2023-01-27 16:20:00|6029.1|6023.1|6046.4|6040.4|6046.4|6040.4|6027.6|6021.6|492
1674836700000|2023-01-27 16:25:00|6046.1|6040.1|6054.3|6048.3|6068.1|6062.1|6045.1|6039.1|481
1674837000000|2023-01-27 16:30:00|6053.6|6047.6|6063.7|6057.7|6064.4|6058.4|6049.7|6043.7|298
1674837300000|2023-01-27 16:35:00|6063.4|6057.4|6069.6|6063.6|6073.6|6067.6|6060.1|6054.1|416
1674837600000|2023-01-27 16:40:00|6069.4|6063.4|6058.9|6052.9|6078.9|6072.9|6056.2|6050.2|387
1674837900000|2023-01-27 16:45:00|6059.4|6053.4|6058.2|6052.2|6063.2|6057.2|6053.7|6047.7|442
1674838200000|2023-01-27 16:50:00|6057.9|6051.9|6065.9|6059.9|6071.4|6065.4|6057.9|6051.9|181
1674838500000|2023-01-27 16:55:00|6065.4|6059.4|6066.7|6060.7|6069.6|6063.6|6062.4|6056.4|175
1674838800000|2023-01-27 17:00:00|6063.2|6057.2|6056.9|6050.9|6065.2|6059.2|6056.7|6050.7|220
1674839100000|2023-01-27 17:05:00|6057.2|6051.2|6055.2|6049.2|6058.9|6052.9|6050.9|6044.9|246
1674839400000|2023-01-27 17:10:00|6054.9|6048.9|6049.5|6043.5|6059.9|6053.9|6046.2|6040.2|228
1674839700000|2023-01-27 17:15:00|6048.7|6042.7|6047.9|6041.9|6051.5|6045.5|6044.5|6038.5|215
1674840000000|2023-01-27 17:20:00|6048.4|6042.4|6044.9|6038.9|6055.4|6049.4|6044.2|6038.2|191
1674840300000|2023-01-27 17:25:00|6045.1|6039.1|6035.2|6029.2|6047.6|6041.6|6033.4|6027.4|346
1674840600000|2023-01-27 17:30:00|6035.9|6029.9|6032.4|6026.4|6039.4|6033.4|6031.4|6025.4|201
1674840900000|2023-01-27 17:35:00|6032.2|6026.2|6041.9|6035.9|6042.9|6036.9|6029.1|6023.1|307
1674841200000|2023-01-27 17:40:00|6041.6|6035.6|6044.6|6038.6|6045.9|6039.9|6033.9|6027.9|465
1674841500000|2023-01-27 17:45:00|6044.4|6038.4|6041.4|6035.4|6046.7|6040.7|6038.4|6032.4|293
1674841800000|2023-01-27 17:50:00|6041.1|6035.1|6040.4|6034.4|6046.2|6040.2|6039.4|6033.4|217
1674842100000|2023-01-27 17:55:00|6040.7|6034.7|6045.9|6039.9|6045.9|6039.9|6035.4|6029.4|213
1674842400000|2023-01-27 18:00:00|6045.7|6039.7|6040.1|6034.1|6046.9|6040.9|6037.7|6031.7|142
1674842700000|2023-01-27 18:05:00|6039.9|6033.9|6046.9|6040.9|6051.1|6045.1|6039.4|6033.4|189
1674843000000|2023-01-27 18:10:00|6046.4|6040.4|6053.6|6047.6|6054.6|6048.6|6045.9|6039.9|192
1674843300000|2023-01-27 18:15:00|6053.9|6047.9|6053.9|6047.9|6055.9|6049.9|6051.1|6045.1|110
1674843600000|2023-01-27 18:20:00|6053.6|6047.6|6050.6|6044.6|6054.4|6048.4|6050.1|6044.1|130
1674843900000|2023-01-27 18:25:00|6050.4|6044.4|6053.5|6047.5|6054.5|6048.5|6046.4|6040.4|317
1674844200000|2023-01-27 18:30:00|6053.7|6047.7|6054|6048|6056.5|6050.5|6053.5|6047.5|123
1674844500000|2023-01-27 18:35:00|6053.7|6047.7|6053.5|6047.5|6057.3|6051.3|6050.5|6044.5|137
1674844800000|2023-01-27 18:40:00|6053.3|6047.3|6058.1|6052.1|6059.8|6053.8|6050.5|6044.5|242
1674845100000|2023-01-27 18:45:00|6058.8|6052.8|6062.1|6056.1|6063.4|6057.4|6052.4|6046.4|354
1674845400000|2023-01-27 18:50:00|6061.9|6055.9|6069.7|6063.7|6071.9|6065.9|6058.6|6052.6|276
1674845700000|2023-01-27 18:55:00|6068.9|6062.9|6082.6|6076.6|6082.6|6076.6|6068.9|6062.9|417
1674846000000|2023-01-27 19:00:00|6082.2|6076.2|6074.6|6068.6|6082.6|6076.6|6072.6|6066.6|340
1674846300000|2023-01-27 19:05:00|6072.4|6066.4|6077.5|6071.5|6080.6|6074.6|6071.1|6065.1|565
1674846600000|2023-01-27 19:10:00|6077.3|6071.3|6076.1|6070.1|6080.4|6074.4|6065.6|6059.6|1283
1674846900000|2023-01-27 19:15:00|6075.8|6069.8|6088.5|6082.5|6089.6|6083.6|6074.1|6068.1|521
1675040400000|2023-01-30 01:00:00|6087.6|6081.6|6104.7|6098.7|6122|6116|6084.8|6078.8|686
1675040700000|2023-01-30 01:05:00|6104.2|6098.2|6135.7|6129.7|6136.2|6130.2|6104.2|6098.2|326
1675041000000|2023-01-30 01:10:00|6136.4|6130.4|6141.4|6135.4|6155.1|6149.1|6136.2|6130.2|490
1675041300000|2023-01-30 01:15:00|6141.6|6135.6|6128.9|6122.9|6141.6|6135.6|6126.4|6120.4|190
1675041600000|2023-01-30 01:20:00|6128.6|6122.6|6142.9|6136.9|6151.8|6145.8|6127.4|6121.4|216
1675041900000|2023-01-30 01:25:00|6143.7|6137.7|6141.7|6135.7|6144.4|6138.4|6135.4|6129.4|76
1675042200000|2023-01-30 01:30:00|6141.4|6135.4|6139.7|6133.7|6141.9|6135.9|6136.7|6130.7|25
1675042500000|2023-01-30 01:35:00|6140.2|6134.2|6142.2|6136.2|6145.4|6139.4|6139.7|6133.7|116
1675042800000|2023-01-30 01:40:00|6141.9|6135.9|6136.7|6130.7|6142.2|6136.2|6135.3|6129.3|31
1675043100000|2023-01-30 01:45:00|6136.4|6130.4|6136.3|6130.3|6140.9|6134.9|6135.5|6129.5|47
1675043400000|2023-01-30 01:50:00|6136.9|6130.9|6141.2|6135.2|6142.2|6136.2|6133.7|6127.7|63
1675043700000|2023-01-30 01:55:00|6141.8|6135.8|6144.5|6138.5|6145|6139|6140.3|6134.3|18
1675044000000|2023-01-30 02:00:00|6144.8|6138.8|6137.7|6131.7|6147.9|6141.9|6136.7|6130.7|68
1675044300000|2023-01-30 02:05:00|6137.5|6131.5|6136.7|6130.7|6139.8|6133.8|6135|6129|6
1675044600000|2023-01-30 02:10:00|6137.2|6131.2|6138.7|6132.7|6139.2|6133.2|6135.7|6129.7|9
1675044900000|2023-01-30 02:15:00|6138.5|6132.5|6143|6137|6143.4|6137.4|6138.2|6132.2|21
1675045200000|2023-01-30 02:20:00|6143.5|6137.5|6148.7|6142.7|6148.7|6142.7|6143.5|6137.5|13
1675045500000|2023-01-30 02:25:00|6149.2|6143.2|6154.5|6148.5|6154.8|6148.8|6148.7|6142.7|30
1675045800000|2023-01-30 02:30:00|6154|6148|6161.8|6155.8|6162.3|6156.3|6152|6146|48
1675046100000|2023-01-30 02:35:00|6161.3|6155.3|6161.8|6155.8|6162.3|6156.3|6157.8|6151.8|34
1675046400000|2023-01-30 02:40:00|6162.3|6156.3|6160.8|6154.8|6162.8|6156.8|6157|6151|95
1675046700000|2023-01-30 02:45:00|6160.2|6154.2|6154.9|6148.9|6163.9|6157.9|6154.4|6148.4|72
1675047000000|2023-01-30 02:50:00|6153.9|6147.9|6154.3|6148.3|6154.9|6148.9|6151.6|6145.6|79
1675047300000|2023-01-30 02:55:00|6154.6|6148.6|6154.6|6148.6|6155|6149|6148.7|6142.7|52
1675047600000|2023-01-30 03:00:00|6154.9|6148.9|6155.9|6149.9|6159.4|6153.4|6154.6|6148.6|78
1675047900000|2023-01-30 03:05:00|6155.7|6149.7|6159.5|6153.5|6160|6154|6154.2|6148.2|42
1675048200000|2023-01-30 03:10:00|6159|6153|6158.5|6152.5|6160.5|6154.5|6157.5|6151.5|17
1675048500000|2023-01-30 03:15:00|6160.7|6154.7|6159.7|6153.7|6161.5|6155.5|6159.2|6153.2|41
1675048800000|2023-01-30 03:20:00|6159.5|6153.5|6158.1|6152.1|6159.7|6153.7|6157.5|6151.5|14
1675049100000|2023-01-30 03:25:00|6157.9|6151.9|6158.1|6152.1|6158.7|6152.7|6157.5|6151.5|16
1675049400000|2023-01-30 03:30:00|6157.9|6151.9|6158.9|6152.9|6159.7|6153.7|6157.7|6151.7|3
1675049700000|2023-01-30 03:35:00|6159.2|6153.2|6158.5|6152.5|6160.7|6154.7|6158.5|6152.5|19
1675050000000|2023-01-30 03:40:00|6157.5|6151.5|6158.5|6152.5|6158.5|6152.5|6157.5|6151.5|28
1675050300000|2023-01-30 03:45:00|6157.5|6151.5|6155.5|6149.5|6157.5|6151.5|6155.5|6149.5|16
1675050600000|2023-01-30 03:50:00|6156.5|6150.5|6157.2|6151.2|6158.5|6152.5|6156.5|6150.5|3
1675050900000|2023-01-30 03:55:00|6157.5|6151.5|6158.2|6152.2|6158.5|6152.5|6157.2|6151.2|2
1675051200000|2023-01-30 04:00:00|6158.5|6152.5|6157.2|6151.2|6160.5|6154.5|6156.2|6150.2|53
1675051500000|2023-01-30 04:05:00|6158|6152|6160.5|6154.5|6160.8|6154.8|6157.7|6151.7|4
1675051800000|2023-01-30 04:10:00|6160.8|6154.8|6159.3|6153.3|6160.8|6154.8|6159.3|6153.3|5
1675052100000|2023-01-30 04:15:00|6160|6154|6159.8|6153.8|6160.3|6154.3|6159.3|6153.3|3
1675052400000|2023-01-30 04:20:00|6159.3|6153.3|6159.3|6153.3|6160.3|6154.3|6159|6153|2
1675052700000|2023-01-30 04:25:00|6160.5|6154.5|6164|6158|6164.2|6158.2|6159.9|6153.9|11
1675053000000|2023-01-30 04:30:00|6164.2|6158.2|6163.4|6157.4|6164.2|6158.2|6162.5|6156.5|3
1675053300000|2023-01-30 04:35:00|6163.2|6157.2|6163.4|6157.4|6163.4|6157.4|6161.7|6155.7|14
1675053600000|2023-01-30 04:40:00|6163.2|6157.2|6163.2|6157.2|6163.4|6157.4|6161.7|6155.7|6
1675053900000|2023-01-30 04:45:00|6163|6157|6178.6|6172.6|6179.3|6173.3|6162.7|6156.7|67
1675054200000|2023-01-30 04:50:00|6178.8|6172.8|6177.1|6171.1|6179.1|6173.1|6176.6|6170.6|10
1675054500000|2023-01-30 04:55:00|6177.3|6171.3|6179.1|6173.1|6179.1|6173.1|6177.1|6171.1|17
1675054800000|2023-01-30 05:00:00|6178.6|6172.6|6175.6|6169.6|6178.8|6172.8|6175.6|6169.6|9
1675055100000|2023-01-30 05:05:00|6175.8|6169.8|6174.9|6168.9|6176.3|6170.3|6173.8|6167.8|13
1675055400000|2023-01-30 05:10:00|6174.3|6168.3|6174.6|6168.6|6174.6|6168.6|6174.3|6168.3|3
1675055700000|2023-01-30 05:15:00|6174.3|6168.3|6171.6|6165.6|6174.8|6168.8|6169.8|6163.8|13
1675056000000|2023-01-30 05:20:00|6171.3|6165.3|6170.8|6164.8|6171.6|6165.6|6170.6|6164.6|1
1675056300000|2023-01-30 05:25:00|6170.3|6164.3|6162|6156|6171.8|6165.8|6162|6156|125
1675056600000|2023-01-30 05:30:00|6162.3|6156.3|6164.8|6158.8|6170|6164|6161.6|6155.6|25
1675056900000|2023-01-30 05:35:00|6164.3|6158.3|6166.1|6160.1|6166.3|6160.3|6163.8|6157.8|2
1675057200000|2023-01-30 05:40:00|6165.6|6159.6|6167.8|6161.8|6168.3|6162.3|6164.3|6158.3|13
1675057500000|2023-01-30 05:45:00|6167.3|6161.3|6171.3|6165.3|6171.3|6165.3|6163.8|6157.8|9
1675057800000|2023-01-30 05:50:00|6171.1|6165.1|6169.3|6163.3|6172.3|6166.3|6168.1|6162.1|14
1675058100000|2023-01-30 05:55:00|6169.1|6163.1|6179.1|6173.1|6179.6|6173.6|6166.4|6160.4|99
1675058400000|2023-01-30 06:00:00|6179.3|6173.3|6169.5|6163.5|6179.3|6173.3|6169|6163|13
1675058700000|2023-01-30 06:05:00|6169.7|6163.7|6164.3|6158.3|6172|6166|6163.8|6157.8|39
1675059000000|2023-01-30 06:10:00|6164.1|6158.1|6166.9|6160.9|6169.8|6163.8|6163.8|6157.8|17
1675059300000|2023-01-30 06:15:00|6166.6|6160.6|6166.4|6160.4|6167.4|6161.4|6164.9|6158.9|18
1675059600000|2023-01-30 06:20:00|6166.6|6160.6|6161.9|6155.9|6166.9|6160.9|6161.9|6155.9|119
1675059900000|2023-01-30 06:25:00|6162.4|6156.4|6161.4|6155.4|6163.4|6157.4|6160.9|6154.9|5
1675060200000|2023-01-30 06:30:00|6161.1|6155.1|6159.4|6153.4|6161.6|6155.6|6159.4|6153.4|47
1675060500000|2023-01-30 06:35:00|6159.6|6153.6|6161.9|6155.9|6162.4|6156.4|6157.9|6151.9|21
1675060800000|2023-01-30 06:40:00|6162.1|6156.1|6160.7|6154.7|6164.2|6158.2|6159.2|6153.2|25
1675061100000|2023-01-30 06:45:00|6161|6155|6161.4|6155.4|6161.9|6155.9|6158.2|6152.2|5
1675061400000|2023-01-30 06:50:00|6161.6|6155.6|6163|6157|6163.5|6157.5|6160.6|6154.6|5
1675061700000|2023-01-30 06:55:00|6163.2|6157.2|6156.9|6150.9|6164.5|6158.5|6156|6150|13
1675062000000|2023-01-30 07:00:00|6157.2|6151.2|6159|6153|6159.7|6153.7|6156.5|6150.5|6
1675062300000|2023-01-30 07:05:00|6158.7|6152.7|6159.5|6153.5|6160.5|6154.5|6157.8|6151.8|7
1675062600000|2023-01-30 07:10:00|6159.7|6153.7|6159.7|6153.7|6161.2|6155.2|6158.5|6152.5|5
1675062900000|2023-01-30 07:15:00|6159.5|6153.5|6157.7|6151.7|6161.2|6155.2|6156.5|6150.5|32
1675063200000|2023-01-30 07:20:00|6157.2|6151.2|6160|6154|6160.2|6154.2|6156.5|6150.5|6
1675063500000|2023-01-30 07:25:00|6159.7|6153.7|6162.2|6156.2|6162.2|6156.2|6159.5|6153.5|7
1675063800000|2023-01-30 07:30:00|6162|6156|6167.7|6161.7|6169.2|6163.2|6160|6154|24
1675064100000|2023-01-30 07:35:00|6167.4|6161.4|6166.4|6160.4|6168.9|6162.9|6166|6160|1
1675064400000|2023-01-30 07:40:00|6166.9|6160.9|6167.9|6161.9|6169.4|6163.4|6166.4|6160.4|5
1675064700000|2023-01-30 07:45:00|6168.2|6162.2|6169.7|6163.7|6170|6164|6166.5|6160.5|6
1675065000000|2023-01-30 07:50:00|6170|6164|6167.2|6161.2|6170.5|6164.5|6166.5|6160.5|0
1675065300000|2023-01-30 07:55:00|6167.5|6161.5|6172.7|6166.7|6174.9|6168.9|6167|6161|16
1675065600000|2023-01-30 08:00:00|6172.9|6166.9|6173.7|6167.7|6176.2|6170.2|6171.7|6165.7|23
1675065900000|2023-01-30 08:05:00|6174|6168|6168.2|6162.2|6174.2|6168.2|6167.7|6161.7|29
1675066200000|2023-01-30 08:10:00|6168.5|6162.5|6163|6157|6169.5|6163.5|6163|6157|28
1675066500000|2023-01-30 08:15:00|6163.2|6157.2|6161.7|6155.7|6163.4|6157.4|6160.2|6154.2|52
1675066800000|2023-01-30 08:20:00|6161.2|6155.2|6161.1|6155.1|6162.7|6156.7|6157.2|6151.2|20
1675067100000|2023-01-30 08:25:00|6161.4|6155.4|6158.6|6152.6|6162.9|6156.9|6157.4|6151.4|20
1675067400000|2023-01-30 08:30:00|6158.4|6152.4|6163.3|6157.3|6165.4|6159.4|6154.6|6148.6|30
1675067700000|2023-01-30 08:35:00|6163.1|6157.1|6164.3|6158.3|6165.6|6159.6|6161.1|6155.1|15
1675068000000|2023-01-30 08:40:00|6164.1|6158.1|6161.6|6155.6|6168.6|6162.6|6160.6|6154.6|11
1675068300000|2023-01-30 08:45:00|6161.3|6155.3|6160|6154|6164.2|6158.2|6160|6154|33
1675068600000|2023-01-30 08:50:00|6160.2|6154.2|6156|6150|6160.4|6154.4|6154.7|6148.7|11
1675068900000|2023-01-30 08:55:00|6155.5|6149.5|6153.2|6147.2|6159.7|6153.7|6153|6147|60
1675069200000|2023-01-30 09:00:00|6153.7|6147.7|6156.7|6150.7|6159.2|6153.2|6153|6147|158
1675069500000|2023-01-30 09:05:00|6156.9|6150.9|6157.2|6151.2|6160.9|6154.9|6156.7|6150.7|42
1675069800000|2023-01-30 09:10:00|6157.4|6151.4|6158.7|6152.7|6159.7|6153.7|6153.8|6147.8|50
1675070100000|2023-01-30 09:15:00|6158.9|6152.9|6158.7|6152.7|6159.4|6153.4|6154.3|6148.3|72
1675070400000|2023-01-30 09:20:00|6158.2|6152.2|6162.6|6156.6|6162.6|6156.6|6156.4|6150.4|57
1675070700000|2023-01-30 09:25:00|6162.9|6156.9|6158.6|6152.6|6163.4|6157.4|6157.9|6151.9|42
1675071000000|2023-01-30 09:30:00|6159.1|6153.1|6160|6154|6163.4|6157.4|6158.6|6152.6|44
1675071300000|2023-01-30 09:35:00|6159.2|6153.2|6155.2|6149.2|6159.2|6153.2|6154.7|6148.7|10
1675071600000|2023-01-30 09:40:00|6155|6149|6154.9|6148.9|6155.2|6149.2|6154|6148|29
1675071900000|2023-01-30 09:45:00|6154.7|6148.7|6161.7|6155.7|6162.2|6156.2|6154.5|6148.5|28
1675072200000|2023-01-30 09:50:00|6160.8|6154.8|6155.4|6149.4|6161.7|6155.7|6155.4|6149.4|29
1675072500000|2023-01-30 09:55:00|6155.9|6149.9|6155|6149|6159.7|6153.7|6155|6149|36
1675072800000|2023-01-30 10:00:00|6155.2|6149.2|6160.9|6154.9|6161.4|6155.4|6155|6149|25
1675073100000|2023-01-30 10:05:00|6161.1|6155.1|6163.7|6157.7|6164|6158|6160.4|6154.4|89
1675073400000|2023-01-30 10:10:00|6163.4|6157.4|6158.2|6152.2|6163.4|6157.4|6157.2|6151.2|16
1675073700000|2023-01-30 10:15:00|6157.9|6151.9|6157.9|6151.9|6158.9|6152.9|6155.9|6149.9|8
1675074000000|2023-01-30 10:20:00|6157.7|6151.7|6160.4|6154.4|6162.4|6156.4|6157.6|6151.6|11
1675074300000|2023-01-30 10:25:00|6162.7|6156.7|6157.4|6151.4|6162.7|6156.7|6157.2|6151.2|23
1675074600000|2023-01-30 10:30:00|6156.9|6150.9|6159.4|6153.4|6159.9|6153.9|6156.9|6150.9|36
1675074900000|2023-01-30 10:35:00|6159.2|6153.2|6162.7|6156.7|6163.2|6157.2|6159.2|6153.2|41
1675075200000|2023-01-30 10:40:00|6162.5|6156.5|6162.7|6156.7|6166.4|6160.4|6161.9|6155.9|52
1675075500000|2023-01-30 10:45:00|6162.9|6156.9|6163.9|6157.9|6165.9|6159.9|6160.2|6154.2|38
1675075800000|2023-01-30 10:50:00|6163.1|6157.1|6157.9|6151.9|6164.7|6158.7|6157.7|6151.7|42
1675076100000|2023-01-30 10:55:00|6158.9|6152.9|6158.7|6152.7|6158.9|6152.9|6156.4|6150.4|51
1675076400000|2023-01-30 11:00:00|6159|6153|6158.7|6152.7|6160.2|6154.2|6156.7|6150.7|17
1675076700000|2023-01-30 11:05:00|6158.4|6152.4|6159.9|6153.9|6160.4|6154.4|6157.9|6151.9|12
1675077000000|2023-01-30 11:10:00|6160.4|6154.4|6157.7|6151.7|6161.4|6155.4|6157|6151|22
1675077300000|2023-01-30 11:15:00|6158.2|6152.2|6157.9|6151.9|6161.1|6155.1|6157.4|6151.4|19
1675077600000|2023-01-30 11:20:00|6157.4|6151.4|6156.2|6150.2|6158.9|6152.9|6156.2|6150.2|15
1675077900000|2023-01-30 11:25:00|6156.7|6150.7|6156|6150|6157.9|6151.9|6156|6150|21
1675078200000|2023-01-30 11:30:00|6156.2|6150.2|6156.4|6150.4|6157.9|6151.9|6155.4|6149.4|20
1675078500000|2023-01-30 11:35:00|6156.7|6150.7|6158.7|6152.7|6159.7|6153.7|6153.2|6147.2|20
1675078800000|2023-01-30 11:40:00|6158.4|6152.4|6158.7|6152.7|6160.9|6154.9|6157.7|6151.7|17
1675079100000|2023-01-30 11:45:00|6158.9|6152.9|6161.2|6155.2|6163.1|6157.1|6158.4|6152.4|13
1675079400000|2023-01-30 11:50:00|6160.9|6154.9|6160.7|6154.7|6163.4|6157.4|6159.1|6153.1|21
1675079700000|2023-01-30 11:55:00|6160.9|6154.9|6163.9|6157.9|6166.9|6160.9|6160.9|6154.9|38
1675080000000|2023-01-30 12:00:00|6164.7|6158.7|6169.9|6163.9|6172.7|6166.7|6164.7|6158.7|86
1675080300000|2023-01-30 12:05:00|6170.4|6164.4|6169.9|6163.9|6172.7|6166.7|6169.7|6163.7|15
1675080600000|2023-01-30 12:10:00|6169.4|6163.4|6173.9|6167.9|6174.3|6168.3|6166.9|6160.9|23
1675080900000|2023-01-30 12:15:00|6174.2|6168.2|6171.2|6165.2|6177.4|6171.4|6170.7|6164.7|33
1675081200000|2023-01-30 12:20:00|6171.4|6165.4|6171.9|6165.9|6173.9|6167.9|6167.4|6161.4|54
1675081500000|2023-01-30 12:25:00|6171.4|6165.4|6175.4|6169.4|6176.4|6170.4|6170.4|6164.4|28
1675081800000|2023-01-30 12:30:00|6175.9|6169.9|6175.4|6169.4|6176.9|6170.9|6172.9|6166.9|42
1675082100000|2023-01-30 12:35:00|6175|6169|6164.9|6158.9|6175|6169|6164.7|6158.7|36
1675082400000|2023-01-30 12:40:00|6165.2|6159.2|6163.9|6157.9|6166.4|6160.4|6162.9|6156.9|29
1675082700000|2023-01-30 12:45:00|6163.7|6157.7|6162.2|6156.2|6165.4|6159.4|6161.4|6155.4|42
1675083000000|2023-01-30 12:50:00|6162.9|6156.9|6159.2|6153.2|6163.4|6157.4|6158.9|6152.9|33
1675083300000|2023-01-30 12:55:00|6159.4|6153.4|6159.7|6153.7|6161.4|6155.4|6158.2|6152.2|36
1675083600000|2023-01-30 13:00:00|6161.1|6155.1|6159.7|6153.7|6170.4|6164.4|6159.4|6153.4|161
1675083900000|2023-01-30 13:05:00|6159.2|6153.2|6156.4|6150.4|6159.7|6153.7|6155.4|6149.4|112
1675084200000|2023-01-30 13:10:00|6156.7|6150.7|6159.4|6153.4|6165.2|6159.2|6155.4|6149.4|292
1675084500000|2023-01-30 13:15:00|6160.2|6154.2|6158.4|6152.4|6162.7|6156.7|6156.4|6150.4|105
1675084800000|2023-01-30 13:20:00|6158.9|6152.9|6157.2|6151.2|6161.7|6155.7|6156.2|6150.2|64
1675085100000|2023-01-30 13:25:00|6156.9|6150.9|6133.8|6127.8|6156.9|6150.9|6133.8|6127.8|439
1675085400000|2023-01-30 13:30:00|6133.6|6127.6|6126.4|6120.4|6137.1|6131.1|6123.2|6117.2|191
1675085700000|2023-01-30 13:35:00|6126.1|6120.1|6103.7|6097.7|6126.2|6120.2|6100.5|6094.5|262
1675086000000|2023-01-30 13:40:00|6103.5|6097.5|6116.4|6110.4|6116.4|6110.4|6102.7|6096.7|130
1675089000000|2023-01-30 14:30:00|6121.5|6115.5|6146|6140|6148|6142|6105.2|6099.2|2439
1675089300000|2023-01-30 14:35:00|6146.5|6140.5|6156.4|6150.4|6171.5|6165.5|6144.6|6138.6|976
1675089600000|2023-01-30 14:40:00|6157.4|6151.4|6127.3|6121.3|6163.1|6157.1|6125.1|6119.1|1000
1675089900000|2023-01-30 14:45:00|6126.9|6120.9|6126.1|6120.1|6139.7|6133.7|6123.3|6117.3|740
1675090200000|2023-01-30 14:50:00|6125.6|6119.6|6121.3|6115.3|6147.3|6141.3|6121.3|6115.3|641
1675090500000|2023-01-30 14:55:00|6122.3|6116.3|6142.4|6136.4|6150.6|6144.6|6122|6116|708
1675090800000|2023-01-30 15:00:00|6142.1|6136.1|6148.8|6142.8|6154|6148|6137.8|6131.8|625
1675091100000|2023-01-30 15:05:00|6149.3|6143.3|6152.3|6146.3|6158.3|6152.3|6142|6136|827
1675091400000|2023-01-30 15:10:00|6153|6147|6152.6|6146.6|6158.3|6152.3|6147.3|6141.3|386
1675091700000|2023-01-30 15:15:00|6152.8|6146.8|6146.3|6140.3|6158.6|6152.6|6146.3|6140.3|523
1675092000000|2023-01-30 15:20:00|6145.8|6139.8|6142.8|6136.8|6152.6|6146.6|6141.3|6135.3|244
1675092300000|2023-01-30 15:25:00|6143.3|6137.3|6144.4|6138.4|6150.6|6144.6|6142.3|6136.3|559
1675092600000|2023-01-30 15:30:00|6144.6|6138.6|6140.9|6134.9|6148.6|6142.6|6136.9|6130.9|346
1675092900000|2023-01-30 15:35:00|6141.1|6135.1|6128.5|6122.5|6142.1|6136.1|6124|6118|419
1675093200000|2023-01-30 15:40:00|6128.3|6122.3|6126.5|6120.5|6129.5|6123.5|6121.2|6115.2|279
1675093500000|2023-01-30 15:45:00|6126.8|6120.8|6124.1|6118.1|6128.3|6122.3|6120.4|6114.4|553
1675093800000|2023-01-30 15:50:00|6123.4|6117.4|6129.8|6123.8|6137.3|6131.3|6121.1|6115.1|338
1675094100000|2023-01-30 15:55:00|6131.1|6125.1|6134.6|6128.6|6137.1|6131.1|6127.1|6121.1|145
1675094400000|2023-01-30 16:00:00|6134.9|6128.9|6143.8|6137.8|6147.3|6141.3|6134.1|6128.1|277
1675094700000|2023-01-30 16:05:00|6144.8|6138.8|6152.6|6146.6|6155.1|6149.1|6144.8|6138.8|407
1675095000000|2023-01-30 16:10:00|6153.1|6147.1|6154.3|6148.3|6156.1|6150.1|6148.1|6142.1|248
1675095300000|2023-01-30 16:15:00|6155.1|6149.1|6154.1|6148.1|6158.3|6152.3|6152.1|6146.1|297
1675095600000|2023-01-30 16:20:00|6153.3|6147.3|6150.8|6144.8|6156.8|6150.8|6148.3|6142.3|178
1675095900000|2023-01-30 16:25:00|6150.3|6144.3|6141.6|6135.6|6152.1|6146.1|6141.3|6135.3|276
1675096200000|2023-01-30 16:30:00|6141.8|6135.8|6155.1|6149.1|6155.1|6149.1|6141.8|6135.8|242
1675096500000|2023-01-30 16:35:00|6154.1|6148.1|6147.6|6141.6|6157.3|6151.3|6144.6|6138.6|197
1675096800000|2023-01-30 16:40:00|6147.3|6141.3|6144.3|6138.3|6147.3|6141.3|6139.1|6133.1|230
1675097100000|2023-01-30 16:45:00|6144.6|6138.6|6145.2|6139.2|6153.8|6147.8|6143.6|6137.6|256
1675097400000|2023-01-30 16:50:00|6145.4|6139.4|6139.7|6133.7|6145.7|6139.7|6137.5|6131.5|183
1675097700000|2023-01-30 16:55:00|6139.5|6133.5|6140.7|6134.7|6142.5|6136.5|6135.5|6129.5|206
1675098000000|2023-01-30 17:00:00|6141|6135|6132|6126|6142|6136|6129.7|6123.7|343
1675098300000|2023-01-30 17:05:00|6132.2|6126.2|6125.5|6119.5|6132.5|6126.5|6124.5|6118.5|323
1675098600000|2023-01-30 17:10:00|6125.8|6119.8|6133.1|6127.1|6138.9|6132.9|6118|6112|372
1675098900000|2023-01-30 17:15:00|6132.8|6126.8|6130.7|6124.7|6137.5|6131.5|6130.3|6124.3|259
1675099200000|2023-01-30 17:20:00|6131|6125|6131.3|6125.3|6137.5|6131.5|6129.3|6123.3|282
1675099500000|2023-01-30 17:25:00|6131.6|6125.6|6131.9|6125.9|6134.1|6128.1|6127.1|6121.1|220
1675099800000|2023-01-30 17:30:00|6131.6|6125.6|6123.6|6117.6|6133.1|6127.1|6123.1|6117.1|224
1675100100000|2023-01-30 17:35:00|6124.1|6118.1|6128.6|6122.6|6128.9|6122.9|6121.4|6115.4|181
1675100400000|2023-01-30 17:40:00|6128.1|6122.1|6131.6|6125.6|6140.3|6134.3|6128.1|6122.1|194
1675100700000|2023-01-30 17:45:00|6131.4|6125.4|6147.7|6141.7|6148.2|6142.2|6129.1|6123.1|343
1675101000000|2023-01-30 17:50:00|6147.5|6141.5|6149.7|6143.7|6153.1|6147.1|6147.2|6141.2|285
1675101300000|2023-01-30 17:55:00|6149.5|6143.5|6146.7|6140.7|6159.5|6153.5|6143|6137|484
1675101600000|2023-01-30 18:00:00|6146.5|6140.5|6147.2|6141.2|6148.2|6142.2|6140.2|6134.2|154
1675101900000|2023-01-30 18:05:00|6147.5|6141.5|6141.5|6135.5|6150.5|6144.5|6141.5|6135.5|120
1675102200000|2023-01-30 18:10:00|6142|6136|6142.5|6136.5|6146.5|6140.5|6139.8|6133.8|111
1675102500000|2023-01-30 18:15:00|6142.8|6136.8|6152.8|6146.8|6152.8|6146.8|6141|6135|203
1675102800000|2023-01-30 18:20:00|6152.5|6146.5|6146.3|6140.3|6152.8|6146.8|6144|6138|213
1675103100000|2023-01-30 18:25:00|6146|6140|6140.5|6134.5|6146.5|6140.5|6139.5|6133.5|154
1675103400000|2023-01-30 18:30:00|6140.8|6134.8|6151.5|6145.5|6152.3|6146.3|6139.3|6133.3|182
1675103700000|2023-01-30 18:35:00|6151.2|6145.2|6149.5|6143.5|6159.8|6153.8|6147.5|6141.5|293
1675104000000|2023-01-30 18:40:00|6149.8|6143.8|6145.3|6139.3|6152|6146|6140|6134|253
1675104300000|2023-01-30 18:45:00|6145.5|6139.5|6144.3|6138.3|6149.8|6143.8|6142.8|6136.8|246
1675104600000|2023-01-30 18:50:00|6144.5|6138.5|6145.3|6139.3|6147.3|6141.3|6141.8|6135.8|291
1675104900000|2023-01-30 18:55:00|6145.6|6139.6|6143.3|6137.3|6148.3|6142.3|6142.3|6136.3|370
1675105200000|2023-01-30 19:00:00|6144.1|6138.1|6141.8|6135.8|6152.5|6146.5|6139.3|6133.3|360
1675105500000|2023-01-30 19:05:00|6142.8|6136.8|6139.3|6133.3|6146.6|6140.6|6138.8|6132.8|578
1675105800000|2023-01-30 19:10:00|6139.1|6133.1|6152.3|6146.3|6154.8|6148.8|6133.3|6127.3|1867
1675106100000|2023-01-30 19:15:00|6151.8|6145.8|6162.6|6156.6|6163.2|6157.2|6147.3|6141.3|615
1675126800000|2023-01-31 01:00:00|6143.9|6137.9|6151.2|6145.2|6161|6155|6136.3|6130.3|180
1675127100000|2023-01-31 01:05:00|6151.5|6145.5|6144.3|6138.3|6152.7|6146.7|6143.5|6137.5|150
1675127400000|2023-01-31 01:10:00|6143.9|6137.9|6139.3|6133.3|6146.6|6140.6|6139.1|6133.1|31
1675127700000|2023-01-31 01:15:00|6139.9|6133.9|6142.3|6136.3|6150.1|6144.1|6139.9|6133.9|13
1675128000000|2023-01-31 01:20:00|6142.6|6136.6|6148.7|6142.7|6149.2|6143.2|6133.3|6127.3|51
1675128300000|2023-01-31 01:25:00|6147.7|6141.7|6151.2|6145.2|6152.2|6146.2|6147.7|6141.7|31
1675128600000|2023-01-31 01:30:00|6150.8|6144.8|6144.5|6138.5|6153|6147|6143|6137|18
1675128900000|2023-01-31 01:35:00|6144.2|6138.2|6154.8|6148.8|6155.5|6149.5|6143.2|6137.2|10
1675129200000|2023-01-31 01:40:00|6155|6149|6156.7|6150.7|6156.7|6150.7|6154|6148|11
1675129500000|2023-01-31 01:45:00|6158.7|6152.7|6164.2|6158.2|6165.7|6159.7|6156.5|6150.5|19
1675129800000|2023-01-31 01:50:00|6164.4|6158.4|6160|6154|6165|6159|6159.3|6153.3|16
1675130100000|2023-01-31 01:55:00|6159.8|6153.8|6157.2|6151.2|6161|6155|6156|6150|10
1675130400000|2023-01-31 02:00:00|6157|6151|6154|6148|6157.7|6151.7|6151|6145|23
1675130700000|2023-01-31 02:05:00|6153.3|6147.3|6152|6146|6155|6149|6150.5|6144.5|4
1675131000000|2023-01-31 02:10:00|6151.8|6145.8|6153.8|6147.8|6155.7|6149.7|6150.7|6144.7|5
1675131300000|2023-01-31 02:15:00|6153.5|6147.5|6151.5|6145.5|6154.2|6148.2|6151.5|6145.5|0
1675131600000|2023-01-31 02:20:00|6151.3|6145.3|6152.5|6146.5|6153|6147|6150.8|6144.8|4
1675131900000|2023-01-31 02:25:00|6151.7|6145.7|6152.2|6146.2|6153.5|6147.5|6150.3|6144.3|8
1675132200000|2023-01-31 02:30:00|6152|6146|6160.5|6154.5|6160.5|6154.5|6147|6141|12
1675132500000|2023-01-31 02:35:00|6160.8|6154.8|6156|6150|6161|6155|6155|6149|3
1675132800000|2023-01-31 02:40:00|6155.7|6149.7|6146.5|6140.5|6155.7|6149.7|6146|6140|16
1675133100000|2023-01-31 02:45:00|6146.8|6140.8|6146.5|6140.5|6149.3|6143.3|6145|6139|6
1675133400000|2023-01-31 02:50:00|6146.2|6140.2|6154.9|6148.9|6155.1|6149.1|6145.5|6139.5|75
1675133700000|2023-01-31 02:55:00|6154.7|6148.7|6155.9|6149.9|6157.6|6151.6|6153.2|6147.2|66
1675134000000|2023-01-31 03:00:00|6155.7|6149.7|6154.5|6148.5|6155.9|6149.9|6153.1|6147.1|4
1675134300000|2023-01-31 03:05:00|6154.7|6148.7|6156.5|6150.5|6156.5|6150.5|6154|6148|2
1675134600000|2023-01-31 03:10:00|6156.7|6150.7|6156|6150|6158.7|6152.7|6155|6149|18
1675134900000|2023-01-31 03:15:00|6155.4|6149.4|6157|6151|6159.7|6153.7|6155|6149|12
1675135200000|2023-01-31 03:20:00|6156.5|6150.5|6157.4|6151.4|6157.7|6151.7|6156|6150|3
1675135500000|2023-01-31 03:25:00|6157.5|6151.5|6157.9|6151.9|6158.9|6152.9|6157|6151|10
1675135800000|2023-01-31 03:30:00|6157.7|6151.7|6165.5|6159.5|6166|6160|6157.4|6151.4|29
1675136100000|2023-01-31 03:35:00|6165|6159|6163.5|6157.5|6167.5|6161.5|6162|6156|29
1675136400000|2023-01-31 03:40:00|6162.5|6156.5|6163|6157|6163.5|6157.5|6160|6154|27
1675136700000|2023-01-31 03:45:00|6162.5|6156.5|6163|6157|6164.6|6158.6|6162.2|6156.2|14
1675137000000|2023-01-31 03:50:00|6164|6158|6164|6158|6164|6158|6162.5|6156.5|14
1675137300000|2023-01-31 03:55:00|6165.5|6159.5|6164|6158|6165.5|6159.5|6163|6157|6
1675137600000|2023-01-31 04:00:00|6163.7|6157.7|6164.9|6158.9|6165.2|6159.2|6163.3|6157.3|15
1675137900000|2023-01-31 04:05:00|6164.7|6158.7|6166.5|6160.5|6166.7|6160.7|6163.5|6157.5|12
1675138200000|2023-01-31 04:10:00|6166.2|6160.2|6170.2|6164.2|6170.2|6164.2|6165.5|6159.5|40
1675138500000|2023-01-31 04:15:00|6170.4|6164.4|6168.6|6162.6|6172.9|6166.9|6167.1|6161.1|31
1675138800000|2023-01-31 04:20:00|6168.4|6162.4|6169.2|6163.2|6170.4|6164.4|6168.4|6162.4|1
1675139100000|2023-01-31 04:25:00|6169.5|6163.5|6169.5|6163.5|6169.7|6163.7|6168.5|6162.5|11
1675139400000|2023-01-31 04:30:00|6169.8|6163.8|6174|6168|6174|6168|6168.5|6162.5|27
1675139700000|2023-01-31 04:35:00|6173.5|6167.5|6176|6170|6176|6170|6172.7|6166.7|33
1675140000000|2023-01-31 04:40:00|6175.2|6169.2|6187.2|6181.2|6191|6185|6174.9|6168.9|62
1675140300000|2023-01-31 04:45:00|6186.6|6180.6|6188.8|6182.8|6188.8|6182.8|6185.8|6179.8|20
1675140600000|2023-01-31 04:50:00|6189.4|6183.4|6187.3|6181.3|6189.4|6183.4|6186.6|6180.6|9
1675140900000|2023-01-31 04:55:00|6187.1|6181.1|6188.3|6182.3|6188.3|6182.3|6186.3|6180.3|4
1675141200000|2023-01-31 05:00:00|6188.8|6182.8|6187.3|6181.3|6188.8|6182.8|6186.3|6180.3|5
1675141500000|2023-01-31 05:05:00|6187.1|6181.1|6186.9|6180.9|6187.9|6181.9|6186.1|6180.1|1
1675141800000|2023-01-31 05:10:00|6186.6|6180.6|6186.3|6180.3|6187.1|6181.1|6186.3|6180.3|2
1675142100000|2023-01-31 05:15:00|6186.6|6180.6|6187.6|6181.6|6188.3|6182.3|6186.3|6180.3|4
1675142400000|2023-01-31 05:20:00|6187.4|6181.4|6187.4|6181.4|6187.6|6181.6|6186.9|6180.9|2
1675142700000|2023-01-31 05:25:00|6187.6|6181.6|6183.8|6177.8|6187.6|6181.6|6183.8|6177.8|5
1675143000000|2023-01-31 05:30:00|6182.1|6176.1|6170.4|6164.4|6182.3|6176.3|6170.4|6164.4|27
1675143300000|2023-01-31 05:35:00|6170.2|6164.2|6178.6|6172.6|6179.6|6173.6|6169.4|6163.4|10
1675143600000|2023-01-31 05:40:00|6178.8|6172.8|6184.1|6178.1|6187.1|6181.1|6178.8|6172.8|38
1675143900000|2023-01-31 05:45:00|6184.6|6178.6|6183.1|6177.1|6185.6|6179.6|6181.6|6175.6|12
1675144200000|2023-01-31 05:50:00|6182.9|6176.9|6185.6|6179.6|6188.8|6182.8|6181.9|6175.9|13
1675144500000|2023-01-31 05:55:00|6184.9|6178.9|6183.4|6177.4|6185.1|6179.1|6180.9|6174.9|8
1675144800000|2023-01-31 06:00:00|6183.9|6177.9|6181.1|6175.1|6185.4|6179.4|6181.1|6175.1|4
1675145100000|2023-01-31 06:05:00|6180.9|6174.9|6183.6|6177.6|6183.9|6177.9|6179.6|6173.6|5
1675145400000|2023-01-31 06:10:00|6184.1|6178.1|6188.3|6182.3|6188.8|6182.8|6184.1|6178.1|21
1675145700000|2023-01-31 06:15:00|6188.6|6182.6|6185.3|6179.3|6192.9|6186.9|6185.3|6179.3|33
1675146000000|2023-01-31 06:20:00|6185.1|6179.1|6184.6|6178.6|6187.4|6181.4|6183.1|6177.1|5
1675146300000|2023-01-31 06:25:00|6184.4|6178.4|6181.9|6175.9|6185.1|6179.1|6181.9|6175.9|5
1675146600000|2023-01-31 06:30:00|6181.1|6175.1|6177.9|6171.9|6181.1|6175.1|6175.9|6169.9|10
1675146900000|2023-01-31 06:35:00|6178.1|6172.1|6175.9|6169.9|6179.1|6173.1|6175.6|6169.6|10
1675147200000|2023-01-31 06:40:00|6175.6|6169.6|6177.6|6171.6|6178.1|6172.1|6174.4|6168.4|11
1675147500000|2023-01-31 06:45:00|6177.9|6171.9|6175.9|6169.9|6179.4|6173.4|6173.9|6167.9|16
1675147800000|2023-01-31 06:50:00|6175.4|6169.4|6160.1|6154.1|6175.4|6169.4|6158.4|6152.4|42
1675148100000|2023-01-31 06:55:00|6159.6|6153.6|6162.7|6156.7|6163.9|6157.9|6156.4|6150.4|26
1675148400000|2023-01-31 07:00:00|6162.4|6156.4|6158.7|6152.7|6162.4|6156.4|6156.9|6150.9|11
1675148700000|2023-01-31 07:05:00|6158.2|6152.2|6155.9|6149.9|6158.9|6152.9|6155.9|6149.9|19
1675149000000|2023-01-31 07:10:00|6156.2|6150.2|6154.2|6148.2|6158.2|6152.2|6153.7|6147.7|18
1675149300000|2023-01-31 07:15:00|6154.7|6148.7|6152.7|6146.7|6155.2|6149.2|6152.4|6146.4|11
1675149600000|2023-01-31 07:20:00|6152.4|6146.4|6146|6140|6155.2|6149.2|6145.2|6139.2|43
1675149900000|2023-01-31 07:25:00|6146.2|6140.2|6148.4|6142.4|6149.7|6143.7|6146.2|6140.2|37
1675150200000|2023-01-31 07:30:00|6148.2|6142.2|6145.5|6139.5|6149.2|6143.2|6145.2|6139.2|16
1675150500000|2023-01-31 07:35:00|6145.7|6139.7|6138.4|6132.4|6145.7|6139.7|6137.4|6131.4|67
1675150800000|2023-01-31 07:40:00|6139.9|6133.9|6139.2|6133.2|6140.2|6134.2|6138.2|6132.2|24
1675151100000|2023-01-31 07:45:00|6139|6133|6151.2|6145.2|6151.9|6145.9|6139|6133|33
1675151400000|2023-01-31 07:50:00|6151.4|6145.4|6149.2|6143.2|6153.9|6147.9|6146.4|6140.4|16
1675151700000|2023-01-31 07:55:00|6148|6142|6144.7|6138.7|6150.2|6144.2|6143.9|6137.9|38
1675152000000|2023-01-31 08:00:00|6144.9|6138.9|6140.3|6134.3|6145.9|6139.9|6134|6128|64
1675152300000|2023-01-31 08:05:00|6140|6134|6131.7|6125.7|6140.5|6134.5|6131.7|6125.7|14
1675152600000|2023-01-31 08:10:00|6132.9|6126.9|6137.7|6131.7|6137.7|6131.7|6127.9|6121.9|51
1675152900000|2023-01-31 08:15:00|6136.9|6130.9|6133.7|6127.7|6138.5|6132.5|6133.4|6127.4|33
1675153200000|2023-01-31 08:20:00|6133.5|6127.5|6134.3|6128.3|6135.8|6129.8|6130.5|6124.5|12
1675153500000|2023-01-31 08:25:00|6134.6|6128.6|6134.5|6128.5|6137.2|6131.2|6130.5|6124.5|13
1675153800000|2023-01-31 08:30:00|6134.3|6128.3|6135|6129|6136.5|6130.5|6130.1|6124.1|26
1675154100000|2023-01-31 08:35:00|6134.8|6128.8|6129|6123|6135|6129|6125.7|6119.7|66
1675154400000|2023-01-31 08:40:00|6128.7|6122.7|6118.5|6112.5|6128.7|6122.7|6117.5|6111.5|101
1675154700000|2023-01-31 08:45:00|6118.7|6112.7|6123.7|6117.7|6125.2|6119.2|6117.5|6111.5|40
1675155000000|2023-01-31 08:50:00|6124|6118|6127.8|6121.8|6127.8|6121.8|6121.5|6115.5|26
1675155300000|2023-01-31 08:55:00|6127.5|6121.5|6134.3|6128.3|6135.3|6129.3|6125.3|6119.3|25
1675155600000|2023-01-31 09:00:00|6134.1|6128.1|6126.3|6120.3|6137.3|6131.3|6123.6|6117.6|66
1675155900000|2023-01-31 09:05:00|6126.6|6120.6|6130.1|6124.1|6131.3|6125.3|6125.8|6119.8|9
1675156200000|2023-01-31 09:10:00|6129.8|6123.8|6131.5|6125.5|6131.5|6125.5|6125.6|6119.6|12
1675156500000|2023-01-31 09:15:00|6131.3|6125.3|6128.6|6122.6|6131.3|6125.3|6124.1|6118.1|17
1675156800000|2023-01-31 09:20:00|6128.9|6122.9|6121.1|6115.1|6128.9|6122.9|6121.1|6115.1|47
1675157100000|2023-01-31 09:25:00|6120.5|6114.5|6119.4|6113.4|6122.4|6116.4|6112.1|6106.1|104
1675157400000|2023-01-31 09:30:00|6118.2|6112.2|6124.4|6118.4|6124.9|6118.9|6116.6|6110.6|25
1675157700000|2023-01-31 09:35:00|6124.1|6118.1|6122.3|6116.3|6127.4|6121.4|6121.5|6115.5|35
1675158000000|2023-01-31 09:40:00|6122.1|6116.1|6128.8|6122.8|6129.6|6123.6|6121.8|6115.8|23
1675158300000|2023-01-31 09:45:00|6129.1|6123.1|6119.6|6113.6|6131|6125|6119.3|6113.3|25
1675158600000|2023-01-31 09:50:00|6121.3|6115.3|6119.5|6113.5|6122.8|6116.8|6115.1|6109.1|33
1675158900000|2023-01-31 09:55:00|6119.8|6113.8|6118.6|6112.6|6119.8|6113.8|6116.6|6110.6|48
1675159200000|2023-01-31 10:00:00|6118.1|6112.1|6109.6|6103.6|6118.6|6112.6|6106.9|6100.9|60
1675159500000|2023-01-31 10:05:00|6109.4|6103.4|6112.3|6106.3|6114.3|6108.3|6106.7|6100.7|29
1675159800000|2023-01-31 10:10:00|6112.1|6106.1|6109.1|6103.1|6112.9|6106.9|6107.1|6101.1|37
1675160100000|2023-01-31 10:15:00|6108.9|6102.9|6112.3|6106.3|6114.6|6108.6|6108.8|6102.8|19
1675160400000|2023-01-31 10:20:00|6112.6|6106.6|6109.1|6103.1|6113.3|6107.3|6108.4|6102.4|9
1675160700000|2023-01-31 10:25:00|6108.6|6102.6|6110.3|6104.3|6112.8|6106.8|6108.3|6102.3|25
1675161000000|2023-01-31 10:30:00|6110.1|6104.1|6113.3|6107.3|6113.8|6107.8|6107.6|6101.6|42
1675161300000|2023-01-31 10:35:00|6113|6107|6109.6|6103.6|6114|6108|6107.1|6101.1|55
1675161600000|2023-01-31 10:40:00|6109.8|6103.8|6110.8|6104.8|6111|6105|6107.6|6101.6|19
1675161900000|2023-01-31 10:45:00|6111.3|6105.3|6112.8|6106.8|6113.8|6107.8|6108.8|6102.8|14
1675162200000|2023-01-31 10:50:00|6111.8|6105.8|6111.8|6105.8|6115.3|6109.3|6111.8|6105.8|18
1675162500000|2023-01-31 10:55:00|6112|6106|6107.6|6101.6|6112.5|6106.5|6107.1|6101.1|9
1675162800000|2023-01-31 11:00:00|6107.8|6101.8|6110.8|6104.8|6112|6106|6107|6101|17
1675163100000|2023-01-31 11:05:00|6111.1|6105.1|6111|6105|6113.5|6107.5|6109.6|6103.6|12
1675163400000|2023-01-31 11:10:00|6110.8|6104.8|6110.3|6104.3|6112.6|6106.6|6108.6|6102.6|13
1675163700000|2023-01-31 11:15:00|6110.5|6104.5|6109.3|6103.3|6115.8|6109.8|6109.3|6103.3|10
1675164000000|2023-01-31 11:20:00|6109.6|6103.6|6107.1|6101.1|6110.3|6104.3|6107.1|6101.1|20
1675164300000|2023-01-31 11:25:00|6108|6102|6110.8|6104.8|6113.8|6107.8|6108|6102|19
1675164600000|2023-01-31 11:30:00|6110.6|6104.6|6107.1|6101.1|6110.6|6104.6|6105.4|6099.4|60
1675164900000|2023-01-31 11:35:00|6108.1|6102.1|6116.4|6110.4|6116.4|6110.4|6107.1|6101.1|19
1675165200000|2023-01-31 11:40:00|6116.2|6110.2|6115.4|6109.4|6116.7|6110.7|6114.4|6108.4|19
1675165500000|2023-01-31 11:45:00|6115.2|6109.2|6119.2|6113.2|6119.4|6113.4|6112.2|6106.2|85
1675165800000|2023-01-31 11:50:00|6119|6113|6116.2|6110.2|6120.4|6114.4|6115.6|6109.6|18
1675166100000|2023-01-31 11:55:00|6116.4|6110.4|6115.2|6109.2|6116.7|6110.7|6114.4|6108.4|10
1675166400000|2023-01-31 12:00:00|6115.4|6109.4|6105.9|6099.9|6115.7|6109.7|6105|6099|29
1675166700000|2023-01-31 12:05:00|6105.6|6099.6|6103.6|6097.6|6105.9|6099.9|6099.7|6093.7|43
1675167000000|2023-01-31 12:10:00|6103.4|6097.4|6105.2|6099.2|6108.7|6102.7|6102.9|6096.9|26
1675167300000|2023-01-31 12:15:00|6105.7|6099.7|6103.9|6097.9|6106.4|6100.4|6103.7|6097.7|24
1675167600000|2023-01-31 12:20:00|6104.2|6098.2|6103.5|6097.5|6105.1|6099.1|6100.1|6094.1|60
1675167900000|2023-01-31 12:25:00|6104|6098|6114|6108|6114.8|6108.8|6103.5|6097.5|24
1675168200000|2023-01-31 12:30:00|6114.3|6108.3|6117.8|6111.8|6117.8|6111.8|6111.3|6105.3|37
1675168500000|2023-01-31 12:35:00|6117.6|6111.6|6114.6|6108.6|6119.8|6113.8|6114.6|6108.6|45
1675168800000|2023-01-31 12:40:00|6115.1|6109.1|6117.8|6111.8|6122.3|6116.3|6115.1|6109.1|51
1675169100000|2023-01-31 12:45:00|6117|6111|6122.3|6116.3|6122.9|6116.9|6116.3|6110.3|89
1675169400000|2023-01-31 12:50:00|6122.5|6116.5|6122.8|6116.8|6123.5|6117.5|6119.8|6113.8|41
1675169700000|2023-01-31 12:55:00|6122.6|6116.6|6120.5|6114.5|6123.5|6117.5|6117.1|6111.1|38
1675170000000|2023-01-31 13:00:00|6120.8|6114.8|6121.5|6115.5|6123|6117|6117|6111|79
1675170300000|2023-01-31 13:05:00|6122|6116|6128.5|6122.5|6129|6123|6121.3|6115.3|36
1675170600000|2023-01-31 13:10:00|6128.3|6122.3|6132.8|6126.8|6135.8|6129.8|6126.3|6120.3|38
1675170900000|2023-01-31 13:15:00|6132.5|6126.5|6134.5|6128.5|6137.3|6131.3|6130.1|6124.1|63
1675171200000|2023-01-31 13:20:00|6133.8|6127.8|6127.3|6121.3|6134.5|6128.5|6125.8|6119.8|64
1675171500000|2023-01-31 13:25:00|6127|6121|6117.8|6111.8|6127.3|6121.3|6115.3|6109.3|89
1675171800000|2023-01-31 13:30:00|6117.3|6111.3|6121.6|6115.6|6126.1|6120.1|6117.3|6111.3|143
1675172100000|2023-01-31 13:35:00|6121.3|6115.3|6121|6115|6126.2|6120.2|6121|6115|46
1675172400000|2023-01-31 13:40:00|6121.3|6115.3|6121.5|6115.5|6122.8|6116.8|6116.5|6110.5|36
1675175400000|2023-01-31 14:30:00|6122.4|6116.4|6107.2|6101.2|6128.1|6122.1|6095.4|6089.4|1029
1675175700000|2023-01-31 14:35:00|6110.5|6104.5|6130.9|6124.9|6147|6141|6110.5|6104.5|1132
1675176000000|2023-01-31 14:40:00|6132.9|6126.9|6151.6|6145.6|6153|6147|6127.6|6121.6|669
1675176300000|2023-01-31 14:45:00|6151.3|6145.3|6149.2|6143.2|6154.5|6148.5|6140.7|6134.7|497
1675176600000|2023-01-31 14:50:00|6149.5|6143.5|6161.3|6155.3|6166|6160|6145.5|6139.5|850
1675176900000|2023-01-31 14:55:00|6161.7|6155.7|6173.8|6167.8|6176.1|6170.1|6161.5|6155.5|605
1675177200000|2023-01-31 15:00:00|6174.5|6168.5|6170.8|6164.8|6188.3|6182.3|6170.3|6164.3|731
1675177500000|2023-01-31 15:05:00|6171.1|6165.1|6150.5|6144.5|6178.3|6172.3|6147|6141|678
1675177800000|2023-01-31 15:10:00|6150.8|6144.8|6158.1|6152.1|6166.1|6160.1|6148.8|6142.8|483
1675178100000|2023-01-31 15:15:00|6158.4|6152.4|6152.4|6146.4|6162.3|6156.3|6148.2|6142.2|460
1675178400000|2023-01-31 15:20:00|6152.7|6146.7|6162.3|6156.3|6170|6164|6148.2|6142.2|447
1675178700000|2023-01-31 15:25:00|6163.1|6157.1|6161.3|6155.3|6168.3|6162.3|6155.9|6149.9|305
1675179000000|2023-01-31 15:30:00|6161.8|6155.8|6175.3|6169.3|6182.5|6176.5|6161.8|6155.8|490
1675179300000|2023-01-31 15:35:00|6175.6|6169.6|6182.5|6176.5|6197.7|6191.7|6174.5|6168.5|814
1675179600000|2023-01-31 15:40:00|6182.2|6176.2|6179.3|6173.3|6191.4|6185.4|6178.5|6172.5|416
1675179900000|2023-01-31 15:45:00|6179.5|6173.5|6175.5|6169.5|6194.3|6188.3|6173.5|6167.5|413
1675180200000|2023-01-31 15:50:00|6176|6170|6167.7|6161.7|6177.5|6171.5|6162.9|6156.9|463
1675180500000|2023-01-31 15:55:00|6167.9|6161.9|6165.1|6159.1|6179.7|6173.7|6157.8|6151.8|446
1675180800000|2023-01-31 16:00:00|6165.3|6159.3|6173.7|6167.7|6177.3|6171.3|6161|6155|464
1675181100000|2023-01-31 16:05:00|6173.9|6167.9|6178.8|6172.8|6184.9|6178.9|6173.9|6167.9|212
1675181400000|2023-01-31 16:10:00|6179|6173|6185.1|6179.1|6187.1|6181.1|6173.8|6167.8|228
1675181700000|2023-01-31 16:15:00|6185.3|6179.3|6180.9|6174.9|6190.5|6184.5|6178.7|6172.7|255
1675182000000|2023-01-31 16:20:00|6181.1|6175.1|6187.7|6181.7|6194|6188|6179.7|6173.7|236
1675182300000|2023-01-31 16:25:00|6187.2|6181.2|6189.2|6183.2|6195.7|6189.7|6185.7|6179.7|210
1675182600000|2023-01-31 16:30:00|6188.9|6182.9|6177.7|6171.7|6191.5|6185.5|6177.7|6171.7|266
1675182900000|2023-01-31 16:35:00|6176.9|6170.9|6187.7|6181.7|6197|6191|6176.9|6170.9|407
1675183200000|2023-01-31 16:40:00|6187.3|6181.3|6185.7|6179.7|6190.9|6184.9|6185.7|6179.7|199
1675183500000|2023-01-31 16:45:00|6185.9|6179.9|6173.2|6167.2|6186.9|6180.9|6172.6|6166.6|181
1675183800000|2023-01-31 16:50:00|6173.4|6167.4|6175.4|6169.4|6177.4|6171.4|6173.4|6167.4|291
1675184100000|2023-01-31 16:55:00|6175.6|6169.6|6172.1|6166.1|6182.1|6176.1|6171.1|6165.1|179
1675184400000|2023-01-31 17:00:00|6172.9|6166.9|6171|6165|6177.1|6171.1|6169.6|6163.6|413
1675184700000|2023-01-31 17:05:00|6171.5|6165.5|6177.2|6171.2|6180.2|6174.2|6171.5|6165.5|161
1675185000000|2023-01-31 17:10:00|6177.5|6171.5|6182|6176|6183.5|6177.5|6176.4|6170.4|207
1675185300000|2023-01-31 17:15:00|6182.2|6176.2|6196.2|6190.2|6198|6192|6182.2|6176.2|273
1675185600000|2023-01-31 17:20:00|6197.2|6191.2|6199.2|6193.2|6201.9|6195.9|6191.6|6185.6|381
1675185900000|2023-01-31 17:25:00|6198.9|6192.9|6199.5|6193.5|6202.9|6196.9|6196.2|6190.2|404
1675186200000|2023-01-31 17:30:00|6199.7|6193.7|6212.5|6206.5|6214.2|6208.2|6198.3|6192.3|433
1675186500000|2023-01-31 17:35:00|6211.7|6205.7|6209.5|6203.5|6216.5|6210.5|6208.1|6202.1|497
1675186800000|2023-01-31 17:40:00|6210.2|6204.2|6223.2|6217.2|6225.2|6219.2|6205.7|6199.7|388
1675187100000|2023-01-31 17:45:00|6222.7|6216.7|6243.3|6237.3|6244.2|6238.2|6220.5|6214.5|562
1675187400000|2023-01-31 17:50:00|6243.5|6237.5|6236.5|6230.5|6246.7|6240.7|6233.3|6227.3|376
1675187700000|2023-01-31 17:55:00|6236.8|6230.8|6234.5|6228.5|6238.8|6232.8|6227|6221|467
1675188000000|2023-01-31 18:00:00|6234.2|6228.2|6223.7|6217.7|6235.5|6229.5|6221.5|6215.5|364
1675188300000|2023-01-31 18:05:00|6223.4|6217.4|6233|6227|6237.5|6231.5|6223.4|6217.4|285
1675188600000|2023-01-31 18:10:00|6231.7|6225.7|6242.9|6236.9|6245.5|6239.5|6231.5|6225.5|466
1675188900000|2023-01-31 18:15:00|6243.2|6237.2|6232.7|6226.7|6244.9|6238.9|6231.5|6225.5|356
1675189200000|2023-01-31 18:20:00|6232.5|6226.5|6236.6|6230.6|6239.7|6233.7|6230.5|6224.5|427
1675189500000|2023-01-31 18:25:00|6236.1|6230.1|6238.1|6232.1|6241.1|6235.1|6233.6|6227.6|131
1675189800000|2023-01-31 18:30:00|6237.6|6231.6|6233.9|6227.9|6240.1|6234.1|6228.6|6222.6|192
1675190100000|2023-01-31 18:35:00|6232.9|6226.9|6229.9|6223.9|6232.9|6226.9|6223.5|6217.5|243
1675190400000|2023-01-31 18:40:00|6229.7|6223.7|6233.3|6227.3|6234.1|6228.1|6228.3|6222.3|303
1675190700000|2023-01-31 18:45:00|6233.6|6227.6|6242.1|6236.1|6242.1|6236.1|6230.1|6224.1|235
1675191000000|2023-01-31 18:50:00|6241.1|6235.1|6244.3|6238.3|6249.6|6243.6|6235.4|6229.4|247
1675191300000|2023-01-31 18:55:00|6244|6238|6242.9|6236.9|6248.3|6242.3|6239.9|6233.9|372
1675191600000|2023-01-31 19:00:00|6243.6|6237.6|6238.6|6232.6|6248.6|6242.6|6237.3|6231.3|467
1675191900000|2023-01-31 19:05:00|6238.1|6232.1|6233.1|6227.1|6239.1|6233.1|6228.1|6222.1|511
1675192200000|2023-01-31 19:10:00|6233.3|6227.3|6241.6|6235.6|6249|6243|6232.3|6226.3|1771
1675192500000|2023-01-31 19:15:00|6241.1|6235.1|6238.1|6232.1|6246.1|6240.1|6233.4|6227.4|436
1675213200000|2023-02-01 01:00:00|6248.9|6242.9|6236.1|6230.1|6250.2|6244.2|6226.4|6220.4|127
1675213500000|2023-02-01 01:05:00|6235.9|6229.9|6233.6|6227.6|6238.9|6232.9|6231.1|6225.1|31
1675213800000|2023-02-01 01:10:00|6231.6|6225.6|6233.5|6227.5|6238.4|6232.4|6231.6|6225.6|97
1675214100000|2023-02-01 01:15:00|6233.8|6227.8|6233.8|6227.8|6236|6230|6231.1|6225.1|58
1675214400000|2023-02-01 01:20:00|6234|6228|6228.3|6222.3|6239|6233|6226.3|6220.3|41
1675214700000|2023-02-01 01:25:00|6227.5|6221.5|6231.9|6225.9|6231.9|6225.9|6226.3|6220.3|120
1675215000000|2023-02-01 01:30:00|6232.1|6226.1|6252.5|6246.5|6252.7|6246.7|6231.9|6225.9|40
1675215300000|2023-02-01 01:35:00|6251.9|6245.9|6253|6247|6256.1|6250.1|6250.7|6244.7|38
1675215600000|2023-02-01 01:40:00|6251.7|6245.7|6254.4|6248.4|6255.7|6249.7|6250.5|6244.5|28
1675215900000|2023-02-01 01:45:00|6254.2|6248.2|6252.7|6246.7|6255.7|6249.7|6251.7|6245.7|24
1675216200000|2023-02-01 01:50:00|6251.9|6245.9|6248.9|6242.9|6251.9|6245.9|6246.5|6240.5|68
1675216500000|2023-02-01 01:55:00|6248.7|6242.7|6245.2|6239.2|6251.7|6245.7|6245.2|6239.2|27
1675216800000|2023-02-01 02:00:00|6244.9|6238.9|6245.6|6239.6|6251.2|6245.2|6242.9|6236.9|18
1675217100000|2023-02-01 02:05:00|6245.4|6239.4|6242.6|6236.6|6250.8|6244.8|6242.6|6236.6|126
1675217400000|2023-02-01 02:10:00|6242.3|6236.3|6234.5|6228.5|6244.3|6238.3|6233.8|6227.8|145
1675217700000|2023-02-01 02:15:00|6234.8|6228.8|6236.1|6230.1|6236.1|6230.1|6231.1|6225.1|39
1675218000000|2023-02-01 02:20:00|6235.8|6229.8|6229.4|6223.4|6235.8|6229.8|6228.9|6222.9|18
1675218300000|2023-02-01 02:25:00|6229.2|6223.2|6226.4|6220.4|6229.2|6223.2|6223.4|6217.4|40
1675218600000|2023-02-01 02:30:00|6226|6220|6224.1|6218.1|6230.1|6224.1|6224.1|6218.1|45
1675218900000|2023-02-01 02:35:00|6223.6|6217.6|6217.3|6211.3|6223.6|6217.6|6215.1|6209.1|34
1675219200000|2023-02-01 02:40:00|6217.1|6211.1|6215.1|6209.1|6217.9|6211.9|6214.3|6208.3|32
1675219500000|2023-02-01 02:45:00|6214.8|6208.8|6212.8|6206.8|6217.3|6211.3|6211.6|6205.6|30
1675219800000|2023-02-01 02:50:00|6212.1|6206.1|6217.1|6211.1|6217.3|6211.3|6211.8|6205.8|11
1675220100000|2023-02-01 02:55:00|6217.3|6211.3|6214.6|6208.6|6218.8|6212.8|6214.6|6208.6|6
1675220400000|2023-02-01 03:00:00|6213.9|6207.9|6221.4|6215.4|6221.4|6215.4|6213.4|6207.4|11
1675220700000|2023-02-01 03:05:00|6221.1|6215.1|6224.6|6218.6|6226.1|6220.1|6220.6|6214.6|10
1675221000000|2023-02-01 03:10:00|6224.8|6218.8|6222.6|6216.6|6226.8|6220.8|6222.4|6216.4|18
1675221300000|2023-02-01 03:15:00|6223.1|6217.1|6224.8|6218.8|6226.6|6220.6|6222.8|6216.8|18
1675221600000|2023-02-01 03:20:00|6224.6|6218.6|6227.9|6221.9|6231.1|6225.1|6223.8|6217.8|23
1675221900000|2023-02-01 03:25:00|6227.6|6221.6|6221.1|6215.1|6227.6|6221.6|6220.9|6214.9|23
1675222200000|2023-02-01 03:30:00|6221.4|6215.4|6223.3|6217.3|6223.3|6217.3|6221.2|6215.2|6
1675222500000|2023-02-01 03:35:00|6223.1|6217.1|6222.8|6216.8|6223.3|6217.3|6222.6|6216.6|6
1675222800000|2023-02-01 03:40:00|6223.1|6217.1|6223.8|6217.8|6225.1|6219.1|6223.1|6217.1|5
1675223100000|2023-02-01 03:45:00|6223.6|6217.6|6229.2|6223.2|6229.5|6223.5|6223.6|6217.6|40
1675223400000|2023-02-01 03:50:00|6229.5|6223.5|6232.2|6226.2|6234.1|6228.1|6229.5|6223.5|6
1675223700000|2023-02-01 03:55:00|6232|6226|6232.2|6226.2|6233.2|6227.2|6232|6226|9
1675224000000|2023-02-01 04:00:00|6232|6226|6233.7|6227.7|6233.7|6227.7|6230.8|6224.8|8
1675224300000|2023-02-01 04:05:00|6234.2|6228.2|6234.7|6228.7|6234.7|6228.7|6233.7|6227.7|5
1675224600000|2023-02-01 04:10:00|6235.5|6229.5|6234.2|6228.2|6237|6231|6234.2|6228.2|11
1675224900000|2023-02-01 04:15:00|6235|6229|6232.2|6226.2|6235|6229|6232|6226|1
1675225200000|2023-02-01 04:20:00|6232.4|6226.4|6232.2|6226.2|6233.7|6227.7|6232|6226|3
1675225500000|2023-02-01 04:25:00|6232|6226|6231.2|6225.2|6232.2|6226.2|6231.2|6225.2|0
1675225800000|2023-02-01 04:30:00|6231.4|6225.4|6231.7|6225.7|6231.7|6225.7|6229.7|6223.7|4
1675226100000|2023-02-01 04:35:00|||||||||1
1675226400000|2023-02-01 04:40:00|6231.4|6225.4|6228|6222|6231.4|6225.4|6228|6222|6
1675226700000|2023-02-01 04:45:00|6227.5|6221.5|6228.2|6222.2|6228.2|6222.2|6227.2|6221.2|1
1675227000000|2023-02-01 04:50:00|6228|6222|6228.2|6222.2|6229|6223|6227.9|6221.9|3
1675227300000|2023-02-01 04:55:00|6228.5|6222.5|6223.9|6217.9|6228.5|6222.5|6223.9|6217.9|18
1675227600000|2023-02-01 05:00:00|6223|6217|6221.7|6215.7|6223.5|6217.5|6221.7|6215.7|3
1675227900000|2023-02-01 05:05:00|6221.4|6215.4|6222.7|6216.7|6223.5|6217.5|6221.4|6215.4|14
1675228200000|2023-02-01 05:10:00|6222.9|6216.9|6225.2|6219.2|6225.4|6219.4|6222.7|6216.7|3
1675228500000|2023-02-01 05:15:00|6224.9|6218.9|6226.5|6220.5|6226.9|6220.9|6224.9|6218.9|17
1675228800000|2023-02-01 05:20:00|6225.7|6219.7|6224.2|6218.2|6226.2|6220.2|6223.9|6217.9|0
1675229100000|2023-02-01 05:25:00|6223.9|6217.9|6235.9|6229.9|6235.9|6229.9|6223.9|6217.9|14
1675229400000|2023-02-01 05:30:00|6235.7|6229.7|6230.5|6224.5|6236.7|6230.7|6229.2|6223.2|16
1675229700000|2023-02-01 05:35:00|6232.4|6226.4|6230.2|6224.2|6233|6227|6229.7|6223.7|6
1675230000000|2023-02-01 05:40:00|6230.5|6224.5|6230.5|6224.5|6233|6227|6226.2|6220.2|12
1675230300000|2023-02-01 05:45:00|6230.7|6224.7|6231.7|6225.7|6232|6226|6228.9|6222.9|2
1675230600000|2023-02-01 05:50:00|6231.5|6225.5|6235.7|6229.7|6235.7|6229.7|6231.2|6225.2|8
1675230900000|2023-02-01 05:55:00|6235.5|6229.5|6232.7|6226.7|6236.2|6230.2|6231.7|6225.7|5
1675231200000|2023-02-01 06:00:00|6232.5|6226.5|6235.9|6229.9|6236|6230|6230.7|6224.7|4
1675231500000|2023-02-01 06:05:00|6236.2|6230.2|6236.7|6230.7|6236.9|6230.9|6234.6|6228.6|4
1675231800000|2023-02-01 06:10:00|6236.9|6230.9|6234.7|6228.7|6237.6|6231.6|6234.4|6228.4|3
1675232100000|2023-02-01 06:15:00|6234.9|6228.9|6236.2|6230.2|6237.2|6231.2|6233.6|6227.6|2
1675232400000|2023-02-01 06:20:00|6235.9|6229.9|6237.3|6231.3|6237.6|6231.6|6234.7|6228.7|13
1675232700000|2023-02-01 06:25:00|6237.6|6231.6|6236.6|6230.6|6237.6|6231.6|6232.9|6226.9|39
1675233000000|2023-02-01 06:30:00|6235.9|6229.9|6241.1|6235.1|6244|6238|6235.6|6229.6|29
1675233300000|2023-02-01 06:35:00|6241.3|6235.3|6241.6|6235.6|6243.3|6237.3|6240.5|6234.5|15
1675233600000|2023-02-01 06:40:00|6241.3|6235.3|6236|6230|6241.3|6235.3|6234.1|6228.1|38
1675233900000|2023-02-01 06:45:00|6235.8|6229.8|6236.5|6230.5|6241|6235|6234.5|6228.5|24
1675234200000|2023-02-01 06:50:00|6235|6229|6242|6236|6242|6236|6235|6229|6
1675234500000|2023-02-01 06:55:00|6241.5|6235.5|6240.6|6234.6|6244|6238|6239.8|6233.8|24
1675234800000|2023-02-01 07:00:00|6239.6|6233.6|6243.3|6237.3|6243.6|6237.6|6239.4|6233.4|68
1675235100000|2023-02-01 07:05:00|6243.8|6237.8|6237.1|6231.1|6243.8|6237.8|6237.1|6231.1|7
1675235400000|2023-02-01 07:10:00|6237.3|6231.3|6235.6|6229.6|6237.6|6231.6|6234.3|6228.3|1
1675235700000|2023-02-01 07:15:00|6235.3|6229.3|6235.9|6229.9|6238.1|6232.1|6234.8|6228.8|21
1675236000000|2023-02-01 07:20:00|6236.1|6230.1|6236.1|6230.1|6237.1|6231.1|6234.6|6228.6|4
1675236300000|2023-02-01 07:25:00|6235.9|6229.9|6231.8|6225.8|6236.1|6230.1|6231.6|6225.6|2
1675236600000|2023-02-01 07:30:00|6232.8|6226.8|6230.1|6224.1|6232.8|6226.8|6229.3|6223.3|28
1675236900000|2023-02-01 07:35:00|6229.9|6223.9|6231.1|6225.1|6231.3|6225.3|6227.6|6221.6|4
1675237200000|2023-02-01 07:40:00|6230.3|6224.3|6230.8|6224.8|6232.4|6226.4|6230.3|6224.3|17
1675237500000|2023-02-01 07:45:00|6231.3|6225.3|6234.1|6228.1|6235.6|6229.6|6230.8|6224.8|8
1675237800000|2023-02-01 07:50:00|6233.9|6227.9|6238.6|6232.6|6239.1|6233.1|6233.6|6227.6|11
1675238100000|2023-02-01 07:55:00|6238.8|6232.8|6241.1|6235.1|6245.8|6239.8|6238.6|6232.6|21
1675238400000|2023-02-01 08:00:00|6240.8|6234.8|6243.3|6237.3|6246.8|6240.8|6240.1|6234.1|36
1675238700000|2023-02-01 08:05:00|6242.8|6236.8|6238.8|6232.8|6242.8|6236.8|6234.1|6228.1|115
1675239000000|2023-02-01 08:10:00|6238.5|6232.5|6234|6228|6240.1|6234.1|6233.8|6227.8|43
1675239300000|2023-02-01 08:15:00|6234.5|6228.5|6237|6231|6239.2|6233.2|6231.8|6225.8|27
1675239600000|2023-02-01 08:20:00|6237.2|6231.2|6234.8|6228.8|6238|6232|6232.5|6226.5|4
1675239900000|2023-02-01 08:25:00|6235|6229|6239.5|6233.5|6239.5|6233.5|6232.5|6226.5|38
1675240200000|2023-02-01 08:30:00|6243.7|6237.7|6243.3|6237.3|6246|6240|6240.3|6234.3|26
1675240500000|2023-02-01 08:35:00|6243|6237|6248.6|6242.6|6250.1|6244.1|6242.8|6236.8|22
1675240800000|2023-02-01 08:40:00|6248.3|6242.3|6250.9|6244.9|6251.6|6245.6|6248.3|6242.3|16
1675241100000|2023-02-01 08:45:00|6250.6|6244.6|6246.3|6240.3|6250.6|6244.6|6243.4|6237.4|37
1675241400000|2023-02-01 08:50:00|6245.8|6239.8|6246.3|6240.3|6246.8|6240.8|6244.1|6238.1|13
1675241700000|2023-02-01 08:55:00|6246.6|6240.6|6241.6|6235.6|6247.3|6241.3|6239.9|6233.9|25
1675242000000|2023-02-01 09:00:00|6242|6236|6238.6|6232.6|6243.1|6237.1|6236.1|6230.1|6
1675242300000|2023-02-01 09:05:00|6238.1|6232.1|6235.3|6229.3|6238.3|6232.3|6231.3|6225.3|58
1675242600000|2023-02-01 09:10:00|6235.1|6229.1|6233.1|6227.1|6235.6|6229.6|6231.3|6225.3|10
1675242900000|2023-02-01 09:15:00|6232.8|6226.8|6231.1|6225.1|6234.1|6228.1|6229.1|6223.1|21
1675243200000|2023-02-01 09:20:00|6231.4|6225.4|6232.3|6226.3|6232.3|6226.3|6229.1|6223.1|11
1675243500000|2023-02-01 09:25:00|6232.1|6226.1|6236.3|6230.3|6236.3|6230.3|6231.3|6225.3|16
1675243800000|2023-02-01 09:30:00|6235.9|6229.9|6227.6|6221.6|6235.9|6229.9|6224.7|6218.7|41
1675244100000|2023-02-01 09:35:00|6227.4|6221.4|6226.6|6220.6|6229.4|6223.4|6225.3|6219.3|10
1675244400000|2023-02-01 09:40:00|6226.8|6220.8|6228.3|6222.3|6231.3|6225.3|6226.6|6220.6|24
1675244700000|2023-02-01 09:45:00|6228.1|6222.1|6229.6|6223.6|6231.6|6225.6|6226.6|6220.6|8
1675245000000|2023-02-01 09:50:00|6229.1|6223.1|6228.6|6222.6|6229.8|6223.8|6226.8|6220.8|11
1675245300000|2023-02-01 09:55:00|6228.1|6222.1|6226.4|6220.4|6228.6|6222.6|6225.2|6219.2|4
1675245600000|2023-02-01 10:00:00|6226.6|6220.6|6223.9|6217.9|6229.9|6223.9|6223.4|6217.4|19
1675245900000|2023-02-01 10:05:00|6224.4|6218.4|6223.7|6217.7|6224.7|6218.7|6221.7|6215.7|15
1675246200000|2023-02-01 10:10:00|6223.4|6217.4|6222.6|6216.6|6224.7|6218.7|6221.9|6215.9|26
1675246500000|2023-02-01 10:15:00|6222.9|6216.9|6227.2|6221.2|6227.4|6221.4|6221.5|6215.5|11
1675246800000|2023-02-01 10:20:00|6226.9|6220.9|6228.6|6222.6|6228.6|6222.6|6225.2|6219.2|3
1675247100000|2023-02-01 10:25:00|6227.9|6221.9|6235.3|6229.3|6235.3|6229.3|6227.9|6221.9|8
1675247400000|2023-02-01 10:30:00|6235.1|6229.1|6236.3|6230.3|6236.3|6230.3|6233.3|6227.3|6
1675247700000|2023-02-01 10:35:00|6236.1|6230.1|6231.3|6225.3|6236.8|6230.8|6230.1|6224.1|70
1675248000000|2023-02-01 10:40:00|6232.1|6226.1|6232.3|6226.3|6233.1|6227.1|6231.6|6225.6|9
1675248300000|2023-02-01 10:45:00|6232.1|6226.1|6231.8|6225.8|6234.3|6228.3|6229.1|6223.1|6
1675248600000|2023-02-01 10:50:00|6231.6|6225.6|6231.6|6225.6|6233.7|6227.7|6231.1|6225.1|7
1675248900000|2023-02-01 10:55:00|6231.1|6225.1|6228.1|6222.1|6231.6|6225.6|6227.1|6221.1|17
1675249200000|2023-02-01 11:00:00|6227.6|6221.6|6225.6|6219.6|6228.6|6222.6|6225.6|6219.6|6
1675249500000|2023-02-01 11:05:00|6225.9|6219.9|6223.2|6217.2|6226.6|6220.6|6222.7|6216.7|5
1675249800000|2023-02-01 11:10:00|6222.9|6216.9|6221.3|6215.3|6224.2|6218.2|6217.3|6211.3|56
1675250100000|2023-02-01 11:15:00|6221.1|6215.1|6223.9|6217.9|6223.9|6217.9|6219.6|6213.6|19
1675250400000|2023-02-01 11:20:00|6223.4|6217.4|6221.6|6215.6|6223.4|6217.4|6219.8|6213.8|2
1675250700000|2023-02-01 11:25:00|6221.8|6215.8|6228.8|6222.8|6231.1|6225.1|6221.6|6215.6|59
1675251000000|2023-02-01 11:30:00|6228.6|6222.6|6231.7|6225.7|6232.3|6226.3|6226.8|6220.8|79
1675251300000|2023-02-01 11:35:00|6232|6226|6226|6220|6232|6226|6226|6220|7
1675251600000|2023-02-01 11:40:00|6225.7|6219.7|6225.3|6219.3|6229.3|6223.3|6225|6219|33
1675251900000|2023-02-01 11:45:00|6225|6219|6226.8|6220.8|6227.8|6221.8|6225|6219|9
1675252200000|2023-02-01 11:50:00|6227|6221|6226.8|6220.8|6228|6222|6225.6|6219.6|15
1675252500000|2023-02-01 11:55:00|6227.2|6221.2|6228.3|6222.3|6228.3|6222.3|6227|6221|6
1675252800000|2023-02-01 12:00:00|6227.8|6221.8|6231.7|6225.7|6233|6227|6226.2|6220.2|29
1675253100000|2023-02-01 12:05:00|6232.7|6226.7|6231.7|6225.7|6234.2|6228.2|6229.7|6223.7|44
1675253400000|2023-02-01 12:10:00|6231.5|6225.5|6222.1|6216.1|6233|6227|6218.1|6212.1|108
1675253700000|2023-02-01 12:15:00|6221.9|6215.9|6225.7|6219.7|6226.7|6220.7|6220.6|6214.6|51
1675254000000|2023-02-01 12:20:00|6226.2|6220.2|6228.7|6222.7|6230.9|6224.9|6225.5|6219.5|60
1675254300000|2023-02-01 12:25:00|6228.9|6222.9|6226|6220|6229|6223|6225.2|6219.2|24
1675254600000|2023-02-01 12:30:00|6225.7|6219.7|6221.2|6215.2|6227.2|6221.2|6219.8|6213.8|63
1675254900000|2023-02-01 12:35:00|6220.6|6214.6|6225|6219|6225.3|6219.3|6218.4|6212.4|99
1675255200000|2023-02-01 12:40:00|6224.5|6218.5|6226|6220|6226.7|6220.7|6223.5|6217.5|19
1675255500000|2023-02-01 12:45:00|6225.2|6219.2|6223.8|6217.8|6227.5|6221.5|6222.8|6216.8|23
1675255800000|2023-02-01 12:50:00|6223.6|6217.6|6219.6|6213.6|6223.8|6217.8|6218.1|6212.1|123
1675256100000|2023-02-01 12:55:00|6219.9|6213.9|6217.7|6211.7|6220.6|6214.6|6217.4|6211.4|25
1675256400000|2023-02-01 13:00:00|6217.5|6211.5|6224.3|6218.3|6224.6|6218.6|6217.5|6211.5|30
1675256700000|2023-02-01 13:05:00|6224.1|6218.1|6220.5|6214.5|6228|6222|6219.4|6213.4|63
1675257000000|2023-02-01 13:10:00|6220.8|6214.8|6226.5|6220.5|6231.2|6225.2|6220.8|6214.8|98
1675257300000|2023-02-01 13:15:00|6228.2|6222.2|6236.8|6230.8|6236.8|6230.8|6228.2|6222.2|304
1675257600000|2023-02-01 13:20:00|6239.3|6233.3|6244.3|6238.3|6249.2|6243.2|6239.3|6233.3|180
1675257900000|2023-02-01 13:25:00|6244.8|6238.8|6245|6239|6248|6242|6241|6235|76
1675258200000|2023-02-01 13:30:00|6244.7|6238.7|6244|6238|6253|6247|6243.5|6237.5|74
1675258500000|2023-02-01 13:35:00|6244.3|6238.3|6234.2|6228.2|6246.5|6240.5|6234.2|6228.2|107
1675258800000|2023-02-01 13:40:00|6233.7|6227.7|6236.7|6230.7|6237.2|6231.2|6231.5|6225.5|81
1675261800000|2023-02-01 14:30:00|6229.7|6223.7|6220.1|6214.1|6229.7|6223.7|6200.4|6194.4|1470
1675262100000|2023-02-01 14:35:00|6218.9|6212.9|6216.4|6210.4|6221.9|6215.9|6207.3|6201.3|626
1675262400000|2023-02-01 14:40:00|6216.7|6210.7|6197.4|6191.4|6217.4|6211.4|6196.7|6190.7|584
1675262700000|2023-02-01 14:45:00|6196.9|6190.9|6193.1|6187.1|6197.4|6191.4|6185.4|6179.4|624
1675263000000|2023-02-01 14:50:00|6192.8|6186.8|6214.6|6208.6|6214.6|6208.6|6192.3|6186.3|647
1675263300000|2023-02-01 14:55:00|6214.9|6208.9|6189.5|6183.5|6215.1|6209.1|6188.8|6182.8|420
1675263600000|2023-02-01 15:00:00|6189.8|6183.8|6171.3|6165.3|6190|6184|6164.3|6158.3|918
1675263900000|2023-02-01 15:05:00|6171.7|6165.7|6165.7|6159.7|6172.3|6166.3|6161.7|6155.7|857
1675264200000|2023-02-01 15:10:00|6165|6159|6158|6152|6165.7|6159.7|6153.9|6147.9|675
1675264500000|2023-02-01 15:15:00|6158.2|6152.2|6152.1|6146.1|6161.6|6155.6|6145.6|6139.6|655
1675264800000|2023-02-01 15:20:00|6152.6|6146.6|6151.8|6145.8|6154.2|6148.2|6145.1|6139.1|522
1675265100000|2023-02-01 15:25:00|6151.3|6145.3|6133.1|6127.1|6153.3|6147.3|6131.1|6125.1|514
1675265400000|2023-02-01 15:30:00|6132.8|6126.8|6124.8|6118.8|6134.6|6128.6|6114|6108|893
1675265700000|2023-02-01 15:35:00|6125.7|6119.7|6120.2|6114.2|6133.1|6127.1|6120.2|6114.2|577
1675266000000|2023-02-01 15:40:00|6119.7|6113.7|6120.4|6114.4|6121.7|6115.7|6111.7|6105.7|463
1675266300000|2023-02-01 15:45:00|6119.4|6113.4|6108.3|6102.3|6122.4|6116.4|6096.9|6090.9|621
1675266600000|2023-02-01 15:50:00|6109.3|6103.3|6105.4|6099.4|6109.3|6103.3|6092.6|6086.6|644
1675266900000|2023-02-01 15:55:00|6104.9|6098.9|6117.4|6111.4|6117.8|6111.8|6092.4|6086.4|486
1675267200000|2023-02-01 16:00:00|6117.1|6111.1|6113.5|6107.5|6122|6116|6107.3|6101.3|671
1675267500000|2023-02-01 16:05:00|6113|6107|6107|6101|6113.8|6107.8|6097.5|6091.5|334
1675267800000|2023-02-01 16:10:00|6106.6|6100.6|6113|6107|6114.8|6108.8|6102|6096|498
1675268100000|2023-02-01 16:15:00|6113.5|6107.5|6115.3|6109.3|6120|6114|6110.3|6104.3|337
1675268400000|2023-02-01 16:20:00|6115|6109|6108.2|6102.2|6115|6109|6097.5|6091.5|273
1675268700000|2023-02-01 16:25:00|6107.8|6101.8|6100.8|6094.8|6109.5|6103.5|6098.6|6092.6|415
1675269000000|2023-02-01 16:30:00|6101|6095|6099.1|6093.1|6102.3|6096.3|6094|6088|237
1675269300000|2023-02-01 16:35:00|6099.4|6093.4|6100.7|6094.7|6101.2|6095.2|6091.2|6085.2|359
1675269600000|2023-02-01 16:40:00|6100.4|6094.4|6090.4|6084.4|6102.7|6096.7|6083.2|6077.2|671
1675269900000|2023-02-01 16:45:00|6089.4|6083.4|6089.7|6083.7|6092.2|6086.2|6083.7|6077.7|312
1675270200000|2023-02-01 16:50:00|6089.2|6083.2|6091.6|6085.6|6091.9|6085.9|6080.8|6074.8|511
1675270500000|2023-02-01 16:55:00|6092.3|6086.3|6086.7|6080.7|6093.1|6087.1|6080.2|6074.2|359
1675270800000|2023-02-01 17:00:00|6085.9|6079.9|6077.5|6071.5|6085.9|6079.9|6076.2|6070.2|336
1675271100000|2023-02-01 17:05:00|6078.3|6072.3|6075.2|6069.2|6081.5|6075.5|6068.3|6062.3|644
1675271400000|2023-02-01 17:10:00|6075.4|6069.4|6055.5|6049.5|6075.4|6069.4|6048.9|6042.9|821
1675271700000|2023-02-01 17:15:00|6055.1|6049.1|6048.9|6042.9|6056.3|6050.3|6046.8|6040.8|847
1675272000000|2023-02-01 17:20:00|6049.1|6043.1|6064.8|6058.8|6066.1|6060.1|6046.7|6040.7|848
1675272300000|2023-02-01 17:25:00|6064.4|6058.4|6068.8|6062.8|6074.5|6068.5|6064.4|6058.4|439
1675272600000|2023-02-01 17:30:00|6069|6063|6071.9|6065.9|6083.1|6077.1|6066.9|6060.9|570
1675272900000|2023-02-01 17:35:00|6072.1|6066.1|6072.9|6066.9|6075.1|6069.1|6065.1|6059.1|308
1675273200000|2023-02-01 17:40:00|6073.1|6067.1|6066.7|6060.7|6073.4|6067.4|6063|6057|337
1675273500000|2023-02-01 17:45:00|6066.3|6060.3|6054|6048|6066.7|6060.7|6046.3|6040.3|937
1675273800000|2023-02-01 17:50:00|6054.5|6048.5|6068.5|6062.5|6074.1|6068.1|6053.2|6047.2|511
1675274100000|2023-02-01 17:55:00|6067.9|6061.9|6061.3|6055.3|6068.5|6062.5|6057.7|6051.7|354
1675274400000|2023-02-01 18:00:00|6061.2|6055.2|6071.7|6065.7|6072.2|6066.2|6059.3|6053.3|211
1675274700000|2023-02-01 18:05:00|6071.4|6065.4|6075.5|6069.5|6075.5|6069.5|6068|6062|326
1675275000000|2023-02-01 18:10:00|6075|6069|6072.9|6066.9|6075.2|6069.2|6062.7|6056.7|259
1675275300000|2023-02-01 18:15:00|6073.2|6067.2|6081|6075|6081.4|6075.4|6068|6062|307
1675275600000|2023-02-01 18:20:00|6080.7|6074.7|6077.2|6071.2|6080.9|6074.9|6074.7|6068.7|341
1675275900000|2023-02-01 18:25:00|6077.4|6071.4|6085.6|6079.6|6085.6|6079.6|6074.1|6068.1|237
1675276200000|2023-02-01 18:30:00|6085.7|6079.7|6092.1|6086.1|6097.1|6091.1|6085.6|6079.6|300
1675276500000|2023-02-01 18:35:00|6092.2|6086.2|6086.9|6080.9|6096.6|6090.6|6085.9|6079.9|267
1675276800000|2023-02-01 18:40:00|6087.2|6081.2|6083.6|6077.6|6089.4|6083.4|6073.4|6067.4|381
1675277100000|2023-02-01 18:45:00|6083.3|6077.3|6094.4|6088.4|6094.9|6088.9|6082.3|6076.3|663
1675277400000|2023-02-01 18:50:00|6094.3|6088.3|6088.4|6082.4|6096.1|6090.1|6085.4|6079.4|420
1675277700000|2023-02-01 18:55:00|6088.9|6082.9|6093.6|6087.6|6096.6|6090.6|6086.9|6080.9|472
1675278000000|2023-02-01 19:00:00|6093.8|6087.8|6098.1|6092.1|6099.8|6093.8|6091.4|6085.4|523
1675278300000|2023-02-01 19:05:00|6097.6|6091.6|6106.6|6100.6|6108.2|6102.2|6097.3|6091.3|848
1675278600000|2023-02-01 19:10:00|6107|6101|6094.7|6088.7|6111.3|6105.3|6090|6084|1964
1675278900000|2023-02-01 19:15:00|6094|6088|6090.8|6084.8|6094.2|6088.2|6087.5|6081.5|760
1675299600000|2023-02-02 01:00:00|6105.6|6099.6|6114.6|6108.6|6120.1|6114.1|6104.2|6098.2|227
1675299900000|2023-02-02 01:05:00|6115.1|6109.1|6105.1|6099.1|6116.3|6110.3|6104.1|6098.1|85
1675300200000|2023-02-02 01:10:00|6105.4|6099.4|6117.1|6111.1|6117.1|6111.1|6101.6|6095.6|51
1675300500000|2023-02-02 01:15:00|6116.8|6110.8|6123.8|6117.8|6123.8|6117.8|6113.8|6107.8|84
1675300800000|2023-02-02 01:20:00|6123.3|6117.3|6130.5|6124.5|6132.3|6126.3|6122.8|6116.8|78
1675301100000|2023-02-02 01:25:00|6131.3|6125.3|6130.2|6124.2|6131.9|6125.9|6128.5|6122.5|12
1675301400000|2023-02-02 01:30:00|6130.5|6124.5|6121.2|6115.2|6130.5|6124.5|6121|6115|39
1675301700000|2023-02-02 01:35:00|6121.5|6115.5|6124.5|6118.5|6126.5|6120.5|6121.2|6115.2|15
1675302000000|2023-02-02 01:40:00|6123.8|6117.8|6114|6108|6124|6118|6110|6104|75
1675302300000|2023-02-02 01:45:00|6114.1|6108.1|6111.6|6105.6|6114.1|6108.1|6105.6|6099.6|29
1675302600000|2023-02-02 01:50:00|6112.3|6106.3|6109.1|6103.1|6112.6|6106.6|6108.6|6102.6|5
1675302900000|2023-02-02 01:55:00|6109.5|6103.5|6111.5|6105.5|6114.1|6108.1|6109|6103|10
1675303200000|2023-02-02 02:00:00|6111.1|6105.1|6117|6111|6117|6111|6110.1|6104.1|16
1675303500000|2023-02-02 02:05:00|6116.1|6110.1|6113.3|6107.3|6117|6111|6112.3|6106.3|18
1675303800000|2023-02-02 02:10:00|6113.2|6107.2|6111.2|6105.2|6115|6109|6110.2|6104.2|16
1675304100000|2023-02-02 02:15:00|6110.2|6104.2|6111.3|6105.3|6112.2|6106.2|6109.3|6103.3|2
1675304400000|2023-02-02 02:20:00|6111.2|6105.2|6109.3|6103.3|6111.2|6105.2|6108.7|6102.7|2
1675304700000|2023-02-02 02:25:00|6109.7|6103.7|6112|6106|6113|6107|6108.2|6102.2|4
1675305000000|2023-02-02 02:30:00|6111.7|6105.7|6109|6103|6113.8|6107.8|6108.2|6102.2|11
1675305300000|2023-02-02 02:35:00|6108.7|6102.7|6109.2|6103.2|6110.2|6104.2|6104.7|6098.7|33
1675305600000|2023-02-02 02:40:00|6109.7|6103.7|6112.7|6106.7|6113.9|6107.9|6109.2|6103.2|13
1675305900000|2023-02-02 02:45:00|6112.2|6106.2|6110.2|6104.2|6112.4|6106.4|6109.4|6103.4|4
1675306200000|2023-02-02 02:50:00|6110|6104|6113.4|6107.4|6113.9|6107.9|6107.7|6101.7|5
1675306500000|2023-02-02 02:55:00|6113.2|6107.2|6113.7|6107.7|6115.2|6109.2|6109.2|6103.2|5
1675306800000|2023-02-02 03:00:00|6114.7|6108.7|6114.9|6108.9|6115.2|6109.2|6113.4|6107.4|32
1675307100000|2023-02-02 03:05:00|6114.7|6108.7|6113.7|6107.7|6114.9|6108.9|6109.4|6103.4|36
1675307400000|2023-02-02 03:10:00|6113.2|6107.2|6111.7|6105.7|6115.2|6109.2|6109.7|6103.7|3
1675307700000|2023-02-02 03:15:00|6112|6106|6108.4|6102.4|6112.2|6106.2|6107.4|6101.4|8
1675308000000|2023-02-02 03:20:00|6108.9|6102.9|6111.7|6105.7|6111.7|6105.7|6106.2|6100.2|2
1675308300000|2023-02-02 03:25:00|6111.9|6105.9|6110.2|6104.2|6112.7|6106.7|6108.4|6102.4|5
1675308600000|2023-02-02 03:30:00|6110.5|6104.5|6109.4|6103.4|6111.7|6105.7|6108.6|6102.6|4
1675308900000|2023-02-02 03:35:00|6109.7|6103.7|6111.7|6105.7|6112|6106|6109.4|6103.4|0
1675309200000|2023-02-02 03:40:00|6111.4|6105.4|6112.2|6106.2|6112.5|6106.5|6111.4|6105.4|1
1675309500000|2023-02-02 03:45:00|6112.4|6106.4|6114.4|6108.4|6114.4|6108.4|6112.4|6106.4|1
1675309800000|2023-02-02 03:50:00|6114.7|6108.7|6115.2|6109.2|6115.2|6109.2|6114.2|6108.2|4
1675310100000|2023-02-02 03:55:00|6114.9|6108.9|6113.9|6107.9|6115.7|6109.7|6113.9|6107.9|7
1675310400000|2023-02-02 04:00:00|6114.2|6108.2|6117.2|6111.2|6117.9|6111.9|6113.9|6107.9|11
1675310700000|2023-02-02 04:05:00|6116.9|6110.9|6117.9|6111.9|6118.2|6112.2|6116.7|6110.7|6
1675311000000|2023-02-02 04:10:00|6118.7|6112.7|6115.4|6109.4|6118.7|6112.7|6115.4|6109.4|19
1675311300000|2023-02-02 04:15:00|6116.4|6110.4|6116.4|6110.4|6118.7|6112.7|6115.9|6109.9|16
1675311600000|2023-02-02 04:20:00|6116.6|6110.6|6115.2|6109.2|6117.2|6111.2|6114.9|6108.9|2
1675311900000|2023-02-02 04:25:00|6114.9|6108.9|6114.9|6108.9|6116.2|6110.2|6113.4|6107.4|7
1675312200000|2023-02-02 04:30:00|6114.7|6108.7|6116.4|6110.4|6116.4|6110.4|6112.9|6106.9|0
1675312500000|2023-02-02 04:35:00|6116.2|6110.2|6115.2|6109.2|6116.2|6110.2|6114.4|6108.4|1
1675312800000|2023-02-02 04:40:00|6116|6110|6114.2|6108.2|6116.2|6110.2|6114|6108|6
1675313100000|2023-02-02 04:45:00|6114|6108|6114.4|6108.4|6115.4|6109.4|6114|6108|5
1675313400000|2023-02-02 04:50:00|6114.6|6108.6|6107.6|6101.6|6115.2|6109.2|6106.7|6100.7|36
1675313700000|2023-02-02 04:55:00|6106.9|6100.9|6107.4|6101.4|6107.9|6101.9|6105.9|6099.9|14
1675314000000|2023-02-02 05:00:00|6107.1|6101.1|6106.3|6100.3|6107.4|6101.4|6104.4|6098.4|17
1675314300000|2023-02-02 05:05:00|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.1|6100.1|1
1675314600000|2023-02-02 05:10:00|6106.3|6100.3|6108.1|6102.1|6108.2|6102.2|6106.1|6100.1|10
1675314900000|2023-02-02 05:15:00|6108.8|6102.8|6110.1|6104.1|6110.3|6104.3|6108.1|6102.1|8
1675315200000|2023-02-02 05:20:00|6109.6|6103.6|6111.3|6105.3|6112.3|6106.3|6109.3|6103.3|16
1675315500000|2023-02-02 05:25:00|6111.6|6105.6|6115.3|6109.3|6116.6|6110.6|6110.3|6104.3|56
1675315800000|2023-02-02 05:30:00|6114.3|6108.3|6111.6|6105.6|6114.3|6108.3|6108.8|6102.8|65
1675316100000|2023-02-02 05:35:00|6111.9|6105.9|6113.3|6107.3|6113.3|6107.3|6111.1|6105.1|5
1675316400000|2023-02-02 05:40:00|6113.6|6107.6|6114.3|6108.3|6115.8|6109.8|6113.3|6107.3|11
1675316700000|2023-02-02 05:45:00|6114.7|6108.7|6115.3|6109.3|6115.8|6109.8|6113.3|6107.3|19
1675317000000|2023-02-02 05:50:00|6115.1|6109.1|6116.1|6110.1|6118.1|6112.1|6114.1|6108.1|28
1675317300000|2023-02-02 05:55:00|6116.3|6110.3|6116.6|6110.6|6117.4|6111.4|6115.7|6109.7|9
1675317600000|2023-02-02 06:00:00|6116.4|6110.4|6115.4|6109.4|6118.6|6112.6|6115.4|6109.4|29
1675317900000|2023-02-02 06:05:00|6115.3|6109.3|6115.3|6109.3|6116.6|6110.6|6115.1|6109.1|5
1675318200000|2023-02-02 06:10:00|6115.6|6109.6|6114.3|6108.3|6116.6|6110.6|6113.3|6107.3|19
1675318500000|2023-02-02 06:15:00|6115.6|6109.6|6114.6|6108.6|6117.3|6111.3|6113.1|6107.1|16
1675318800000|2023-02-02 06:20:00|6114.8|6108.8|6115.8|6109.8|6116.6|6110.6|6112.8|6106.8|9
1675319100000|2023-02-02 06:25:00|6115.6|6109.6|6110.8|6104.8|6115.6|6109.6|6110.6|6104.6|7
1675319400000|2023-02-02 06:30:00|6110.6|6104.6|6106.9|6100.9|6110.9|6104.9|6106.6|6100.6|19
1675319700000|2023-02-02 06:35:00|6106.6|6100.6|6106.6|6100.6|6107.8|6101.8|6104.1|6098.1|18
1675320000000|2023-02-02 06:40:00|6107.1|6101.1|6104.9|6098.9|6108.6|6102.6|6104.1|6098.1|10
1675320300000|2023-02-02 06:45:00|6105.1|6099.1|6109.6|6103.6|6111.1|6105.1|6104.9|6098.9|11
1675320600000|2023-02-02 06:50:00|6110.4|6104.4|6108.4|6102.4|6110.6|6104.6|6105.9|6099.9|21
1675320900000|2023-02-02 06:55:00|6107.8|6101.8|6107.8|6101.8|6108.8|6102.8|6104.4|6098.4|16
1675321200000|2023-02-02 07:00:00|6108.1|6102.1|6105.1|6099.1|6109.6|6103.6|6104.7|6098.7|8
1675321500000|2023-02-02 07:05:00|6105.3|6099.3|6108.6|6102.6|6108.6|6102.6|6105.3|6099.3|7
1675321800000|2023-02-02 07:10:00|6109.3|6103.3|6111.3|6105.3|6112.6|6106.6|6108.6|6102.6|30
1675322100000|2023-02-02 07:15:00|6111.1|6105.1|6108.6|6102.6|6111.3|6105.3|6108.6|6102.6|10
1675322400000|2023-02-02 07:20:00|6108.4|6102.4|6107.6|6101.6|6109.6|6103.6|6105.6|6099.6|4
1675322700000|2023-02-02 07:25:00|6107.9|6101.9|6114.6|6108.6|6116.3|6110.3|6107.6|6101.6|20
1675323000000|2023-02-02 07:30:00|6114.8|6108.8|6115.6|6109.6|6115.8|6109.8|6113.1|6107.1|20
1675323300000|2023-02-02 07:35:00|6115.4|6109.4|6115.1|6109.1|6116.8|6110.8|6114.4|6108.4|12
1675323600000|2023-02-02 07:40:00|6115.3|6109.3|6113.9|6107.9|6116.6|6110.6|6113.1|6107.1|27
1675323900000|2023-02-02 07:45:00|6113.6|6107.6|6113.9|6107.9|6114.6|6108.6|6113.1|6107.1|28
1675324200000|2023-02-02 07:50:00|6114.1|6108.1|6113.4|6107.4|6114.1|6108.1|6113.1|6107.1|27
1675324500000|2023-02-02 07:55:00|6113.1|6107.1|6105.6|6099.6|6113.1|6107.1|6105.2|6099.2|61
1675324800000|2023-02-02 08:00:00|6106.2|6100.2|6106.4|6100.4|6108.4|6102.4|6100.6|6094.6|37
1675325100000|2023-02-02 08:05:00|6106.1|6100.1|6108.8|6102.8|6108.8|6102.8|6103.8|6097.8|14
1675325400000|2023-02-02 08:10:00|6108.3|6102.3|6107.1|6101.1|6111.6|6105.6|6106.1|6100.1|12
1675325700000|2023-02-02 08:15:00|6107.4|6101.4|6114.1|6108.1|6114.1|6108.1|6106.4|6100.4|22
1675326000000|2023-02-02 08:20:00|6113.8|6107.8|6109.6|6103.6|6114.8|6108.8|6109.4|6103.4|18
1675326300000|2023-02-02 08:25:00|6110.1|6104.1|6113.9|6107.9|6115.1|6109.1|6107.9|6101.9|8
1675326600000|2023-02-02 08:30:00|6114.3|6108.3|6118.1|6112.1|6120.1|6114.1|6114.1|6108.1|39
1675326900000|2023-02-02 08:35:00|6118.3|6112.3|6118.8|6112.8|6120.8|6114.8|6117.1|6111.1|22
1675327200000|2023-02-02 08:40:00|6118.6|6112.6|6118.3|6112.3|6120.5|6114.5|6117.8|6111.8|15
1675327500000|2023-02-02 08:45:00|6118.8|6112.8|6115.1|6109.1|6120.3|6114.3|6114.6|6108.6|17
1675327800000|2023-02-02 08:50:00|6115.6|6109.6|6112.8|6106.8|6116.6|6110.6|6111.3|6105.3|27
1675328100000|2023-02-02 08:55:00|6112.6|6106.6|6114.1|6108.1|6117.6|6111.6|6110.8|6104.8|18
1675328400000|2023-02-02 09:00:00|6113.6|6107.6|6115.6|6109.6|6118.6|6112.6|6112.1|6106.1|39
1675328700000|2023-02-02 09:05:00|6115.3|6109.3|6111.1|6105.1|6118.8|6112.8|6110.5|6104.5|41
1675329000000|2023-02-02 09:10:00|6111.3|6105.3|6104.6|6098.6|6112.5|6106.5|6103.8|6097.8|28
1675329300000|2023-02-02 09:15:00|6104.3|6098.3|6095|6089|6104.6|6098.6|6094.8|6088.8|40
1675329600000|2023-02-02 09:20:00|6096.3|6090.3|6097.8|6091.8|6098.1|6092.1|6094.1|6088.1|55
1675329900000|2023-02-02 09:25:00|6098.1|6092.1|6100.2|6094.2|6100.3|6094.3|6094.8|6088.8|17
1675330200000|2023-02-02 09:30:00|6101.7|6095.7|6104.7|6098.7|6104.7|6098.7|6100.2|6094.2|23
1675330500000|2023-02-02 09:35:00|6104.2|6098.2|6108.7|6102.7|6110.2|6104.2|6103.5|6097.5|53
1675330800000|2023-02-02 09:40:00|6108.2|6102.2|6113.5|6107.5|6113.7|6107.7|6107|6101|37
1675331100000|2023-02-02 09:45:00|6113.7|6107.7|6106|6100|6113.7|6107.7|6104.2|6098.2|41
1675331400000|2023-02-02 09:50:00|6105.8|6099.8|6102.5|6096.5|6106.5|6100.5|6100|6094|12
1675331700000|2023-02-02 09:55:00|6102.7|6096.7|6097|6091|6102.7|6096.7|6096.7|6090.7|21
1675332000000|2023-02-02 10:00:00|6097.2|6091.2|6090|6084|6098.2|6092.2|6090|6084|124
1675332300000|2023-02-02 10:05:00|6089.7|6083.7|6094.7|6088.7|6095.2|6089.2|6089.5|6083.5|34
1675332600000|2023-02-02 10:10:00|6095.2|6089.2|6095.2|6089.2|6098.9|6092.9|6093.5|6087.5|32
1675332900000|2023-02-02 10:15:00|6096|6090|6094.7|6088.7|6098.7|6092.7|6091.9|6085.9|47
1675333200000|2023-02-02 10:20:00|6094.5|6088.5|6096.5|6090.5|6098.7|6092.7|6094.5|6088.5|73
1675333500000|2023-02-02 10:25:00|6097.9|6091.9|6096.5|6090.5|6098|6092|6095.5|6089.5|37
1675333800000|2023-02-02 10:30:00|6096.2|6090.2|6101.5|6095.5|6103.5|6097.5|6095.9|6089.9|87
1675334100000|2023-02-02 10:35:00|6102.5|6096.5|6104.7|6098.7|6105.7|6099.7|6100.2|6094.2|23
1675334400000|2023-02-02 10:40:00|6105|6099|6104.7|6098.7|6105.5|6099.5|6103.5|6097.5|15
1675334700000|2023-02-02 10:45:00|6104.9|6098.9|6105.7|6099.7|6106.2|6100.2|6103.2|6097.2|13
1675335000000|2023-02-02 10:50:00|6105.5|6099.5|6109.1|6103.1|6109.1|6103.1|6102.2|6096.2|45
1675335300000|2023-02-02 10:55:00|6109.6|6103.6|6108.1|6102.1|6109.6|6103.6|6107.4|6101.4|12
1675335600000|2023-02-02 11:00:00|6108.4|6102.4|6107.1|6101.1|6108.4|6102.4|6105.9|6099.9|9
1675335900000|2023-02-02 11:05:00|6107.2|6101.2|6105.4|6099.4|6108.4|6102.4|6105.1|6099.1|13
1675336200000|2023-02-02 11:10:00|6106.2|6100.2|6109.1|6103.1|6109.6|6103.6|6105.4|6099.4|14
1675336500000|2023-02-02 11:15:00|6108.6|6102.6|6110.1|6104.1|6111.7|6105.7|6107.1|6101.1|31
1675336800000|2023-02-02 11:20:00|6110.6|6104.6|6108.9|6102.9|6111.1|6105.1|6107.9|6101.9|14
1675337100000|2023-02-02 11:25:00|6109.4|6103.4|6112.4|6106.4|6112.4|6106.4|6109.1|6103.1|2
1675337400000|2023-02-02 11:30:00|6111|6105|6113.1|6107.1|6113.1|6107.1|6110.1|6104.1|14
1675337700000|2023-02-02 11:35:00|6113.6|6107.6|6119.6|6113.6|6120.9|6114.9|6112|6106|43
1675338000000|2023-02-02 11:40:00|6120.1|6114.1|6112.6|6106.6|6120.7|6114.7|6112.1|6106.1|31
1675338300000|2023-02-02 11:45:00|6112.4|6106.4|6113.4|6107.4|6115.4|6109.4|6111.9|6105.9|64
1675338600000|2023-02-02 11:50:00|6113.6|6107.6|6111.6|6105.6|6114.4|6108.4|6110.1|6104.1|12
1675338900000|2023-02-02 11:55:00|6111.4|6105.4|6117.4|6111.4|6117.9|6111.9|6111.4|6105.4|7
1675339200000|2023-02-02 12:00:00|6117.6|6111.6|6114.6|6108.6|6118.4|6112.4|6112.6|6106.6|29
1675339500000|2023-02-02 12:05:00|6115.1|6109.1|6111.6|6105.6|6116.4|6110.4|6110.6|6104.6|114
1675339800000|2023-02-02 12:10:00|6111.9|6105.9|6113.8|6107.8|6117.4|6111.4|6111.1|6105.1|19
1675340100000|2023-02-02 12:15:00|6113.3|6107.3|6110.6|6104.6|6114.1|6108.1|6108|6102|11
1675340400000|2023-02-02 12:20:00|6110.8|6104.8|6114.3|6108.3|6117.3|6111.3|6110.6|6104.6|81
1675340700000|2023-02-02 12:25:00|6115|6109|6122|6116|6122|6116|6112.8|6106.8|81
1675341000000|2023-02-02 12:30:00|6119|6113|6112.5|6106.5|6121.3|6115.3|6111.8|6105.8|61
1675341300000|2023-02-02 12:35:00|6112.8|6106.8|6101.8|6095.8|6112.8|6106.8|6098.3|6092.3|104
1675341600000|2023-02-02 12:40:00|6101.6|6095.6|6103.8|6097.8|6104|6098|6100.8|6094.8|22
1675341900000|2023-02-02 12:45:00|6103.5|6097.5|6100|6094|6103.8|6097.8|6096.1|6090.1|154
1675342200000|2023-02-02 12:50:00|6100.3|6094.3|6093.8|6087.8|6100.3|6094.3|6090.1|6084.1|142
1675342500000|2023-02-02 12:55:00|6094.3|6088.3|6100|6094|6100.8|6094.8|6092.8|6086.8|53
1675342800000|2023-02-02 13:00:00|6100.8|6094.8|6100.5|6094.5|6104.8|6098.8|6099|6093|55
1675343100000|2023-02-02 13:05:00|6101|6095|6102|6096|6105|6099|6099.3|6093.3|103
1675343400000|2023-02-02 13:10:00|6102.6|6096.6|6107.8|6101.8|6109|6103|6102.6|6096.6|78
1675343700000|2023-02-02 13:15:00|6108.1|6102.1|6100.9|6094.9|6110.5|6104.5|6096.8|6090.8|85
1675344000000|2023-02-02 13:20:00|6099.6|6093.6|6106.8|6100.8|6107.7|6101.7|6095.5|6089.5|75
1675344300000|2023-02-02 13:25:00|6106.5|6100.5|6103.2|6097.2|6107.8|6101.8|6103.2|6097.2|37
1675344600000|2023-02-02 13:30:00|6105|6095|6113.8|6107.8|6115.3|6109.3|6100.5|6094.5|45
1675344900000|2023-02-02 13:35:00|6114|6108|6108.8|6102.8|6115.5|6109.5|6108.8|6102.8|58
1675345200000|2023-02-02 13:40:00|6109|6103|6102.5|6096.5|6109.3|6103.3|6101.8|6095.8|76
1675348200000|2023-02-02 14:30:00|6106.2|6100.2|6119.2|6113.2|6136.9|6130.9|6086.5|6080.5|1597
1675348500000|2023-02-02 14:35:00|6120|6114|6102|6096|6121.7|6115.7|6093.8|6087.8|890
1675348800000|2023-02-02 14:40:00|6103|6097|6092.3|6086.3|6122.9|6116.9|6091.4|6085.4|683
1675349100000|2023-02-02 14:45:00|6092.8|6086.8|6077.4|6071.4|6093.3|6087.3|6074.6|6068.6|622
1675349400000|2023-02-02 14:50:00|6077.2|6071.2|6062.5|6056.5|6077.9|6071.9|6054.6|6048.6|702
1675349700000|2023-02-02 14:55:00|6062.3|6056.3|6052.3|6046.3|6062.5|6056.5|6046.5|6040.5|693
1675350000000|2023-02-02 15:00:00|6053|6047|6044.6|6038.6|6059.3|6053.3|6041.1|6035.1|648
1675350300000|2023-02-02 15:05:00|6043.8|6037.8|6047.8|6041.8|6050.8|6044.8|6039.3|6033.3|744
1675350600000|2023-02-02 15:10:00|6046.5|6040.5|6047.4|6041.4|6057.1|6051.1|6041.8|6035.8|333
1675350900000|2023-02-02 15:15:00|6047.9|6041.9|6062.1|6056.1|6063.9|6057.9|6041.9|6035.9|407
1675351200000|2023-02-02 15:20:00|6064|6058|6070.4|6064.4|6076.5|6070.5|6062.6|6056.6|432
1675351500000|2023-02-02 15:25:00|6070.6|6064.6|6071.1|6065.1|6072.3|6066.3|6064.3|6058.3|267
1675351800000|2023-02-02 15:30:00|6071.5|6065.5|6079.4|6073.4|6087.6|6081.6|6069.1|6063.1|475
1675352100000|2023-02-02 15:35:00|6079.1|6073.1|6070.9|6064.9|6090.4|6084.4|6070.9|6064.9|396
1675352400000|2023-02-02 15:40:00|6070.3|6064.3|6065.1|6059.1|6070.9|6064.9|6057.9|6051.9|673
1675352700000|2023-02-02 15:45:00|6066.1|6060.1|6098.1|6092.1|6098.1|6092.1|6064.1|6058.1|635
1675353000000|2023-02-02 15:50:00|6098.5|6092.5|6115.4|6109.4|6119.9|6113.9|6096|6090|651
1675353300000|2023-02-02 15:55:00|6115.7|6109.7|6097.5|6091.5|6120.7|6114.7|6094.7|6088.7|376
1675353600000|2023-02-02 16:00:00|6098.2|6092.2|6079.5|6073.5|6100.2|6094.2|6079.5|6073.5|357
1675353900000|2023-02-02 16:05:00|6080.3|6074.3|6089.5|6083.5|6096.7|6090.7|6077.8|6071.8|269
1675354200000|2023-02-02 16:10:00|6088.8|6082.8|6082.5|6076.5|6090.7|6084.7|6077.2|6071.2|167
1675354500000|2023-02-02 16:15:00|6082.7|6076.7|6081.5|6075.5|6084.5|6078.5|6072.9|6066.9|258
1675354800000|2023-02-02 16:20:00|6081|6075|6071.3|6065.3|6083|6077|6068|6062|227
1675355100000|2023-02-02 16:25:00|6071.9|6065.9|6065.3|6059.3|6082.5|6076.5|6063.3|6057.3|386
1675355400000|2023-02-02 16:30:00|6064.7|6058.7|6079.3|6073.3|6079.5|6073.5|6063.1|6057.1|237
1675355700000|2023-02-02 16:35:00|6078.5|6072.5|6081.7|6075.7|6082.7|6076.7|6072.7|6066.7|385
1675356000000|2023-02-02 16:40:00|6081.4|6075.4|6087.1|6081.1|6102.2|6096.2|6079.4|6073.4|274
1675356300000|2023-02-02 16:45:00|6087.7|6081.7|6087.1|6081.1|6093.1|6087.1|6086.9|6080.9|101
1675356600000|2023-02-02 16:50:00|6087.9|6081.9|6087.1|6081.1|6091.5|6085.5|6081.6|6075.6|258
1675356900000|2023-02-02 16:55:00|6086.8|6080.8|6108.1|6102.1|6108.1|6102.1|6086.8|6080.8|193
1675357200000|2023-02-02 17:00:00|6107.8|6101.8|6107.3|6101.3|6109.8|6103.8|6100.6|6094.6|291
1675357500000|2023-02-02 17:05:00|6107.6|6101.6|6115.3|6109.3|6123.6|6117.6|6104.8|6098.8|534
1675357800000|2023-02-02 17:10:00|6116.6|6110.6|6123.8|6117.8|6124.3|6118.3|6114.6|6108.6|231
1675358100000|2023-02-02 17:15:00|6124.3|6118.3|6118.4|6112.4|6124.7|6118.7|6115.9|6109.9|465
1675358400000|2023-02-02 17:20:00|6118.6|6112.6|6114.5|6108.5|6119.7|6113.7|6113|6107|309
1675358700000|2023-02-02 17:25:00|6114.7|6108.7|6105.7|6099.7|6118.7|6112.7|6105.7|6099.7|270
1675359000000|2023-02-02 17:30:00|6104.7|6098.7|6101|6095|6104.7|6098.7|6097|6091|206
1675359300000|2023-02-02 17:35:00|6100|6094|6085.3|6079.3|6101|6095|6084.3|6078.3|383
1675359600000|2023-02-02 17:40:00|6085.5|6079.5|6091.7|6085.7|6095.3|6089.3|6082|6076|302
1675359900000|2023-02-02 17:45:00|6091.8|6085.8|6097.8|6091.8|6100.3|6094.3|6091.3|6085.3|151
1675360200000|2023-02-02 17:50:00|6097.7|6091.7|6097.2|6091.2|6099.3|6093.3|6092.3|6086.3|163
1675360500000|2023-02-02 17:55:00|6097|6091|6117.2|6111.2|6117.2|6111.2|6096.7|6090.7|270
1675360800000|2023-02-02 18:00:00|6117|6111|6108.7|6102.7|6117.2|6111.2|6107.5|6101.5|159
1675361100000|2023-02-02 18:05:00|6109.3|6103.3|6094.4|6088.4|6109.3|6103.3|6094.4|6088.4|267
1675361400000|2023-02-02 18:10:00|6095.4|6089.4|6103.6|6097.6|6104.7|6098.7|6095.4|6089.4|222
1675361700000|2023-02-02 18:15:00|6103.4|6097.4|6098.6|6092.6|6104.4|6098.4|6097.2|6091.2|114
1675362000000|2023-02-02 18:20:00|6098.4|6092.4|6100.5|6094.5|6101.5|6095.5|6094.4|6088.4|276
1675362300000|2023-02-02 18:25:00|6100.8|6094.8|6106|6100|6107.2|6101.2|6099.5|6093.5|246
1675362600000|2023-02-02 18:30:00|6106.2|6100.2|6106.5|6100.5|6113.2|6107.2|6105.2|6099.2|286
1675362900000|2023-02-02 18:35:00|6106.8|6100.8|6106.8|6100.8|6112|6106|6105.1|6099.1|185
1675363200000|2023-02-02 18:40:00|6106.1|6100.1|6106.8|6100.8|6111.5|6105.5|6103.3|6097.3|198
1675363500000|2023-02-02 18:45:00|6107|6101|6109.3|6103.3|6113.2|6107.2|6106.8|6100.8|151
1675363800000|2023-02-02 18:50:00|6109.2|6103.2|6106.7|6100.7|6109.8|6103.8|6104.3|6098.3|173
1675364100000|2023-02-02 18:55:00|6106.8|6100.8|6111|6105|6113|6107|6105.8|6099.8|289
1675364400000|2023-02-02 19:00:00|6111.2|6105.2|6109.5|6103.5|6118.6|6112.6|6109.5|6103.5|553
1675364700000|2023-02-02 19:05:00|6110.2|6104.2|6107.2|6101.2|6111.5|6105.5|6102.8|6096.8|337
1675365000000|2023-02-02 19:10:00|6108|6102|6108.1|6102.1|6112|6106|6105.5|6099.5|1039
1675365300000|2023-02-02 19:15:00|6107.9|6101.9|6107.6|6101.6|6111.6|6105.6|6105.1|6099.1|335
1675386000000|2023-02-03 01:00:00|6103.7|6097.7|6096.1|6090.1|6107.9|6101.9|6096.1|6090.1|107
1675386300000|2023-02-03 01:05:00|6096.2|6090.2|6098.1|6092.1|6100.7|6094.7|6093.9|6087.9|35
1675386600000|2023-02-03 01:10:00|6097.6|6091.6|6092.2|6086.2|6097.6|6091.6|6091.2|6085.2|112
1675386900000|2023-02-03 01:15:00|6091.9|6085.9|6089.9|6083.9|6097.4|6091.4|6086.1|6080.1|109
1675387200000|2023-02-03 01:20:00|6089.5|6083.5|6095.1|6089.1|6095.4|6089.4|6087.9|6081.9|37
1675387500000|2023-02-03 01:25:00|6095.4|6089.4|6099.9|6093.9|6099.9|6093.9|6092.1|6086.1|41
1675387800000|2023-02-03 01:30:00|6099.7|6093.7|6100.4|6094.4|6101.9|6095.9|6096.4|6090.4|36
1675388100000|2023-02-03 01:35:00|6100.2|6094.2|6096.4|6090.4|6102.4|6096.4|6094.4|6088.4|44
1675388400000|2023-02-03 01:40:00|6095.9|6089.9|6097.4|6091.4|6097.4|6091.4|6093.9|6087.9|15
1675388700000|2023-02-03 01:45:00|6097.7|6091.7|6097.2|6091.2|6102.4|6096.4|6096.7|6090.7|21
1675389000000|2023-02-03 01:50:00|6096.4|6090.4|6096|6090|6097.2|6091.2|6092.9|6086.9|26
1675389300000|2023-02-03 01:55:00|6096.2|6090.2|6092.3|6086.3|6097|6091|6092|6086|19
1675389600000|2023-02-03 02:00:00|6092.7|6086.7|6090|6084|6095.8|6089.8|6089.5|6083.5|29
1675389900000|2023-02-03 02:05:00|6091|6085|6090.8|6084.8|6092.7|6086.7|6089.2|6083.2|65
1675390200000|2023-02-03 02:10:00|6090.7|6084.7|6084.5|6078.5|6092.7|6086.7|6084|6078|37
1675390500000|2023-02-03 02:15:00|6084.7|6078.7|6084.1|6078.1|6085.2|6079.2|6083.6|6077.6|36
1675390800000|2023-02-03 02:20:00|6083.8|6077.8|6084.3|6078.3|6085|6079|6083.6|6077.6|15
1675391100000|2023-02-03 02:25:00|6084|6078|6083.8|6077.8|6085|6079|6083.8|6077.8|13
1675391400000|2023-02-03 02:30:00|6083.5|6077.5|6086.7|6080.7|6088.5|6082.5|6077.5|6071.5|44
1675391700000|2023-02-03 02:35:00|6086.5|6080.5|6080.1|6074.1|6086.5|6080.5|6079.8|6073.8|17
1675392000000|2023-02-03 02:40:00|6079.8|6073.8|6084.8|6078.8|6084.8|6078.8|6078.3|6072.3|20
1675392300000|2023-02-03 02:45:00|6085|6079|6086.8|6080.8|6089.3|6083.3|6084.8|6078.8|26
1675392600000|2023-02-03 02:50:00|6086.3|6080.3|6094.6|6088.6|6095.6|6089.6|6086.3|6080.3|31
1675392900000|2023-02-03 02:55:00|6094.1|6088.1|6098.3|6092.3|6098.3|6092.3|6093.3|6087.3|52
1675393200000|2023-02-03 03:00:00|6097.9|6091.9|6109.4|6103.4|6109.9|6103.9|6097.8|6091.8|80
1675393500000|2023-02-03 03:05:00|6109.3|6103.3|6104.9|6098.9|6111.9|6105.9|6103.9|6097.9|29
1675393800000|2023-02-03 03:10:00|6105.8|6099.8|6106.9|6100.9|6109.9|6103.9|6105.8|6099.8|24
1675394100000|2023-02-03 03:15:00|6107.8|6101.8|6109.6|6103.6|6111.1|6105.1|6106.4|6100.4|18
1675394400000|2023-02-03 03:20:00|6111.1|6105.1|6106.3|6100.3|6112.4|6106.4|6105.8|6099.8|24
1675394700000|2023-02-03 03:25:00|6106.8|6100.8|6109.8|6103.8|6109.8|6103.8|6105.8|6099.8|19
1675395000000|2023-02-03 03:30:00|6108.9|6102.9|6110.9|6104.9|6111.4|6105.4|6108.6|6102.6|11
1675395300000|2023-02-03 03:35:00|6111.4|6105.4|6109.9|6103.9|6112.3|6106.3|6108.4|6102.4|22
1675395600000|2023-02-03 03:40:00|6110.3|6104.3|6111.1|6105.1|6111.6|6105.6|6109.8|6103.8|87
1675395900000|2023-02-03 03:45:00|6111.3|6105.3|6111.8|6105.8|6112.1|6106.1|6109.3|6103.3|27
1675396200000|2023-02-03 03:50:00|6111.6|6105.6|6112|6106|6112.5|6106.5|6110.6|6104.6|39
1675396500000|2023-02-03 03:55:00|6112.5|6106.5|6111.6|6105.6|6112.5|6106.5|6110.5|6104.5|29
1675396800000|2023-02-03 04:00:00|6111.1|6105.1|6109|6103|6111.6|6105.6|6108.6|6102.6|20
1675397100000|2023-02-03 04:05:00|6108.8|6102.8|6106.5|6100.5|6109.6|6103.6|6106.5|6100.5|20
1675397400000|2023-02-03 04:10:00|6106.3|6100.3|6105.8|6099.8|6106.6|6100.6|6105.8|6099.8|18
1675397700000|2023-02-03 04:15:00|6106|6100|6106.5|6100.5|6107.6|6101.6|6105.8|6099.8|18
1675398000000|2023-02-03 04:20:00|6106.6|6100.6|6107.8|6101.8|6108.3|6102.3|6106.5|6100.5|13
1675398300000|2023-02-03 04:25:00|6108|6102|6108.3|6102.3|6108.5|6102.5|6107|6101|16
1675398600000|2023-02-03 04:30:00|6109|6103|6107.5|6101.5|6109|6103|6106.5|6100.5|11
1675398900000|2023-02-03 04:35:00|6107.3|6101.3|6105.8|6099.8|6108.5|6102.5|6105.8|6099.8|19
1675399200000|2023-02-03 04:40:00|6106.1|6100.1|6107.8|6101.8|6108.1|6102.1|6106.1|6100.1|18
1675399500000|2023-02-03 04:45:00|6108|6102|6107.8|6101.8|6109.5|6103.5|6107.8|6101.8|19
1675399800000|2023-02-03 04:50:00|6107.5|6101.5|6108|6102|6109.5|6103.5|6107.5|6101.5|20
1675400100000|2023-02-03 04:55:00|6107.8|6101.8|6107.2|6101.2|6109.2|6103.2|6107|6101|10
1675400400000|2023-02-03 05:00:00|6107.7|6101.7|6105.8|6099.8|6109|6103|6105.8|6099.8|16
1675400700000|2023-02-03 05:05:00|6106|6100|6107.3|6101.3|6107.8|6101.8|6105.8|6099.8|6
1675401000000|2023-02-03 05:10:00|6107.5|6101.5|6108|6102|6108|6102|6106.5|6100.5|7
1675401300000|2023-02-03 05:15:00|6107.8|6101.8|6106.5|6100.5|6108|6102|6106.3|6100.3|10
1675401600000|2023-02-03 05:20:00|6108|6102|6108.8|6102.8|6109.2|6103.2|6108|6102|12
1675401900000|2023-02-03 05:25:00|6109|6103|6108|6102|6110|6104|6105.8|6099.8|25
1675402200000|2023-02-03 05:30:00|6109|6103|6107.8|6101.8|6117|6111|6106.5|6100.5|74
1675402500000|2023-02-03 05:35:00|6107.7|6101.7|6104.8|6098.8|6110.2|6104.2|6103.8|6097.8|7
1675402800000|2023-02-03 05:40:00|6104.5|6098.5|6101.3|6095.3|6104.5|6098.5|6100.8|6094.8|18
1675403100000|2023-02-03 05:45:00|6101.2|6095.2|6102.3|6096.3|6102.3|6096.3|6097.3|6091.3|16
1675403400000|2023-02-03 05:50:00|6102|6096|6096|6090|6102.3|6096.3|6093.8|6087.8|33
1675403700000|2023-02-03 05:55:00|6095.8|6089.8|6096.8|6090.8|6096.8|6090.8|6094.8|6088.8|11
1675404000000|2023-02-03 06:00:00|6096.7|6090.7|6096.3|6090.3|6098.3|6092.3|6095.2|6089.2|9
1675404300000|2023-02-03 06:05:00|6096.4|6090.4|6097|6091|6099.9|6093.9|6096.4|6090.4|15
1675404600000|2023-02-03 06:10:00|6097.2|6091.2|6102.7|6096.7|6102.9|6096.9|6097.2|6091.2|9
1675404900000|2023-02-03 06:15:00|6102.9|6096.9|6100.7|6094.7|6103.7|6097.7|6098.7|6092.7|17
1675405200000|2023-02-03 06:20:00|6101|6095|6100.7|6094.7|6101.7|6095.7|6098.7|6092.7|13
1675405500000|2023-02-03 06:25:00|6100|6094|6104|6098|6105.7|6099.7|6099.2|6093.2|18
1675405800000|2023-02-03 06:30:00|6103.8|6097.8|6106.7|6100.7|6107.5|6101.5|6101|6095|21
1675406100000|2023-02-03 06:35:00|6106.5|6100.5|6108|6102|6111|6105|6106.5|6100.5|24
1675406400000|2023-02-03 06:40:00|6108.2|6102.2|6107.8|6101.8|6111|6105|6106.8|6100.8|18
1675406700000|2023-02-03 06:45:00|6107.5|6101.5|6111.5|6105.5|6112|6106|6107|6101|22
1675407000000|2023-02-03 06:50:00|6111|6105|6110.3|6104.3|6113|6107|6110.1|6104.1|8
1675407300000|2023-02-03 06:55:00|6110.6|6104.6|6111|6105|6111.3|6105.3|6110.1|6104.1|7
1675407600000|2023-02-03 07:00:00|6110.8|6104.8|6101|6095|6110.8|6104.8|6100.5|6094.5|8
1675407900000|2023-02-03 07:05:00|6100.8|6094.8|6104|6098|6104|6098|6100|6094|7
1675408200000|2023-02-03 07:10:00|6103.8|6097.8|6102.7|6096.7|6106|6100|6102|6096|15
1675408500000|2023-02-03 07:15:00|6103|6097|6100.2|6094.2|6104.5|6098.5|6099.7|6093.7|16
1675408800000|2023-02-03 07:20:00|6100.4|6094.4|6099|6093|6102.2|6096.2|6099|6093|13
1675409100000|2023-02-03 07:25:00|6099.5|6093.5|6095.7|6089.7|6100|6094|6095.7|6089.7|9
1675409400000|2023-02-03 07:30:00|6095.3|6089.3|6097.7|6091.7|6098|6092|6095|6089|9
1675409700000|2023-02-03 07:35:00|6097.5|6091.5|6095.5|6089.5|6097.7|6091.7|6095.3|6089.3|1
1675410000000|2023-02-03 07:40:00|6095.3|6089.3|6095.5|6089.5|6098|6092|6095.3|6089.3|5
1675410300000|2023-02-03 07:45:00|6096.2|6090.2|6097.7|6091.7|6098.5|6092.5|6095.7|6089.7|1
1675410600000|2023-02-03 07:50:00|6098|6092|6097.4|6091.4|6100|6094|6095.7|6089.7|8
1675410900000|2023-02-03 07:55:00|6096.2|6090.2|6098.2|6092.2|6099.9|6093.9|6095.7|6089.7|8
1675411200000|2023-02-03 08:00:00|6097.7|6091.7|6085.1|6079.1|6098.7|6092.7|6080.9|6074.9|48
1675411500000|2023-02-03 08:05:00|6084.6|6078.6|6087.4|6081.4|6088.7|6082.7|6082.1|6076.1|38
1675411800000|2023-02-03 08:10:00|6087.6|6081.6|6084.6|6078.6|6090.2|6084.2|6083.4|6077.4|10
1675412100000|2023-02-03 08:15:00|6084.7|6078.7|6087.2|6081.2|6088.7|6082.7|6084.1|6078.1|14
1675412400000|2023-02-03 08:20:00|6087.4|6081.4|6081.1|6075.1|6088.4|6082.4|6081.1|6075.1|62
1675412700000|2023-02-03 08:25:00|6081.6|6075.6|6094.6|6088.6|6097.4|6091.4|6078.9|6072.9|72
1675413000000|2023-02-03 08:30:00|6095.1|6089.1|6091.2|6085.2|6101.4|6095.4|6090.7|6084.7|22
1675413300000|2023-02-03 08:35:00|6090.9|6084.9|6093.4|6087.4|6093.9|6087.9|6089.6|6083.6|13
1675413600000|2023-02-03 08:40:00|6092.9|6086.9|6088.4|6082.4|6094.2|6088.2|6088.4|6082.4|23
1675413900000|2023-02-03 08:45:00|6088.5|6082.5|6087.5|6081.5|6091.9|6085.9|6085.2|6079.2|20
1675414200000|2023-02-03 08:50:00|6087.7|6081.7|6085.2|6079.2|6088.2|6082.2|6084.7|6078.7|5
1675414500000|2023-02-03 08:55:00|6085.4|6079.4|6092.5|6086.5|6094.5|6088.5|6084.7|6078.7|29
1675414800000|2023-02-03 09:00:00|6091.4|6085.4|6085.4|6079.4|6091.4|6085.4|6084.2|6078.2|17
1675415100000|2023-02-03 09:05:00|6085.7|6079.7|6093.2|6087.2|6093.6|6087.6|6085.7|6079.7|19
1675415400000|2023-02-03 09:10:00|6093.4|6087.4|6104.2|6098.2|6106.1|6100.1|6092.9|6086.9|39
1675415700000|2023-02-03 09:15:00|6103.9|6097.9|6104.5|6098.5|6105.9|6099.9|6099.5|6093.5|17
1675416000000|2023-02-03 09:20:00|6104.7|6098.7|6106.6|6100.6|6110.4|6104.4|6104.5|6098.5|15
1675416300000|2023-02-03 09:25:00|6106.8|6100.8|6108.1|6102.1|6109.7|6103.7|6105.2|6099.2|37
1675416600000|2023-02-03 09:30:00|6108.4|6102.4|6101.2|6095.2|6108.6|6102.6|6100.9|6094.9|12
1675416900000|2023-02-03 09:35:00|6100.2|6094.2|6107.4|6101.4|6107.4|6101.4|6100.2|6094.2|12
1675417200000|2023-02-03 09:40:00|6108.4|6102.4|6113.2|6107.2|6113.9|6107.9|6108.4|6102.4|49
1675417500000|2023-02-03 09:45:00|6113.5|6107.5|6110.9|6104.9|6114.9|6108.9|6108.7|6102.7|23
1675417800000|2023-02-03 09:50:00|6111.1|6105.1|6118.4|6112.4|6119.1|6113.1|6109.9|6103.9|50
1675418100000|2023-02-03 09:55:00|6118.9|6112.9|6121.8|6115.8|6125.5|6119.5|6118.4|6112.4|51
1675418400000|2023-02-03 10:00:00|6122|6116|6126.5|6120.5|6128|6122|6121.1|6115.1|57
1675418700000|2023-02-03 10:05:00|6126.8|6120.8|6122.8|6116.8|6128|6122|6122.1|6116.1|32
1675419000000|2023-02-03 10:10:00|6123.1|6117.1|6121.1|6115.1|6124.8|6118.8|6118.6|6112.6|17
1675419300000|2023-02-03 10:15:00|6121.5|6115.5|6117.5|6111.5|6125.5|6119.5|6116.8|6110.8|13
1675419600000|2023-02-03 10:20:00|6117.6|6111.6|6121.6|6115.6|6122.1|6116.1|6111.8|6105.8|32
1675419900000|2023-02-03 10:25:00|6121.3|6115.3|6123.3|6117.3|6126.1|6120.1|6120.6|6114.6|27
1675420200000|2023-02-03 10:30:00|6123.1|6117.1|6127.6|6121.6|6127.6|6121.6|6122.6|6116.6|58
1675420500000|2023-02-03 10:35:00|6128.1|6122.1|6121.3|6115.3|6129.1|6123.1|6120.6|6114.6|42
1675420800000|2023-02-03 10:40:00|6121.8|6115.8|6127.3|6121.3|6127.8|6121.8|6121.6|6115.6|16
1675421100000|2023-02-03 10:45:00|6128.6|6122.6|6127.8|6121.8|6129.1|6123.1|6126.6|6120.6|16
1675421400000|2023-02-03 10:50:00|6127.6|6121.6|6124|6118|6129.3|6123.3|6122|6116|24
1675421700000|2023-02-03 10:55:00|6123.6|6117.6|6127.6|6121.6|6128.1|6122.1|6122.6|6116.6|31
1675422000000|2023-02-03 11:00:00|6127.8|6121.8|6121.1|6115.1|6127.8|6121.8|6120.6|6114.6|21
1675422300000|2023-02-03 11:05:00|6121|6115|6119.8|6113.8|6121.1|6115.1|6118.6|6112.6|27
1675422600000|2023-02-03 11:10:00|6119.6|6113.6|6115.1|6109.1|6119.6|6113.6|6114.6|6108.6|26
1675422900000|2023-02-03 11:15:00|6115.5|6109.5|6112|6106|6116|6110|6111.1|6105.1|15
1675423200000|2023-02-03 11:20:00|6111.6|6105.6|6110.3|6104.3|6113.3|6107.3|6109.6|6103.6|20
1675423500000|2023-02-03 11:25:00|6110|6104|6111.8|6105.8|6113.3|6107.3|6109.8|6103.8|100
1675423800000|2023-02-03 11:30:00|6111.5|6105.5|6115|6109|6115|6109|6111.5|6105.5|9
1675424100000|2023-02-03 11:35:00|6115.2|6109.2|6113.5|6107.5|6115.2|6109.2|6111.3|6105.3|12
1675424400000|2023-02-03 11:40:00|6113.2|6107.2|6115.5|6109.5|6116|6110|6113|6107|12
1675424700000|2023-02-03 11:45:00|6115.2|6109.2|6115.2|6109.2|6118.8|6112.8|6112.8|6106.8|11
1675425000000|2023-02-03 11:50:00|6114.7|6108.7|6113.8|6107.8|6116.7|6110.7|6113.2|6107.2|12
1675425300000|2023-02-03 11:55:00|6114|6108|6113.5|6107.5|6114.3|6108.3|6111.3|6105.3|4
1675425600000|2023-02-03 12:00:00|6113.2|6107.2|6109.5|6103.5|6114.8|6108.8|6109.2|6103.2|24
1675425900000|2023-02-03 12:05:00|6109.2|6103.2|6099.9|6093.9|6110.3|6104.3|6098.9|6092.9|50
1675426200000|2023-02-03 12:10:00|6100.1|6094.1|6096.1|6090.1|6100.4|6094.4|6094.4|6088.4|21
1675426500000|2023-02-03 12:15:00|6095.9|6089.9|6104|6098|6107.8|6101.8|6093.4|6087.4|68
1675426800000|2023-02-03 12:20:00|6103.8|6097.8|6108.8|6102.8|6110.3|6104.3|6101.2|6095.2|19
1675427100000|2023-02-03 12:25:00|6108.7|6102.7|6112|6106|6114.7|6108.7|6105.7|6099.7|31
1675427400000|2023-02-03 12:30:00|6111.8|6105.8|6106.1|6100.1|6111.8|6105.8|6106.1|6100.1|22
1675427700000|2023-02-03 12:35:00|6106.3|6100.3|6105.3|6099.3|6109.1|6103.1|6103.6|6097.6|4
1675428000000|2023-02-03 12:40:00|6105.1|6099.1|6109.1|6103.1|6109.3|6103.3|6103.3|6097.3|51
1675428300000|2023-02-03 12:45:00|6109.3|6103.3|6110.5|6104.5|6111.8|6105.8|6109.3|6103.3|24
1675428600000|2023-02-03 12:50:00|6110.8|6104.8|6109.5|6103.5|6114.3|6108.3|6109.5|6103.5|22
1675428900000|2023-02-03 12:55:00|6109.8|6103.8|6111.8|6105.8|6114.4|6108.4|6109.5|6103.5|74
1675429200000|2023-02-03 13:00:00|6111.5|6105.5|6110.8|6104.8|6113.5|6107.5|6109|6103|46
1675429500000|2023-02-03 13:05:00|6111|6105|6102.1|6096.1|6111|6105|6102.1|6096.1|62
1675429800000|2023-02-03 13:10:00|6101.1|6095.1|6097.5|6091.5|6101.3|6095.3|6090.8|6084.8|79
1675430100000|2023-02-03 13:15:00|6097.8|6091.8|6094.3|6088.3|6102|6096|6091|6085|32
1675430400000|2023-02-03 13:20:00|6095|6089|6094.8|6088.8|6097.3|6091.3|6091.9|6085.9|28
1675430700000|2023-02-03 13:25:00|6094.5|6088.5|6100|6094|6101|6095|6093.8|6087.8|34
1675431000000|2023-02-03 13:30:00|6099.8|6093.8|6087.1|6081.1|6099.8|6093.8|6081.1|6075.1|227
1675431300000|2023-02-03 13:35:00|6087|6081|6092.5|6086.5|6099.5|6093.5|6080.3|6074.3|196
1675431600000|2023-02-03 13:40:00|6092.7|6086.7|6089|6083|6101.3|6095.3|6085.5|6079.5|108
1675434600000|2023-02-03 14:30:00|6083.8|6077.8|6089.2|6083.2|6103.2|6097.2|6076.3|6070.3|1492
1675434900000|2023-02-03 14:35:00|6089.7|6083.7|6067.2|6061.2|6092.8|6086.8|6064.3|6058.3|714
1675435200000|2023-02-03 14:40:00|6066.5|6060.5|6047.6|6041.6|6068.7|6062.7|6045.5|6039.5|999
1675435500000|2023-02-03 14:45:00|6048.1|6042.1|6030.5|6024.5|6048.8|6042.8|6029|6023|1299
1675435800000|2023-02-03 14:50:00|6030.3|6024.3|6009.4|6003.4|6031|6025|5991.7|5985.7|2808
1675436100000|2023-02-03 14:55:00|6009.6|6003.6|6015.1|6009.1|6023.9|6017.9|6006.4|6000.4|868
1675436400000|2023-02-03 15:00:00|6014.6|6008.6|6006.7|6000.7|6015.9|6009.9|5996.6|5990.6|732
1675436700000|2023-02-03 15:05:00|6006.2|6000.2|5994.4|5988.4|6013.9|6007.9|5986.5|5980.5|1055
1675437000000|2023-02-03 15:10:00|5994.2|5988.2|6001.4|5995.4|6005.6|5999.6|5981.2|5975.2|812
1675437300000|2023-02-03 15:15:00|6000.4|5994.4|5997.5|5991.5|6005.5|5999.5|5992|5986|639
1675437600000|2023-02-03 15:20:00|5998.2|5992.2|6003.6|5997.6|6012.9|6006.9|5998|5992|466
1675437900000|2023-02-03 15:25:00|6003.9|5997.9|5994.3|5988.3|6010.1|6004.1|5994.3|5988.3|619
1675438200000|2023-02-03 15:30:00|5994.9|5988.9|5987.9|5981.9|5995.4|5989.4|5981.6|5975.6|666
1675438500000|2023-02-03 15:35:00|5988.8|5982.8|5975.3|5969.3|5990.9|5984.9|5972.6|5966.6|604
1675438800000|2023-02-03 15:40:00|5975.6|5969.6|5978.6|5972.6|5990.5|5984.5|5975.3|5969.3|641
1675439100000|2023-02-03 15:45:00|5978.8|5972.8|5974.9|5968.9|5982.5|5976.5|5971.6|5965.6|410
1675439400000|2023-02-03 15:50:00|5973.9|5967.9|5974.9|5968.9|5978|5972|5969.6|5963.6|430
1675439700000|2023-02-03 15:55:00|5974.8|5968.8|5972.6|5966.6|5978.6|5972.6|5971.1|5965.1|303
1675440000000|2023-02-03 16:00:00|5972.1|5966.1|5972.1|5966.1|5979.6|5973.6|5969.9|5963.9|470
1675440300000|2023-02-03 16:05:00|5972.3|5966.3|5972.1|5966.1|5976.6|5970.6|5970.6|5964.6|343
1675440600000|2023-02-03 16:10:00|5972.4|5966.4|5969.7|5963.7|5974.1|5968.1|5968.6|5962.6|715
1675440900000|2023-02-03 16:15:00|5970.2|5964.2|5957.8|5951.8|5970.6|5964.6|5945.2|5939.2|769
1675441200000|2023-02-03 16:20:00|5957.5|5951.5|5959.7|5953.7|5969.1|5963.1|5948.8|5942.8|540
1675441500000|2023-02-03 16:25:00|5959.5|5953.5|5954.7|5948.7|5959.9|5953.9|5951.9|5945.9|441
1675441800000|2023-02-03 16:30:00|5954.2|5948.2|5955.9|5949.9|5956.2|5950.2|5945.9|5939.9|783
1675442100000|2023-02-03 16:35:00|5955.6|5949.6|5964.9|5958.9|5970.2|5964.2|5951.5|5945.5|555
1675442400000|2023-02-03 16:40:00|5965.2|5959.2|5954.2|5948.2|5978|5972|5953.1|5947.1|802
1675442700000|2023-02-03 16:45:00|5954.1|5948.1|5950.2|5944.2|5955.9|5949.9|5949.6|5943.6|291
1675443000000|2023-02-03 16:50:00|5950.6|5944.6|5948.6|5942.6|5955.6|5949.6|5945.6|5939.6|325
1675443300000|2023-02-03 16:55:00|5948.4|5942.4|5952.7|5946.7|5953.9|5947.9|5946.1|5940.1|826
1675443600000|2023-02-03 17:00:00|5952.6|5946.6|5957.2|5951.2|5958.2|5952.2|5945.6|5939.6|514
1675443900000|2023-02-03 17:05:00|5957.1|5951.1|5951.9|5945.9|5958.2|5952.2|5950.6|5944.6|336
1675444200000|2023-02-03 17:10:00|5950.9|5944.9|5963.3|5957.3|5965.3|5959.3|5950.9|5944.9|404
1675444500000|2023-02-03 17:15:00|5962.3|5956.3|5959.1|5953.1|5963.3|5957.3|5955.6|5949.6|593
1675444800000|2023-02-03 17:20:00|5958.9|5952.9|5964.1|5958.1|5974.6|5968.6|5957.6|5951.6|483
1675445100000|2023-02-03 17:25:00|5963.9|5957.9|5953.4|5947.4|5966.4|5960.4|5952.4|5946.4|216
1675445400000|2023-02-03 17:30:00|5952.9|5946.9|5962.9|5956.9|5962.9|5956.9|5951.8|5945.8|442
1675445700000|2023-02-03 17:35:00|5963.1|5957.1|5957.9|5951.9|5965.2|5959.2|5956.2|5950.2|291
1675446000000|2023-02-03 17:40:00|5958.2|5952.2|5951.7|5945.7|5958.2|5952.2|5950.9|5944.9|197
1675446300000|2023-02-03 17:45:00|5951.9|5945.9|5954.1|5948.1|5959.9|5953.9|5951.9|5945.9|552
1675446600000|2023-02-03 17:50:00|5953.8|5947.8|5949.3|5943.3|5956.3|5950.3|5948.8|5942.8|211
1675446900000|2023-02-03 17:55:00|5948.6|5942.6|5950.6|5944.6|5953.9|5947.9|5944.1|5938.1|421
1675447200000|2023-02-03 18:00:00|5950.9|5944.9|5958.9|5952.9|5969.2|5963.2|5947.7|5941.7|332
1675447500000|2023-02-03 18:05:00|5958.2|5952.2|5960.3|5954.3|5966.9|5960.9|5954.9|5948.9|584
1675447800000|2023-02-03 18:10:00|5960.1|5954.1|5950.3|5944.3|5963.6|5957.6|5949.3|5943.3|289
1675448100000|2023-02-03 18:15:00|5948.9|5942.9|5951.7|5945.7|5952.9|5946.9|5945.3|5939.3|292
1675448400000|2023-02-03 18:20:00|5950.9|5944.9|5950.9|5944.9|5954.9|5948.9|5945.9|5939.9|389
1675448700000|2023-02-03 18:25:00|5951.9|5945.9|5940.2|5934.2|5951.9|5945.9|5939.9|5933.9|669
1675449000000|2023-02-03 18:30:00|5939.7|5933.7|5941.7|5935.7|5942.2|5936.2|5932.2|5926.2|622
1675449300000|2023-02-03 18:35:00|5942.5|5936.5|5932.3|5926.3|5943.9|5937.9|5932.3|5926.3|340
1675449600000|2023-02-03 18:40:00|5931.8|5925.8|5928|5922|5931.8|5925.8|5924.8|5918.8|519
1675449900000|2023-02-03 18:45:00|5927.9|5921.9|5934.5|5928.5|5935.5|5929.5|5924.2|5918.2|341
1675450200000|2023-02-03 18:50:00|5934.9|5928.9|5940.2|5934.2|5941.2|5935.2|5934.9|5928.9|242
1675450500000|2023-02-03 18:55:00|5940.4|5934.4|5931|5925|5941.9|5935.9|5930.7|5924.7|569
1675450800000|2023-02-03 19:00:00|5930.7|5924.7|5935.5|5929.5|5938.2|5932.2|5930.3|5924.3|460
1675451100000|2023-02-03 19:05:00|5935.2|5929.2|5934.8|5928.8|5937.8|5931.8|5929.5|5923.5|843
1675451400000|2023-02-03 19:10:00|5934.5|5928.5|5931.7|5925.7|5939.6|5933.6|5924.5|5918.5|1492
1675451700000|2023-02-03 19:15:00|5931.5|5925.5|5927.6|5921.6|5931.7|5925.7|5917.3|5911.3|1476
1675645200000|2023-02-06 01:00:00|5919.8|5913.8|5919.7|5913.7|5939|5933|5914.9|5908.9|494
1675645500000|2023-02-06 01:05:00|5921.1|5915.1|5925.9|5919.9|5946.5|5940.5|5920.7|5914.7|152
1675645800000|2023-02-06 01:10:00|5926.4|5920.4|5929.4|5923.4|5932.4|5926.4|5921.7|5915.7|109
1675646100000|2023-02-06 01:15:00|5929|5923|5923.4|5917.4|5929|5923|5913.4|5907.4|80
1675646400000|2023-02-06 01:20:00|5923.1|5917.1|5919.1|5913.1|5923.6|5917.6|5917.4|5911.4|73
1675646700000|2023-02-06 01:25:00|5918.6|5912.6|5922.2|5916.2|5924.6|5918.6|5918.1|5912.1|24
1675647000000|2023-02-06 01:30:00|5923.1|5917.1|5925.9|5919.9|5926.7|5920.7|5918.9|5912.9|11
1675647300000|2023-02-06 01:35:00|5926.2|5920.2|5926.9|5920.9|5929.6|5923.6|5925.7|5919.7|20
1675647600000|2023-02-06 01:40:00|5926.1|5920.1|5929.4|5923.4|5929.6|5923.6|5923.3|5917.3|13
1675647900000|2023-02-06 01:45:00|5929.1|5923.1|5932.1|5926.1|5933.6|5927.6|5927.4|5921.4|16
1675648200000|2023-02-06 01:50:00|5931.4|5925.4|5931.2|5925.2|5933.1|5927.1|5928.1|5922.1|8
1675648500000|2023-02-06 01:55:00|5931.7|5925.7|5925.6|5919.6|5932.2|5926.2|5925.6|5919.6|14
1675648800000|2023-02-06 02:00:00|5927.4|5921.4|5928.2|5922.2|5928.2|5922.2|5925.7|5919.7|20
1675649100000|2023-02-06 02:05:00|5929.2|5923.2|5926.7|5920.7|5929.2|5923.2|5926.7|5920.7|7
1675649400000|2023-02-06 02:10:00|5926.9|5920.9|5931.1|5925.1|5931.2|5925.2|5926.9|5920.9|30
1675649700000|2023-02-06 02:15:00|5929.7|5923.7|5927.6|5921.6|5931.7|5925.7|5927.6|5921.6|22
1675650000000|2023-02-06 02:20:00|5927.1|5921.1|5928.9|5922.9|5932.6|5926.6|5926.1|5920.1|19
1675650300000|2023-02-06 02:25:00|5928.8|5922.8|5928.2|5922.2|5928.8|5922.8|5925.4|5919.4|12
1675650600000|2023-02-06 02:30:00|5928.6|5922.6|5929.6|5923.6|5930.2|5924.2|5926.7|5920.7|9
1675650900000|2023-02-06 02:35:00|5929.7|5923.7|5930.6|5924.6|5933.7|5927.7|5928.7|5922.7|7
1675651200000|2023-02-06 02:40:00|5930.4|5924.4|5926.2|5920.2|5930.9|5924.9|5925.4|5919.4|14
1675651500000|2023-02-06 02:45:00|5926.1|5920.1|5928.1|5922.1|5928.1|5922.1|5925.6|5919.6|5
1675651800000|2023-02-06 02:50:00|5928.4|5922.4|5926.8|5920.8|5928.4|5922.4|5926.8|5920.8|8
1675652100000|2023-02-06 02:55:00|5926.9|5920.9|5927.9|5921.9|5928.1|5922.1|5926.1|5920.1|12
1675652400000|2023-02-06 03:00:00|5927.3|5921.3|5927.9|5921.9|5928.1|5922.1|5925.6|5919.6|5
1675652700000|2023-02-06 03:05:00|5927.3|5921.3|5934.8|5928.8|5935.3|5929.3|5927.3|5921.3|40
1675653000000|2023-02-06 03:10:00|5935.3|5929.3|5932.3|5926.3|5935.3|5929.3|5930.3|5924.3|15
1675653300000|2023-02-06 03:15:00|5932.1|5926.1|5937.6|5931.6|5940.4|5934.4|5931.8|5925.8|35
1675653600000|2023-02-06 03:20:00|5937.8|5931.8|5934.8|5928.8|5937.8|5931.8|5933.6|5927.6|13
1675653900000|2023-02-06 03:25:00|5934.6|5928.6|5945.6|5939.6|5946|5940|5934.6|5928.6|32
1675654200000|2023-02-06 03:30:00|5945.4|5939.4|5944.6|5938.6|5947.3|5941.3|5943.3|5937.3|16
1675654500000|2023-02-06 03:35:00|5945|5939|5946.1|5940.1|5947|5941|5943.8|5937.8|16
1675654800000|2023-02-06 03:40:00|5945.8|5939.8|5945.5|5939.5|5946.1|5940.1|5945.5|5939.5|22
1675655100000|2023-02-06 03:45:00|5946.8|5940.8|5945.5|5939.5|5947|5941|5945.5|5939.5|10
1675655400000|2023-02-06 03:50:00|5946|5940|5933.1|5927.1|5947|5941|5930.5|5924.5|32
1675655700000|2023-02-06 03:55:00|5933.5|5927.5|5931.3|5925.3|5933.6|5927.6|5931|5925|9
1675656000000|2023-02-06 04:00:00|5931.5|5925.5|5930.6|5924.6|5934.1|5928.1|5930.6|5924.6|4
1675656300000|2023-02-06 04:05:00|5932.1|5926.1|5933.6|5927.6|5934.1|5928.1|5930.1|5924.1|16
1675656600000|2023-02-06 04:10:00|5933.5|5927.5|5936.3|5930.3|5937.1|5931.1|5933|5927|3
1675656900000|2023-02-06 04:15:00|5936.6|5930.6|5937.1|5931.1|5937.6|5931.6|5936.1|5930.1|3
1675657200000|2023-02-06 04:20:00|5937.3|5931.3|5937.5|5931.5|5939.3|5933.3|5937.1|5931.1|3
1675657500000|2023-02-06 04:25:00|5937.6|5931.6|5937.5|5931.5|5939.6|5933.6|5937.5|5931.5|5
1675657800000|2023-02-06 04:30:00|5937.6|5931.6|5938|5932|5938.4|5932.4|5937.5|5931.5|6
1675658100000|2023-02-06 04:35:00|5937.6|5931.6|5937.1|5931.1|5938.1|5932.1|5937.1|5931.1|2
1675658400000|2023-02-06 04:40:00|5937|5931|5937.8|5931.8|5938.1|5932.1|5937|5931|2
1675658700000|2023-02-06 04:45:00|5938.1|5932.1|5937.8|5931.8|5938.8|5932.8|5937.5|5931.5|3
1675659000000|2023-02-06 04:50:00|5938.5|5932.5|5937.8|5931.8|5938.8|5932.8|5937.6|5931.6|4
1675659300000|2023-02-06 04:55:00|5938.1|5932.1|5937.8|5931.8|5938.5|5932.5|5937.8|5931.8|1
1675659600000|2023-02-06 05:00:00|5937.6|5931.6|5938.8|5932.8|5938.8|5932.8|5936.8|5930.8|4
1675659900000|2023-02-06 05:05:00|5938.6|5932.6|5938.6|5932.6|5939.1|5933.1|5937.8|5931.8|1
1675660200000|2023-02-06 05:10:00|5939|5933|5939.1|5933.1|5939.6|5933.6|5938.6|5932.6|6
1675660500000|2023-02-06 05:15:00|5939.3|5933.3|5943.1|5937.1|5944.3|5938.3|5939.3|5933.3|3
1675660800000|2023-02-06 05:20:00|5943.5|5937.5|5943|5937|5943.8|5937.8|5942.5|5936.5|0
1675661100000|2023-02-06 05:25:00|5943.1|5937.1|5943.5|5937.5|5945.1|5939.1|5942.3|5936.3|6
1675661400000|2023-02-06 05:30:00|5943.7|5937.7|5944.7|5938.7|5950.3|5944.3|5943.5|5937.5|63
1675661700000|2023-02-06 05:35:00|5945.2|5939.2|5949.7|5943.7|5951.2|5945.2|5944.7|5938.7|6
1675662000000|2023-02-06 05:40:00|5950.2|5944.2|5954.3|5948.3|5954.8|5948.8|5949.2|5943.2|36
1675662300000|2023-02-06 05:45:00|5957.7|5951.7|5956.7|5950.7|5957.7|5951.7|5953.8|5947.8|13
1675662600000|2023-02-06 05:50:00|5957|5951|5953.3|5947.3|5959.8|5953.8|5952.8|5946.8|21
1675662900000|2023-02-06 05:55:00|5953.2|5947.2|5954.8|5948.8|5954.8|5948.8|5951.2|5945.2|6
1675663200000|2023-02-06 06:00:00|5955.2|5949.2|5962.4|5956.4|5963.2|5957.2|5954.8|5948.8|65
1675663500000|2023-02-06 06:05:00|5961.5|5955.5|5956.4|5950.4|5961.9|5955.9|5956.4|5950.4|2
1675663800000|2023-02-06 06:10:00|5955.9|5949.9|5957.4|5951.4|5958.9|5952.9|5953.4|5947.4|31
1675664100000|2023-02-06 06:15:00|5957|5951|5956|5950|5957.5|5951.5|5954.4|5948.4|4
1675664400000|2023-02-06 06:20:00|5955.9|5949.9|5953|5947|5956|5950|5952.7|5946.7|3
1675664700000|2023-02-06 06:25:00|5954.9|5948.9|5960.7|5954.7|5960.7|5954.7|5954.4|5948.4|9
1675665000000|2023-02-06 06:30:00|5960.9|5954.9|5968.4|5962.4|5969.5|5963.5|5960.2|5954.2|59
1675665300000|2023-02-06 06:35:00|5965.9|5959.9|5970|5964|5973.9|5967.9|5963.4|5957.4|120
1675665600000|2023-02-06 06:40:00|5969.5|5963.5|5966.3|5960.3|5970|5964|5959.8|5953.8|42
1675665900000|2023-02-06 06:45:00|5966.2|5960.2|5964.8|5958.8|5967.8|5961.8|5963.3|5957.3|28
1675666200000|2023-02-06 06:50:00|5964|5958|5969.2|5963.2|5969.4|5963.4|5960.4|5954.4|38
1675666500000|2023-02-06 06:55:00|5969.1|5963.1|5965.5|5959.5|5969.1|5963.1|5964.4|5958.4|6
1675666800000|2023-02-06 07:00:00|5964.9|5958.9|5953.9|5947.9|5965.2|5959.2|5952.9|5946.9|22
1675667100000|2023-02-06 07:05:00|5953.5|5947.5|5962.4|5956.4|5962.4|5956.4|5952.4|5946.4|73
1675667400000|2023-02-06 07:10:00|5962|5956|5959.7|5953.7|5964|5958|5957.9|5951.9|44
1675667700000|2023-02-06 07:15:00|5959.4|5953.4|5958.4|5952.4|5962.4|5956.4|5958.4|5952.4|25
1675668000000|2023-02-06 07:20:00|5957.4|5951.4|5954.4|5948.4|5957.4|5951.4|5953.4|5947.4|22
1675668300000|2023-02-06 07:25:00|5954|5948|5959.4|5953.4|5960.9|5954.9|5953.7|5947.7|17
1675668600000|2023-02-06 07:30:00|5958.9|5952.9|5958.4|5952.4|5959.9|5953.9|5955.4|5949.4|17
1675668900000|2023-02-06 07:35:00|5957.9|5951.9|5959.4|5953.4|5959.4|5953.4|5953.4|5947.4|9
1675669200000|2023-02-06 07:40:00|5959.5|5953.5|5954.9|5948.9|5959.5|5953.5|5952.9|5946.9|11
1675669500000|2023-02-06 07:45:00|5953.9|5947.9|5952.9|5946.9|5955.4|5949.4|5952.9|5946.9|8
1675669800000|2023-02-06 07:50:00|5952|5946|5954.4|5948.4|5954.4|5948.4|5950.4|5944.4|15
1675670100000|2023-02-06 07:55:00|5953.7|5947.7|5954.9|5948.9|5955.9|5949.9|5951.9|5945.9|19
1675670400000|2023-02-06 08:00:00|5954.5|5948.5|5942.4|5936.4|5954.5|5948.5|5941.9|5935.9|61
1675670700000|2023-02-06 08:05:00|5942.1|5936.1|5939.9|5933.9|5950.1|5944.1|5938.9|5932.9|28
1675671000000|2023-02-06 08:10:00|5940.9|5934.9|5943.6|5937.6|5943.9|5937.9|5938.4|5932.4|9
1675671300000|2023-02-06 08:15:00|5943.9|5937.9|5940.6|5934.6|5943.9|5937.9|5936.6|5930.6|20
1675671600000|2023-02-06 08:20:00|5940.1|5934.1|5940.6|5934.6|5944.1|5938.1|5937.2|5931.2|25
1675671900000|2023-02-06 08:25:00|5939.6|5933.6|5931.2|5925.2|5941.7|5935.7|5930.9|5924.9|36
1675672200000|2023-02-06 08:30:00|5931.1|5925.1|5944.2|5938.2|5944.7|5938.7|5930.6|5924.6|44
1675672500000|2023-02-06 08:35:00|5942.7|5936.7|5948.7|5942.7|5949.4|5943.4|5941.4|5935.4|32
1675672800000|2023-02-06 08:40:00|5949.4|5943.4|5962.7|5956.7|5963.6|5957.6|5947.7|5941.7|39
1675673100000|2023-02-06 08:45:00|5962.9|5956.9|5966.9|5960.9|5968.2|5962.2|5962.2|5956.2|84
1675673400000|2023-02-06 08:50:00|5966.6|5960.6|5965.2|5959.2|5966.7|5960.7|5959.3|5953.3|179
1675673700000|2023-02-06 08:55:00|5965.4|5959.4|5964.4|5958.4|5968.7|5962.7|5963.2|5957.2|36
1675674000000|2023-02-06 09:00:00|5964.1|5958.1|5949.3|5943.3|5965.1|5959.1|5948.9|5942.9|48
1675674300000|2023-02-06 09:05:00|5947.9|5941.9|5946.1|5940.1|5955.6|5949.6|5945.7|5939.7|31
1675674600000|2023-02-06 09:10:00|5945.7|5939.7|5943.7|5937.7|5945.7|5939.7|5939.9|5933.9|52
1675674900000|2023-02-06 09:15:00|5944|5938|5937.3|5931.3|5947.1|5941.1|5936.4|5930.4|35
1675675200000|2023-02-06 09:20:00|5937.9|5931.9|5945.8|5939.8|5948.3|5942.3|5936.3|5930.3|73
1675675500000|2023-02-06 09:25:00|5945.6|5939.6|5941.6|5935.6|5947.5|5941.5|5938.1|5932.1|72
1675675800000|2023-02-06 09:30:00|5942|5936|5945.6|5939.6|5949.6|5943.6|5942|5936|21
1675676100000|2023-02-06 09:35:00|5945.3|5939.3|5948.1|5942.1|5948.3|5942.3|5941|5935|27
1675676400000|2023-02-06 09:40:00|5947.6|5941.6|5945.6|5939.6|5954.5|5948.5|5945.6|5939.6|21
1675676700000|2023-02-06 09:45:00|5945.3|5939.3|5941|5935|5948.1|5942.1|5938.1|5932.1|36
1675677000000|2023-02-06 09:50:00|5940.6|5934.6|5942.5|5936.5|5942.6|5936.6|5937.5|5931.5|23
1675677300000|2023-02-06 09:55:00|5940.6|5934.6|5943.1|5937.1|5943.1|5937.1|5938.1|5932.1|12
1675677600000|2023-02-06 10:00:00|5942.6|5936.6|5943.5|5937.5|5946.8|5940.8|5941|5935|50
1675677900000|2023-02-06 10:05:00|5944.6|5938.6|5956.1|5950.1|5957.6|5951.6|5944.1|5938.1|38
1675678200000|2023-02-06 10:10:00|5955.4|5949.4|5947.3|5941.3|5956.4|5950.4|5947.3|5941.3|57
1675678500000|2023-02-06 10:15:00|5947.6|5941.6|5959|5953|5961|5955|5947.6|5941.6|43
1675678800000|2023-02-06 10:20:00|5960|5954|5959.6|5953.6|5965.1|5959.1|5959|5953|25
1675679100000|2023-02-06 10:25:00|5959.5|5953.5|5958.3|5952.3|5960.5|5954.5|5956|5950|23
1675679400000|2023-02-06 10:30:00|5958|5952|5962.3|5956.3|5966|5960|5956.8|5950.8|31
1675679700000|2023-02-06 10:35:00|5962.5|5956.5|5960.5|5954.5|5965.1|5959.1|5959.5|5953.5|18
1675680000000|2023-02-06 10:40:00|5960.6|5954.6|5962.6|5956.6|5965.5|5959.5|5960.3|5954.3|20
1675680300000|2023-02-06 10:45:00|5963|5957|5959.1|5953.1|5967|5961|5958.6|5952.6|50
1675680600000|2023-02-06 10:50:00|5959|5953|5966.1|5960.1|5966.1|5960.1|5957.1|5951.1|36
1675680900000|2023-02-06 10:55:00|5966|5960|5960.3|5954.3|5971.3|5965.3|5960.3|5954.3|46
1675681200000|2023-02-06 11:00:00|5960.6|5954.6|5953.8|5947.8|5961.9|5955.9|5953.8|5947.8|21
1675681500000|2023-02-06 11:05:00|5953.9|5947.9|5957.4|5951.4|5957.4|5951.4|5953.9|5947.9|14
1675681800000|2023-02-06 11:10:00|5957.3|5951.3|5943.6|5937.6|5957.4|5951.4|5942.3|5936.3|22
1675682100000|2023-02-06 11:15:00|5944|5938|5950.4|5944.4|5951.8|5945.8|5944|5938|23
1675682400000|2023-02-06 11:20:00|5950.8|5944.8|5944.9|5938.9|5951.7|5945.7|5944.9|5938.9|22
1675682700000|2023-02-06 11:25:00|5945.1|5939.1|5948.8|5942.8|5949.3|5943.3|5943.9|5937.9|10
1675683000000|2023-02-06 11:30:00|5948.6|5942.6|5949.8|5943.8|5951.9|5945.9|5948.4|5942.4|21
1675683300000|2023-02-06 11:35:00|5949.3|5943.3|5956.9|5950.9|5957.9|5951.9|5949.3|5943.3|14
1675683600000|2023-02-06 11:40:00|5956.4|5950.4|5951.9|5945.9|5957.3|5951.3|5950.8|5944.8|23
1675683900000|2023-02-06 11:45:00|5951.8|5945.8|5949.4|5943.4|5952.6|5946.6|5947.1|5941.1|29
1675684200000|2023-02-06 11:50:00|5949.6|5943.6|5950.4|5944.4|5950.6|5944.6|5948|5942|18
1675684500000|2023-02-06 11:55:00|5950.3|5944.3|5949.8|5943.8|5954.1|5948.1|5948.6|5942.6|28
1675684800000|2023-02-06 12:00:00|5949.6|5943.6|5950.3|5944.3|5955.9|5949.9|5948.9|5942.9|36
1675685100000|2023-02-06 12:05:00|5950.4|5944.4|5954.8|5948.8|5955.9|5949.9|5950.3|5944.3|32
1675685400000|2023-02-06 12:10:00|5954.6|5948.6|5956|5950|5960.8|5954.8|5954.5|5948.5|32
1675685700000|2023-02-06 12:15:00|5956.5|5950.5|5958.5|5952.5|5959|5953|5952|5946|30
1675686000000|2023-02-06 12:20:00|5959|5953|5962.1|5956.1|5970.3|5964.3|5958.8|5952.8|54
1675686300000|2023-02-06 12:25:00|5961.8|5955.8|5963.3|5957.3|5964.8|5958.8|5960.5|5954.5|24
1675686600000|2023-02-06 12:30:00|5962.8|5956.8|5963.5|5957.5|5965|5959|5962|5956|45
1675686900000|2023-02-06 12:35:00|5963.8|5957.8|5976.7|5970.7|5977.3|5971.3|5963.8|5957.8|61
1675687200000|2023-02-06 12:40:00|5975.8|5969.8|5966.3|5960.3|5977.8|5971.8|5965.7|5959.7|97
1675687500000|2023-02-06 12:45:00|5966.8|5960.8|5970|5964|5971.3|5965.3|5966.8|5960.8|96
1675687800000|2023-02-06 12:50:00|5970.3|5964.3|5966.5|5960.5|5971.5|5965.5|5965.6|5959.6|97
1675688100000|2023-02-06 12:55:00|5966.6|5960.6|5965.6|5959.6|5969.8|5963.8|5963|5957|66
1675688400000|2023-02-06 13:00:00|5965.5|5959.5|5969.3|5963.3|5969.8|5963.8|5965.5|5959.5|68
1675688700000|2023-02-06 13:05:00|5969.8|5963.8|5972.9|5966.9|5977.6|5971.6|5968.6|5962.6|96
1675689000000|2023-02-06 13:10:00|5973.3|5967.3|5977.5|5971.5|5977.6|5971.6|5972.1|5966.1|59
1675689300000|2023-02-06 13:15:00|5977.3|5971.3|5981.3|5975.3|5983.5|5977.5|5976.3|5970.3|119
1675689600000|2023-02-06 13:20:00|5980.6|5974.6|5985.1|5979.1|5986.9|5980.9|5980.1|5974.1|113
1675689900000|2023-02-06 13:25:00|5984.9|5978.9|5981.1|5975.1|5987.1|5981.1|5979.7|5973.7|60
1675690200000|2023-02-06 13:30:00|5981.6|5975.6|5983.4|5977.4|5985.2|5979.2|5981.6|5975.6|53
1675690500000|2023-02-06 13:35:00|5983.1|5977.1|5980.9|5974.9|5983.6|5977.6|5975.3|5969.3|51
1675690800000|2023-02-06 13:40:00|5981.1|5975.1|5977.9|5971.9|5982.4|5976.4|5970.1|5964.1|79
1675693800000|2023-02-06 14:30:00|5954.6|5948.6|5955.6|5949.6|5983.3|5977.3|5946.2|5940.2|1681
1675694100000|2023-02-06 14:35:00|5955.9|5949.9|5953.8|5947.8|5969.2|5963.2|5936.6|5930.6|832
1675694400000|2023-02-06 14:40:00|5954|5948|5928.9|5922.9|5955|5949|5926|5920|1117
1675694700000|2023-02-06 14:45:00|5929|5923|5930.8|5924.8|5937.8|5931.8|5909|5903|778
1675695000000|2023-02-06 14:50:00|5931.7|5925.7|5925.5|5919.5|5957.3|5951.3|5917.7|5911.7|841
1675695300000|2023-02-06 14:55:00|5925.7|5919.7|5926.4|5920.4|5943.7|5937.7|5925|5919|447
1675695600000|2023-02-06 15:00:00|5926.2|5920.2|5911.2|5905.2|5928.7|5922.7|5901.5|5895.5|580
1675695900000|2023-02-06 15:05:00|5911.5|5905.5|5911.8|5905.8|5928.5|5922.5|5905.7|5899.7|464
1675696200000|2023-02-06 15:10:00|5911.1|5905.1|5916.2|5910.2|5919.5|5913.5|5907|5901|330
1675696500000|2023-02-06 15:15:00|5915.5|5909.5|5902.5|5896.5|5917.5|5911.5|5901|5895|291
1675696800000|2023-02-06 15:20:00|5902.2|5896.2|5906.1|5900.1|5912|5906|5901.3|5895.3|311
1675697100000|2023-02-06 15:25:00|5910.4|5904.4|5915|5909|5922.6|5916.6|5906.6|5900.6|344
1675697400000|2023-02-06 15:30:00|5914.1|5908.1|5910.9|5904.9|5920.8|5914.8|5908.4|5902.4|498
1675697700000|2023-02-06 15:35:00|5910.8|5904.8|5903.3|5897.3|5912.3|5906.3|5900.1|5894.1|412
1675698000000|2023-02-06 15:40:00|5903.4|5897.4|5896.8|5890.8|5912.2|5906.2|5894.5|5888.5|552
1675698300000|2023-02-06 15:45:00|5896.6|5890.6|5883.1|5877.1|5896.6|5890.6|5878.9|5872.9|565
1675698600000|2023-02-06 15:50:00|5883.3|5877.3|5894.9|5888.9|5896.4|5890.4|5877.9|5871.9|547
1675698900000|2023-02-06 15:55:00|5894.8|5888.8|5873.9|5867.9|5895.1|5889.1|5873.2|5867.2|511
1675699200000|2023-02-06 16:00:00|5873.1|5867.1|5880.2|5874.2|5884.4|5878.4|5864.9|5858.9|925
1675699500000|2023-02-06 16:05:00|5879.7|5873.7|5891.5|5885.5|5901.7|5895.7|5879.7|5873.7|343
1675699800000|2023-02-06 16:10:00|5891.4|5885.4|5895.4|5889.4|5911.7|5905.7|5885.2|5879.2|351
1675700100000|2023-02-06 16:15:00|5895|5889|5907.2|5901.2|5909.2|5903.2|5891.2|5885.2|228
1675700400000|2023-02-06 16:20:00|5907.7|5901.7|5897.4|5891.4|5908.9|5902.9|5892.4|5886.4|201
1675700700000|2023-02-06 16:25:00|5895.9|5889.9|5896.4|5890.4|5904.5|5898.5|5892.4|5886.4|375
1675701000000|2023-02-06 16:30:00|5896.5|5890.5|5884.4|5878.4|5900.4|5894.4|5881.2|5875.2|221
1675701300000|2023-02-06 16:35:00|5884.7|5878.7|5899.5|5893.5|5906.2|5900.2|5884.2|5878.2|369
1675701600000|2023-02-06 16:40:00|5899.7|5893.7|5910.3|5904.3|5923.3|5917.3|5896.5|5890.5|676
1675701900000|2023-02-06 16:45:00|5909.8|5903.8|5905.7|5899.7|5925|5919|5904.2|5898.2|644
1675702200000|2023-02-06 16:50:00|5905|5899|5912.8|5906.8|5918.8|5912.8|5904.7|5898.7|185
1675702500000|2023-02-06 16:55:00|5913.5|5907.5|5903|5897|5919.8|5913.8|5900.8|5894.8|264
1675702800000|2023-02-06 17:00:00|5901.8|5895.8|5899.5|5893.5|5908.5|5902.5|5897.9|5891.9|314
1675703100000|2023-02-06 17:05:00|5899.4|5893.4|5936.2|5930.2|5939.8|5933.8|5897.4|5891.4|519
1675703400000|2023-02-06 17:10:00|5936.7|5930.7|5949.1|5943.1|5949.6|5943.6|5932.3|5926.3|525
1675703700000|2023-02-06 17:15:00|5948.3|5942.3|5935.8|5929.8|5950.1|5944.1|5933.8|5927.8|283
1675704000000|2023-02-06 17:20:00|5935.3|5929.3|5935.3|5929.3|5944.8|5938.8|5933.8|5927.8|508
1675704300000|2023-02-06 17:25:00|5936.2|5930.2|5932.8|5926.8|5938|5932|5924.8|5918.8|535
1675704600000|2023-02-06 17:30:00|5932|5926|5921.2|5915.2|5933.8|5927.8|5918.9|5912.9|254
1675704900000|2023-02-06 17:35:00|5919.4|5913.4|5934.9|5928.9|5934.9|5928.9|5918.4|5912.4|241
1675705200000|2023-02-06 17:40:00|5934.1|5928.1|5927.1|5921.1|5934.1|5928.1|5917.3|5911.3|146
1675705500000|2023-02-06 17:45:00|5926.9|5920.9|5933.1|5927.1|5933.4|5927.4|5921.7|5915.7|180
1675705800000|2023-02-06 17:50:00|5932.7|5926.7|5917.4|5911.4|5936.2|5930.2|5917.2|5911.2|180
1675706100000|2023-02-06 17:55:00|5917.6|5911.6|5917.2|5911.2|5926.4|5920.4|5915.9|5909.9|169
1675706400000|2023-02-06 18:00:00|5916.9|5910.9|5911.3|5905.3|5918.7|5912.7|5908.4|5902.4|169
1675706700000|2023-02-06 18:05:00|5911.1|5905.1|5919.7|5913.7|5921.7|5915.7|5910.3|5904.3|279
1675707000000|2023-02-06 18:10:00|5920.2|5914.2|5922.2|5916.2|5927.1|5921.1|5915.3|5909.3|307
1675707300000|2023-02-06 18:15:00|5922.7|5916.7|5929|5923|5931.4|5925.4|5921.7|5915.7|232
1675707600000|2023-02-06 18:20:00|5928|5922|5936.5|5930.5|5938.5|5932.5|5925.9|5919.9|163
1675707900000|2023-02-06 18:25:00|5937.9|5931.9|5932.5|5926.5|5939.2|5933.2|5931.5|5925.5|103
1675708200000|2023-02-06 18:30:00|5932.4|5926.4|5932.5|5926.5|5935.9|5929.9|5929.7|5923.7|374
1675708500000|2023-02-06 18:35:00|5933.2|5927.2|5930.6|5924.6|5936|5930|5923.3|5917.3|318
1675708800000|2023-02-06 18:40:00|5930.1|5924.1|5928.8|5922.8|5933.6|5927.6|5924.9|5918.9|307
1675709100000|2023-02-06 18:45:00|5927.8|5921.8|5923.3|5917.3|5930.5|5924.5|5920.3|5914.3|319
1675709400000|2023-02-06 18:50:00|5923.2|5917.2|5928.3|5922.3|5929.3|5923.3|5919.8|5913.8|160
1675709700000|2023-02-06 18:55:00|5928.8|5922.8|5934.2|5928.2|5939.1|5933.1|5928.3|5922.3|394
1675710000000|2023-02-06 19:00:00|5933.8|5927.8|5946.1|5940.1|5947.3|5941.3|5932.8|5926.8|468
1675710300000|2023-02-06 19:05:00|5945.1|5939.1|5944.9|5938.9|5951.6|5945.6|5941.8|5935.8|411
1675710600000|2023-02-06 19:10:00|5945.4|5939.4|5946.5|5940.5|5948.7|5942.7|5941.3|5935.3|1461
1675710900000|2023-02-06 19:15:00|5946.4|5940.4|5950|5944|5956.3|5950.3|5945.7|5939.7|1093
1675731600000|2023-02-07 01:00:00|5950.6|5944.6|5952.6|5946.6|5954.1|5948.1|5948.4|5942.4|74
1675731900000|2023-02-07 01:05:00|5952|5946|5953.3|5947.3|5955|5949|5947.7|5941.7|80
1675732200000|2023-02-07 01:10:00|5953.5|5947.5|5951.7|5945.7|5954.5|5948.5|5948.7|5942.7|19
1675732500000|2023-02-07 01:15:00|5951.8|5945.8|5951|5945|5954|5948|5948.2|5942.2|23
1675732800000|2023-02-07 01:20:00|5951.7|5945.7|5962.3|5956.3|5962.5|5956.5|5950.8|5944.8|59
1675733100000|2023-02-07 01:25:00|5962.5|5956.5|5965.7|5959.7|5965.7|5959.7|5959|5953|37
1675733400000|2023-02-07 01:30:00|5964.7|5958.7|5966.7|5960.7|5966.9|5960.9|5963.5|5957.5|30
1675733700000|2023-02-07 01:35:00|5966.6|5960.6|5962.1|5956.1|5966.7|5960.7|5960.4|5954.4|43
1675734000000|2023-02-07 01:40:00|5962.2|5956.2|5966.4|5960.4|5966.6|5960.6|5962.2|5956.2|6
1675734300000|2023-02-07 01:45:00|5966.1|5960.1|5966.4|5960.4|5967.1|5961.1|5965.1|5959.1|4
1675734600000|2023-02-07 01:50:00|5966.1|5960.1|5967.4|5961.4|5967.6|5961.6|5965.6|5959.6|12
1675734900000|2023-02-07 01:55:00|5966.9|5960.9|5966.6|5960.6|5967.9|5961.9|5965.9|5959.9|97
1675735200000|2023-02-07 02:00:00|5966.4|5960.4|5966.1|5960.1|5967.1|5961.1|5964.9|5958.9|34
1675735500000|2023-02-07 02:05:00|5966.4|5960.4|5965.8|5959.8|5967.4|5961.4|5965.4|5959.4|18
1675735800000|2023-02-07 02:10:00|5965.4|5959.4|5967.4|5961.4|5967.4|5961.4|5965.4|5959.4|4
1675736100000|2023-02-07 02:15:00|5966.9|5960.9|5966.4|5960.4|5967.1|5961.1|5965.4|5959.4|9
1675736400000|2023-02-07 02:20:00|5965.9|5959.9|5967.3|5961.3|5967.8|5961.8|5965.4|5959.4|6
1675736700000|2023-02-07 02:25:00|5967.1|5961.1|5967.3|5961.3|5967.8|5961.8|5966.8|5960.8|4
1675737000000|2023-02-07 02:30:00|5968.1|5962.1|5970.1|5964.1|5972.6|5966.6|5967.3|5961.3|20
1675737300000|2023-02-07 02:35:00|5973.1|5967.1|5977.4|5971.4|5977.9|5971.9|5971.8|5965.8|32
1675737600000|2023-02-07 02:40:00|5977.6|5971.6|5976.9|5970.9|5977.6|5971.6|5974.1|5968.1|28
1675737900000|2023-02-07 02:45:00|5977.3|5971.3|5978.7|5972.7|5978.7|5972.7|5975.8|5969.8|5
1675738200000|2023-02-07 02:50:00|5978.3|5972.3|5979.5|5973.5|5980|5974|5977|5971|42
1675738500000|2023-02-07 02:55:00|5979.7|5973.7|5977.2|5971.2|5979.8|5973.8|5976.5|5970.5|9
1675738800000|2023-02-07 03:00:00|5977.5|5971.5|5975.2|5969.2|5978.2|5972.2|5975.2|5969.2|5
1675739100000|2023-02-07 03:05:00|5975|5969|5972.2|5966.2|5975.7|5969.7|5971.2|5965.2|17
1675739400000|2023-02-07 03:10:00|5972.5|5966.5|5975.2|5969.2|5975.2|5969.2|5972.5|5966.5|4
1675739700000|2023-02-07 03:15:00|5974.5|5968.5|5977.2|5971.2|5977.5|5971.5|5973.7|5967.7|15
1675740000000|2023-02-07 03:20:00|5977|5971|5976.8|5970.8|5977.8|5971.8|5974.8|5968.8|8
1675740300000|2023-02-07 03:25:00|5976.5|5970.5|5977.2|5971.2|5978.3|5972.3|5975.3|5969.3|3
1675740600000|2023-02-07 03:30:00|5976.8|5970.8|5973.3|5967.3|5979.3|5973.3|5972.7|5966.7|21
1675740900000|2023-02-07 03:35:00|5972.8|5966.8|5972.2|5966.2|5973.7|5967.7|5971.8|5965.8|2
1675741200000|2023-02-07 03:40:00|5973|5967|5973.3|5967.3|5973.8|5967.8|5972.7|5966.7|3
1675741500000|2023-02-07 03:45:00|5973.7|5967.7|5975.2|5969.2|5975.3|5969.3|5972.7|5966.7|6
1675741800000|2023-02-07 03:50:00|5975|5969|5972.3|5966.3|5975.7|5969.7|5972.3|5966.3|4
1675742100000|2023-02-07 03:55:00|5972.7|5966.7|5970.8|5964.8|5972.8|5966.8|5970.8|5964.8|4
1675742400000|2023-02-07 04:00:00|5971.2|5965.2|5971.7|5965.7|5972.8|5966.8|5970.8|5964.8|0
1675742700000|2023-02-07 04:05:00|5972.2|5966.2|5969.7|5963.7|5972.8|5966.8|5969.2|5963.2|18
1675743000000|2023-02-07 04:10:00|5969.8|5963.8|5967.8|5961.8|5969.8|5963.8|5967.2|5961.2|17
1675743300000|2023-02-07 04:15:00|5967.3|5961.3|5969.7|5963.7|5969.7|5963.7|5967.3|5961.3|3
1675743600000|2023-02-07 04:20:00|5969.8|5963.8|5968.2|5962.2|5969.8|5963.8|5967.7|5961.7|1
1675743900000|2023-02-07 04:25:00|5967.8|5961.8|5969.8|5963.8|5969.8|5963.8|5967.2|5961.2|7
1675744200000|2023-02-07 04:30:00|5969.3|5963.3|5969.8|5963.8|5970.8|5964.8|5969.3|5963.3|2
1675744500000|2023-02-07 04:35:00|5969.3|5963.3|5969.7|5963.7|5969.8|5963.8|5968.8|5962.8|5
1675744800000|2023-02-07 04:40:00|5968.7|5962.7|5967.8|5961.8|5968.8|5962.8|5966|5960|1
1675745100000|2023-02-07 04:45:00|5968.2|5962.2|5967.7|5961.7|5968.7|5962.7|5967.7|5961.7|0
1675745400000|2023-02-07 04:50:00|5967.5|5961.5|5967.8|5961.8|5968.7|5962.7|5966.8|5960.8|0
1675745700000|2023-02-07 04:55:00|5967.7|5961.7|5969.8|5963.8|5969.8|5963.8|5966.7|5960.7|8
1675746000000|2023-02-07 05:00:00|5969.3|5963.3|5970.8|5964.8|5970.8|5964.8|5969.3|5963.3|0
1675746300000|2023-02-07 05:05:00|5971.8|5965.8|5973.3|5967.3|5973.8|5967.8|5971.8|5965.8|19
1675746600000|2023-02-07 05:10:00|5973.7|5967.7|5971.8|5965.8|5973.7|5967.7|5971.8|5965.8|0
1675746900000|2023-02-07 05:15:00|5972|5966|5973.3|5967.3|5974|5968|5972|5966|2
1675747200000|2023-02-07 05:20:00|5973|5967|5973.3|5967.3|5974.3|5968.3|5972.8|5966.8|0
1675747500000|2023-02-07 05:25:00|5973.5|5967.5|5974.5|5968.5|5974.5|5968.5|5973.5|5967.5|1
1675747800000|2023-02-07 05:30:00|5974.3|5968.3|5980.5|5974.5|5980.5|5974.5|5973.8|5967.8|23
1675748100000|2023-02-07 05:35:00|5980.3|5974.3|5976.3|5970.3|5980.5|5974.5|5973.8|5967.8|3
1675748400000|2023-02-07 05:40:00|5976.2|5970.2|5974.5|5968.5|5976.8|5970.8|5971.3|5965.3|10
1675748700000|2023-02-07 05:45:00|5974.8|5968.8|5974|5968|5975.2|5969.2|5972.3|5966.3|0
1675749000000|2023-02-07 05:50:00|5973.8|5967.8|5977.3|5971.3|5977.5|5971.5|5973.3|5967.3|1
1675749300000|2023-02-07 05:55:00|5977|5971|5978.3|5972.3|5979.5|5973.5|5977|5971|3
1675749600000|2023-02-07 06:00:00|5978.5|5972.5|5979.4|5973.4|5980.3|5974.3|5978.3|5972.3|1
1675749900000|2023-02-07 06:05:00|5979.5|5973.5|5977.5|5971.5|5979.5|5973.5|5976|5970|6
1675750200000|2023-02-07 06:10:00|5977.6|5971.6|5979.5|5973.5|5980.1|5974.1|5977|5971|4
1675750500000|2023-02-07 06:15:00|5980|5974|5979.1|5973.1|5980.1|5974.1|5977.6|5971.6|4
1675750800000|2023-02-07 06:20:00|5979|5973|5979.2|5973.2|5979.5|5973.5|5977|5971|4
1675751100000|2023-02-07 06:25:00|5979.3|5973.3|5980.2|5974.2|5980.2|5974.2|5977.7|5971.7|10
1675751400000|2023-02-07 06:30:00|5979.5|5973.5|5985.8|5979.8|5986.2|5980.2|5979.5|5973.5|33
1675751700000|2023-02-07 06:35:00|5985.4|5979.4|5983.4|5977.4|5985.9|5979.9|5982.3|5976.3|15
1675752000000|2023-02-07 06:40:00|5983.8|5977.8|5987.5|5981.5|5987.5|5981.5|5983.4|5977.4|6
1675752300000|2023-02-07 06:45:00|5986.5|5980.5|5987.5|5981.5|5987.7|5981.7|5986|5980|7
1675752600000|2023-02-07 06:50:00|5986.5|5980.5|5992.5|5986.5|5992.9|5986.9|5986.5|5980.5|15
1675752900000|2023-02-07 06:55:00|5992.7|5986.7|5993.5|5987.5|5993.7|5987.7|5992.2|5986.2|9
1675753200000|2023-02-07 07:00:00|5993.4|5987.4|5991.7|5985.7|5993.9|5987.9|5988.7|5982.7|3
1675753500000|2023-02-07 07:05:00|5991.6|5985.6|5991.9|5985.9|5994|5988|5991.2|5985.2|7
1675753800000|2023-02-07 07:10:00|5992.7|5986.7|5994.5|5988.5|5996|5990|5992.4|5986.4|12
1675754100000|2023-02-07 07:15:00|5994.7|5988.7|5994|5988|5995.8|5989.8|5993.9|5987.9|6
1675754400000|2023-02-07 07:20:00|5994.4|5988.4|5994.5|5988.5|5994.7|5988.7|5993.9|5987.9|2
1675754700000|2023-02-07 07:25:00|5994.7|5988.7|6000.7|5994.7|6000.7|5994.7|5994.5|5988.5|42
1675755000000|2023-02-07 07:30:00|6000.5|5994.5|5997.2|5991.2|6001.2|5995.2|5997.2|5991.2|8
1675755300000|2023-02-07 07:35:00|5997.5|5991.5|5997.5|5991.5|5998.8|5992.8|5996|5990|14
1675755600000|2023-02-07 07:40:00|5997|5991|5999.3|5993.3|5999.3|5993.3|5996|5990|6
1675755900000|2023-02-07 07:45:00|5999.2|5993.2|5998|5992|5999.6|5993.6|5997|5991|6
1675756200000|2023-02-07 07:50:00|5998.2|5992.2|6000.5|5994.5|6001|5995|5996.6|5990.6|5
1675756500000|2023-02-07 07:55:00|6000.3|5994.3|5999.3|5993.3|6001|5995|5999.3|5993.3|4
1675756800000|2023-02-07 08:00:00|5999.2|5993.2|6001.2|5995.2|6004.3|5998.3|5999.2|5993.2|42
1675757100000|2023-02-07 08:05:00|6001.3|5995.3|5995.6|5989.6|6001.3|5995.3|5993.5|5987.5|43
1675757400000|2023-02-07 08:10:00|5995.8|5989.8|5996.5|5990.5|5996.6|5990.6|5994.1|5988.1|35
1675757700000|2023-02-07 08:15:00|5996.6|5990.6|5997.8|5991.8|5998.7|5992.7|5994.2|5988.2|26
1675758000000|2023-02-07 08:20:00|5998.2|5992.2|6001.5|5995.5|6002.8|5996.8|5996.5|5990.5|28
1675758300000|2023-02-07 08:25:00|6001.1|5995.1|6003.4|5997.4|6004.4|5998.4|6000.4|5994.4|58
1675758600000|2023-02-07 08:30:00|6003.3|5997.3|5998.9|5992.9|6003.9|5997.9|5997.3|5991.3|10
1675758900000|2023-02-07 08:35:00|5999.4|5993.4|6002.4|5996.4|6002.4|5996.4|5996.4|5990.4|10
1675759200000|2023-02-07 08:40:00|6001.9|5995.9|5997.9|5991.9|6004.1|5998.1|5996.3|5990.3|10
1675759500000|2023-02-07 08:45:00|5998.4|5992.4|6000.6|5994.6|6001.6|5995.6|5998.2|5992.2|6
1675759800000|2023-02-07 08:50:00|6000.9|5994.9|6001.6|5995.6|6002.2|5996.2|5999.6|5993.6|6
1675760100000|2023-02-07 08:55:00|6001.4|5995.4|6002.1|5996.1|6003.1|5997.1|5999.6|5993.6|5
1675760400000|2023-02-07 09:00:00|6001.6|5995.6|6005.6|5999.6|6007.7|6001.7|6000.7|5994.7|36
1675760700000|2023-02-07 09:05:00|6005.2|5999.2|5999.4|5993.4|6005.6|5999.6|5997.8|5991.8|43
1675761000000|2023-02-07 09:10:00|5999.3|5993.3|6001.4|5995.4|6002.8|5996.8|5998.8|5992.8|17
1675761300000|2023-02-07 09:15:00|6001.8|5995.8|5996.8|5990.8|6002.8|5996.8|5996.5|5990.5|23
1675761600000|2023-02-07 09:20:00|5997|5991|5999.8|5993.8|5999.8|5993.8|5996.8|5990.8|5
1675761900000|2023-02-07 09:25:00|5999.5|5993.5|6002.5|5996.5|6003.1|5997.1|5998.5|5992.5|21
1675762200000|2023-02-07 09:30:00|6002.8|5996.8|6001.4|5995.4|6003.1|5997.1|5999.1|5993.1|4
1675762500000|2023-02-07 09:35:00|6001.8|5995.8|6000.6|5994.6|6003.8|5997.8|5999.6|5993.6|3
1675762800000|2023-02-07 09:40:00|6001.6|5995.6|6001.4|5995.4|6001.8|5995.8|5999.8|5993.8|6
1675763100000|2023-02-07 09:45:00|6001.6|5995.6|6003.6|5997.6|6005.8|5999.8|6000.8|5994.8|17
1675763400000|2023-02-07 09:50:00|6002.9|5996.9|6006.3|6000.3|6007.3|6001.3|5999.9|5993.9|17
1675763700000|2023-02-07 09:55:00|6006.1|6000.1|6006.9|6000.9|6011.5|6005.5|6005.8|5999.8|33
1675764000000|2023-02-07 10:00:00|6007.1|6001.1|6016.4|6010.4|6016.4|6010.4|6006.9|6000.9|47
1675764300000|2023-02-07 10:05:00|6015.4|6009.4|6015|6009|6016.4|6010.4|6010.9|6004.9|51
1675764600000|2023-02-07 10:10:00|6015.1|6009.1|6015.1|6009.1|6020.3|6014.3|6010.8|6004.8|62
1675764900000|2023-02-07 10:15:00|6014.8|6008.8|6016.8|6010.8|6018.5|6012.5|6013.8|6007.8|18
1675765200000|2023-02-07 10:20:00|6017.1|6011.1|6020.8|6014.8|6021.1|6015.1|6017.1|6011.1|18
1675765500000|2023-02-07 10:25:00|6021.3|6015.3|6025.9|6019.9|6027.3|6021.3|6021.3|6015.3|55
1675765800000|2023-02-07 10:30:00|6025.8|6019.8|6027.2|6021.2|6028.8|6022.8|6024.7|6018.7|77
1675766100000|2023-02-07 10:35:00|6027.3|6021.3|6028.5|6022.5|6029.2|6023.2|6026.7|6020.7|40
1675766400000|2023-02-07 10:40:00|6028.7|6022.7|6029.2|6023.2|6030.2|6024.2|6028|6022|16
1675766700000|2023-02-07 10:45:00|6028.9|6022.9|6029.2|6023.2|6031.3|6025.3|6027.7|6021.7|43
1675767000000|2023-02-07 10:50:00|6029.7|6023.7|6033.9|6027.9|6034|6028|6028.3|6022.3|18
1675767300000|2023-02-07 10:55:00|6034|6028|6033.7|6027.7|6039.9|6033.9|6032.5|6026.5|85
1675767600000|2023-02-07 11:00:00|6033.8|6027.8|6030.5|6024.5|6034.8|6028.8|6030|6024|27
1675767900000|2023-02-07 11:05:00|6030.8|6024.8|6035.5|6029.5|6035.6|6029.6|6030|6024|39
1675768200000|2023-02-07 11:10:00|6036|6030|6030.2|6024.2|6036|6030|6029.5|6023.5|38
1675768500000|2023-02-07 11:15:00|6032.1|6026.1|6034.1|6028.1|6035.2|6029.2|6030.5|6024.5|76
1675768800000|2023-02-07 11:20:00|6033.7|6027.7|6030.5|6024.5|6034.1|6028.1|6029.8|6023.8|15
1675769100000|2023-02-07 11:25:00|6030.6|6024.6|6031.2|6025.2|6033.1|6027.1|6030.5|6024.5|6
1675769400000|2023-02-07 11:30:00|6031.6|6025.6|6031.6|6025.6|6033.6|6027.6|6030.1|6024.1|24
1675769700000|2023-02-07 11:35:00|6031.5|6025.5|6024.9|6018.9|6032.5|6026.5|6022.7|6016.7|65
1675770000000|2023-02-07 11:40:00|6025.5|6019.5|6028.8|6022.8|6032.1|6026.1|6025.5|6019.5|213
1675770300000|2023-02-07 11:45:00|6028.3|6022.3|6026.9|6020.9|6028.6|6022.6|6024.6|6018.6|10
1675770600000|2023-02-07 11:50:00|6026.8|6020.8|6025|6019|6029.3|6023.3|6024.1|6018.1|29
1675770900000|2023-02-07 11:55:00|6024.5|6018.5|6022.1|6016.1|6025.3|6019.3|6021.6|6015.6|34
1675771200000|2023-02-07 12:00:00|6021.8|6015.8|6020.6|6014.6|6025.3|6019.3|6019.1|6013.1|94
1675771500000|2023-02-07 12:05:00|6021|6015|6018|6012|6023.3|6017.3|6017.6|6011.6|55
1675771800000|2023-02-07 12:10:00|6018.1|6012.1|6016.8|6010.8|6018.5|6012.5|6014.8|6008.8|18
1675772100000|2023-02-07 12:15:00|6017.1|6011.1|6019.1|6013.1|6021.3|6015.3|6016.8|6010.8|20
1675772400000|2023-02-07 12:20:00|6018.8|6012.8|6018.1|6012.1|6021.3|6015.3|6014.8|6008.8|50
1675772700000|2023-02-07 12:25:00|6018.3|6012.3|6013.8|6007.8|6019.3|6013.3|6011.7|6005.7|15
1675773000000|2023-02-07 12:30:00|6014.1|6008.1|6008.3|6002.3|6014.6|6008.6|6008.3|6002.3|37
1675773300000|2023-02-07 12:35:00|6008.7|6002.7|6016.3|6010.3|6016.3|6010.3|6008.3|6002.3|62
1675773600000|2023-02-07 12:40:00|6017.8|6011.8|6012.5|6006.5|6018.3|6012.3|6012|6006|74
1675773900000|2023-02-07 12:45:00|6012.8|6006.8|6016.3|6010.3|6017|6011|6012.1|6006.1|21
1675774200000|2023-02-07 12:50:00|6016.5|6010.5|6011.8|6005.8|6016.5|6010.5|6008.8|6002.8|54
1675774500000|2023-02-07 12:55:00|6011.5|6005.5|6009.6|6003.6|6012.5|6006.5|6008.3|6002.3|136
1675774800000|2023-02-07 13:00:00|6009.8|6003.8|6011.4|6005.4|6014.4|6008.4|6007.6|6001.6|101
1675775100000|2023-02-07 13:05:00|6011.1|6005.1|6011.9|6005.9|6018.6|6012.6|6009.9|6003.9|139
1675775400000|2023-02-07 13:10:00|6012.1|6006.1|5999.6|5993.6|6012.6|6006.6|5998.9|5992.9|104
1675775700000|2023-02-07 13:15:00|5999.4|5993.4|6006.1|6000.1|6008.2|6002.2|5999.1|5993.1|384
1675776000000|2023-02-07 13:20:00|6005.6|5999.6|6005.9|5999.9|6011.1|6005.1|6005.1|5999.1|117
1675776300000|2023-02-07 13:25:00|6006.3|6000.3|6008.6|6002.6|6008.9|6002.9|5998.6|5992.6|108
1675776600000|2023-02-07 13:30:00|6007.6|6001.6|6004.6|5998.6|6010.1|6004.1|6002.6|5996.6|83
1675776900000|2023-02-07 13:35:00|6004.1|5998.1|6011.9|6005.9|6011.9|6005.9|6004.1|5998.1|60
1675777200000|2023-02-07 13:40:00|6012.4|6006.4|6019.2|6013.2|6022.2|6016.2|6012.4|6006.4|190
1675780200000|2023-02-07 14:30:00|6011.4|6005.4|6000.8|5994.8|6012.4|6006.4|5985.4|5979.4|1785
1675780500000|2023-02-07 14:35:00|6000.9|5994.9|6043.5|6037.5|6044.1|6038.1|5994.8|5988.8|1519
1675780800000|2023-02-07 14:40:00|6043.4|6037.4|6028.9|6022.9|6050.4|6044.4|6027.9|6021.9|1498
1675781100000|2023-02-07 14:45:00|6029|6023|6040.2|6034.2|6042.9|6036.9|6011.9|6005.9|758
1675781400000|2023-02-07 14:50:00|6039.7|6033.7|6038.1|6032.1|6045.2|6039.2|6034.4|6028.4|570
1675781700000|2023-02-07 14:55:00|6037.5|6031.5|6046.3|6040.3|6050.7|6044.7|6035.6|6029.6|747
1675782000000|2023-02-07 15:00:00|6046.8|6040.8|6061|6055|6062.5|6056.5|6042.1|6036.1|1109
1675782300000|2023-02-07 15:05:00|6061.2|6055.2|6062.5|6056.5|6067.2|6061.2|6058.5|6052.5|725
1675782600000|2023-02-07 15:10:00|6063.2|6057.2|6042.1|6036.1|6064|6058|6039.9|6033.9|537
1675782900000|2023-02-07 15:15:00|6042.5|6036.5|6037.7|6031.7|6042.8|6036.8|6034.2|6028.2|617
1675783200000|2023-02-07 15:20:00|6038|6032|6038.8|6032.8|6048|6042|6033.1|6027.1|480
1675783500000|2023-02-07 15:25:00|6039.2|6033.2|6025.2|6019.2|6041.7|6035.7|6020.5|6014.5|569
1675783800000|2023-02-07 15:30:00|6025.7|6019.7|6013.9|6007.9|6030.8|6024.8|6012.2|6006.2|483
1675784100000|2023-02-07 15:35:00|6014.5|6008.5|6027.8|6021.8|6028.5|6022.5|6014|6008|405
1675784400000|2023-02-07 15:40:00|6028|6022|6018.5|6012.5|6029.8|6023.8|6015.5|6009.5|320
1675784700000|2023-02-07 15:45:00|6018.8|6012.8|6028.5|6022.5|6031.5|6025.5|6018.8|6012.8|312
1675785000000|2023-02-07 15:50:00|6029|6023|6043.9|6037.9|6047.9|6041.9|6028.5|6022.5|528
1675785300000|2023-02-07 15:55:00|6044.5|6038.5|6058.5|6052.5|6058.9|6052.9|6039.2|6033.2|450
1675785600000|2023-02-07 16:00:00|6058.9|6052.9|6052.5|6046.5|6059.6|6053.6|6051.8|6045.8|402
1675785900000|2023-02-07 16:05:00|6052.4|6046.4|6079.8|6073.8|6083.4|6077.4|6051.4|6045.4|767
1675786200000|2023-02-07 16:10:00|6079.9|6073.9|6078|6072|6080|6074|6069|6063|593
1675786500000|2023-02-07 16:15:00|6078.4|6072.4|6072.3|6066.3|6088.7|6082.7|6070.3|6064.3|717
1675786800000|2023-02-07 16:20:00|6071.8|6065.8|6079|6073|6088.7|6082.7|6071.1|6065.1|528
1675787100000|2023-02-07 16:25:00|6079.5|6073.5|6104.7|6098.7|6105.8|6099.8|6079.5|6073.5|833
1675787400000|2023-02-07 16:30:00|6105.7|6099.7|6114|6108|6121.7|6115.7|6102.8|6096.8|776
1675787700000|2023-02-07 16:35:00|6113.9|6107.9|6124.5|6118.5|6135.3|6129.3|6111.5|6105.5|762
1675788000000|2023-02-07 16:40:00|6125|6119|6134.8|6128.8|6148.7|6142.7|6122.5|6116.5|853
1675788300000|2023-02-07 16:45:00|6135|6129|6145.5|6139.5|6158.7|6152.7|6129.3|6123.3|972
1675788600000|2023-02-07 16:50:00|6146.4|6140.4|6134.7|6128.7|6154.3|6148.3|6130.3|6124.3|711
1675788900000|2023-02-07 16:55:00|6134.3|6128.3|6127.3|6121.3|6144.3|6138.3|6127.3|6121.3|500
1675789200000|2023-02-07 17:00:00|6127.8|6121.8|6101.3|6095.3|6129.7|6123.7|6096.6|6090.6|1222
1675789500000|2023-02-07 17:05:00|6102.1|6096.1|6111.9|6105.9|6115.5|6109.5|6101.8|6095.8|641
1675789800000|2023-02-07 17:10:00|6112.3|6106.3|6115.3|6109.3|6118.3|6112.3|6109.8|6103.8|310
1675790100000|2023-02-07 17:15:00|6116.3|6110.3|6116.3|6110.3|6120.1|6114.1|6114.1|6108.1|269
1675790400000|2023-02-07 17:20:00|6116.1|6110.1|6097.7|6091.7|6120.1|6114.1|6097.7|6091.7|375
1675790700000|2023-02-07 17:25:00|6097.5|6091.5|6093.7|6087.7|6107.5|6101.5|6093.2|6087.2|431
1675791000000|2023-02-07 17:30:00|6094.2|6088.2|6099|6093|6103|6097|6094.1|6088.1|241
1675791300000|2023-02-07 17:35:00|6098.8|6092.8|6090.6|6084.6|6100.3|6094.3|6088.3|6082.3|316
1675791600000|2023-02-07 17:40:00|6090.3|6084.3|6102.6|6096.6|6112.7|6106.7|6090.3|6084.3|418
1675791900000|2023-02-07 17:45:00|6103.3|6097.3|6111.7|6105.7|6119.8|6113.8|6102.6|6096.6|519
1675792200000|2023-02-07 17:50:00|6112.1|6106.1|6112.4|6106.4|6121.3|6115.3|6103.6|6097.6|389
1675792500000|2023-02-07 17:55:00|6112.8|6106.8|6104.7|6098.7|6117.9|6111.9|6104.1|6098.1|353
1675792800000|2023-02-07 18:00:00|6105.1|6099.1|6102.6|6096.6|6117.7|6111.7|6100.7|6094.7|376
1675793100000|2023-02-07 18:05:00|6102.2|6096.2|6097.9|6091.9|6110.7|6104.7|6097.4|6091.4|297
1675793400000|2023-02-07 18:10:00|6097.6|6091.6|6095.1|6089.1|6105.7|6099.7|6094.4|6088.4|452
1675793700000|2023-02-07 18:15:00|6095.2|6089.2|6086.8|6080.8|6101.2|6095.2|6084.8|6078.8|417
1675794000000|2023-02-07 18:20:00|6087.7|6081.7|6083.5|6077.5|6089.7|6083.7|6081.7|6075.7|611
1675794300000|2023-02-07 18:25:00|6083.6|6077.6|6074.3|6068.3|6088.3|6082.3|6073.9|6067.9|1055
1675794600000|2023-02-07 18:30:00|6074.1|6068.1|6076.2|6070.2|6083.5|6077.5|6073.8|6067.8|906
1675794900000|2023-02-07 18:35:00|6075.6|6069.6|6089.6|6083.6|6091.1|6085.1|6072.6|6066.6|771
1675795200000|2023-02-07 18:40:00|6090.1|6084.1|6090.5|6084.5|6094.1|6088.1|6088.1|6082.1|629
1675795500000|2023-02-07 18:45:00|6089.8|6083.8|6086.9|6080.9|6089.8|6083.8|6076.1|6070.1|603
1675795800000|2023-02-07 18:50:00|6084.7|6078.7|6086|6080|6087.6|6081.6|6079.6|6073.6|722
1675796100000|2023-02-07 18:55:00|6086.1|6080.1|6084.6|6078.6|6090.5|6084.5|6080.3|6074.3|563
1675796400000|2023-02-07 19:00:00|6084.8|6078.8|6088.9|6082.9|6093.8|6087.8|6084.8|6078.8|747
1675796700000|2023-02-07 19:05:00|6088.8|6082.8|6102.1|6096.1|6102.1|6096.1|6088.3|6082.3|905
1675797000000|2023-02-07 19:10:00|6101.4|6095.4|6099.6|6093.6|6109.4|6103.4|6088.2|6082.2|3353
1675797300000|2023-02-07 19:15:00|6099.2|6093.2|6103.9|6097.9|6105.7|6099.7|6098.6|6092.6|827
1675818000000|2023-02-08 01:00:00|6109.2|6103.2|6111.6|6105.6|6122|6116|6107.5|6101.5|186
1675818300000|2023-02-08 01:05:00|6111|6105|6113.7|6107.7|6116.7|6110.7|6108.3|6102.3|32
1675818600000|2023-02-08 01:10:00|6113.5|6107.5|6111.3|6105.3|6115.4|6109.4|6106.2|6100.2|72
1675818900000|2023-02-08 01:15:00|6111.2|6105.2|6107.4|6101.4|6111.2|6105.2|6104.4|6098.4|38
1675819200000|2023-02-08 01:20:00|6107.5|6101.5|6105.2|6099.2|6107.5|6101.5|6102.2|6096.2|13
1675819500000|2023-02-08 01:25:00|6105.5|6099.5|6104.5|6098.5|6106.2|6100.2|6103.5|6097.5|14
1675819800000|2023-02-08 01:30:00|6105|6099|6107.5|6101.5|6108.2|6102.2|6104.7|6098.7|1
1675820100000|2023-02-08 01:35:00|6107.4|6101.4|6108.7|6102.7|6109.5|6103.5|6106|6100|10
1675820400000|2023-02-08 01:40:00|6108.2|6102.2|6101|6095|6108.7|6102.7|6101|6095|8
1675820700000|2023-02-08 01:45:00|6101.4|6095.4|6096.5|6090.5|6101.4|6095.4|6093|6087|24
1675821000000|2023-02-08 01:50:00|6096.7|6090.7|6098|6092|6102|6096|6096|6090|7
1675821300000|2023-02-08 01:55:00|6097.9|6091.9|6103|6097|6103.4|6097.4|6097.5|6091.5|3
1675821600000|2023-02-08 02:00:00|6102.4|6096.4|6109.3|6103.3|6109.5|6103.5|6102.4|6096.4|6
1675821900000|2023-02-08 02:05:00|6108.5|6102.5|6109.7|6103.7|6113.2|6107.2|6108|6102|12
1675822200000|2023-02-08 02:10:00|6109.5|6103.5|6111.4|6105.4|6111.4|6105.4|6107|6101|10
1675822500000|2023-02-08 02:15:00|6110.4|6104.4|6105.4|6099.4|6111|6105|6105.4|6099.4|12
1675822800000|2023-02-08 02:20:00|6105.5|6099.5|6099.5|6093.5|6105.5|6099.5|6099.5|6093.5|7
1675823100000|2023-02-08 02:25:00|6099|6093|6102.9|6096.9|6107.2|6101.2|6099|6093|9
1675823400000|2023-02-08 02:30:00|6102.2|6096.2|6105|6099|6105.5|6099.5|6100.4|6094.4|5
1675823700000|2023-02-08 02:35:00|6105.4|6099.4|6110.3|6104.3|6110.3|6104.3|6105|6099|37
1675824000000|2023-02-08 02:40:00|6111.3|6105.3|6110.9|6104.9|6112.4|6106.4|6110.3|6104.3|8
1675824300000|2023-02-08 02:45:00|6110.8|6104.8|6107.9|6101.9|6111.4|6105.4|6106.8|6100.8|12
1675824600000|2023-02-08 02:50:00|6108.4|6102.4|6104.3|6098.3|6108.4|6102.4|6103.4|6097.4|13
1675824900000|2023-02-08 02:55:00|6103.6|6097.6|6105.9|6099.9|6107.6|6101.6|6100.4|6094.4|18
1675825200000|2023-02-08 03:00:00|6106.4|6100.4|6100.3|6094.3|6107.3|6101.3|6100.3|6094.3|12
1675825500000|2023-02-08 03:05:00|6100.1|6094.1|6104.9|6098.9|6104.9|6098.9|6100.1|6094.1|14
1675825800000|2023-02-08 03:10:00|6105.1|6099.1|6106.3|6100.3|6107.4|6101.4|6103.9|6097.9|0
1675826100000|2023-02-08 03:15:00|6105.3|6099.3|6107.6|6101.6|6108.1|6102.1|6105.1|6099.1|4
1675826400000|2023-02-08 03:20:00|6107.7|6101.7|6103.9|6097.9|6108.7|6102.7|6103.6|6097.6|5
1675826700000|2023-02-08 03:25:00|6104.1|6098.1|6108.1|6102.1|6108.1|6102.1|6103.9|6097.9|0
1675827000000|2023-02-08 03:30:00|6107.9|6101.9|6105.8|6099.8|6107.9|6101.9|6105.4|6099.4|1
1675827300000|2023-02-08 03:35:00|6106.1|6100.1|6105.2|6099.2|6106.9|6100.9|6104.6|6098.6|22
1675827600000|2023-02-08 03:40:00|6105.6|6099.6|6104.6|6098.6|6105.6|6099.6|6104.1|6098.1|1
1675827900000|2023-02-08 03:45:00|6104.2|6098.2|6105.6|6099.6|6105.6|6099.6|6104.2|6098.2|1
1675828200000|2023-02-08 03:50:00|6106.2|6100.2|6113.6|6107.6|6113.6|6107.6|6106.2|6100.2|8
1675828500000|2023-02-08 03:55:00|6113.2|6107.2|6113.8|6107.8|6113.8|6107.8|6108.8|6102.8|11
1675828800000|2023-02-08 04:00:00|6113.9|6107.9|6108.9|6102.9|6114.8|6108.8|6108.4|6102.4|2
1675829100000|2023-02-08 04:05:00|6108.8|6102.8|6105.9|6099.9|6109.6|6103.6|6105.4|6099.4|0
1675829400000|2023-02-08 04:10:00|6106.1|6100.1|6105.1|6099.1|6106.1|6100.1|6104.9|6098.9|0
1675829700000|2023-02-08 04:15:00|6104.9|6098.9|6104.4|6098.4|6105.2|6099.2|6104.4|6098.4|0
1675830000000|2023-02-08 04:20:00|6104.6|6098.6|6104.1|6098.1|6104.9|6098.9|6104.1|6098.1|1
1675830300000|2023-02-08 04:25:00|6103.9|6097.9|6105.6|6099.6|6105.6|6099.6|6103.8|6097.8|1
1675830600000|2023-02-08 04:30:00|6105.2|6099.2|6105.1|6099.1|6105.7|6099.7|6103.9|6097.9|3
1675830900000|2023-02-08 04:35:00|6104.9|6098.9|6103.6|6097.6|6105.1|6099.1|6103.3|6097.3|2
1675831200000|2023-02-08 04:40:00|6103.8|6097.8|6101.4|6095.4|6103.8|6097.8|6101.3|6095.3|2
1675831500000|2023-02-08 04:45:00|6101.8|6095.8|6096.6|6090.6|6102.4|6096.4|6096.6|6090.6|19
1675831800000|2023-02-08 04:50:00|6096.2|6090.2|6093.2|6087.2|6096.2|6090.2|6092.7|6086.7|18
1675832100000|2023-02-08 04:55:00|6093.6|6087.6|6092.7|6086.7|6093.7|6087.7|6092.7|6086.7|2
1675832400000|2023-02-08 05:00:00|6093|6087|6092.2|6086.2|6093.7|6087.7|6091.6|6085.6|18
1675832700000|2023-02-08 05:05:00|6092.1|6086.1|6092.6|6086.6|6092.7|6086.7|6091.7|6085.7|2
1675833000000|2023-02-08 05:10:00|6092.7|6086.7|6091.2|6085.2|6092.7|6086.7|6090.2|6084.2|4
1675833300000|2023-02-08 05:15:00|6092.2|6086.2|6093.2|6087.2|6094.8|6088.8|6092.1|6086.1|29
1675833600000|2023-02-08 05:20:00|6092.7|6086.7|6093.2|6087.2|6093.3|6087.3|6092.7|6086.7|0
1675833900000|2023-02-08 05:25:00|6093.1|6087.1|6092.1|6086.1|6093.7|6087.7|6092.1|6086.1|1
1675834200000|2023-02-08 05:30:00|6091.9|6085.9|6097.9|6091.9|6098.4|6092.4|6091.2|6085.2|9
1675834500000|2023-02-08 05:35:00|6097.5|6091.5|6095.2|6089.2|6098.9|6092.9|6095.2|6089.2|17
1675834800000|2023-02-08 05:40:00|6095.1|6089.1|6096.4|6090.4|6096.4|6090.4|6094.6|6088.6|0
1675835100000|2023-02-08 05:45:00|6096.2|6090.2|6099.2|6093.2|6099.9|6093.9|6095.2|6089.2|2
1675835400000|2023-02-08 05:50:00|6099.4|6093.4|6099.7|6093.7|6100.4|6094.4|6098.6|6092.6|1
1675835700000|2023-02-08 05:55:00|6099.9|6093.9|6100.4|6094.4|6102.4|6096.4|6099.7|6093.7|4
1675836000000|2023-02-08 06:00:00|6100.5|6094.5|6104.4|6098.4|6105.5|6099.5|6100.5|6094.5|5
1675836300000|2023-02-08 06:05:00|6104.7|6098.7|6100.2|6094.2|6104.7|6098.7|6099.7|6093.7|10
1675836600000|2023-02-08 06:10:00|6100.6|6094.6|6102.4|6096.4|6108.6|6102.6|6100.6|6094.6|29
1675836900000|2023-02-08 06:15:00|6101.9|6095.9|6101.9|6095.9|6105.4|6099.4|6101.9|6095.9|3
1675837200000|2023-02-08 06:20:00|6101.7|6095.7|6108.1|6102.1|6110.6|6104.6|6101.6|6095.6|17
1675837500000|2023-02-08 06:25:00|6107.9|6101.9|6107|6101|6110.1|6104.1|6105.9|6099.9|23
1675837800000|2023-02-08 06:30:00|6107.1|6101.1|6108.2|6102.2|6109.7|6103.7|6107.1|6101.1|5
1675838100000|2023-02-08 06:35:00|6107.9|6101.9|6106.4|6100.4|6110.9|6104.9|6105.9|6099.9|13
1675838400000|2023-02-08 06:40:00|6106.7|6100.7|6105.9|6099.9|6106.7|6100.7|6102.9|6096.9|11
1675838700000|2023-02-08 06:45:00|6105.4|6099.4|6098.2|6092.2|6107.1|6101.1|6097.4|6091.4|65
1675839000000|2023-02-08 06:50:00|6097.9|6091.9|6100.9|6094.9|6101.7|6095.7|6096.9|6090.9|14
1675839300000|2023-02-08 06:55:00|6100.5|6094.5|6096.2|6090.2|6101|6095|6095.9|6089.9|2
1675839600000|2023-02-08 07:00:00|6095.7|6089.7|6095.7|6089.7|6097.9|6091.9|6093.5|6087.5|6
1675839900000|2023-02-08 07:05:00|6095.6|6089.6|6092.7|6086.7|6099|6093|6092.7|6086.7|5
1675840200000|2023-02-08 07:10:00|6092.9|6086.9|6092.7|6086.7|6094.7|6088.7|6089.4|6083.4|7
1675840500000|2023-02-08 07:15:00|6092.1|6086.1|6092.7|6086.7|6093.7|6087.7|6090.6|6084.6|1
1675840800000|2023-02-08 07:20:00|6092.9|6086.9|6096.9|6090.9|6097.1|6091.1|6092.7|6086.7|0
1675841100000|2023-02-08 07:25:00|6097.1|6091.1|6099.7|6093.7|6101.4|6095.4|6097.1|6091.1|4
1675841400000|2023-02-08 07:30:00|6100.1|6094.1|6101.6|6095.6|6102.1|6096.1|6099.7|6093.7|3
1675841700000|2023-02-08 07:35:00|6101.4|6095.4|6101.6|6095.6|6102.7|6096.7|6100.6|6094.6|0
1675842000000|2023-02-08 07:40:00|6101.1|6095.1|6102.6|6096.6|6102.6|6096.6|6100.6|6094.6|1
1675842300000|2023-02-08 07:45:00|6102.4|6096.4|6101.7|6095.7|6106.6|6100.6|6100.4|6094.4|13
1675842600000|2023-02-08 07:50:00|6101.6|6095.6|6100.1|6094.1|6102.7|6096.7|6098.9|6092.9|5
1675842900000|2023-02-08 07:55:00|6100.2|6094.2|6106.9|6100.9|6107.1|6101.1|6100.2|6094.2|23
1675843200000|2023-02-08 08:00:00|6107.1|6101.1|6105.4|6099.4|6114.1|6108.1|6103.7|6097.7|32
1675843500000|2023-02-08 08:05:00|6104.7|6098.7|6098.1|6092.1|6106.6|6100.6|6095.4|6089.4|24
1675843800000|2023-02-08 08:10:00|6097.7|6091.7|6105|6099|6111.1|6105.1|6097.6|6091.6|42
1675844100000|2023-02-08 08:15:00|6104.6|6098.6|6096.4|6090.4|6105.1|6099.1|6093.2|6087.2|20
1675844400000|2023-02-08 08:20:00|6095.9|6089.9|6094.7|6088.7|6100.2|6094.2|6093.7|6087.7|18
1675844700000|2023-02-08 08:25:00|6094.4|6088.4|6094.6|6088.6|6094.9|6088.9|6090|6084|9
1675845000000|2023-02-08 08:30:00|6097.4|6091.4|6089.7|6083.7|6098.7|6092.7|6089.7|6083.7|25
1675845300000|2023-02-08 08:35:00|6089.9|6083.9|6086.7|6080.7|6090.7|6084.7|6085.1|6079.1|30
1675845600000|2023-02-08 08:40:00|6086.3|6080.3|6090.8|6084.8|6091.7|6085.7|6085.8|6079.8|24
1675845900000|2023-02-08 08:45:00|6091.2|6085.2|6093|6087|6096.7|6090.7|6089.7|6083.7|24
1675846200000|2023-02-08 08:50:00|6092.9|6086.9|6097.4|6091.4|6098.9|6092.9|6092.4|6086.4|21
1675846500000|2023-02-08 08:55:00|6097.3|6091.3|6097.5|6091.5|6101|6095|6095.9|6089.9|46
1675846800000|2023-02-08 09:00:00|6098.4|6092.4|6097.8|6091.8|6102.9|6096.9|6095.1|6089.1|59
1675847100000|2023-02-08 09:05:00|6096.9|6090.9|6100.8|6094.8|6100.9|6094.9|6096.1|6090.1|40
1675847400000|2023-02-08 09:10:00|6099.9|6093.9|6111.3|6105.3|6111.4|6105.4|6099.9|6093.9|61
1675847700000|2023-02-08 09:15:00|6111.4|6105.4|6111.3|6105.3|6113.4|6107.4|6109.8|6103.8|42
1675848000000|2023-02-08 09:20:00|6111.6|6105.6|6110.3|6104.3|6114.6|6108.6|6110.2|6104.2|103
1675848300000|2023-02-08 09:25:00|6110.7|6104.7|6112.5|6106.5|6114.7|6108.7|6104.7|6098.7|43
1675848600000|2023-02-08 09:30:00|6109.3|6103.3|6114|6108|6114|6108|6107.8|6101.8|22
1675848900000|2023-02-08 09:35:00|6113.6|6107.6|6113.8|6107.8|6115|6109|6111.8|6105.8|28
1675849200000|2023-02-08 09:40:00|6113.7|6107.7|6113.8|6107.8|6114.8|6108.8|6112|6106|14
1675849500000|2023-02-08 09:45:00|6113.3|6107.3|6113.3|6107.3|6114.5|6108.5|6111.3|6105.3|42
1675849800000|2023-02-08 09:50:00|6113.7|6107.7|6104.4|6098.4|6114|6108|6103.4|6097.4|21
1675850100000|2023-02-08 09:55:00|6102.9|6096.9|6103.7|6097.7|6103.7|6097.7|6101.7|6095.7|9
1675850400000|2023-02-08 10:00:00|6103.2|6097.2|6103.1|6097.1|6104.4|6098.4|6100.4|6094.4|23
1675850700000|2023-02-08 10:05:00|6103.6|6097.6|6102.9|6096.9|6105.6|6099.6|6102.1|6096.1|35
1675851000000|2023-02-08 10:10:00|6103.1|6097.1|6104.1|6098.1|6107.1|6101.1|6103.1|6097.1|9
1675851300000|2023-02-08 10:15:00|6103.9|6097.9|6108.1|6102.1|6108.9|6102.9|6102.1|6096.1|46
1675851600000|2023-02-08 10:20:00|6108.2|6102.2|6113.2|6107.2|6113.7|6107.7|6108.1|6102.1|19
1675851900000|2023-02-08 10:25:00|6113.5|6107.5|6109.8|6103.8|6113.8|6107.8|6109.3|6103.3|14
1675852200000|2023-02-08 10:30:00|6110|6104|6107.7|6101.7|6110.3|6104.3|6105|6099|16
1675852500000|2023-02-08 10:35:00|6107.3|6101.3|6109.1|6103.1|6110.7|6104.7|6107.3|6101.3|10
1675852800000|2023-02-08 10:40:00|6109.2|6103.2|6111.7|6105.7|6113.2|6107.2|6109.1|6103.1|8
1675853100000|2023-02-08 10:45:00|6111.6|6105.6|6120.8|6114.8|6123.5|6117.5|6110.7|6104.7|59
1675853400000|2023-02-08 10:50:00|6121|6115|6114.2|6108.2|6123|6117|6113.8|6107.8|48
1675853700000|2023-02-08 10:55:00|6114.1|6108.1|6115.2|6109.2|6117.1|6111.1|6113.2|6107.2|4
1675854000000|2023-02-08 11:00:00|6114.8|6108.8|6111.8|6105.8|6117.8|6111.8|6111.8|6105.8|13
1675854300000|2023-02-08 11:05:00|6109.1|6103.1|6111.2|6105.2|6115.8|6109.8|6108.3|6102.3|26
1675854600000|2023-02-08 11:10:00|6112.2|6106.2|6109.1|6103.1|6112.2|6106.2|6107.7|6101.7|26
1675854900000|2023-02-08 11:15:00|6108.2|6102.2|6112.1|6106.1|6113.3|6107.3|6107.4|6101.4|385
1675855200000|2023-02-08 11:20:00|6112.5|6106.5|6109.5|6103.5|6112.5|6106.5|6105.3|6099.3|21
1675855500000|2023-02-08 11:25:00|6110.5|6104.5|6108.3|6102.3|6110.6|6104.6|6105|6099|602
1675855800000|2023-02-08 11:30:00|6109.8|6103.8|6102.3|6096.3|6110.2|6104.2|6101.6|6095.6|14
1675856100000|2023-02-08 11:35:00|6102.7|6096.7|6103.3|6097.3|6103.3|6097.3|6101.5|6095.5|222
1675856400000|2023-02-08 11:40:00|6102.8|6096.8|6095.8|6089.8|6103.3|6097.3|6095.8|6089.8|50
1675856700000|2023-02-08 11:45:00|6097|6091|6098.2|6092.2|6099|6093|6095.2|6089.2|18
1675857000000|2023-02-08 11:50:00|6098.3|6092.3|6097.3|6091.3|6098.7|6092.7|6092.8|6086.8|19
1675857300000|2023-02-08 11:55:00|6097|6091|6094|6088|6097.3|6091.3|6092.1|6086.1|35
1675857600000|2023-02-08 12:00:00|6093.6|6087.6|6098.5|6092.5|6102.8|6096.8|6093.6|6087.6|122
1675857900000|2023-02-08 12:05:00|6098.2|6092.2|6095.1|6089.1|6098.2|6092.2|6093.5|6087.5|213
1675858200000|2023-02-08 12:10:00|6094.9|6088.9|6093.9|6087.9|6095.9|6089.9|6087.8|6081.8|146
1675858500000|2023-02-08 12:15:00|6094.1|6088.1|6083.8|6077.8|6094.9|6088.9|6083.8|6077.8|30
1675858800000|2023-02-08 12:20:00|6083.9|6077.9|6084|6078|6087.7|6081.7|6083.9|6077.9|45
1675859100000|2023-02-08 12:25:00|6084.3|6078.3|6082|6076|6085.3|6079.3|6077.5|6071.5|52
1675859400000|2023-02-08 12:30:00|6082.4|6076.4|6087.2|6081.2|6089|6083|6082.2|6076.2|344
1675859700000|2023-02-08 12:35:00|6087.3|6081.3|6086.4|6080.4|6091.1|6085.1|6086.3|6080.3|128
1675860000000|2023-02-08 12:40:00|6086.1|6080.1|6079.2|6073.2|6087.4|6081.4|6079.2|6073.2|47
1675860300000|2023-02-08 12:45:00|6078.3|6072.3|6076.7|6070.7|6081.3|6075.3|6073.5|6067.5|54
1675860600000|2023-02-08 12:50:00|6077|6071|6075.9|6069.9|6078.9|6072.9|6074.5|6068.5|49
1675860900000|2023-02-08 12:55:00|6075.4|6069.4|6081.7|6075.7|6083.9|6077.9|6074.4|6068.4|730
1675861200000|2023-02-08 13:00:00|6081.2|6075.2|6083.7|6077.7|6086.2|6080.2|6078.2|6072.2|202
1675861500000|2023-02-08 13:05:00|6083.5|6077.5|6085.3|6079.3|6085.8|6079.8|6078.2|6072.2|76
1675861800000|2023-02-08 13:10:00|6085.2|6079.2|6085.2|6079.2|6085.4|6079.4|6081.9|6075.9|31
1675862100000|2023-02-08 13:15:00|6084.8|6078.8|6082.1|6076.1|6084.8|6078.8|6075.7|6069.7|163
1675862400000|2023-02-08 13:20:00|6081.9|6075.9|6083.9|6077.9|6085.8|6079.8|6079.9|6073.9|1223
1675862700000|2023-02-08 13:25:00|6083.8|6077.8|6093.1|6087.1|6094.9|6088.9|6082.9|6076.9|76
1675863000000|2023-02-08 13:30:00|6092.9|6086.9|6090.6|6084.6|6097.2|6091.2|6090.4|6084.4|35
1675863300000|2023-02-08 13:35:00|6090.4|6084.4|6098.4|6092.4|6099.5|6093.5|6090.1|6084.1|42
1675863600000|2023-02-08 13:40:00|6098.2|6092.2|6098.5|6092.5|6109.5|6103.5|6097.4|6091.4|742
1675866600000|2023-02-08 14:30:00|6098.9|6092.9|6078.7|6072.7|6098.9|6092.9|6063|6057|1353
1675866900000|2023-02-08 14:35:00|6078.6|6072.6|6105.2|6099.2|6108.6|6102.6|6076.4|6070.4|653
1675867200000|2023-02-08 14:40:00|6105.7|6099.7|6067|6061|6112.6|6106.6|6067|6061|688
1675867500000|2023-02-08 14:45:00|6067.9|6061.9|6082.2|6076.2|6095.3|6089.3|6062.2|6056.2|506
1675867800000|2023-02-08 14:50:00|6081.3|6075.3|6067.5|6061.5|6081.3|6075.3|6058.2|6052.2|477
1675868100000|2023-02-08 14:55:00|6067.8|6061.8|6079.2|6073.2|6085.4|6079.4|6065.8|6059.8|355
1675868400000|2023-02-08 15:00:00|6077.8|6071.8|6071.3|6065.3|6086.1|6080.1|6065.8|6059.8|352
1675868700000|2023-02-08 15:05:00|6071.2|6065.2|6067.6|6061.6|6076.4|6070.4|6059.2|6053.2|554
1675869000000|2023-02-08 15:10:00|6068.7|6062.7|6064.7|6058.7|6077|6071|6063.7|6057.7|265
1675869300000|2023-02-08 15:15:00|6064.9|6058.9|6067.5|6061.5|6074.5|6068.5|6062.2|6056.2|268
1675869600000|2023-02-08 15:20:00|6067.9|6061.9|6061.9|6055.9|6072|6066|6057.2|6051.2|241
1675869900000|2023-02-08 15:25:00|6062.5|6056.5|6059.1|6053.1|6069.2|6063.2|6054.5|6048.5|288
1675870200000|2023-02-08 15:30:00|6059.6|6053.6|6064.6|6058.6|6066.1|6060.1|6036.3|6030.3|495
1675870500000|2023-02-08 15:35:00|6065.9|6059.9|6057.6|6051.6|6066.2|6060.2|6042.2|6036.2|406
1675870800000|2023-02-08 15:40:00|6057.5|6051.5|6033.2|6027.2|6058|6052|6030.3|6024.3|434
1675871100000|2023-02-08 15:45:00|6033.1|6027.1|6039.6|6033.6|6042.2|6036.2|6022.4|6016.4|599
1675871400000|2023-02-08 15:50:00|6039.5|6033.5|6058|6052|6058.5|6052.5|6038.6|6032.6|548
1675871700000|2023-02-08 15:55:00|6058.4|6052.4|6053.4|6047.4|6060|6054|6049.4|6043.4|262
1675872000000|2023-02-08 16:00:00|6053.7|6047.7|6070.9|6064.9|6073.9|6067.9|6043.6|6037.6|278
1675872300000|2023-02-08 16:05:00|6069.9|6063.9|6063.1|6057.1|6076.2|6070.2|6058.2|6052.2|335
1675872600000|2023-02-08 16:10:00|6062.7|6056.7|6054.6|6048.6|6063.2|6057.2|6052.6|6046.6|247
1675872900000|2023-02-08 16:15:00|6053.6|6047.6|6059.4|6053.4|6060.9|6054.9|6049.7|6043.7|397
1675873200000|2023-02-08 16:20:00|6058.9|6052.9|6045.2|6039.2|6060.4|6054.4|6035.2|6029.2|297
1675873500000|2023-02-08 16:25:00|6045.8|6039.8|6051.8|6045.8|6057.2|6051.2|6042.8|6036.8|293
1675873800000|2023-02-08 16:30:00|6051.7|6045.7|6036.6|6030.6|6054.3|6048.3|6036.4|6030.4|286
1675874100000|2023-02-08 16:35:00|6036.7|6030.7|6051.4|6045.4|6052.1|6046.1|6036.7|6030.7|572
1675874400000|2023-02-08 16:40:00|6052.4|6046.4|6079.8|6073.8|6080.4|6074.4|6044.9|6038.9|252
1675874700000|2023-02-08 16:45:00|6079.4|6073.4|6070.1|6064.1|6096.4|6090.4|6070.1|6064.1|724
1675875000000|2023-02-08 16:50:00|6070.5|6064.5|6069.4|6063.4|6076.1|6070.1|6061|6055|299
1675875300000|2023-02-08 16:55:00|6068.8|6062.8|6071.9|6065.9|6072.4|6066.4|6064.8|6058.8|438
1675875600000|2023-02-08 17:00:00|6071.8|6065.8|6034.8|6028.8|6071.8|6065.8|6029.3|6023.3|562
1675875900000|2023-02-08 17:05:00|6034.6|6028.6|6053.2|6047.2|6053.2|6047.2|6028.3|6022.3|328
1675876200000|2023-02-08 17:10:00|6053|6047|6064.8|6058.8|6074.2|6068.2|6052.4|6046.4|260
1675876500000|2023-02-08 17:15:00|6065.3|6059.3|6063.7|6057.7|6068.3|6062.3|6056.6|6050.6|277
1675876800000|2023-02-08 17:20:00|6064.4|6058.4|6055.9|6049.9|6065.4|6059.4|6048.4|6042.4|232
1675877100000|2023-02-08 17:25:00|6056.5|6050.5|6054.1|6048.1|6059.6|6053.6|6052.1|6046.1|242
1675877400000|2023-02-08 17:30:00|6054.4|6048.4|6044.5|6038.5|6059.3|6053.3|6043.6|6037.6|282
1675877700000|2023-02-08 17:35:00|6045|6039|6038.1|6032.1|6046|6040|6035|6029|210
1675878000000|2023-02-08 17:40:00|6038.5|6032.5|6029.9|6023.9|6038.5|6032.5|6024.5|6018.5|634
1675878300000|2023-02-08 17:45:00|6030.3|6024.3|6043.9|6037.9|6043.9|6037.9|6030.2|6024.2|554
1675878600000|2023-02-08 17:50:00|6043.7|6037.7|6035.1|6029.1|6050.5|6044.5|6034.6|6028.6|202
1675878900000|2023-02-08 17:55:00|6035|6029|6048.4|6042.4|6048.7|6042.7|6032.1|6026.1|358
1675879200000|2023-02-08 18:00:00|6048.7|6042.7|6053|6047|6059.5|6053.5|6045.7|6039.7|409
1675879500000|2023-02-08 18:05:00|6053.1|6047.1|6063.2|6057.2|6064.6|6058.6|6051.5|6045.5|500
1675879800000|2023-02-08 18:10:00|6063.6|6057.6|6073|6067|6074|6068|6061.1|6055.1|359
1675880100000|2023-02-08 18:15:00|6072.6|6066.6|6069.9|6063.9|6078|6072|6069|6063|382
1675880400000|2023-02-08 18:20:00|6069.5|6063.5|6057.1|6051.1|6073.5|6067.5|6054.5|6048.5|218
1675880700000|2023-02-08 18:25:00|6057.6|6051.6|6062.9|6056.9|6068.4|6062.4|6057.1|6051.1|324
1675881000000|2023-02-08 18:30:00|6063.3|6057.3|6065.3|6059.3|6069.9|6063.9|6060.6|6054.6|445
1675881300000|2023-02-08 18:35:00|6063.3|6057.3|6059.3|6053.3|6063.3|6057.3|6058.6|6052.6|241
1675881600000|2023-02-08 18:40:00|6059.4|6053.4|6061.3|6055.3|6062.9|6056.9|6052.3|6046.3|289
1675881900000|2023-02-08 18:45:00|6060.4|6054.4|6055.8|6049.8|6061.3|6055.3|6051.8|6045.8|338
1675882200000|2023-02-08 18:50:00|6055.4|6049.4|6061.7|6055.7|6063|6057|6055.3|6049.3|350
1675882500000|2023-02-08 18:55:00|6061.3|6055.3|6060.6|6054.6|6063.7|6057.7|6054.5|6048.5|359
1675882800000|2023-02-08 19:00:00|6061.2|6055.2|6067.2|6061.2|6067.2|6061.2|6058.9|6052.9|639
1675883100000|2023-02-08 19:05:00|6067.4|6061.4|6067.1|6061.1|6070|6064|6063.5|6057.5|863
1675883400000|2023-02-08 19:10:00|6067.5|6061.5|6075.2|6069.2|6076.7|6070.7|6067.1|6061.1|2001
1675883700000|2023-02-08 19:15:00|6075.4|6069.4|6069|6063|6075.4|6069.4|6068.5|6062.5|574
1675904400000|2023-02-09 01:00:00|6069.9|6063.9|6066.4|6060.4|6073|6067|6057.8|6051.8|126
1675904700000|2023-02-09 01:05:00|6066.8|6060.8|6062.3|6056.3|6068.4|6062.4|6060.9|6054.9|22
1675905000000|2023-02-09 01:10:00|6062.2|6056.2|6063.4|6057.4|6063.7|6057.7|6058.5|6052.5|35
1675905300000|2023-02-09 01:15:00|6063.3|6057.3|6066.4|6060.4|6066.4|6060.4|6061|6055|14
1675905600000|2023-02-09 01:20:00|6066.3|6060.3|6069.8|6063.8|6071.8|6065.8|6065.9|6059.9|15
1675905900000|2023-02-09 01:25:00|6069.9|6063.9|6069.8|6063.8|6069.9|6063.9|6066.4|6060.4|8
1675906200000|2023-02-09 01:30:00|6069.9|6063.9|6077.4|6071.4|6078.4|6072.4|6069.8|6063.8|6
1675906500000|2023-02-09 01:35:00|6077.6|6071.6|6072.3|6066.3|6078.8|6072.8|6071.4|6065.4|14
1675906800000|2023-02-09 01:40:00|6072.4|6066.4|6077.2|6071.2|6078.1|6072.1|6071.8|6065.8|14
1675907100000|2023-02-09 01:45:00|6077.9|6071.9|6078.8|6072.8|6078.8|6072.8|6075.2|6069.2|17
1675907400000|2023-02-09 01:50:00|6078.4|6072.4|6073.4|6067.4|6079.1|6073.1|6071.8|6065.8|9
1675907700000|2023-02-09 01:55:00|6074.4|6068.4|6080.4|6074.4|6080.4|6074.4|6073.8|6067.8|1
1675908000000|2023-02-09 02:00:00|6080.1|6074.1|6079.8|6073.8|6080.9|6074.9|6078.4|6072.4|2
1675908300000|2023-02-09 02:05:00|6078.8|6072.8|6077.8|6071.8|6078.8|6072.8|6076.3|6070.3|14
1675908600000|2023-02-09 02:10:00|6077.3|6071.3|6074.8|6068.8|6077.3|6071.3|6072.6|6066.6|2
1675908900000|2023-02-09 02:15:00|6074.7|6068.7|6076.8|6070.8|6076.9|6070.9|6074.4|6068.4|2
1675909200000|2023-02-09 02:20:00|6076.4|6070.4|6078.1|6072.1|6081.1|6075.1|6076.4|6070.4|23
1675909500000|2023-02-09 02:25:00|6078.4|6072.4|6079.4|6073.4|6079.9|6073.9|6078.1|6072.1|0
1675909800000|2023-02-09 02:30:00|6079.3|6073.3|6077.1|6071.1|6079.3|6073.3|6073.9|6067.9|15
1675910100000|2023-02-09 02:35:00|6076.4|6070.4|6078.9|6072.9|6079.4|6073.4|6074.1|6068.1|4
1675910400000|2023-02-09 02:40:00|6078.4|6072.4|6069.8|6063.8|6078.4|6072.4|6068.8|6062.8|23
1675910700000|2023-02-09 02:45:00|6069.4|6063.4|6069.1|6063.1|6071.3|6065.3|6067.4|6061.4|11
1675911000000|2023-02-09 02:50:00|6068.9|6062.9|6063.1|6057.1|6069.6|6063.6|6063.1|6057.1|9
1675911300000|2023-02-09 02:55:00|6062.9|6056.9|6057.9|6051.9|6063.6|6057.6|6056.6|6050.6|12
1675911600000|2023-02-09 03:00:00|6058.1|6052.1|6058.2|6052.2|6061.2|6055.2|6055.4|6049.4|18
1675911900000|2023-02-09 03:05:00|6057.7|6051.7|6057.3|6051.3|6061.2|6055.2|6054.2|6048.2|36
1675912200000|2023-02-09 03:10:00|6057.2|6051.2|6053.7|6047.7|6058.3|6052.3|6053.7|6047.7|11
1675912500000|2023-02-09 03:15:00|6053.3|6047.3|6046.7|6040.7|6053.8|6047.8|6044.1|6038.1|19
1675912800000|2023-02-09 03:20:00|6047.2|6041.2|6052.3|6046.3|6053.2|6047.2|6047.2|6041.2|5
1675913100000|2023-02-09 03:25:00|6052.5|6046.5|6051.8|6045.8|6054.3|6048.3|6051.7|6045.7|1
1675913400000|2023-02-09 03:30:00|6052.3|6046.3|6055.3|6049.3|6055.7|6049.7|6052.3|6046.3|2
1675913700000|2023-02-09 03:35:00|6054.7|6048.7|6055.3|6049.3|6055.3|6049.3|6053.7|6047.7|1
1675914000000|2023-02-09 03:40:00|6054.3|6048.3|6053.2|6047.2|6056.6|6050.6|6053.1|6047.1|4
1675914300000|2023-02-09 03:45:00|6053.3|6047.3|6053.3|6047.3|6053.7|6047.7|6052.2|6046.2|1
1675914600000|2023-02-09 03:50:00|6052.8|6046.8|6052.8|6046.8|6053.8|6047.8|6052.7|6046.7|3
1675914900000|2023-02-09 03:55:00|6053.3|6047.3|6054.3|6048.3|6055.7|6049.7|6053.3|6047.3|2
1675915200000|2023-02-09 04:00:00|6053.1|6047.1|6052.7|6046.7|6053.3|6047.3|6052.3|6046.3|2
1675915500000|2023-02-09 04:05:00|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.5|6046.5|0
1675915800000|2023-02-09 04:10:00|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6051.3|6045.3|7
1675916100000|2023-02-09 04:15:00|6052.2|6046.2|6052.8|6046.8|6052.8|6046.8|6052.2|6046.2|0
1675916400000|2023-02-09 04:20:00|6052.5|6046.5|6051.7|6045.7|6052.8|6046.8|6051.7|6045.7|2
1675916700000|2023-02-09 04:25:00|6052.2|6046.2|6052.7|6046.7|6052.7|6046.7|6051.7|6045.7|2
1675917000000|2023-02-09 04:30:00|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.7|6046.7|1
1675917300000|2023-02-09 04:35:00|6053.7|6047.7|6053.8|6047.8|6054.2|6048.2|6053.7|6047.7|1
1675917600000|2023-02-09 04:40:00|6053.7|6047.7|6054.3|6048.3|6054.3|6048.3|6053.7|6047.7|5
1675917900000|2023-02-09 04:45:00|6053.3|6047.3|6051.8|6045.8|6053.3|6047.3|6050.6|6044.6|14
1675918200000|2023-02-09 04:50:00|6052.3|6046.3|6052.8|6046.8|6053.3|6047.3|6051.8|6045.8|1
1675918500000|2023-02-09 04:55:00|6053.2|6047.2|6053.3|6047.3|6053.3|6047.3|6052.8|6046.8|0
1675918800000|2023-02-09 05:00:00|6053.2|6047.2|6056.6|6050.6|6056.7|6050.7|6053.2|6047.2|0
1675919100000|2023-02-09 05:05:00|6056.7|6050.7|6057.8|6051.8|6058.7|6052.7|6056.7|6050.7|9
1675919400000|2023-02-09 05:10:00|6058|6052|6058|6052|6058.1|6052.1|6057.8|6051.8|0
1675919700000|2023-02-09 05:15:00|6058.1|6052.1|6057.5|6051.5|6058.1|6052.1|6056.1|6050.1|5
1675920000000|2023-02-09 05:20:00|6057.6|6051.6|6058.5|6052.5|6059.1|6053.1|6057.5|6051.5|2
1675920300000|2023-02-09 05:25:00|6059.1|6053.1|6059.5|6053.5|6059.5|6053.5|6058.6|6052.6|2
1675920600000|2023-02-09 05:30:00|6059.6|6053.6|6064.1|6058.1|6065|6059|6059.6|6053.6|16
1675920900000|2023-02-09 05:35:00|6064.5|6058.5|6068.5|6062.5|6068.5|6062.5|6064.5|6058.5|4
1675921200000|2023-02-09 05:40:00|6067.6|6061.6|6066.6|6060.6|6067.6|6061.6|6063.6|6057.6|5
1675921500000|2023-02-09 05:45:00|6066.5|6060.5|6067.6|6061.6|6068.5|6062.5|6064.6|6058.6|0
1675921800000|2023-02-09 05:50:00|6067.5|6061.5|6067.6|6061.6|6068|6062|6067.1|6061.1|0
1675922100000|2023-02-09 05:55:00|6067.5|6061.5|6066.6|6060.6|6067.7|6061.7|6064.5|6058.5|2
1675922400000|2023-02-09 06:00:00|6066.5|6060.5|6069.2|6063.2|6069.4|6063.4|6066.1|6060.1|2
1675922700000|2023-02-09 06:05:00|6069.4|6063.4|6064.2|6058.2|6069.7|6063.7|6064.2|6058.2|5
1675923000000|2023-02-09 06:10:00|6066.1|6060.1|6066.8|6060.8|6068.5|6062.5|6065.8|6059.8|13
1675923300000|2023-02-09 06:15:00|6066.6|6060.6|6065.6|6059.6|6066.8|6060.8|6062.8|6056.8|4
1675923600000|2023-02-09 06:20:00|6066.1|6060.1|6066.8|6060.8|6069.1|6063.1|6065.3|6059.3|1
1675923900000|2023-02-09 06:25:00|6066.3|6060.3|6067.3|6061.3|6068.8|6062.8|6064.8|6058.8|3
1675924200000|2023-02-09 06:30:00|6067.1|6061.1|6066.5|6060.5|6068.8|6062.8|6065.8|6059.8|4
1675924500000|2023-02-09 06:35:00|6065.8|6059.8|6065.6|6059.6|6068.6|6062.6|6065.6|6059.6|3
1675924800000|2023-02-09 06:40:00|6065.5|6059.5|6062|6056|6065.5|6059.5|6061|6055|20
1675925100000|2023-02-09 06:45:00|6062.5|6056.5|6061.5|6055.5|6063|6057|6060.6|6054.6|7
1675925400000|2023-02-09 06:50:00|6061.4|6055.4|6064.1|6058.1|6064.6|6058.6|6061.1|6055.1|5
1675925700000|2023-02-09 06:55:00|6064.3|6058.3|6064.1|6058.1|6065.5|6059.5|6063.1|6057.1|1
1675926000000|2023-02-09 07:00:00|6063.8|6057.8|6057.8|6051.8|6064.8|6058.8|6057.8|6051.8|4
1675926300000|2023-02-09 07:05:00|6057.6|6051.6|6058.3|6052.3|6058.3|6052.3|6057.3|6051.3|2
1675926600000|2023-02-09 07:10:00|6058.4|6052.4|6058.3|6052.3|6060.8|6054.8|6055.8|6049.8|8
1675926900000|2023-02-09 07:15:00|6057.9|6051.9|6062.8|6056.8|6065.1|6059.1|6057.9|6051.9|26
1675927200000|2023-02-09 07:20:00|6063.6|6057.6|6066.4|6060.4|6067.3|6061.3|6063.1|6057.1|1
1675927500000|2023-02-09 07:25:00|6066.3|6060.3|6063.8|6057.8|6068.8|6062.8|6063.1|6057.1|16
1675927800000|2023-02-09 07:30:00|6063.6|6057.6|6065.3|6059.3|6066.8|6060.8|6058.3|6052.3|11
1675928100000|2023-02-09 07:35:00|6065.6|6059.6|6064.4|6058.4|6065.9|6059.9|6063.4|6057.4|3
1675928400000|2023-02-09 07:40:00|6064.3|6058.3|6061.3|6055.3|6064.4|6058.4|6060.3|6054.3|21
1675928700000|2023-02-09 07:45:00|6061.6|6055.6|6057.9|6051.9|6062.8|6056.8|6056.8|6050.8|3
1675929000000|2023-02-09 07:50:00|6057.8|6051.8|6054.8|6048.8|6058.8|6052.8|6054.8|6048.8|9
1675929300000|2023-02-09 07:55:00|6055.1|6049.1|6060.8|6054.8|6063.6|6057.6|6054.8|6048.8|11
1675929600000|2023-02-09 08:00:00|6061.1|6055.1|6073.8|6067.8|6078.8|6072.8|6061.1|6055.1|42
1675929900000|2023-02-09 08:05:00|6073.9|6067.9|6077.4|6071.4|6077.8|6071.8|6072.3|6066.3|4
1675930200000|2023-02-09 08:10:00|6077.8|6071.8|6082.6|6076.6|6085.3|6079.3|6077.8|6071.8|30
1675930500000|2023-02-09 08:15:00|6082.1|6076.1|6073.6|6067.6|6083.6|6077.6|6073.6|6067.6|28
1675930800000|2023-02-09 08:20:00|6072.3|6066.3|6064.5|6058.5|6073.8|6067.8|6061.6|6055.6|111
1675931100000|2023-02-09 08:25:00|6063.8|6057.8|6063.9|6057.9|6063.9|6057.9|6060.7|6054.7|11
1675931400000|2023-02-09 08:30:00|6064.7|6058.7|6065.7|6059.7|6067.1|6061.1|6062.4|6056.4|3
1675931700000|2023-02-09 08:35:00|6065.6|6059.6|6067.4|6061.4|6069|6063|6064.6|6058.6|8
1675932000000|2023-02-09 08:40:00|6067.5|6061.5|6069.4|6063.4|6069.7|6063.7|6066.5|6060.5|5
1675932300000|2023-02-09 08:45:00|6069.7|6063.7|6068.9|6062.9|6072.4|6066.4|6068.4|6062.4|5
1675932600000|2023-02-09 08:50:00|6069.4|6063.4|6074.4|6068.4|6075.2|6069.2|6069.2|6063.2|4
1675932900000|2023-02-09 08:55:00|6074.2|6068.2|6069.7|6063.7|6074.4|6068.4|6068.4|6062.4|1
1675933200000|2023-02-09 09:00:00|6069.4|6063.4|6070.4|6064.4|6071.2|6065.2|6066.1|6060.1|11
1675933500000|2023-02-09 09:05:00|6070.5|6064.5|6070|6064|6076.3|6070.3|6070|6064|7
1675933800000|2023-02-09 09:10:00|6069.5|6063.5|6069.4|6063.4|6073.5|6067.5|6068|6062|12
1675934100000|2023-02-09 09:15:00|6070.3|6064.3|6070.5|6064.5|6074|6068|6068.9|6062.9|32
1675934400000|2023-02-09 09:20:00|6070.4|6064.4|6064.9|6058.9|6070.5|6064.5|6062.9|6056.9|31
1675934700000|2023-02-09 09:25:00|6065.3|6059.3|6072.6|6066.6|6076.1|6070.1|6065.3|6059.3|25
1675935000000|2023-02-09 09:30:00|6072.8|6066.8|6080.8|6074.8|6081.3|6075.3|6072.8|6066.8|14
1675935300000|2023-02-09 09:35:00|6080.9|6074.9|6070.9|6064.9|6082.8|6076.8|6070.9|6064.9|20
1675935600000|2023-02-09 09:40:00|6070.7|6064.7|6072|6066|6073.5|6067.5|6068.9|6062.9|4
1675935900000|2023-02-09 09:45:00|6072.9|6066.9|6068.9|6062.9|6075|6069|6067.9|6061.9|11
1675936200000|2023-02-09 09:50:00|6069.1|6063.1|6073|6067|6073.4|6067.4|6069.1|6063.1|8
1675936500000|2023-02-09 09:55:00|6073.4|6067.4|6068.5|6062.5|6073.9|6067.9|6068.5|6062.5|5
1675936800000|2023-02-09 10:00:00|6069.5|6063.5|6076.5|6070.5|6076.5|6070.5|6066|6060|20
1675937100000|2023-02-09 10:05:00|6077|6071|6078.3|6072.3|6080|6074|6074.8|6068.8|15
1675937400000|2023-02-09 10:10:00|6077.9|6071.9|6078.8|6072.8|6080.4|6074.4|6075.1|6069.1|15
1675937700000|2023-02-09 10:15:00|6078.6|6072.6|6079.4|6073.4|6080.9|6074.9|6075.1|6069.1|17
1675938000000|2023-02-09 10:20:00|6079.9|6073.9|6081.3|6075.3|6081.9|6075.9|6078.1|6072.1|18
1675938300000|2023-02-09 10:25:00|6081.1|6075.1|6074.8|6068.8|6081.1|6075.1|6074.4|6068.4|18
1675938600000|2023-02-09 10:30:00|6076.3|6070.3|6079.9|6073.9|6083.4|6077.4|6076.3|6070.3|17
1675938900000|2023-02-09 10:35:00|6081.6|6075.6|6081.4|6075.4|6082.3|6076.3|6078.9|6072.9|13
1675939200000|2023-02-09 10:40:00|6080.9|6074.9|6086.2|6080.2|6088.4|6082.4|6080.5|6074.5|48
1675939500000|2023-02-09 10:45:00|6086.7|6080.7|6086.5|6080.5|6092.9|6086.9|6085.5|6079.5|94
1675939800000|2023-02-09 10:50:00|6086.2|6080.2|6093.5|6087.5|6094.4|6088.4|6084.4|6078.4|27
1675940100000|2023-02-09 10:55:00|6093.4|6087.4|6099.2|6093.2|6100.2|6094.2|6092.4|6086.4|17
1675940400000|2023-02-09 11:00:00|6099.5|6093.5|6095.3|6089.3|6101.4|6095.4|6095.3|6089.3|57
1675940700000|2023-02-09 11:05:00|6095.4|6089.4|6095.9|6089.9|6097.3|6091.3|6093.2|6087.2|7
1675941000000|2023-02-09 11:10:00|6096.3|6090.3|6098.8|6092.8|6101.3|6095.3|6095.3|6089.3|18
1675941300000|2023-02-09 11:15:00|6098.9|6092.9|6099.3|6093.3|6101.8|6095.8|6098.3|6092.3|41
1675941600000|2023-02-09 11:20:00|6100.3|6094.3|6107|6101|6109.4|6103.4|6099.3|6093.3|617
1675941900000|2023-02-09 11:25:00|6106.9|6100.9|6103|6097|6107|6101|6101|6095|20
1675942200000|2023-02-09 11:30:00|6104|6098|6105.4|6099.4|6109.5|6103.5|6103|6097|49
1675942500000|2023-02-09 11:35:00|6105.8|6099.8|6099.8|6093.8|6105.8|6099.8|6099.3|6093.3|31
1675942800000|2023-02-09 11:40:00|6099.4|6093.4|6101|6095|6102.5|6096.5|6098.9|6092.9|29
1675943100000|2023-02-09 11:45:00|6101.2|6095.2|6101|6095|6104.7|6098.7|6099.8|6093.8|14
1675943400000|2023-02-09 11:50:00|6101.2|6095.2|6099.9|6093.9|6101.6|6095.6|6098.9|6092.9|13
1675943700000|2023-02-09 11:55:00|6099.7|6093.7|6098.7|6092.7|6100|6094|6093.6|6087.6|836
1675944000000|2023-02-09 12:00:00|6099.2|6093.2|6102.9|6096.9|6106.3|6100.3|6099|6093|14
1675944300000|2023-02-09 12:05:00|6102.5|6096.5|6093.4|6087.4|6104|6098|6093.4|6087.4|38
1675944600000|2023-02-09 12:10:00|6094.4|6088.4|6092.2|6086.2|6095.5|6089.5|6088.4|6082.4|19
1675944900000|2023-02-09 12:15:00|6093.7|6087.7|6085.2|6079.2|6093.9|6087.9|6085.2|6079.2|196
1675945200000|2023-02-09 12:20:00|6085.7|6079.7|6087.7|6081.7|6091.2|6085.2|6082.7|6076.7|42
1675945500000|2023-02-09 12:25:00|6087.2|6081.2|6084.9|6078.9|6088.7|6082.7|6084.9|6078.9|17
1675945800000|2023-02-09 12:30:00|6085.4|6079.4|6080.5|6074.5|6087|6081|6080.2|6074.2|9
1675946100000|2023-02-09 12:35:00|6080.7|6074.7|6077.7|6071.7|6081.7|6075.7|6072.5|6066.5|36
1675946400000|2023-02-09 12:40:00|6076.4|6070.4|6075.3|6069.3|6079|6073|6073.4|6067.4|92
1675946700000|2023-02-09 12:45:00|6075.7|6069.7|6077.3|6071.3|6083.5|6077.5|6075.7|6069.7|1207
1675947000000|2023-02-09 12:50:00|6076.4|6070.4|6072.8|6066.8|6077.2|6071.2|6070.9|6064.9|381
1675947300000|2023-02-09 12:55:00|6072.9|6066.9|6077.4|6071.4|6078.4|6072.4|6072.7|6066.7|14
1675947600000|2023-02-09 13:00:00|6077.3|6071.3|6067.3|6061.3|6077.4|6071.4|6060.7|6054.7|231
1675947900000|2023-02-09 13:05:00|6067.4|6061.4|6064.2|6058.2|6071.9|6065.9|6062.8|6056.8|66
1675948200000|2023-02-09 13:10:00|6065.7|6059.7|6070.5|6064.5|6070.8|6064.8|6063.9|6057.9|25
1675948500000|2023-02-09 13:15:00|6070.2|6064.2|6056.7|6050.7|6071.5|6065.5|6051.7|6045.7|93
1675948800000|2023-02-09 13:20:00|6055.3|6049.3|6054.2|6048.2|6057.7|6051.7|6050.2|6044.2|85
1675949100000|2023-02-09 13:25:00|6054.7|6048.7|6051.4|6045.4|6061.2|6055.2|6051.3|6045.3|76
1675949400000|2023-02-09 13:30:00|6052.1|6046.1|6060.9|6054.9|6061.7|6055.7|6048|6042|1403
1675949700000|2023-02-09 13:35:00|6060.8|6054.8|6063.3|6057.3|6065.4|6059.4|6058.9|6052.9|29
1675950000000|2023-02-09 13:40:00|6063.2|6057.2|6061.9|6055.9|6064.9|6058.9|6058.8|6052.8|53
1675953000000|2023-02-09 14:30:00|6039.3|6033.3|6033.2|6027.2|6044.4|6038.4|6023.1|6017.1|1226
1675953300000|2023-02-09 14:35:00|6032.3|6026.3|6050.6|6044.6|6052.6|6046.6|6031.9|6025.9|429
1675953600000|2023-02-09 14:40:00|6051.2|6045.2|6054.7|6048.7|6056.2|6050.2|6038.9|6032.9|470
1675953900000|2023-02-09 14:45:00|6055.2|6049.2|6042.2|6036.2|6056.6|6050.6|6030.4|6024.4|412
1675954200000|2023-02-09 14:50:00|6042.8|6036.8|6026.9|6020.9|6046.7|6040.7|6019.7|6013.7|542
1675954500000|2023-02-09 14:55:00|6026.6|6020.6|6026|6020|6039.7|6033.7|6024.4|6018.4|494
1675954800000|2023-02-09 15:00:00|6026.3|6020.3|6040.3|6034.3|6042.9|6036.9|6020.7|6014.7|364
1675955100000|2023-02-09 15:05:00|6040.9|6034.9|6049.7|6043.7|6055.8|6049.8|6040.9|6034.9|370
1675955400000|2023-02-09 15:10:00|6049.8|6043.8|6037.2|6031.2|6049.8|6043.8|6037.2|6031.2|283
1675955700000|2023-02-09 15:15:00|6037.7|6031.7|6028.3|6022.3|6039.3|6033.3|6021.7|6015.7|758
1675956000000|2023-02-09 15:20:00|6027.9|6021.9|6015.4|6009.4|6028.3|6022.3|6007.4|6001.4|1108
1675956300000|2023-02-09 15:25:00|6015.3|6009.3|6007.3|6001.3|6016.5|6010.5|5998.4|5992.4|855
1675956600000|2023-02-09 15:30:00|6007.6|6001.6|6002.5|5996.5|6012.4|6006.4|5999.1|5993.1|450
1675956900000|2023-02-09 15:35:00|6002.4|5996.4|5989.8|5983.8|6002.9|5996.9|5989.8|5983.8|428
1675957200000|2023-02-09 15:40:00|5990.8|5984.8|5967.4|5961.4|5990.8|5984.8|5964.5|5958.5|589
1675957500000|2023-02-09 15:45:00|5967|5961|5977|5971|5983.6|5977.6|5957.9|5951.9|822
1675957800000|2023-02-09 15:50:00|5977.1|5971.1|5988.3|5982.3|5988.6|5982.6|5973.6|5967.6|462
1675958100000|2023-02-09 15:55:00|5988.6|5982.6|5959.1|5953.1|5988.6|5982.6|5958.4|5952.4|374
1675958400000|2023-02-09 16:00:00|5958.4|5952.4|5953.4|5947.4|5958.6|5952.6|5936.5|5930.5|1182
1675958700000|2023-02-09 16:05:00|5953|5947|5958.8|5952.8|5963.3|5957.3|5945.1|5939.1|683
1675959000000|2023-02-09 16:10:00|5959.1|5953.1|5961.9|5955.9|5962.4|5956.4|5948.5|5942.5|326
1675959300000|2023-02-09 16:15:00|5961.8|5955.8|5955.9|5949.9|5967.1|5961.1|5948|5942|289
1675959600000|2023-02-09 16:20:00|5956.9|5950.9|5946.3|5940.3|5956.9|5950.9|5940|5934|570
1675959900000|2023-02-09 16:25:00|5946|5940|5945.3|5939.3|5948.3|5942.3|5936|5930|541
1675960200000|2023-02-09 16:30:00|5945.6|5939.6|5954.8|5948.8|5956.4|5950.4|5931.8|5925.8|326
1675960500000|2023-02-09 16:35:00|5954.4|5948.4|5954.8|5948.8|5960.3|5954.3|5949.2|5943.2|180
1675960800000|2023-02-09 16:40:00|5955.4|5949.4|5948.8|5942.8|5958.2|5952.2|5946.9|5940.9|184
1675961100000|2023-02-09 16:45:00|5949.2|5943.2|5951.4|5945.4|5956.2|5950.2|5940.3|5934.3|221
1675961400000|2023-02-09 16:50:00|5951.5|5945.5|5952.2|5946.2|5958.9|5952.9|5945.9|5939.9|178
1675961700000|2023-02-09 16:55:00|5951.7|5945.7|5950.5|5944.5|5956|5950|5950.2|5944.2|160
1675962000000|2023-02-09 17:00:00|5950.9|5944.9|5945.4|5939.4|5951.5|5945.5|5941.9|5935.9|444
1675962300000|2023-02-09 17:05:00|5945.2|5939.2|5942.9|5936.9|5949.4|5943.4|5941.9|5935.9|249
1675962600000|2023-02-09 17:10:00|5943.3|5937.3|5941|5935|5945.8|5939.8|5930.9|5924.9|866
1675962900000|2023-02-09 17:15:00|5940.5|5934.5|5938.4|5932.4|5941.4|5935.4|5934.8|5928.8|124
1675963200000|2023-02-09 17:20:00|5938.3|5932.3|5941.7|5935.7|5947.2|5941.2|5937.4|5931.4|175
1675963500000|2023-02-09 17:25:00|5941.2|5935.2|5934.3|5928.3|5945.2|5939.2|5933.4|5927.4|262
1675963800000|2023-02-09 17:30:00|5933.9|5927.9|5918|5912|5935.3|5929.3|5918|5912|308
1675964100000|2023-02-09 17:35:00|5915.4|5909.4|5916|5910|5918.3|5912.3|5907.4|5901.4|451
1675964400000|2023-02-09 17:40:00|5915.2|5909.2|5919.7|5913.7|5923.2|5917.2|5914|5908|260
1675964700000|2023-02-09 17:45:00|5919.9|5913.9|5920.4|5914.4|5920.4|5914.4|5914.3|5908.3|338
1675965000000|2023-02-09 17:50:00|5919.8|5913.8|5921.4|5915.4|5923.9|5917.9|5916.7|5910.7|269
1675965300000|2023-02-09 17:55:00|5921.9|5915.9|5918.3|5912.3|5922.3|5916.3|5916.9|5910.9|245
1675965600000|2023-02-09 18:00:00|5918.4|5912.4|5932.6|5926.6|5933.1|5927.1|5917.9|5911.9|351
1675965900000|2023-02-09 18:05:00|5932.2|5926.2|5942.9|5936.9|5943.4|5937.4|5931.7|5925.7|333
1675966200000|2023-02-09 18:10:00|5943.3|5937.3|5936.6|5930.6|5948.3|5942.3|5936.2|5930.2|448
1675966500000|2023-02-09 18:15:00|5936.2|5930.2|5937.9|5931.9|5941.8|5935.8|5934.1|5928.1|334
1675966800000|2023-02-09 18:20:00|5938.1|5932.1|5937.1|5931.1|5943.1|5937.1|5933.6|5927.6|393
1675967100000|2023-02-09 18:25:00|5936.7|5930.7|5938.8|5932.8|5942.4|5936.4|5932.8|5926.8|425
1675967400000|2023-02-09 18:30:00|5939.8|5933.8|5941.8|5935.8|5944.3|5938.3|5936.2|5930.2|257
1675967700000|2023-02-09 18:35:00|5941.5|5935.5|5932.2|5926.2|5943.2|5937.2|5931.3|5925.3|390
1675968000000|2023-02-09 18:40:00|5931.8|5925.8|5928.5|5922.5|5933.2|5927.2|5925.2|5919.2|266
1675968300000|2023-02-09 18:45:00|5927.8|5921.8|5925.3|5919.3|5928.8|5922.8|5924.3|5918.3|348
1675968600000|2023-02-09 18:50:00|5924.8|5918.8|5930.8|5924.8|5932.2|5926.2|5924.3|5918.3|260
1675968900000|2023-02-09 18:55:00|5931|5925|5922.6|5916.6|5932.2|5926.2|5920.9|5914.9|447
1675969200000|2023-02-09 19:00:00|5923.2|5917.2|5923.2|5917.2|5924.6|5918.6|5919.7|5913.7|381
1675969500000|2023-02-09 19:05:00|5923.3|5917.3|5918.7|5912.7|5928.2|5922.2|5916.6|5910.6|534
1675969800000|2023-02-09 19:10:00|5918.3|5912.3|5916.7|5910.7|5919.5|5913.5|5911.5|5905.5|2289
1675970100000|2023-02-09 19:15:00|5917.1|5911.1|5927.5|5921.5|5929.5|5923.5|5917.1|5911.1|904
1675990800000|2023-02-10 01:00:00|5924.6|5918.6|5930.1|5924.1|5931.6|5925.6|5922.4|5916.4|169
1675991100000|2023-02-10 01:05:00|5929.5|5923.5|5937.4|5931.4|5937.9|5931.9|5928|5922|62
1675991400000|2023-02-10 01:10:00|5938.4|5932.4|5933.4|5927.4|5938.8|5932.8|5933|5927|20
1675991700000|2023-02-10 01:15:00|5933|5927|5931.3|5925.3|5935|5929|5929.8|5923.8|18
1675992000000|2023-02-10 01:20:00|5930.9|5924.9|5930.4|5924.4|5931.8|5925.8|5928.9|5922.9|27
1675992300000|2023-02-10 01:25:00|5930.8|5924.8|5922|5916|5931.9|5925.9|5922|5916|88
1675992600000|2023-02-10 01:30:00|5922.5|5916.5|5913.1|5907.1|5923.8|5917.8|5913.1|5907.1|38
1675992900000|2023-02-10 01:35:00|5913|5907|5912.5|5906.5|5913.6|5907.6|5911|5905|39
1675993200000|2023-02-10 01:40:00|5912.6|5906.6|5912.6|5906.6|5915.1|5909.1|5910.4|5904.4|23
1675993500000|2023-02-10 01:45:00|5912.5|5906.5|5916.8|5910.8|5917.9|5911.9|5912.5|5906.5|13
1675993800000|2023-02-10 01:50:00|5916.3|5910.3|5914|5908|5916.6|5910.6|5914|5908|9
1675994100000|2023-02-10 01:55:00|5913.6|5907.6|5914.1|5908.1|5915.3|5909.3|5911.8|5905.8|21
1675994400000|2023-02-10 02:00:00|5913.6|5907.6|5913.8|5907.8|5914.3|5908.3|5910.6|5904.6|11
1675994700000|2023-02-10 02:05:00|5913.4|5907.4|5912.7|5906.7|5914.9|5908.9|5911.7|5905.7|21
1675995000000|2023-02-10 02:10:00|5912.8|5906.8|5914.9|5908.9|5915.5|5909.5|5911.7|5905.7|3
1675995300000|2023-02-10 02:15:00|5914.8|5908.8|5916.7|5910.7|5917.3|5911.3|5913.3|5907.3|13
1675995600000|2023-02-10 02:20:00|5916.8|5910.8|5916.8|5910.8|5917.3|5911.3|5916.2|5910.2|1
1675995900000|2023-02-10 02:25:00|5916.5|5910.5|5918.2|5912.2|5918.7|5912.7|5916.5|5910.5|6
1675996200000|2023-02-10 02:30:00|5918|5912|5923.3|5917.3|5923.7|5917.7|5918|5912|37
1675996500000|2023-02-10 02:35:00|5923.7|5917.7|5924.7|5918.7|5926.2|5920.2|5923.3|5917.3|32
1675996800000|2023-02-10 02:40:00|5924.5|5918.5|5920.2|5914.2|5926|5920|5919.2|5913.2|18
1675997100000|2023-02-10 02:45:00|5920|5914|5918.3|5912.3|5920.5|5914.5|5917.4|5911.4|12
1675997400000|2023-02-10 02:50:00|5917.9|5911.9|5919.8|5913.8|5920.3|5914.3|5917.8|5911.8|8
1675997700000|2023-02-10 02:55:00|5919.7|5913.7|5917.5|5911.5|5919.8|5913.8|5917|5911|8
1675998000000|2023-02-10 03:00:00|5916.9|5910.9|5913.9|5907.9|5917.5|5911.5|5912.5|5906.5|60
1675998300000|2023-02-10 03:05:00|5914|5908|5914|5908|5915.4|5909.4|5912.2|5906.2|28
1675998600000|2023-02-10 03:10:00|5913.9|5907.9|5914.9|5908.9|5915.9|5909.9|5913.9|5907.9|17
1675998900000|2023-02-10 03:15:00|5915|5909|5913.3|5907.3|5915.8|5909.8|5913.3|5907.3|0
1675999200000|2023-02-10 03:20:00|5913.2|5907.2|5910.9|5904.9|5913.7|5907.7|5910.9|5904.9|11
1675999500000|2023-02-10 03:25:00|5911.3|5905.3|5909.9|5903.9|5911.9|5905.9|5908.3|5902.3|57
1675999800000|2023-02-10 03:30:00|5910.3|5904.3|5909.9|5903.9|5911.4|5905.4|5909.8|5903.8|3
1676000100000|2023-02-10 03:35:00|5910.8|5904.8|5911.4|5905.4|5911.9|5905.9|5909.9|5903.9|6
1676000400000|2023-02-10 03:40:00|5911.3|5905.3|5911|5905|5911.5|5905.5|5910.9|5904.9|5
1676000700000|2023-02-10 03:45:00|5911.2|5905.2|5911|5905|5911.3|5905.3|5910.9|5904.9|3
1676001000000|2023-02-10 03:50:00|5911.4|5905.4|5913.2|5907.2|5913.2|5907.2|5911|5905|21
1676001300000|2023-02-10 03:55:00|5913|5907|5908.4|5902.4|5913.2|5907.2|5908.3|5902.3|4
1676001600000|2023-02-10 04:00:00|5908.3|5902.3|5908.8|5902.8|5909.3|5903.3|5908.3|5902.3|3
1676001900000|2023-02-10 04:05:00|5908.9|5902.9|5909.4|5903.4|5909.8|5903.8|5908.9|5902.9|7
1676002200000|2023-02-10 04:10:00|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5908.8|5902.8|4
1676002500000|2023-02-10 04:15:00|5909.2|5903.2|5908.8|5902.8|5909.3|5903.3|5908.8|5902.8|3
1676002800000|2023-02-10 04:20:00|5908.4|5902.4|5908.9|5902.9|5909.3|5903.3|5907.8|5901.8|14
1676003100000|2023-02-10 04:25:00|5908.8|5902.8|5908.9|5902.9|5908.9|5902.9|5908.4|5902.4|8
1676003400000|2023-02-10 04:30:00|5909.3|5903.3|5910.4|5904.4|5911.4|5905.4|5909.3|5903.3|5
1676003700000|2023-02-10 04:35:00|5909.4|5903.4|5906.6|5900.6|5910.4|5904.4|5905.6|5899.6|96
1676004000000|2023-02-10 04:40:00|5906.4|5900.4|5904.9|5898.9|5906.6|5900.6|5904.3|5898.3|31
1676004300000|2023-02-10 04:45:00|5905.9|5899.9|5907.7|5901.7|5908.7|5902.7|5905.4|5899.4|15
1676004600000|2023-02-10 04:50:00|5907.6|5901.6|5907.7|5901.7|5908.1|5902.1|5906.6|5900.6|4
1676004900000|2023-02-10 04:55:00|5907.2|5901.2|5908.1|5902.1|5909.1|5903.1|5907.1|5901.1|2
1676005200000|2023-02-10 05:00:00|5908.2|5902.2|5909.7|5903.7|5909.7|5903.7|5908.2|5902.2|3
1676005500000|2023-02-10 05:05:00|5909.8|5903.8|5909.7|5903.7|5910.2|5904.2|5909.1|5903.1|2
1676005800000|2023-02-10 05:10:00|5909.3|5903.3|5909.1|5903.1|5910.4|5904.4|5909.1|5903.1|3
1676006100000|2023-02-10 05:15:00|5909.2|5903.2|5907.1|5901.1|5909.8|5903.8|5907.1|5901.1|1
1676006400000|2023-02-10 05:20:00|5907.2|5901.2|5908.6|5902.6|5909.6|5903.6|5906.9|5900.9|1
1676006700000|2023-02-10 05:25:00|5908.1|5902.1|5908.1|5902.1|5908.8|5902.8|5908.1|5902.1|1
1676007000000|2023-02-10 05:30:00|5907.7|5901.7|5909.8|5903.8|5910.1|5904.1|5903.2|5897.2|63
1676007300000|2023-02-10 05:35:00|5909.3|5903.3|5913.3|5907.3|5913.3|5907.3|5907.8|5901.8|11
1676007600000|2023-02-10 05:40:00|5912.8|5906.8|5912.9|5906.9|5913.3|5907.3|5908.9|5902.9|4
1676007900000|2023-02-10 05:45:00|5912.8|5906.8|5915.1|5909.1|5916.3|5910.3|5910.4|5904.4|38
1676008200000|2023-02-10 05:50:00|5914.9|5908.9|5917.9|5911.9|5917.9|5911.9|5912.9|5906.9|5
1676008500000|2023-02-10 05:55:00|5918.4|5912.4|5918.8|5912.8|5918.8|5912.8|5916.1|5910.1|2
1676008800000|2023-02-10 06:00:00|5919.3|5913.3|5922.7|5916.7|5922.9|5916.9|5918.3|5912.3|43
1676009100000|2023-02-10 06:05:00|5923.4|5917.4|5931.1|5925.1|5931.1|5925.1|5922.6|5916.6|38
1676009400000|2023-02-10 06:10:00|5932|5926|5932|5926|5932.1|5926.1|5928.5|5922.5|41
1676009700000|2023-02-10 06:15:00|5932.3|5926.3|5932.6|5926.6|5933.8|5927.8|5929.5|5923.5|23
1676010000000|2023-02-10 06:20:00|5933.1|5927.1|5931.7|5925.7|5934.7|5928.7|5930.6|5924.6|43
1676010300000|2023-02-10 06:25:00|5931.6|5925.6|5939.8|5933.8|5940|5934|5931.5|5925.5|37
1676010600000|2023-02-10 06:30:00|5938.8|5932.8|5935.8|5929.8|5939.3|5933.3|5935.3|5929.3|13
1676010900000|2023-02-10 06:35:00|5936|5930|5931.5|5925.5|5936|5930|5930.5|5924.5|14
1676011200000|2023-02-10 06:40:00|5931.3|5925.3|5930.1|5924.1|5931.5|5925.5|5930|5924|12
1676011500000|2023-02-10 06:45:00|5930.5|5924.5|5929.7|5923.7|5933.7|5927.7|5929.7|5923.7|17
1676011800000|2023-02-10 06:50:00|5930.3|5924.3|5929.2|5923.2|5930.3|5924.3|5926.7|5920.7|33
1676012100000|2023-02-10 06:55:00|5929.1|5923.1|5928.1|5922.1|5930.2|5924.2|5927.2|5921.2|6
1676012400000|2023-02-10 07:00:00|5927.7|5921.7|5929.6|5923.6|5931.2|5925.2|5923.2|5917.2|31
1676012700000|2023-02-10 07:05:00|5930.1|5924.1|5929.6|5923.6|5932.1|5926.1|5929.6|5923.6|11
1676013000000|2023-02-10 07:10:00|5930|5924|5929.6|5923.6|5930.6|5924.6|5929.1|5923.1|19
1676013300000|2023-02-10 07:15:00|5929.7|5923.7|5921.7|5915.7|5930.7|5924.7|5921.7|5915.7|23
1676013600000|2023-02-10 07:20:00|5922.1|5916.1|5924.6|5918.6|5926.2|5920.2|5922.1|5916.1|40
1676013900000|2023-02-10 07:25:00|5924.1|5918.1|5924.6|5918.6|5925.7|5919.7|5924.1|5918.1|9
1676014200000|2023-02-10 07:30:00|5925|5919|5924.6|5918.6|5926.1|5920.1|5924.1|5918.1|9
1676014500000|2023-02-10 07:35:00|5924.2|5918.2|5928.4|5922.4|5929|5923|5924|5918|22
1676014800000|2023-02-10 07:40:00|5928|5922|5924.4|5918.4|5929.6|5923.6|5924.4|5918.4|6
1676015100000|2023-02-10 07:45:00|5925|5919|5929.4|5923.4|5929.4|5923.4|5924.4|5918.4|14
1676015400000|2023-02-10 07:50:00|5928.9|5922.9|5929.6|5923.6|5930.9|5924.9|5928.9|5922.9|18
1676015700000|2023-02-10 07:55:00|5929.5|5923.5|5933|5927|5937|5931|5929.1|5923.1|62
1676016000000|2023-02-10 08:00:00|5932.5|5926.5|5936.5|5930.5|5941.9|5935.9|5931.5|5925.5|34
1676016300000|2023-02-10 08:05:00|5936.4|5930.4|5952.1|5946.1|5952.2|5946.2|5934.5|5928.5|133
1676016600000|2023-02-10 08:10:00|5952.2|5946.2|5944.2|5938.2|5952.6|5946.6|5943.4|5937.4|51
1676016900000|2023-02-10 08:15:00|5944.1|5938.1|5943.1|5937.1|5946.1|5940.1|5938.4|5932.4|26
1676017200000|2023-02-10 08:20:00|5943.5|5937.5|5954.1|5948.1|5955.2|5949.2|5943.5|5937.5|61
1676017500000|2023-02-10 08:25:00|5954.2|5948.2|5955.4|5949.4|5964.2|5958.2|5953.2|5947.2|137
1676017800000|2023-02-10 08:30:00|5955.5|5949.5|5960|5954|5963|5957|5954.9|5948.9|63
1676018100000|2023-02-10 08:35:00|5960.1|5954.1|5961.7|5955.7|5963.5|5957.5|5958.1|5952.1|51
1676018400000|2023-02-10 08:40:00|5962.1|5956.1|5965.6|5959.6|5965.7|5959.7|5957.7|5951.7|184
1676018700000|2023-02-10 08:45:00|5965.7|5959.7|5964.5|5958.5|5968.5|5962.5|5964.2|5958.2|57
1676019000000|2023-02-10 08:50:00|5964.7|5958.7|5966.2|5960.2|5969.1|5963.1|5964.2|5958.2|32
1676019300000|2023-02-10 08:55:00|5966.6|5960.6|5963.7|5957.7|5968.1|5962.1|5960.4|5954.4|26
1676019600000|2023-02-10 09:00:00|5964.2|5958.2|5967.1|5961.1|5969.1|5963.1|5963.7|5957.7|35
1676019900000|2023-02-10 09:05:00|5967.6|5961.6|5953.4|5947.4|5967.6|5961.6|5953.4|5947.4|41
1676020200000|2023-02-10 09:10:00|5954.4|5948.4|5966.1|5960.1|5966.1|5960.1|5953.4|5947.4|77
1676020500000|2023-02-10 09:15:00|5965.1|5959.1|5961.1|5955.1|5965.6|5959.6|5954.1|5948.1|67
1676020800000|2023-02-10 09:20:00|5961|5955|5973|5967|5973|5967|5961|5955|84
1676021100000|2023-02-10 09:25:00|5972.6|5966.6|5978|5972|5978.4|5972.4|5972.6|5966.6|42
1676021400000|2023-02-10 09:30:00|5977.9|5971.9|5978.1|5972.1|5979.2|5973.2|5973|5967|69
1676021700000|2023-02-10 09:35:00|5977.6|5971.6|5969.5|5963.5|5977.7|5971.7|5968.6|5962.6|15
1676022000000|2023-02-10 09:40:00|5969.6|5963.6|5968.4|5962.4|5974.2|5968.2|5967.9|5961.9|27
1676022300000|2023-02-10 09:45:00|5968.9|5962.9|5956.6|5950.6|5970.6|5964.6|5956.1|5950.1|38
1676022600000|2023-02-10 09:50:00|5956.7|5950.7|5959.5|5953.5|5960.5|5954.5|5953|5947|39
1676022900000|2023-02-10 09:55:00|5959.4|5953.4|5952.6|5946.6|5960|5954|5952.6|5946.6|34
1676023200000|2023-02-10 10:00:00|5953.5|5947.5|5958.7|5952.7|5960.4|5954.4|5953.5|5947.5|27
1676023500000|2023-02-10 10:05:00|5958.9|5952.9|5954.5|5948.5|5959.1|5953.1|5953|5947|45
1676023800000|2023-02-10 10:10:00|5954.4|5948.4|5954.1|5948.1|5955.7|5949.7|5952.1|5946.1|36
1676024100000|2023-02-10 10:15:00|5955.1|5949.1|5958.6|5952.6|5960.6|5954.6|5952.5|5946.5|14
1676024400000|2023-02-10 10:20:00|5958.2|5952.2|5960.6|5954.6|5961.9|5955.9|5956.1|5950.1|25
1676024700000|2023-02-10 10:25:00|5960.3|5954.3|5962.6|5956.6|5962.6|5956.6|5957.1|5951.1|18
1676025000000|2023-02-10 10:30:00|5961.7|5955.7|5958.6|5952.6|5962.9|5956.9|5958|5952|12
1676025300000|2023-02-10 10:35:00|5957.7|5951.7|5962.1|5956.1|5962.9|5956.9|5955.4|5949.4|14
1676025600000|2023-02-10 10:40:00|5962.6|5956.6|5960.5|5954.5|5962.6|5956.6|5958.4|5952.4|8
1676025900000|2023-02-10 10:45:00|5960.4|5954.4|5958.9|5952.9|5960.6|5954.6|5958|5952|17
1676026200000|2023-02-10 10:50:00|5958.5|5952.5|5955.6|5949.6|5959.5|5953.5|5955|5949|16
1676026500000|2023-02-10 10:55:00|5956.4|5950.4|5952.2|5946.2|5956.6|5950.6|5951.6|5945.6|17
1676026800000|2023-02-10 11:00:00|5952.4|5946.4|5951.1|5945.1|5955.2|5949.2|5950.6|5944.6|31
1676027100000|2023-02-10 11:05:00|5951|5945|5952.4|5946.4|5953.9|5947.9|5950.9|5944.9|12
1676027400000|2023-02-10 11:10:00|5952.8|5946.8|5956.4|5950.4|5956.8|5950.8|5951.8|5945.8|17
1676027700000|2023-02-10 11:15:00|5956.3|5950.3|5962.1|5956.1|5962.1|5956.1|5952.9|5946.9|62
1676028000000|2023-02-10 11:20:00|5961.8|5955.8|5972.5|5966.5|5973.9|5967.9|5960.9|5954.9|110
1676028300000|2023-02-10 11:25:00|5972.1|5966.1|5969.6|5963.6|5974|5968|5968.4|5962.4|28
1676028600000|2023-02-10 11:30:00|5970.8|5964.8|5966.6|5960.6|5971.4|5965.4|5966.5|5960.5|25
1676028900000|2023-02-10 11:35:00|5966.5|5960.5|5966.8|5960.8|5966.8|5960.8|5963|5957|17
1676029200000|2023-02-10 11:40:00|5966.6|5960.6|5960.1|5954.1|5967.6|5961.6|5959.6|5953.6|56
1676029500000|2023-02-10 11:45:00|5959.8|5953.8|5959.6|5953.6|5960.1|5954.1|5956.6|5950.6|15
1676029800000|2023-02-10 11:50:00|5959.1|5953.1|5960.8|5954.8|5962.3|5956.3|5958.5|5952.5|6
1676030100000|2023-02-10 11:55:00|5960.6|5954.6|5965.8|5959.8|5969.3|5963.3|5959.8|5953.8|69
1676030400000|2023-02-10 12:00:00|5965.9|5959.9|5963.8|5957.8|5969.3|5963.3|5962.3|5956.3|30
1676030700000|2023-02-10 12:05:00|5963.3|5957.3|5962.3|5956.3|5964.4|5958.4|5961|5955|26
1676031000000|2023-02-10 12:10:00|5962.4|5956.4|5960.9|5954.9|5965.5|5959.5|5960.9|5954.9|28
1676031300000|2023-02-10 12:15:00|5960.8|5954.8|5966.1|5960.1|5967.9|5961.9|5959.5|5953.5|22
1676031600000|2023-02-10 12:20:00|5966|5960|5970.4|5964.4|5971.8|5965.8|5965.6|5959.6|23
1676031900000|2023-02-10 12:25:00|5970.8|5964.8|5976.5|5970.5|5977.5|5971.5|5970.6|5964.6|60
1676032200000|2023-02-10 12:30:00|5976|5970|5978.2|5972.2|5980.7|5974.7|5976|5970|54
1676032500000|2023-02-10 12:35:00|5978.1|5972.1|5979.9|5973.9|5980.7|5974.7|5975.2|5969.2|43
1676032800000|2023-02-10 12:40:00|5980.2|5974.2|5975.9|5969.9|5980.2|5974.2|5975.2|5969.2|25
1676033100000|2023-02-10 12:45:00|5975.7|5969.7|5980.7|5974.7|5981.5|5975.5|5974.9|5968.9|301
1676033400000|2023-02-10 12:50:00|5980.6|5974.6|5975.7|5969.7|5982|5976|5975.7|5969.7|107
1676033700000|2023-02-10 12:55:00|5976.2|5970.2|5972.7|5966.7|5976.4|5970.4|5971.4|5965.4|45
1676034000000|2023-02-10 13:00:00|5972.4|5966.4|5966.4|5960.4|5973.2|5967.2|5964.4|5958.4|410
1676034300000|2023-02-10 13:05:00|5966.9|5960.9|5963.4|5957.4|5967.9|5961.9|5961.4|5955.4|66
1676034600000|2023-02-10 13:10:00|5964.4|5958.4|5961.7|5955.7|5964.4|5958.4|5957.6|5951.6|177
1676034900000|2023-02-10 13:15:00|5961.6|5955.6|5965.7|5959.7|5966.2|5960.2|5957.2|5951.2|51
1676035200000|2023-02-10 13:20:00|5965.9|5959.9|5970.4|5964.4|5972.2|5966.2|5965.2|5959.2|40
1676035500000|2023-02-10 13:25:00|5971.4|5965.4|5974.2|5968.2|5977.7|5971.7|5971.4|5965.4|83
1676035800000|2023-02-10 13:30:00|5974.5|5968.5|5975.7|5969.7|5979.2|5973.2|5973.2|5967.2|79
1676036100000|2023-02-10 13:35:00|5975.9|5969.9|5978.9|5972.9|5978.9|5972.9|5972.6|5966.6|66
1676036400000|2023-02-10 13:40:00|5978.7|5972.7|5970.9|5964.9|5979.2|5973.2|5970.7|5964.7|54
1676039400000|2023-02-10 14:30:00|5975.1|5969.1|5995.6|5989.6|5997.1|5991.1|5963.1|5957.1|1270
1676039700000|2023-02-10 14:35:00|5996.5|5990.5|6007.8|6001.8|6015.1|6009.1|5993.1|5987.1|1030
1676040000000|2023-02-10 14:40:00|6008.3|6002.3|6014.7|6008.7|6015.5|6009.5|5997.5|5991.5|874
1676040300000|2023-02-10 14:45:00|6014.8|6008.8|6011.8|6005.8|6015.8|6009.8|5991.3|5985.3|519
1676040600000|2023-02-10 14:50:00|6012|6006|6008.8|6002.8|6014.8|6008.8|6004.7|5998.7|380
1676040900000|2023-02-10 14:55:00|6008.7|6002.7|6011.8|6005.8|6015.5|6009.5|6003.8|5997.8|377
1676041200000|2023-02-10 15:00:00|6011.7|6005.7|6015.8|6009.8|6018.2|6012.2|6000.7|5994.7|549
1676041500000|2023-02-10 15:05:00|6015.5|6009.5|6023.2|6017.2|6038.3|6032.3|6015|6009|470
1676041800000|2023-02-10 15:10:00|6023.6|6017.6|6028.6|6022.6|6039|6033|6023.6|6017.6|349
1676042100000|2023-02-10 15:15:00|6027.9|6021.9|6033.7|6027.7|6039.1|6033.1|6025|6019|433
1676042400000|2023-02-10 15:20:00|6033.9|6027.9|6022.7|6016.7|6037.7|6031.7|6021.6|6015.6|295
1676042700000|2023-02-10 15:25:00|6023.1|6017.1|6026.5|6020.5|6026.5|6020.5|6015.5|6009.5|298
1676043000000|2023-02-10 15:30:00|6026.4|6020.4|6034.9|6028.9|6034.9|6028.9|6025|6019|334
1676043300000|2023-02-10 15:35:00|6035.4|6029.4|6032.8|6026.8|6044.9|6038.9|6028.4|6022.4|367
1676043600000|2023-02-10 15:40:00|6033.1|6027.1|6033.4|6027.4|6042|6036|6028.4|6022.4|308
1676043900000|2023-02-10 15:45:00|6033.9|6027.9|6036.2|6030.2|6045.4|6039.4|6031.3|6025.3|292
1676044200000|2023-02-10 15:50:00|6037.2|6031.2|6043.9|6037.9|6043.9|6037.9|6026.7|6020.7|204
1676044500000|2023-02-10 15:55:00|6044|6038|6040.4|6034.4|6047.4|6041.4|6038.4|6032.4|247
1676044800000|2023-02-10 16:00:00|6039.8|6033.8|6030.8|6024.8|6045.3|6039.3|6029.7|6023.7|325
1676045100000|2023-02-10 16:05:00|6030.9|6024.9|6029.4|6023.4|6036.8|6030.8|6025.3|6019.3|431
1676045400000|2023-02-10 16:10:00|6029.5|6023.5|6034.9|6028.9|6037.4|6031.4|6027.7|6021.7|255
1676045700000|2023-02-10 16:15:00|6035.4|6029.4|6030.8|6024.8|6038.9|6032.9|6029.9|6023.9|165
1676046000000|2023-02-10 16:20:00|6031.3|6025.3|6012.2|6006.2|6031.3|6025.3|6011.7|6005.7|155
1676046300000|2023-02-10 16:25:00|6012.8|6006.8|6017.5|6011.5|6024.4|6018.4|6012.7|6006.7|254
1676046600000|2023-02-10 16:30:00|6018.4|6012.4|6015.7|6009.7|6022.4|6016.4|6014.5|6008.5|97
1676046900000|2023-02-10 16:35:00|6016.5|6010.5|6016.3|6010.3|6020|6014|6010|6004|226
1676047200000|2023-02-10 16:40:00|6016.7|6010.7|6013.1|6007.1|6025.9|6019.9|6012.6|6006.6|344
1676047500000|2023-02-10 16:45:00|6013.3|6007.3|6009.8|6003.8|6017|6011|6008.8|6002.8|154
1676047800000|2023-02-10 16:50:00|6009.9|6003.9|6025.2|6019.2|6029.3|6023.3|6009.5|6003.5|162
1676048100000|2023-02-10 16:55:00|6025.3|6019.3|6019.7|6013.7|6030.9|6024.9|6016.8|6010.8|107
1676048400000|2023-02-10 17:00:00|6019.2|6013.2|6009.9|6003.9|6026.9|6020.9|6009.4|6003.4|266
1676048700000|2023-02-10 17:05:00|6010|6004|6025.1|6019.1|6026.1|6020.1|6009.4|6003.4|342
1676049000000|2023-02-10 17:10:00|6025.6|6019.6|6022.9|6016.9|6029.1|6023.1|6021.6|6015.6|248
1676049300000|2023-02-10 17:15:00|6023.3|6017.3|6025.4|6019.4|6031.4|6025.4|6023.3|6017.3|152
1676049600000|2023-02-10 17:20:00|6025.8|6019.8|6035.5|6029.5|6035.9|6029.9|6025.3|6019.3|234
1676049900000|2023-02-10 17:25:00|6035.9|6029.9|6038.8|6032.8|6038.9|6032.9|6031.3|6025.3|325
1676050200000|2023-02-10 17:30:00|6038.9|6032.9|6039.4|6033.4|6041.9|6035.9|6036.2|6030.2|110
1676050500000|2023-02-10 17:35:00|6039.9|6033.9|6027.3|6021.3|6042.4|6036.4|6026.3|6020.3|157
1676050800000|2023-02-10 17:40:00|6024.8|6018.8|6030.9|6024.9|6034.9|6028.9|6024.8|6018.8|290
1676051100000|2023-02-10 17:45:00|6031.7|6025.7|6033.7|6027.7|6036.3|6030.3|6029.7|6023.7|296
1676051400000|2023-02-10 17:50:00|6033.3|6027.3|6045.3|6039.3|6045.3|6039.3|6032.2|6026.2|389
1676051700000|2023-02-10 17:55:00|6045.2|6039.2|6052.4|6046.4|6054.7|6048.7|6042.5|6036.5|277
1676052000000|2023-02-10 18:00:00|6052.5|6046.5|6051.2|6045.2|6056.9|6050.9|6049.7|6043.7|148
1676052300000|2023-02-10 18:05:00|6050.8|6044.8|6053.2|6047.2|6056.7|6050.7|6049.4|6043.4|105
1676052600000|2023-02-10 18:10:00|6053.3|6047.3|6053.2|6047.2|6057.4|6051.4|6049.4|6043.4|454
1676052900000|2023-02-10 18:15:00|6052.9|6046.9|6044.3|6038.3|6052.9|6046.9|6044.3|6038.3|465
1676053200000|2023-02-10 18:20:00|6043.7|6037.7|6053.7|6047.7|6054.5|6048.5|6043.3|6037.3|271
1676053500000|2023-02-10 18:25:00|6054|6048|6055.2|6049.2|6056.5|6050.5|6052.7|6046.7|154
1676053800000|2023-02-10 18:30:00|6056|6050|6055.7|6049.7|6057|6051|6053|6047|186
1676054100000|2023-02-10 18:35:00|6054.3|6048.3|6050|6044|6056|6050|6047.7|6041.7|320
1676054400000|2023-02-10 18:40:00|6050.2|6044.2|6047.7|6041.7|6051|6045|6046.7|6040.7|109
1676054700000|2023-02-10 18:45:00|6047|6041|6051.4|6045.4|6055|6049|6046.7|6040.7|323
1676055000000|2023-02-10 18:50:00|6051.3|6045.3|6051.5|6045.5|6053.5|6047.5|6047|6041|251
1676055300000|2023-02-10 18:55:00|6051.1|6045.1|6055.9|6049.9|6056.1|6050.1|6048.5|6042.5|218
1676055600000|2023-02-10 19:00:00|6055.5|6049.5|6060.1|6054.1|6063.5|6057.5|6055.5|6049.5|361
1676055900000|2023-02-10 19:05:00|6060.5|6054.5|6061.9|6055.9|6063|6057|6056.6|6050.6|611
1676056200000|2023-02-10 19:10:00|6062.4|6056.4|6067.9|6061.9|6068.2|6062.2|6056.4|6050.4|1942
1676056500000|2023-02-10 19:15:00|6067.2|6061.2|6065.9|6059.9|6069.2|6063.2|6062.3|6056.3|654
1676250000000|2023-02-13 01:00:00|6040.7|6034.7|6051.6|6045.6|6056.1|6050.1|6028.6|6022.6|261
1676250300000|2023-02-13 01:05:00|6051.5|6045.5|6048|6042|6057.5|6051.5|6039.6|6033.6|91
1676250600000|2023-02-13 01:10:00|6047.6|6041.6|6041.3|6035.3|6050.4|6044.4|6037.7|6031.7|28
1676250900000|2023-02-13 01:15:00|6041.4|6035.4|6038.8|6032.8|6043.4|6037.4|6036.4|6030.4|43
1676251200000|2023-02-13 01:20:00|6038.4|6032.4|6037.4|6031.4|6039.1|6033.1|6034.7|6028.7|24
1676251500000|2023-02-13 01:25:00|6037.3|6031.3|6034.6|6028.6|6037.4|6031.4|6032.3|6026.3|28
1676251800000|2023-02-13 01:30:00|6034.2|6028.2|6038.4|6032.4|6039.3|6033.3|6032.7|6026.7|22
1676252100000|2023-02-13 01:35:00|6038.5|6032.5|6044.8|6038.8|6046.4|6040.4|6038.3|6032.3|17
1676252400000|2023-02-13 01:40:00|6044.9|6038.9|6050.7|6044.7|6051.3|6045.3|6044.3|6038.3|26
1676252700000|2023-02-13 01:45:00|6051.2|6045.2|6049.3|6043.3|6051.8|6045.8|6048.8|6042.8|6
1676253000000|2023-02-13 01:50:00|6049.7|6043.7|6049.4|6043.4|6050.7|6044.7|6047.2|6041.2|12
1676253300000|2023-02-13 01:55:00|6050.2|6044.2|6051.7|6045.7|6051.7|6045.7|6049.7|6043.7|4
1676253600000|2023-02-13 02:00:00|6050.9|6044.9|6059.3|6053.3|6059.3|6053.3|6049.3|6043.3|27
1676253900000|2023-02-13 02:05:00|6059.2|6053.2|6047.6|6041.6|6059.2|6053.2|6047.1|6041.1|25
1676254200000|2023-02-13 02:10:00|6048|6042|6046|6040|6048.2|6042.2|6045.9|6039.9|5
1676254500000|2023-02-13 02:15:00|6045.5|6039.5|6048.7|6042.7|6049|6043|6045.5|6039.5|19
1676254800000|2023-02-13 02:20:00|6048.8|6042.8|6041.7|6035.7|6049.2|6043.2|6039|6033|17
1676255100000|2023-02-13 02:25:00|6041.6|6035.6|6041.6|6035.6|6041.7|6035.7|6040.6|6034.6|11
1676255400000|2023-02-13 02:30:00|6041.1|6035.1|6034.7|6028.7|6045.1|6039.1|6034.7|6028.7|61
1676255700000|2023-02-13 02:35:00|6034.2|6028.2|6035.2|6029.2|6037.2|6031.2|6033.5|6027.5|26
1676256000000|2023-02-13 02:40:00|6034.7|6028.7|6030.6|6024.6|6036.6|6030.6|6030.2|6024.2|28
1676256300000|2023-02-13 02:45:00|6030.7|6024.7|6032.7|6026.7|6033.6|6027.6|6030.5|6024.5|10
1676256600000|2023-02-13 02:50:00|6032.1|6026.1|6029.2|6023.2|6032.7|6026.7|6028.2|6022.2|29
1676256900000|2023-02-13 02:55:00|6029.4|6023.4|6027.1|6021.1|6032.1|6026.1|6027.1|6021.1|26
1676257200000|2023-02-13 03:00:00|6027.2|6021.2|6029.2|6023.2|6029.2|6023.2|6025.6|6019.6|12
1676257500000|2023-02-13 03:05:00|6029.6|6023.6|6029.9|6023.9|6031.4|6025.4|6028.8|6022.8|26
1676257800000|2023-02-13 03:10:00|6030.3|6024.3|6024.2|6018.2|6030.8|6024.8|6023.8|6017.8|21
1676258100000|2023-02-13 03:15:00|6024.4|6018.4|6028.3|6022.3|6028.3|6022.3|6024.4|6018.4|10
1676258400000|2023-02-13 03:20:00|6028.2|6022.2|6023.8|6017.8|6028.2|6022.2|6023.2|6017.2|22
1676258700000|2023-02-13 03:25:00|6023.4|6017.4|6024.8|6018.8|6026.2|6020.2|6022.8|6016.8|13
1676259000000|2023-02-13 03:30:00|6024.7|6018.7|6025|6019|6026.2|6020.2|6023.8|6017.8|13
1676259300000|2023-02-13 03:35:00|6025.1|6019.1|6025|6019|6026.2|6020.2|6025|6019|13
1676259600000|2023-02-13 03:40:00|6025.1|6019.1|6021.6|6015.6|6027.1|6021.1|6020.5|6014.5|27
1676259900000|2023-02-13 03:45:00|6022|6016|6023.5|6017.5|6023.5|6017.5|6017|6011|18
1676260200000|2023-02-13 03:50:00|6023|6017|6021.6|6015.6|6023|6017|6021.2|6015.2|3
1676260500000|2023-02-13 03:55:00|6021|6015|6021|6015|6021.1|6015.1|6021|6015|3
1676260800000|2023-02-13 04:00:00|6020.9|6014.9|6017.6|6011.6|6021|6015|6017.1|6011.1|25
1676261100000|2023-02-13 04:05:00|6018|6012|6017.6|6011.6|6018.5|6012.5|6017|6011|9
1676261400000|2023-02-13 04:10:00|6018|6012|6017|6011|6018.6|6012.6|6016.1|6010.1|23
1676261700000|2023-02-13 04:15:00|6016.5|6010.5|6017.1|6011.1|6017.1|6011.1|6016.5|6010.5|7
1676262000000|2023-02-13 04:20:00|6016.2|6010.2|6018.2|6012.2|6018.6|6012.6|6016.1|6010.1|24
1676262300000|2023-02-13 04:25:00|6018.6|6012.6|6016.2|6010.2|6018.6|6012.6|6016.1|6010.1|10
1676262600000|2023-02-13 04:30:00|6016.1|6010.1|6016.7|6010.7|6018.7|6012.7|6016.1|6010.1|3
1676262900000|2023-02-13 04:35:00|6016.6|6010.6|6017.1|6011.1|6017.2|6011.2|6016.2|6010.2|5
1676263200000|2023-02-13 04:40:00|6016.7|6010.7|6017.2|6011.2|6017.2|6011.2|6016.2|6010.2|8
1676263500000|2023-02-13 04:45:00|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6016.8|6010.8|1
1676263800000|2023-02-13 04:50:00|6016.8|6010.8|6016.2|6010.2|6017.6|6011.6|6016.2|6010.2|1
1676264100000|2023-02-13 04:55:00|6016.1|6010.1|6016.7|6010.7|6016.8|6010.8|6016.1|6010.1|2
1676264400000|2023-02-13 05:00:00|6016.2|6010.2|6016.8|6010.8|6017.7|6011.7|6016.1|6010.1|18
1676264700000|2023-02-13 05:05:00|6017.3|6011.3|6017.1|6011.1|6017.7|6011.7|6016.2|6010.2|6
1676265000000|2023-02-13 05:10:00|6016.7|6010.7|6017.2|6011.2|6017.8|6011.8|6016.2|6010.2|7
1676265300000|2023-02-13 05:15:00|6017.7|6011.7|6017.2|6011.2|6017.7|6011.7|6016.2|6010.2|6
1676265600000|2023-02-13 05:20:00|6016.7|6010.7|6017.2|6011.2|6017.8|6011.8|6016.2|6010.2|4
1676265900000|2023-02-13 05:25:00|6016.8|6010.8|6018.7|6012.7|6024.2|6018.2|6016.3|6010.3|65
1676266200000|2023-02-13 05:30:00|6018.6|6012.6|6017.1|6011.1|6021.3|6015.3|6016|6010|60
1676266500000|2023-02-13 05:35:00|6017.2|6011.2|6017.8|6011.8|6020.2|6014.2|6017.1|6011.1|13
1676266800000|2023-02-13 05:40:00|6017.6|6011.6|6019.8|6013.8|6020.7|6014.7|6017.2|6011.2|2
1676267100000|2023-02-13 05:45:00|6018.7|6012.7|6017.1|6011.1|6019.9|6013.9|6017.1|6011.1|17
1676267400000|2023-02-13 05:50:00|6016.7|6010.7|6016.7|6010.7|6018.1|6012.1|6015.6|6009.6|24
1676267700000|2023-02-13 05:55:00|6016.6|6010.6|6013.1|6007.1|6016.6|6010.6|6012.7|6006.7|9
1676268000000|2023-02-13 06:00:00|6012.9|6006.9|6015.7|6009.7|6015.9|6009.9|6011.6|6005.6|37
1676268300000|2023-02-13 06:05:00|6015.6|6009.6|6012.2|6006.2|6015.7|6009.7|6012.2|6006.2|12
1676268600000|2023-02-13 06:10:00|6014.1|6008.1|6006.1|6000.1|6014.1|6008.1|6006.1|6000.1|19
1676268900000|2023-02-13 06:15:00|6005.3|5999.3|6008.9|6002.9|6010.5|6004.5|6003.5|5997.5|24
1676269200000|2023-02-13 06:20:00|6008.4|6002.4|6009.6|6003.6|6011.1|6005.1|6007.5|6001.5|46
1676269500000|2023-02-13 06:25:00|6009.1|6003.1|6010.1|6004.1|6010.6|6004.6|6009.1|6003.1|1
1676269800000|2023-02-13 06:30:00|6009.6|6003.6|6005.7|5999.7|6011.6|6005.6|6004.1|5998.1|29
1676270100000|2023-02-13 06:35:00|6006.5|6000.5|6004.7|5998.7|6008.2|6002.2|6004.7|5998.7|11
1676270400000|2023-02-13 06:40:00|6004.6|5998.6|6001.5|5995.5|6006.6|6000.6|6000.9|5994.9|10
1676270700000|2023-02-13 06:45:00|6001.6|5995.6|6005.4|5999.4|6005.9|5999.9|6001.5|5995.5|14
1676271000000|2023-02-13 06:50:00|6004.6|5998.6|6006.4|6000.4|6007.5|6001.5|6002.4|5996.4|10
1676271300000|2023-02-13 06:55:00|6007.3|6001.3|6003.5|5997.5|6007.4|6001.4|6002.9|5996.9|17
1676271600000|2023-02-13 07:00:00|6003.9|5997.9|6007|6001|6007.9|6001.9|6002.5|5996.5|10
1676271900000|2023-02-13 07:05:00|6006.5|6000.5|6008.4|6002.4|6009.4|6003.4|6005.4|5999.4|16
1676272200000|2023-02-13 07:10:00|6008.9|6002.9|6009.4|6003.4|6014.5|6008.5|6008.9|6002.9|36
1676272500000|2023-02-13 07:15:00|6006|6000|6002.4|5996.4|6009|6003|6002|5996|30
1676272800000|2023-02-13 07:20:00|6002.5|5996.5|6012.1|6006.1|6012.5|6006.5|6002.5|5996.5|10
1676273100000|2023-02-13 07:25:00|6012.5|6006.5|6014.5|6008.5|6017.5|6011.5|6012.5|6006.5|17
1676273400000|2023-02-13 07:30:00|6014.1|6008.1|6016.4|6010.4|6018.9|6012.9|6012.9|6006.9|16
1676273700000|2023-02-13 07:35:00|6016.9|6010.9|6018|6012|6018|6012|6015.4|6009.4|88
1676274000000|2023-02-13 07:40:00|6016.9|6010.9|6017.4|6011.4|6018.9|6012.9|6015.4|6009.4|107
1676274300000|2023-02-13 07:45:00|6016.2|6010.2|6013.3|6007.3|6017.4|6011.4|6010.7|6004.7|62
1676274600000|2023-02-13 07:50:00|6013.2|6007.2|6016.8|6010.8|6017.3|6011.3|6010.2|6004.2|99
1676274900000|2023-02-13 07:55:00|6016.4|6010.4|6019.8|6013.8|6019.9|6013.9|6014.8|6008.8|20
1676275200000|2023-02-13 08:00:00|6019.7|6013.7|6022.7|6016.7|6023.8|6017.8|6019|6013|34
1676275500000|2023-02-13 08:05:00|6023.2|6017.2|6025.8|6019.8|6027.4|6021.4|6022.2|6016.2|24
1676275800000|2023-02-13 08:10:00|6025.4|6019.4|6024.4|6018.4|6026.9|6020.9|6020.9|6014.9|34
1676276100000|2023-02-13 08:15:00|6024.9|6018.9|6017.4|6011.4|6024.9|6018.9|6015.7|6009.7|31
1676276400000|2023-02-13 08:20:00|6016.9|6010.9|6020|6014|6022.8|6016.8|6016|6010|13
1676276700000|2023-02-13 08:25:00|6019.3|6013.3|6022.3|6016.3|6022.8|6016.8|6017.6|6011.6|26
1676277000000|2023-02-13 08:30:00|6022.2|6016.2|6021.9|6015.9|6022.3|6016.3|6019.2|6013.2|27
1676277300000|2023-02-13 08:35:00|6021.8|6015.8|6017.8|6011.8|6022.3|6016.3|6017.8|6011.8|10
1676277600000|2023-02-13 08:40:00|6017.4|6011.4|6022.4|6016.4|6022.5|6016.5|6017.2|6011.2|32
1676277900000|2023-02-13 08:45:00|6022.5|6016.5|6025|6019|6025.1|6019.1|6022|6016|29
1676278200000|2023-02-13 08:50:00|6024.9|6018.9|6023.5|6017.5|6025|6019|6022|6016|14
1676278500000|2023-02-13 08:55:00|6023.3|6017.3|6018|6012|6023.5|6017.5|6017.4|6011.4|42
1676278800000|2023-02-13 09:00:00|6017.9|6011.9|6017.7|6011.7|6022.5|6016.5|6017.6|6011.6|22
1676279100000|2023-02-13 09:05:00|6018.2|6012.2|6018.8|6012.8|6020.7|6014.7|6017.2|6011.2|45
1676279400000|2023-02-13 09:10:00|6019.3|6013.3|6020.3|6014.3|6023.9|6017.9|6017.8|6011.8|27
1676279700000|2023-02-13 09:15:00|6020.2|6014.2|6020.7|6014.7|6021.7|6015.7|6018.7|6012.7|22
1676280000000|2023-02-13 09:20:00|6020.8|6014.8|6018.3|6012.3|6021.9|6015.9|6018.2|6012.2|35
1676280300000|2023-02-13 09:25:00|6018.4|6012.4|6016.2|6010.2|6019.4|6013.4|6015.2|6009.2|73
1676280600000|2023-02-13 09:30:00|6016.7|6010.7|6009.2|6003.2|6016.7|6010.7|6006.8|6000.8|44
1676280900000|2023-02-13 09:35:00|6008.4|6002.4|6008.7|6002.7|6008.9|6002.9|6006.9|6000.9|21
1676281200000|2023-02-13 09:40:00|6008.3|6002.3|6001.7|5995.7|6008.8|6002.8|6000|5994|96
1676281500000|2023-02-13 09:45:00|6001.6|5995.6|6013.8|6007.8|6014.3|6008.3|6001.5|5995.5|43
1676281800000|2023-02-13 09:50:00|6013.7|6007.7|6009.7|6003.7|6013.8|6007.8|6007.2|6001.2|35
1676282100000|2023-02-13 09:55:00|6009.3|6003.3|6004.7|5998.7|6010.3|6004.3|6004.7|5998.7|25
1676282400000|2023-02-13 10:00:00|6004.8|5998.8|6006.3|6000.3|6009.2|6003.2|6003.7|5997.7|46
1676282700000|2023-02-13 10:05:00|6005.7|5999.7|6005.1|5999.1|6007.8|6001.8|6004|5998|23
1676283000000|2023-02-13 10:10:00|6005.6|5999.6|5994.8|5988.8|6005.6|5999.6|5994.7|5988.7|63
1676283300000|2023-02-13 10:15:00|5995.4|5989.4|5997.5|5991.5|6000.4|5994.4|5994.5|5988.5|20
1676283600000|2023-02-13 10:20:00|5997.9|5991.9|5997.9|5991.9|5999.9|5993.9|5997|5991|22
1676283900000|2023-02-13 10:25:00|5998.3|5992.3|6002.5|5996.5|6002.5|5996.5|5996.6|5990.6|35
1676284200000|2023-02-13 10:30:00|6002.4|5996.4|6000.6|5994.6|6004|5998|5998.4|5992.4|16
1676284500000|2023-02-13 10:35:00|6002.5|5996.5|5999.6|5993.6|6003.5|5997.5|5998.9|5992.9|20
1676284800000|2023-02-13 10:40:00|5999.7|5993.7|6001.5|5995.5|6002.1|5996.1|5999|5993|11
1676285100000|2023-02-13 10:45:00|6001.4|5995.4|6000.1|5994.1|6001.4|5995.4|5997|5991|50
1676285400000|2023-02-13 10:50:00|6000|5994|6001.1|5995.1|6001.6|5995.6|5997.1|5991.1|24
1676285700000|2023-02-13 10:55:00|6001|5995|6002.2|5996.2|6003.7|5997.7|5999.2|5993.2|24
1676286000000|2023-02-13 11:00:00|6002.3|5996.3|5998.6|5992.6|6003.2|5997.2|5998.3|5992.3|29
1676286300000|2023-02-13 11:05:00|5998.7|5992.7|6003.7|5997.7|6007.1|6001.1|5998.7|5992.7|48
1676286600000|2023-02-13 11:10:00|6003.6|5997.6|6011|6005|6012.4|6006.4|6003.2|5997.2|97
1676286900000|2023-02-13 11:15:00|6011.6|6005.6|6013.5|6007.5|6015|6009|6011.6|6005.6|16
1676287200000|2023-02-13 11:20:00|6014.3|6008.3|6023.9|6017.9|6024.8|6018.8|6014.3|6008.3|24
1676287500000|2023-02-13 11:25:00|6023.5|6017.5|6025|6019|6026.4|6020.4|6021.8|6015.8|55
1676287800000|2023-02-13 11:30:00|6025.4|6019.4|6023.9|6017.9|6026.5|6020.5|6022.4|6016.4|15
1676288100000|2023-02-13 11:35:00|6023|6017|6026.7|6020.7|6026.7|6020.7|6021.9|6015.9|38
1676288400000|2023-02-13 11:40:00|6027.6|6021.6|6028.6|6022.6|6033.6|6027.6|6027.1|6021.1|35
1676288700000|2023-02-13 11:45:00|6027.6|6021.6|6028.6|6022.6|6030.7|6024.7|6026.7|6020.7|7
1676289000000|2023-02-13 11:50:00|6029|6023|6027.1|6021.1|6031.1|6025.1|6026.7|6020.7|20
1676289300000|2023-02-13 11:55:00|6026.7|6020.7|6029.7|6023.7|6030.6|6024.6|6026.6|6020.6|20
1676289600000|2023-02-13 12:00:00|6030.1|6024.1|6033.7|6027.7|6034.7|6028.7|6030.1|6024.1|47
1676289900000|2023-02-13 12:05:00|6034.1|6028.1|6025.8|6019.8|6034.7|6028.7|6021.8|6015.8|191
1676290200000|2023-02-13 12:10:00|6025|6019|6025.5|6019.5|6028.5|6022.5|6025|6019|9
1676290500000|2023-02-13 12:15:00|6025.2|6019.2|6029.5|6023.5|6029.9|6023.9|6024|6018|12
1676290800000|2023-02-13 12:20:00|6030.4|6024.4|6033|6027|6036.6|6030.6|6029|6023|45
1676291100000|2023-02-13 12:25:00|6032.4|6026.4|6032.9|6026.9|6038.1|6032.1|6032.2|6026.2|57
1676291400000|2023-02-13 12:30:00|6033|6027|6030.9|6024.9|6037.8|6031.8|6030.9|6024.9|41
1676291700000|2023-02-13 12:35:00|6030.4|6024.4|6029.3|6023.3|6033.3|6027.3|6028.8|6022.8|19
1676292000000|2023-02-13 12:40:00|6029.8|6023.8|6032.7|6026.7|6034.9|6028.9|6028.7|6022.7|36
1676292300000|2023-02-13 12:45:00|6032.9|6026.9|6031.8|6025.8|6037.8|6031.8|6030.2|6024.2|11
1676292600000|2023-02-13 12:50:00|6031.4|6025.4|6024.7|6018.7|6031.4|6025.4|6024.3|6018.3|27
1676292900000|2023-02-13 12:55:00|6024.2|6018.2|6020.7|6014.7|6024.9|6018.9|6019|6013|72
1676293200000|2023-02-13 13:00:00|6020.5|6014.5|6015.9|6009.9|6021.1|6015.1|6014.1|6008.1|103
1676293500000|2023-02-13 13:05:00|6015.1|6009.1|6016.1|6010.1|6017.6|6011.6|6013.2|6007.2|11
1676293800000|2023-02-13 13:10:00|6015.6|6009.6|6016.5|6010.5|6017.1|6011.1|6014|6008|44
1676294100000|2023-02-13 13:15:00|6016.1|6010.1|6011.1|6005.1|6016.1|6010.1|6010.1|6004.1|49
1676294400000|2023-02-13 13:20:00|6010.6|6004.6|6004.1|5998.1|6010.6|6004.6|5998.7|5992.7|99
1676294700000|2023-02-13 13:25:00|6004|5998|6000.7|5994.7|6004.3|5998.3|5999.3|5993.3|57
1676295000000|2023-02-13 13:30:00|6000.3|5994.3|6007.6|6001.6|6009.6|6003.6|5998|5992|53
1676295300000|2023-02-13 13:35:00|6007.2|6001.2|6015.8|6009.8|6016.2|6010.2|6006.1|6000.1|32
1676295600000|2023-02-13 13:40:00|6016.2|6010.2|6012.1|6006.1|6018.8|6012.8|6009.1|6003.1|42
1676298600000|2023-02-13 14:30:00|6002|5996|5994.6|5988.6|6006.3|6000.3|5972|5966|1356
1676298900000|2023-02-13 14:35:00|5994.7|5988.7|6013.4|6007.4|6023|6017|5987.1|5981.1|634
1676299200000|2023-02-13 14:40:00|6013.9|6007.9|6013.3|6007.3|6026.9|6020.9|6009.4|6003.4|718
1676299500000|2023-02-13 14:45:00|6013.4|6007.4|6020.4|6014.4|6026.6|6020.6|6007.8|6001.8|367
1676299800000|2023-02-13 14:50:00|6021.9|6015.9|6031.5|6025.5|6033|6027|6014.8|6008.8|322
1676300100000|2023-02-13 14:55:00|6031.9|6025.9|6049.1|6043.1|6049.1|6043.1|6026.5|6020.5|315
1676300400000|2023-02-13 15:00:00|6048.7|6042.7|6070.9|6064.9|6090.9|6084.9|6048.7|6042.7|979
1676300700000|2023-02-13 15:05:00|6071.5|6065.5|6086.5|6080.5|6095.6|6089.6|6069.9|6063.9|528
1676301000000|2023-02-13 15:10:00|6086.6|6080.6|6066.9|6060.9|6088.4|6082.4|6066.4|6060.4|363
1676301300000|2023-02-13 15:15:00|6067.9|6061.9|6071.8|6065.8|6076.2|6070.2|6060.6|6054.6|305
1676301600000|2023-02-13 15:20:00|6072.2|6066.2|6041.5|6035.5|6076.8|6070.8|6039.5|6033.5|651
1676301900000|2023-02-13 15:25:00|6042.5|6036.5|6048.7|6042.7|6054.7|6048.7|6039.1|6033.1|194
1676302200000|2023-02-13 15:30:00|6050.1|6044.1|6036.5|6030.5|6056.5|6050.5|6030|6024|169
1676302500000|2023-02-13 15:35:00|6037.5|6031.5|6025.5|6019.5|6042.7|6036.7|6023.2|6017.2|241
1676302800000|2023-02-13 15:40:00|6024.5|6018.5|6035.4|6029.4|6041.5|6035.5|6023.5|6017.5|190
1676303100000|2023-02-13 15:45:00|6035.5|6029.5|6030.6|6024.6|6044.1|6038.1|6030|6024|172
1676303400000|2023-02-13 15:50:00|6031|6025|6016|6010|6035|6029|6011.5|6005.5|262
1676303700000|2023-02-13 15:55:00|6015.5|6009.5|6022.5|6016.5|6030.6|6024.6|6015.5|6009.5|168
1676304000000|2023-02-13 16:00:00|6021|6015|6018.6|6012.6|6024.7|6018.7|6013|6007|264
1676304300000|2023-02-13 16:05:00|6018.1|6012.1|6015.7|6009.7|6028.7|6022.7|6015.2|6009.2|297
1676304600000|2023-02-13 16:10:00|6016.7|6010.7|6014|6008|6025.8|6019.8|6006.4|6000.4|415
1676304900000|2023-02-13 16:15:00|6013.6|6007.6|6006.6|6000.6|6017.6|6011.6|6005|5999|259
1676305200000|2023-02-13 16:20:00|6007|6001|6008.6|6002.6|6014|6008|6005.5|5999.5|140
1676305500000|2023-02-13 16:25:00|6007.7|6001.7|6019.7|6013.7|6020.7|6014.7|6004.9|5998.9|266
1676305800000|2023-02-13 16:30:00|6019.6|6013.6|6007.4|6001.4|6020.7|6014.7|6004.9|5998.9|335
1676306100000|2023-02-13 16:35:00|6006.6|6000.6|6005.4|5999.4|6010.6|6004.6|6003.9|5997.9|230
1676306400000|2023-02-13 16:40:00|6006|6000|6021.5|6015.5|6025|6019|6006|6000|229
1676306700000|2023-02-13 16:45:00|6021.6|6015.6|6016|6010|6025|6019|6015.6|6009.6|144
1676307000000|2023-02-13 16:50:00|6016.4|6010.4|6020.7|6014.7|6024.2|6018.2|6016|6010|245
1676307300000|2023-02-13 16:55:00|6021.2|6015.2|6028.7|6022.7|6028.7|6022.7|6017.7|6011.7|192
1676307600000|2023-02-13 17:00:00|6028.6|6022.6|6015.7|6009.7|6028.6|6022.6|6014.2|6008.2|167
1676307900000|2023-02-13 17:05:00|6016.1|6010.1|6020.7|6014.7|6020.7|6014.7|6013.2|6007.2|223
1676308200000|2023-02-13 17:10:00|6020.8|6014.8|6024.5|6018.5|6025.9|6019.9|6020.2|6014.2|439
1676308500000|2023-02-13 17:15:00|6024.1|6018.1|6029.1|6023.1|6037.4|6031.4|6022.9|6016.9|736
1676308800000|2023-02-13 17:20:00|6029.5|6023.5|6019.9|6013.9|6029.5|6023.5|6018.9|6012.9|177
1676309100000|2023-02-13 17:25:00|6019.8|6013.8|6018.5|6012.5|6023.3|6017.3|6015.6|6009.6|257
1676309400000|2023-02-13 17:30:00|6018.8|6012.8|6025.9|6019.9|6027.1|6021.1|6018.5|6012.5|216
1676309700000|2023-02-13 17:35:00|6025.5|6019.5|6022.5|6016.5|6027.1|6021.1|6021.4|6015.4|305
1676310000000|2023-02-13 17:40:00|6022.1|6016.1|6021.3|6015.3|6025.4|6019.4|6014.5|6008.5|258
1676310300000|2023-02-13 17:45:00|6020.9|6014.9|6027.8|6021.8|6038.2|6032.2|6020.8|6014.8|233
1676310600000|2023-02-13 17:50:00|6028.6|6022.6|6027.5|6021.5|6032.8|6026.8|6022.7|6016.7|267
1676310900000|2023-02-13 17:55:00|6027.4|6021.4|6029.5|6023.5|6030.3|6024.3|6022.3|6016.3|125
1676311200000|2023-02-13 18:00:00|6030.5|6024.5|6023.9|6017.9|6030.5|6024.5|6023.9|6017.9|118
1676311500000|2023-02-13 18:05:00|6024.4|6018.4|6022.2|6016.2|6025.9|6019.9|6020.8|6014.8|190
1676311800000|2023-02-13 18:10:00|6021.8|6015.8|6018.6|6012.6|6026.8|6020.8|6016.6|6010.6|385
1676312100000|2023-02-13 18:15:00|6018.8|6012.8|6023.7|6017.7|6024.3|6018.3|6018.8|6012.8|110
1676312400000|2023-02-13 18:20:00|6022.7|6016.7|6023.5|6017.5|6024.9|6018.9|6020.3|6014.3|328
1676312700000|2023-02-13 18:25:00|6023|6017|6028.9|6022.9|6029.4|6023.4|6023|6017|142
1676313000000|2023-02-13 18:30:00|6029|6023|6028|6022|6030|6024|6026.4|6020.4|281
1676313300000|2023-02-13 18:35:00|6027.5|6021.5|6026|6020|6029|6023|6024.8|6018.8|143
1676313600000|2023-02-13 18:40:00|6025.9|6019.9|6017.2|6011.2|6026.4|6020.4|6016.6|6010.6|563
1676313900000|2023-02-13 18:45:00|6017.8|6011.8|6018.1|6012.1|6020.9|6014.9|6017.1|6011.1|428
1676314200000|2023-02-13 18:50:00|6018.5|6012.5|6012.6|6006.6|6020.2|6014.2|6011.6|6005.6|358
1676314500000|2023-02-13 18:55:00|6012.1|6006.1|6013.1|6007.1|6016.4|6010.4|6009.5|6003.5|401
1676314800000|2023-02-13 19:00:00|6013|6007|6020.1|6014.1|6023.2|6017.2|6010|6004|386
1676315100000|2023-02-13 19:05:00|6019.7|6013.7|6022.5|6016.5|6026.6|6020.6|6019.5|6013.5|557
1676315400000|2023-02-13 19:10:00|6022.6|6016.6|6026.2|6020.2|6030.2|6024.2|6020.6|6014.6|2051
1676315700000|2023-02-13 19:15:00|6026.7|6020.7|6029|6023|6032.3|6026.3|6025.7|6019.7|1021
1676336400000|2023-02-14 01:00:00|6016.4|6010.4|6025.8|6019.8|6028.7|6022.7|6014.9|6008.9|95
1676336700000|2023-02-14 01:05:00|6025.9|6019.9|6026.7|6020.7|6026.8|6020.8|6021.3|6015.3|23
1676337000000|2023-02-14 01:10:00|6026.8|6020.8|6025.4|6019.4|6026.8|6020.8|6022.5|6016.5|14
1676337300000|2023-02-14 01:15:00|6025.5|6019.5|6024.4|6018.4|6025.9|6019.9|6020.9|6014.9|14
1676337600000|2023-02-14 01:20:00|6024.8|6018.8|6019.9|6013.9|6025.4|6019.4|6019.7|6013.7|18
1676337900000|2023-02-14 01:25:00|6020.3|6014.3|6021.9|6015.9|6022.3|6016.3|6019.9|6013.9|5
1676338200000|2023-02-14 01:30:00|6022|6016|6021.8|6015.8|6024.4|6018.4|6020.4|6014.4|19
1676338500000|2023-02-14 01:35:00|6021.4|6015.4|6022.8|6016.8|6022.8|6016.8|6020.2|6014.2|4
1676338800000|2023-02-14 01:40:00|6022|6016|6021.9|6015.9|6023.4|6017.4|6021.8|6015.8|2
1676339100000|2023-02-14 01:45:00|6021.8|6015.8|6021.8|6015.8|6022.3|6016.3|6021.3|6015.3|0
1676339400000|2023-02-14 01:50:00|6022.3|6016.3|6022.8|6016.8|6023.8|6017.8|6020.1|6014.1|2
1676339700000|2023-02-14 01:55:00|6022.9|6016.9|6024.9|6018.9|6025.4|6019.4|6022.9|6016.9|9
1676340000000|2023-02-14 02:00:00|6024.8|6018.8|6022.4|6016.4|6025.4|6019.4|6021.9|6015.9|5
1676340300000|2023-02-14 02:05:00|6022.3|6016.3|6024.8|6018.8|6025.3|6019.3|6021.7|6015.7|6
1676340600000|2023-02-14 02:10:00|6025.3|6019.3|6026.8|6020.8|6029.4|6023.4|6022.9|6016.9|8
1676340900000|2023-02-14 02:15:00|6026.4|6020.4|6022.9|6016.9|6026.4|6020.4|6021.9|6015.9|7
1676341200000|2023-02-14 02:20:00|6022.8|6016.8|6020.7|6014.7|6022.9|6016.9|6018.3|6012.3|10
1676341500000|2023-02-14 02:25:00|6020.3|6014.3|6023.3|6017.3|6023.8|6017.8|6020.2|6014.2|6
1676341800000|2023-02-14 02:30:00|6023.4|6017.4|6026.2|6020.2|6028.2|6022.2|6023.4|6017.4|27
1676342100000|2023-02-14 02:35:00|6026.8|6020.8|6030.9|6024.9|6030.9|6024.9|6026.8|6020.8|8
1676342400000|2023-02-14 02:40:00|6030.2|6024.2|6030.8|6024.8|6030.9|6024.9|6028.4|6022.4|11
1676342700000|2023-02-14 02:45:00|6030.9|6024.9|6037.2|6031.2|6037.2|6031.2|6030.8|6024.8|12
1676343000000|2023-02-14 02:50:00|6036.8|6030.8|6037.2|6031.2|6037.2|6031.2|6034.7|6028.7|7
1676343300000|2023-02-14 02:55:00|6038.7|6032.7|6037.7|6031.7|6038.8|6032.8|6036.7|6030.7|3
1676343600000|2023-02-14 03:00:00|6036.2|6030.2|6052.6|6046.6|6053.2|6047.2|6036.2|6030.2|54
1676343900000|2023-02-14 03:05:00|6052.2|6046.2|6053.8|6047.8|6054.7|6048.7|6052.2|6046.2|11
1676344200000|2023-02-14 03:10:00|6053.7|6047.7|6052.6|6046.6|6053.7|6047.7|6050.9|6044.9|10
1676344500000|2023-02-14 03:15:00|6051.7|6045.7|6051.6|6045.6|6053.5|6047.5|6049.8|6043.8|9
1676344800000|2023-02-14 03:20:00|6051.7|6045.7|6052|6046|6054.6|6048.6|6051.7|6045.7|5
1676345100000|2023-02-14 03:25:00|6052.1|6046.1|6051.6|6045.6|6053.1|6047.1|6050.5|6044.5|16
1676345400000|2023-02-14 03:30:00|6052|6046|6053.1|6047.1|6053.1|6047.1|6050.8|6044.8|2
1676345700000|2023-02-14 03:35:00|6053.7|6047.7|6052.6|6046.6|6054.1|6048.1|6052.1|6046.1|6
1676346000000|2023-02-14 03:40:00|6052.7|6046.7|6052.8|6046.8|6053.2|6047.2|6052.5|6046.5|3
1676346300000|2023-02-14 03:45:00|6052.7|6046.7|6052.7|6046.7|6053.7|6047.7|6052.2|6046.2|3
1676346600000|2023-02-14 03:50:00|6052.6|6046.6|6052.7|6046.7|6053.7|6047.7|6052.5|6046.5|4
1676346900000|2023-02-14 03:55:00|6053.1|6047.1|6053.5|6047.5|6054|6048|6052.5|6046.5|5
1676347200000|2023-02-14 04:00:00|6053.1|6047.1|6052|6046|6053.1|6047.1|6051.5|6045.5|13
1676347500000|2023-02-14 04:05:00|6052.6|6046.6|6051.1|6045.1|6052.6|6046.6|6050.9|6044.9|7
1676347800000|2023-02-14 04:10:00|6051|6045|6051.1|6045.1|6051.1|6045.1|6050.5|6044.5|5
1676348100000|2023-02-14 04:15:00|6051|6045|6050.5|6044.5|6051.5|6045.5|6050.5|6044.5|2
1676348400000|2023-02-14 04:20:00|6050.9|6044.9|6050.9|6044.9|6051.9|6045.9|6050.3|6044.3|29
1676348700000|2023-02-14 04:25:00|6051.3|6045.3|6051|6045|6052|6046|6051|6045|5
1676349000000|2023-02-14 04:30:00|6050.5|6044.5|6051.9|6045.9|6052|6046|6050.5|6044.5|2
1676349300000|2023-02-14 04:35:00|6052|6046|6051.9|6045.9|6052|6046|6051.5|6045.5|2
1676349600000|2023-02-14 04:40:00|6052|6046|6052|6046|6052|6046|6050.8|6044.8|7
1676349900000|2023-02-14 04:45:00|6051.9|6045.9|6053|6047|6053.5|6047.5|6051.9|6045.9|5
1676350200000|2023-02-14 04:50:00|6053.1|6047.1|6052|6046|6053.1|6047.1|6051.5|6045.5|3
1676350500000|2023-02-14 04:55:00|6052.1|6046.1|6052.5|6046.5|6053.1|6047.1|6052|6046|4
1676350800000|2023-02-14 05:00:00|6052.9|6046.9|6052.9|6046.9|6053.5|6047.5|6052.5|6046.5|6
1676351100000|2023-02-14 05:05:00|6052.8|6046.8|6051.5|6045.5|6052.8|6046.8|6051.5|6045.5|16
1676351400000|2023-02-14 05:10:00|6051.9|6045.9|6051.9|6045.9|6052.9|6046.9|6051.9|6045.9|3
1676351700000|2023-02-14 05:15:00|6052.8|6046.8|6051.8|6045.8|6052.9|6046.9|6051.8|6045.8|9
1676352000000|2023-02-14 05:20:00|6052.9|6046.9|6051.9|6045.9|6052.9|6046.9|6051.8|6045.8|4
1676352300000|2023-02-14 05:25:00|6051.4|6045.4|6051|6045|6054.4|6048.4|6048.4|6042.4|47
1676352600000|2023-02-14 05:30:00|6053.4|6047.4|6050.9|6044.9|6053.4|6047.4|6050.4|6044.4|19
1676352900000|2023-02-14 05:35:00|6050.4|6044.4|6049.9|6043.9|6050.9|6044.9|6049.4|6043.4|12
1676353200000|2023-02-14 05:40:00|6049.4|6043.4|6052|6046|6052.4|6046.4|6049.4|6043.4|13
1676353500000|2023-02-14 05:45:00|6051.9|6045.9|6052.9|6046.9|6052.9|6046.9|6050.9|6044.9|2
1676353800000|2023-02-14 05:50:00|6053.8|6047.8|6054.9|6048.9|6054.9|6048.9|6053.4|6047.4|5
1676354100000|2023-02-14 05:55:00|6055.4|6049.4|6056.9|6050.9|6057.4|6051.4|6053.9|6047.9|9
1676354400000|2023-02-14 06:00:00|6056.4|6050.4|6058.4|6052.4|6058.9|6052.9|6056.4|6050.4|7
1676354700000|2023-02-14 06:05:00|6057.9|6051.9|6054.7|6048.7|6057.9|6051.9|6052.2|6046.2|41
1676355000000|2023-02-14 06:10:00|6054.8|6048.8|6057.7|6051.7|6057.7|6051.7|6054.8|6048.8|12
1676355300000|2023-02-14 06:15:00|6057.8|6051.8|6055.8|6049.8|6058.3|6052.3|6055.8|6049.8|5
1676355600000|2023-02-14 06:20:00|6055.7|6049.7|6055.8|6049.8|6056.2|6050.2|6051.9|6045.9|10
1676355900000|2023-02-14 06:25:00|6055.4|6049.4|6050.7|6044.7|6055.9|6049.9|6050.2|6044.2|23
1676356200000|2023-02-14 06:30:00|6050.8|6044.8|6050.1|6044.1|6051.2|6045.2|6050|6044|40
1676356500000|2023-02-14 06:35:00|6049.2|6043.2|6049.8|6043.8|6051.8|6045.8|6049.2|6043.2|14
1676356800000|2023-02-14 06:40:00|6049.7|6043.7|6054.2|6048.2|6055.2|6049.2|6048.7|6042.7|32
1676357100000|2023-02-14 06:45:00|6053.7|6047.7|6049.7|6043.7|6053.7|6047.7|6047.4|6041.4|41
1676357400000|2023-02-14 06:50:00|6049.2|6043.2|6049.2|6043.2|6050.2|6044.2|6048.6|6042.6|12
1676357700000|2023-02-14 06:55:00|6048.7|6042.7|6049.2|6043.2|6050.7|6044.7|6048.2|6042.2|22
1676358000000|2023-02-14 07:00:00|6049.4|6043.4|6050.2|6044.2|6051.2|6045.2|6049.3|6043.3|13
1676358300000|2023-02-14 07:05:00|6050.3|6044.3|6047.3|6041.3|6050.3|6044.3|6047.2|6041.2|10
1676358600000|2023-02-14 07:10:00|6048.2|6042.2|6046.2|6040.2|6048.2|6042.2|6046.2|6040.2|30
1676358900000|2023-02-14 07:15:00|6046.3|6040.3|6049.1|6043.1|6050.1|6044.1|6045.2|6039.2|27
1676359200000|2023-02-14 07:20:00|6049|6043|6049|6043|6049.6|6043.6|6046|6040|12
1676359500000|2023-02-14 07:25:00|6049.1|6043.1|6047.3|6041.3|6049.2|6043.2|6046.6|6040.6|10
1676359800000|2023-02-14 07:30:00|6047.4|6041.4|6049.2|6043.2|6049.7|6043.7|6046.7|6040.7|6
1676360100000|2023-02-14 07:35:00|6049.1|6043.1|6050.2|6044.2|6050.2|6044.2|6049|6043|8
1676360400000|2023-02-14 07:40:00|6050.1|6044.1|6050.2|6044.2|6051|6045|6048|6042|22
1676360700000|2023-02-14 07:45:00|6050.6|6044.6|6048.6|6042.6|6051|6045|6048.6|6042.6|10
1676361000000|2023-02-14 07:50:00|6048.5|6042.5|6052.2|6046.2|6052.8|6046.8|6048.5|6042.5|20
1676361300000|2023-02-14 07:55:00|6051.8|6045.8|6056.7|6050.7|6057.7|6051.7|6051.2|6045.2|40
1676361600000|2023-02-14 08:00:00|6056.3|6050.3|6059.8|6053.8|6059.8|6053.8|6055.8|6049.8|30
1676361900000|2023-02-14 08:05:00|6060.2|6054.2|6062.8|6056.8|6065.3|6059.3|6060.2|6054.2|62
1676362200000|2023-02-14 08:10:00|6062.4|6056.4|6059.3|6053.3|6062.4|6056.4|6056.8|6050.8|18
1676362500000|2023-02-14 08:15:00|6059.8|6053.8|6056.4|6050.4|6062.8|6056.8|6056.4|6050.4|23
1676362800000|2023-02-14 08:20:00|6055.9|6049.9|6059.3|6053.3|6059.3|6053.3|6055.8|6049.8|15
1676363100000|2023-02-14 08:25:00|6059.2|6053.2|6061.7|6055.7|6061.8|6055.8|6056.2|6050.2|9
1676363400000|2023-02-14 08:30:00|6061.8|6055.8|6059.3|6053.3|6062.3|6056.3|6058.3|6052.3|6
1676363700000|2023-02-14 08:35:00|6059.7|6053.7|6055.2|6049.2|6059.8|6053.8|6053.6|6047.6|6
1676364000000|2023-02-14 08:40:00|6054.8|6048.8|6054.2|6048.2|6055.7|6049.7|6052.2|6046.2|39
1676364300000|2023-02-14 08:45:00|6054.6|6048.6|6053.1|6047.1|6054.7|6048.7|6051.5|6045.5|35
1676364600000|2023-02-14 08:50:00|6053.5|6047.5|6057.7|6051.7|6058.7|6052.7|6053.5|6047.5|11
1676364900000|2023-02-14 08:55:00|6057.3|6051.3|6057.3|6051.3|6057.8|6051.8|6055.2|6049.2|13
1676365200000|2023-02-14 09:00:00|6056.8|6050.8|6062.9|6056.9|6064.4|6058.4|6056.8|6050.8|24
1676365500000|2023-02-14 09:05:00|6063.3|6057.3|6067.3|6061.3|6067.3|6061.3|6061.3|6055.3|46
1676365800000|2023-02-14 09:10:00|6066.9|6060.9|6077.8|6071.8|6078.5|6072.5|6066.9|6060.9|52
1676366100000|2023-02-14 09:15:00|6076.3|6070.3|6068.7|6062.7|6076.3|6070.3|6068.7|6062.7|38
1676366400000|2023-02-14 09:20:00|6068.2|6062.2|6065.8|6059.8|6070.3|6064.3|6063.7|6057.7|20
1676366700000|2023-02-14 09:25:00|6065.2|6059.2|6064.7|6058.7|6066.8|6060.8|6063.2|6057.2|21
1676367000000|2023-02-14 09:30:00|6064.8|6058.8|6063.7|6057.7|6068.2|6062.2|6063.7|6057.7|22
1676367300000|2023-02-14 09:35:00|6063.2|6057.2|6062.3|6056.3|6064.8|6058.8|6061.7|6055.7|16
1676367600000|2023-02-14 09:40:00|6062.2|6056.2|6060.3|6054.3|6063.4|6057.4|6060.2|6054.2|16
1676367900000|2023-02-14 09:45:00|6060.2|6054.2|6056.3|6050.3|6062.4|6056.4|6055.9|6049.9|20
1676368200000|2023-02-14 09:50:00|6054.9|6048.9|6066.9|6060.9|6069.4|6063.4|6054.9|6048.9|58
1676368500000|2023-02-14 09:55:00|6067|6061|6064|6058|6067|6061|6062.6|6056.6|10
1676368800000|2023-02-14 10:00:00|6063.5|6057.5|6068|6062|6068.1|6062.1|6063|6057|18
1676369100000|2023-02-14 10:05:00|6067.9|6061.9|6068.6|6062.6|6071.7|6065.7|6065.1|6059.1|69
1676369400000|2023-02-14 10:10:00|6068.2|6062.2|6071.7|6065.7|6071.7|6065.7|6067.7|6061.7|37
1676369700000|2023-02-14 10:15:00|6071.2|6065.2|6067|6061|6071.7|6065.7|6066.5|6060.5|58
1676370000000|2023-02-14 10:20:00|6067.2|6061.2|6067.2|6061.2|6068.7|6062.7|6065.1|6059.1|16
1676370300000|2023-02-14 10:25:00|6067.6|6061.6|6064.1|6058.1|6068.2|6062.2|6061.7|6055.7|14
1676370600000|2023-02-14 10:30:00|6064.2|6058.2|6067.2|6061.2|6067.7|6061.7|6064.1|6058.1|13
1676370900000|2023-02-14 10:35:00|6066.7|6060.7|6064.2|6058.2|6067.2|6061.2|6062.4|6056.4|24
1676371200000|2023-02-14 10:40:00|6063.6|6057.6|6065.2|6059.2|6066.2|6060.2|6063.2|6057.2|19
1676371500000|2023-02-14 10:45:00|6064.7|6058.7|6066.7|6060.7|6067.1|6061.1|6064.6|6058.6|4
1676371800000|2023-02-14 10:50:00|6066.6|6060.6|6064.7|6058.7|6067.7|6061.7|6064.7|6058.7|4
1676372100000|2023-02-14 10:55:00|6064.5|6058.5|6064.2|6058.2|6064.5|6058.5|6061.6|6055.6|22
1676372400000|2023-02-14 11:00:00|6063.7|6057.7|6063.6|6057.6|6067.2|6061.2|6063.6|6057.6|8
1676372700000|2023-02-14 11:05:00|6063.7|6057.7|6062.2|6056.2|6064.2|6058.2|6062.2|6056.2|10
1676373000000|2023-02-14 11:10:00|6062|6056|6057.7|6051.7|6062|6056|6056.7|6050.7|34
1676373300000|2023-02-14 11:15:00|6058.2|6052.2|6059.1|6053.1|6060.1|6054.1|6057.2|6051.2|6
1676373600000|2023-02-14 11:20:00|6059.2|6053.2|6057|6051|6060.5|6054.5|6055.4|6049.4|10
1676373900000|2023-02-14 11:25:00|6057.1|6051.1|6052.1|6046.1|6057.8|6051.8|6051.7|6045.7|7
1676374200000|2023-02-14 11:30:00|6052|6046|6051.4|6045.4|6052.7|6046.7|6051.4|6045.4|7
1676374500000|2023-02-14 11:35:00|6051.9|6045.9|6051.9|6045.9|6052.5|6046.5|6049.3|6043.3|17
1676374800000|2023-02-14 11:40:00|6052.1|6046.1|6053|6047|6054.5|6048.5|6051.9|6045.9|2
1676375100000|2023-02-14 11:45:00|6053.1|6047.1|6054.5|6048.5|6055.6|6049.6|6053.1|6047.1|38
1676375400000|2023-02-14 11:50:00|6054.4|6048.4|6060.1|6054.1|6060.1|6054.1|6054.4|6048.4|60
1676375700000|2023-02-14 11:55:00|6061.6|6055.6|6062.8|6056.8|6064.6|6058.6|6061.3|6055.3|8
1676376000000|2023-02-14 12:00:00|6062.7|6056.7|6063.2|6057.2|6063.6|6057.6|6061.1|6055.1|5
1676376300000|2023-02-14 12:05:00|6063.1|6057.1|6061.7|6055.7|6064.1|6058.1|6061.6|6055.6|8
1676376600000|2023-02-14 12:10:00|6062.7|6056.7|6062.2|6056.2|6064.7|6058.7|6061.2|6055.2|21
1676376900000|2023-02-14 12:15:00|6061.8|6055.8|6064.2|6058.2|6064.2|6058.2|6060.2|6054.2|7
1676377200000|2023-02-14 12:20:00|6064.1|6058.1|6067.1|6061.1|6068.7|6062.7|6063.7|6057.7|8
1676377500000|2023-02-14 12:25:00|6066.3|6060.3|6067.3|6061.3|6068.3|6062.3|6065.8|6059.8|6
1676377800000|2023-02-14 12:30:00|6067.7|6061.7|6064.3|6058.3|6068.8|6062.8|6063.3|6057.3|20
1676378100000|2023-02-14 12:35:00|6065.2|6059.2|6058.3|6052.3|6065.3|6059.3|6058.3|6052.3|21
1676378400000|2023-02-14 12:40:00|6057.8|6051.8|6058.8|6052.8|6059.3|6053.3|6055.8|6049.8|12
1676378700000|2023-02-14 12:45:00|6059.2|6053.2|6057.7|6051.7|6063.8|6057.8|6055.7|6049.7|56
1676379000000|2023-02-14 12:50:00|6057.3|6051.3|6059.7|6053.7|6062.2|6056.2|6057.3|6051.3|11
1676379300000|2023-02-14 12:55:00|6060.7|6054.7|6062.1|6056.1|6062.1|6056.1|6059.6|6053.6|86
1676379600000|2023-02-14 13:00:00|6061.6|6055.6|6063.1|6057.1|6063.6|6057.6|6059.7|6053.7|106
1676379900000|2023-02-14 13:05:00|6062.7|6056.7|6053.2|6047.2|6063.1|6057.1|6052.9|6046.9|52
1676380200000|2023-02-14 13:10:00|6053.7|6047.7|6053.2|6047.2|6055.7|6049.7|6052.7|6046.7|20
1676380500000|2023-02-14 13:15:00|6053.1|6047.1|6047.3|6041.3|6053.1|6047.1|6047.2|6041.2|82
1676380800000|2023-02-14 13:20:00|6046.7|6040.7|6041.2|6035.2|6051.2|6045.2|6038.7|6032.7|85
1676381100000|2023-02-14 13:25:00|6041.1|6035.1|6043.2|6037.2|6046.6|6040.6|6040.1|6034.1|75
1676381400000|2023-02-14 13:30:00|6043.6|6037.6|6048.3|6042.3|6055.4|6049.4|6032.1|6026.1|196
1676381700000|2023-02-14 13:35:00|6048.4|6042.4|6020.8|6014.8|6051.9|6045.9|6019.3|6013.3|82
1676382000000|2023-02-14 13:40:00|6021.7|6015.7|6027.6|6021.6|6029.1|6023.1|6011.2|6005.2|314
1676385000000|2023-02-14 14:30:00|6012.2|6006.2|6001.1|5995.1|6019.7|6013.7|5983.5|5977.5|1646
1676385300000|2023-02-14 14:35:00|6002.5|5996.5|6002.1|5996.1|6018.3|6012.3|5998.3|5992.3|539
1676385600000|2023-02-14 14:40:00|6002.2|5996.2|5987.8|5981.8|6007.6|6001.6|5987.3|5981.3|529
1676385900000|2023-02-14 14:45:00|5987.3|5981.3|5998.3|5992.3|6013.1|6007.1|5986.6|5980.6|597
1676386200000|2023-02-14 14:50:00|5999.1|5993.1|6014.3|6008.3|6014.3|6008.3|5992.2|5986.2|235
1676386500000|2023-02-14 14:55:00|6014.7|6008.7|6024.9|6018.9|6037.4|6031.4|6010.2|6004.2|489
1676386800000|2023-02-14 15:00:00|6025.8|6019.8|6033.3|6027.3|6039.9|6033.9|6016.4|6010.4|603
1676387100000|2023-02-14 15:05:00|6032.9|6026.9|6030.9|6024.9|6044.4|6038.4|6022.6|6016.6|389
1676387400000|2023-02-14 15:10:00|6031.4|6025.4|6030.4|6024.4|6042|6036|6029.8|6023.8|376
1676387700000|2023-02-14 15:15:00|6030.3|6024.3|6031.5|6025.5|6038.5|6032.5|6023.9|6017.9|277
1676388000000|2023-02-14 15:20:00|6032.4|6026.4|6019.8|6013.8|6036|6030|6010.8|6004.8|315
1676388300000|2023-02-14 15:25:00|6019.4|6013.4|6017.1|6011.1|6022.1|6016.1|6009.1|6003.1|471
1676388600000|2023-02-14 15:30:00|6017.3|6011.3|6016.3|6010.3|6026.7|6020.7|6009.6|6003.6|225
1676388900000|2023-02-14 15:35:00|6016.8|6010.8|5998.3|5992.3|6016.8|6010.8|5998.2|5992.2|265
1676389200000|2023-02-14 15:40:00|5998.7|5992.7|6003.1|5997.1|6004.1|5998.1|5990.7|5984.7|296
1676389500000|2023-02-14 15:45:00|6002.3|5996.3|5989.2|5983.2|6002.7|5996.7|5987.3|5981.3|293
1676389800000|2023-02-14 15:50:00|5988.8|5982.8|5982.7|5976.7|5993.7|5987.7|5977.7|5971.7|669
1676390100000|2023-02-14 15:55:00|5982.3|5976.3|5974.9|5968.9|5982.7|5976.7|5971.4|5965.4|427
1676390400000|2023-02-14 16:00:00|5974.4|5968.4|5988.1|5982.1|5991.1|5985.1|5971.3|5965.3|538
1676390700000|2023-02-14 16:05:00|5987.2|5981.2|5985.1|5979.1|5992|5986|5982.5|5976.5|177
1676391000000|2023-02-14 16:10:00|5986|5980|5999|5993|6001.5|5995.5|5985.1|5979.1|144
1676391300000|2023-02-14 16:15:00|5998.9|5992.9|6007.3|6001.3|6007.3|6001.3|5996|5990|161
1676391600000|2023-02-14 16:20:00|6007.8|6001.8|6025|6019|6028.5|6022.5|6004.2|5998.2|287
1676391900000|2023-02-14 16:25:00|6025.4|6019.4|5994.7|5988.7|6029.4|6023.4|5993.1|5987.1|266
1676392200000|2023-02-14 16:30:00|5994.3|5988.3|5992.2|5986.2|5995.6|5989.6|5989.2|5983.2|238
1676392500000|2023-02-14 16:35:00|5992.6|5986.6|5994.1|5988.1|6004.7|5998.7|5990.8|5984.8|255
1676392800000|2023-02-14 16:40:00|5994.5|5988.5|6007.1|6001.1|6010.6|6004.6|5994.5|5988.5|161
1676393100000|2023-02-14 16:45:00|6007.3|6001.3|6005.1|5999.1|6015.2|6009.2|6003.6|5997.6|309
1676393400000|2023-02-14 16:50:00|6005.6|5999.6|5997.2|5991.2|6005.6|5999.6|5988.1|5982.1|197
1676393700000|2023-02-14 16:55:00|5997.6|5991.6|5997|5991|5998.3|5992.3|5987.6|5981.6|242
1676394000000|2023-02-14 17:00:00|5997.1|5991.1|5989.3|5983.3|6002.5|5996.5|5989.3|5983.3|170
1676394300000|2023-02-14 17:05:00|5989.7|5983.7|5995.2|5989.2|5997.3|5991.3|5989.2|5983.2|196
1676394600000|2023-02-14 17:10:00|5995.1|5989.1|5989.9|5983.9|5999.7|5993.7|5988.9|5982.9|223
1676394900000|2023-02-14 17:15:00|5990.4|5984.4|5995.9|5989.9|5995.9|5989.9|5989.6|5983.6|220
1676395200000|2023-02-14 17:20:00|5995.4|5989.4|6008.6|6002.6|6013.6|6007.6|5993.9|5987.9|201
1676395500000|2023-02-14 17:25:00|6009.1|6003.1|6010.1|6004.1|6016|6010|6004.1|5998.1|142
1676395800000|2023-02-14 17:30:00|6010.5|6004.5|6014.1|6008.1|6017|6011|6008.6|6002.6|154
1676396100000|2023-02-14 17:35:00|6014.2|6008.2|6011.1|6005.1|6018.6|6012.6|6008.6|6002.6|162
1676396400000|2023-02-14 17:40:00|6012.1|6006.1|6011.1|6005.1|6013.1|6007.1|6006.1|6000.1|454
1676396700000|2023-02-14 17:45:00|6011.5|6005.5|6017.3|6011.3|6018.7|6012.7|6010.1|6004.1|166
1676397000000|2023-02-14 17:50:00|6016.8|6010.8|6026.2|6020.2|6026.8|6020.8|6014.3|6008.3|164
1676397300000|2023-02-14 17:55:00|6026.3|6020.3|6021.7|6015.7|6028.3|6022.3|6017.2|6011.2|111
1676397600000|2023-02-14 18:00:00|6019.3|6013.3|6027.1|6021.1|6030|6024|6017.3|6011.3|373
1676397900000|2023-02-14 18:05:00|6026.6|6020.6|6035.5|6029.5|6040.7|6034.7|6026.1|6020.1|261
1676398200000|2023-02-14 18:10:00|6035.1|6029.1|6034.2|6028.2|6046.1|6040.1|6030.6|6024.6|408
1676398500000|2023-02-14 18:15:00|6034.1|6028.1|6035.1|6029.1|6050.2|6044.2|6032.6|6026.6|240
1676398800000|2023-02-14 18:20:00|6034.5|6028.5|6035.3|6029.3|6039.3|6033.3|6033.6|6027.6|94
1676399100000|2023-02-14 18:25:00|6035.2|6029.2|6033.5|6027.5|6036.1|6030.1|6032.5|6026.5|52
1676399400000|2023-02-14 18:30:00|6034.4|6028.4|6040.2|6034.2|6040.3|6034.3|6033.5|6027.5|181
1676399700000|2023-02-14 18:35:00|6040.3|6034.3|6044.3|6038.3|6045.2|6039.2|6039.3|6033.3|135
1676400000000|2023-02-14 18:40:00|6044.7|6038.7|6051.2|6045.2|6056.3|6050.3|6044.3|6038.3|320
1676400300000|2023-02-14 18:45:00|6051.3|6045.3|6045|6039|6056.8|6050.8|6044|6038|180
1676400600000|2023-02-14 18:50:00|6044.2|6038.2|6042|6036|6044.6|6038.6|6040.5|6034.5|153
1676400900000|2023-02-14 18:55:00|6041.1|6035.1|6040|6034|6042|6036|6037.5|6031.5|164
1676401200000|2023-02-14 19:00:00|6039.6|6033.6|6042|6036|6043|6037|6035.6|6029.6|143
1676401500000|2023-02-14 19:05:00|6041.5|6035.5|6035|6029|6045.6|6039.6|6034.1|6028.1|263
1676401800000|2023-02-14 19:10:00|6035.1|6029.1|6054.7|6048.7|6055.7|6049.7|6035.1|6029.1|1078
1676402100000|2023-02-14 19:15:00|6054.3|6048.3|6036.1|6030.1|6054.7|6048.7|6032.2|6026.2|382
1676422800000|2023-02-15 01:00:00|6047.8|6032.8|6023.4|6017.4|6047.9|6040.3|6022.5|6016.5|112
1676423100000|2023-02-15 01:05:00|6022.3|6016.3|6028.4|6022.4|6029.9|6023.9|6019.5|6013.5|32
1676423400000|2023-02-15 01:10:00|6028.3|6022.3|6023|6017|6032.5|6026.5|6022.5|6016.5|10
1676423700000|2023-02-15 01:15:00|6021.9|6015.9|6021.4|6015.4|6025.4|6019.4|6019.5|6013.5|32
1676424000000|2023-02-15 01:20:00|6022.9|6016.9|6029.5|6023.5|6030.4|6024.4|6021.1|6015.1|25
1676424300000|2023-02-15 01:25:00|6029.4|6023.4|6029.5|6023.5|6031.4|6025.4|6028.5|6022.5|5
1676424600000|2023-02-15 01:30:00|6029.4|6023.4|6026.9|6020.9|6029.9|6023.9|6023.4|6017.4|2
1676424900000|2023-02-15 01:35:00|6026.1|6020.1|6031.5|6025.5|6033.4|6027.4|6023.5|6017.5|2
1676425200000|2023-02-15 01:40:00|6031.4|6025.4|6032.4|6026.4|6033.4|6027.4|6029.4|6023.4|2
1676425500000|2023-02-15 01:45:00|6032.6|6026.6|6035.4|6029.4|6035.9|6029.9|6032.6|6026.6|4
1676425800000|2023-02-15 01:50:00|6035.9|6029.9|6039.4|6033.4|6039.4|6033.4|6034.9|6028.9|8
1676426100000|2023-02-15 01:55:00|6039.9|6033.9|6039.2|6033.2|6040|6034|6038.7|6032.7|4
1676426400000|2023-02-15 02:00:00|6038.8|6032.8|6038.3|6032.3|6040.8|6034.8|6038.3|6032.3|0
1676426700000|2023-02-15 02:05:00|6038.8|6032.8|6036.2|6030.2|6039.7|6033.7|6034.8|6028.8|1
1676427000000|2023-02-15 02:10:00|6035.8|6029.8|6033.3|6027.3|6036.8|6030.8|6033.2|6027.2|7
1676427300000|2023-02-15 02:15:00|6033.2|6027.2|6030.3|6024.3|6033.2|6027.2|6029.8|6023.8|10
1676427600000|2023-02-15 02:20:00|6030.4|6024.4|6032.3|6026.3|6032.4|6026.4|6030.3|6024.3|2
1676427900000|2023-02-15 02:25:00|6032.4|6026.4|6030.3|6024.3|6032.4|6026.4|6029.3|6023.3|1
1676428200000|2023-02-15 02:30:00|6029.4|6023.4|6032.4|6026.4|6033.7|6027.7|6029.3|6023.3|6
1676428500000|2023-02-15 02:35:00|6032.3|6026.3|6034.8|6028.8|6035.7|6029.7|6032.2|6026.2|7
1676428800000|2023-02-15 02:40:00|6034.3|6028.3|6033.7|6027.7|6034.3|6028.3|6033.7|6027.7|2
1676429100000|2023-02-15 02:45:00|6033|6027|6038.4|6032.4|6041.5|6035.5|6029.8|6023.8|28
1676429400000|2023-02-15 02:50:00|6038.2|6032.2|6023.4|6017.4|6038.4|6032.4|6021.5|6015.5|15
1676429700000|2023-02-15 02:55:00|6024.3|6018.3|6023.9|6017.9|6025.5|6019.5|6023|6017|3
1676430000000|2023-02-15 03:00:00|6021.4|6015.4|6015.5|6009.5|6023.5|6017.5|6014.5|6008.5|7
1676430300000|2023-02-15 03:05:00|6016|6010|6017.5|6011.5|6019|6013|6015.5|6009.5|14
1676430600000|2023-02-15 03:10:00|6017.9|6011.9|6013.4|6007.4|6018.5|6012.5|6012.4|6006.4|20
1676430900000|2023-02-15 03:15:00|6013.5|6007.5|6016.4|6010.4|6017.5|6011.5|6013.4|6007.4|1
1676431200000|2023-02-15 03:20:00|6016.5|6010.5|6014.4|6008.4|6017.4|6011.4|6014.4|6008.4|0
1676431500000|2023-02-15 03:25:00|6014.5|6008.5|6015.9|6009.9|6016.4|6010.4|6014.4|6008.4|2
1676431800000|2023-02-15 03:30:00|6015.8|6009.8|6017.9|6011.9|6018.5|6012.5|6015.8|6009.8|7
1676432100000|2023-02-15 03:35:00|6018.4|6012.4|6016.5|6010.5|6018.5|6012.5|6016|6010|4
1676432400000|2023-02-15 03:40:00|6016|6010|6014.5|6008.5|6016.5|6010.5|6014.5|6008.5|2
1676432700000|2023-02-15 03:45:00|6014.4|6008.4|6015.5|6009.5|6015.5|6009.5|6014.4|6008.4|1
1676433000000|2023-02-15 03:50:00|6015.4|6009.4|6015|6009|6015.5|6009.5|6015|6009|1
1676433300000|2023-02-15 03:55:00|6014.5|6008.5|6014.5|6008.5|6015|6009|6014|6008|1
1676433600000|2023-02-15 04:00:00|6014.4|6008.4|6015.4|6009.4|6016|6010|6014|6008|0
1676433900000|2023-02-15 04:05:00|6015.3|6009.3|6009.9|6003.9|6015.3|6009.3|6009.3|6003.3|5
1676434200000|2023-02-15 04:10:00|6009.4|6003.4|6010.4|6004.4|6010.4|6004.4|6008.9|6002.9|0
1676434500000|2023-02-15 04:15:00|6009.9|6003.9|6007|6001|6009.9|6003.9|6005.5|5999.5|7
1676434800000|2023-02-15 04:20:00|6007.4|6001.4|6009|6003|6009|6003|6007|6001|10
1676435100000|2023-02-15 04:25:00|6008.5|6002.5|6013|6007|6013.4|6007.4|6008.5|6002.5|1
1676435400000|2023-02-15 04:30:00|6012.5|6006.5|6009.4|6003.4|6012.5|6006.5|6009.4|6003.4|3
1676435700000|2023-02-15 04:35:00|6009.8|6003.8|6006.5|6000.5|6009.8|6003.8|6006.4|6000.4|1
1676436000000|2023-02-15 04:40:00|6007|6001|6005.5|5999.5|6008|6002|6005.5|5999.5|1
1676436300000|2023-02-15 04:45:00|6005|5999|6006.5|6000.5|6007|6001|6005|5999|1
1676436600000|2023-02-15 04:50:00|6005.5|5999.5|6006.5|6000.5|6006.5|6000.5|6005.5|5999.5|0
1676436900000|2023-02-15 04:55:00|6007.5|6001.5|6011.5|6005.5|6012.6|6006.6|6007.5|6001.5|10
1676437200000|2023-02-15 05:00:00|6011|6005|6010.5|6004.5|6012.9|6006.9|6010|6004|6
1676437500000|2023-02-15 05:05:00|6010.6|6004.6|6007.5|6001.5|6012.5|6006.5|6007.5|6001.5|20
1676437800000|2023-02-15 05:10:00|6007.9|6001.9|6004.5|5998.5|6008.9|6002.9|6004.5|5998.5|5
1676438100000|2023-02-15 05:15:00|6004.9|5998.9|6008|6002|6008.4|6002.4|6004.9|5998.9|5
1676438400000|2023-02-15 05:20:00|6008.4|6002.4|6008.4|6002.4|6008.5|6002.5|6008.4|6002.4|0
1676438700000|2023-02-15 05:25:00|6008.3|6002.3|6009.9|6003.9|6010.3|6004.3|6008.3|6002.3|3
1676439000000|2023-02-15 05:30:00|6009.8|6003.8|6010.9|6004.9|6011.5|6005.5|6005.4|5999.4|9
1676439300000|2023-02-15 05:35:00|6010.4|6004.4|6009.5|6003.5|6010.6|6004.6|6009.5|6003.5|3
1676439600000|2023-02-15 05:40:00|6009.6|6003.6|6009.1|6003.1|6011.5|6005.5|6009|6003|1
1676439900000|2023-02-15 05:45:00|6009|6003|6005.6|5999.6|6009.1|6003.1|6005|5999|4
1676440200000|2023-02-15 05:50:00|6005.5|5999.5|6005.5|5999.5|6006.1|6000.1|6005.4|5999.4|0
1676440500000|2023-02-15 05:55:00|6005.4|5999.4|6005.5|5999.5|6006.8|6000.8|6005.3|5999.3|4
1676440800000|2023-02-15 06:00:00|6005.4|5999.4|6003.9|5997.9|6005.9|5999.9|6003.9|5997.9|2
1676441100000|2023-02-15 06:05:00|6002.8|5996.8|6003.8|5997.8|6005.3|5999.3|5999.9|5993.9|19
1676441400000|2023-02-15 06:10:00|6003.7|5997.7|6004.3|5998.3|6004.3|5998.3|6003.2|5997.2|1
1676441700000|2023-02-15 06:15:00|6004.2|5998.2|6006.3|6000.3|6007|6001|6003.8|5997.8|2
1676442000000|2023-02-15 06:20:00|6006.4|6000.4|6002.8|5996.8|6006.4|6000.4|6002.8|5996.8|1
1676442300000|2023-02-15 06:25:00|6002.9|5996.9|5999.8|5993.8|6003.4|5997.4|5999.7|5993.7|6
1676442600000|2023-02-15 06:30:00|5999.7|5993.7|5994.3|5988.3|6000.3|5994.3|5992.8|5986.8|42
1676442900000|2023-02-15 06:35:00|5994.2|5988.2|5991.8|5985.8|5994.2|5988.2|5989.9|5983.9|35
1676443200000|2023-02-15 06:40:00|5991|5985|5990.9|5984.9|5993.4|5987.4|5989.9|5983.9|12
1676443500000|2023-02-15 06:45:00|5992.5|5986.5|5995.3|5989.3|5995.8|5989.8|5992.5|5986.5|26
1676443800000|2023-02-15 06:50:00|5995.4|5989.4|6007.5|6001.5|6007.5|6001.5|5994.9|5988.9|62
1676444100000|2023-02-15 06:55:00|6007.4|6001.4|6005|5999|6009.6|6003.6|6004.1|5998.1|16
1676444400000|2023-02-15 07:00:00|6004.9|5998.9|6005|5999|6008.1|6002.1|6002.5|5996.5|6
1676444700000|2023-02-15 07:05:00|6004.9|5998.9|5994.4|5988.4|6006|6000|5994.4|5988.4|8
1676445000000|2023-02-15 07:10:00|5994|5988|5992.4|5986.4|5994|5988|5991.9|5985.9|24
1676445300000|2023-02-15 07:15:00|5991.9|5985.9|5995.4|5989.4|5995.4|5989.4|5990.8|5984.8|14
1676445600000|2023-02-15 07:20:00|5994.8|5988.8|5988.3|5982.3|5994.8|5988.8|5987.8|5981.8|4
1676445900000|2023-02-15 07:25:00|5987.9|5981.9|5988.7|5982.7|5990.7|5984.7|5987.2|5981.2|4
1676446200000|2023-02-15 07:30:00|5989.2|5983.2|5990.3|5984.3|5991.3|5985.3|5987.2|5981.2|22
1676446500000|2023-02-15 07:35:00|5990.7|5984.7|5995.8|5989.8|5998.5|5992.5|5989.8|5983.8|22
1676446800000|2023-02-15 07:40:00|5995.7|5989.7|5996.3|5990.3|5997.3|5991.3|5995.7|5989.7|6
1676447100000|2023-02-15 07:45:00|5995.9|5989.9|5992.3|5986.3|5995.9|5989.9|5991.9|5985.9|22
1676447400000|2023-02-15 07:50:00|5991.8|5985.8|5993.3|5987.3|5994.3|5988.3|5991.8|5985.8|9
1676447700000|2023-02-15 07:55:00|5993.8|5987.8|5991.3|5985.3|5993.9|5987.9|5989.7|5983.7|15
1676448000000|2023-02-15 08:00:00|5991.4|5985.4|5996.3|5990.3|5996.4|5990.4|5991.4|5985.4|19
1676448300000|2023-02-15 08:05:00|5995.3|5989.3|5997.4|5991.4|6000.1|5994.1|5994.8|5988.8|6
1676448600000|2023-02-15 08:10:00|5997|5991|5994.9|5988.9|5997.9|5991.9|5994.5|5988.5|4
1676448900000|2023-02-15 08:15:00|5993.3|5987.3|5999.8|5993.8|5999.9|5993.9|5992.3|5986.3|18
1676449200000|2023-02-15 08:20:00|5999.3|5993.3|5998.8|5992.8|6003.8|5997.8|5997.8|5991.8|27
1676449500000|2023-02-15 08:25:00|5998.3|5992.3|5993.8|5987.8|5998.9|5992.9|5992.5|5986.5|76
1676449800000|2023-02-15 08:30:00|5993.9|5987.9|5994.8|5988.8|5997.8|5991.8|5993.8|5987.8|17
1676450100000|2023-02-15 08:35:00|5993.3|5987.3|5987.8|5981.8|5993.3|5987.3|5987.5|5981.5|38
1676450400000|2023-02-15 08:40:00|5987.7|5981.7|5990.8|5984.8|5990.8|5984.8|5983.3|5977.3|82
1676450700000|2023-02-15 08:45:00|5990.7|5984.7|5995.8|5989.8|5996.3|5990.3|5990.3|5984.3|28
1676451000000|2023-02-15 08:50:00|5995.3|5989.3|5995.3|5989.3|5995.8|5989.8|5994.3|5988.3|19
1676451300000|2023-02-15 08:55:00|5994.8|5988.8|6000.3|5994.3|6000.3|5994.3|5994.3|5988.3|11
1676451600000|2023-02-15 09:00:00|6000.8|5994.8|6008.4|6002.4|6009.3|6003.3|5999.8|5993.8|24
1676451900000|2023-02-15 09:05:00|6008|6002|6004.9|5998.9|6008|6002|6000.4|5994.4|29
1676452200000|2023-02-15 09:10:00|6004.8|5998.8|6000.8|5994.8|6004.8|5998.8|5997.4|5991.4|21
1676452500000|2023-02-15 09:15:00|6001.3|5995.3|5998.8|5992.8|6002.8|5996.8|5997.3|5991.3|54
1676452800000|2023-02-15 09:20:00|5998.3|5992.3|5992.8|5986.8|5998.8|5992.8|5990.8|5984.8|67
1676453100000|2023-02-15 09:25:00|5993.3|5987.3|6002.3|5996.3|6002.3|5996.3|5992.8|5986.8|32
1676453400000|2023-02-15 09:30:00|6001.8|5995.8|6008.9|6002.9|6009.3|6003.3|6000.8|5994.8|9
1676453700000|2023-02-15 09:35:00|6008.8|6002.8|6008.8|6002.8|6010.4|6004.4|6004.9|5998.9|80
1676454000000|2023-02-15 09:40:00|6008.3|6002.3|6013.3|6007.3|6013.8|6007.8|6007.3|6001.3|37
1676454300000|2023-02-15 09:45:00|6012.9|6006.9|6010.8|6004.8|6013.8|6007.8|6010.3|6004.3|10
1676454600000|2023-02-15 09:50:00|6009.8|6003.8|6013.9|6007.9|6015.4|6009.4|6009.8|6003.8|44
1676454900000|2023-02-15 09:55:00|6014.3|6008.3|6010.3|6004.3|6015.3|6009.3|6009.3|6003.3|9
1676455200000|2023-02-15 10:00:00|6010.4|6004.4|6006.8|6000.8|6010.8|6004.8|6006.8|6000.8|6
1676455500000|2023-02-15 10:05:00|6006.7|6000.7|6006.8|6000.8|6007.8|6001.8|6005.3|5999.3|8
1676455800000|2023-02-15 10:10:00|6006.7|6000.7|6007.4|6001.4|6007.8|6001.8|6005.8|5999.8|1
1676456100000|2023-02-15 10:15:00|6007.3|6001.3|6010.3|6004.3|6011.9|6005.9|6004.9|5998.9|21
1676456400000|2023-02-15 10:20:00|6009.3|6003.3|6014.4|6008.4|6015.5|6009.5|6009.3|6003.3|19
1676456700000|2023-02-15 10:25:00|6014.9|6008.9|6017.5|6011.5|6018.5|6012.5|6013.4|6007.4|16
1676457000000|2023-02-15 10:30:00|6017.4|6011.4|6022.4|6016.4|6023.4|6017.4|6016.4|6010.4|20
1676457300000|2023-02-15 10:35:00|6023.4|6017.4|6026.9|6020.9|6029.4|6023.4|6022.4|6016.4|23
1676457600000|2023-02-15 10:40:00|6027|6021|6019.9|6013.9|6027.4|6021.4|6019.9|6013.9|41
1676457900000|2023-02-15 10:45:00|6019.3|6013.3|6026.4|6020.4|6026.4|6020.4|6018.4|6012.4|38
1676458200000|2023-02-15 10:50:00|6026.5|6020.5|6025.4|6019.4|6027.4|6021.4|6021.9|6015.9|36
1676458500000|2023-02-15 10:55:00|6025.9|6019.9|6022.9|6016.9|6026.4|6020.4|6022.9|6016.9|5
1676458800000|2023-02-15 11:00:00|6023.4|6017.4|6021.4|6015.4|6024.9|6018.9|6019.4|6013.4|11
1676459100000|2023-02-15 11:05:00|6021.3|6015.3|6025.4|6019.4|6026.3|6020.3|6019.8|6013.8|22
1676459400000|2023-02-15 11:10:00|6024.9|6018.9|6028.4|6022.4|6029.4|6023.4|6024.9|6018.9|21
1676459700000|2023-02-15 11:15:00|6027.9|6021.9|6030.4|6024.4|6032.3|6026.3|6027.9|6021.9|14
1676460000000|2023-02-15 11:20:00|6029.9|6023.9|6031.4|6025.4|6031.9|6025.9|6029.9|6023.9|8
1676460300000|2023-02-15 11:25:00|6030.9|6024.9|6031.4|6025.4|6031.4|6025.4|6029|6023|89
1676460600000|2023-02-15 11:30:00|6030.9|6024.9|6029.9|6023.9|6031.4|6025.4|6029.1|6023.1|32
1676460900000|2023-02-15 11:35:00|6030|6024|6029|6023|6032.5|6026.5|6029|6023|43
1676461200000|2023-02-15 11:40:00|6029.5|6023.5|6024.9|6018.9|6030|6024|6024.6|6018.6|16
1676461500000|2023-02-15 11:45:00|6025|6019|6026.1|6020.1|6026.5|6020.5|6023.1|6017.1|41
1676461800000|2023-02-15 11:50:00|6026|6020|6030.6|6024.6|6031.6|6025.6|6025.4|6019.4|14
1676462100000|2023-02-15 11:55:00|6029.6|6023.6|6029.5|6023.5|6030.5|6024.5|6027.4|6021.4|13
1676462400000|2023-02-15 12:00:00|6029.1|6023.1|6031.1|6025.1|6038|6032|6028.1|6022.1|45
1676462700000|2023-02-15 12:05:00|6033|6027|6017.5|6011.5|6033.6|6027.6|6016.9|6010.9|67
1676463000000|2023-02-15 12:10:00|6017.9|6011.9|6030.6|6024.6|6031.5|6025.5|6017.4|6011.4|44
1676463300000|2023-02-15 12:15:00|6031.5|6025.5|6040.4|6034.4|6040.9|6034.9|6030.6|6024.6|49
1676463600000|2023-02-15 12:20:00|6040.8|6034.8|6037.5|6031.5|6043.6|6037.6|6037|6031|39
1676463900000|2023-02-15 12:25:00|6038|6032|6038.5|6032.5|6042.6|6036.6|6038|6032|67
1676464200000|2023-02-15 12:30:00|6038|6032|6044.6|6038.6|6046.6|6040.6|6038|6032|43
1676464500000|2023-02-15 12:35:00|6044.5|6038.5|6030.6|6024.6|6045.2|6039.2|6029.1|6023.1|93
1676464800000|2023-02-15 12:40:00|6030.7|6024.7|6029.5|6023.5|6035|6029|6026.7|6020.7|79
1676465100000|2023-02-15 12:45:00|6029.1|6023.1|6034.7|6028.7|6034.7|6028.7|6029.1|6023.1|163
1676465400000|2023-02-15 12:50:00|6034.6|6028.6|6032.6|6026.6|6035.3|6029.3|6032.2|6026.2|55
1676465700000|2023-02-15 12:55:00|6032.2|6026.2|6033.2|6027.2|6033.8|6027.8|6028.2|6022.2|62
1676466000000|2023-02-15 13:00:00|6033.3|6027.3|6033.3|6027.3|6035.8|6029.8|6030.1|6024.1|38
1676466300000|2023-02-15 13:05:00|6033.2|6027.2|6033.3|6027.3|6034.3|6028.3|6026.8|6020.8|50
1676466600000|2023-02-15 13:10:00|6033.8|6027.8|6045.7|6039.7|6047.3|6041.3|6033.8|6027.8|140
1676466900000|2023-02-15 13:15:00|6045.3|6039.3|6036.7|6030.7|6045.3|6039.3|6029.8|6023.8|49
1676467200000|2023-02-15 13:20:00|6037.2|6031.2|6030.8|6024.8|6038.2|6032.2|6030.3|6024.3|29
1676467500000|2023-02-15 13:25:00|6030.3|6024.3|6032.2|6026.2|6035.7|6029.7|6026.3|6020.3|26
1676467800000|2023-02-15 13:30:00|6032.1|6026.1|6025|6019|6032.1|6026.1|6017.5|6011.5|166
1676468100000|2023-02-15 13:35:00|6024.6|6018.6|6026.1|6020.1|6027.5|6021.5|6022.5|6016.5|64
1676468400000|2023-02-15 13:40:00|6027|6021|6029.1|6023.1|6031|6025|6019|6013|49
1676471400000|2023-02-15 14:30:00|6029.7|6023.7|6031.4|6025.4|6060|6054|6020|6014|1239
1676471700000|2023-02-15 14:35:00|6032|6026|6043.9|6037.9|6045.4|6039.4|6032|6026|189
1676472000000|2023-02-15 14:40:00|6043.8|6037.8|6051|6045|6052|6046|6040.9|6034.9|328
1676472300000|2023-02-15 14:45:00|6050.1|6044.1|6028.1|6022.1|6050.6|6044.6|6026.1|6020.1|382
1676472600000|2023-02-15 14:50:00|6028|6022|6012.2|6006.2|6041.2|6035.2|6006.3|6000.3|392
1676472900000|2023-02-15 14:55:00|6012.1|6006.1|6005.2|5999.2|6019.6|6013.6|6000.8|5994.8|217
1676473200000|2023-02-15 15:00:00|6004.7|5998.7|6016.3|6010.3|6018.3|6012.3|6002.4|5996.4|459
1676473500000|2023-02-15 15:05:00|6016.2|6010.2|6028.1|6022.1|6029.7|6023.7|6016.2|6010.2|183
1676473800000|2023-02-15 15:10:00|6028.6|6022.6|6029.7|6023.7|6037.7|6031.7|6023.7|6017.7|160
1676474100000|2023-02-15 15:15:00|6030.1|6024.1|6039.1|6033.1|6039.1|6033.1|6029.6|6023.6|151
1676474400000|2023-02-15 15:20:00|6039.6|6033.6|6025.6|6019.6|6043.1|6037.1|6024.6|6018.6|200
1676474700000|2023-02-15 15:25:00|6025.1|6019.1|6038|6032|6038.6|6032.6|6025.1|6019.1|124
1676475000000|2023-02-15 15:30:00|6036|6030|6028.4|6022.4|6036.1|6030.1|6013.9|6007.9|333
1676475300000|2023-02-15 15:35:00|6028|6022|6013.7|6007.7|6031|6025|6005.7|5999.7|185
1676475600000|2023-02-15 15:40:00|6013.2|6007.2|5998.7|5992.7|6017.8|6011.8|5996.4|5990.4|565
1676475900000|2023-02-15 15:45:00|5998.8|5992.8|5994.8|5988.8|6008.8|6002.8|5992.8|5986.8|466
1676476200000|2023-02-15 15:50:00|5994.2|5988.2|5997.8|5991.8|6002.5|5996.5|5989.3|5983.3|506
1676476500000|2023-02-15 15:55:00|5997.9|5991.9|5989.8|5983.8|5998.3|5992.3|5987.9|5981.9|137
1676476800000|2023-02-15 16:00:00|5989.3|5983.3|5992.9|5986.9|5992.9|5986.9|5984.9|5978.9|260
1676477100000|2023-02-15 16:05:00|5993.3|5987.3|6002.3|5996.3|6002.4|5996.4|5990|5984|172
1676477400000|2023-02-15 16:10:00|6002.4|5996.4|5995.9|5989.9|6002.4|5996.4|5993.3|5987.3|113
1676477700000|2023-02-15 16:15:00|5996|5990|5992.3|5986.3|6001.3|5995.3|5991.3|5985.3|270
1676478000000|2023-02-15 16:20:00|5992.2|5986.2|5980.1|5974.1|5992.2|5986.2|5976.2|5970.2|648
1676478300000|2023-02-15 16:25:00|5980.2|5974.2|5992.6|5986.6|5996.7|5990.7|5979.5|5973.5|429
1676478600000|2023-02-15 16:30:00|5993.1|5987.1|5999|5993|6000.1|5994.1|5991.2|5985.2|144
1676478900000|2023-02-15 16:35:00|5998.1|5992.1|6004.2|5998.2|6004.2|5998.2|5997.5|5991.5|86
1676479200000|2023-02-15 16:40:00|6004.1|5998.1|5999.6|5993.6|6004.3|5998.3|5996|5990|107
1676479500000|2023-02-15 16:45:00|5999.7|5993.7|6005|5999|6006|6000|5999.7|5993.7|385
1676479800000|2023-02-15 16:50:00|6004.5|5998.5|5997.6|5991.6|6004.5|5998.5|5996.2|5990.2|152
1676480100000|2023-02-15 16:55:00|5998.2|5992.2|5991|5985|6000.2|5994.2|5988|5982|191
1676480400000|2023-02-15 17:00:00|5991.1|5985.1|5999.8|5993.8|6002.2|5996.2|5989.5|5983.5|364
1676480700000|2023-02-15 17:05:00|5999.9|5993.9|5999|5993|6003.3|5997.3|5997.5|5991.5|550
1676481000000|2023-02-15 17:10:00|5999.4|5993.4|6025.6|6019.6|6026.6|6020.6|5998.4|5992.4|817
1676481300000|2023-02-15 17:15:00|6025.1|6019.1|6033|6027|6033.6|6027.6|6020.1|6014.1|304
1676481600000|2023-02-15 17:20:00|6032.6|6026.6|6039|6033|6040.5|6034.5|6027.1|6021.1|350
1676481900000|2023-02-15 17:25:00|6039.5|6033.5|6068.7|6062.7|6072.7|6066.7|6039.1|6033.1|601
1676482200000|2023-02-15 17:30:00|6069.2|6063.2|6091.2|6085.2|6103.7|6097.7|6069.2|6063.2|871
1676482500000|2023-02-15 17:35:00|6091.7|6085.7|6093.2|6087.2|6105.8|6099.8|6091.7|6085.7|767
1676482800000|2023-02-15 17:40:00|6094.2|6088.2|6094.7|6088.7|6100.2|6094.2|6086.5|6080.5|1025
1676483100000|2023-02-15 17:45:00|6094.3|6088.3|6102.2|6096.2|6104.8|6098.8|6092.3|6086.3|415
1676483400000|2023-02-15 17:50:00|6102.7|6096.7|6093.3|6087.3|6103.7|6097.7|6091.2|6085.2|246
1676483700000|2023-02-15 17:55:00|6092.8|6086.8|6099.3|6093.3|6101.3|6095.3|6092.3|6086.3|232
1676484000000|2023-02-15 18:00:00|6100.2|6094.2|6095.7|6089.7|6103.3|6097.3|6095.7|6089.7|164
1676484300000|2023-02-15 18:05:00|6096.1|6090.1|6104.8|6098.8|6105.8|6099.8|6092.7|6086.7|180
1676484600000|2023-02-15 18:10:00|6104.7|6098.7|6113.7|6107.7|6114.8|6108.8|6103.7|6097.7|255
1676484900000|2023-02-15 18:15:00|6114.1|6108.1|6112.8|6106.8|6114.1|6108.1|6104.3|6098.3|230
1676485200000|2023-02-15 18:20:00|6112.3|6106.3|6110.3|6104.3|6112.3|6106.3|6106.2|6100.2|128
1676485500000|2023-02-15 18:25:00|6110.4|6104.4|6110.1|6104.1|6115.6|6109.6|6109|6103|408
1676485800000|2023-02-15 18:30:00|6110.2|6104.2|6114.3|6108.3|6118.8|6112.8|6109.7|6103.7|346
1676486100000|2023-02-15 18:35:00|6114.8|6108.8|6126.9|6120.9|6126.9|6120.9|6110.4|6104.4|528
1676486400000|2023-02-15 18:40:00|6126.4|6120.4|6120.3|6114.3|6127.3|6121.3|6117.3|6111.3|185
1676486700000|2023-02-15 18:45:00|6119.4|6113.4|6116.4|6110.4|6122.3|6116.3|6111.4|6105.4|307
1676487000000|2023-02-15 18:50:00|6116.3|6110.3|6123.4|6117.4|6123.4|6117.4|6113.9|6107.9|303
1676487300000|2023-02-15 18:55:00|6123.5|6117.5|6125.4|6119.4|6125.5|6119.5|6121.4|6115.4|166
1676487600000|2023-02-15 19:00:00|6126.5|6120.5|6145|6139|6145.9|6139.9|6126.4|6120.4|852
1676487900000|2023-02-15 19:05:00|6144.9|6138.9|6151.6|6145.6|6156.2|6150.2|6140.9|6134.9|764
1676488200000|2023-02-15 19:10:00|6151.2|6145.2|6143.9|6137.9|6155.8|6149.8|6139.3|6133.3|1166
1676488500000|2023-02-15 19:15:00|6143.3|6137.3|6134.6|6128.6|6144.9|6138.9|6132.6|6126.6|1646
1676509200000|2023-02-16 01:00:00|6131.7|6125.7|6118.3|6112.3|6135.2|6129.2|6118.2|6112.2|96
1676509500000|2023-02-16 01:05:00|6119.2|6113.2|6130.7|6124.7|6130.7|6124.7|6119.2|6113.2|12
1676509800000|2023-02-16 01:10:00|6131.2|6125.2|6129|6123|6133.2|6127.2|6125.5|6119.5|50
1676510100000|2023-02-16 01:15:00|6129.1|6123.1|6127.1|6121.1|6130.5|6124.5|6126.1|6120.1|39
1676510400000|2023-02-16 01:20:00|6127.5|6121.5|6127.1|6121.1|6129|6123|6126.1|6120.1|26
1676510700000|2023-02-16 01:25:00|6127.2|6121.2|6140.6|6134.6|6140.6|6134.6|6127.2|6121.2|50
1676511000000|2023-02-16 01:30:00|6141|6135|6145.8|6139.8|6148.7|6142.7|6140.1|6134.1|110
1676511300000|2023-02-16 01:35:00|6146.7|6140.7|6146.8|6140.8|6149.7|6143.7|6145.3|6139.3|8
1676511600000|2023-02-16 01:40:00|6146.3|6140.3|6149.8|6143.8|6151.3|6145.3|6146.3|6140.3|7
1676511900000|2023-02-16 01:45:00|6150.2|6144.2|6148.1|6142.1|6152.7|6146.7|6147.1|6141.1|25
1676512200000|2023-02-16 01:50:00|6147.7|6141.7|6152|6146|6154.2|6148.2|6146.2|6140.2|75
1676512500000|2023-02-16 01:55:00|6154.1|6148.1|6151.3|6145.3|6154.7|6148.7|6147.3|6141.3|63
1676512800000|2023-02-16 02:00:00|6151.7|6145.7|6148|6142|6151.7|6145.7|6146.1|6140.1|11
1676513100000|2023-02-16 02:05:00|6148.1|6142.1|6154.2|6148.2|6154.2|6148.2|6147.7|6141.7|27
1676513400000|2023-02-16 02:10:00|6154.3|6148.3|6158.1|6152.1|6158.1|6152.1|6154|6148|12
1676513700000|2023-02-16 02:15:00|6157.6|6151.6|6163.6|6157.6|6164.5|6158.5|6156.1|6150.1|31
1676514000000|2023-02-16 02:20:00|6163.2|6157.2|6166.3|6160.3|6169.8|6163.8|6162.2|6156.2|33
1676514300000|2023-02-16 02:25:00|6165.8|6159.8|6163.3|6157.3|6166.3|6160.3|6163.3|6157.3|6
1676514600000|2023-02-16 02:30:00|6162.8|6156.8|6159.3|6153.3|6162.8|6156.8|6158.3|6152.3|9
1676514900000|2023-02-16 02:35:00|6159.8|6153.8|6159.3|6153.3|6162.3|6156.3|6158.8|6152.8|8
1676515200000|2023-02-16 02:40:00|6159.8|6153.8|6159.2|6153.2|6160.3|6154.3|6158.8|6152.8|0
1676515500000|2023-02-16 02:45:00|6158.8|6152.8|6156.2|6150.2|6159.2|6153.2|6154.8|6148.8|1
1676515800000|2023-02-16 02:50:00|6155.7|6149.7|6159.3|6153.3|6159.3|6153.3|6154.3|6148.3|11
1676516100000|2023-02-16 02:55:00|6159.7|6153.7|6159.4|6153.4|6160.3|6154.3|6158.3|6152.3|7
1676516400000|2023-02-16 03:00:00|6160|6154|6161.3|6155.3|6162.3|6156.3|6158.3|6152.3|13
1676516700000|2023-02-16 03:05:00|6161.4|6155.4|6164.3|6158.3|6164.3|6158.3|6158.4|6152.4|7
1676517000000|2023-02-16 03:10:00|6163.8|6157.8|6163.3|6157.3|6164.4|6158.4|6162.8|6156.8|4
1676517300000|2023-02-16 03:15:00|6163.8|6157.8|6164.8|6158.8|6165.3|6159.3|6162.8|6156.8|3
1676517600000|2023-02-16 03:20:00|6164.9|6158.9|6166.3|6160.3|6167.3|6161.3|6164.9|6158.9|0
1676517900000|2023-02-16 03:25:00|6165.8|6159.8|6165.4|6159.4|6166.3|6160.3|6163.9|6157.9|1
1676518200000|2023-02-16 03:30:00|6165.3|6159.3|6158.8|6152.8|6166.3|6160.3|6157.4|6151.4|5
1676518500000|2023-02-16 03:35:00|6159.8|6153.8|6161.9|6155.9|6162.9|6156.9|6159.4|6153.4|8
1676518800000|2023-02-16 03:40:00|6162.4|6156.4|6160.9|6154.9|6162.9|6156.9|6160.4|6154.4|0
1676519100000|2023-02-16 03:45:00|6161|6155|6160.9|6154.9|6161.4|6155.4|6160.4|6154.4|5
1676519400000|2023-02-16 03:50:00|6162.2|6156.2|6160.9|6154.9|6162.4|6156.4|6160.4|6154.4|3
1676519700000|2023-02-16 03:55:00|6160.4|6154.4|6159.9|6153.9|6160.9|6154.9|6159|6153|3
1676520000000|2023-02-16 04:00:00|6159.4|6153.4|6160.9|6154.9|6162|6156|6159|6153|2
1676520300000|2023-02-16 04:05:00|6160.4|6154.4|6161.4|6155.4|6162|6156|6158.5|6152.5|10
1676520600000|2023-02-16 04:10:00|6161.3|6155.3|6161.4|6155.4|6161.6|6155.6|6160.4|6154.4|2
1676520900000|2023-02-16 04:15:00|6161.5|6155.5|6163.5|6157.5|6164|6158|6161.5|6155.5|12
1676521200000|2023-02-16 04:20:00|6162.5|6156.5|6163|6157|6163|6157|6161.4|6155.4|11
1676521500000|2023-02-16 04:25:00|6162.9|6156.9|6161.5|6155.5|6164.4|6158.4|6161|6155|6
1676521800000|2023-02-16 04:30:00|6161.4|6155.4|6162.5|6156.5|6162.5|6156.5|6160.9|6154.9|3
1676522100000|2023-02-16 04:35:00|6162.4|6156.4|6162.9|6156.9|6163.5|6157.5|6160.5|6154.5|12
1676522400000|2023-02-16 04:40:00|6163|6157|6163|6157|6164|6158|6162.9|6156.9|4
1676522700000|2023-02-16 04:45:00|6163.4|6157.4|6162.4|6156.4|6163.9|6157.9|6161.4|6155.4|7
1676523000000|2023-02-16 04:50:00|6162.5|6156.5|6163.9|6157.9|6163.9|6157.9|6162.4|6156.4|3
1676523300000|2023-02-16 04:55:00|6164.4|6158.4|6162.4|6156.4|6164.9|6158.9|6162.4|6156.4|3
1676523600000|2023-02-16 05:00:00|6161.9|6155.9|6163.5|6157.5|6163.9|6157.9|6161.9|6155.9|4
1676523900000|2023-02-16 05:05:00|6163.4|6157.4|6163.4|6157.4|6163.9|6157.9|6163|6157|5
1676524200000|2023-02-16 05:10:00|6162.4|6156.4|6158.3|6152.3|6162.4|6156.4|6158.3|6152.3|9
1676524500000|2023-02-16 05:15:00|6159.3|6153.3|6161.4|6155.4|6161.4|6155.4|6158.8|6152.8|25
1676524800000|2023-02-16 05:20:00|6160.9|6154.9|6159.4|6153.4|6161.4|6155.4|6158.4|6152.4|10
1676525100000|2023-02-16 05:25:00|6158.6|6152.6|6162.9|6156.9|6163.9|6157.9|6158|6152|10
1676525400000|2023-02-16 05:30:00|6162.4|6156.4|6159.5|6153.5|6164|6158|6158.5|6152.5|12
1676525700000|2023-02-16 05:35:00|6159.4|6153.4|6161.5|6155.5|6162|6156|6157.9|6151.9|7
1676526000000|2023-02-16 05:40:00|6161.4|6155.4|6159.4|6153.4|6161.4|6155.4|6159.4|6153.4|7
1676526300000|2023-02-16 05:45:00|6159.9|6153.9|6162.4|6156.4|6162.5|6156.5|6159.4|6153.4|11
1676526600000|2023-02-16 05:50:00|6162|6156|6158.4|6152.4|6162|6156|6158.4|6152.4|6
1676526900000|2023-02-16 05:55:00|6158.8|6152.8|6159.3|6153.3|6159.4|6153.4|6158.3|6152.3|7
1676527200000|2023-02-16 06:00:00|6158.9|6152.9|6156.9|6150.9|6159.4|6153.4|6154.5|6148.5|22
1676527500000|2023-02-16 06:05:00|6156|6150|6153.5|6147.5|6158.9|6152.9|6153|6147|16
1676527800000|2023-02-16 06:10:00|6151.5|6145.5|6158.5|6152.5|6159.4|6153.4|6151.5|6145.5|18
1676528100000|2023-02-16 06:15:00|6159|6153|6158.4|6152.4|6159.5|6153.5|6157.5|6151.5|4
1676528400000|2023-02-16 06:20:00|6158.5|6152.5|6158.9|6152.9|6159.5|6153.5|6157.5|6151.5|5
1676528700000|2023-02-16 06:25:00|6158.5|6152.5|6159.5|6153.5|6162.5|6156.5|6158|6152|24
1676529000000|2023-02-16 06:30:00|6160.5|6154.5|6159|6153|6160.5|6154.5|6156.5|6150.5|15
1676529300000|2023-02-16 06:35:00|6158.5|6152.5|6152.5|6146.5|6159|6153|6152.5|6146.5|27
1676529600000|2023-02-16 06:40:00|6153|6147|6152.5|6146.5|6153.5|6147.5|6151.5|6145.5|11
1676529900000|2023-02-16 06:45:00|6153|6147|6157.5|6151.5|6158.4|6152.4|6152.5|6146.5|34
1676530200000|2023-02-16 06:50:00|6158|6152|6156.9|6150.9|6158.9|6152.9|6156.5|6150.5|7
1676530500000|2023-02-16 06:55:00|6157|6151|6154.1|6148.1|6157|6151|6153.5|6147.5|15
1676530800000|2023-02-16 07:00:00|6154.5|6148.5|6149|6143|6154.5|6148.5|6148|6142|16
1676531100000|2023-02-16 07:05:00|6149.1|6143.1|6158.5|6152.5|6159|6153|6149.1|6143.1|6
1676531400000|2023-02-16 07:10:00|6159|6153|6158|6152|6159.4|6153.4|6157.4|6151.4|11
1676531700000|2023-02-16 07:15:00|6157.4|6151.4|6158.5|6152.5|6158.5|6152.5|6153.5|6147.5|10
1676532000000|2023-02-16 07:20:00|6158.4|6152.4|6157.5|6151.5|6159|6153|6156.9|6150.9|5
1676532300000|2023-02-16 07:25:00|6158|6152|6157|6151|6158|6152|6155|6149|10
1676532600000|2023-02-16 07:30:00|6158.4|6152.4|6158.4|6152.4|6160.9|6154.9|6157.9|6151.9|9
1676532900000|2023-02-16 07:35:00|6158.5|6152.5|6160.8|6154.8|6160.9|6154.9|6156.8|6150.8|5
1676533200000|2023-02-16 07:40:00|6160.4|6154.4|6160.5|6154.5|6162.4|6156.4|6160|6154|4
1676533500000|2023-02-16 07:45:00|6161|6155|6164.9|6158.9|6165.4|6159.4|6161|6155|8
1676533800000|2023-02-16 07:50:00|6165.5|6159.5|6163.5|6157.5|6165.5|6159.5|6159.9|6153.9|15
1676534100000|2023-02-16 07:55:00|6165|6159|6164|6158|6165|6159|6158.5|6152.5|88
1676534400000|2023-02-16 08:00:00|6163.1|6157.1|6167.1|6161.1|6170.1|6164.1|6162.2|6156.2|35
1676534700000|2023-02-16 08:05:00|6166.7|6160.7|6165.1|6159.1|6168.1|6162.1|6163.6|6157.6|22
1676535000000|2023-02-16 08:10:00|6164.7|6158.7|6168.5|6162.5|6171.1|6165.1|6163.7|6157.7|60
1676535300000|2023-02-16 08:15:00|6168.6|6162.6|6163.6|6157.6|6171.3|6165.3|6162.6|6156.6|117
1676535600000|2023-02-16 08:20:00|6163.7|6157.7|6159.7|6153.7|6164.2|6158.2|6159.1|6153.1|45
1676535900000|2023-02-16 08:25:00|6159.8|6153.8|6153.6|6147.6|6162.3|6156.3|6153.1|6147.1|31
1676536200000|2023-02-16 08:30:00|6153.7|6147.7|6151.6|6145.6|6157.6|6151.6|6150.7|6144.7|14
1676536500000|2023-02-16 08:35:00|6152.1|6146.1|6149.1|6143.1|6153.6|6147.6|6148.2|6142.2|9
1676536800000|2023-02-16 08:40:00|6148.7|6142.7|6141.6|6135.6|6149.2|6143.2|6137.6|6131.6|180
1676537100000|2023-02-16 08:45:00|6141.1|6135.1|6142.6|6136.6|6143.1|6137.1|6137.7|6131.7|9
1676537400000|2023-02-16 08:50:00|6142.1|6136.1|6145.6|6139.6|6150.1|6144.1|6141.7|6135.7|33
1676537700000|2023-02-16 08:55:00|6146.1|6140.1|6151.6|6145.6|6151.6|6145.6|6145.6|6139.6|16
1676538000000|2023-02-16 09:00:00|6151.1|6145.1|6155.1|6149.1|6157.6|6151.6|6151.1|6145.1|123
1676538300000|2023-02-16 09:05:00|6154.6|6148.6|6159.1|6153.1|6159.1|6153.1|6153.6|6147.6|18
1676538600000|2023-02-16 09:10:00|6157.6|6151.6|6159.7|6153.7|6160.6|6154.6|6157.6|6151.6|38
1676538900000|2023-02-16 09:15:00|6159.6|6153.6|6159.1|6153.1|6161.1|6155.1|6157.7|6151.7|43
1676539200000|2023-02-16 09:20:00|6157.7|6151.7|6157.7|6151.7|6159.1|6153.1|6155.9|6149.9|17
1676539500000|2023-02-16 09:25:00|6157.6|6151.6|6158.6|6152.6|6160.1|6154.1|6156.1|6150.1|25
1676539800000|2023-02-16 09:30:00|6159.1|6153.1|6157.6|6151.6|6159.1|6153.1|6155.6|6149.6|20
1676540100000|2023-02-16 09:35:00|6156.6|6150.6|6154.6|6148.6|6157.6|6151.6|6154.5|6148.5|31
1676540400000|2023-02-16 09:40:00|6155.2|6149.2|6157.2|6151.2|6157.2|6151.2|6154.1|6148.1|56
1676540700000|2023-02-16 09:45:00|6156.8|6150.8|6157.6|6151.6|6161.1|6155.1|6156.7|6150.7|50
1676541000000|2023-02-16 09:50:00|6157.1|6151.1|6152.7|6146.7|6157.1|6151.1|6152.2|6146.2|28
1676541300000|2023-02-16 09:55:00|6153.1|6147.1|6139.7|6133.7|6153.6|6147.6|6139.6|6133.6|57
1676541600000|2023-02-16 10:00:00|6139.6|6133.6|6142.1|6136.1|6142.1|6136.1|6137.2|6131.2|19
1676541900000|2023-02-16 10:05:00|6141.7|6135.7|6141.6|6135.6|6144.6|6138.6|6141.1|6135.1|14
1676542200000|2023-02-16 10:10:00|6141.5|6135.5|6138.6|6132.6|6141.6|6135.6|6137.1|6131.1|59
1676542500000|2023-02-16 10:15:00|6139.1|6133.1|6142.7|6136.7|6142.7|6136.7|6137.6|6131.6|15
1676542800000|2023-02-16 10:20:00|6142.2|6136.2|6145.7|6139.7|6145.7|6139.7|6141.2|6135.2|31
1676543100000|2023-02-16 10:25:00|6146.6|6140.6|6146.2|6140.2|6148.7|6142.7|6145.7|6139.7|15
1676543400000|2023-02-16 10:30:00|6146.1|6140.1|6143.2|6137.2|6146.1|6140.1|6142.5|6136.5|31
1676543700000|2023-02-16 10:35:00|6143.1|6137.1|6141.7|6135.7|6144.1|6138.1|6141.2|6135.2|60
1676544000000|2023-02-16 10:40:00|6141.2|6135.2|6140.7|6134.7|6141.7|6135.7|6138.7|6132.7|40
1676544300000|2023-02-16 10:45:00|6140.8|6134.8|6140.2|6134.2|6142.7|6136.7|6139.7|6133.7|21
1676544600000|2023-02-16 10:50:00|6140.7|6134.7|6142.7|6136.7|6142.7|6136.7|6138.2|6132.2|7
1676544900000|2023-02-16 10:55:00|6142.6|6136.6|6144.6|6138.6|6146.1|6140.1|6142.5|6136.5|13
1676545200000|2023-02-16 11:00:00|6144.7|6138.7|6147.6|6141.6|6149.1|6143.1|6144.7|6138.7|14
1676545500000|2023-02-16 11:05:00|6146.7|6140.7|6143.6|6137.6|6146.7|6140.7|6142.1|6136.1|17
1676545800000|2023-02-16 11:10:00|6142.7|6136.7|6146.7|6140.7|6147.2|6141.2|6141.6|6135.6|24
1676546100000|2023-02-16 11:15:00|6146.2|6140.2|6149.6|6143.6|6150.6|6144.6|6145.7|6139.7|24
1676546400000|2023-02-16 11:20:00|6149.2|6143.2|6149.6|6143.6|6155.6|6149.6|6147.7|6141.7|25
1676546700000|2023-02-16 11:25:00|6149.5|6143.5|6148.7|6142.7|6149.7|6143.7|6147.7|6141.7|21
1676547000000|2023-02-16 11:30:00|6148.6|6142.6|6148.6|6142.6|6151.6|6145.6|6148.2|6142.2|25
1676547300000|2023-02-16 11:35:00|6149.6|6143.6|6148.2|6142.2|6149.7|6143.7|6147.6|6141.6|23
1676547600000|2023-02-16 11:40:00|6147.7|6141.7|6143.7|6137.7|6148.7|6142.7|6143.7|6137.7|32
1676547900000|2023-02-16 11:45:00|6144.6|6138.6|6146.6|6140.6|6146.7|6140.7|6144.1|6138.1|28
1676548200000|2023-02-16 11:50:00|6146.2|6140.2|6144.7|6138.7|6147.6|6141.6|6144.5|6138.5|27
1676548500000|2023-02-16 11:55:00|6144.6|6138.6|6143.7|6137.7|6146.6|6140.6|6142.7|6136.7|34
1676548800000|2023-02-16 12:00:00|6144.6|6138.6|6144.7|6138.7|6146.6|6140.6|6143.1|6137.1|26
1676549100000|2023-02-16 12:05:00|6145.1|6139.1|6150.6|6144.6|6150.6|6144.6|6144.7|6138.7|31
1676549400000|2023-02-16 12:10:00|6150.2|6144.2|6148.1|6142.1|6150.6|6144.6|6147.1|6141.1|17
1676549700000|2023-02-16 12:15:00|6147.7|6141.7|6151.1|6145.1|6151.6|6145.6|6147.7|6141.7|37
1676550000000|2023-02-16 12:20:00|6151.6|6145.6|6150.1|6144.1|6151.6|6145.6|6148.1|6142.1|5
1676550300000|2023-02-16 12:25:00|6149.6|6143.6|6156.6|6150.6|6158.1|6152.1|6149.6|6143.6|53
1676550600000|2023-02-16 12:30:00|6156.5|6150.5|6157.5|6151.5|6158|6152|6153.6|6147.6|25
1676550900000|2023-02-16 12:35:00|6157.6|6151.6|6158.5|6152.5|6159|6153|6156.6|6150.6|53
1676551200000|2023-02-16 12:40:00|6159|6153|6158.3|6152.3|6159.9|6153.9|6155.9|6149.9|65
1676551500000|2023-02-16 12:45:00|6158.4|6152.4|6154.8|6148.8|6158.4|6152.4|6153.3|6147.3|18
1676551800000|2023-02-16 12:50:00|6154.3|6148.3|6155|6149|6157.5|6151.5|6154.3|6148.3|39
1676552100000|2023-02-16 12:55:00|6155.5|6149.5|6154.4|6148.4|6156.5|6150.5|6153.9|6147.9|31
1676552400000|2023-02-16 13:00:00|6154.3|6148.3|6159.9|6153.9|6161.3|6155.3|6153.9|6147.9|265
1676552700000|2023-02-16 13:05:00|6160.3|6154.3|6158.4|6152.4|6161.8|6155.8|6157.8|6151.8|255
1676553000000|2023-02-16 13:10:00|6158.3|6152.3|6158.9|6152.9|6162|6156|6156.4|6150.4|8
1676553300000|2023-02-16 13:15:00|6159.3|6153.3|6161.2|6155.2|6162.6|6156.6|6158.3|6152.3|355
1676553600000|2023-02-16 13:20:00|6160.8|6154.8|6161.3|6155.3|6162.7|6156.7|6159.8|6153.8|76
1676553900000|2023-02-16 13:25:00|6160.8|6154.8|6161.8|6155.8|6161.8|6155.8|6158.8|6152.8|38
1676554200000|2023-02-16 13:30:00|6161.2|6155.2|6155.3|6149.3|6161.2|6155.2|6153.3|6147.3|41
1676554500000|2023-02-16 13:35:00|6155.8|6149.8|6149.8|6143.8|6157.3|6151.3|6147|6141|24
1676554800000|2023-02-16 13:40:00|6150.5|6144.5|6152.8|6146.8|6152.8|6146.8|6144.5|6138.5|48
1676557800000|2023-02-16 14:30:00|6158.4|6152.4|6184.2|6178.2|6198.2|6192.2|6147.5|6141.5|954
1676558100000|2023-02-16 14:35:00|6183.8|6177.8|6180.3|6174.3|6195.1|6189.1|6169.3|6163.3|509
1676558400000|2023-02-16 14:40:00|6180.8|6174.8|6169.3|6163.3|6187.2|6181.2|6163.8|6157.8|349
1676558700000|2023-02-16 14:45:00|6169.4|6163.4|6169.3|6163.3|6175.2|6169.2|6154.3|6148.3|224
1676559000000|2023-02-16 14:50:00|6169.2|6163.2|6165.9|6159.9|6178.4|6172.4|6161.5|6155.5|228
1676559300000|2023-02-16 14:55:00|6166.5|6160.5|6168.5|6162.5|6182.4|6176.4|6165.4|6159.4|197
1676559600000|2023-02-16 15:00:00|6168.4|6162.4|6163.5|6157.5|6181.4|6175.4|6162.5|6156.5|232
1676559900000|2023-02-16 15:05:00|6162.5|6156.5|6177.5|6171.5|6180|6174|6161.9|6155.9|223
1676560200000|2023-02-16 15:10:00|6176.6|6170.6|6187.5|6181.5|6192|6186|6173.4|6167.4|290
1676560500000|2023-02-16 15:15:00|6187|6181|6190.9|6184.9|6194.4|6188.4|6177.5|6171.5|240
1676560800000|2023-02-16 15:20:00|6191.9|6185.9|6189.4|6183.4|6198.9|6192.9|6185.4|6179.4|243
1676561100000|2023-02-16 15:25:00|6189.9|6183.9|6187.1|6181.1|6196.4|6190.4|6185.9|6179.9|225
1676561400000|2023-02-16 15:30:00|6188.1|6182.1|6211.5|6205.5|6215.9|6209.9|6187.5|6181.5|433
1676561700000|2023-02-16 15:35:00|6213.9|6207.9|6204.2|6198.2|6218.4|6212.4|6201.4|6195.4|505
1676562000000|2023-02-16 15:40:00|6203.8|6197.8|6212.3|6206.3|6217.7|6211.7|6198.8|6192.8|308
1676562300000|2023-02-16 15:45:00|6213.2|6207.2|6229.3|6223.3|6229.3|6223.3|6209.4|6203.4|451
1676562600000|2023-02-16 15:50:00|6229.9|6223.9|6221.2|6215.2|6234.6|6228.6|6216.7|6210.7|599
1676562900000|2023-02-16 15:55:00|6220.7|6214.7|6220.7|6214.7|6228.2|6222.2|6213.2|6207.2|287
1676563200000|2023-02-16 16:00:00|6220.2|6214.2|6208.2|6202.2|6220.2|6214.2|6200.7|6194.7|277
1676563500000|2023-02-16 16:05:00|6208.3|6202.3|6209.7|6203.7|6210.2|6204.2|6200.2|6194.2|295
1676563800000|2023-02-16 16:10:00|6210.2|6204.2|6196.2|6190.2|6210.6|6204.6|6194.2|6188.2|190
1676564100000|2023-02-16 16:15:00|6197.2|6191.2|6180.2|6174.2|6199.7|6193.7|6180.2|6174.2|212
1676564400000|2023-02-16 16:20:00|6178.1|6172.1|6180.1|6174.1|6187.5|6181.5|6172.5|6166.5|190
1676564700000|2023-02-16 16:25:00|6180.6|6174.6|6184.4|6178.4|6188|6182|6174.3|6168.3|216
1676565000000|2023-02-16 16:30:00|6184.5|6178.5|6214.8|6208.8|6214.8|6208.8|6184|6178|352
1676565300000|2023-02-16 16:35:00|6213.9|6207.9|6218.9|6212.9|6219.4|6213.4|6208.9|6202.9|327
1676565600000|2023-02-16 16:40:00|6219|6213|6219.8|6213.8|6222.7|6216.7|6209.4|6203.4|315
1676565900000|2023-02-16 16:45:00|6220.8|6214.8|6224|6218|6234.4|6228.4|6219.9|6213.9|216
1676566200000|2023-02-16 16:50:00|6223.5|6217.5|6213.8|6207.8|6225.3|6219.3|6211.8|6205.8|320
1676566500000|2023-02-16 16:55:00|6213.9|6207.9|6210.9|6204.9|6215.4|6209.4|6209|6203|89
1676566800000|2023-02-16 17:00:00|6211|6205|6211.8|6205.8|6219.4|6213.4|6209.8|6203.8|106
1676567100000|2023-02-16 17:05:00|6211.9|6205.9|6216.3|6210.3|6220.8|6214.8|6211.9|6205.9|143
1676567400000|2023-02-16 17:10:00|6215.8|6209.8|6211.8|6205.8|6216.8|6210.8|6203.3|6197.3|140
1676567700000|2023-02-16 17:15:00|6212.3|6206.3|6205.8|6199.8|6213.8|6207.8|6205.8|6199.8|134
1676568000000|2023-02-16 17:20:00|6205.3|6199.3|6222.5|6216.5|6225.6|6219.6|6203.3|6197.3|293
1676568300000|2023-02-16 17:25:00|6222.4|6216.4|6223.9|6217.9|6226.4|6220.4|6219.5|6213.5|279
1676568600000|2023-02-16 17:30:00|6224.4|6218.4|6222|6216|6226.9|6220.9|6219.4|6213.4|175
1676568900000|2023-02-16 17:35:00|6221.6|6215.6|6216|6210|6223|6217|6215.5|6209.5|170
1676569200000|2023-02-16 17:40:00|6217|6211|6217.3|6211.3|6218.3|6212.3|6210.5|6204.5|106
1676569500000|2023-02-16 17:45:00|6217.4|6211.4|6218.4|6212.4|6222.8|6216.8|6215.9|6209.9|212
1676569800000|2023-02-16 17:50:00|6218.5|6212.5|6213.4|6207.4|6219.9|6213.9|6211.5|6205.5|71
1676570100000|2023-02-16 17:55:00|6214.3|6208.3|6194.1|6188.1|6214.3|6208.3|6194|6188|258
1676570400000|2023-02-16 18:00:00|6195|6189|6205.9|6199.9|6206.8|6200.8|6195|6189|90
1676570700000|2023-02-16 18:05:00|6206.8|6200.8|6215.5|6209.5|6217.5|6211.5|6201.9|6195.9|146
1676571000000|2023-02-16 18:10:00|6215|6209|6217.8|6211.8|6220.8|6214.8|6211.4|6205.4|103
1676571300000|2023-02-16 18:15:00|6216.8|6210.8|6206.3|6200.3|6217.4|6211.4|6205.9|6199.9|87
1676571600000|2023-02-16 18:20:00|6205.4|6199.4|6201.4|6195.4|6210.4|6204.4|6199.9|6193.9|64
1676571900000|2023-02-16 18:25:00|6200.4|6194.4|6206.3|6200.3|6210.8|6204.8|6199.4|6193.4|107
1676572200000|2023-02-16 18:30:00|6204.9|6198.9|6204.9|6198.9|6211.9|6205.9|6203.4|6197.4|59
1676572500000|2023-02-16 18:35:00|6204.4|6198.4|6209.7|6203.7|6216.9|6210.9|6203.4|6197.4|175
1676572800000|2023-02-16 18:40:00|6209.3|6203.3|6220.5|6214.5|6221.9|6215.9|6206.8|6200.8|138
1676573100000|2023-02-16 18:45:00|6220.4|6214.4|6221.9|6215.9|6224.4|6218.4|6213.9|6207.9|322
1676573400000|2023-02-16 18:50:00|6220.8|6214.8|6219.7|6213.7|6223.9|6217.9|6216.2|6210.2|106
1676573700000|2023-02-16 18:55:00|6219.3|6213.3|6216.6|6210.6|6223.3|6217.3|6215.9|6209.9|196
1676574000000|2023-02-16 19:00:00|6217.2|6211.2|6221.3|6215.3|6224.4|6218.4|6216.2|6210.2|308
1676574300000|2023-02-16 19:05:00|6220.9|6214.9|6217.2|6211.2|6224.2|6218.2|6215.7|6209.7|362
1676574600000|2023-02-16 19:10:00|6219.2|6213.2|6213.7|6207.7|6219.2|6213.2|6210.6|6204.6|1143
1676574900000|2023-02-16 19:15:00|6212.2|6206.2|6216.8|6210.8|6218.4|6212.4|6201.2|6195.2|978
1676595600000|2023-02-17 01:00:00|6206.9|6200.9|6206.9|6200.9|6213.5|6207.5|6205.4|6199.4|103
1676595900000|2023-02-17 01:05:00|6207.4|6201.4|6212.4|6206.4|6213.8|6207.8|6198.5|6192.5|21
1676596200000|2023-02-17 01:10:00|6212.5|6206.5|6213.9|6207.9|6218.9|6212.9|6211.9|6205.9|20
1676596500000|2023-02-17 01:15:00|6213.5|6207.5|6209.3|6203.3|6215|6209|6209.3|6203.3|22
1676596800000|2023-02-17 01:20:00|6209.4|6203.4|6211|6205|6212.4|6206.4|6208.8|6202.8|3
1676597100000|2023-02-17 01:25:00|6211.9|6205.9|6211.5|6205.5|6213.5|6207.5|6211|6205|4
1676597400000|2023-02-17 01:30:00|6212.9|6206.9|6210.5|6204.5|6214.5|6208.5|6209|6203|2
1676597700000|2023-02-17 01:35:00|6210.9|6204.9|6212.4|6206.4|6214.8|6208.8|6210.3|6204.3|1
1676598000000|2023-02-17 01:40:00|6213.3|6207.3|6212.4|6206.4|6213.3|6207.3|6211.4|6205.4|2
1676598300000|2023-02-17 01:45:00|6213.3|6207.3|6209.9|6203.9|6213.3|6207.3|6208.8|6202.8|10
1676598600000|2023-02-17 01:50:00|6210.5|6204.5|6207.4|6201.4|6210.5|6204.5|6205.4|6199.4|0
1676598900000|2023-02-17 01:55:00|6207.5|6201.5|6208.4|6202.4|6209.8|6203.8|6205.9|6199.9|0
1676599200000|2023-02-17 02:00:00|6208.3|6202.3|6200.3|6194.3|6208.4|6202.4|6199.4|6193.4|27
1676599500000|2023-02-17 02:05:00|6200.4|6194.4|6203.9|6197.9|6203.9|6197.9|6200.4|6194.4|0
1676599800000|2023-02-17 02:10:00|6203.3|6197.3|6203.9|6197.9|6204|6198|6202.9|6196.9|0
1676600100000|2023-02-17 02:15:00|6204|6198|6206.4|6200.4|6207.4|6201.4|6203.4|6197.4|0
1676600400000|2023-02-17 02:20:00|6203.5|6197.5|6207.4|6201.4|6207.4|6201.4|6200.5|6194.5|36
1676600700000|2023-02-17 02:25:00|6204.5|6198.5|6201.5|6195.5|6204.9|6198.9|6200.7|6194.7|7
1676601000000|2023-02-17 02:30:00|6202|6196|6206.3|6200.3|6208.3|6202.3|6201.5|6195.5|9
1676601300000|2023-02-17 02:35:00|6206.8|6200.8|6210.3|6204.3|6210.3|6204.3|6205.4|6199.4|0
1676601600000|2023-02-17 02:40:00|6209.8|6203.8|6212.4|6206.4|6212.4|6206.4|6209.8|6203.8|4
1676601900000|2023-02-17 02:45:00|6211.9|6205.9|6212.4|6206.4|6212.4|6206.4|6211.4|6205.4|1
1676602200000|2023-02-17 02:50:00|6212.5|6206.5|6221.4|6215.4|6222.4|6216.4|6212.5|6206.5|11
1676602500000|2023-02-17 02:55:00|6221.5|6215.5|6225.9|6219.9|6227.4|6221.4|6221.5|6215.5|16
1676602800000|2023-02-17 03:00:00|6225.4|6219.4|6227.9|6221.9|6230.4|6224.4|6224.3|6218.3|19
1676603100000|2023-02-17 03:05:00|6228.9|6222.9|6228.4|6222.4|6229.9|6223.9|6225.9|6219.9|3
1676603400000|2023-02-17 03:10:00|6228.9|6222.9|6226.4|6220.4|6229.5|6223.5|6225.9|6219.9|2
1676603700000|2023-02-17 03:15:00|6226.3|6220.3|6227.9|6221.9|6227.9|6221.9|6220.9|6214.9|6
1676604000000|2023-02-17 03:20:00|6227.5|6221.5|6229.5|6223.5|6231.1|6225.1|6227.5|6221.5|72
1676604300000|2023-02-17 03:25:00|6229.1|6223.1|6226.5|6220.5|6229.5|6223.5|6224.6|6218.6|2
1676604600000|2023-02-17 03:30:00|6226.4|6220.4|6227.9|6221.9|6227.9|6221.9|6225.5|6219.5|0
1676604900000|2023-02-17 03:35:00|6228.1|6222.1|6226.1|6220.1|6228.5|6222.5|6225.1|6219.1|2
1676605200000|2023-02-17 03:40:00|6226.5|6220.5|6220|6214|6226.5|6220.5|6219.6|6213.6|5
1676605500000|2023-02-17 03:45:00|6220.1|6214.1|6216.1|6210.1|6220.1|6214.1|6216.1|6210.1|0
1676605800000|2023-02-17 03:50:00|6216|6210|6207.5|6201.5|6216|6210|6207.5|6201.5|4
1676606100000|2023-02-17 03:55:00|6208|6202|6209|6203|6209.5|6203.5|6208|6202|0
1676606400000|2023-02-17 04:00:00|6209.5|6203.5|6208.1|6202.1|6209.6|6203.6|6207.6|6201.6|11
1676606700000|2023-02-17 04:05:00|6208.9|6202.9|6209.6|6203.6|6210.1|6204.1|6208.9|6202.9|3
1676607000000|2023-02-17 04:10:00|6209.1|6203.1|6207.6|6201.6|6209.1|6203.1|6207.1|6201.1|9
1676607300000|2023-02-17 04:15:00|6208.1|6202.1|6204.6|6198.6|6208.1|6202.1|6203.6|6197.6|2
1676607600000|2023-02-17 04:20:00|6203.6|6197.6|6205|6199|6205|6199|6203.1|6197.1|0
1676607900000|2023-02-17 04:25:00|6205.1|6199.1|6206.6|6200.6|6209.6|6203.6|6205.1|6199.1|3
1676608200000|2023-02-17 04:30:00|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|6205.6|6199.6|0
1676608500000|2023-02-17 04:35:00|6206|6200|6205.1|6199.1|6206|6200|6204.1|6198.1|0
1676608800000|2023-02-17 04:40:00|6204.1|6198.1|6204.1|6198.1|6204.6|6198.6|6204.1|6198.1|0
1676609100000|2023-02-17 04:45:00|6204.6|6198.6|6204.1|6198.1|6205.6|6199.6|6203.6|6197.6|4
1676609400000|2023-02-17 04:50:00|6204.6|6198.6|6205.6|6199.6|6206.1|6200.1|6204.1|6198.1|0
1676609700000|2023-02-17 04:55:00|6206.1|6200.1|6206.6|6200.6|6206.6|6200.6|6206.1|6200.1|0
1676610000000|2023-02-17 05:00:00|6207.6|6201.6|6206.6|6200.6|6209.1|6203.1|6206.1|6200.1|2
1676610300000|2023-02-17 05:05:00|6206.7|6200.7|6206.7|6200.7|6207.6|6201.6|6206.6|6200.6|0
1676610600000|2023-02-17 05:10:00|6207.1|6201.1|6207.6|6201.6|6208.7|6202.7|6206.2|6200.2|4
1676610900000|2023-02-17 05:15:00|6207.7|6201.7|6207.7|6201.7|6209|6203|6207.6|6201.6|0
1676611200000|2023-02-17 05:20:00|6208.2|6202.2|6208.2|6202.2|6209.1|6203.1|6208.2|6202.2|0
1676611500000|2023-02-17 05:25:00|6207.7|6201.7|6206.7|6200.7|6208.2|6202.2|6203.6|6197.6|3
1676611800000|2023-02-17 05:30:00|6206.1|6200.1|6206.2|6200.2|6208.6|6202.6|6204.1|6198.1|4
1676612100000|2023-02-17 05:35:00|6206.6|6200.6|6206.2|6200.2|6206.6|6200.6|6204.7|6198.7|3
1676612400000|2023-02-17 05:40:00|6206.7|6200.7|6208.2|6202.2|6208.6|6202.6|6206.2|6200.2|2
1676612700000|2023-02-17 05:45:00|6207.7|6201.7|6209.1|6203.1|6209.6|6203.6|6206.6|6200.6|2
1676613000000|2023-02-17 05:50:00|6209|6203|6209.6|6203.6|6209.6|6203.6|6208.5|6202.5|3
1676613300000|2023-02-17 05:55:00|6209.1|6203.1|6209.5|6203.5|6209.6|6203.6|6208.6|6202.6|1
1676613600000|2023-02-17 06:00:00|6209.1|6203.1|6208.1|6202.1|6209.1|6203.1|6204|6198|13
1676613900000|2023-02-17 06:05:00|6207.2|6201.2|6209.1|6203.1|6209.6|6203.6|6207.2|6201.2|2
1676614200000|2023-02-17 06:10:00|6208.5|6202.5|6208.1|6202.1|6209.7|6203.7|6207|6201|2
1676614500000|2023-02-17 06:15:00|6208.2|6202.2|6208.5|6202.5|6209.1|6203.1|6205|6199|3
1676614800000|2023-02-17 06:20:00|6207.7|6201.7|6201.7|6195.7|6208.5|6202.5|6201.1|6195.1|4
1676615100000|2023-02-17 06:25:00|6202.1|6196.1|6201.5|6195.5|6202.6|6196.6|6200.1|6194.1|4
1676615400000|2023-02-17 06:30:00|6201|6195|6215|6209|6215.6|6209.6|6199.5|6193.5|21
1676615700000|2023-02-17 06:35:00|6215.1|6209.1|6214|6208|6215.5|6209.5|6211|6205|11
1676616000000|2023-02-17 06:40:00|6213.5|6207.5|6214|6208|6214.5|6208.5|6213|6207|3
1676616300000|2023-02-17 06:45:00|6213.9|6207.9|6210|6204|6213.9|6207.9|6209.9|6203.9|6
1676616600000|2023-02-17 06:50:00|6210.5|6204.5|6206|6200|6210.5|6204.5|6206|6200|8
1676616900000|2023-02-17 06:55:00|6205|6199|6205.5|6199.5|6206.4|6200.4|6204.4|6198.4|4
1676617200000|2023-02-17 07:00:00|6205.6|6199.6|6199.1|6193.1|6205.6|6199.6|6199|6193|4
1676617500000|2023-02-17 07:05:00|6199.6|6193.6|6200.1|6194.1|6201.1|6195.1|6197.2|6191.2|7
1676617800000|2023-02-17 07:10:00|6200.6|6194.6|6198.5|6192.5|6200.6|6194.6|6197.1|6191.1|25
1676618100000|2023-02-17 07:15:00|6198.6|6192.6|6190.5|6184.5|6198.9|6192.9|6188.4|6182.4|64
1676618400000|2023-02-17 07:20:00|6190.6|6184.6|6191|6185|6192.4|6186.4|6188.4|6182.4|22
1676618700000|2023-02-17 07:25:00|6190.9|6184.9|6190|6184|6191.4|6185.4|6188.6|6182.6|4
1676619000000|2023-02-17 07:30:00|6190.1|6184.1|6191|6185|6191.5|6185.5|6189.1|6183.1|15
1676619300000|2023-02-17 07:35:00|6190.9|6184.9|6194.5|6188.5|6195.4|6189.4|6190.4|6184.4|7
1676619600000|2023-02-17 07:40:00|6195|6189|6192.5|6186.5|6195|6189|6191.9|6185.9|2
1676619900000|2023-02-17 07:45:00|6193.4|6187.4|6190.1|6184.1|6193.4|6187.4|6189.4|6183.4|5
1676620200000|2023-02-17 07:50:00|6190|6184|6177.5|6171.5|6190.5|6184.5|6174|6168|65
1676620500000|2023-02-17 07:55:00|6176.4|6170.4|6170.9|6164.9|6177|6171|6169.2|6163.2|51
1676620800000|2023-02-17 08:00:00|6170.4|6164.4|6163.4|6157.4|6172.5|6166.5|6157.9|6151.9|52
1676621100000|2023-02-17 08:05:00|6163|6157|6163|6157|6165|6159|6159.5|6153.5|24
1676621400000|2023-02-17 08:10:00|6163.4|6157.4|6159.9|6153.9|6163.9|6157.9|6158|6152|17
1676621700000|2023-02-17 08:15:00|6159.5|6153.5|6162.5|6156.5|6164|6158|6157.6|6151.6|27
1676622000000|2023-02-17 08:20:00|6162|6156|6156.9|6150.9|6162.1|6156.1|6155|6149|13
1676622300000|2023-02-17 08:25:00|6156.5|6150.5|6146|6140|6156.9|6150.9|6146|6140|95
1676622600000|2023-02-17 08:30:00|6146.1|6140.1|6133.1|6127.1|6146.5|6140.5|6124.6|6118.6|119
1676622900000|2023-02-17 08:35:00|6132.7|6126.7|6136.1|6130.1|6138.1|6132.1|6132.1|6126.1|21
1676623200000|2023-02-17 08:40:00|6135.1|6129.1|6143.2|6137.2|6144.1|6138.1|6135.1|6129.1|39
1676623500000|2023-02-17 08:45:00|6143.1|6137.1|6148.1|6142.1|6150.6|6144.6|6139.2|6133.2|39
1676623800000|2023-02-17 08:50:00|6147.6|6141.6|6157.3|6151.3|6157.3|6151.3|6145.1|6139.1|51
1676624100000|2023-02-17 08:55:00|6157.7|6151.7|6167.3|6161.3|6170.3|6164.3|6157.3|6151.3|59
1676624400000|2023-02-17 09:00:00|6167.8|6161.8|6164.6|6158.6|6167.8|6161.8|6161.1|6155.1|61
1676624700000|2023-02-17 09:05:00|6166.1|6160.1|6168.6|6162.6|6174.6|6168.6|6160.1|6154.1|28
1676625000000|2023-02-17 09:10:00|6169.1|6163.1|6172.1|6166.1|6174.1|6168.1|6168.1|6162.1|13
1676625300000|2023-02-17 09:15:00|6171.6|6165.6|6168.2|6162.2|6171.6|6165.6|6167.8|6161.8|43
1676625600000|2023-02-17 09:20:00|6163.7|6157.7|6159.7|6153.7|6165.7|6159.7|6157.2|6151.2|27
1676625900000|2023-02-17 09:25:00|6160.2|6154.2|6160.2|6154.2|6161.6|6155.6|6158.7|6152.7|6
1676626200000|2023-02-17 09:30:00|6159.2|6153.2|6164.2|6158.2|6165.6|6159.6|6158.7|6152.7|12
1676626500000|2023-02-17 09:35:00|6164.1|6158.1|6156.2|6150.2|6164.7|6158.7|6154.7|6148.7|13
1676626800000|2023-02-17 09:40:00|6155.7|6149.7|6160|6154|6162.5|6156.5|6155.2|6149.2|15
1676627100000|2023-02-17 09:45:00|6159.5|6153.5|6158.5|6152.5|6160.5|6154.5|6155.1|6149.1|20
1676627400000|2023-02-17 09:50:00|6159|6153|6154.5|6148.5|6159.5|6153.5|6154.1|6148.1|13
1676627700000|2023-02-17 09:55:00|6154.1|6148.1|6155.2|6149.2|6155.2|6149.2|6152.2|6146.2|31
1676628000000|2023-02-17 10:00:00|6155.1|6149.1|6143.4|6137.4|6155.1|6149.1|6142.3|6136.3|116
1676628300000|2023-02-17 10:05:00|6143.3|6137.3|6135.2|6129.2|6144.2|6138.2|6133.3|6127.3|123
1676628600000|2023-02-17 10:10:00|6134.8|6128.8|6138.2|6132.2|6139.2|6133.2|6134.8|6128.8|31
1676628900000|2023-02-17 10:15:00|6137.7|6131.7|6141.7|6135.7|6144.2|6138.2|6137.7|6131.7|81
1676629200000|2023-02-17 10:20:00|6141.2|6135.2|6142.7|6136.7|6143.7|6137.7|6138.2|6132.2|20
1676629500000|2023-02-17 10:25:00|6143.2|6137.2|6146.7|6140.7|6148.2|6142.2|6141.3|6135.3|17
1676629800000|2023-02-17 10:30:00|6146.2|6140.2|6148.1|6142.1|6148.1|6142.1|6142.4|6136.4|22
1676630100000|2023-02-17 10:35:00|6147.7|6141.7|6143.9|6137.9|6149.7|6143.7|6143.9|6137.9|41
1676630400000|2023-02-17 10:40:00|6144.3|6138.3|6144.3|6138.3|6144.4|6138.4|6142.3|6136.3|50
1676630700000|2023-02-17 10:45:00|6143.9|6137.9|6144.7|6138.7|6147.2|6141.2|6142.9|6136.9|41
1676631000000|2023-02-17 10:50:00|6144.3|6138.3|6144.3|6138.3|6148.3|6142.3|6143.8|6137.8|15
1676631300000|2023-02-17 10:55:00|6141.6|6135.6|6140.2|6134.2|6141.6|6135.6|6135.4|6129.4|59
1676631600000|2023-02-17 11:00:00|6139.2|6133.2|6141.4|6135.4|6142.8|6136.8|6137.8|6131.8|17
1676631900000|2023-02-17 11:05:00|6141.9|6135.9|6141.8|6135.8|6147.9|6141.9|6141.4|6135.4|18
1676632200000|2023-02-17 11:10:00|6141.7|6135.7|6143.8|6137.8|6145.3|6139.3|6140.8|6134.8|6
1676632500000|2023-02-17 11:15:00|6143.4|6137.4|6149.4|6143.4|6150.9|6144.9|6142.9|6136.9|40
1676632800000|2023-02-17 11:20:00|6149.3|6143.3|6156.3|6150.3|6157.9|6151.9|6148.3|6142.3|61
1676633100000|2023-02-17 11:25:00|6155.7|6149.7|6152.3|6146.3|6157.3|6151.3|6152.2|6146.2|4
1676633400000|2023-02-17 11:30:00|6152.2|6146.2|6151.3|6145.3|6152.3|6146.3|6148.8|6142.8|6
1676633700000|2023-02-17 11:35:00|6150.8|6144.8|6151.4|6145.4|6153.4|6147.4|6144.2|6138.2|16
1676634000000|2023-02-17 11:40:00|6151.8|6145.8|6148.4|6142.4|6156.3|6150.3|6148.4|6142.4|12
1676634300000|2023-02-17 11:45:00|6148.3|6142.3|6149.4|6143.4|6150.4|6144.4|6147.9|6141.9|45
1676634600000|2023-02-17 11:50:00|6149.3|6143.3|6148.3|6142.3|6149.9|6143.9|6143.3|6137.3|18
1676634900000|2023-02-17 11:55:00|6147.4|6141.4|6147.3|6141.3|6148.4|6142.4|6145.9|6139.9|4
1676635200000|2023-02-17 12:00:00|6147.8|6141.8|6143.3|6137.3|6149.3|6143.3|6142.8|6136.8|6
1676635500000|2023-02-17 12:05:00|6142.8|6136.8|6143.8|6137.8|6146.3|6140.3|6142.8|6136.8|7
1676635800000|2023-02-17 12:10:00|6144.3|6138.3|6142.3|6136.3|6144.3|6138.3|6140.8|6134.8|62
1676636100000|2023-02-17 12:15:00|6141.8|6135.8|6142.8|6136.8|6143.8|6137.8|6140.8|6134.8|10
1676636400000|2023-02-17 12:20:00|6142.3|6136.3|6144.3|6138.3|6146.3|6140.3|6140.8|6134.8|25
1676636700000|2023-02-17 12:25:00|6143.9|6137.9|6147.9|6141.9|6149.9|6143.9|6143.3|6137.3|55
1676637000000|2023-02-17 12:30:00|6148.4|6142.4|6147.4|6141.4|6148.8|6142.8|6145|6139|13
1676637300000|2023-02-17 12:35:00|6146|6140|6151.4|6145.4|6153.9|6147.9|6146|6140|28
1676637600000|2023-02-17 12:40:00|6151.5|6145.5|6159.3|6153.3|6159.8|6153.8|6150.5|6144.5|15
1676637900000|2023-02-17 12:45:00|6159.8|6153.8|6157.3|6151.3|6162.3|6156.3|6156.5|6150.5|20
1676638200000|2023-02-17 12:50:00|6157.4|6151.4|6160.9|6154.9|6164.3|6158.3|6154.9|6148.9|52
1676638500000|2023-02-17 12:55:00|6157.8|6151.8|6157.4|6151.4|6158.8|6152.8|6156.4|6150.4|38
1676638800000|2023-02-17 13:00:00|6156.5|6150.5|6156.9|6150.9|6162.3|6156.3|6155.6|6149.6|43
1676639100000|2023-02-17 13:05:00|6157.3|6151.3|6167|6161|6167|6161|6154.9|6148.9|22
1676639400000|2023-02-17 13:10:00|6166.9|6160.9|6172.5|6166.5|6173|6167|6166.3|6160.3|26
1676639700000|2023-02-17 13:15:00|6172|6166|6170.4|6164.4|6173.3|6167.3|6168.7|6162.7|111
1676640000000|2023-02-17 13:20:00|6169.9|6163.9|6159.5|6153.5|6172.9|6166.9|6158.9|6152.9|79
1676640300000|2023-02-17 13:25:00|6159.4|6153.4|6166.5|6160.5|6166.9|6160.9|6159.4|6153.4|71
1676640600000|2023-02-17 13:30:00|6167|6161|6169.8|6163.8|6169.8|6163.8|6164|6158|21
1676640900000|2023-02-17 13:35:00|6171.4|6165.4|6167.4|6161.4|6172.9|6166.9|6165.8|6159.8|61
1676641200000|2023-02-17 13:40:00|6167.3|6161.3|6163.4|6157.4|6169.9|6163.9|6160|6154|35
1676644200000|2023-02-17 14:30:00|6167.4|6161.4|6165.3|6159.3|6175.7|6169.7|6154.9|6148.9|782
1676644500000|2023-02-17 14:35:00|6164.4|6158.4|6152.3|6146.3|6166.9|6160.9|6152|6146|474
1676644800000|2023-02-17 14:40:00|6153.2|6147.2|6158.4|6152.4|6167.4|6161.4|6147.4|6141.4|330
1676645100000|2023-02-17 14:45:00|6158.3|6152.3|6145.4|6139.4|6158.4|6152.4|6136|6130|367
1676645400000|2023-02-17 14:50:00|6145.9|6139.9|6128.4|6122.4|6146.3|6140.3|6127.4|6121.4|318
1676645700000|2023-02-17 14:55:00|6128.3|6122.3|6143.9|6137.9|6146.4|6140.4|6127.4|6121.4|324
1676646000000|2023-02-17 15:00:00|6145.9|6139.9|6161.4|6155.4|6161.9|6155.9|6143.8|6137.8|237
1676646300000|2023-02-17 15:05:00|6161.5|6155.5|6152.2|6146.2|6161.8|6155.8|6138.7|6132.7|403
1676646600000|2023-02-17 15:10:00|6151.3|6145.3|6156.3|6150.3|6168.3|6162.3|6146.2|6140.2|123
1676646900000|2023-02-17 15:15:00|6157.2|6151.2|6157.3|6151.3|6162.7|6156.7|6144.3|6138.3|103
1676647200000|2023-02-17 15:20:00|6157.2|6151.2|6160.3|6154.3|6169.7|6163.7|6157.2|6151.2|375
1676647500000|2023-02-17 15:25:00|6160.2|6154.2|6162.2|6156.2|6169.7|6163.7|6159.6|6153.6|413
1676647800000|2023-02-17 15:30:00|6162.1|6156.1|6172.2|6166.2|6174.8|6168.8|6157.6|6151.6|612
1676648100000|2023-02-17 15:35:00|6171.2|6165.2|6153.2|6147.2|6177.9|6171.9|6151.7|6145.7|630
1676648400000|2023-02-17 15:40:00|6153.3|6147.3|6163.3|6157.3|6167.3|6161.3|6145.2|6139.2|171
1676648700000|2023-02-17 15:45:00|6163.2|6157.2|6157.8|6151.8|6169.2|6163.2|6156.3|6150.3|178
1676649000000|2023-02-17 15:50:00|6157.3|6151.3|6176.4|6170.4|6177.8|6171.8|6157.3|6151.3|177
1676649300000|2023-02-17 15:55:00|6177.3|6171.3|6186.8|6180.8|6189.8|6183.8|6176.4|6170.4|307
1676649600000|2023-02-17 16:00:00|6186.3|6180.3|6207.7|6201.7|6208.7|6202.7|6186.3|6180.3|380
1676649900000|2023-02-17 16:05:00|6208.2|6202.2|6210.2|6204.2|6212.7|6206.7|6202.3|6196.3|142
1676650200000|2023-02-17 16:10:00|6211.2|6205.2|6202.1|6196.1|6218.2|6212.2|6194.1|6188.1|404
1676650500000|2023-02-17 16:15:00|6203.1|6197.1|6206.1|6200.1|6209.6|6203.6|6201.6|6195.6|140
1676650800000|2023-02-17 16:20:00|6206.6|6200.6|6206.6|6200.6|6217.6|6211.6|6202.6|6196.6|116
1676651100000|2023-02-17 16:25:00|6207.1|6201.1|6204|6198|6209.6|6203.6|6199.1|6193.1|201
1676651400000|2023-02-17 16:30:00|6204.5|6198.5|6205.5|6199.5|6212|6206|6200.5|6194.5|422
1676651700000|2023-02-17 16:35:00|6206|6200|6216.5|6210.5|6219.6|6213.6|6205|6199|384
1676652000000|2023-02-17 16:40:00|6216.9|6210.9|6211.4|6205.4|6219.5|6213.5|6211|6205|338
1676652300000|2023-02-17 16:45:00|6211.5|6205.5|6205.4|6199.4|6215.8|6209.8|6203.5|6197.5|186
1676652600000|2023-02-17 16:50:00|6204.4|6198.4|6205|6199|6208.9|6202.9|6197.8|6191.8|221
1676652900000|2023-02-17 16:55:00|6205.5|6199.5|6209|6203|6216|6210|6205|6199|407
1676653200000|2023-02-17 17:00:00|6209.8|6203.8|6211.7|6205.7|6222.4|6216.4|6208.4|6202.4|442
1676653500000|2023-02-17 17:05:00|6211.8|6205.8|6207.3|6201.3|6217.8|6211.8|6207.2|6201.2|361
1676653800000|2023-02-17 17:10:00|6207.8|6201.8|6217.4|6211.4|6219.4|6213.4|6207.7|6201.7|166
1676654100000|2023-02-17 17:15:00|6216.9|6210.9|6200.9|6194.9|6223.2|6217.2|6200.9|6194.9|215
1676654400000|2023-02-17 17:20:00|6200.7|6194.7|6204.9|6198.9|6209.8|6203.8|6196.9|6190.9|172
1676654700000|2023-02-17 17:25:00|6204.4|6198.4|6210.3|6204.3|6210.3|6204.3|6201.9|6195.9|122
1676655000000|2023-02-17 17:30:00|6209.8|6203.8|6204.3|6198.3|6214.7|6208.7|6204.2|6198.2|167
1676655300000|2023-02-17 17:35:00|6204.4|6198.4|6195.8|6189.8|6205.8|6199.8|6194.9|6188.9|170
1676655600000|2023-02-17 17:40:00|6195.9|6189.9|6182.4|6176.4|6199.9|6193.9|6182.4|6176.4|228
1676655900000|2023-02-17 17:45:00|6182.3|6176.3|6184.8|6178.8|6188.3|6182.3|6181.4|6175.4|158
1676656200000|2023-02-17 17:50:00|6184.7|6178.7|6171.2|6165.2|6187.4|6181.4|6170.2|6164.2|133
1676656500000|2023-02-17 17:55:00|6170.7|6164.7|6173.3|6167.3|6173.8|6167.8|6166.2|6160.2|236
1676656800000|2023-02-17 18:00:00|6170.7|6164.7|6161.7|6155.7|6183.3|6177.3|6160.3|6154.3|803
1676657100000|2023-02-17 18:05:00|6163.7|6157.7|6153.3|6147.3|6164.7|6158.7|6151.7|6145.7|368
1676657400000|2023-02-17 18:10:00|6152.9|6146.9|6154.3|6148.3|6157.2|6151.2|6151.4|6145.4|178
1676657700000|2023-02-17 18:15:00|6154.4|6148.4|6146.9|6140.9|6155.3|6149.3|6146.4|6140.4|350
1676658000000|2023-02-17 18:20:00|6147.3|6141.3|6156.3|6150.3|6156.3|6150.3|6143.9|6137.9|163
1676658300000|2023-02-17 18:25:00|6155.9|6149.9|6155.3|6149.3|6157.9|6151.9|6147.3|6141.3|136
1676658600000|2023-02-17 18:30:00|6155.8|6149.8|6148.8|6142.8|6156.3|6150.3|6145.3|6139.3|153
1676658900000|2023-02-17 18:35:00|6149.3|6143.3|6156.9|6150.9|6163.9|6157.9|6148.3|6142.3|267
1676659200000|2023-02-17 18:40:00|6156.8|6150.8|6169.8|6163.8|6170.3|6164.3|6154.9|6148.9|143
1676659500000|2023-02-17 18:45:00|6168.9|6162.9|6171|6165|6175.5|6169.5|6164.9|6158.9|255
1676659800000|2023-02-17 18:50:00|6170.9|6164.9|6174|6168|6179.4|6173.4|6169.9|6163.9|320
1676660100000|2023-02-17 18:55:00|6174.1|6168.1|6173.7|6167.7|6175.6|6169.6|6168.2|6162.2|426
1676660400000|2023-02-17 19:00:00|6173.2|6167.2|6166.6|6160.6|6175.6|6169.6|6166.6|6160.6|163
1676660700000|2023-02-17 19:05:00|6167.6|6161.6|6167.4|6161.4|6182.6|6176.6|6164.7|6158.7|584
1676661000000|2023-02-17 19:10:00|6168.8|6162.8|6178.8|6172.8|6179.2|6173.2|6163.5|6157.5|1181
1676661300000|2023-02-17 19:15:00|6177.7|6171.7|6171.2|6165.2|6179.2|6173.2|6166.7|6160.7|344
1676941200000|2023-02-21 01:00:00|6205.5|6199.5|6192.6|6186.6|6205.5|6199.5|6186|6180|108
1676941500000|2023-02-21 01:05:00|6193.6|6187.6|6185.1|6179.1|6194|6188|6183.6|6177.6|103
1676941800000|2023-02-21 01:10:00|6185.6|6179.6|6185.6|6179.6|6187.5|6181.5|6183.1|6177.1|110
1676942100000|2023-02-21 01:15:00|6186.5|6180.5|6192.6|6186.6|6195.1|6189.1|6186.1|6180.1|6
1676942400000|2023-02-21 01:20:00|6193.5|6187.5|6179.5|6173.5|6194.1|6188.1|6179.5|6173.5|19
1676942700000|2023-02-21 01:25:00|6180|6174|6167.5|6161.5|6180|6174|6164.5|6158.5|60
1676943000000|2023-02-21 01:30:00|6168.5|6162.5|6166.5|6160.5|6169.5|6163.5|6165.1|6159.1|4
1676943300000|2023-02-21 01:35:00|6166.1|6160.1|6166.5|6160.5|6168|6162|6165.1|6159.1|8
1676943600000|2023-02-21 01:40:00|6165.6|6159.6|6166.5|6160.5|6167.5|6161.5|6158.5|6152.5|14
1676943900000|2023-02-21 01:45:00|6167.5|6161.5|6163|6157|6167.5|6161.5|6163|6157|0
1676944200000|2023-02-21 01:50:00|6162.5|6156.5|6156.6|6150.6|6162.5|6156.5|6156.5|6150.5|2
1676944500000|2023-02-21 01:55:00|6157|6151|6149|6143|6157.5|6151.5|6149|6143|7
1676944800000|2023-02-21 02:00:00|6149.5|6143.5|6145.4|6139.4|6153.4|6147.4|6144.9|6138.9|18
1676945100000|2023-02-21 02:05:00|6144.9|6138.9|6145.9|6139.9|6146.4|6140.4|6142.4|6136.4|5
1676945400000|2023-02-21 02:10:00|6145.5|6139.5|6141.5|6135.5|6145.5|6139.5|6141.5|6135.5|10
1676945700000|2023-02-21 02:15:00|6142|6136|6138.9|6132.9|6142.5|6136.5|6134.5|6128.5|75
1676946000000|2023-02-21 02:20:00|6138.5|6132.5|6140|6134|6140.5|6134.5|6136.4|6130.4|19
1676946300000|2023-02-21 02:25:00|6139|6133|6140.9|6134.9|6143|6137|6139|6133|6
1676946600000|2023-02-21 02:30:00|6139.9|6133.9|6143.4|6137.4|6143.4|6137.4|6135.5|6129.5|13
1676946900000|2023-02-21 02:35:00|6142.9|6136.9|6146.5|6140.5|6147.4|6141.4|6142.9|6136.9|9
1676947200000|2023-02-21 02:40:00|6145.5|6139.5|6144.5|6138.5|6145.5|6139.5|6140|6134|5
1676947500000|2023-02-21 02:45:00|6144|6138|6147.5|6141.5|6151|6145|6143.5|6137.5|9
1676947800000|2023-02-21 02:50:00|6147.4|6141.4|6153|6147|6153.5|6147.5|6146.5|6140.5|2
1676948100000|2023-02-21 02:55:00|6152.5|6146.5|6148|6142|6152.5|6146.5|6148|6142|7
1676948400000|2023-02-21 03:00:00|6148.5|6142.5|6158.5|6152.5|6158.5|6152.5|6148.5|6142.5|2
1676948700000|2023-02-21 03:05:00|6158|6152|6150.5|6144.5|6158|6152|6150.5|6144.5|4
1676949000000|2023-02-21 03:10:00|6150.4|6144.4|6146.5|6140.5|6150.5|6144.5|6144.5|6138.5|2
1676949300000|2023-02-21 03:15:00|6145.5|6139.5|6149|6143|6149.5|6143.5|6145.5|6139.5|1
1676949600000|2023-02-21 03:20:00|6149.5|6143.5|6154|6148|6154.5|6148.5|6149|6143|2
1676949900000|2023-02-21 03:25:00|6154.5|6148.5|6154.5|6148.5|6157.5|6151.5|6154|6148|0
1676950200000|2023-02-21 03:30:00|6155|6149|6155.5|6149.5|6155.5|6149.5|6154.5|6148.5|2
1676950500000|2023-02-21 03:35:00|6155|6149|6155.5|6149.5|6155.5|6149.5|6155|6149|0
1676950800000|2023-02-21 03:40:00|6155|6149|6153.5|6147.5|6156.5|6150.5|6153|6147|3
1676951100000|2023-02-21 03:45:00|6153|6147|6154|6148|6154|6148|6152.5|6146.5|0
1676951400000|2023-02-21 03:50:00|6153|6147|6154|6148|6154.5|6148.5|6153|6147|0
1676951700000|2023-02-21 03:55:00|6154.5|6148.5|6155|6149|6155|6149|6154|6148|0
1676952000000|2023-02-21 04:00:00|6154.5|6148.5|6157|6151|6157.4|6151.4|6154|6148|4
1676952300000|2023-02-21 04:05:00|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|0
1676952600000|2023-02-21 04:10:00|6157|6151|6159|6153|6159.9|6153.9|6156.5|6150.5|3
1676952900000|2023-02-21 04:15:00|6158.5|6152.5|6159|6153|6159.5|6153.5|6158.5|6152.5|0
1676953200000|2023-02-21 04:20:00|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|0
1676953500000|2023-02-21 04:25:00|6159|6153|6158|6152|6159.5|6153.5|6157|6151|8
1676953800000|2023-02-21 04:30:00|6157.9|6151.9|6154.5|6148.5|6158.5|6152.5|6154.5|6148.5|10
1676954100000|2023-02-21 04:35:00|6155|6149|6154.5|6148.5|6155|6149|6153.5|6147.5|0
1676954400000|2023-02-21 04:40:00|6154|6148|6153|6147|6154.5|6148.5|6153|6147|2
1676954700000|2023-02-21 04:45:00|6153.5|6147.5|6155|6149|6155.5|6149.5|6153.5|6147.5|1
1676955000000|2023-02-21 04:50:00|6155.5|6149.5|6160.5|6154.5|6160.5|6154.5|6155|6149|2
1676955300000|2023-02-21 04:55:00|6160.6|6154.6|6162|6156|6162|6156|6160.6|6154.6|0
1676955600000|2023-02-21 05:00:00|6161|6155|6160.5|6154.5|6161|6155|6159|6153|1
1676955900000|2023-02-21 05:05:00|6160|6154|6162.5|6156.5|6163|6157|6160|6154|4
1676956200000|2023-02-21 05:10:00|6163|6157|6163.1|6157.1|6163.5|6157.5|6162.5|6156.5|1
1676956500000|2023-02-21 05:15:00|6163|6157|6163.5|6157.5|6163.5|6157.5|6162.5|6156.5|0
1676956800000|2023-02-21 05:20:00|6163.1|6157.1|6162|6156|6163.5|6157.5|6161.5|6155.5|2
1676957100000|2023-02-21 05:25:00|6161.5|6155.5|6160.6|6154.6|6161.5|6155.5|6160.5|6154.5|1
1676957400000|2023-02-21 05:30:00|6160.5|6154.5|6156.5|6150.5|6161.5|6155.5|6156.5|6150.5|3
1676957700000|2023-02-21 05:35:00|6156|6150|6153|6147|6156|6150|6153|6147|3
1676958000000|2023-02-21 05:40:00|6153.5|6147.5|6156|6150|6156|6150|6153.1|6147.1|3
1676958300000|2023-02-21 05:45:00|6155.6|6149.6|6154.1|6148.1|6155.6|6149.6|6154.1|6148.1|3
1676958600000|2023-02-21 05:50:00|6153.6|6147.6|6156|6150|6156.5|6150.5|6153.6|6147.6|6
1676958900000|2023-02-21 05:55:00|6156.5|6150.5|6161.1|6155.1|6161.5|6155.5|6156.5|6150.5|6
1676959200000|2023-02-21 06:00:00|6161.5|6155.5|6156.1|6150.1|6161.5|6155.5|6155.6|6149.6|3
1676959500000|2023-02-21 06:05:00|6156.5|6150.5|6155.1|6149.1|6157.1|6151.1|6154.5|6148.5|0
1676959800000|2023-02-21 06:10:00|6156|6150|6161|6155|6161|6155|6155.1|6149.1|0
1676960100000|2023-02-21 06:15:00|6161.5|6155.5|6156.5|6150.5|6163.5|6157.5|6156|6150|2
1676960400000|2023-02-21 06:20:00|6153.5|6147.5|6155.5|6149.5|6157.5|6151.5|6153.5|6147.5|0
1676960700000|2023-02-21 06:25:00|6155|6149|6156|6150|6156|6150|6154.5|6148.5|0
1676961000000|2023-02-21 06:30:00|6155.5|6149.5|6162.5|6156.5|6163.1|6157.1|6155|6149|1
1676961300000|2023-02-21 06:35:00|6163|6157|6163.5|6157.5|6165.5|6159.5|6162.5|6156.5|0
1676961600000|2023-02-21 06:40:00|6163|6157|6162|6156|6163.5|6157.5|6161.5|6155.5|0
1676961900000|2023-02-21 06:45:00|6162.5|6156.5|6157|6151|6162.5|6156.5|6157|6151|1
1676962200000|2023-02-21 06:50:00|6157.5|6151.5|6157.1|6151.1|6163.5|6157.5|6155.6|6149.6|5
1676962500000|2023-02-21 06:55:00|6156.6|6150.6|6159.6|6153.6|6160.5|6154.5|6156.6|6150.6|3
1676962800000|2023-02-21 07:00:00|6160.1|6154.1|6159.1|6153.1|6160.5|6154.5|6159.1|6153.1|1
1676963100000|2023-02-21 07:05:00|6159|6153|6156.1|6150.1|6159|6153|6154.6|6148.6|2
1676963400000|2023-02-21 07:10:00|6156|6150|6163|6157|6163|6157|6156|6150|4
1676963700000|2023-02-21 07:15:00|6161.1|6155.1|6162.5|6156.5|6163|6157|6161.1|6155.1|0
1676964000000|2023-02-21 07:20:00|6162|6156|6160.1|6154.1|6165.6|6159.6|6159.6|6153.6|4
1676964300000|2023-02-21 07:25:00|6160.6|6154.6|6155.1|6149.1|6161.6|6155.6|6155.1|6149.1|1
1676964600000|2023-02-21 07:30:00|6152.6|6146.6|6153.6|6147.6|6154.1|6148.1|6150.6|6144.6|8
1676964900000|2023-02-21 07:35:00|6153.1|6147.1|6154.1|6148.1|6154.6|6148.6|6152.6|6146.6|10
1676965200000|2023-02-21 07:40:00|6154.6|6148.6|6157.6|6151.6|6159.1|6153.1|6153.7|6147.7|26
1676965500000|2023-02-21 07:45:00|6158.6|6152.6|6154.1|6148.1|6158.6|6152.6|6152.1|6146.1|7
1676965800000|2023-02-21 07:50:00|6153.1|6147.1|6154.1|6148.1|6155.6|6149.6|6152.6|6146.6|2
1676966100000|2023-02-21 07:55:00|6153.1|6147.1|6151.2|6145.2|6154|6148|6148.2|6142.2|8
1676966400000|2023-02-21 08:00:00|6152.1|6146.1|6149.1|6143.1|6153|6147|6148.7|6142.7|36
1676966700000|2023-02-21 08:05:00|6148.7|6142.7|6156.7|6150.7|6158.1|6152.1|6148.7|6142.7|11
1676967000000|2023-02-21 08:10:00|6157.1|6151.1|6153.1|6147.1|6157.6|6151.6|6152.1|6146.1|7
1676967300000|2023-02-21 08:15:00|6154.1|6148.1|6149.6|6143.6|6156.1|6150.1|6148.2|6142.2|25
1676967600000|2023-02-21 08:20:00|6149.2|6143.2|6151.7|6145.7|6152.1|6146.1|6145.2|6139.2|64
1676967900000|2023-02-21 08:25:00|6151.2|6145.2|6151.7|6145.7|6154.6|6148.6|6150.2|6144.2|15
1676968200000|2023-02-21 08:30:00|6151.2|6145.2|6154.7|6148.7|6154.7|6148.7|6146.6|6140.6|45
1676968500000|2023-02-21 08:35:00|6154.6|6148.6|6149.7|6143.7|6155.6|6149.6|6146.6|6140.6|16
1676968800000|2023-02-21 08:40:00|6149.6|6143.6|6155.6|6149.6|6155.6|6149.6|6146.6|6140.6|27
1676969100000|2023-02-21 08:45:00|6155.1|6149.1|6150.7|6144.7|6158.1|6152.1|6146.1|6140.1|8
1676969400000|2023-02-21 08:50:00|6150.6|6144.6|6145.7|6139.7|6150.7|6144.7|6145.2|6139.2|1
1676969700000|2023-02-21 08:55:00|6145.2|6139.2|6143.2|6137.2|6146.2|6140.2|6142.7|6136.7|38
1676970000000|2023-02-21 09:00:00|6142.7|6136.7|6146.2|6140.2|6150.2|6144.2|6141.2|6135.2|59
1676970300000|2023-02-21 09:05:00|6145.7|6139.7|6149.2|6143.2|6149.7|6143.7|6143.3|6137.3|1
1676970600000|2023-02-21 09:10:00|6148.2|6142.2|6141.8|6135.8|6148.2|6142.2|6141.7|6135.7|6
1676970900000|2023-02-21 09:15:00|6142.2|6136.2|6138.2|6132.2|6142.2|6136.2|6134.7|6128.7|55
1676971200000|2023-02-21 09:20:00|6138.7|6132.7|6134.8|6128.8|6138.7|6132.7|6132.3|6126.3|49
1676971500000|2023-02-21 09:25:00|6134.3|6128.3|6135.8|6129.8|6135.8|6129.8|6129.3|6123.3|17
1676971800000|2023-02-21 09:30:00|6135.3|6129.3|6134.3|6128.3|6141.3|6135.3|6133.3|6127.3|28
1676972100000|2023-02-21 09:35:00|6135.3|6129.3|6131.8|6125.8|6136.3|6130.3|6129.8|6123.8|32
1676972400000|2023-02-21 09:40:00|6132.3|6126.3|6135.7|6129.7|6135.7|6129.7|6128.8|6122.8|22
1676972700000|2023-02-21 09:45:00|6136.2|6130.2|6131.3|6125.3|6136.3|6130.3|6127.8|6121.8|35
1676973000000|2023-02-21 09:50:00|6131.8|6125.8|6138.8|6132.8|6140.2|6134.2|6131.3|6125.3|3
1676973300000|2023-02-21 09:55:00|6139.8|6133.8|6126.8|6120.8|6139.8|6133.8|6126.8|6120.8|23
1676973600000|2023-02-21 10:00:00|6128.3|6122.3|6137.8|6131.8|6138.8|6132.8|6127.3|6121.3|25
1676973900000|2023-02-21 10:05:00|6138.3|6132.3|6140.8|6134.8|6140.8|6134.8|6135.3|6129.3|4
1676974200000|2023-02-21 10:10:00|6141.3|6135.3|6147.2|6141.2|6147.2|6141.2|6141.3|6135.3|0
1676974500000|2023-02-21 10:15:00|6146.3|6140.3|6141.3|6135.3|6147.7|6141.7|6140.8|6134.8|2
1676974800000|2023-02-21 10:20:00|6141.8|6135.8|6143.3|6137.3|6143.7|6137.7|6138.8|6132.8|5
1676975100000|2023-02-21 10:25:00|6143.7|6137.7|6141.3|6135.3|6147.2|6141.2|6140.8|6134.8|2
1676975400000|2023-02-21 10:30:00|6141.8|6135.8|6140.8|6134.8|6142.3|6136.3|6136.8|6130.8|12
1676975700000|2023-02-21 10:35:00|6140.3|6134.3|6136.8|6130.8|6140.3|6134.3|6136.8|6130.8|3
1676976000000|2023-02-21 10:40:00|6137.3|6131.3|6137.8|6131.8|6138.3|6132.3|6134.8|6128.8|5
1676976300000|2023-02-21 10:45:00|6138.3|6132.3|6136.3|6130.3|6138.8|6132.8|6134.8|6128.8|6
1676976600000|2023-02-21 10:50:00|6136.8|6130.8|6135.3|6129.3|6138.8|6132.8|6135.3|6129.3|2
1676976900000|2023-02-21 10:55:00|6134.8|6128.8|6146.8|6140.8|6147.8|6141.8|6134.8|6128.8|62
1676977200000|2023-02-21 11:00:00|6147.8|6141.8|6140.3|6134.3|6147.8|6141.8|6138.4|6132.4|22
1676977500000|2023-02-21 11:05:00|6140.4|6134.4|6137.4|6131.4|6142.3|6136.3|6137.3|6131.3|28
1676977800000|2023-02-21 11:10:00|6137.8|6131.8|6137.3|6131.3|6137.9|6131.9|6136.3|6130.3|8
1676978100000|2023-02-21 11:15:00|6136.9|6130.9|6137.8|6131.8|6138.8|6132.8|6136.8|6130.8|5
1676978400000|2023-02-21 11:20:00|6138.3|6132.3|6134.8|6128.8|6138.3|6132.3|6132.8|6126.8|7
1676978700000|2023-02-21 11:25:00|6133.8|6127.8|6136.4|6130.4|6136.8|6130.8|6132.9|6126.9|28
1676979000000|2023-02-21 11:30:00|6136.8|6130.8|6133.3|6127.3|6137.3|6131.3|6132.8|6126.8|25
1676979300000|2023-02-21 11:35:00|6134.8|6128.8|6132.8|6126.8|6134.8|6128.8|6132.3|6126.3|12
1676979600000|2023-02-21 11:40:00|6132.4|6126.4|6130.3|6124.3|6132.8|6126.8|6128.3|6122.3|21
1676979900000|2023-02-21 11:45:00|6130.8|6124.8|6128.8|6122.8|6134.8|6128.8|6128.8|6122.8|10
1676980200000|2023-02-21 11:50:00|6127.8|6121.8|6125.3|6119.3|6127.8|6121.8|6125.3|6119.3|8
1676980500000|2023-02-21 11:55:00|6124.8|6118.8|6124.3|6118.3|6124.8|6118.8|6123.3|6117.3|22
1676980800000|2023-02-21 12:00:00|6124.8|6118.8|6126.9|6120.9|6129.8|6123.8|6124.3|6118.3|87
1676981100000|2023-02-21 12:05:00|6127.4|6121.4|6132.9|6126.9|6132.9|6126.9|6125.4|6119.4|44
1676981400000|2023-02-21 12:10:00|6131.9|6125.9|6131.4|6125.4|6132.4|6126.4|6127.9|6121.9|109
1676981700000|2023-02-21 12:15:00|6130.9|6124.9|6131.9|6125.9|6132.4|6126.4|6130.4|6124.4|18
1676982000000|2023-02-21 12:20:00|6131.4|6125.4|6139.9|6133.9|6141.4|6135.4|6129.9|6123.9|56
1676982300000|2023-02-21 12:25:00|6139.4|6133.4|6134.9|6128.9|6139.9|6133.9|6134.9|6128.9|42
1676982600000|2023-02-21 12:30:00|6135.4|6129.4|6134.4|6128.4|6140.9|6134.9|6133.4|6127.4|20
1676982900000|2023-02-21 12:35:00|6134.9|6128.9|6140.3|6134.3|6140.4|6134.4|6134.9|6128.9|8
1676983200000|2023-02-21 12:40:00|6141.9|6135.9|6140.4|6134.4|6141.9|6135.9|6139.4|6133.4|36
1676983500000|2023-02-21 12:45:00|6139.4|6133.4|6141.9|6135.9|6142.4|6136.4|6139.4|6133.4|25
1676983800000|2023-02-21 12:50:00|6142.4|6136.4|6147.9|6141.9|6148.9|6142.9|6142.4|6136.4|213
1676984100000|2023-02-21 12:55:00|6147.4|6141.4|6144.4|6138.4|6147.4|6141.4|6143.4|6137.4|19
1676984400000|2023-02-21 13:00:00|6144.9|6138.9|6145.4|6139.4|6149.4|6143.4|6139.5|6133.5|104
1676984700000|2023-02-21 13:05:00|6144.9|6138.9|6153.4|6147.4|6154.4|6148.4|6138.4|6132.4|23
1676985000000|2023-02-21 13:10:00|6152.9|6146.9|6155.9|6149.9|6156.4|6150.4|6152.4|6146.4|30
1676985300000|2023-02-21 13:15:00|6155.4|6149.4|6154.9|6148.9|6155.9|6149.9|6149.8|6143.8|25
1676985600000|2023-02-21 13:20:00|6154.4|6148.4|6159.9|6153.9|6160.8|6154.8|6152.4|6146.4|29
1676985900000|2023-02-21 13:25:00|6159.4|6153.4|6158.9|6152.9|6159.9|6153.9|6151.9|6145.9|34
1676986200000|2023-02-21 13:30:00|6158.4|6152.4|6157.9|6151.9|6159.9|6153.9|6153.9|6147.9|47
1676986500000|2023-02-21 13:35:00|6155.9|6149.9|6169.9|6163.9|6169.9|6163.9|6154.9|6148.9|46
1676986800000|2023-02-21 13:40:00|6169.8|6163.8|6166.3|6160.3|6169.9|6163.9|6159.9|6153.9|43
1676989800000|2023-02-21 14:30:00|6171.9|6165.9|6200.8|6194.8|6205.9|6199.9|6161.5|6155.5|1078
1676990100000|2023-02-21 14:35:00|6199.9|6193.9|6203.5|6197.5|6209.4|6203.4|6183.9|6177.9|1267
1676990400000|2023-02-21 14:40:00|6203|6197|6182|6176|6207|6201|6182|6176|330
1676990700000|2023-02-21 14:45:00|6181.4|6175.4|6151|6145|6185.4|6179.4|6147|6141|255
1676991000000|2023-02-21 14:50:00|6151.5|6145.5|6168.5|6162.5|6176|6170|6142.5|6136.5|537
1676991300000|2023-02-21 14:55:00|6168|6162|6162|6156|6175|6169|6160|6154|157
1676991600000|2023-02-21 15:00:00|6161.5|6155.5|6179|6173|6183|6177|6158|6152|99
1676991900000|2023-02-21 15:05:00|6178.5|6172.5|6194.6|6188.6|6203.1|6197.1|6170|6164|455
1676992200000|2023-02-21 15:10:00|6194.1|6188.1|6170.1|6164.1|6196.6|6190.6|6166|6160|141
1676992500000|2023-02-21 15:15:00|6170.6|6164.6|6166|6160|6180|6174|6159|6153|611
1676992800000|2023-02-21 15:20:00|6164|6158|6180|6174|6182.5|6176.5|6159.5|6153.5|113
1676993100000|2023-02-21 15:25:00|6179.1|6173.1|6173|6167|6179.1|6173.1|6163|6157|221
1676993400000|2023-02-21 15:30:00|6172.5|6166.5|6188|6182|6189|6183|6170.5|6164.5|183
1676993700000|2023-02-21 15:35:00|6187.6|6181.6|6190|6184|6206.1|6200.1|6184|6178|262
1676994000000|2023-02-21 15:40:00|6189.5|6183.5|6183|6177|6195|6189|6182.5|6176.5|367
1676994300000|2023-02-21 15:45:00|6182|6176|6189.1|6183.1|6199.5|6193.5|6175.1|6169.1|130
1676994600000|2023-02-21 15:50:00|6188.6|6182.6|6198.1|6192.1|6203|6197|6188.6|6182.6|137
1676994900000|2023-02-21 15:55:00|6197.6|6191.6|6197|6191|6203.5|6197.5|6194|6188|276
1676995200000|2023-02-21 16:00:00|6196.5|6190.5|6188|6182|6197.6|6191.6|6188|6182|201
1676995500000|2023-02-21 16:05:00|6187.6|6181.6|6187|6181|6191.6|6185.6|6183.1|6177.1|267
1676995800000|2023-02-21 16:10:00|6186.5|6180.5|6196|6190|6201.5|6195.5|6181|6175|147
1676996100000|2023-02-21 16:15:00|6196.1|6190.1|6194.5|6188.5|6199.5|6193.5|6189.5|6183.5|202
1676996400000|2023-02-21 16:20:00|6194.6|6188.6|6199.5|6193.5|6204.5|6198.5|6194.6|6188.6|303
1676996700000|2023-02-21 16:25:00|6200|6194|6209|6203|6214|6208|6200|6194|310
1676997000000|2023-02-21 16:30:00|6209.5|6203.5|6223.9|6217.9|6223.9|6217.9|6206.5|6200.5|269
1676997300000|2023-02-21 16:35:00|6222.9|6216.9|6225.4|6219.4|6229.9|6223.9|6220.4|6214.4|309
1676997600000|2023-02-21 16:40:00|6224.9|6218.9|6230.4|6224.4|6231.4|6225.4|6222.4|6216.4|102
1676997900000|2023-02-21 16:45:00|6230.9|6224.9|6226.4|6220.4|6234.4|6228.4|6224.4|6218.4|271
1676998200000|2023-02-21 16:50:00|6227|6221|6231.5|6225.5|6232.4|6226.4|6224.9|6218.9|209
1676998500000|2023-02-21 16:55:00|6232.4|6226.4|6229|6223|6232.4|6226.4|6226.5|6220.5|110
1676998800000|2023-02-21 17:00:00|6228.9|6222.9|6219.4|6213.4|6231.9|6225.9|6217.9|6211.9|80
1676999100000|2023-02-21 17:05:00|6219.5|6213.5|6234.4|6228.4|6234.4|6228.4|6218.9|6212.9|195
1676999400000|2023-02-21 17:10:00|6233.9|6227.9|6240.4|6234.4|6242.9|6236.9|6232.5|6226.5|600
1676999700000|2023-02-21 17:15:00|6240.9|6234.9|6263.9|6257.9|6279.9|6273.9|6240.4|6234.4|326
1677000000000|2023-02-21 17:20:00|6264.9|6258.9|6273.8|6267.8|6276.4|6270.4|6263.4|6257.4|201
1677000300000|2023-02-21 17:25:00|6273.9|6267.9|6272.8|6266.8|6276.3|6270.3|6266.3|6260.3|270
1677000600000|2023-02-21 17:30:00|6273.3|6267.3|6272.8|6266.8|6276.3|6270.3|6268.3|6262.3|167
1677000900000|2023-02-21 17:35:00|6273.2|6267.2|6268.3|6262.3|6277.3|6271.3|6267.3|6261.3|163
1677001200000|2023-02-21 17:40:00|6269.8|6263.8|6277.8|6271.8|6279.3|6273.3|6268.8|6262.8|49
1677001500000|2023-02-21 17:45:00|6278.2|6272.2|6284.3|6278.3|6288.3|6282.3|6276.3|6270.3|163
1677001800000|2023-02-21 17:50:00|6283.3|6277.3|6297.7|6291.7|6298.2|6292.2|6281.3|6275.3|226
1677002100000|2023-02-21 17:55:00|6298.2|6292.2|6320.3|6314.3|6321.3|6315.3|6297.7|6291.7|547
1677002400000|2023-02-21 18:00:00|6319.3|6313.3|6313.3|6307.3|6324.8|6318.8|6312.8|6306.8|218
1677002700000|2023-02-21 18:05:00|6313.8|6307.8|6315.2|6309.2|6319.2|6313.2|6312.2|6306.2|108
1677003000000|2023-02-21 18:10:00|6318.2|6312.2|6318.7|6312.7|6321.2|6315.2|6314.7|6308.7|178
1677003300000|2023-02-21 18:15:00|6319.2|6313.2|6311.2|6305.2|6321.2|6315.2|6308.7|6302.7|138
1677003600000|2023-02-21 18:20:00|6311.7|6305.7|6315.2|6309.2|6319.7|6313.7|6310.7|6304.7|199
1677003900000|2023-02-21 18:25:00|6316.2|6310.2|6309.2|6303.2|6322.7|6316.7|6307.7|6301.7|259
1677004200000|2023-02-21 18:30:00|6308.8|6302.8|6304.2|6298.2|6311.2|6305.2|6299.8|6293.8|148
1677004500000|2023-02-21 18:35:00|6305.2|6299.2|6303.2|6297.2|6311.2|6305.2|6302.2|6296.2|424
1677004800000|2023-02-21 18:40:00|6303.3|6297.3|6296.3|6290.3|6307.2|6301.2|6296.3|6290.3|255
1677005100000|2023-02-21 18:45:00|6297.3|6291.3|6296.4|6290.4|6299.8|6293.8|6294.3|6288.3|140
1677005400000|2023-02-21 18:50:00|6298.4|6292.4|6302.4|6296.4|6304|6298|6291.4|6285.4|241
1677005700000|2023-02-21 18:55:00|6302.9|6296.9|6300|6294|6305.4|6299.4|6299.4|6293.4|118
1677006000000|2023-02-21 19:00:00|6299.9|6293.9|6293.9|6287.9|6303.4|6297.4|6293.9|6287.9|120
1677006300000|2023-02-21 19:05:00|6294.4|6288.4|6299.5|6293.5|6304.5|6298.5|6294.4|6288.4|303
1677006600000|2023-02-21 19:10:00|6299.6|6293.6|6298.1|6292.1|6313|6307|6292.5|6286.5|1575
1677006900000|2023-02-21 19:15:00|6297.6|6291.6|6283.5|6277.5|6299.6|6293.6|6282.5|6276.5|413
1677027600000|2023-02-22 01:00:00|6293|6283|6296.1|6290.1|6296.6|6290.6|6281.1|6275.1|27
1677027900000|2023-02-22 01:05:00|6296.6|6290.6|6293.6|6287.6|6296.6|6290.6|6286.6|6280.6|2
1677028200000|2023-02-22 01:10:00|6294.1|6288.1|6290|6284|6294.1|6288.1|6288|6282|54
1677028500000|2023-02-22 01:15:00|6289.5|6283.5|6292.1|6286.1|6292.6|6286.6|6289.5|6283.5|16
1677028800000|2023-02-22 01:20:00|6291.6|6285.6|6305.1|6299.1|6306|6300|6291.6|6285.6|24
1677029100000|2023-02-22 01:25:00|6305.6|6299.6|6302.6|6296.6|6306|6300|6300.1|6294.1|9
1677029400000|2023-02-22 01:30:00|6303.1|6297.1|6307.1|6301.1|6311.1|6305.1|6303.1|6297.1|18
1677029700000|2023-02-22 01:35:00|6305.6|6299.6|6298.6|6292.6|6306.1|6300.1|6295.1|6289.1|1
1677030000000|2023-02-22 01:40:00|6297.6|6291.6|6291.6|6285.6|6298.1|6292.1|6288.1|6282.1|0
1677030300000|2023-02-22 01:45:00|6291.1|6285.1|6290.1|6284.1|6292.1|6286.1|6287.6|6281.6|0
1677030600000|2023-02-22 01:50:00|6289.6|6283.6|6300.6|6294.6|6301.1|6295.1|6289.6|6283.6|10
1677030900000|2023-02-22 01:55:00|6301.1|6295.1|6294.6|6288.6|6305.6|6299.6|6294.6|6288.6|7
1677031200000|2023-02-22 02:00:00|6294.1|6288.1|6290.1|6284.1|6294.1|6288.1|6288.1|6282.1|0
1677031500000|2023-02-22 02:05:00|6289.6|6283.6|6289.1|6283.1|6295.1|6289.1|6288.6|6282.6|11
1677031800000|2023-02-22 02:10:00|6289.5|6283.5|6286.6|6280.6|6289.6|6283.6|6285.6|6279.6|13
1677032100000|2023-02-22 02:15:00|6287.1|6281.1|6288.1|6282.1|6289.1|6283.1|6286.6|6280.6|0
1677032400000|2023-02-22 02:20:00|6288|6282|6289.1|6283.1|6290.1|6284.1|6287.6|6281.6|1
1677032700000|2023-02-22 02:25:00|6290|6284|6290.1|6284.1|6291.1|6285.1|6289.1|6283.1|7
1677033000000|2023-02-22 02:30:00|6290|6284|6295.1|6289.1|6295.1|6289.1|6287.5|6281.5|1
1677033300000|2023-02-22 02:35:00|6294.6|6288.6|6298.1|6292.1|6298.1|6292.1|6294.1|6288.1|0
1677033600000|2023-02-22 02:40:00|6298.6|6292.6|6300.1|6294.1|6300.6|6294.6|6298|6292|3
1677033900000|2023-02-22 02:45:00|6300.6|6294.6|6304.1|6298.1|6304.1|6298.1|6299.1|6293.1|3
1677034200000|2023-02-22 02:50:00|6304|6298|6302.6|6296.6|6304.1|6298.1|6301.6|6295.6|4
1677034500000|2023-02-22 02:55:00|6303|6297|6299.1|6293.1|6303.1|6297.1|6298.6|6292.6|4
1677034800000|2023-02-22 03:00:00|6298.6|6292.6|6304.1|6298.1|6304.6|6298.6|6297.1|6291.1|6
1677035100000|2023-02-22 03:05:00|6304.5|6298.5|6302.6|6296.6|6305.6|6299.6|6301.6|6295.6|2
1677035400000|2023-02-22 03:10:00|6302.5|6296.5|6301.6|6295.6|6302.6|6296.6|6301.6|6295.6|0
1677035700000|2023-02-22 03:15:00|6301.1|6295.1|6301.6|6295.6|6301.6|6295.6|6301.1|6295.1|1
1677036000000|2023-02-22 03:20:00|6304.6|6298.6|6304.6|6298.6|6305.1|6299.1|6301.6|6295.6|2
1677036300000|2023-02-22 03:25:00|6305.1|6299.1|6309.1|6303.1|6309.1|6303.1|6303.6|6297.6|3
1677036600000|2023-02-22 03:30:00|6310.1|6304.1|6309.1|6303.1|6310.6|6304.6|6309.1|6303.1|0
1677036900000|2023-02-22 03:35:00|6309.6|6303.6|6304.1|6298.1|6309.6|6303.6|6304.1|6298.1|15
1677037200000|2023-02-22 03:40:00|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.1|6298.1|2
1677037500000|2023-02-22 03:45:00|6305.1|6299.1|6306.1|6300.1|6306.6|6300.6|6305.1|6299.1|0
1677037800000|2023-02-22 03:50:00|6306.6|6300.6|6305.6|6299.6|6306.6|6300.6|6305.1|6299.1|0
1677038100000|2023-02-22 03:55:00|6305.1|6299.1|6303.6|6297.6|6305.1|6299.1|6303.6|6297.6|1
1677038400000|2023-02-22 04:00:00|6305.1|6299.1|6305.1|6299.1|6305.6|6299.6|6303.6|6297.6|0
1677038700000|2023-02-22 04:05:00|6305.6|6299.6|6305.1|6299.1|6306|6300|6303.6|6297.6|0
1677039000000|2023-02-22 04:10:00|6305.6|6299.6|6304.6|6298.6|6305.6|6299.6|6303.7|6297.7|12
1677039300000|2023-02-22 04:15:00|6303.6|6297.6|6304.1|6298.1|6304.6|6298.6|6303.6|6297.6|1
1677039600000|2023-02-22 04:20:00|6303.6|6297.6|6301.6|6295.6|6303.6|6297.6|6301.6|6295.6|7
1677039900000|2023-02-22 04:25:00|6302.1|6296.1|6302.6|6296.6|6302.6|6296.6|6301.6|6295.6|0
1677040200000|2023-02-22 04:30:00|6303.6|6297.6|6304.6|6298.6|6305.1|6299.1|6303.6|6297.6|4
1677040500000|2023-02-22 04:35:00|6305.1|6299.1|6305.6|6299.6|6306.1|6300.1|6304.6|6298.6|0
1677040800000|2023-02-22 04:40:00|6305.1|6299.1|6304.1|6298.1|6305.6|6299.6|6304.1|6298.1|0
1677041100000|2023-02-22 04:45:00|6304.6|6298.6|6305.1|6299.1|6305.1|6299.1|6304.1|6298.1|0
1677041400000|2023-02-22 04:50:00|6305.6|6299.6|6305.1|6299.1|6305.6|6299.6|6305.1|6299.1|0
1677041700000|2023-02-22 04:55:00|6306.1|6300.1|6308.1|6302.1|6308.1|6302.1|6306.1|6300.1|0
1677042000000|2023-02-22 05:00:00|6307.6|6301.6|6306.1|6300.1|6308.1|6302.1|6305.6|6299.6|0
1677042300000|2023-02-22 05:05:00|6305.6|6299.6|6305.1|6299.1|6306.1|6300.1|6302.6|6296.6|0
1677042600000|2023-02-22 05:10:00|6304.6|6298.6|6304.6|6298.6|6305.1|6299.1|6304.6|6298.6|87
1677042900000|2023-02-22 05:15:00|6303.7|6297.7|6304.1|6298.1|6304.6|6298.6|6303.6|6297.6|1
1677043200000|2023-02-22 05:20:00|6304.6|6298.6|6304.6|6298.6|6305.1|6299.1|6304.6|6298.6|0
1677043500000|2023-02-22 05:25:00|6305.6|6299.6|6305.2|6299.2|6306.1|6300.1|6304.2|6298.2|1
1677043800000|2023-02-22 05:30:00|6305.1|6299.1|6305.7|6299.7|6306.7|6300.7|6305.1|6299.1|0
1677044100000|2023-02-22 05:35:00|6306.7|6300.7|6308.1|6302.1|6308.7|6302.7|6306.7|6300.7|0
1677044400000|2023-02-22 05:40:00|6307.7|6301.7|6307.2|6301.2|6308.2|6302.2|6305.7|6299.7|0
1677044700000|2023-02-22 05:45:00|6306.7|6300.7|6302.2|6296.2|6306.7|6300.7|6302.2|6296.2|0
1677045000000|2023-02-22 05:50:00|6301.7|6295.7|6296.2|6290.2|6302.2|6296.2|6296.2|6290.2|6
1677045300000|2023-02-22 05:55:00|6296.7|6290.7|6295.7|6289.7|6296.7|6290.7|6295.7|6289.7|1
1677045600000|2023-02-22 06:00:00|6293.7|6287.7|6287.1|6281.1|6294.7|6288.7|6286.7|6280.7|20
1677045900000|2023-02-22 06:05:00|6287.6|6281.6|6287.6|6281.6|6289.6|6283.6|6287.1|6281.1|2
1677046200000|2023-02-22 06:10:00|6288.1|6282.1|6288.7|6282.7|6293.2|6287.2|6287.6|6281.6|6
1677046500000|2023-02-22 06:15:00|6289.7|6283.7|6288.1|6282.1|6290.7|6284.7|6288.1|6282.1|1
1677046800000|2023-02-22 06:20:00|6287.6|6281.6|6287.2|6281.2|6289.2|6283.2|6286.6|6280.6|2
1677047100000|2023-02-22 06:25:00|6287.6|6281.6|6288.6|6282.6|6289.1|6283.1|6286.6|6280.6|102
1677047400000|2023-02-22 06:30:00|6289.1|6283.1|6290.1|6284.1|6292.1|6286.1|6286.6|6280.6|24
1677047700000|2023-02-22 06:35:00|6290.6|6284.6|6292.6|6286.6|6294.1|6288.1|6289.6|6283.6|2
1677048000000|2023-02-22 06:40:00|6291.6|6285.6|6293.6|6287.6|6294.1|6288.1|6291.6|6285.6|2
1677048300000|2023-02-22 06:45:00|6294.1|6288.1|6294.1|6288.1|6295.6|6289.6|6293.1|6287.1|3
1677048600000|2023-02-22 06:50:00|6293.6|6287.6|6294.1|6288.1|6294.1|6288.1|6290.6|6284.6|3
1677048900000|2023-02-22 06:55:00|6293.7|6287.7|6286.6|6280.6|6294.2|6288.2|6286.6|6280.6|3
1677049200000|2023-02-22 07:00:00|6287.6|6281.6|6286.6|6280.6|6288.6|6282.6|6286.6|6280.6|5
1677049500000|2023-02-22 07:05:00|6287.1|6281.1|6279.7|6273.7|6288.1|6282.1|6279.6|6273.6|9
1677049800000|2023-02-22 07:10:00|6280.1|6274.1|6280.6|6274.6|6285.2|6279.2|6279.1|6273.1|0
1677050100000|2023-02-22 07:15:00|6280.7|6274.7|6279.6|6273.6|6282.1|6276.1|6278.7|6272.7|0
1677050400000|2023-02-22 07:20:00|6279.2|6273.2|6281.7|6275.7|6281.7|6275.7|6279.1|6273.1|0
1677050700000|2023-02-22 07:25:00|6281.2|6275.2|6284.1|6278.1|6284.2|6278.2|6277.7|6271.7|8
1677051000000|2023-02-22 07:30:00|6283.6|6277.6|6280.2|6274.2|6286.1|6280.1|6280.2|6274.2|2
1677051300000|2023-02-22 07:35:00|6281.2|6275.2|6278.2|6272.2|6284.2|6278.2|6277.2|6271.2|2
1677051600000|2023-02-22 07:40:00|6278.6|6272.6|6275.6|6269.6|6279.2|6273.2|6272.7|6266.7|12
1677051900000|2023-02-22 07:45:00|6274.7|6268.7|6279.1|6273.1|6280.6|6274.6|6274.1|6268.1|0
1677052200000|2023-02-22 07:50:00|6278.6|6272.6|6279.7|6273.7|6281.2|6275.2|6278.6|6272.6|2
1677052500000|2023-02-22 07:55:00|6279.2|6273.2|6275.2|6269.2|6279.7|6273.7|6272.7|6266.7|11
1677052800000|2023-02-22 08:00:00|6275.7|6269.7|6274.2|6268.2|6277.2|6271.2|6270.7|6264.7|36
1677053100000|2023-02-22 08:05:00|6273.2|6267.2|6272.2|6266.2|6277.2|6271.2|6270.7|6264.7|8
1677053400000|2023-02-22 08:10:00|6272.7|6266.7|6277.2|6271.2|6278.7|6272.7|6271.7|6265.7|2
1677053700000|2023-02-22 08:15:00|6276.7|6270.7|6276.7|6270.7|6278.2|6272.2|6274.7|6268.7|4
1677054000000|2023-02-22 08:20:00|6277.7|6271.7|6277.2|6271.2|6278.7|6272.7|6276.7|6270.7|3
1677054300000|2023-02-22 08:25:00|6278.2|6272.2|6275.7|6269.7|6278.7|6272.7|6275.7|6269.7|0
1677054600000|2023-02-22 08:30:00|6276.2|6270.2|6273.2|6267.2|6277.7|6271.7|6271.7|6265.7|1
1677054900000|2023-02-22 08:35:00|6272.7|6266.7|6272.2|6266.2|6273.7|6267.7|6271.7|6265.7|3
1677055200000|2023-02-22 08:40:00|6272.1|6266.1|6271.2|6265.2|6273.2|6267.2|6270.7|6264.7|8
1677055500000|2023-02-22 08:45:00|6271.7|6265.7|6272.2|6266.2|6273.2|6267.2|6270.7|6264.7|7
1677055800000|2023-02-22 08:50:00|6271.7|6265.7|6271.2|6265.2|6275.7|6269.7|6271.2|6265.2|5
1677056100000|2023-02-22 08:55:00|6271.7|6265.7|6269.2|6263.2|6274.7|6268.7|6264.7|6258.7|117
1677056400000|2023-02-22 09:00:00|6269.7|6263.7|6266.7|6260.7|6269.7|6263.7|6266.7|6260.7|8
1677056700000|2023-02-22 09:05:00|6266.2|6260.2|6262.2|6256.2|6266.7|6260.7|6258.7|6252.7|13
1677057000000|2023-02-22 09:10:00|6261.7|6255.7|6260.7|6254.7|6266.2|6260.2|6258.2|6252.2|14
1677057300000|2023-02-22 09:15:00|6260.2|6254.2|6261.7|6255.7|6261.7|6255.7|6257.7|6251.7|4
1677057600000|2023-02-22 09:20:00|6264.2|6258.2|6261.7|6255.7|6266.2|6260.2|6260.2|6254.2|6
1677057900000|2023-02-22 09:25:00|6262.7|6256.7|6260.7|6254.7|6263.7|6257.7|6259.2|6253.2|9
1677058200000|2023-02-22 09:30:00|6260.2|6254.2|6255.2|6249.2|6261.2|6255.2|6252.2|6246.2|14
1677058500000|2023-02-22 09:35:00|6255.7|6249.7|6256.2|6250.2|6256.7|6250.7|6254.7|6248.7|8
1677058800000|2023-02-22 09:40:00|6256.7|6250.7|6253.2|6247.2|6258.7|6252.7|6251.7|6245.7|10
1677059100000|2023-02-22 09:45:00|6253.7|6247.7|6252.2|6246.2|6254.2|6248.2|6251.7|6245.7|9
1677059400000|2023-02-22 09:50:00|6251.7|6245.7|6249.2|6243.2|6255.2|6249.2|6248.7|6242.7|32
1677059700000|2023-02-22 09:55:00|6248.7|6242.7|6247.2|6241.2|6248.7|6242.7|6245.7|6239.7|22
1677060000000|2023-02-22 10:00:00|6246.7|6240.7|6247.7|6241.7|6247.7|6241.7|6245.7|6239.7|24
1677060300000|2023-02-22 10:05:00|6247.2|6241.2|6245.7|6239.7|6247.2|6241.2|6245.7|6239.7|56
1677060600000|2023-02-22 10:10:00|6246.2|6240.2|6252.2|6246.2|6252.7|6246.7|6246.2|6240.2|21
1677060900000|2023-02-22 10:15:00|6252.7|6246.7|6252.2|6246.2|6254.2|6248.2|6252.2|6246.2|4
1677061200000|2023-02-22 10:20:00|6251.7|6245.7|6251.7|6245.7|6252.7|6246.7|6250.7|6244.7|36
1677061500000|2023-02-22 10:25:00|6251.2|6245.2|6250.7|6244.7|6252.7|6246.7|6250.7|6244.7|13
1677061800000|2023-02-22 10:30:00|6251.7|6245.7|6251.7|6245.7|6252.7|6246.7|6250.7|6244.7|28
1677062100000|2023-02-22 10:35:00|6251.2|6245.2|6245.2|6239.2|6251.7|6245.7|6244.7|6238.7|6
1677062400000|2023-02-22 10:40:00|6245.7|6239.7|6246.7|6240.7|6248.2|6242.2|6243.7|6237.7|41
1677062700000|2023-02-22 10:45:00|6247.2|6241.2|6248.2|6242.2|6249.2|6243.2|6246.7|6240.7|19
1677063000000|2023-02-22 10:50:00|6248.7|6242.7|6252.2|6246.2|6252.7|6246.7|6248.2|6242.2|10
1677063300000|2023-02-22 10:55:00|6252.7|6246.7|6251.8|6245.8|6252.7|6246.7|6250.8|6244.8|7
1677063600000|2023-02-22 11:00:00|6251.3|6245.3|6258.3|6252.3|6261.3|6255.3|6250.8|6244.8|8
1677063900000|2023-02-22 11:05:00|6258.2|6252.2|6266.3|6260.3|6267.8|6261.8|6257.7|6251.7|215
1677064200000|2023-02-22 11:10:00|6265.8|6259.8|6255.3|6249.3|6265.8|6259.8|6255.3|6249.3|10
1677064500000|2023-02-22 11:15:00|6255.2|6249.2|6256.3|6250.3|6259.3|6253.3|6254.8|6248.8|5
1677064800000|2023-02-22 11:20:00|6255.8|6249.8|6256.3|6250.3|6258.8|6252.8|6255.3|6249.3|6
1677065100000|2023-02-22 11:25:00|6256.8|6250.8|6256.2|6250.2|6259.3|6253.3|6254.3|6248.3|109
1677065400000|2023-02-22 11:30:00|6256.3|6250.3|6252.3|6246.3|6256.8|6250.8|6250.7|6244.7|75
1677065700000|2023-02-22 11:35:00|6251.8|6245.8|6246.8|6240.8|6252.3|6246.3|6245.8|6239.8|7
1677066000000|2023-02-22 11:40:00|6246.3|6240.3|6246.3|6240.3|6250.8|6244.8|6245.8|6239.8|7
1677066300000|2023-02-22 11:45:00|6245.8|6239.8|6245.8|6239.8|6251.3|6245.3|6245.8|6239.8|20
1677066600000|2023-02-22 11:50:00|6246.3|6240.3|6251.3|6245.3|6252.8|6246.8|6246.3|6240.3|5
1677066900000|2023-02-22 11:55:00|6250.8|6244.8|6248.8|6242.8|6252.8|6246.8|6248.2|6242.2|11
1677067200000|2023-02-22 12:00:00|6249.3|6243.3|6252.8|6246.8|6255.3|6249.3|6247.8|6241.8|16
1677067500000|2023-02-22 12:05:00|6253.3|6247.3|6256.2|6250.2|6262.8|6256.8|6252.3|6246.3|16
1677067800000|2023-02-22 12:10:00|6255.8|6249.8|6255.8|6249.8|6257.3|6251.3|6254.2|6248.2|10
1677068100000|2023-02-22 12:15:00|6256.8|6250.8|6256.3|6250.3|6258.7|6252.7|6253.3|6247.3|15
1677068400000|2023-02-22 12:20:00|6256.8|6250.8|6262.3|6256.3|6263.8|6257.8|6256.8|6250.8|16
1677068700000|2023-02-22 12:25:00|6261.8|6255.8|6261.3|6255.3|6263.3|6257.3|6256.8|6250.8|7
1677069000000|2023-02-22 12:30:00|6262.3|6256.3|6265.3|6259.3|6266.8|6260.8|6258.8|6252.8|7
1677069300000|2023-02-22 12:35:00|6264.8|6258.8|6278.9|6272.9|6282.8|6276.8|6264.3|6258.3|78
1677069600000|2023-02-22 12:40:00|6279.3|6273.3|6278.8|6272.8|6280.8|6274.8|6278.4|6272.4|16
1677069900000|2023-02-22 12:45:00|6279.3|6273.3|6278.8|6272.8|6282.8|6276.8|6277.3|6271.3|45
1677070200000|2023-02-22 12:50:00|6278.3|6272.3|6284.3|6278.3|6285.3|6279.3|6276.8|6270.8|54
1677070500000|2023-02-22 12:55:00|6283.8|6277.8|6272.3|6266.3|6285.3|6279.3|6272.3|6266.3|27
1677070800000|2023-02-22 13:00:00|6272.8|6266.8|6280.3|6274.3|6285.8|6279.8|6272.8|6266.8|52
1677071100000|2023-02-22 13:05:00|6279.3|6273.3|6279.3|6273.3|6281.3|6275.3|6276.3|6270.3|68
1677071400000|2023-02-22 13:10:00|6278.8|6272.8|6266.8|6260.8|6280.3|6274.3|6265.8|6259.8|27
1677071700000|2023-02-22 13:15:00|6266.3|6260.3|6277.3|6271.3|6281.3|6275.3|6266.3|6260.3|34
1677072000000|2023-02-22 13:20:00|6276.8|6270.8|6280.8|6274.8|6280.8|6274.8|6271.3|6265.3|42
1677072300000|2023-02-22 13:25:00|6280.3|6274.3|6266.3|6260.3|6285.3|6279.3|6265.3|6259.3|42
1677072600000|2023-02-22 13:30:00|6265.8|6259.8|6277.3|6271.3|6277.8|6271.8|6264.8|6258.8|42
1677072900000|2023-02-22 13:35:00|6276.8|6270.8|6273.8|6267.8|6278.3|6272.3|6271.8|6265.8|39
1677073200000|2023-02-22 13:40:00|6274.3|6268.3|6278.3|6272.3|6278.8|6272.8|6274.3|6268.3|27
1677076200000|2023-02-22 14:30:00|6273.8|6267.8|6263.3|6257.3|6291.3|6285.3|6254.8|6248.8|673
1677076500000|2023-02-22 14:35:00|6262.8|6256.8|6283.3|6277.3|6293.8|6287.8|6260.8|6254.8|85
1677076800000|2023-02-22 14:40:00|6282.8|6276.8|6276.8|6270.8|6289.3|6283.3|6263.8|6257.8|361
1677077100000|2023-02-22 14:45:00|6277.3|6271.3|6292.3|6286.3|6294.8|6288.8|6273.8|6267.8|189
1677077400000|2023-02-22 14:50:00|6290.8|6284.8|6290.3|6284.3|6292.8|6286.8|6279.3|6273.3|168
1677077700000|2023-02-22 14:55:00|6290.8|6284.8|6289.3|6283.3|6304.3|6298.3|6287.8|6281.8|151
1677078000000|2023-02-22 15:00:00|6288.8|6282.8|6281.3|6275.3|6290.3|6284.3|6279.8|6273.8|316
1677078300000|2023-02-22 15:05:00|6281.2|6275.2|6287.3|6281.3|6291.3|6285.3|6274.8|6268.8|482
1677078600000|2023-02-22 15:10:00|6286.8|6280.8|6307.8|6301.8|6308.8|6302.8|6276.3|6270.3|369
1677078900000|2023-02-22 15:15:00|6308.3|6302.3|6314.8|6308.8|6320.8|6314.8|6306.8|6300.8|294
1677079200000|2023-02-22 15:20:00|6316.8|6310.8|6313.8|6307.8|6320.8|6314.8|6311.3|6305.3|408
1677079500000|2023-02-22 15:25:00|6314.3|6308.3|6308.3|6302.3|6314.8|6308.8|6303.8|6297.8|250
1677079800000|2023-02-22 15:30:00|6307.8|6301.8|6336.3|6330.3|6339.3|6333.3|6305.7|6299.7|430
1677080100000|2023-02-22 15:35:00|6334.3|6328.3|6350.3|6344.3|6361.3|6355.3|6322.8|6316.8|803
1677080400000|2023-02-22 15:40:00|6349.8|6343.8|6338.3|6332.3|6359.8|6353.8|6337.8|6331.8|259
1677080700000|2023-02-22 15:45:00|6337.8|6331.8|6335.3|6329.3|6344.3|6338.3|6329.8|6323.8|531
1677081000000|2023-02-22 15:50:00|6336.3|6330.3|6337.8|6331.8|6340.8|6334.8|6325.3|6319.3|83
1677081300000|2023-02-22 15:55:00|6337.9|6331.9|6361.9|6355.9|6364.4|6358.4|6335.3|6329.3|531
1677081600000|2023-02-22 16:00:00|6362.4|6356.4|6368.3|6362.3|6384.9|6378.9|6358.9|6352.9|445
1677081900000|2023-02-22 16:05:00|6368.4|6362.4|6350.8|6344.8|6368.9|6362.9|6349.8|6343.8|224
1677082200000|2023-02-22 16:10:00|6349.8|6343.8|6327.3|6321.3|6350.8|6344.8|6323.8|6317.8|137
1677082500000|2023-02-22 16:15:00|6326.8|6320.8|6325.3|6319.3|6327.8|6321.8|6301.3|6295.3|354
1677082800000|2023-02-22 16:20:00|6326.3|6320.3|6330.8|6324.8|6330.8|6324.8|6310.3|6304.3|80
1677083100000|2023-02-22 16:25:00|6329.8|6323.8|6336.8|6330.8|6338.8|6332.8|6327.8|6321.8|178
1677083400000|2023-02-22 16:30:00|6337.8|6331.8|6332.3|6326.3|6338.4|6332.4|6328.8|6322.8|94
1677083700000|2023-02-22 16:35:00|6332.8|6326.8|6329.4|6323.4|6339.3|6333.3|6328.4|6322.4|217
1677084000000|2023-02-22 16:40:00|6329.9|6323.9|6320.8|6314.8|6332.4|6326.4|6316.9|6310.9|178
1677084300000|2023-02-22 16:45:00|6320.9|6314.9|6301.3|6295.3|6322.8|6316.8|6299.8|6293.8|1178
1677084600000|2023-02-22 16:50:00|6301.4|6295.4|6287.3|6281.3|6305.4|6299.4|6284.8|6278.8|262
1677084900000|2023-02-22 16:55:00|6287.4|6281.4|6293.4|6287.4|6298.4|6292.4|6283.8|6277.8|159
1677085200000|2023-02-22 17:00:00|6292.9|6286.9|6297.9|6291.9|6299.9|6293.9|6288.9|6282.9|196
1677085500000|2023-02-22 17:05:00|6297.4|6291.4|6303.4|6297.4|6309.9|6303.9|6297.4|6291.4|108
1677085800000|2023-02-22 17:10:00|6302.9|6296.9|6298.9|6292.9|6302.9|6296.9|6283.4|6277.4|164
1677086100000|2023-02-22 17:15:00|6299.9|6293.9|6301.4|6295.4|6309.9|6303.9|6299.4|6293.4|628
1677086400000|2023-02-22 17:20:00|6301.3|6295.3|6302.9|6296.9|6306.9|6300.9|6299.4|6293.4|432
1677086700000|2023-02-22 17:25:00|6302.4|6296.4|6314.4|6308.4|6315.9|6309.9|6292.4|6286.4|118
1677087000000|2023-02-22 17:30:00|6314.9|6308.9|6310.8|6304.8|6317.8|6311.8|6308.8|6302.8|746
1677087300000|2023-02-22 17:35:00|6310.3|6304.3|6321.3|6315.3|6322.7|6316.7|6307.2|6301.2|1089
1677087600000|2023-02-22 17:40:00|6322.3|6316.3|6337.3|6331.3|6341.8|6335.8|6320.3|6314.3|147
1677087900000|2023-02-22 17:45:00|6336.3|6330.3|6326.3|6320.3|6341.3|6335.3|6324.3|6318.3|276
1677088200000|2023-02-22 17:50:00|6328.3|6322.3|6322.8|6316.8|6332.3|6326.3|6319.8|6313.8|252
1677088500000|2023-02-22 17:55:00|6323.3|6317.3|6319.3|6313.3|6323.8|6317.8|6316.8|6310.8|116
1677088800000|2023-02-22 18:00:00|6317.8|6311.8|6325.8|6319.8|6327.3|6321.3|6312.8|6306.8|109
1677089100000|2023-02-22 18:05:00|6324.8|6318.8|6336.3|6330.3|6338.3|6332.3|6321.8|6315.8|107
1677089400000|2023-02-22 18:10:00|6335.8|6329.8|6327.8|6321.8|6338.8|6332.8|6325.8|6319.8|104
1677089700000|2023-02-22 18:15:00|6328.8|6322.8|6324.8|6318.8|6333.3|6327.3|6324.8|6318.8|66
1677090000000|2023-02-22 18:20:00|6324.9|6318.9|6328.3|6322.3|6329.8|6323.8|6323.3|6317.3|220
1677090300000|2023-02-22 18:25:00|6327.8|6321.8|6320.3|6314.3|6328.8|6322.8|6316.9|6310.9|117
1677090600000|2023-02-22 18:30:00|6320.8|6314.8|6319.9|6313.9|6326.8|6320.8|6318.4|6312.4|229
1677090900000|2023-02-22 18:35:00|6320.9|6314.9|6314.3|6308.3|6321.8|6315.8|6313.3|6307.3|712
1677091200000|2023-02-22 18:40:00|6314.7|6308.7|6304.2|6298.2|6314.7|6308.7|6302.2|6296.2|369
1677091500000|2023-02-22 18:45:00|6303.7|6297.7|6314.7|6308.7|6316.7|6310.7|6303.7|6297.7|362
1677091800000|2023-02-22 18:50:00|6314.8|6308.8|6305.2|6299.2|6317.7|6311.7|6300.7|6294.7|502
1677092100000|2023-02-22 18:55:00|6303.7|6297.7|6305.7|6299.7|6306.7|6300.7|6299.7|6293.7|114
1677092400000|2023-02-22 19:00:00|6306.2|6300.2|6305.8|6299.8|6311.7|6305.7|6300.3|6294.3|234
1677092700000|2023-02-22 19:05:00|6306.3|6300.3|6312.8|6306.8|6314.8|6308.8|6303.8|6297.8|366
1677093000000|2023-02-22 19:10:00|6312.7|6306.7|6307.7|6301.7|6313.3|6307.3|6303.8|6297.8|1007
1677093300000|2023-02-22 19:15:00|6307.2|6301.2|6304.7|6298.7|6308.2|6302.2|6299.7|6293.7|274
1677114000000|2023-02-23 01:00:00|6304.3|6298.3|6300.8|6294.8|6304.3|6298.3|6295.3|6289.3|39
1677114300000|2023-02-23 01:05:00|6301.8|6295.8|6302.3|6296.3|6306.3|6300.3|6299.8|6293.8|24
1677114600000|2023-02-23 01:10:00|6302.8|6296.8|6298.2|6292.2|6303.3|6297.3|6298.2|6292.2|7
1677114900000|2023-02-23 01:15:00|6297.3|6291.3|6298.3|6292.3|6300.3|6294.3|6295.3|6289.3|1
1677115200000|2023-02-23 01:20:00|6297.3|6291.3|6304.8|6298.8|6304.8|6298.8|6297.3|6291.3|2
1677115500000|2023-02-23 01:25:00|6305.3|6299.3|6313.3|6307.3|6314.8|6308.8|6304.3|6298.3|5
1677115800000|2023-02-23 01:30:00|6312.8|6306.8|6320.3|6314.3|6322.3|6316.3|6309.8|6303.8|7
1677116100000|2023-02-23 01:35:00|6320.8|6314.8|6319.8|6313.8|6321.8|6315.8|6319.3|6313.3|4
1677116400000|2023-02-23 01:40:00|6319.3|6313.3|6317.8|6311.8|6319.8|6313.8|6317.3|6311.3|1
1677116700000|2023-02-23 01:45:00|6318.8|6312.8|6320.3|6314.3|6322.8|6316.8|6318.3|6312.3|116
1677117000000|2023-02-23 01:50:00|6321.3|6315.3|6314.3|6308.3|6321.3|6315.3|6312.3|6306.3|2
1677117300000|2023-02-23 01:55:00|6314.8|6308.8|6319.3|6313.3|6319.8|6313.8|6313.3|6307.3|3
1677117600000|2023-02-23 02:00:00|6319.8|6313.8|6311.8|6305.8|6320.8|6314.8|6310.8|6304.8|0
1677117900000|2023-02-23 02:05:00|6312.3|6306.3|6310.3|6304.3|6312.8|6306.8|6307.8|6301.8|0
1677118200000|2023-02-23 02:10:00|6309.3|6303.3|6309.3|6303.3|6310.8|6304.8|6307.8|6301.8|1
1677118500000|2023-02-23 02:15:00|6309.8|6303.8|6315.3|6309.3|6315.3|6309.3|6307.8|6301.8|0
1677118800000|2023-02-23 02:20:00|6314.8|6308.8|6306.3|6300.3|6316.3|6310.3|6305.8|6299.8|0
1677119100000|2023-02-23 02:25:00|6305.8|6299.8|6297.3|6291.3|6305.8|6299.8|6296.8|6290.8|53
1677119400000|2023-02-23 02:30:00|6296.8|6290.8|6297.3|6291.3|6301.8|6295.8|6295.3|6289.3|0
1677119700000|2023-02-23 02:35:00|6295.8|6289.8|6299.3|6293.3|6302.3|6296.3|6295.8|6289.8|0
1677120000000|2023-02-23 02:40:00|6298.8|6292.8|6302.3|6296.3|6302.8|6296.8|6298.8|6292.8|1
1677120300000|2023-02-23 02:45:00|6303.3|6297.3|6305.3|6299.3|6307.8|6301.8|6302.3|6296.3|2
1677120600000|2023-02-23 02:50:00|6306.3|6300.3|6307.3|6301.3|6307.3|6301.3|6304.3|6298.3|1
1677120900000|2023-02-23 02:55:00|6306.3|6300.3|6307.3|6301.3|6308.3|6302.3|6305.8|6299.8|1
1677121200000|2023-02-23 03:00:00|6307.8|6301.8|6310.3|6304.3|6311.8|6305.8|6306.3|6300.3|29
1677121500000|2023-02-23 03:05:00|6311.3|6305.3|6305.3|6299.3|6311.3|6305.3|6305.3|6299.3|0
1677121800000|2023-02-23 03:10:00|6306.3|6300.3|6308.8|6302.8|6309.8|6303.8|6305.3|6299.3|0
1677122100000|2023-02-23 03:15:00|6308.3|6302.3|6308.3|6302.3|6309.8|6303.8|6307.8|6301.8|1
1677122400000|2023-02-23 03:20:00|6309.3|6303.3|6311.3|6305.3|6311.3|6305.3|6309.3|6303.3|2
1677122700000|2023-02-23 03:25:00|6311.8|6305.8|6310.3|6304.3|6311.9|6305.9|6309.9|6303.9|0
1677123000000|2023-02-23 03:30:00|6310.4|6304.4|6307.9|6301.9|6310.9|6304.9|6307.8|6301.8|0
1677123300000|2023-02-23 03:35:00|6308.3|6302.3|6302.8|6296.8|6308.3|6302.3|6301.3|6295.3|4
1677123600000|2023-02-23 03:40:00|6302.3|6296.3|6301.3|6295.3|6303.3|6297.3|6299.8|6293.8|3
1677123900000|2023-02-23 03:45:00|6303.3|6297.3|6300.3|6294.3|6303.3|6297.3|6298.8|6292.8|0
1677124200000|2023-02-23 03:50:00|6300.8|6294.8|6303.8|6297.8|6303.8|6297.8|6297.3|6291.3|9
1677124500000|2023-02-23 03:55:00|6303.3|6297.3|6303.8|6297.8|6304.8|6298.8|6302.8|6296.8|2
1677124800000|2023-02-23 04:00:00|6303.9|6297.9|6307.8|6301.8|6307.8|6301.8|6303.8|6297.8|0
1677125100000|2023-02-23 04:05:00|6307.3|6301.3|6308.4|6302.4|6308.9|6302.9|6306.9|6300.9|1
1677125400000|2023-02-23 04:10:00|6309.4|6303.4|6307.9|6301.9|6309.9|6303.9|6307.9|6301.9|0
1677125700000|2023-02-23 04:15:00|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|6307.9|6301.9|0
1677126000000|2023-02-23 04:20:00|6307.9|6301.9|6307.4|6301.4|6308.4|6302.4|6305.9|6299.9|8
1677126300000|2023-02-23 04:25:00|6307.8|6301.8|6306.9|6300.9|6308.4|6302.4|6306.4|6300.4|0
1677126600000|2023-02-23 04:30:00|6306.4|6300.4|6309.4|6303.4|6309.4|6303.4|6304.9|6298.9|1
1677126900000|2023-02-23 04:35:00|6308.9|6302.9|6305.9|6299.9|6308.9|6302.9|6305.9|6299.9|0
1677127200000|2023-02-23 04:40:00|6305.4|6299.4|6307.4|6301.4|6307.4|6301.4|6304.3|6298.3|0
1677127500000|2023-02-23 04:45:00|6306.9|6300.9|6305.9|6299.9|6306.9|6300.9|6305.9|6299.9|0
1677127800000|2023-02-23 04:50:00|6304.9|6298.9|6306.4|6300.4|6307.4|6301.4|6304.4|6298.4|0
1677128100000|2023-02-23 04:55:00|6305.9|6299.9|6306.4|6300.4|6307.4|6301.4|6305.9|6299.9|0
1677128400000|2023-02-23 05:00:00|6306.3|6300.3|6304.4|6298.4|6306.4|6300.4|6303.4|6297.4|3
1677128700000|2023-02-23 05:05:00|6304.3|6298.3|6302.9|6296.9|6304.3|6298.3|6301.9|6295.9|3
1677129000000|2023-02-23 05:10:00|6302.4|6296.4|6301.4|6295.4|6302.4|6296.4|6299.9|6293.9|1
1677129300000|2023-02-23 05:15:00|6300.9|6294.9|6300.9|6294.9|6301.9|6295.9|6298.9|6292.9|2
1677129600000|2023-02-23 05:20:00|6301.4|6295.4|6299.9|6293.9|6301.9|6295.9|6299.9|6293.9|2
1677129900000|2023-02-23 05:25:00|6299.4|6293.4|6300.9|6294.9|6301.9|6295.9|6299.4|6293.4|0
1677130200000|2023-02-23 05:30:00|6300.4|6294.4|6294.4|6288.4|6300.4|6294.4|6293.9|6287.9|4
1677130500000|2023-02-23 05:35:00|6293.9|6287.9|6298.9|6292.9|6300.3|6294.3|6293.9|6287.9|3
1677130800000|2023-02-23 05:40:00|6299.4|6293.4|6299.4|6293.4|6301.4|6295.4|6298.4|6292.4|0
1677131100000|2023-02-23 05:45:00|6298.9|6292.9|6299.4|6293.4|6301.4|6295.4|6297.9|6291.9|26
1677131400000|2023-02-23 05:50:00|6298.9|6292.9|6296.4|6290.4|6299.4|6293.4|6295.4|6289.4|0
1677131700000|2023-02-23 05:55:00|6296.9|6290.9|6295.9|6289.9|6296.9|6290.9|6293.9|6287.9|2
1677132000000|2023-02-23 06:00:00|6295.4|6289.4|6292.4|6286.4|6295.4|6289.4|6290.9|6284.9|22
1677132300000|2023-02-23 06:05:00|6293.4|6287.4|6293.9|6287.9|6293.9|6287.9|6291.9|6285.9|5
1677132600000|2023-02-23 06:10:00|6293.4|6287.4|6286.9|6280.9|6293.4|6287.4|6286.9|6280.9|25
1677132900000|2023-02-23 06:15:00|6284.4|6278.4|6289.4|6283.4|6289.9|6283.9|6283.4|6277.4|32
1677133200000|2023-02-23 06:20:00|6290.4|6284.4|6293.4|6287.4|6294.4|6288.4|6288.9|6282.9|17
1677133500000|2023-02-23 06:25:00|6293.9|6287.9|6286.4|6280.4|6293.9|6287.9|6286.4|6280.4|52
1677133800000|2023-02-23 06:30:00|6285.9|6279.9|6288.9|6282.9|6289.4|6283.4|6284.4|6278.4|2
1677134100000|2023-02-23 06:35:00|6285.4|6279.4|6282.9|6276.9|6286.4|6280.4|6282.9|6276.9|5
1677134400000|2023-02-23 06:40:00|6280.9|6274.9|6292.4|6286.4|6292.4|6286.4|6280.9|6274.9|10
1677134700000|2023-02-23 06:45:00|6292.9|6286.9|6293.4|6287.4|6296.4|6290.4|6292.9|6286.9|4
1677135000000|2023-02-23 06:50:00|6293.9|6287.9|6296.9|6290.9|6297.9|6291.9|6293.9|6287.9|3
1677135300000|2023-02-23 06:55:00|6295.9|6289.9|6295.4|6289.4|6297.9|6291.9|6293.9|6287.9|0
1677135600000|2023-02-23 07:00:00|6294.9|6288.9|6294.9|6288.9|6296.9|6290.9|6294.4|6288.4|0
1677135900000|2023-02-23 07:05:00|6295.4|6289.4|6298.4|6292.4|6299.4|6293.4|6292.4|6286.4|6
1677136200000|2023-02-23 07:10:00|6297.9|6291.9|6297.4|6291.4|6299.4|6293.4|6296.9|6290.9|0
1677136500000|2023-02-23 07:15:00|6296.9|6290.9|6302.4|6296.4|6302.9|6296.9|6295.9|6289.9|110
1677136800000|2023-02-23 07:20:00|6302.9|6296.9|6299.9|6293.9|6303.9|6297.9|6298.4|6292.4|2
1677137100000|2023-02-23 07:25:00|6298.9|6292.9|6293.4|6287.4|6299.9|6293.9|6292.4|6286.4|1
1677137400000|2023-02-23 07:30:00|6292.9|6286.9|6295.4|6289.4|6295.4|6289.4|6290.4|6284.4|0
1677137700000|2023-02-23 07:35:00|6295.9|6289.9|6292.9|6286.9|6295.9|6289.9|6292.9|6286.9|2
1677138000000|2023-02-23 07:40:00|6294.4|6288.4|6295.4|6289.4|6296.9|6290.9|6294.4|6288.4|0
1677138300000|2023-02-23 07:45:00|6295.9|6289.9|6303.4|6297.4|6303.9|6297.9|6295.4|6289.4|0
1677138600000|2023-02-23 07:50:00|6302.9|6296.9|6304.9|6298.9|6304.9|6298.9|6302.4|6296.4|0
1677138900000|2023-02-23 07:55:00|6306.4|6300.4|6304.9|6298.9|6306.4|6300.4|6299.4|6293.4|0
1677139200000|2023-02-23 08:00:00|6304.4|6298.4|6302.4|6296.4|6305.9|6299.9|6301.4|6295.4|0
1677139500000|2023-02-23 08:05:00|6302.9|6296.9|6301.4|6295.4|6304.9|6298.9|6300.4|6294.4|6
1677139800000|2023-02-23 08:10:00|6301.9|6295.9|6312.9|6306.9|6315.4|6309.4|6300.9|6294.9|20
1677140100000|2023-02-23 08:15:00|6313.4|6307.4|6311.4|6305.4|6313.9|6307.9|6308.9|6302.9|0
1677140400000|2023-02-23 08:20:00|6310.9|6304.9|6318.4|6312.4|6318.9|6312.9|6309.9|6303.9|7
1677140700000|2023-02-23 08:25:00|6320.4|6314.4|6318.4|6312.4|6321.4|6315.4|6315.4|6309.4|3
1677141000000|2023-02-23 08:30:00|6318.9|6312.9|6327.9|6321.9|6328.9|6322.9|6317.9|6311.9|15
1677141300000|2023-02-23 08:35:00|6328|6322|6335.4|6329.4|6336.4|6330.4|6328|6322|26
1677141600000|2023-02-23 08:40:00|6334.9|6328.9|6338.9|6332.9|6340.9|6334.9|6333.9|6327.9|38
1677141900000|2023-02-23 08:45:00|6339.4|6333.4|6344.4|6338.4|6344.9|6338.9|6339.4|6333.4|19
1677142200000|2023-02-23 08:50:00|6343.9|6337.9|6332.4|6326.4|6343.9|6337.9|6331.9|6325.9|9
1677142500000|2023-02-23 08:55:00|6331.4|6325.4|6333.9|6327.9|6333.9|6327.9|6329.4|6323.4|3
1677142800000|2023-02-23 09:00:00|6332.9|6326.9|6334.9|6328.9|6334.9|6328.9|6328.4|6322.4|3
1677143100000|2023-02-23 09:05:00|6333.9|6327.9|6333.9|6327.9|6338.4|6332.4|6330.9|6324.9|18
1677143400000|2023-02-23 09:10:00|6333.4|6327.4|6333.4|6327.4|6335.4|6329.4|6331.9|6325.9|1
1677143700000|2023-02-23 09:15:00|6333.9|6327.9|6340.9|6334.9|6344.9|6338.9|6333.4|6327.4|7
1677144000000|2023-02-23 09:20:00|6341.4|6335.4|6331.4|6325.4|6341.4|6335.4|6330.9|6324.9|0
1677144300000|2023-02-23 09:25:00|6332.4|6326.4|6332.4|6326.4|6334.9|6328.9|6330.9|6324.9|1
1677144600000|2023-02-23 09:30:00|6332.9|6326.9|6333.4|6327.4|6334.9|6328.9|6330.9|6324.9|1
1677144900000|2023-02-23 09:35:00|6334.4|6328.4|6331.9|6325.9|6334.9|6328.9|6330.9|6324.9|0
1677145200000|2023-02-23 09:40:00|6332.4|6326.4|6330.9|6324.9|6332.9|6326.9|6330.4|6324.4|0
1677145500000|2023-02-23 09:45:00|6331.4|6325.4|6336.9|6330.9|6338.9|6332.9|6331.4|6325.4|0
1677145800000|2023-02-23 09:50:00|6336.4|6330.4|6340.4|6334.4|6345.9|6339.9|6336.4|6330.4|4
1677146100000|2023-02-23 09:55:00|6339.9|6333.9|6348.5|6342.5|6348.9|6342.9|6339.9|6333.9|20
1677146400000|2023-02-23 10:00:00|6348|6342|6340.4|6334.4|6349|6343|6339|6333|33
1677146700000|2023-02-23 10:05:00|6340.9|6334.9|6340.9|6334.9|6344.4|6338.4|6337.9|6331.9|75
1677147000000|2023-02-23 10:10:00|6341|6335|6338.9|6332.9|6342.4|6336.4|6338.4|6332.4|1
1677147300000|2023-02-23 10:15:00|6338.5|6332.5|6331.4|6325.4|6338.9|6332.9|6331|6325|17
1677147600000|2023-02-23 10:20:00|6331|6325|6330.9|6324.9|6334.9|6328.9|6327.9|6321.9|20
1677147900000|2023-02-23 10:25:00|6329.4|6323.4|6329.9|6323.9|6329.9|6323.9|6327|6321|45
1677148200000|2023-02-23 10:30:00|6329.4|6323.4|6329.4|6323.4|6330.9|6324.9|6326.9|6320.9|5
1677148500000|2023-02-23 10:35:00|6328.9|6322.9|6324.4|6318.4|6330.4|6324.4|6323.9|6317.9|27
1677148800000|2023-02-23 10:40:00|6323.9|6317.9|6325.9|6319.9|6325.9|6319.9|6322.5|6316.5|6
1677149100000|2023-02-23 10:45:00|6327.4|6321.4|6332.9|6326.9|6332.9|6326.9|6324.4|6318.4|27
1677149400000|2023-02-23 10:50:00|6332.4|6326.4|6338|6332|6338.5|6332.5|6331.4|6325.4|7
1677149700000|2023-02-23 10:55:00|6338.4|6332.4|6337.5|6331.5|6339|6333|6335.9|6329.9|22
1677150000000|2023-02-23 11:00:00|6338|6332|6336.5|6330.5|6342|6336|6336.5|6330.5|7
1677150300000|2023-02-23 11:05:00|6337|6331|6338.5|6332.5|6341|6335|6337|6331|2
1677150600000|2023-02-23 11:10:00|6338|6332|6336.5|6330.5|6338.5|6332.5|6333|6327|13
1677150900000|2023-02-23 11:15:00|6335.5|6329.5|6329.9|6323.9|6336.5|6330.5|6329.4|6323.4|12
1677151200000|2023-02-23 11:20:00|6330.4|6324.4|6330.5|6324.5|6330.9|6324.9|6329.9|6323.9|3
1677151500000|2023-02-23 11:25:00|6330.9|6324.9|6332.5|6326.5|6333.5|6327.5|6329.9|6323.9|3
1677151800000|2023-02-23 11:30:00|6333.5|6327.5|6332.5|6326.5|6335.9|6329.9|6330.4|6324.4|1
1677152100000|2023-02-23 11:35:00|6332|6326|6326.5|6320.5|6333|6327|6326.4|6320.4|39
1677152400000|2023-02-23 11:40:00|6326.9|6320.9|6330|6324|6330|6324|6326|6320|9
1677152700000|2023-02-23 11:45:00|6329.5|6323.5|6324|6318|6330|6324|6322|6316|7
1677153000000|2023-02-23 11:50:00|6324.5|6318.5|6321.5|6315.5|6325|6319|6321.5|6315.5|23
1677153300000|2023-02-23 11:55:00|6322|6316|6321|6315|6325|6319|6321|6315|11
1677153600000|2023-02-23 12:00:00|6322.5|6316.5|6327|6321|6327|6321|6321|6315|27
1677153900000|2023-02-23 12:05:00|6328|6322|6330.5|6324.5|6331.5|6325.5|6325|6319|18
1677154200000|2023-02-23 12:10:00|6330.9|6324.9|6341|6335|6341|6335|6327.5|6321.5|103
1677154500000|2023-02-23 12:15:00|6340.5|6334.5|6333|6327|6341.5|6335.5|6330|6324|47
1677154800000|2023-02-23 12:20:00|6332.5|6326.5|6335.5|6329.5|6336|6330|6332|6326|7
1677155100000|2023-02-23 12:25:00|6335|6329|6334.5|6328.5|6338|6332|6333|6327|6
1677155400000|2023-02-23 12:30:00|6335.5|6329.5|6334.5|6328.5|6335.5|6329.5|6331.5|6325.5|2
1677155700000|2023-02-23 12:35:00|6334|6328|6337|6331|6338|6332|6334|6328|115
1677156000000|2023-02-23 12:40:00|6336.5|6330.5|6334.5|6328.5|6339|6333|6334.5|6328.5|0
1677156300000|2023-02-23 12:45:00|6334|6328|6334.5|6328.5|6335.5|6329.5|6332|6326|222
1677156600000|2023-02-23 12:50:00|6333.5|6327.5|6332|6326|6336.5|6330.5|6332|6326|15
1677156900000|2023-02-23 12:55:00|6332.5|6326.5|6339|6333|6341|6335|6332.5|6326.5|27
1677157200000|2023-02-23 13:00:00|6339.5|6333.5|6332|6326|6339.5|6333.5|6329|6323|90
1677157500000|2023-02-23 13:05:00|6332.5|6326.5|6338|6332|6338|6332|6332.5|6326.5|5
1677157800000|2023-02-23 13:10:00|6339|6333|6339|6333|6351|6345|6339|6333|119
1677158100000|2023-02-23 13:15:00|6340|6334|6341.5|6335.5|6341.5|6335.5|6338|6332|6
1677158400000|2023-02-23 13:20:00|6338.5|6332.5|6343|6337|6343|6337|6338.5|6332.5|247
1677158700000|2023-02-23 13:25:00|6342.5|6336.5|6356.5|6350.5|6356.5|6350.5|6342.5|6336.5|37
1677159000000|2023-02-23 13:30:00|6357.5|6351.5|6351|6345|6357.5|6351.5|6347|6341|35
1677159300000|2023-02-23 13:35:00|6350.6|6344.6|6343.6|6337.6|6354.5|6348.5|6339.5|6333.5|85
1677159600000|2023-02-23 13:40:00|6344.1|6338.1|6346.5|6340.5|6348|6342|6340.1|6334.1|16
1677162600000|2023-02-23 14:30:00|6354.5|6348.5|6344.5|6338.5|6377.1|6371.1|6341.1|6335.1|883
1677162900000|2023-02-23 14:35:00|6344.1|6338.1|6348.6|6342.6|6361.1|6355.1|6339.1|6333.1|443
1677163200000|2023-02-23 14:40:00|6349.1|6343.1|6315.6|6309.6|6350.1|6344.1|6315.6|6309.6|134
1677163500000|2023-02-23 14:45:00|6316.6|6310.6|6316.1|6310.1|6331.6|6325.6|6311.1|6305.1|232
1677163800000|2023-02-23 14:50:00|6315.5|6309.5|6335.5|6329.5|6339|6333|6309.1|6303.1|147
1677164100000|2023-02-23 14:55:00|6336.1|6330.1|6335.6|6329.6|6347.5|6341.5|6330.5|6324.5|277
1677164400000|2023-02-23 15:00:00|6336.6|6330.6|6335.1|6329.1|6343|6337|6322.6|6316.6|259
1677164700000|2023-02-23 15:05:00|6336|6330|6335.1|6329.1|6336|6330|6323.6|6317.6|188
1677165000000|2023-02-23 15:10:00|6336|6330|6342.1|6336.1|6343.6|6337.6|6330.1|6324.1|147
1677165300000|2023-02-23 15:15:00|6343.1|6337.1|6346.6|6340.6|6352.1|6346.1|6333.1|6327.1|91
1677165600000|2023-02-23 15:20:00|6347.6|6341.6|6357.6|6351.6|6358.6|6352.6|6347.1|6341.1|113
1677165900000|2023-02-23 15:25:00|6358.1|6352.1|6359.6|6353.6|6367.1|6361.1|6358.1|6352.1|572
1677166200000|2023-02-23 15:30:00|6360.1|6354.1|6343.1|6337.1|6360.1|6354.1|6338.1|6332.1|121
1677166500000|2023-02-23 15:35:00|6342.6|6336.6|6348.1|6342.1|6348.1|6342.1|6333.1|6327.1|59
1677166800000|2023-02-23 15:40:00|6348.6|6342.6|6340.6|6334.6|6356.6|6350.6|6340.1|6334.1|154
1677167100000|2023-02-23 15:45:00|6340.1|6334.1|6313.6|6307.6|6340.6|6334.6|6309.6|6303.6|417
1677167400000|2023-02-23 15:50:00|6314.1|6308.1|6329.1|6323.1|6329.6|6323.6|6306.6|6300.6|146
1677167700000|2023-02-23 15:55:00|6329.6|6323.6|6319.6|6313.6|6330.1|6324.1|6317.1|6311.1|130
1677168000000|2023-02-23 16:00:00|6319.1|6313.1|6307.1|6301.1|6322.6|6316.6|6297.1|6291.1|108
1677168300000|2023-02-23 16:05:00|6307.6|6301.6|6301.1|6295.1|6310.1|6304.1|6293.6|6287.6|279
1677168600000|2023-02-23 16:10:00|6302.6|6296.6|6276.6|6270.6|6303.1|6297.1|6273.1|6267.1|233
1677168900000|2023-02-23 16:15:00|6276.1|6270.1|6294.6|6288.6|6296.6|6290.6|6269.2|6263.2|180
1677169200000|2023-02-23 16:20:00|6295.1|6289.1|6269.1|6263.1|6299.1|6293.1|6267.1|6261.1|72
1677169500000|2023-02-23 16:25:00|6270.1|6264.1|6265.1|6259.1|6280.6|6274.6|6260.6|6254.6|189
1677169800000|2023-02-23 16:30:00|6266.1|6260.1|6250.1|6244.1|6266.1|6260.1|6248.1|6242.1|199
1677170100000|2023-02-23 16:35:00|6248.6|6242.6|6251.6|6245.6|6262.1|6256.1|6248.1|6242.1|101
1677170400000|2023-02-23 16:40:00|6251.1|6245.1|6260.6|6254.6|6264.1|6258.1|6248.1|6242.1|166
1677170700000|2023-02-23 16:45:00|6261.1|6255.1|6259.1|6253.1|6264.1|6258.1|6255.6|6249.6|118
1677171000000|2023-02-23 16:50:00|6258.1|6252.1|6262.1|6256.1|6263.6|6257.6|6254.1|6248.1|403
1677171300000|2023-02-23 16:55:00|6261.1|6255.1|6256.1|6250.1|6261.1|6255.1|6253.1|6247.1|134
1677171600000|2023-02-23 17:00:00|6255.6|6249.6|6269.6|6263.6|6270.1|6264.1|6253.6|6247.6|208
1677171900000|2023-02-23 17:05:00|6270.1|6264.1|6282.1|6276.1|6282.6|6276.6|6270.1|6264.1|219
1677172200000|2023-02-23 17:10:00|6282.6|6276.6|6287.1|6281.1|6289.6|6283.6|6271.1|6265.1|313
1677172500000|2023-02-23 17:15:00|6285.6|6279.6|6282.1|6276.1|6287.1|6281.1|6277.1|6271.1|184
1677172800000|2023-02-23 17:20:00|6282.6|6276.6|6292.1|6286.1|6294.1|6288.1|6281.1|6275.1|382
1677173100000|2023-02-23 17:25:00|6293.1|6287.1|6289.1|6283.1|6293.1|6287.1|6288.1|6282.1|184
1677173400000|2023-02-23 17:30:00|6288.6|6282.6|6279.1|6273.1|6288.6|6282.6|6275.1|6269.1|93
1677173700000|2023-02-23 17:35:00|6279.6|6273.6|6281.2|6275.2|6284.2|6278.2|6275.1|6269.1|317
1677174000000|2023-02-23 17:40:00|6280.2|6274.2|6278.6|6272.6|6281.2|6275.2|6273.7|6267.7|142
1677174300000|2023-02-23 17:45:00|6279.1|6273.1|6269.7|6263.7|6280.2|6274.2|6269.7|6263.7|170
1677174600000|2023-02-23 17:50:00|6268.7|6262.7|6259.7|6253.7|6271.2|6265.2|6258.2|6252.2|64
1677174900000|2023-02-23 17:55:00|6260.2|6254.2|6258.7|6252.7|6262.2|6256.2|6256.2|6250.2|136
1677175200000|2023-02-23 18:00:00|6258.2|6252.2|6252.7|6246.7|6260.2|6254.2|6251.2|6245.2|210
1677175500000|2023-02-23 18:05:00|6251.7|6245.7|6238.2|6232.2|6253.7|6247.7|6236.7|6230.7|243
1677175800000|2023-02-23 18:10:00|6240.2|6234.2|6230.2|6224.2|6244.2|6238.2|6226.2|6220.2|191
1677176100000|2023-02-23 18:15:00|6230.7|6224.7|6234.2|6228.2|6237.2|6231.2|6230.2|6224.2|428
1677176400000|2023-02-23 18:20:00|6233.7|6227.7|6231.7|6225.7|6237.7|6231.7|6229.2|6223.2|64
1677176700000|2023-02-23 18:25:00|6231.2|6225.2|6214.7|6208.7|6233.2|6227.2|6214.2|6208.2|211
1677177000000|2023-02-23 18:30:00|6214.2|6208.2|6205.7|6199.7|6217.7|6211.7|6205.2|6199.2|88
1677177300000|2023-02-23 18:35:00|6206.2|6200.2|6213.2|6207.2|6217.2|6211.2|6205.2|6199.2|149
1677177600000|2023-02-23 18:40:00|6212.7|6206.7|6215.7|6209.7|6223.2|6217.2|6207.7|6201.7|217
1677177900000|2023-02-23 18:45:00|6216.2|6210.2|6205.8|6199.8|6221.2|6215.2|6201.2|6195.2|1029
1677178200000|2023-02-23 18:50:00|6205.3|6199.3|6205.3|6199.3|6212.3|6206.3|6203.3|6197.3|197
1677178500000|2023-02-23 18:55:00|6204.3|6198.3|6220.8|6214.8|6221.3|6215.3|6203.3|6197.3|392
1677178800000|2023-02-23 19:00:00|6220.3|6214.3|6217.3|6211.3|6220.8|6214.8|6213.3|6207.3|104
1677179100000|2023-02-23 19:05:00|6218.3|6212.3|6213.8|6207.8|6220.8|6214.8|6210.3|6204.3|296
1677179400000|2023-02-23 19:10:00|6214.3|6208.3|6222.2|6216.2|6223.7|6217.7|6204.8|6198.8|715
1677179700000|2023-02-23 19:15:00|6221.7|6215.7|6240.7|6234.7|6243.2|6237.2|6220.7|6214.7|416
1677200400000|2023-02-24 01:00:00|6239.8|6233.8|6241.7|6235.7|6245.2|6239.2|6233.8|6227.8|279
1677200700000|2023-02-24 01:05:00|6243.2|6237.2|6238.2|6232.2|6243.7|6237.7|6229.8|6223.8|111
1677201000000|2023-02-24 01:10:00|6238.7|6232.7|6238.2|6232.2|6241.7|6235.7|6237.2|6231.2|22
1677201300000|2023-02-24 01:15:00|6237.7|6231.7|6242.7|6236.7|6244.2|6238.2|6233.2|6227.2|43
1677201600000|2023-02-24 01:20:00|6243.7|6237.7|6245.2|6239.2|6245.2|6239.2|6243.2|6237.2|30
1677201900000|2023-02-24 01:25:00|6246.2|6240.2|6241.2|6235.2|6251.2|6245.2|6240.7|6234.7|29
1677202200000|2023-02-24 01:30:00|6240.8|6234.8|6238.2|6232.2|6241.2|6235.2|6232.7|6226.7|13
1677202500000|2023-02-24 01:35:00|6237.7|6231.7|6234.2|6228.2|6238.2|6232.2|6232.2|6226.2|19
1677202800000|2023-02-24 01:40:00|6233.7|6227.7|6237.7|6231.7|6238.7|6232.7|6232.7|6226.7|14
1677203100000|2023-02-24 01:45:00|6236.7|6230.7|6240.7|6234.7|6241.2|6235.2|6236.7|6230.7|25
1677203400000|2023-02-24 01:50:00|6241.2|6235.2|6235.2|6229.2|6244.7|6238.7|6234.7|6228.7|53
1677203700000|2023-02-24 01:55:00|6235.7|6229.7|6234.7|6228.7|6236.2|6230.2|6233.7|6227.7|17
1677204000000|2023-02-24 02:00:00|6235.2|6229.2|6237.7|6231.7|6239.7|6233.7|6234.7|6228.7|42
1677204300000|2023-02-24 02:05:00|6238.2|6232.2|6234.7|6228.7|6238.2|6232.2|6232.2|6226.2|22
1677204600000|2023-02-24 02:10:00|6235.2|6229.2|6239.7|6233.7|6239.7|6233.7|6234.7|6228.7|18
1677204900000|2023-02-24 02:15:00|6240.2|6234.2|6239.7|6233.7|6241.7|6235.7|6238.7|6232.7|15
1677205200000|2023-02-24 02:20:00|6239.2|6233.2|6238.2|6232.2|6239.7|6233.7|6237.2|6231.2|9
1677205500000|2023-02-24 02:25:00|6237.7|6231.7|6240.7|6234.7|6240.7|6234.7|6237.7|6231.7|8
1677205800000|2023-02-24 02:30:00|6240.2|6234.2|6249.7|6243.7|6251.2|6245.2|6239.2|6233.2|42
1677206100000|2023-02-24 02:35:00|6249.2|6243.2|6240.2|6234.2|6250.7|6244.7|6240.2|6234.2|29
1677206400000|2023-02-24 02:40:00|6239.7|6233.7|6234.2|6228.2|6241.2|6235.2|6233.2|6227.2|10
1677206700000|2023-02-24 02:45:00|6233.7|6227.7|6229.2|6223.2|6233.7|6227.7|6229.2|6223.2|18
1677207000000|2023-02-24 02:50:00|6229.7|6223.7|6229.7|6223.7|6230.7|6224.7|6227.7|6221.7|15
1677207300000|2023-02-24 02:55:00|6230.2|6224.2|6228.7|6222.7|6230.7|6224.7|6228.7|6222.7|4
1677207600000|2023-02-24 03:00:00|6227.2|6221.2|6234.2|6228.2|6234.2|6228.2|6225.2|6219.2|19
1677207900000|2023-02-24 03:05:00|6233.7|6227.7|6239.7|6233.7|6240.7|6234.7|6233.2|6227.2|12
1677208200000|2023-02-24 03:10:00|6239.2|6233.2|6240.2|6234.2|6246.2|6240.2|6238.7|6232.7|11
1677208500000|2023-02-24 03:15:00|6240.7|6234.7|6241.2|6235.2|6242.2|6236.2|6238.2|6232.2|13
1677208800000|2023-02-24 03:20:00|6241.7|6235.7|6245.7|6239.7|6249.7|6243.7|6240.7|6234.7|25
1677209100000|2023-02-24 03:25:00|6246.7|6240.7|6247.2|6241.2|6248.2|6242.2|6239.3|6233.3|92
1677209400000|2023-02-24 03:30:00|6246.7|6240.7|6242.2|6236.2|6246.7|6240.7|6242.2|6236.2|10
1677209700000|2023-02-24 03:35:00|6241.7|6235.7|6240.2|6234.2|6241.7|6235.7|6239.2|6233.2|5
1677210000000|2023-02-24 03:40:00|6242.2|6236.2|6241.2|6235.2|6242.2|6236.2|6240.8|6234.8|3
1677210300000|2023-02-24 03:45:00|6240.3|6234.3|6241.7|6235.7|6242.2|6236.2|6240.3|6234.3|0
1677210600000|2023-02-24 03:50:00|6243.2|6237.2|6240.7|6234.7|6244.2|6238.2|6238.7|6232.7|6
1677210900000|2023-02-24 03:55:00|6240.3|6234.3|6239.2|6233.2|6240.7|6234.7|6239.2|6233.2|0
1677211200000|2023-02-24 04:00:00|6240.2|6234.2|6243.2|6237.2|6243.7|6237.7|6239.7|6233.7|0
1677211500000|2023-02-24 04:05:00|6243.3|6237.3|6243.2|6237.2|6244.2|6238.2|6243.2|6237.2|2
1677211800000|2023-02-24 04:10:00|6242.2|6236.2|6241.8|6235.8|6242.3|6236.3|6241.7|6235.7|0
1677212100000|2023-02-24 04:15:00|6241.7|6235.7|6237.3|6231.3|6241.7|6235.7|6237.3|6231.3|5
1677212400000|2023-02-24 04:20:00|6237.8|6231.8|6242.3|6236.3|6242.8|6236.8|6237.3|6231.3|4
1677212700000|2023-02-24 04:25:00|6242.7|6236.7|6247.2|6241.2|6248.3|6242.3|6242.3|6236.3|6
1677213000000|2023-02-24 04:30:00|6246.8|6240.8|6243.2|6237.2|6247.8|6241.8|6243.2|6237.2|2
1677213300000|2023-02-24 04:35:00|6243.7|6237.7|6243.8|6237.8|6244.3|6238.3|6242.3|6236.3|9
1677213600000|2023-02-24 04:40:00|6243.7|6237.7|6245.8|6239.8|6245.8|6239.8|6243.2|6237.2|5
1677213900000|2023-02-24 04:45:00|6243.8|6237.8|6244.3|6238.3|6244.3|6238.3|6243.8|6237.8|4
1677214200000|2023-02-24 04:50:00|6243.8|6237.8|6243.8|6237.8|6244.3|6238.3|6242.8|6236.8|2
1677214500000|2023-02-24 04:55:00|6243.3|6237.3|6243.3|6237.3|6243.8|6237.8|6242.8|6236.8|4
1677214800000|2023-02-24 05:00:00|6244.3|6238.3|6243.8|6237.8|6244.8|6238.8|6242.8|6236.8|6
1677215100000|2023-02-24 05:05:00|6243.3|6237.3|6244.3|6238.3|6244.3|6238.3|6242.8|6236.8|2
1677215400000|2023-02-24 05:10:00|6243.8|6237.8|6242.8|6236.8|6246.8|6240.8|6242.8|6236.8|108
1677215700000|2023-02-24 05:15:00|6243.3|6237.3|6242.3|6236.3|6243.8|6237.8|6242.3|6236.3|6
1677216000000|2023-02-24 05:20:00|6243.3|6237.3|6240.8|6234.8|6243.3|6237.3|6239.3|6233.3|8
1677216300000|2023-02-24 05:25:00|6240.3|6234.3|6239.8|6233.8|6240.3|6234.3|6239.3|6233.3|1
1677216600000|2023-02-24 05:30:00|6240.3|6234.3|6247.3|6241.3|6251.2|6245.2|6239.3|6233.3|59
1677216900000|2023-02-24 05:35:00|6247.7|6241.7|6251.8|6245.8|6251.8|6245.8|6247.3|6241.3|8
1677217200000|2023-02-24 05:40:00|6252.3|6246.3|6249.8|6243.8|6252.3|6246.3|6248.3|6242.3|23
1677217500000|2023-02-24 05:45:00|6248.8|6242.8|6250.8|6244.8|6251.8|6245.8|6248.8|6242.8|11
1677217800000|2023-02-24 05:50:00|6251.3|6245.3|6249.8|6243.8|6251.3|6245.3|6248.3|6242.3|17
1677218100000|2023-02-24 05:55:00|6249.3|6243.3|6248.3|6242.3|6249.8|6243.8|6248.3|6242.3|15
1677218400000|2023-02-24 06:00:00|6243.3|6237.3|6247.8|6241.8|6251.3|6245.3|6243.3|6237.3|52
1677218700000|2023-02-24 06:05:00|6247.3|6241.3|6251.3|6245.3|6252.3|6246.3|6247.3|6241.3|36
1677219000000|2023-02-24 06:10:00|6250.8|6244.8|6249.8|6243.8|6252.3|6246.3|6248.8|6242.8|8
1677219300000|2023-02-24 06:15:00|6249.3|6243.3|6250.8|6244.8|6251.3|6245.3|6247.8|6241.8|1
1677219600000|2023-02-24 06:20:00|6251.3|6245.3|6258.8|6252.8|6260.3|6254.3|6250.8|6244.8|36
1677219900000|2023-02-24 06:25:00|6258.3|6252.3|6254.8|6248.8|6259.8|6253.8|6252.3|6246.3|34
1677220200000|2023-02-24 06:30:00|6255.3|6249.3|6253.8|6247.8|6258.3|6252.3|6253.8|6247.8|9
1677220500000|2023-02-24 06:35:00|6253.3|6247.3|6255.8|6249.8|6256.8|6250.8|6253.3|6247.3|13
1677220800000|2023-02-24 06:40:00|6255.3|6249.3|6257.3|6251.3|6259.8|6253.8|6255.3|6249.3|4
1677221100000|2023-02-24 06:45:00|6256.3|6250.3|6260.8|6254.8|6261.3|6255.3|6256.3|6250.3|15
1677221400000|2023-02-24 06:50:00|6261.8|6255.8|6257.8|6251.8|6261.8|6255.8|6256.8|6250.8|11
1677221700000|2023-02-24 06:55:00|6257.3|6251.3|6257.8|6251.8|6257.8|6251.8|6254.8|6248.8|10
1677222000000|2023-02-24 07:00:00|6257.3|6251.3|6264.3|6258.3|6269.3|6263.3|6256.8|6250.8|19
1677222300000|2023-02-24 07:05:00|6264.8|6258.8|6263.8|6257.8|6265.3|6259.3|6261.8|6255.8|8
1677222600000|2023-02-24 07:10:00|6263.3|6257.3|6267.3|6261.3|6267.8|6261.8|6261.8|6255.8|26
1677222900000|2023-02-24 07:15:00|6267.8|6261.8|6267.8|6261.8|6268.3|6262.3|6266.3|6260.3|10
1677223200000|2023-02-24 07:20:00|6267.3|6261.3|6266.8|6260.8|6269.8|6263.8|6266.8|6260.8|10
1677223500000|2023-02-24 07:25:00|6267.3|6261.3|6267.3|6261.3|6268.8|6262.8|6266.8|6260.8|5
1677223800000|2023-02-24 07:30:00|6267.8|6261.8|6268.8|6262.8|6271.3|6265.3|6267.3|6261.3|13
1677224100000|2023-02-24 07:35:00|6269.3|6263.3|6267.8|6261.8|6270.3|6264.3|6267.3|6261.3|4
1677224400000|2023-02-24 07:40:00|6264.3|6258.3|6261.8|6255.8|6264.8|6258.8|6260.8|6254.8|25
1677224700000|2023-02-24 07:45:00|6262.3|6256.3|6263.3|6257.3|6265.8|6259.8|6260.8|6254.8|40
1677225000000|2023-02-24 07:50:00|6262.8|6256.8|6259.8|6253.8|6264.3|6258.3|6259.8|6253.8|7
1677225300000|2023-02-24 07:55:00|6259.3|6253.3|6264.8|6258.8|6265.3|6259.3|6259.3|6253.3|11
1677225600000|2023-02-24 08:00:00|6263.3|6257.3|6258.8|6252.8|6269.8|6263.8|6258.8|6252.8|28
1677225900000|2023-02-24 08:05:00|6258.3|6252.3|6257.8|6251.8|6259.3|6253.3|6254.3|6248.3|52
1677226200000|2023-02-24 08:10:00|6257.3|6251.3|6256.3|6250.3|6259.3|6253.3|6255.3|6249.3|11
1677226500000|2023-02-24 08:15:00|6255.3|6249.3|6269.8|6263.8|6270.8|6264.8|6251.8|6245.8|99
1677226800000|2023-02-24 08:20:00|6268.8|6262.8|6271.8|6265.8|6275.8|6269.8|6267.8|6261.8|38
1677227100000|2023-02-24 08:25:00|6272.3|6266.3|6275.8|6269.8|6275.8|6269.8|6264.3|6258.3|45
1677227400000|2023-02-24 08:30:00|6278.3|6272.3|6276.3|6270.3|6278.8|6272.8|6274.3|6268.3|7
1677227700000|2023-02-24 08:35:00|6276.8|6270.8|6279.3|6273.3|6281.3|6275.3|6272.8|6266.8|13
1677228000000|2023-02-24 08:40:00|6280.3|6274.3|6271.3|6265.3|6281.3|6275.3|6271.3|6265.3|28
1677228300000|2023-02-24 08:45:00|6271.8|6265.8|6268.3|6262.3|6271.8|6265.8|6267.3|6261.3|3
1677228600000|2023-02-24 08:50:00|6266.8|6260.8|6265.8|6259.8|6267.8|6261.8|6264.3|6258.3|6
1677228900000|2023-02-24 08:55:00|6266.3|6260.3|6264.3|6258.3|6269.8|6263.8|6264.3|6258.3|60
1677229200000|2023-02-24 09:00:00|6264.8|6258.8|6272.3|6266.3|6274.3|6268.3|6261.8|6255.8|20
1677229500000|2023-02-24 09:05:00|6271.8|6265.8|6271.3|6265.3|6271.8|6265.8|6269.3|6263.3|18
1677229800000|2023-02-24 09:10:00|6271.8|6265.8|6270.8|6264.8|6272.8|6266.8|6268.8|6262.8|22
1677230100000|2023-02-24 09:15:00|6270.3|6264.3|6270.3|6264.3|6271.3|6265.3|6268.8|6262.8|18
1677230400000|2023-02-24 09:20:00|6269.8|6263.8|6265.8|6259.8|6270.3|6264.3|6264.8|6258.8|193
1677230700000|2023-02-24 09:25:00|6266.3|6260.3|6266.3|6260.3|6266.8|6260.8|6264.3|6258.3|21
1677231000000|2023-02-24 09:30:00|6266.8|6260.8|6260.8|6254.8|6267.3|6261.3|6260.3|6254.3|46
1677231300000|2023-02-24 09:35:00|6261.3|6255.3|6244.8|6238.8|6261.8|6255.8|6242.3|6236.3|190
1677231600000|2023-02-24 09:40:00|6244.3|6238.3|6245.3|6239.3|6249.8|6243.8|6244.3|6238.3|37
1677231900000|2023-02-24 09:45:00|6245.8|6239.8|6251.3|6245.3|6252.8|6246.8|6245.8|6239.8|44
1677232200000|2023-02-24 09:50:00|6250.8|6244.8|6256.8|6250.8|6256.8|6250.8|6249.8|6243.8|27
1677232500000|2023-02-24 09:55:00|6258.8|6252.8|6253.8|6247.8|6259.8|6253.8|6253.3|6247.3|34
1677232800000|2023-02-24 10:00:00|6255.3|6249.3|6263.9|6257.9|6263.9|6257.9|6255.3|6249.3|89
1677233100000|2023-02-24 10:05:00|6265.4|6259.4|6261.3|6255.3|6267.9|6261.9|6259.9|6253.9|27
1677233400000|2023-02-24 10:10:00|6260.8|6254.8|6255.8|6249.8|6261.8|6255.8|6255.8|6249.8|36
1677233700000|2023-02-24 10:15:00|6254.8|6248.8|6257.3|6251.3|6258.3|6252.3|6254.8|6248.8|10
1677234000000|2023-02-24 10:20:00|6256.9|6250.9|6258.3|6252.3|6258.3|6252.3|6255.8|6249.8|7
1677234300000|2023-02-24 10:25:00|6260.3|6254.3|6261.8|6255.8|6262.3|6256.3|6259.8|6253.8|24
1677234600000|2023-02-24 10:30:00|6261.4|6255.4|6262.8|6256.8|6264.3|6258.3|6261.3|6255.3|17
1677234900000|2023-02-24 10:35:00|6262.9|6256.9|6258.3|6252.3|6264.3|6258.3|6257.9|6251.9|20
1677235200000|2023-02-24 10:40:00|6258.8|6252.8|6259.4|6253.4|6261.3|6255.3|6258.3|6252.3|4
1677235500000|2023-02-24 10:45:00|6258.9|6252.9|6249.3|6243.3|6259.4|6253.4|6248.8|6242.8|16
1677235800000|2023-02-24 10:50:00|6249.4|6243.4|6252.4|6246.4|6253.4|6247.4|6248.4|6242.4|78
1677236100000|2023-02-24 10:55:00|6251.9|6245.9|6250.9|6244.9|6252.9|6246.9|6248.9|6242.9|4
1677236400000|2023-02-24 11:00:00|6251.4|6245.4|6247.9|6241.9|6251.9|6245.9|6243.9|6237.9|22
1677236700000|2023-02-24 11:05:00|6247.8|6241.8|6244.9|6238.9|6247.9|6241.9|6244.4|6238.4|6
1677237000000|2023-02-24 11:10:00|6244.4|6238.4|6249.9|6243.9|6251.9|6245.9|6243.4|6237.4|35
1677237300000|2023-02-24 11:15:00|6249.4|6243.4|6254.4|6248.4|6254.4|6248.4|6247.4|6241.4|48
1677237600000|2023-02-24 11:20:00|6253.9|6247.9|6252.9|6246.9|6254.4|6248.4|6251.9|6245.9|14
1677237900000|2023-02-24 11:25:00|6253.4|6247.4|6251.4|6245.4|6253.4|6247.4|6248.9|6242.9|32
1677238200000|2023-02-24 11:30:00|6250.9|6244.9|6252.4|6246.4|6252.4|6246.4|6247.9|6241.9|14
1677238500000|2023-02-24 11:35:00|6252.9|6246.9|6249.4|6243.4|6254.4|6248.4|6245.4|6239.4|393
1677238800000|2023-02-24 11:40:00|6248.4|6242.4|6246.4|6240.4|6248.4|6242.4|6243.9|6237.9|21
1677239100000|2023-02-24 11:45:00|6245.4|6239.4|6249.4|6243.4|6249.4|6243.4|6243.9|6237.9|35
1677239400000|2023-02-24 11:50:00|6251.4|6245.4|6250.9|6244.9|6252.4|6246.4|6250.4|6244.4|21
1677239700000|2023-02-24 11:55:00|6251.4|6245.4|6250.4|6244.4|6252.4|6246.4|6247.9|6241.9|38
1677240000000|2023-02-24 12:00:00|6249.9|6243.9|6250.4|6244.4|6250.9|6244.9|6243.4|6237.4|62
1677240300000|2023-02-24 12:05:00|6249.9|6243.9|6257.9|6251.9|6260.9|6254.9|6249.9|6243.9|89
1677240600000|2023-02-24 12:10:00|6257.4|6251.4|6252.4|6246.4|6257.4|6251.4|6249.9|6243.9|28
1677240900000|2023-02-24 12:15:00|6250.9|6244.9|6250.9|6244.9|6253.9|6247.9|6249.4|6243.4|29
1677241200000|2023-02-24 12:20:00|6252.4|6246.4|6254.4|6248.4|6255.4|6249.4|6249.9|6243.9|13
1677241500000|2023-02-24 12:25:00|6253.9|6247.9|6256.9|6250.9|6257.4|6251.4|6249.9|6243.9|65
1677241800000|2023-02-24 12:30:00|6256.4|6250.4|6254.4|6248.4|6256.9|6250.9|6250.9|6244.9|41
1677242100000|2023-02-24 12:35:00|6254.9|6248.9|6249.9|6243.9|6255.4|6249.4|6249.9|6243.9|57
1677242400000|2023-02-24 12:40:00|6250.4|6244.4|6253.9|6247.9|6254.4|6248.4|6250.4|6244.4|36
1677242700000|2023-02-24 12:45:00|6254.4|6248.4|6252.4|6246.4|6255.4|6249.4|6251.4|6245.4|240
1677243000000|2023-02-24 12:50:00|6251.9|6245.9|6250.4|6244.4|6252.4|6246.4|6249.4|6243.4|40
1677243300000|2023-02-24 12:55:00|6250.9|6244.9|6253.4|6247.4|6256.9|6250.9|6249.4|6243.4|45
1677243600000|2023-02-24 13:00:00|6252.9|6246.9|6244.4|6238.4|6252.9|6246.9|6234.9|6228.9|266
1677243900000|2023-02-24 13:05:00|6245.4|6239.4|6237.9|6231.9|6245.9|6239.9|6236.4|6230.4|144
1677244200000|2023-02-24 13:10:00|6238.4|6232.4|6240.4|6234.4|6242.9|6236.9|6234.4|6228.4|109
1677244500000|2023-02-24 13:15:00|6238.9|6232.9|6241.9|6235.9|6245.9|6239.9|6234.9|6228.9|144
1677244800000|2023-02-24 13:20:00|6241.4|6235.4|6246.4|6240.4|6249.4|6243.4|6241.4|6235.4|64
1677245100000|2023-02-24 13:25:00|6247.9|6241.9|6241.9|6235.9|6250.4|6244.4|6240.4|6234.4|73
1677245400000|2023-02-24 13:30:00|6241.4|6235.4|6241.4|6235.4|6245.9|6239.9|6234.4|6228.4|194
1677245700000|2023-02-24 13:35:00|6242.4|6236.4|6234.9|6228.9|6246.9|6240.9|6234.4|6228.4|106
1677246000000|2023-02-24 13:40:00|6234.4|6228.4|6236.4|6230.4|6237.9|6231.9|6229.9|6223.9|92
1677249000000|2023-02-24 14:30:00|6209.4|6203.4|6211.9|6205.9|6213.9|6207.9|6181.4|6175.4|1850
1677249300000|2023-02-24 14:35:00|6212.9|6206.9|6219.9|6213.9|6221.4|6215.4|6202.9|6196.9|723
1677249600000|2023-02-24 14:40:00|6220.9|6214.9|6227.9|6221.9|6228.9|6222.9|6208.4|6202.4|730
1677249900000|2023-02-24 14:45:00|6226.9|6220.9|6207.4|6201.4|6226.9|6220.9|6206.9|6200.9|782
1677250200000|2023-02-24 14:50:00|6207.9|6201.9|6228.9|6222.9|6228.9|6222.9|6204.4|6198.4|500
1677250500000|2023-02-24 14:55:00|6227.9|6221.9|6222.9|6216.9|6238.4|6232.4|6218.4|6212.4|323
1677250800000|2023-02-24 15:00:00|6223.9|6217.9|6234.9|6228.9|6241.9|6235.9|6222.4|6216.4|627
1677251100000|2023-02-24 15:05:00|6235.4|6229.4|6220.4|6214.4|6238.9|6232.9|6217.4|6211.4|413
1677251400000|2023-02-24 15:10:00|6220.9|6214.9|6225.9|6219.9|6230.9|6224.9|6220.4|6214.4|364
1677251700000|2023-02-24 15:15:00|6226.9|6220.9|6228.9|6222.9|6234.9|6228.9|6220.4|6214.4|406
1677252000000|2023-02-24 15:20:00|6229.4|6223.4|6213.4|6207.4|6234.9|6228.9|6213.4|6207.4|424
1677252300000|2023-02-24 15:25:00|6213.9|6207.9|6229.9|6223.9|6235.4|6229.4|6213.9|6207.9|310
1677252600000|2023-02-24 15:30:00|6229.4|6223.4|6203.4|6197.4|6230.9|6224.9|6203.4|6197.4|736
1677252900000|2023-02-24 15:35:00|6202.4|6196.4|6173.4|6167.4|6202.4|6196.4|6173.4|6167.4|1018
1677253200000|2023-02-24 15:40:00|6173.9|6167.9|6174.9|6168.9|6177.9|6171.9|6159.4|6153.4|619
1677253500000|2023-02-24 15:45:00|6175.9|6169.9|6159.9|6153.9|6175.9|6169.9|6154.4|6148.4|315
1677253800000|2023-02-24 15:50:00|6159.4|6153.4|6143.9|6137.9|6159.9|6153.9|6137.9|6131.9|631
1677254100000|2023-02-24 15:55:00|6143.4|6137.4|6135.9|6129.9|6144.9|6138.9|6122.9|6116.9|686
1677254400000|2023-02-24 16:00:00|6136.4|6130.4|6137.4|6131.4|6146.4|6140.4|6134.9|6128.9|434
1677254700000|2023-02-24 16:05:00|6136.4|6130.4|6139.4|6133.4|6149.9|6143.9|6133.9|6127.9|1110
1677255000000|2023-02-24 16:10:00|6138.9|6132.9|6134.4|6128.4|6150.9|6144.9|6134.4|6128.4|563
1677255300000|2023-02-24 16:15:00|6133.9|6127.9|6136.9|6130.9|6145.4|6139.4|6129.9|6123.9|427
1677255600000|2023-02-24 16:20:00|6137.4|6131.4|6151.4|6145.4|6155.4|6149.4|6137.4|6131.4|371
1677255900000|2023-02-24 16:25:00|6152.4|6146.4|6164.4|6158.4|6166.4|6160.4|6149.9|6143.9|458
1677256200000|2023-02-24 16:30:00|6162.9|6156.9|6175.9|6169.9|6177.4|6171.4|6155.4|6149.4|523
1677256500000|2023-02-24 16:35:00|6176.9|6170.9|6180.5|6174.5|6196.5|6190.5|6173.5|6167.5|732
1677256800000|2023-02-24 16:40:00|6180.9|6174.9|6185.5|6179.5|6186.9|6180.9|6176.4|6170.4|461
1677257100000|2023-02-24 16:45:00|6185.9|6179.9|6187|6181|6190.4|6184.4|6176.4|6170.4|180
1677257400000|2023-02-24 16:50:00|6186.9|6180.9|6189.4|6183.4|6192.4|6186.4|6186.9|6180.9|295
1677257700000|2023-02-24 16:55:00|6189.9|6183.9|6188.4|6182.4|6196.5|6190.5|6187.4|6181.4|314
1677258000000|2023-02-24 17:00:00|6189.4|6183.4|6172.4|6166.4|6192.4|6186.4|6169.4|6163.4|244
1677258300000|2023-02-24 17:05:00|6170.9|6164.9|6156.5|6150.5|6170.9|6164.9|6154|6148|354
1677258600000|2023-02-24 17:10:00|6156|6150|6150|6144|6156|6150|6145|6139|296
1677258900000|2023-02-24 17:15:00|6150.5|6144.5|6144.5|6138.5|6153.5|6147.5|6142.5|6136.5|360
1677259200000|2023-02-24 17:20:00|6145.5|6139.5|6135.5|6129.5|6146|6140|6133.5|6127.5|599
1677259500000|2023-02-24 17:25:00|6136.5|6130.5|6144|6138|6149|6143|6133.5|6127.5|448
1677259800000|2023-02-24 17:30:00|6144.5|6138.5|6140.5|6134.5|6152|6146|6139|6133|196
1677260100000|2023-02-24 17:35:00|6142.5|6136.5|6134|6128|6144.5|6138.5|6133.5|6127.5|194
1677260400000|2023-02-24 17:40:00|6134.5|6128.5|6125.5|6119.5|6135.5|6129.5|6125.5|6119.5|621
1677260700000|2023-02-24 17:45:00|6124.5|6118.5|6112|6106|6127.5|6121.5|6103.5|6097.5|899
1677261000000|2023-02-24 17:50:00|6112.5|6106.5|6116.5|6110.5|6123|6117|6108.5|6102.5|603
1677261300000|2023-02-24 17:55:00|6115.5|6109.5|6108.5|6102.5|6116.5|6110.5|6108.5|6102.5|471
1677261600000|2023-02-24 18:00:00|6108|6102|6123.5|6117.5|6126.5|6120.5|6107.5|6101.5|222
1677261900000|2023-02-24 18:05:00|6124|6118|6122.5|6116.5|6124|6118|6113.5|6107.5|286
1677262200000|2023-02-24 18:10:00|6124|6118|6120|6114|6130.5|6124.5|6120|6114|521
1677262500000|2023-02-24 18:15:00|6120.5|6114.5|6129.5|6123.5|6132|6126|6120.5|6114.5|245
1677262800000|2023-02-24 18:20:00|6130|6124|6130|6124|6134.5|6128.5|6125.5|6119.5|360
1677263100000|2023-02-24 18:25:00|6130.5|6124.5|6120|6114|6130.5|6124.5|6119|6113|635
1677263400000|2023-02-24 18:30:00|6120.5|6114.5|6130|6124|6137.5|6131.5|6117.5|6111.5|513
1677263700000|2023-02-24 18:35:00|6130.5|6124.5|6127.5|6121.5|6131.5|6125.5|6123.5|6117.5|333
1677264000000|2023-02-24 18:40:00|6128.5|6122.5|6127.5|6121.5|6132.5|6126.5|6124.5|6118.5|341
1677264300000|2023-02-24 18:45:00|6126.5|6120.5|6125.5|6119.5|6130.5|6124.5|6123.5|6117.5|450
1677264600000|2023-02-24 18:50:00|6126|6120|6116.5|6110.5|6126|6120|6113.5|6107.5|227
1677264900000|2023-02-24 18:55:00|6117|6111|6113.5|6107.5|6117|6111|6112.5|6106.5|269
1677265200000|2023-02-24 19:00:00|6114|6108|6110.5|6104.5|6114.5|6108.5|6106|6100|636
1677265500000|2023-02-24 19:05:00|6111|6105|6112.5|6106.5|6116|6110|6110.5|6104.5|531
1677265800000|2023-02-24 19:10:00|6112|6106|6127|6121|6127|6121|6111.5|6105.5|1436
1677266100000|2023-02-24 19:15:00|6126|6120|6124|6118|6132|6126|6122.5|6116.5|808
1677459600000|2023-02-27 01:00:00|6139.6|6133.6|6128.1|6122.1|6144.1|6138.1|6123.6|6117.6|501
1677459900000|2023-02-27 01:05:00|6128.6|6122.6|6122.1|6116.1|6133.1|6127.1|6122.1|6116.1|101
1677460200000|2023-02-27 01:10:00|6119.1|6113.1|6124.6|6118.6|6128.6|6122.6|6113.6|6107.6|119
1677460500000|2023-02-27 01:15:00|6125.1|6119.1|6118.1|6112.1|6126.1|6120.1|6115.6|6109.6|116
1677460800000|2023-02-27 01:20:00|6117.6|6111.6|6113.1|6107.1|6119.1|6113.1|6113.1|6107.1|24
1677461100000|2023-02-27 01:25:00|6113.6|6107.6|6112.1|6106.1|6115.1|6109.1|6110.1|6104.1|91
1677461400000|2023-02-27 01:30:00|6111.6|6105.6|6114.6|6108.6|6117.6|6111.6|6111.6|6105.6|58
1677461700000|2023-02-27 01:35:00|6114.1|6108.1|6111.6|6105.6|6116.6|6110.6|6110.6|6104.6|32
1677462000000|2023-02-27 01:40:00|6111.1|6105.1|6113.1|6107.1|6113.6|6107.6|6109.6|6103.6|70
1677462300000|2023-02-27 01:45:00|6113.6|6107.6|6119.1|6113.1|6119.6|6113.6|6112.6|6106.6|54
1677462600000|2023-02-27 01:50:00|6118.6|6112.6|6128.1|6122.1|6128.6|6122.6|6118.1|6112.1|79
1677462900000|2023-02-27 01:55:00|6128.6|6122.6|6126.6|6120.6|6128.6|6122.6|6126.6|6120.6|14
1677463200000|2023-02-27 02:00:00|6126.1|6120.1|6124.1|6118.1|6126.1|6120.1|6120.6|6114.6|27
1677463500000|2023-02-27 02:05:00|6125.1|6119.1|6119.6|6113.6|6126.6|6120.6|6119.1|6113.1|30
1677463800000|2023-02-27 02:10:00|6120.1|6114.1|6121.6|6115.6|6121.6|6115.6|6120.1|6114.1|12
1677464100000|2023-02-27 02:15:00|6122.1|6116.1|6118.6|6112.6|6123.1|6117.1|6117.6|6111.6|11
1677464400000|2023-02-27 02:20:00|6118.1|6112.1|6117.6|6111.6|6118.1|6112.1|6117.1|6111.1|12
1677464700000|2023-02-27 02:25:00|6117.1|6111.1|6119.1|6113.1|6121.1|6115.1|6117.1|6111.1|11
1677465000000|2023-02-27 02:30:00|6119|6113|6120.6|6114.6|6121.1|6115.1|6117.6|6111.6|18
1677465300000|2023-02-27 02:35:00|6120.1|6114.1|6124.6|6118.6|6124.6|6118.6|6117.1|6111.1|38
1677465600000|2023-02-27 02:40:00|6124.1|6118.1|6131.6|6125.6|6131.6|6125.6|6124.1|6118.1|51
1677465900000|2023-02-27 02:45:00|6131.1|6125.1|6131.1|6125.1|6132.1|6126.1|6130|6124|12
1677466200000|2023-02-27 02:50:00|6131.6|6125.6|6136.5|6130.5|6137|6131|6131.6|6125.6|49
1677466500000|2023-02-27 02:55:00|6136|6130|6135.5|6129.5|6140|6134|6135|6129|37
1677466800000|2023-02-27 03:00:00|6135|6129|6134.5|6128.5|6136|6130|6133.5|6127.5|37
1677467100000|2023-02-27 03:05:00|6134|6128|6130|6124|6134|6128|6128.5|6122.5|27
1677467400000|2023-02-27 03:10:00|6129.5|6123.5|6116|6110|6129.5|6123.5|6115.5|6109.5|85
1677467700000|2023-02-27 03:15:00|6116.5|6110.5|6117.5|6111.5|6120.6|6114.6|6115.5|6109.5|23
1677468000000|2023-02-27 03:20:00|6118|6112|6115.5|6109.5|6118.5|6112.5|6113.5|6107.5|34
1677468300000|2023-02-27 03:25:00|6116|6110|6114.5|6108.5|6116.5|6110.5|6113.5|6107.5|10
1677468600000|2023-02-27 03:30:00|6115|6109|6111.5|6105.5|6115.5|6109.5|6110|6104|30
1677468900000|2023-02-27 03:35:00|6111|6105|6110.5|6104.5|6111.5|6105.5|6110.5|6104.5|6
1677469200000|2023-02-27 03:40:00|6108.5|6102.5|6108.5|6102.5|6110.5|6104.5|6106.6|6100.6|49
1677469500000|2023-02-27 03:45:00|6109|6103|6107.1|6101.1|6109|6103|6107.1|6101.1|1
1677469800000|2023-02-27 03:50:00|6107.5|6101.5|6107.6|6101.6|6109|6103|6107.1|6101.1|18
1677470100000|2023-02-27 03:55:00|6107.5|6101.5|6107.1|6101.1|6109|6103|6106.6|6100.6|6
1677470400000|2023-02-27 04:00:00|6106.6|6100.6|6107.6|6101.6|6107.6|6101.6|6106.1|6100.1|19
1677470700000|2023-02-27 04:05:00|6107.5|6101.5|6106.6|6100.6|6107.5|6101.5|6106.6|6100.6|13
1677471000000|2023-02-27 04:10:00|6107|6101|6111.5|6105.5|6112.5|6106.5|6106.6|6100.6|8
1677471600000|2023-02-27 04:20:00|6110|6104|6110|6104|6110.5|6104.5|6109.5|6103.5|2
1677471900000|2023-02-27 04:25:00|6109.5|6103.5|6109.5|6103.5|6111.5|6105.5|6109|6103|2
1677472200000|2023-02-27 04:30:00|6110.5|6104.5|6109.5|6103.5|6111|6105|6109.5|6103.5|1
1677472500000|2023-02-27 04:35:00|6110|6104|6108|6102|6110.5|6104.5|6107.5|6101.5|7
1677472800000|2023-02-27 04:40:00|6109|6103|6108.5|6102.5|6109|6103|6108.5|6102.5|1
1677473100000|2023-02-27 04:45:00|6107.5|6101.5|6108.5|6102.5|6109.5|6103.5|6107|6101|8
1677473400000|2023-02-27 04:50:00|6109|6103|6109|6103|6109|6103|6108.5|6102.5|1
1677473700000|2023-02-27 04:55:00|6109.5|6103.5|6111.5|6105.5|6112.5|6106.5|6109|6103|10
1677474000000|2023-02-27 05:00:00|6112|6106|6111|6105|6112|6106|6110.5|6104.5|0
1677474300000|2023-02-27 05:05:00|6111.5|6105.5|6110.5|6104.5|6113|6107|6110|6104|5
1677474600000|2023-02-27 05:10:00|6110|6104|6112|6106|6112|6106|6110|6104|0
1677474900000|2023-02-27 05:15:00|6112.4|6106.4|6112.5|6106.5|6112.5|6106.5|6111.5|6105.5|0
1677475200000|2023-02-27 05:20:00|6112|6106|6109.5|6103.5|6112|6106|6109|6103|3
1677475500000|2023-02-27 05:25:00|6109|6103|6111.5|6105.5|6111.5|6105.5|6109|6103|7
1677475800000|2023-02-27 05:30:00|6111|6105|6110.5|6104.5|6111.5|6105.5|6108.5|6102.5|7
1677476100000|2023-02-27 05:35:00|6110|6104|6111|6105|6113|6107|6110|6104|7
1677476400000|2023-02-27 05:40:00|6111.5|6105.5|6113.5|6107.5|6113.9|6107.9|6108|6102|17
1677476700000|2023-02-27 05:45:00|6113.4|6107.4|6111|6105|6119.5|6113.5|6111|6105|9
1677477000000|2023-02-27 05:50:00|6111.5|6105.5|6112.5|6106.5|6113.5|6107.5|6111.5|6105.5|2
1677477300000|2023-02-27 05:55:00|6112.9|6106.9|6110.5|6104.5|6112.9|6106.9|6110|6104|3
1677477600000|2023-02-27 06:00:00|6110.9|6104.9|6110.5|6104.5|6111.5|6105.5|6109.5|6103.5|14
1677477900000|2023-02-27 06:05:00|6111|6105|6111.5|6105.5|6113.5|6107.5|6110.5|6104.5|14
1677478200000|2023-02-27 06:10:00|6111|6105|6110.5|6104.5|6113|6107|6110.5|6104.5|7
1677478500000|2023-02-27 06:15:00|6110|6104|6109|6103|6113|6107|6108.5|6102.5|11
1677478800000|2023-02-27 06:20:00|6108.9|6102.9|6109.9|6103.9|6110.9|6104.9|6107.9|6101.9|35
1677479100000|2023-02-27 06:25:00|6109.5|6103.5|6105.5|6099.5|6110.9|6104.9|6105.4|6099.4|213
1677479400000|2023-02-27 06:30:00|6105.9|6099.9|6114.4|6108.4|6116.4|6110.4|6105.4|6099.4|197
1677479700000|2023-02-27 06:35:00|6114.9|6108.9|6114.4|6108.4|6116.9|6110.9|6113.4|6107.4|11
1677480000000|2023-02-27 06:40:00|6113.9|6107.9|6116.9|6110.9|6121.9|6115.9|6112.9|6106.9|37
1677480300000|2023-02-27 06:45:00|6116.5|6110.5|6114.9|6108.9|6117.4|6111.4|6113.5|6107.5|34
1677480600000|2023-02-27 06:50:00|6115.4|6109.4|6123.4|6117.4|6125.4|6119.4|6115.4|6109.4|157
1677480900000|2023-02-27 06:55:00|6123.9|6117.9|6123.4|6117.4|6127.9|6121.9|6122.9|6116.9|22
1677481200000|2023-02-27 07:00:00|6122.9|6116.9|6120.9|6114.9|6124.9|6118.9|6120.9|6114.9|9
1677481500000|2023-02-27 07:05:00|6121.4|6115.4|6118.9|6112.9|6122.9|6116.9|6118.4|6112.4|14
1677481800000|2023-02-27 07:10:00|6118.4|6112.4|6116.4|6110.4|6118.4|6112.4|6114.4|6108.4|7
1677482100000|2023-02-27 07:15:00|6115.9|6109.9|6119.4|6113.4|6119.9|6113.9|6114.9|6108.9|15
1677482400000|2023-02-27 07:20:00|6118.4|6112.4|6113.9|6107.9|6118.4|6112.4|6113.4|6107.4|4
1677482700000|2023-02-27 07:25:00|6114.4|6108.4|6119.9|6113.9|6119.9|6113.9|6113.4|6107.4|25
1677483000000|2023-02-27 07:30:00|6119.4|6113.4|6118.9|6112.9|6119.9|6113.9|6118.4|6112.4|10
1677483300000|2023-02-27 07:35:00|6118.4|6112.4|6116.9|6110.9|6119.4|6113.4|6116.4|6110.4|16
1677483600000|2023-02-27 07:40:00|6116.4|6110.4|6119.4|6113.4|6119.9|6113.9|6115.4|6109.4|9
1677483900000|2023-02-27 07:45:00|6118.9|6112.9|6125.4|6119.4|6127.4|6121.4|6118.9|6112.9|18
1677484200000|2023-02-27 07:50:00|6124.9|6118.9|6129.4|6123.4|6129.9|6123.9|6123.9|6117.9|9
1677484500000|2023-02-27 07:55:00|6128.9|6122.9|6119.9|6113.9|6129.9|6123.9|6118.9|6112.9|24
1677484800000|2023-02-27 08:00:00|6120.4|6114.4|6132.9|6126.9|6135.4|6129.4|6119.4|6113.4|63
1677485100000|2023-02-27 08:05:00|6133.4|6127.4|6133.9|6127.9|6137.9|6131.9|6130.3|6124.3|89
1677485400000|2023-02-27 08:10:00|6133.4|6127.4|6135.4|6129.4|6139.4|6133.4|6130.4|6124.4|8
1677485700000|2023-02-27 08:15:00|6135.9|6129.9|6139.4|6133.4|6139.4|6133.4|6134.4|6128.4|19
1677486000000|2023-02-27 08:20:00|6139.9|6133.9|6139.9|6133.9|6140.4|6134.4|6134.9|6128.9|6
1677486300000|2023-02-27 08:25:00|6139.4|6133.4|6136.8|6130.8|6141.9|6135.9|6136.3|6130.3|42
1677486600000|2023-02-27 08:30:00|6136.9|6130.9|6143.3|6137.3|6143.8|6137.8|6135.3|6129.3|26
1677486900000|2023-02-27 08:35:00|6143.8|6137.8|6142.9|6136.9|6147.3|6141.3|6139.9|6133.9|23
1677487200000|2023-02-27 08:40:00|6142.8|6136.8|6144.3|6138.3|6146.3|6140.3|6141.3|6135.3|33
1677487500000|2023-02-27 08:45:00|6144.8|6138.8|6142.8|6136.8|6145.8|6139.8|6140.3|6134.3|26
1677487800000|2023-02-27 08:50:00|6142.9|6136.9|6146.3|6140.3|6146.8|6140.8|6142.3|6136.3|49
1677488100000|2023-02-27 08:55:00|6146.8|6140.8|6145.3|6139.3|6150.8|6144.8|6145.3|6139.3|28
1677488400000|2023-02-27 09:00:00|6145.8|6139.8|6145.8|6139.8|6153.3|6147.3|6144.8|6138.8|83
1677488700000|2023-02-27 09:05:00|6146.3|6140.3|6145.3|6139.3|6148.3|6142.3|6143.8|6137.8|18
1677489000000|2023-02-27 09:10:00|6144.8|6138.8|6148.3|6142.3|6153.3|6147.3|6144.8|6138.8|25
1677489300000|2023-02-27 09:15:00|6148.8|6142.8|6144.8|6138.8|6148.8|6142.8|6144.3|6138.3|13
1677489600000|2023-02-27 09:20:00|6145.3|6139.3|6152.3|6146.3|6152.8|6146.8|6145.3|6139.3|28
1677489900000|2023-02-27 09:25:00|6152.8|6146.8|6155.8|6149.8|6157.8|6151.8|6149.8|6143.8|26
1677490200000|2023-02-27 09:30:00|6156.3|6150.3|6161.8|6155.8|6161.8|6155.8|6155.3|6149.3|80
1677490500000|2023-02-27 09:35:00|6162.3|6156.3|6161.3|6155.3|6162.3|6156.3|6159.3|6153.3|88
1677490800000|2023-02-27 09:40:00|6162.3|6156.3|6164.3|6158.3|6166.8|6160.8|6161.3|6155.3|74
1677491100000|2023-02-27 09:45:00|6164.8|6158.8|6169.8|6163.8|6169.8|6163.8|6163.3|6157.3|106
1677491400000|2023-02-27 09:50:00|6169.7|6163.7|6165.7|6159.7|6176.3|6170.3|6164.8|6158.8|80
1677491700000|2023-02-27 09:55:00|6166.2|6160.2|6163.8|6157.8|6167.3|6161.3|6163.3|6157.3|22
1677492000000|2023-02-27 10:00:00|6163.3|6157.3|6161.8|6155.8|6167.8|6161.8|6161.3|6155.3|46
1677492300000|2023-02-27 10:05:00|6162.3|6156.3|6158.3|6152.3|6162.3|6156.3|6155.8|6149.8|60
1677492600000|2023-02-27 10:10:00|6158.8|6152.8|6158.8|6152.8|6158.8|6152.8|6156.8|6150.8|10
1677492900000|2023-02-27 10:15:00|6159.8|6153.8|6162.3|6156.3|6164.8|6158.8|6159.3|6153.3|17
1677493200000|2023-02-27 10:20:00|6163.3|6157.3|6162.8|6156.8|6166.3|6160.3|6160.3|6154.3|7
1677493500000|2023-02-27 10:25:00|6161.8|6155.8|6155.3|6149.3|6162.7|6156.7|6154.3|6148.3|11
1677493800000|2023-02-27 10:30:00|6155.8|6149.8|6155.2|6149.2|6155.8|6149.8|6152.3|6146.3|62
1677494100000|2023-02-27 10:35:00|6155.3|6149.3|6159.2|6153.2|6160.2|6154.2|6155.3|6149.3|36
1677494400000|2023-02-27 10:40:00|6158.7|6152.7|6157.8|6151.8|6162.3|6156.3|6153.8|6147.8|42
1677494700000|2023-02-27 10:45:00|6157.3|6151.3|6156.8|6150.8|6162.7|6156.7|6155.8|6149.8|32
1677495000000|2023-02-27 10:50:00|6156.3|6150.3|6160.3|6154.3|6160.8|6154.8|6156.3|6150.3|27
1677495300000|2023-02-27 10:55:00|6161.3|6155.3|6160.3|6154.3|6162.3|6156.3|6159.8|6153.8|4
1677495600000|2023-02-27 11:00:00|6160.8|6154.8|6170.3|6164.3|6170.7|6164.7|6160.3|6154.3|158
1677495900000|2023-02-27 11:05:00|6171.3|6165.3|6165.3|6159.3|6171.3|6165.3|6165.2|6159.2|15
1677496200000|2023-02-27 11:10:00|6165.2|6159.2|6159.2|6153.2|6166.2|6160.2|6159.2|6153.2|19
1677496500000|2023-02-27 11:15:00|6158.7|6152.7|6152.8|6146.8|6160.7|6154.7|6152.7|6146.7|64
1677496800000|2023-02-27 11:20:00|6153.3|6147.3|6155.3|6149.3|6155.7|6149.7|6151.8|6145.8|18
1677497100000|2023-02-27 11:25:00|6155.2|6149.2|6155.7|6149.7|6155.8|6149.8|6154.7|6148.7|14
1677497400000|2023-02-27 11:30:00|6157.7|6151.7|6155.3|6149.3|6159.2|6153.2|6153.7|6147.7|78
1677497700000|2023-02-27 11:35:00|6155.8|6149.8|6160.7|6154.7|6161.2|6155.2|6155.3|6149.3|16
1677498000000|2023-02-27 11:40:00|6161.7|6155.7|6155.2|6149.2|6162.7|6156.7|6154.7|6148.7|34
1677498300000|2023-02-27 11:45:00|6154.8|6148.8|6153.2|6147.2|6154.8|6148.8|6149.7|6143.7|90
1677498600000|2023-02-27 11:50:00|6153.7|6147.7|6160.2|6154.2|6160.7|6154.7|6153.3|6147.3|57
1677498900000|2023-02-27 11:55:00|6160.7|6154.7|6162.7|6156.7|6163.2|6157.2|6157.7|6151.7|101
1677499200000|2023-02-27 12:00:00|6163.2|6157.2|6174.2|6168.2|6174.7|6168.7|6162.2|6156.2|186
1677499500000|2023-02-27 12:05:00|6173.2|6167.2|6166.2|6160.2|6174.7|6168.7|6165.7|6159.7|63
1677499800000|2023-02-27 12:10:00|6165.7|6159.7|6172.7|6166.7|6174.2|6168.2|6164.2|6158.2|100
1677500100000|2023-02-27 12:15:00|6172.2|6166.2|6170.2|6164.2|6174.2|6168.2|6168.7|6162.7|38
1677500400000|2023-02-27 12:20:00|6169.6|6163.6|6168.6|6162.6|6171.1|6165.1|6166.7|6160.7|20
1677500700000|2023-02-27 12:25:00|6168.7|6162.7|6165.7|6159.7|6169.7|6163.7|6163.2|6157.2|52
1677501000000|2023-02-27 12:30:00|6166.2|6160.2|6167.7|6161.7|6168.6|6162.6|6164.2|6158.2|68
1677501300000|2023-02-27 12:35:00|6167.2|6161.2|6173.2|6167.2|6174.7|6168.7|6165.7|6159.7|84
1677501600000|2023-02-27 12:40:00|6173.7|6167.7|6169.7|6163.7|6173.7|6167.7|6168.2|6162.2|117
1677501900000|2023-02-27 12:45:00|6170.7|6164.7|6168.7|6162.7|6172.7|6166.7|6166.7|6160.7|42
1677502200000|2023-02-27 12:50:00|6168.2|6162.2|6166.2|6160.2|6169.6|6163.6|6164.2|6158.2|116
1677502500000|2023-02-27 12:55:00|6165.7|6159.7|6165.2|6159.2|6167.7|6161.7|6161.7|6155.7|289
1677502800000|2023-02-27 13:00:00|6164.2|6158.2|6162.2|6156.2|6166.7|6160.7|6162.2|6156.2|75
1677503100000|2023-02-27 13:05:00|6161.7|6155.7|6165.2|6159.2|6168.7|6162.7|6161.7|6155.7|35
1677503400000|2023-02-27 13:10:00|6165.7|6159.7|6168.7|6162.7|6169.6|6163.6|6165.7|6159.7|564
1677503700000|2023-02-27 13:15:00|6168.6|6162.6|6167.2|6161.2|6171.7|6165.7|6167.1|6161.1|245
1677504000000|2023-02-27 13:20:00|6167.1|6161.1|6162.7|6156.7|6167.6|6161.6|6161.7|6155.7|88
1677504300000|2023-02-27 13:25:00|6162.2|6156.2|6170.1|6164.1|6170.2|6164.2|6162.1|6156.1|114
1677504600000|2023-02-27 13:30:00|6169.7|6163.7|6174.6|6168.6|6174.6|6168.6|6164.2|6158.2|99
1677504900000|2023-02-27 13:35:00|6177.6|6171.6|6181.6|6175.6|6186.6|6180.6|6177.6|6171.6|206
1677505200000|2023-02-27 13:40:00|6182.1|6176.1|6169.7|6163.7|6183.6|6177.6|6169.7|6163.7|126
1677508200000|2023-02-27 14:30:00|6170.6|6164.6|6119.6|6113.6|6171.1|6165.1|6113.6|6107.6|1602
1677508500000|2023-02-27 14:35:00|6119.1|6113.1|6145.1|6139.1|6153.5|6147.5|6118.6|6112.6|667
1677508800000|2023-02-27 14:40:00|6144.1|6138.1|6121.1|6115.1|6145.1|6139.1|6119.6|6113.6|682
1677509100000|2023-02-27 14:45:00|6121|6115|6122.1|6116.1|6124.1|6118.1|6106.6|6100.6|880
1677509400000|2023-02-27 14:50:00|6121.1|6115.1|6128.1|6122.1|6136.1|6130.1|6116.6|6110.6|805
1677509700000|2023-02-27 14:55:00|6128.6|6122.6|6136.1|6130.1|6148.1|6142.1|6128.1|6122.1|504
1677510000000|2023-02-27 15:00:00|6136.6|6130.6|6131.2|6125.2|6142.1|6136.1|6125.7|6119.7|418
1677510300000|2023-02-27 15:05:00|6131.6|6125.6|6135.1|6129.1|6137.1|6131.1|6122.7|6116.7|552
1677510600000|2023-02-27 15:10:00|6136.1|6130.1|6136.1|6130.1|6138.1|6132.1|6127.6|6121.6|448
1677510900000|2023-02-27 15:15:00|6135.6|6129.6|6124.2|6118.2|6138.1|6132.1|6117.6|6111.6|736
1677511200000|2023-02-27 15:20:00|6124.1|6118.1|6128.6|6122.6|6129.6|6123.6|6119.6|6113.6|422
1677511500000|2023-02-27 15:25:00|6128.1|6122.1|6129.1|6123.1|6135.1|6129.1|6124.6|6118.6|503
1677511800000|2023-02-27 15:30:00|6130.1|6124.1|6124.6|6118.6|6130.6|6124.6|6120.6|6114.6|769
1677512100000|2023-02-27 15:35:00|6125.1|6119.1|6083.3|6077.3|6125.6|6119.6|6081.7|6075.7|1001
1677512400000|2023-02-27 15:40:00|6082.7|6076.7|6082.2|6076.2|6090.7|6084.7|6074.7|6068.7|711
1677512700000|2023-02-27 15:45:00|6081.7|6075.7|6086.7|6080.7|6088.7|6082.7|6067.8|6061.8|1181
1677513000000|2023-02-27 15:50:00|6086.2|6080.2|6093.2|6087.2|6094.7|6088.7|6075.3|6069.3|234
1677513300000|2023-02-27 15:55:00|6092.7|6086.7|6091.7|6085.7|6098.2|6092.2|6082.8|6076.8|898
1677513600000|2023-02-27 16:00:00|6091.2|6085.2|6066.8|6060.8|6093.8|6087.8|6065.8|6059.8|787
1677513900000|2023-02-27 16:05:00|6067.3|6061.3|6056.3|6050.3|6067.8|6061.8|6056.3|6050.3|614
1677514200000|2023-02-27 16:10:00|6056.4|6050.4|6049.9|6043.9|6065.8|6059.8|6042.8|6036.8|855
1677514500000|2023-02-27 16:15:00|6048.9|6042.9|6045.9|6039.9|6051.4|6045.4|6040.4|6034.4|696
1677514800000|2023-02-27 16:20:00|6046.8|6040.8|6036.9|6030.9|6050.4|6044.4|6031.5|6025.5|506
1677515100000|2023-02-27 16:25:00|6036|6030|6024.4|6018.4|6038.9|6032.9|6019|6013|714
1677515400000|2023-02-27 16:30:00|6023.5|6017.5|6019.1|6013.1|6026|6020|6008.7|6002.7|1420
1677515700000|2023-02-27 16:35:00|6020.6|6014.6|6017.2|6011.2|6021.1|6015.1|6007.3|6001.3|962
1677516000000|2023-02-27 16:40:00|6016.8|6010.8|6041.7|6035.7|6043.2|6037.2|6016.2|6010.2|856
1677516300000|2023-02-27 16:45:00|6040.7|6034.7|6039.2|6033.2|6050.1|6044.1|6037.2|6031.2|468
1677516600000|2023-02-27 16:50:00|6039.1|6033.1|6032.2|6026.2|6042.6|6036.6|6032.1|6026.1|380
1677516900000|2023-02-27 16:55:00|6029.6|6023.6|6036.1|6030.1|6036.6|6030.6|6023.2|6017.2|384
1677517200000|2023-02-27 17:00:00|6036.2|6030.2|6035.1|6029.1|6037.6|6031.6|6030.2|6024.2|300
1677517500000|2023-02-27 17:05:00|6034.6|6028.6|6032.1|6026.1|6035.1|6029.1|6022.7|6016.7|476
1677517800000|2023-02-27 17:10:00|6031.6|6025.6|6023.2|6017.2|6034.1|6028.1|6020.7|6014.7|434
1677518100000|2023-02-27 17:15:00|6022.2|6016.2|6031.1|6025.1|6035.1|6029.1|6022.2|6016.2|379
1677518400000|2023-02-27 17:20:00|6031.2|6025.2|6031.7|6025.7|6036.1|6030.1|6026.2|6020.2|280
1677518700000|2023-02-27 17:25:00|6031.1|6025.1|6037.1|6031.1|6045.1|6039.1|6029.7|6023.7|439
1677519000000|2023-02-27 17:30:00|6037.7|6031.7|6028.1|6022.1|6037.7|6031.7|6027.1|6021.1|244
1677519300000|2023-02-27 17:35:00|6029.1|6023.1|6028.1|6022.1|6031.1|6025.1|6027.1|6021.1|249
1677519600000|2023-02-27 17:40:00|6027.7|6021.7|6025.2|6019.2|6028.1|6022.1|6022.1|6016.1|438
1677519900000|2023-02-27 17:45:00|6026.1|6020.1|6022.7|6016.7|6029.2|6023.2|6022.2|6016.2|410
1677520200000|2023-02-27 17:50:00|6022.2|6016.2|6015.7|6009.7|6027.2|6021.2|6014.2|6008.2|278
1677520500000|2023-02-27 17:55:00|6016.2|6010.2|6030.6|6024.6|6032.1|6026.1|6016.2|6010.2|288
1677520800000|2023-02-27 18:00:00|6030.1|6024.1|6024.7|6018.7|6030.6|6024.6|6020.7|6014.7|211
1677521100000|2023-02-27 18:05:00|6024.2|6018.2|6017.2|6011.2|6024.2|6018.2|6015.2|6009.2|392
1677521400000|2023-02-27 18:10:00|6016.7|6010.7|6020.2|6014.2|6020.6|6014.6|6013.7|6007.7|296
1677521700000|2023-02-27 18:15:00|6019.7|6013.7|6021.6|6015.6|6022.2|6016.2|6017.2|6011.2|308
1677522000000|2023-02-27 18:20:00|6022.1|6016.1|6026.6|6020.6|6032.1|6026.1|6021.1|6015.1|437
1677522300000|2023-02-27 18:25:00|6026.1|6020.1|6022.1|6016.1|6028.5|6022.5|6021.1|6015.1|420
1677522600000|2023-02-27 18:30:00|6021.6|6015.6|6022.1|6016.1|6026|6020|6021.1|6015.1|184
1677522900000|2023-02-27 18:35:00|6022.6|6016.6|6026|6020|6026|6020|6018.1|6012.1|376
1677523200000|2023-02-27 18:40:00|6025.5|6019.5|6022|6016|6027|6021|6019.1|6013.1|564
1677523500000|2023-02-27 18:45:00|6022.1|6016.1|6018.5|6012.5|6024|6018|6018.5|6012.5|299
1677523800000|2023-02-27 18:50:00|6019|6013|6026|6020|6027|6021|6018|6012|352
1677524100000|2023-02-27 18:55:00|6025|6019|6032.9|6026.9|6036.4|6030.4|6024.5|6018.5|611
1677524400000|2023-02-27 19:00:00|6031.9|6025.9|6031|6025|6035.9|6029.9|6028.5|6022.5|572
1677524700000|2023-02-27 19:05:00|6031.9|6025.9|6031|6025|6034|6028|6025|6019|933
1677525000000|2023-02-27 19:10:00|6031.1|6025.1|6035.2|6029.2|6040.1|6034.1|6027.1|6021.1|1837
1677525300000|2023-02-27 19:15:00|6036.2|6030.2|6030.3|6024.3|6037.2|6031.2|6028.3|6022.3|883
1677546000000|2023-02-28 01:00:00|6030.2|6024.2|6021.7|6015.7|6033.7|6027.7|6016.2|6010.2|402
1677546300000|2023-02-28 01:05:00|6021.2|6015.2|6020.8|6014.8|6022.2|6016.2|6018.2|6012.2|31
1677546600000|2023-02-28 01:10:00|6019.8|6013.8|6020.3|6014.3|6022.2|6016.2|6019.3|6013.3|20
1677546900000|2023-02-28 01:15:00|6020.7|6014.7|6016.8|6010.8|6021.2|6015.2|6016.3|6010.3|37
1677547200000|2023-02-28 01:20:00|6016.3|6010.3|6017.7|6011.7|6019.8|6013.8|6016.3|6010.3|44
1677547500000|2023-02-28 01:25:00|6017.8|6011.8|6012.8|6006.8|6017.8|6011.8|6010.3|6004.3|27
1677547800000|2023-02-28 01:30:00|6013.2|6007.2|6021.7|6015.7|6021.7|6015.7|6011.3|6005.3|39
1677548100000|2023-02-28 01:35:00|6022.2|6016.2|6018.7|6012.7|6025.2|6019.2|6018.2|6012.2|50
1677548400000|2023-02-28 01:40:00|6018.2|6012.2|6016.3|6010.3|6018.8|6012.8|6016.3|6010.3|33
1677548700000|2023-02-28 01:45:00|6016.8|6010.8|6016.8|6010.8|6021.3|6015.3|6016.8|6010.8|24
1677549000000|2023-02-28 01:50:00|6016.3|6010.3|6018.3|6012.3|6019.3|6013.3|6016.3|6010.3|19
1677549300000|2023-02-28 01:55:00|6017.8|6011.8|6017.8|6011.8|6018.3|6012.3|6016.3|6010.3|17
1677549600000|2023-02-28 02:00:00|6018.3|6012.3|6020.8|6014.8|6021.3|6015.3|6017.3|6011.3|35
1677549900000|2023-02-28 02:05:00|6019.8|6013.8|6018.8|6012.8|6019.8|6013.8|6017.3|6011.3|19
1677550200000|2023-02-28 02:10:00|6018.3|6012.3|6018.8|6012.8|6020.7|6014.7|6017.8|6011.8|17
1677550500000|2023-02-28 02:15:00|6019.2|6013.2|6021.3|6015.3|6021.3|6015.3|6019.2|6013.2|7
1677550800000|2023-02-28 02:20:00|6021.2|6015.2|6022.2|6016.2|6023.2|6017.2|6021.2|6015.2|42
1677551100000|2023-02-28 02:25:00|6021.7|6015.7|6023.7|6017.7|6024.2|6018.2|6021.7|6015.7|17
1677551400000|2023-02-28 02:30:00|6023.8|6017.8|6024.7|6018.7|6026.7|6020.7|6023.2|6017.2|32
1677551700000|2023-02-28 02:35:00|6025.1|6019.1|6023.7|6017.7|6025.7|6019.7|6023.2|6017.2|20
1677552000000|2023-02-28 02:40:00|6024.1|6018.1|6024.6|6018.6|6027.2|6021.2|6024.1|6018.1|13
1677552300000|2023-02-28 02:45:00|6025.1|6019.1|6031.6|6025.6|6033.1|6027.1|6025.1|6019.1|41
1677552600000|2023-02-28 02:50:00|6031.2|6025.2|6029.6|6023.6|6032.1|6026.1|6024.7|6018.7|80
1677552900000|2023-02-28 02:55:00|6029.1|6023.1|6030.6|6024.6|6031.1|6025.1|6024.7|6018.7|13
1677553200000|2023-02-28 03:00:00|6033.1|6027.1|6025.7|6019.7|6033.1|6027.1|6025.7|6019.7|76
1677553500000|2023-02-28 03:05:00|6026.2|6020.2|6024.2|6018.2|6026.2|6020.2|6023.2|6017.2|9
1677553800000|2023-02-28 03:10:00|6023.2|6017.2|6024.7|6018.7|6026.1|6020.1|6022.1|6016.1|22
1677554100000|2023-02-28 03:15:00|6024.6|6018.6|6023.7|6017.7|6026.1|6020.1|6023.1|6017.1|38
1677554400000|2023-02-28 03:20:00|6023.2|6017.2|6025.1|6019.1|6027.1|6021.1|6023.2|6017.2|16
1677554700000|2023-02-28 03:25:00|6024.7|6018.7|6024.1|6018.1|6026.2|6020.2|6023.7|6017.7|5
1677555000000|2023-02-28 03:30:00|6023.7|6017.7|6025.1|6019.1|6025.1|6019.1|6023.2|6017.2|13
1677555300000|2023-02-28 03:35:00|6025.2|6019.2|6025.1|6019.1|6025.2|6019.2|6025.1|6019.1|19
1677555600000|2023-02-28 03:40:00|||||||||14
1677555900000|2023-02-28 03:45:00|6026.6|6020.6|6024.1|6018.1|6026.6|6020.6|6023.1|6017.1|12
1677556200000|2023-02-28 03:50:00|6023.6|6017.6|6025.6|6019.6|6025.7|6019.7|6022.2|6016.2|21
1677556500000|2023-02-28 03:55:00|6025.2|6019.2|6023.6|6017.6|6025.2|6019.2|6023.6|6017.6|33
1677556800000|2023-02-28 04:00:00|6024.1|6018.1|6023.6|6017.6|6025.1|6019.1|6023.6|6017.6|12
1677557100000|2023-02-28 04:05:00|6023.2|6017.2|6023.1|6017.1|6023.2|6017.2|6022.1|6016.1|2
1677557400000|2023-02-28 04:10:00|6023.2|6017.2|6023.6|6017.6|6023.6|6017.6|6022.6|6016.6|0
1677557700000|2023-02-28 04:15:00|6023.1|6017.1|6021.6|6015.6|6023.1|6017.1|6021.6|6015.6|7
1677558000000|2023-02-28 04:20:00|6020.7|6014.7|6020.2|6014.2|6020.7|6014.7|6020.2|6014.2|6
1677558300000|2023-02-28 04:25:00|6020.6|6014.6|6018.7|6012.7|6020.6|6014.6|6018.2|6012.2|7
1677558600000|2023-02-28 04:30:00|6019.2|6013.2|6020.2|6014.2|6020.2|6014.2|6018.7|6012.7|7
1677558900000|2023-02-28 04:35:00|6019.7|6013.7|6018.7|6012.7|6020.2|6014.2|6018.7|6012.7|3
1677559200000|2023-02-28 04:40:00|6019.2|6013.2|6018.7|6012.7|6019.2|6013.2|6018.7|6012.7|0
1677559500000|2023-02-28 04:45:00|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|0
1677559800000|2023-02-28 04:50:00|6018.1|6012.1|6018.2|6012.2|6018.7|6012.7|6018.1|6012.1|12
1677560100000|2023-02-28 04:55:00|6018.6|6012.6|6018.2|6012.2|6018.7|6012.7|6018.2|6012.2|1
1677560400000|2023-02-28 05:00:00|6018.7|6012.7|6018.2|6012.2|6018.7|6012.7|6017.7|6011.7|1
1677560700000|2023-02-28 05:05:00|6018.1|6012.1|6016.1|6010.1|6019.6|6013.6|6015.7|6009.7|19
1677561000000|2023-02-28 05:10:00|6015.7|6009.7|6016.7|6010.7|6017.7|6011.7|6015.7|6009.7|9
1677561300000|2023-02-28 05:15:00|6017.2|6011.2|6016.7|6010.7|6017.6|6011.6|6016.7|6010.7|1
1677561600000|2023-02-28 05:20:00|6016.2|6010.2|6015.2|6009.2|6017.7|6011.7|6015.2|6009.2|20
1677561900000|2023-02-28 05:25:00|6016.1|6010.1|6015.7|6009.7|6016.7|6010.7|6015.2|6009.2|12
1677562200000|2023-02-28 05:30:00|6015.2|6009.2|6010.6|6004.6|6015.7|6009.7|6009.6|6003.6|22
1677562500000|2023-02-28 05:35:00|6010.1|6004.1|6010.6|6004.6|6010.7|6004.7|6008.7|6002.7|12
1677562800000|2023-02-28 05:40:00|6010.2|6004.2|6008.2|6002.2|6010.6|6004.6|6008.2|6002.2|2
1677563100000|2023-02-28 05:45:00|6008.6|6002.6|6007.7|6001.7|6011.1|6005.1|6007.2|6001.2|10
1677563400000|2023-02-28 05:50:00|6008.7|6002.7|6003.7|5997.7|6008.7|6002.7|6003.7|5997.7|58
1677563700000|2023-02-28 05:55:00|6003.2|5997.2|6003.2|5997.2|6004.6|5998.6|6002.2|5996.2|184
1677564000000|2023-02-28 06:00:00|6003.7|5997.7|6004.2|5998.2|6005.2|5999.2|6002.7|5996.7|34
1677564300000|2023-02-28 06:05:00|6005.1|5999.1|6002.7|5996.7|6005.1|5999.1|6002.7|5996.7|17
1677564600000|2023-02-28 06:10:00|6002.2|5996.2|6004.6|5998.6|6005.2|5999.2|6002.2|5996.2|31
1677564900000|2023-02-28 06:15:00|6004.1|5998.1|6005.1|5999.1|6005.1|5999.1|6004.1|5998.1|3
1677565200000|2023-02-28 06:20:00|6006.1|6000.1|6008.6|6002.6|6010.1|6004.1|6006.1|6000.1|18
1677565500000|2023-02-28 06:25:00|6009.1|6003.1|6005.6|5999.6|6009.1|6003.1|6005.6|5999.6|5
1677565800000|2023-02-28 06:30:00|6006.1|6000.1|6009.6|6003.6|6010.1|6004.1|6004.1|5998.1|42
1677566100000|2023-02-28 06:35:00|6009.1|6003.1|6010.6|6004.6|6012.6|6006.6|6008.1|6002.1|25
1677566400000|2023-02-28 06:40:00|6011.1|6005.1|6013.6|6007.6|6015.6|6009.6|6010.6|6004.6|27
1677566700000|2023-02-28 06:45:00|6014.1|6008.1|6009.6|6003.6|6014.1|6008.1|6007.2|6001.2|42
1677567000000|2023-02-28 06:50:00|6008.6|6002.6|6009.2|6003.2|6010.6|6004.6|6008.6|6002.6|17
1677567300000|2023-02-28 06:55:00|6009.1|6003.1|6011.1|6005.1|6012.6|6006.6|6009.1|6003.1|15
1677567600000|2023-02-28 07:00:00|6010.6|6004.6|6011.1|6005.1|6012.6|6006.6|6010.6|6004.6|6
1677567900000|2023-02-28 07:05:00|6010.7|6004.7|6005.1|5999.1|6010.7|6004.7|6005.1|5999.1|45
1677568200000|2023-02-28 07:10:00|6004.2|5998.2|6006.1|6000.1|6006.2|6000.2|6004.1|5998.1|7
1677568500000|2023-02-28 07:15:00|6005.7|5999.7|6004.6|5998.6|6007.1|6001.1|6003.6|5997.6|15
1677568800000|2023-02-28 07:20:00|6005.1|5999.1|6008.1|6002.1|6008.1|6002.1|6005.1|5999.1|8
1677569100000|2023-02-28 07:25:00|6007.6|6001.6|6006.1|6000.1|6008.6|6002.6|6005.6|5999.6|16
1677569400000|2023-02-28 07:30:00|6007.6|6001.6|6010.6|6004.6|6012.1|6006.1|6007.6|6001.6|13
1677569700000|2023-02-28 07:35:00|6010.2|6004.2|6008.1|6002.1|6011.6|6005.6|6008.1|6002.1|2
1677570000000|2023-02-28 07:40:00|6007.6|6001.6|6009.6|6003.6|6010.1|6004.1|6007.6|6001.6|17
1677570300000|2023-02-28 07:45:00|6009.1|6003.1|6011.6|6005.6|6013.6|6007.6|6008.6|6002.6|29
1677570600000|2023-02-28 07:50:00|6011.1|6005.1|6010.6|6004.6|6012.1|6006.1|6006.6|6000.6|32
1677570900000|2023-02-28 07:55:00|6009.6|6003.6|6007.1|6001.1|6010.1|6004.1|6007.1|6001.1|33
1677571200000|2023-02-28 08:00:00|6005.6|5999.6|6012.6|6006.6|6013.1|6007.1|6004.1|5998.1|36
1677571500000|2023-02-28 08:05:00|6012.1|6006.1|6008.6|6002.6|6012.6|6006.6|6005.6|5999.6|50
1677571800000|2023-02-28 08:10:00|6008.1|6002.1|6010.1|6004.1|6013|6007|6007.1|6001.1|11
1677572100000|2023-02-28 08:15:00|6009.6|6003.6|6008.1|6002.1|6011.1|6005.1|6006.6|6000.6|11
1677572400000|2023-02-28 08:20:00|6007.6|6001.6|6011.6|6005.6|6012.6|6006.6|6006.6|6000.6|7
1677572700000|2023-02-28 08:25:00|6012.1|6006.1|6015.6|6009.6|6018.6|6012.6|6011.6|6005.6|57
1677573000000|2023-02-28 08:30:00|6016.1|6010.1|6013.6|6007.6|6016.6|6010.6|6013.1|6007.1|109
1677573300000|2023-02-28 08:35:00|6015.1|6009.1|6015.6|6009.6|6019.1|6013.1|6013.1|6007.1|35
1677573600000|2023-02-28 08:40:00|6016.1|6010.1|6016.5|6010.5|6016.6|6010.6|6013.1|6007.1|10
1677573900000|2023-02-28 08:45:00|6017|6011|6017|6011|6022.5|6016.5|6016.5|6010.5|56
1677574200000|2023-02-28 08:50:00|6017.5|6011.5|6026.5|6020.5|6026.5|6020.5|6016.5|6010.5|38
1677574500000|2023-02-28 08:55:00|6027.5|6021.5|6027|6021|6028|6022|6026|6020|31
1677574800000|2023-02-28 09:00:00|6026.5|6020.5|6027|6021|6031|6025|6025.1|6019.1|62
1677575100000|2023-02-28 09:05:00|6027.6|6021.6|6020.6|6014.6|6029|6023|6019.6|6013.6|60
1677575400000|2023-02-28 09:10:00|6021.1|6015.1|6023.6|6017.6|6025|6019|6020.6|6014.6|62
1677575700000|2023-02-28 09:15:00|6023.5|6017.5|6023.1|6017.1|6024.6|6018.6|6021.6|6015.6|22
1677576000000|2023-02-28 09:20:00|6022.6|6016.6|6013.6|6007.6|6023.1|6017.1|6010.2|6004.2|65
1677576300000|2023-02-28 09:25:00|6012.1|6006.1|6014.7|6008.7|6015.1|6009.1|6011.7|6005.7|15
1677576600000|2023-02-28 09:30:00|6014.6|6008.6|6015.2|6009.2|6017.1|6011.1|6012.2|6006.2|12
1677576900000|2023-02-28 09:35:00|6015.7|6009.7|6009.6|6003.6|6015.7|6009.7|6009.6|6003.6|17
1677577200000|2023-02-28 09:40:00|6009.1|6003.1|6012.6|6006.6|6013.6|6007.6|6007.6|6001.6|31
1677577500000|2023-02-28 09:45:00|6012.1|6006.1|6015.6|6009.6|6017.2|6011.2|6011.6|6005.6|15
1677577800000|2023-02-28 09:50:00|6016.1|6010.1|6012.1|6006.1|6016.6|6010.6|6011.1|6005.1|14
1677578100000|2023-02-28 09:55:00|6011.7|6005.7|6004.2|5998.2|6014.1|6008.1|6004.2|5998.2|53
1677578400000|2023-02-28 10:00:00|6004.6|5998.6|6014.6|6008.6|6014.6|6008.6|6003.2|5997.2|39
1677578700000|2023-02-28 10:05:00|6014.1|6008.1|6017.1|6011.1|6018.1|6012.1|6013.1|6007.1|53
1677579000000|2023-02-28 10:10:00|6017.6|6011.6|6014.6|6008.6|6017.6|6011.6|6014.1|6008.1|40
1677579300000|2023-02-28 10:15:00|6015.1|6009.1|6020.1|6014.1|6020.6|6014.6|6014.6|6008.6|48
1677579600000|2023-02-28 10:20:00|6018.6|6012.6|6019.6|6013.6|6020.1|6014.1|6017.6|6011.6|10
1677579900000|2023-02-28 10:25:00|6019.5|6013.5|6015.6|6009.6|6019.6|6013.6|6014.1|6008.1|63
1677580200000|2023-02-28 10:30:00|6015.1|6009.1|6019.6|6013.6|6020.1|6014.1|6014.6|6008.6|27
1677580500000|2023-02-28 10:35:00|6020.1|6014.1|6014.6|6008.6|6020.6|6014.6|6014.1|6008.1|12
1677580800000|2023-02-28 10:40:00|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6013.1|6007.1|6
1677581100000|2023-02-28 10:45:00|6014.6|6008.6|6017.1|6011.1|6017.1|6011.1|6014.1|6008.1|19
1677581400000|2023-02-28 10:50:00|6017.5|6011.5|6018.6|6012.6|6019.1|6013.1|6016.5|6010.5|7
1677581700000|2023-02-28 10:55:00|6018.1|6012.1|6015.6|6009.6|6020|6014|6013.1|6007.1|77
1677582000000|2023-02-28 11:00:00|6016.5|6010.5|6013.6|6007.6|6017.5|6011.5|6013.1|6007.1|8
1677582300000|2023-02-28 11:05:00|6013.1|6007.1|6016|6010|6017.5|6011.5|6013.1|6007.1|39
1677582600000|2023-02-28 11:10:00|6016.5|6010.5|6017.5|6011.5|6018.5|6012.5|6015.5|6009.5|29
1677582900000|2023-02-28 11:15:00|6017|6011|6019|6013|6020|6014|6017|6011|14
1677583200000|2023-02-28 11:20:00|6019.5|6013.5|6016|6010|6020|6014|6015.5|6009.5|88
1677583500000|2023-02-28 11:25:00|6015.5|6009.5|6018.5|6012.5|6018.5|6012.5|6014|6008|38
1677583800000|2023-02-28 11:30:00|6018|6012|6014.1|6008.1|6019|6013|6014|6008|45
1677584100000|2023-02-28 11:35:00|6014|6008|6012|6006|6014.1|6008.1|6005.5|5999.5|123
1677584400000|2023-02-28 11:40:00|6012.4|6006.4|6015.5|6009.5|6018|6012|6012|6006|27
1677584700000|2023-02-28 11:45:00|6015|6009|6014.5|6008.5|6016.5|6010.5|6014.5|6008.5|15
1677585000000|2023-02-28 11:50:00|6015|6009|6012.1|6006.1|6018|6012|6011.1|6005.1|64
1677585300000|2023-02-28 11:55:00|6012|6006|6011.1|6005.1|6012.6|6006.6|6010.5|6004.5|26
1677585600000|2023-02-28 12:00:00|6010.1|6004.1|6009|6003|6013|6007|6007.5|6001.5|60
1677585900000|2023-02-28 12:05:00|6007.5|6001.5|6003.5|5997.5|6007.5|6001.5|6002.5|5996.5|66
1677586200000|2023-02-28 12:10:00|6004|5998|6003.5|5997.5|6005|5999|6002|5996|17
1677586500000|2023-02-28 12:15:00|6004|5998|6002.5|5996.5|6004.5|5998.5|5995|5989|335
1677586800000|2023-02-28 12:20:00|6003.5|5997.5|6004.5|5998.5|6004.9|5998.9|6003|5997|19
1677587100000|2023-02-28 12:25:00|6005|5999|6009|6003|6010.4|6004.4|6005|5999|30
1677587400000|2023-02-28 12:30:00|6009.5|6003.5|6014.9|6008.9|6016.9|6010.9|6008|6002|58
1677587700000|2023-02-28 12:35:00|6015.4|6009.4|6007.4|6001.4|6015.9|6009.9|6006.4|6000.4|46
1677588000000|2023-02-28 12:40:00|6006.9|6000.9|6006.4|6000.4|6010.9|6004.9|6006.4|6000.4|48
1677588300000|2023-02-28 12:45:00|6005.9|5999.9|6012.8|6006.8|6013.3|6007.3|6003.4|5997.4|104
1677588600000|2023-02-28 12:50:00|6013.3|6007.3|6015.3|6009.3|6015.3|6009.3|6011.8|6005.8|59
1677588900000|2023-02-28 12:55:00|6014.9|6008.9|6015.3|6009.3|6017.8|6011.8|6013.8|6007.8|78
1677589200000|2023-02-28 13:00:00|6015.8|6009.8|6022.2|6016.2|6022.7|6016.7|6015.3|6009.3|118
1677589500000|2023-02-28 13:05:00|6021.7|6015.7|6020.1|6014.1|6023.1|6017.1|6018.7|6012.7|93
1677589800000|2023-02-28 13:10:00|6020.6|6014.6|6032.1|6026.1|6038.1|6032.1|6019.7|6013.7|333
1677590100000|2023-02-28 13:15:00|6031.6|6025.6|6028.6|6022.6|6032.1|6026.1|6025.6|6019.6|108
1677590400000|2023-02-28 13:20:00|6028.1|6022.1|6032.6|6026.6|6032.6|6026.6|6025.6|6019.6|203
1677590700000|2023-02-28 13:25:00|6032.1|6026.1|6025.5|6019.5|6036.5|6030.5|6019|6013|132
1677591000000|2023-02-28 13:30:00|6025.1|6019.1|6035.5|6029.5|6037.4|6031.4|6025.1|6019.1|128
1677591300000|2023-02-28 13:35:00|6035.9|6029.9|6039.4|6033.4|6046.4|6040.4|6034.5|6028.5|230
1677591600000|2023-02-28 13:40:00|6039.9|6033.9|6026.5|6020.5|6046.4|6040.4|6025.5|6019.5|254
1677594600000|2023-02-28 14:30:00|6025|6019|5999.8|5993.8|6034|6028|5998.7|5992.7|1539
1677594900000|2023-02-28 14:35:00|5997.8|5991.8|6021.8|6015.8|6026.8|6020.8|5987.8|5981.8|830
1677595200000|2023-02-28 14:40:00|6021.3|6015.3|6010.8|6004.8|6032.8|6026.8|6007.8|6001.8|616
1677595500000|2023-02-28 14:45:00|6009.3|6003.3|6015.8|6009.8|6020.8|6014.8|6004.8|5998.8|556
1677595800000|2023-02-28 14:50:00|6016.3|6010.3|6007.9|6001.9|6020.8|6014.8|6006.4|6000.4|293
1677596100000|2023-02-28 14:55:00|6007.5|6001.5|6001.5|5995.5|6011.9|6005.9|5999.5|5993.5|673
1677596400000|2023-02-28 15:00:00|6000.5|5994.5|6004|5998|6008|6002|5997|5991|736
1677596700000|2023-02-28 15:05:00|6005|5999|6022.6|6016.6|6037.1|6031.1|6003.5|5997.5|658
1677597000000|2023-02-28 15:10:00|6021.6|6015.6|6013.7|6007.7|6027.7|6021.7|6008.7|6002.7|803
1677597300000|2023-02-28 15:15:00|6012.7|6006.7|5999.3|5993.3|6016.6|6010.6|5997.3|5991.3|1043
1677597600000|2023-02-28 15:20:00|5998.8|5992.8|6003.2|5997.2|6003.2|5997.2|5991.3|5985.3|638
1677597900000|2023-02-28 15:25:00|6003.7|5997.7|5996.2|5990.2|6017.2|6011.2|5994.8|5988.8|543
1677598200000|2023-02-28 15:30:00|5995.7|5989.7|5989.2|5983.2|6006.7|6000.7|5988.7|5982.7|461
1677598500000|2023-02-28 15:35:00|5990.2|5984.2|5989.2|5983.2|5994.2|5988.2|5982.3|5976.3|670
1677598800000|2023-02-28 15:40:00|5988.2|5982.2|5983.2|5977.2|5995.2|5989.2|5982.2|5976.2|307
1677599100000|2023-02-28 15:45:00|5982.8|5976.8|5988.2|5982.2|5993.7|5987.7|5982.2|5976.2|406
1677599400000|2023-02-28 15:50:00|5987.7|5981.7|5998.6|5992.6|6002.6|5996.6|5987.7|5981.7|358
1677599700000|2023-02-28 15:55:00|5996.1|5990.1|5993.7|5987.7|5998.6|5992.6|5988.1|5982.1|413
1677600000000|2023-02-28 16:00:00|5993.6|5987.6|6015.1|6009.1|6016.6|6010.6|5992.2|5986.2|421
1677600300000|2023-02-28 16:05:00|6015.6|6009.6|6028.9|6022.9|6033|6027|6015.1|6009.1|415
1677600600000|2023-02-28 16:10:00|6028.4|6022.4|6020.3|6014.3|6030.4|6024.4|6015.4|6009.4|386
1677600900000|2023-02-28 16:15:00|6021.3|6015.3|6021.8|6015.8|6027.3|6021.3|6015.9|6009.9|234
1677601200000|2023-02-28 16:20:00|6022.3|6016.3|6034.2|6028.2|6036.7|6030.7|6017.3|6011.3|461
1677601500000|2023-02-28 16:25:00|6034.7|6028.7|6027.7|6021.7|6036.2|6030.2|6026.2|6020.2|401
1677601800000|2023-02-28 16:30:00|6027.2|6021.2|6028.6|6022.6|6040|6034|6022.7|6016.7|488
1677602100000|2023-02-28 16:35:00|6028.7|6022.7|6009.7|6003.7|6029.7|6023.7|6007.2|6001.2|457
1677602400000|2023-02-28 16:40:00|6008.7|6002.7|6024|6018|6025.5|6019.5|6005.8|5999.8|409
1677602700000|2023-02-28 16:45:00|6024.1|6018.1|6026.6|6020.6|6027.1|6021.1|6016.1|6010.1|267
1677603000000|2023-02-28 16:50:00|6028.1|6022.1|6030.6|6024.6|6035|6029|6020.1|6014.1|265
1677603300000|2023-02-28 16:55:00|6030.7|6024.7|6031.5|6025.5|6038.5|6032.5|6028.1|6022.1|279
1677603600000|2023-02-28 17:00:00|6031|6025|6043.5|6037.5|6043.5|6037.5|6030.5|6024.5|265
1677603900000|2023-02-28 17:05:00|6042.5|6036.5|6040.1|6034.1|6042.6|6036.6|6030.1|6024.1|260
1677604200000|2023-02-28 17:10:00|6040.5|6034.5|6052|6046|6052.5|6046.5|6038|6032|341
1677604500000|2023-02-28 17:15:00|6052.5|6046.5|6044.5|6038.5|6052.5|6046.5|6041|6035|295
1677604800000|2023-02-28 17:20:00|6043.5|6037.5|6036|6030|6045|6039|6036|6030|333
1677605100000|2023-02-28 17:25:00|6036.6|6030.6|6032|6026|6039.6|6033.6|6031.6|6025.6|126
1677605400000|2023-02-28 17:30:00|6031.5|6025.5|6032|6026|6034.6|6028.6|6020.6|6014.6|373
1677605700000|2023-02-28 17:35:00|6032.5|6026.5|6026.6|6020.6|6038.5|6032.5|6026.6|6020.6|183
1677606000000|2023-02-28 17:40:00|6027.1|6021.1|6023.2|6017.2|6036.5|6030.5|6022.6|6016.6|221
1677606300000|2023-02-28 17:45:00|6022.7|6016.7|6028.6|6022.6|6032.1|6026.1|6022.7|6016.7|231
1677606600000|2023-02-28 17:50:00|6030.1|6024.1|6026.7|6020.7|6030.6|6024.6|6023.6|6017.6|313
1677606900000|2023-02-28 17:55:00|6027.2|6021.2|6024.1|6018.1|6030.6|6024.6|6023.1|6017.1|236
1677607200000|2023-02-28 18:00:00|6024.6|6018.6|6021.2|6015.2|6027.1|6021.1|6019.7|6013.7|166
1677607500000|2023-02-28 18:05:00|6021.7|6015.7|6018.8|6012.8|6026.6|6020.6|6014.8|6008.8|451
1677607800000|2023-02-28 18:10:00|6018.3|6012.3|6011.8|6005.8|6021.8|6015.8|6010.9|6004.9|254
1677608100000|2023-02-28 18:15:00|6012.3|6006.3|6018.7|6012.7|6022.2|6016.2|6011.8|6005.8|268
1677608400000|2023-02-28 18:20:00|6018.2|6012.2|6006.9|6000.9|6018.7|6012.7|6002.9|5996.9|206
1677608700000|2023-02-28 18:25:00|6006.4|6000.4|5999.9|5993.9|6007.4|6001.4|5997.9|5991.9|239
1677609000000|2023-02-28 18:30:00|5999.4|5993.4|5986.9|5980.9|6000.9|5994.9|5985.9|5979.9|520
1677609300000|2023-02-28 18:35:00|5987|5981|5988.5|5982.5|5992.5|5986.5|5984|5978|342
1677609600000|2023-02-28 18:40:00|5988|5982|5986.6|5980.6|5992|5986|5983.1|5977.1|310
1677609900000|2023-02-28 18:45:00|5986.5|5980.5|5993|5987|5993|5987|5981.1|5975.1|516
1677610200000|2023-02-28 18:50:00|5993.5|5987.5|5994.5|5988.5|5994.5|5988.5|5990|5984|374
1677610500000|2023-02-28 18:55:00|5994|5988|5997.3|5991.3|5997.8|5991.8|5993|5987|416
1677610800000|2023-02-28 19:00:00|5997.8|5991.8|6013.2|6007.2|6015.7|6009.7|5997.8|5991.8|762
1677611100000|2023-02-28 19:05:00|6013.7|6007.7|6020.6|6014.6|6021.6|6015.6|6006.8|6000.8|554
1677611400000|2023-02-28 19:10:00|6019.6|6013.6|6005.5|5999.5|6026.6|6020.6|6001.6|5995.6|1475
1677611700000|2023-02-28 19:15:00|6005|5999|6018.9|6012.9|6020.1|6014.1|6005|5999|596
1677632400000|2023-03-01 01:00:00|6026.4|6020.4|6024.4|6018.4|6036.9|6030.9|6019.4|6013.4|186
1677632700000|2023-03-01 01:05:00|6023.4|6017.4|6028.4|6022.4|6031.4|6025.4|6019.4|6013.4|81
1677633000000|2023-03-01 01:10:00|6028.9|6022.9|6026.5|6020.5|6031|6025|6026.5|6020.5|16
1677633300000|2023-03-01 01:15:00|6025.5|6019.5|6029.5|6023.5|6032.5|6026.5|6023.5|6017.5|19
1677633600000|2023-03-01 01:20:00|6029|6023|6026.5|6020.5|6031.4|6025.4|6026.5|6020.5|8
1677633900000|2023-03-01 01:25:00|6025.9|6019.9|6023.5|6017.5|6026.5|6020.5|6021.5|6015.5|10
1677634200000|2023-03-01 01:30:00|6024.4|6018.4|6033.9|6027.9|6034.5|6028.5|6024.4|6018.4|13
1677634500000|2023-03-01 01:35:00|6033.5|6027.5|6030|6024|6033.5|6027.5|6026.4|6020.4|7
1677634800000|2023-03-01 01:40:00|6029.5|6023.5|6035.9|6029.9|6036.9|6030.9|6026.9|6020.9|11
1677635100000|2023-03-01 01:45:00|6036.4|6030.4|6038.9|6032.9|6039.8|6033.8|6036.4|6030.4|20
1677635400000|2023-03-01 01:50:00|6039.3|6033.3|6050.3|6044.3|6052.8|6046.8|6038.8|6032.8|93
1677635700000|2023-03-01 01:55:00|6049.8|6043.8|6061.3|6055.3|6062.3|6056.3|6049.8|6043.8|44
1677636000000|2023-03-01 02:00:00|6060.8|6054.8|6059.3|6053.3|6062.3|6056.3|6052.3|6046.3|21
1677636300000|2023-03-01 02:05:00|6059.7|6053.7|6059.3|6053.3|6061.2|6055.2|6055.8|6049.8|19
1677636600000|2023-03-01 02:10:00|6060.3|6054.3|6061.7|6055.7|6066.3|6060.3|6059.8|6053.8|30
1677636900000|2023-03-01 02:15:00|6061.3|6055.3|6061.7|6055.7|6063.8|6057.8|6059.8|6053.8|8
1677637200000|2023-03-01 02:20:00|6062.2|6056.2|6066.1|6060.1|6066.2|6060.2|6060.7|6054.7|27
1677637500000|2023-03-01 02:25:00|6066.2|6060.2|6070.2|6064.2|6072.2|6066.2|6065.7|6059.7|78
1677637800000|2023-03-01 02:30:00|6070.7|6064.7|6070.2|6064.2|6074.7|6068.7|6065.7|6059.7|62
1677638100000|2023-03-01 02:35:00|6069.2|6063.2|6071.7|6065.7|6078.7|6072.7|6068.2|6062.2|89
1677638400000|2023-03-01 02:40:00|6072.7|6066.7|6070.2|6064.2|6072.7|6066.7|6068.7|6062.7|32
1677638700000|2023-03-01 02:45:00|6070.7|6064.7|6069.7|6063.7|6072.8|6066.8|6068.7|6062.7|33
1677639000000|2023-03-01 02:50:00|6070.7|6064.7|6069.7|6063.7|6072.2|6066.2|6069.3|6063.3|9
1677639300000|2023-03-01 02:55:00|6069.2|6063.2|6072.2|6066.2|6072.7|6066.7|6068.7|6062.7|26
1677639600000|2023-03-01 03:00:00|6071.7|6065.7|6068.7|6062.7|6073.2|6067.2|6068.7|6062.7|24
1677639900000|2023-03-01 03:05:00|6069.2|6063.2|6074.7|6068.7|6076.2|6070.2|6068.2|6062.2|27
1677640200000|2023-03-01 03:10:00|6075.2|6069.2|6079.2|6073.2|6081.7|6075.7|6073.2|6067.2|26
1677640500000|2023-03-01 03:15:00|6078.7|6072.7|6077.2|6071.2|6081.2|6075.2|6077.2|6071.2|12
1677640800000|2023-03-01 03:20:00|6077.3|6071.3|6081.7|6075.7|6082.7|6076.7|6077.3|6071.3|20
1677641100000|2023-03-01 03:25:00|6081.2|6075.2|6085.1|6079.1|6086.7|6080.7|6080.2|6074.2|49
1677641400000|2023-03-01 03:30:00|6084.7|6078.7|6078.7|6072.7|6085.1|6079.1|6078.2|6072.2|32
1677641700000|2023-03-01 03:35:00|6078.2|6072.2|6081.7|6075.7|6081.7|6075.7|6076.3|6070.3|12
1677642000000|2023-03-01 03:40:00|6082.7|6076.7|6074.7|6068.7|6082.7|6076.7|6070.3|6064.3|70
1677642300000|2023-03-01 03:45:00|6076.2|6070.2|6075.7|6069.7|6078.2|6072.2|6075.7|6069.7|14
1677642600000|2023-03-01 03:50:00|6075.2|6069.2|6074.7|6068.7|6075.2|6069.2|6072.3|6066.3|14
1677642900000|2023-03-01 03:55:00|6075.7|6069.7|6076.7|6070.7|6076.7|6070.7|6073.2|6067.2|12
1677643200000|2023-03-01 04:00:00|6078.2|6072.2|6078.7|6072.7|6081.2|6075.2|6078.2|6072.2|13
1677643500000|2023-03-01 04:05:00|6078.2|6072.2|6076.7|6070.7|6080.2|6074.2|6075.2|6069.2|12
1677643800000|2023-03-01 04:10:00|6076.2|6070.2|6077.7|6071.7|6078.2|6072.2|6074.8|6068.8|3
1677644100000|2023-03-01 04:15:00|6076.7|6070.7|6076.2|6070.2|6076.7|6070.7|6075.2|6069.2|8
1677644400000|2023-03-01 04:20:00|6076.7|6070.7|6075.7|6069.7|6077.7|6071.7|6074.7|6068.7|12
1677644700000|2023-03-01 04:25:00|6075.2|6069.2|6079.2|6073.2|6079.2|6073.2|6075.2|6069.2|10
1677645000000|2023-03-01 04:30:00|6079.7|6073.7|6083.7|6077.7|6084.2|6078.2|6079.2|6073.2|6
1677645300000|2023-03-01 04:35:00|6084.1|6078.1|6082.7|6076.7|6084.2|6078.2|6082.7|6076.7|4
1677645600000|2023-03-01 04:40:00|6083.2|6077.2|6080.7|6074.7|6083.2|6077.2|6079.2|6073.2|12
1677645900000|2023-03-01 04:45:00|6080.2|6074.2|6082.2|6076.2|6082.2|6076.2|6079.2|6073.2|5
1677646200000|2023-03-01 04:50:00|6081.7|6075.7|6081.7|6075.7|6082.2|6076.2|6081.2|6075.2|6
1677646500000|2023-03-01 04:55:00|6082.2|6076.2|6081.7|6075.7|6083.7|6077.7|6081.7|6075.7|2
1677646800000|2023-03-01 05:00:00|6082.1|6076.1|6081.7|6075.7|6082.1|6076.1|6081.7|6075.7|3
1677647100000|2023-03-01 05:05:00|6082.2|6076.2|6075.7|6069.7|6082.2|6076.2|6073.7|6067.7|14
1677647400000|2023-03-01 05:10:00|6076.2|6070.2|6076.7|6070.7|6077.7|6071.7|6075.2|6069.2|30
1677647700000|2023-03-01 05:15:00|6077.2|6071.2|6076.2|6070.2|6077.7|6071.7|6075.7|6069.7|20
1677648000000|2023-03-01 05:20:00|6076.7|6070.7|6072.7|6066.7|6078.2|6072.2|6068.2|6062.2|34
1677648300000|2023-03-01 05:25:00|6071.2|6065.2|6068.7|6062.7|6071.7|6065.7|6068.7|6062.7|11
1677648600000|2023-03-01 05:30:00|6067.7|6061.7|6069.2|6063.2|6071.7|6065.7|6067.2|6061.2|44
1677648900000|2023-03-01 05:35:00|6069.7|6063.7|6069.7|6063.7|6071.7|6065.7|6069.7|6063.7|8
1677649200000|2023-03-01 05:40:00|6070.2|6064.2|6064.7|6058.7|6070.7|6064.7|6064.7|6058.7|9
1677649500000|2023-03-01 05:45:00|6065.7|6059.7|6064.7|6058.7|6067.2|6061.2|6063.7|6057.7|10
1677649800000|2023-03-01 05:50:00|6064.2|6058.2|6062.2|6056.2|6065.7|6059.7|6062.2|6056.2|3
1677650100000|2023-03-01 05:55:00|6063.2|6057.2|6062.7|6056.7|6064.7|6058.7|6062.7|6056.7|5
1677650400000|2023-03-01 06:00:00|6064.7|6058.7|6063.7|6057.7|6065.7|6059.7|6063.7|6057.7|4
1677650700000|2023-03-01 06:05:00|6063.2|6057.2|6062.7|6056.7|6064.2|6058.2|6062.7|6056.7|4
1677651000000|2023-03-01 06:10:00|6063.2|6057.2|6071.7|6065.7|6072.2|6066.2|6063.2|6057.2|8
1677651300000|2023-03-01 06:15:00|6070.7|6064.7|6070.7|6064.7|6073.2|6067.2|6070.7|6064.7|7
1677651600000|2023-03-01 06:20:00|6070.2|6064.2|6070.7|6064.7|6071.2|6065.2|6069.2|6063.2|9
1677651900000|2023-03-01 06:25:00|6071.2|6065.2|6070.7|6064.7|6071.7|6065.7|6066.7|6060.7|12
1677652200000|2023-03-01 06:30:00|6067.7|6061.7|6061.7|6055.7|6068.6|6062.6|6061.7|6055.7|24
1677652500000|2023-03-01 06:35:00|6062.2|6056.2|6064.7|6058.7|6066.7|6060.7|6061.2|6055.2|32
1677652800000|2023-03-01 06:40:00|6065.2|6059.2|6072.7|6066.7|6073.1|6067.1|6065.2|6059.2|23
1677653100000|2023-03-01 06:45:00|6073.1|6067.1|6068.7|6062.7|6073.1|6067.1|6068.6|6062.6|9
1677653400000|2023-03-01 06:50:00|6067.7|6061.7|6069.6|6063.6|6071.6|6065.6|6067.7|6061.7|21
1677653700000|2023-03-01 06:55:00|6069.7|6063.7|6069.2|6063.2|6071.1|6065.1|6067.7|6061.7|33
1677654000000|2023-03-01 07:00:00|6069.7|6063.7|6072.2|6066.2|6073.7|6067.7|6069.2|6063.2|34
1677654300000|2023-03-01 07:05:00|6071.8|6065.8|6071.7|6065.7|6072.7|6066.7|6070.3|6064.3|17
1677654600000|2023-03-01 07:10:00|6071.3|6065.3|6070.3|6064.3|6071.7|6065.7|6068.8|6062.8|10
1677654900000|2023-03-01 07:15:00|6070.8|6064.8|6069.3|6063.3|6070.8|6064.8|6068.8|6062.8|6
1677655200000|2023-03-01 07:20:00|6069.4|6063.4|6067.8|6061.8|6070.8|6064.8|6067.8|6061.8|25
1677655500000|2023-03-01 07:25:00|6068.3|6062.3|6061.8|6055.8|6068.3|6062.3|6061.3|6055.3|28
1677655800000|2023-03-01 07:30:00|6062.3|6056.3|6057.3|6051.3|6062.3|6056.3|6055.3|6049.3|29
1677656100000|2023-03-01 07:35:00|6056.8|6050.8|6054.9|6048.9|6057.3|6051.3|6052.9|6046.9|35
1677656400000|2023-03-01 07:40:00|6055.3|6049.3|6053.3|6047.3|6056.8|6050.8|6050.8|6044.8|34
1677656700000|2023-03-01 07:45:00|6053.8|6047.8|6049.3|6043.3|6054.3|6048.3|6046.8|6040.8|37
1677657000000|2023-03-01 07:50:00|6049.8|6043.8|6049.8|6043.8|6050.3|6044.3|6047.8|6041.8|9
1677657300000|2023-03-01 07:55:00|6048.9|6042.9|6051.8|6045.8|6051.8|6045.8|6047.3|6041.3|30
1677657600000|2023-03-01 08:00:00|6052.7|6046.7|6048.8|6042.8|6052.7|6046.7|6046.9|6040.9|20
1677657900000|2023-03-01 08:05:00|6048.4|6042.4|6053.8|6047.8|6054.3|6048.3|6048.4|6042.4|42
1677658200000|2023-03-01 08:10:00|6054.3|6048.3|6064.3|6058.3|6065.3|6059.3|6054.3|6048.3|61
1677658500000|2023-03-01 08:15:00|6064.7|6058.7|6059.3|6053.3|6065.3|6059.3|6057.8|6051.8|12
1677658800000|2023-03-01 08:20:00|6059.8|6053.8|6060.8|6054.8|6062.3|6056.3|6057.3|6051.3|12
1677659100000|2023-03-01 08:25:00|6061.3|6055.3|6057.8|6051.8|6061.8|6055.8|6057.8|6051.8|6
1677659400000|2023-03-01 08:30:00|6056.9|6050.9|6058.9|6052.9|6060.9|6054.9|6056.9|6050.9|7
1677659700000|2023-03-01 08:35:00|6060.3|6054.3|6059.8|6053.8|6060.8|6054.8|6056.9|6050.9|30
1677660000000|2023-03-01 08:40:00|6059.3|6053.3|6058.3|6052.3|6060.8|6054.8|6057.3|6051.3|37
1677660300000|2023-03-01 08:45:00|6058.8|6052.8|6062.8|6056.8|6064.8|6058.8|6056.9|6050.9|25
1677660600000|2023-03-01 08:50:00|6062.7|6056.7|6064.7|6058.7|6067.8|6061.8|6062.2|6056.2|38
1677660900000|2023-03-01 08:55:00|6064.8|6058.8|6061.3|6055.3|6065.3|6059.3|6059.3|6053.3|35
1677661200000|2023-03-01 09:00:00|6061.8|6055.8|6061.8|6055.8|6066.3|6060.3|6061.3|6055.3|29
1677661500000|2023-03-01 09:05:00|6062.2|6056.2|6068.2|6062.2|6073.2|6067.2|6061.8|6055.8|80
1677661800000|2023-03-01 09:10:00|6068.7|6062.7|6066.7|6060.7|6068.7|6062.7|6062.7|6056.7|18
1677662100000|2023-03-01 09:15:00|6066.2|6060.2|6059.7|6053.7|6075.1|6069.1|6058.7|6052.7|126
1677662400000|2023-03-01 09:20:00|6059.6|6053.6|6057.7|6051.7|6060.7|6054.7|6055.6|6049.6|82
1677662700000|2023-03-01 09:25:00|6057.2|6051.2|6061.1|6055.1|6062.6|6056.6|6056|6050|45
1677663000000|2023-03-01 09:30:00|6061.6|6055.6|6062.2|6056.2|6063.1|6057.1|6055.7|6049.7|29
1677663300000|2023-03-01 09:35:00|6062.1|6056.1|6056.2|6050.2|6062.6|6056.6|6053.7|6047.7|16
1677663600000|2023-03-01 09:40:00|6056.1|6050.1|6054.6|6048.6|6056.6|6050.6|6053.6|6047.6|11
1677663900000|2023-03-01 09:45:00|6054.1|6048.1|6050.6|6044.6|6056.6|6050.6|6050.6|6044.6|72
1677664200000|2023-03-01 09:50:00|6050.1|6044.1|6062.5|6056.5|6062.6|6056.6|6048.6|6042.6|39
1677664500000|2023-03-01 09:55:00|6062.1|6056.1|6060.6|6054.6|6067.6|6061.6|6058.2|6052.2|52
1677664800000|2023-03-01 10:00:00|6060.1|6054.1|6056.1|6050.1|6060.1|6054.1|6054.6|6048.6|26
1677665100000|2023-03-01 10:05:00|6055.6|6049.6|6056.6|6050.6|6058.1|6052.1|6055.2|6049.2|12
1677665400000|2023-03-01 10:10:00|6057.1|6051.1|6058.1|6052.1|6060.5|6054.5|6056.1|6050.1|7
1677665700000|2023-03-01 10:15:00|6057.6|6051.6|6057.6|6051.6|6059.6|6053.6|6056.1|6050.1|3
1677666000000|2023-03-01 10:20:00|6057.1|6051.1|6058.6|6052.6|6058.6|6052.6|6055.6|6049.6|6
1677666300000|2023-03-01 10:25:00|6058.1|6052.1|6057.6|6051.6|6059.6|6053.6|6057.1|6051.1|7
1677666600000|2023-03-01 10:30:00|6058|6052|6055.6|6049.6|6059.5|6053.5|6054.6|6048.6|31
1677666900000|2023-03-01 10:35:00|6055.5|6049.5|6057.6|6051.6|6059.1|6053.1|6055.5|6049.5|18
1677667200000|2023-03-01 10:40:00|6057|6051|6057.1|6051.1|6059.1|6053.1|6053.6|6047.6|8
1677667500000|2023-03-01 10:45:00|6056.9|6050.9|6057.6|6051.6|6058.6|6052.6|6056.1|6050.1|6
1677667800000|2023-03-01 10:50:00|6057.5|6051.5|6058|6052|6059.1|6053.1|6057.5|6051.5|6
1677668100000|2023-03-01 10:55:00|6057.5|6051.5|6060|6054|6064.5|6058.5|6057.5|6051.5|63
1677668400000|2023-03-01 11:00:00|6059.5|6053.5|6063.5|6057.5|6065|6059|6056.5|6050.5|39
1677668700000|2023-03-01 11:05:00|6064.5|6058.5|6065.5|6059.5|6067|6061|6063|6057|6
1677669000000|2023-03-01 11:10:00|6066|6060|6068|6062|6069.5|6063.5|6064|6058|16
1677669300000|2023-03-01 11:15:00|6068.1|6062.1|6067.5|6061.5|6070|6064|6066.5|6060.5|2
1677669600000|2023-03-01 11:20:00|6067.1|6061.1|6062|6056|6067.5|6061.5|6061|6055|39
1677669900000|2023-03-01 11:25:00|6061.6|6055.6|6062|6056|6066|6060|6061.5|6055.5|4
1677670200000|2023-03-01 11:30:00|6062.5|6056.5|6062.5|6056.5|6063.5|6057.5|6059.1|6053.1|8
1677670500000|2023-03-01 11:35:00|6063|6057|6057.1|6051.1|6064.5|6058.5|6056.6|6050.6|5
1677670800000|2023-03-01 11:40:00|6057.6|6051.6|6055|6049|6058.5|6052.5|6055|6049|14
1677671100000|2023-03-01 11:45:00|6054.6|6048.6|6065.5|6059.5|6066.5|6060.5|6054.6|6048.6|35
1677671400000|2023-03-01 11:50:00|6065|6059|6062.4|6056.4|6066|6060|6061.5|6055.5|20
1677671700000|2023-03-01 11:55:00|6061|6055|6064.4|6058.4|6065.9|6059.9|6061|6055|30
1677672000000|2023-03-01 12:00:00|6062.4|6056.4|6065.4|6059.4|6065.9|6059.9|6061.9|6055.9|17
1677672300000|2023-03-01 12:05:00|6064.9|6058.9|6066.4|6060.4|6066.9|6060.9|6064.9|6058.9|35
1677672600000|2023-03-01 12:10:00|6066.9|6060.9|6065.9|6059.9|6067|6061|6065.9|6059.9|35
1677672900000|2023-03-01 12:15:00|6066|6060|6071.9|6065.9|6072.9|6066.9|6066|6060|38
1677673200000|2023-03-01 12:20:00|6072.4|6066.4|6071.9|6065.9|6074.9|6068.9|6071.9|6065.9|55
1677673500000|2023-03-01 12:25:00|6071.8|6065.8|6072.4|6066.4|6075.9|6069.9|6070.4|6064.4|53
1677673800000|2023-03-01 12:30:00|6072.3|6066.3|6069.9|6063.9|6073.3|6067.3|6067.9|6061.9|24
1677674100000|2023-03-01 12:35:00|6069.8|6063.8|6065.4|6059.4|6069.8|6063.8|6063.8|6057.8|66
1677674400000|2023-03-01 12:40:00|6067.3|6061.3|6064.4|6058.4|6071.3|6065.3|6064.4|6058.4|32
1677674700000|2023-03-01 12:45:00|6064.8|6058.8|6067.7|6061.7|6070.7|6064.7|6063.8|6057.8|99
1677675000000|2023-03-01 12:50:00|6067.3|6061.3|6070.7|6064.7|6071.7|6065.7|6065.7|6059.7|37
1677675300000|2023-03-01 12:55:00|6071.2|6065.2|6072.2|6066.2|6073.8|6067.8|6070.7|6064.7|95
1677675600000|2023-03-01 13:00:00|6072.7|6066.7|6082.6|6076.6|6084.1|6078.1|6071.2|6065.2|291
1677675900000|2023-03-01 13:05:00|6083|6077|6078.2|6072.2|6089.6|6083.6|6077.7|6071.7|188
1677676200000|2023-03-01 13:10:00|6077.7|6071.7|6078.1|6072.1|6082.1|6076.1|6074.7|6068.7|67
1677676500000|2023-03-01 13:15:00|6077.7|6071.7|6071.7|6065.7|6080.1|6074.1|6070.2|6064.2|153
1677676800000|2023-03-01 13:20:00|6072.7|6066.7|6069.7|6063.7|6073.6|6067.6|6069.3|6063.3|64
1677677100000|2023-03-01 13:25:00|6069.8|6063.8|6059.2|6053.2|6074.1|6068.1|6058.7|6052.7|152
1677677400000|2023-03-01 13:30:00|6058.3|6052.3|6058.3|6052.3|6059.2|6053.2|6054.2|6048.2|93
1677677700000|2023-03-01 13:35:00|6058.2|6052.2|6070.7|6064.7|6073.6|6067.6|6058.2|6052.2|94
1677678000000|2023-03-01 13:40:00|6071.1|6065.1|6063.2|6057.2|6073.1|6067.1|6057.6|6050.9|208
1677681000000|2023-03-01 14:30:00|6060.8|6054.8|6028.3|6022.3|6062.8|6056.8|6023.9|6017.9|1331
1677681300000|2023-03-01 14:35:00|6027.8|6021.8|6042.3|6036.3|6050.7|6044.7|6024.3|6018.3|685
1677681600000|2023-03-01 14:40:00|6042.2|6036.2|6019.4|6013.4|6050.2|6044.2|6015.3|6009.3|567
1677681900000|2023-03-01 14:45:00|6020.4|6014.4|6021.4|6015.4|6029.7|6023.7|6014.9|6008.9|747
1677682200000|2023-03-01 14:50:00|6022.4|6016.4|6010.1|6004.1|6023.9|6017.9|6002.7|5996.7|585
1677682500000|2023-03-01 14:55:00|6009.7|6003.7|6021.6|6015.6|6026|6020|6008.1|6002.1|394
1677682800000|2023-03-01 15:00:00|6021.5|6015.5|6005.6|5999.6|6036.8|6030.8|6002.1|5996.1|728
1677683100000|2023-03-01 15:05:00|6006.1|6000.1|6001.2|5995.2|6007.1|6001.1|5992.3|5986.3|1040
1677683400000|2023-03-01 15:10:00|6001.1|5995.1|6003.3|5997.3|6010.7|6004.7|5987.2|5981.2|579
1677683700000|2023-03-01 15:15:00|6003.9|5997.9|6019.4|6013.4|6021.2|6015.2|5993.9|5987.9|522
1677684000000|2023-03-01 15:20:00|6020.8|6014.8|6037.3|6031.3|6043.7|6037.7|6020.8|6014.8|446
1677684300000|2023-03-01 15:25:00|6036.8|6030.8|6037.2|6031.2|6042.3|6036.3|6029.3|6023.3|707
1677684600000|2023-03-01 15:30:00|6037.3|6031.3|6070.3|6064.3|6076.2|6070.2|6033.8|6027.8|1097
1677684900000|2023-03-01 15:35:00|6071.3|6065.3|6070.7|6064.7|6082.7|6076.7|6065.8|6059.8|714
1677685200000|2023-03-01 15:40:00|6071.2|6065.2|6062.3|6056.3|6075.8|6069.8|6052.8|6046.8|632
1677685500000|2023-03-01 15:45:00|6062.8|6056.8|6069.7|6063.7|6075.2|6069.2|6061.7|6055.7|335
1677685800000|2023-03-01 15:50:00|6070.2|6064.2|6059.7|6053.7|6073.2|6067.2|6055.8|6049.8|405
1677686100000|2023-03-01 15:55:00|6058.8|6052.8|6044.9|6038.9|6060.3|6054.3|6042.4|6036.4|508
1677686400000|2023-03-01 16:00:00|6045.8|6039.8|6055.2|6049.2|6066.7|6060.7|6045.8|6039.8|441
1677686700000|2023-03-01 16:05:00|6054.7|6048.7|6051.8|6045.8|6065.2|6059.2|6049.8|6043.8|363
1677687000000|2023-03-01 16:10:00|6052.3|6046.3|6048.8|6042.8|6057.8|6051.8|6043.8|6037.8|591
1677687300000|2023-03-01 16:15:00|6049.3|6043.3|6043.9|6037.9|6054.8|6048.8|6040.9|6034.9|423
1677687600000|2023-03-01 16:20:00|6043.8|6037.8|6036.9|6030.9|6048.8|6042.8|6033.9|6027.9|449
1677687900000|2023-03-01 16:25:00|6037.4|6031.4|6043.1|6037.1|6051.5|6045.5|6037.4|6031.4|682
1677688200000|2023-03-01 16:30:00|6043.6|6037.6|6054.1|6048.1|6055.6|6049.6|6036.7|6030.7|528
1677688500000|2023-03-01 16:35:00|6053.6|6047.6|6063.1|6057.1|6064.1|6058.1|6051.6|6045.6|435
1677688800000|2023-03-01 16:40:00|6063.2|6057.2|6071.6|6065.6|6078.1|6072.1|6061.6|6055.6|498
1677689100000|2023-03-01 16:45:00|6071.7|6065.7|6073.2|6067.2|6085.6|6079.6|6067.7|6061.7|406
1677689400000|2023-03-01 16:50:00|6075.2|6069.2|6070.4|6064.4|6079.6|6073.6|6063.6|6057.6|576
1677689700000|2023-03-01 16:55:00|6070.5|6064.5|6066.8|6060.8|6074.4|6068.4|6062.5|6056.5|236
1677690000000|2023-03-01 17:00:00|6066.3|6060.3|6063.7|6057.7|6066.4|6060.4|6055.8|6049.8|172
1677690300000|2023-03-01 17:05:00|6063.2|6057.2|6071.7|6065.7|6075.2|6069.2|6061.2|6055.2|300
1677690600000|2023-03-01 17:10:00|6072.2|6066.2|6078.6|6072.6|6080.1|6074.1|6071.7|6065.7|229
1677690900000|2023-03-01 17:15:00|6080.1|6074.1|6083|6077|6089.1|6083.1|6078.6|6072.6|390
1677691200000|2023-03-01 17:20:00|6083.1|6077.1|6072.6|6066.6|6085.1|6079.1|6068.2|6062.2|278
1677691500000|2023-03-01 17:25:00|6072.1|6066.1|6066.7|6060.7|6075.6|6069.6|6063.7|6057.7|186
1677691800000|2023-03-01 17:30:00|6066.3|6060.3|6061.8|6055.8|6072.1|6066.1|6061.3|6055.3|250
1677692100000|2023-03-01 17:35:00|6062.3|6056.3|6076.6|6070.6|6076.7|6070.7|6061.3|6055.3|211
1677692400000|2023-03-01 17:40:00|6076.2|6070.2|6081.1|6075.1|6085.1|6079.1|6076.1|6070.1|250
1677692700000|2023-03-01 17:45:00|6082.1|6076.1|6083.1|6077.1|6086.1|6080.1|6079.3|6073.3|293
1677693000000|2023-03-01 17:50:00|6083.6|6077.6|6076.6|6070.6|6084.1|6078.1|6074.1|6068.1|239
1677693300000|2023-03-01 17:55:00|6078|6072|6079.5|6073.5|6080.1|6074.1|6073.1|6067.1|242
1677693600000|2023-03-01 18:00:00|6080|6074|6087|6081|6089|6083|6079.5|6073.5|360
1677693900000|2023-03-01 18:05:00|6087.5|6081.5|6082.1|6076.1|6094.5|6088.5|6077.7|6071.7|507
1677694200000|2023-03-01 18:10:00|6081.1|6075.1|6077.7|6071.7|6085.5|6079.5|6074.7|6068.7|275
1677694500000|2023-03-01 18:15:00|6078.2|6072.2|6078|6072|6084.1|6078.1|6073|6067|340
1677694800000|2023-03-01 18:20:00|6078.5|6072.5|6085.9|6079.9|6089.9|6083.9|6078.5|6072.5|370
1677695100000|2023-03-01 18:25:00|6086|6080|6088.4|6082.4|6091|6085|6085|6079|212
1677695400000|2023-03-01 18:30:00|6088.5|6082.5|6085.7|6079.7|6091.9|6085.9|6081.1|6075.1|251
1677695700000|2023-03-01 18:35:00|6085.6|6079.6|6087.2|6081.2|6089.1|6083.1|6083.2|6077.2|156
1677696000000|2023-03-01 18:40:00|6088.2|6082.2|6086.1|6080.1|6089.2|6083.2|6081.2|6075.2|272
1677696300000|2023-03-01 18:45:00|6087.1|6081.1|6089.1|6083.1|6090.2|6084.2|6083.7|6077.7|203
1677696600000|2023-03-01 18:50:00|6088.6|6082.6|6088.1|6082.1|6091.1|6085.1|6088.1|6082.1|157
1677696900000|2023-03-01 18:55:00|6087.6|6081.6|6092.1|6086.1|6092.6|6086.6|6087.6|6081.6|315
1677697200000|2023-03-01 19:00:00|6092.6|6086.6|6077.3|6071.3|6092.6|6086.6|6076.3|6070.3|413
1677697500000|2023-03-01 19:05:00|6076.3|6070.3|6075.3|6069.3|6081.2|6075.2|6073.3|6067.3|636
1677697800000|2023-03-01 19:10:00|6074.9|6068.9|6087.6|6081.6|6088.5|6082.5|6072.3|6066.3|1418
1677698100000|2023-03-01 19:15:00|6086.6|6080.6|6083.1|6077.1|6088|6082|6080.1|6074.1|348
1677718800000|2023-03-02 01:00:00|6072.2|6066.2|6067.7|6061.7|6075.2|6069.2|6063.7|6057.7|262
1677719100000|2023-03-02 01:05:00|6068.1|6062.1|6073.2|6067.2|6078.2|6072.2|6067.7|6061.7|162
1677719400000|2023-03-02 01:10:00|6073.3|6067.3|6078.2|6072.2|6078.2|6072.2|6070.7|6064.7|35
1677719700000|2023-03-02 01:15:00|6078.7|6072.7|6069.8|6063.8|6078.7|6072.7|6069.8|6063.8|99
1677720000000|2023-03-02 01:20:00|6070.2|6064.2|6069.7|6063.7|6070.8|6064.8|6066.7|6060.7|20
1677720300000|2023-03-02 01:25:00|6069.3|6063.3|6072.3|6066.3|6072.8|6066.8|6068.3|6062.3|7
1677720600000|2023-03-02 01:30:00|6071.8|6065.8|6069.3|6063.3|6073.3|6067.3|6068.3|6062.3|53
1677720900000|2023-03-02 01:35:00|6069.4|6063.4|6052.9|6046.9|6070.3|6064.3|6051.9|6045.9|134
1677721200000|2023-03-02 01:40:00|6052.4|6046.4|6052|6046|6052.9|6046.9|6049.9|6043.9|43
1677721500000|2023-03-02 01:45:00|6052.9|6046.9|6052.2|6046.2|6057.2|6051.2|6051.7|6045.7|465
1677721800000|2023-03-02 01:50:00|6052.7|6046.7|6043.7|6037.7|6053.2|6047.2|6042.2|6036.2|117
1677722100000|2023-03-02 01:55:00|6043.8|6037.8|6050.2|6044.2|6050.2|6044.2|6041.7|6035.7|37
1677722400000|2023-03-02 02:00:00|6049.2|6043.2|6047.7|6041.7|6050.2|6044.2|6046.7|6040.7|19
1677722700000|2023-03-02 02:05:00|6047.2|6041.2|6045.1|6039.1|6049.1|6043.1|6044.6|6038.6|31
1677723000000|2023-03-02 02:10:00|6044.6|6038.6|6049.1|6043.1|6049.7|6043.7|6044.2|6038.2|23
1677723300000|2023-03-02 02:15:00|6048.2|6042.2|6051.6|6045.6|6051.6|6045.6|6046.7|6040.7|42
1677723600000|2023-03-02 02:20:00|6052.1|6046.1|6051.1|6045.1|6052.1|6046.1|6050.6|6044.6|3
1677723900000|2023-03-02 02:25:00|6051.6|6045.6|6053.1|6047.1|6053.1|6047.1|6050.1|6044.1|91
1677724200000|2023-03-02 02:30:00|6053.6|6047.6|6053.1|6047.1|6060.1|6054.1|6053.1|6047.1|50
1677724500000|2023-03-02 02:35:00|6052.6|6046.6|6048.1|6042.1|6057|6051|6047.6|6041.6|101
1677724800000|2023-03-02 02:40:00|6047.6|6041.6|6049.6|6043.6|6051.1|6045.1|6047.1|6041.1|6
1677725100000|2023-03-02 02:45:00|6050.1|6044.1|6053|6047|6054.9|6048.9|6050.1|6044.1|13
1677725400000|2023-03-02 02:50:00|6052|6046|6054.5|6048.5|6056.5|6050.5|6052|6046|7
1677725700000|2023-03-02 02:55:00|6055|6049|6059|6053|6062.5|6056.5|6054|6048|48
1677726000000|2023-03-02 03:00:00|6058.5|6052.5|6058.4|6052.4|6061.9|6055.9|6057.5|6051.5|38
1677726300000|2023-03-02 03:05:00|6058.9|6052.9|6051.5|6045.5|6058.9|6052.9|6051.5|6045.5|22
1677726600000|2023-03-02 03:10:00|6052|6046|6057.4|6051.4|6057.5|6051.5|6051.5|6045.5|7
1677726900000|2023-03-02 03:15:00|6057|6051|6066.4|6060.4|6067.4|6061.4|6052|6046|89
1677727200000|2023-03-02 03:20:00|6066.3|6060.3|6067.4|6061.4|6070.3|6064.3|6065.4|6059.4|39
1677727500000|2023-03-02 03:25:00|6067.8|6061.8|6064.9|6058.9|6068.4|6062.4|6064.4|6058.4|13
1677727800000|2023-03-02 03:30:00|6065.4|6059.4|6063.4|6057.4|6065.4|6059.4|6063.4|6057.4|1
1677728100000|2023-03-02 03:35:00|6062.9|6056.9|6060|6054|6062.9|6056.9|6059.5|6053.5|19
1677728400000|2023-03-02 03:40:00|6059.5|6053.5|6062.9|6056.9|6063.5|6057.5|6058.5|6052.5|16
1677728700000|2023-03-02 03:45:00|6061.9|6055.9|6065.5|6059.5|6065.9|6059.9|6061.9|6055.9|11
1677729000000|2023-03-02 03:50:00|6066|6060|6065.4|6059.4|6067.9|6061.9|6065|6059|21
1677729300000|2023-03-02 03:55:00|6065.5|6059.5|6070.5|6064.5|6073.4|6067.4|6065|6059|24
1677729600000|2023-03-02 04:00:00|6069.9|6063.9|6069.5|6063.5|6070|6064|6069|6063|7
1677729900000|2023-03-02 04:05:00|6069.9|6063.9|6069|6063|6070|6064|6069|6063|4
1677730200000|2023-03-02 04:10:00|6069.4|6063.4|6069|6063|6069.4|6063.4|6069|6063|6
1677730500000|2023-03-02 04:15:00|6069.4|6063.4|6066.9|6060.9|6069.5|6063.5|6066.5|6060.5|13
1677730800000|2023-03-02 04:20:00|6066.4|6060.4|6065.5|6059.5|6066.4|6060.4|6065.5|6059.5|5
1677731100000|2023-03-02 04:25:00|6066|6060|6062.6|6056.6|6066|6060|6062.6|6056.6|14
1677731400000|2023-03-02 04:30:00|6063.5|6057.5|6064|6058|6064|6058|6063.1|6057.1|4
1677731700000|2023-03-02 04:35:00|6063.5|6057.5|6063.5|6057.5|6064|6058|6063.1|6057.1|1
1677732000000|2023-03-02 04:40:00|6064|6058|6063.5|6057.5|6064|6058|6063|6057|1
1677732300000|2023-03-02 04:45:00|6064.5|6058.5|6063.1|6057.1|6064.5|6058.5|6062.5|6056.5|14
1677732600000|2023-03-02 04:50:00|6063.5|6057.5|6065.5|6059.5|6065.5|6059.5|6062.6|6056.6|8
1677732900000|2023-03-02 04:55:00|6065.6|6059.6|6073.4|6067.4|6073.4|6067.4|6065.6|6059.6|18
1677733200000|2023-03-02 05:00:00|6073.9|6067.9|6069.4|6063.4|6074.4|6068.4|6069.4|6063.4|11
1677733500000|2023-03-02 05:05:00|6068.9|6062.9|6065.9|6059.9|6068.9|6062.9|6064.5|6058.5|3
1677733800000|2023-03-02 05:10:00|6066.4|6060.4|6063.4|6057.4|6066.4|6060.4|6062.5|6056.5|2
1677734100000|2023-03-02 05:15:00|6063|6057|6061.5|6055.5|6064|6058|6061.5|6055.5|1
1677734400000|2023-03-02 05:20:00|6060.9|6054.9|6057.5|6051.5|6060.9|6054.9|6055.6|6049.6|18
1677734700000|2023-03-02 05:25:00|6057.9|6051.9|6061|6055|6061|6055|6057.9|6051.9|5
1677735000000|2023-03-02 05:30:00|6059.9|6053.9|6061|6055|6063|6057|6056.9|6050.9|7
1677735300000|2023-03-02 05:35:00|6060.9|6054.9|6052|6046|6060.9|6054.9|6052|6046|19
1677735600000|2023-03-02 05:40:00|6052.5|6046.5|6059|6053|6059|6053|6052|6046|6
1677735900000|2023-03-02 05:45:00|6058.5|6052.5|6058|6052|6059|6053|6055.5|6049.5|8
1677736200000|2023-03-02 05:50:00|6057.9|6051.9|6068|6062|6069.9|6063.9|6057|6051|49
1677736500000|2023-03-02 05:55:00|6067.9|6061.9|6065|6059|6067.9|6061.9|6064.4|6058.4|16
1677736800000|2023-03-02 06:00:00|6064.9|6058.9|6060.9|6054.9|6064.9|6058.9|6059.4|6053.4|4
1677737100000|2023-03-02 06:05:00|6060.5|6054.5|6069.4|6063.4|6069.4|6063.4|6059.9|6053.9|14
1677737400000|2023-03-02 06:10:00|6069.9|6063.9|6071.3|6065.3|6071.3|6065.3|6066.9|6060.9|7
1677737700000|2023-03-02 06:15:00|6071.8|6065.8|6069.8|6063.8|6072.3|6066.3|6069.8|6063.8|6
1677738000000|2023-03-02 06:20:00|6068.9|6062.9|6067.3|6061.3|6069.3|6063.3|6065.3|6059.3|10
1677738300000|2023-03-02 06:25:00|6066.9|6060.9|6069.3|6063.3|6072.3|6066.3|6066.8|6060.8|3
1677738600000|2023-03-02 06:30:00|6070.2|6064.2|6065.3|6059.3|6071.3|6065.3|6064.4|6058.4|7
1677738900000|2023-03-02 06:35:00|6064.9|6058.9|6059.8|6053.8|6064.9|6058.9|6059.8|6053.8|5
1677739200000|2023-03-02 06:40:00|6060.3|6054.3|6067.8|6061.8|6068.8|6062.8|6059.4|6053.4|12
1677739500000|2023-03-02 06:45:00|6068.3|6062.3|6061.8|6055.8|6069.4|6063.4|6060.8|6054.8|8
1677739800000|2023-03-02 06:50:00|6061.3|6055.3|6059.8|6053.8|6062.3|6056.3|6058.4|6052.4|11
1677740100000|2023-03-02 06:55:00|6060.3|6054.3|6063.3|6057.3|6063.4|6057.4|6058.4|6052.4|9
1677740400000|2023-03-02 07:00:00|6062.8|6056.8|6058.8|6052.8|6062.8|6056.8|6058.8|6052.8|9
1677740700000|2023-03-02 07:05:00|6057.8|6051.8|6058.8|6052.8|6059.3|6053.3|6053.4|6047.4|16
1677741000000|2023-03-02 07:10:00|6058.3|6052.3|6056.3|6050.3|6059.8|6053.8|6055.8|6049.8|21
1677741300000|2023-03-02 07:15:00|6056.8|6050.8|6060.3|6054.3|6061.3|6055.3|6052.8|6046.8|15
1677741600000|2023-03-02 07:20:00|6061.2|6055.2|6065.8|6059.8|6069.8|6063.8|6060.3|6054.3|20
1677741900000|2023-03-02 07:25:00|6066.8|6060.8|6068.8|6062.8|6068.8|6062.8|6065.3|6059.3|35
1677742200000|2023-03-02 07:30:00|6068.3|6062.3|6065.3|6059.3|6068.8|6062.8|6064.5|6058.5|39
1677742500000|2023-03-02 07:35:00|6064.3|6058.3|6062.8|6056.8|6064.3|6058.3|6061.8|6055.8|8
1677742800000|2023-03-02 07:40:00|6062.3|6056.3|6058.8|6052.8|6062.8|6056.8|6056.8|6050.8|31
1677743100000|2023-03-02 07:45:00|6058.4|6052.4|6061.8|6055.8|6062.8|6056.8|6056.9|6050.9|36
1677743400000|2023-03-02 07:50:00|6061.3|6055.3|6058.9|6052.9|6061.9|6055.9|6058.4|6052.4|6
1677743700000|2023-03-02 07:55:00|6058.8|6052.8|6059.9|6053.9|6060.3|6054.3|6053.4|6047.4|22
1677744000000|2023-03-02 08:00:00|6060.3|6054.3|6082.7|6076.7|6087.7|6081.7|6059.8|6053.8|348
1677744300000|2023-03-02 08:05:00|6082.3|6076.3|6088.2|6082.2|6089.7|6083.7|6074.3|6068.3|102
1677744600000|2023-03-02 08:10:00|6088.1|6082.1|6094.1|6088.1|6100.2|6094.2|6085.1|6079.1|174
1677744900000|2023-03-02 08:15:00|6094.2|6088.2|6101.7|6095.7|6103.6|6097.6|6094.1|6088.1|85
1677745200000|2023-03-02 08:20:00|6101.6|6095.6|6103.7|6097.7|6104.2|6098.2|6095.1|6089.1|112
1677745500000|2023-03-02 08:25:00|6103.2|6097.2|6106.2|6100.2|6110.1|6104.1|6099.6|6093.6|92
1677745800000|2023-03-02 08:30:00|6105.2|6099.2|6109.7|6103.7|6112.2|6106.2|6104.7|6098.7|48
1677746100000|2023-03-02 08:35:00|6110.2|6104.2|6098.6|6092.6|6111.7|6105.7|6098.2|6092.2|70
1677746400000|2023-03-02 08:40:00|6098.7|6092.7|6101.7|6095.7|6102.7|6096.7|6096.3|6090.3|30
1677746700000|2023-03-02 08:45:00|6101.2|6095.2|6101.7|6095.7|6104.2|6098.2|6098.7|6092.7|43
1677747000000|2023-03-02 08:50:00|6102.1|6096.1|6101.7|6095.7|6102.2|6096.2|6096.7|6090.7|34
1677747300000|2023-03-02 08:55:00|6102.2|6096.2|6100.8|6094.8|6103.7|6097.7|6099.8|6093.8|52
1677747600000|2023-03-02 09:00:00|6101.3|6095.3|6104.6|6098.6|6105.1|6099.1|6100.3|6094.3|39
1677747900000|2023-03-02 09:05:00|6104.7|6098.7|6104.2|6098.2|6106.2|6100.2|6101.2|6095.2|37
1677748200000|2023-03-02 09:10:00|6104.1|6098.1|6097.7|6091.7|6104.2|6098.2|6096.3|6090.3|59
1677748500000|2023-03-02 09:15:00|6098.2|6092.2|6092.3|6086.3|6100.3|6094.3|6089.4|6083.4|139
1677748800000|2023-03-02 09:20:00|6090.4|6084.4|6095.9|6089.9|6096.4|6090.4|6090.3|6084.3|30
1677749100000|2023-03-02 09:25:00|6094.9|6088.9|6095.9|6089.9|6095.9|6089.9|6089.8|6083.8|12
1677749400000|2023-03-02 09:30:00|6096.8|6090.8|6089.3|6083.3|6097.4|6091.4|6087.8|6081.8|21
1677749700000|2023-03-02 09:35:00|6089.8|6083.8|6081.4|6075.4|6089.8|6083.8|6080.4|6074.4|37
1677750000000|2023-03-02 09:40:00|6081.3|6075.3|6082.9|6076.9|6083.4|6077.4|6080.4|6074.4|12
1677750300000|2023-03-02 09:45:00|6082.4|6076.4|6088.8|6082.8|6088.8|6082.8|6081.9|6075.9|30
1677750600000|2023-03-02 09:50:00|6088.3|6082.3|6085.8|6079.8|6094.8|6088.8|6084.8|6078.8|65
1677750900000|2023-03-02 09:55:00|6086.3|6080.3|6082.3|6076.3|6088.3|6082.3|6082.3|6076.3|17
1677751200000|2023-03-02 10:00:00|6081.3|6075.3|6074.8|6068.8|6082.7|6076.7|6072.8|6066.8|19
1677751500000|2023-03-02 10:05:00|6077.8|6071.8|6075.8|6069.8|6079.3|6073.3|6075.8|6069.8|12
1677751800000|2023-03-02 10:10:00|6074.8|6068.8|6071.2|6065.2|6075.8|6069.8|6068.8|6062.8|39
1677752100000|2023-03-02 10:15:00|6070.8|6064.8|6069.7|6063.7|6075.2|6069.2|6069.7|6063.7|13
1677752400000|2023-03-02 10:20:00|6069.2|6063.2|6069.2|6063.2|6070.7|6064.7|6064.7|6058.7|38
1677752700000|2023-03-02 10:25:00|6068.7|6062.7|6073.7|6067.7|6075.2|6069.2|6065.7|6059.7|7
1677753000000|2023-03-02 10:30:00|6073.2|6067.2|6077.2|6071.2|6077.7|6071.7|6072.2|6066.2|13
1677753300000|2023-03-02 10:35:00|6078.7|6072.7|6072.2|6066.2|6082.7|6076.7|6071.7|6065.7|47
1677753600000|2023-03-02 10:40:00|6071.7|6065.7|6070.2|6064.2|6072.2|6066.2|6068.2|6062.2|22
1677753900000|2023-03-02 10:45:00|6070.7|6064.7|6066.2|6060.2|6070.7|6064.7|6064.7|6058.7|14
1677754200000|2023-03-02 10:50:00|6066.7|6060.7|6063.2|6057.2|6069.2|6063.2|6062.7|6056.7|14
1677754500000|2023-03-02 10:55:00|6063.7|6057.7|6067.7|6061.7|6070.7|6064.7|6063.2|6057.2|27
1677754800000|2023-03-02 11:00:00|6068.2|6062.2|6071.6|6065.6|6073.6|6067.6|6068.2|6062.2|5
1677755100000|2023-03-02 11:05:00|6072.1|6066.1|6078.1|6072.1|6078.1|6072.1|6071.7|6065.7|12
1677755400000|2023-03-02 11:10:00|6077.6|6071.6|6092.5|6086.5|6094|6088|6074.6|6068.6|126
1677755700000|2023-03-02 11:15:00|6093.9|6087.9|6093|6087|6098.5|6092.5|6093|6087|93
1677756000000|2023-03-02 11:20:00|6093.5|6087.5|6091|6085|6094.6|6088.6|6089.5|6083.5|12
1677756300000|2023-03-02 11:25:00|6090|6084|6077.2|6071.2|6090.5|6084.5|6077.2|6071.2|18
1677756600000|2023-03-02 11:30:00|6077.1|6071.1|6084|6078|6084|6078|6076.6|6070.6|19
1677756900000|2023-03-02 11:35:00|6084.5|6078.5|6093|6087|6094.5|6088.5|6084|6078|12
1677757200000|2023-03-02 11:40:00|6092|6086|6080.5|6074.5|6092|6086|6080|6074|21
1677757500000|2023-03-02 11:45:00|6080|6074|6081.6|6075.6|6082|6076|6080|6074|0
1677757800000|2023-03-02 11:50:00|6081.5|6075.5|6082.5|6076.5|6084|6078|6080|6074|6
1677758100000|2023-03-02 11:55:00|6083|6077|6076.5|6070.5|6083|6077|6075|6069|30
1677758400000|2023-03-02 12:00:00|6077|6071|6085.5|6079.5|6086|6080|6071|6065|31
1677758700000|2023-03-02 12:05:00|6085|6079|6078|6072|6085|6079|6077.5|6071.5|6
1677759000000|2023-03-02 12:10:00|6077.5|6071.5|6080|6074|6080|6074|6076.1|6070.1|3
1677759300000|2023-03-02 12:15:00|6080.5|6074.5|6077.6|6071.6|6080.5|6074.5|6076.1|6070.1|10
1677759600000|2023-03-02 12:20:00|6077.2|6071.2|6076.7|6070.7|6079|6073|6074.1|6068.1|32
1677759900000|2023-03-02 12:25:00|6077.6|6071.6|6068.1|6062.1|6077.7|6071.7|6066.2|6060.2|36
1677760200000|2023-03-02 12:30:00|6067.6|6061.6|6069.1|6063.1|6072.6|6066.6|6064.6|6058.6|43
1677760500000|2023-03-02 12:35:00|6070.1|6064.1|6071.5|6065.5|6075|6069|6069.1|6063.1|40
1677760800000|2023-03-02 12:40:00|6072|6066|6062.6|6056.6|6076|6070|6062.6|6056.6|34
1677761100000|2023-03-02 12:45:00|6062.5|6056.5|6064.7|6058.7|6065.1|6059.1|6061|6055|134
1677761400000|2023-03-02 12:50:00|6064.2|6058.2|6065.7|6059.7|6066.7|6060.7|6062.7|6056.7|35
1677761700000|2023-03-02 12:55:00|6065.3|6059.3|6068.7|6062.7|6068.7|6062.7|6064.2|6058.2|29
1677762000000|2023-03-02 13:00:00|6069.2|6063.2|6063.7|6057.7|6071.7|6065.7|6061.2|6055.2|126
1677762300000|2023-03-02 13:05:00|6064.2|6058.2|6059.2|6053.2|6067.6|6061.6|6055.7|6049.7|98
1677762600000|2023-03-02 13:10:00|6059.7|6053.7|6056.3|6050.3|6060.2|6054.2|6054.3|6048.3|82
1677762900000|2023-03-02 13:15:00|6056.2|6050.2|6051.3|6045.3|6056.2|6050.2|6048.8|6042.8|64
1677763200000|2023-03-02 13:20:00|6050.8|6044.8|6051.3|6045.3|6057.8|6051.8|6049.3|6043.3|52
1677763500000|2023-03-02 13:25:00|6050.8|6044.8|6060.6|6054.6|6063.8|6057.8|6049.8|6043.8|67
1677763800000|2023-03-02 13:30:00|6060.7|6054.7|6050.7|6044.7|6061.8|6055.8|6046.8|6040.8|60
1677764100000|2023-03-02 13:35:00|6050.8|6044.8|6053.8|6047.8|6053.8|6047.8|6046.3|6040.3|114
1677764400000|2023-03-02 13:40:00|6052.8|6046.8|6050.3|6044.3|6055.3|6049.3|6046.3|6040.3|225
1677767400000|2023-03-02 14:30:00|6043.9|6037.9|6038|6032|6051|6045|6026.7|6020.7|1531
1677767700000|2023-03-02 14:35:00|6037|6031|6018.6|6012.6|6040.6|6034.6|6012.8|6006.8|1151
1677768000000|2023-03-02 14:40:00|6018.5|6012.5|6016.7|6010.7|6036.5|6030.5|6013.1|6007.1|1383
1677768300000|2023-03-02 14:45:00|6016.2|6010.2|6032.5|6026.5|6034|6028|6014.2|6008.2|803
1677768600000|2023-03-02 14:50:00|6032|6026|6026|6020|6042.9|6036.9|6026|6020|668
1677768900000|2023-03-02 14:55:00|6023.5|6017.5|6016.9|6010.9|6025|6019|6012.9|6006.9|1034
1677769200000|2023-03-02 15:00:00|6018|6012|6042.7|6036.7|6043.3|6037.3|6017.9|6011.9|854
1677769500000|2023-03-02 15:05:00|6043.2|6037.2|6037.8|6031.8|6048.3|6042.3|6028.9|6022.9|541
1677769800000|2023-03-02 15:10:00|6037.4|6031.4|6052.3|6046.3|6061.6|6055.6|6037.3|6031.3|364
1677770100000|2023-03-02 15:15:00|6052.7|6046.7|6076|6070|6081.9|6075.9|6047.3|6041.3|1019
1677770400000|2023-03-02 15:20:00|6076.5|6070.5|6077|6071|6081|6075|6064.2|6058.2|342
1677770700000|2023-03-02 15:25:00|6076.5|6070.5|6097.6|6091.6|6106.7|6100.7|6074.5|6068.5|1310
1677771000000|2023-03-02 15:30:00|6096.6|6090.6|6096.9|6090.9|6108|6102|6093.9|6087.9|526
1677771300000|2023-03-02 15:35:00|6096.4|6090.4|6105.4|6099.4|6108.9|6102.9|6096|6090|306
1677771600000|2023-03-02 15:40:00|6104.9|6098.9|6117.3|6111.3|6125.3|6119.3|6103.4|6097.4|605
1677771900000|2023-03-02 15:45:00|6119.3|6113.3|6136.2|6130.2|6140.2|6134.2|6115.3|6109.3|849
1677772200000|2023-03-02 15:50:00|6136.6|6130.6|6164.6|6158.6|6170.6|6164.6|6136.6|6130.6|801
1677772500000|2023-03-02 15:55:00|6164.7|6158.7|6168|6162|6169|6163|6156.2|6150.2|760
1677772800000|2023-03-02 16:00:00|6167.1|6161.1|6151.2|6145.2|6168.9|6162.9|6151.2|6145.2|660
1677773100000|2023-03-02 16:05:00|6152.7|6146.7|6167.4|6161.4|6178.9|6172.9|6152.7|6146.7|588
1677773400000|2023-03-02 16:10:00|6167.9|6161.9|6174.5|6168.5|6179.4|6173.4|6164|6158|341
1677773700000|2023-03-02 16:15:00|6174.4|6168.4|6164.5|6158.5|6179.4|6173.4|6159.6|6153.6|435
1677774000000|2023-03-02 16:20:00|6164.6|6158.6|6172|6166|6175.5|6169.5|6164.6|6158.6|336
1677774300000|2023-03-02 16:25:00|6172.4|6166.4|6168.9|6162.9|6176|6170|6166.5|6160.5|367
1677774600000|2023-03-02 16:30:00|6169.4|6163.4|6163.4|6157.4|6175.9|6169.9|6161.9|6155.9|263
1677774900000|2023-03-02 16:35:00|6162.5|6156.5|6158|6152|6163.4|6157.4|6148|6142|386
1677775200000|2023-03-02 16:40:00|6159|6153|6156.6|6150.6|6163.4|6157.4|6153.1|6147.1|456
1677775500000|2023-03-02 16:45:00|6157|6151|6148.6|6142.6|6158.1|6152.1|6148.1|6142.1|325
1677775800000|2023-03-02 16:50:00|6149.1|6143.1|6134.2|6128.2|6149.1|6143.1|6132.2|6126.2|324
1677776100000|2023-03-02 16:55:00|6134.6|6128.6|6133.6|6127.6|6136.1|6130.1|6121.2|6115.2|290
1677776400000|2023-03-02 17:00:00|6133.7|6127.7|6144.2|6138.2|6149.1|6143.1|6132.2|6126.2|278
1677776700000|2023-03-02 17:05:00|6144.1|6138.1|6149.6|6143.6|6157.6|6151.6|6143.7|6137.7|252
1677777000000|2023-03-02 17:10:00|6149.1|6143.1|6156.1|6150.1|6156.6|6150.6|6147.7|6141.7|252
1677777300000|2023-03-02 17:15:00|6157.1|6151.1|6156.6|6150.6|6160.1|6154.1|6150.1|6144.1|276
1677777600000|2023-03-02 17:20:00|6156.1|6150.1|6155.6|6149.6|6159.1|6153.1|6153.1|6147.1|174
1677777900000|2023-03-02 17:25:00|6155.1|6149.1|6152.7|6146.7|6160.1|6154.1|6151.1|6145.1|278
1677778200000|2023-03-02 17:30:00|6153.2|6147.2|6160.1|6154.1|6161.1|6155.1|6152.7|6146.7|153
1677778500000|2023-03-02 17:35:00|6159.1|6153.1|6164.1|6158.1|6165.1|6159.1|6158.6|6152.6|178
1677778800000|2023-03-02 17:40:00|6165|6159|6175.5|6169.5|6180|6174|6163.1|6157.1|556
1677779100000|2023-03-02 17:45:00|6175|6169|6175|6169|6180|6174|6169|6163|174
1677779400000|2023-03-02 17:50:00|6174.5|6168.5|6175|6169|6177|6171|6171|6165|225
1677779700000|2023-03-02 17:55:00|6174.5|6168.5|6179|6173|6180.1|6174.1|6172|6166|232
1677780000000|2023-03-02 18:00:00|6179.5|6173.5|6172.4|6166.4|6187|6181|6168.5|6162.5|409
1677780300000|2023-03-02 18:05:00|6172.8|6166.8|6174.9|6168.9|6176.4|6170.4|6168|6162|283
1677780600000|2023-03-02 18:10:00|6175|6169|6168.4|6162.4|6175|6169|6160|6154|313
1677780900000|2023-03-02 18:15:00|6168.8|6162.8|6170.9|6164.9|6171.9|6165.9|6165.9|6159.9|244
1677781200000|2023-03-02 18:20:00|6170.4|6164.4|6169.9|6163.9|6171.8|6165.8|6166.9|6160.9|190
1677781500000|2023-03-02 18:25:00|6169.4|6163.4|6167.4|6161.4|6174.9|6168.9|6166.9|6160.9|167
1677781800000|2023-03-02 18:30:00|6166.9|6160.9|6158|6152|6167.9|6161.9|6158|6152|158
1677782100000|2023-03-02 18:35:00|6159|6153|6172.7|6166.7|6177.2|6171.2|6159|6153|552
1677782400000|2023-03-02 18:40:00|6173.7|6167.7|6176.6|6170.6|6177.7|6171.7|6172.2|6166.2|270
1677782700000|2023-03-02 18:45:00|6176.1|6170.1|6184.2|6178.2|6189.2|6183.2|6174.6|6168.6|689
1677783000000|2023-03-02 18:50:00|6185.1|6179.1|6193.1|6187.1|6194|6188|6182.1|6176.1|592
1677783300000|2023-03-02 18:55:00|6194.1|6188.1|6195.7|6189.7|6199.2|6193.2|6191.2|6185.2|579
1677783600000|2023-03-02 19:00:00|6196.1|6190.1|6198.7|6192.7|6208.1|6202.1|6196.1|6190.1|760
1677783900000|2023-03-02 19:05:00|6198.2|6192.2|6192.2|6186.2|6200.2|6194.2|6192.2|6186.2|555
1677784200000|2023-03-02 19:10:00|6192.6|6186.6|6185.9|6179.9|6193.3|6187.3|6184.3|6178.3|1422
1677784500000|2023-03-02 19:15:00|6186.9|6180.9|6176.1|6170.1|6187.3|6181.3|6170.5|6164.5|814
1677805200000|2023-03-03 01:00:00|6180.9|6174.9|6175.1|6169.1|6185.5|6179.5|6171.6|6165.6|313
1677805500000|2023-03-03 01:05:00|6176.5|6170.5|6177.5|6171.5|6179.5|6173.5|6172.1|6166.1|48
1677805800000|2023-03-03 01:10:00|6178|6172|6180.4|6174.4|6180.4|6174.4|6173.7|6167.7|33
1677806100000|2023-03-03 01:15:00|6180.5|6174.5|6179.7|6173.7|6183.7|6177.7|6177.7|6171.7|91
1677806400000|2023-03-03 01:20:00|6179.6|6173.6|6175.2|6169.2|6182.2|6176.2|6174.7|6168.7|7
1677806700000|2023-03-03 01:25:00|6174.7|6168.7|6174.2|6168.2|6174.7|6168.7|6170.3|6164.3|19
1677807000000|2023-03-03 01:30:00|6173.7|6167.7|6173.1|6167.1|6173.7|6167.7|6168.1|6162.1|32
1677807300000|2023-03-03 01:35:00|6172.7|6166.7|6173.6|6167.6|6176.1|6170.1|6172.6|6166.6|31
1677807600000|2023-03-03 01:40:00|6174.1|6168.1|6172|6166|6174.5|6168.5|6168.6|6162.6|27
1677807900000|2023-03-03 01:45:00|6172.1|6166.1|6170.2|6164.2|6172.6|6166.6|6167.7|6161.7|32
1677808200000|2023-03-03 01:50:00|6169.7|6163.7|6167.6|6161.6|6171.1|6165.1|6167.6|6161.6|73
1677808500000|2023-03-03 01:55:00|6168.1|6162.1|6171|6165|6172|6166|6167.6|6161.6|31
1677808800000|2023-03-03 02:00:00|6172|6166|6175.9|6169.9|6178.4|6172.4|6171.5|6165.5|21
1677809100000|2023-03-03 02:05:00|6176.4|6170.4|6176.4|6170.4|6176.4|6170.4|6174.4|6168.4|16
1677809400000|2023-03-03 02:10:00|6176.8|6170.8|6174.9|6168.9|6177.4|6171.4|6173.5|6167.5|23
1677809700000|2023-03-03 02:15:00|6174.5|6168.5|6174.4|6168.4|6176.9|6170.9|6173.5|6167.5|13
1677810000000|2023-03-03 02:20:00|6174.9|6168.9|6174.9|6168.9|6175.5|6169.5|6173.9|6167.9|10
1677810300000|2023-03-03 02:25:00|6175|6169|6175.9|6169.9|6175.9|6169.9|6174|6168|4
1677810600000|2023-03-03 02:30:00|6175.5|6169.5|6179.4|6173.4|6180.3|6174.3|6175.5|6169.5|69
1677810900000|2023-03-03 02:35:00|6179.3|6173.3|6181.7|6175.7|6182.2|6176.2|6179.3|6173.3|43
1677811200000|2023-03-03 02:40:00|6181.3|6175.3|6175.9|6169.9|6181.7|6175.7|6175.9|6169.9|26
1677811500000|2023-03-03 02:45:00|6176.3|6170.3|6176.8|6170.8|6178.3|6172.3|6172.4|6166.4|16
1677811800000|2023-03-03 02:50:00|6177.3|6171.3|6176.8|6170.8|6177.3|6171.3|6175.4|6169.4|12
1677812100000|2023-03-03 02:55:00|6177.2|6171.2|6170.8|6164.8|6177.8|6171.8|6170.4|6164.4|37
1677812400000|2023-03-03 03:00:00|6171.8|6165.8|6172.8|6166.8|6172.8|6166.8|6169.9|6163.9|8
1677812700000|2023-03-03 03:05:00|6172.4|6166.4|6175.8|6169.8|6176.8|6170.8|6172.4|6166.4|19
1677813000000|2023-03-03 03:10:00|6176.2|6170.2|6179.7|6173.7|6181.3|6175.3|6175.8|6169.8|7
1677813300000|2023-03-03 03:15:00|6180.2|6174.2|6177.2|6171.2|6181.3|6175.3|6176.8|6170.8|11
1677813600000|2023-03-03 03:20:00|6177.3|6171.3|6178.8|6172.8|6180.3|6174.3|6177.3|6171.3|4
1677813900000|2023-03-03 03:25:00|6178.3|6172.3|6179.3|6173.3|6179.8|6173.8|6178.3|6172.3|2
1677814200000|2023-03-03 03:30:00|6179.8|6173.8|6179.3|6173.3|6180.4|6174.4|6178.9|6172.9|9
1677814500000|2023-03-03 03:35:00|6177.3|6171.3|6177.2|6171.2|6178.6|6172.6|6176.3|6170.3|12
1677814800000|2023-03-03 03:40:00|6177.3|6171.3|6179.3|6173.3|6179.3|6173.3|6177.2|6171.2|12
1677815100000|2023-03-03 03:45:00|6177.7|6171.7|6177.8|6171.8|6180.2|6174.2|6175.8|6169.8|28
1677815400000|2023-03-03 03:50:00|6178.7|6172.7|6178.8|6172.8|6179.8|6173.8|6178.3|6172.3|3
1677815700000|2023-03-03 03:55:00|6179.8|6173.8|6180.8|6174.8|6180.8|6174.8|6178.8|6172.8|8
1677816000000|2023-03-03 04:00:00|6179.8|6173.8|6181.3|6175.3|6181.8|6175.8|6179.8|6173.8|9
1677816300000|2023-03-03 04:05:00|6181.7|6175.7|6181.7|6175.7|6181.8|6175.8|6181.3|6175.3|4
1677816600000|2023-03-03 04:10:00|6181.8|6175.8|6181.3|6175.3|6182.2|6176.2|6180.8|6174.8|11
1677816900000|2023-03-03 04:15:00|6181.8|6175.8|6181.3|6175.3|6182.2|6176.2|6180.8|6174.8|15
1677817200000|2023-03-03 04:20:00|6180.8|6174.8|6183.6|6177.6|6183.6|6177.6|6180.8|6174.8|17
1677817500000|2023-03-03 04:25:00|6184.6|6178.6|6183.5|6177.5|6184.6|6178.6|6182.1|6176.1|34
1677817800000|2023-03-03 04:30:00|6183.1|6177.1|6184.1|6178.1|6184.1|6178.1|6182.6|6176.6|5
1677818100000|2023-03-03 04:35:00|6184|6178|6184.5|6178.5|6184.5|6178.5|6184|6178|7
1677818400000|2023-03-03 04:40:00|6184.1|6178.1|6184.1|6178.1|6185.1|6179.1|6184.1|6178.1|10
1677818700000|2023-03-03 04:45:00|6184.6|6178.6|6184.1|6178.1|6185.1|6179.1|6184.1|6178.1|5
1677819000000|2023-03-03 04:50:00|||||||||1
1677819300000|2023-03-03 04:55:00|6184.6|6178.6|6184.6|6178.6|6185.1|6179.1|6184.6|6178.6|7
1677819600000|2023-03-03 05:00:00|6185|6179|6184.6|6178.6|6185.1|6179.1|6184.6|6178.6|1
1677819900000|2023-03-03 05:05:00|6185.1|6179.1|6184.6|6178.6|6185.6|6179.6|6184.6|6178.6|3
1677820200000|2023-03-03 05:10:00|6185.1|6179.1|6184.6|6178.6|6185.1|6179.1|6184.6|6178.6|1
1677820500000|2023-03-03 05:15:00|6184.2|6178.2|6184.1|6178.1|6184.2|6178.2|6184.1|6178.1|0
1677820800000|2023-03-03 05:20:00|6184.6|6178.6|6184.1|6178.1|6185.1|6179.1|6183.6|6177.6|15
1677821100000|2023-03-03 05:25:00|6184.6|6178.6|6185.1|6179.1|6185.1|6179.1|6184.1|6178.1|4
1677821400000|2023-03-03 05:30:00|6184.6|6178.6|6183.1|6177.1|6185.1|6179.1|6182.6|6176.6|11
1677821700000|2023-03-03 05:35:00|6182.1|6176.1|6184.6|6178.6|6185.1|6179.1|6182.1|6176.1|27
1677822000000|2023-03-03 05:40:00|6185.1|6179.1|6184.2|6178.2|6186.1|6180.1|6183.7|6177.7|29
1677822300000|2023-03-03 05:45:00|6183.7|6177.7|6183.6|6177.6|6185.1|6179.1|6182.2|6176.2|8
1677822600000|2023-03-03 05:50:00|6183.1|6177.1|6183.6|6177.6|6184.1|6178.1|6183.1|6177.1|4
1677822900000|2023-03-03 05:55:00|6184.1|6178.1|6183.2|6177.2|6184.2|6178.2|6183.1|6177.1|10
1677823200000|2023-03-03 06:00:00|6182.6|6176.6|6189.6|6183.6|6190|6184|6182.1|6176.1|28
1677823500000|2023-03-03 06:05:00|6188.6|6182.6|6188.6|6182.6|6189.1|6183.1|6186.6|6180.6|19
1677823800000|2023-03-03 06:10:00|6189.1|6183.1|6186.1|6180.1|6189.6|6183.6|6186.1|6180.1|18
1677824100000|2023-03-03 06:15:00|6186.5|6180.5|6189.6|6183.6|6189.6|6183.6|6183.7|6177.7|28
1677824400000|2023-03-03 06:20:00|6190.1|6184.1|6187.1|6181.1|6190.1|6184.1|6186.1|6180.1|29
1677824700000|2023-03-03 06:25:00|6187.6|6181.6|6186.5|6180.5|6187.6|6181.6|6185.6|6179.6|11
1677825000000|2023-03-03 06:30:00|6187|6181|6186.5|6180.5|6188.1|6182.1|6183.1|6177.1|36
1677825300000|2023-03-03 06:35:00|6186.6|6180.6|6188.5|6182.5|6189|6183|6185.2|6179.2|23
1677825600000|2023-03-03 06:40:00|6188.1|6182.1|6192.5|6186.5|6193|6187|6188.1|6182.1|19
1677825900000|2023-03-03 06:45:00|6192|6186|6187.5|6181.5|6192.5|6186.5|6186.6|6180.6|19
1677826200000|2023-03-03 06:50:00|6188|6182|6189.5|6183.5|6190.1|6184.1|6187.5|6181.5|9
1677826500000|2023-03-03 06:55:00|6190|6184|6189|6183|6191|6185|6187.5|6181.5|15
1677826800000|2023-03-03 07:00:00|6185.9|6179.9|6191.5|6185.5|6191.5|6185.5|6185.1|6179.1|26
1677827100000|2023-03-03 07:05:00|6192|6186|6190.5|6184.5|6192|6186|6189.5|6183.5|24
1677827400000|2023-03-03 07:10:00|6190.9|6184.9|6190|6184|6194.1|6188.1|6190|6184|29
1677827700000|2023-03-03 07:15:00|6191|6185|6197.5|6191.5|6198|6192|6190|6184|68
1677828000000|2023-03-03 07:20:00|6198|6192|6195.6|6189.6|6198|6192|6195|6189|13
1677828300000|2023-03-03 07:25:00|6195.5|6189.5|6196.5|6190.5|6197|6191|6195|6189|25
1677828600000|2023-03-03 07:30:00|6197|6191|6198.6|6192.6|6199|6193|6197|6191|10
1677828900000|2023-03-03 07:35:00|6198.1|6192.1|6196.5|6190.5|6198.6|6192.6|6192|6186|25
1677829200000|2023-03-03 07:40:00|6195.5|6189.5|6197.5|6191.5|6204.9|6198.9|6195|6189|66
1677829500000|2023-03-03 07:45:00|6197|6191|6197.5|6191.5|6198|6192|6195|6189|18
1677829800000|2023-03-03 07:50:00|6197|6191|6197.5|6191.5|6198.5|6192.5|6194.6|6188.6|23
1677830100000|2023-03-03 07:55:00|6197|6191|6195|6189|6197.5|6191.5|6194|6188|15
1677830400000|2023-03-03 08:00:00|6195.5|6189.5|6208.6|6202.6|6211.7|6205.7|6195.5|6189.5|67
1677830700000|2023-03-03 08:05:00|6208.1|6202.1|6202.6|6196.6|6208.6|6202.6|6200.6|6194.6|26
1677831000000|2023-03-03 08:10:00|6203.1|6197.1|6209.5|6203.5|6214|6208|6201.6|6195.6|29
1677831300000|2023-03-03 08:15:00|6209|6203|6210.6|6204.6|6214.1|6208.1|6209|6203|12
1677831600000|2023-03-03 08:20:00|6211|6205|6210.5|6204.5|6213.1|6207.1|6209.1|6203.1|33
1677831900000|2023-03-03 08:25:00|6210.6|6204.6|6206.1|6200.1|6211.1|6205.1|6202.2|6196.2|19
1677832200000|2023-03-03 08:30:00|6206.9|6200.9|6205.2|6199.2|6209.1|6203.1|6204.5|6198.5|20
1677832500000|2023-03-03 08:35:00|6204.7|6198.7|6209.6|6203.6|6210.6|6204.6|6204.6|6198.6|20
1677832800000|2023-03-03 08:40:00|6209.1|6203.1|6207.1|6201.1|6211.1|6205.1|6205.1|6199.1|20
1677833100000|2023-03-03 08:45:00|6206.6|6200.6|6204.6|6198.6|6208.6|6202.6|6204.1|6198.1|12
1677833400000|2023-03-03 08:50:00|6204.2|6198.2|6203.7|6197.7|6208.7|6202.7|6198.8|6192.8|66
1677833700000|2023-03-03 08:55:00|6203.8|6197.8|6200.2|6194.2|6204.2|6198.2|6198.7|6192.7|33
1677834000000|2023-03-03 09:00:00|6199.8|6193.8|6199.6|6193.6|6201.7|6195.7|6195.7|6189.7|52
1677834300000|2023-03-03 09:05:00|6198.7|6192.7|6199|6193|6201.7|6195.7|6197.7|6191.7|43
1677834600000|2023-03-03 09:10:00|6200.5|6194.5|6205.5|6199.5|6206.5|6200.5|6200.5|6194.5|30
1677834900000|2023-03-03 09:15:00|6206.5|6200.5|6202.6|6196.6|6207.1|6201.1|6201.6|6195.6|26
1677835200000|2023-03-03 09:20:00|6202.1|6196.1|6206.6|6200.6|6207.1|6201.1|6201.6|6195.6|22
1677835500000|2023-03-03 09:25:00|6207.1|6201.1|6199.6|6193.6|6207.6|6201.6|6199.6|6193.6|36
1677835800000|2023-03-03 09:30:00|6200.1|6194.1|6199.6|6193.6|6200.6|6194.6|6195.1|6189.1|100
1677836100000|2023-03-03 09:35:00|6199.1|6193.1|6197.6|6191.6|6200.6|6194.6|6197.1|6191.1|22
1677836400000|2023-03-03 09:40:00|6197.1|6191.1|6191.1|6185.1|6197.1|6191.1|6190.1|6184.1|22
1677836700000|2023-03-03 09:45:00|6190.1|6184.1|6188.1|6182.1|6190.1|6184.1|6184.6|6178.6|50
1677837000000|2023-03-03 09:50:00|6187.6|6181.6|6186.1|6180.1|6187.6|6181.6|6183.2|6177.2|30
1677837300000|2023-03-03 09:55:00|6186.6|6180.6|6195.1|6189.1|6196|6190|6186.6|6180.6|35
1677837600000|2023-03-03 10:00:00|6194.6|6188.6|6195.5|6189.5|6200.5|6194.5|6194.6|6188.6|43
1677837900000|2023-03-03 10:05:00|6195|6189|6184.1|6178.1|6196.4|6190.4|6184.1|6178.1|29
1677838200000|2023-03-03 10:10:00|6184.5|6178.5|6185.5|6179.5|6187|6181|6184|6178|23
1677838500000|2023-03-03 10:15:00|6185.9|6179.9|6184.5|6178.5|6187.5|6181.5|6184|6178|40
1677838800000|2023-03-03 10:20:00|6184.1|6178.1|6183|6177|6184.1|6178.1|6183|6177|10
1677839100000|2023-03-03 10:25:00|6182.1|6176.1|6188.1|6182.1|6188.1|6182.1|6180|6174|40
1677839400000|2023-03-03 10:30:00|6189|6183|6185.6|6179.6|6190.5|6184.5|6183.6|6177.6|22
1677839700000|2023-03-03 10:35:00|6185.5|6179.5|6184.1|6178.1|6186.6|6180.6|6183.1|6177.1|23
1677840000000|2023-03-03 10:40:00|6183.6|6177.6|6187|6181|6188.5|6182.5|6183|6177|18
1677840300000|2023-03-03 10:45:00|6187.5|6181.5|6183.4|6177.4|6187.6|6181.6|6181.9|6175.9|35
1677840600000|2023-03-03 10:50:00|6182.9|6176.9|6177.1|6171.1|6184|6178|6177.1|6171.1|27
1677840900000|2023-03-03 10:55:00|6176.7|6170.7|6176.1|6170.1|6176.7|6170.7|6174.1|6168.1|70
1677841200000|2023-03-03 11:00:00|6175.6|6169.6|6178.6|6172.6|6179.1|6173.1|6175.6|6169.6|22
1677841500000|2023-03-03 11:05:00|6178.7|6172.7|6172.6|6166.6|6179.6|6173.6|6171.6|6165.6|20
1677841800000|2023-03-03 11:10:00|6173.1|6167.1|6173.5|6167.5|6173.6|6167.6|6171|6165|29
1677842100000|2023-03-03 11:15:00|6173.1|6167.1|6172|6166|6174.6|6168.6|6170.5|6164.5|17
1677842400000|2023-03-03 11:20:00|6172.5|6166.5|6172.1|6166.1|6173|6167|6171|6165|13
1677842700000|2023-03-03 11:25:00|6172.6|6166.6|6174.2|6168.2|6174.2|6168.2|6171.2|6165.2|22
1677843000000|2023-03-03 11:30:00|6173.6|6167.6|6176.5|6170.5|6177|6171|6173.1|6167.1|19
1677843300000|2023-03-03 11:35:00|6176|6170|6174.5|6168.5|6177|6171|6170.6|6164.6|22
1677843600000|2023-03-03 11:40:00|6174|6168|6181.4|6175.4|6183.5|6177.5|6174|6168|40
1677843900000|2023-03-03 11:45:00|6181.5|6175.5|6177.5|6171.5|6181.5|6175.5|6177.4|6171.4|10
1677844200000|2023-03-03 11:50:00|6178|6172|6179.4|6173.4|6179.4|6173.4|6176|6170|12
1677844500000|2023-03-03 11:55:00|6179.5|6173.5|6180|6174|6181.4|6175.4|6178.4|6172.4|22
1677844800000|2023-03-03 12:00:00|6180.4|6174.4|6182.4|6176.4|6183.4|6177.4|6180|6174|16
1677845100000|2023-03-03 12:05:00|6182.5|6176.5|6184.9|6178.9|6185.9|6179.9|6182.4|6176.4|24
1677845400000|2023-03-03 12:10:00|6183.5|6177.5|6180.4|6174.4|6183.5|6177.5|6179|6173|27
1677845700000|2023-03-03 12:15:00|6179.9|6173.9|6176|6170|6180.4|6174.4|6173|6167|19
1677846000000|2023-03-03 12:20:00|6175.9|6169.9|6177.9|6171.9|6178.9|6172.9|6175.9|6169.9|6
1677846300000|2023-03-03 12:25:00|6182.4|6176.4|6176.4|6170.4|6182.9|6176.9|6176.4|6170.4|14
1677846600000|2023-03-03 12:30:00|6178.4|6172.4|6176.4|6170.4|6178.5|6172.5|6175.9|6169.9|18
1677846900000|2023-03-03 12:35:00|6176.9|6170.9|6174.6|6168.6|6176.9|6170.9|6172.2|6166.2|163
1677847200000|2023-03-03 12:40:00|6174.1|6168.1|6171.7|6165.7|6174.6|6168.6|6170.7|6164.7|31
1677847500000|2023-03-03 12:45:00|6172.2|6166.2|6171.7|6165.7|6174.2|6168.2|6170.2|6164.2|105
1677847800000|2023-03-03 12:50:00|6171.8|6165.8|6165.3|6159.3|6171.8|6165.8|6164.3|6158.3|78
1677848100000|2023-03-03 12:55:00|6165.8|6159.8|6171.8|6165.8|6172.3|6166.3|6164.8|6158.8|38
1677848400000|2023-03-03 13:00:00|6171.3|6165.3|6169.7|6163.7|6174.3|6168.3|6166.3|6160.3|74
1677848700000|2023-03-03 13:05:00|6169.2|6163.2|6162.7|6156.7|6169.7|6163.7|6162.7|6156.7|43
1677849000000|2023-03-03 13:10:00|6162.2|6156.2|6148.7|6142.7|6162.2|6156.2|6148.2|6142.2|155
1677849300000|2023-03-03 13:15:00|6148.2|6142.2|6146.2|6140.2|6153.7|6147.7|6142.7|6136.7|158
1677849600000|2023-03-03 13:20:00|6146.3|6140.3|6140.8|6134.8|6146.3|6140.3|6140.2|6134.2|122
1677849900000|2023-03-03 13:25:00|6140.9|6134.9|6146.3|6140.3|6152.3|6146.3|6138.9|6132.9|156
1677850200000|2023-03-03 13:30:00|6145.8|6139.8|6144.3|6138.3|6147.8|6141.8|6140.5|6134.5|149
1677850500000|2023-03-03 13:35:00|6145.3|6139.3|6145.9|6139.9|6148.4|6142.4|6143.8|6137.8|37
1677850800000|2023-03-03 13:40:00|6144.4|6138.4|6152.7|6146.7|6153.7|6147.7|6143|6137|155
1677853800000|2023-03-03 14:30:00|6132.8|6126.8|6138.7|6132.7|6142.6|6136.6|6120.4|6114.4|1831
1677854100000|2023-03-03 14:35:00|6140|6134|6124.4|6118.4|6144.1|6138.1|6122.5|6116.5|695
1677854400000|2023-03-03 14:40:00|6125.4|6119.4|6121.3|6115.3|6132.3|6126.3|6117.8|6111.8|748
1677854700000|2023-03-03 14:45:00|6121.7|6115.7|6144|6138|6149.4|6143.4|6121.6|6115.6|977
1677855000000|2023-03-03 14:50:00|6142.4|6136.4|6131.8|6125.8|6142.4|6136.4|6126.4|6120.4|380
1677855300000|2023-03-03 14:55:00|6132.2|6126.2|6133.1|6127.1|6137.1|6131.1|6122.3|6116.3|375
1677855600000|2023-03-03 15:00:00|6132.3|6126.3|6128.7|6122.7|6137.4|6131.4|6121.1|6115.1|474
1677855900000|2023-03-03 15:05:00|6129.2|6123.2|6106.2|6100.2|6129.2|6123.2|6101.3|6095.3|630
1677856200000|2023-03-03 15:10:00|6105.7|6099.7|6116.6|6110.6|6118.6|6112.6|6100.7|6094.7|433
1677856500000|2023-03-03 15:15:00|6116.1|6110.1|6114.6|6108.6|6123.6|6117.6|6110.7|6104.7|385
1677856800000|2023-03-03 15:20:00|6114.7|6108.7|6133|6127|6139.4|6133.4|6110.7|6104.7|388
1677857100000|2023-03-03 15:25:00|6133.1|6127.1|6117.6|6111.6|6135.5|6129.5|6115.6|6109.6|355
1677857400000|2023-03-03 15:30:00|6118.1|6112.1|6121|6115|6131.1|6125.1|6114.6|6108.6|353
1677857700000|2023-03-03 15:35:00|6120.5|6114.5|6127.5|6121.5|6127.5|6121.5|6114.7|6108.7|270
1677858000000|2023-03-03 15:40:00|6126.1|6120.1|6126.7|6120.7|6140|6134|6121.1|6115.1|523
1677858300000|2023-03-03 15:45:00|6126.6|6120.6|6126|6120|6138.5|6132.5|6120.1|6114.1|248
1677858600000|2023-03-03 15:50:00|6125.5|6119.5|6133.6|6127.6|6134.6|6128.6|6118.7|6112.7|411
1677858900000|2023-03-03 15:55:00|6134.1|6128.1|6151.4|6145.4|6152.9|6146.9|6130.1|6124.1|270
1677859200000|2023-03-03 16:00:00|6152|6146|6142.5|6136.5|6152.8|6146.8|6138.1|6132.1|219
1677859500000|2023-03-03 16:05:00|6143|6137|6134.9|6128.9|6145|6139|6133|6127|179
1677859800000|2023-03-03 16:10:00|6134.5|6128.5|6137.4|6131.4|6139|6133|6130.1|6124.1|127
1677860100000|2023-03-03 16:15:00|6138.9|6132.9|6144.8|6138.8|6146.8|6140.8|6138.8|6132.8|172
1677860400000|2023-03-03 16:20:00|6145.4|6139.4|6167.2|6161.2|6167.3|6161.3|6143.8|6137.8|359
1677860700000|2023-03-03 16:25:00|6166.8|6160.8|6160.7|6154.7|6170.3|6164.3|6154.8|6148.8|508
1677861000000|2023-03-03 16:30:00|6160.8|6154.8|6160.3|6154.3|6161.3|6155.3|6149.3|6143.3|339
1677861300000|2023-03-03 16:35:00|6158.8|6152.8|6172.2|6166.2|6175.3|6169.3|6156.7|6150.7|275
1677861600000|2023-03-03 16:40:00|6171.7|6165.7|6174.7|6168.7|6176.3|6170.3|6164.3|6158.3|242
1677861900000|2023-03-03 16:45:00|6175.2|6169.2|6176.4|6170.4|6179.8|6173.8|6169.4|6163.4|228
1677862200000|2023-03-03 16:50:00|6175.4|6169.4|6190.6|6184.6|6195|6189|6175.4|6169.4|371
1677862500000|2023-03-03 16:55:00|6190.5|6184.5|6176.8|6170.8|6191|6185|6176.3|6170.3|357
1677862800000|2023-03-03 17:00:00|6176.7|6170.7|6165.8|6159.8|6180.1|6174.1|6164.7|6158.7|221
1677863100000|2023-03-03 17:05:00|6166.3|6160.3|6171.9|6165.9|6176.2|6170.2|6163.4|6157.4|256
1677863400000|2023-03-03 17:10:00|6171.4|6165.4|6165.2|6159.2|6172.4|6166.4|6160.8|6154.8|186
1677863700000|2023-03-03 17:15:00|6165.6|6159.6|6162.3|6156.3|6172.6|6166.6|6160.4|6154.4|201
1677864000000|2023-03-03 17:20:00|6162.8|6156.8|6163.1|6157.1|6166.1|6160.1|6159.3|6153.3|162
1677864300000|2023-03-03 17:25:00|6163.6|6157.6|6162.6|6156.6|6168.1|6162.1|6160.2|6154.2|158
1677864600000|2023-03-03 17:30:00|6162|6156|6166|6160|6172|6166|6161.9|6155.9|468
1677864900000|2023-03-03 17:35:00|6166.4|6160.4|6154.6|6148.6|6166.5|6160.5|6151.1|6145.1|189
1677865200000|2023-03-03 17:40:00|6155|6149|6167.4|6161.4|6167.4|6161.4|6154.6|6148.6|378
1677865500000|2023-03-03 17:45:00|6167.9|6161.9|6172.7|6166.7|6176.2|6170.2|6165.9|6159.9|334
1677865800000|2023-03-03 17:50:00|6172.2|6166.2|6168.7|6162.7|6173.2|6167.2|6167.2|6161.2|196
1677866100000|2023-03-03 17:55:00|6169.2|6163.2|6167.2|6161.2|6170.3|6164.3|6162.3|6156.3|171
1677866400000|2023-03-03 18:00:00|6166.2|6160.2|6166.7|6160.7|6166.7|6160.7|6162.7|6156.7|82
1677866700000|2023-03-03 18:05:00|6166.2|6160.2|6176.2|6170.2|6177.2|6171.2|6165.2|6159.2|214
1677867000000|2023-03-03 18:10:00|6176.7|6170.7|6175.2|6169.2|6177.2|6171.2|6170.2|6164.2|106
1677867300000|2023-03-03 18:15:00|6175.7|6169.7|6173.1|6167.1|6178.2|6172.2|6171.2|6165.2|266
1677867600000|2023-03-03 18:20:00|6172.6|6166.6|6171.1|6165.1|6175.1|6169.1|6169.1|6163.1|218
1677867900000|2023-03-03 18:25:00|6170.1|6164.1|6173.2|6167.2|6174.2|6168.2|6169.2|6163.2|88
1677868200000|2023-03-03 18:30:00|6170.8|6164.8|6165.3|6159.3|6173.3|6167.3|6164.9|6158.9|153
1677868500000|2023-03-03 18:35:00|6165.8|6159.8|6152.5|6146.5|6166.3|6160.3|6150.4|6144.4|263
1677868800000|2023-03-03 18:40:00|6153|6147|6129.3|6123.3|6153|6147|6127.5|6121.5|328
1677869100000|2023-03-03 18:45:00|6128.8|6122.8|6122.9|6116.9|6129.3|6123.3|6121.3|6115.3|309
1677869400000|2023-03-03 18:50:00|6123|6117|6113.6|6107.6|6125.5|6119.5|6110.6|6104.6|288
1677869700000|2023-03-03 18:55:00|6113.1|6107.1|6116.5|6110.5|6119.1|6113.1|6111.6|6105.6|251
1677870000000|2023-03-03 19:00:00|6113.5|6107.5|6106.5|6100.5|6120.3|6114.3|6105.4|6099.4|485
1677870300000|2023-03-03 19:05:00|6107.4|6101.4|6112.6|6106.6|6114.5|6108.5|6105.5|6099.5|462
1677870600000|2023-03-03 19:10:00|6112.5|6106.5|6117.8|6111.8|6130.9|6124.9|6112.5|6106.5|1471
1677870900000|2023-03-03 19:15:00|6116.8|6110.8|6105.9|6099.9|6118.2|6112.2|6105.4|6099.4|647
1678064400000|2023-03-06 01:00:00|6108.7|6102.7|6106.8|6100.8|6126.8|6120.8|6102.9|6096.9|383
1678064700000|2023-03-06 01:05:00|6107.3|6101.3|6084.4|6078.4|6107.3|6101.3|6083|6077|141
1678065000000|2023-03-06 01:10:00|6084.9|6078.9|6084.4|6078.4|6096.9|6090.9|6083.9|6077.9|58
1678065300000|2023-03-06 01:15:00|6084.9|6078.9|6078.1|6072.1|6086.9|6080.9|6076.6|6070.6|123
1678065600000|2023-03-06 01:20:00|6077.6|6071.6|6081|6075|6082|6076|6076.6|6070.6|27
1678065900000|2023-03-06 01:25:00|6080.5|6074.5|6084.9|6078.9|6088.9|6082.9|6080.5|6074.5|27
1678066200000|2023-03-06 01:30:00|6085.4|6079.4|6091.4|6085.4|6091.4|6085.4|6081.4|6075.4|27
1678066500000|2023-03-06 01:35:00|6091|6085|6093.4|6087.4|6093.4|6087.4|6086.6|6080.6|15
1678066800000|2023-03-06 01:40:00|6093.5|6087.5|6092.4|6086.4|6094.9|6088.9|6091.9|6085.9|10
1678067100000|2023-03-06 01:45:00|6091.9|6085.9|6090|6084|6101.9|6095.9|6087.6|6081.6|65
1678067400000|2023-03-06 01:50:00|6089.6|6083.6|6090.4|6084.4|6091.4|6085.4|6088.6|6082.6|10
1678067700000|2023-03-06 01:55:00|6090|6084|6088.5|6082.5|6090.5|6084.5|6087|6081|4
1678068000000|2023-03-06 02:00:00|6088.1|6082.1|6092.9|6086.9|6095.2|6089.2|6086|6080|21
1678068300000|2023-03-06 02:05:00|6092.8|6086.8|6090.4|6084.4|6092.8|6086.8|6084.9|6078.9|31
1678068600000|2023-03-06 02:10:00|6090.9|6084.9|6088.9|6082.9|6092.4|6086.4|6087.3|6081.3|17
1678068900000|2023-03-06 02:15:00|6088.4|6082.4|6088.9|6082.9|6089.4|6083.4|6087.4|6081.4|4
1678069200000|2023-03-06 02:20:00|6088.8|6082.8|6087.9|6081.9|6088.9|6082.9|6087.4|6081.4|5
1678069500000|2023-03-06 02:25:00|6088.3|6082.3|6087.8|6081.8|6088.8|6082.8|6083.9|6077.9|13
1678069800000|2023-03-06 02:30:00|6086.9|6080.9|6084.3|6078.3|6089.8|6083.8|6082.9|6076.9|38
1678070100000|2023-03-06 02:35:00|6083.8|6077.8|6083.9|6077.9|6086.3|6080.3|6082.9|6076.9|17
1678070400000|2023-03-06 02:40:00|6082.4|6076.4|6083.9|6077.9|6088.8|6082.8|6081.4|6075.4|24
1678070700000|2023-03-06 02:45:00|6083.7|6077.7|6087.9|6081.9|6088|6082|6081.9|6075.9|32
1678071000000|2023-03-06 02:50:00|6088.4|6082.4|6087.8|6081.8|6089.8|6083.8|6086.9|6080.9|13
1678071300000|2023-03-06 02:55:00|6088|6082|6085.8|6079.8|6088.8|6082.8|6085.8|6079.8|17
1678071600000|2023-03-06 03:00:00|6086.7|6080.7|6084.8|6078.8|6087.8|6081.8|6084.3|6078.3|7
1678071900000|2023-03-06 03:05:00|6084.4|6078.4|6082.9|6076.9|6084.4|6078.4|6081.4|6075.4|16
1678072200000|2023-03-06 03:10:00|6082.5|6076.5|6084.8|6078.8|6086.3|6080.3|6078.4|6072.4|45
1678072500000|2023-03-06 03:15:00|6084.9|6078.9|6089.2|6083.2|6089.6|6083.6|6084.8|6078.8|40
1678072800000|2023-03-06 03:20:00|6088.2|6082.2|6086.8|6080.8|6088.2|6082.2|6083.3|6077.3|35
1678073100000|2023-03-06 03:25:00|6086.4|6080.4|6080.8|6074.8|6087.3|6081.3|6080.8|6074.8|21
1678073400000|2023-03-06 03:30:00|6081.3|6075.3|6084.7|6078.7|6084.7|6078.7|6081.3|6075.3|10
1678073700000|2023-03-06 03:35:00|6085.2|6079.2|6085.7|6079.7|6085.7|6079.7|6085.2|6079.2|1
1678074000000|2023-03-06 03:40:00|6085.2|6079.2|6082.8|6076.8|6085.7|6079.7|6081.8|6075.8|21
1678074300000|2023-03-06 03:45:00|6082.3|6076.3|6082.8|6076.8|6083.2|6077.2|6081.8|6075.8|6
1678074600000|2023-03-06 03:50:00|6082.3|6076.3|6083.3|6077.3|6083.7|6077.7|6082.3|6076.3|5
1678074900000|2023-03-06 03:55:00|6084.7|6078.7|6085.2|6079.2|6085.7|6079.7|6084.2|6078.2|22
1678075200000|2023-03-06 04:00:00|6085.7|6079.7|6082.7|6076.7|6085.7|6079.7|6081.7|6075.7|11
1678075500000|2023-03-06 04:05:00|6083.2|6077.2|6082.7|6076.7|6083.2|6077.2|6082.7|6076.7|0
1678075800000|2023-03-06 04:10:00|6083.1|6077.1|6083.2|6077.2|6083.6|6077.6|6083.1|6077.1|3
1678076100000|2023-03-06 04:15:00|6082.7|6076.7|6083.1|6077.1|6083.1|6077.1|6082.2|6076.2|3
1678076400000|2023-03-06 04:20:00|6082.7|6076.7|6083.2|6077.2|6083.6|6077.6|6082.6|6076.6|2
1678076700000|2023-03-06 04:25:00|6082.7|6076.7|6084.1|6078.1|6084.1|6078.1|6082.7|6076.7|4
1678077000000|2023-03-06 04:30:00|6083.2|6077.2|6082.2|6076.2|6083.6|6077.6|6082.2|6076.2|4
1678077300000|2023-03-06 04:35:00|6081.2|6075.2|6081.7|6075.7|6082.2|6076.2|6080.7|6074.7|10
1678077600000|2023-03-06 04:40:00|6081.6|6075.6|6081.7|6075.7|6081.7|6075.7|6081.2|6075.2|0
1678077900000|2023-03-06 04:45:00|6082.1|6076.1|6082.6|6076.6|6082.6|6076.6|6081.3|6075.3|4
1678078200000|2023-03-06 04:50:00|6082.2|6076.2|6082.6|6076.6|6083.1|6077.1|6082.2|6076.2|0
1678078500000|2023-03-06 04:55:00|6084|6078|6083.6|6077.6|6084.1|6078.1|6082.7|6076.7|13
1678078800000|2023-03-06 05:00:00|6083.2|6077.2|6082.7|6076.7|6083.6|6077.6|6081.2|6075.2|2
1678079100000|2023-03-06 05:05:00|6082.1|6076.1|6087.1|6081.1|6087.1|6081.1|6082.1|6076.1|20
1678079400000|2023-03-06 05:10:00|6086.6|6080.6|6086.6|6080.6|6087.1|6081.1|6086.6|6080.6|8
1678079700000|2023-03-06 05:15:00|6086.1|6080.1|6085.6|6079.6|6087.1|6081.1|6084.6|6078.6|4
1678080000000|2023-03-06 05:20:00|6085|6079|6084.6|6078.6|6085.2|6079.2|6083.6|6077.6|6
1678080300000|2023-03-06 05:25:00|6085|6079|6085.6|6079.6|6086.2|6080.2|6084.2|6078.2|12
1678080600000|2023-03-06 05:30:00|6086|6080|6078.5|6072.5|6086.5|6080.5|6076.8|6070.8|43
1678080900000|2023-03-06 05:35:00|6078.1|6072.1|6076.7|6070.7|6079.2|6073.2|6076.3|6070.3|10
1678081200000|2023-03-06 05:40:00|6077.1|6071.1|6082.2|6076.2|6082.6|6076.6|6076.3|6070.3|20
1678081500000|2023-03-06 05:45:00|6081.8|6075.8|6081.7|6075.7|6083.2|6077.2|6080.6|6074.6|9
1678081800000|2023-03-06 05:50:00|6081.3|6075.3|6080.2|6074.2|6082.2|6076.2|6079.7|6073.7|0
1678082100000|2023-03-06 05:55:00|6081.6|6075.6|6083.2|6077.2|6083.2|6077.2|6080.7|6074.7|32
1678082400000|2023-03-06 06:00:00|6083.3|6077.3|6091.5|6085.5|6091.5|6085.5|6083.3|6077.3|67
1678082700000|2023-03-06 06:05:00|6091|6085|6094.5|6088.5|6094.5|6088.5|6090.5|6084.5|14
1678083000000|2023-03-06 06:10:00|6094.4|6088.4|6093.5|6087.5|6095|6089|6092.5|6086.5|14
1678083300000|2023-03-06 06:15:00|6092.2|6086.2|6092.5|6086.5|6093.4|6087.4|6091.5|6085.5|7
1678083600000|2023-03-06 06:20:00|6092.1|6086.1|6085.6|6079.6|6092.5|6086.5|6084.7|6078.7|6
1678083900000|2023-03-06 06:25:00|6084.8|6078.8|6082.7|6076.7|6087.6|6081.6|6082.7|6076.7|6
1678084200000|2023-03-06 06:30:00|6082.3|6076.3|6088.9|6082.9|6088.9|6082.9|6080.7|6074.7|19
1678084500000|2023-03-06 06:35:00|6088|6082|6084.6|6078.6|6088|6082|6084.6|6078.6|5
1678084800000|2023-03-06 06:40:00|6085|6079|6081.5|6075.5|6085|6079|6080.5|6074.5|6
1678085100000|2023-03-06 06:45:00|6081.1|6075.1|6079.5|6073.5|6081.5|6075.5|6077.1|6071.1|17
1678085400000|2023-03-06 06:50:00|6079.1|6073.1|6081|6075|6082.9|6076.9|6078.1|6072.1|7
1678085700000|2023-03-06 06:55:00|6080.6|6074.6|6081.6|6075.6|6082|6076|6080|6074|14
1678086000000|2023-03-06 07:00:00|6082|6076|6079.1|6073.1|6082.5|6076.5|6077.7|6071.7|6
1678086300000|2023-03-06 07:05:00|6079.5|6073.5|6076.2|6070.2|6081.2|6075.2|6074.7|6068.7|30
1678086600000|2023-03-06 07:10:00|6075.7|6069.7|6080.1|6074.1|6081.2|6075.2|6075.7|6069.7|15
1678086900000|2023-03-06 07:15:00|6080.2|6074.2|6079.2|6073.2|6081.2|6075.2|6078.7|6072.7|9
1678087200000|2023-03-06 07:20:00|6079.7|6073.7|6076.7|6070.7|6080.2|6074.2|6076.7|6070.7|12
1678087500000|2023-03-06 07:25:00|6077.2|6071.2|6074.7|6068.7|6077.2|6071.2|6071.7|6065.7|27
1678087800000|2023-03-06 07:30:00|6074.2|6068.2|6076.2|6070.2|6078.8|6072.8|6073.7|6067.7|26
1678088100000|2023-03-06 07:35:00|6077.7|6071.7|6073.8|6067.8|6078.2|6072.2|6073.3|6067.3|27
1678088400000|2023-03-06 07:40:00|6073.4|6067.4|6078.3|6072.3|6078.3|6072.3|6072.4|6066.4|28
1678088700000|2023-03-06 07:45:00|6077.9|6071.9|6078.8|6072.8|6081.3|6075.3|6077.8|6071.8|10
1678089000000|2023-03-06 07:50:00|6079.7|6073.7|6088.2|6082.2|6089|6083|6076.7|6070.7|32
1678089300000|2023-03-06 07:55:00|6088.7|6082.7|6090.7|6084.7|6090.7|6084.7|6085.7|6079.7|61
1678089600000|2023-03-06 08:00:00|6091.1|6085.1|6088.7|6082.7|6091.6|6085.6|6087.7|6081.7|28
1678089900000|2023-03-06 08:05:00|6088.5|6082.5|6091.1|6085.1|6091.1|6085.1|6087.1|6081.1|62
1678090200000|2023-03-06 08:10:00|6092.1|6086.1|6091.9|6085.9|6097.1|6091.1|6091.1|6085.1|25
1678090500000|2023-03-06 08:15:00|6091.5|6085.5|6087.6|6081.6|6091.9|6085.9|6085.4|6079.4|7
1678090800000|2023-03-06 08:20:00|6088.9|6082.9|6085.1|6079.1|6088.9|6082.9|6083.6|6077.6|16
1678091100000|2023-03-06 08:25:00|6085.6|6079.6|6086.1|6080.1|6088|6082|6083.9|6077.9|24
1678091400000|2023-03-06 08:30:00|6086.6|6080.6|6079.1|6073.1|6087.1|6081.1|6075.6|6069.6|17
1678091700000|2023-03-06 08:35:00|6079.5|6073.5|6080.1|6074.1|6081.6|6075.6|6078.6|6072.6|13
1678092000000|2023-03-06 08:40:00|6079.1|6073.1|6080.6|6074.6|6082.1|6076.1|6076.6|6070.6|27
1678092300000|2023-03-06 08:45:00|6080.1|6074.1|6083.4|6077.4|6084.9|6078.9|6077.6|6071.6|25
1678092600000|2023-03-06 08:50:00|6084|6078|6080.6|6074.6|6086.9|6080.9|6080|6074|18
1678092900000|2023-03-06 08:55:00|6080.5|6074.5|6080.5|6074.5|6082.1|6076.1|6079.9|6073.9|14
1678093200000|2023-03-06 09:00:00|6079.6|6073.6|6075.6|6069.6|6079.6|6073.6|6073.1|6067.1|23
1678093500000|2023-03-06 09:05:00|6075.1|6069.1|6080|6074|6080.6|6074.6|6074.6|6068.6|8
1678093800000|2023-03-06 09:10:00|6079.5|6073.5|6080.5|6074.5|6084|6078|6079|6073|21
1678094100000|2023-03-06 09:15:00|6077.5|6071.5|6080.5|6074.5|6080.5|6074.5|6075.5|6069.5|24
1678094400000|2023-03-06 09:20:00|6081|6075|6082.5|6076.5|6084.5|6078.5|6081|6075|10
1678094700000|2023-03-06 09:25:00|6082.9|6076.9|6082|6076|6082.9|6076.9|6079.9|6073.9|37
1678095000000|2023-03-06 09:30:00|6081.9|6075.9|6080|6074|6083.5|6077.5|6078.5|6072.5|23
1678095300000|2023-03-06 09:35:00|6078.9|6072.9|6086|6080|6086|6080|6075.9|6069.9|16
1678095600000|2023-03-06 09:40:00|6086.5|6080.5|6086.5|6080.5|6088.5|6082.5|6086|6080|5
1678095900000|2023-03-06 09:45:00|6086|6080|6086.5|6080.5|6089.5|6083.5|6085|6079|28
1678096200000|2023-03-06 09:50:00|6086.1|6080.1|6090.3|6084.3|6093.4|6087.4|6084.1|6078.1|114
1678096500000|2023-03-06 09:55:00|6089.9|6083.9|6085.9|6079.9|6094.3|6088.3|6085.9|6079.9|53
1678096800000|2023-03-06 10:00:00|6086.3|6080.3|6076.9|6070.9|6087.2|6081.2|6076.9|6070.9|40
1678097100000|2023-03-06 10:05:00|6076.4|6070.4|6085.3|6079.3|6086.8|6080.8|6075.8|6069.8|22
1678097400000|2023-03-06 10:10:00|6085.7|6079.7|6083.8|6077.8|6087.3|6081.3|6083.3|6077.3|16
1678097700000|2023-03-06 10:15:00|6083.4|6077.4|6076.3|6070.3|6083.4|6077.4|6075.3|6069.3|39
1678098000000|2023-03-06 10:20:00|6072.8|6066.8|6063.4|6057.4|6072.8|6066.8|6061.4|6055.4|135
1678098300000|2023-03-06 10:25:00|6062.9|6056.9|6059.4|6053.4|6063.9|6057.9|6059.4|6053.4|24
1678098600000|2023-03-06 10:30:00|6057.9|6051.9|6058.9|6052.9|6061.4|6055.4|6056.4|6050.4|40
1678098900000|2023-03-06 10:35:00|6058.5|6052.5|6056.5|6050.5|6060.4|6054.4|6054.9|6048.9|25
1678099200000|2023-03-06 10:40:00|6056.9|6050.9|6063.4|6057.4|6063.4|6057.4|6056.5|6050.5|38
1678099500000|2023-03-06 10:45:00|6062.9|6056.9|6063.4|6057.4|6065.9|6059.9|6061.4|6055.4|18
1678099800000|2023-03-06 10:50:00|6063.5|6057.5|6060.5|6054.5|6063.5|6057.5|6058.4|6052.4|18
1678100100000|2023-03-06 10:55:00|6058.9|6052.9|6064.5|6058.5|6064.5|6058.5|6057.9|6051.9|15
1678100400000|2023-03-06 11:00:00|6064.1|6058.1|6055.6|6049.6|6064.1|6058.1|6055.6|6049.6|21
1678100700000|2023-03-06 11:05:00|6054.7|6048.7|6051.1|6045.1|6055.5|6049.5|6047.6|6041.6|91
1678101000000|2023-03-06 11:10:00|6050.7|6044.7|6049.6|6043.6|6051.1|6045.1|6048.6|6042.6|17
1678101300000|2023-03-06 11:15:00|6047.6|6041.6|6047.6|6041.6|6051.1|6045.1|6045.1|6039.1|64
1678101600000|2023-03-06 11:20:00|6048|6042|6050.7|6044.7|6052.6|6046.6|6045.6|6039.6|31
1678101900000|2023-03-06 11:25:00|6051.1|6045.1|6049.6|6043.6|6051.1|6045.1|6045.6|6039.6|35
1678102200000|2023-03-06 11:30:00|6048.3|6042.3|6049.6|6043.6|6050.1|6044.1|6047.6|6041.6|13
1678102500000|2023-03-06 11:35:00|6049.2|6043.2|6048.1|6042.1|6049.2|6043.2|6046.6|6040.6|11
1678102800000|2023-03-06 11:40:00|6048|6042|6048.1|6042.1|6049.1|6043.1|6045.6|6039.6|13
1678103100000|2023-03-06 11:45:00|6048.5|6042.5|6057.5|6051.5|6057.6|6051.6|6047.6|6041.6|30
1678103400000|2023-03-06 11:50:00|6057.6|6051.6|6048.2|6042.2|6058.1|6052.1|6046.6|6040.6|16
1678103700000|2023-03-06 11:55:00|6048.1|6042.1|6051.2|6045.2|6055.1|6049.1|6048.1|6042.1|47
1678104000000|2023-03-06 12:00:00|6051.1|6045.1|6050.7|6044.7|6052.2|6046.2|6049.6|6043.6|16
1678104300000|2023-03-06 12:05:00|6051.2|6045.2|6046.7|6040.7|6052.2|6046.2|6046.7|6040.7|15
1678104600000|2023-03-06 12:10:00|6047.2|6041.2|6047.7|6041.7|6049.7|6043.7|6045.7|6039.7|13
1678104900000|2023-03-06 12:15:00|6047.3|6041.3|6048.7|6042.7|6049.3|6043.3|6045.8|6039.8|27
1678105200000|2023-03-06 12:20:00|6048.3|6042.3|6046.7|6040.7|6048.3|6042.3|6045.2|6039.2|21
1678105500000|2023-03-06 12:25:00|6047.1|6041.1|6045.7|6039.7|6048.7|6042.7|6045.7|6039.7|18
1678105800000|2023-03-06 12:30:00|6046.1|6040.1|6045.7|6039.7|6050.2|6044.2|6045.2|6039.2|76
1678106100000|2023-03-06 12:35:00|6045.8|6039.8|6048.7|6042.7|6048.7|6042.7|6041.2|6035.2|70
1678106400000|2023-03-06 12:40:00|6048.3|6042.3|6049.7|6043.7|6050.7|6044.7|6046.8|6040.8|40
1678106700000|2023-03-06 12:45:00|6049.2|6043.2|6055.1|6049.1|6057.1|6051.1|6048.8|6042.8|53
1678107000000|2023-03-06 12:50:00|6053.7|6047.7|6043.9|6037.9|6053.7|6047.7|6043.9|6037.9|42
1678107300000|2023-03-06 12:55:00|6042.9|6036.9|6044.9|6038.9|6045.9|6039.9|6039.4|6033.4|119
1678107600000|2023-03-06 13:00:00|6044.8|6038.8|6039|6033|6044.9|6038.9|6038.4|6032.4|180
1678107900000|2023-03-06 13:05:00|6038.5|6032.5|6045.3|6039.3|6045.8|6039.8|6035.5|6029.5|200
1678108200000|2023-03-06 13:10:00|6045.9|6039.9|6048.2|6042.2|6049.9|6043.9|6045.3|6039.3|49
1678108500000|2023-03-06 13:15:00|6048.7|6042.7|6046.7|6040.7|6053.1|6047.1|6044.7|6038.7|38
1678108800000|2023-03-06 13:20:00|6047.1|6041.1|6052.6|6046.6|6053.6|6047.6|6045.7|6039.7|32
1678109100000|2023-03-06 13:25:00|6052.7|6046.7|6046.2|6040.2|6053.1|6047.1|6045.7|6039.7|65
1678109400000|2023-03-06 13:30:00|6046.6|6040.6|6046.8|6040.8|6048.7|6042.7|6042.8|6036.8|116
1678109700000|2023-03-06 13:35:00|6046.4|6040.4|6044.8|6038.8|6047.1|6041.1|6042.3|6036.3|71
1678110000000|2023-03-06 13:40:00|6044.3|6038.3|6055.2|6049.2|6057.2|6051.2|6042.8|6036.8|162
1678113000000|2023-03-06 14:30:00|6052.9|6046.9|6048.1|6042.1|6066.4|6060.4|6038.6|6032.6|1281
1678113300000|2023-03-06 14:35:00|6048|6042|6036.6|6030.6|6050.4|6044.4|6035.1|6029.1|765
1678113600000|2023-03-06 14:40:00|6037.1|6031.1|6043.3|6037.3|6045.5|6039.5|6029.2|6023.2|762
1678113900000|2023-03-06 14:45:00|6044.2|6038.2|6038.9|6032.9|6054.9|6048.9|6034.4|6028.4|663
1678114200000|2023-03-06 14:50:00|6036.4|6030.4|6054.3|6048.3|6056.3|6050.3|6035.9|6029.9|581
1678114500000|2023-03-06 14:55:00|6054.4|6048.4|6070.3|6064.3|6073.1|6067.1|6053.8|6047.8|470
1678114800000|2023-03-06 15:00:00|6070.7|6064.7|6091.7|6085.7|6094.2|6088.2|6064.9|6058.9|667
1678115100000|2023-03-06 15:05:00|6090.1|6084.1|6074.6|6068.6|6096.7|6090.7|6074.1|6068.1|654
1678115400000|2023-03-06 15:10:00|6075.2|6069.2|6069.1|6063.1|6081.6|6075.6|6066.7|6060.7|491
1678115700000|2023-03-06 15:15:00|6068.7|6062.7|6083.1|6077.1|6090.9|6084.9|6065.6|6059.6|608
1678116000000|2023-03-06 15:20:00|6081.6|6075.6|6093.1|6087.1|6093.1|6087.1|6078.3|6072.3|333
1678116300000|2023-03-06 15:25:00|6091.6|6085.6|6094.9|6088.9|6105.4|6099.4|6091.6|6085.6|502
1678116600000|2023-03-06 15:30:00|6095|6089|6105.9|6099.9|6106.4|6100.4|6088.9|6082.9|492
1678116900000|2023-03-06 15:35:00|6104.9|6098.9|6119.8|6113.8|6124.2|6118.2|6104.9|6098.9|575
1678117200000|2023-03-06 15:40:00|6120.3|6114.3|6112.9|6106.9|6126.4|6120.4|6103.1|6097.1|477
1678117500000|2023-03-06 15:45:00|6113.4|6107.4|6101.5|6095.5|6113.4|6107.4|6097.9|6091.9|253
1678117800000|2023-03-06 15:50:00|6099.5|6093.5|6087.2|6081.2|6102.4|6096.4|6087.2|6081.2|192
1678118100000|2023-03-06 15:55:00|6087.6|6081.6|6078.8|6072.8|6094.9|6088.9|6077.3|6071.3|274
1678118400000|2023-03-06 16:00:00|6077.8|6071.8|6072.2|6066.2|6078.4|6072.4|6069.2|6063.2|294
1678118700000|2023-03-06 16:05:00|6072.7|6066.7|6073.7|6067.7|6077.7|6071.7|6070.2|6064.2|322
1678119000000|2023-03-06 16:10:00|6073.6|6067.6|6078.2|6072.2|6080.6|6074.6|6071.7|6065.7|320
1678119300000|2023-03-06 16:15:00|6078.1|6072.1|6076.7|6070.7|6078.7|6072.7|6071.8|6065.8|225
1678119600000|2023-03-06 16:20:00|6077.6|6071.6|6068.7|6062.7|6081.7|6075.7|6068.7|6062.7|279
1678119900000|2023-03-06 16:25:00|6069.7|6063.7|6071.1|6065.1|6076.6|6070.6|6068.1|6062.1|190
1678120200000|2023-03-06 16:30:00|6071.5|6065.5|6067.1|6061.1|6073.2|6067.2|6066.7|6060.7|170
1678120500000|2023-03-06 16:35:00|6067.6|6061.6|6061|6055|6078.1|6072.1|6058.5|6052.5|408
1678120800000|2023-03-06 16:40:00|6060.6|6054.6|6062.5|6056.5|6063.5|6057.5|6053.1|6047.1|235
1678121100000|2023-03-06 16:45:00|6061.5|6055.5|6062.1|6056.1|6067.2|6061.2|6055.8|6049.8|254
1678121400000|2023-03-06 16:50:00|6061.7|6055.7|6071.6|6065.6|6073.1|6067.1|6060.2|6054.2|137
1678121700000|2023-03-06 16:55:00|6070.6|6064.6|6069.3|6063.3|6076.8|6070.8|6068.3|6062.3|189
1678122000000|2023-03-06 17:00:00|6069.4|6063.4|6070.2|6064.2|6073.8|6067.8|6062.8|6056.8|188
1678122300000|2023-03-06 17:05:00|6069.8|6063.8|6078.3|6072.3|6079.6|6073.6|6068.8|6062.8|185
1678122600000|2023-03-06 17:10:00|6078.7|6072.7|6068.4|6062.4|6079.7|6073.7|6065.8|6059.8|257
1678122900000|2023-03-06 17:15:00|6068.3|6062.3|6060.6|6054.6|6069.8|6063.8|6058|6052|477
1678123200000|2023-03-06 17:20:00|6060.4|6054.4|6041.5|6035.5|6061|6055|6041.5|6035.5|301
1678123500000|2023-03-06 17:25:00|6041|6035|6035.9|6029.9|6041|6035|6030.4|6024.4|343
1678123800000|2023-03-06 17:30:00|6035.4|6029.4|6047|6041|6047|6041|6031|6025|322
1678124100000|2023-03-06 17:35:00|6048|6042|6050.8|6044.8|6051.2|6045.2|6043.4|6037.4|234
1678124400000|2023-03-06 17:40:00|6050.4|6044.4|6047.4|6041.4|6052.2|6046.2|6042.4|6036.4|200
1678124700000|2023-03-06 17:45:00|6047|6041|6053.4|6047.4|6053.9|6047.9|6044.5|6038.5|235
1678125000000|2023-03-06 17:50:00|6053.9|6047.9|6044|6038|6054|6048|6042|6036|245
1678125300000|2023-03-06 17:55:00|6043.5|6037.5|6037.9|6031.9|6043.5|6037.5|6035.5|6029.5|250
1678125600000|2023-03-06 18:00:00|6037.5|6031.5|6039.9|6033.9|6041|6035|6031.1|6025.1|563
1678125900000|2023-03-06 18:05:00|6040|6034|6044.2|6038.2|6046.8|6040.8|6034.5|6028.5|242
1678126200000|2023-03-06 18:10:00|6043.7|6037.7|6051.3|6045.3|6052.7|6046.7|6041.2|6035.2|254
1678126500000|2023-03-06 18:15:00|6051.8|6045.8|6056.2|6050.2|6056.7|6050.7|6048.7|6042.7|159
1678126800000|2023-03-06 18:20:00|6055.7|6049.7|6062.2|6056.2|6063.7|6057.7|6050.8|6044.8|225
1678127100000|2023-03-06 18:25:00|6061.7|6055.7|6058.8|6052.8|6063.7|6057.7|6055.2|6049.2|173
1678127400000|2023-03-06 18:30:00|6059.2|6053.2|6057.4|6051.4|6060.2|6054.2|6052|6046|334
1678127700000|2023-03-06 18:35:00|6057.3|6051.3|6054.7|6048.7|6059.6|6053.6|6054.7|6048.7|378
1678128000000|2023-03-06 18:40:00|6054.8|6048.8|6051.6|6045.6|6059.2|6053.2|6049.8|6043.8|447
1678128300000|2023-03-06 18:45:00|6052.4|6046.4|6062|6056|6062.6|6056.6|6049.5|6043.5|412
1678128600000|2023-03-06 18:50:00|6061.6|6055.6|6061.6|6055.6|6062.7|6056.7|6058.6|6052.6|239
1678128900000|2023-03-06 18:55:00|6061|6055|6059.8|6053.8|6061|6055|6053.7|6047.7|366
1678129200000|2023-03-06 19:00:00|6059.9|6053.9|6051|6045|6059.9|6053.9|6048.8|6042.8|493
1678129500000|2023-03-06 19:05:00|6051.9|6045.9|6044.2|6038.2|6054.9|6048.9|6044.2|6038.2|653
1678129800000|2023-03-06 19:10:00|6044.7|6038.7|6044.3|6038.3|6046.1|6040.1|6034.2|6028.2|1660
1678130100000|2023-03-06 19:15:00|6043.7|6037.7|6041.6|6035.6|6050.1|6044.1|6041.1|6035.1|690
1678150800000|2023-03-07 01:00:00|6043|6037|6038.5|6032.5|6043|6037|6032.5|6026.5|201
1678151100000|2023-03-07 01:05:00|6038.1|6032.1|6039|6033|6041.5|6035.5|6036.5|6030.5|63
1678151400000|2023-03-07 01:10:00|6039.4|6033.4|6040|6034|6043.4|6037.4|6038|6032|56
1678151700000|2023-03-07 01:15:00|6039|6033|6037.5|6031.5|6040.9|6034.9|6035.9|6029.9|26
1678152000000|2023-03-07 01:20:00|6037.1|6031.1|6039|6033|6040.5|6034.5|6036.1|6030.1|28
1678152300000|2023-03-07 01:25:00|6038.6|6032.6|6046.5|6040.5|6046.5|6040.5|6038|6032|25
1678152600000|2023-03-07 01:30:00|6046.1|6040.1|6041.5|6035.5|6048.5|6042.5|6041|6035|79
1678152900000|2023-03-07 01:35:00|6041.1|6035.1|6045.5|6039.5|6045.5|6039.5|6039.5|6033.5|11
1678153200000|2023-03-07 01:40:00|6045|6039|6043|6037|6046.4|6040.4|6043|6037|11
1678153500000|2023-03-07 01:45:00|6044|6038|6041.4|6035.4|6044.5|6038.5|6041.4|6035.4|7
1678153800000|2023-03-07 01:50:00|6041.9|6035.9|6043.3|6037.3|6044|6038|6041.4|6035.4|9
1678154100000|2023-03-07 01:55:00|6042.9|6036.9|6041.7|6035.7|6042.9|6036.9|6040.1|6034.1|11
1678154400000|2023-03-07 02:00:00|6042.3|6036.3|6042.9|6036.9|6043.4|6037.4|6041|6035|7
1678154700000|2023-03-07 02:05:00|6043.5|6037.5|6049|6043|6049|6043|6043.4|6037.4|55
1678155000000|2023-03-07 02:10:00|6049.1|6043.1|6051.9|6045.9|6053.4|6047.4|6049.1|6043.1|43
1678155300000|2023-03-07 02:15:00|6051.5|6045.5|6048|6042|6051.9|6045.9|6043.5|6037.5|35
1678155600000|2023-03-07 02:20:00|6047.5|6041.5|6050.6|6044.6|6052.4|6046.4|6047.5|6041.5|34
1678155900000|2023-03-07 02:25:00|6050.5|6044.5|6051.6|6045.6|6051.6|6045.6|6049.6|6043.6|23
1678156200000|2023-03-07 02:30:00|6051.2|6045.2|6051.9|6045.9|6052.4|6046.4|6049.7|6043.7|22
1678156500000|2023-03-07 02:35:00|6051.5|6045.5|6054.5|6048.5|6054.9|6048.9|6051|6045|55
1678156800000|2023-03-07 02:40:00|6054.4|6048.4|6056.5|6050.5|6056.5|6050.5|6053|6047|21
1678157100000|2023-03-07 02:45:00|6056.4|6050.4|6045.5|6039.5|6056.9|6050.9|6045.1|6039.1|21
1678157400000|2023-03-07 02:50:00|6045|6039|6047.5|6041.5|6047.5|6041.5|6044.5|6038.5|4
1678157700000|2023-03-07 02:55:00|6048|6042|6046.5|6040.5|6049.5|6043.5|6046|6040|8
1678158000000|2023-03-07 03:00:00|6045.5|6039.5|6042.5|6036.5|6045.5|6039.5|6040.6|6034.6|20
1678158300000|2023-03-07 03:05:00|6042|6036|6042.5|6036.5|6044|6038|6042|6036|5
1678158600000|2023-03-07 03:10:00|6042.9|6036.9|6043.4|6037.4|6043.9|6037.9|6042.5|6036.5|0
1678158900000|2023-03-07 03:15:00|6042.9|6036.9|6042.4|6036.4|6043.4|6037.4|6041.4|6035.4|3
1678159200000|2023-03-07 03:20:00|6041.9|6035.9|6042.4|6036.4|6042.9|6036.9|6040.5|6034.5|7
1678159500000|2023-03-07 03:25:00|6042.9|6036.9|6040.4|6034.4|6042.9|6036.9|6039.4|6033.4|5
1678159800000|2023-03-07 03:30:00|6040|6034|6038.9|6032.9|6040.4|6034.4|6037.4|6031.4|3
1678160100000|2023-03-07 03:35:00|6037.9|6031.9|6038.4|6032.4|6039.4|6033.4|6037.9|6031.9|10
1678160400000|2023-03-07 03:40:00|6038|6032|6035.5|6029.5|6038.4|6032.4|6035|6029|6
1678160700000|2023-03-07 03:45:00|6035.4|6029.4|6033.5|6027.5|6035.5|6029.5|6032.5|6026.5|24
1678161000000|2023-03-07 03:50:00|6033.9|6027.9|6034|6028|6034|6028|6033.1|6027.1|29
1678161300000|2023-03-07 03:55:00|6033.5|6027.5|6034|6028|6034|6028|6033.5|6027.5|8
1678161600000|2023-03-07 04:00:00|6033.5|6027.5|6033.5|6027.5|6033.9|6027.9|6033|6027|1
1678161900000|2023-03-07 04:05:00|6033.1|6027.1|6033|6027|6033.5|6027.5|6032|6026|5
1678162200000|2023-03-07 04:10:00|6032.9|6026.9|6033.5|6027.5|6033.9|6027.9|6032.5|6026.5|2
1678162500000|2023-03-07 04:15:00|6033.9|6027.9|6032.9|6026.9|6033.9|6027.9|6032.9|6026.9|2
1678162800000|2023-03-07 04:20:00|6032.5|6026.5|6033.9|6027.9|6033.9|6027.9|6032.5|6026.5|4
1678163100000|2023-03-07 04:25:00|6033.5|6027.5|6033.4|6027.4|6033.9|6027.9|6032.9|6026.9|10
1678163400000|2023-03-07 04:30:00|6032.9|6026.9|6033.4|6027.4|6033.8|6027.8|6032.5|6026.5|2
1678163700000|2023-03-07 04:35:00|6032.9|6026.9|6033.9|6027.9|6034|6028|6032.9|6026.9|15
1678164000000|2023-03-07 04:40:00|6033.1|6027.1|6032.9|6026.9|6033.9|6027.9|6032.9|6026.9|2
1678164300000|2023-03-07 04:45:00|6033.4|6027.4|6038.9|6032.9|6039.4|6033.4|6033.4|6027.4|15
1678164600000|2023-03-07 04:50:00|6038.5|6032.5|6038.9|6032.9|6038.9|6032.9|6038.4|6032.4|1
1678164900000|2023-03-07 04:55:00|6038.5|6032.5|6035.8|6029.8|6038.9|6032.9|6035.4|6029.4|4
1678165200000|2023-03-07 05:00:00|6036.3|6030.3|6036.4|6030.4|6037.2|6031.2|6035.8|6029.8|1
1678165500000|2023-03-07 05:05:00|6036.8|6030.8|6038.4|6032.4|6038.8|6032.8|6036.8|6030.8|2
1678165800000|2023-03-07 05:10:00|6037.9|6031.9|6038.4|6032.4|6038.4|6032.4|6037.9|6031.9|0
1678166100000|2023-03-07 05:15:00|6038|6032|6037.9|6031.9|6038.4|6032.4|6037.3|6031.3|1
1678166400000|2023-03-07 05:20:00|6038.4|6032.4|6038.3|6032.3|6038.4|6032.4|6038.3|6032.3|0
1678166700000|2023-03-07 05:25:00|6038.9|6032.9|6038.4|6032.4|6039.3|6033.3|6038.3|6032.3|1
1678167000000|2023-03-07 05:30:00|6038.8|6032.8|6034.8|6028.8|6039.4|6033.4|6034.8|6028.8|7
1678167300000|2023-03-07 05:35:00|6035.2|6029.2|6034.9|6028.9|6036.3|6030.3|6034.4|6028.4|5
1678167600000|2023-03-07 05:40:00|6035|6029|6035.8|6029.8|6036.4|6030.4|6034.9|6028.9|4
1678167900000|2023-03-07 05:45:00|6035.4|6029.4|6032.5|6026.5|6035.9|6029.9|6032|6026|13
1678168200000|2023-03-07 05:50:00|6032.9|6026.9|6032.5|6026.5|6033.4|6027.4|6032.5|6026.5|3
1678168500000|2023-03-07 05:55:00|6032.9|6026.9|6034|6028|6034.3|6028.3|6032.5|6026.5|4
1678168800000|2023-03-07 06:00:00|6034.4|6028.4|6035.3|6029.3|6036.4|6030.4|6034|6028|15
1678169100000|2023-03-07 06:05:00|6035.9|6029.9|6032.5|6026.5|6036.3|6030.3|6032.5|6026.5|7
1678169400000|2023-03-07 06:10:00|6032.9|6026.9|6033.4|6027.4|6034.4|6028.4|6032.5|6026.5|7
1678169700000|2023-03-07 06:15:00|6033|6027|6032.5|6026.5|6033.9|6027.9|6032.5|6026.5|26
1678170000000|2023-03-07 06:20:00|6032.1|6026.1|6030.5|6024.5|6032.5|6026.5|6029.5|6023.5|55
1678170300000|2023-03-07 06:25:00|6030.4|6024.4|6030.9|6024.9|6031.4|6025.4|6030|6024|24
1678170600000|2023-03-07 06:30:00|6032.5|6026.5|6033.4|6027.4|6034.4|6028.4|6031.9|6025.9|35
1678170900000|2023-03-07 06:35:00|6033.9|6027.9|6031.5|6025.5|6033.9|6027.9|6030.9|6024.9|16
1678171200000|2023-03-07 06:40:00|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6028.9|6022.9|21
1678171500000|2023-03-07 06:45:00|6031|6025|6030.4|6024.4|6031.4|6025.4|6029.9|6023.9|14
1678171800000|2023-03-07 06:50:00|6030|6024|6035.3|6029.3|6035.7|6029.7|6030|6024|36
1678172100000|2023-03-07 06:55:00|6034.9|6028.9|6035.3|6029.3|6035.8|6029.8|6033.9|6027.9|13
1678172400000|2023-03-07 07:00:00|6035.2|6029.2|6032.4|6026.4|6035.2|6029.2|6028.9|6022.9|25
1678172700000|2023-03-07 07:05:00|6032|6026|6034.2|6028.2|6034.2|6028.2|6031.4|6025.4|12
1678173000000|2023-03-07 07:10:00|6034.3|6028.3|6032.3|6026.3|6034.3|6028.3|6031.3|6025.3|10
1678173300000|2023-03-07 07:15:00|6031.9|6025.9|6033.3|6027.3|6034.3|6028.3|6031.8|6025.8|2
1678173600000|2023-03-07 07:20:00|6032.9|6026.9|6034.4|6028.4|6034.4|6028.4|6032.5|6026.5|11
1678173900000|2023-03-07 07:25:00|6033.8|6027.8|6033.9|6027.9|6033.9|6027.9|6031.9|6025.9|10
1678174200000|2023-03-07 07:30:00|6034.9|6028.9|6035.4|6029.4|6036.1|6030.1|6033.9|6027.9|8
1678174500000|2023-03-07 07:35:00|6035.8|6029.8|6036.4|6030.4|6036.9|6030.9|6034.9|6028.9|20
1678174800000|2023-03-07 07:40:00|6036.9|6030.9|6030.4|6024.4|6036.9|6030.9|6030.4|6024.4|29
1678175100000|2023-03-07 07:45:00|6029.9|6023.9|6021.9|6015.9|6029.9|6023.9|6021.3|6015.3|53
1678175400000|2023-03-07 07:50:00|6022.3|6016.3|6024.4|6018.4|6026|6020|6022.3|6016.3|26
1678175700000|2023-03-07 07:55:00|6024|6018|6020.9|6014.9|6025.4|6019.4|6020.5|6014.5|21
1678176000000|2023-03-07 08:00:00|6020.5|6014.5|6023.9|6017.9|6024.4|6018.4|6020.5|6014.5|26
1678176300000|2023-03-07 08:05:00|6024.9|6018.9|6019|6013|6026.5|6020.5|6018.9|6012.9|30
1678176600000|2023-03-07 08:10:00|6019.5|6013.5|6013.4|6007.4|6019.5|6013.5|6009.4|6003.4|41
1678176900000|2023-03-07 08:15:00|6013.9|6007.9|6020.4|6014.4|6025.4|6019.4|6013|6007|30
1678177200000|2023-03-07 08:20:00|6020.3|6014.3|6021.8|6015.8|6022.4|6016.4|6019.9|6013.9|17
1678177500000|2023-03-07 08:25:00|6021.4|6015.4|6022.4|6016.4|6026.4|6020.4|6021.3|6015.3|21
1678177800000|2023-03-07 08:30:00|6022.3|6016.3|6015.3|6009.3|6023.3|6017.3|6013.8|6007.8|113
1678178100000|2023-03-07 08:35:00|6014.4|6008.4|6011.3|6005.3|6015.8|6009.8|6011.3|6005.3|26
1678178400000|2023-03-07 08:40:00|6010.9|6004.9|6008.3|6002.3|6012.3|6006.3|6006.8|6000.8|50
1678178700000|2023-03-07 08:45:00|6007.3|6001.3|6008.3|6002.3|6009.3|6003.3|6007.3|6001.3|20
1678179000000|2023-03-07 08:50:00|6008.8|6002.8|6004.3|5998.3|6010.3|6004.3|6004.3|5998.3|53
1678179300000|2023-03-07 08:55:00|6004.4|5998.4|6006.8|6000.8|6007.3|6001.3|6004.3|5998.3|28
1678179600000|2023-03-07 09:00:00|6006.2|6000.2|6008.7|6002.7|6008.7|6002.7|6004.7|5998.7|58
1678179900000|2023-03-07 09:05:00|6009.7|6003.7|6014.6|6008.6|6015.1|6009.1|6008.6|6002.6|60
1678180200000|2023-03-07 09:10:00|6015.1|6009.1|6007.1|6001.1|6015.1|6009.1|6005.1|5999.1|69
1678180500000|2023-03-07 09:15:00|6006.7|6000.7|6006.6|6000.6|6007.6|6001.6|6005.6|5999.6|13
1678180800000|2023-03-07 09:20:00|6006.1|6000.1|6008.1|6002.1|6009.1|6003.1|6005.2|5999.2|46
1678181100000|2023-03-07 09:25:00|6007.7|6001.7|6008.6|6002.6|6009.6|6003.6|6006.6|6000.6|14
1678181400000|2023-03-07 09:30:00|6009.6|6003.6|6011.1|6005.1|6012.7|6006.7|6009.1|6003.1|37
1678181700000|2023-03-07 09:35:00|6010.7|6004.7|6014.1|6008.1|6014.2|6008.2|6010.7|6004.7|51
1678182000000|2023-03-07 09:40:00|6014.2|6008.2|6013.6|6007.6|6015.6|6009.6|6012.1|6006.1|27
1678182300000|2023-03-07 09:45:00|6012.6|6006.6|6014.6|6008.6|6014.6|6008.6|6012.6|6006.6|56
1678182600000|2023-03-07 09:50:00|6013.6|6007.6|6017.2|6011.2|6018.1|6012.1|6013.6|6007.6|29
1678182900000|2023-03-07 09:55:00|6017.1|6011.1|6021.1|6015.1|6021.1|6015.1|6013.6|6007.6|28
1678183200000|2023-03-07 10:00:00|6021.6|6015.6|6024.6|6018.6|6027.6|6021.6|6021.6|6015.6|26
1678183500000|2023-03-07 10:05:00|6025|6019|6028.6|6022.6|6029.6|6023.6|6025|6019|70
1678183800000|2023-03-07 10:10:00|6029.1|6023.1|6032.6|6026.6|6036.1|6030.1|6028.6|6022.6|26
1678184100000|2023-03-07 10:15:00|6032.1|6026.1|6026.1|6020.1|6032.1|6026.1|6022.6|6016.6|14
1678184400000|2023-03-07 10:20:00|6026.2|6020.2|6028.1|6022.1|6028.6|6022.6|6024.1|6018.1|8
1678184700000|2023-03-07 10:25:00|6029|6023|6025.1|6019.1|6029.5|6023.5|6024.1|6018.1|4
1678185000000|2023-03-07 10:30:00|6025.5|6019.5|6024.1|6018.1|6026.6|6020.6|6021.1|6015.1|13
1678185300000|2023-03-07 10:35:00|6023.6|6017.6|6023.1|6017.1|6024.6|6018.6|6022.1|6016.1|5
1678185600000|2023-03-07 10:40:00|6022.7|6016.7|6020.1|6014.1|6024.5|6018.5|6020.1|6014.1|8
1678185900000|2023-03-07 10:45:00|6019.8|6013.8|6012.6|6006.6|6020.1|6014.1|6012.1|6006.1|26
1678186200000|2023-03-07 10:50:00|6012.1|6006.1|6009.1|6003.1|6012.6|6006.6|6009.1|6003.1|28
1678186500000|2023-03-07 10:55:00|6009.2|6003.2|6014.1|6008.1|6014.6|6008.6|6008.6|6002.6|26
1678186800000|2023-03-07 11:00:00|6014|6008|6008.2|6002.2|6014.2|6008.2|6008.2|6002.2|19
1678187100000|2023-03-07 11:05:00|6008.1|6002.1|6009.6|6003.6|6009.6|6003.6|6008.1|6002.1|25
1678187400000|2023-03-07 11:10:00|6009.1|6003.1|6011.7|6005.7|6011.7|6005.7|6008.1|6002.1|25
1678187700000|2023-03-07 11:15:00|6011.2|6005.2|6011.2|6005.2|6012.1|6006.1|6010.7|6004.7|12
1678188000000|2023-03-07 11:20:00|6012.2|6006.2|6008.6|6002.6|6012.7|6006.7|6004.1|5998.1|34
1678188300000|2023-03-07 11:25:00|6009.1|6003.1|6008.6|6002.6|6013.5|6007.5|6007.7|6001.7|15
1678188600000|2023-03-07 11:30:00|6009.2|6003.2|6007.1|6001.1|6009.2|6003.2|6007.1|6001.1|12
1678188900000|2023-03-07 11:35:00|6007.5|6001.5|6007.2|6001.2|6007.6|6001.6|6003.6|5997.6|26
1678189200000|2023-03-07 11:40:00|6007.6|6001.6|6012|6006|6014.7|6008.7|6005.1|5999.1|50
1678189500000|2023-03-07 11:45:00|6011.9|6005.9|6006|6000|6011.9|6005.9|6006|6000|14
1678189800000|2023-03-07 11:50:00|6006.4|6000.4|6004.5|5998.5|6006.4|6000.4|6000|5994|77
1678190100000|2023-03-07 11:55:00|6004.1|5998.1|6009.3|6003.3|6012|6006|6003.1|5997.1|54
1678190400000|2023-03-07 12:00:00|6008.4|6002.4|6006.5|6000.5|6008.9|6002.9|6003.4|5997.4|44
1678190700000|2023-03-07 12:05:00|6005.4|5999.4|6010.5|6004.5|6012.5|6006.5|6004.4|5998.4|78
1678191000000|2023-03-07 12:10:00|6011.5|6005.5|6011.5|6005.5|6014.5|6008.5|6010.5|6004.5|43
1678191300000|2023-03-07 12:15:00|6012|6006|6005.2|5999.2|6012|6006|6005|5999|63
1678191600000|2023-03-07 12:20:00|6005.4|5999.4|6007.5|6001.5|6008|6002|6005.4|5999.4|13
1678191900000|2023-03-07 12:25:00|6008|6002|6007.5|6001.5|6008.5|6002.5|6004.5|5998.5|30
1678192200000|2023-03-07 12:30:00|6008|6002|6004|5998|6009.4|6003.4|6004|5998|22
1678192500000|2023-03-07 12:35:00|6003.5|5997.5|6000|5994|6006|6000|6000|5994|103
1678192800000|2023-03-07 12:40:00|6001.5|5995.5|6001.4|5995.4|6003.9|5997.9|5999.9|5993.9|188
1678193100000|2023-03-07 12:45:00|6001|5995|6001.4|5995.4|6003|5997|5999.9|5993.9|25
1678193400000|2023-03-07 12:50:00|6001.5|5995.5|6000.9|5994.9|6003.4|5997.4|5999.9|5993.9|78
1678193700000|2023-03-07 12:55:00|6000|5994|6001.4|5995.4|6003.9|5997.9|5999.9|5993.9|31
1678194000000|2023-03-07 13:00:00|6001.9|5995.9|6001|5995|6003.9|5997.9|5999.9|5993.9|54
1678194300000|2023-03-07 13:05:00|5999.9|5993.9|5989.5|5983.5|6001.9|5995.9|5988.9|5982.9|295
1678194600000|2023-03-07 13:10:00|5989.4|5983.4|5989.5|5983.5|5990.9|5984.9|5971.8|5965.8|649
1678194900000|2023-03-07 13:15:00|5989.1|5983.1|5997.1|5991.1|5997.5|5991.5|5987.6|5981.6|100
1678195200000|2023-03-07 13:20:00|5996.7|5990.7|6001.7|5995.7|6002.1|5996.1|5993.6|5987.6|82
1678195500000|2023-03-07 13:25:00|6001.2|5995.2|5998.7|5992.7|6001.2|5995.2|5992.8|5986.8|97
1678195800000|2023-03-07 13:30:00|5998.2|5992.2|5990.7|5984.7|5999.2|5993.2|5989.3|5983.3|137
1678196100000|2023-03-07 13:35:00|5990.3|5984.3|5992.4|5986.4|5994.8|5988.8|5988.2|5982.2|91
1678196400000|2023-03-07 13:40:00|5993.2|5987.2|5988.8|5982.8|5993.2|5987.2|5987.4|5981.4|106
1678199400000|2023-03-07 14:30:00|5978.7|5972.7|5972.4|5966.4|5986.1|5980.1|5969.8|5963.8|1567
1678199700000|2023-03-07 14:35:00|5972.3|5966.3|5934.2|5928.2|5972.8|5966.8|5926.9|5920.9|1919
1678200000000|2023-03-07 14:40:00|5934.3|5928.3|5920.8|5914.8|5938.7|5932.7|5904.9|5898.9|1489
1678200300000|2023-03-07 14:45:00|5919.9|5913.9|5936.4|5930.4|5936.4|5930.4|5910.4|5904.4|1114
1678200600000|2023-03-07 14:50:00|5936.3|5930.3|5906.2|5900.2|5937.4|5931.4|5906.2|5900.2|927
1678200900000|2023-03-07 14:55:00|5906.8|5900.8|5919.4|5913.4|5921|5915|5906.2|5900.2|929
1678201200000|2023-03-07 15:00:00|5919.5|5913.5|5887.8|5881.8|5919.5|5913.5|5882.6|5876.6|1531
1678201500000|2023-03-07 15:05:00|5886.8|5880.8|5849.1|5843.1|5889.3|5883.3|5831.4|5825.4|2606
1678201800000|2023-03-07 15:10:00|5848.6|5842.6|5875.6|5869.6|5878.4|5872.4|5840.9|5834.9|1252
1678202100000|2023-03-07 15:15:00|5875.5|5869.5|5878.5|5872.5|5884.7|5878.7|5860.1|5854.1|939
1678202400000|2023-03-07 15:20:00|5881.1|5875.1|5905.9|5899.9|5906.4|5900.4|5879.1|5873.1|1071
1678202700000|2023-03-07 15:25:00|5905.1|5899.1|5880.6|5874.6|5908.1|5902.1|5880.6|5874.6|686
1678203000000|2023-03-07 15:30:00|5880.7|5874.7|5885.5|5879.5|5889.3|5883.3|5865.7|5859.7|729
1678203300000|2023-03-07 15:35:00|5885.4|5879.4|5882.2|5876.2|5901.9|5895.9|5875.9|5869.9|462
1678203600000|2023-03-07 15:40:00|5881.7|5875.7|5875.3|5869.3|5885.7|5879.7|5866.1|5860.1|682
1678203900000|2023-03-07 15:45:00|5874.9|5868.9|5862.2|5856.2|5876.9|5870.9|5854.7|5848.7|736
1678204200000|2023-03-07 15:50:00|5861.8|5855.8|5859.2|5853.2|5862.7|5856.7|5849.7|5843.7|588
1678204500000|2023-03-07 15:55:00|5858.7|5852.7|5853.1|5847.1|5869.7|5863.7|5851.7|5845.7|541
1678204800000|2023-03-07 16:00:00|5852.7|5846.7|5862.2|5856.2|5862.2|5856.2|5842.5|5836.5|720
1678205100000|2023-03-07 16:05:00|5861.7|5855.7|5863.7|5857.7|5874.8|5868.8|5861.7|5855.7|479
1678205400000|2023-03-07 16:10:00|5864.2|5858.2|5865.2|5859.2|5879.3|5873.3|5863.2|5857.2|308
1678205700000|2023-03-07 16:15:00|5864.8|5858.8|5868.3|5862.3|5871.7|5865.7|5856.3|5850.3|305
1678206000000|2023-03-07 16:20:00|5868.4|5862.4|5868.4|5862.4|5873.8|5867.8|5862.5|5856.5|811
1678206300000|2023-03-07 16:25:00|5868.5|5862.5|5871.1|5865.1|5875.5|5869.5|5863|5857|661
1678206600000|2023-03-07 16:30:00|5870.6|5864.6|5880.1|5874.1|5882.5|5876.5|5863.3|5857.3|436
1678206900000|2023-03-07 16:35:00|5879.6|5873.6|5882.5|5876.5|5886.1|5880.1|5874.1|5868.1|507
1678207200000|2023-03-07 16:40:00|5882.9|5876.9|5883.1|5877.1|5885.1|5879.1|5866.3|5860.3|462
1678207500000|2023-03-07 16:45:00|5882.7|5876.7|5883.3|5877.3|5886.2|5880.2|5876.3|5870.3|294
1678207800000|2023-03-07 16:50:00|5882.2|5876.2|5875.3|5869.3|5885.7|5879.7|5868.3|5862.3|501
1678208100000|2023-03-07 16:55:00|5875.2|5869.2|5872.8|5866.8|5885.1|5879.1|5871.8|5865.8|365
1678208400000|2023-03-07 17:00:00|5873.2|5867.2|5875.7|5869.7|5880.2|5874.2|5868.5|5862.5|444
1678208700000|2023-03-07 17:05:00|5875.3|5869.3|5869.8|5863.8|5875.3|5869.3|5866.3|5860.3|234
1678209000000|2023-03-07 17:10:00|5869.4|5863.4|5882.7|5876.7|5882.8|5876.8|5869.4|5863.4|201
1678209300000|2023-03-07 17:15:00|5882.2|5876.2|5884.4|5878.4|5885.2|5879.2|5876.8|5870.8|256
1678209600000|2023-03-07 17:20:00|5884.8|5878.8|5885|5879|5890.6|5884.6|5878.9|5872.9|379
1678209900000|2023-03-07 17:25:00|5886.4|5880.4|5871.7|5865.7|5887.5|5881.5|5871.7|5865.7|445
1678210200000|2023-03-07 17:30:00|5870.7|5864.7|5868.6|5862.6|5872.2|5866.2|5859.2|5853.2|553
1678210500000|2023-03-07 17:35:00|5868.5|5862.5|5869.7|5863.7|5873|5867|5865.2|5859.2|241
1678210800000|2023-03-07 17:40:00|5870.1|5864.1|5869.2|5863.2|5870.7|5864.7|5864.2|5858.2|239
1678211100000|2023-03-07 17:45:00|5869.6|5863.6|5873.7|5867.7|5874.6|5868.6|5866.8|5860.8|384
1678211400000|2023-03-07 17:50:00|5873.6|5867.6|5875.6|5869.6|5878.4|5872.4|5869.2|5863.2|208
1678211700000|2023-03-07 17:55:00|5876|5870|5874.7|5868.7|5878.5|5872.5|5870.8|5864.8|546
1678212000000|2023-03-07 18:00:00|5874.6|5868.6|5878|5872|5882.4|5876.4|5872.8|5866.8|242
1678212300000|2023-03-07 18:05:00|5877.9|5871.9|5864.1|5858.1|5879.4|5873.4|5858|5852|1170
1678212600000|2023-03-07 18:10:00|5863.3|5857.3|5867.4|5861.4|5871.1|5865.1|5862.6|5856.6|1017
1678212900000|2023-03-07 18:15:00|5866.4|5860.4|5866.9|5860.9|5869.3|5863.3|5863.9|5857.9|346
1678213200000|2023-03-07 18:20:00|5867.4|5861.4|5871.3|5865.3|5872.4|5866.4|5865.9|5859.9|468
1678213500000|2023-03-07 18:25:00|5870.7|5864.7|5875.8|5869.8|5875.8|5869.8|5868.9|5862.9|383
1678213800000|2023-03-07 18:30:00|5874.9|5868.9|5860|5854|5876.8|5870.8|5859.5|5853.5|377
1678214100000|2023-03-07 18:35:00|5859.9|5853.9|5856.4|5850.4|5863.2|5857.2|5853.5|5847.5|572
1678214400000|2023-03-07 18:40:00|5857.3|5851.3|5857.2|5851.2|5859.1|5853.1|5853.4|5847.4|526
1678214700000|2023-03-07 18:45:00|5856.8|5850.8|5855.6|5849.6|5859.3|5853.3|5853.4|5847.4|539
1678215000000|2023-03-07 18:50:00|5856.5|5850.5|5861.7|5855.7|5861.7|5855.7|5850.4|5844.4|668
1678215300000|2023-03-07 18:55:00|5860.9|5854.9|5850.6|5844.6|5862.3|5856.3|5850.6|5844.6|615
1678215600000|2023-03-07 19:00:00|5851.1|5845.1|5868.3|5862.3|5868.3|5862.3|5850.6|5844.6|558
1678215900000|2023-03-07 19:05:00|5867.9|5861.9|5871.9|5865.9|5871.9|5865.9|5863.2|5857.2|722
1678216200000|2023-03-07 19:10:00|5871.5|5865.5|5868.5|5862.5|5874.2|5868.2|5864|5858|2012
1678216500000|2023-03-07 19:15:00|5868.6|5862.6|5865.4|5859.4|5870.6|5864.6|5862.4|5856.4|837
1678237200000|2023-03-08 01:00:00|5858.1|5852.1|5875|5869|5876|5870|5854.6|5848.6|171
1678237500000|2023-03-08 01:05:00|5875.4|5869.4|5883|5877|5883.5|5877.5|5875.1|5869.1|55
1678237800000|2023-03-08 01:10:00|5883.5|5877.5|5882.5|5876.5|5886.9|5880.9|5880|5874|77
1678238100000|2023-03-08 01:15:00|5882.1|5876.1|5876.8|5870.8|5885.8|5879.8|5876.8|5870.8|50
1678238400000|2023-03-08 01:20:00|5875.8|5869.8|5876.3|5870.3|5877.8|5871.8|5868.4|5862.4|43
1678238700000|2023-03-08 01:25:00|5876.8|5870.8|5874.2|5868.2|5883.4|5877.4|5873.8|5867.8|55
1678239000000|2023-03-08 01:30:00|5874.3|5868.3|5882.8|5876.8|5882.8|5876.8|5871.4|5865.4|20
1678239300000|2023-03-08 01:35:00|5882|5876|5876.9|5870.9|5882.8|5876.8|5876.8|5870.8|17
1678239600000|2023-03-08 01:40:00|5877.8|5871.8|5872.8|5866.8|5877.9|5871.9|5871.3|5865.3|34
1678239900000|2023-03-08 01:45:00|5873.2|5867.2|5871.3|5865.3|5874.8|5868.8|5869.8|5863.8|28
1678240200000|2023-03-08 01:50:00|5870.8|5864.8|5868.8|5862.8|5871.3|5865.3|5865.5|5859.5|14
1678240500000|2023-03-08 01:55:00|5868.3|5862.3|5865.9|5859.9|5869.3|5863.3|5865.8|5859.8|8
1678240800000|2023-03-08 02:00:00|5865.8|5859.8|5872.3|5866.3|5872.3|5866.3|5863.8|5857.8|10
1678241100000|2023-03-08 02:05:00|5871.8|5865.8|5877.6|5871.6|5877.6|5871.6|5871.8|5865.8|13
1678241400000|2023-03-08 02:10:00|5877.2|5871.2|5875.3|5869.3|5882.5|5876.5|5875.3|5869.3|16
1678241700000|2023-03-08 02:15:00|5874.9|5868.9|5873.7|5867.7|5875.6|5869.6|5873|5867|7
1678242000000|2023-03-08 02:20:00|5874.4|5868.4|5877.1|5871.1|5877.5|5871.5|5874.3|5868.3|7
1678242300000|2023-03-08 02:25:00|5877.5|5871.5|5877.2|5871.2|5878.5|5872.5|5876.7|5870.7|15
1678242600000|2023-03-08 02:30:00|5875.8|5869.8|5872.6|5866.6|5882.5|5876.5|5871.4|5865.4|46
1678242900000|2023-03-08 02:35:00|5872.1|5866.1|5871.7|5865.7|5874.7|5868.7|5869.6|5863.6|24
1678243200000|2023-03-08 02:40:00|5871.3|5865.3|5870.3|5864.3|5871.8|5865.8|5867.8|5861.8|13
1678243500000|2023-03-08 02:45:00|5870.7|5864.7|5877.3|5871.3|5880.6|5874.6|5865.3|5859.3|36
1678243800000|2023-03-08 02:50:00|5877.2|5871.2|5872.2|5866.2|5879.1|5873.1|5872.2|5866.2|36
1678244100000|2023-03-08 02:55:00|5872.6|5866.6|5877.6|5871.6|5878.6|5872.6|5872.6|5866.6|45
1678244400000|2023-03-08 03:00:00|5878|5872|5877.4|5871.4|5879.4|5873.4|5877.1|5871.1|50
1678244700000|2023-03-08 03:05:00|5877.8|5871.8|5882.4|5876.4|5882.4|5876.4|5877.3|5871.3|22
1678245000000|2023-03-08 03:10:00|5882.8|5876.8|5883.3|5877.3|5884.3|5878.3|5882.4|5876.4|8
1678245300000|2023-03-08 03:15:00|5882.9|5876.9|5881.9|5875.9|5883.4|5877.4|5881.8|5875.8|20
1678245600000|2023-03-08 03:20:00|5881.8|5875.8|5881.9|5875.9|5882.9|5876.9|5881.8|5875.8|19
1678245900000|2023-03-08 03:25:00|5882.3|5876.3|5881.8|5875.8|5882.9|5876.9|5881.8|5875.8|29
1678246200000|2023-03-08 03:30:00|5881.9|5875.9|5881.9|5875.9|5882.4|5876.4|5881.8|5875.8|1
1678246500000|2023-03-08 03:35:00|5882.3|5876.3|5883.3|5877.3|5883.9|5877.9|5882.3|5876.3|10
1678246800000|2023-03-08 03:40:00|5883.4|5877.4|5883.3|5877.3|5883.4|5877.4|5882.3|5876.3|2
1678247100000|2023-03-08 03:45:00|5882.9|5876.9|5882.4|5876.4|5883.4|5877.4|5881.9|5875.9|8
1678247400000|2023-03-08 03:50:00|5882.8|5876.8|5882.4|5876.4|5883.4|5877.4|5882.4|5876.4|4
1678247700000|2023-03-08 03:55:00|5883|5877|5883.9|5877.9|5883.9|5877.9|5882.4|5876.4|1
1678248000000|2023-03-08 04:00:00|5885.8|5879.8|5886.5|5880.5|5886.9|5880.9|5885.4|5879.4|17
1678248300000|2023-03-08 04:05:00|5886.4|5880.4|5888.9|5882.9|5888.9|5882.9|5885.9|5879.9|53
1678248600000|2023-03-08 04:10:00|5889.8|5883.8|5897.2|5891.2|5897.6|5891.6|5888|5882|41
1678248900000|2023-03-08 04:15:00|5897.6|5891.6|5907.1|5901.1|5909.2|5903.2|5897.6|5891.6|59
1678249200000|2023-03-08 04:20:00|5907.5|5901.5|5909.5|5903.5|5912|5906|5907.5|5901.5|43
1678249500000|2023-03-08 04:25:00|5910|5904|5913|5907|5914|5908|5909|5903|20
1678249800000|2023-03-08 04:30:00|5913.4|5907.4|5912.5|5906.5|5914|5908|5912.5|5906.5|4
1678250100000|2023-03-08 04:35:00|5912.9|5906.9|5913|5907|5914|5908|5912.9|5906.9|9
1678250400000|2023-03-08 04:40:00|5913.5|5907.5|5916|5910|5918|5912|5913.5|5907.5|47
1678250700000|2023-03-08 04:45:00|5916.2|5910.2|5917.5|5911.5|5919.5|5913.5|5912.1|5906.1|21
1678251000000|2023-03-08 04:50:00|5918|5912|5918.6|5912.6|5922|5916|5917.2|5911.2|27
1678251300000|2023-03-08 04:55:00|5919|5913|5922.2|5916.2|5927.7|5921.7|5916.7|5910.7|51
1678251600000|2023-03-08 05:00:00|5922.4|5916.4|5921|5915|5923.4|5917.4|5921|5915|10
1678251900000|2023-03-08 05:05:00|5920.9|5914.9|5922.2|5916.2|5922.3|5916.3|5917.4|5911.4|20
1678252200000|2023-03-08 05:10:00|5922.9|5916.9|5922.8|5916.8|5923.7|5917.7|5920.4|5914.4|7
1678252500000|2023-03-08 05:15:00|5922.4|5916.4|5918.4|5912.4|5922.4|5916.4|5918.4|5912.4|10
1678252800000|2023-03-08 05:20:00|5916.9|5910.9|5920|5914|5921.3|5915.3|5916.9|5910.9|43
1678253100000|2023-03-08 05:25:00|5919.9|5913.9|5921.5|5915.5|5925|5919|5919.1|5913.1|112
1678253400000|2023-03-08 05:30:00|5923|5917|5922|5916|5927|5921|5921.2|5915.2|103
1678253700000|2023-03-08 05:35:00|5922.5|5916.5|5929.5|5923.5|5929.5|5923.5|5922.5|5916.5|62
1678254000000|2023-03-08 05:40:00|5929.1|5923.1|5928|5922|5935.2|5929.2|5927.5|5921.5|66
1678254300000|2023-03-08 05:45:00|5928.5|5922.5|5929|5923|5929.5|5923.5|5926.9|5920.9|33
1678254600000|2023-03-08 05:50:00|5928.9|5922.9|5928.9|5922.9|5932|5926|5928.4|5922.4|42
1678254900000|2023-03-08 05:55:00|5929.3|5923.3|5929.7|5923.7|5929.8|5923.8|5927.4|5921.4|16
1678255200000|2023-03-08 06:00:00|5929.8|5923.8|5926.8|5920.8|5929.8|5923.8|5923.2|5917.2|29
1678255500000|2023-03-08 06:05:00|5926.9|5920.9|5926.3|5920.3|5929.8|5923.8|5924.8|5918.8|20
1678255800000|2023-03-08 06:10:00|5926.8|5920.8|5923.3|5917.3|5927.2|5921.2|5922.4|5916.4|10
1678256100000|2023-03-08 06:15:00|5923.8|5917.8|5925.4|5919.4|5925.8|5919.8|5921.3|5915.3|14
1678256400000|2023-03-08 06:20:00|5925.3|5919.3|5923.8|5917.8|5925.3|5919.3|5923.8|5917.8|7
1678256700000|2023-03-08 06:25:00|5923.3|5917.3|5917.8|5911.8|5923.8|5917.8|5916.8|5910.8|121
1678257000000|2023-03-08 06:30:00|5918.3|5912.3|5916.3|5910.3|5919.8|5913.8|5916.3|5910.3|70
1678257300000|2023-03-08 06:35:00|5917.8|5911.8|5913.8|5907.8|5917.8|5911.8|5911.3|5905.3|46
1678257600000|2023-03-08 06:40:00|5914.2|5908.2|5913.6|5907.6|5915.1|5909.1|5912.1|5906.1|119
1678257900000|2023-03-08 06:45:00|5914.1|5908.1|5913.1|5907.1|5914.6|5908.6|5912.1|5906.1|8
1678258200000|2023-03-08 06:50:00|5912.7|5906.7|5911.7|5905.7|5915.1|5909.1|5911.5|5905.5|130
1678258500000|2023-03-08 06:55:00|5911.6|5905.6|5908.6|5902.6|5913.6|5907.6|5908.6|5902.6|115
1678258800000|2023-03-08 07:00:00|5907.6|5901.6|5907.1|5901.1|5909|5903|5906.6|5900.6|17
1678259100000|2023-03-08 07:05:00|5907|5901|5906.1|5900.1|5908.1|5902.1|5899.7|5893.7|81
1678259400000|2023-03-08 07:10:00|5906.5|5900.5|5904|5898|5906.6|5900.6|5902.5|5896.5|17
1678259700000|2023-03-08 07:15:00|5903.6|5897.6|5910.6|5904.6|5911.5|5905.5|5903|5897|12
1678260000000|2023-03-08 07:20:00|5910.5|5904.5|5910.5|5904.5|5912|5906|5910.5|5904.5|8
1678260300000|2023-03-08 07:25:00|5913.5|5907.5|5911|5905|5914|5908|5910|5904|26
1678260600000|2023-03-08 07:30:00|5910.9|5904.9|5908.2|5902.2|5911.7|5905.7|5908.2|5902.2|38
1678260900000|2023-03-08 07:35:00|5908.6|5902.6|5903.3|5897.3|5908.7|5902.7|5902.9|5896.9|12
1678261200000|2023-03-08 07:40:00|5903.8|5897.8|5906.3|5900.3|5907.3|5901.3|5903.3|5897.3|10
1678261500000|2023-03-08 07:45:00|5905.8|5899.8|5904.7|5898.7|5907.3|5901.3|5903.8|5897.8|10
1678261800000|2023-03-08 07:50:00|5904.8|5898.8|5906.6|5900.6|5906.7|5900.7|5904.3|5898.3|20
1678262100000|2023-03-08 07:55:00|5906.7|5900.7|5905.4|5899.4|5908.2|5902.2|5905.3|5899.3|14
1678262400000|2023-03-08 08:00:00|5905.8|5899.8|5903.3|5897.3|5909.4|5903.4|5902.7|5896.7|78
1678262700000|2023-03-08 08:05:00|5904.3|5898.3|5910.4|5904.4|5910.8|5904.8|5903.4|5897.4|25
1678263000000|2023-03-08 08:10:00|5910.8|5904.8|5904.3|5898.3|5910.8|5904.8|5902.8|5896.8|32
1678263300000|2023-03-08 08:15:00|5905.8|5899.8|5908.3|5902.3|5910.2|5904.2|5902.8|5896.8|23
1678263600000|2023-03-08 08:20:00|5907.9|5901.9|5907.9|5901.9|5910.3|5904.3|5904.4|5898.4|24
1678263900000|2023-03-08 08:25:00|5908.3|5902.3|5903.4|5897.4|5908.8|5902.8|5902.9|5896.9|24
1678264200000|2023-03-08 08:30:00|5903.8|5897.8|5903.9|5897.9|5904.9|5898.9|5902.5|5896.5|37
1678264500000|2023-03-08 08:35:00|5903.5|5897.5|5894.4|5888.4|5903.5|5897.5|5891.4|5885.4|77
1678264800000|2023-03-08 08:40:00|5894.9|5888.9|5891.4|5885.4|5894.9|5888.9|5890.9|5884.9|47
1678265100000|2023-03-08 08:45:00|5891.3|5885.3|5893.9|5887.9|5895.4|5889.4|5889.9|5883.9|32
1678265400000|2023-03-08 08:50:00|5893.4|5887.4|5878.4|5872.4|5894.9|5888.9|5878.4|5872.4|94
1678265700000|2023-03-08 08:55:00|5877.9|5871.9|5886.4|5880.4|5886.8|5880.8|5877.4|5871.4|97
1678266000000|2023-03-08 09:00:00|5886|5880|5879.4|5873.4|5886|5880|5875.9|5869.9|52
1678266300000|2023-03-08 09:05:00|5879.8|5873.8|5872.4|5866.4|5880.8|5874.8|5868|5862|89
1678266600000|2023-03-08 09:10:00|5871.8|5865.8|5883.2|5877.2|5884.2|5878.2|5870.4|5864.4|78
1678266900000|2023-03-08 09:15:00|5883.1|5877.1|5882.8|5876.8|5884.6|5878.6|5876.8|5870.8|42
1678267200000|2023-03-08 09:20:00|5882.7|5876.7|5888.8|5882.8|5890.3|5884.3|5881.3|5875.3|36
1678267500000|2023-03-08 09:25:00|5887.9|5881.9|5890.2|5884.2|5891.8|5885.8|5887.8|5881.8|27
1678267800000|2023-03-08 09:30:00|5890.7|5884.7|5881.4|5875.4|5890.7|5884.7|5881|5875|104
1678268100000|2023-03-08 09:35:00|5881.8|5875.8|5897|5891|5897|5891|5881.8|5875.8|23
1678268400000|2023-03-08 09:40:00|5897.1|5891.1|5894|5888|5898.2|5892.2|5893.4|5887.4|27
1678268700000|2023-03-08 09:45:00|5893.6|5887.6|5899|5893|5899.4|5893.4|5889.6|5883.6|27
1678269000000|2023-03-08 09:50:00|5898.4|5892.4|5902.1|5896.1|5904|5898|5897.9|5891.9|18
1678269300000|2023-03-08 09:55:00|5901.6|5895.6|5902.6|5896.6|5904.5|5898.5|5901.6|5895.6|43
1678269600000|2023-03-08 10:00:00|5903|5897|5885.5|5879.5|5904.6|5898.6|5885.1|5879.1|42
1678269900000|2023-03-08 10:05:00|5886.4|5880.4|5886.2|5880.2|5889|5883|5882|5876|31
1678270200000|2023-03-08 10:10:00|5885.7|5879.7|5881.2|5875.2|5885.7|5879.7|5878.1|5872.1|20
1678270500000|2023-03-08 10:15:00|5881.8|5875.8|5885.1|5879.1|5885.6|5879.6|5880.2|5874.2|20
1678270800000|2023-03-08 10:20:00|5887.1|5881.1|5892.1|5886.1|5892.6|5886.6|5887.1|5881.1|14
1678271100000|2023-03-08 10:25:00|5892.2|5886.2|5886.7|5880.7|5895.2|5889.2|5886.3|5880.3|13
1678271400000|2023-03-08 10:30:00|5887.7|5881.7|5894.2|5888.2|5895.3|5889.3|5887.7|5881.7|19
1678271700000|2023-03-08 10:35:00|5894.6|5888.6|5893.7|5887.7|5894.7|5888.7|5891.7|5885.7|6
1678272000000|2023-03-08 10:40:00|5893.3|5887.3|5893.6|5887.6|5895.2|5889.2|5886.2|5880.2|28
1678272300000|2023-03-08 10:45:00|5895.6|5889.6|5897.6|5891.6|5897.6|5891.6|5892.2|5886.2|16
1678272600000|2023-03-08 10:50:00|5897.2|5891.2|5894.2|5888.2|5899.1|5893.1|5894.2|5888.2|28
1678272900000|2023-03-08 10:55:00|5895.2|5889.2|5901.3|5895.3|5903.4|5897.4|5895.2|5889.2|42
1678273200000|2023-03-08 11:00:00|5901.9|5895.9|5900.8|5894.8|5903.9|5897.9|5900.8|5894.8|12
1678273500000|2023-03-08 11:05:00|5900.4|5894.4|5901|5895|5901.4|5895.4|5899.3|5893.3|16
1678273800000|2023-03-08 11:10:00|5901.4|5895.4|5900|5894|5901.5|5895.5|5899.5|5893.5|29
1678274100000|2023-03-08 11:15:00|5899.6|5893.6|5895|5889|5903.9|5897.9|5895|5889|58
1678274400000|2023-03-08 11:20:00|5895.5|5889.5|5898|5892|5899|5893|5894.9|5888.9|19
1678274700000|2023-03-08 11:25:00|5899.4|5893.4|5900.5|5894.5|5904.5|5898.5|5899.4|5893.4|117
1678275000000|2023-03-08 11:30:00|5900.6|5894.6|5888.2|5882.2|5900.9|5894.9|5887.2|5881.2|68
1678275300000|2023-03-08 11:35:00|5887.7|5881.7|5888.2|5882.2|5890.6|5884.6|5885.6|5879.6|19
1678275600000|2023-03-08 11:40:00|5887.8|5881.8|5892.1|5886.1|5892.5|5886.5|5886.6|5880.6|27
1678275900000|2023-03-08 11:45:00|5892.5|5886.5|5897.1|5891.1|5897.1|5891.1|5892.5|5886.5|20
1678276200000|2023-03-08 11:50:00|5897.5|5891.5|5888.7|5882.7|5898.9|5892.9|5887.7|5881.7|33
1678276500000|2023-03-08 11:55:00|5889.1|5883.1|5890.2|5884.2|5892.5|5886.5|5886.3|5880.3|38
1678276800000|2023-03-08 12:00:00|5890.3|5884.3|5885.2|5879.2|5890.3|5884.3|5884.7|5878.7|19
1678277100000|2023-03-08 12:05:00|5885.7|5879.7|5879.2|5873.2|5888.2|5882.2|5878.8|5872.8|42
1678277400000|2023-03-08 12:10:00|5879.3|5873.3|5880.3|5874.3|5882.3|5876.3|5877.4|5871.4|23
1678277700000|2023-03-08 12:15:00|5879.9|5873.9|5881.2|5875.2|5881.7|5875.7|5879.8|5873.8|15
1678278000000|2023-03-08 12:20:00|5880.8|5874.8|5874.8|5868.8|5881.2|5875.2|5874.2|5868.2|56
1678278300000|2023-03-08 12:25:00|5875.3|5869.3|5881.3|5875.3|5881.3|5875.3|5875.3|5869.3|27
1678278600000|2023-03-08 12:30:00|5881.8|5875.8|5883.2|5877.2|5886.1|5880.1|5881.8|5875.8|17
1678278900000|2023-03-08 12:35:00|5883.1|5877.1|5872.4|5866.4|5883.1|5877.1|5872.4|5866.4|39
1678279200000|2023-03-08 12:40:00|5872.3|5866.3|5867|5861|5874.7|5868.7|5864.8|5858.8|60
1678279500000|2023-03-08 12:45:00|5867.7|5861.7|5867.1|5861.1|5871|5865|5865.1|5859.1|16
1678279800000|2023-03-08 12:50:00|5866.7|5860.7|5869.1|5863.1|5872|5866|5866.3|5860.3|64
1678280100000|2023-03-08 12:55:00|5869.5|5863.5|5869|5863|5871.1|5865.1|5867.1|5861.1|32
1678280400000|2023-03-08 13:00:00|5868.6|5862.6|5883.4|5877.4|5885.9|5879.9|5868.6|5862.6|233
1678280700000|2023-03-08 13:05:00|5882.9|5876.9|5880.9|5874.9|5883.4|5877.4|5877.9|5871.9|64
1678281000000|2023-03-08 13:10:00|5880.5|5874.5|5877.9|5871.9|5885.9|5879.9|5877.9|5871.9|89
1678281300000|2023-03-08 13:15:00|5878.4|5872.4|5881.4|5875.4|5883.8|5877.8|5874|5868|50
1678281600000|2023-03-08 13:20:00|5880.9|5874.9|5886.3|5880.3|5893.2|5887.2|5875.9|5869.9|155
1678281900000|2023-03-08 13:25:00|5886.7|5880.7|5875.9|5869.9|5889.6|5883.6|5875.4|5869.4|155
1678282200000|2023-03-08 13:30:00|5876.4|5870.4|5885.7|5879.7|5886.7|5880.7|5872|5866|173
1678282500000|2023-03-08 13:35:00|5885.2|5879.2|5891.2|5885.2|5893.1|5887.1|5878.7|5872.7|255
1678282800000|2023-03-08 13:40:00|5891.5|5885.5|5894.7|5888.7|5900.6|5894.6|5887.7|5881.7|172
1678285800000|2023-03-08 14:30:00|5878.8|5872.8|5897.4|5891.4|5912.2|5906.2|5872.9|5866.9|1460
1678286100000|2023-03-08 14:35:00|5896.9|5890.9|5905.7|5899.7|5926.1|5920.1|5896.9|5890.9|1043
1678286400000|2023-03-08 14:40:00|5903.2|5897.2|5887.3|5881.3|5910.7|5904.7|5884.7|5878.7|639
1678286700000|2023-03-08 14:45:00|5887.2|5881.2|5909.3|5903.3|5911.5|5905.5|5885.7|5879.7|695
1678287000000|2023-03-08 14:50:00|5908.9|5902.9|5912.5|5906.5|5923.2|5917.2|5905.9|5899.9|572
1678287300000|2023-03-08 14:55:00|5913|5907|5911.7|5905.7|5922.3|5916.3|5910.2|5904.2|479
1678287600000|2023-03-08 15:00:00|5912.1|5906.1|5904.2|5898.2|5913.3|5907.3|5887.2|5881.2|769
1678287900000|2023-03-08 15:05:00|5904.3|5898.3|5908|5902|5916.3|5910.3|5899.8|5893.8|400
1678288200000|2023-03-08 15:10:00|5908.5|5902.5|5903|5897|5921.5|5915.5|5901.2|5895.2|417
1678288500000|2023-03-08 15:15:00|5903.1|5897.1|5897.8|5891.8|5909.5|5903.5|5897.4|5891.4|391
1678288800000|2023-03-08 15:20:00|5897.9|5891.9|5938.1|5932.1|5940|5934|5897.4|5891.4|577
1678289100000|2023-03-08 15:25:00|5938|5932|5943|5937|5950.9|5944.9|5938|5932|645
1678289400000|2023-03-08 15:30:00|5943.4|5937.4|5959.3|5953.3|5962|5956|5938|5932|839
1678289700000|2023-03-08 15:35:00|5960.3|5954.3|5959.8|5953.8|5969.8|5963.8|5956.8|5950.8|797
1678290000000|2023-03-08 15:40:00|5960.8|5954.8|5965|5959|5975.3|5969.3|5959.3|5953.3|602
1678290300000|2023-03-08 15:45:00|5964.9|5958.9|5948.2|5942.2|5971.4|5965.4|5946.2|5940.2|705
1678290600000|2023-03-08 15:50:00|5947.6|5941.6|5941|5935|5948.2|5942.2|5933.1|5927.1|674
1678290900000|2023-03-08 15:55:00|5941.5|5935.5|5936.2|5930.2|5945.6|5939.6|5934.3|5928.3|379
1678291200000|2023-03-08 16:00:00|5936.7|5930.7|5933.2|5927.2|5938.6|5932.6|5925.6|5919.6|324
1678291500000|2023-03-08 16:05:00|5932.6|5926.6|5923.6|5917.6|5934.6|5928.6|5923.2|5917.2|239
1678291800000|2023-03-08 16:10:00|5923.2|5917.2|5924.9|5918.9|5927.2|5921.2|5914|5908|414
1678292100000|2023-03-08 16:15:00|5923.9|5917.9|5930.6|5924.6|5935.6|5929.6|5922|5916|363
1678292400000|2023-03-08 16:20:00|5931.1|5925.1|5938|5932|5941.6|5935.6|5927.6|5921.6|209
1678292700000|2023-03-08 16:25:00|5938.4|5932.4|5929.6|5923.6|5942.5|5936.5|5928.4|5922.4|737
1678293000000|2023-03-08 16:30:00|5930.1|5924.1|5921.4|5915.4|5933|5927|5920.3|5914.3|460
1678293300000|2023-03-08 16:35:00|5922.2|5916.2|5911.4|5905.4|5922.4|5916.4|5909.8|5903.8|260
1678293600000|2023-03-08 16:40:00|5912.4|5906.4|5929.2|5923.2|5930.2|5924.2|5911.3|5905.3|271
1678293900000|2023-03-08 16:45:00|5928.7|5922.7|5931.5|5925.5|5937|5931|5926.1|5920.1|230
1678294200000|2023-03-08 16:50:00|5931.9|5925.9|5924|5918|5932.9|5926.9|5921.4|5915.4|272
1678294500000|2023-03-08 16:55:00|5923.5|5917.5|5923.3|5917.3|5929|5923|5922.3|5916.3|313
1678294800000|2023-03-08 17:00:00|5923.8|5917.8|5934.5|5928.5|5939.4|5932.7|5914.5|5908.5|584
1678295100000|2023-03-08 17:05:00|5934.6|5928.6|5932.2|5926.2|5947.4|5941.4|5931.2|5925.2|315
1678295400000|2023-03-08 17:10:00|5932.6|5926.6|5937.6|5931.6|5938.2|5932.2|5919.3|5913.3|308
1678295700000|2023-03-08 17:15:00|5937.7|5931.7|5941.2|5935.2|5944.7|5938.7|5934.6|5928.6|284
1678296000000|2023-03-08 17:20:00|5942.7|5936.7|5930.6|5924.6|5943.2|5937.2|5924.6|5918.6|298
1678296300000|2023-03-08 17:25:00|5931|5925|5919|5913|5934.6|5928.6|5917|5911|1029
1678296600000|2023-03-08 17:30:00|5919.8|5913.8|5916|5910|5925.9|5919.9|5905.6|5899.6|374
1678296900000|2023-03-08 17:35:00|5916.4|5910.4|5920.6|5914.6|5926.9|5920.9|5916.4|5910.4|183
1678297200000|2023-03-08 17:40:00|5921.1|5915.1|5919.1|5913.1|5933|5927|5919|5913|303
1678297500000|2023-03-08 17:45:00|5918.1|5912.1|5920.8|5914.8|5922.6|5916.6|5911.8|5905.8|498
1678297800000|2023-03-08 17:50:00|5920.4|5914.4|5917.1|5911.1|5920.6|5914.6|5914.1|5908.1|399
1678298100000|2023-03-08 17:55:00|5916.2|5910.2|5913.5|5907.5|5924.3|5918.3|5911|5905|250
1678298400000|2023-03-08 18:00:00|5913.9|5907.9|5912.4|5906.4|5917.5|5911.5|5907.6|5901.6|252
1678298700000|2023-03-08 18:05:00|5912.5|5906.5|5913.7|5907.7|5915.7|5909.7|5906.2|5900.2|389
1678299000000|2023-03-08 18:10:00|5913.3|5907.3|5915.7|5909.7|5918.6|5912.6|5907.2|5901.2|297
1678299300000|2023-03-08 18:15:00|5915.8|5909.8|5922.9|5916.9|5929.2|5923.2|5914.7|5908.7|301
1678299600000|2023-03-08 18:20:00|5922.8|5916.8|5912.1|5906.1|5922.8|5916.8|5906.8|5900.8|369
1678299900000|2023-03-08 18:25:00|5912.5|5906.5|5911.5|5905.5|5919.6|5913.6|5911|5905|239
1678300200000|2023-03-08 18:30:00|5910.6|5904.6|5916.1|5910.1|5918|5912|5910.5|5904.5|293
1678300500000|2023-03-08 18:35:00|5916|5910|5923.3|5917.3|5923.3|5917.3|5915.6|5909.6|305
1678300800000|2023-03-08 18:40:00|5922.9|5916.9|5924.6|5918.6|5928.5|5922.5|5919.7|5913.7|327
1678301100000|2023-03-08 18:45:00|5924.2|5918.2|5912.7|5906.7|5925.6|5919.6|5912.7|5906.7|170
1678301400000|2023-03-08 18:50:00|5912.8|5906.8|5905.3|5899.3|5916.5|5910.5|5904.8|5898.8|343
1678301700000|2023-03-08 18:55:00|5905.4|5899.4|5908.4|5902.4|5910.9|5904.9|5903.8|5897.8|269
1678302000000|2023-03-08 19:00:00|5908.8|5902.8|5908.8|5902.8|5914.1|5908.1|5904.2|5898.2|404
1678302300000|2023-03-08 19:05:00|5911.1|5905.1|5911.5|5905.5|5915|5909|5908.6|5902.6|417
1678302600000|2023-03-08 19:10:00|5911.6|5905.6|5909|5903|5915.6|5909.6|5904.8|5898.8|1690
1678302900000|2023-03-08 19:15:00|5909.4|5903.4|5905.3|5899.3|5910.4|5904.4|5900.9|5894.9|574
1678323600000|2023-03-09 01:00:00|5925.1|5919.1|5916.8|5910.8|5932.1|5926.1|5912.2|5906.2|155
1678323900000|2023-03-09 01:05:00|5917.3|5911.3|5912.3|5906.3|5917.7|5911.7|5911.7|5905.7|102
1678324200000|2023-03-09 01:10:00|5912.7|5906.7|5923.2|5917.2|5923.7|5917.7|5912|5906|36
1678324500000|2023-03-09 01:15:00|5923.1|5917.1|5923.1|5917.1|5923.2|5917.2|5918.6|5912.6|22
1678324800000|2023-03-09 01:20:00|5923.6|5917.6|5933|5927|5933|5927|5918.5|5912.5|59
1678325100000|2023-03-09 01:25:00|5932.5|5926.5|5928.8|5922.8|5932.9|5926.9|5927.9|5921.9|20
1678325400000|2023-03-09 01:30:00|5928.4|5922.4|5924.5|5918.5|5931.3|5925.3|5922|5916|28
1678325700000|2023-03-09 01:35:00|5925.4|5919.4|5923|5917|5926.4|5920.4|5923|5917|5
1678326000000|2023-03-09 01:40:00|5922.6|5916.6|5922.9|5916.9|5923.9|5917.9|5921.4|5915.4|42
1678326300000|2023-03-09 01:45:00|5923.9|5917.9|5924|5918|5926|5920|5922.9|5916.9|15
1678326600000|2023-03-09 01:50:00|5923.6|5917.6|5925.9|5919.9|5926.5|5920.5|5923.1|5917.1|11
1678326900000|2023-03-09 01:55:00|5926.4|5920.4|5925.4|5919.4|5929.4|5923.4|5924.6|5918.6|3
1678327200000|2023-03-09 02:00:00|5925|5919|5927|5921|5928.6|5922.6|5924.9|5918.9|9
1678327500000|2023-03-09 02:05:00|5925.1|5919.1|5927.6|5921.6|5928|5922|5923.1|5917.1|26
1678327800000|2023-03-09 02:10:00|5927.2|5921.2|5925.2|5919.2|5927.6|5921.6|5924.7|5918.7|3
1678328100000|2023-03-09 02:15:00|5926.1|5920.1|5924.2|5918.2|5926.1|5920.1|5922.7|5916.7|12
1678328400000|2023-03-09 02:20:00|5924.1|5918.1|5924.1|5918.1|5926.1|5920.1|5924|5918|11
1678328700000|2023-03-09 02:25:00|5924.5|5918.5|5929|5923|5929|5923|5924.5|5918.5|13
1678329000000|2023-03-09 02:30:00|5929.1|5923.1|5925.2|5919.2|5930.6|5924.6|5924.7|5918.7|50
1678329300000|2023-03-09 02:35:00|5924.7|5918.7|5925.2|5919.2|5928.6|5922.6|5923.6|5917.6|20
1678329600000|2023-03-09 02:40:00|5925.6|5919.6|5925.2|5919.2|5930.6|5924.6|5922.3|5916.3|35
1678329900000|2023-03-09 02:45:00|5925.3|5919.3|5926.3|5920.3|5929.7|5923.7|5923.4|5917.4|68
1678330200000|2023-03-09 02:50:00|5926.1|5920.1|5925.8|5919.8|5927.9|5921.9|5923.3|5917.3|70
1678330500000|2023-03-09 02:55:00|5926.2|5920.2|5926.4|5920.4|5926.4|5920.4|5922.8|5916.8|19
1678330800000|2023-03-09 03:00:00|5926.8|5920.8|5925.3|5919.3|5926.8|5920.8|5923.3|5917.3|9
1678331100000|2023-03-09 03:05:00|5924.9|5918.9|5929.3|5923.3|5929.3|5923.3|5924.8|5918.8|24
1678331400000|2023-03-09 03:10:00|5928.9|5922.9|5928.4|5922.4|5928.9|5922.9|5926.4|5920.4|12
1678331700000|2023-03-09 03:15:00|5928.3|5922.3|5928.3|5922.3|5929.3|5923.3|5927.2|5921.2|3
1678332000000|2023-03-09 03:20:00|5927.9|5921.9|5928.4|5922.4|5929.3|5923.3|5927.3|5921.3|0
1678332300000|2023-03-09 03:25:00|5927.9|5921.9|5928.3|5922.3|5928.8|5922.8|5925.9|5919.9|23
1678332600000|2023-03-09 03:30:00|5927.4|5921.4|5926.9|5920.9|5929.3|5923.3|5926.8|5920.8|26
1678332900000|2023-03-09 03:35:00|5926.7|5920.7|5922.8|5916.8|5926.7|5920.7|5922.4|5916.4|20
1678333200000|2023-03-09 03:40:00|5923.1|5917.1|5923.9|5917.9|5924.4|5918.4|5922.9|5916.9|1
1678333500000|2023-03-09 03:45:00|5924.3|5918.3|5922.4|5916.4|5924.4|5918.4|5921.9|5915.9|2
1678333800000|2023-03-09 03:50:00|5922.8|5916.8|5922.8|5916.8|5922.9|5916.9|5921.8|5915.8|29
1678334100000|2023-03-09 03:55:00|5923.8|5917.8|5924.8|5918.8|5924.8|5918.8|5923.6|5917.6|10
1678334400000|2023-03-09 04:00:00|5924.4|5918.4|5925.3|5919.3|5928.8|5922.8|5924.4|5918.4|29
1678334700000|2023-03-09 04:05:00|5925.1|5919.1|5925.5|5919.5|5927.4|5921.4|5925.1|5919.1|32
1678335000000|2023-03-09 04:10:00|5926.6|5920.6|5925.7|5919.7|5926.6|5920.6|5925.7|5919.7|11
1678335300000|2023-03-09 04:15:00|5926.7|5920.7|5926.7|5920.7|5927.2|5921.2|5926.7|5920.7|6
1678335600000|2023-03-09 04:20:00|5928|5922|5928.1|5922.1|5928.1|5922.1|5927.6|5921.6|2
1678335900000|2023-03-09 04:25:00|5927.7|5921.7|5927.6|5921.6|5929.6|5923.6|5927.6|5921.6|8
1678336200000|2023-03-09 04:30:00|||||||||1
1678336500000|2023-03-09 04:35:00|5927.5|5921.5|5927.5|5921.5|5927.6|5921.6|5927.5|5921.5|1
1678336800000|2023-03-09 04:40:00|5927.6|5921.6|5930.1|5924.1|5930.1|5924.1|5927.5|5921.5|7
1678337100000|2023-03-09 04:45:00|5930.6|5924.6|5932.5|5926.5|5933.5|5927.5|5930.1|5924.1|5
1678337400000|2023-03-09 04:50:00|5932.1|5926.1|5930.6|5924.6|5933|5927|5929.2|5923.2|7
1678337700000|2023-03-09 04:55:00|5930.2|5924.2|5930.7|5924.7|5931.1|5925.1|5930.1|5924.1|1
1678338000000|2023-03-09 05:00:00|5930.6|5924.6|5930.7|5924.7|5930.7|5924.7|5930.6|5924.6|1
1678338300000|2023-03-09 05:05:00|5930.6|5924.6|5931.6|5925.6|5932.1|5926.1|5930.2|5924.2|6
1678338600000|2023-03-09 05:10:00|5931.2|5925.2|5931.5|5925.5|5932|5926|5929.7|5923.7|5
1678338900000|2023-03-09 05:15:00|5931.1|5925.1|5930.6|5924.6|5932|5926|5930.6|5924.6|2
1678339200000|2023-03-09 05:20:00|5930.4|5924.4|5930.6|5924.6|5931|5925|5929.7|5923.7|4
1678339500000|2023-03-09 05:25:00|5930.5|5924.5|5930.1|5924.1|5930.5|5924.5|5929.6|5923.6|1
1678339800000|2023-03-09 05:30:00|5930.5|5924.5|5930.7|5924.7|5932.6|5926.6|5930.1|5924.1|8
1678340100000|2023-03-09 05:35:00|5930.6|5924.6|5931.2|5925.2|5933|5927|5930.6|5924.6|5
1678340400000|2023-03-09 05:40:00|5930.8|5924.8|5927.1|5921.1|5930.8|5924.8|5925.1|5919.1|13
1678340700000|2023-03-09 05:45:00|5928.5|5922.5|5928.6|5922.6|5929.1|5923.1|5927.1|5921.1|4
1678341000000|2023-03-09 05:50:00|5928.2|5922.2|5928.2|5922.2|5928.7|5922.7|5927.8|5921.8|4
1678341300000|2023-03-09 05:55:00|5928.6|5922.6|5925.2|5919.2|5928.6|5922.6|5925.2|5919.2|4
1678341600000|2023-03-09 06:00:00|5924.3|5918.3|5923.7|5917.7|5924.3|5918.3|5921.7|5915.7|21
1678341900000|2023-03-09 06:05:00|5923.2|5917.2|5921.7|5915.7|5923.7|5917.7|5921.7|5915.7|3
1678342200000|2023-03-09 06:10:00|5922.2|5916.2|5919.6|5913.6|5923.2|5917.2|5916.8|5910.8|18
1678342500000|2023-03-09 06:15:00|5920|5914|5918.6|5912.6|5920.1|5914.1|5917.6|5911.6|6
1678342800000|2023-03-09 06:20:00|5919|5913|5918.1|5912.1|5919.6|5913.6|5916.8|5910.8|9
1678343100000|2023-03-09 06:25:00|5918.2|5912.2|5919.1|5913.1|5919.6|5913.6|5916.7|5910.7|9
1678343400000|2023-03-09 06:30:00|5918.7|5912.7|5919.9|5913.9|5920|5914|5917|5911|22
1678343700000|2023-03-09 06:35:00|5920|5914|5920.1|5914.1|5923.5|5917.5|5919.6|5913.6|10
1678344000000|2023-03-09 06:40:00|5920.6|5914.6|5920.1|5914.1|5922.4|5916.4|5919.2|5913.2|22
1678344300000|2023-03-09 06:45:00|5919.7|5913.7|5923|5917|5923.6|5917.6|5918.3|5912.3|25
1678344600000|2023-03-09 06:50:00|5922.9|5916.9|5934.9|5928.9|5935.2|5929.2|5922|5916|14
1678344900000|2023-03-09 06:55:00|5935.3|5929.3|5932.5|5926.5|5936.8|5930.8|5932.1|5926.1|11
1678345200000|2023-03-09 07:00:00|5932.1|5926.1|5934.2|5928.2|5934.3|5928.3|5931.3|5925.3|66
1678345500000|2023-03-09 07:05:00|5934.3|5928.3|5933.2|5927.2|5935.8|5929.8|5932.8|5926.8|10
1678345800000|2023-03-09 07:10:00|5933.6|5927.6|5922.8|5916.8|5933.7|5927.7|5922.4|5916.4|20
1678346100000|2023-03-09 07:15:00|5922.3|5916.3|5923.8|5917.8|5924.7|5918.7|5922.3|5916.3|3
1678346400000|2023-03-09 07:20:00|5923.4|5917.4|5930.8|5924.8|5931.2|5925.2|5923|5917|16
1678346700000|2023-03-09 07:25:00|5930.7|5924.7|5936.1|5930.1|5938.1|5932.1|5930.3|5924.3|37
1678347000000|2023-03-09 07:30:00|5936|5930|5936.6|5930.6|5938|5932|5934.1|5928.1|12
1678347300000|2023-03-09 07:35:00|5936.5|5930.5|5938.4|5932.4|5938.5|5932.5|5933.6|5927.6|90
1678347600000|2023-03-09 07:40:00|5938|5932|5938.4|5932.4|5942.5|5936.5|5937.9|5931.9|25
1678347900000|2023-03-09 07:45:00|5938.6|5932.6|5943.5|5937.5|5945.4|5939.4|5938.6|5932.6|28
1678348200000|2023-03-09 07:50:00|5943.9|5937.9|5940.4|5934.4|5947.9|5941.9|5938.4|5932.4|38
1678348500000|2023-03-09 07:55:00|5939.9|5933.9|5939.8|5933.8|5942.9|5936.9|5939.4|5933.4|23
1678348800000|2023-03-09 08:00:00|5940.2|5934.2|5943.3|5937.3|5944.3|5938.3|5938.9|5932.9|15
1678349100000|2023-03-09 08:05:00|5942.9|5936.9|5944.5|5938.5|5945.4|5939.4|5942.4|5936.4|17
1678349400000|2023-03-09 08:10:00|5944.4|5938.4|5938.9|5932.9|5946.8|5940.8|5937.9|5931.9|9
1678349700000|2023-03-09 08:15:00|5938.5|5932.5|5941.4|5935.4|5941.9|5935.9|5936.9|5930.9|5
1678350000000|2023-03-09 08:20:00|5941.8|5935.8|5944.4|5938.4|5946.3|5940.3|5940.9|5934.9|16
1678350300000|2023-03-09 08:25:00|5944.8|5938.8|5944.4|5938.4|5945.6|5939.6|5942|5936|13
1678350600000|2023-03-09 08:30:00|5943|5937|5942.9|5936.9|5947.8|5941.8|5941.9|5935.9|5
1678350900000|2023-03-09 08:35:00|5943.7|5937.7|5947.8|5941.8|5948.4|5942.4|5943.7|5937.7|10
1678351200000|2023-03-09 08:40:00|5946.9|5940.9|5944.8|5938.8|5948.9|5942.9|5943.9|5937.9|13
1678351500000|2023-03-09 08:45:00|5944.9|5938.9|5938.9|5932.9|5944.9|5938.9|5936|5930|11
1678351800000|2023-03-09 08:50:00|5939|5933|5938.9|5932.9|5939.9|5933.9|5936.9|5930.9|12
1678352100000|2023-03-09 08:55:00|5938.5|5932.5|5939.9|5933.9|5943.8|5937.8|5937.9|5931.9|16
1678352400000|2023-03-09 09:00:00|5939.4|5933.4|5929.6|5923.6|5939.4|5933.4|5929.6|5923.6|69
1678352700000|2023-03-09 09:05:00|5929.2|5923.2|5931.6|5925.6|5933|5927|5929.2|5923.2|32
1678353000000|2023-03-09 09:10:00|5931.2|5925.2|5930.1|5924.1|5931.6|5925.6|5929.1|5923.1|11
1678353300000|2023-03-09 09:15:00|5930.6|5924.6|5934.6|5928.6|5937.2|5931.2|5929.2|5923.2|38
1678353600000|2023-03-09 09:20:00|5934.5|5928.5|5933.6|5927.6|5934.5|5928.5|5929.6|5923.6|17
1678353900000|2023-03-09 09:25:00|5933.2|5927.2|5933.6|5927.6|5933.6|5927.6|5931.6|5925.6|4
1678354200000|2023-03-09 09:30:00|5933.1|5927.1|5936.1|5930.1|5937.1|5931.1|5932.6|5926.6|16
1678354500000|2023-03-09 09:35:00|5934.1|5928.1|5943.6|5937.6|5947.6|5941.6|5934.1|5928.1|54
1678354800000|2023-03-09 09:40:00|5943.2|5937.2|5935.6|5929.6|5944.1|5938.1|5935.6|5929.6|7
1678355100000|2023-03-09 09:45:00|5935|5929|5933.7|5927.7|5935|5929|5928.6|5922.6|17
1678355400000|2023-03-09 09:50:00|5934.1|5928.1|5938.6|5932.6|5939.6|5933.6|5932.7|5926.7|17
1678355700000|2023-03-09 09:55:00|5938.2|5932.2|5932.1|5926.1|5938.6|5932.6|5930.1|5924.1|33
1678356000000|2023-03-09 10:00:00|5932.6|5926.6|5940.2|5934.2|5940.6|5934.6|5931.6|5925.6|99
1678356300000|2023-03-09 10:05:00|5940.6|5934.6|5937.2|5931.2|5941.6|5935.6|5937.2|5931.2|18
1678356600000|2023-03-09 10:10:00|5937.6|5931.6|5938.2|5932.2|5940.2|5934.2|5936.7|5930.7|29
1678356900000|2023-03-09 10:15:00|5937.8|5931.8|5936.3|5930.3|5938.6|5932.6|5934.8|5928.8|28
1678357200000|2023-03-09 10:20:00|5936.8|5930.8|5938.7|5932.7|5939.6|5933.6|5935.8|5929.8|10
1678357500000|2023-03-09 10:25:00|5939.2|5933.2|5942.3|5936.3|5942.8|5936.8|5939.2|5933.2|2
1678357800000|2023-03-09 10:30:00|5941.4|5935.4|5942.8|5936.8|5942.9|5936.9|5939.9|5933.9|6
1678358100000|2023-03-09 10:35:00|5942.4|5936.4|5941.8|5935.8|5942.4|5936.4|5940.2|5934.2|8
1678358400000|2023-03-09 10:40:00|5942.3|5936.3|5939.9|5933.9|5943.8|5937.8|5939.4|5933.4|6
1678358700000|2023-03-09 10:45:00|5939.8|5933.8|5938.8|5932.8|5942.2|5936.2|5937.9|5931.9|20
1678359000000|2023-03-09 10:50:00|5938.3|5932.3|5937.8|5931.8|5941.8|5935.8|5937.8|5931.8|12
1678359300000|2023-03-09 10:55:00|5938.8|5932.8|5938.3|5932.3|5939.3|5933.3|5937.8|5931.8|6
1678359600000|2023-03-09 11:00:00|5938.7|5932.7|5939.3|5933.3|5939.3|5933.3|5936.3|5930.3|17
1678359900000|2023-03-09 11:05:00|5940.3|5934.3|5943.3|5937.3|5944.9|5938.9|5939.8|5933.8|9
1678360200000|2023-03-09 11:10:00|5942.9|5936.9|5945.5|5939.5|5952.5|5946.5|5941.4|5935.4|20
1678360500000|2023-03-09 11:15:00|5947.6|5941.6|5947|5941|5950|5944|5945.1|5939.1|34
1678360800000|2023-03-09 11:20:00|5946.6|5940.6|5950|5944|5952|5946|5946.6|5940.6|26
1678361100000|2023-03-09 11:25:00|5951|5945|5952.6|5946.6|5954.6|5948.6|5950.6|5944.6|19
1678361400000|2023-03-09 11:30:00|5953|5947|5956.5|5950.5|5956.5|5950.5|5952.6|5946.6|24
1678361700000|2023-03-09 11:35:00|5958.6|5952.6|5955.6|5949.6|5958.6|5952.6|5955.1|5949.1|30
1678362000000|2023-03-09 11:40:00|5956.6|5950.6|5954.6|5948.6|5957.4|5951.4|5951.8|5945.8|28
1678362300000|2023-03-09 11:45:00|5955|5949|5953.1|5947.1|5956|5950|5951.7|5945.7|24
1678362600000|2023-03-09 11:50:00|5953.5|5947.5|5953.1|5947.1|5953.6|5947.6|5949.5|5943.5|68
1678362900000|2023-03-09 11:55:00|5953.2|5947.2|5955.5|5949.5|5956.1|5950.1|5952.6|5946.6|43
1678363200000|2023-03-09 12:00:00|5955.6|5949.6|5958.1|5952.1|5959.5|5953.5|5955|5949|41
1678363500000|2023-03-09 12:05:00|5958|5952|5955.4|5949.4|5958.1|5952.1|5950.6|5944.6|59
1678363800000|2023-03-09 12:10:00|5955.5|5949.5|5951.5|5945.5|5957.6|5951.6|5951.1|5945.1|23
1678364100000|2023-03-09 12:15:00|5949.9|5943.9|5957.6|5951.6|5957.6|5951.6|5947.7|5941.7|175
1678364400000|2023-03-09 12:20:00|5957.1|5951.1|5952.6|5946.6|5957.6|5951.6|5948.2|5942.2|50
1678364700000|2023-03-09 12:25:00|5951.8|5945.8|5955.7|5949.7|5961.7|5955.7|5951.2|5945.2|59
1678365000000|2023-03-09 12:30:00|5956.1|5950.1|5954.7|5948.7|5957|5951|5952.7|5946.7|31
1678365300000|2023-03-09 12:35:00|5955.1|5949.1|5960|5954|5960.1|5954.1|5954.1|5948.1|34
1678365600000|2023-03-09 12:40:00|5960.6|5954.6|5959|5953|5961.1|5955.1|5958.1|5952.1|19
1678365900000|2023-03-09 12:45:00|5958.6|5952.6|5954.8|5948.8|5961|5955|5954.5|5948.5|76
1678366200000|2023-03-09 12:50:00|5955.7|5949.7|5954.2|5948.2|5955.7|5949.7|5954|5948|13
1678366500000|2023-03-09 12:55:00|5954.1|5948.1|5947.5|5941.5|5954.1|5948.1|5947.1|5941.1|51
1678366800000|2023-03-09 13:00:00|5947.1|5941.1|5943.6|5937.6|5947.1|5941.1|5939.2|5933.2|72
1678367100000|2023-03-09 13:05:00|5944.5|5938.5|5949|5943|5949.5|5943.5|5943|5937|60
1678367400000|2023-03-09 13:10:00|5949.5|5943.5|5938.2|5932.2|5951|5945|5938.2|5932.2|37
1678367700000|2023-03-09 13:15:00|5937.8|5931.8|5939.3|5933.3|5940.7|5934.7|5935.7|5929.7|32
1678368000000|2023-03-09 13:20:00|5939.2|5933.2|5940.7|5934.7|5943.1|5937.1|5938.6|5932.6|38
1678368300000|2023-03-09 13:25:00|5940.6|5934.6|5943.6|5937.6|5947.1|5941.1|5940.6|5934.6|95
1678368600000|2023-03-09 13:30:00|5943.9|5937.9|5952.1|5946.1|5953.9|5947.9|5939.3|5933.3|87
1678368900000|2023-03-09 13:35:00|5952.4|5946.4|5955.3|5949.3|5955.4|5949.4|5943.6|5937.6|200
1678369200000|2023-03-09 13:40:00|5955.2|5949.2|5954.7|5948.7|5962.3|5956.3|5954.7|5948.7|148
1678372200000|2023-03-09 14:30:00|5960.4|5954.4|5922.2|5916.2|5965.3|5959.3|5913.1|5907.1|1717
1678372500000|2023-03-09 14:35:00|5923.5|5917.5|5934.7|5928.7|5945.4|5939.4|5923.2|5917.2|491
1678372800000|2023-03-09 14:40:00|5934.3|5928.3|5940.8|5934.8|5949.2|5943.2|5925.9|5919.9|471
1678373100000|2023-03-09 14:45:00|5941.8|5935.8|5953.3|5947.3|5960.4|5954.4|5940.7|5934.7|637
1678373400000|2023-03-09 14:50:00|5953.4|5947.4|5952.7|5946.7|5958.9|5952.9|5943.9|5937.9|535
1678373700000|2023-03-09 14:55:00|5953.3|5947.3|5942.4|5936.4|5955.3|5949.3|5941.3|5935.3|453
1678374000000|2023-03-09 15:00:00|5942.5|5936.5|5929.5|5923.5|5950.3|5944.3|5929.5|5923.5|589
1678374300000|2023-03-09 15:05:00|5928.6|5922.6|5920.1|5914.1|5932.9|5926.9|5916.8|5910.8|856
1678374600000|2023-03-09 15:10:00|5920.5|5914.5|5920.4|5914.4|5935.7|5929.7|5912.2|5906.2|642
1678374900000|2023-03-09 15:15:00|5919.4|5913.4|5909.9|5903.9|5924.8|5918.8|5890.9|5884.9|702
1678375200000|2023-03-09 15:20:00|5909.8|5903.8|5914.8|5908.8|5917.4|5911.4|5903.4|5897.4|541
1678375500000|2023-03-09 15:25:00|5915.8|5909.8|5899.7|5893.7|5916.2|5910.2|5897.9|5891.9|367
1678375800000|2023-03-09 15:30:00|5899.4|5893.4|5887.6|5881.6|5899.8|5893.8|5876.8|5870.8|605
1678376100000|2023-03-09 15:35:00|5887.8|5881.8|5911|5905|5919|5913|5883.8|5877.8|314
1678376400000|2023-03-09 15:40:00|5912|5906|5916.6|5910.6|5928.6|5922.6|5905|5899|278
1678376700000|2023-03-09 15:45:00|5918.1|5912.1|5916.6|5910.6|5923|5917|5912.2|5906.2|255
1678377000000|2023-03-09 15:50:00|5916.5|5910.5|5908.8|5902.8|5920.5|5914.5|5908.8|5902.8|237
1678377300000|2023-03-09 15:55:00|5908.7|5902.7|5898|5892|5908.7|5902.7|5891.6|5885.6|339
1678377600000|2023-03-09 16:00:00|5896.6|5890.6|5896.4|5890.4|5898.9|5892.9|5891.4|5885.4|198
1678377900000|2023-03-09 16:05:00|5896|5890|5877.2|5871.2|5896|5890|5874.2|5868.2|482
1678378200000|2023-03-09 16:10:00|5876.7|5870.7|5868.7|5862.7|5882.2|5876.2|5862.7|5856.7|515
1678378500000|2023-03-09 16:15:00|5868.9|5862.9|5847.2|5841.2|5871.9|5865.9|5843.9|5837.9|453
1678378800000|2023-03-09 16:20:00|5846.4|5840.4|5843|5837|5848.4|5842.4|5836.5|5830.5|508
1678379100000|2023-03-09 16:25:00|5842.6|5836.6|5852.4|5846.4|5857.2|5851.2|5841.5|5835.5|482
1678379400000|2023-03-09 16:30:00|5852.2|5846.2|5835.5|5829.5|5853.2|5847.2|5828.8|5822.8|450
1678379700000|2023-03-09 16:35:00|5833.1|5827.1|5845.5|5839.5|5845.5|5839.5|5830.1|5824.1|312
1678380000000|2023-03-09 16:40:00|5844.6|5838.6|5837.5|5831.5|5846.5|5840.5|5832.7|5826.7|404
1678380300000|2023-03-09 16:45:00|5837.9|5831.9|5836.7|5830.7|5839.5|5833.5|5828.6|5822.6|419
1678380600000|2023-03-09 16:50:00|5836.3|5830.3|5844.5|5838.5|5846.6|5840.6|5832.3|5826.3|252
1678380900000|2023-03-09 16:55:00|5844.1|5838.1|5834.7|5828.7|5845.4|5839.4|5831.8|5825.8|249
1678381200000|2023-03-09 17:00:00|5835.7|5829.7|5826.3|5820.3|5836.2|5830.2|5822.9|5816.9|649
1678381500000|2023-03-09 17:05:00|5825.7|5819.7|5840.8|5834.8|5842.7|5836.7|5823.3|5817.3|347
1678381800000|2023-03-09 17:10:00|5840.3|5834.3|5840.9|5834.9|5843.9|5837.9|5836|5830|226
1678382100000|2023-03-09 17:15:00|5840.5|5834.5|5848.5|5842.5|5849.4|5843.4|5836|5830|598
1678382400000|2023-03-09 17:20:00|5848|5842|5866.6|5860.6|5867.2|5861.2|5846.5|5840.5|399
1678382700000|2023-03-09 17:25:00|5866.2|5860.2|5852.2|5846.2|5866.7|5860.7|5846.4|5840.4|337
1678383000000|2023-03-09 17:30:00|5853.3|5847.3|5848.3|5842.3|5866.2|5860.2|5848|5842|368
1678383300000|2023-03-09 17:35:00|5848.4|5842.4|5839.4|5833.4|5848.4|5842.4|5838.9|5832.9|563
1678383600000|2023-03-09 17:40:00|5838.9|5832.9|5831.4|5825.4|5838.9|5832.9|5830|5824|599
1678383900000|2023-03-09 17:45:00|5831|5825|5831.7|5825.7|5832.1|5826.1|5825.7|5819.7|397
1678384200000|2023-03-09 17:50:00|5831.6|5825.6|5826|5820|5834.1|5828.1|5826|5820|381
1678384500000|2023-03-09 17:55:00|5826.9|5820.9|5810.7|5804.7|5826.9|5820.9|5807.9|5801.9|768
1678384800000|2023-03-09 18:00:00|5809.9|5803.9|5819.6|5813.6|5819.7|5813.7|5807.1|5801.1|421
1678385100000|2023-03-09 18:05:00|5819.7|5813.7|5809.1|5803.1|5819.7|5813.7|5809|5803|261
1678385400000|2023-03-09 18:10:00|5810|5804|5806|5800|5812|5806|5803.1|5797.1|580
1678385700000|2023-03-09 18:15:00|5805|5799|5790.3|5784.3|5807|5801|5787.1|5781.1|687
1678386000000|2023-03-09 18:20:00|5789.9|5783.9|5795.2|5789.2|5800.2|5794.2|5789.9|5783.9|378
1678386300000|2023-03-09 18:25:00|5795.1|5789.1|5778.8|5772.8|5795.5|5789.5|5775.4|5769.4|1143
1678386600000|2023-03-09 18:30:00|5778.4|5772.4|5777.4|5771.4|5779.8|5773.8|5765.5|5759.5|812
1678386900000|2023-03-09 18:35:00|5776.5|5770.5|5761|5755|5776.5|5770.5|5758.5|5752.5|817
1678387200000|2023-03-09 18:40:00|5760.5|5754.5|5775.2|5769.2|5778|5772|5759.5|5753.5|678
1678387500000|2023-03-09 18:45:00|5775.3|5769.3|5761|5755|5775.3|5769.3|5760.1|5754.1|536
1678387800000|2023-03-09 18:50:00|5761.4|5755.4|5756.1|5750.1|5761.4|5755.4|5748.6|5742.6|823
1678388100000|2023-03-09 18:55:00|5755.6|5749.6|5735.9|5729.9|5755.6|5749.6|5735.9|5729.9|542
1678388400000|2023-03-09 19:00:00|5736.3|5730.3|5725.7|5719.7|5740.4|5734.4|5722.4|5716.4|990
1678388700000|2023-03-09 19:05:00|5726.2|5720.2|5720.2|5714.2|5728.7|5722.7|5718.7|5712.7|923
1678389000000|2023-03-09 19:10:00|5721.5|5715.5|5711.2|5705.2|5723.2|5717.2|5705.6|5699.6|2978
1678389300000|2023-03-09 19:15:00|5710.7|5704.7|5720.4|5714.4|5728.2|5722.2|5710.2|5704.2|1033
1678410000000|2023-03-10 01:00:00|5733.3|5727.3|5745.8|5739.8|5746.4|5740.4|5733|5727|631
1678410300000|2023-03-10 01:05:00|5745.4|5739.4|5736.9|5730.9|5745.8|5739.8|5732.8|5726.8|85
1678410600000|2023-03-10 01:10:00|5737.3|5731.3|5732.9|5726.9|5743.9|5737.9|5732.9|5726.9|68
1678410900000|2023-03-10 01:15:00|5733.3|5727.3|5731|5725|5733.3|5727.3|5731|5725|61
1678411200000|2023-03-10 01:20:00|5730.1|5724.1|5729.6|5723.6|5730.1|5724.1|5725.3|5719.3|232
1678411500000|2023-03-10 01:25:00|5729.7|5723.7|5728.6|5722.6|5730.1|5724.1|5727.2|5721.2|34
1678411800000|2023-03-10 01:30:00|5728.2|5722.2|5718.8|5712.8|5728.6|5722.6|5717.3|5711.3|46
1678412100000|2023-03-10 01:35:00|5717.8|5711.8|5719.8|5713.8|5720.8|5714.8|5715.3|5709.3|39
1678412400000|2023-03-10 01:40:00|5720.2|5714.2|5720.1|5714.1|5722.4|5716.4|5715.9|5709.9|59
1678412700000|2023-03-10 01:45:00|5719.7|5713.7|5716|5710|5720.1|5714.1|5715.5|5709.5|17
1678413000000|2023-03-10 01:50:00|5715.6|5709.6|5715.1|5709.1|5716.1|5710.1|5714.5|5708.5|34
1678413300000|2023-03-10 01:55:00|5715|5709|5707.6|5701.6|5716|5710|5707.6|5701.6|90
1678413600000|2023-03-10 02:00:00|5707.1|5701.1|5709.1|5703.1|5710.1|5704.1|5706.6|5700.6|62
1678413900000|2023-03-10 02:05:00|5709|5703|5707|5701|5711.4|5705.4|5707|5701|45
1678414200000|2023-03-10 02:10:00|5707.5|5701.5|5707.4|5701.4|5707.9|5701.9|5705|5699|57
1678414500000|2023-03-10 02:15:00|5707.5|5701.5|5698.6|5692.6|5707.9|5701.9|5698.1|5692.1|256
1678414800000|2023-03-10 02:20:00|5697.8|5691.8|5700.2|5694.2|5701.6|5695.6|5695.5|5689.5|145
1678415100000|2023-03-10 02:25:00|5699.7|5693.7|5697.7|5691.7|5701.6|5695.6|5697.6|5691.6|26
1678415400000|2023-03-10 02:30:00|5696.8|5690.8|5698.5|5692.5|5700|5694|5696.8|5690.8|21
1678415700000|2023-03-10 02:35:00|5698.1|5692.1|5707.1|5701.1|5707.1|5701.1|5697.3|5691.3|41
1678416000000|2023-03-10 02:40:00|5707|5701|5709.2|5703.2|5709.7|5703.7|5705.2|5699.2|46
1678416300000|2023-03-10 02:45:00|5710.6|5704.6|5707.5|5701.5|5712.1|5706.1|5706.1|5700.1|64
1678416600000|2023-03-10 02:50:00|5707.1|5701.1|5702.6|5696.6|5709|5703|5702.6|5696.6|30
1678416900000|2023-03-10 02:55:00|5703|5697|5701.6|5695.6|5704.6|5698.6|5700.5|5694.5|26
1678417200000|2023-03-10 03:00:00|5701.2|5695.2|5701.5|5695.5|5701.6|5695.6|5697.1|5691.1|48
1678417500000|2023-03-10 03:05:00|5702|5696|5707.5|5701.5|5708|5702|5702|5696|55
1678417800000|2023-03-10 03:10:00|5708|5702|5696|5690|5708|5702|5695.2|5689.2|61
1678418100000|2023-03-10 03:15:00|5696.5|5690.5|5704.3|5698.3|5709.3|5703.3|5693.3|5687.3|85
1678418400000|2023-03-10 03:20:00|5704.7|5698.7|5700.7|5694.7|5705.2|5699.2|5700.7|5694.7|117
1678418700000|2023-03-10 03:25:00|5701.2|5695.2|5696.6|5690.6|5701.2|5695.2|5691.6|5685.6|243
1678419000000|2023-03-10 03:30:00|5697|5691|5700.6|5694.6|5700.7|5694.7|5696.6|5690.6|21
1678419300000|2023-03-10 03:35:00|5701.5|5695.5|5700.2|5694.2|5701.7|5695.7|5699.2|5693.2|9
1678419600000|2023-03-10 03:40:00|5700.1|5694.1|5699.2|5693.2|5700.2|5694.2|5699.2|5693.2|44
1678419900000|2023-03-10 03:45:00|5699.7|5693.7|5699.2|5693.2|5700.2|5694.2|5699.2|5693.2|21
1678420200000|2023-03-10 03:50:00|||||||||32
1678420500000|2023-03-10 03:55:00|5696.1|5690.1|5695.3|5689.3|5696.1|5690.1|5693.4|5687.4|109
1678420800000|2023-03-10 04:00:00|5696.3|5690.3|5695.3|5689.3|5696.3|5690.3|5694.4|5688.4|12
1678421100000|2023-03-10 04:05:00|5694.9|5688.9|5699.2|5693.2|5699.2|5693.2|5693.9|5687.9|27
1678421400000|2023-03-10 04:10:00|5698.5|5692.5|5701.1|5695.1|5702.1|5696.1|5697.5|5691.5|26
1678421700000|2023-03-10 04:15:00|5701.2|5695.2|5705.7|5699.7|5708.1|5702.1|5701.1|5695.1|33
1678422000000|2023-03-10 04:20:00|5706.1|5700.1|5705.1|5699.1|5706.1|5700.1|5704.2|5698.2|3
1678422300000|2023-03-10 04:25:00|5704.7|5698.7|5697.3|5691.3|5705.2|5699.2|5696.9|5690.9|17
1678422600000|2023-03-10 04:30:00|5698.2|5692.2|5701.8|5695.8|5701.9|5695.9|5697.9|5691.9|16
1678422900000|2023-03-10 04:35:00|5701.9|5695.9|5701.8|5695.8|5702.4|5696.4|5699.3|5693.3|16
1678423200000|2023-03-10 04:40:00|5701.4|5695.4|5705.6|5699.6|5705.6|5699.6|5701.3|5695.3|37
1678423500000|2023-03-10 04:45:00|5705.1|5699.1|5705.2|5699.2|5705.2|5699.2|5701.1|5695.1|18
1678423800000|2023-03-10 04:50:00|5706.6|5700.6|5711.2|5705.2|5711.7|5705.7|5706.1|5700.1|21
1678424100000|2023-03-10 04:55:00|5711.1|5705.1|5710.2|5704.2|5712.7|5706.7|5709.3|5703.3|20
1678424400000|2023-03-10 05:00:00|5710.1|5704.1|5712.1|5706.1|5714|5708|5709.2|5703.2|42
1678424700000|2023-03-10 05:05:00|5712|5706|5712.6|5706.6|5721.1|5715.1|5712|5706|45
1678425000000|2023-03-10 05:10:00|5713.7|5707.7|5711.1|5705.1|5713.7|5707.7|5711.1|5705.1|13
1678425300000|2023-03-10 05:15:00|5711.5|5705.5|5709.5|5703.5|5711.5|5705.5|5707.6|5701.6|14
1678425600000|2023-03-10 05:20:00|5709.6|5703.6|5709.1|5703.1|5710.2|5704.2|5708.7|5702.7|9
1678425900000|2023-03-10 05:25:00|5709|5703|5709.6|5703.6|5710.5|5704.5|5708.6|5702.6|10
1678426200000|2023-03-10 05:30:00|5710.1|5704.1|5710.9|5704.9|5713.9|5707.9|5707.6|5701.6|24
1678426500000|2023-03-10 05:35:00|5711.4|5705.4|5709.5|5703.5|5712|5706|5708.5|5702.5|10
1678426800000|2023-03-10 05:40:00|5710|5704|5711.5|5705.5|5712|5706|5708.5|5702.5|15
1678427100000|2023-03-10 05:45:00|5711.9|5705.9|5711|5705|5713.5|5707.5|5709.6|5703.6|17
1678427400000|2023-03-10 05:50:00|5710.6|5704.6|5710.6|5704.6|5712.1|5706.1|5708.1|5702.1|9
1678427700000|2023-03-10 05:55:00|5711.1|5705.1|5716.6|5710.6|5716.7|5710.7|5710.6|5704.6|15
1678428000000|2023-03-10 06:00:00|5715.2|5709.2|5712.6|5706.6|5716.6|5710.6|5712.1|5706.1|42
1678428300000|2023-03-10 06:05:00|5712.2|5706.2|5709|5703|5712.7|5706.7|5707.2|5701.2|45
1678428600000|2023-03-10 06:10:00|5709.2|5703.2|5707.7|5701.7|5710.2|5704.2|5706.2|5700.2|18
1678428900000|2023-03-10 06:15:00|5708.7|5702.7|5706.7|5700.7|5709.7|5703.7|5706.7|5700.7|21
1678429200000|2023-03-10 06:20:00|5706.2|5700.2|5702.1|5696.1|5707.7|5701.7|5701.7|5695.7|103
1678429500000|2023-03-10 06:25:00|5702.5|5696.5|5710.5|5704.5|5710.5|5704.5|5702.5|5696.5|15
1678429800000|2023-03-10 06:30:00|5711.1|5705.1|5709.1|5703.1|5712.1|5706.1|5707.6|5701.6|35
1678430100000|2023-03-10 06:35:00|5710.1|5704.1|5715.1|5709.1|5715.1|5709.1|5706.1|5700.1|42
1678430400000|2023-03-10 06:40:00|5715.5|5709.5|5708.6|5702.6|5717.1|5711.1|5708.6|5702.6|45
1678430700000|2023-03-10 06:45:00|5708.3|5702.3|5714.6|5708.6|5714.6|5708.6|5707.1|5701.1|34
1678431000000|2023-03-10 06:50:00|5715.6|5709.6|5711.1|5705.1|5716.1|5710.1|5706.1|5700.1|24
1678431300000|2023-03-10 06:55:00|5711.6|5705.6|5697.8|5691.8|5712.6|5706.6|5697.8|5691.8|21
1678431600000|2023-03-10 07:00:00|5698.1|5692.1|5699.1|5693.1|5702.1|5696.1|5697.8|5691.8|21
1678431900000|2023-03-10 07:05:00|5698.6|5692.6|5697.3|5691.3|5699.6|5693.6|5695.8|5689.8|37
1678432200000|2023-03-10 07:10:00|5697.6|5691.6|5696.3|5690.3|5700.6|5694.6|5696.3|5690.3|36
1678432500000|2023-03-10 07:15:00|5695.9|5689.9|5696.6|5690.6|5697.6|5691.6|5695.8|5689.8|8
1678432800000|2023-03-10 07:20:00|5696.3|5690.3|5702.8|5696.8|5702.8|5696.8|5695.8|5689.8|66
1678433100000|2023-03-10 07:25:00|5702.4|5696.4|5700.4|5694.4|5702.4|5696.4|5699|5693|7
1678433400000|2023-03-10 07:30:00|5699.7|5693.7|5701.8|5695.8|5702.2|5696.2|5695.5|5689.5|30
1678433700000|2023-03-10 07:35:00|5701.7|5695.7|5697.9|5691.9|5701.7|5695.7|5697.9|5691.9|12
1678434000000|2023-03-10 07:40:00|5695|5689|5689.9|5683.9|5696.4|5690.4|5689.5|5683.5|33
1678434300000|2023-03-10 07:45:00|5689.5|5683.5|5682.5|5676.5|5689.5|5683.5|5677.9|5671.9|253
1678434600000|2023-03-10 07:50:00|5683.4|5677.4|5692.3|5686.3|5692.4|5686.4|5678.5|5672.5|42
1678434900000|2023-03-10 07:55:00|5692.4|5686.4|5693.5|5687.5|5698.3|5692.3|5689.9|5683.9|132
1678435200000|2023-03-10 08:00:00|5693.9|5687.9|5691.1|5685.1|5700.8|5694.8|5687.4|5681.4|99
1678435500000|2023-03-10 08:05:00|5691.4|5685.4|5690.8|5684.8|5695.4|5689.4|5690.3|5684.3|35
1678435800000|2023-03-10 08:10:00|5691.2|5685.2|5691.8|5685.8|5692.4|5686.4|5687.5|5681.5|33
1678436100000|2023-03-10 08:15:00|5691.4|5685.4|5688|5682|5691.4|5685.4|5686.1|5680.1|81
1678436400000|2023-03-10 08:20:00|5687.6|5681.6|5698.2|5692.2|5699.1|5693.1|5683.2|5677.2|74
1678436700000|2023-03-10 08:25:00|5698.6|5692.6|5697.8|5691.8|5701.9|5695.9|5693.5|5687.5|81
1678437000000|2023-03-10 08:30:00|5697.9|5691.9|5706.9|5700.9|5706.9|5700.9|5693.5|5687.5|46
1678437300000|2023-03-10 08:35:00|5706.4|5700.4|5712.5|5706.5|5714.5|5708.5|5702.5|5696.5|62
1678437600000|2023-03-10 08:40:00|5712.9|5706.9|5712.1|5706.1|5721.7|5715.7|5712.1|5706.1|98
1678437900000|2023-03-10 08:45:00|5711.2|5705.2|5718.6|5712.6|5720.3|5714.3|5708.7|5702.7|29
1678438200000|2023-03-10 08:50:00|5718.5|5712.5|5710.4|5704.4|5718.5|5712.5|5710.4|5704.4|53
1678438500000|2023-03-10 08:55:00|5710.5|5704.5|5711.8|5705.8|5715|5709|5709.5|5703.5|220
1678438800000|2023-03-10 09:00:00|5711.7|5705.7|5703.9|5697.9|5712.7|5706.7|5703.4|5697.4|114
1678439100000|2023-03-10 09:05:00|5704.9|5698.9|5710.9|5704.9|5711.4|5705.4|5703|5697|34
1678439400000|2023-03-10 09:10:00|5711.3|5705.3|5710.4|5704.4|5713.4|5707.4|5707|5701|33
1678439700000|2023-03-10 09:15:00|5708.5|5702.5|5719.7|5713.7|5720.4|5714.4|5704.5|5698.5|66
1678440000000|2023-03-10 09:20:00|5719.5|5713.5|5723.7|5717.7|5724.4|5718.4|5714.7|5708.7|68
1678440300000|2023-03-10 09:25:00|5724.4|5718.4|5723.7|5717.7|5730|5724|5720.5|5714.5|134
1678440600000|2023-03-10 09:30:00|5723.2|5717.2|5724.7|5718.7|5726.7|5720.7|5720.2|5714.2|103
1678440900000|2023-03-10 09:35:00|5724.3|5718.3|5719.2|5713.2|5724.7|5718.7|5718.7|5712.7|86
1678441200000|2023-03-10 09:40:00|5719.6|5713.6|5711.3|5705.3|5721.6|5715.6|5711.2|5705.2|116
1678441500000|2023-03-10 09:45:00|5711.2|5705.2|5708.4|5702.4|5713.4|5707.4|5708.2|5702.2|34
1678441800000|2023-03-10 09:50:00|5708|5702|5706.9|5700.9|5714.2|5708.2|5705.8|5699.8|60
1678442100000|2023-03-10 09:55:00|5707|5701|5707.4|5701.4|5710.4|5704.4|5702.6|5696.6|88
1678442400000|2023-03-10 10:00:00|5705.6|5699.6|5699.4|5693.4|5711.3|5705.3|5698.5|5692.5|76
1678442700000|2023-03-10 10:05:00|5699|5693|5704.4|5698.4|5706.5|5700.5|5699|5693|49
1678443000000|2023-03-10 10:10:00|5704.6|5698.6|5716.4|5710.4|5716.4|5710.4|5702.5|5696.5|130
1678443300000|2023-03-10 10:15:00|5715.4|5709.4|5713.5|5707.5|5716.4|5710.4|5711.5|5705.5|32
1678443600000|2023-03-10 10:20:00|5713.4|5707.4|5707.4|5701.4|5713.4|5707.4|5705.9|5699.9|25
1678443900000|2023-03-10 10:25:00|5707.8|5701.8|5707.4|5701.4|5709.3|5703.3|5705.9|5699.9|15
1678444200000|2023-03-10 10:30:00|5707.8|5701.8|5706.3|5700.3|5708.8|5702.8|5704.8|5698.8|11
1678444500000|2023-03-10 10:35:00|5705.8|5699.8|5700.1|5694.1|5706.8|5700.8|5695.7|5689.7|118
1678444800000|2023-03-10 10:40:00|5699.6|5693.6|5697.3|5691.3|5703.1|5697.1|5696.2|5690.2|31
1678445100000|2023-03-10 10:45:00|5697.2|5691.2|5700.6|5694.6|5702.7|5696.7|5696.1|5690.1|29
1678445400000|2023-03-10 10:50:00|5700.7|5694.7|5706.3|5700.3|5708.7|5702.7|5700.6|5694.6|24
1678445700000|2023-03-10 10:55:00|5706.2|5700.2|5688.3|5682.3|5706.7|5700.7|5688.3|5682.3|46
1678446000000|2023-03-10 11:00:00|5690.6|5684.6|5688.3|5682.3|5690.8|5684.8|5688.3|5682.3|24
1678446300000|2023-03-10 11:05:00|5688|5682|5688.6|5682.6|5692.5|5686.5|5681.1|5675.1|113
1678446600000|2023-03-10 11:10:00|5689|5683|5689.1|5683.1|5692|5686|5686.6|5680.6|19
1678446900000|2023-03-10 11:15:00|5688.6|5682.6|5689|5683|5690.1|5684.1|5687.6|5681.6|18
1678447200000|2023-03-10 11:20:00|5688.6|5682.6|5693.6|5687.6|5693.6|5687.6|5688.6|5682.6|27
1678447500000|2023-03-10 11:25:00|5692.6|5686.6|5694|5688|5698.5|5692.5|5692.2|5686.2|70
1678447800000|2023-03-10 11:30:00|5694.6|5688.6|5695|5689|5695.6|5689.6|5690.6|5684.6|15
1678448100000|2023-03-10 11:35:00|5695.4|5689.4|5693.1|5687.1|5696.4|5690.4|5687.5|5681.5|28
1678448400000|2023-03-10 11:40:00|5693.5|5687.5|5694.3|5688.3|5696.3|5690.3|5691.1|5685.1|26
1678448700000|2023-03-10 11:45:00|5693.8|5687.8|5698.1|5692.1|5698.1|5692.1|5693.1|5687.1|36
1678449000000|2023-03-10 11:50:00|5697.6|5691.6|5693.9|5687.9|5698.6|5692.6|5690.6|5684.6|55
1678449300000|2023-03-10 11:55:00|5693.8|5687.8|5697.8|5691.8|5699.3|5693.3|5691.4|5685.4|36
1678449600000|2023-03-10 12:00:00|5697.4|5691.4|5690.8|5684.8|5697.4|5691.4|5689.8|5683.8|26
1678449900000|2023-03-10 12:05:00|5690.4|5684.4|5691.9|5685.9|5697.3|5691.3|5690.4|5684.4|44
1678450200000|2023-03-10 12:10:00|5691.4|5685.4|5689|5683|5691.4|5685.4|5684.9|5678.9|79
1678450500000|2023-03-10 12:15:00|5688.4|5682.4|5686.9|5680.9|5690.4|5684.4|5686.9|5680.9|16
1678450800000|2023-03-10 12:20:00|5687|5681|5685.9|5679.9|5690.9|5684.9|5685.9|5679.9|42
1678451100000|2023-03-10 12:25:00|5686|5680|5696.9|5690.9|5697.4|5691.4|5685.5|5679.5|107
1678451400000|2023-03-10 12:30:00|5697.5|5691.5|5701.5|5695.5|5704.3|5698.3|5696.9|5690.9|110
1678451700000|2023-03-10 12:35:00|5701.9|5695.9|5693|5687|5703|5697|5693|5687|176
1678452000000|2023-03-10 12:40:00|5693.4|5687.4|5688.9|5682.9|5694.4|5688.4|5686.5|5680.5|135
1678452300000|2023-03-10 12:45:00|5689|5683|5685.4|5679.4|5689.5|5683.5|5684.9|5678.9|53
1678452600000|2023-03-10 12:50:00|5684.4|5678.4|5680|5674|5685|5679|5678|5672|96
1678452900000|2023-03-10 12:55:00|5680.4|5674.4|5678.5|5672.5|5681|5675|5677.6|5671.6|229
1678453200000|2023-03-10 13:00:00|5679.3|5673.3|5668.8|5662.8|5679.8|5673.8|5665|5659|303
1678453500000|2023-03-10 13:05:00|5670.3|5664.3|5684|5678|5684|5678|5667.6|5661.6|177
1678453800000|2023-03-10 13:10:00|5682.6|5676.6|5680.9|5674.9|5687.2|5681.2|5680.8|5674.8|153
1678454100000|2023-03-10 13:15:00|5680.8|5674.8|5683.4|5677.4|5687.8|5681.8|5680.8|5674.8|166
1678454400000|2023-03-10 13:20:00|5682.5|5676.5|5684.2|5678.2|5685.1|5679.1|5676.5|5670.5|216
1678454700000|2023-03-10 13:25:00|5684.6|5678.6|5688.3|5682.3|5689.1|5683.1|5683.2|5677.2|166
1678455000000|2023-03-10 13:30:00|5685.6|5679.6|5694.8|5688.8|5695.8|5689.8|5679.1|5673.1|314
1678455300000|2023-03-10 13:35:00|5694.5|5688.5|5712.5|5706.5|5721.6|5715.6|5687.6|5681.6|512
1678455600000|2023-03-10 13:40:00|5712.9|5706.9|5727.5|5721.5|5731.5|5725.5|5711.1|5705.1|563
1678458600000|2023-03-10 14:30:00|5719.2|5713.2|5700.8|5694.8|5733.1|5727.1|5687.7|5681.7|2635
1678458900000|2023-03-10 14:35:00|5700.9|5694.9|5708.2|5702.2|5710.4|5704.4|5688.2|5682.2|2152
1678459200000|2023-03-10 14:40:00|5707.7|5701.7|5694.6|5688.6|5721.9|5715.9|5691.5|5685.5|751
1678459500000|2023-03-10 14:45:00|5695|5689|5667.4|5661.4|5696.5|5690.5|5660.2|5654.2|2092
1678459800000|2023-03-10 14:50:00|5666.5|5660.5|5688.1|5682.1|5690.1|5684.1|5662.5|5656.5|648
1678460100000|2023-03-10 14:55:00|5688.5|5682.5|5685.3|5679.3|5692|5686|5680.9|5674.9|661
1678460400000|2023-03-10 15:00:00|5685.4|5679.4|5696.1|5690.1|5697.2|5691.2|5670.9|5664.9|720
1678460700000|2023-03-10 15:05:00|5696.2|5690.2|5700.2|5694.2|5705.2|5699.2|5688.9|5682.9|630
1678461000000|2023-03-10 15:10:00|5699.3|5693.3|5686.3|5680.3|5706.7|5700.7|5686.3|5680.3|732
1678461300000|2023-03-10 15:15:00|5686.7|5680.7|5675.6|5669.6|5686.7|5680.7|5663.4|5657.4|941
1678461600000|2023-03-10 15:20:00|5675.7|5669.7|5673.1|5667.1|5678.6|5672.6|5662.1|5656.1|497
1678461900000|2023-03-10 15:25:00|5672.7|5666.7|5679.2|5673.2|5686.5|5680.5|5667.9|5661.9|504
1678462200000|2023-03-10 15:30:00|5678.5|5672.5|5681.9|5675.9|5691|5685|5677.2|5671.2|371
1678462500000|2023-03-10 15:35:00|5682|5676|5664.2|5658.2|5683.8|5677.8|5659.9|5653.9|744
1678462800000|2023-03-10 15:40:00|5663.9|5657.9|5637|5631|5666|5660|5634.6|5628.6|605
1678463100000|2023-03-10 15:45:00|5636.6|5630.6|5642.7|5636.7|5643.1|5637.1|5615.3|5609.3|961
1678463400000|2023-03-10 15:50:00|5642.3|5636.3|5636.8|5630.8|5645.7|5639.7|5633.4|5627.4|499
1678463700000|2023-03-10 15:55:00|5635.8|5629.8|5662.3|5656.3|5664.3|5658.3|5632.2|5626.2|667
1678464000000|2023-03-10 16:00:00|5661.8|5655.8|5643.7|5637.7|5662.3|5656.3|5642.8|5636.8|555
1678464300000|2023-03-10 16:05:00|5643.3|5637.3|5661.6|5655.6|5661.6|5655.6|5633.3|5627.3|334
1678464600000|2023-03-10 16:10:00|5661.4|5655.4|5663.6|5657.6|5671.9|5665.9|5657.9|5651.9|338
1678464900000|2023-03-10 16:15:00|5663.1|5657.1|5686.9|5680.9|5690.9|5684.9|5658.6|5652.6|392
1678465200000|2023-03-10 16:20:00|5686.4|5680.4|5672.6|5666.6|5689.4|5683.4|5668.4|5662.4|666
1678465500000|2023-03-10 16:25:00|5672.9|5666.9|5681.3|5675.3|5684.4|5678.4|5666.6|5660.6|288
1678465800000|2023-03-10 16:30:00|5680.9|5674.9|5676.3|5670.3|5682.8|5676.8|5669.8|5663.8|321
1678466100000|2023-03-10 16:35:00|5675.5|5669.5|5671|5665|5676.3|5670.3|5660.6|5654.6|457
1678466400000|2023-03-10 16:40:00|5671.4|5665.4|5673.6|5667.6|5680.2|5674.2|5668.1|5662.1|430
1678466700000|2023-03-10 16:45:00|5673.2|5667.2|5660.8|5654.8|5674.2|5668.2|5656.9|5650.9|240
1678467000000|2023-03-10 16:50:00|5659.8|5653.8|5650.8|5644.8|5660.4|5654.4|5646.3|5640.3|209
1678467300000|2023-03-10 16:55:00|5650.3|5644.3|5648.8|5642.8|5653.8|5647.8|5645.4|5639.4|231
1678467600000|2023-03-10 17:00:00|5648.4|5642.4|5637.6|5631.6|5649.4|5643.4|5635.6|5629.6|374
1678467900000|2023-03-10 17:05:00|5637.3|5631.3|5649|5643|5649.5|5643.5|5635.9|5629.9|314
1678468200000|2023-03-10 17:10:00|5648.4|5642.4|5652.4|5646.4|5660.4|5654.4|5645.4|5639.4|214
1678468500000|2023-03-10 17:15:00|5652|5646|5658.1|5652.1|5660.3|5654.3|5651|5645|235
1678468800000|2023-03-10 17:20:00|5658|5652|5643.6|5637.6|5660.3|5654.3|5643.3|5637.3|214
1678469100000|2023-03-10 17:25:00|5643.3|5637.3|5639.9|5633.9|5647.3|5641.3|5636|5630|424
1678469400000|2023-03-10 17:30:00|5639.3|5633.3|5640.4|5634.4|5648.9|5642.9|5634.9|5628.9|277
1678469700000|2023-03-10 17:35:00|5640.5|5634.5|5657|5651|5659|5653|5637|5631|417
1678470000000|2023-03-10 17:40:00|5658|5652|5656.9|5650.9|5662.7|5656.7|5651.9|5645.9|240
1678470300000|2023-03-10 17:45:00|5656.5|5650.5|5653|5647|5663.9|5657.9|5651.5|5645.5|296
1678470600000|2023-03-10 17:50:00|5651.9|5645.9|5667|5661|5670.4|5664.4|5651|5645|397
1678470900000|2023-03-10 17:55:00|5666.6|5660.6|5662|5656|5668|5662|5657|5651|229
1678471200000|2023-03-10 18:00:00|5662.9|5656.9|5662.9|5656.9|5667.7|5661.7|5654.5|5648.5|377
1678471500000|2023-03-10 18:05:00|5663.4|5657.4|5675.9|5669.9|5676|5670|5663.4|5657.4|483
1678471800000|2023-03-10 18:10:00|5675.3|5669.3|5653.9|5647.9|5675.5|5669.5|5652.5|5646.5|256
1678472100000|2023-03-10 18:15:00|5653.5|5647.5|5665|5659|5665.4|5659.4|5652.9|5646.9|282
1678472400000|2023-03-10 18:20:00|5664.5|5658.5|5665.8|5659.8|5667|5661|5662|5656|241
1678472700000|2023-03-10 18:25:00|5665.9|5659.9|5676.5|5670.5|5677.5|5671.5|5662|5656|321
1678473000000|2023-03-10 18:30:00|5675.9|5669.9|5676.3|5670.3|5681.9|5675.9|5672.9|5666.9|317
1678473300000|2023-03-10 18:35:00|5676.8|5670.8|5685.9|5679.9|5686.5|5680.5|5674.7|5668.7|311
1678473600000|2023-03-10 18:40:00|5686.4|5680.4|5683.5|5677.5|5686.4|5680.4|5678.4|5672.4|249
1678473900000|2023-03-10 18:45:00|5683.4|5677.4|5674.2|5668.2|5685.4|5679.4|5672.8|5666.8|398
1678474200000|2023-03-10 18:50:00|5674.3|5668.3|5674.3|5668.3|5678|5672|5665.8|5659.8|268
1678474500000|2023-03-10 18:55:00|5673.8|5667.8|5674|5668|5675.5|5669.5|5669.3|5663.3|443
1678474800000|2023-03-10 19:00:00|5673.9|5667.9|5682.3|5676.3|5683.7|5677.7|5669.9|5663.9|411
1678475100000|2023-03-10 19:05:00|5682.8|5676.8|5676.9|5670.9|5684.8|5678.8|5675.9|5669.9|590
1678475400000|2023-03-10 19:10:00|5677.8|5671.8|5674.6|5668.6|5680.3|5674.3|5663.1|5657.1|1691
1678475700000|2023-03-10 19:15:00|5674.5|5668.5|5663.3|5657.3|5677.5|5671.5|5662|5656|1281
1678665600000|2023-03-13 00:00:00|5699.4|5693.4|5716.9|5710.9|5725.2|5719.2|5696.8|5690.8|385
1678665900000|2023-03-13 00:05:00|5717.5|5711.5|5720.4|5714.4|5723.7|5717.7|5713.6|5707.6|113
1678666200000|2023-03-13 00:10:00|5719.4|5713.4|5709.4|5703.4|5720.9|5714.9|5709.1|5703.1|73
1678666500000|2023-03-13 00:15:00|5709.9|5703.9|5711.4|5705.4|5711.4|5705.4|5703.6|5697.6|53
1678666800000|2023-03-13 00:20:00|5712.4|5706.4|5710.9|5704.9|5712.9|5706.9|5705.6|5699.6|28
1678667100000|2023-03-13 00:25:00|5710.4|5704.4|5706.9|5700.9|5710.9|5704.9|5705.1|5699.1|23
1678667400000|2023-03-13 00:30:00|5707.2|5701.2|5710.7|5704.7|5712.7|5706.7|5705.4|5699.4|45
1678667700000|2023-03-13 00:35:00|5710.2|5704.2|5713.8|5707.8|5713.8|5707.8|5709.7|5703.7|38
1678668000000|2023-03-13 00:40:00|5714.2|5708.2|5703.9|5697.9|5714.5|5708.5|5703.6|5697.6|42
1678668300000|2023-03-13 00:45:00|5704.7|5698.7|5703.9|5697.9|5708.2|5702.2|5703.4|5697.4|10
1678668600000|2023-03-13 00:50:00|5703.6|5697.6|5694.7|5688.7|5704.3|5698.3|5694.3|5688.3|30
1678668900000|2023-03-13 00:55:00|5695.4|5689.4|5690.2|5684.2|5697.7|5691.7|5689.2|5683.2|82
1678669200000|2023-03-13 01:00:00|5691.2|5685.2|5700.5|5694.5|5702|5696|5688.5|5682.5|44
1678669500000|2023-03-13 01:05:00|5700.8|5694.8|5696.2|5690.2|5701.8|5695.8|5690.8|5684.8|21
1678669800000|2023-03-13 01:10:00|5696.5|5690.5|5685.7|5679.7|5697|5691|5682|5676|48
1678670100000|2023-03-13 01:15:00|5685.3|5679.3|5683.3|5677.3|5687.7|5681.7|5680.8|5674.8|28
1678670400000|2023-03-13 01:20:00|5684.3|5678.3|5673.8|5667.8|5684.3|5678.3|5671.7|5665.7|71
1678670700000|2023-03-13 01:25:00|5673.5|5667.5|5674.3|5668.3|5674.3|5668.3|5672|5666|27
1678671000000|2023-03-13 01:30:00|5673.3|5667.3|5680|5674|5680.6|5674.6|5672|5666|30
1678671300000|2023-03-13 01:35:00|5678.5|5672.5|5679.1|5673.1|5681|5675|5677.2|5671.2|42
1678671600000|2023-03-13 01:40:00|5679.2|5673.2|5688.8|5682.8|5690.8|5684.8|5679.2|5673.2|56
1678671900000|2023-03-13 01:45:00|5688.3|5682.3|5686.8|5680.8|5689.7|5683.7|5686.5|5680.5|13
1678672200000|2023-03-13 01:50:00|5686.5|5680.5|5677.4|5671.4|5687.8|5681.8|5675.9|5669.9|136
1678672500000|2023-03-13 01:55:00|5677|5671|5672.7|5666.7|5677.2|5671.2|5668.7|5662.7|68
1678672800000|2023-03-13 02:00:00|5672.2|5666.2|5681.7|5675.7|5684.6|5678.6|5671.2|5665.2|96
1678673100000|2023-03-13 02:05:00|5682.6|5676.6|5685.6|5679.6|5687.1|5681.1|5676.9|5670.9|43
1678673400000|2023-03-13 02:10:00|5686|5680|5691.6|5685.6|5693.1|5687.1|5680.1|5674.1|61
1678673700000|2023-03-13 02:15:00|5692.3|5686.3|5686.6|5680.6|5693.1|5687.1|5682.1|5676.1|22
1678674000000|2023-03-13 02:20:00|5686.1|5680.1|5687.9|5681.9|5690.2|5684.2|5685.7|5679.7|48
1678674300000|2023-03-13 02:25:00|5688|5682|5691.6|5685.6|5694|5688|5688|5682|22
1678674600000|2023-03-13 02:30:00|5693.6|5687.6|5703.1|5697.1|5706|5700|5693.6|5687.6|71
1678674900000|2023-03-13 02:35:00|5703.5|5697.5|5722.7|5716.7|5723.3|5717.3|5703.1|5697.1|105
1678675200000|2023-03-13 02:40:00|5722.3|5716.3|5717.3|5711.3|5722.3|5716.3|5715.3|5709.3|70
1678675500000|2023-03-13 02:45:00|5717.2|5711.2|5704.1|5698.1|5717.7|5711.7|5702|5696|39
1678675800000|2023-03-13 02:50:00|5703.7|5697.7|5717.1|5711.1|5717.1|5711.1|5702.1|5696.1|27
1678676100000|2023-03-13 02:55:00|5717.6|5711.6|5711.6|5705.6|5720.1|5714.1|5711.2|5705.2|39
1678676400000|2023-03-13 03:00:00|5711.2|5705.2|5714.4|5708.4|5714.7|5708.7|5709.9|5703.9|26
1678676700000|2023-03-13 03:05:00|5714.2|5708.2|5708.1|5702.1|5714.4|5708.4|5707.7|5701.7|44
1678677000000|2023-03-13 03:10:00|5708.5|5702.5|5705.9|5699.9|5709.6|5703.6|5705.9|5699.9|42
1678677300000|2023-03-13 03:15:00|5706.2|5700.2|5708.1|5702.1|5708.1|5702.1|5705.4|5699.4|22
1678677600000|2023-03-13 03:20:00|5707.7|5701.7|5710.2|5704.2|5710.7|5704.7|5705.9|5699.9|22
1678677900000|2023-03-13 03:25:00|5709.7|5703.7|5711.7|5705.7|5712.1|5706.1|5706.4|5700.4|13
1678678200000|2023-03-13 03:30:00|5711.4|5705.4|5706.3|5700.3|5712.2|5706.2|5706.3|5700.3|16
1678678500000|2023-03-13 03:35:00|5707.1|5701.1|5706.3|5700.3|5708.6|5702.6|5705.9|5699.9|67
1678678800000|2023-03-13 03:40:00|5705.9|5699.9|5708.1|5702.1|5709.1|5703.1|5705.9|5699.9|28
1678679100000|2023-03-13 03:45:00|5707.8|5701.8|5707.4|5701.4|5709.1|5703.1|5706.9|5700.9|15
1678679400000|2023-03-13 03:50:00|5708.3|5702.3|5706.9|5700.9|5708.3|5702.3|5706.9|5700.9|16
1678679700000|2023-03-13 03:55:00|5707.3|5701.3|5705.5|5699.5|5707.5|5701.5|5704.2|5698.2|94
1678680000000|2023-03-13 04:00:00|5705.7|5699.7|5705.7|5699.7|5707.4|5701.4|5705.7|5699.7|2
1678680300000|2023-03-13 04:05:00|5705.5|5699.5|5707.7|5701.7|5708.2|5702.2|5704.3|5698.3|25
1678680600000|2023-03-13 04:10:00|5708|5702|5711.5|5705.5|5712.4|5706.4|5708|5702|10
1678680900000|2023-03-13 04:15:00|5711.4|5705.4|5711|5705|5711.5|5705.5|5709.3|5703.3|3
1678681200000|2023-03-13 04:20:00|5709.8|5703.8|5709.7|5703.7|5710.2|5704.2|5709.5|5703.5|1
1678681500000|2023-03-13 04:25:00|5710|5704|5708.5|5702.5|5710|5704|5708.3|5702.3|5
1678681800000|2023-03-13 04:30:00|5709|5703|5707.7|5701.7|5709|5703|5707.2|5701.2|9
1678682100000|2023-03-13 04:35:00|5707.5|5701.5|5708.2|5702.2|5709.2|5703.2|5707.2|5701.2|10
1678682400000|2023-03-13 04:40:00|5707.3|5701.3|5707.2|5701.2|5708.2|5702.2|5707.2|5701.2|10
1678682700000|2023-03-13 04:45:00|5708|5702|5707.2|5701.2|5708.2|5702.2|5707.2|5701.2|9
1678683000000|2023-03-13 04:50:00|5707.3|5701.3|5707.2|5701.2|5708.2|5702.2|5707.2|5701.2|20
1678683300000|2023-03-13 04:55:00|5708.2|5702.2|5708.2|5702.2|5709|5703|5707.2|5701.2|12
1678683600000|2023-03-13 05:00:00|5707.7|5701.7|5707.7|5701.7|5708.2|5702.2|5707.2|5701.2|16
1678683900000|2023-03-13 05:05:00|5707.2|5701.2|5707.3|5701.3|5707.3|5701.3|5706.5|5700.5|12
1678684200000|2023-03-13 05:10:00|5708|5702|5711|5705|5711.3|5705.3|5707|5701|14
1678684500000|2023-03-13 05:15:00|5710.8|5704.8|5703.1|5697.1|5710.8|5704.8|5702.5|5696.5|86
1678684800000|2023-03-13 05:20:00|5703|5697|5704.8|5698.8|5705.3|5699.3|5702.5|5696.5|24
1678685100000|2023-03-13 05:25:00|5704.3|5698.3|5703|5697|5705.3|5699.3|5702.6|5696.6|15
1678685400000|2023-03-13 05:30:00|5703.3|5697.3|5701.6|5695.6|5704|5698|5701.1|5695.1|61
1678685700000|2023-03-13 05:35:00|5703.2|5697.2|5701.2|5695.2|5704.6|5698.6|5701.2|5695.2|22
1678686000000|2023-03-13 05:40:00|5701.6|5695.6|5702.6|5696.6|5702.6|5696.6|5700.7|5694.7|27
1678686300000|2023-03-13 05:45:00|5702.7|5696.7|5701.6|5695.6|5704.6|5698.6|5701.2|5695.2|30
1678686600000|2023-03-13 05:50:00|5701.2|5695.2|5699.7|5693.7|5701.6|5695.6|5699.7|5693.7|22
1678686900000|2023-03-13 05:55:00|5700.6|5694.6|5704.1|5698.1|5705.2|5699.2|5699.7|5693.7|34
1678687200000|2023-03-13 06:00:00|5704.2|5698.2|5701.2|5695.2|5704.2|5698.2|5701.1|5695.1|19
1678687500000|2023-03-13 06:05:00|5701.1|5695.1|5703.6|5697.6|5704.2|5698.2|5700.7|5694.7|25
1678687800000|2023-03-13 06:10:00|5703.2|5697.2|5702.2|5696.2|5703.6|5697.6|5701.9|5695.9|9
1678688100000|2023-03-13 06:15:00|5702.1|5696.1|5705.6|5699.6|5705.7|5699.7|5697.7|5691.7|47
1678688400000|2023-03-13 06:20:00|5705.7|5699.7|5707.2|5701.2|5713.1|5707.1|5705.2|5699.1|66
1678688700000|2023-03-13 06:25:00|5707.1|5701.1|5707.1|5701.1|5707.2|5701.2|5705.2|5699.2|5
1678689000000|2023-03-13 06:30:00|5707.2|5701.2|5704.7|5698.7|5707.2|5701.2|5704.7|5698.7|38
1678689300000|2023-03-13 06:35:00|5704.3|5698.3|5701.3|5695.3|5705.8|5699.8|5700.8|5694.8|34
1678689600000|2023-03-13 06:40:00|5700.9|5694.9|5703.8|5697.8|5704.3|5698.3|5700.9|5694.9|27
1678689900000|2023-03-13 06:45:00|5703.4|5697.4|5704.3|5698.3|5705.8|5699.8|5703.4|5697.4|26
1678690200000|2023-03-13 06:50:00|5703.8|5697.8|5699|5693|5706.8|5700.8|5699|5693|58
1678690500000|2023-03-13 06:55:00|5699.2|5693.2|5699|5693|5699.9|5693.9|5698.5|5692.5|28
1678690800000|2023-03-13 07:00:00|5699.8|5693.8|5699.9|5693.9|5700|5694|5698|5692|93
1678691100000|2023-03-13 07:05:00|5699.5|5693.5|5702.4|5696.4|5705.5|5699.5|5699|5693|32
1678691400000|2023-03-13 07:10:00|5701.9|5695.9|5703.4|5697.4|5703.9|5697.9|5699.5|5693.5|9
1678691700000|2023-03-13 07:15:00|5703|5697|5704.4|5698.4|5705.3|5699.3|5702.4|5696.4|13
1678692000000|2023-03-13 07:20:00|5704.9|5698.9|5712.4|5706.4|5712.4|5706.4|5703.4|5697.4|37
1678692300000|2023-03-13 07:25:00|5713.3|5707.3|5711.4|5705.4|5714.3|5708.3|5708.4|5702.4|22
1678692600000|2023-03-13 07:30:00|5711.8|5705.8|5713.9|5707.9|5714.9|5708.9|5711.4|5705.4|23
1678692900000|2023-03-13 07:35:00|5714.9|5708.9|5718.9|5712.9|5719.9|5713.9|5714.9|5708.9|54
1678693200000|2023-03-13 07:40:00|5719.6|5713.6|5719.3|5713.3|5719.9|5713.9|5718.8|5712.8|23
1678693500000|2023-03-13 07:45:00|5719.5|5713.5|5728.3|5722.3|5731.1|5725.1|5718.9|5712.9|119
1678693800000|2023-03-13 07:50:00|5728.6|5722.6|5732.1|5726.1|5732.6|5726.6|5728.3|5722.3|60
1678694100000|2023-03-13 07:55:00|5731.6|5725.6|5724|5718|5732.5|5726.5|5724|5718|59
1678694400000|2023-03-13 08:00:00|5723.6|5717.6|5718.1|5712.1|5725|5719|5713.6|5707.6|100
1678694700000|2023-03-13 08:05:00|5717.8|5711.8|5718|5712|5718|5712|5711.8|5705.8|18
1678695000000|2023-03-13 08:10:00|5718.3|5712.3|5716.8|5710.8|5721.6|5715.6|5714|5708|34
1678695300000|2023-03-13 08:15:00|5717.1|5711.1|5714.8|5708.8|5718.6|5712.6|5710.8|5704.8|38
1678695600000|2023-03-13 08:20:00|5714.5|5708.5|5711.6|5705.6|5714.8|5708.8|5709.6|5703.6|62
1678695900000|2023-03-13 08:25:00|5712.1|5706.1|5706.6|5700.6|5714.9|5708.9|5706.6|5700.6|27
1678696200000|2023-03-13 08:30:00|5707.1|5701.1|5704.9|5698.9|5707.1|5701.1|5703.3|5697.3|69
1678696500000|2023-03-13 08:35:00|5704.6|5698.6|5702.1|5696.1|5704.6|5698.6|5702.1|5696.1|69
1678696800000|2023-03-13 08:40:00|5701.6|5695.6|5697.6|5691.6|5701.6|5695.6|5696.1|5690.1|140
1678697100000|2023-03-13 08:45:00|5696.9|5690.9|5696.6|5690.6|5701.1|5695.1|5696.6|5690.6|25
1678697400000|2023-03-13 08:50:00|5696.4|5690.4|5697.9|5691.9|5697.9|5691.9|5694.1|5688.1|56
1678697700000|2023-03-13 08:55:00|5698.1|5692.1|5694.6|5688.6|5698.1|5692.1|5694.1|5688.1|15
1678698000000|2023-03-13 09:00:00|5694.1|5688.1|5692.1|5686.1|5694.6|5688.6|5692.1|5686.1|61
1678698300000|2023-03-13 09:05:00|5691.1|5685.1|5675.9|5669.9|5691.1|5685.1|5674.6|5668.6|387
1678698600000|2023-03-13 09:10:00|5675.6|5669.6|5676.9|5670.9|5677.9|5671.9|5674.1|5668.1|72
1678698900000|2023-03-13 09:15:00|5677.1|5671.1|5665.8|5659.8|5677.1|5671.1|5665.8|5659.8|182
1678699200000|2023-03-13 09:20:00|5665.5|5659.5|5646.7|5640.7|5665.5|5659.5|5644.7|5638.7|519
1678699500000|2023-03-13 09:25:00|5647.1|5641.1|5642.7|5636.7|5653.2|5647.2|5641.3|5635.3|54
1678699800000|2023-03-13 09:30:00|5639.7|5633.7|5635.3|5629.3|5641.2|5635.2|5630.6|5624.6|299
1678700100000|2023-03-13 09:35:00|5635.1|5629.1|5632.7|5626.7|5636.2|5630.2|5626.2|5620.2|106
1678700400000|2023-03-13 09:40:00|5633.4|5627.4|5625|5619|5633.7|5627.7|5619.1|5613.1|333
1678700700000|2023-03-13 09:45:00|5624.8|5618.8|5641.7|5635.7|5641.7|5635.7|5621.5|5615.5|230
1678701000000|2023-03-13 09:50:00|5642.8|5636.8|5650.6|5644.6|5652.4|5646.4|5640.7|5634.7|67
1678701300000|2023-03-13 09:55:00|5650.2|5644.2|5645.1|5639.1|5650.7|5644.7|5642.2|5636.2|42
1678701600000|2023-03-13 10:00:00|5645.8|5639.8|5652.1|5646.1|5654.7|5648.7|5642.5|5636.5|125
1678701900000|2023-03-13 10:05:00|5650.6|5644.6|5650.7|5644.7|5651.6|5645.6|5647.7|5641.7|33
1678702200000|2023-03-13 10:10:00|5651.1|5645.1|5649.2|5643.2|5651.1|5645.1|5647.7|5641.7|13
1678702500000|2023-03-13 10:15:00|5648.7|5642.7|5652.2|5646.2|5653.1|5647.1|5644.2|5638.2|12
1678702800000|2023-03-13 10:20:00|5652.6|5646.6|5646.7|5640.7|5655.2|5649.2|5646.7|5640.7|10
1678703100000|2023-03-13 10:25:00|5646.4|5640.4|5647.2|5641.2|5649.6|5643.6|5646.1|5640.1|5
1678703400000|2023-03-13 10:30:00|5648.1|5642.1|5649.2|5643.2|5650.7|5644.7|5643.2|5637.2|38
1678703700000|2023-03-13 10:35:00|5648.9|5642.9|5645.7|5639.7|5650.7|5644.7|5643.6|5637.6|17
1678704000000|2023-03-13 10:40:00|5644.2|5638.2|5647.2|5641.2|5650.7|5644.7|5644.2|5638.2|14
1678704300000|2023-03-13 10:45:00|5646.9|5640.9|5657.4|5651.4|5657.6|5651.6|5644.9|5638.9|85
1678704600000|2023-03-13 10:50:00|5657.1|5651.1|5657.4|5651.4|5658.4|5652.4|5653.9|5647.9|45
1678704900000|2023-03-13 10:55:00|5657.3|5651.3|5664.9|5658.9|5665.9|5659.9|5656.4|5650.4|13
1678705200000|2023-03-13 11:00:00|5665.3|5659.3|5666.8|5660.8|5667.9|5661.9|5663.1|5657.1|48
1678705500000|2023-03-13 11:05:00|5666.4|5660.4|5668.5|5662.5|5672.1|5666.1|5664.7|5658.7|43
1678705800000|2023-03-13 11:10:00|5667.7|5661.7|5664.8|5658.8|5668|5662|5656.5|5650.5|42
1678706100000|2023-03-13 11:15:00|5664.1|5658.1|5660.5|5654.5|5668|5662|5660.1|5654.1|6
1678706400000|2023-03-13 11:20:00|5660.1|5654.1|5659.1|5653.1|5660.5|5654.5|5656.1|5650.1|9
1678706700000|2023-03-13 11:25:00|5659.5|5653.5|5657.5|5651.5|5661.5|5655.5|5657.5|5651.5|15
1678707000000|2023-03-13 11:30:00|5656.5|5650.5|5644.7|5638.7|5657.5|5651.5|5644.4|5638.4|135
1678707300000|2023-03-13 11:35:00|5645.4|5639.4|5642.9|5636.9|5645.9|5639.9|5642.2|5636.2|70
1678707600000|2023-03-13 11:40:00|5643.2|5637.2|5634.7|5628.7|5644.7|5638.7|5634.1|5628.1|100
1678707900000|2023-03-13 11:45:00|5634.4|5628.4|5633.5|5627.5|5637.2|5631.2|5630.2|5624.2|98
1678708200000|2023-03-13 11:50:00|5633.8|5627.8|5627|5621|5634|5628|5627|5621|68
1678708500000|2023-03-13 11:55:00|5626.3|5620.3|5627.5|5621.5|5628.8|5622.8|5619.5|5613.5|127
1678708800000|2023-03-13 12:00:00|5627.1|5621.1|5609.3|5603.3|5627.5|5621.5|5607.3|5601.3|328
1678709100000|2023-03-13 12:05:00|5609|5603|5571.6|5565.6|5609.3|5603.3|5570.9|5564.9|374
1678709400000|2023-03-13 12:10:00|5571.5|5565.5|5582.2|5576.2|5583.6|5577.6|5554.4|5548.4|512
1678709700000|2023-03-13 12:15:00|5581.2|5575.2|5561.2|5555.2|5581.2|5575.2|5554.9|5548.9|288
1678710000000|2023-03-13 12:20:00|5561.4|5555.4|5569.1|5563.1|5572.7|5566.7|5554.9|5548.9|410
1678710300000|2023-03-13 12:25:00|5569.2|5563.2|5569.7|5563.7|5574.7|5568.7|5564.4|5558.4|316
1678710600000|2023-03-13 12:30:00|5569.2|5563.2|5562.4|5556.4|5569.2|5563.2|5550.9|5544.9|342
1678710900000|2023-03-13 12:35:00|5562|5556|5546.2|5540.2|5563.4|5557.4|5546|5540|469
1678711200000|2023-03-13 12:40:00|5546.5|5540.5|5557.3|5551.3|5558.5|5552.5|5545.7|5539.7|285
1678714200000|2023-03-13 13:30:00|5572.3|5566.3|5604.9|5598.9|5623.3|5617.3|5565.3|5559.3|2006
1678714500000|2023-03-13 13:35:00|5605.2|5599.2|5609.5|5603.5|5627.3|5621.3|5596.5|5590.5|924
1678714800000|2023-03-13 13:40:00|5609.9|5603.9|5624.5|5618.5|5626.4|5620.4|5606.8|5600.8|667
1678715100000|2023-03-13 13:45:00|5624.4|5618.4|5626.8|5620.8|5631.9|5625.9|5604|5598|685
1678715400000|2023-03-13 13:50:00|5627.1|5621.1|5618.6|5612.6|5643.6|5637.6|5618.6|5612.6|526
1678715700000|2023-03-13 13:55:00|5619.3|5613.3|5631.3|5625.3|5636|5630|5604.8|5598.8|847
1678716000000|2023-03-13 14:00:00|5631|5625|5630.5|5624.5|5638.6|5632.6|5620|5614|665
1678716300000|2023-03-13 14:05:00|5631|5625|5635.4|5629.4|5639|5633|5619|5613|516
1678716600000|2023-03-13 14:10:00|5635|5629|5649.4|5643.4|5656.3|5650.3|5635|5629|675
1678716900000|2023-03-13 14:15:00|5648.7|5642.7|5633.6|5627.6|5651.6|5645.6|5629.7|5623.7|680
1678717200000|2023-03-13 14:20:00|5631.2|5625.2|5630.9|5624.9|5637.4|5631.4|5623.2|5617.2|310
1678717500000|2023-03-13 14:25:00|5631.2|5625.2|5636.4|5630.4|5651.2|5645.2|5630.9|5624.9|777
1678717800000|2023-03-13 14:30:00|5636.6|5630.6|5681.8|5675.8|5682.9|5676.9|5635.9|5629.9|1008
1678718100000|2023-03-13 14:35:00|5682.3|5676.3|5677.9|5671.9|5685|5679|5662.2|5656.2|868
1678718400000|2023-03-13 14:40:00|5678.9|5672.9|5657.3|5651.3|5685.9|5679.9|5657.3|5651.3|1232
1678718700000|2023-03-13 14:45:00|5657.2|5651.2|5683.5|5677.5|5689.7|5683.7|5652.3|5646.3|766
1678719000000|2023-03-13 14:50:00|5683.6|5677.6|5659.1|5653.1|5689.5|5683.5|5654.1|5648.1|514
1678719300000|2023-03-13 14:55:00|5658.7|5652.7|5676.5|5670.5|5684.7|5678.7|5658.6|5652.6|532
1678719600000|2023-03-13 15:00:00|5676.7|5670.7|5659.7|5653.7|5680.9|5674.9|5659.7|5653.7|459
1678719900000|2023-03-13 15:05:00|5661.4|5655.4|5645.5|5639.5|5662.5|5656.5|5644|5638|445
1678720200000|2023-03-13 15:10:00|5644.5|5638.5|5652.5|5646.5|5662|5656|5644.1|5638.1|276
1678720500000|2023-03-13 15:15:00|5651.5|5645.5|5648.6|5642.6|5653.3|5647.3|5642.3|5636.3|311
1678720800000|2023-03-13 15:20:00|5648.8|5642.8|5651.7|5645.7|5664|5658|5644.7|5638.7|434
1678721100000|2023-03-13 15:25:00|5652.2|5646.2|5672.7|5666.7|5677.4|5671.4|5651.7|5645.7|657
1678721400000|2023-03-13 15:30:00|5672.5|5666.5|5660|5654|5678|5672|5659.7|5653.7|318
1678721700000|2023-03-13 15:35:00|5660.7|5654.7|5647|5641|5661|5655|5639.8|5633.8|363
1678722000000|2023-03-13 15:40:00|5646.3|5640.3|5654.4|5648.4|5655.4|5649.4|5638.3|5632.3|300
1678722300000|2023-03-13 15:45:00|5654.8|5648.8|5649.5|5643.5|5659.5|5653.5|5644|5638|737
1678722600000|2023-03-13 15:50:00|5649|5643|5639|5633|5655.7|5649.7|5639|5633|270
1678722900000|2023-03-13 15:55:00|5638.8|5632.8|5640|5634|5644|5638|5634.2|5628.2|270
1678723200000|2023-03-13 16:00:00|5639.3|5633.3|5635.9|5629.9|5643.9|5637.9|5632.5|5626.5|246
1678723500000|2023-03-13 16:05:00|5636|5630|5639.8|5633.8|5644.1|5638.1|5631.8|5625.8|201
1678723800000|2023-03-13 16:10:00|5640.1|5634.1|5635.7|5629.7|5643|5637|5630|5624|348
1678724100000|2023-03-13 16:15:00|5636|5630|5627.7|5621.7|5636.4|5630.4|5623|5617|346
1678724400000|2023-03-13 16:20:00|5627.3|5621.3|5613.4|5607.4|5628.5|5622.5|5613.4|5607.4|387
1678724700000|2023-03-13 16:25:00|5613.9|5607.9|5610.1|5604.1|5615.3|5609.3|5598|5592|223
1678725000000|2023-03-13 16:30:00|5609.6|5603.6|5596.8|5590.8|5610.8|5604.8|5595.4|5589.4|225
1678725300000|2023-03-13 16:35:00|5595.8|5589.8|5603.1|5597.1|5606.5|5600.5|5595.4|5589.4|321
1678725600000|2023-03-13 16:40:00|5603|5597|5598.4|5592.4|5606.5|5600.5|5596.9|5590.9|318
1678725900000|2023-03-13 16:45:00|5599.4|5593.4|5590.1|5584.1|5602.1|5596.1|5584.3|5578.3|335
1678726200000|2023-03-13 16:50:00|5589.8|5583.8|5586.8|5580.8|5592.8|5586.8|5580.8|5574.8|377
1678726500000|2023-03-13 16:55:00|5586.4|5580.4|5590.4|5584.4|5595.6|5589.6|5585.4|5579.4|249
1678726800000|2023-03-13 17:00:00|5590.8|5584.8|5594.7|5588.7|5600.5|5594.5|5589|5583|220
1678727100000|2023-03-13 17:05:00|5594.2|5588.2|5592.2|5586.2|5594.7|5588.7|5586.2|5580.2|276
1678727400000|2023-03-13 17:10:00|5591.7|5585.7|5591.5|5585.5|5593.5|5587.5|5587|5581|191
1678727700000|2023-03-13 17:15:00|5591.2|5585.2|5590.3|5584.3|5594.3|5588.3|5587|5581|111
1678728000000|2023-03-13 17:20:00|5590|5584|5587.5|5581.5|5592.8|5586.8|5587|5581|166
1678728300000|2023-03-13 17:25:00|5588|5582|5585|5579|5589.5|5583.5|5581.7|5575.7|391
1678728600000|2023-03-13 17:30:00|5584.7|5578.7|5590.8|5584.8|5594.3|5588.3|5583.3|5577.3|332
1678728900000|2023-03-13 17:35:00|5590.3|5584.3|5602|5596|5605.3|5599.3|5587.3|5581.3|307
1678729200000|2023-03-13 17:40:00|5602.3|5596.3|5610.8|5604.8|5618.5|5612.5|5600.5|5594.5|493
1678729500000|2023-03-13 17:45:00|5611.2|5605.2|5607.6|5601.6|5614.3|5608.3|5602.4|5596.4|314
1678729800000|2023-03-13 17:50:00|5607.3|5601.3|5601|5595|5607.3|5601.3|5595.9|5589.9|388
1678730100000|2023-03-13 17:55:00|5600.6|5594.6|5593.8|5587.8|5603.3|5597.3|5593.5|5587.5|308
1678730400000|2023-03-13 18:00:00|5594.2|5588.2|5598.6|5592.6|5600.6|5594.6|5586.1|5580.1|557
1678730700000|2023-03-13 18:05:00|5599.6|5593.6|5594.9|5588.9|5604.6|5598.6|5589.1|5583.1|616
1678731000000|2023-03-13 18:10:00|5594.1|5588.1|5590.6|5584.6|5597.2|5591.2|5588.2|5582.2|1898
1678731300000|2023-03-13 18:15:00|5591.5|5585.5|5589.8|5583.8|5597.3|5591.3|5588.8|5582.8|476
1678665600000|2023-03-13 00:00:00|5699.4|5693.4|5716.9|5710.9|5725.2|5719.2|5696.8|5690.8|385
1678665900000|2023-03-13 00:05:00|5717.5|5711.5|5720.4|5714.4|5723.7|5717.7|5713.6|5707.6|113
1678666200000|2023-03-13 00:10:00|5719.4|5713.4|5709.4|5703.4|5720.9|5714.9|5709.1|5703.1|73
1678666500000|2023-03-13 00:15:00|5709.9|5703.9|5711.4|5705.4|5711.4|5705.4|5703.6|5697.6|53
1678666800000|2023-03-13 00:20:00|5712.4|5706.4|5710.9|5704.9|5712.9|5706.9|5705.6|5699.6|28
1678667100000|2023-03-13 00:25:00|5710.4|5704.4|5706.9|5700.9|5710.9|5704.9|5705.1|5699.1|23
1678667400000|2023-03-13 00:30:00|5707.2|5701.2|5710.7|5704.7|5712.7|5706.7|5705.4|5699.4|45
1678667700000|2023-03-13 00:35:00|5710.2|5704.2|5713.8|5707.8|5713.8|5707.8|5709.7|5703.7|38
1678668000000|2023-03-13 00:40:00|5714.2|5708.2|5703.9|5697.9|5714.5|5708.5|5703.6|5697.6|42
1678668300000|2023-03-13 00:45:00|5704.7|5698.7|5703.9|5697.9|5708.2|5702.2|5703.4|5697.4|10
1678668600000|2023-03-13 00:50:00|5703.6|5697.6|5694.7|5688.7|5704.3|5698.3|5694.3|5688.3|30
1678668900000|2023-03-13 00:55:00|5695.4|5689.4|5690.2|5684.2|5697.7|5691.7|5689.2|5683.2|82
1678669200000|2023-03-13 01:00:00|5691.2|5685.2|5700.5|5694.5|5702|5696|5688.5|5682.5|44
1678669500000|2023-03-13 01:05:00|5700.8|5694.8|5696.2|5690.2|5701.8|5695.8|5690.8|5684.8|21
1678669800000|2023-03-13 01:10:00|5696.5|5690.5|5685.7|5679.7|5697|5691|5682|5676|48
1678670100000|2023-03-13 01:15:00|5685.3|5679.3|5683.3|5677.3|5687.7|5681.7|5680.8|5674.8|28
1678670400000|2023-03-13 01:20:00|5684.3|5678.3|5673.8|5667.8|5684.3|5678.3|5671.7|5665.7|71
1678670700000|2023-03-13 01:25:00|5673.5|5667.5|5674.3|5668.3|5674.3|5668.3|5672|5666|27
1678671000000|2023-03-13 01:30:00|5673.3|5667.3|5680|5674|5680.6|5674.6|5672|5666|30
1678671300000|2023-03-13 01:35:00|5678.5|5672.5|5679.1|5673.1|5681|5675|5677.2|5671.2|42
1678671600000|2023-03-13 01:40:00|5679.2|5673.2|5688.8|5682.8|5690.8|5684.8|5679.2|5673.2|56
1678671900000|2023-03-13 01:45:00|5688.3|5682.3|5686.8|5680.8|5689.7|5683.7|5686.5|5680.5|13
1678672200000|2023-03-13 01:50:00|5686.5|5680.5|5677.4|5671.4|5687.8|5681.8|5675.9|5669.9|136
1678672500000|2023-03-13 01:55:00|5677|5671|5672.7|5666.7|5677.2|5671.2|5668.7|5662.7|68
1678672800000|2023-03-13 02:00:00|5672.2|5666.2|5681.7|5675.7|5684.6|5678.6|5671.2|5665.2|96
1678673100000|2023-03-13 02:05:00|5682.6|5676.6|5685.6|5679.6|5687.1|5681.1|5676.9|5670.9|43
1678673400000|2023-03-13 02:10:00|5686|5680|5691.6|5685.6|5693.1|5687.1|5680.1|5674.1|61
1678673700000|2023-03-13 02:15:00|5692.3|5686.3|5686.6|5680.6|5693.1|5687.1|5682.1|5676.1|22
1678674000000|2023-03-13 02:20:00|5686.1|5680.1|5687.9|5681.9|5690.2|5684.2|5685.7|5679.7|48
1678674300000|2023-03-13 02:25:00|5688|5682|5691.6|5685.6|5694|5688|5688|5682|22
1678674600000|2023-03-13 02:30:00|5693.6|5687.6|5703.1|5697.1|5706|5700|5693.6|5687.6|71
1678674900000|2023-03-13 02:35:00|5703.5|5697.5|5722.7|5716.7|5723.3|5717.3|5703.1|5697.1|105
1678675200000|2023-03-13 02:40:00|5722.3|5716.3|5717.3|5711.3|5722.3|5716.3|5715.3|5709.3|70
1678675500000|2023-03-13 02:45:00|5717.2|5711.2|5704.1|5698.1|5717.7|5711.7|5702|5696|39
1678675800000|2023-03-13 02:50:00|5703.7|5697.7|5717.1|5711.1|5717.1|5711.1|5702.1|5696.1|27
1678676100000|2023-03-13 02:55:00|5717.6|5711.6|5711.6|5705.6|5720.1|5714.1|5711.2|5705.2|39
1678676400000|2023-03-13 03:00:00|5711.2|5705.2|5714.4|5708.4|5714.7|5708.7|5709.9|5703.9|26
1678676700000|2023-03-13 03:05:00|5714.2|5708.2|5708.1|5702.1|5714.4|5708.4|5707.7|5701.7|44
1678677000000|2023-03-13 03:10:00|5708.5|5702.5|5705.9|5699.9|5709.6|5703.6|5705.9|5699.9|42
1678677300000|2023-03-13 03:15:00|5706.2|5700.2|5708.1|5702.1|5708.1|5702.1|5705.4|5699.4|22
1678677600000|2023-03-13 03:20:00|5707.7|5701.7|5710.2|5704.2|5710.7|5704.7|5705.9|5699.9|22
1678677900000|2023-03-13 03:25:00|5709.7|5703.7|5711.7|5705.7|5712.1|5706.1|5706.4|5700.4|13
1678678200000|2023-03-13 03:30:00|5711.4|5705.4|5706.3|5700.3|5712.2|5706.2|5706.3|5700.3|16
1678678500000|2023-03-13 03:35:00|5707.1|5701.1|5706.3|5700.3|5708.6|5702.6|5705.9|5699.9|67
1678678800000|2023-03-13 03:40:00|5705.9|5699.9|5708.1|5702.1|5709.1|5703.1|5705.9|5699.9|28
1678679100000|2023-03-13 03:45:00|5707.8|5701.8|5707.4|5701.4|5709.1|5703.1|5706.9|5700.9|15
1678679400000|2023-03-13 03:50:00|5708.3|5702.3|5706.9|5700.9|5708.3|5702.3|5706.9|5700.9|16
1678679700000|2023-03-13 03:55:00|5707.3|5701.3|5705.5|5699.5|5707.5|5701.5|5704.2|5698.2|94
1678680000000|2023-03-13 04:00:00|5705.7|5699.7|5705.7|5699.7|5707.4|5701.4|5705.7|5699.7|2
1678680300000|2023-03-13 04:05:00|5705.5|5699.5|5707.7|5701.7|5708.2|5702.2|5704.3|5698.3|25
1678680600000|2023-03-13 04:10:00|5708|5702|5711.5|5705.5|5712.4|5706.4|5708|5702|10
1678680900000|2023-03-13 04:15:00|5711.4|5705.4|5711|5705|5711.5|5705.5|5709.3|5703.3|3
1678681200000|2023-03-13 04:20:00|5709.8|5703.8|5709.7|5703.7|5710.2|5704.2|5709.5|5703.5|1
1678681500000|2023-03-13 04:25:00|5710|5704|5708.5|5702.5|5710|5704|5708.3|5702.3|5
1678681800000|2023-03-13 04:30:00|5709|5703|5707.7|5701.7|5709|5703|5707.2|5701.2|9
1678682100000|2023-03-13 04:35:00|5707.5|5701.5|5708.2|5702.2|5709.2|5703.2|5707.2|5701.2|10
1678682400000|2023-03-13 04:40:00|5707.3|5701.3|5707.2|5701.2|5708.2|5702.2|5707.2|5701.2|10
1678682700000|2023-03-13 04:45:00|5708|5702|5707.2|5701.2|5708.2|5702.2|5707.2|5701.2|9
1678683000000|2023-03-13 04:50:00|5707.3|5701.3|5707.2|5701.2|5708.2|5702.2|5707.2|5701.2|20
1678683300000|2023-03-13 04:55:00|5708.2|5702.2|5708.2|5702.2|5709|5703|5707.2|5701.2|12
1678683600000|2023-03-13 05:00:00|5707.7|5701.7|5707.7|5701.7|5708.2|5702.2|5707.2|5701.2|16
1678683900000|2023-03-13 05:05:00|5707.2|5701.2|5707.3|5701.3|5707.3|5701.3|5706.5|5700.5|12
1678684200000|2023-03-13 05:10:00|5708|5702|5711|5705|5711.3|5705.3|5707|5701|14
1678684500000|2023-03-13 05:15:00|5710.8|5704.8|5703.1|5697.1|5710.8|5704.8|5702.5|5696.5|86
1678684800000|2023-03-13 05:20:00|5703|5697|5704.8|5698.8|5705.3|5699.3|5702.5|5696.5|24
1678685100000|2023-03-13 05:25:00|5704.3|5698.3|5703|5697|5705.3|5699.3|5702.6|5696.6|15
1678685400000|2023-03-13 05:30:00|5703.3|5697.3|5701.6|5695.6|5704|5698|5701.1|5695.1|61
1678685700000|2023-03-13 05:35:00|5703.2|5697.2|5701.2|5695.2|5704.6|5698.6|5701.2|5695.2|22
1678686000000|2023-03-13 05:40:00|5701.6|5695.6|5702.6|5696.6|5702.6|5696.6|5700.7|5694.7|27
1678686300000|2023-03-13 05:45:00|5702.7|5696.7|5701.6|5695.6|5704.6|5698.6|5701.2|5695.2|30
1678686600000|2023-03-13 05:50:00|5701.2|5695.2|5699.7|5693.7|5701.6|5695.6|5699.7|5693.7|22
1678686900000|2023-03-13 05:55:00|5700.6|5694.6|5704.1|5698.1|5705.2|5699.2|5699.7|5693.7|34
1678687200000|2023-03-13 06:00:00|5704.2|5698.2|5701.2|5695.2|5704.2|5698.2|5701.1|5695.1|19
1678687500000|2023-03-13 06:05:00|5701.1|5695.1|5703.6|5697.6|5704.2|5698.2|5700.7|5694.7|25
1678687800000|2023-03-13 06:10:00|5703.2|5697.2|5702.2|5696.2|5703.6|5697.6|5701.9|5695.9|9
1678688100000|2023-03-13 06:15:00|5702.1|5696.1|5705.6|5699.6|5705.7|5699.7|5697.7|5691.7|47
1678688400000|2023-03-13 06:20:00|5705.7|5699.7|5707.2|5701.2|5713.1|5707.1|5705.2|5699.1|66
1678688700000|2023-03-13 06:25:00|5707.1|5701.1|5707.1|5701.1|5707.2|5701.2|5705.2|5699.2|5
1678689000000|2023-03-13 06:30:00|5707.2|5701.2|5704.7|5698.7|5707.2|5701.2|5704.7|5698.7|38
1678689300000|2023-03-13 06:35:00|5704.3|5698.3|5701.3|5695.3|5705.8|5699.8|5700.8|5694.8|34
1678689600000|2023-03-13 06:40:00|5700.9|5694.9|5703.8|5697.8|5704.3|5698.3|5700.9|5694.9|27
1678689900000|2023-03-13 06:45:00|5703.4|5697.4|5704.3|5698.3|5705.8|5699.8|5703.4|5697.4|26
1678690200000|2023-03-13 06:50:00|5703.8|5697.8|5699|5693|5706.8|5700.8|5699|5693|58
1678690500000|2023-03-13 06:55:00|5699.2|5693.2|5699|5693|5699.9|5693.9|5698.5|5692.5|28
1678690800000|2023-03-13 07:00:00|5699.8|5693.8|5699.9|5693.9|5700|5694|5698|5692|93
1678691100000|2023-03-13 07:05:00|5699.5|5693.5|5702.4|5696.4|5705.5|5699.5|5699|5693|32
1678691400000|2023-03-13 07:10:00|5701.9|5695.9|5703.4|5697.4|5703.9|5697.9|5699.5|5693.5|9
1678691700000|2023-03-13 07:15:00|5703|5697|5704.4|5698.4|5705.3|5699.3|5702.4|5696.4|13
1678692000000|2023-03-13 07:20:00|5704.9|5698.9|5712.4|5706.4|5712.4|5706.4|5703.4|5697.4|37
1678692300000|2023-03-13 07:25:00|5713.3|5707.3|5711.4|5705.4|5714.3|5708.3|5708.4|5702.4|22
1678692600000|2023-03-13 07:30:00|5711.8|5705.8|5713.9|5707.9|5714.9|5708.9|5711.4|5705.4|23
1678692900000|2023-03-13 07:35:00|5714.9|5708.9|5718.9|5712.9|5719.9|5713.9|5714.9|5708.9|54
1678693200000|2023-03-13 07:40:00|5719.6|5713.6|5719.3|5713.3|5719.9|5713.9|5718.8|5712.8|23
1678693500000|2023-03-13 07:45:00|5719.5|5713.5|5728.3|5722.3|5731.1|5725.1|5718.9|5712.9|119
1678693800000|2023-03-13 07:50:00|5728.6|5722.6|5732.1|5726.1|5732.6|5726.6|5728.3|5722.3|60
1678694100000|2023-03-13 07:55:00|5731.6|5725.6|5724|5718|5732.5|5726.5|5724|5718|59
1678694400000|2023-03-13 08:00:00|5723.6|5717.6|5718.1|5712.1|5725|5719|5713.6|5707.6|100
1678694700000|2023-03-13 08:05:00|5717.8|5711.8|5718|5712|5718|5712|5711.8|5705.8|18
1678695000000|2023-03-13 08:10:00|5718.3|5712.3|5716.8|5710.8|5721.6|5715.6|5714|5708|34
1678695300000|2023-03-13 08:15:00|5717.1|5711.1|5714.8|5708.8|5718.6|5712.6|5710.8|5704.8|38
1678695600000|2023-03-13 08:20:00|5714.5|5708.5|5711.6|5705.6|5714.8|5708.8|5709.6|5703.6|62
1678695900000|2023-03-13 08:25:00|5712.1|5706.1|5706.6|5700.6|5714.9|5708.9|5706.6|5700.6|27
1678696200000|2023-03-13 08:30:00|5707.1|5701.1|5704.9|5698.9|5707.1|5701.1|5703.3|5697.3|69
1678696500000|2023-03-13 08:35:00|5704.6|5698.6|5702.1|5696.1|5704.6|5698.6|5702.1|5696.1|69
1678696800000|2023-03-13 08:40:00|5701.6|5695.6|5697.6|5691.6|5701.6|5695.6|5696.1|5690.1|140
1678697100000|2023-03-13 08:45:00|5696.9|5690.9|5696.6|5690.6|5701.1|5695.1|5696.6|5690.6|25
1678697400000|2023-03-13 08:50:00|5696.4|5690.4|5697.9|5691.9|5697.9|5691.9|5694.1|5688.1|56
1678697700000|2023-03-13 08:55:00|5698.1|5692.1|5694.6|5688.6|5698.1|5692.1|5694.1|5688.1|15
1678698000000|2023-03-13 09:00:00|5694.1|5688.1|5692.1|5686.1|5694.6|5688.6|5692.1|5686.1|61
1678698300000|2023-03-13 09:05:00|5691.1|5685.1|5675.9|5669.9|5691.1|5685.1|5674.6|5668.6|387
1678698600000|2023-03-13 09:10:00|5675.6|5669.6|5676.9|5670.9|5677.9|5671.9|5674.1|5668.1|72
1678698900000|2023-03-13 09:15:00|5677.1|5671.1|5665.8|5659.8|5677.1|5671.1|5665.8|5659.8|182
1678699200000|2023-03-13 09:20:00|5665.5|5659.5|5646.7|5640.7|5665.5|5659.5|5644.7|5638.7|519
1678699500000|2023-03-13 09:25:00|5647.1|5641.1|5642.7|5636.7|5653.2|5647.2|5641.3|5635.3|54
1678699800000|2023-03-13 09:30:00|5639.7|5633.7|5635.3|5629.3|5641.2|5635.2|5630.6|5624.6|299
1678700100000|2023-03-13 09:35:00|5635.1|5629.1|5632.7|5626.7|5636.2|5630.2|5626.2|5620.2|106
1678700400000|2023-03-13 09:40:00|5633.4|5627.4|5625|5619|5633.7|5627.7|5619.1|5613.1|333
1678700700000|2023-03-13 09:45:00|5624.8|5618.8|5641.7|5635.7|5641.7|5635.7|5621.5|5615.5|230
1678701000000|2023-03-13 09:50:00|5642.8|5636.8|5650.6|5644.6|5652.4|5646.4|5640.7|5634.7|67
1678701300000|2023-03-13 09:55:00|5650.2|5644.2|5645.1|5639.1|5650.7|5644.7|5642.2|5636.2|42
1678701600000|2023-03-13 10:00:00|5645.8|5639.8|5652.1|5646.1|5654.7|5648.7|5642.5|5636.5|125
1678701900000|2023-03-13 10:05:00|5650.6|5644.6|5650.7|5644.7|5651.6|5645.6|5647.7|5641.7|33
1678702200000|2023-03-13 10:10:00|5651.1|5645.1|5649.2|5643.2|5651.1|5645.1|5647.7|5641.7|13
1678702500000|2023-03-13 10:15:00|5648.7|5642.7|5652.2|5646.2|5653.1|5647.1|5644.2|5638.2|12
1678702800000|2023-03-13 10:20:00|5652.6|5646.6|5646.7|5640.7|5655.2|5649.2|5646.7|5640.7|10
1678703100000|2023-03-13 10:25:00|5646.4|5640.4|5647.2|5641.2|5649.6|5643.6|5646.1|5640.1|5
1678703400000|2023-03-13 10:30:00|5648.1|5642.1|5649.2|5643.2|5650.7|5644.7|5643.2|5637.2|38
1678703700000|2023-03-13 10:35:00|5648.9|5642.9|5645.7|5639.7|5650.7|5644.7|5643.6|5637.6|17
1678704000000|2023-03-13 10:40:00|5644.2|5638.2|5647.2|5641.2|5650.7|5644.7|5644.2|5638.2|14
1678704300000|2023-03-13 10:45:00|5646.9|5640.9|5657.4|5651.4|5657.6|5651.6|5644.9|5638.9|85
1678704600000|2023-03-13 10:50:00|5657.1|5651.1|5657.4|5651.4|5658.4|5652.4|5653.9|5647.9|45
1678704900000|2023-03-13 10:55:00|5657.3|5651.3|5664.9|5658.9|5665.9|5659.9|5656.4|5650.4|13
1678705200000|2023-03-13 11:00:00|5665.3|5659.3|5666.8|5660.8|5667.9|5661.9|5663.1|5657.1|48
1678705500000|2023-03-13 11:05:00|5666.4|5660.4|5668.5|5662.5|5672.1|5666.1|5664.7|5658.7|43
1678705800000|2023-03-13 11:10:00|5667.7|5661.7|5664.8|5658.8|5668|5662|5656.5|5650.5|42
1678706100000|2023-03-13 11:15:00|5664.1|5658.1|5660.5|5654.5|5668|5662|5660.1|5654.1|6
1678706400000|2023-03-13 11:20:00|5660.1|5654.1|5659.1|5653.1|5660.5|5654.5|5656.1|5650.1|9
1678706700000|2023-03-13 11:25:00|5659.5|5653.5|5657.5|5651.5|5661.5|5655.5|5657.5|5651.5|15
1678707000000|2023-03-13 11:30:00|5656.5|5650.5|5644.7|5638.7|5657.5|5651.5|5644.4|5638.4|135
1678707300000|2023-03-13 11:35:00|5645.4|5639.4|5642.9|5636.9|5645.9|5639.9|5642.2|5636.2|70
1678707600000|2023-03-13 11:40:00|5643.2|5637.2|5634.7|5628.7|5644.7|5638.7|5634.1|5628.1|100
1678707900000|2023-03-13 11:45:00|5634.4|5628.4|5633.5|5627.5|5637.2|5631.2|5630.2|5624.2|98
1678708200000|2023-03-13 11:50:00|5633.8|5627.8|5627|5621|5634|5628|5627|5621|68
1678708500000|2023-03-13 11:55:00|5626.3|5620.3|5627.5|5621.5|5628.8|5622.8|5619.5|5613.5|127
1678708800000|2023-03-13 12:00:00|5627.1|5621.1|5609.3|5603.3|5627.5|5621.5|5607.3|5601.3|328
1678709100000|2023-03-13 12:05:00|5609|5603|5571.6|5565.6|5609.3|5603.3|5570.9|5564.9|374
1678709400000|2023-03-13 12:10:00|5571.5|5565.5|5582.2|5576.2|5583.6|5577.6|5554.4|5548.4|512
1678709700000|2023-03-13 12:15:00|5581.2|5575.2|5561.2|5555.2|5581.2|5575.2|5554.9|5548.9|288
1678710000000|2023-03-13 12:20:00|5561.4|5555.4|5569.1|5563.1|5572.7|5566.7|5554.9|5548.9|410
1678710300000|2023-03-13 12:25:00|5569.2|5563.2|5569.7|5563.7|5574.7|5568.7|5564.4|5558.4|316
1678710600000|2023-03-13 12:30:00|5569.2|5563.2|5562.4|5556.4|5569.2|5563.2|5550.9|5544.9|342
1678710900000|2023-03-13 12:35:00|5562|5556|5546.2|5540.2|5563.4|5557.4|5546|5540|469
1678711200000|2023-03-13 12:40:00|5546.5|5540.5|5557.3|5551.3|5558.5|5552.5|5545.7|5539.7|285
1678714200000|2023-03-13 13:30:00|5572.3|5566.3|5604.9|5598.9|5623.3|5617.3|5565.3|5559.3|2006
1678714500000|2023-03-13 13:35:00|5605.2|5599.2|5609.5|5603.5|5627.3|5621.3|5596.5|5590.5|924
1678714800000|2023-03-13 13:40:00|5609.9|5603.9|5624.5|5618.5|5626.4|5620.4|5606.8|5600.8|667
1678715100000|2023-03-13 13:45:00|5624.4|5618.4|5626.8|5620.8|5631.9|5625.9|5604|5598|685
1678715400000|2023-03-13 13:50:00|5627.1|5621.1|5618.6|5612.6|5643.6|5637.6|5618.6|5612.6|526
1678715700000|2023-03-13 13:55:00|5619.3|5613.3|5631.3|5625.3|5636|5630|5604.8|5598.8|847
1678716000000|2023-03-13 14:00:00|5631|5625|5630.5|5624.5|5638.6|5632.6|5620|5614|665
1678716300000|2023-03-13 14:05:00|5631|5625|5635.4|5629.4|5639|5633|5619|5613|516
1678716600000|2023-03-13 14:10:00|5635|5629|5649.4|5643.4|5656.3|5650.3|5635|5629|675
1678716900000|2023-03-13 14:15:00|5648.7|5642.7|5633.6|5627.6|5651.6|5645.6|5629.7|5623.7|680
1678717200000|2023-03-13 14:20:00|5631.2|5625.2|5630.9|5624.9|5637.4|5631.4|5623.2|5617.2|310
1678717500000|2023-03-13 14:25:00|5631.2|5625.2|5636.4|5630.4|5651.2|5645.2|5630.9|5624.9|777
1678717800000|2023-03-13 14:30:00|5636.6|5630.6|5681.8|5675.8|5682.9|5676.9|5635.9|5629.9|1008
1678718100000|2023-03-13 14:35:00|5682.3|5676.3|5677.9|5671.9|5685|5679|5662.2|5656.2|868
1678718400000|2023-03-13 14:40:00|5678.9|5672.9|5657.3|5651.3|5685.9|5679.9|5657.3|5651.3|1232
1678718700000|2023-03-13 14:45:00|5657.2|5651.2|5683.5|5677.5|5689.7|5683.7|5652.3|5646.3|766
1678719000000|2023-03-13 14:50:00|5683.6|5677.6|5659.1|5653.1|5689.5|5683.5|5654.1|5648.1|514
1678719300000|2023-03-13 14:55:00|5658.7|5652.7|5676.5|5670.5|5684.7|5678.7|5658.6|5652.6|532
1678719600000|2023-03-13 15:00:00|5676.7|5670.7|5659.7|5653.7|5680.9|5674.9|5659.7|5653.7|459
1678719900000|2023-03-13 15:05:00|5661.4|5655.4|5645.5|5639.5|5662.5|5656.5|5644|5638|445
1678720200000|2023-03-13 15:10:00|5644.5|5638.5|5652.5|5646.5|5662|5656|5644.1|5638.1|276
1678720500000|2023-03-13 15:15:00|5651.5|5645.5|5648.6|5642.6|5653.3|5647.3|5642.3|5636.3|311
1678720800000|2023-03-13 15:20:00|5648.8|5642.8|5651.7|5645.7|5664|5658|5644.7|5638.7|434
1678721100000|2023-03-13 15:25:00|5652.2|5646.2|5672.7|5666.7|5677.4|5671.4|5651.7|5645.7|657
1678721400000|2023-03-13 15:30:00|5672.5|5666.5|5660|5654|5678|5672|5659.7|5653.7|318
1678721700000|2023-03-13 15:35:00|5660.7|5654.7|5647|5641|5661|5655|5639.8|5633.8|363
1678722000000|2023-03-13 15:40:00|5646.3|5640.3|5654.4|5648.4|5655.4|5649.4|5638.3|5632.3|300
1678722300000|2023-03-13 15:45:00|5654.8|5648.8|5649.5|5643.5|5659.5|5653.5|5644|5638|737
1678722600000|2023-03-13 15:50:00|5649|5643|5639|5633|5655.7|5649.7|5639|5633|270
1678722900000|2023-03-13 15:55:00|5638.8|5632.8|5640|5634|5644|5638|5634.2|5628.2|270
1678723200000|2023-03-13 16:00:00|5639.3|5633.3|5635.9|5629.9|5643.9|5637.9|5632.5|5626.5|246
1678723500000|2023-03-13 16:05:00|5636|5630|5639.8|5633.8|5644.1|5638.1|5631.8|5625.8|201
1678723800000|2023-03-13 16:10:00|5640.1|5634.1|5635.7|5629.7|5643|5637|5630|5624|348
1678724100000|2023-03-13 16:15:00|5636|5630|5627.7|5621.7|5636.4|5630.4|5623|5617|346
1678724400000|2023-03-13 16:20:00|5627.3|5621.3|5613.4|5607.4|5628.5|5622.5|5613.4|5607.4|387
1678724700000|2023-03-13 16:25:00|5613.9|5607.9|5610.1|5604.1|5615.3|5609.3|5598|5592|223
1678725000000|2023-03-13 16:30:00|5609.6|5603.6|5596.8|5590.8|5610.8|5604.8|5595.4|5589.4|225
1678725300000|2023-03-13 16:35:00|5595.8|5589.8|5603.1|5597.1|5606.5|5600.5|5595.4|5589.4|321
1678725600000|2023-03-13 16:40:00|5603|5597|5598.4|5592.4|5606.5|5600.5|5596.9|5590.9|318
1678725900000|2023-03-13 16:45:00|5599.4|5593.4|5590.1|5584.1|5602.1|5596.1|5584.3|5578.3|335
1678726200000|2023-03-13 16:50:00|5589.8|5583.8|5586.8|5580.8|5592.8|5586.8|5580.8|5574.8|377
1678726500000|2023-03-13 16:55:00|5586.4|5580.4|5590.4|5584.4|5595.6|5589.6|5585.4|5579.4|249
1678726800000|2023-03-13 17:00:00|5590.8|5584.8|5594.7|5588.7|5600.5|5594.5|5589|5583|220
1678727100000|2023-03-13 17:05:00|5594.2|5588.2|5592.2|5586.2|5594.7|5588.7|5586.2|5580.2|276
1678727400000|2023-03-13 17:10:00|5591.7|5585.7|5591.5|5585.5|5593.5|5587.5|5587|5581|191
1678727700000|2023-03-13 17:15:00|5591.2|5585.2|5590.3|5584.3|5594.3|5588.3|5587|5581|111
1678728000000|2023-03-13 17:20:00|5590|5584|5587.5|5581.5|5592.8|5586.8|5587|5581|166
1678728300000|2023-03-13 17:25:00|5588|5582|5585|5579|5589.5|5583.5|5581.7|5575.7|391
1678728600000|2023-03-13 17:30:00|5584.7|5578.7|5590.8|5584.8|5594.3|5588.3|5583.3|5577.3|332
1678728900000|2023-03-13 17:35:00|5590.3|5584.3|5602|5596|5605.3|5599.3|5587.3|5581.3|307
1678729200000|2023-03-13 17:40:00|5602.3|5596.3|5610.8|5604.8|5618.5|5612.5|5600.5|5594.5|493
1678729500000|2023-03-13 17:45:00|5611.2|5605.2|5607.6|5601.6|5614.3|5608.3|5602.4|5596.4|314
1678729800000|2023-03-13 17:50:00|5607.3|5601.3|5601|5595|5607.3|5601.3|5595.9|5589.9|388
1678730100000|2023-03-13 17:55:00|5600.6|5594.6|5593.8|5587.8|5603.3|5597.3|5593.5|5587.5|308
1678730400000|2023-03-13 18:00:00|5594.2|5588.2|5598.6|5592.6|5600.6|5594.6|5586.1|5580.1|557
1678730700000|2023-03-13 18:05:00|5599.6|5593.6|5594.9|5588.9|5604.6|5598.6|5589.1|5583.1|616
1678731000000|2023-03-13 18:10:00|5594.1|5588.1|5590.6|5584.6|5597.2|5591.2|5588.2|5582.2|1898
1678731300000|2023-03-13 18:15:00|5591.5|5585.5|5589.8|5583.8|5597.3|5591.3|5588.8|5582.8|476
1678752000000|2023-03-14 00:00:00|5605.4|5599.4|5607.7|5601.7|5618.5|5612.5|5605.4|5599.4|178
1678752300000|2023-03-14 00:05:00|5606.2|5600.2|5607.5|5601.5|5608.5|5602.5|5604.5|5598.5|60
1678752600000|2023-03-14 00:10:00|5607.2|5601.2|5599.7|5593.7|5607.4|5601.4|5598.2|5592.2|24
1678752900000|2023-03-14 00:15:00|5600.2|5594.2|5601.5|5595.5|5604.3|5598.3|5599.7|5593.7|9
1678753200000|2023-03-14 00:20:00|5601.7|5595.7|5601.3|5595.3|5602.3|5596.3|5598.7|5592.7|56
1678753500000|2023-03-14 00:25:00|5600.8|5594.8|5602.3|5596.3|5605.8|5599.8|5600.8|5594.8|30
1678753800000|2023-03-14 00:30:00|5602.7|5596.7|5604.2|5598.2|5605.8|5599.8|5601.8|5595.8|23
1678754100000|2023-03-14 00:35:00|5604|5598|5600.7|5594.7|5604|5598|5599.7|5593.7|4
1678754400000|2023-03-14 00:40:00|5600.3|5594.3|5599.7|5593.7|5600.8|5594.8|5598.2|5592.2|10
1678754700000|2023-03-14 00:45:00|5599.2|5593.2|5598.7|5592.7|5599.2|5593.2|5597.2|5591.2|6
1678755000000|2023-03-14 00:50:00|5598.2|5592.2|5597.2|5591.2|5599.1|5593.1|5595.8|5589.8|4
1678755300000|2023-03-14 00:55:00|5596.3|5590.3|5595.8|5589.8|5596.3|5590.3|5592.8|5586.8|36
1678755600000|2023-03-14 01:00:00|5595.3|5589.3|5614.1|5608.1|5617.7|5611.7|5595.3|5589.3|91
1678755900000|2023-03-14 01:05:00|5614|5608|5632.6|5626.6|5633.3|5627.3|5613.3|5607.3|76
1678756200000|2023-03-14 01:10:00|5632.5|5626.5|5638.5|5632.5|5640.8|5634.8|5629.3|5623.3|75
1678756500000|2023-03-14 01:15:00|5638.6|5632.6|5628.1|5622.1|5640.1|5634.1|5624.2|5618.2|75
1678756800000|2023-03-14 01:20:00|5627.1|5621.1|5620.7|5614.7|5628.1|5622.1|5620.3|5614.3|43
1678757100000|2023-03-14 01:25:00|5619.7|5613.7|5624.7|5618.7|5625.8|5619.8|5619.7|5613.7|10
1678757400000|2023-03-14 01:30:00|5624.2|5618.2|5622.8|5616.8|5626.3|5620.3|5619.3|5613.3|21
1678757700000|2023-03-14 01:35:00|5622|5616|5612.6|5606.6|5623|5617|5612.3|5606.3|67
1678758000000|2023-03-14 01:40:00|5612.3|5606.3|5615.1|5609.1|5617.6|5611.6|5611.1|5605.1|30
1678758300000|2023-03-14 01:45:00|5616.3|5610.3|5614.8|5608.8|5620.8|5614.8|5614.3|5608.3|33
1678758600000|2023-03-14 01:50:00|5614.4|5608.4|5605.6|5599.6|5615.7|5609.7|5604.7|5598.7|59
1678758900000|2023-03-14 01:55:00|5605.9|5599.9|5602.6|5596.6|5608.6|5602.6|5602.1|5596.1|65
1678759200000|2023-03-14 02:00:00|5602.7|5596.7|5601.7|5595.7|5608.2|5602.2|5599.5|5593.5|73
1678759500000|2023-03-14 02:05:00|5602.4|5596.4|5600.2|5594.2|5603.5|5597.5|5597.9|5591.9|12
1678759800000|2023-03-14 02:10:00|5600.5|5594.5|5600.2|5594.2|5603.4|5597.4|5599.8|5593.8|14
1678760100000|2023-03-14 02:15:00|5600.9|5594.9|5603.1|5597.1|5603.2|5597.2|5599.8|5593.8|24
1678760400000|2023-03-14 02:20:00|5603.7|5597.7|5603.6|5597.6|5604.7|5598.7|5602.1|5596.1|6
1678760700000|2023-03-14 02:25:00|5603.2|5597.2|5599.9|5593.9|5603.2|5597.2|5598.6|5592.6|10
1678761000000|2023-03-14 02:30:00|5600.2|5594.2|5596.4|5590.4|5602.6|5596.6|5596|5590|11
1678761300000|2023-03-14 02:35:00|5596|5590|5596.7|5590.7|5598.6|5592.6|5596|5590|4
1678761600000|2023-03-14 02:40:00|5596.4|5590.4|5595.2|5589.2|5598.4|5592.4|5591.4|5585.4|25
1678761900000|2023-03-14 02:45:00|5594.9|5588.9|5590|5584|5595.2|5589.2|5590|5584|68
1678762200000|2023-03-14 02:50:00|5590.5|5584.5|5587|5581|5591|5585|5582.2|5576.2|56
1678762500000|2023-03-14 02:55:00|5586.7|5580.7|5586.7|5580.7|5590.9|5584.9|5585.7|5579.7|40
1678762800000|2023-03-14 03:00:00|5587|5581|5583.4|5577.4|5587|5581|5582.3|5576.3|58
1678763100000|2023-03-14 03:05:00|5582.7|5576.7|5583.7|5577.7|5584.7|5578.7|5580.9|5574.9|24
1678763400000|2023-03-14 03:10:00|5584.5|5578.5|5586.7|5580.7|5589.7|5583.7|5583.7|5577.7|28
1678763700000|2023-03-14 03:15:00|5586.3|5580.3|5589|5583|5591.5|5585.5|5586.3|5580.3|12
1678764000000|2023-03-14 03:20:00|5588.7|5582.7|5591|5585|5591.7|5585.7|5587.8|5581.8|8
1678764300000|2023-03-14 03:25:00|5591.4|5585.4|5591.7|5585.7|5593.2|5587.2|5588.3|5582.3|5
1678764600000|2023-03-14 03:30:00|5592|5586|5590.7|5584.7|5594.7|5588.7|5589.3|5583.3|35
1678764900000|2023-03-14 03:35:00|5590.3|5584.3|5591.2|5585.2|5591.2|5585.2|5590.2|5584.2|7
1678765200000|2023-03-14 03:40:00|5592.2|5586.2|5591.7|5585.7|5592.2|5586.2|5590.8|5584.8|5
1678765500000|2023-03-14 03:45:00|5592.2|5586.2|5591.7|5585.7|5594.2|5588.2|5590.7|5584.7|5
1678765800000|2023-03-14 03:50:00|5592.7|5586.7|5593.5|5587.5|5593.5|5587.5|5591.2|5585.2|2
1678766100000|2023-03-14 03:55:00|5593.9|5587.9|5593.5|5587.5|5594|5588|5592.7|5586.7|1
1678766400000|2023-03-14 04:00:00|5594|5588|5594|5588|5596.5|5590.5|5593|5587|5
1678766700000|2023-03-14 04:05:00|5593.5|5587.5|5594.7|5588.7|5594.7|5588.7|5593.2|5587.2|2
1678767000000|2023-03-14 04:10:00|5595|5589|5592.8|5586.8|5596.3|5590.3|5591.8|5585.8|11
1678767300000|2023-03-14 04:15:00|5591.8|5585.8|5592|5586|5592.7|5586.7|5590.2|5584.2|1
1678767600000|2023-03-14 04:20:00|5592.2|5586.2|5591.8|5585.8|5593|5587|5591.8|5585.8|4
1678767900000|2023-03-14 04:25:00|5591.5|5585.5|5591.2|5585.2|5591.5|5585.5|5590.2|5584.2|7
1678768200000|2023-03-14 04:30:00|5590.8|5584.8|5587.8|5581.8|5593|5587|5586.3|5580.3|28
1678768500000|2023-03-14 04:35:00|5588.8|5582.8|5589.8|5583.8|5591.2|5585.2|5588.7|5582.7|7
1678768800000|2023-03-14 04:40:00|5590.3|5584.3|5589.2|5583.2|5591.3|5585.3|5589.2|5583.2|5
1678769100000|2023-03-14 04:45:00|5588.7|5582.7|5591.8|5585.8|5592.2|5586.2|5585.8|5579.8|16
1678769400000|2023-03-14 04:50:00|5591.7|5585.7|5590.7|5584.7|5593|5587|5590.3|5584.3|13
1678769700000|2023-03-14 04:55:00|5590.3|5584.3|5596.2|5590.2|5596.2|5590.2|5590.3|5584.3|12
1678770000000|2023-03-14 05:00:00|5595.8|5589.8|5603.1|5597.1|5603.1|5597.1|5594.7|5588.7|48
1678770300000|2023-03-14 05:05:00|5602.9|5596.9|5603.6|5597.6|5605.9|5599.9|5602.1|5596.1|21
1678770600000|2023-03-14 05:10:00|5603.7|5597.7|5600.7|5594.7|5607.7|5601.7|5600.7|5594.7|24
1678770900000|2023-03-14 05:15:00|5601.1|5595.1|5605.2|5599.2|5607.6|5601.6|5600.7|5594.7|15
1678771200000|2023-03-14 05:20:00|5605.6|5599.6|5602.7|5596.7|5605.7|5599.7|5602.7|5596.7|1
1678771500000|2023-03-14 05:25:00|5603.2|5597.2|5598.7|5592.7|5603.2|5597.2|5598.7|5592.7|3
1678771800000|2023-03-14 05:30:00|5598.2|5592.2|5602.1|5596.1|5602.1|5596.1|5597.1|5591.1|4
1678772100000|2023-03-14 05:35:00|5602.2|5596.2|5601.7|5595.7|5603.2|5597.2|5600.7|5594.7|0
1678772400000|2023-03-14 05:40:00|5600.2|5594.2|5601.7|5595.7|5601.7|5595.7|5600.2|5594.2|2
1678772700000|2023-03-14 05:45:00|5601.4|5595.4|5604.2|5598.2|5604.9|5598.9|5597.7|5591.7|11
1678773000000|2023-03-14 05:50:00|5603.9|5597.9|5592.2|5586.2|5604.2|5598.2|5592.2|5586.2|19
1678773300000|2023-03-14 05:55:00|5592.1|5586.1|5597.2|5591.2|5597.2|5591.2|5591.1|5585.1|6
1678773600000|2023-03-14 06:00:00|5596.5|5590.5|5594.7|5588.7|5597.4|5591.4|5593.9|5587.9|26
1678773900000|2023-03-14 06:05:00|5594.4|5588.4|5601.1|5595.1|5601.4|5595.4|5594.4|5588.4|15
1678774200000|2023-03-14 06:10:00|5601.8|5595.8|5600.4|5594.4|5601.8|5595.8|5594.9|5588.9|18
1678774500000|2023-03-14 06:15:00|5600.1|5594.1|5598.4|5592.4|5600.6|5594.6|5596.4|5590.4|45
1678774800000|2023-03-14 06:20:00|5598.6|5592.6|5603.4|5597.4|5604.4|5598.4|5597.9|5591.9|23
1678775100000|2023-03-14 06:25:00|5603.9|5597.9|5604.4|5598.4|5605.3|5599.3|5601.1|5595.1|11
1678775400000|2023-03-14 06:30:00|5604.9|5598.9|5597.9|5591.9|5605.3|5599.3|5596.9|5590.9|36
1678775700000|2023-03-14 06:35:00|5599.4|5593.4|5603.8|5597.8|5604.1|5598.1|5596.9|5590.9|33
1678776000000|2023-03-14 06:40:00|5603.3|5597.3|5609.3|5603.3|5609.3|5603.3|5603.3|5597.3|51
1678776300000|2023-03-14 06:45:00|5609.8|5603.8|5607.8|5601.8|5609.8|5603.8|5607.8|5601.8|55
1678776600000|2023-03-14 06:50:00|5607.9|5601.9|5600.3|5594.3|5609.1|5603.1|5599.4|5593.4|35
1678776900000|2023-03-14 06:55:00|5600.8|5594.8|5599.3|5593.3|5601.5|5595.5|5599.1|5593.1|8
1678777200000|2023-03-14 07:00:00|5599.6|5593.6|5599.9|5593.9|5601.7|5595.7|5598.4|5592.4|21
1678777500000|2023-03-14 07:05:00|5599.8|5593.8|5600.4|5594.4|5601.6|5595.6|5598.1|5592.1|28
1678777800000|2023-03-14 07:10:00|5600.3|5594.3|5611.3|5605.3|5614.3|5608.3|5600.3|5594.3|26
1678778100000|2023-03-14 07:15:00|5610.8|5604.8|5606.8|5600.8|5610.8|5604.8|5603.9|5597.9|11
1678778400000|2023-03-14 07:20:00|5607.6|5601.6|5606.3|5600.3|5609.5|5603.5|5604.6|5598.6|12
1678778700000|2023-03-14 07:25:00|5607|5601|5606.3|5600.3|5608.1|5602.1|5601.9|5595.9|12
1678779000000|2023-03-14 07:30:00|5605.8|5599.8|5604.8|5598.8|5606.8|5600.8|5603.8|5597.8|9
1678779300000|2023-03-14 07:35:00|5605.3|5599.3|5601.9|5595.9|5605.8|5599.8|5601.1|5595.1|18
1678779600000|2023-03-14 07:40:00|5602.3|5596.3|5598.9|5592.9|5602.3|5596.3|5598.1|5592.1|11
1678779900000|2023-03-14 07:45:00|5598.4|5592.4|5600.4|5594.4|5603.8|5597.8|5597.4|5591.4|92
1678780200000|2023-03-14 07:50:00|5600.1|5594.1|5599|5593|5601.3|5595.3|5597|5591|68
1678780500000|2023-03-14 07:55:00|5598.6|5592.6|5599.1|5593.1|5599.6|5593.6|5596.5|5590.5|46
1678780800000|2023-03-14 08:00:00|5598.6|5592.6|5598.8|5592.8|5603|5597|5596.8|5590.8|84
1678781100000|2023-03-14 08:05:00|5598.4|5592.4|5602.4|5596.4|5608.2|5602.2|5598.3|5592.3|82
1678781400000|2023-03-14 08:10:00|5602.6|5596.6|5600.6|5594.6|5603.4|5597.4|5596.7|5590.7|88
1678781700000|2023-03-14 08:15:00|5600.4|5594.4|5599.4|5593.4|5603.3|5597.3|5597.9|5591.9|23
1678782000000|2023-03-14 08:20:00|5599.1|5593.1|5597.1|5591.1|5603.2|5597.2|5596.2|5590.2|68
1678782300000|2023-03-14 08:25:00|5598.1|5592.1|5605.2|5599.2|5606.7|5600.7|5595.4|5589.4|80
1678782600000|2023-03-14 08:30:00|5604.5|5598.5|5609.5|5603.5|5609.5|5603.5|5600.3|5594.3|24
1678782900000|2023-03-14 08:35:00|5609.7|5603.7|5605.2|5599.2|5613.7|5607.7|5604.7|5598.7|62
1678783200000|2023-03-14 08:40:00|5605|5599|5606|5600|5607.4|5601.4|5601.2|5595.2|48
1678783500000|2023-03-14 08:45:00|5605.9|5599.9|5614.9|5608.9|5614.9|5608.9|5603.5|5597.5|57
1678783800000|2023-03-14 08:50:00|5616.2|5610.2|5611.2|5605.2|5617.2|5611.2|5610.7|5604.7|31
1678784100000|2023-03-14 08:55:00|5611.9|5605.9|5613.4|5607.4|5617.5|5611.5|5611.4|5605.4|22
1678784400000|2023-03-14 09:00:00|5612.7|5606.7|5614.4|5608.4|5617.2|5611.2|5610.2|5604.2|78
1678784700000|2023-03-14 09:05:00|5614.5|5608.5|5605|5599|5614.5|5608.5|5604.4|5598.4|27
1678785000000|2023-03-14 09:10:00|5604.7|5598.7|5605.2|5599.2|5605.7|5599.7|5599.1|5593.1|42
1678785300000|2023-03-14 09:15:00|5604.8|5598.8|5606.2|5600.2|5607.8|5601.8|5602.3|5596.3|29
1678785600000|2023-03-14 09:20:00|5601|5595|5601.5|5595.5|5604|5598|5600|5594|67
1678785900000|2023-03-14 09:25:00|5601.3|5595.3|5602.5|5596.5|5605.3|5599.3|5601.1|5595.1|14
1678786200000|2023-03-14 09:30:00|5602.3|5596.3|5607.5|5601.5|5607.5|5601.5|5600.3|5594.3|57
1678786500000|2023-03-14 09:35:00|5608.8|5602.8|5611.2|5605.2|5613.4|5607.4|5608.8|5602.8|42
1678786800000|2023-03-14 09:40:00|5610.5|5604.5|5600.7|5594.7|5610.7|5604.7|5600.3|5594.3|40
1678787100000|2023-03-14 09:45:00|5600.3|5594.3|5609|5603|5609|5603|5600.3|5594.3|33
1678787400000|2023-03-14 09:50:00|5608.5|5602.5|5605.9|5599.9|5609|5603|5602.4|5596.4|25
1678787700000|2023-03-14 09:55:00|5605.4|5599.4|5607.9|5601.9|5608.5|5602.5|5603.9|5597.9|17
1678788000000|2023-03-14 10:00:00|5608|5602|5603.9|5597.9|5608.2|5602.2|5603.9|5597.9|7
1678788300000|2023-03-14 10:05:00|5603.5|5597.5|5600.9|5594.9|5603.5|5597.5|5599.7|5593.7|126
1678788600000|2023-03-14 10:10:00|5601.5|5595.5|5600.1|5594.1|5602.5|5596.5|5599.2|5593.2|32
1678788900000|2023-03-14 10:15:00|5600.2|5594.2|5596.7|5590.7|5600.2|5594.2|5592.5|5586.5|192
1678789200000|2023-03-14 10:20:00|5596.3|5590.3|5602.3|5596.3|5602.7|5596.7|5596.3|5590.3|20
1678789500000|2023-03-14 10:25:00|5602.7|5596.7|5609|5603|5609|5603|5601.3|5595.3|14
1678789800000|2023-03-14 10:30:00|5609.2|5603.2|5617.2|5611.2|5617.7|5611.7|5607.2|5601.2|48
1678790100000|2023-03-14 10:35:00|5617|5611|5612.2|5606.2|5617.7|5611.7|5611|5605|337
1678790400000|2023-03-14 10:40:00|5612.6|5606.6|5612.6|5606.6|5616.4|5610.4|5612.4|5606.4|22
1678790700000|2023-03-14 10:45:00|5612.4|5606.4|5610.9|5604.9|5613.4|5607.4|5608.9|5602.9|57
1678791000000|2023-03-14 10:50:00|5610.6|5604.6|5605.9|5599.9|5610.9|5604.9|5599.5|5593.5|56
1678791300000|2023-03-14 10:55:00|5606.3|5600.3|5610.4|5604.4|5612.4|5606.4|5605.9|5599.9|15
1678791600000|2023-03-14 11:00:00|5610.1|5604.1|5607.7|5601.7|5610.1|5604.1|5602.2|5596.2|32
1678791900000|2023-03-14 11:05:00|5607.6|5601.6|5607.2|5601.2|5608.1|5602.1|5603.2|5597.2|25
1678792200000|2023-03-14 11:10:00|5607.6|5601.6|5613.4|5607.4|5614.7|5608.7|5605.7|5599.7|140
1678792500000|2023-03-14 11:15:00|5613.6|5607.6|5617.5|5611.5|5619.4|5613.4|5611.9|5605.9|101
1678792800000|2023-03-14 11:20:00|5617.1|5611.1|5617|5611|5618.1|5612.1|5615.1|5609.1|55
1678793100000|2023-03-14 11:25:00|5616.3|5610.3|5626.6|5620.6|5627.1|5621.1|5616|5610|123
1678793400000|2023-03-14 11:30:00|5627.1|5621.1|5628.7|5622.7|5631.1|5625.1|5624.8|5618.8|116
1678793700000|2023-03-14 11:35:00|5628.2|5622.2|5630.7|5624.7|5630.8|5624.8|5627.7|5621.7|148
1678794000000|2023-03-14 11:40:00|5630.8|5624.8|5631.2|5625.2|5632.1|5626.1|5628.2|5622.2|81
1678794300000|2023-03-14 11:45:00|5631.5|5625.5|5641.8|5635.8|5643.7|5637.7|5631.3|5625.3|205
1678794600000|2023-03-14 11:50:00|5641.7|5635.7|5635.8|5629.8|5641.7|5635.7|5634.5|5628.5|35
1678794900000|2023-03-14 11:55:00|5635.7|5629.7|5631.8|5625.8|5637.2|5631.2|5630.8|5624.8|35
1678795200000|2023-03-14 12:00:00|5631.5|5625.5|5632.3|5626.3|5633.7|5627.7|5627|5621|41
1678795500000|2023-03-14 12:05:00|5631.8|5625.8|5638.8|5632.8|5640.3|5634.3|5629.8|5623.8|81
1678795800000|2023-03-14 12:10:00|5640|5634|5644|5638|5646.3|5640.3|5639.3|5633.3|122
1678796100000|2023-03-14 12:15:00|5643.7|5637.7|5638.4|5632.4|5644.9|5638.9|5635.7|5629.7|141
1678796400000|2023-03-14 12:20:00|5637.4|5631.4|5645.6|5639.6|5647.1|5641.1|5635|5629|90
1678796700000|2023-03-14 12:25:00|5646.1|5640.1|5639.4|5633.4|5646.8|5640.8|5639.4|5633.4|74
1678797000000|2023-03-14 12:30:00|5639.2|5633.2|5632.5|5626.5|5645.6|5639.6|5619.5|5613.5|188
1678797300000|2023-03-14 12:35:00|5633|5627|5635.5|5629.5|5639.1|5633.1|5624.5|5618.5|89
1678797600000|2023-03-14 12:40:00|5635|5629|5638.2|5632.2|5639.4|5633.4|5630.5|5624.5|45
1678800600000|2023-03-14 13:30:00|5616.8|5610.8|5612.9|5606.9|5634.4|5628.4|5603.2|5597.2|1340
1678800900000|2023-03-14 13:35:00|5612.5|5606.5|5612.8|5606.8|5622.2|5616.2|5601.8|5595.8|747
1678801200000|2023-03-14 13:40:00|5612.3|5606.3|5618.8|5612.8|5622.1|5616.1|5608|5602|727
1678801500000|2023-03-14 13:45:00|5619.1|5613.1|5627.2|5621.2|5627.3|5621.3|5605.8|5599.8|785
1678801800000|2023-03-14 13:50:00|5627.7|5621.7|5652.9|5646.9|5660.6|5654.6|5626.7|5620.7|821
1678802100000|2023-03-14 13:55:00|5652.2|5646.2|5680.7|5674.7|5688.1|5682.1|5646.2|5640.2|808
1678802400000|2023-03-14 14:00:00|5680|5674|5677.1|5671.1|5683.2|5677.2|5665.2|5659.2|628
1678802700000|2023-03-14 14:05:00|5677.4|5671.4|5695|5689|5713.3|5707.3|5677.4|5671.4|1247
1678803000000|2023-03-14 14:10:00|5696.5|5690.5|5687.2|5681.2|5701.1|5695.1|5685.9|5679.9|779
1678803300000|2023-03-14 14:15:00|5687.6|5681.6|5686.3|5680.3|5699.6|5693.6|5680|5674|691
1678803600000|2023-03-14 14:20:00|5686.5|5680.5|5682.3|5676.3|5695.5|5689.5|5677.8|5671.8|410
1678803900000|2023-03-14 14:25:00|5682.8|5676.8|5665.7|5659.7|5684.4|5678.4|5663.6|5657.6|611
1678804200000|2023-03-14 14:30:00|5665.6|5659.6|5648.2|5642.2|5670.9|5664.9|5648.2|5642.2|747
1678804500000|2023-03-14 14:35:00|5648.1|5642.1|5645|5639|5659.3|5653.3|5640.3|5634.3|849
1678804800000|2023-03-14 14:40:00|5645.3|5639.3|5655.1|5649.1|5659|5653|5642.3|5636.3|687
1678805100000|2023-03-14 14:45:00|5655.6|5649.6|5650.3|5644.3|5660.5|5654.5|5645.3|5639.3|609
1678805400000|2023-03-14 14:50:00|5649.8|5643.8|5656|5650|5662|5656|5647.3|5641.3|283
1678805700000|2023-03-14 14:55:00|5656.5|5650.5|5657.6|5651.6|5666.5|5660.5|5650.6|5644.6|428
1678806000000|2023-03-14 15:00:00|5657.9|5651.9|5663|5657|5666|5660|5647.8|5641.8|493
1678806300000|2023-03-14 15:05:00|5662.6|5656.6|5667.3|5661.3|5669.2|5663.2|5658.3|5652.3|286
1678806600000|2023-03-14 15:10:00|5667.7|5661.7|5674|5668|5677.7|5671.7|5665.5|5659.5|443
1678806900000|2023-03-14 15:15:00|5673.8|5667.8|5684|5678|5692|5686|5673.8|5667.8|812
1678807200000|2023-03-14 15:20:00|5684.5|5678.5|5686.7|5680.7|5692.4|5686.4|5682.5|5676.5|687
1678807500000|2023-03-14 15:25:00|5687|5681|5691.7|5685.7|5693.2|5687.2|5683.3|5677.3|338
1678807800000|2023-03-14 15:30:00|5689.9|5683.9|5685.3|5679.3|5700|5694|5680.3|5674.3|1039
1678808100000|2023-03-14 15:35:00|5686.2|5680.2|5662.8|5656.8|5687.3|5681.3|5661.8|5655.8|816
1678808400000|2023-03-14 15:40:00|5663.2|5657.2|5660.5|5654.5|5669.2|5663.2|5654.1|5648.1|598
1678808700000|2023-03-14 15:45:00|5660|5654|5663|5657|5663.9|5657.9|5658.5|5652.5|373
1678809000000|2023-03-14 15:50:00|5663.2|5657.2|5670.5|5664.5|5670.5|5664.5|5661.4|5655.4|337
1678809300000|2023-03-14 15:55:00|5670.4|5664.4|5656.6|5650.6|5670.9|5664.9|5656.4|5650.4|533
1678809600000|2023-03-14 16:00:00|5656.9|5650.9|5643.9|5637.9|5657.2|5651.2|5641.9|5635.9|343
1678809900000|2023-03-14 16:05:00|5644|5638|5651.9|5645.9|5656.2|5650.2|5641.9|5635.9|600
1678810200000|2023-03-14 16:10:00|5651.6|5645.6|5655.5|5649.5|5655.5|5649.5|5643|5637|474
1678810500000|2023-03-14 16:15:00|5656|5650|5666.7|5660.7|5667.2|5661.2|5656|5650|383
1678810800000|2023-03-14 16:20:00|5666.9|5660.9|5663.2|5657.2|5671.7|5665.7|5659.9|5653.9|253
1678811100000|2023-03-14 16:25:00|5662.9|5656.9|5658.8|5652.8|5665.2|5659.2|5655.3|5649.3|168
1678811400000|2023-03-14 16:30:00|5658.7|5652.7|5657.2|5651.2|5661|5655|5654|5648|402
1678811700000|2023-03-14 16:35:00|5657.5|5651.5|5655.3|5649.3|5657.5|5651.5|5651.8|5645.8|365
1678812000000|2023-03-14 16:40:00|5655.2|5649.2|5648.9|5642.9|5656.2|5650.2|5644.2|5638.2|506
1678812300000|2023-03-14 16:45:00|5648.4|5642.4|5646.5|5640.5|5649.5|5643.5|5640.6|5634.6|877
1678812600000|2023-03-14 16:50:00|5646.1|5640.1|5633.8|5627.8|5648.5|5642.5|5633.8|5627.8|398
1678812900000|2023-03-14 16:55:00|5631.3|5625.3|5647.1|5641.1|5647.1|5641.1|5630.8|5624.8|388
1678813200000|2023-03-14 17:00:00|5647.5|5641.5|5639.8|5633.8|5647.5|5641.5|5638.8|5632.8|264
1678813500000|2023-03-14 17:05:00|5640.1|5634.1|5641.6|5635.6|5643.4|5637.4|5639.4|5633.4|284
1678813800000|2023-03-14 17:10:00|5640.9|5634.9|5650.9|5644.9|5650.9|5644.9|5640.8|5634.8|466
1678814100000|2023-03-14 17:15:00|5650.8|5644.8|5639.1|5633.1|5650.8|5644.8|5635.6|5629.6|370
1678814400000|2023-03-14 17:20:00|5638.9|5632.9|5646.2|5640.2|5648.1|5642.1|5638.9|5632.9|407
1678814700000|2023-03-14 17:25:00|5646.1|5640.1|5643.9|5637.9|5648.9|5642.9|5643.8|5637.8|320
1678815000000|2023-03-14 17:30:00|5643.8|5637.8|5648.8|5642.8|5655|5649|5641.7|5635.7|308
1678815300000|2023-03-14 17:35:00|5648.4|5642.4|5652.4|5646.4|5653.8|5647.8|5646.2|5640.2|383
1678815600000|2023-03-14 17:40:00|5651.9|5645.9|5651.8|5645.8|5654.8|5648.8|5648.9|5642.9|228
1678815900000|2023-03-14 17:45:00|5651.3|5645.3|5656.2|5650.2|5656.9|5650.9|5648.9|5642.9|203
1678816200000|2023-03-14 17:50:00|5655.5|5649.5|5653.7|5647.7|5657.1|5651.1|5653.2|5647.2|199
1678816500000|2023-03-14 17:55:00|5653.4|5647.4|5655.1|5649.1|5656.9|5650.9|5651.1|5645.1|307
1678816800000|2023-03-14 18:00:00|5654.7|5648.7|5649|5643|5661.1|5655.1|5646.7|5640.7|452
1678817100000|2023-03-14 18:05:00|5649.4|5643.4|5626.7|5620.7|5654.4|5648.4|5625|5619|985
1678817400000|2023-03-14 18:10:00|5626.2|5620.2|5627.3|5621.3|5633.5|5627.5|5619.8|5613.8|2064
1678817700000|2023-03-14 18:15:00|5627.1|5621.1|5615.3|5609.3|5627.3|5621.3|5604.4|5598.4|1400
1678838400000|2023-03-15 00:00:00|5619.8|5613.8|5637|5631|5643.5|5637.5|5618.7|5612.7|211
1678838700000|2023-03-15 00:05:00|5636.9|5630.9|5646.5|5640.5|5647|5641|5636.9|5630.9|49
1678839000000|2023-03-15 00:10:00|5646.9|5640.9|5645.4|5639.4|5647.9|5641.9|5639.4|5633.4|40
1678839300000|2023-03-15 00:15:00|5644.9|5638.9|5642.1|5636.1|5647.4|5641.4|5639.9|5633.9|49
1678839600000|2023-03-15 00:20:00|5641.7|5635.7|5641.1|5635.1|5643.6|5637.6|5638.6|5632.6|30
1678839900000|2023-03-15 00:25:00|5642.1|5636.1|5644.6|5638.6|5645.6|5639.6|5639.9|5633.9|27
1678840200000|2023-03-15 00:30:00|5645.1|5639.1|5646.1|5640.1|5646.2|5640.2|5641.7|5635.7|25
1678840500000|2023-03-15 00:35:00|5645.6|5639.6|5642.6|5636.6|5646.6|5640.6|5642.1|5636.1|19
1678840800000|2023-03-15 00:40:00|5642.9|5636.9|5640.2|5634.2|5644.6|5638.6|5639.6|5633.6|15
1678841100000|2023-03-15 00:45:00|5640.6|5634.6|5647.6|5641.6|5648.7|5642.7|5640.6|5634.6|19
1678841400000|2023-03-15 00:50:00|5646.6|5640.6|5646.6|5640.6|5647.6|5641.6|5643.6|5637.6|11
1678841700000|2023-03-15 00:55:00|5646.1|5640.1|5639.2|5633.2|5646.6|5640.6|5639.2|5633.2|11
1678842000000|2023-03-15 01:00:00|5638.9|5632.9|5646.6|5640.6|5646.7|5640.7|5635.7|5629.7|74
1678842300000|2023-03-15 01:05:00|5646.7|5640.7|5644.2|5638.2|5652.6|5646.6|5644.2|5638.2|35
1678842600000|2023-03-15 01:10:00|5644.1|5638.1|5646.2|5640.2|5650.1|5644.1|5644.1|5638.1|15
1678842900000|2023-03-15 01:15:00|5646.1|5640.1|5650.3|5644.3|5650.9|5644.9|5645.6|5639.6|17
1678843200000|2023-03-15 01:20:00|5650.6|5644.6|5652.6|5646.6|5652.6|5646.6|5649.2|5643.2|8
1678843500000|2023-03-15 01:25:00|5653.2|5647.2|5656.2|5650.2|5656.2|5650.2|5650.6|5644.6|8
1678843800000|2023-03-15 01:30:00|5656.7|5650.7|5654.1|5648.1|5658.2|5652.2|5652.1|5646.1|10
1678844100000|2023-03-15 01:35:00|5654.6|5648.6|5652.2|5646.2|5654.6|5648.6|5651.6|5645.6|7
1678844400000|2023-03-15 01:40:00|5651.6|5645.6|5649.9|5643.9|5651.6|5645.6|5648.6|5642.6|13
1678844700000|2023-03-15 01:45:00|5649.6|5643.6|5648.6|5642.6|5651.9|5645.9|5648.3|5642.3|21
1678845000000|2023-03-15 01:50:00|5648.1|5642.1|5649.4|5643.4|5649.8|5643.8|5647.8|5641.8|8
1678845300000|2023-03-15 01:55:00|5649.8|5643.8|5651.6|5645.6|5652.3|5646.3|5649.4|5643.4|7
1678845600000|2023-03-15 02:00:00|5651.1|5645.1|5656.1|5650.1|5657.1|5651.1|5651.1|5645.1|8
1678845900000|2023-03-15 02:05:00|5656.4|5650.4|5656.4|5650.4|5660.6|5654.6|5655.1|5649.1|39
1678846200000|2023-03-15 02:10:00|5656.1|5650.1|5651.4|5645.4|5656.6|5650.6|5647.6|5641.6|35
1678846500000|2023-03-15 02:15:00|5650.6|5644.6|5651|5645|5652.3|5646.3|5648.9|5642.9|23
1678846800000|2023-03-15 02:20:00|5650.3|5644.3|5650.3|5644.3|5650.8|5644.8|5649.8|5643.8|4
1678847100000|2023-03-15 02:25:00|5649|5643|5651.3|5645.3|5651.3|5645.3|5648|5642|17
1678847400000|2023-03-15 02:30:00|5652.3|5646.3|5646|5640|5654.3|5648.3|5646|5640|61
1678847700000|2023-03-15 02:35:00|5646.6|5640.6|5651.6|5645.6|5653.3|5647.3|5646.1|5640.1|19
1678848000000|2023-03-15 02:40:00|5651.3|5645.3|5647.8|5641.8|5651.3|5645.3|5646.3|5640.3|22
1678848300000|2023-03-15 02:45:00|5647.5|5641.5|5641.5|5635.5|5650|5644|5640.6|5634.6|83
1678848600000|2023-03-15 02:50:00|5641.6|5635.6|5638.8|5632.8|5643.3|5637.3|5638.3|5632.3|127
1678848900000|2023-03-15 02:55:00|5638.4|5632.4|5639.6|5633.6|5640.5|5634.5|5636.8|5630.8|14
1678849200000|2023-03-15 03:00:00|5640|5634|5639.8|5633.8|5642|5636|5638.1|5632.1|76
1678849500000|2023-03-15 03:05:00|5640|5634|5640.5|5634.5|5641.8|5635.8|5639.8|5633.8|14
1678849800000|2023-03-15 03:10:00|5639.8|5633.8|5645|5639|5645.5|5639.5|5639.3|5633.3|12
1678850100000|2023-03-15 03:15:00|5645.5|5639.5|5646|5640|5646.8|5640.8|5644|5638|12
1678850400000|2023-03-15 03:20:00|5645.6|5639.6|5650.3|5644.3|5651.3|5645.3|5645.6|5639.6|33
1678850700000|2023-03-15 03:25:00|5650|5644|5651.8|5645.8|5652.8|5646.8|5649.8|5643.8|10
1678851000000|2023-03-15 03:30:00|5652.8|5646.8|5656.3|5650.3|5656.3|5650.3|5651.3|5645.3|19
1678851300000|2023-03-15 03:35:00|5656|5650|5644.7|5638.7|5656|5650|5644|5638|30
1678851600000|2023-03-15 03:40:00|5644.3|5638.3|5646.3|5640.3|5646.3|5640.3|5644.3|5638.3|6
1678851900000|2023-03-15 03:45:00|5647|5641|5645.8|5639.8|5647.3|5641.3|5645.1|5639.1|3
1678852200000|2023-03-15 03:50:00|5646.7|5640.7|5642.8|5636.8|5646.7|5640.7|5642.5|5636.5|4
1678852500000|2023-03-15 03:55:00|5642.7|5636.7|5647.3|5641.3|5647.3|5641.3|5642.3|5636.3|8
1678852800000|2023-03-15 04:00:00|5646.8|5640.8|5645.3|5639.3|5647.3|5641.3|5644.7|5638.7|17
1678853100000|2023-03-15 04:05:00|5645.7|5639.7|5645.5|5639.5|5646.1|5640.1|5643.8|5637.8|13
1678853400000|2023-03-15 04:10:00|5645.8|5639.8|5645.8|5639.8|5646.8|5640.8|5645.8|5639.8|2
1678853700000|2023-03-15 04:15:00|5645.5|5639.5|5645.7|5639.7|5646.8|5640.8|5644.3|5638.3|9
1678854000000|2023-03-15 04:20:00|5645.3|5639.3|5646.8|5640.8|5648.7|5642.7|5645.3|5639.3|11
1678854300000|2023-03-15 04:25:00|5646.3|5640.3|5645.3|5639.3|5646.8|5640.8|5645|5639|1
1678854600000|2023-03-15 04:30:00|5645.5|5639.5|5645.8|5639.8|5646.8|5640.8|5645|5639|6
1678854900000|2023-03-15 04:35:00|5646.3|5640.3|5645.3|5639.3|5646.3|5640.3|5644|5638|4
1678855200000|2023-03-15 04:40:00|5645|5639|5644|5638|5645.8|5639.8|5643.5|5637.5|2
1678855500000|2023-03-15 04:45:00|5643.8|5637.8|5642.5|5636.5|5643.8|5637.8|5642|5636|2
1678855800000|2023-03-15 04:50:00|5643|5637|5642.5|5636.5|5643.3|5637.3|5641.8|5635.8|3
1678856100000|2023-03-15 04:55:00|5643|5637|5644|5638|5644.8|5638.8|5642.3|5636.3|3
1678856400000|2023-03-15 05:00:00|5643.8|5637.8|5639.8|5633.8|5643.8|5637.8|5639.3|5633.3|6
1678856700000|2023-03-15 05:05:00|5639.3|5633.3|5640.3|5634.3|5640.8|5634.8|5638.8|5632.8|9
1678857000000|2023-03-15 05:10:00|5639.3|5633.3|5638.3|5632.3|5639.3|5633.3|5637|5631|4
1678857300000|2023-03-15 05:15:00|5637.8|5631.8|5637.3|5631.3|5638|5632|5637|5631|2
1678857600000|2023-03-15 05:20:00|5638.7|5632.7|5636.8|5630.8|5638.8|5632.8|5636.8|5630.8|10
1678857900000|2023-03-15 05:25:00|5635.5|5629.5|5630.7|5624.7|5637|5631|5630|5624|22
1678858200000|2023-03-15 05:30:00|5630.2|5624.2|5627.7|5621.7|5631.5|5625.5|5627.3|5621.3|14
1678858500000|2023-03-15 05:35:00|5628|5622|5629|5623|5630.2|5624.2|5627.2|5621.2|10
1678858800000|2023-03-15 05:40:00|5629.2|5623.2|5627|5621|5629.5|5623.5|5626.8|5620.8|39
1678859100000|2023-03-15 05:45:00|5626.8|5620.8|5627|5621|5628.2|5622.2|5624|5618|41
1678859400000|2023-03-15 05:50:00|5626.7|5620.7|5626|5620|5627.7|5621.7|5625|5619|4
1678859700000|2023-03-15 05:55:00|5626.7|5620.7|5624|5618|5628.5|5622.5|5624|5618|14
1678860000000|2023-03-15 06:00:00|5623.9|5617.9|5617.2|5611.2|5623.9|5617.9|5617.2|5611.2|57
1678860300000|2023-03-15 06:05:00|5617.5|5611.5|5621.2|5615.2|5622|5616|5617.2|5611.2|23
1678860600000|2023-03-15 06:10:00|5621.5|5615.5|5621.2|5615.2|5624.7|5618.7|5619.4|5613.4|15
1678860900000|2023-03-15 06:15:00|5621.5|5615.5|5620.7|5614.7|5622.7|5616.7|5619.3|5613.3|10
1678861200000|2023-03-15 06:20:00|5619.7|5613.7|5621.2|5615.2|5621.2|5615.2|5617.3|5611.3|26
1678861500000|2023-03-15 06:25:00|5620.5|5614.5|5620.8|5614.8|5622.2|5616.2|5620.3|5614.3|21
1678861800000|2023-03-15 06:30:00|5620.3|5614.3|5620.3|5614.3|5621.2|5615.2|5620.2|5614.2|10
1678862100000|2023-03-15 06:35:00|5620.2|5614.2|5621.2|5615.2|5621.2|5615.2|5619.2|5613.2|29
1678862400000|2023-03-15 06:40:00|5621.7|5615.7|5622.7|5616.7|5623.2|5617.2|5621.7|5615.7|10
1678862700000|2023-03-15 06:45:00|5622.2|5616.2|5631.2|5625.2|5631.2|5625.2|5620.3|5614.3|36
1678863000000|2023-03-15 06:50:00|5630.8|5624.8|5631.5|5625.5|5633.7|5627.7|5630.2|5624.2|8
1678863300000|2023-03-15 06:55:00|5631.7|5625.7|5631.7|5625.7|5632.2|5626.2|5628.3|5622.3|80
1678863600000|2023-03-15 07:00:00|5631.5|5625.5|5626.7|5620.7|5633.2|5627.2|5626.7|5620.7|25
1678863900000|2023-03-15 07:05:00|5626.2|5620.2|5634.7|5628.7|5637.5|5631.5|5622.2|5616.2|132
1678864200000|2023-03-15 07:10:00|5634.2|5628.2|5628.7|5622.7|5634.2|5628.2|5626.7|5620.7|38
1678864500000|2023-03-15 07:15:00|5629|5623|5633.5|5627.5|5633.5|5627.5|5628.7|5622.7|17
1678864800000|2023-03-15 07:20:00|5633|5627|5636.5|5630.5|5638.5|5632.5|5633|5627|30
1678865100000|2023-03-15 07:25:00|5636.7|5630.7|5637|5631|5639|5633|5634.4|5628.4|21
1678865400000|2023-03-15 07:30:00|5637.5|5631.5|5631.9|5625.9|5637.9|5631.9|5631.4|5625.4|28
1678865700000|2023-03-15 07:35:00|5631.5|5625.5|5633.4|5627.4|5635.9|5629.9|5631.2|5625.2|26
1678866000000|2023-03-15 07:40:00|5633|5627|5631|5625|5634.4|5628.4|5631|5625|19
1678866300000|2023-03-15 07:45:00|5630.7|5624.7|5634|5628|5634|5628|5629.9|5623.9|25
1678866600000|2023-03-15 07:50:00|5633.7|5627.7|5632.7|5626.7|5634.2|5628.2|5630.2|5624.2|29
1678866900000|2023-03-15 07:55:00|5633|5627|5630.2|5624.2|5633.2|5627.2|5630.2|5624.2|17
1678867200000|2023-03-15 08:00:00|5627|5621|5627.5|5621.5|5628.7|5622.7|5622.2|5616.2|203
1678867500000|2023-03-15 08:05:00|5627.7|5621.7|5625.7|5619.7|5627.9|5621.9|5625|5619|28
1678867800000|2023-03-15 08:10:00|5626|5620|5631|5625|5631|5625|5625|5619|33
1678868100000|2023-03-15 08:15:00|5631.4|5625.4|5629.7|5623.7|5631.7|5625.7|5625|5619|45
1678868400000|2023-03-15 08:20:00|5629.5|5623.5|5623.2|5617.2|5629.5|5623.5|5623|5617|23
1678868700000|2023-03-15 08:25:00|5622.7|5616.7|5628.4|5622.4|5628.4|5622.4|5622.5|5616.5|20
1678869000000|2023-03-15 08:30:00|5630.2|5624.2|5623.9|5617.9|5630.2|5624.2|5621.7|5615.7|64
1678869300000|2023-03-15 08:35:00|5622.9|5616.9|5628.7|5622.7|5628.7|5622.7|5622|5616|89
1678869600000|2023-03-15 08:40:00|5629|5623|5640.2|5634.2|5640.2|5634.2|5629|5623|41
1678869900000|2023-03-15 08:45:00|5640.5|5634.5|5638.4|5632.4|5642.7|5636.7|5636.5|5630.5|31
1678870200000|2023-03-15 08:50:00|5637.9|5631.9|5644.4|5638.4|5645|5639|5632.2|5626.2|82
1678870500000|2023-03-15 08:55:00|5644.7|5638.7|5634.4|5628.4|5644.7|5638.7|5633|5627|17
1678870800000|2023-03-15 09:00:00|5634.7|5628.7|5629.6|5623.6|5634.9|5628.9|5627.2|5621.2|27
1678871100000|2023-03-15 09:05:00|5629.9|5623.9|5627.4|5621.4|5632.2|5626.2|5625.7|5619.7|55
1678871400000|2023-03-15 09:10:00|5627.1|5621.1|5630.7|5624.7|5634.9|5628.9|5623.4|5617.4|143
1678871700000|2023-03-15 09:15:00|5631.2|5625.2|5627.4|5621.4|5633.1|5627.1|5626.4|5620.4|21
1678872000000|2023-03-15 09:20:00|5627.9|5621.9|5625.4|5619.4|5627.9|5621.9|5623.4|5617.4|32
1678872300000|2023-03-15 09:25:00|5624.4|5618.4|5624.9|5618.9|5626.4|5620.4|5623.4|5617.4|24
1678872600000|2023-03-15 09:30:00|5624.4|5618.4|5624.4|5618.4|5627.9|5621.9|5621.9|5615.9|48
1678872900000|2023-03-15 09:35:00|5623.9|5617.9|5624.7|5618.7|5629.9|5623.9|5623.4|5617.4|121
1678873200000|2023-03-15 09:40:00|5625.1|5619.1|5620.4|5614.4|5625.9|5619.9|5619.6|5613.6|56
1678873500000|2023-03-15 09:45:00|5620.6|5614.6|5626.2|5620.2|5626.2|5620.2|5617.6|5611.6|84
1678873800000|2023-03-15 09:50:00|5625.9|5619.9|5618.9|5612.9|5625.9|5619.9|5618.4|5612.4|105
1678874100000|2023-03-15 09:55:00|5618.6|5612.6|5611.1|5605.1|5622.6|5616.6|5609.6|5603.6|204
1678874400000|2023-03-15 10:00:00|5610.6|5604.6|5601.4|5595.4|5613.6|5607.6|5601.3|5595.3|234
1678874700000|2023-03-15 10:05:00|5602.4|5596.4|5604.4|5598.4|5605.1|5599.1|5600.1|5594.1|81
1678875000000|2023-03-15 10:10:00|5603.6|5597.6|5600.6|5594.6|5603.9|5597.9|5600.1|5594.1|30
1678875300000|2023-03-15 10:15:00|5600.4|5594.4|5598.1|5592.1|5600.8|5594.8|5598.1|5592.1|86
1678875600000|2023-03-15 10:20:00|5598.2|5592.2|5600.3|5594.3|5604.1|5598.1|5598.1|5592.1|82
1678875900000|2023-03-15 10:25:00|5599.9|5593.9|5600.8|5594.8|5605.8|5599.8|5599.9|5593.9|16
1678876200000|2023-03-15 10:30:00|5600.9|5594.9|5604.9|5598.9|5604.9|5598.9|5598.1|5592.1|101
1678876500000|2023-03-15 10:35:00|5603.9|5597.9|5601.7|5595.7|5606.1|5600.1|5598.9|5592.9|138
1678876800000|2023-03-15 10:40:00|5602.2|5596.2|5597.9|5591.9|5602.2|5596.2|5596.4|5590.4|194
1678877100000|2023-03-15 10:45:00|5597.4|5591.4|5593.5|5587.5|5598.7|5592.7|5593.4|5587.4|204
1678877400000|2023-03-15 10:50:00|5592.7|5586.7|5582|5576|5593.2|5587.2|5582|5576|292
1678877700000|2023-03-15 10:55:00|5580.9|5574.9|5565.4|5559.4|5580.9|5574.9|5564.5|5558.5|212
1678878000000|2023-03-15 11:00:00|5565.7|5559.7|5558.5|5552.5|5573|5567|5557|5551|326
1678878300000|2023-03-15 11:05:00|5558.4|5552.4|5562.2|5556.2|5568.2|5562.2|5557.5|5551.5|125
1678878600000|2023-03-15 11:10:00|5561.4|5555.4|5571|5565|5572.9|5566.9|5560.7|5554.7|248
1678878900000|2023-03-15 11:15:00|5570.5|5564.5|5569.4|5563.4|5573|5567|5567.9|5561.9|86
1678879200000|2023-03-15 11:20:00|5568.5|5562.5|5564.4|5558.4|5569.9|5563.9|5562|5556|101
1678879500000|2023-03-15 11:25:00|5564.9|5558.9|5569.4|5563.4|5570.1|5564.1|5563.7|5557.7|40
1678879800000|2023-03-15 11:30:00|5569.5|5563.5|5567.4|5561.4|5569.9|5563.9|5566|5560|89
1678880100000|2023-03-15 11:35:00|5567|5561|5555.5|5549.5|5567|5561|5549.7|5543.7|382
1678880400000|2023-03-15 11:40:00|5555.2|5549.2|5556.4|5550.4|5557.1|5551.1|5550.2|5544.2|109
1678880700000|2023-03-15 11:45:00|5556.7|5550.7|5548.5|5542.5|5557.2|5551.2|5546.9|5540.9|107
1678881000000|2023-03-15 11:50:00|5548.4|5542.4|5564.4|5558.4|5564.5|5558.5|5547.4|5541.4|208
1678881300000|2023-03-15 11:55:00|5564|5558|5561.4|5555.4|5564.5|5558.5|5557.4|5551.4|143
1678881600000|2023-03-15 12:00:00|5561.2|5555.2|5548.4|5542.4|5561.6|5555.6|5546.2|5540.2|290
1678881900000|2023-03-15 12:05:00|5547.9|5541.9|5538.4|5532.4|5548.4|5542.4|5532|5526|228
1678882200000|2023-03-15 12:10:00|5538.9|5532.9|5556|5550|5558|5552|5537.2|5531.2|145
1678882500000|2023-03-15 12:15:00|5555.7|5549.7|5547.4|5541.4|5555.7|5549.7|5541.5|5535.5|50
1678882800000|2023-03-15 12:20:00|5547.9|5541.9|5548.4|5542.4|5551.2|5545.2|5546.9|5540.9|102
1678883100000|2023-03-15 12:25:00|5548.5|5542.5|5546.4|5540.4|5552.4|5546.4|5542.8|5536.8|132
1678883400000|2023-03-15 12:30:00|5546.9|5540.9|5557.2|5551.2|5562.9|5556.9|5546.5|5540.5|194
1678883700000|2023-03-15 12:35:00|5557.4|5551.4|5557.4|5551.4|5560.4|5554.4|5553.1|5547.1|138
1678884000000|2023-03-15 12:40:00|5557.3|5551.3|5553.1|5547.1|5557.3|5551.3|5551.1|5545.1|157
1678887000000|2023-03-15 13:30:00|5527.6|5521.6|5517.1|5511.1|5532.9|5526.9|5510.5|5504.5|2386
1678887300000|2023-03-15 13:35:00|5516.9|5510.9|5538.8|5532.8|5552.2|5546.2|5511.7|5505.7|1446
1678887600000|2023-03-15 13:40:00|5538.1|5532.1|5570|5564|5574.1|5568.1|5534|5528|1146
1678887900000|2023-03-15 13:45:00|5569|5563|5555.6|5549.6|5569|5563|5548.6|5542.6|428
1678888200000|2023-03-15 13:50:00|5556|5550|5538.9|5532.9|5564.6|5558.6|5535.6|5529.6|565
1678888500000|2023-03-15 13:55:00|5538.3|5532.3|5532.8|5526.8|5541.3|5535.3|5517.4|5511.4|712
1678888800000|2023-03-15 14:00:00|5532.9|5526.9|5535.9|5529.9|5539.3|5533.3|5521.8|5515.8|522
1678889100000|2023-03-15 14:05:00|5536.3|5530.3|5557.6|5551.6|5559.3|5553.3|5535.3|5529.3|439
1678889400000|2023-03-15 14:10:00|5557.3|5551.3|5555.5|5549.5|5566|5560|5549.1|5543.1|825
1678889700000|2023-03-15 14:15:00|5556.3|5550.3|5545.6|5539.6|5567.3|5561.3|5542.8|5536.8|262
1678890000000|2023-03-15 14:20:00|5546.1|5540.1|5541.6|5535.6|5549.3|5543.3|5540.1|5534.1|278
1678890300000|2023-03-15 14:25:00|5541|5535|5537.1|5531.1|5541|5535|5531.4|5525.4|367
1678890600000|2023-03-15 14:30:00|5536.6|5530.6|5541.6|5535.6|5552.1|5546.1|5533.1|5527.1|489
1678890900000|2023-03-15 14:35:00|5541.3|5535.3|5535.3|5529.3|5543.1|5537.1|5529.8|5523.8|308
1678891200000|2023-03-15 14:40:00|5534.9|5528.9|5529|5523|5537.1|5531.1|5527.3|5521.3|337
1678891500000|2023-03-15 14:45:00|5528.8|5522.8|5522.3|5516.3|5529.8|5523.8|5519.8|5513.8|410
1678891800000|2023-03-15 14:50:00|5522.6|5516.6|5513|5507|5530.3|5524.3|5512.3|5506.3|684
1678892100000|2023-03-15 14:55:00|5514.3|5508.3|5527.1|5521.1|5527.1|5521.1|5510.5|5504.5|409
1678892400000|2023-03-15 15:00:00|5526.8|5520.8|5542|5536|5543.5|5537.5|5524.6|5518.6|508
1678892700000|2023-03-15 15:05:00|5541.7|5535.7|5557|5551|5558.2|5552.2|5539.8|5533.8|803
1678893000000|2023-03-15 15:10:00|5557.4|5551.4|5572.7|5566.7|5575.5|5569.5|5551.7|5545.7|1163
1678893300000|2023-03-15 15:15:00|5573.5|5567.5|5557.7|5551.7|5577.4|5571.4|5554|5548|408
1678893600000|2023-03-15 15:20:00|5558|5552|5545.5|5539.5|5560.7|5554.7|5542.3|5536.3|374
1678893900000|2023-03-15 15:25:00|5544.7|5538.7|5555.2|5549.2|5557.3|5551.3|5537.8|5531.8|344
1678894200000|2023-03-15 15:30:00|5555.5|5549.5|5557.3|5551.3|5565|5559|5552.3|5546.3|303
1678894500000|2023-03-15 15:35:00|5557.7|5551.7|5556.3|5550.3|5568.8|5562.8|5545.8|5539.8|278
1678894800000|2023-03-15 15:40:00|5556|5550|5533|5527|5567.2|5561.2|5530.7|5524.7|517
1678895100000|2023-03-15 15:45:00|5533.5|5527.5|5542.5|5536.5|5554|5548|5533.5|5527.5|202
1678895400000|2023-03-15 15:50:00|5543|5537|5542.5|5536.5|5544.8|5538.8|5534|5528|171
1678895700000|2023-03-15 15:55:00|5542.3|5536.3|5544|5538|5546|5540|5539.8|5533.8|156
1678896000000|2023-03-15 16:00:00|5543|5537|5581.5|5575.5|5584.9|5578.9|5542.7|5536.7|1742
1678896300000|2023-03-15 16:05:00|5580.7|5574.7|5551|5545|5583|5577|5550|5544|477
1678896600000|2023-03-15 16:10:00|5551.7|5545.7|5563.4|5557.4|5566.9|5560.9|5549.4|5543.4|485
1678896900000|2023-03-15 16:15:00|5564.4|5558.4|5587.7|5581.7|5591.7|5585.7|5564.4|5558.4|547
1678897200000|2023-03-15 16:20:00|5588.1|5582.1|5567.4|5561.4|5590.2|5584.2|5567.4|5561.4|346
1678897500000|2023-03-15 16:25:00|5567.7|5561.7|5578.2|5572.2|5581.7|5575.7|5567.2|5561.2|458
1678897800000|2023-03-15 16:30:00|5577.7|5571.7|5587.1|5581.1|5588.1|5582.1|5571.7|5565.7|248
1678898100000|2023-03-15 16:35:00|5587.4|5581.4|5584.7|5578.7|5593.7|5587.7|5584.2|5578.2|269
1678898400000|2023-03-15 16:40:00|5585.1|5579.1|5589.4|5583.4|5590.7|5584.7|5582.1|5576.1|255
1678898700000|2023-03-15 16:45:00|5588.4|5582.4|5607.4|5601.4|5607.9|5601.9|5586.7|5580.7|481
1678899000000|2023-03-15 16:50:00|5607.1|5601.1|5594.4|5588.4|5607.9|5601.9|5594.4|5588.4|505
1678899300000|2023-03-15 16:55:00|5594.1|5588.1|5571.7|5565.7|5594.9|5588.9|5571.7|5565.7|333
1678899600000|2023-03-15 17:00:00|5571.9|5565.9|5575.1|5569.1|5578.1|5572.1|5566.1|5560.1|373
1678899900000|2023-03-15 17:05:00|5576.1|5570.1|5591.9|5585.9|5594.1|5588.1|5576.1|5570.1|314
1678900200000|2023-03-15 17:10:00|5592.2|5586.2|5601.2|5595.2|5602.2|5596.2|5590.9|5584.9|233
1678900500000|2023-03-15 17:15:00|5600.7|5594.7|5607.2|5601.2|5617.6|5611.6|5600.7|5594.7|435
1678900800000|2023-03-15 17:20:00|5606.7|5600.7|5602.6|5596.6|5611.2|5605.2|5600.7|5594.7|372
1678901100000|2023-03-15 17:25:00|5602.7|5596.7|5599.7|5593.7|5607.7|5601.7|5596.1|5590.1|347
1678901400000|2023-03-15 17:30:00|5599.1|5593.1|5607.7|5601.7|5607.7|5601.7|5596.1|5590.1|386
1678901700000|2023-03-15 17:35:00|5608.8|5602.8|5625.3|5619.3|5630.9|5624.9|5608.8|5602.8|587
1678902000000|2023-03-15 17:40:00|5626.3|5620.3|5639.3|5633.3|5639.3|5633.3|5623.4|5617.4|479
1678902300000|2023-03-15 17:45:00|5638.9|5632.9|5645.4|5639.4|5645.8|5639.8|5631.9|5625.9|498
1678902600000|2023-03-15 17:50:00|5645.3|5639.3|5649.8|5643.8|5652.8|5646.8|5643.8|5637.8|392
1678902900000|2023-03-15 17:55:00|5649.4|5643.4|5639.6|5633.6|5652.6|5646.6|5638.8|5632.8|466
1678903200000|2023-03-15 18:00:00|5641.6|5635.6|5625.3|5619.3|5641.8|5635.8|5625.3|5619.3|827
1678903500000|2023-03-15 18:05:00|5623.8|5617.8|5616.1|5610.1|5625.4|5619.4|5612.8|5606.8|966
1678903800000|2023-03-15 18:10:00|5615.8|5609.8|5640.8|5634.8|5644.8|5638.8|5613.5|5607.5|2250
1678904100000|2023-03-15 18:15:00|5639.8|5633.8|5648.5|5642.5|5657.8|5651.8|5638.8|5632.8|768
1678924800000|2023-03-16 00:00:00|5651.5|5645.5|5676.4|5670.4|5678.7|5672.7|5648.7|5642.7|280
1678925100000|2023-03-16 00:05:00|5675.3|5669.3|5668.4|5662.4|5676|5670|5666.7|5660.7|581
1678925400000|2023-03-16 00:10:00|5668.5|5662.5|5666.4|5660.4|5668.5|5662.5|5662.4|5656.4|52
1678925700000|2023-03-16 00:15:00|5665.5|5659.5|5665.4|5659.4|5669|5663|5665.4|5659.4|41
1678926000000|2023-03-16 00:20:00|5665.7|5659.7|5678|5672|5679|5673|5664.7|5658.7|49
1678926300000|2023-03-16 00:25:00|5678.4|5672.4|5689.5|5683.5|5690.5|5684.5|5677|5671|108
1678926600000|2023-03-16 00:30:00|5689|5683|5691.5|5685.5|5696|5690|5687.7|5681.7|72
1678926900000|2023-03-16 00:35:00|5692.5|5686.5|5694.5|5688.5|5694.5|5688.5|5691.5|5685.5|61
1678927200000|2023-03-16 00:40:00|5694.9|5688.9|5683|5677|5696.5|5690.5|5681.9|5675.9|71
1678927500000|2023-03-16 00:45:00|5683.4|5677.4|5676.5|5670.5|5683.7|5677.7|5675.7|5669.7|60
1678927800000|2023-03-16 00:50:00|5677.2|5671.2|5683.1|5677.1|5684.6|5678.6|5676.2|5670.2|20
1678928100000|2023-03-16 00:55:00|5683.4|5677.4|5680.2|5674.2|5685.6|5679.6|5680.2|5674.2|47
1678928400000|2023-03-16 01:00:00|5679.9|5673.9|5676.2|5670.2|5683.5|5677.5|5673.7|5667.7|103
1678928700000|2023-03-16 01:05:00|5676.4|5670.4|5686.2|5680.2|5686.2|5680.2|5676|5670|51
1678929000000|2023-03-16 01:10:00|5685.9|5679.9|5685.2|5679.2|5693.9|5687.9|5684.7|5678.7|81
1678929300000|2023-03-16 01:15:00|5684.4|5678.4|5669.1|5663.1|5684.4|5678.4|5667.6|5661.6|206
1678929600000|2023-03-16 01:20:00|5669.4|5663.4|5672.9|5666.9|5674.6|5668.6|5668.1|5662.1|77
1678929900000|2023-03-16 01:25:00|5672.6|5666.6|5674.2|5668.2|5674.2|5668.2|5667.2|5661.2|36
1678930200000|2023-03-16 01:30:00|5673.9|5667.9|5672.2|5666.2|5677.1|5671.1|5670.2|5664.2|34
1678930500000|2023-03-16 01:35:00|5673.1|5667.1|5681.2|5675.2|5681.2|5675.2|5672.7|5666.7|35
1678930800000|2023-03-16 01:40:00|5681.1|5675.1|5679.6|5673.6|5684.1|5678.1|5679.2|5673.2|17
1678931100000|2023-03-16 01:45:00|5679.7|5673.7|5673.6|5667.6|5682.1|5676.1|5673.4|5667.4|37
1678931400000|2023-03-16 01:50:00|5674.1|5668.1|5669.1|5663.1|5675.2|5669.2|5668.1|5662.1|60
1678931700000|2023-03-16 01:55:00|5668.9|5662.9|5653.1|5647.1|5670.2|5664.2|5653.1|5647.1|70
1678932000000|2023-03-16 02:00:00|5652.7|5646.7|5652.6|5646.6|5657.1|5651.1|5652.1|5646.1|67
1678932300000|2023-03-16 02:05:00|5652.4|5646.4|5652.2|5646.2|5655.2|5649.2|5651.2|5645.2|27
1678932600000|2023-03-16 02:10:00|5652.7|5646.7|5653.6|5647.6|5653.9|5647.9|5651.6|5645.6|35
1678932900000|2023-03-16 02:15:00|5653.9|5647.9|5654.6|5648.6|5657.1|5651.1|5653.9|5647.9|9
1678933200000|2023-03-16 02:20:00|5654.7|5648.7|5654.2|5648.2|5655.6|5649.6|5653.6|5647.6|10
1678933500000|2023-03-16 02:25:00|5654.1|5648.1|5654.6|5648.6|5655.9|5649.9|5653.7|5647.7|12
1678933800000|2023-03-16 02:30:00|5654.1|5648.1|5637.4|5631.4|5654.9|5648.9|5637.4|5631.4|134
1678934100000|2023-03-16 02:35:00|5637.9|5631.9|5628.6|5622.6|5640.6|5634.6|5628.2|5622.2|123
1678934400000|2023-03-16 02:40:00|5628.4|5622.4|5628.9|5622.9|5634.6|5628.6|5622.9|5616.9|75
1678934700000|2023-03-16 02:45:00|5628.6|5622.6|5632.9|5626.9|5636.4|5630.4|5628.6|5622.6|30
1678935000000|2023-03-16 02:50:00|5633.4|5627.4|5629.1|5623.1|5633.7|5627.7|5627.4|5621.4|20
1678935300000|2023-03-16 02:55:00|5628.7|5622.7|5626.9|5620.9|5630.6|5624.6|5626.4|5620.4|31
1678935600000|2023-03-16 03:00:00|5627.2|5621.2|5624.9|5618.9|5633.7|5627.7|5624.1|5618.1|57
1678935900000|2023-03-16 03:05:00|5624.1|5618.1|5622.1|5616.1|5626.4|5620.4|5620.7|5614.7|161
1678936200000|2023-03-16 03:10:00|5621.6|5615.6|5616.6|5610.6|5623.1|5617.1|5614.1|5608.1|83
1678936500000|2023-03-16 03:15:00|5616.2|5610.2|5611.6|5605.6|5616.6|5610.6|5608.7|5602.7|120
1678936800000|2023-03-16 03:20:00|5611.2|5605.2|5617.1|5611.1|5619.6|5613.6|5611.1|5605.1|62
1678937100000|2023-03-16 03:25:00|5617.4|5611.4|5620.4|5614.4|5621.2|5615.2|5617.1|5611.1|32
1678937400000|2023-03-16 03:30:00|5619.7|5613.7|5620.4|5614.4|5620.7|5614.7|5616.7|5610.7|7
1678937700000|2023-03-16 03:35:00|5620.6|5614.6|5621.2|5615.2|5621.2|5615.2|5620.1|5614.1|4
1678938000000|2023-03-16 03:40:00|5622.3|5616.3|5627.3|5621.3|5628.8|5622.8|5622.3|5616.3|27
1678938300000|2023-03-16 03:45:00|5627.4|5621.4|5626.1|5620.1|5628.4|5622.4|5625.9|5619.9|5
1678938600000|2023-03-16 03:50:00|5626.6|5620.6|5627.6|5621.6|5628.6|5622.6|5626.1|5620.1|5
1678938900000|2023-03-16 03:55:00|5626.9|5620.9|5631.1|5625.1|5631.1|5625.1|5626.1|5620.1|0
1678939200000|2023-03-16 04:00:00|5630.7|5624.7|5631.2|5625.2|5632.1|5626.1|5630.6|5624.6|2
1678939500000|2023-03-16 04:05:00|5631.6|5625.6|5637.3|5631.3|5637.4|5631.4|5629.6|5623.6|20
1678939800000|2023-03-16 04:10:00|5638.3|5632.3|5633.6|5627.6|5640.1|5634.1|5633.4|5627.4|26
1678940100000|2023-03-16 04:15:00|5633.4|5627.4|5633.6|5627.6|5633.6|5627.6|5631.2|5625.2|20
1678940400000|2023-03-16 04:20:00|5634.1|5628.1|5633.8|5627.8|5637.6|5631.6|5632.9|5626.9|20
1678940700000|2023-03-16 04:25:00|5633.6|5627.6|5631.1|5625.1|5633.6|5627.6|5629.6|5623.6|16
1678941000000|2023-03-16 04:30:00|5630.7|5624.7|5629.6|5623.6|5633.3|5627.3|5629.1|5623.1|7
1678941300000|2023-03-16 04:35:00|5629.7|5623.7|5628.1|5622.1|5630.6|5624.6|5627.6|5621.6|10
1678941600000|2023-03-16 04:40:00|5629.6|5623.6|5630.6|5624.6|5632.4|5626.4|5629.6|5623.6|22
1678941900000|2023-03-16 04:45:00|5629.9|5623.9|5629.1|5623.1|5629.9|5623.9|5627.1|5621.1|13
1678942200000|2023-03-16 04:50:00|5630.4|5624.4|5631.6|5625.6|5632.4|5626.4|5629.6|5623.6|12
1678942500000|2023-03-16 04:55:00|5631.9|5625.9|5632.4|5626.4|5632.4|5626.4|5631.6|5625.6|1
1678942800000|2023-03-16 05:00:00|5632.1|5626.1|5629.1|5623.1|5632.4|5626.4|5628.1|5622.1|2
1678943100000|2023-03-16 05:05:00|5628.8|5622.8|5630.6|5624.6|5631.6|5625.6|5626.4|5620.4|19
1678943400000|2023-03-16 05:10:00|5629.6|5623.6|5626.6|5620.6|5629.6|5623.6|5625.3|5619.3|48
1678943700000|2023-03-16 05:15:00|5626.3|5620.3|5625.3|5619.3|5627.8|5621.8|5625.1|5619.1|7
1678944000000|2023-03-16 05:20:00|5625.8|5619.8|5627.1|5621.1|5629.3|5623.3|5625.1|5619.1|18
1678944300000|2023-03-16 05:25:00|5627.3|5621.3|5624.8|5618.8|5627.6|5621.6|5624.8|5618.8|5
1678944600000|2023-03-16 05:30:00|5625.3|5619.3|5620.8|5614.8|5630.3|5624.3|5620.8|5614.8|45
1678944900000|2023-03-16 05:35:00|5620.3|5614.3|5620.3|5614.3|5622.3|5616.3|5617.8|5611.8|21
1678945200000|2023-03-16 05:40:00|5620.6|5614.6|5625.3|5619.3|5627.3|5621.3|5619.3|5613.3|59
1678945500000|2023-03-16 05:45:00|5624.9|5618.9|5627.9|5621.9|5628.3|5622.3|5624.9|5618.9|8
1678945800000|2023-03-16 05:50:00|5627.8|5621.8|5625.6|5619.6|5632.4|5626.4|5624.1|5618.1|52
1678946100000|2023-03-16 05:55:00|5625.3|5619.3|5624.8|5618.8|5628.6|5622.6|5623.4|5617.4|20
1678946400000|2023-03-16 06:00:00|5624.4|5618.4|5628.8|5622.8|5629.3|5623.3|5623.9|5617.9|13
1678946700000|2023-03-16 06:05:00|5628.3|5622.3|5627.3|5621.3|5628.3|5622.3|5623.8|5617.8|11
1678947000000|2023-03-16 06:10:00|5626.8|5620.8|5623.8|5617.8|5626.8|5620.8|5623.3|5617.3|6
1678947300000|2023-03-16 06:15:00|5623.3|5617.3|5612.9|5606.9|5625.3|5619.3|5612.9|5606.9|26
1678947600000|2023-03-16 06:20:00|5613.9|5607.9|5613.8|5607.8|5614.9|5608.9|5612.9|5606.9|24
1678947900000|2023-03-16 06:25:00|5614.1|5608.1|5615.1|5609.1|5617.9|5611.9|5613.6|5607.6|40
1678948200000|2023-03-16 06:30:00|5615.4|5609.4|5620.1|5614.1|5621.1|5615.1|5615.1|5609.1|23
1678948500000|2023-03-16 06:35:00|5619.8|5613.8|5616.6|5610.6|5620.8|5614.8|5616.6|5610.6|17
1678948800000|2023-03-16 06:40:00|5618.1|5612.1|5612.1|5606.1|5618.1|5612.1|5611.3|5605.3|25
1678949100000|2023-03-16 06:45:00|5612.3|5606.3|5617.8|5611.8|5618.6|5612.6|5612.3|5606.3|7
1678949400000|2023-03-16 06:50:00|5618.3|5612.3|5623.9|5617.9|5624.1|5618.1|5618.3|5612.3|5
1678949700000|2023-03-16 06:55:00|5624.1|5618.1|5619.1|5613.1|5626.6|5620.6|5618.8|5612.8|9
1678950000000|2023-03-16 07:00:00|5619.3|5613.3|5614.1|5608.1|5622.4|5616.4|5613.4|5607.4|31
1678950300000|2023-03-16 07:05:00|5614.4|5608.4|5616.6|5610.6|5617.4|5611.4|5611.4|5605.4|30
1678950600000|2023-03-16 07:10:00|5616.3|5610.3|5613.1|5607.1|5616.3|5610.3|5613.1|5607.1|19
1678950900000|2023-03-16 07:15:00|5613.6|5607.6|5617.9|5611.9|5618.4|5612.4|5613.6|5607.6|10
1678951200000|2023-03-16 07:20:00|5618.4|5612.4|5629.8|5623.8|5630.1|5624.1|5617.6|5611.6|19
1678951500000|2023-03-16 07:25:00|5629.9|5623.9|5627.6|5621.6|5630.3|5624.3|5626.3|5620.3|7
1678951800000|2023-03-16 07:30:00|5627.8|5621.8|5633.6|5627.6|5635.9|5629.9|5627.6|5621.6|4
1678952100000|2023-03-16 07:35:00|5633.3|5627.3|5638.8|5632.8|5638.8|5632.8|5633.3|5627.3|20
1678952400000|2023-03-16 07:40:00|5639.8|5633.8|5643.3|5637.3|5646.1|5640.1|5637.8|5631.8|112
1678952700000|2023-03-16 07:45:00|5643.1|5637.1|5639.1|5633.1|5643.1|5637.1|5635.6|5629.6|4
1678953000000|2023-03-16 07:50:00|5639.4|5633.4|5638.6|5632.6|5641.1|5635.1|5636.6|5630.6|4
1678953300000|2023-03-16 07:55:00|5638.1|5632.1|5638.6|5632.6|5641.1|5635.1|5636.6|5630.6|11
1678953600000|2023-03-16 08:00:00|5638.3|5632.3|5673.9|5667.9|5673.9|5667.9|5636.6|5630.6|216
1678953900000|2023-03-16 08:05:00|5672.9|5666.9|5656.1|5650.1|5673.9|5667.9|5654.1|5648.1|46
1678954200000|2023-03-16 08:10:00|5655.6|5649.6|5655.4|5649.4|5661.6|5655.6|5653.8|5647.8|10
1678954500000|2023-03-16 08:15:00|5655.3|5649.3|5655.4|5649.4|5655.6|5649.6|5647.6|5641.6|68
1678954800000|2023-03-16 08:20:00|5655.3|5649.3|5648.8|5642.8|5656.4|5650.4|5648.3|5642.3|85
1678955100000|2023-03-16 08:25:00|5648.6|5642.6|5654.5|5648.5|5659.5|5653.5|5646.6|5640.6|69
1678955400000|2023-03-16 08:30:00|5655|5649|5662|5656|5668.3|5662.3|5654.1|5648.1|69
1678955700000|2023-03-16 08:35:00|5662.6|5656.6|5667.1|5661.1|5669.1|5663.1|5661|5655|54
1678956000000|2023-03-16 08:40:00|5667.5|5661.5|5663.3|5657.3|5667.8|5661.8|5663.3|5657.3|13
1678956300000|2023-03-16 08:45:00|5662.8|5656.8|5676.1|5670.1|5680.6|5674.6|5659.8|5653.8|109
1678956600000|2023-03-16 08:50:00|5676|5670|5672.6|5666.6|5676|5670|5664|5658|54
1678956900000|2023-03-16 08:55:00|5673|5667|5678|5672|5682.8|5676.8|5668.8|5662.8|136
1678957200000|2023-03-16 09:00:00|5677.8|5671.8|5672.8|5666.8|5677.8|5671.8|5671|5665|90
1678957500000|2023-03-16 09:05:00|5673.1|5667.1|5676.3|5670.3|5676.6|5670.6|5671.6|5665.6|23
1678957800000|2023-03-16 09:10:00|5676.6|5670.6|5678.8|5672.8|5681.8|5675.8|5674.5|5668.5|61
1678958100000|2023-03-16 09:15:00|5678.3|5672.3|5666.8|5660.8|5681|5675|5664.3|5658.3|62
1678958400000|2023-03-16 09:20:00|5666.3|5660.3|5668.1|5662.1|5669.1|5663.1|5663|5657|50
1678958700000|2023-03-16 09:25:00|5667.8|5661.8|5667.1|5661.1|5670.5|5664.5|5665.3|5659.3|28
1678959000000|2023-03-16 09:30:00|5667.5|5661.5|5674.8|5668.8|5674.8|5668.8|5663.1|5657.1|48
1678959300000|2023-03-16 09:35:00|5675.1|5669.1|5683.6|5677.6|5684.8|5678.8|5674.6|5668.6|65
1678959600000|2023-03-16 09:40:00|5684|5678|5679.6|5673.6|5684.1|5678.1|5677.8|5671.8|15
1678959900000|2023-03-16 09:45:00|5679.3|5673.3|5676.1|5670.1|5680.1|5674.1|5674.1|5668.1|12
1678960200000|2023-03-16 09:50:00|5676.5|5670.5|5672.8|5666.8|5678.6|5672.6|5669.6|5663.6|30
1678960500000|2023-03-16 09:55:00|5673.8|5667.8|5674.6|5668.6|5676.8|5670.8|5671.8|5665.8|8
1678960800000|2023-03-16 10:00:00|5674.3|5668.3|5672.5|5666.5|5675.5|5669.5|5669.5|5663.5|232
1678961100000|2023-03-16 10:05:00|5673.3|5667.3|5671.8|5665.8|5674.8|5668.8|5670.3|5664.3|39
1678961400000|2023-03-16 10:10:00|5673.3|5667.3|5677.6|5671.6|5680.3|5674.3|5673.3|5667.3|173
1678961700000|2023-03-16 10:15:00|5677.8|5671.8|5672.3|5666.3|5679.5|5673.5|5669.5|5663.5|41
1678962000000|2023-03-16 10:20:00|5672.8|5666.8|5672.8|5666.8|5677.8|5671.8|5672.1|5666.1|57
1678962300000|2023-03-16 10:25:00|5672.6|5666.6|5677.3|5671.3|5680.3|5674.3|5666.8|5660.8|52
1678962600000|2023-03-16 10:30:00|5676.8|5670.8|5674.3|5668.3|5676.8|5670.8|5670.8|5664.8|40
1678962900000|2023-03-16 10:35:00|5674|5668|5671.3|5665.3|5676.3|5670.3|5671|5665|38
1678963200000|2023-03-16 10:40:00|5671.5|5665.5|5668.6|5662.6|5673.3|5667.3|5666.5|5660.5|79
1678963500000|2023-03-16 10:45:00|5669.1|5663.1|5670|5664|5671.1|5665.1|5667.1|5661.1|49
1678963800000|2023-03-16 10:50:00|5669.6|5663.6|5664.5|5658.5|5670|5664|5660.8|5654.8|61
1678964100000|2023-03-16 10:55:00|5664.8|5658.8|5666.8|5660.8|5667.8|5661.8|5662|5656|47
1678964400000|2023-03-16 11:00:00|5667.3|5661.3|5669.3|5663.3|5670|5664|5663|5657|175
1678964700000|2023-03-16 11:05:00|5670.3|5664.3|5660.5|5654.5|5670.8|5664.8|5658.6|5652.6|230
1678965000000|2023-03-16 11:10:00|5662.3|5656.3|5656.6|5650.6|5663.3|5657.3|5656.1|5650.1|116
1678965300000|2023-03-16 11:15:00|5658|5652|5666.1|5660.1|5666.1|5660.1|5657.8|5651.8|98
1678965600000|2023-03-16 11:20:00|5665.6|5659.6|5664.1|5658.1|5669|5663|5661.1|5655.1|113
1678965900000|2023-03-16 11:25:00|5664.5|5658.5|5665.6|5659.6|5671.8|5665.8|5664.5|5658.5|192
1678966200000|2023-03-16 11:30:00|5665.8|5659.8|5667.8|5661.8|5676.1|5670.1|5665.6|5659.6|24
1678966500000|2023-03-16 11:35:00|5667.6|5661.6|5664.6|5658.6|5668.1|5662.1|5663.1|5657.1|21
1678966800000|2023-03-16 11:40:00|5664.1|5658.1|5667.1|5661.1|5668.1|5662.1|5663.1|5657.1|21
1678967100000|2023-03-16 11:45:00|5668.8|5662.8|5670.8|5664.8|5673|5667|5667.1|5661.1|46
1678967400000|2023-03-16 11:50:00|5671|5665|5670.8|5664.8|5672|5666|5668.5|5662.5|48
1678967700000|2023-03-16 11:55:00|5670.5|5664.5|5672.7|5666.7|5673.5|5667.5|5669.6|5663.6|207
1678968000000|2023-03-16 12:00:00|5672.8|5666.8|5679.8|5673.8|5681.2|5675.2|5672.3|5666.3|59
1678968300000|2023-03-16 12:05:00|5679.7|5673.7|5682.1|5676.1|5683.2|5677.2|5676.1|5670.1|73
1678968600000|2023-03-16 12:10:00|5682.6|5676.6|5682|5676|5688.1|5682.1|5680.8|5674.8|146
1678968900000|2023-03-16 12:15:00|5681.3|5675.3|5679|5673|5682.6|5676.6|5674.6|5668.6|263
1678969200000|2023-03-16 12:20:00|5679.3|5673.3|5672.1|5666.1|5679.3|5673.3|5671.1|5665.1|240
1678969500000|2023-03-16 12:25:00|5671.6|5665.6|5679.3|5669.3|5680.7|5670.2|5671.1|5665.1|107
1678969800000|2023-03-16 12:30:00|5679.7|5669.7|5675.7|5669.7|5680.5|5674.5|5670.2|5664.2|72
1678970100000|2023-03-16 12:35:00|5675.3|5669.3|5681.7|5675.7|5687.5|5681.5|5675.2|5669.2|205
1678970400000|2023-03-16 12:40:00|5682|5676|5669.8|5663.8|5683.2|5677.2|5669.8|5663.8|176
1678973400000|2023-03-16 13:30:00|5645.7|5639.7|5667|5661|5669.3|5663.3|5638|5632|2345
1678973700000|2023-03-16 13:35:00|5666|5660|5664.7|5658.7|5670.5|5664.5|5653.5|5647.5|992
1678974000000|2023-03-16 13:40:00|5665|5659|5702.7|5696.7|5702.8|5696.8|5665|5659|1216
1678974300000|2023-03-16 13:45:00|5703|5697|5678.3|5672.3|5708.2|5702.2|5672.3|5666.3|969
1678974600000|2023-03-16 13:50:00|5678|5672|5682.8|5676.8|5700.3|5694.3|5678|5672|797
1678974900000|2023-03-16 13:55:00|5683.7|5677.7|5690.5|5684.5|5695.3|5689.3|5679.7|5673.7|733
1678975200000|2023-03-16 14:00:00|5690|5684|5684.7|5678.7|5709.7|5703.7|5684.7|5678.7|476
1678975500000|2023-03-16 14:05:00|5684.2|5678.2|5658.8|5652.8|5686.3|5680.3|5658.8|5652.8|547
1678975800000|2023-03-16 14:10:00|5657.8|5651.8|5664.2|5658.2|5665.3|5659.3|5652.3|5646.3|763
1678976100000|2023-03-16 14:15:00|5665|5659|5647.7|5641.7|5670.5|5664.5|5646.3|5640.3|689
1678976400000|2023-03-16 14:20:00|5647.5|5641.5|5641.8|5635.8|5655|5649|5636.2|5630.2|851
1678976700000|2023-03-16 14:25:00|5641.7|5635.7|5639.3|5633.3|5652.5|5646.5|5636.7|5630.7|454
1678977000000|2023-03-16 14:30:00|5639.7|5633.7|5634|5628|5649.8|5643.8|5633.3|5627.3|475
1678977300000|2023-03-16 14:35:00|5634.7|5628.7|5648|5642|5649.7|5643.7|5625.3|5619.3|397
1678977600000|2023-03-16 14:40:00|5648.7|5642.7|5658.3|5652.3|5664.8|5658.8|5645.3|5639.3|675
1678977900000|2023-03-16 14:45:00|5659.2|5653.2|5658.2|5652.2|5663.5|5657.5|5648.5|5642.5|428
1678978200000|2023-03-16 14:50:00|5658.5|5652.5|5698.8|5692.8|5700.3|5694.3|5656|5650|1213
1678978500000|2023-03-16 14:55:00|5698.7|5692.7|5721.5|5715.5|5726.8|5720.8|5698.7|5692.7|873
1678978800000|2023-03-16 15:00:00|5721|5715|5714|5708|5732.5|5726.5|5710.3|5704.3|844
1678979100000|2023-03-16 15:05:00|5713.7|5707.7|5720.8|5714.8|5731.5|5725.5|5709.5|5703.5|486
1678979400000|2023-03-16 15:10:00|5721|5715|5697|5691|5726.5|5720.5|5695.7|5689.7|550
1678979700000|2023-03-16 15:15:00|5697.3|5691.3|5692.3|5686.3|5710.2|5704.2|5690.3|5684.3|478
1678980000000|2023-03-16 15:20:00|5692|5686|5700.7|5694.7|5705.3|5699.3|5686.3|5680.3|414
1678980300000|2023-03-16 15:25:00|5700|5694|5713|5707|5720.2|5714.2|5696.5|5690.5|954
1678980600000|2023-03-16 15:30:00|5713.5|5707.5|5701.3|5695.3|5718.3|5712.3|5697.3|5691.3|660
1678980900000|2023-03-16 15:35:00|5701.5|5695.5|5720.3|5714.3|5722.5|5716.5|5699|5693|554
1678981200000|2023-03-16 15:40:00|5719.7|5713.7|5713.3|5707.3|5724|5718|5711.3|5705.3|582
1678981500000|2023-03-16 15:45:00|5713|5707|5710.7|5704.7|5714.3|5708.3|5697.3|5691.3|1228
1678981800000|2023-03-16 15:50:00|5711.3|5705.3|5724|5718|5724.5|5718.5|5707.7|5701.7|734
1678982100000|2023-03-16 15:55:00|5724.5|5718.5|5718.3|5712.3|5731.3|5725.3|5716.3|5710.3|308
1678982400000|2023-03-16 16:00:00|5719|5713|5722.5|5716.5|5729.8|5723.8|5718|5712|346
1678982700000|2023-03-16 16:05:00|5722.8|5716.8|5723.8|5717.8|5728.3|5722.3|5718.3|5712.3|232
1678983000000|2023-03-16 16:10:00|5725.2|5719.2|5708.2|5702.2|5726.8|5720.8|5705.2|5699.2|463
1678983300000|2023-03-16 16:15:00|5708.3|5702.3|5706.2|5700.2|5710.8|5704.8|5701.7|5695.7|150
1678983600000|2023-03-16 16:20:00|5706.7|5700.7|5715.7|5709.7|5720.2|5714.2|5705.5|5699.5|206
1678983900000|2023-03-16 16:25:00|5715.5|5709.5|5716.7|5710.7|5719.7|5713.7|5710|5704|182
1678984200000|2023-03-16 16:30:00|5717|5711|5716.7|5710.7|5721.2|5715.2|5713.3|5707.3|1350
1678984500000|2023-03-16 16:35:00|5716.8|5710.8|5723.3|5717.3|5727.3|5721.3|5710.3|5704.3|237
1678984800000|2023-03-16 16:40:00|5724.3|5718.3|5742.3|5736.3|5743.3|5737.3|5723.8|5717.8|1249
1678985100000|2023-03-16 16:45:00|5742.7|5736.7|5762.2|5756.2|5763.7|5757.7|5740.7|5734.7|884
1678985400000|2023-03-16 16:50:00|5762.3|5756.3|5758.7|5752.7|5776.2|5770.2|5751.3|5745.3|2132
1678985700000|2023-03-16 16:55:00|5758.8|5752.8|5780.8|5774.8|5781.3|5775.3|5756.8|5750.8|1607
1678986000000|2023-03-16 17:00:00|5781|5775|5744.3|5738.3|5782.7|5776.7|5743.7|5737.7|1101
1678986300000|2023-03-16 17:05:00|5745.2|5739.2|5757.7|5751.7|5767|5761|5745.2|5739.2|493
1678986600000|2023-03-16 17:10:00|5758|5752|5754.5|5748.5|5762.3|5756.3|5754.5|5748.5|514
1678986900000|2023-03-16 17:15:00|5754.2|5748.2|5745.3|5739.3|5755.3|5749.3|5740.2|5734.2|408
1678987200000|2023-03-16 17:20:00|5745.7|5739.7|5748.5|5742.5|5759|5753|5744.7|5738.7|509
1678987500000|2023-03-16 17:25:00|5748.2|5742.2|5750|5744|5752.5|5746.5|5744.7|5738.7|209
1678987800000|2023-03-16 17:30:00|5750.5|5744.5|5750|5744|5754|5748|5747|5741|294
1678988100000|2023-03-16 17:35:00|5750.2|5744.2|5752.7|5746.7|5753.2|5747.2|5746.7|5740.7|421
1678988400000|2023-03-16 17:40:00|5753.2|5747.2|5755.7|5749.7|5759.7|5753.7|5752.3|5746.3|321
1678988700000|2023-03-16 17:45:00|5756|5750|5758.3|5752.3|5758.3|5752.3|5751.2|5745.2|294
1678989000000|2023-03-16 17:50:00|5759|5753|5762.5|5756.5|5762.8|5756.8|5753.5|5747.5|469
1678989300000|2023-03-16 17:55:00|5762.7|5756.7|5779|5773|5783.3|5777.3|5762.7|5756.7|723
1678989600000|2023-03-16 18:00:00|5779.3|5773.3|5782.5|5776.5|5793.3|5787.3|5777.3|5771.3|752
1678989900000|2023-03-16 18:05:00|5782.8|5776.8|5779.8|5773.8|5786.2|5780.2|5776.2|5770.2|1021
1678990200000|2023-03-16 18:10:00|5779.3|5773.3|5777|5771|5784|5778|5771.2|5765.2|1894
1678990500000|2023-03-16 18:15:00|5776|5770|5774.2|5768.2|5779.8|5773.8|5770.8|5764.8|789
1679011200000|2023-03-17 00:00:00|5776.2|5770.2|5768.7|5762.7|5776.2|5770.2|5766.4|5760.4|152
1679011500000|2023-03-17 00:05:00|5769.5|5763.5|5769.2|5763.2|5772|5766|5768.2|5762.2|12
1679011800000|2023-03-17 00:10:00|5767.2|5761.2|5768.2|5762.2|5769.4|5763.4|5766.7|5760.7|25
1679012100000|2023-03-17 00:15:00|5768.5|5762.5|5771.2|5765.2|5771.7|5765.7|5767.9|5761.9|15
1679012400000|2023-03-17 00:20:00|5771.5|5765.5|5768.9|5762.9|5771.5|5765.5|5765.9|5759.9|9
1679012700000|2023-03-17 00:25:00|5768.7|5762.7|5768.9|5762.9|5769.4|5763.4|5767.9|5761.9|37
1679013000000|2023-03-17 00:30:00|5769.4|5763.4|5769.9|5763.9|5770.2|5764.2|5769|5763|2
1679013300000|2023-03-17 00:35:00|5770|5764|5770.4|5764.4|5771.9|5765.9|5769.9|5763.9|4
1679013600000|2023-03-17 00:40:00|5770.9|5764.9|5771.4|5765.4|5771.9|5765.9|5770.4|5764.4|11
1679013900000|2023-03-17 00:45:00|5771.7|5765.7|5771.9|5765.9|5772.4|5766.4|5770.9|5764.9|2
1679014200000|2023-03-17 00:50:00|5770.9|5764.9|5770|5764|5771.4|5765.4|5768.9|5762.9|13
1679014500000|2023-03-17 00:55:00|5769.9|5763.9|5773.7|5767.7|5773.7|5767.7|5769.4|5763.4|24
1679014800000|2023-03-17 01:00:00|5773.4|5767.4|5771.8|5765.8|5775.2|5769.2|5771.3|5765.3|422
1679015100000|2023-03-17 01:05:00|5772.2|5766.2|5765.7|5759.7|5773.8|5767.8|5763.5|5757.5|61
1679015400000|2023-03-17 01:10:00|5766.2|5760.2|5775.3|5769.3|5775.3|5769.3|5765|5759|18
1679015700000|2023-03-17 01:15:00|5775|5769|5778.7|5772.7|5780.2|5774.2|5773.5|5767.5|11
1679016000000|2023-03-17 01:20:00|5778.2|5772.2|5778.5|5772.5|5780.2|5774.2|5775.2|5769.2|25
1679016300000|2023-03-17 01:25:00|5778|5772|5781.7|5775.7|5782.7|5776.7|5775.5|5769.5|22
1679016600000|2023-03-17 01:30:00|5781.2|5775.2|5784.2|5778.2|5784.5|5778.5|5780.2|5774.2|38
1679016900000|2023-03-17 01:35:00|5783.7|5777.7|5796.2|5790.2|5797|5791|5783.2|5777.2|111
1679017200000|2023-03-17 01:40:00|5795.8|5789.8|5793.5|5787.5|5799|5793|5793.3|5787.3|40
1679017500000|2023-03-17 01:45:00|5793|5787|5794.2|5788.2|5796.2|5790.2|5791.5|5785.5|21
1679017800000|2023-03-17 01:50:00|5795|5789|5795.2|5789.2|5796|5790|5793.3|5787.3|12
1679018100000|2023-03-17 01:55:00|5795|5789|5798.2|5792.2|5799|5793|5793.5|5787.5|34
1679018400000|2023-03-17 02:00:00|5798.5|5792.5|5799.2|5793.2|5800.5|5794.5|5796.7|5790.7|40
1679018700000|2023-03-17 02:05:00|5799.5|5793.5|5798.7|5792.7|5800.2|5794.2|5797.2|5791.2|7
1679019000000|2023-03-17 02:10:00|5798.2|5792.2|5798.2|5792.2|5799.2|5793.2|5798.2|5792.2|13
1679019300000|2023-03-17 02:15:00|5798.7|5792.7|5798.5|5792.5|5799.2|5793.2|5798.2|5792.2|0
1679019600000|2023-03-17 02:20:00|5799|5793|5796.2|5790.2|5799.5|5793.5|5795.5|5789.5|9
1679019900000|2023-03-17 02:25:00|5796.3|5790.3|5799|5793|5799.2|5793.2|5796.2|5790.2|6
1679020200000|2023-03-17 02:30:00|5799.2|5793.2|5792.2|5786.2|5799.2|5793.2|5792.2|5786.2|20
1679020500000|2023-03-17 02:35:00|5792|5786|5777|5771|5792|5786|5775.5|5769.5|79
1679020800000|2023-03-17 02:40:00|5776.7|5770.7|5782.3|5776.3|5783.8|5777.8|5776.2|5770.2|14
1679021100000|2023-03-17 02:45:00|5782.7|5776.7|5778.2|5772.2|5783.2|5777.2|5777.5|5771.5|6
1679021400000|2023-03-17 02:50:00|5778.5|5772.5|5780.3|5774.3|5782.5|5776.5|5774.2|5768.2|15
1679021700000|2023-03-17 02:55:00|5780.7|5774.7|5777.2|5771.2|5782.5|5776.5|5776.7|5770.7|11
1679022000000|2023-03-17 03:00:00|5776.8|5770.8|5779.2|5773.2|5779.7|5773.7|5772.2|5766.2|32
1679022300000|2023-03-17 03:05:00|5779.3|5773.3|5785.2|5779.2|5787.2|5781.2|5778.3|5772.3|8
1679022600000|2023-03-17 03:10:00|5785.5|5779.5|5787.2|5781.2|5787.2|5781.2|5783.3|5777.3|17
1679022900000|2023-03-17 03:15:00|5787.7|5781.7|5785.7|5779.7|5787.7|5781.7|5780.7|5774.7|15
1679023200000|2023-03-17 03:20:00|5785.2|5779.2|5785.2|5779.2|5787.2|5781.2|5784.3|5778.3|5
1679023500000|2023-03-17 03:25:00|5785|5779|5785.2|5779.2|5786.8|5780.8|5784.3|5778.3|5
1679023800000|2023-03-17 03:30:00|5785|5779|5785.7|5779.7|5785.7|5779.7|5782.2|5776.2|2
1679024100000|2023-03-17 03:35:00|5785.2|5779.2|5785.2|5779.2|5785.7|5779.7|5784.8|5778.8|0
1679024400000|2023-03-17 03:40:00|5786.2|5780.2|5784.7|5778.7|5786.7|5780.7|5784.7|5778.7|3
1679024700000|2023-03-17 03:45:00|5786.2|5780.2|5784.8|5778.8|5787.2|5781.2|5784.3|5778.3|10
1679025000000|2023-03-17 03:50:00|5785.2|5779.2|5785.7|5779.7|5785.7|5779.7|5784.8|5778.8|0
1679025300000|2023-03-17 03:55:00|5785.3|5779.3|5788.2|5782.2|5788.7|5782.7|5785.2|5779.2|11
1679025600000|2023-03-17 04:00:00|5788.7|5782.7|5788.7|5782.7|5790.7|5784.7|5787.7|5781.7|35
1679025900000|2023-03-17 04:05:00|5789.2|5783.2|5790.2|5784.2|5790.2|5784.2|5788.7|5782.7|0
1679026200000|2023-03-17 04:10:00|5789.7|5783.7|5787.5|5781.5|5789.7|5783.7|5786.5|5780.5|4
1679026500000|2023-03-17 04:15:00|5787.2|5781.2|5787|5781|5788.2|5782.2|5787|5781|0
1679026800000|2023-03-17 04:20:00|5787.2|5781.2|5790|5784|5790|5784|5787|5781|5
1679027100000|2023-03-17 04:25:00|5790.3|5784.3|5789.2|5783.2|5790.5|5784.5|5788.2|5782.2|5
1679027400000|2023-03-17 04:30:00|5788.7|5782.7|5789.5|5783.5|5789.5|5783.5|5788.2|5782.2|1
1679027700000|2023-03-17 04:35:00|5789.8|5783.8|5790|5784|5790|5784|5789.2|5783.2|1
1679028000000|2023-03-17 04:40:00|5790.3|5784.3|5789.7|5783.7|5790.7|5784.7|5789.7|5783.7|1
1679028300000|2023-03-17 04:45:00|5790|5784|5789.7|5783.7|5790.7|5784.7|5788.8|5782.8|3
1679028600000|2023-03-17 04:50:00|5789.3|5783.3|5789.7|5783.7|5790.2|5784.2|5788.8|5782.8|3
1679028900000|2023-03-17 04:55:00|5790.2|5784.2|5791|5785|5791.5|5785.5|5789.8|5783.8|8
1679029200000|2023-03-17 05:00:00|5791.3|5785.3|5787.2|5781.2|5791.3|5785.3|5786.8|5780.8|13
1679029500000|2023-03-17 05:05:00|5787.3|5781.3|5786.2|5780.2|5787.7|5781.7|5784.3|5778.3|11
1679029800000|2023-03-17 05:10:00|5786.7|5780.7|5787.2|5781.2|5787.2|5781.2|5785.7|5779.7|2
1679030100000|2023-03-17 05:15:00|5787|5781|5787.2|5781.2|5787.2|5781.2|5785.8|5779.8|2
1679030400000|2023-03-17 05:20:00|5787|5781|5786.2|5780.2|5788.2|5782.2|5785.7|5779.7|3
1679030700000|2023-03-17 05:25:00|5786.7|5780.7|5786.7|5780.7|5788.2|5782.2|5786.7|5780.7|8
1679031000000|2023-03-17 05:30:00|5787.8|5781.8|5788.2|5782.2|5789.2|5783.2|5786.7|5780.7|28
1679031300000|2023-03-17 05:35:00|5788.7|5782.7|5786.5|5780.5|5788.8|5782.8|5783|5777|104
1679031600000|2023-03-17 05:40:00|5786.8|5780.8|5783.7|5777.7|5788.5|5782.5|5783.7|5777.7|6
1679031900000|2023-03-17 05:45:00|5785|5779|5784.5|5778.5|5785|5779|5781|5775|14
1679032200000|2023-03-17 05:50:00|5784.2|5778.2|5787.5|5781.5|5787.5|5781.5|5783.7|5777.7|20
1679032500000|2023-03-17 05:55:00|5787.2|5781.2|5791|5785|5793|5787|5787.2|5781.2|34
1679032800000|2023-03-17 06:00:00|5790.7|5784.7|5785.7|5779.7|5790.7|5784.7|5784.8|5778.8|28
1679033100000|2023-03-17 06:05:00|5785.5|5779.5|5775.2|5769.2|5787|5781|5775.2|5769.2|21
1679033400000|2023-03-17 06:10:00|5773.8|5767.8|5771.3|5765.3|5776.7|5770.7|5770.8|5764.8|46
1679033700000|2023-03-17 06:15:00|5771.8|5765.8|5772.2|5766.2|5774.7|5768.7|5771|5765|69
1679034000000|2023-03-17 06:20:00|5771.8|5765.8|5767.5|5761.5|5771.8|5765.8|5766.5|5760.5|71
1679034300000|2023-03-17 06:25:00|5767|5761|5756.3|5750.3|5767|5761|5756.2|5750.2|136
1679034600000|2023-03-17 06:30:00|5756|5750|5761.5|5755.5|5761.8|5755.8|5754.2|5748.2|59
1679034900000|2023-03-17 06:35:00|5761.2|5755.2|5766.7|5760.7|5767.7|5761.7|5760.2|5754.2|30
1679035200000|2023-03-17 06:40:00|5766.2|5760.2|5773.5|5767.5|5774|5768|5766.2|5760.2|49
1679035500000|2023-03-17 06:45:00|5773|5767|5772.7|5766.7|5780.5|5774.5|5771.2|5765.2|38
1679035800000|2023-03-17 06:50:00|5773|5767|5773|5767|5775.3|5769.3|5767.8|5761.8|103
1679036100000|2023-03-17 06:55:00|5774.5|5768.5|5765.2|5759.2|5774.5|5768.5|5762.5|5756.5|59
1679036400000|2023-03-17 07:00:00|5764.7|5758.7|5766.5|5760.5|5768|5762|5763.3|5757.3|12
1679036700000|2023-03-17 07:05:00|5766.7|5760.7|5766.2|5760.2|5766.8|5760.8|5763.3|5757.3|9
1679037000000|2023-03-17 07:10:00|5763.5|5757.5|5759.7|5753.7|5763.5|5757.5|5759.4|5753.4|19
1679037300000|2023-03-17 07:15:00|5759.5|5753.5|5758.2|5752.2|5760.8|5754.8|5756.5|5750.5|29
1679037600000|2023-03-17 07:20:00|5758|5752|5764.5|5758.5|5764.8|5758.8|5757.2|5751.2|29
1679037900000|2023-03-17 07:25:00|5763.5|5757.5|5762|5756|5764|5758|5761.5|5755.5|15
1679038200000|2023-03-17 07:30:00|5761.5|5755.5|5757.5|5751.5|5761.5|5755.5|5755.8|5749.8|64
1679038500000|2023-03-17 07:35:00|5757.8|5751.8|5761.3|5755.3|5761.3|5755.3|5756.8|5750.8|22
1679038800000|2023-03-17 07:40:00|5761.8|5755.8|5758|5752|5762.2|5756.2|5757.7|5751.7|17
1679039100000|2023-03-17 07:45:00|5758.2|5752.2|5759.7|5753.7|5761.2|5755.2|5757.5|5751.5|30
1679039400000|2023-03-17 07:50:00|5760.8|5754.8|5764.2|5758.2|5764.7|5758.7|5760|5754|26
1679039700000|2023-03-17 07:55:00|5763.8|5757.8|5765.7|5759.7|5767.7|5761.7|5762.2|5756.2|37
1679040000000|2023-03-17 08:00:00|5765.3|5759.3|5766.7|5760.7|5767.2|5761.2|5760.8|5754.8|21
1679040300000|2023-03-17 08:05:00|5767|5761|5763.7|5757.7|5767.7|5761.7|5763.7|5757.7|25
1679040600000|2023-03-17 08:10:00|5762.7|5756.7|5762.2|5756.2|5765.7|5759.7|5761.2|5755.2|29
1679040900000|2023-03-17 08:15:00|5762.5|5756.5|5757.7|5751.7|5765.2|5759.2|5757.2|5751.2|18
1679041200000|2023-03-17 08:20:00|5758.7|5752.7|5765.2|5759.2|5765.2|5759.2|5757.7|5751.7|24
1679041500000|2023-03-17 08:25:00|5763.2|5757.2|5764.7|5758.7|5767.7|5761.7|5760.5|5754.5|63
1679041800000|2023-03-17 08:30:00|5765|5759|5758.2|5752.2|5765.5|5759.5|5756.9|5750.9|18
1679042100000|2023-03-17 08:35:00|5758.5|5752.5|5763.5|5757.5|5764.4|5758.4|5757.7|5751.7|34
1679042400000|2023-03-17 08:40:00|5763.9|5757.9|5759|5753|5764.4|5758.4|5758.9|5752.9|25
1679042700000|2023-03-17 08:45:00|5758.9|5752.9|5750.5|5744.5|5759|5753|5749|5743|121
1679043000000|2023-03-17 08:50:00|5750.9|5744.9|5741.5|5735.5|5750.9|5744.9|5740|5734|27
1679043300000|2023-03-17 08:55:00|5741.2|5735.2|5744|5738|5744|5738|5733.7|5727.7|75
1679043600000|2023-03-17 09:00:00|5744.9|5738.9|5749.2|5743.2|5749.7|5743.7|5743.2|5737.2|76
1679043900000|2023-03-17 09:05:00|5749.4|5743.4|5746.9|5740.9|5750.9|5744.9|5744.9|5738.9|19
1679044200000|2023-03-17 09:10:00|5746.7|5740.7|5747.9|5741.9|5749.2|5743.2|5745.7|5739.7|24
1679044500000|2023-03-17 09:15:00|5748.2|5742.2|5742.4|5736.4|5748.2|5742.2|5740.9|5734.9|42
1679044800000|2023-03-17 09:20:00|5742.7|5736.7|5737.7|5731.7|5743.9|5737.9|5736.5|5730.5|52
1679045100000|2023-03-17 09:25:00|5737.9|5731.9|5729.4|5723.4|5737.9|5731.9|5729.4|5723.4|123
1679045400000|2023-03-17 09:30:00|5729.7|5723.7|5742.9|5736.9|5743|5737|5729.4|5723.4|112
1679045700000|2023-03-17 09:35:00|5747|5741|5756.4|5750.4|5758|5752|5746.4|5740.4|99
1679046000000|2023-03-17 09:40:00|5756.2|5750.2|5745.2|5739.2|5756.2|5750.2|5744.6|5738.6|56
1679046300000|2023-03-17 09:45:00|5744.7|5738.7|5747.2|5741.2|5747.5|5741.5|5741.4|5735.4|40
1679046600000|2023-03-17 09:50:00|5747.7|5741.7|5752.2|5746.2|5754.2|5748.2|5747.5|5741.5|58
1679046900000|2023-03-17 09:55:00|5752.4|5746.4|5757.4|5751.4|5757.4|5751.4|5747.9|5741.9|158
1679047200000|2023-03-17 10:00:00|5756.9|5750.9|5752.9|5746.9|5756.9|5750.9|5748.9|5742.9|155
1679047500000|2023-03-17 10:05:00|5751.9|5745.9|5751.9|5745.9|5753.9|5747.9|5749.4|5743.4|32
1679047800000|2023-03-17 10:10:00|5752.2|5746.2|5744|5738|5752.9|5746.9|5744|5738|19
1679048100000|2023-03-17 10:15:00|5743.7|5737.7|5740|5734|5744.4|5738.4|5739.5|5733.5|12
1679048400000|2023-03-17 10:20:00|5739.9|5733.9|5739.7|5733.7|5744.5|5738.5|5738.5|5732.5|37
1679048700000|2023-03-17 10:25:00|5739.5|5733.5|5743.5|5737.5|5743.7|5737.7|5739.5|5733.5|7
1679049000000|2023-03-17 10:30:00|5743.2|5737.2|5743.7|5737.7|5744.7|5738.7|5738.4|5732.4|31
1679049300000|2023-03-17 10:35:00|5744.2|5738.2|5741.9|5735.9|5745.2|5739.2|5741.2|5735.2|11
1679049600000|2023-03-17 10:40:00|5741.7|5735.7|5740.5|5734.5|5743.7|5737.7|5738.9|5732.9|34
1679049900000|2023-03-17 10:45:00|5740.7|5734.7|5739.2|5733.2|5741.5|5735.5|5735.9|5729.9|17
1679050200000|2023-03-17 10:50:00|5741.5|5735.5|5736.9|5730.9|5743.7|5737.7|5733.4|5727.4|61
1679050500000|2023-03-17 10:55:00|5737.2|5731.2|5732.6|5726.6|5737.4|5731.4|5727.7|5721.7|84
1679050800000|2023-03-17 11:00:00|5732.2|5726.2|5724.8|5718.8|5733.9|5727.9|5723.1|5717.1|365
1679051100000|2023-03-17 11:05:00|5724.6|5718.6|5734.2|5728.2|5734.4|5728.4|5724.3|5718.3|151
1679051400000|2023-03-17 11:10:00|5734.6|5728.6|5730.7|5724.7|5741.9|5735.9|5730.7|5724.7|53
1679051700000|2023-03-17 11:15:00|5731.2|5725.2|5725.7|5719.7|5733.2|5727.2|5725.7|5719.7|50
1679052000000|2023-03-17 11:20:00|5726.1|5720.1|5727.6|5721.6|5727.6|5721.6|5719.4|5713.4|69
1679052300000|2023-03-17 11:25:00|5728.1|5722.1|5719.6|5713.6|5728.1|5722.1|5715.9|5709.9|130
1679052600000|2023-03-17 11:30:00|5719.2|5713.2|5721.7|5715.7|5723.1|5717.1|5718.2|5712.2|43
1679052900000|2023-03-17 11:35:00|5721.6|5715.6|5719.4|5713.4|5723.9|5717.9|5717.4|5711.4|81
1679053200000|2023-03-17 11:40:00|5719.1|5713.1|5719.2|5713.2|5719.9|5713.9|5712.4|5706.4|88
1679053500000|2023-03-17 11:45:00|5719|5713|5718.4|5712.4|5723|5717|5716.2|5710.2|43
1679053800000|2023-03-17 11:50:00|5718.2|5712.2|5717.4|5711.4|5719.9|5713.9|5715.7|5709.7|34
1679054100000|2023-03-17 11:55:00|5717.7|5711.7|5710.1|5704.1|5718.2|5712.2|5708.1|5702.1|113
1679054400000|2023-03-17 12:00:00|5710.6|5704.6|5713.6|5707.6|5714.1|5708.1|5706.1|5700.1|169
1679054700000|2023-03-17 12:05:00|5714.1|5708.1|5708.6|5702.6|5714.1|5708.1|5707.1|5701.1|95
1679055000000|2023-03-17 12:10:00|5708.7|5702.7|5709|5703|5712.7|5706.7|5705.9|5699.9|309
1679055300000|2023-03-17 12:15:00|5708.9|5702.9|5717|5711|5717|5711|5706.7|5700.7|89
1679055600000|2023-03-17 12:20:00|5716.4|5710.4|5703.7|5697.7|5718|5712|5700.9|5694.9|553
1679055900000|2023-03-17 12:25:00|5703.4|5697.4|5700.2|5694.2|5704.7|5698.7|5699.9|5693.9|102
1679056200000|2023-03-17 12:30:00|5699.7|5693.7|5712|5706|5716|5710|5699.7|5693.7|200
1679056500000|2023-03-17 12:35:00|5712.2|5706.2|5699.6|5693.6|5712.2|5706.2|5696.2|5690.2|118
1679056800000|2023-03-17 12:40:00|5699.2|5693.2|5700.6|5694.6|5702.2|5696.2|5695.2|5689.2|272
1679059800000|2023-03-17 13:30:00|5709.7|5703.7|5697.4|5691.4|5712.1|5706.1|5694.2|5688.2|2011
1679060100000|2023-03-17 13:35:00|5697.7|5691.7|5739.4|5733.4|5742.2|5736.2|5695.1|5689.1|937
1679060400000|2023-03-17 13:40:00|5738.4|5732.4|5705.4|5699.4|5744.7|5738.7|5705.4|5699.4|729
1679060700000|2023-03-17 13:45:00|5704.9|5698.9|5709.1|5703.1|5709.1|5703.1|5688.1|5682.1|814
1679061000000|2023-03-17 13:50:00|5709.9|5703.9|5731.7|5725.7|5734.1|5728.1|5709.1|5703.1|551
1679061300000|2023-03-17 13:55:00|5731.2|5725.2|5727.9|5721.9|5736.2|5730.2|5717.1|5711.1|732
1679061600000|2023-03-17 14:00:00|5728.4|5722.4|5744.4|5738.4|5748.6|5742.6|5725.8|5719.8|913
1679061900000|2023-03-17 14:05:00|5744.8|5738.8|5721.8|5715.8|5746.8|5740.8|5719.5|5713.5|320
1679062200000|2023-03-17 14:10:00|5721.6|5715.6|5729.3|5723.3|5729.6|5723.6|5716.5|5710.5|234
1679062500000|2023-03-17 14:15:00|5728.8|5722.8|5721.1|5715.1|5735.5|5729.5|5717.5|5711.5|758
1679062800000|2023-03-17 14:20:00|5721.5|5715.5|5707.1|5701.1|5722.8|5716.8|5704.5|5698.5|555
1679063100000|2023-03-17 14:25:00|5706.1|5700.1|5707.5|5701.5|5717.6|5711.6|5698.7|5692.7|422
1679063400000|2023-03-17 14:30:00|5707.6|5701.6|5727.6|5721.6|5730.1|5724.1|5706.1|5700.1|519
1679063700000|2023-03-17 14:35:00|5727.5|5721.5|5741.2|5735.2|5744.8|5738.8|5725.1|5719.1|672
1679064000000|2023-03-17 14:40:00|5741.3|5735.3|5732.8|5726.8|5741.5|5735.5|5729.7|5723.7|476
1679064300000|2023-03-17 14:45:00|5733|5727|5754|5748|5755|5749|5724.1|5718.1|562
1679064600000|2023-03-17 14:50:00|5754.1|5748.1|5745.1|5739.1|5759|5753|5742.8|5736.8|798
1679064900000|2023-03-17 14:55:00|5744.1|5738.1|5738.5|5732.5|5744.8|5738.8|5734.1|5728.1|348
1679065200000|2023-03-17 15:00:00|5737.8|5731.8|5734.1|5728.1|5743.6|5737.6|5727.1|5721.1|291
1679065500000|2023-03-17 15:05:00|5734.3|5728.3|5727.8|5721.8|5735.8|5729.8|5727|5721|325
1679065800000|2023-03-17 15:10:00|5727|5721|5744.3|5738.3|5744.8|5738.8|5725.1|5719.1|552
1679066100000|2023-03-17 15:15:00|5744.1|5738.1|5746.9|5740.9|5756.8|5750.8|5743.8|5737.8|829
1679066400000|2023-03-17 15:20:00|5746.8|5740.8|5744.1|5738.1|5749.2|5743.2|5740.5|5734.5|1026
1679066700000|2023-03-17 15:25:00|5744.3|5738.3|5727.1|5721.1|5749.7|5743.7|5726.6|5720.6|1441
1679067000000|2023-03-17 15:30:00|5726.6|5720.6|5727.5|5721.5|5731.1|5725.1|5718.8|5712.8|837
1679067300000|2023-03-17 15:35:00|5727.3|5721.3|5730.8|5724.8|5741.9|5735.9|5726.3|5720.3|838
1679067600000|2023-03-17 15:40:00|5730.9|5724.9|5722.5|5716.5|5733.4|5727.4|5711.8|5705.8|719
1679067900000|2023-03-17 15:45:00|5722.1|5716.1|5725.1|5719.1|5727.8|5721.8|5716.2|5710.2|464
1679068200000|2023-03-17 15:50:00|5725.3|5719.3|5741.4|5735.4|5743.9|5737.9|5724.8|5718.8|587
1679068500000|2023-03-17 15:55:00|5741.6|5735.6|5739.3|5733.3|5747.8|5741.8|5733.9|5727.9|284
1679068800000|2023-03-17 16:00:00|5738.9|5732.9|5747.8|5741.8|5750.3|5744.3|5735.8|5729.8|379
1679069100000|2023-03-17 16:05:00|5747.3|5741.3|5747.8|5741.8|5753.3|5747.3|5738.5|5732.5|199
1679069400000|2023-03-17 16:10:00|5747.5|5741.5|5750.8|5744.8|5754.8|5748.8|5746.1|5740.1|357
1679069700000|2023-03-17 16:15:00|5750|5744|5752.3|5746.3|5753.8|5747.8|5744.8|5738.8|242
1679070000000|2023-03-17 16:20:00|5751.8|5745.8|5740.8|5734.8|5752.3|5746.3|5736.8|5730.8|240
1679070300000|2023-03-17 16:25:00|5741.5|5735.5|5735.1|5729.1|5746.1|5740.1|5730.8|5724.8|227
1679070600000|2023-03-17 16:30:00|5734.8|5728.8|5734.3|5728.3|5744.1|5738.1|5731.8|5725.8|166
1679070900000|2023-03-17 16:35:00|5733.8|5727.8|5736.3|5730.3|5739.8|5733.8|5731.8|5725.8|234
1679071200000|2023-03-17 16:40:00|5736|5730|5736.3|5730.3|5740.8|5734.8|5733.1|5727.1|198
1679071500000|2023-03-17 16:45:00|5735.8|5729.8|5734.8|5728.8|5735.8|5729.8|5726.1|5720.1|363
1679071800000|2023-03-17 16:50:00|5735.1|5729.1|5734.1|5728.1|5741.6|5735.6|5729.1|5723.1|739
1679072100000|2023-03-17 16:55:00|5733.8|5727.8|5731.5|5725.5|5741.3|5735.3|5731.3|5725.3|471
1679072400000|2023-03-17 17:00:00|5731.3|5725.3|5733.6|5727.6|5738.1|5732.1|5725.1|5719.1|259
1679072700000|2023-03-17 17:05:00|5734.1|5728.1|5743.8|5737.8|5746.5|5740.5|5729.5|5723.5|334
1679073000000|2023-03-17 17:10:00|5743.5|5737.5|5730.1|5724.1|5744.4|5738.4|5729.3|5723.3|304
1679073300000|2023-03-17 17:15:00|5729.5|5723.5|5723.5|5717.5|5730.8|5724.8|5720.1|5714.1|828
1679073600000|2023-03-17 17:20:00|5724|5718|5727.5|5721.5|5729.8|5723.8|5722|5716|139
1679073900000|2023-03-17 17:25:00|5727|5721|5733.5|5727.5|5738.5|5732.5|5725.3|5719.3|205
1679074200000|2023-03-17 17:30:00|5733.3|5727.3|5736.5|5730.5|5743.8|5737.8|5733.3|5727.3|411
1679074500000|2023-03-17 17:35:00|5736.3|5730.3|5736.9|5730.9|5739.8|5733.8|5732.8|5726.8|341
1679074800000|2023-03-17 17:40:00|5737.1|5731.1|5736.9|5730.9|5741.3|5735.3|5734.1|5728.1|239
1679075100000|2023-03-17 17:45:00|5736.8|5730.8|5738.8|5732.8|5738.8|5732.8|5727.1|5721.1|254
1679075400000|2023-03-17 17:50:00|5737.8|5731.8|5747.7|5741.7|5749.9|5743.9|5737.8|5731.8|210
1679075700000|2023-03-17 17:55:00|5748.2|5742.2|5743.6|5737.6|5748.7|5742.7|5739.7|5733.7|305
1679076000000|2023-03-17 18:00:00|5743.2|5737.2|5751.2|5745.2|5752.6|5746.6|5743.1|5737.1|357
1679076300000|2023-03-17 18:05:00|5750.4|5744.4|5750.7|5744.7|5756.4|5750.4|5748.2|5742.2|523
1679076600000|2023-03-17 18:10:00|5750.1|5744.1|5749.5|5743.5|5751.5|5745.5|5739.7|5733.7|1634
1679076900000|2023-03-17 18:15:00|5749|5743|5745|5739|5749.9|5743.9|5741|5735|283
1679270400000|2023-03-20 00:00:00|5734.9|5728.9|5744.9|5738.9|5744.9|5738.9|5727.5|5721.5|208
1679270700000|2023-03-20 00:05:00|5745.4|5739.4|5754.1|5748.1|5754.1|5748.1|5744.6|5738.6|43
1679271000000|2023-03-20 00:10:00|5753.8|5747.8|5749.6|5743.6|5755.4|5749.4|5746.6|5740.6|74
1679271300000|2023-03-20 00:15:00|5749.9|5743.9|5740.6|5734.6|5750.4|5744.4|5738.6|5732.6|76
1679271600000|2023-03-20 00:20:00|5740.1|5734.1|5731.6|5725.6|5740.6|5734.6|5731.6|5725.6|30
1679271900000|2023-03-20 00:25:00|5732.1|5726.1|5729.6|5723.6|5732.6|5726.6|5729.1|5723.1|50
1679272200000|2023-03-20 00:30:00|5730.1|5724.1|5727.7|5721.7|5731.6|5725.6|5724.8|5718.8|34
1679272500000|2023-03-20 00:35:00|5728|5722|5724|5718|5728|5722|5724|5718|34
1679272800000|2023-03-20 00:40:00|5723|5717|5718.5|5712.5|5729|5723|5716|5710|56
1679273100000|2023-03-20 00:45:00|5718.2|5712.2|5724.3|5718.3|5724.8|5718.8|5718.2|5712.2|30
1679273400000|2023-03-20 00:50:00|5724|5718|5728.5|5722.5|5729.8|5723.8|5724|5718|14
1679273700000|2023-03-20 00:55:00|5728.8|5722.8|5724.5|5718.5|5729.5|5723.5|5724.5|5718.5|35
1679274000000|2023-03-20 01:00:00|5723.5|5717.5|5734.5|5728.5|5738.3|5732.3|5723.5|5717.5|64
1679274300000|2023-03-20 01:05:00|5734.3|5728.3|5741.1|5735.1|5741.5|5735.5|5734.1|5728.1|49
1679274600000|2023-03-20 01:10:00|5741.4|5735.4|5741.1|5735.1|5742.6|5736.6|5738.6|5732.6|34
1679274900000|2023-03-20 01:15:00|5741.3|5735.3|5735.6|5729.6|5741.6|5735.6|5735.4|5729.4|30
1679275200000|2023-03-20 01:20:00|5735.4|5729.4|5737.6|5731.6|5739.1|5733.1|5735.4|5729.4|31
1679275500000|2023-03-20 01:25:00|5738.9|5732.9|5733.6|5727.6|5738.9|5732.9|5733.4|5727.4|37
1679275800000|2023-03-20 01:30:00|5733.9|5727.9|5729.4|5723.4|5733.9|5727.9|5729.4|5723.4|17
1679276100000|2023-03-20 01:35:00|5729.1|5723.1|5720.1|5714.1|5729.9|5723.9|5719.9|5713.9|32
1679276400000|2023-03-20 01:40:00|5720.4|5714.4|5724.9|5718.9|5724.9|5718.9|5715.6|5709.6|28
1679276700000|2023-03-20 01:45:00|5725.9|5719.9|5722.9|5716.9|5728.9|5722.9|5722.9|5716.9|6
1679277000000|2023-03-20 01:50:00|5723.1|5717.1|5717.3|5711.3|5723.6|5717.6|5717.1|5711.1|16
1679277300000|2023-03-20 01:55:00|5717.1|5711.1|5713.1|5707.1|5718.6|5712.6|5712.1|5706.1|58
1679277600000|2023-03-20 02:00:00|5712.9|5706.9|5718.4|5712.4|5718.4|5712.4|5712.9|5706.9|16
1679277900000|2023-03-20 02:05:00|5717.9|5711.9|5713.1|5707.1|5717.9|5711.9|5712.6|5706.6|37
1679278200000|2023-03-20 02:10:00|5712.1|5706.1|5713.1|5707.1|5715.1|5709.1|5712.1|5706.1|12
1679278500000|2023-03-20 02:15:00|5713.4|5707.4|5717.4|5711.4|5717.9|5711.9|5713.1|5707.1|15
1679278800000|2023-03-20 02:20:00|5717.1|5711.1|5714.9|5708.9|5717.1|5711.1|5713.4|5707.4|7
1679279100000|2023-03-20 02:25:00|5714.6|5708.6|5712.8|5706.8|5715.1|5709.1|5712.8|5706.8|4
1679279400000|2023-03-20 02:30:00|5712.6|5706.6|5708.9|5702.9|5712.8|5706.8|5707.9|5701.9|47
1679279700000|2023-03-20 02:35:00|5708.6|5702.6|5706.6|5700.6|5710.6|5704.6|5704.4|5698.4|38
1679280000000|2023-03-20 02:40:00|5706.4|5700.4|5714.6|5708.6|5714.6|5708.6|5706.4|5700.4|7
1679280300000|2023-03-20 02:45:00|5714.4|5708.4|5714.6|5708.6|5717.4|5711.4|5713.6|5707.6|6
1679280600000|2023-03-20 02:50:00|5714.4|5708.4|5720.9|5714.9|5721.4|5715.4|5713.4|5707.4|17
1679280900000|2023-03-20 02:55:00|5721.1|5715.1|5713.3|5707.3|5721.1|5715.1|5712.8|5706.8|20
1679281200000|2023-03-20 03:00:00|5713.1|5707.1|5706.6|5700.6|5713.1|5707.1|5706.6|5700.6|8
1679281500000|2023-03-20 03:05:00|5706.4|5700.4|5703.4|5697.4|5706.9|5700.9|5703.1|5697.1|11
1679281800000|2023-03-20 03:10:00|5702.9|5696.9|5706.4|5700.4|5706.9|5700.9|5699.6|5693.6|43
1679282100000|2023-03-20 03:15:00|5704.9|5698.9|5700.9|5694.9|5704.9|5698.9|5700.3|5694.3|17
1679282400000|2023-03-20 03:20:00|5700.6|5694.6|5700.9|5694.9|5703.6|5697.6|5698.9|5692.9|77
1679282700000|2023-03-20 03:25:00|5700.6|5694.6|5700.9|5694.9|5701.9|5695.9|5699.9|5693.9|20
1679283000000|2023-03-20 03:30:00|5700.3|5694.3|5698.9|5692.9|5700.9|5694.9|5698.1|5692.1|27
1679283300000|2023-03-20 03:35:00|5699.2|5693.2|5701.4|5695.4|5701.9|5695.9|5698.9|5692.9|4
1679283600000|2023-03-20 03:40:00|5700.4|5694.4|5698.4|5692.4|5700.9|5694.9|5697.4|5691.4|12
1679283900000|2023-03-20 03:45:00|5698.6|5692.6|5698.4|5692.4|5698.6|5692.6|5697.9|5691.9|3
1679284200000|2023-03-20 03:50:00|5698.6|5692.6|5697.6|5691.6|5698.6|5692.6|5696.9|5690.9|6
1679284500000|2023-03-20 03:55:00|5697.1|5691.1|5696.1|5690.1|5697.1|5691.1|5695.1|5689.1|16
1679284800000|2023-03-20 04:00:00|5696.9|5690.9|5695.6|5689.6|5698.9|5692.9|5695.3|5689.3|15
1679285100000|2023-03-20 04:05:00|5695.8|5689.8|5698.4|5692.4|5698.4|5692.4|5695.8|5689.8|4
1679285400000|2023-03-20 04:10:00|5697.6|5691.6|5697.9|5691.9|5698.7|5692.7|5697.2|5691.2|4
1679285700000|2023-03-20 04:15:00|5698.1|5692.1|5697.9|5691.9|5699.6|5693.6|5697.9|5691.9|1
1679286000000|2023-03-20 04:20:00|5698.4|5692.4|5699.1|5693.1|5699.1|5693.1|5698.4|5692.4|0
1679286300000|2023-03-20 04:25:00|5698.9|5692.9|5699.1|5693.1|5699.1|5693.1|5697.6|5691.6|0
1679286600000|2023-03-20 04:30:00|5698.7|5692.7|5696.6|5690.6|5698.7|5692.7|5695.2|5689.2|9
1679286900000|2023-03-20 04:35:00|5696.9|5690.9|5695.6|5689.6|5697.1|5691.1|5695.6|5689.6|2
1679287200000|2023-03-20 04:40:00|5695.9|5689.9|5696.1|5690.1|5696.4|5690.4|5695.6|5689.6|0
1679287500000|2023-03-20 04:45:00|5696.4|5690.4|5698.4|5692.4|5699.1|5693.1|5696.1|5690.1|7
1679287800000|2023-03-20 04:50:00|5698.1|5692.1|5683.2|5677.2|5699.1|5693.1|5672.2|5666.2|75
1679288100000|2023-03-20 04:55:00|5683.5|5677.5|5677.5|5671.5|5683.5|5677.5|5677.3|5671.3|22
1679288400000|2023-03-20 05:00:00|5677.3|5671.3|5672.8|5666.8|5677.3|5671.3|5672.5|5666.5|21
1679288700000|2023-03-20 05:05:00|5673|5667|5669.5|5663.5|5673|5667|5665.5|5659.5|32
1679289000000|2023-03-20 05:10:00|5669.8|5663.8|5670|5664|5670.2|5664.2|5669.1|5663.1|11
1679289300000|2023-03-20 05:15:00|5669.5|5663.5|5668.2|5662.2|5670.5|5664.5|5668|5662|19
1679289600000|2023-03-20 05:20:00|5668|5662|5670.5|5664.5|5670.5|5664.5|5667.5|5661.5|16
1679289900000|2023-03-20 05:25:00|5669|5663|5675|5669|5677.3|5671.3|5669|5663|40
1679290200000|2023-03-20 05:30:00|5674.8|5668.8|5671|5665|5674.8|5668.8|5669.7|5663.7|18
1679290500000|2023-03-20 05:35:00|5672|5666|5668.7|5662.7|5672.3|5666.3|5668.7|5662.7|16
1679290800000|2023-03-20 05:40:00|5668.4|5662.4|5668|5662|5669.7|5663.7|5667.4|5661.4|9
1679291100000|2023-03-20 05:45:00|5667.7|5661.7|5666.5|5660.5|5668.2|5662.2|5664.2|5658.2|23
1679291400000|2023-03-20 05:50:00|5666.8|5660.8|5665.3|5659.3|5667|5661|5665|5659|0
1679291700000|2023-03-20 05:55:00|5666.3|5660.3|5664|5658|5666.8|5660.8|5662.2|5656.2|10
1679292000000|2023-03-20 06:00:00|5663.7|5657.7|5650.3|5644.3|5663.7|5657.7|5648.7|5642.7|87
1679292300000|2023-03-20 06:05:00|5650.6|5644.6|5651|5645|5652.3|5646.3|5646.3|5640.3|20
1679292600000|2023-03-20 06:10:00|5651.3|5645.3|5645.6|5639.6|5653.1|5647.1|5644|5638|42
1679292900000|2023-03-20 06:15:00|5646|5640|5640|5634|5646.3|5640.3|5634.5|5628.5|178
1679293200000|2023-03-20 06:20:00|5640.5|5634.5|5637|5631|5642.5|5636.5|5636|5630|25
1679293500000|2023-03-20 06:25:00|5636|5630|5648.5|5642.5|5648.5|5642.5|5634.7|5628.7|28
1679293800000|2023-03-20 06:30:00|5647.9|5641.9|5641.4|5635.4|5648.9|5642.9|5639.4|5633.4|18
1679294100000|2023-03-20 06:35:00|5641.1|5635.1|5642.1|5636.1|5644.2|5638.2|5639.4|5633.4|19
1679294400000|2023-03-20 06:40:00|5641.9|5635.9|5634.2|5628.2|5642.1|5636.1|5634.2|5628.2|11
1679294700000|2023-03-20 06:45:00|5634.4|5628.4|5632.2|5626.2|5635.9|5629.9|5630.5|5624.5|40
1679295000000|2023-03-20 06:50:00|5632.4|5626.4|5629.5|5623.5|5633|5627|5627.7|5621.7|104
1679295300000|2023-03-20 06:55:00|5629.2|5623.2|5630.8|5624.8|5632.2|5626.2|5629.2|5623.2|55
1679295600000|2023-03-20 07:00:00|5631.3|5625.3|5635.2|5629.2|5638.5|5632.5|5631.2|5625.2|43
1679295900000|2023-03-20 07:05:00|5635|5629|5630.5|5624.5|5635.8|5629.8|5629.5|5623.5|15
1679296200000|2023-03-20 07:10:00|5631|5625|5635.5|5629.5|5636.5|5630.5|5630|5624|14
1679296500000|2023-03-20 07:15:00|5635|5629|5619.4|5613.4|5635.5|5629.5|5618.9|5612.9|185
1679296800000|2023-03-20 07:20:00|5620.4|5614.4|5632.6|5626.6|5632.8|5626.8|5618.9|5612.9|30
1679297100000|2023-03-20 07:25:00|5630.6|5624.6|5630.1|5624.1|5633.6|5627.6|5627.6|5621.6|27
1679297400000|2023-03-20 07:30:00|5630.9|5624.9|5630.6|5624.6|5634.4|5628.4|5628.3|5622.3|33
1679297700000|2023-03-20 07:35:00|5631.1|5625.1|5636.9|5630.9|5637.6|5631.6|5631.1|5625.1|17
1679298000000|2023-03-20 07:40:00|5637.2|5631.2|5640.2|5634.2|5641|5635|5635.9|5629.9|16
1679298300000|2023-03-20 07:45:00|5640.5|5634.5|5632.4|5626.4|5641.2|5635.2|5631.4|5625.4|28
1679298600000|2023-03-20 07:50:00|5631.8|5625.8|5626.1|5620.1|5633.2|5627.2|5625.6|5619.6|26
1679298900000|2023-03-20 07:55:00|5627.3|5621.3|5631.9|5625.9|5632.3|5626.3|5625.1|5619.1|16
1679299200000|2023-03-20 08:00:00|5631.7|5625.7|5643.1|5637.1|5647.8|5641.8|5631.4|5625.4|55
1679299500000|2023-03-20 08:05:00|5643.4|5637.4|5635.5|5629.5|5645.6|5639.6|5634.3|5628.3|17
1679299800000|2023-03-20 08:10:00|5635|5629|5630.5|5624.5|5636.9|5630.9|5630.3|5624.3|3
1679300100000|2023-03-20 08:15:00|5630|5624|5628.6|5622.6|5634.3|5628.3|5623.7|5617.7|77
1679300400000|2023-03-20 08:20:00|5628.4|5622.4|5621.8|5615.8|5630.6|5624.6|5621.5|5615.5|59
1679300700000|2023-03-20 08:25:00|5622|5616|5618.3|5612.3|5625.3|5619.3|5617|5611|33
1679301000000|2023-03-20 08:30:00|5617.6|5611.6|5608.4|5602.4|5617.9|5611.9|5607.6|5601.6|90
1679301300000|2023-03-20 08:35:00|5607.9|5601.9|5629.4|5623.4|5629.4|5623.4|5607.6|5601.6|83
1679301600000|2023-03-20 08:40:00|5628.6|5622.6|5635.7|5629.7|5635.9|5629.9|5627.7|5621.7|189
1679301900000|2023-03-20 08:45:00|5635.2|5629.2|5640.9|5634.9|5641.4|5635.4|5634.7|5628.7|51
1679302200000|2023-03-20 08:50:00|5640.4|5634.4|5645.6|5639.6|5645.8|5639.8|5639.1|5633.1|22
1679302500000|2023-03-20 08:55:00|5646.3|5640.3|5640.8|5634.8|5647.3|5641.3|5636.1|5630.1|22
1679302800000|2023-03-20 09:00:00|5641.3|5635.3|5648.6|5642.6|5651.3|5645.3|5638.1|5632.1|66
1679303100000|2023-03-20 09:05:00|5649.6|5643.6|5655.1|5649.1|5658.6|5652.6|5648.3|5642.3|168
1679303400000|2023-03-20 09:10:00|5655.3|5649.3|5640.8|5634.8|5656.1|5650.1|5638.3|5632.3|77
1679303700000|2023-03-20 09:15:00|5641.3|5635.3|5642.3|5636.3|5650.3|5644.3|5641|5635|43
1679304000000|2023-03-20 09:20:00|5640.6|5634.6|5647.9|5641.9|5649.2|5643.2|5640.1|5634.1|113
1679304300000|2023-03-20 09:25:00|5647.6|5641.6|5644.6|5638.6|5648.1|5642.1|5637.9|5631.9|31
1679304600000|2023-03-20 09:30:00|5645.7|5639.7|5655.8|5649.8|5657.1|5651.1|5645.7|5639.7|60
1679304900000|2023-03-20 09:35:00|5656.1|5650.1|5648.4|5642.4|5656.9|5650.9|5643.6|5637.6|28
1679305200000|2023-03-20 09:40:00|5648.1|5642.1|5647.6|5641.6|5653.1|5647.1|5647.3|5641.3|22
1679305500000|2023-03-20 09:45:00|5648.1|5642.1|5639.9|5633.9|5654.6|5648.6|5639.9|5633.9|38
1679305800000|2023-03-20 09:50:00|5640.1|5634.1|5630.1|5624.1|5643.1|5637.1|5630.1|5624.1|30
1679306100000|2023-03-20 09:55:00|5630.3|5624.3|5626.5|5620.5|5630.8|5624.8|5619.5|5613.5|345
1679306400000|2023-03-20 10:00:00|5626.2|5620.2|5621.7|5615.7|5629.7|5623.7|5621|5615|31
1679306700000|2023-03-20 10:05:00|5621.5|5615.5|5639|5633|5639.3|5633.3|5621.2|5615.2|69
1679307000000|2023-03-20 10:10:00|5639.3|5633.3|5641.8|5635.8|5642|5636|5635.5|5629.5|25
1679307300000|2023-03-20 10:15:00|5641.5|5635.5|5637.5|5631.5|5642|5636|5637|5631|33
1679307600000|2023-03-20 10:20:00|5636.3|5630.3|5642.2|5636.2|5642.5|5636.5|5635|5629|21
1679307900000|2023-03-20 10:25:00|5642|5636|5639.7|5633.7|5642.5|5636.5|5639.5|5633.5|16
1679308200000|2023-03-20 10:30:00|5639.2|5633.2|5648.5|5642.5|5650|5644|5638.5|5632.5|94
1679308500000|2023-03-20 10:35:00|5648.2|5642.2|5660.7|5654.7|5660.7|5654.7|5648|5642|152
1679308800000|2023-03-20 10:40:00|5660.2|5654.2|5673.7|5667.7|5677.7|5671.7|5660.2|5654.2|72
1679309100000|2023-03-20 10:45:00|5672.7|5666.7|5672.7|5666.7|5680|5674|5670.7|5664.7|53
1679309400000|2023-03-20 10:50:00|5672.5|5666.5|5671.2|5665.2|5674.7|5668.7|5669.3|5663.3|41
1679309700000|2023-03-20 10:55:00|5671.7|5665.7|5673|5667|5675|5669|5669.2|5663.2|99
1679310000000|2023-03-20 11:00:00|5672|5666|5672.7|5666.7|5677|5671|5669|5663|27
1679310300000|2023-03-20 11:05:00|5672.2|5666.2|5680|5674|5681|5675|5672.2|5666.2|48
1679310600000|2023-03-20 11:10:00|5679.7|5673.7|5672|5666|5681.2|5675.2|5672|5666|101
1679310900000|2023-03-20 11:15:00|5672.2|5666.2|5668|5662|5674.7|5668.7|5668|5662|19
1679311200000|2023-03-20 11:20:00|5668.4|5662.4|5664.5|5658.5|5669.7|5663.7|5661.9|5655.9|34
1679311500000|2023-03-20 11:25:00|5664.2|5658.2|5668.5|5662.5|5669.5|5663.5|5663.2|5657.2|10
1679311800000|2023-03-20 11:30:00|5668.7|5662.7|5672|5666|5675|5669|5668.2|5662.2|26
1679312100000|2023-03-20 11:35:00|5672.7|5666.7|5677.9|5671.9|5678.2|5672.2|5669.2|5663.2|59
1679312400000|2023-03-20 11:40:00|5677.4|5671.4|5684.7|5678.7|5685.7|5679.7|5676.6|5670.6|30
1679312700000|2023-03-20 11:45:00|5684.1|5678.1|5674.6|5668.6|5685.2|5679.2|5673.9|5667.9|59
1679313000000|2023-03-20 11:50:00|5675.4|5669.4|5682.2|5676.2|5683|5677|5675.4|5669.4|27
1679313300000|2023-03-20 11:55:00|5681.7|5675.7|5683.5|5677.5|5688.3|5682.3|5681|5675|57
1679313600000|2023-03-20 12:00:00|5683.7|5677.7|5687.8|5681.8|5691|5685|5683.7|5677.7|63
1679313900000|2023-03-20 12:05:00|5687.3|5681.3|5682.1|5676.1|5687.8|5681.8|5681.1|5675.1|94
1679314200000|2023-03-20 12:10:00|5682.4|5676.4|5694.6|5688.6|5695.9|5689.9|5681.4|5675.4|69
1679314500000|2023-03-20 12:15:00|5695.4|5689.4|5698.6|5692.6|5699.3|5693.3|5691.1|5685.1|59
1679314800000|2023-03-20 12:20:00|5698|5692|5702.1|5696.1|5707.1|5701.1|5697.6|5691.6|80
1679315100000|2023-03-20 12:25:00|5701.6|5695.6|5695.9|5689.9|5705.3|5699.3|5695.6|5689.6|29
1679315400000|2023-03-20 12:30:00|5696.1|5690.1|5693.6|5687.6|5699.6|5693.6|5691.6|5685.6|59
1679315700000|2023-03-20 12:35:00|5693.8|5687.8|5693.6|5687.6|5699.6|5693.6|5693.6|5687.6|59
1679316000000|2023-03-20 12:40:00|5693.9|5687.9|5708.4|5702.4|5708.9|5702.9|5693.6|5687.6|98
1679319000000|2023-03-20 13:30:00|5701.1|5695.1|5740.3|5734.3|5749.9|5743.9|5697.1|5691.1|2304
1679319300000|2023-03-20 13:35:00|5740.1|5734.1|5722.4|5716.4|5742.5|5736.5|5716.4|5710.4|799
1679319600000|2023-03-20 13:40:00|5722.7|5716.7|5739.8|5733.8|5754.3|5748.3|5718.7|5712.7|863
1679319900000|2023-03-20 13:45:00|5740.7|5734.7|5732.1|5726.1|5741.8|5735.8|5717.2|5711.2|698
1679320200000|2023-03-20 13:50:00|5733.1|5727.1|5720.3|5714.3|5743.4|5737.4|5719.9|5713.9|478
1679320500000|2023-03-20 13:55:00|5718|5712|5735|5729|5741.6|5735.6|5715.8|5709.8|719
1679320800000|2023-03-20 14:00:00|5736|5730|5781.9|5775.9|5785.4|5779.4|5735|5729|1816
1679321100000|2023-03-20 14:05:00|5782.4|5776.4|5755.1|5749.1|5787|5781|5754.8|5748.8|498
1679321400000|2023-03-20 14:10:00|5754.8|5748.8|5778.1|5772.1|5785.9|5779.9|5752.8|5746.8|650
1679321700000|2023-03-20 14:15:00|5777.9|5771.9|5794|5788|5804.1|5798.1|5773.5|5767.5|1564
1679322000000|2023-03-20 14:20:00|5794.3|5788.3|5816.4|5810.4|5818.4|5812.4|5791|5785|474
1679322300000|2023-03-20 14:25:00|5816.6|5810.6|5811.5|5805.5|5823.1|5817.1|5807.5|5801.5|642
1679322600000|2023-03-20 14:30:00|5815.8|5809.8|5825.8|5819.8|5842.5|5836.5|5814|5808|1055
1679322900000|2023-03-20 14:35:00|5826.5|5820.5|5814.7|5808.7|5829.8|5823.8|5808.7|5802.7|962
1679323200000|2023-03-20 14:40:00|5814.9|5808.9|5818.1|5812.1|5823.9|5817.9|5812.4|5806.4|672
1679323500000|2023-03-20 14:45:00|5819.1|5813.1|5814.6|5808.6|5819.9|5813.9|5810|5804|506
1679323800000|2023-03-20 14:50:00|5814.1|5808.1|5799.3|5793.3|5816.9|5810.9|5795.3|5789.3|388
1679324100000|2023-03-20 14:55:00|5798.8|5792.8|5799.6|5793.6|5809.1|5803.1|5797.3|5791.3|411
1679324400000|2023-03-20 15:00:00|5799.3|5793.3|5798.6|5792.6|5805.6|5799.6|5794.6|5788.6|665
1679324700000|2023-03-20 15:05:00|5798.9|5792.9|5793.3|5787.3|5805.6|5799.6|5793.3|5787.3|559
1679325000000|2023-03-20 15:10:00|5793.6|5787.6|5789.6|5783.6|5801.6|5795.6|5786.1|5780.1|455
1679325300000|2023-03-20 15:15:00|5789.1|5783.1|5798|5792|5805|5799|5784.6|5778.6|519
1679325600000|2023-03-20 15:20:00|5798.8|5792.8|5798.6|5792.6|5801.3|5795.3|5795.5|5789.5|450
1679325900000|2023-03-20 15:25:00|5798.8|5792.8|5809.4|5803.4|5811|5805|5795.6|5789.6|470
1679326200000|2023-03-20 15:30:00|5808.8|5802.8|5809.9|5803.9|5820|5814|5805.9|5799.9|571
1679326500000|2023-03-20 15:35:00|5809.1|5803.1|5801.4|5795.4|5811|5805|5798.7|5792.7|366
1679326800000|2023-03-20 15:40:00|5800.4|5794.4|5791.1|5785.1|5807.4|5801.4|5790.1|5784.1|351
1679327100000|2023-03-20 15:45:00|5792.1|5786.1|5799.4|5793.4|5802.8|5796.8|5787.1|5781.1|677
1679327400000|2023-03-20 15:50:00|5799.6|5793.6|5797.2|5791.2|5804.2|5798.2|5792.9|5786.9|246
1679327700000|2023-03-20 15:55:00|5797|5791|5785.1|5779.1|5806.3|5800.3|5785.1|5779.1|471
1679328000000|2023-03-20 16:00:00|5785.6|5779.6|5799.2|5793.2|5803.4|5797.4|5783.1|5777.1|319
1679328300000|2023-03-20 16:05:00|5798.7|5792.7|5790.2|5784.2|5805.2|5799.2|5787.9|5781.9|208
1679328600000|2023-03-20 16:10:00|5790.5|5784.5|5766|5760|5796|5790|5763.7|5757.7|768
1679328900000|2023-03-20 16:15:00|5766.4|5760.4|5772.8|5766.8|5786.2|5780.2|5766|5760|445
1679329200000|2023-03-20 16:20:00|5772.5|5766.5|5787.4|5781.4|5787.4|5781.4|5771.6|5765.6|291
1679329500000|2023-03-20 16:25:00|5787.6|5781.6|5779.4|5773.4|5789.4|5783.4|5772.2|5766.2|374
1679329800000|2023-03-20 16:30:00|5779.9|5773.9|5775|5769|5791.5|5785.5|5772.4|5766.4|845
1679330100000|2023-03-20 16:35:00|5775.2|5769.2|5772|5766|5775.2|5769.2|5757.5|5751.5|516
1679330400000|2023-03-20 16:40:00|5772.5|5766.5|5776.1|5770.1|5786.4|5780.4|5768.3|5762.3|669
1679330700000|2023-03-20 16:45:00|5776.5|5770.5|5783.5|5777.5|5789|5783|5774.3|5768.3|312
1679331000000|2023-03-20 16:50:00|5783.8|5777.8|5779.8|5773.8|5785.5|5779.5|5776.5|5770.5|212
1679331300000|2023-03-20 16:55:00|5779.5|5773.5|5771.5|5765.5|5782.9|5776.9|5768.5|5762.5|315
1679331600000|2023-03-20 17:00:00|5774.1|5768.1|5776.6|5770.6|5782.2|5776.2|5773.6|5767.6|217
1679331900000|2023-03-20 17:05:00|5776.4|5770.4|5787.1|5781.1|5789.1|5783.1|5776.4|5770.4|309
1679332200000|2023-03-20 17:10:00|5787.3|5781.3|5786.2|5780.2|5792.6|5786.6|5783.7|5777.7|260
1679332500000|2023-03-20 17:15:00|5786|5780|5787.8|5781.8|5788|5782|5774.2|5768.2|472
1679332800000|2023-03-20 17:20:00|5788.3|5782.3|5787.1|5781.1|5788.3|5782.3|5777.8|5771.8|221
1679333100000|2023-03-20 17:25:00|5786.6|5780.6|5780.4|5774.4|5787.1|5781.1|5777.3|5771.3|201
1679333400000|2023-03-20 17:30:00|5780.1|5774.1|5783.9|5777.9|5787.5|5781.5|5779.1|5773.1|245
1679333700000|2023-03-20 17:35:00|5783.5|5777.5|5788.5|5782.5|5793|5787|5782.7|5776.7|1679
1679334000000|2023-03-20 17:40:00|5788|5782|5777.3|5771.3|5788|5782|5776.8|5770.8|299
1679334300000|2023-03-20 17:45:00|5777.6|5771.6|5777.4|5771.4|5784.7|5778.7|5777.1|5771.1|392
1679334600000|2023-03-20 17:50:00|5777.6|5771.6|5781.5|5775.5|5786.4|5780.4|5777.3|5771.3|382
1679334900000|2023-03-20 17:55:00|5781.2|5775.2|5788.1|5782.1|5788.8|5782.8|5778.7|5772.7|214
1679335200000|2023-03-20 18:00:00|5787.6|5781.6|5793.3|5787.3|5796.1|5790.1|5785.3|5779.3|407
1679335500000|2023-03-20 18:05:00|5793.6|5787.6|5788.9|5782.9|5793.9|5787.9|5787.1|5781.1|509
1679335800000|2023-03-20 18:10:00|5788.7|5782.7|5794.4|5788.4|5802.7|5796.7|5787.6|5781.6|1571
1679336100000|2023-03-20 18:15:00|5795|5789|5799.3|5793.3|5799.6|5793.6|5790.7|5784.7|562
1679356800000|2023-03-21 00:00:00|5811.6|5805.6|5800.9|5794.9|5812.7|5806.7|5796.2|5790.2|123
1679357100000|2023-03-21 00:05:00|5800.7|5794.7|5808.6|5802.6|5810.3|5804.3|5800.4|5794.4|119
1679357400000|2023-03-21 00:10:00|5805.1|5799.1|5807.2|5801.2|5809.2|5803.2|5804.7|5798.7|187
1679357700000|2023-03-21 00:15:00|5807|5801|5807|5801|5809.2|5803.2|5807|5801|13
1679358000000|2023-03-21 00:20:00|5805.5|5799.5|5816.9|5810.9|5821.7|5815.7|5805.5|5799.5|120
1679358300000|2023-03-21 00:25:00|5815.4|5809.4|5813.9|5807.9|5816.4|5810.4|5813.4|5807.4|14
1679358600000|2023-03-21 00:30:00|5813.4|5807.4|5814.9|5808.9|5816.2|5810.2|5812.9|5806.9|12
1679358900000|2023-03-21 00:35:00|5814.4|5808.4|5809.9|5803.9|5815.4|5809.4|5808.4|5802.4|28
1679359200000|2023-03-21 00:40:00|5809.7|5803.7|5813.2|5807.2|5814.3|5808.3|5809.2|5803.2|18
1679359500000|2023-03-21 00:45:00|5813|5807|5810|5804|5813.5|5807.5|5808.2|5802.2|11
1679359800000|2023-03-21 00:50:00|5809.8|5803.8|5813.3|5807.3|5813.3|5807.3|5809.5|5803.5|15
1679360100000|2023-03-21 00:55:00|5812.8|5806.8|5809.5|5803.5|5813.9|5807.9|5808.2|5802.2|27
1679360400000|2023-03-21 01:00:00|5809.2|5803.2|5805|5799|5810.3|5804.3|5799.7|5793.7|67
1679360700000|2023-03-21 01:05:00|5805.2|5799.2|5799.9|5793.9|5806.2|5800.2|5799.9|5793.9|8
1679361000000|2023-03-21 01:10:00|5800.1|5794.1|5800.1|5794.1|5802.1|5796.1|5799.9|5793.9|14
1679361300000|2023-03-21 01:15:00|5800.9|5794.9|5807.5|5801.5|5807.5|5801.5|5799.9|5793.9|4
1679361600000|2023-03-21 01:20:00|5809.5|5803.5|5806|5800|5813|5807|5804.8|5798.8|13
1679361900000|2023-03-21 01:25:00|5806.3|5800.3|5803.8|5797.8|5808|5802|5803.8|5797.8|3
1679362200000|2023-03-21 01:30:00|5804.1|5798.1|5805.3|5799.3|5807.8|5801.8|5804.1|5798.1|10
1679362500000|2023-03-21 01:35:00|5803.9|5797.9|5801.5|5795.5|5803.9|5797.9|5798.9|5792.9|6
1679362800000|2023-03-21 01:40:00|5800.8|5794.8|5796|5790|5800.8|5794.8|5792.5|5786.5|17
1679363100000|2023-03-21 01:45:00|5795.2|5789.2|5799.2|5793.2|5799.7|5793.7|5795.2|5789.2|5
1679363400000|2023-03-21 01:50:00|5798.9|5792.9|5798.9|5792.9|5801.9|5795.9|5798.6|5792.6|10
1679363700000|2023-03-21 01:55:00|5799.1|5793.1|5798.9|5792.9|5800.9|5794.9|5797.2|5791.2|5
1679364000000|2023-03-21 02:00:00|5799.2|5793.2|5801.9|5795.9|5806.2|5800.2|5798.4|5792.4|12
1679364300000|2023-03-21 02:05:00|5801.6|5795.6|5788.2|5782.2|5801.6|5795.6|5787.4|5781.4|34
1679364600000|2023-03-21 02:10:00|5788.7|5782.7|5790.7|5784.7|5792.2|5786.2|5788.7|5782.7|6
1679364900000|2023-03-21 02:15:00|5789.9|5783.9|5791.7|5785.7|5791.7|5785.7|5785.9|5779.9|16
1679365200000|2023-03-21 02:20:00|5791.2|5785.2|5791.9|5785.9|5794.2|5788.2|5790.9|5784.9|4
1679365500000|2023-03-21 02:25:00|5792.2|5786.2|5792.2|5786.2|5792.5|5786.5|5791.9|5785.9|1
1679365800000|2023-03-21 02:30:00|5791.9|5785.9|5791.9|5785.9|5794|5788|5786.9|5780.9|15
1679366100000|2023-03-21 02:35:00|5790.4|5784.4|5792.9|5786.9|5794.9|5788.9|5787.4|5781.4|199
1679366400000|2023-03-21 02:40:00|5792.1|5786.1|5788.1|5782.1|5792.6|5786.6|5784.6|5778.6|52
1679366700000|2023-03-21 02:45:00|5787.6|5781.6|5788.1|5782.1|5792.6|5786.6|5786.1|5780.1|19
1679367000000|2023-03-21 02:50:00|5788.6|5782.6|5785.4|5779.4|5789.1|5783.1|5779.8|5773.8|24
1679367300000|2023-03-21 02:55:00|5785.9|5779.9|5785.6|5779.6|5791.4|5785.4|5784.8|5778.8|17
1679367600000|2023-03-21 03:00:00|5785.4|5779.4|5782.7|5776.7|5785.8|5779.8|5781.1|5775.1|10
1679367900000|2023-03-21 03:05:00|5786.2|5780.2|5783.7|5777.7|5786.7|5780.7|5781.4|5775.4|11
1679368200000|2023-03-21 03:10:00|5782.4|5776.4|5776.9|5770.9|5785.7|5779.7|5775.7|5769.7|35
1679368500000|2023-03-21 03:15:00|5776.4|5770.4|5777.9|5771.9|5780.4|5774.4|5775.9|5769.9|13
1679368800000|2023-03-21 03:20:00|5777.4|5771.4|5779.2|5773.2|5780.2|5774.2|5775.9|5769.9|5
1679369100000|2023-03-21 03:25:00|5779.5|5773.5|5777.2|5771.2|5780.2|5774.2|5777.2|5771.2|17
1679369400000|2023-03-21 03:30:00|5777|5771|5775.2|5769.2|5777.2|5771.2|5774.7|5768.7|25
1679369700000|2023-03-21 03:35:00|5773.7|5767.7|5773.1|5767.1|5775.2|5769.2|5772.8|5766.8|18
1679370000000|2023-03-21 03:40:00|5773.4|5767.4|5771.2|5765.2|5773.9|5767.9|5771.2|5765.2|6
1679370300000|2023-03-21 03:45:00|5771.4|5765.4|5772.2|5766.2|5772.2|5766.2|5769.4|5763.4|13
1679370600000|2023-03-21 03:50:00|5771.7|5765.7|5777.7|5771.7|5777.7|5771.7|5771.2|5765.2|44
1679370900000|2023-03-21 03:55:00|5778.2|5772.2|5782.6|5776.6|5793.8|5787.8|5777.7|5771.7|90
1679371200000|2023-03-21 04:00:00|5781.6|5775.6|5783|5777|5783.8|5777.8|5781.4|5775.4|35
1679371500000|2023-03-21 04:05:00|5782.5|5776.5|5781.1|5775.1|5782.5|5776.5|5781.1|5775.1|18
1679371800000|2023-03-21 04:10:00|5780.9|5774.9|5780.3|5774.3|5781.8|5775.8|5779.8|5773.8|9
1679372100000|2023-03-21 04:15:00|5781.1|5775.1|5780.3|5774.3|5781.1|5775.1|5780|5774|8
1679372400000|2023-03-21 04:20:00|5780.8|5774.8|5784.1|5778.1|5784.1|5778.1|5780.8|5774.8|13
1679372700000|2023-03-21 04:25:00|5784.4|5778.4|5785.3|5779.3|5786|5780|5783.8|5777.8|9
1679373000000|2023-03-21 04:30:00|5785|5779|5784.8|5778.8|5786|5780|5784.8|5778.8|6
1679373300000|2023-03-21 04:35:00|5783.8|5777.8|5784.8|5778.8|5785.8|5779.8|5783.8|5777.8|8
1679373600000|2023-03-21 04:40:00|5785.1|5779.1|5784.8|5778.8|5785.5|5779.5|5784.8|5778.8|0
1679373900000|2023-03-21 04:45:00|5784.3|5778.3|5785.1|5779.1|5785.3|5779.3|5784.2|5778.2|4
1679374200000|2023-03-21 04:50:00|5784.8|5778.8|5783.6|5777.6|5784.8|5778.8|5782.8|5776.8|5
1679374500000|2023-03-21 04:55:00|5783.4|5777.4|5783.4|5777.4|5783.6|5777.6|5782.8|5776.8|2
1679374800000|2023-03-21 05:00:00|5783.7|5777.7|5783.4|5777.4|5785.4|5779.4|5782|5776|4
1679375100000|2023-03-21 05:05:00|5782.8|5776.8|5783.4|5777.4|5783.4|5777.4|5781.1|5775.1|5
1679375400000|2023-03-21 05:10:00|5783.1|5777.1|5781.8|5775.8|5783.4|5777.4|5780.6|5774.6|2
1679375700000|2023-03-21 05:15:00|5781.1|5775.1|5783.8|5777.8|5783.8|5777.8|5780.6|5774.6|4
1679376000000|2023-03-21 05:20:00|5782.8|5776.8|5774.5|5768.5|5784.1|5778.1|5772.5|5766.5|43
1679376300000|2023-03-21 05:25:00|5774.2|5768.2|5771.2|5765.2|5774.2|5768.2|5770|5764|22
1679376600000|2023-03-21 05:30:00|5771|5765|5776.5|5770.5|5776.8|5770.8|5770.7|5764.7|14
1679376900000|2023-03-21 05:35:00|5776.3|5770.3|5771.9|5765.9|5776.3|5770.3|5768.8|5762.8|23
1679377200000|2023-03-21 05:40:00|5772.6|5766.6|5771.9|5765.9|5775.4|5769.4|5770.8|5764.8|15
1679377500000|2023-03-21 05:45:00|5771.6|5765.6|5773.4|5767.4|5775.6|5769.6|5771.6|5765.6|11
1679377800000|2023-03-21 05:50:00|5773.8|5767.8|5770.6|5764.6|5773.8|5767.8|5769.4|5763.4|16
1679378100000|2023-03-21 05:55:00|5770.4|5764.4|5768.1|5762.1|5770.4|5764.4|5766|5760|9
1679378400000|2023-03-21 06:00:00|5768.6|5762.6|5775.6|5769.6|5776.2|5770.2|5768.1|5762.1|7
1679378700000|2023-03-21 06:05:00|5775.9|5769.9|5769.1|5763.1|5776.4|5770.4|5767.2|5761.2|41
1679379000000|2023-03-21 06:10:00|5769.8|5763.8|5771.4|5765.4|5773.4|5767.4|5768.9|5762.9|18
1679379300000|2023-03-21 06:15:00|5772.4|5766.4|5777.1|5771.1|5778.8|5772.8|5771.9|5765.9|6
1679379600000|2023-03-21 06:20:00|5776.1|5770.1|5779.9|5773.9|5779.9|5773.9|5775.1|5769.1|20
1679379900000|2023-03-21 06:25:00|5779.4|5773.4|5775.6|5769.6|5779.4|5773.4|5774.1|5768.1|16
1679380200000|2023-03-21 06:30:00|5775.3|5769.3|5777.6|5771.6|5777.9|5771.9|5774.1|5768.1|18
1679380500000|2023-03-21 06:35:00|5777.4|5771.4|5778.6|5772.6|5778.6|5772.6|5773.8|5767.8|9
1679380800000|2023-03-21 06:40:00|5778.3|5772.3|5780.4|5774.4|5781.6|5775.6|5778.1|5772.1|7
1679381100000|2023-03-21 06:45:00|5781.1|5775.1|5780.9|5774.9|5781.2|5775.2|5776.6|5770.6|18
1679381400000|2023-03-21 06:50:00|5780.6|5774.6|5781.1|5775.1|5786.9|5780.9|5779.6|5773.6|11
1679381700000|2023-03-21 06:55:00|5781.4|5775.4|5782.3|5776.3|5782.4|5776.4|5780.6|5774.6|30
1679382000000|2023-03-21 07:00:00|5781.3|5775.3|5787.3|5781.3|5788.3|5782.3|5780.8|5774.8|41
1679382300000|2023-03-21 07:05:00|5787.5|5781.5|5786.8|5780.8|5788.3|5782.3|5782.3|5776.3|20
1679382600000|2023-03-21 07:10:00|5786.5|5780.5|5785.8|5779.8|5786.5|5780.5|5783|5777|6
1679382900000|2023-03-21 07:15:00|5787|5781|5789.7|5783.7|5792.5|5786.5|5786.5|5780.5|47
1679383200000|2023-03-21 07:20:00|5789.5|5783.5|5783.8|5777.8|5789.8|5783.8|5783|5777|19
1679383500000|2023-03-21 07:25:00|5784|5778|5778.5|5772.5|5785.3|5779.3|5778|5772|22
1679383800000|2023-03-21 07:30:00|5778.8|5772.8|5775|5769|5779|5773|5774|5768|38
1679384100000|2023-03-21 07:35:00|5776.3|5770.3|5776.2|5770.2|5779|5773|5776.2|5770.2|16
1679384400000|2023-03-21 07:40:00|5776|5770|5774|5768|5776.5|5770.5|5772.5|5766.5|28
1679384700000|2023-03-21 07:45:00|5773.3|5767.3|5774|5768|5774.3|5768.3|5771.5|5765.5|9
1679385000000|2023-03-21 07:50:00|5774.8|5768.8|5769.7|5763.7|5774.8|5768.8|5769.7|5763.7|20
1679385300000|2023-03-21 07:55:00|5769.5|5763.5|5771|5765|5771.5|5765.5|5767|5761|20
1679385600000|2023-03-21 08:00:00|5770.7|5764.7|5773.2|5767.2|5775|5769|5767.5|5761.5|45
1679385900000|2023-03-21 08:05:00|5772.2|5766.2|5771|5765|5773.7|5767.7|5766.3|5760.3|93
1679386200000|2023-03-21 08:10:00|5770.7|5764.7|5769.2|5763.2|5774.8|5768.8|5768.5|5762.5|24
1679386500000|2023-03-21 08:15:00|5769.5|5763.5|5783.2|5777.2|5784|5778|5769.5|5763.5|22
1679386800000|2023-03-21 08:20:00|5784.2|5778.2|5785.8|5779.8|5786.5|5780.5|5778.8|5772.8|47
1679387100000|2023-03-21 08:25:00|5786.3|5780.3|5789.2|5783.2|5795|5789|5785|5779|55
1679387400000|2023-03-21 08:30:00|5789.5|5783.5|5795.3|5789.3|5797.5|5791.5|5789|5783|21
1679387700000|2023-03-21 08:35:00|5795.8|5789.8|5797.5|5791.5|5800.8|5794.8|5790.3|5784.3|100
1679388000000|2023-03-21 08:40:00|5798.4|5792.4|5808.3|5802.3|5809.1|5803.1|5795.7|5789.7|76
1679388300000|2023-03-21 08:45:00|5808.5|5802.5|5807.8|5801.8|5810.9|5804.9|5807.8|5801.8|49
1679388600000|2023-03-21 08:50:00|5808.3|5802.3|5803.1|5797.1|5809.8|5803.8|5801.3|5795.3|69
1679388900000|2023-03-21 08:55:00|5803.4|5797.4|5803.1|5797.1|5805.4|5799.4|5800.1|5794.1|16
1679389200000|2023-03-21 09:00:00|5802.6|5796.6|5806.4|5800.4|5809.6|5803.6|5802.4|5796.4|16
1679389500000|2023-03-21 09:05:00|5806.9|5800.9|5800.9|5794.9|5807.4|5801.4|5798.4|5792.4|18
1679389800000|2023-03-21 09:10:00|5801.3|5795.3|5799.4|5793.4|5801.3|5795.3|5798.6|5792.6|10
1679390100000|2023-03-21 09:15:00|5799.1|5793.1|5786.3|5780.3|5800.1|5794.1|5785.8|5779.8|90
1679390400000|2023-03-21 09:20:00|5785.2|5779.2|5780|5774|5786.5|5780.5|5780|5774|43
1679390700000|2023-03-21 09:25:00|5780.3|5774.3|5786.6|5780.6|5788.3|5782.3|5779.5|5773.5|33
1679391000000|2023-03-21 09:30:00|5786.4|5780.4|5784.6|5778.6|5786.6|5780.6|5781.3|5775.3|14
1679391300000|2023-03-21 09:35:00|5784.9|5778.9|5784.1|5778.1|5789.1|5783.1|5783.6|5777.6|35
1679391600000|2023-03-21 09:40:00|5783.9|5777.9|5787.1|5781.1|5789.1|5783.1|5783.9|5777.9|24
1679391900000|2023-03-21 09:45:00|5787.3|5781.3|5781.4|5775.4|5789.6|5783.6|5780.6|5774.6|37
1679392200000|2023-03-21 09:50:00|5781.7|5775.7|5779.9|5773.9|5785.1|5779.1|5779.9|5773.9|60
1679392500000|2023-03-21 09:55:00|5780.4|5774.4|5788.1|5782.1|5789.2|5783.2|5780.4|5774.4|42
1679392800000|2023-03-21 10:00:00|5788.4|5782.4|5787.4|5781.4|5789.4|5783.4|5786.9|5780.9|10
1679393100000|2023-03-21 10:05:00|5788.4|5782.4|5788.1|5782.1|5789.9|5783.9|5785.6|5779.6|15
1679393400000|2023-03-21 10:10:00|5787.8|5781.8|5790.1|5784.1|5793.1|5787.1|5787.1|5781.1|17
1679393700000|2023-03-21 10:15:00|5790.4|5784.4|5789.6|5783.6|5798.6|5792.6|5787.1|5781.1|41
1679394000000|2023-03-21 10:20:00|5789.4|5783.4|5789.3|5783.3|5790.4|5784.4|5787.3|5781.3|18
1679394300000|2023-03-21 10:25:00|5789|5783|5791.1|5785.1|5796.1|5790.1|5788.6|5782.6|35
1679394600000|2023-03-21 10:30:00|5790.6|5784.6|5789.8|5783.8|5790.6|5784.6|5786.1|5780.1|31
1679394900000|2023-03-21 10:35:00|5790.1|5784.1|5794.1|5788.1|5794.9|5788.9|5789.8|5783.8|12
1679395200000|2023-03-21 10:40:00|5794.3|5788.3|5796.1|5790.1|5798.1|5792.1|5794|5788|35
1679395500000|2023-03-21 10:45:00|5795.6|5789.6|5785.3|5779.3|5795.6|5789.6|5785.3|5779.3|20
1679395800000|2023-03-21 10:50:00|5785|5779|5788.4|5782.4|5792.6|5786.6|5784.8|5778.8|23
1679396100000|2023-03-21 10:55:00|5788.1|5782.1|5790.9|5784.9|5791.9|5785.9|5786.4|5780.4|19
1679396400000|2023-03-21 11:00:00|5791.4|5785.4|5788.4|5782.4|5791.9|5785.9|5787.9|5781.9|14
1679396700000|2023-03-21 11:05:00|5787.6|5781.6|5792.9|5786.9|5794.1|5788.1|5786.6|5780.6|49
1679397000000|2023-03-21 11:10:00|5793.1|5787.1|5791.9|5785.9|5794.4|5788.4|5791.4|5785.4|58
1679397300000|2023-03-21 11:15:00|5792.1|5786.1|5798.9|5792.9|5799.1|5793.1|5791.4|5785.4|37
1679397600000|2023-03-21 11:20:00|5799.4|5793.4|5792.1|5786.1|5800.9|5794.9|5791.4|5785.4|41
1679397900000|2023-03-21 11:25:00|5792.4|5786.4|5798.1|5792.1|5799.1|5793.1|5791.8|5785.8|43
1679398200000|2023-03-21 11:30:00|5796.4|5790.4|5802.3|5796.3|5802.6|5796.6|5794|5788|57
1679398500000|2023-03-21 11:35:00|5802|5796|5802.7|5796.7|5803.2|5797.2|5799.2|5793.2|45
1679398800000|2023-03-21 11:40:00|5803|5797|5800.3|5794.3|5807.5|5801.5|5800|5794|25
1679399100000|2023-03-21 11:45:00|5800.6|5794.6|5802.5|5796.5|5802.7|5796.7|5799.8|5793.8|9
1679399400000|2023-03-21 11:50:00|5802|5796|5808|5802|5809.3|5803.3|5802|5796|16
1679399700000|2023-03-21 11:55:00|5808.3|5802.3|5805.5|5799.5|5809.5|5803.5|5803.7|5797.7|35
1679400000000|2023-03-21 12:00:00|5805.7|5799.7|5805.5|5799.5|5808.5|5802.5|5804.3|5798.3|22
1679400300000|2023-03-21 12:05:00|5806|5800|5810.5|5804.5|5811|5805|5805.5|5799.5|22
1679400600000|2023-03-21 12:10:00|5810.1|5804.1|5806.2|5800.2|5814.8|5808.8|5806|5800|72
1679400900000|2023-03-21 12:15:00|5806.5|5800.5|5803.1|5797.1|5806.5|5800.5|5799.8|5793.8|187
1679401200000|2023-03-21 12:20:00|5803.3|5797.3|5803.3|5797.3|5805.3|5799.3|5795.5|5789.5|138
1679401500000|2023-03-21 12:25:00|5804.1|5798.1|5803.1|5797.1|5804.1|5798.1|5800.6|5794.6|24
1679401800000|2023-03-21 12:30:00|5802.8|5796.8|5799.1|5793.1|5805.1|5799.1|5798.6|5792.6|42
1679402100000|2023-03-21 12:35:00|5799.3|5793.3|5800.6|5794.6|5802.3|5796.3|5795.3|5789.3|75
1679402400000|2023-03-21 12:40:00|5800.3|5794.3|5800.8|5794.8|5801.3|5795.3|5795.6|5789.6|137
1679405400000|2023-03-21 13:30:00|5786.7|5780.7|5805|5799|5805|5799|5781|5775|1268
1679405700000|2023-03-21 13:35:00|5804|5798|5804.5|5798.5|5819.4|5813.4|5801|5795|697
1679406000000|2023-03-21 13:40:00|5804.7|5798.7|5789|5783|5805|5799|5773|5767|1032
1679406300000|2023-03-21 13:45:00|5788.8|5782.8|5788.4|5782.4|5799.2|5793.2|5784.3|5778.3|500
1679406600000|2023-03-21 13:50:00|5788.2|5782.2|5784|5778|5798|5792|5783.5|5777.5|485
1679406900000|2023-03-21 13:55:00|5784.3|5778.3|5764.6|5758.6|5784.5|5778.5|5760.8|5754.8|782
1679407200000|2023-03-21 14:00:00|5765.4|5759.4|5761.2|5755.2|5769.5|5763.5|5750.9|5744.9|1009
1679407500000|2023-03-21 14:05:00|5760.7|5754.7|5741.6|5735.6|5760.7|5754.7|5724.2|5718.2|988
1679407800000|2023-03-21 14:10:00|5740.6|5734.6|5715.3|5709.3|5741.6|5735.6|5710.1|5704.1|1210
1679408100000|2023-03-21 14:15:00|5716|5710|5703|5697|5717.5|5711.5|5692.2|5686.2|1289
1679408400000|2023-03-21 14:20:00|5702.7|5696.7|5692.8|5686.8|5707.8|5701.8|5692.5|5686.5|836
1679408700000|2023-03-21 14:25:00|5692.5|5686.5|5697.5|5691.5|5707|5701|5686.8|5680.8|1121
1679409000000|2023-03-21 14:30:00|5698.3|5692.3|5695.4|5689.4|5699.5|5693.5|5685.8|5679.8|551
1679409300000|2023-03-21 14:35:00|5695.7|5689.7|5685.1|5679.1|5695.9|5689.9|5682.4|5676.4|392
1679409600000|2023-03-21 14:40:00|5684.8|5678.8|5689.6|5683.6|5697.4|5691.4|5680.4|5674.4|378
1679409900000|2023-03-21 14:45:00|5689.1|5683.1|5701.8|5695.8|5702.8|5696.8|5686.4|5680.4|720
1679410200000|2023-03-21 14:50:00|5702.8|5696.8|5685.1|5679.1|5702.8|5696.8|5671.2|5665.2|720
1679410500000|2023-03-21 14:55:00|5684.8|5678.8|5685.7|5679.7|5689.3|5683.3|5678.8|5672.8|434
1679410800000|2023-03-21 15:00:00|5686.2|5680.2|5665.5|5659.5|5687.3|5681.3|5664.9|5658.9|820
1679411100000|2023-03-21 15:05:00|5664.9|5658.9|5652.3|5646.3|5665.7|5659.7|5643.5|5637.5|878
1679411400000|2023-03-21 15:10:00|5654.3|5648.3|5651.7|5645.7|5660.1|5654.1|5639.9|5633.9|637
1679411700000|2023-03-21 15:15:00|5651.4|5645.4|5664.4|5658.4|5665.1|5659.1|5649.7|5643.7|502
1679412000000|2023-03-21 15:20:00|5664.7|5658.7|5671.2|5665.2|5677.2|5671.2|5658.8|5652.8|431
1679412300000|2023-03-21 15:25:00|5672|5666|5657.4|5651.4|5672.5|5666.5|5654.1|5648.1|338
1679412600000|2023-03-21 15:30:00|5657.6|5651.6|5642.6|5636.6|5657.6|5651.6|5640.9|5634.9|685
1679412900000|2023-03-21 15:35:00|5642.4|5636.4|5642.7|5636.7|5645.3|5639.3|5631.9|5625.9|416
1679413200000|2023-03-21 15:40:00|5641.9|5635.9|5640.8|5634.8|5649.9|5643.9|5636.9|5630.9|465
1679413500000|2023-03-21 15:45:00|5640.5|5634.5|5643.8|5637.8|5646.3|5640.3|5639.3|5633.3|326
1679413800000|2023-03-21 15:50:00|5644|5638|5632.2|5626.2|5644.3|5638.3|5627.7|5621.7|397
1679414100000|2023-03-21 15:55:00|5633.2|5627.2|5624.9|5618.9|5636.1|5630.1|5619.6|5613.6|402
1679414400000|2023-03-21 16:00:00|5624.6|5618.6|5626.9|5620.9|5636.1|5630.1|5618.9|5612.9|467
1679414700000|2023-03-21 16:05:00|5626.6|5620.6|5623.9|5617.9|5632.9|5626.9|5621.9|5615.9|489
1679415000000|2023-03-21 16:10:00|5624.1|5618.1|5633.5|5627.5|5639.7|5633.7|5620.4|5614.4|449
1679415300000|2023-03-21 16:15:00|5634.1|5628.1|5632.3|5626.3|5638.8|5632.8|5626.7|5620.7|331
1679415600000|2023-03-21 16:20:00|5632.5|5626.5|5633.2|5627.2|5638.7|5632.7|5624.9|5618.9|427
1679415900000|2023-03-21 16:25:00|5632.9|5626.9|5636.5|5630.5|5644.5|5638.5|5630.2|5624.2|271
1679416200000|2023-03-21 16:30:00|5636.7|5630.7|5635.6|5629.6|5639.2|5633.2|5627.5|5621.5|247
1679416500000|2023-03-21 16:35:00|5635.3|5629.3|5630.7|5624.7|5638.5|5632.5|5627.7|5621.7|317
1679416800000|2023-03-21 16:40:00|5630.5|5624.5|5632|5626|5633|5627|5622.5|5616.5|247
1679417100000|2023-03-21 16:45:00|5631.7|5625.7|5627.7|5621.7|5634.7|5628.7|5626.4|5620.4|279
1679417400000|2023-03-21 16:50:00|5627.4|5621.4|5628.6|5622.6|5637.3|5631.3|5623.9|5617.9|389
1679417700000|2023-03-21 16:55:00|5628.4|5622.4|5633.5|5627.5|5633.5|5627.5|5623.7|5617.7|240
1679418000000|2023-03-21 17:00:00|5633.8|5627.8|5629.2|5623.2|5634|5628|5625.3|5619.3|136
1679418300000|2023-03-21 17:05:00|5628.5|5622.5|5634.2|5628.2|5637.7|5631.7|5627.5|5621.5|218
1679418600000|2023-03-21 17:10:00|5634.5|5628.5|5636.7|5630.7|5646.2|5640.2|5632.7|5626.7|274
1679418900000|2023-03-21 17:15:00|5635.4|5629.4|5650.8|5644.8|5651.3|5645.3|5634.3|5628.3|422
1679419200000|2023-03-21 17:20:00|5650.3|5644.3|5657.3|5651.3|5657.8|5651.8|5647.8|5641.8|266
1679419500000|2023-03-21 17:25:00|5658|5652|5658.4|5652.4|5661.2|5655.2|5650.3|5644.3|268
1679419800000|2023-03-21 17:30:00|5658.1|5652.1|5652.6|5646.6|5662.1|5656.1|5650.8|5644.8|228
1679420100000|2023-03-21 17:35:00|5653.4|5647.4|5652.2|5646.2|5658.5|5652.5|5649.4|5643.4|322
1679420400000|2023-03-21 17:40:00|5652.4|5646.4|5640.9|5634.9|5652.9|5646.9|5637.7|5631.7|288
1679420700000|2023-03-21 17:45:00|5640.6|5634.6|5632.1|5626.1|5640.6|5634.6|5629.9|5623.9|263
1679421000000|2023-03-21 17:50:00|5631.9|5625.9|5626.7|5620.7|5641.5|5635.5|5625.2|5619.2|329
1679421300000|2023-03-21 17:55:00|5627.2|5621.2|5635.4|5629.4|5643.2|5637.2|5625.5|5619.5|320
1679421600000|2023-03-21 18:00:00|5635.7|5629.7|5623.3|5617.3|5639|5633|5623.3|5617.3|583
1679421900000|2023-03-21 18:05:00|5623.6|5617.6|5628.6|5622.6|5628.6|5622.6|5617.3|5611.3|623
1679422200000|2023-03-21 18:10:00|5628.9|5622.9|5631.3|5625.3|5632.9|5626.9|5616.5|5610.5|1131
1679422500000|2023-03-21 18:15:00|5631|5625|5629.9|5623.9|5634.9|5628.9|5622.3|5616.3|585
1679443200000|2023-03-22 00:00:00|5648.1|5642.1|5648|5642|5650|5644|5642.2|5636.2|109
1679443500000|2023-03-22 00:05:00|5648.2|5642.2|5645|5639|5648.7|5642.7|5645|5639|20
1679443800000|2023-03-22 00:10:00|5644.7|5638.7|5642.5|5636.5|5644.7|5638.7|5639.7|5633.7|29
1679444100000|2023-03-22 00:15:00|5642.7|5636.7|5642|5636|5643|5637|5640.5|5634.5|8
1679444400000|2023-03-22 00:20:00|5641.7|5635.7|5642.5|5636.5|5644.5|5638.5|5640.5|5634.5|10
1679444700000|2023-03-22 00:25:00|5642|5636|5644|5638|5644|5638|5641.5|5635.5|5
1679445000000|2023-03-22 00:30:00|5643.4|5637.4|5645.5|5639.5|5645.5|5639.5|5643|5637|5
1679445300000|2023-03-22 00:35:00|5646|5640|5641.2|5635.2|5646|5640|5640.6|5634.6|11
1679445600000|2023-03-22 00:40:00|5641.5|5635.5|5643.2|5637.2|5643.2|5637.2|5641.5|5635.5|1
1679445900000|2023-03-22 00:45:00|5643.8|5637.8|5647.7|5641.7|5647.7|5641.7|5643.8|5637.8|10
1679446200000|2023-03-22 00:50:00|5647.5|5641.5|5647.3|5641.3|5647.5|5641.5|5646.5|5640.5|4
1679446500000|2023-03-22 00:55:00|5647.5|5641.5|5648.3|5642.3|5648.5|5642.5|5647.5|5641.5|7
1679446800000|2023-03-22 01:00:00|5648.5|5642.5|5645.5|5639.5|5649|5643|5643.8|5637.8|19
1679447100000|2023-03-22 01:05:00|5645.8|5639.8|5642.5|5636.5|5647.8|5641.8|5642.5|5636.5|36
1679447400000|2023-03-22 01:10:00|5643|5637|5645.2|5639.2|5648.5|5642.5|5643|5637|20
1679447700000|2023-03-22 01:15:00|5644.5|5638.5|5638.9|5632.9|5644.5|5638.5|5637|5631|59
1679448000000|2023-03-22 01:20:00|5638.4|5632.4|5639.2|5633.2|5639.9|5633.9|5635.4|5629.4|12
1679448300000|2023-03-22 01:25:00|5638.9|5632.9|5634.4|5628.4|5639.2|5633.2|5633.9|5627.9|33
1679448600000|2023-03-22 01:30:00|5634.9|5628.9|5622.4|5616.4|5635.9|5629.9|5622.1|5616.1|116
1679448900000|2023-03-22 01:35:00|5622.7|5616.7|5633.2|5627.2|5634.5|5628.5|5622.4|5616.4|41
1679449200000|2023-03-22 01:40:00|5634|5628|5631|5625|5635|5629|5631|5625|22
1679449500000|2023-03-22 01:45:00|5631.2|5625.2|5624.4|5618.4|5631.5|5625.5|5624.4|5618.4|18
1679449800000|2023-03-22 01:50:00|5624.6|5618.6|5624.7|5618.7|5626.2|5620.2|5623.4|5617.4|11
1679450100000|2023-03-22 01:55:00|5625|5619|5624.2|5618.2|5625.5|5619.5|5622.2|5616.2|26
1679450400000|2023-03-22 02:00:00|5623.9|5617.9|5619.9|5613.9|5625.7|5619.7|5619.9|5613.9|40
1679450700000|2023-03-22 02:05:00|5619.7|5613.7|5604.8|5598.8|5620|5614|5604.5|5598.5|65
1679451000000|2023-03-22 02:10:00|5604.3|5598.3|5601|5595|5605.3|5599.3|5597.8|5591.8|176
1679451300000|2023-03-22 02:15:00|5601.8|5595.8|5610.8|5604.8|5610.8|5604.8|5599.8|5593.8|33
1679451600000|2023-03-22 02:20:00|5610.3|5604.3|5615.3|5609.3|5616.5|5610.5|5609.8|5603.8|28
1679451900000|2023-03-22 02:25:00|5613.8|5607.8|5618.3|5612.3|5619.9|5613.9|5613.8|5607.8|14
1679452200000|2023-03-22 02:30:00|5619|5613|5605.1|5599.1|5619.6|5613.6|5604.9|5598.9|21
1679452500000|2023-03-22 02:35:00|5604.1|5598.1|5608.2|5602.2|5609.7|5603.7|5602.9|5596.9|18
1679452800000|2023-03-22 02:40:00|5608.5|5602.5|5606.9|5600.9|5609.7|5603.7|5606.9|5600.9|9
1679453100000|2023-03-22 02:45:00|5607.2|5601.2|5607.9|5601.9|5609.4|5603.4|5605.4|5599.4|6
1679453400000|2023-03-22 02:50:00|5608.2|5602.2|5603.4|5597.4|5609.2|5603.2|5602.9|5596.9|22
1679453700000|2023-03-22 02:55:00|5602.9|5596.9|5603.1|5597.1|5605.2|5599.2|5601.9|5595.9|8
1679454000000|2023-03-22 03:00:00|5602.9|5596.9|5603.7|5597.7|5606.5|5600.5|5602.9|5596.9|12
1679454300000|2023-03-22 03:05:00|5604.2|5598.2|5599.2|5593.2|5605.7|5599.7|5598.2|5592.2|26
1679454600000|2023-03-22 03:10:00|5598.7|5592.7|5592.2|5586.2|5601.4|5595.4|5589.7|5583.7|59
1679454900000|2023-03-22 03:15:00|5592.7|5586.7|5596.3|5590.3|5596.8|5590.8|5592.4|5586.4|33
1679455200000|2023-03-22 03:20:00|5595.8|5589.8|5589.8|5583.8|5596|5590|5587.5|5581.5|61
1679455500000|2023-03-22 03:25:00|5589.5|5583.5|5589|5583|5592.8|5586.8|5587.3|5581.3|32
1679455800000|2023-03-22 03:30:00|5591|5585|5587.8|5581.8|5591|5585|5586.5|5580.5|43
1679456100000|2023-03-22 03:35:00|5588|5582|5588.1|5582.1|5590|5584|5587.5|5581.5|21
1679456400000|2023-03-22 03:40:00|5588.3|5582.3|5589.5|5583.5|5591|5585|5588.3|5582.3|8
1679456700000|2023-03-22 03:45:00|5589.8|5583.8|5590|5584|5590.5|5584.5|5589|5583|8
1679457000000|2023-03-22 03:50:00|5589|5583|5590|5584|5591|5585|5589|5583|3
1679457300000|2023-03-22 03:55:00|5590.3|5584.3|5590.3|5584.3|5590.8|5584.8|5590|5584|7
1679457600000|2023-03-22 04:00:00|5590|5584|5588.5|5582.5|5590.3|5584.3|5588|5582|11
1679457900000|2023-03-22 04:05:00|5588.8|5582.8|5588.5|5582.5|5589.3|5583.3|5588|5582|2
1679458200000|2023-03-22 04:10:00|5588.3|5582.3|5587|5581|5588.3|5582.3|5585.5|5579.5|13
1679458500000|2023-03-22 04:15:00|5586.8|5580.8|5587|5581|5589.3|5583.3|5586.8|5580.8|14
1679458800000|2023-03-22 04:20:00|5587.5|5581.5|5585|5579|5588.7|5582.7|5585|5579|20
1679459100000|2023-03-22 04:25:00|5584.8|5578.8|5587|5581|5587.8|5581.8|5583.7|5577.7|29
1679459400000|2023-03-22 04:30:00|5587.3|5581.3|5588|5582|5588|5582|5585.7|5579.7|17
1679459700000|2023-03-22 04:35:00|5587.8|5581.8|5586.3|5580.3|5587.8|5581.8|5585.8|5579.8|10
1679460000000|2023-03-22 04:40:00|5584.8|5578.8|5586.3|5580.3|5586.3|5580.3|5584.8|5578.8|5
1679460300000|2023-03-22 04:45:00|5586|5580|5585.3|5579.3|5586.4|5580.4|5585|5579|6
1679460600000|2023-03-22 04:50:00|5585.8|5579.8|5594.1|5588.1|5594.6|5588.6|5585.8|5579.8|195
1679460900000|2023-03-22 04:55:00|5594.3|5588.3|5596.1|5590.1|5596.4|5590.4|5593.6|5587.6|6
1679461200000|2023-03-22 05:00:00|5596.4|5590.4|5593.4|5587.4|5596.4|5590.4|5593.4|5587.4|16
1679461500000|2023-03-22 05:05:00|5594.9|5588.9|5596.6|5590.6|5596.6|5590.6|5594.9|5588.9|25
1679461800000|2023-03-22 05:10:00|5595.6|5589.6|5595.6|5589.6|5596.6|5590.6|5595.6|5589.6|9
1679462100000|2023-03-22 05:15:00|5594.1|5588.1|5592.6|5586.6|5594.9|5588.9|5592.6|5586.6|31
1679462400000|2023-03-22 05:20:00|5591.8|5585.8|5592.4|5586.4|5592.4|5586.4|5591.6|5585.6|14
1679462700000|2023-03-22 05:25:00|5592.6|5586.6|5593.6|5587.6|5594.4|5588.4|5591.9|5585.9|10
1679463000000|2023-03-22 05:30:00|5593.4|5587.4|5595.9|5589.9|5596.1|5590.1|5592.6|5586.6|13
1679463300000|2023-03-22 05:35:00|5596.1|5590.1|5590.9|5584.9|5596.1|5590.1|5586.8|5580.8|44
1679463600000|2023-03-22 05:40:00|5591.1|5585.1|5600.4|5594.4|5600.9|5594.9|5589.4|5583.4|115
1679463900000|2023-03-22 05:45:00|5601.6|5595.6|5599.4|5593.4|5601.6|5595.6|5598.6|5592.6|17
1679464200000|2023-03-22 05:50:00|5599.1|5593.1|5595.1|5589.1|5599.9|5593.9|5593.6|5587.6|9
1679464500000|2023-03-22 05:55:00|5595.4|5589.4|5599.4|5593.4|5599.7|5593.7|5595.1|5589.1|6
1679464800000|2023-03-22 06:00:00|5596.4|5590.4|5594.4|5588.4|5596.9|5590.9|5594.4|5588.4|8
1679465100000|2023-03-22 06:05:00|5594.1|5588.1|5587.1|5581.1|5594.4|5588.4|5587.1|5581.1|17
1679465400000|2023-03-22 06:10:00|5587.4|5581.4|5590.9|5584.9|5591.6|5585.6|5587.1|5581.1|22
1679465700000|2023-03-22 06:15:00|5591.1|5585.1|5593.4|5587.4|5593.6|5587.6|5590.6|5584.6|25
1679466000000|2023-03-22 06:20:00|5593.9|5587.9|5597.4|5591.4|5597.4|5591.4|5593.9|5587.9|14
1679466300000|2023-03-22 06:25:00|5596.9|5590.9|5600.2|5594.2|5600.9|5594.9|5596.6|5590.6|34
1679466600000|2023-03-22 06:30:00|5599.2|5593.2|5607.6|5601.6|5614.9|5608.9|5599.2|5593.2|163
1679466900000|2023-03-22 06:35:00|5606.9|5600.9|5598.1|5592.1|5607.6|5601.6|5595.9|5589.9|36
1679467200000|2023-03-22 06:40:00|5598.3|5592.3|5597.1|5591.1|5598.9|5592.9|5596.3|5590.3|11
1679467500000|2023-03-22 06:45:00|5597.8|5591.8|5605.1|5599.1|5605.1|5599.1|5597.8|5591.8|17
1679467800000|2023-03-22 06:50:00|5604.9|5598.9|5608.9|5602.9|5608.9|5602.9|5602.7|5596.7|17
1679468100000|2023-03-22 06:55:00|5608.7|5602.7|5609.9|5603.9|5609.9|5603.9|5604.5|5598.5|10
1679468400000|2023-03-22 07:00:00|5610.2|5604.2|5610.4|5604.4|5615.7|5609.7|5609.9|5603.9|15
1679468700000|2023-03-22 07:05:00|5610.1|5604.1|5612.2|5606.2|5612.2|5606.2|5608.3|5602.3|11
1679469000000|2023-03-22 07:10:00|5611.4|5605.4|5609.4|5603.4|5611.4|5605.4|5608.6|5602.6|9
1679469300000|2023-03-22 07:15:00|5609.7|5603.7|5611.2|5605.2|5611.9|5605.9|5609.7|5603.7|12
1679469600000|2023-03-22 07:20:00|5611.4|5605.4|5608.1|5602.1|5611.4|5605.4|5607.8|5601.8|16
1679469900000|2023-03-22 07:25:00|5608.4|5602.4|5608.4|5602.4|5609.4|5603.4|5606.6|5600.6|10
1679470200000|2023-03-22 07:30:00|5608.1|5602.1|5604.4|5598.4|5608.4|5602.4|5604.4|5598.4|5
1679470500000|2023-03-22 07:35:00|5604.1|5598.1|5604.9|5598.9|5604.9|5598.9|5600.7|5594.7|11
1679470800000|2023-03-22 07:40:00|5605.7|5599.7|5605.8|5599.8|5607.3|5601.3|5605.1|5599.1|10
1679471100000|2023-03-22 07:45:00|5606.1|5600.1|5594.2|5588.2|5608.6|5602.6|5591.4|5585.4|24
1679471400000|2023-03-22 07:50:00|5594.7|5588.7|5599.9|5593.9|5599.9|5593.9|5593.1|5587.1|21
1679471700000|2023-03-22 07:55:00|5600.2|5594.2|5600.1|5594.1|5601.6|5595.6|5598.6|5592.6|15
1679472000000|2023-03-22 08:00:00|5599.4|5593.4|5604.1|5598.1|5606.9|5600.9|5599.4|5593.4|18
1679472300000|2023-03-22 08:05:00|5604.6|5598.6|5606.1|5600.1|5608.4|5602.4|5601.4|5595.4|10
1679472600000|2023-03-22 08:10:00|5605.9|5599.9|5611.2|5605.2|5613.4|5607.4|5604.1|5598.1|53
1679472900000|2023-03-22 08:15:00|5611.4|5605.4|5612.2|5606.2|5615.4|5609.4|5610.9|5604.9|24
1679473200000|2023-03-22 08:20:00|5608.9|5602.9|5627.8|5621.8|5628.7|5622.7|5607.2|5601.2|146
1679473500000|2023-03-22 08:25:00|5628|5622|5624.5|5618.5|5631|5625|5624|5618|65
1679473800000|2023-03-22 08:30:00|5624.7|5618.7|5613.2|5607.2|5625.5|5619.5|5611.7|5605.7|41
1679474100000|2023-03-22 08:35:00|5614.5|5608.5|5613.2|5607.2|5617.2|5611.2|5609|5603|37
1679474400000|2023-03-22 08:40:00|5613.7|5607.7|5613|5607|5613.7|5607.7|5612|5606|41
1679474700000|2023-03-22 08:45:00|5613.7|5607.7|5618|5612|5619.5|5613.5|5612.7|5606.7|63
1679475000000|2023-03-22 08:50:00|5618.5|5612.5|5607.5|5601.5|5618.8|5612.8|5606.7|5600.7|25
1679475300000|2023-03-22 08:55:00|5607.2|5601.2|5617.5|5611.5|5618|5612|5607|5601|28
1679475600000|2023-03-22 09:00:00|5617.8|5611.8|5621.2|5615.2|5621.4|5615.4|5615.6|5609.6|38
1679475900000|2023-03-22 09:05:00|5620.7|5614.7|5625.2|5619.2|5627.7|5621.7|5619.9|5613.9|53
1679476200000|2023-03-22 09:10:00|5623.7|5617.7|5624.7|5618.7|5628.2|5622.2|5621.7|5615.7|24
1679476500000|2023-03-22 09:15:00|5625.2|5619.2|5627.2|5621.2|5630.9|5624.9|5624.2|5618.2|20
1679476800000|2023-03-22 09:20:00|5628.2|5622.2|5632.2|5626.2|5634.4|5628.4|5624.7|5618.7|30
1679477100000|2023-03-22 09:25:00|5632.4|5626.4|5627.2|5621.2|5633.2|5627.2|5626.7|5620.7|22
1679477400000|2023-03-22 09:30:00|5626.9|5620.9|5636.7|5630.7|5636.7|5630.7|5626.7|5620.7|107
1679477700000|2023-03-22 09:35:00|5636.1|5630.1|5635.2|5629.2|5639.7|5633.7|5632.4|5626.4|34
1679478000000|2023-03-22 09:40:00|5634.9|5628.9|5625.2|5619.2|5635.7|5629.7|5625.2|5619.2|25
1679478300000|2023-03-22 09:45:00|5624.9|5618.9|5623.7|5617.7|5626.9|5620.9|5622.7|5616.7|27
1679478600000|2023-03-22 09:50:00|5623.4|5617.4|5624.2|5618.2|5626.9|5620.9|5619.4|5613.4|73
1679478900000|2023-03-22 09:55:00|5624.7|5618.7|5616.2|5610.2|5624.9|5618.9|5615.7|5609.7|164
1679479200000|2023-03-22 10:00:00|5615.9|5609.9|5611.9|5605.9|5617.2|5611.2|5608.7|5602.7|111
1679479500000|2023-03-22 10:05:00|5612.2|5606.2|5615.7|5609.7|5616.2|5610.2|5610.2|5604.2|32
1679479800000|2023-03-22 10:10:00|5616.7|5610.7|5613.5|5607.5|5617.8|5611.8|5610.7|5604.7|47
1679480100000|2023-03-22 10:15:00|5613.7|5607.7|5620.3|5614.3|5622.5|5616.5|5613.7|5607.7|35
1679480400000|2023-03-22 10:20:00|5619.7|5613.7|5618|5612|5621.6|5615.6|5616.5|5610.5|18
1679480700000|2023-03-22 10:25:00|5618.3|5612.3|5619.3|5613.3|5621.8|5615.8|5615.7|5609.7|35
1679481000000|2023-03-22 10:30:00|5621.3|5615.3|5620.5|5614.5|5621.6|5615.6|5618.8|5612.8|46
1679481300000|2023-03-22 10:35:00|5619.8|5613.8|5617|5611|5623.3|5617.3|5617|5611|36
1679481600000|2023-03-22 10:40:00|5616|5610|5611.7|5605.7|5616.3|5610.3|5611.7|5605.7|18
1679481900000|2023-03-22 10:45:00|5612.2|5606.2|5616|5610|5616.3|5610.3|5608.8|5602.8|93
1679482200000|2023-03-22 10:50:00|5615.4|5609.4|5612.5|5606.5|5616.3|5610.3|5612.5|5606.5|31
1679482500000|2023-03-22 10:55:00|5612.3|5606.3|5612.3|5606.3|5612.8|5606.8|5608.8|5602.8|21
1679482800000|2023-03-22 11:00:00|5612.6|5606.6|5616.4|5610.4|5616.4|5610.4|5608.3|5602.3|57
1679483100000|2023-03-22 11:05:00|5615.9|5609.9|5606.1|5600.1|5616.4|5610.4|5605.3|5599.3|92
1679483400000|2023-03-22 11:10:00|5606.3|5600.3|5603.3|5597.3|5608.3|5602.3|5602.3|5596.3|19
1679483700000|2023-03-22 11:15:00|5603|5597|5600.8|5594.8|5603.3|5597.3|5590|5584|201
1679484000000|2023-03-22 11:20:00|5600.4|5594.4|5599.1|5593.1|5601.4|5595.4|5598.3|5592.3|20
1679484300000|2023-03-22 11:25:00|5599.3|5593.3|5604.9|5598.9|5604.9|5598.9|5598.3|5592.3|36
1679484600000|2023-03-22 11:30:00|5604.6|5598.6|5599.6|5593.6|5604.6|5598.6|5596.1|5590.1|43
1679484900000|2023-03-22 11:35:00|5599.4|5593.4|5600.9|5594.9|5600.9|5594.9|5597.4|5591.4|20
1679485200000|2023-03-22 11:40:00|5601.1|5595.1|5605.9|5599.9|5605.9|5599.9|5596.4|5590.4|82
1679485500000|2023-03-22 11:45:00|5605.3|5599.3|5606.1|5600.1|5608.4|5602.4|5603.8|5597.8|42
1679485800000|2023-03-22 11:50:00|5606.4|5600.4|5612.3|5606.3|5612.3|5606.3|5605.1|5599.1|24
1679486100000|2023-03-22 11:55:00|5612.6|5606.6|5619.1|5613.1|5620.6|5614.6|5612.3|5606.3|100
1679486400000|2023-03-22 12:00:00|5619.5|5613.5|5617.8|5611.8|5621.1|5615.1|5612.3|5606.3|47
1679486700000|2023-03-22 12:05:00|5617.5|5611.5|5628.7|5622.7|5632.8|5626.8|5617.5|5611.5|126
1679487000000|2023-03-22 12:10:00|5629.8|5623.8|5628.7|5622.7|5633.5|5627.5|5628.5|5622.5|53
1679487300000|2023-03-22 12:15:00|5629|5623|5625.5|5619.5|5629|5623|5616.7|5610.7|124
1679487600000|2023-03-22 12:20:00|5624.7|5618.7|5622.2|5616.2|5626.2|5620.2|5621.5|5615.5|140
1679487900000|2023-03-22 12:25:00|5622.8|5616.8|5627.5|5621.5|5629|5623|5622|5616|129
1679488200000|2023-03-22 12:30:00|5627.8|5621.8|5625.2|5619.2|5629.2|5623.2|5624|5618|57
1679488500000|2023-03-22 12:35:00|5625|5619|5627.7|5621.7|5628|5622|5621.5|5615.5|50
1679488800000|2023-03-22 12:40:00|5628.2|5622.2|5621.5|5615.5|5632.2|5626.2|5621.5|5615.5|260
1679491800000|2023-03-22 13:30:00|5618.8|5612.8|5617.6|5611.6|5627.2|5621.2|5604|5598|1774
1679492100000|2023-03-22 13:35:00|5617.1|5611.1|5604.3|5598.3|5622.8|5616.8|5603.3|5597.3|564
1679492400000|2023-03-22 13:40:00|5604|5598|5582.9|5576.9|5609.8|5603.8|5582.4|5576.4|912
1679492700000|2023-03-22 13:45:00|5582.7|5576.7|5586.6|5580.6|5593.8|5587.8|5579.5|5573.5|820
1679493000000|2023-03-22 13:50:00|5586.4|5580.4|5567.8|5561.8|5593|5587|5556|5550|802
1679493300000|2023-03-22 13:55:00|5568|5562|5566.2|5560.2|5570.5|5564.5|5559.4|5553.4|504
1679493600000|2023-03-22 14:00:00|5565.9|5559.9|5544.8|5538.8|5569.5|5563.5|5539.3|5533.3|449
1679493900000|2023-03-22 14:05:00|5544.1|5538.1|5545.7|5539.7|5549.8|5543.8|5537.6|5531.6|653
1679494200000|2023-03-22 14:10:00|5546.2|5540.2|5528.6|5522.6|5547.7|5541.7|5523.3|5517.3|1147
1679494500000|2023-03-22 14:15:00|5529.5|5523.5|5531.6|5525.6|5544.8|5538.8|5518.7|5512.7|1545
1679494800000|2023-03-22 14:20:00|5531.8|5525.8|5546.1|5540.1|5546.6|5540.6|5529.3|5523.3|1006
1679495100000|2023-03-22 14:25:00|5546.3|5540.3|5536.7|5530.7|5548.4|5542.4|5535.4|5529.4|1215
1679495400000|2023-03-22 14:30:00|5536.5|5530.5|5519.2|5513.2|5549.1|5543.1|5515|5509|1379
1679495700000|2023-03-22 14:35:00|5518.9|5512.9|5528.7|5522.7|5530.9|5524.9|5512.7|5506.7|599
1679496000000|2023-03-22 14:40:00|5527.9|5521.9|5545.6|5539.6|5549.9|5543.9|5520.7|5514.7|470
1679496300000|2023-03-22 14:45:00|5545.1|5539.1|5550.6|5544.6|5554.6|5548.6|5538.6|5532.6|458
1679496600000|2023-03-22 14:50:00|5550.3|5544.3|5552.9|5546.9|5555.9|5549.9|5542.7|5536.7|406
1679496900000|2023-03-22 14:55:00|5553.2|5547.2|5546.4|5540.4|5553.2|5547.2|5542.4|5536.4|465
1679497200000|2023-03-22 15:00:00|5546.2|5540.2|5545.5|5539.5|5548.3|5542.3|5538.9|5532.9|370
1679497500000|2023-03-22 15:05:00|5546.5|5540.5|5550.8|5544.8|5561.8|5555.8|5545.7|5539.7|415
1679497800000|2023-03-22 15:10:00|5551.4|5545.4|5553.8|5547.8|5560.8|5554.8|5550.2|5544.2|439
1679498100000|2023-03-22 15:15:00|5554.1|5548.1|5553.8|5547.8|5559.9|5553.9|5549.1|5543.1|299
1679498400000|2023-03-22 15:20:00|5555.2|5549.2|5563.1|5557.1|5565.1|5559.1|5550.4|5544.4|356
1679498700000|2023-03-22 15:25:00|5563.9|5557.9|5568.1|5562.1|5575.6|5569.6|5562.4|5556.4|457
1679499000000|2023-03-22 15:30:00|5568.6|5562.6|5554.6|5548.6|5571.4|5565.4|5547.1|5541.1|404
1679499300000|2023-03-22 15:35:00|5554.9|5548.9|5552.8|5546.8|5561.4|5555.4|5547.8|5541.8|338
1679499600000|2023-03-22 15:40:00|5552.6|5546.6|5536.4|5530.4|5555.4|5549.4|5535.1|5529.1|346
1679499900000|2023-03-22 15:45:00|5536.1|5530.1|5553.9|5547.9|5557.4|5551.4|5529.9|5523.9|415
1679500200000|2023-03-22 15:50:00|5554.1|5548.1|5565.6|5559.6|5567.4|5561.4|5553.9|5547.9|347
1679500500000|2023-03-22 15:55:00|5566.6|5560.6|5553.4|5547.4|5568.1|5562.1|5551.9|5545.9|278
1679500800000|2023-03-22 16:00:00|5553.1|5547.1|5541.8|5535.8|5554.4|5548.4|5540.8|5534.8|205
1679501100000|2023-03-22 16:05:00|5541|5535|5539.6|5533.6|5546.1|5540.1|5538.1|5532.1|413
1679501400000|2023-03-22 16:10:00|5540.6|5534.6|5536.6|5530.6|5543.6|5537.6|5533.1|5527.1|298
1679501700000|2023-03-22 16:15:00|5536.9|5530.9|5539.1|5533.1|5543.6|5537.6|5535.6|5529.6|167
1679502000000|2023-03-22 16:20:00|5538.6|5532.6|5552.2|5546.2|5553.2|5547.2|5537.4|5531.4|168
1679502300000|2023-03-22 16:25:00|5553.9|5547.9|5564.7|5558.7|5570.5|5564.5|5553.2|5547.2|275
1679502600000|2023-03-22 16:30:00|5565|5559|5569|5563|5573.8|5567.8|5560.4|5554.4|254
1679502900000|2023-03-22 16:35:00|5568.8|5562.8|5552.2|5546.2|5570.3|5564.3|5548.2|5542.2|347
1679503200000|2023-03-22 16:40:00|5551.4|5545.4|5545.9|5539.9|5552.2|5546.2|5545.9|5539.9|311
1679503500000|2023-03-22 16:45:00|5546.2|5540.2|5562.7|5556.7|5565.2|5559.2|5543.4|5537.4|349
1679503800000|2023-03-22 16:50:00|5563.3|5557.3|5556.2|5550.2|5569.8|5563.8|5556.2|5550.2|258
1679504100000|2023-03-22 16:55:00|5556.5|5550.5|5552.9|5546.9|5557.2|5551.2|5548.6|5542.6|135
1679504400000|2023-03-22 17:00:00|5553.1|5547.1|5544.5|5538.5|5554.4|5548.4|5542.2|5536.2|264
1679504700000|2023-03-22 17:05:00|5541.5|5535.5|5539.2|5533.2|5543.5|5537.5|5535.2|5529.2|295
1679505000000|2023-03-22 17:10:00|5538.2|5532.2|5531.7|5525.7|5542.2|5536.2|5530.9|5524.9|249
1679505300000|2023-03-22 17:15:00|5531.5|5525.5|5531.4|5525.4|5533.7|5527.7|5528.9|5522.9|200
1679505600000|2023-03-22 17:20:00|5531.9|5525.9|5532.2|5526.2|5538|5532|5530.9|5524.9|155
1679505900000|2023-03-22 17:25:00|5532.8|5526.8|5534.1|5528.1|5541.2|5535.2|5529.2|5523.2|360
1679506200000|2023-03-22 17:30:00|5533.8|5527.8|5532.1|5526.1|5538.3|5532.3|5531.8|5525.8|234
1679506500000|2023-03-22 17:35:00|5532.3|5526.3|5522.8|5516.8|5536.8|5530.8|5521|5515|474
1679506800000|2023-03-22 17:40:00|5522.5|5516.5|5519.1|5513.1|5525|5519|5518.8|5512.8|259
1679507100000|2023-03-22 17:45:00|5518.8|5512.8|5520.1|5514.1|5527.1|5521.1|5518.8|5512.8|374
1679507400000|2023-03-22 17:50:00|5519.8|5513.8|5515.4|5509.4|5524.6|5518.6|5515.1|5509.1|414
1679507700000|2023-03-22 17:55:00|5515.6|5509.6|5514.1|5508.1|5518.3|5512.3|5511.6|5505.6|617
1679508000000|2023-03-22 18:00:00|5514.3|5508.3|5495.3|5489.3|5526.9|5520.9|5494.7|5488.7|1019
1679508300000|2023-03-22 18:05:00|5495.5|5489.5|5476.9|5470.9|5498.4|5492.4|5474.9|5468.9|1785
1679508600000|2023-03-22 18:10:00|5476.7|5470.7|5472.2|5466.2|5480.8|5474.8|5452.8|5446.8|1824
1679508900000|2023-03-22 18:15:00|5472.5|5466.5|5465.5|5459.5|5478.3|5472.3|5464.7|5458.7|940
1679529600000|2023-03-23 00:00:00|5465.9|5459.9|5472.6|5466.6|5472.6|5466.6|5448.4|5442.4|349
1679529900000|2023-03-23 00:05:00|5473.1|5467.1|5472.9|5466.9|5477.9|5471.9|5469.6|5463.6|36
1679530200000|2023-03-23 00:10:00|5473.2|5467.2|5472.6|5466.6|5476.7|5470.7|5471.6|5465.6|16
1679530500000|2023-03-23 00:15:00|5472.9|5466.9|5464.4|5458.4|5475.9|5469.9|5464.4|5458.4|28
1679530800000|2023-03-23 00:20:00|5464.6|5458.6|5471.9|5465.9|5471.9|5465.9|5464.4|5458.4|17
1679531100000|2023-03-23 00:25:00|5470.9|5464.9|5467.1|5461.1|5471.1|5465.1|5462.9|5456.9|19
1679531400000|2023-03-23 00:30:00|5466.6|5460.6|5463.9|5457.9|5467.1|5461.1|5463.9|5457.9|5
1679531700000|2023-03-23 00:35:00|5464.4|5458.4|5463.9|5457.9|5465.1|5459.1|5457.9|5451.9|24
1679532000000|2023-03-23 00:40:00|5464.4|5458.4|5462.1|5456.1|5465.1|5459.1|5461.6|5455.6|10
1679532300000|2023-03-23 00:45:00|5461.9|5455.9|5462.4|5456.4|5462.4|5456.4|5459.9|5453.9|4
1679532600000|2023-03-23 00:50:00|5462.9|5456.9|5470.9|5464.9|5470.9|5464.9|5461.1|5455.1|12
1679532900000|2023-03-23 00:55:00|5470.6|5464.6|5457.8|5451.8|5470.6|5464.6|5457.8|5451.8|36
1679533200000|2023-03-23 01:00:00|5457.6|5451.6|5464.8|5458.8|5465.1|5459.1|5454.8|5448.8|151
1679533500000|2023-03-23 01:05:00|5465.1|5459.1|5469.7|5463.7|5472.2|5466.2|5464.3|5458.3|43
1679533800000|2023-03-23 01:10:00|5470.5|5464.5|5473.2|5467.2|5483.7|5477.7|5467.7|5461.7|200
1679534100000|2023-03-23 01:15:00|5473.5|5467.5|5475|5469|5486.1|5480.1|5473.2|5467.2|35
1679534400000|2023-03-23 01:20:00|5474.5|5468.5|5468.9|5462.9|5478.1|5472.1|5468|5462|78
1679534700000|2023-03-23 01:25:00|5469.1|5463.1|5465.9|5459.9|5472.1|5466.1|5462.3|5456.3|40
1679535000000|2023-03-23 01:30:00|5465.7|5459.7|5459.7|5453.7|5469.9|5463.9|5459.4|5453.4|28
1679535300000|2023-03-23 01:35:00|5460|5454|5454.4|5448.4|5462.3|5456.3|5454.4|5448.4|58
1679535600000|2023-03-23 01:40:00|5455.1|5449.1|5453.4|5447.4|5459.4|5453.4|5453.4|5447.4|22
1679535900000|2023-03-23 01:45:00|5455.4|5449.4|5450.2|5444.2|5456.4|5450.4|5450.2|5444.2|57
1679536200000|2023-03-23 01:50:00|5447.7|5441.7|5445.6|5439.6|5450.9|5444.9|5445.1|5439.1|65
1679536500000|2023-03-23 01:55:00|5445.4|5439.4|5443.9|5437.9|5446.1|5440.1|5440.9|5434.9|130
1679536800000|2023-03-23 02:00:00|5445.1|5439.1|5441.1|5435.1|5446.4|5440.4|5440.6|5434.6|32
1679537100000|2023-03-23 02:05:00|5441.6|5435.6|5443.9|5437.9|5445.1|5439.1|5438.9|5432.9|60
1679537400000|2023-03-23 02:10:00|5443.6|5437.6|5445.9|5439.9|5446.1|5440.1|5443.6|5437.6|14
1679537700000|2023-03-23 02:15:00|5446.1|5440.1|5449.6|5443.6|5449.6|5443.6|5446.1|5440.1|5
1679538000000|2023-03-23 02:20:00|5449.9|5443.9|5453.4|5447.4|5453.6|5447.6|5449.4|5443.4|11
1679538300000|2023-03-23 02:25:00|5453.2|5447.2|5453.4|5447.4|5453.6|5447.6|5452.1|5446.1|14
1679538600000|2023-03-23 02:30:00|5453.2|5447.2|5453.6|5447.6|5454.9|5448.9|5450.4|5444.4|19
1679538900000|2023-03-23 02:35:00|5453.4|5447.4|5445.9|5439.9|5453.4|5447.4|5442.4|5436.4|22
1679539200000|2023-03-23 02:40:00|5446.1|5440.1|5461.1|5455.1|5461.6|5455.6|5446.1|5440.1|32
1679539500000|2023-03-23 02:45:00|5461.4|5455.4|5462.8|5456.8|5464.3|5458.3|5460.9|5454.9|30
1679539800000|2023-03-23 02:50:00|5463.3|5457.3|5464|5458|5466.8|5460.8|5463.2|5457.2|23
1679540100000|2023-03-23 02:55:00|5463|5457|5465|5459|5465.4|5459.4|5461.7|5455.7|5
1679540400000|2023-03-23 03:00:00|5464.4|5458.4|5468.4|5462.4|5472.7|5466.7|5460.2|5454.2|27
1679540700000|2023-03-23 03:05:00|5468.2|5462.2|5469.2|5463.2|5470.9|5464.9|5468.2|5462.2|12
1679541000000|2023-03-23 03:10:00|5468.9|5462.9|5468.4|5462.4|5469.9|5463.9|5467.9|5461.9|7
1679541300000|2023-03-23 03:15:00|5468.2|5462.2|5465.2|5459.2|5468.4|5462.4|5464.2|5458.2|5
1679541600000|2023-03-23 03:20:00|5465.4|5459.4|5464.9|5458.9|5466.9|5460.9|5464.7|5458.7|3
1679541900000|2023-03-23 03:25:00|5465.2|5459.2|5470.7|5464.7|5471.2|5465.2|5465.2|5459.2|17
1679542200000|2023-03-23 03:30:00|5470.9|5464.9|5474.9|5468.9|5476.6|5470.6|5470.9|5464.9|12
1679542500000|2023-03-23 03:35:00|5475.2|5469.2|5473.9|5467.9|5476.4|5470.4|5473.4|5467.4|8
1679542800000|2023-03-23 03:40:00|5474.2|5468.2|5475.7|5469.7|5476.2|5470.2|5473.6|5467.6|4
1679543100000|2023-03-23 03:45:00|5476.2|5470.2|5473.2|5467.2|5476.2|5470.2|5472.7|5466.7|11
1679543400000|2023-03-23 03:50:00|5473.4|5467.4|5474.7|5468.7|5474.7|5468.7|5473.4|5467.4|3
1679543700000|2023-03-23 03:55:00|5474.2|5468.2|5476.9|5470.9|5477.2|5471.2|5473.9|5467.9|13
1679544000000|2023-03-23 04:00:00|5477.2|5471.2|5481.9|5475.9|5481.9|5475.9|5476.9|5470.9|54
1679544300000|2023-03-23 04:05:00|5482.2|5476.2|5477.6|5471.6|5486.4|5480.4|5477.1|5471.1|50
1679544600000|2023-03-23 04:10:00|5477.1|5471.1|5478.4|5472.4|5478.4|5472.4|5476.4|5470.4|3
1679544900000|2023-03-23 04:15:00|5478.2|5472.2|5475.7|5469.7|5480.2|5474.2|5475.7|5469.7|6
1679545200000|2023-03-23 04:20:00|5475.9|5469.9|5475.9|5469.9|5476.2|5470.2|5474.9|5468.9|11
1679545500000|2023-03-23 04:25:00|5475.7|5469.7|5475.9|5469.9|5475.9|5469.9|5475.4|5469.4|1
1679545800000|2023-03-23 04:30:00|5476.7|5470.7|5475.7|5469.7|5476.7|5470.7|5471.7|5465.7|18
1679546100000|2023-03-23 04:35:00|5475.4|5469.4|5472.2|5466.2|5475.7|5469.7|5471.4|5465.4|15
1679546400000|2023-03-23 04:40:00|5473.2|5467.2|5472.9|5466.9|5473.4|5467.4|5472.4|5466.4|3
1679546700000|2023-03-23 04:45:00|5473.4|5467.4|5475.4|5469.4|5475.7|5469.7|5471.7|5465.7|8
1679547000000|2023-03-23 04:50:00|5476.2|5470.2|5475.7|5469.7|5476.2|5470.2|5474.9|5468.9|1
1679547300000|2023-03-23 04:55:00|5475.4|5469.4|5477.5|5471.5|5477.5|5471.5|5475.4|5469.4|5
1679547600000|2023-03-23 05:00:00|5477.2|5471.2|5477.5|5471.5|5477.7|5471.7|5476.5|5470.5|1
1679547900000|2023-03-23 05:05:00|5478.2|5472.2|5477.2|5471.2|5478.2|5472.2|5476.5|5470.5|5
1679548200000|2023-03-23 05:10:00|5476.5|5470.5|5476.9|5470.9|5478.2|5472.2|5476.2|5470.2|5
1679548500000|2023-03-23 05:15:00|5477.2|5471.2|5473.7|5467.7|5477.2|5471.2|5473.5|5467.5|7
1679548800000|2023-03-23 05:20:00|5474|5468|5473|5467|5474|5468|5473|5467|1
1679549100000|2023-03-23 05:25:00|5473.2|5467.2|5477.5|5471.5|5477.5|5471.5|5473.2|5467.2|7
1679549400000|2023-03-23 05:30:00|5477.7|5471.7|5476|5470|5481.7|5475.7|5475.2|5469.2|22
1679549700000|2023-03-23 05:35:00|5475.5|5469.5|5463.2|5457.2|5476|5470|5462.7|5456.7|37
1679550000000|2023-03-23 05:40:00|5463|5457|5465.2|5459.2|5467.7|5461.7|5463|5457|25
1679550300000|2023-03-23 05:45:00|5464.2|5458.2|5465.5|5459.5|5467.5|5461.5|5463.2|5457.2|11
1679550600000|2023-03-23 05:50:00|5465.7|5459.7|5469.2|5463.2|5470.2|5464.2|5465.7|5459.7|10
1679550900000|2023-03-23 05:55:00|5468.9|5462.9|5463|5457|5469.2|5463.2|5462.5|5456.5|10
1679551200000|2023-03-23 06:00:00|5463.5|5457.5|5463.5|5457.5|5464.2|5458.2|5462.5|5456.5|9
1679551500000|2023-03-23 06:05:00|5464.7|5458.7|5461.7|5455.7|5465.2|5459.2|5461.2|5455.2|30
1679551800000|2023-03-23 06:10:00|5462|5456|5463.2|5457.2|5465.2|5459.2|5461.7|5455.7|17
1679552100000|2023-03-23 06:15:00|5463.5|5457.5|5462.2|5456.2|5465|5459|5461.5|5455.5|19
1679552400000|2023-03-23 06:20:00|5463|5457|5462.5|5456.5|5464|5458|5462|5456|11
1679552700000|2023-03-23 06:25:00|5462.2|5456.2|5462.2|5456.2|5465|5459|5462|5456|15
1679553000000|2023-03-23 06:30:00|5462|5456|5460.5|5454.5|5462.5|5456.5|5456.5|5450.5|42
1679553300000|2023-03-23 06:35:00|5461|5455|5463.5|5457.5|5463.7|5457.7|5457.2|5451.2|44
1679553600000|2023-03-23 06:40:00|5463.2|5457.2|5461|5455|5463.7|5457.7|5459.5|5453.5|8
1679553900000|2023-03-23 06:45:00|5460.7|5454.7|5455.9|5449.9|5460.7|5454.7|5455.5|5449.5|10
1679554200000|2023-03-23 06:50:00|5455.4|5449.4|5455.2|5449.2|5456.5|5450.5|5451.5|5445.5|20
1679554500000|2023-03-23 06:55:00|5456|5450|5458.2|5452.2|5458.2|5452.2|5455.2|5449.2|4
1679554800000|2023-03-23 07:00:00|5458.7|5452.7|5461.5|5455.5|5463.5|5457.5|5458.7|5452.7|18
1679555100000|2023-03-23 07:05:00|5461.2|5455.2|5462.7|5456.7|5462.7|5456.7|5454.7|5448.7|24
1679555400000|2023-03-23 07:10:00|5461.7|5455.7|5458.3|5452.3|5461.8|5455.8|5458.3|5452.3|9
1679555700000|2023-03-23 07:15:00|5458.5|5452.5|5451.8|5445.8|5459|5453|5451.3|5445.3|44
1679556000000|2023-03-23 07:20:00|5451.5|5445.5|5454.8|5448.8|5454.8|5448.8|5451.3|5445.3|28
1679556300000|2023-03-23 07:25:00|5455.3|5449.3|5455|5449|5456.8|5450.8|5454.3|5448.3|6
1679556600000|2023-03-23 07:30:00|5454.8|5448.8|5453|5447|5455.3|5449.3|5450.3|5444.3|19
1679556900000|2023-03-23 07:35:00|5453.3|5447.3|5450.5|5444.5|5454.3|5448.3|5449.8|5443.8|58
1679557200000|2023-03-23 07:40:00|5450|5444|5449|5443|5451.2|5445.2|5446|5440|36
1679557500000|2023-03-23 07:45:00|5449.3|5443.3|5448|5442|5451|5445|5443.3|5437.3|48
1679557800000|2023-03-23 07:50:00|5447.8|5441.8|5444.5|5438.5|5448.5|5442.5|5443|5437|12
1679558100000|2023-03-23 07:55:00|5444|5438|5448.8|5442.8|5448.8|5442.8|5444|5438|14
1679558400000|2023-03-23 08:00:00|5448|5442|5458|5452|5463.8|5457.8|5447.5|5441.5|130
1679558700000|2023-03-23 08:05:00|5458.3|5452.3|5458.8|5452.8|5462|5456|5457.3|5451.3|14
1679559000000|2023-03-23 08:10:00|5459|5453|5458.5|5452.5|5459|5453|5454|5448|35
1679559300000|2023-03-23 08:15:00|5458.2|5452.2|5463.5|5457.5|5463.5|5457.5|5457.8|5451.8|24
1679559600000|2023-03-23 08:20:00|5463.3|5457.3|5467|5461|5468.5|5462.5|5462.8|5456.8|22
1679559900000|2023-03-23 08:25:00|5467.5|5461.5|5472.8|5466.8|5472.8|5466.8|5465.7|5459.7|67
1679560200000|2023-03-23 08:30:00|5473|5467|5474.3|5468.3|5474.8|5468.8|5470.8|5464.8|63
1679560500000|2023-03-23 08:35:00|5474|5468|5466.8|5460.8|5477.3|5471.3|5466.5|5460.5|32
1679560800000|2023-03-23 08:40:00|5467|5461|5468.5|5462.5|5469.5|5463.5|5466|5460|22
1679561100000|2023-03-23 08:45:00|5468.8|5462.8|5466.5|5460.5|5470|5464|5466.3|5460.3|13
1679561400000|2023-03-23 08:50:00|5466.3|5460.3|5470|5464|5470.5|5464.5|5466.3|5460.3|13
1679561700000|2023-03-23 08:55:00|5469.8|5463.8|5458.8|5452.8|5469.8|5463.8|5458.8|5452.8|8
1679562000000|2023-03-23 09:00:00|5456.8|5450.8|5453.4|5447.4|5459.5|5453.5|5453.4|5447.4|25
1679562300000|2023-03-23 09:05:00|5453.1|5447.1|5449.4|5443.4|5453.1|5447.1|5444.3|5438.3|69
1679562600000|2023-03-23 09:10:00|5449.1|5443.1|5451.6|5445.6|5454.9|5448.9|5448.4|5442.4|81
1679562900000|2023-03-23 09:15:00|5451.9|5445.9|5449.3|5443.3|5453.1|5447.1|5448.4|5442.4|6
1679563200000|2023-03-23 09:20:00|5449.6|5443.6|5444.6|5438.6|5449.9|5443.9|5444.3|5438.3|27
1679563500000|2023-03-23 09:25:00|5446.6|5440.6|5440.9|5434.9|5447.6|5441.6|5437.3|5431.3|110
1679563800000|2023-03-23 09:30:00|5441.4|5435.4|5419.3|5413.3|5442.9|5436.9|5416.8|5410.8|316
1679564100000|2023-03-23 09:35:00|5419.6|5413.6|5418.8|5412.8|5422.6|5416.6|5414.6|5408.6|152
1679564400000|2023-03-23 09:40:00|5419.1|5413.1|5418.4|5412.4|5420.1|5414.1|5415.6|5409.6|28
1679564700000|2023-03-23 09:45:00|5418.1|5412.1|5422.2|5416.2|5425.4|5419.4|5418.1|5412.1|93
1679565000000|2023-03-23 09:50:00|5422.4|5416.4|5428.7|5422.7|5433.9|5427.9|5422.2|5416.2|141
1679565300000|2023-03-23 09:55:00|5428.9|5422.9|5414|5408|5429.2|5423.2|5414|5408|69
1679565600000|2023-03-23 10:00:00|5413|5407|5414|5408|5420|5414|5413|5407|27
1679565900000|2023-03-23 10:05:00|5413.7|5407.7|5415.5|5409.5|5417.5|5411.5|5413|5407|122
1679566200000|2023-03-23 10:10:00|5415.2|5409.2|5388.7|5382.7|5415.2|5409.2|5388.2|5382.2|200
1679566500000|2023-03-23 10:15:00|5388.5|5382.5|5382.5|5376.5|5389.5|5383.5|5377.9|5371.9|166
1679566800000|2023-03-23 10:20:00|5382|5376|5378.5|5372.5|5383|5377|5377.1|5371.1|60
1679567100000|2023-03-23 10:25:00|5378.7|5372.7|5388.2|5382.2|5391.8|5385.8|5378.5|5372.5|91
1679567400000|2023-03-23 10:30:00|5387.4|5381.4|5395.8|5389.8|5395.8|5389.8|5383.7|5377.7|62
1679567700000|2023-03-23 10:35:00|5396|5390|5401|5395|5401.8|5395.8|5395.8|5389.8|89
1679568000000|2023-03-23 10:40:00|5401.3|5395.3|5397.5|5391.5|5402.8|5396.8|5395.3|5389.3|109
1679568300000|2023-03-23 10:45:00|5397.8|5391.8|5402.8|5396.8|5405.5|5399.5|5397.8|5391.8|87
1679568600000|2023-03-23 10:50:00|5403|5397|5410.4|5404.4|5412.4|5406.4|5403|5397|140
1679568900000|2023-03-23 10:55:00|5410.7|5404.7|5428.4|5422.4|5428.4|5422.4|5410.7|5404.7|138
1679569200000|2023-03-23 11:00:00|5428.7|5422.7|5424.8|5418.8|5429.4|5423.4|5421.3|5415.3|60
1679569500000|2023-03-23 11:05:00|5424.3|5418.3|5424.8|5418.8|5425.6|5419.6|5417.8|5411.8|32
1679569800000|2023-03-23 11:10:00|5425.1|5419.1|5426.1|5420.1|5429.4|5423.4|5424.1|5418.1|54
1679570100000|2023-03-23 11:15:00|5426.7|5420.7|5423.6|5417.6|5428.9|5422.9|5423.6|5417.6|22
1679570400000|2023-03-23 11:20:00|5423.3|5417.3|5416.8|5410.8|5423.3|5417.3|5409.1|5403.1|70
1679570700000|2023-03-23 11:25:00|5417.1|5411.1|5415.4|5409.4|5417.3|5411.3|5413.4|5407.4|42
1679571000000|2023-03-23 11:30:00|5415.7|5409.7|5412.7|5406.7|5415.9|5409.9|5412|5406|43
1679571300000|2023-03-23 11:35:00|5412.5|5406.5|5402.6|5396.6|5413.7|5407.7|5401.1|5395.1|133
1679571600000|2023-03-23 11:40:00|5403.1|5397.1|5397.4|5391.4|5403.1|5397.1|5392.7|5386.7|70
1679571900000|2023-03-23 11:45:00|5399.2|5393.2|5393.2|5387.2|5399.9|5393.9|5392.4|5386.4|135
1679572200000|2023-03-23 11:50:00|5393.4|5387.4|5388.1|5382.1|5396|5390|5386.6|5380.6|42
1679572500000|2023-03-23 11:55:00|5388.3|5382.3|5389.9|5383.9|5389.9|5383.9|5383.3|5377.3|123
1679572800000|2023-03-23 12:00:00|5390.2|5384.2|5394.4|5388.4|5401.9|5395.9|5389.9|5383.9|89
1679573100000|2023-03-23 12:05:00|5394.6|5388.6|5390.8|5384.8|5395.1|5389.1|5388.6|5382.6|55
1679573400000|2023-03-23 12:10:00|5393.3|5387.3|5398.9|5392.9|5403.2|5397.2|5391.1|5385.1|226
1679573700000|2023-03-23 12:15:00|5399.2|5393.2|5401.2|5395.2|5404.6|5398.6|5397.6|5391.6|86
1679574000000|2023-03-23 12:20:00|5400.9|5394.9|5404.5|5398.5|5405.4|5399.4|5400.9|5394.9|64
1679574300000|2023-03-23 12:25:00|5403.6|5397.6|5407.2|5401.2|5411.2|5405.2|5403.4|5397.4|62
1679574600000|2023-03-23 12:30:00|5405.7|5399.7|5408|5402|5411|5405|5402.7|5396.7|97
1679574900000|2023-03-23 12:35:00|5408.2|5402.2|5403.2|5397.2|5411.5|5405.5|5399.2|5393.2|150
1679575200000|2023-03-23 12:40:00|5403.5|5397.5|5399.1|5393.1|5404.4|5398.4|5398.6|5392.6|77
1679578200000|2023-03-23 13:30:00|5413|5407|5374.9|5368.9|5416|5410|5363.9|5357.9|1829
1679578500000|2023-03-23 13:35:00|5374.6|5368.6|5349.8|5343.8|5374.6|5368.6|5337|5331|1317
1679578800000|2023-03-23 13:40:00|5349.5|5343.5|5375|5369|5375|5369|5349.3|5343.3|810
1679579100000|2023-03-23 13:45:00|5376.3|5370.3|5367.1|5361.1|5385.1|5379.1|5366.6|5360.6|778
1679579400000|2023-03-23 13:50:00|5367.4|5361.4|5377.9|5371.9|5380.6|5374.6|5363.3|5357.3|574
1679579700000|2023-03-23 13:55:00|5378.4|5372.4|5364.3|5358.3|5380.1|5374.1|5363.3|5357.3|389
1679580000000|2023-03-23 14:00:00|5364.5|5358.5|5365.1|5359.1|5376.4|5370.4|5359.4|5353.4|607
1679580300000|2023-03-23 14:05:00|5365.9|5359.9|5363.1|5357.1|5367.9|5361.9|5359.6|5353.6|394
1679580600000|2023-03-23 14:10:00|5363.3|5357.3|5361.1|5355.1|5373.4|5367.4|5358.6|5352.6|374
1679580900000|2023-03-23 14:15:00|5360.4|5354.4|5328.6|5322.6|5361.9|5355.9|5327.1|5321.1|1008
1679581200000|2023-03-23 14:20:00|5326.8|5320.8|5309.4|5303.4|5333.6|5327.6|5301.3|5295.3|972
1679581500000|2023-03-23 14:25:00|5309.1|5303.1|5311.9|5305.9|5321.4|5315.4|5307.6|5301.6|382
1679581800000|2023-03-23 14:30:00|5312.1|5306.1|5298.3|5292.3|5312.1|5306.1|5287.3|5281.3|693
1679582100000|2023-03-23 14:35:00|5299|5293|5303.8|5297.8|5304.5|5298.5|5278.5|5272.5|1097
1679582400000|2023-03-23 14:40:00|5304.3|5298.3|5316.8|5310.8|5318.8|5312.8|5297|5291|1008
1679582700000|2023-03-23 14:45:00|5317.1|5311.1|5325.8|5319.8|5326.3|5320.3|5310.1|5304.1|602
1679583000000|2023-03-23 14:50:00|5326.3|5320.3|5298.8|5292.8|5326.3|5320.3|5297.5|5291.5|907
1679583300000|2023-03-23 14:55:00|5298.5|5292.5|5294.7|5288.7|5305.1|5299.1|5294.5|5288.5|621
1679583600000|2023-03-23 15:00:00|5295.7|5289.7|5269.1|5263.1|5295.7|5289.7|5266.6|5260.6|762
1679583900000|2023-03-23 15:05:00|5269.6|5263.6|5272.6|5266.6|5275.6|5269.6|5264.1|5258.1|540
1679584200000|2023-03-23 15:10:00|5272.9|5266.9|5271.7|5265.7|5277.2|5271.2|5264.2|5258.2|343
1679584500000|2023-03-23 15:15:00|5271.9|5265.9|5281.7|5275.7|5289|5283|5271.9|5265.9|395
1679584800000|2023-03-23 15:20:00|5282|5276|5272.7|5266.7|5288|5282|5272.2|5266.2|255
1679585100000|2023-03-23 15:25:00|5273|5267|5270.3|5264.3|5280.1|5274.1|5264.6|5258.6|764
1679585400000|2023-03-23 15:30:00|5270|5264|5248|5242|5270.3|5264.3|5247.5|5241.5|1338
1679585700000|2023-03-23 15:35:00|5248.1|5242.1|5262.1|5256.1|5266|5260|5247.5|5241.5|783
1679586000000|2023-03-23 15:40:00|5262.4|5256.4|5252.1|5246.1|5278.1|5272.1|5251.4|5245.4|449
1679586300000|2023-03-23 15:45:00|5251.9|5245.9|5247.7|5241.7|5256.4|5250.4|5247.2|5241.2|875
1679586600000|2023-03-23 15:50:00|5247.2|5241.2|5234.7|5228.7|5253|5247|5234|5228|485
1679586900000|2023-03-23 15:55:00|5235|5229|5239.1|5233.1|5244.4|5238.4|5234|5228|352
1679587200000|2023-03-23 16:00:00|5238.6|5232.6|5251.9|5245.9|5252.4|5246.4|5238.1|5232.1|532
1679587500000|2023-03-23 16:05:00|5252.1|5246.1|5243.7|5237.7|5255.4|5249.4|5238.4|5232.4|310
1679587800000|2023-03-23 16:10:00|5243.4|5237.4|5235.9|5229.9|5248.2|5242.2|5234.2|5228.2|357
1679588100000|2023-03-23 16:15:00|5235.2|5229.2|5210.3|5204.3|5235.7|5229.7|5208.3|5202.3|719
1679588400000|2023-03-23 16:20:00|5210.1|5204.1|5216.1|5210.1|5223.1|5217.1|5209.6|5203.6|395
1679588700000|2023-03-23 16:25:00|5215.8|5209.8|5231.6|5225.6|5232.3|5226.3|5213.6|5207.6|328
1679589000000|2023-03-23 16:30:00|5231.1|5225.1|5210.1|5204.1|5231.1|5225.1|5207.8|5201.8|327
1679589300000|2023-03-23 16:35:00|5209.8|5203.8|5189.5|5183.5|5210.3|5204.3|5185.5|5179.5|707
1679589600000|2023-03-23 16:40:00|5189|5183|5148.5|5142.5|5189.5|5183.5|5148.5|5142.5|1203
1679589900000|2023-03-23 16:45:00|5148.7|5142.7|5165.8|5159.8|5165.8|5159.8|5142.5|5136.5|1038
1679590200000|2023-03-23 16:50:00|5166.1|5160.1|5182.6|5176.6|5185.9|5179.9|5162.8|5155.4|1062
1679590500000|2023-03-23 16:55:00|5182.1|5176.1|5199.4|5193.4|5204.4|5198.4|5177.2|5171.2|711
1679590800000|2023-03-23 17:00:00|5198.8|5192.8|5205|5199|5206|5200|5193.1|5187.1|625
1679591100000|2023-03-23 17:05:00|5205.2|5199.2|5223.2|5217.2|5228|5222|5205|5199|799
1679591400000|2023-03-23 17:10:00|5222.5|5216.5|5206.2|5200.2|5223|5217|5201.2|5195.2|438
1679591700000|2023-03-23 17:15:00|5206.5|5200.5|5206.5|5200.5|5219.5|5213.5|5205.7|5199.7|410
1679592000000|2023-03-23 17:20:00|5207|5201|5216.2|5210.2|5221.3|5215.3|5206.4|5200.4|404
1679592300000|2023-03-23 17:25:00|5215|5209|5224.8|5218.8|5226|5220|5205|5199|409
1679592600000|2023-03-23 17:30:00|5224.2|5218.2|5242|5236|5246.9|5240.9|5221|5215|662
1679592900000|2023-03-23 17:35:00|5242.3|5236.3|5222.7|5216.7|5242.5|5236.5|5221.7|5215.7|465
1679593200000|2023-03-23 17:40:00|5223.3|5217.3|5227.3|5221.3|5230.3|5224.3|5213.5|5207.5|331
1679593500000|2023-03-23 17:45:00|5227.5|5221.5|5228|5222|5233.5|5227.5|5218.7|5212.7|341
1679593800000|2023-03-23 17:50:00|5228.5|5222.5|5228.5|5222.5|5235.4|5229.4|5221.4|5215.4|730
1679594100000|2023-03-23 17:55:00|5228.7|5222.7|5214.4|5208.4|5228.7|5222.7|5210.7|5204.7|357
1679594400000|2023-03-23 18:00:00|5213.7|5207.7|5204.4|5198.4|5214.9|5208.9|5202.9|5196.9|539
1679594700000|2023-03-23 18:05:00|5204.7|5198.7|5209.5|5203.5|5222.8|5216.8|5202.7|5196.7|404
1679595000000|2023-03-23 18:10:00|5210|5204|5231.8|5225.8|5235.3|5229.3|5201.7|5195.7|2086
1679595300000|2023-03-23 18:15:00|5231.5|5225.5|5240.3|5234.3|5247.3|5241.3|5225.8|5219.8|640
1679616000000|2023-03-24 00:00:00|5241.6|5235.6|5230.1|5224.1|5244.9|5238.9|5228.3|5222.3|180
1679616300000|2023-03-24 00:05:00|5229.9|5223.9|5236.4|5230.4|5236.4|5230.4|5228.9|5222.9|115
1679616600000|2023-03-24 00:10:00|5236.9|5230.9|5222.3|5216.3|5237.4|5231.4|5221.3|5215.3|63
1679616900000|2023-03-24 00:15:00|5221.6|5215.6|5234.6|5228.6|5235.1|5229.1|5221.3|5215.3|76
1679617200000|2023-03-24 00:20:00|5234.1|5228.1|5226.8|5220.8|5234.6|5228.6|5225.5|5219.5|67
1679617500000|2023-03-24 00:25:00|5227.1|5221.1|5231.3|5225.3|5233.6|5227.6|5227.1|5221.1|16
1679617800000|2023-03-24 00:30:00|5231.6|5225.6|5231.6|5225.6|5232.8|5226.8|5228.6|5222.6|16
1679618100000|2023-03-24 00:35:00|5232.4|5226.4|5229.1|5223.1|5233.3|5227.3|5228.3|5222.3|34
1679618400000|2023-03-24 00:40:00|5228.6|5222.6|5218.9|5212.9|5228.6|5222.6|5217.6|5211.6|24
1679618700000|2023-03-24 00:45:00|5218.6|5212.6|5221.4|5215.4|5224.4|5218.4|5216.8|5210.8|38
1679619000000|2023-03-24 00:50:00|5221.9|5215.9|5220.9|5214.9|5224.6|5218.6|5219.1|5213.1|23
1679619300000|2023-03-24 00:55:00|5221.1|5215.1|5224.1|5218.1|5224.1|5218.1|5217.6|5211.6|59
1679619600000|2023-03-24 01:00:00|5223.9|5217.9|5224.1|5218.1|5228.4|5222.4|5219.1|5213.1|64
1679619900000|2023-03-24 01:05:00|5224.4|5218.4|5202.6|5196.6|5225.4|5219.4|5201.3|5195.3|81
1679620200000|2023-03-24 01:10:00|5202.8|5196.8|5184.8|5178.8|5202.8|5196.8|5181.5|5175.5|228
1679620500000|2023-03-24 01:15:00|5184.5|5178.5|5182.3|5176.3|5192.3|5186.3|5181.8|5175.8|49
1679620800000|2023-03-24 01:20:00|5182.1|5176.1|5182.6|5176.6|5184.3|5178.3|5176.6|5170.6|84
1679621100000|2023-03-24 01:25:00|5182.8|5176.8|5180.1|5174.1|5186.8|5180.8|5179.8|5173.8|39
1679621400000|2023-03-24 01:30:00|5180.3|5174.3|5195.1|5189.1|5195.1|5189.1|5179.1|5173.1|113
1679621700000|2023-03-24 01:35:00|5194.3|5188.3|5217.8|5211.8|5219.8|5213.8|5193.1|5187.1|148
1679622000000|2023-03-24 01:40:00|5218.1|5212.1|5220.8|5214.8|5226.8|5220.8|5217.3|5211.3|49
1679622300000|2023-03-24 01:45:00|5220.1|5214.1|5226.3|5220.3|5226.8|5220.8|5216.6|5210.6|37
1679622600000|2023-03-24 01:50:00|5226.6|5220.6|5228.8|5222.8|5232.6|5226.6|5225.8|5219.8|38
1679622900000|2023-03-24 01:55:00|5228.6|5222.6|5223.8|5217.8|5228.6|5222.6|5220.6|5214.6|28
1679623200000|2023-03-24 02:00:00|5224.6|5218.6|5233.6|5227.6|5235.6|5229.6|5224.1|5218.1|29
1679623500000|2023-03-24 02:05:00|5234.2|5228.2|5251.1|5245.1|5257.4|5251.4|5234.2|5228.2|98
1679623800000|2023-03-24 02:10:00|5251.6|5245.6|5257.9|5251.9|5258.6|5252.6|5250.3|5244.3|60
1679624100000|2023-03-24 02:15:00|5257|5251|5268.9|5262.9|5273.4|5267.4|5247.8|5241.8|87
1679624400000|2023-03-24 02:20:00|5268.6|5262.6|5284.6|5278.6|5286.3|5280.3|5268.2|5262.2|120
1679624700000|2023-03-24 02:25:00|5283.8|5277.8|5287.6|5281.6|5288.1|5282.1|5283.2|5277.2|69
1679625000000|2023-03-24 02:30:00|5287.1|5281.1|5269.9|5263.9|5287.8|5281.8|5268.2|5262.2|186
1679625300000|2023-03-24 02:35:00|5269.6|5263.6|5268.4|5262.4|5273.1|5267.1|5268.4|5262.4|70
1679625600000|2023-03-24 02:40:00|5268.2|5262.2|5263.1|5257.1|5268.7|5262.7|5258.2|5252.2|116
1679625900000|2023-03-24 02:45:00|5262.9|5256.9|5259.6|5253.6|5263.1|5257.1|5259.6|5253.6|17
1679626200000|2023-03-24 02:50:00|5259.9|5253.9|5270.4|5264.4|5270.4|5264.4|5258.6|5252.6|44
1679626500000|2023-03-24 02:55:00|5270.7|5264.7|5268.6|5262.6|5271.2|5265.2|5265.6|5259.6|14
1679626800000|2023-03-24 03:00:00|5268.4|5262.4|5267.1|5261.1|5268.4|5262.4|5261.6|5255.6|23
1679627100000|2023-03-24 03:05:00|5266.9|5260.9|5275.6|5269.6|5278.2|5272.2|5266.9|5260.9|50
1679627400000|2023-03-24 03:10:00|5275.9|5269.9|5275.6|5269.6|5280.1|5274.1|5273.9|5267.9|20
1679627700000|2023-03-24 03:15:00|5275.4|5269.4|5274.4|5268.4|5277.6|5271.6|5273.6|5267.6|18
1679628000000|2023-03-24 03:20:00|5275.4|5269.4|5280.4|5274.4|5280.4|5274.4|5274.4|5268.4|13
1679628300000|2023-03-24 03:25:00|5280.2|5274.2|5281.6|5275.6|5281.6|5275.6|5278.1|5272.1|13
1679628600000|2023-03-24 03:30:00|5279.9|5273.9|5281.6|5275.6|5284.4|5278.4|5275.9|5269.9|25
1679628900000|2023-03-24 03:35:00|5282.1|5276.1|5275.9|5269.9|5282.1|5276.1|5275.6|5269.6|13
1679629200000|2023-03-24 03:40:00|5274.6|5268.6|5268.1|5262.1|5275.1|5269.1|5266.8|5260.8|21
1679629500000|2023-03-24 03:45:00|5267.1|5261.1|5265.9|5259.9|5267.4|5261.4|5264.9|5258.9|5
1679629800000|2023-03-24 03:50:00|5266.9|5260.9|5268.6|5262.6|5268.6|5262.6|5263.9|5257.9|12
1679630100000|2023-03-24 03:55:00|5267.1|5261.1|5264.4|5258.4|5267.1|5261.1|5264.4|5258.4|11
1679630400000|2023-03-24 04:00:00|5261.9|5255.9|5256.4|5250.4|5262.6|5256.6|5254.8|5248.8|62
1679630700000|2023-03-24 04:05:00|5257.9|5251.9|5261.9|5255.9|5263.6|5257.6|5257.6|5251.6|28
1679631000000|2023-03-24 04:10:00|5261.6|5255.6|5263.6|5257.6|5263.6|5257.6|5261.1|5255.1|2
1679631300000|2023-03-24 04:15:00|5264.1|5258.1|5271.4|5265.4|5272.6|5266.6|5263.4|5257.4|25
1679631600000|2023-03-24 04:20:00|5271.6|5265.6|5268.1|5262.1|5272.4|5266.4|5265.6|5259.6|11
1679631900000|2023-03-24 04:25:00|5267.8|5261.8|5267.1|5261.1|5267.9|5261.9|5265.3|5259.3|3
1679632200000|2023-03-24 04:30:00|5267.4|5261.4|5265.7|5259.7|5267.4|5261.4|5265.3|5259.3|1
1679632500000|2023-03-24 04:35:00|5266.2|5260.2|5259.9|5253.9|5266.2|5260.2|5255.2|5249.2|10
1679632800000|2023-03-24 04:40:00|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|5261.4|5255.4|1
1679633100000|2023-03-24 04:45:00|5262.2|5256.2|5260.2|5254.2|5262.2|5256.2|5255.6|5249.6|12
1679633400000|2023-03-24 04:50:00|5259.6|5253.6|5261.4|5255.4|5262.2|5256.2|5259.6|5253.6|2
1679633700000|2023-03-24 04:55:00|5261.6|5255.6|5258.2|5252.2|5262.4|5256.4|5257.6|5251.6|5
1679634000000|2023-03-24 05:00:00|5257.9|5251.9|5267.7|5261.7|5269.1|5263.1|5257.9|5251.9|18
1679634300000|2023-03-24 05:05:00|5267.4|5261.4|5263.9|5257.9|5267.4|5261.4|5259.6|5253.6|9
1679634600000|2023-03-24 05:10:00|5261.9|5255.9|5261.7|5255.7|5264.9|5258.9|5260.9|5254.9|13
1679634900000|2023-03-24 05:15:00|5261.4|5255.4|5264.7|5258.7|5264.7|5258.7|5261.4|5255.4|5
1679635200000|2023-03-24 05:20:00|5265.7|5259.7|5265.7|5259.7|5265.9|5259.9|5264.2|5258.2|5
1679635500000|2023-03-24 05:25:00|5265.4|5259.4|5266.9|5260.9|5268.7|5262.7|5262.9|5256.9|20
1679635800000|2023-03-24 05:30:00|5267.2|5261.2|5278.9|5272.9|5279.2|5273.2|5265.7|5259.7|31
1679636100000|2023-03-24 05:35:00|5279.4|5273.4|5279.4|5273.4|5281.7|5275.7|5276.7|5270.7|28
1679636400000|2023-03-24 05:40:00|5279.7|5273.7|5276.7|5270.7|5281.4|5275.4|5274.2|5268.2|23
1679636700000|2023-03-24 05:45:00|5276.4|5270.4|5274.9|5268.9|5277.2|5271.2|5272.4|5266.4|27
1679637000000|2023-03-24 05:50:00|5275.2|5269.2|5278.2|5272.2|5279.4|5273.4|5275.2|5269.2|24
1679637300000|2023-03-24 05:55:00|5281.7|5275.7|5277.2|5271.2|5283.7|5277.7|5274.7|5268.7|35
1679637600000|2023-03-24 06:00:00|5278.2|5272.2|5277.9|5271.9|5280.7|5274.7|5275.7|5269.7|59
1679637900000|2023-03-24 06:05:00|5277.7|5271.7|5283.4|5277.4|5283.4|5277.4|5268.4|5262.4|36
1679638200000|2023-03-24 06:10:00|5282.4|5276.4|5308.9|5302.9|5309.2|5303.2|5281.1|5275.1|330
1679638500000|2023-03-24 06:15:00|5308.6|5302.6|5296.9|5290.9|5309.6|5303.6|5296.9|5290.9|117
1679638800000|2023-03-24 06:20:00|5296.7|5290.7|5290.9|5284.9|5296.7|5290.7|5288.4|5282.4|26
1679639100000|2023-03-24 06:25:00|5291.9|5285.9|5294.7|5288.7|5294.7|5288.7|5288.7|5282.7|20
1679639400000|2023-03-24 06:30:00|5295.9|5289.9|5289.7|5283.7|5297.2|5291.2|5289.7|5283.7|65
1679639700000|2023-03-24 06:35:00|5290|5284|5312.9|5306.9|5313.5|5307.5|5289.7|5283.7|103
1679640000000|2023-03-24 06:40:00|5312.4|5306.4|5317|5311|5317|5311|5308.4|5302.4|96
1679640300000|2023-03-24 06:45:00|5316.7|5310.7|5314.1|5308.1|5317|5311|5309|5303|88
1679640600000|2023-03-24 06:50:00|5314.4|5308.4|5314.2|5308.2|5317.2|5311.2|5314.1|5308.1|84
1679640900000|2023-03-24 06:55:00|5314.4|5308.4|5306.2|5300.2|5314.4|5308.4|5304.2|5298.2|22
1679641200000|2023-03-24 07:00:00|5305.7|5299.7|5300|5294|5305.7|5299.7|5298.7|5292.7|27
1679641500000|2023-03-24 07:05:00|5300.2|5294.2|5304.2|5298.2|5307.2|5301.2|5297.5|5291.5|41
1679641800000|2023-03-24 07:10:00|5303.7|5297.7|5306.2|5300.2|5310|5304|5303.5|5297.5|27
1679642100000|2023-03-24 07:15:00|5306.5|5300.5|5311.4|5305.4|5314.7|5308.7|5306.2|5300.2|58
1679642400000|2023-03-24 07:20:00|5311.2|5305.2|5314.4|5308.4|5314.9|5308.9|5310.7|5304.7|15
1679642700000|2023-03-24 07:25:00|5314.2|5308.2|5313|5307|5314.7|5308.7|5311.7|5305.7|12
1679643000000|2023-03-24 07:30:00|5312.7|5306.7|5310.4|5304.4|5313.7|5307.7|5307.7|5301.7|25
1679643300000|2023-03-24 07:35:00|5310.7|5304.7|5309.9|5303.9|5313.2|5307.2|5309.9|5303.9|9
1679643600000|2023-03-24 07:40:00|5310.2|5304.2|5309.7|5303.7|5311.7|5305.7|5309.2|5303.2|19
1679643900000|2023-03-24 07:45:00|5310|5304|5308.5|5302.5|5310|5304|5306.5|5300.5|21
1679644200000|2023-03-24 07:50:00|5309|5303|5305.2|5299.2|5314.2|5308.2|5305.2|5299.2|55
1679644500000|2023-03-24 07:55:00|5305.7|5299.7|5302.7|5296.7|5305.7|5299.7|5302.2|5296.2|24
1679644800000|2023-03-24 08:00:00|5303.7|5297.7|5295.7|5289.7|5305.7|5299.7|5295.5|5289.5|27
1679645100000|2023-03-24 08:05:00|5296|5290|5276.2|5270.2|5296.2|5290.2|5275.4|5269.4|70
1679645400000|2023-03-24 08:10:00|5275.7|5269.7|5288.4|5282.4|5290.5|5284.5|5274.2|5268.2|34
1679645700000|2023-03-24 08:15:00|5289.9|5283.9|5276.9|5270.9|5289.9|5283.9|5275.7|5269.7|40
1679646000000|2023-03-24 08:20:00|5277.5|5271.5|5275.4|5269.4|5283.9|5277.9|5275.2|5269.2|31
1679646300000|2023-03-24 08:25:00|5275.7|5269.7|5287.2|5281.2|5287.7|5281.7|5275.7|5269.7|9
1679646600000|2023-03-24 08:30:00|5287.4|5281.4|5285.2|5279.2|5290.5|5284.5|5283.7|5277.7|45
1679646900000|2023-03-24 08:35:00|5284.9|5278.9|5274.9|5268.9|5288|5282|5274.9|5268.9|25
1679647200000|2023-03-24 08:40:00|5275.2|5269.2|5269.4|5263.4|5275.4|5269.4|5269|5263|55
1679647500000|2023-03-24 08:45:00|5268.9|5262.9|5228|5222|5268.9|5262.9|5228|5222|208
1679647800000|2023-03-24 08:50:00|5228.2|5222.2|5206.7|5200.7|5229.3|5223.3|5206.7|5200.7|186
1679648100000|2023-03-24 08:55:00|5207.2|5201.2|5227.8|5221.8|5228.8|5222.8|5205.5|5199.5|127
1679648400000|2023-03-24 09:00:00|5230|5224|5243.8|5237.8|5243.8|5237.8|5226.7|5220.7|77
1679648700000|2023-03-24 09:05:00|5239.8|5233.8|5244.6|5238.6|5248.8|5242.8|5238.3|5232.3|50
1679649000000|2023-03-24 09:10:00|5244.8|5238.8|5248.6|5242.6|5256.5|5250.5|5243.8|5237.8|89
1679649300000|2023-03-24 09:15:00|5248.3|5242.3|5244.1|5238.1|5256.3|5250.3|5244.1|5238.1|77
1679649600000|2023-03-24 09:20:00|5244.5|5238.5|5249.6|5243.6|5250.5|5244.5|5240.5|5234.5|82
1679649900000|2023-03-24 09:25:00|5249.8|5243.8|5253.6|5247.6|5254.6|5248.6|5246.8|5240.8|26
1679650200000|2023-03-24 09:30:00|5253.1|5247.1|5231.8|5225.8|5255.6|5249.6|5227.3|5221.3|59
1679650500000|2023-03-24 09:35:00|5232.3|5226.3|5230.8|5224.8|5241.3|5235.3|5230.8|5224.8|99
1679650800000|2023-03-24 09:40:00|5231.1|5225.1|5230.1|5224.1|5233.3|5227.3|5229.1|5223.1|43
1679651100000|2023-03-24 09:45:00|5229.6|5223.6|5212.5|5206.5|5229.6|5223.6|5205.8|5199.8|166
1679651400000|2023-03-24 09:50:00|5211|5205|5197|5191|5211.1|5205.1|5197|5191|178
1679651700000|2023-03-24 09:55:00|5196.8|5190.8|5181.8|5175.8|5197.8|5191.8|5177.1|5171.1|140
1679652000000|2023-03-24 10:00:00|5181.6|5175.6|5175.3|5169.3|5184.1|5178.1|5162.1|5156.1|251
1679652300000|2023-03-24 10:05:00|5175.8|5169.8|5172.8|5166.8|5176.3|5170.3|5161.3|5155.3|161
1679652600000|2023-03-24 10:10:00|5172.3|5166.3|5180.1|5174.1|5187|5181|5170.8|5164.8|117
1679652900000|2023-03-24 10:15:00|5180.5|5174.5|5188.3|5182.3|5188.3|5182.3|5177.3|5171.3|116
1679653200000|2023-03-24 10:20:00|5189|5183|5180.5|5174.5|5190|5184|5174.3|5168.3|55
1679653500000|2023-03-24 10:25:00|5180.8|5174.8|5187.5|5181.5|5191|5185|5178.3|5172.3|51
1679653800000|2023-03-24 10:30:00|5188.3|5182.3|5182.5|5176.5|5189|5183|5179.8|5173.8|39
1679654100000|2023-03-24 10:35:00|5182|5176|5191.5|5185.5|5192.3|5186.3|5181.3|5175.3|35
1679654400000|2023-03-24 10:40:00|5191.3|5185.3|5190.3|5184.3|5196.5|5190.5|5190|5184|29
1679654700000|2023-03-24 10:45:00|5191|5185|5194|5188|5197|5191|5188.3|5182.3|28
1679655000000|2023-03-24 10:50:00|5193.5|5187.5|5203.6|5197.6|5205.6|5199.6|5191.5|5185.5|41
1679655300000|2023-03-24 10:55:00|5202.8|5196.8|5200.6|5194.6|5206.1|5200.1|5195|5189|93
1679655600000|2023-03-24 11:00:00|5200.8|5194.8|5190.3|5184.3|5201.3|5195.3|5188.3|5182.3|121
1679655900000|2023-03-24 11:05:00|5190|5184|5182.3|5176.3|5192.5|5186.5|5182.3|5176.3|93
1679656200000|2023-03-24 11:10:00|5181.8|5175.8|5187.3|5181.3|5188.3|5182.3|5169.5|5163.5|172
1679656500000|2023-03-24 11:15:00|5188.1|5182.1|5203.6|5197.6|5204.1|5198.1|5186|5180|108
1679656800000|2023-03-24 11:20:00|5203.3|5197.3|5204.1|5198.1|5211.8|5205.8|5202.8|5196.8|112
1679657100000|2023-03-24 11:25:00|5203.8|5197.8|5200.8|5194.8|5206.1|5200.1|5195.8|5189.8|28
1679657400000|2023-03-24 11:30:00|5200.6|5194.6|5215.6|5209.6|5215.8|5209.8|5200.6|5194.6|116
1679657700000|2023-03-24 11:35:00|5215.3|5209.3|5216.1|5210.1|5218.9|5212.9|5210.1|5204.1|97
1679658000000|2023-03-24 11:40:00|5216.4|5210.4|5224.8|5218.8|5225.1|5219.1|5216.4|5210.4|163
1679658300000|2023-03-24 11:45:00|5225.1|5219.1|5227.6|5221.6|5228.3|5222.3|5217.3|5211.3|162
1679658600000|2023-03-24 11:50:00|5227.3|5221.3|5226.1|5220.1|5227.3|5221.3|5223.1|5217.1|46
1679658900000|2023-03-24 11:55:00|5226.3|5220.3|5236.6|5230.6|5237|5231|5226.3|5220.3|81
1679659200000|2023-03-24 12:00:00|5235.3|5229.3|5236.1|5230.1|5237.9|5231.9|5227.6|5221.6|78
1679659500000|2023-03-24 12:05:00|5236.3|5230.3|5240.1|5234.1|5242.6|5236.6|5232.8|5226.8|71
1679659800000|2023-03-24 12:10:00|5239.6|5233.6|5231.9|5225.9|5240.3|5234.3|5230.1|5224.1|59
1679660100000|2023-03-24 12:15:00|5232.4|5226.4|5229.1|5223.1|5232.6|5226.6|5224.3|5218.3|35
1679660400000|2023-03-24 12:20:00|5229.4|5223.4|5237.1|5231.1|5245.4|5239.4|5229.4|5223.4|72
1679660700000|2023-03-24 12:25:00|5236.8|5230.8|5241.1|5235.1|5244.9|5238.9|5236.4|5230.4|92
1679661000000|2023-03-24 12:30:00|5240.1|5234.1|5234.9|5228.9|5242.6|5236.6|5232.4|5226.4|182
1679661300000|2023-03-24 12:35:00|5234.4|5228.4|5252.6|5246.6|5253.9|5247.9|5234.4|5228.4|117
1679661600000|2023-03-24 12:40:00|5252.4|5246.4|5246.6|5240.6|5256.4|5250.4|5243.9|5237.9|408
1679664600000|2023-03-24 13:30:00|5275.9|5269.9|5286.2|5280.2|5293.7|5287.7|5253.8|5247.8|2442
1679664900000|2023-03-24 13:35:00|5285.9|5279.9|5308.7|5302.7|5313.4|5307.4|5274.9|5268.9|1053
1679665200000|2023-03-24 13:40:00|5309.2|5303.2|5301.9|5295.9|5313.2|5307.2|5269.1|5263.1|907
1679665500000|2023-03-24 13:45:00|5302.1|5296.1|5302.4|5296.4|5310.7|5304.7|5289.4|5283.4|682
1679665800000|2023-03-24 13:50:00|5302.7|5296.7|5321.4|5315.4|5333.2|5327.2|5300.2|5294.2|952
1679666100000|2023-03-24 13:55:00|5321.7|5315.7|5334|5328|5338.8|5332.8|5321.7|5315.7|967
1679666400000|2023-03-24 14:00:00|5333.5|5327.5|5330.8|5324.8|5345.8|5339.8|5329.8|5323.8|888
1679666700000|2023-03-24 14:05:00|5331|5325|5351|5345|5369.8|5363.8|5330.8|5324.8|1121
1679667000000|2023-03-24 14:10:00|5350.8|5344.8|5360|5354|5370.8|5364.8|5344.5|5338.5|547
1679667300000|2023-03-24 14:15:00|5359.8|5353.8|5362.3|5356.3|5365.6|5359.6|5350.3|5344.3|513
1679667600000|2023-03-24 14:20:00|5362.1|5356.1|5371.8|5365.8|5376.3|5370.3|5347.6|5341.6|577
1679667900000|2023-03-24 14:25:00|5372.3|5366.3|5382.6|5376.6|5389.6|5383.6|5371.6|5365.6|864
1679668200000|2023-03-24 14:30:00|5383.1|5377.1|5387.9|5381.9|5395.2|5389.2|5380.1|5374.1|726
1679668500000|2023-03-24 14:35:00|5388.4|5382.4|5382.1|5376.1|5397.1|5391.1|5374.8|5368.8|751
1679668800000|2023-03-24 14:40:00|5381.8|5375.8|5358.6|5352.6|5383.1|5377.1|5351.5|5345.5|562
1679669100000|2023-03-24 14:45:00|5358.3|5352.3|5350.6|5344.6|5376.1|5370.1|5350.1|5344.1|481
1679669400000|2023-03-24 14:50:00|5350.1|5344.1|5336.1|5330.1|5354.6|5348.6|5333.3|5327.3|607
1679669700000|2023-03-24 14:55:00|5335.8|5329.8|5305.6|5299.6|5336.3|5330.3|5300.1|5294.1|623
1679670000000|2023-03-24 15:00:00|5305.8|5299.8|5310.3|5304.3|5313.3|5307.3|5296|5290|637
1679670300000|2023-03-24 15:05:00|5309.8|5303.8|5304.6|5298.6|5317.8|5311.8|5294.3|5288.3|446
1679670600000|2023-03-24 15:10:00|5304.8|5298.8|5308.1|5302.1|5314.4|5308.4|5298.6|5292.6|342
1679670900000|2023-03-24 15:15:00|5307.9|5301.9|5306.6|5300.6|5319.9|5313.9|5299.9|5293.9|361
1679671200000|2023-03-24 15:20:00|5306.9|5300.9|5328.4|5322.4|5333.4|5327.4|5303.4|5297.4|519
1679671500000|2023-03-24 15:25:00|5328.9|5322.9|5319.9|5313.9|5332.7|5326.7|5317.2|5311.2|322
1679671800000|2023-03-24 15:30:00|5319.7|5313.7|5326.1|5320.1|5329.2|5323.2|5309.1|5303.1|932
1679672100000|2023-03-24 15:35:00|5326.3|5320.3|5337.7|5331.7|5340.4|5334.4|5326.3|5320.3|321
1679672400000|2023-03-24 15:40:00|5337.2|5331.2|5326.7|5320.7|5341.2|5335.2|5326.7|5320.7|255
1679672700000|2023-03-24 15:45:00|5327.4|5321.4|5341.3|5335.3|5341.3|5335.3|5327.2|5321.2|480
1679673000000|2023-03-24 15:50:00|5340.7|5334.7|5336.9|5330.9|5347.8|5341.8|5334.4|5328.4|628
1679673300000|2023-03-24 15:55:00|5337.2|5331.2|5345|5339|5356.7|5350.7|5336.2|5330.2|674
1679673600000|2023-03-24 16:00:00|5345.5|5339.5|5346.5|5340.5|5356.3|5350.3|5345|5339|285
1679673900000|2023-03-24 16:05:00|5347.2|5341.2|5352|5346|5356.7|5350.7|5340.7|5334.7|515
1679674200000|2023-03-24 16:10:00|5351.7|5345.7|5348.3|5342.3|5361.5|5355.5|5345.8|5339.8|395
1679674500000|2023-03-24 16:15:00|5349|5343|5343.7|5337.7|5352.3|5346.3|5335.5|5329.5|317
1679674800000|2023-03-24 16:20:00|5344|5338|5332.7|5326.7|5344.2|5338.2|5332|5326|224
1679675100000|2023-03-24 16:25:00|5333.2|5327.2|5333|5327|5335.2|5329.2|5324|5318|224
1679675400000|2023-03-24 16:30:00|5332.7|5326.7|5345|5339|5347.7|5341.7|5332.5|5326.5|277
1679675700000|2023-03-24 16:35:00|5345.2|5339.2|5339.5|5333.5|5347|5341|5335.7|5329.7|209
1679676000000|2023-03-24 16:40:00|5339.7|5333.7|5356.9|5350.9|5357.4|5351.4|5339.7|5333.7|390
1679676300000|2023-03-24 16:45:00|5357|5351|5359.2|5353.2|5361.7|5355.7|5351.7|5345.7|326
1679676600000|2023-03-24 16:50:00|5359.4|5353.4|5349.4|5343.4|5362.2|5356.2|5337.6|5331.6|345
1679676900000|2023-03-24 16:55:00|5348.4|5342.4|5367.4|5361.4|5367.4|5361.4|5348.4|5342.4|304
1679677200000|2023-03-24 17:00:00|5367.7|5361.7|5372.4|5366.4|5376.4|5370.4|5367.4|5361.4|376
1679677500000|2023-03-24 17:05:00|5373.4|5367.4|5375|5369|5379.9|5373.9|5368.2|5362.2|294
1679677800000|2023-03-24 17:10:00|5375.2|5369.2|5378|5372|5382.9|5376.9|5372.7|5366.7|348
1679678100000|2023-03-24 17:15:00|5378.2|5372.2|5372.7|5366.7|5379.7|5373.7|5368.4|5362.4|225
1679678400000|2023-03-24 17:20:00|5373.2|5367.2|5372.7|5366.7|5379.7|5373.7|5370|5364|253
1679678700000|2023-03-24 17:25:00|5375|5369|5363.8|5357.8|5376.7|5370.7|5362.2|5356.2|271
1679679000000|2023-03-24 17:30:00|5364.3|5358.3|5359.3|5353.3|5365|5359|5358.1|5352.1|266
1679679300000|2023-03-24 17:35:00|5359.5|5353.5|5354|5348|5363.3|5357.3|5349.8|5343.8|516
1679679600000|2023-03-24 17:40:00|5354.2|5348.2|5365|5359|5368.5|5362.5|5350.2|5344.2|366
1679679900000|2023-03-24 17:45:00|5365.5|5359.5|5370.2|5364.2|5370.7|5364.7|5358|5352|357
1679680200000|2023-03-24 17:50:00|5370.7|5364.7|5371.7|5365.7|5372.2|5366.2|5363.7|5357.7|589
1679680500000|2023-03-24 17:55:00|5373|5367|5360.8|5354.8|5375|5369|5360.3|5354.3|596
1679680800000|2023-03-24 18:00:00|5361.3|5355.3|5350.7|5344.7|5362.8|5356.8|5349|5343|525
1679681100000|2023-03-24 18:05:00|5352|5346|5358.2|5352.2|5365.4|5359.4|5348.2|5342.2|669
1679681400000|2023-03-24 18:10:00|5357.7|5351.7|5338.7|5332.7|5357.7|5351.7|5323.1|5317.1|1838
1679681700000|2023-03-24 18:15:00|5337.9|5331.9|5348.6|5342.6|5348.6|5342.6|5324.2|5317.8|938
1679875200000|2023-03-27 00:00:00|5365.6|5359.6|5365.4|5359.4|5373.9|5367.9|5357.4|5351.4|289
1679875500000|2023-03-27 00:05:00|5365.1|5359.1|5373.9|5367.9|5374.1|5368.1|5361.4|5355.4|61
1679875800000|2023-03-27 00:10:00|5373.6|5367.6|5346.9|5340.9|5373.6|5367.6|5346.1|5340.1|133
1679876100000|2023-03-27 00:15:00|5344.7|5338.7|5353.9|5347.9|5353.9|5347.9|5342.9|5336.9|79
1679876400000|2023-03-27 00:20:00|5353.4|5347.4|5347.9|5341.9|5353.4|5347.4|5347.9|5341.9|40
1679876700000|2023-03-27 00:25:00|5347.7|5341.7|5345.7|5339.7|5351.9|5345.9|5345.7|5339.7|45
1679877000000|2023-03-27 00:30:00|5345.2|5339.2|5342.9|5336.9|5345.2|5339.2|5339.2|5333.2|56
1679877300000|2023-03-27 00:35:00|5342.7|5336.7|5348.9|5342.9|5350.9|5344.9|5341.9|5335.9|55
1679877600000|2023-03-27 00:40:00|5348.7|5342.7|5342.2|5336.2|5349.7|5343.7|5340.4|5334.4|13
1679877900000|2023-03-27 00:45:00|5342.6|5336.6|5345.2|5339.2|5345.9|5339.9|5339.7|5333.7|33
1679878200000|2023-03-27 00:50:00|5344.9|5338.9|5354.4|5348.4|5359.9|5353.9|5344.7|5338.7|48
1679878500000|2023-03-27 00:55:00|5354.2|5348.2|5352.9|5346.9|5358.2|5352.2|5352.9|5346.9|7
1679878800000|2023-03-27 01:00:00|5353.2|5347.2|5348.7|5342.7|5354.7|5348.7|5344.9|5338.9|85
1679879100000|2023-03-27 01:05:00|5348.9|5342.9|5347.9|5341.9|5351.2|5345.2|5343.7|5337.7|34
1679879400000|2023-03-27 01:10:00|5348.2|5342.2|5347.2|5341.2|5350.2|5344.2|5345.7|5339.7|16
1679879700000|2023-03-27 01:15:00|5346.9|5340.9|5345.2|5339.2|5346.9|5340.9|5339.7|5333.7|63
1679880000000|2023-03-27 01:20:00|5345.4|5339.4|5337.2|5331.2|5347.2|5341.2|5335.9|5329.9|60
1679880300000|2023-03-27 01:25:00|5336.7|5330.7|5337.7|5331.7|5338.7|5332.7|5333.7|5327.7|38
1679880600000|2023-03-27 01:30:00|5337.2|5331.2|5335.2|5329.2|5341.4|5335.4|5335.2|5329.2|28
1679880900000|2023-03-27 01:35:00|5334.7|5328.7|5334.2|5328.2|5336.7|5330.7|5330.9|5324.9|45
1679881200000|2023-03-27 01:40:00|5334.4|5328.4|5336.4|5330.4|5337.2|5331.2|5332.2|5326.2|15
1679881500000|2023-03-27 01:45:00|5335.9|5329.9|5337.7|5331.7|5337.9|5331.9|5332.9|5326.9|20
1679881800000|2023-03-27 01:50:00|5337.9|5331.9|5331.2|5325.2|5340.9|5334.9|5330.7|5324.7|27
1679882100000|2023-03-27 01:55:00|5330.9|5324.9|5329.7|5323.7|5331.9|5325.9|5329.7|5323.7|49
1679882400000|2023-03-27 02:00:00|5329.9|5323.9|5330.9|5324.9|5332.9|5326.9|5329.9|5323.9|12
1679882700000|2023-03-27 02:05:00|5330.7|5324.7|5330.2|5324.2|5333.2|5327.2|5329.4|5323.4|13
1679883000000|2023-03-27 02:10:00|5329.7|5323.7|5329.4|5323.4|5330.9|5324.9|5328.7|5322.7|8
1679883300000|2023-03-27 02:15:00|5329.2|5323.2|5325.4|5319.4|5329.2|5323.2|5324.2|5318.2|71
1679883600000|2023-03-27 02:20:00|5324.7|5318.7|5324.7|5318.7|5326.9|5320.9|5323.9|5317.9|10
1679883900000|2023-03-27 02:25:00|5323.5|5317.5|5324|5318|5324.5|5318.5|5323.5|5317.5|12
1679884200000|2023-03-27 02:30:00|5323.7|5317.7|5327.7|5321.7|5331|5325|5322|5316|86
1679884500000|2023-03-27 02:35:00|5328|5322|5331.7|5325.7|5334|5328|5326.5|5320.5|27
1679884800000|2023-03-27 02:40:00|5331|5325|5333.2|5327.2|5334.5|5328.5|5327.5|5321.5|6
1679885100000|2023-03-27 02:45:00|5333.5|5327.5|5327.2|5321.2|5334.5|5328.5|5327.2|5321.2|13
1679885400000|2023-03-27 02:50:00|5328.2|5322.2|5332.2|5326.2|5332.5|5326.5|5326.5|5320.5|5
1679885700000|2023-03-27 02:55:00|5332.5|5326.5|5331.2|5325.2|5332.5|5326.5|5331|5325|1
1679886000000|2023-03-27 03:00:00|5331.5|5325.5|5328.5|5322.5|5332|5326|5327.7|5321.7|0
1679886300000|2023-03-27 03:05:00|5328.7|5322.7|5324.2|5318.2|5329.7|5323.7|5324|5318|14
1679886600000|2023-03-27 03:10:00|5324|5318|5320.7|5314.7|5324.7|5318.7|5320.7|5314.7|16
1679886900000|2023-03-27 03:15:00|5321|5315|5312.2|5306.2|5321.2|5315.2|5311.7|5305.7|86
1679887200000|2023-03-27 03:20:00|5311.7|5305.7|5305.5|5299.5|5312|5306|5305.2|5299.2|43
1679887500000|2023-03-27 03:25:00|5305.2|5299.2|5309.5|5303.5|5311.7|5305.7|5305.2|5299.2|22
1679887800000|2023-03-27 03:30:00|5309.7|5303.7|5314.2|5308.2|5314.2|5308.2|5309.7|5303.7|10
1679888100000|2023-03-27 03:35:00|5314|5308|5310.5|5304.5|5316.7|5310.7|5305.7|5299.7|39
1679888400000|2023-03-27 03:40:00|5310.7|5304.7|5312|5306|5313|5307|5310.2|5304.2|8
1679888700000|2023-03-27 03:45:00|5312.2|5306.2|5305.7|5299.7|5312.5|5306.5|5305|5299|37
1679889000000|2023-03-27 03:50:00|5306|5300|5311|5305|5311|5305|5305.2|5299.2|21
1679889300000|2023-03-27 03:55:00|5310.5|5304.5|5303.5|5297.5|5310.5|5304.5|5298.7|5292.7|43
1679889600000|2023-03-27 04:00:00|5303.7|5297.7|5300|5294|5303.7|5297.7|5300|5294|4
1679889900000|2023-03-27 04:05:00|5299.5|5293.5|5300.2|5294.2|5300.2|5294.2|5296.5|5290.5|9
1679890200000|2023-03-27 04:10:00|5301.2|5295.2|5302.2|5296.2|5302.7|5296.7|5301|5295|1
1679890500000|2023-03-27 04:15:00|5297.2|5291.2|5298|5292|5299.5|5293.5|5293.7|5287.7|37
1679890800000|2023-03-27 04:20:00|5299|5293|5300|5294|5300.7|5294.7|5298|5292|4
1679891100000|2023-03-27 04:25:00|5299.7|5293.7|5302.5|5296.5|5303.7|5297.7|5299|5293|4
1679891400000|2023-03-27 04:30:00|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|5301.2|5295.2|1
1679891700000|2023-03-27 04:35:00|5304|5298|5302.7|5296.7|5304.2|5298.2|5302.5|5296.5|4
1679892000000|2023-03-27 04:40:00|5302.5|5296.5|5306|5300|5306.7|5300.7|5300.2|5294.2|5
1679892300000|2023-03-27 04:45:00|5305.7|5299.7|5304.5|5298.5|5305.7|5299.7|5304.2|5298.2|1
1679892600000|2023-03-27 04:50:00|5304.7|5298.7|5313.7|5307.7|5313.7|5307.7|5304.7|5298.7|15
1679892900000|2023-03-27 04:55:00|5314|5308|5313|5307|5314|5308|5311.7|5305.7|4
1679893200000|2023-03-27 05:00:00|5312.7|5306.7|5316.5|5310.5|5318.5|5312.5|5312.5|5306.5|16
1679893500000|2023-03-27 05:05:00|5316.2|5310.2|5318.5|5312.5|5319.2|5313.2|5316.2|5310.2|4
1679893800000|2023-03-27 05:10:00|5318.2|5312.2|5316|5310|5318.2|5312.2|5315.5|5309.5|1
1679894100000|2023-03-27 05:15:00|5316.2|5310.2|5315.7|5309.7|5316.2|5310.2|5315|5309|1
1679894400000|2023-03-27 05:20:00|5316|5310|5317.7|5311.7|5323.2|5317.2|5316|5310|15
1679894700000|2023-03-27 05:25:00|5318|5312|5319.2|5313.2|5319.7|5313.7|5317.7|5311.7|6
1679895000000|2023-03-27 05:30:00|5319|5313|5320.7|5314.7|5321.2|5315.2|5318|5312|8
1679895300000|2023-03-27 05:35:00|5321|5315|5315|5309|5321|5315|5315|5309|3
1679895600000|2023-03-27 05:40:00|5307.7|5301.7|5308.5|5302.5|5309|5303|5303.7|5297.7|29
1679895900000|2023-03-27 05:45:00|5308.7|5302.7|5310|5304|5314.5|5308.5|5308.7|5302.7|17
1679896200000|2023-03-27 05:50:00|5310.3|5304.3|5320.5|5314.5|5320.8|5314.8|5310.3|5304.3|17
1679896500000|2023-03-27 05:55:00|5320.3|5314.3|5321.7|5315.7|5322.2|5316.2|5311.5|5305.5|25
1679896800000|2023-03-27 06:00:00|5322|5316|5315.7|5309.7|5327.7|5321.7|5315.7|5309.7|39
1679897100000|2023-03-27 06:05:00|5316|5310|5316.7|5310.7|5321.2|5315.2|5316|5310|15
1679897400000|2023-03-27 06:10:00|5316.5|5310.5|5314.2|5308.2|5316.5|5310.5|5311.7|5305.7|11
1679897700000|2023-03-27 06:15:00|5314.5|5308.5|5315|5309|5319|5313|5313.7|5307.7|10
1679898000000|2023-03-27 06:20:00|5315.2|5309.2|5319.5|5313.5|5321|5315|5313|5307|11
1679898300000|2023-03-27 06:25:00|5318.5|5312.5|5325|5319|5325|5319|5318.5|5312.5|6
1679898600000|2023-03-27 06:30:00|5326|5320|5323.7|5317.7|5330|5324|5322.5|5316.5|23
1679898900000|2023-03-27 06:35:00|5323.5|5317.5|5331.7|5325.7|5334.2|5328.2|5323|5317|33
1679899200000|2023-03-27 06:40:00|5332|5326|5327.7|5321.7|5335.7|5329.7|5327.7|5321.7|24
1679899500000|2023-03-27 06:45:00|5328|5322|5329.8|5323.8|5332.5|5326.5|5325.8|5319.8|19
1679899800000|2023-03-27 06:50:00|5330.5|5324.5|5329.8|5323.8|5332.5|5326.5|5329.3|5323.3|12
1679900100000|2023-03-27 06:55:00|5329.5|5323.5|5334.2|5328.2|5334.2|5328.2|5329.3|5323.3|26
1679900400000|2023-03-27 07:00:00|5333.2|5327.2|5343|5337|5343.2|5337.2|5331.7|5325.7|48
1679900700000|2023-03-27 07:05:00|5342.8|5336.8|5353.8|5347.8|5354|5348|5337.5|5331.5|94
1679901000000|2023-03-27 07:10:00|5353.3|5347.3|5357.2|5351.2|5365|5359|5349.7|5343.7|119
1679901300000|2023-03-27 07:15:00|5357.5|5351.5|5360.2|5354.2|5361.2|5355.2|5350|5344|109
1679901600000|2023-03-27 07:20:00|5360.5|5354.5|5349.7|5343.7|5360.5|5354.5|5348.7|5342.7|44
1679901900000|2023-03-27 07:25:00|5349.5|5343.5|5346.7|5340.7|5351|5345|5344.2|5338.2|19
1679902200000|2023-03-27 07:30:00|5348.2|5342.2|5342|5336|5351|5345|5341.5|5335.5|34
1679902500000|2023-03-27 07:35:00|5340.8|5334.8|5331.8|5325.8|5345|5339|5329.5|5323.5|54
1679902800000|2023-03-27 07:40:00|5332.2|5326.2|5327.2|5321.2|5335|5329|5325.8|5319.8|33
1679903100000|2023-03-27 07:45:00|5327.5|5321.5|5323|5317|5329.8|5323.8|5317|5311|34
1679903400000|2023-03-27 07:50:00|5323.5|5317.5|5319.5|5313.5|5325|5319|5319.5|5313.5|60
1679903700000|2023-03-27 07:55:00|5318.5|5312.5|5318.8|5312.8|5321.3|5315.3|5317.5|5311.5|9
1679904000000|2023-03-27 08:00:00|5317.8|5311.8|5322.5|5316.5|5324|5318|5316.5|5310.5|23
1679904300000|2023-03-27 08:05:00|5321.8|5315.8|5326.3|5320.3|5327.8|5321.8|5321.8|5315.8|15
1679904600000|2023-03-27 08:10:00|5326.5|5320.5|5322.8|5316.8|5327.8|5321.8|5320.8|5314.8|16
1679904900000|2023-03-27 08:15:00|5323|5317|5319.8|5313.8|5323|5317|5315.3|5309.3|22
1679905200000|2023-03-27 08:20:00|5320|5314|5323.3|5317.3|5328|5322|5319.5|5313.5|5
1679905500000|2023-03-27 08:25:00|5323|5317|5323.5|5317.5|5327|5321|5322|5316|8
1679905800000|2023-03-27 08:30:00|5323.8|5317.8|5322.8|5316.8|5324|5318|5321|5315|46
1679906100000|2023-03-27 08:35:00|5322.3|5316.3|5322.5|5316.5|5325.5|5319.5|5321|5315|9
1679906400000|2023-03-27 08:40:00|5322|5316|5321.8|5315.8|5322.8|5316.8|5318|5312|22
1679906700000|2023-03-27 08:45:00|5322|5316|5322|5316|5323.5|5317.5|5321|5315|21
1679907000000|2023-03-27 08:50:00|5321.8|5315.8|5318.5|5312.5|5322|5316|5316.3|5310.3|13
1679907300000|2023-03-27 08:55:00|5318.3|5312.3|5318.5|5312.5|5319.8|5313.8|5313|5307|25
1679907600000|2023-03-27 09:00:00|5319.5|5313.5|5319.5|5313.5|5321|5315|5318.3|5312.3|14
1679907900000|2023-03-27 09:05:00|5320|5314|5322|5316|5324|5318|5319.5|5313.5|10
1679908200000|2023-03-27 09:10:00|5321.8|5315.8|5320.3|5314.3|5323.5|5317.5|5318|5312|23
1679908500000|2023-03-27 09:15:00|5319.3|5313.3|5326.8|5320.8|5327|5321|5319.3|5313.3|24
1679908800000|2023-03-27 09:20:00|5326.5|5320.5|5323.3|5317.3|5331|5325|5323.3|5317.3|45
1679909100000|2023-03-27 09:25:00|5323.5|5317.5|5319.8|5313.8|5325|5319|5315.5|5309.5|12
1679909400000|2023-03-27 09:30:00|5319.5|5313.5|5320|5314|5320.3|5314.3|5315.8|5309.8|29
1679909700000|2023-03-27 09:35:00|5319.5|5313.5|5327.8|5321.8|5327.8|5321.8|5319.3|5313.3|28
1679910000000|2023-03-27 09:40:00|5327|5321|5330|5324|5332.3|5326.3|5327|5321|30
1679910300000|2023-03-27 09:45:00|5329.8|5323.8|5330.3|5324.3|5339.8|5333.8|5328.8|5322.8|23
1679910600000|2023-03-27 09:50:00|5330|5324|5336|5330|5337.5|5331.5|5328.8|5322.8|61
1679910900000|2023-03-27 09:55:00|5335.8|5329.8|5334.5|5328.5|5339|5333|5334.3|5328.3|19
1679911200000|2023-03-27 10:00:00|5333.8|5327.8|5334|5328|5338.8|5332.8|5333.5|5327.5|12
1679911500000|2023-03-27 10:05:00|5333.8|5327.8|5329|5323|5334.5|5328.5|5329|5323|18
1679911800000|2023-03-27 10:10:00|5329.3|5323.3|5336.3|5330.3|5339.3|5333.3|5329.3|5323.3|17
1679912100000|2023-03-27 10:15:00|5336.5|5330.5|5335.8|5329.8|5336.8|5330.8|5333.5|5327.5|8
1679912400000|2023-03-27 10:20:00|5336|5330|5343|5337|5343.7|5337.7|5336|5330|18
1679912700000|2023-03-27 10:25:00|5343.2|5337.2|5338.5|5332.5|5343.2|5337.2|5338.5|5332.5|21
1679913000000|2023-03-27 10:30:00|5338.8|5332.8|5342|5336|5342.2|5336.2|5338.3|5332.3|3
1679913300000|2023-03-27 10:35:00|5341.5|5335.5|5341.8|5335.8|5343.5|5337.5|5340.8|5334.8|15
1679913600000|2023-03-27 10:40:00|5342|5336|5340|5334|5342.3|5336.3|5337.8|5331.8|11
1679913900000|2023-03-27 10:45:00|5340.8|5334.8|5341.8|5335.8|5345.8|5339.8|5340.8|5334.8|18
1679914200000|2023-03-27 10:50:00|5341.3|5335.3|5339.3|5333.3|5343.3|5337.3|5338.8|5332.8|8
1679914500000|2023-03-27 10:55:00|5339|5333|5342.5|5336.5|5345.3|5339.3|5335|5328.2|74
1679914800000|2023-03-27 11:00:00|5344|5338|5351.5|5345.5|5354.5|5348.5|5343.8|5337.8|35
1679915100000|2023-03-27 11:05:00|5351.7|5345.7|5354.5|5348.5|5355.2|5349.2|5350.7|5344.7|20
1679915400000|2023-03-27 11:10:00|5354.7|5348.7|5358.2|5352.2|5360.5|5354.5|5353.7|5347.7|27
1679915700000|2023-03-27 11:15:00|5357.8|5351.8|5353.3|5347.3|5359.2|5353.2|5352.8|5346.8|14
1679916000000|2023-03-27 11:20:00|5353.5|5347.5|5348.8|5342.8|5353.5|5347.5|5344.5|5338.5|13
1679916300000|2023-03-27 11:25:00|5348.5|5342.5|5334.8|5328.8|5349.7|5343.7|5334.3|5328.3|27
1679916600000|2023-03-27 11:30:00|5334.5|5328.5|5337.8|5331.8|5338.3|5332.3|5334|5328|15
1679916900000|2023-03-27 11:35:00|5338.3|5332.3|5338.8|5332.8|5339.7|5333.7|5333.5|5327.5|50
1679917200000|2023-03-27 11:40:00|5339|5333|5334.8|5328.8|5339.5|5333.5|5334.8|5328.8|17
1679917500000|2023-03-27 11:45:00|5335|5329|5334.8|5328.8|5338|5332|5334.3|5328.3|18
1679917800000|2023-03-27 11:50:00|5335.3|5329.3|5337.5|5331.5|5338.8|5332.8|5335.3|5329.3|11
1679918100000|2023-03-27 11:55:00|5337|5331|5339.7|5333.7|5339.7|5333.7|5336|5330|16
1679918400000|2023-03-27 12:00:00|5339.2|5333.2|5342.7|5336.7|5345.7|5339.7|5337|5331|25
1679918700000|2023-03-27 12:05:00|5343|5337|5355.2|5349.2|5355.2|5349.2|5342.5|5336.5|24
1679919000000|2023-03-27 12:10:00|5355|5349|5367.5|5361.5|5373.5|5367.5|5353.7|5347.7|130
1679919300000|2023-03-27 12:15:00|5367.2|5361.2|5371.5|5365.5|5378.7|5372.7|5366.5|5360.5|218
1679919600000|2023-03-27 12:20:00|5372|5366|5380.2|5374.2|5380.2|5374.2|5369.7|5363.7|57
1679919900000|2023-03-27 12:25:00|5380.5|5374.5|5369.4|5363.4|5384|5378|5363|5357|236
1679920200000|2023-03-27 12:30:00|5369.2|5363.2|5370.2|5364.2|5382.1|5376.1|5369.2|5363.2|122
1679920500000|2023-03-27 12:35:00|5368.4|5362.4|5372.7|5366.7|5372.7|5366.7|5365.9|5359.9|73
1679920800000|2023-03-27 12:40:00|5372.2|5366.2|5368.4|5362.4|5372.7|5366.7|5358.9|5352.9|119
1679923800000|2023-03-27 13:30:00|5352.2|5346.2|5340.7|5334.7|5363.9|5357.9|5331|5325|1113
1679924100000|2023-03-27 13:35:00|5339.7|5333.7|5339.2|5333.2|5355.4|5349.4|5320.2|5314.2|661
1679924400000|2023-03-27 13:40:00|5339.7|5333.7|5374.9|5368.9|5379.4|5373.4|5337.5|5331.5|581
1679924700000|2023-03-27 13:45:00|5374.4|5368.4|5372.2|5366.2|5402.4|5396.4|5369.9|5363.9|837
1679925000000|2023-03-27 13:50:00|5372.7|5366.7|5381.2|5375.2|5389.2|5383.2|5369.9|5363.9|663
1679925300000|2023-03-27 13:55:00|5380.9|5374.9|5394.2|5388.2|5397.2|5391.2|5374.7|5368.7|342
1679925600000|2023-03-27 14:00:00|5394.9|5388.9|5439.6|5433.6|5449.3|5443.3|5394.2|5388.2|969
1679925900000|2023-03-27 14:05:00|5440.1|5434.1|5447.6|5441.6|5450.8|5444.8|5429.4|5423.4|662
1679926200000|2023-03-27 14:10:00|5447.8|5441.8|5432.8|5426.8|5453.6|5447.6|5429.3|5423.3|561
1679926500000|2023-03-27 14:15:00|5433.1|5427.1|5431.1|5425.1|5445.1|5439.1|5428.4|5422.4|600
1679926800000|2023-03-27 14:20:00|5430.9|5424.9|5441.1|5435.1|5441.4|5435.4|5427.1|5421.1|531
1679927100000|2023-03-27 14:25:00|5441.3|5435.3|5434.1|5428.1|5450.1|5444.1|5430.6|5424.6|411
1679927400000|2023-03-27 14:30:00|5434.4|5428.4|5423.1|5417.1|5437.6|5431.6|5413.9|5407.9|382
1679927700000|2023-03-27 14:35:00|5422.9|5416.9|5414.4|5408.4|5426.1|5420.1|5412.6|5406.6|282
1679928000000|2023-03-27 14:40:00|5414.1|5408.1|5428.4|5422.4|5429.4|5423.4|5407.9|5401.9|295
1679928300000|2023-03-27 14:45:00|5428.1|5422.1|5438.1|5432.1|5439.9|5433.9|5420.9|5414.9|432
1679928600000|2023-03-27 14:50:00|5437.9|5431.9|5447.9|5441.9|5451.7|5445.7|5433.9|5427.9|370
1679928900000|2023-03-27 14:55:00|5447.6|5441.6|5444.6|5438.6|5448.6|5442.6|5438.6|5432.6|225
1679929200000|2023-03-27 15:00:00|5443.6|5437.6|5415.7|5409.7|5445.9|5439.9|5415.7|5409.7|258
1679929500000|2023-03-27 15:05:00|5415.2|5409.2|5426.6|5420.6|5431.6|5425.6|5412.9|5406.9|316
1679929800000|2023-03-27 15:10:00|5426.4|5420.4|5432.6|5426.6|5434.2|5428.2|5424.4|5418.4|164
1679930100000|2023-03-27 15:15:00|5431.9|5425.9|5428.6|5422.6|5438.9|5432.9|5426.6|5420.6|171
1679930400000|2023-03-27 15:20:00|5428.9|5422.9|5446.4|5440.4|5446.4|5440.4|5428.9|5422.9|176
1679930700000|2023-03-27 15:25:00|5445.9|5439.9|5444.6|5438.6|5449.4|5443.4|5438.2|5432.2|213
1679931000000|2023-03-27 15:30:00|5444.9|5438.9|5439.7|5433.7|5449.7|5443.7|5439.4|5433.4|247
1679931300000|2023-03-27 15:35:00|5439.4|5433.4|5444.4|5438.4|5446.4|5440.4|5437.1|5431.1|188
1679931600000|2023-03-27 15:40:00|5444.6|5438.6|5472.2|5466.2|5472.7|5466.7|5442.4|5436.4|516
1679931900000|2023-03-27 15:45:00|5471.9|5465.9|5480.4|5474.4|5482.2|5476.2|5466.9|5460.9|584
1679932200000|2023-03-27 15:50:00|5479.7|5473.7|5465.2|5459.2|5480.5|5474.5|5464.7|5458.7|423
1679932500000|2023-03-27 15:55:00|5465|5459|5461.7|5455.7|5468|5462|5454|5448|282
1679932800000|2023-03-27 16:00:00|5459.7|5453.7|5467.7|5461.7|5471.7|5465.7|5457.5|5451.5|268
1679933100000|2023-03-27 16:05:00|5468|5462|5464.2|5458.2|5474.2|5468.2|5463.2|5457.2|243
1679933400000|2023-03-27 16:10:00|5465.9|5459.9|5474.2|5468.2|5474.4|5468.4|5465|5459|285
1679933700000|2023-03-27 16:15:00|5475.2|5469.2|5475.9|5469.9|5475.9|5469.9|5465.4|5459.4|291
1679934000000|2023-03-27 16:20:00|5475.2|5469.2|5468.7|5462.7|5477.2|5471.2|5464|5458|307
1679934300000|2023-03-27 16:25:00|5469|5463|5477.5|5471.5|5478.2|5472.2|5464.5|5458.5|248
1679934600000|2023-03-27 16:30:00|5478|5472|5468|5462|5482.5|5476.5|5467|5461|248
1679934900000|2023-03-27 16:35:00|5468.3|5462.3|5469|5463|5473.3|5467.3|5467|5461|190
1679935200000|2023-03-27 16:40:00|5468.5|5462.5|5471.8|5465.8|5475.3|5469.3|5467.5|5461.5|186
1679935500000|2023-03-27 16:45:00|5472|5466|5463.3|5457.3|5472|5466|5462.8|5456.8|166
1679935800000|2023-03-27 16:50:00|5464|5458|5463.5|5457.5|5470.3|5464.3|5458.8|5452.8|237
1679936100000|2023-03-27 16:55:00|5463.3|5457.3|5461.7|5455.7|5469.7|5463.7|5459.5|5453.5|237
1679936400000|2023-03-27 17:00:00|5461.5|5455.5|5467.2|5461.2|5467.5|5461.5|5457.5|5451.5|159
1679936700000|2023-03-27 17:05:00|5467.7|5461.7|5463.5|5457.5|5469.5|5463.5|5462|5456|180
1679937000000|2023-03-27 17:10:00|5463.2|5457.2|5467.5|5461.5|5471.7|5465.7|5463.2|5457.2|105
1679937300000|2023-03-27 17:15:00|5468|5462|5464|5458|5468|5462|5461.5|5455.5|131
1679937600000|2023-03-27 17:20:00|5464.2|5458.2|5469.7|5463.7|5470.2|5464.2|5464.2|5458.2|107
1679937900000|2023-03-27 17:25:00|5470.2|5464.2|5472.7|5466.7|5476.7|5470.7|5469.2|5463.2|216
1679938200000|2023-03-27 17:30:00|5473.2|5467.2|5470|5464|5474.5|5468.5|5466.2|5460.2|181
1679938500000|2023-03-27 17:35:00|5469.7|5463.7|5464.2|5458.2|5470.7|5464.7|5463.2|5457.2|185
1679938800000|2023-03-27 17:40:00|5464.4|5458.4|5475.2|5469.2|5477.7|5471.7|5463.7|5457.7|218
1679939100000|2023-03-27 17:45:00|5474.9|5468.9|5464.7|5458.7|5475.7|5469.7|5463.7|5457.7|228
1679939400000|2023-03-27 17:50:00|5465.2|5459.2|5465.2|5459.2|5471.7|5465.7|5463.2|5457.2|347
1679939700000|2023-03-27 17:55:00|5466.7|5460.7|5471.7|5465.7|5472.2|5466.2|5464.7|5458.7|267
1679940000000|2023-03-27 18:00:00|5472.7|5466.7|5468.1|5462.1|5476.7|5470.7|5461.7|5455.7|398
1679940300000|2023-03-27 18:05:00|5468.6|5462.6|5464.7|5458.7|5476.6|5470.6|5464.4|5458.4|507
1679940600000|2023-03-27 18:10:00|5465.2|5459.2|5465.2|5459.2|5470.9|5464.9|5459.2|5453.2|1528
1679940900000|2023-03-27 18:15:00|5465|5459|5457.3|5451.3|5465.2|5459.2|5453|5447|574
1679961600000|2023-03-28 00:00:00|5460.3|5454.3|5466.6|5460.6|5475.8|5469.8|5457.3|5451.3|207
1679961900000|2023-03-28 00:05:00|5467.3|5461.3|5456.1|5450.1|5467.6|5461.6|5455.3|5449.3|32
1679962200000|2023-03-28 00:10:00|5455.8|5449.8|5457.3|5451.3|5458.8|5452.8|5455.1|5449.1|24
1679962500000|2023-03-28 00:15:00|5457.1|5451.1|5469.6|5463.6|5469.8|5463.8|5457.1|5451.1|55
1679962800000|2023-03-28 00:20:00|5469.3|5463.3|5467.8|5461.8|5470.3|5464.3|5465.3|5459.3|31
1679963100000|2023-03-28 00:25:00|5467.3|5461.3|5459.1|5453.1|5467.3|5461.3|5457.1|5451.1|18
1679963400000|2023-03-28 00:30:00|5458.6|5452.6|5460.3|5454.3|5461.6|5455.6|5458.1|5452.1|16
1679963700000|2023-03-28 00:35:00|5459.8|5453.8|5458.3|5452.3|5459.8|5453.8|5457.1|5451.1|22
1679964000000|2023-03-28 00:40:00|5457.1|5451.1|5458.3|5452.3|5459.1|5453.1|5457.1|5451.1|12
1679964300000|2023-03-28 00:45:00|5458.6|5452.6|5459.8|5453.8|5462.6|5456.6|5458.3|5452.3|15
1679964600000|2023-03-28 00:50:00|5459.6|5453.6|5459.3|5453.3|5459.8|5453.8|5457.8|5451.8|17
1679964900000|2023-03-28 00:55:00|5460.3|5454.3|5463.1|5457.1|5463.6|5457.6|5459.3|5453.3|8
1679965200000|2023-03-28 01:00:00|5462.8|5456.8|5464.6|5458.6|5468.1|5462.1|5460.8|5454.8|53
1679965500000|2023-03-28 01:05:00|5464.8|5458.8|5466.3|5460.3|5468.8|5462.8|5460.6|5454.6|30
1679965800000|2023-03-28 01:10:00|5466.1|5460.1|5454.3|5448.3|5466.3|5460.3|5454.3|5448.3|19
1679966100000|2023-03-28 01:15:00|5455.3|5449.3|5457.6|5451.6|5459.6|5453.6|5452.1|5446.1|50
1679966400000|2023-03-28 01:20:00|5457.4|5451.4|5458.6|5452.6|5459.1|5453.1|5456.1|5450.1|9
1679966700000|2023-03-28 01:25:00|5458.4|5452.4|5464.3|5458.3|5464.3|5458.3|5458.4|5452.4|38
1679967000000|2023-03-28 01:30:00|5464.1|5458.1|5463.1|5457.1|5467.3|5461.3|5462.8|5456.8|25
1679967300000|2023-03-28 01:35:00|5463.6|5457.6|5461.8|5455.8|5463.8|5457.8|5461.1|5455.1|12
1679967600000|2023-03-28 01:40:00|5461.6|5455.6|5459.6|5453.6|5461.8|5455.8|5458.1|5452.1|11
1679967900000|2023-03-28 01:45:00|5459.1|5453.1|5457.1|5451.1|5459.3|5453.3|5455.6|5449.6|13
1679968200000|2023-03-28 01:50:00|5457.3|5451.3|5457.6|5451.6|5459.1|5453.1|5456.6|5450.6|14
1679968500000|2023-03-28 01:55:00|5458.1|5452.1|5461.6|5455.6|5461.6|5455.6|5458.1|5452.1|24
1679968800000|2023-03-28 02:00:00|5461.1|5455.1|5459.9|5453.9|5461.1|5455.1|5458.4|5452.4|3
1679969100000|2023-03-28 02:05:00|5459.6|5453.6|5459.6|5453.6|5462.4|5456.4|5458.9|5452.9|15
1679969400000|2023-03-28 02:10:00|5459.8|5453.8|5461.9|5455.9|5461.9|5455.9|5459.8|5453.8|1
1679969700000|2023-03-28 02:15:00|5461.6|5455.6|5463.4|5457.4|5463.4|5457.4|5458.4|5452.4|13
1679970000000|2023-03-28 02:20:00|5463.1|5457.1|5462.4|5456.4|5463.4|5457.4|5461.1|5455.1|6
1679970300000|2023-03-28 02:25:00|5462.1|5456.1|5461.4|5455.4|5462.4|5456.4|5460.9|5454.9|8
1679970600000|2023-03-28 02:30:00|5461.2|5455.2|5467.6|5461.6|5469.1|5463.1|5460.9|5454.9|36
1679970900000|2023-03-28 02:35:00|5467.4|5461.4|5471.7|5465.7|5471.7|5465.7|5466.4|5460.4|58
1679971200000|2023-03-28 02:40:00|5471.9|5465.9|5464.4|5458.4|5471.9|5465.9|5463.4|5457.4|90
1679971500000|2023-03-28 02:45:00|5464.9|5458.9|5467.4|5461.4|5468.4|5462.4|5463.9|5457.9|61
1679971800000|2023-03-28 02:50:00|5467.7|5461.7|5471.9|5465.9|5472.2|5466.2|5465.9|5459.9|45
1679972100000|2023-03-28 02:55:00|5471.7|5465.7|5466.4|5460.4|5471.7|5465.7|5465.6|5459.6|8
1679972400000|2023-03-28 03:00:00|5465.9|5459.9|5463.4|5457.4|5466.6|5460.6|5462.6|5456.6|1
1679972700000|2023-03-28 03:05:00|5463.6|5457.6|5467.2|5461.2|5467.4|5461.4|5462.4|5456.4|7
1679973000000|2023-03-28 03:10:00|5467.4|5461.4|5474.2|5468.2|5474.2|5468.2|5466.4|5460.4|91
1679973300000|2023-03-28 03:15:00|5473.9|5467.9|5475.9|5469.9|5480.4|5474.4|5471.4|5465.4|101
1679973600000|2023-03-28 03:20:00|5476.7|5470.7|5477.9|5471.9|5482.4|5476.4|5476.7|5470.7|13
1679973900000|2023-03-28 03:25:00|5477.7|5471.7|5475.7|5469.7|5478.2|5472.2|5474.2|5468.2|7
1679974200000|2023-03-28 03:30:00|5476.9|5470.9|5475.9|5469.9|5476.9|5470.9|5474.9|5468.9|10
1679974500000|2023-03-28 03:35:00|5476.2|5470.2|5475.4|5469.4|5476.2|5470.2|5474.2|5468.2|6
1679974800000|2023-03-28 03:40:00|5473.9|5467.9|5471.9|5465.9|5474.9|5468.9|5471.9|5465.9|17
1679975100000|2023-03-28 03:45:00|5472.4|5466.4|5469.7|5463.7|5472.9|5466.9|5469.7|5463.7|4
1679975400000|2023-03-28 03:50:00|5469.2|5463.2|5466.2|5460.2|5469.2|5463.2|5465.9|5459.9|4
1679975700000|2023-03-28 03:55:00|5465.9|5459.9|5468.2|5462.2|5468.2|5462.2|5465.9|5459.9|1
1679976000000|2023-03-28 04:00:00|5468.4|5462.4|5472.4|5466.4|5473.2|5467.2|5468.4|5462.4|6
1679976300000|2023-03-28 04:05:00|5472.9|5466.9|5472.2|5466.2|5473.2|5467.2|5470.7|5464.7|5
1679976600000|2023-03-28 04:10:00|5472.1|5466.1|5469.1|5463.1|5472.1|5466.1|5468.6|5462.6|4
1679976900000|2023-03-28 04:15:00|5468.9|5462.9|5468.4|5462.4|5469.1|5463.1|5468.4|5462.4|10
1679977200000|2023-03-28 04:20:00|5468.1|5462.1|5469.6|5463.6|5469.6|5463.6|5468.1|5462.1|7
1679977500000|2023-03-28 04:25:00|5469.4|5463.4|5469.6|5463.6|5469.6|5463.6|5468.9|5462.9|3
1679977800000|2023-03-28 04:30:00|5469.4|5463.4|5469.4|5463.4|5469.6|5463.6|5468.6|5462.6|4
1679978100000|2023-03-28 04:35:00|5470.1|5464.1|5468.9|5462.9|5470.1|5464.1|5468.6|5462.6|2
1679978400000|2023-03-28 04:40:00|5469.4|5463.4|5469.1|5463.1|5469.9|5463.9|5469.1|5463.1|2
1679978700000|2023-03-28 04:45:00|5469.4|5463.4|5465.4|5459.4|5469.4|5463.4|5463.6|5457.6|10
1679979000000|2023-03-28 04:50:00|5465.2|5459.2|5463.7|5457.7|5465.4|5459.4|5462.9|5456.9|7
1679979300000|2023-03-28 04:55:00|5464.2|5458.2|5463.2|5457.2|5464.2|5458.2|5461.9|5455.9|5
1679979600000|2023-03-28 05:00:00|5463.4|5457.4|5464.7|5458.7|5464.7|5458.7|5463.2|5457.2|11
1679979900000|2023-03-28 05:05:00|5464.4|5458.4|5461.4|5455.4|5466.7|5460.7|5461.2|5455.2|11
1679980200000|2023-03-28 05:10:00|5462.2|5456.2|5461.4|5455.4|5462.4|5456.4|5461.4|5455.4|15
1679980500000|2023-03-28 05:15:00|5461.9|5455.9|5458.9|5452.9|5462.2|5456.2|5458.7|5452.7|6
1679980800000|2023-03-28 05:20:00|5459.2|5453.2|5460.7|5454.7|5461.7|5455.7|5458.7|5452.7|9
1679981100000|2023-03-28 05:25:00|5460.4|5454.4|5459.2|5453.2|5460.7|5454.7|5458.2|5452.2|5
1679981400000|2023-03-28 05:30:00|5458.9|5452.9|5456.2|5450.2|5461.2|5455.2|5456.2|5450.2|9
1679981700000|2023-03-28 05:35:00|5456.4|5450.4|5460.7|5454.7|5461.2|5455.2|5456.1|5450.1|14
1679982000000|2023-03-28 05:40:00|5461.9|5455.9|5461.7|5455.7|5463.4|5457.4|5459.7|5453.7|7
1679982300000|2023-03-28 05:45:00|5460.9|5454.9|5460.2|5454.2|5462.7|5456.7|5459.2|5453.2|4
1679982600000|2023-03-28 05:50:00|5461.1|5455.1|5460.2|5454.2|5461.9|5455.9|5459.4|5453.4|7
1679982900000|2023-03-28 05:55:00|5460.7|5454.7|5456.2|5450.2|5461.2|5455.2|5455.7|5449.7|7
1679983200000|2023-03-28 06:00:00|5456.9|5450.9|5453.4|5447.4|5460.4|5454.4|5453.4|5447.4|17
1679983500000|2023-03-28 06:05:00|5450.9|5444.9|5455.7|5449.7|5456.7|5450.7|5446.5|5440.5|111
1679983800000|2023-03-28 06:10:00|5456.2|5450.2|5456.9|5450.9|5460.7|5454.7|5454.7|5448.7|64
1679984100000|2023-03-28 06:15:00|5457.4|5451.4|5466.7|5460.7|5466.7|5460.7|5457.4|5451.4|22
1679984400000|2023-03-28 06:20:00|5466.4|5460.4|5469.7|5463.7|5469.9|5463.9|5466.4|5460.4|18
1679984700000|2023-03-28 06:25:00|5469.5|5463.5|5468.2|5462.2|5470.7|5464.7|5464.9|5458.9|44
1679985000000|2023-03-28 06:30:00|5468.7|5462.7|5464.4|5458.4|5469.7|5463.7|5463.4|5457.4|61
1679985300000|2023-03-28 06:35:00|5463.9|5457.9|5466.4|5460.4|5470.4|5464.4|5461.7|5455.7|53
1679985600000|2023-03-28 06:40:00|5467.4|5461.4|5466.9|5460.9|5471.1|5465.1|5465.2|5459.2|53
1679985900000|2023-03-28 06:45:00|5466.7|5460.7|5463.9|5457.9|5466.7|5460.7|5462.2|5456.2|49
1679986200000|2023-03-28 06:50:00|5463.2|5457.2|5463.4|5457.4|5464.4|5458.4|5461.9|5455.9|26
1679986500000|2023-03-28 06:55:00|5462.4|5456.4|5458.4|5452.4|5462.4|5456.4|5457.2|5451.2|14
1679986800000|2023-03-28 07:00:00|5458.7|5452.7|5467.9|5461.9|5471.1|5465.1|5458.7|5452.7|28
1679987100000|2023-03-28 07:05:00|5467.6|5461.6|5468.4|5462.4|5469.4|5463.4|5465.9|5459.9|37
1679987400000|2023-03-28 07:10:00|5468.2|5462.2|5452.7|5446.7|5469.2|5463.2|5447.7|5441.7|67
1679987700000|2023-03-28 07:15:00|5451.9|5445.9|5454.9|5448.9|5455.2|5449.2|5449.9|5443.9|39
1679988000000|2023-03-28 07:20:00|5454.4|5448.4|5456.7|5450.7|5458.4|5452.4|5451.2|5445.2|34
1679988300000|2023-03-28 07:25:00|5456.4|5450.4|5457.4|5451.4|5458.2|5452.2|5451.2|5445.2|57
1679988600000|2023-03-28 07:30:00|5456.9|5450.9|5458.4|5452.4|5461.2|5455.2|5456.9|5450.9|15
1679988900000|2023-03-28 07:35:00|5458.9|5452.9|5466.2|5460.2|5466.2|5460.2|5458.9|5452.9|15
1679989200000|2023-03-28 07:40:00|5467.4|5461.4|5463.2|5457.2|5469.4|5463.4|5462.9|5456.9|5
1679989500000|2023-03-28 07:45:00|5463.9|5457.9|5456.2|5450.2|5463.9|5457.9|5452.9|5446.9|25
1679989800000|2023-03-28 07:50:00|5456.4|5450.4|5458.7|5452.7|5463.2|5457.2|5455.2|5449.2|64
1679990100000|2023-03-28 07:55:00|5457.9|5451.9|5451.2|5445.2|5457.9|5451.9|5450.9|5444.9|3
1679990400000|2023-03-28 08:00:00|5450.9|5444.9|5449.2|5443.2|5452.9|5446.9|5447.7|5441.7|20
1679990700000|2023-03-28 08:05:00|5448.7|5442.7|5448.4|5442.4|5450.4|5444.4|5446.9|5440.9|10
1679991000000|2023-03-28 08:10:00|5448.9|5442.9|5451.4|5445.4|5456.4|5450.4|5448.9|5442.9|25
1679991300000|2023-03-28 08:15:00|5451.2|5445.2|5456.4|5450.4|5459.2|5453.2|5450.2|5444.2|11
1679991600000|2023-03-28 08:20:00|5456.7|5450.7|5457.2|5451.2|5457.4|5451.4|5455.2|5449.2|6
1679991900000|2023-03-28 08:25:00|5457.4|5451.4|5441.2|5435.2|5457.4|5451.4|5441.2|5435.2|125
1679992200000|2023-03-28 08:30:00|5441.5|5435.5|5446.5|5440.5|5446.7|5440.7|5437.5|5431.5|97
1679992500000|2023-03-28 08:35:00|5446|5440|5444.5|5438.5|5448.5|5442.5|5443.2|5437.2|31
1679992800000|2023-03-28 08:40:00|5444|5438|5452.2|5446.2|5452.5|5446.5|5442.5|5436.5|35
1679993100000|2023-03-28 08:45:00|5452|5446|5450.7|5444.7|5452.5|5446.5|5450.5|5444.5|12
1679993400000|2023-03-28 08:50:00|5451.5|5445.5|5452.5|5446.5|5452.7|5446.7|5450.7|5444.7|38
1679993700000|2023-03-28 08:55:00|5452.7|5446.7|5455|5449|5458.2|5452.2|5452.7|5446.7|13
1679994000000|2023-03-28 09:00:00|5454.7|5448.7|5451.2|5445.2|5455.5|5449.5|5447.2|5441.2|17
1679994300000|2023-03-28 09:05:00|5451|5445|5452.2|5446.2|5455.5|5449.5|5450.4|5444.4|32
1679994600000|2023-03-28 09:10:00|5451.7|5445.7|5449.5|5443.5|5451.7|5445.7|5447|5441|13
1679994900000|2023-03-28 09:15:00|5448.9|5442.9|5456.5|5450.5|5457.9|5451.9|5448.9|5442.9|26
1679995200000|2023-03-28 09:20:00|5456.7|5450.7|5461.5|5455.5|5461.5|5455.5|5455.5|5449.5|13
1679995500000|2023-03-28 09:25:00|5461.2|5455.2|5459.7|5453.7|5461.5|5455.5|5455.5|5449.5|11
1679995800000|2023-03-28 09:30:00|5459.5|5453.5|5455.2|5449.2|5461.5|5455.5|5455.2|5449.2|18
1679996100000|2023-03-28 09:35:00|5456.2|5450.2|5454.7|5448.7|5456.2|5450.2|5453|5447|26
1679996400000|2023-03-28 09:40:00|5454.5|5448.5|5453.7|5447.7|5455.5|5449.5|5453.5|5447.5|30
1679996700000|2023-03-28 09:45:00|5454|5448|5468.5|5462.5|5468.5|5462.5|5453.2|5447.2|17
1679997000000|2023-03-28 09:50:00|5468.2|5462.2|5477|5471|5478.3|5472.3|5468.2|5462.2|92
1679997300000|2023-03-28 09:55:00|5476.7|5470.7|5467|5461|5477.8|5471.8|5466.5|5460.5|52
1679997600000|2023-03-28 10:00:00|5467.5|5461.5|5470|5464|5474|5468|5464.7|5458.7|50
1679997900000|2023-03-28 10:05:00|5470.5|5464.5|5455.8|5449.8|5470.5|5464.5|5453.7|5447.7|59
1679998200000|2023-03-28 10:10:00|5456|5450|5461.8|5455.8|5462.3|5456.3|5455|5449|12
1679998500000|2023-03-28 10:15:00|5461.3|5455.3|5466.5|5460.5|5469.5|5463.5|5461.3|5455.3|62
1679998800000|2023-03-28 10:20:00|5467|5461|5464|5458|5470.5|5464.5|5464|5458|24
1679999100000|2023-03-28 10:25:00|5464.5|5458.5|5466|5460|5469.8|5463.8|5464.5|5458.5|17
1679999400000|2023-03-28 10:30:00|5465.5|5459.5|5467.7|5461.7|5467.7|5461.7|5464.5|5458.5|37
1679999700000|2023-03-28 10:35:00|5467.5|5461.5|5465.7|5459.7|5469|5463|5465.2|5459.2|32
1680000000000|2023-03-28 10:40:00|5466|5460|5460|5454|5466.5|5460.5|5460|5454|159
1680000300000|2023-03-28 10:45:00|5459.5|5453.5|5458.2|5452.2|5460.7|5454.7|5457.2|5451.2|37
1680000600000|2023-03-28 10:50:00|5458.5|5452.5|5456.7|5450.7|5459|5453|5456.4|5450.4|50
1680000900000|2023-03-28 10:55:00|5457.4|5451.4|5458.9|5452.9|5460.2|5454.2|5456.7|5450.7|36
1680001200000|2023-03-28 11:00:00|5459.4|5453.4|5460.4|5454.4|5461.7|5455.7|5457.4|5451.4|28
1680001500000|2023-03-28 11:05:00|5459.9|5453.9|5463.4|5457.4|5464.4|5458.4|5459.9|5453.9|50
1680001800000|2023-03-28 11:10:00|5463.2|5457.2|5462.4|5456.4|5463.2|5457.2|5456.9|5450.9|89
1680002100000|2023-03-28 11:15:00|5462.2|5456.2|5463.2|5457.2|5463.2|5457.2|5457.4|5451.4|54
1680002400000|2023-03-28 11:20:00|5466.2|5460.2|5460.3|5454.3|5469.7|5463.7|5460.3|5454.3|138
1680002700000|2023-03-28 11:25:00|5460.6|5454.6|5463.1|5457.1|5465.6|5459.6|5459.1|5453.1|40
1680003000000|2023-03-28 11:30:00|5462.9|5456.9|5467.3|5461.3|5468.3|5462.3|5456.3|5450.3|128
1680003300000|2023-03-28 11:35:00|5466.6|5460.6|5462.6|5456.6|5468.3|5462.3|5462.6|5456.6|47
1680003600000|2023-03-28 11:40:00|5461.4|5455.4|5460.1|5454.1|5462.6|5456.6|5458.3|5452.3|83
1680003900000|2023-03-28 11:45:00|5459.3|5453.3|5452.6|5446.6|5460.1|5454.1|5449.3|5443.3|172
1680004200000|2023-03-28 11:50:00|5452.3|5446.3|5447.1|5441.1|5453|5447|5444.5|5438.5|50
1680004500000|2023-03-28 11:55:00|5447.3|5441.3|5451.3|5445.3|5454.3|5448.3|5444.6|5438.6|84
1680004800000|2023-03-28 12:00:00|5450.8|5444.8|5446.4|5440.4|5450.8|5444.8|5442.1|5436.1|67
1680005100000|2023-03-28 12:05:00|5446.6|5440.6|5457.4|5451.4|5457.9|5451.9|5445.9|5439.9|118
1680005400000|2023-03-28 12:10:00|5458.7|5452.7|5453.2|5447.2|5464.2|5458.2|5452|5446|71
1680005700000|2023-03-28 12:15:00|5453.4|5447.4|5458.2|5452.2|5459.2|5453.2|5452.2|5446.2|33
1680006000000|2023-03-28 12:20:00|5458.7|5452.7|5454.9|5448.9|5459.2|5453.2|5454.2|5448.2|37
1680006300000|2023-03-28 12:25:00|5455.2|5449.2|5456.2|5450.2|5456.7|5450.7|5451.7|5445.7|21
1680006600000|2023-03-28 12:30:00|5456.7|5450.7|5447.2|5441.2|5456.7|5450.7|5446.7|5440.7|54
1680006900000|2023-03-28 12:35:00|5447|5441|5449.7|5443.7|5451|5445|5445.9|5439.9|57
1680007200000|2023-03-28 12:40:00|5449.2|5443.2|5448.9|5442.9|5450.5|5444.5|5446.2|5440.2|55
1680010200000|2023-03-28 13:30:00|5445.4|5439.4|5445.6|5439.6|5461.6|5455.6|5426.1|5420.1|1744
1680010500000|2023-03-28 13:35:00|5445.8|5439.8|5447.8|5441.8|5465.6|5459.6|5444.1|5438.1|458
1680010800000|2023-03-28 13:40:00|5448.1|5442.1|5463|5457|5472|5466|5436.6|5430.6|450
1680011100000|2023-03-28 13:45:00|5463.3|5457.3|5470.2|5464.2|5475.3|5469.3|5449|5443|575
1680011400000|2023-03-28 13:50:00|5470|5464|5483.7|5477.7|5489.7|5483.7|5469.2|5463.2|756
1680011700000|2023-03-28 13:55:00|5484.7|5478.7|5452.5|5446.5|5484.7|5478.7|5452.5|5446.5|491
1680012000000|2023-03-28 14:00:00|5452.8|5446.8|5454.8|5448.8|5463.6|5457.6|5448|5442|427
1680012300000|2023-03-28 14:05:00|5454|5448|5454.8|5448.8|5465.3|5459.3|5438.3|5432.3|559
1680012600000|2023-03-28 14:10:00|5454.5|5448.5|5460.3|5454.3|5464.5|5458.5|5450.8|5444.8|308
1680012900000|2023-03-28 14:15:00|5460|5454|5469.4|5463.4|5472.6|5466.6|5460|5454|341
1680013200000|2023-03-28 14:20:00|5469.8|5463.8|5455.9|5449.9|5474.6|5468.6|5446.9|5440.9|368
1680013500000|2023-03-28 14:25:00|5455.6|5449.6|5456.7|5450.7|5466.9|5460.9|5453.6|5447.6|269
1680013800000|2023-03-28 14:30:00|5457.6|5451.6|5457.1|5451.1|5459.9|5453.9|5452.1|5446.1|305
1680014100000|2023-03-28 14:35:00|5457.4|5451.4|5469.8|5463.8|5479.3|5473.3|5457.1|5451.1|322
1680014400000|2023-03-28 14:40:00|5470.3|5464.3|5477.8|5471.8|5479.3|5473.3|5470.3|5464.3|335
1680014700000|2023-03-28 14:45:00|5478.1|5472.1|5478.8|5472.8|5485.1|5479.1|5476.4|5470.4|418
1680015000000|2023-03-28 14:50:00|5477.8|5471.8|5472.6|5466.6|5481.1|5475.1|5469.6|5463.6|361
1680015300000|2023-03-28 14:55:00|5471.1|5465.1|5479.6|5473.6|5481.8|5475.8|5470.4|5464.4|395
1680015600000|2023-03-28 15:00:00|5479.9|5473.9|5486.3|5480.3|5490.3|5484.3|5479.8|5473.8|251
1680015900000|2023-03-28 15:05:00|5487.1|5481.1|5481.9|5475.9|5489.1|5483.1|5478.1|5472.1|483
1680016200000|2023-03-28 15:10:00|5481.7|5475.7|5483.1|5477.1|5490.1|5484.1|5480.1|5474.1|401
1680016500000|2023-03-28 15:15:00|5482.6|5476.6|5474.4|5468.4|5487.4|5481.4|5470.1|5464.1|561
1680016800000|2023-03-28 15:20:00|5474.9|5468.9|5470.8|5464.8|5475.9|5469.9|5457.1|5451.1|465
1680017100000|2023-03-28 15:25:00|5469.8|5463.8|5468.1|5462.1|5477.1|5471.1|5467.6|5461.6|310
1680017400000|2023-03-28 15:30:00|5468.3|5462.3|5479.6|5473.6|5482.3|5476.3|5467.8|5461.8|195
1680017700000|2023-03-28 15:35:00|5479.8|5473.8|5482.5|5476.5|5487.5|5481.5|5479.3|5473.3|168
1680018000000|2023-03-28 15:40:00|5482.8|5476.8|5489.5|5483.5|5496.8|5490.8|5482.8|5476.8|307
1680018300000|2023-03-28 15:45:00|5489.8|5483.8|5490.3|5484.3|5492|5486|5484.5|5478.5|116
1680018600000|2023-03-28 15:50:00|5490.5|5484.5|5495.8|5489.8|5499.5|5493.5|5490.5|5484.5|530
1680018900000|2023-03-28 15:55:00|5495.5|5489.5|5491.5|5485.5|5497|5491|5489|5483|195
1680019200000|2023-03-28 16:00:00|5491|5485|5491|5485|5492.5|5486.5|5487|5481|188
1680019500000|2023-03-28 16:05:00|5491.7|5485.7|5483|5477|5492|5486|5479.8|5473.8|130
1680019800000|2023-03-28 16:10:00|5483.2|5477.2|5479.7|5473.7|5488.2|5482.2|5478.5|5472.5|224
1680020100000|2023-03-28 16:15:00|5480|5474|5487.5|5481.5|5490.7|5484.7|5480|5474|279
1680020400000|2023-03-28 16:20:00|5486.7|5480.7|5494.7|5488.7|5495.9|5489.9|5480.7|5474.7|338
1680020700000|2023-03-28 16:25:00|5495.5|5489.5|5488.7|5482.7|5496.2|5490.2|5488.2|5482.2|237
1680021000000|2023-03-28 16:30:00|5488.9|5482.9|5514.5|5508.5|5515.2|5509.2|5487.7|5481.7|517
1680021300000|2023-03-28 16:35:00|5514.2|5508.2|5509.5|5503.5|5514.2|5508.2|5499.7|5493.7|324
1680021600000|2023-03-28 16:40:00|5508.5|5502.5|5523.5|5517.5|5524.7|5518.7|5505.5|5499.5|286
1680021900000|2023-03-28 16:45:00|5523.7|5517.7|5519.3|5513.3|5524|5518|5512.8|5506.8|202
1680022200000|2023-03-28 16:50:00|5517.8|5511.8|5514|5508|5519.7|5513.7|5513.5|5507.5|191
1680022500000|2023-03-28 16:55:00|5514.3|5508.3|5514.8|5508.8|5518.8|5512.8|5510.8|5504.8|217
1680022800000|2023-03-28 17:00:00|5515|5509|5509|5503|5516|5510|5504.8|5498.8|150
1680023100000|2023-03-28 17:05:00|5508.8|5502.8|5515.2|5509.2|5515.2|5509.2|5507.5|5501.5|171
1680023400000|2023-03-28 17:10:00|5515.5|5509.5|5508.8|5502.8|5516.2|5510.2|5507.5|5501.5|385
1680023700000|2023-03-28 17:15:00|5509|5503|5520.5|5514.5|5521.7|5515.7|5508.5|5502.5|150
1680024000000|2023-03-28 17:20:00|5520.2|5514.2|5519|5513|5528.7|5522.7|5519|5513|267
1680024300000|2023-03-28 17:25:00|5519.5|5513.5|5516.7|5510.7|5519.5|5513.5|5512.5|5506.5|257
1680024600000|2023-03-28 17:30:00|5517|5511|5510.8|5504.8|5521.7|5515.7|5510.8|5504.8|130
1680024900000|2023-03-28 17:35:00|5511|5505|5514|5508|5514.7|5508.7|5510.7|5504.7|165
1680025200000|2023-03-28 17:40:00|5514.2|5508.2|5510.5|5504.5|5516.7|5510.7|5510.2|5504.2|201
1680025500000|2023-03-28 17:45:00|5510|5504|5511.5|5505.5|5516.2|5510.2|5510|5504|261
1680025800000|2023-03-28 17:50:00|5511.7|5505.7|5508.2|5502.2|5512.5|5506.5|5506.7|5500.7|234
1680026100000|2023-03-28 17:55:00|5509|5503|5510|5504|5510.2|5504.2|5505.3|5499.3|313
1680026400000|2023-03-28 18:00:00|5510.2|5504.2|5499.7|5493.7|5516.5|5510.5|5498.9|5492.9|681
1680026700000|2023-03-28 18:05:00|5499.4|5493.4|5512.5|5506.5|5520.9|5514.9|5499.2|5493.2|523
1680027000000|2023-03-28 18:10:00|5513|5507|5514.7|5508.7|5514.7|5508.7|5504|5498|1886
1680027300000|2023-03-28 18:15:00|5514.3|5508.3|5501|5495|5514.3|5508.3|5492.8|5486.8|612
1680048000000|2023-03-29 00:00:00|5503.3|5497.3|5513.3|5507.3|5519.6|5513.6|5496.6|5490.6|375
1680048300000|2023-03-29 00:05:00|5512.8|5506.8|5517.3|5511.3|5518.8|5512.8|5510.8|5504.8|36
1680048600000|2023-03-29 00:10:00|5517.1|5511.1|5519.3|5513.3|5520.3|5514.3|5515.1|5509.1|21
1680048900000|2023-03-29 00:15:00|5518.8|5512.8|5518.8|5512.8|5519.3|5513.3|5517.8|5511.8|10
1680049200000|2023-03-29 00:20:00|5519.8|5513.8|5518.1|5512.1|5519.8|5513.8|5516.1|5510.1|33
1680049500000|2023-03-29 00:25:00|5517.6|5511.6|5518.1|5512.1|5520.1|5514.1|5516.1|5510.1|11
1680049800000|2023-03-29 00:30:00|5517.8|5511.8|5519.3|5513.3|5519.3|5513.3|5515.3|5509.3|19
1680050100000|2023-03-29 00:35:00|5518.8|5512.8|5517.3|5511.3|5518.8|5512.8|5516.3|5510.3|6
1680050400000|2023-03-29 00:40:00|5517.1|5511.1|5516.3|5510.3|5517.3|5511.3|5514.9|5508.9|2
1680050700000|2023-03-29 00:45:00|5515.9|5509.9|5516.6|5510.6|5517.1|5511.1|5515.6|5509.6|2
1680051000000|2023-03-29 00:50:00|5516.4|5510.4|5511.3|5505.3|5516.4|5510.4|5511.3|5505.3|8
1680051300000|2023-03-29 00:55:00|5510.8|5504.8|5508.6|5502.6|5510.8|5504.8|5508.6|5502.6|3
1680051600000|2023-03-29 01:00:00|5509|5503|5513.5|5507.5|5514|5508|5507.6|5501.6|43
1680051900000|2023-03-29 01:05:00|5514|5508|5509.8|5503.8|5514.3|5508.3|5509.3|5503.3|22
1680052200000|2023-03-29 01:10:00|5510|5504|5505.8|5499.8|5510|5504|5505.3|5499.3|17
1680052500000|2023-03-29 01:15:00|5506|5500|5505.3|5499.3|5511.5|5505.5|5505.3|5499.3|11
1680052800000|2023-03-29 01:20:00|5505.1|5499.1|5502.5|5496.5|5506.4|5500.4|5502|5496|29
1680053100000|2023-03-29 01:25:00|5502.8|5496.8|5500.5|5494.5|5505|5499|5499|5493|24
1680053400000|2023-03-29 01:30:00|5501|5495|5500.5|5494.5|5501.5|5495.5|5499|5493|12
1680053700000|2023-03-29 01:35:00|5501|5495|5502.8|5496.8|5504|5498|5499.3|5493.3|9
1680054000000|2023-03-29 01:40:00|5502.5|5496.5|5497.5|5491.5|5503|5497|5495.8|5489.8|20
1680054300000|2023-03-29 01:45:00|5498.3|5492.3|5502.5|5496.5|5502.5|5496.5|5498|5492|1
1680054600000|2023-03-29 01:50:00|5502.3|5496.3|5500.5|5494.5|5502.5|5496.5|5499|5493|9
1680054900000|2023-03-29 01:55:00|5501|5495|5499.2|5493.2|5504|5498|5496.3|5490.3|19
1680055200000|2023-03-29 02:00:00|5499.5|5493.5|5494.3|5488.3|5500.7|5494.7|5492.8|5486.8|12
1680055500000|2023-03-29 02:05:00|5494.5|5488.5|5494|5488|5494.8|5488.8|5492|5486|39
1680055800000|2023-03-29 02:10:00|5493.8|5487.8|5496.3|5490.3|5496.5|5490.5|5493|5487|5
1680056100000|2023-03-29 02:15:00|5495.8|5489.8|5496.3|5490.3|5497|5491|5495.8|5489.8|0
1680056400000|2023-03-29 02:20:00|5496|5490|5493|5487|5496.3|5490.3|5491.8|5485.8|10
1680056700000|2023-03-29 02:25:00|5493.3|5487.3|5494.5|5488.5|5494.8|5488.8|5492.3|5486.3|2
1680057000000|2023-03-29 02:30:00|5495.3|5489.3|5493.3|5487.3|5497.8|5491.8|5492.3|5486.3|10
1680057300000|2023-03-29 02:35:00|5493.8|5487.8|5487.5|5481.5|5494.3|5488.3|5485.5|5479.5|29
1680057600000|2023-03-29 02:40:00|5487|5481|5485.5|5479.5|5488.5|5482.5|5485.5|5479.5|29
1680057900000|2023-03-29 02:45:00|5486|5480|5487.3|5481.3|5489.3|5483.3|5483.4|5477.4|41
1680058200000|2023-03-29 02:50:00|5486|5480|5487|5481|5489.5|5483.5|5484.5|5478.5|4
1680058500000|2023-03-29 02:55:00|5486.8|5480.8|5485.3|5479.3|5487.5|5481.5|5484|5478|0
1680058800000|2023-03-29 03:00:00|5485.5|5479.5|5483.3|5477.3|5486.5|5480.5|5482|5476|18
1680059100000|2023-03-29 03:05:00|5483.5|5477.5|5483.1|5477.1|5485.3|5479.3|5482.5|5476.5|22
1680059400000|2023-03-29 03:10:00|5482.8|5476.8|5490|5484|5491.5|5485.5|5482|5476|29
1680059700000|2023-03-29 03:15:00|5489.5|5483.5|5487.5|5481.5|5489.5|5483.5|5487|5481|7
1680060000000|2023-03-29 03:20:00|5487.8|5481.8|5483.5|5477.5|5488.5|5482.5|5483.5|5477.5|9
1680060300000|2023-03-29 03:25:00|5484.8|5478.8|5483.5|5477.5|5485|5479|5482|5476|13
1680060600000|2023-03-29 03:30:00|5483.8|5477.8|5485.3|5479.3|5485.5|5479.5|5483.8|5477.8|1
1680060900000|2023-03-29 03:35:00|5485.8|5479.8|5484.5|5478.5|5486|5480|5484|5478|6
1680061200000|2023-03-29 03:40:00|5484|5478|5484.8|5478.8|5484.8|5478.8|5484|5478|1
1680061500000|2023-03-29 03:45:00|5484.6|5478.6|5484.6|5478.6|5486.3|5480.3|5484.6|5478.6|17
1680061800000|2023-03-29 03:50:00|5484.8|5478.8|5487.3|5481.3|5489.8|5483.8|5484.6|5478.6|9
1680062100000|2023-03-29 03:55:00|5487.1|5481.1|5484.6|5478.6|5487.3|5481.3|5484.6|5478.6|3
1680062400000|2023-03-29 04:00:00|5484.1|5478.1|5483.8|5477.8|5484.3|5478.3|5482.3|5476.3|15
1680062700000|2023-03-29 04:05:00|5480.4|5474.4|5480.4|5474.4|5481.1|5475.1|5480.1|5474.1|16
1680063000000|2023-03-29 04:10:00|5478.9|5472.9|5479.1|5473.1|5479.6|5473.6|5478.4|5472.4|5
1680063300000|2023-03-29 04:15:00|5479.4|5473.4|5479.6|5473.6|5480.6|5474.6|5479.1|5473.1|6
1680063600000|2023-03-29 04:20:00|5479.8|5473.8|5478.8|5472.8|5480.8|5474.8|5477.1|5471.1|7
1680063900000|2023-03-29 04:25:00|5479|5473|5483.1|5477.1|5484.6|5478.6|5478.6|5472.6|18
1680064200000|2023-03-29 04:30:00|5483.8|5477.8|5478.3|5472.3|5483.8|5477.8|5478.3|5472.3|8
1680064500000|2023-03-29 04:35:00|5478.6|5472.6|5479.8|5473.8|5479.8|5473.8|5477.8|5471.8|6
1680064800000|2023-03-29 04:40:00|5479.6|5473.6|5480.1|5474.1|5480.1|5474.1|5479.6|5473.6|3
1680065100000|2023-03-29 04:45:00|5478.8|5472.8|5478.8|5472.8|5479.8|5473.8|5477.6|5471.6|6
1680065400000|2023-03-29 04:50:00|5478.6|5472.6|5478.8|5472.8|5480.8|5474.8|5478.6|5472.6|12
1680065700000|2023-03-29 04:55:00|5478.3|5472.3|5477.6|5471.6|5478.6|5472.6|5477.1|5471.1|5
1680066000000|2023-03-29 05:00:00|5477.8|5471.8|5477.6|5471.6|5478.6|5472.6|5477.1|5471.1|6
1680066300000|2023-03-29 05:05:00|5477.3|5471.3|5478.6|5472.6|5479.1|5473.1|5476.3|5470.3|8
1680066600000|2023-03-29 05:10:00|5478.3|5472.3|5481.6|5475.6|5481.6|5475.6|5478.1|5472.1|11
1680066900000|2023-03-29 05:15:00|5481.8|5475.8|5481.6|5475.6|5482.6|5476.6|5480.1|5474.1|5
1680067200000|2023-03-29 05:20:00|5480.8|5474.8|5481.6|5475.6|5483.3|5477.3|5480.3|5474.3|3
1680067500000|2023-03-29 05:25:00|5481.3|5475.3|5481.3|5475.3|5481.8|5475.8|5480.1|5474.1|2
1680067800000|2023-03-29 05:30:00|5481.1|5475.1|5475.8|5469.8|5481.1|5475.1|5473.8|5467.8|11
1680068100000|2023-03-29 05:35:00|5476.3|5470.3|5480.6|5474.6|5480.6|5474.6|5475.8|5469.8|3
1680068400000|2023-03-29 05:40:00|5480.8|5474.8|5480.1|5474.1|5482.1|5476.1|5477.6|5471.6|11
1680068700000|2023-03-29 05:45:00|5479.6|5473.6|5474.3|5468.3|5479.6|5473.6|5474.3|5468.3|8
1680069000000|2023-03-29 05:50:00|5474.6|5468.6|5472.8|5466.8|5477.1|5471.1|5472.6|5466.6|4
1680069300000|2023-03-29 05:55:00|5472.6|5466.6|5470.8|5464.8|5475.6|5469.6|5470.8|5464.8|34
1680069600000|2023-03-29 06:00:00|5471.1|5465.1|5467.6|5461.6|5471.3|5465.3|5467.6|5461.6|16
1680069900000|2023-03-29 06:05:00|5467.3|5461.3|5467.8|5461.8|5469.1|5463.1|5463.8|5457.8|79
1680070200000|2023-03-29 06:10:00|5468.3|5462.3|5466.3|5460.3|5472.3|5466.3|5466.3|5460.3|25
1680070500000|2023-03-29 06:15:00|5466.5|5460.5|5470.8|5464.8|5471.8|5465.8|5466.5|5460.5|15
1680070800000|2023-03-29 06:20:00|5470.6|5464.6|5468.3|5462.3|5470.6|5464.6|5465.3|5459.3|37
1680071100000|2023-03-29 06:25:00|5469.3|5463.3|5476|5470|5476|5470|5468.5|5462.5|9
1680071400000|2023-03-29 06:30:00|5475.3|5469.3|5472|5466|5475.3|5469.3|5469.8|5463.8|13
1680071700000|2023-03-29 06:35:00|5472.3|5466.3|5471.1|5465.1|5472.3|5466.3|5469.8|5463.8|4
1680072000000|2023-03-29 06:40:00|5470.8|5464.8|5472.7|5466.7|5474.2|5468.2|5469.8|5463.8|16
1680072300000|2023-03-29 06:45:00|5472.5|5466.5|5480|5474|5483.4|5477.4|5472.3|5466.3|31
1680072600000|2023-03-29 06:50:00|5479.5|5473.5|5477.8|5471.8|5479.5|5473.5|5476.5|5470.5|17
1680072900000|2023-03-29 06:55:00|5477.6|5471.6|5477|5471|5478.5|5472.5|5475.8|5469.8|22
1680073200000|2023-03-29 07:00:00|5476|5470|5480|5474|5481|5475|5475|5469|22
1680073500000|2023-03-29 07:05:00|5482|5476|5479.5|5473.5|5486.7|5480.7|5477.5|5471.5|49
1680073800000|2023-03-29 07:10:00|5479.2|5473.2|5482|5476|5482.7|5476.7|5478.2|5472.2|9
1680074100000|2023-03-29 07:15:00|5482.2|5476.2|5479.2|5473.2|5482.2|5476.2|5478.7|5472.7|11
1680074400000|2023-03-29 07:20:00|5479.5|5473.5|5484.7|5478.7|5487.3|5481.3|5479.2|5473.2|63
1680074700000|2023-03-29 07:25:00|5485.2|5479.2|5485.5|5479.5|5487|5481|5484.2|5478.2|29
1680075000000|2023-03-29 07:30:00|5486|5480|5496|5490|5498.2|5492.2|5485.5|5479.5|67
1680075300000|2023-03-29 07:35:00|5495.5|5489.5|5496.5|5490.5|5498.2|5492.2|5494.2|5488.2|11
1680075600000|2023-03-29 07:40:00|5497|5491|5498.2|5492.2|5499.5|5493.5|5495.2|5489.2|24
1680075900000|2023-03-29 07:45:00|5498.5|5492.5|5497.5|5491.5|5501.5|5495.5|5497.2|5491.2|22
1680076200000|2023-03-29 07:50:00|5496.2|5490.2|5496|5490|5498.7|5492.7|5495|5489|62
1680076500000|2023-03-29 07:55:00|5497|5491|5500|5494|5500.7|5494.7|5497|5491|23
1680076800000|2023-03-29 08:00:00|5500.2|5494.2|5496.5|5490.5|5501.5|5495.5|5494.5|5488.5|16
1680077100000|2023-03-29 08:05:00|5495.5|5489.5|5499.5|5493.5|5500|5494|5492.7|5486.7|138
1680077400000|2023-03-29 08:10:00|5499.7|5493.7|5498.5|5492.5|5500|5494|5494|5488|37
1680077700000|2023-03-29 08:15:00|5498.7|5492.7|5497.7|5491.7|5503.5|5497.5|5496.5|5490.5|34
1680078000000|2023-03-29 08:20:00|5498|5492|5501.2|5495.2|5501.7|5495.7|5496|5490|28
1680078300000|2023-03-29 08:25:00|5501.5|5495.5|5501.5|5495.5|5502.7|5496.7|5496.2|5490.2|71
1680078600000|2023-03-29 08:30:00|5509.7|5503.7|5510.7|5504.7|5512.2|5506.2|5507.5|5501.5|58
1680078900000|2023-03-29 08:35:00|5511|5505|5502.7|5496.7|5514.2|5508.2|5502.2|5496.2|31
1680079200000|2023-03-29 08:40:00|5502.5|5496.5|5495|5489|5503.2|5497.2|5495|5489|11
1680079500000|2023-03-29 08:45:00|5495.4|5489.4|5498|5492|5499|5493|5491.5|5485.5|38
1680079800000|2023-03-29 08:50:00|5498.2|5492.2|5496.3|5490.3|5500.5|5494.5|5495.8|5489.8|8
1680080100000|2023-03-29 08:55:00|5495.8|5489.8|5491.5|5485.5|5497.3|5491.3|5490.3|5484.3|28
1680080400000|2023-03-29 09:00:00|5491.7|5485.7|5486.8|5480.8|5494.5|5488.5|5486.8|5480.8|13
1680080700000|2023-03-29 09:05:00|5486.5|5480.5|5486.8|5480.8|5488.5|5482.5|5485|5479|23
1680081000000|2023-03-29 09:10:00|5486.5|5480.5|5486.5|5480.5|5488|5482|5485.3|5479.3|24
1680081300000|2023-03-29 09:15:00|5487.2|5481.2|5487.5|5481.5|5489.5|5483.5|5486.3|5480.3|8
1680081600000|2023-03-29 09:20:00|5487.3|5481.3|5487.7|5481.7|5488.5|5482.5|5486|5480|53
1680081900000|2023-03-29 09:25:00|5488|5482|5490|5484|5490.2|5484.2|5487|5481|3
1680082200000|2023-03-29 09:30:00|5490.7|5484.7|5497.3|5491.3|5497.5|5491.5|5490.2|5484.2|13
1680082500000|2023-03-29 09:35:00|5496.7|5490.7|5490.2|5484.2|5496.7|5490.7|5488.5|5482.5|16
1680082800000|2023-03-29 09:40:00|5490.5|5484.5|5493.7|5487.7|5494.7|5488.7|5489.3|5483.3|80
1680083100000|2023-03-29 09:45:00|5494.2|5488.2|5495.5|5489.5|5497|5491|5493.5|5487.5|8
1680083400000|2023-03-29 09:50:00|5495.7|5489.7|5493.7|5487.7|5495.7|5489.7|5489.5|5483.5|25
1680083700000|2023-03-29 09:55:00|5493.4|5487.4|5490.2|5484.2|5494.7|5488.7|5490.2|5484.2|10
1680084000000|2023-03-29 10:00:00|5490.5|5484.5|5501.7|5495.7|5502.2|5496.2|5489|5483|46
1680084300000|2023-03-29 10:05:00|5504.7|5498.7|5506.4|5500.4|5508.9|5502.9|5503.9|5497.9|30
1680084600000|2023-03-29 10:10:00|5506.7|5500.7|5512.9|5506.9|5512.9|5506.9|5506.4|5500.4|14
1680084900000|2023-03-29 10:15:00|5512.7|5506.7|5508.2|5502.2|5512.7|5506.7|5506.7|5500.7|13
1680085200000|2023-03-29 10:20:00|5508.4|5502.4|5508.9|5502.9|5511.2|5505.2|5507.7|5501.7|10
1680085500000|2023-03-29 10:25:00|5509.4|5503.4|5508.4|5502.4|5511.2|5505.2|5508.2|5502.2|79
1680085800000|2023-03-29 10:30:00|5509.4|5503.4|5508.7|5502.7|5511.7|5505.7|5508.2|5502.2|19
1680086100000|2023-03-29 10:35:00|5509|5503|5513.8|5507.8|5513.8|5507.8|5508|5502|63
1680086400000|2023-03-29 10:40:00|5513|5507|5512.8|5506.8|5514|5508|5511.5|5505.5|24
1680086700000|2023-03-29 10:45:00|5512.3|5506.3|5511.3|5505.3|5515|5509|5511.3|5505.3|19
1680087000000|2023-03-29 10:50:00|5509.3|5503.3|5513.3|5507.3|5513.3|5507.3|5509|5503|13
1680087300000|2023-03-29 10:55:00|5513.1|5507.1|5512|5506|5514.3|5508.3|5511|5505|12
1680087600000|2023-03-29 11:00:00|5511.6|5505.6|5500.5|5494.5|5511.6|5505.6|5500.5|5494.5|16
1680087900000|2023-03-29 11:05:00|5500.3|5494.3|5496.8|5490.8|5500.3|5494.3|5488.3|5482.3|120
1680088200000|2023-03-29 11:10:00|5497.8|5491.8|5496.5|5490.5|5498.8|5492.8|5495.3|5489.3|12
1680088500000|2023-03-29 11:15:00|5497|5491|5501|5495|5502.1|5496.1|5497|5491|18
1680088800000|2023-03-29 11:20:00|5500.3|5494.3|5499.3|5493.3|5500.3|5494.3|5497|5491|19
1680089100000|2023-03-29 11:25:00|5499.5|5493.5|5499.3|5493.3|5501.6|5495.6|5498.1|5492.1|25
1680089400000|2023-03-29 11:30:00|5499.5|5493.5|5499.6|5493.6|5506.3|5500.3|5496.8|5490.8|85
1680089700000|2023-03-29 11:35:00|5498.4|5492.4|5490.1|5484.1|5501.1|5495.1|5489.6|5483.6|58
1680090000000|2023-03-29 11:40:00|5490.9|5484.9|5493.6|5487.6|5494.1|5488.1|5490.6|5484.6|31
1680090300000|2023-03-29 11:45:00|5494.1|5488.1|5495.3|5489.3|5496.1|5490.1|5492.9|5486.9|45
1680090600000|2023-03-29 11:50:00|5495.6|5489.6|5495.8|5489.8|5496.3|5490.3|5492.6|5486.6|39
1680090900000|2023-03-29 11:55:00|5496.1|5490.1|5497.6|5491.6|5498.3|5492.3|5495.6|5489.6|21
1680091200000|2023-03-29 12:00:00|5498.1|5492.1|5497.1|5491.1|5503.5|5497.5|5496.9|5490.9|83
1680091500000|2023-03-29 12:05:00|5497.3|5491.3|5500.5|5494.5|5501|5495|5494.8|5488.8|45
1680091800000|2023-03-29 12:10:00|5500.3|5494.3|5497.3|5491.3|5500.3|5494.3|5497.3|5491.3|30
1680092100000|2023-03-29 12:15:00|5497.5|5491.5|5501.8|5495.8|5506.5|5500.5|5496.8|5490.8|61
1680092400000|2023-03-29 12:20:00|5503.2|5497.2|5503.8|5497.8|5504.8|5498.8|5500.7|5494.7|68
1680092700000|2023-03-29 12:25:00|5504|5498|5506.3|5500.3|5508.7|5502.7|5504|5498|34
1680093000000|2023-03-29 12:30:00|5506|5500|5507|5501|5510.4|5504.4|5505.7|5499.7|105
1680093300000|2023-03-29 12:35:00|5506.5|5500.5|5510|5504|5510.7|5504.7|5500.5|5494.5|227
1680093600000|2023-03-29 12:40:00|5510.5|5504.5|5504.8|5498.8|5516.6|5510.6|5504.6|5498.6|262
1680096600000|2023-03-29 13:30:00|5489.2|5483.2|5485.8|5479.8|5499.2|5493.2|5477.8|5471.8|1445
1680096900000|2023-03-29 13:35:00|5485.5|5479.5|5467.3|5461.3|5487|5481|5463|5457|903
1680097200000|2023-03-29 13:40:00|5468.3|5462.3|5462.6|5456.6|5472.1|5466.1|5458.1|5452.1|835
1680097500000|2023-03-29 13:45:00|5462.9|5456.9|5469.5|5463.5|5481.5|5475.5|5460.6|5454.6|758
1680097800000|2023-03-29 13:50:00|5469.3|5463.3|5485.1|5479.1|5492.3|5486.3|5466.4|5460.4|389
1680098100000|2023-03-29 13:55:00|5486.1|5480.1|5485.9|5479.9|5492.9|5486.9|5482.1|5476.1|393
1680098400000|2023-03-29 14:00:00|5485.1|5479.1|5511.7|5505.7|5512|5506|5484.6|5478.6|590
1680098700000|2023-03-29 14:05:00|5512|5506|5513.7|5507.7|5516.7|5510.7|5500.5|5494.5|670
1680099000000|2023-03-29 14:10:00|5514.5|5508.5|5533.6|5527.6|5540.9|5534.9|5510.2|5504.2|797
1680099300000|2023-03-29 14:15:00|5533.4|5527.4|5531.1|5525.1|5540.6|5534.6|5524.9|5518.9|293
1680099600000|2023-03-29 14:20:00|5532.1|5526.1|5525.4|5519.4|5535.6|5529.6|5524.9|5518.9|179
1680099900000|2023-03-29 14:25:00|5523.9|5517.9|5520.4|5514.4|5532.1|5526.1|5515.7|5509.7|225
1680100200000|2023-03-29 14:30:00|5521.2|5515.2|5524.2|5518.2|5536.7|5530.7|5521.2|5515.2|352
1680100500000|2023-03-29 14:35:00|5523.9|5517.9|5504.3|5498.3|5523.9|5517.9|5500.4|5494.4|632
1680100800000|2023-03-29 14:40:00|5503.7|5497.7|5502|5496|5509|5503|5497.2|5491.2|275
1680101100000|2023-03-29 14:45:00|5501.7|5495.7|5495|5489|5513.2|5507.2|5493.8|5487.8|429
1680101400000|2023-03-29 14:50:00|5495.9|5489.9|5508.7|5502.7|5517|5511|5495.2|5489.2|122
1680101700000|2023-03-29 14:55:00|5508.8|5502.8|5509|5503|5518.2|5512.2|5505|5499|252
1680102000000|2023-03-29 15:00:00|5509.2|5503.2|5507.9|5501.9|5517.9|5511.9|5504.2|5498.2|156
1680102300000|2023-03-29 15:05:00|5508.2|5502.2|5512|5506|5512|5506|5496.3|5490.3|252
1680102600000|2023-03-29 15:10:00|5512.3|5506.3|5521.2|5515.2|5521.5|5515.5|5508|5502|232
1680102900000|2023-03-29 15:15:00|5522.5|5516.5|5522.8|5516.8|5529|5523|5520.2|5514.2|189
1680103200000|2023-03-29 15:20:00|5522.5|5516.5|5524|5518|5527.5|5521.5|5520.3|5514.3|112
1680103500000|2023-03-29 15:25:00|5526|5520|5533.2|5527.2|5538.2|5532.2|5523.7|5517.7|280
1680103800000|2023-03-29 15:30:00|5533.4|5527.4|5535.7|5529.7|5538.4|5532.4|5533.2|5527.2|176
1680104100000|2023-03-29 15:35:00|5536.2|5530.2|5533.2|5527.2|5539.7|5533.7|5531.4|5525.4|273
1680104400000|2023-03-29 15:40:00|5533.4|5527.4|5518.4|5512.4|5536.2|5530.2|5518.4|5512.4|280
1680104700000|2023-03-29 15:45:00|5518.7|5512.7|5527.7|5521.7|5532.7|5526.7|5515.7|5509.7|246
1680105000000|2023-03-29 15:50:00|5527.9|5521.9|5518|5512|5528.2|5522.2|5506.2|5500.2|348
1680105300000|2023-03-29 15:55:00|5517.8|5511.8|5520.6|5514.6|5526.5|5520.5|5512.3|5506.3|260
1680105600000|2023-03-29 16:00:00|5520.3|5514.3|5534.2|5528.2|5534.2|5528.2|5519|5513|277
1680105900000|2023-03-29 16:05:00|5534.4|5528.4|5537|5531|5538.4|5532.4|5533.7|5527.7|126
1680106200000|2023-03-29 16:10:00|5536.8|5530.8|5536.2|5530.2|5539.2|5533.2|5528.2|5522.2|134
1680106500000|2023-03-29 16:15:00|5536|5530|5535.7|5529.7|5538.7|5532.7|5532.7|5526.7|230
1680106800000|2023-03-29 16:20:00|5536.7|5530.7|5545.7|5539.7|5545.9|5539.9|5532.7|5526.7|228
1680107100000|2023-03-29 16:25:00|5545.4|5539.4|5542.7|5536.7|5552.7|5546.7|5536.7|5530.7|298
1680107400000|2023-03-29 16:30:00|5542.9|5536.9|5545.7|5539.7|5552.7|5546.7|5538.7|5532.7|301
1680107700000|2023-03-29 16:35:00|5546.4|5540.4|5538.2|5532.2|5549.2|5543.2|5537.9|5531.9|134
1680108000000|2023-03-29 16:40:00|5537.9|5531.9|5541.7|5535.7|5542.9|5536.9|5536.7|5530.7|168
1680108300000|2023-03-29 16:45:00|5541.9|5535.9|5545.2|5539.2|5545.9|5539.9|5536.2|5530.2|347
1680108600000|2023-03-29 16:50:00|5545.4|5539.4|5544.4|5538.4|5547.7|5541.7|5532.7|5526.7|288
1680108900000|2023-03-29 16:55:00|5543.4|5537.4|5534.8|5528.8|5546.2|5540.2|5531.8|5525.8|217
1680109200000|2023-03-29 17:00:00|5534.5|5528.5|5548.4|5542.4|5549.7|5543.7|5533.8|5527.8|246
1680109500000|2023-03-29 17:05:00|5549.9|5543.9|5549.7|5543.7|5552.7|5546.7|5548.4|5542.4|200
1680109800000|2023-03-29 17:10:00|5549.4|5543.4|5545.2|5539.2|5552.9|5546.9|5542.7|5536.7|172
1680110100000|2023-03-29 17:15:00|5544.4|5538.4|5541.8|5535.8|5547.2|5541.2|5540.5|5534.5|124
1680110400000|2023-03-29 17:20:00|5540.3|5534.3|5542.2|5536.2|5543.2|5537.2|5540.3|5534.3|87
1680110700000|2023-03-29 17:25:00|5541.9|5535.9|5537.8|5531.8|5541.9|5535.9|5535|5529|205
1680111000000|2023-03-29 17:30:00|5538.3|5532.3|5546.5|5540.5|5546.5|5540.5|5537.3|5531.3|241
1680111300000|2023-03-29 17:35:00|5546.7|5540.7|5558.3|5552.3|5559.7|5553.7|5544.3|5538.3|451
1680111600000|2023-03-29 17:40:00|5557.3|5551.3|5549.5|5543.5|5562|5556|5548|5542|159
1680111900000|2023-03-29 17:45:00|5549.8|5543.8|5548.8|5542.8|5555.4|5549.4|5544|5538|208
1680112200000|2023-03-29 17:50:00|5549|5543|5548.6|5542.6|5550|5544|5541.8|5535.8|140
1680112500000|2023-03-29 17:55:00|5548.8|5542.8|5543.6|5537.6|5550.6|5544.6|5540.8|5534.8|230
1680112800000|2023-03-29 18:00:00|5543.8|5537.8|5550.1|5544.1|5550.8|5544.8|5542.4|5536.4|443
1680113100000|2023-03-29 18:05:00|5550.3|5544.3|5542.6|5536.6|5559.6|5553.6|5541.4|5535.4|568
1680113400000|2023-03-29 18:10:00|5542.8|5536.8|5549.4|5543.4|5549.4|5543.4|5533.3|5527.3|1856
1680113700000|2023-03-29 18:15:00|5547.4|5541.4|5525.5|5519.5|5547.4|5541.4|5523.2|5517.2|514
1680134400000|2023-03-30 00:00:00|5522.5|5516.5|5522.8|5516.8|5527.5|5521.5|5515.3|5509.3|110
1680134700000|2023-03-30 00:05:00|5522.5|5516.5|5520.3|5514.3|5523.3|5517.3|5518.2|5512.2|22
1680135000000|2023-03-30 00:10:00|5520|5514|5513|5507|5520.3|5514.3|5512|5506|48
1680135300000|2023-03-30 00:15:00|5512.5|5506.5|5511.1|5505.1|5516.8|5510.8|5511.1|5505.1|42
1680135600000|2023-03-30 00:20:00|5511.4|5505.4|5511.1|5505.1|5512.6|5506.6|5511.1|5505.1|26
1680135900000|2023-03-30 00:25:00|5510.9|5504.9|5512.6|5506.6|5514.1|5508.1|5510.7|5504.7|29
1680136200000|2023-03-30 00:30:00|5512.9|5506.9|5512.9|5506.9|5513.4|5507.4|5511.9|5505.9|1
1680136500000|2023-03-30 00:35:00|5513.9|5507.9|5512.9|5506.9|5514.9|5508.9|5511.3|5505.3|25
1680136800000|2023-03-30 00:40:00|5513.9|5507.9|5512.4|5506.4|5513.9|5507.9|5512.4|5506.4|0
1680137100000|2023-03-30 00:45:00|5512.9|5506.9|5515.6|5509.6|5515.6|5509.6|5512.7|5506.7|3
1680137400000|2023-03-30 00:50:00|5515.3|5509.3|5515.2|5509.2|5517.2|5511.2|5513.9|5507.9|17
1680137700000|2023-03-30 00:55:00|5513.9|5507.9|5513.7|5507.7|5514.9|5508.9|5511.9|5505.9|18
1680138000000|2023-03-30 01:00:00|5513.9|5507.9|5508.5|5502.5|5513.9|5507.9|5506.1|5500.1|62
1680138300000|2023-03-30 01:05:00|5509|5503|5503.2|5497.2|5510.1|5504.1|5500.1|5494.1|94
1680138600000|2023-03-30 01:10:00|5502.9|5496.9|5502.6|5496.6|5507.1|5501.1|5500.1|5494.1|27
1680138900000|2023-03-30 01:15:00|5502.1|5496.1|5507.6|5501.6|5508.1|5502.1|5502.1|5496.1|5
1680139200000|2023-03-30 01:20:00|5507.1|5501.1|5495.6|5489.6|5507.1|5501.1|5495.1|5489.1|61
1680139500000|2023-03-30 01:25:00|5496.6|5490.6|5494.1|5488.1|5498.6|5492.6|5489.6|5483.6|63
1680139800000|2023-03-30 01:30:00|5493.6|5487.6|5495.9|5489.9|5499.6|5493.6|5493.1|5487.1|12
1680140100000|2023-03-30 01:35:00|5495.6|5489.6|5489.6|5483.6|5495.6|5489.6|5489.4|5483.4|26
1680140400000|2023-03-30 01:40:00|5489.4|5483.4|5484.6|5478.6|5489.7|5483.7|5482.7|5476.7|68
1680140700000|2023-03-30 01:45:00|5484.9|5478.9|5482.9|5476.9|5488.3|5482.3|5482.1|5476.1|20
1680141000000|2023-03-30 01:50:00|5482.6|5476.6|5487.1|5481.1|5487.1|5481.1|5482.6|5476.6|11
1680141300000|2023-03-30 01:55:00|5487.4|5481.4|5485.9|5479.9|5490.4|5484.4|5485.6|5479.6|14
1680141600000|2023-03-30 02:00:00|5485.7|5479.7|5495.1|5489.1|5495.2|5489.2|5482|5476|19
1680141900000|2023-03-30 02:05:00|5494.9|5488.9|5496.9|5490.9|5497.4|5491.4|5494.1|5488.1|22
1680142200000|2023-03-30 02:10:00|5496.4|5490.4|5496.9|5490.9|5497.1|5491.1|5494.2|5488.2|15
1680142500000|2023-03-30 02:15:00|5496.4|5490.4|5495.2|5489.2|5496.9|5490.9|5495|5489|6
1680142800000|2023-03-30 02:20:00|5495.6|5489.6|5494.6|5488.6|5495.9|5489.9|5494.6|5488.6|6
1680143100000|2023-03-30 02:25:00|5494.9|5488.9|5496.4|5490.4|5496.4|5490.4|5493.7|5487.7|9
1680143400000|2023-03-30 02:30:00|5496.7|5490.7|5493.5|5487.5|5503.4|5497.4|5492.7|5486.7|98
1680143700000|2023-03-30 02:35:00|5494.2|5488.2|5494|5488|5496.2|5490.2|5493|5487|19
1680144000000|2023-03-30 02:40:00|5493.5|5487.5|5493.5|5487.5|5494.4|5488.4|5492.9|5486.9|5
1680144300000|2023-03-30 02:45:00|5493|5487|5494|5488|5496.4|5490.4|5491.5|5485.5|10
1680144600000|2023-03-30 02:50:00|5494.2|5488.2|5492.5|5486.5|5495.2|5489.2|5491.7|5485.7|3
1680144900000|2023-03-30 02:55:00|5492.2|5486.2|5494|5488|5494|5488|5491.2|5485.2|4
1680145200000|2023-03-30 03:00:00|5493.7|5487.7|5493|5487|5494.7|5488.7|5489.5|5483.5|24
1680145500000|2023-03-30 03:05:00|5492|5486|5491.5|5485.5|5494.5|5488.5|5490.5|5484.5|6
1680145800000|2023-03-30 03:10:00|5491.2|5485.2|5495|5489|5495.5|5489.5|5491|5485|1
1680146100000|2023-03-30 03:15:00|5495.2|5489.2|5502|5496|5502.7|5496.7|5495.2|5489.2|16
1680146400000|2023-03-30 03:20:00|5501|5495|5500.3|5494.3|5502|5496|5496.7|5490.7|14
1680146700000|2023-03-30 03:25:00|5500|5494|5504.3|5498.3|5504.3|5498.3|5499.3|5493.3|7
1680147000000|2023-03-30 03:30:00|5504|5498|5503.3|5497.3|5504.3|5498.3|5500.5|5494.5|11
1680147300000|2023-03-30 03:35:00|5503.7|5497.7|5508.2|5502.2|5510.4|5504.4|5503.7|5497.7|24
1680147600000|2023-03-30 03:40:00|5507.7|5501.7|5510.4|5504.4|5510.4|5504.4|5507|5501|6
1680147900000|2023-03-30 03:45:00|5510|5504|5506.8|5500.8|5510.4|5504.4|5506.8|5500.8|3
1680148200000|2023-03-30 03:50:00|5506.3|5500.3|5507.3|5501.3|5508.4|5502.4|5504.3|5498.3|10
1680148500000|2023-03-30 03:55:00|5505.3|5499.3|5504.8|5498.8|5505.3|5499.3|5504.2|5498.2|8
1680148800000|2023-03-30 04:00:00|5504.5|5498.5|5502.5|5496.5|5505.8|5499.8|5502.5|5496.5|3
1680149100000|2023-03-30 04:05:00|5502.3|5496.3|5501.7|5495.7|5502.3|5496.3|5500.7|5494.7|6
1680149400000|2023-03-30 04:10:00|5502.6|5496.6|5504|5498|5504.3|5498.3|5501.7|5495.7|8
1680149700000|2023-03-30 04:15:00|5504.3|5498.3|5508.3|5502.3|5508.3|5502.3|5504|5498|7
1680150000000|2023-03-30 04:20:00|5506.8|5500.8|5506.3|5500.3|5507|5501|5503.5|5497.5|10
1680150300000|2023-03-30 04:25:00|5506|5500|5507|5501|5507.3|5501.3|5505.3|5499.3|3
1680150600000|2023-03-30 04:30:00|5507.3|5501.3|5507.5|5501.5|5509.7|5503.7|5505.8|5499.8|11
1680150900000|2023-03-30 04:35:00|5506.8|5500.8|5510|5504|5512|5506|5506.5|5500.5|12
1680151200000|2023-03-30 04:40:00|5509.3|5503.3|5511.3|5505.3|5511.3|5505.3|5507|5501|7
1680151500000|2023-03-30 04:45:00|5510.8|5504.8|5512.5|5506.5|5512.5|5506.5|5510.3|5504.3|3
1680151800000|2023-03-30 04:50:00|5511.7|5505.7|5511.5|5505.5|5512.7|5506.7|5510.5|5504.5|6
1680152100000|2023-03-30 04:55:00|5511.1|5505.1|5511.5|5505.5|5511.5|5505.5|5510.3|5504.3|2
1680152400000|2023-03-30 05:00:00|5511.7|5505.7|5511.8|5505.8|5512.2|5506.2|5511.3|5505.3|2
1680152700000|2023-03-30 05:05:00|5511.3|5505.3|5509.8|5503.8|5511.3|5505.3|5509.5|5503.5|12
1680153000000|2023-03-30 05:10:00|5510.5|5504.5|5509.2|5503.2|5510.5|5504.5|5508.5|5502.5|15
1680153300000|2023-03-30 05:15:00|5508.7|5502.7|5509.9|5503.9|5511|5505|5508.7|5502.7|7
1680153600000|2023-03-30 05:20:00|5510.2|5504.2|5508.9|5502.9|5510.2|5504.2|5505.7|5499.7|8
1680153900000|2023-03-30 05:25:00|5508.7|5502.7|5507.2|5501.2|5508.9|5502.9|5506.7|5500.7|4
1680154200000|2023-03-30 05:30:00|5507.4|5501.4|5519.9|5513.9|5520.4|5514.4|5507.2|5501.2|36
1680154500000|2023-03-30 05:35:00|5519.4|5513.4|5518.4|5512.4|5519.9|5513.9|5514.2|5508.2|24
1680154800000|2023-03-30 05:40:00|5518.7|5512.7|5510.2|5504.2|5518.7|5512.7|5509.9|5503.9|18
1680155100000|2023-03-30 05:45:00|5510|5504|5509.1|5503.1|5512.4|5506.4|5508.9|5502.9|26
1680155400000|2023-03-30 05:50:00|5508.9|5502.9|5519.9|5513.9|5520.1|5514.1|5508.9|5502.9|12
1680155700000|2023-03-30 05:55:00|5520.1|5514.1|5518.2|5512.2|5522.1|5516.1|5517.7|5511.7|19
1680156000000|2023-03-30 06:00:00|5518|5512|5522.4|5516.4|5524.7|5518.7|5517.7|5511.7|19
1680156300000|2023-03-30 06:05:00|5522.6|5516.6|5522.9|5516.9|5525.1|5519.1|5520.9|5514.9|29
1680156600000|2023-03-30 06:10:00|5523.4|5517.4|5530.2|5524.2|5532.7|5526.7|5522.6|5516.6|58
1680156900000|2023-03-30 06:15:00|5530.4|5524.4|5529.6|5523.6|5530.4|5524.4|5528.5|5522.5|36
1680157200000|2023-03-30 06:20:00|5529.9|5523.9|5525.2|5519.2|5531.2|5525.2|5523.2|5517.2|24
1680157500000|2023-03-30 06:25:00|5524.9|5518.9|5525.4|5519.4|5525.4|5519.4|5522.7|5516.7|10
1680157800000|2023-03-30 06:30:00|5525.6|5519.6|5516.4|5510.4|5525.9|5519.9|5515.9|5509.9|42
1680158100000|2023-03-30 06:35:00|5515.5|5509.5|5518.9|5512.9|5519.7|5513.7|5514.9|5508.9|40
1680158400000|2023-03-30 06:40:00|5519.1|5513.1|5518.5|5512.5|5525.2|5519.2|5518.5|5512.5|17
1680158700000|2023-03-30 06:45:00|5518.2|5512.2|5528.8|5522.8|5529.4|5523.4|5517.3|5511.3|31
1680159000000|2023-03-30 06:50:00|5528|5522|5529.7|5523.7|5530.7|5524.7|5528|5522|35
1680159300000|2023-03-30 06:55:00|5530|5524|5534.2|5528.2|5534.7|5528.7|5529|5523|73
1680159600000|2023-03-30 07:00:00|5533.9|5527.9|5523.5|5517.5|5534.5|5528.5|5523.3|5517.3|138
1680159900000|2023-03-30 07:05:00|5523.7|5517.7|5516.8|5510.8|5523.7|5517.7|5516.1|5510.1|33
1680160200000|2023-03-30 07:10:00|5517|5511|5523.8|5517.8|5524.8|5518.8|5516.8|5510.8|47
1680160500000|2023-03-30 07:15:00|5522.3|5516.3|5521.5|5515.5|5524.3|5518.3|5517.6|5511.6|13
1680160800000|2023-03-30 07:20:00|5521.7|5515.7|5521.8|5515.8|5522.3|5516.3|5518.5|5512.5|8
1680161100000|2023-03-30 07:25:00|5521|5515|5529.8|5523.8|5529.8|5523.8|5520.8|5514.8|15
1680161400000|2023-03-30 07:30:00|5530|5524|5529.3|5523.3|5531.8|5525.8|5527.8|5521.8|11
1680161700000|2023-03-30 07:35:00|5528.9|5522.9|5528.5|5522.5|5532.5|5526.5|5527.3|5521.3|21
1680162000000|2023-03-30 07:40:00|5528.7|5522.7|5537.5|5531.5|5543.5|5537.5|5528.7|5522.7|64
1680162300000|2023-03-30 07:45:00|5536.3|5530.3|5532.8|5526.8|5536.3|5530.3|5526.8|5520.8|28
1680162600000|2023-03-30 07:50:00|5532.3|5526.3|5542.9|5536.9|5544.2|5538.2|5529.5|5523.5|111
1680162900000|2023-03-30 07:55:00|5543.4|5537.4|5545.5|5539.5|5547|5541|5542.5|5536.5|35
1680163200000|2023-03-30 08:00:00|5546.8|5540.8|5530.8|5524.8|5546.8|5540.8|5530.8|5524.8|41
1680163500000|2023-03-30 08:05:00|5530.5|5524.5|5530.9|5524.9|5532.4|5526.4|5521.2|5515.2|23
1680163800000|2023-03-30 08:10:00|5530.7|5524.7|5534.4|5528.4|5534.4|5528.4|5526.4|5520.4|13
1680164100000|2023-03-30 08:15:00|5534.7|5528.7|5535.9|5529.9|5540.2|5534.2|5533.4|5527.4|13
1680164400000|2023-03-30 08:20:00|5536.2|5530.2|5537.7|5531.7|5538.9|5532.9|5535.2|5529.2|19
1680164700000|2023-03-30 08:25:00|5537.9|5531.9|5540.4|5534.4|5542.7|5536.7|5535.4|5529.4|20
1680165000000|2023-03-30 08:30:00|5540.7|5534.7|5544.2|5538.2|5544.7|5538.7|5538.4|5532.4|29
1680165300000|2023-03-30 08:35:00|5544.4|5538.4|5544.4|5538.4|5546.4|5540.4|5543.2|5537.2|65
1680165600000|2023-03-30 08:40:00|5544.2|5538.2|5544.4|5538.4|5546.4|5540.4|5543.4|5537.4|19
1680165900000|2023-03-30 08:45:00|5545.4|5539.4|5552.7|5546.7|5552.9|5546.9|5544.9|5538.9|120
1680166200000|2023-03-30 08:50:00|5551.9|5545.9|5553.2|5547.2|5554.4|5548.4|5550.9|5544.9|27
1680166500000|2023-03-30 08:55:00|5553.4|5547.4|5553.4|5547.4|5554.9|5548.9|5550.4|5544.4|25
1680166800000|2023-03-30 09:00:00|5553.2|5547.2|5558.7|5552.7|5560.4|5554.4|5552.9|5546.9|59
1680167100000|2023-03-30 09:05:00|5558.2|5552.2|5555.2|5549.2|5558.2|5552.2|5552.7|5546.7|24
1680167400000|2023-03-30 09:10:00|5554.9|5548.9|5559|5553|5560.7|5554.7|5554|5548|93
1680167700000|2023-03-30 09:15:00|5559.2|5553.2|5556.7|5550.7|5564.2|5558.2|5556.5|5550.5|21
1680168000000|2023-03-30 09:20:00|5557.5|5551.5|5548.2|5542.2|5557.5|5551.5|5546.5|5540.5|45
1680168300000|2023-03-30 09:25:00|5548.5|5542.5|5545.7|5539.7|5549.2|5543.2|5543.2|5537.2|8
1680168600000|2023-03-30 09:30:00|5545.2|5539.2|5542.7|5536.7|5549|5543|5541.7|5535.7|11
1680168900000|2023-03-30 09:35:00|5542.2|5536.2|5535.7|5529.7|5542.2|5536.2|5535|5529|10
1680169200000|2023-03-30 09:40:00|5537|5531|5536|5530|5540.2|5534.2|5535.5|5529.5|27
1680169500000|2023-03-30 09:45:00|5536.2|5530.2|5543.5|5537.5|5544|5538|5536.2|5530.2|14
1680169800000|2023-03-30 09:50:00|5543.2|5537.2|5545.7|5539.7|5545.7|5539.7|5543|5537|10
1680170100000|2023-03-30 09:55:00|5545.5|5539.5|5545.5|5539.5|5546|5540|5543.7|5537.7|9
1680170400000|2023-03-30 10:00:00|5545.2|5539.2|5546.7|5540.7|5550|5544|5544|5538|9
1680170700000|2023-03-30 10:05:00|5547|5541|5548|5542|5548|5542|5546.5|5540.5|2
1680171000000|2023-03-30 10:10:00|5548.7|5542.7|5546.2|5540.2|5549.5|5543.5|5546|5540|8
1680171300000|2023-03-30 10:15:00|5546.4|5540.4|5547.5|5541.5|5550.2|5544.2|5546|5540|8
1680171600000|2023-03-30 10:20:00|5545.7|5539.7|5549|5543|5549.2|5543.2|5545.2|5539.2|30
1680171900000|2023-03-30 10:25:00|5548.2|5542.2|5546.5|5540.5|5550|5544|5545.5|5539.5|40
1680172200000|2023-03-30 10:30:00|5546.7|5540.7|5545.2|5539.2|5546.7|5540.7|5541.5|5535.5|28
1680172500000|2023-03-30 10:35:00|5545.5|5539.5|5544|5538|5546.2|5540.2|5543.5|5537.5|14
1680172800000|2023-03-30 10:40:00|5544.2|5538.2|5544.5|5538.5|5545.2|5539.2|5543.5|5537.5|8
1680173100000|2023-03-30 10:45:00|5544.2|5538.2|5544.5|5538.5|5545.2|5539.2|5543.5|5537.5|5
1680173400000|2023-03-30 10:50:00|5544.2|5538.2|5544|5538|5544.7|5538.7|5543.5|5537.5|7
1680173700000|2023-03-30 10:55:00|5544.2|5538.2|5545|5539|5546|5540|5543.7|5537.7|5
1680174000000|2023-03-30 11:00:00|5544.7|5538.7|5548.7|5542.7|5549.2|5543.2|5544.5|5538.5|31
1680174300000|2023-03-30 11:05:00|5548.5|5542.5|5559|5553|5560|5554|5548.5|5542.5|79
1680174600000|2023-03-30 11:10:00|5558|5552|5558|5552|5559|5553|5556|5550|18
1680174900000|2023-03-30 11:15:00|5557.5|5551.5|5554.7|5548.7|5558.7|5552.7|5554.2|5548.2|7
1680175200000|2023-03-30 11:20:00|5555|5549|5549.7|5543.7|5555|5549|5546|5540|20
1680175500000|2023-03-30 11:25:00|5549.5|5543.5|5553|5547|5554|5548|5549.2|5543.2|8
1680175800000|2023-03-30 11:30:00|5553.2|5547.2|5547|5541|5554|5548|5546.5|5540.5|27
1680176100000|2023-03-30 11:35:00|5546.7|5540.7|5542|5536|5548.3|5542.3|5542|5536|38
1680176400000|2023-03-30 11:40:00|5541.5|5535.5|5546.7|5540.7|5546.7|5540.7|5541.5|5535.5|24
1680176700000|2023-03-30 11:45:00|5546.9|5540.9|5553.7|5547.7|5553.7|5547.7|5546.7|5540.7|18
1680177000000|2023-03-30 11:50:00|5554|5548|5555.4|5549.4|5557.3|5551.3|5551.2|5545.2|231
1680177300000|2023-03-30 11:55:00|5555.2|5549.2|5561.4|5555.4|5562.3|5556.3|5554.4|5548.4|76
1680177600000|2023-03-30 12:00:00|5561.9|5555.9|5566.8|5560.8|5570.1|5564.1|5561.4|5555.4|123
1680177900000|2023-03-30 12:05:00|5566.6|5560.6|5564.9|5558.9|5572.3|5566.3|5564.3|5558.3|157
1680178200000|2023-03-30 12:10:00|5565.3|5559.3|5566.6|5560.6|5567.1|5561.1|5563.1|5557.1|72
1680178500000|2023-03-30 12:15:00|5566.4|5560.4|5565.9|5559.9|5566.8|5560.8|5563.6|5557.6|58
1680178800000|2023-03-30 12:20:00|5566.2|5560.2|5563.6|5557.6|5566.7|5560.7|5563.4|5557.4|70
1680179100000|2023-03-30 12:25:00|5563.8|5557.8|5568.4|5562.4|5569.9|5563.9|5563.8|5557.8|44
1680179400000|2023-03-30 12:30:00|5568.2|5562.2|5570.8|5564.8|5575.9|5569.9|5566.4|5560.4|130
1680179700000|2023-03-30 12:35:00|5570.6|5564.6|5571.4|5565.4|5573.1|5567.1|5567.1|5561.1|98
1680180000000|2023-03-30 12:40:00|5571.6|5565.6|5568.5|5562.5|5573.7|5567.7|5565.5|5559.5|130
1680183000000|2023-03-30 13:30:00|5562.3|5556.3|5542.6|5536.6|5562.3|5556.3|5538.3|5532.3|1252
1680183300000|2023-03-30 13:35:00|5542.1|5536.1|5527.5|5521.5|5552|5546|5520.8|5514.8|789
1680183600000|2023-03-30 13:40:00|5527.8|5521.8|5537.6|5531.6|5542.3|5536.3|5524.3|5518.3|645
1680183900000|2023-03-30 13:45:00|5537.3|5531.3|5541.8|5535.8|5547.3|5541.3|5532.4|5526.4|507
1680184200000|2023-03-30 13:50:00|5542.3|5536.3|5539.1|5533.1|5545.8|5539.8|5534.8|5528.8|303
1680184500000|2023-03-30 13:55:00|5539.4|5533.4|5536.4|5530.4|5542.1|5536.1|5529.7|5523.7|568
1680184800000|2023-03-30 14:00:00|5536.1|5530.1|5512.7|5506.7|5537.7|5531.7|5507|5501|473
1680185100000|2023-03-30 14:05:00|5512|5506|5505.3|5499.3|5516.2|5510.2|5487.3|5481.3|869
1680185400000|2023-03-30 14:10:00|5505.1|5499.1|5507.3|5501.3|5525.1|5519.1|5500.3|5494.3|841
1680185700000|2023-03-30 14:15:00|5507.9|5501.9|5524.8|5518.8|5527.3|5521.3|5507.9|5501.9|642
1680186000000|2023-03-30 14:20:00|5524.1|5518.1|5525.1|5519.1|5527.8|5521.8|5516.1|5510.1|388
1680186300000|2023-03-30 14:25:00|5525.3|5519.3|5506.7|5500.7|5526.3|5520.3|5503.9|5497.9|247
1680186600000|2023-03-30 14:30:00|5506.9|5500.9|5507.1|5501.1|5510.8|5504.8|5495.7|5489.7|271
1680186900000|2023-03-30 14:35:00|5507.3|5501.3|5519.3|5513.3|5522.3|5516.3|5503.3|5497.3|348
1680187200000|2023-03-30 14:40:00|5519.8|5513.8|5533.3|5527.3|5541.6|5535.6|5514.8|5508.8|408
1680187500000|2023-03-30 14:45:00|5534.2|5528.2|5510.3|5504.3|5538.1|5532.1|5508.3|5502.3|636
1680187800000|2023-03-30 14:50:00|5509.3|5503.3|5495.4|5489.4|5512.6|5506.6|5492.4|5486.4|362
1680188100000|2023-03-30 14:55:00|5495.6|5489.6|5455|5449|5496.9|5490.9|5447.3|5441.3|849
1680188400000|2023-03-30 15:00:00|5455.3|5449.3|5461.3|5455.3|5469.6|5463.6|5450|5444|580
1680188700000|2023-03-30 15:05:00|5461.5|5455.5|5471.9|5465.9|5480.9|5474.9|5461.5|5455.5|604
1680189000000|2023-03-30 15:10:00|5471.7|5465.7|5463.3|5457.3|5472.7|5466.7|5458.5|5452.5|287
1680189300000|2023-03-30 15:15:00|5463.1|5457.1|5447.7|5441.7|5464|5458|5440.5|5434.5|453
1680189600000|2023-03-30 15:20:00|5448.5|5442.5|5451.1|5445.1|5458.8|5452.8|5446.3|5440.3|282
1680189900000|2023-03-30 15:25:00|5451.3|5445.3|5449.8|5443.8|5457.8|5451.8|5448.3|5442.3|188
1680190200000|2023-03-30 15:30:00|5449.6|5443.6|5446.3|5440.3|5449.6|5443.6|5437.8|5431.8|654
1680190500000|2023-03-30 15:35:00|5446.8|5440.8|5459.3|5453.3|5459.3|5453.3|5446.8|5440.8|344
1680190800000|2023-03-30 15:40:00|5459.1|5453.1|5445.1|5439.1|5459.8|5453.8|5443.4|5437.4|277
1680191100000|2023-03-30 15:45:00|5444.9|5438.9|5443.1|5437.1|5452.1|5446.1|5439.5|5433.5|247
1680191400000|2023-03-30 15:50:00|5442.1|5436.1|5437.1|5431.1|5449.9|5443.9|5434.9|5428.9|267
1680191700000|2023-03-30 15:55:00|5437.3|5431.3|5441|5435|5443.5|5437.5|5434.4|5428.4|463
1680192000000|2023-03-30 16:00:00|5441.2|5435.2|5447.2|5441.2|5450.2|5444.2|5437.5|5431.5|480
1680192300000|2023-03-30 16:05:00|5446.5|5440.5|5442.8|5436.8|5447.5|5441.5|5441.6|5435.6|178
1680192600000|2023-03-30 16:10:00|5442.6|5436.6|5446.7|5440.7|5446.7|5440.7|5435.6|5429.6|314
1680192900000|2023-03-30 16:15:00|5446.5|5440.5|5452.5|5446.5|5455.3|5449.3|5441.7|5435.7|173
1680193200000|2023-03-30 16:20:00|5453.3|5447.3|5444.3|5438.3|5462.3|5456.3|5444.1|5438.1|351
1680193500000|2023-03-30 16:25:00|5444.1|5438.1|5443.3|5437.3|5444.8|5438.8|5440.6|5434.6|212
1680193800000|2023-03-30 16:30:00|5443.5|5437.5|5446.3|5440.3|5448.5|5442.5|5441.8|5435.8|160
1680194100000|2023-03-30 16:35:00|5446.5|5440.5|5445.8|5439.8|5449|5443|5443.8|5437.8|248
1680194400000|2023-03-30 16:40:00|5445.3|5439.3|5440.1|5434.1|5445.6|5439.6|5438.4|5432.4|212
1680194700000|2023-03-30 16:45:00|5440.4|5434.4|5438.9|5432.9|5443.4|5437.4|5437.4|5431.4|214
1680195000000|2023-03-30 16:50:00|5438.4|5432.4|5441.1|5435.1|5443.1|5437.1|5435.9|5429.9|151
1680195300000|2023-03-30 16:55:00|5442.9|5436.9|5442.3|5436.3|5444.4|5438.4|5437.4|5431.4|220
1680195600000|2023-03-30 17:00:00|5443.6|5437.6|5441.1|5435.1|5444.1|5438.1|5437.1|5431.1|222
1680195900000|2023-03-30 17:05:00|5440.9|5434.9|5445.3|5439.3|5447.3|5441.3|5438.1|5432.1|238
1680196200000|2023-03-30 17:10:00|5446|5440|5445.6|5439.6|5447.5|5441.5|5439.9|5433.9|193
1680196500000|2023-03-30 17:15:00|5445.9|5439.9|5444.5|5438.5|5449.4|5443.4|5443|5437|174
1680196800000|2023-03-30 17:20:00|5444.7|5438.7|5445|5439|5446.3|5440.3|5441.3|5435.3|195
1680197100000|2023-03-30 17:25:00|5444.5|5438.5|5438|5432|5445.5|5439.5|5437.8|5431.8|280
1680197400000|2023-03-30 17:30:00|5437.2|5431.2|5446.5|5440.5|5446.8|5440.8|5436.2|5430.2|374
1680197700000|2023-03-30 17:35:00|5446.8|5440.8|5450.7|5444.7|5461.3|5455.3|5442.1|5436.1|1015
1680198000000|2023-03-30 17:40:00|5450.5|5444.5|5450.7|5444.7|5455.3|5449.3|5447.5|5441.5|309
1680198300000|2023-03-30 17:45:00|5451|5445|5440.9|5434.9|5452.7|5446.7|5436.6|5430.6|252
1680198600000|2023-03-30 17:50:00|5441.1|5435.1|5443.4|5437.4|5446|5440|5438.6|5432.6|371
1680198900000|2023-03-30 17:55:00|5444.4|5438.4|5458.3|5452.3|5462.2|5456.2|5442.4|5436.4|475
1680199200000|2023-03-30 18:00:00|5458.1|5452.1|5439.9|5433.9|5458.1|5452.1|5437.4|5431.4|556
1680199500000|2023-03-30 18:05:00|5440.1|5434.1|5448.2|5442.2|5452|5446|5436.4|5430.4|655
1680199800000|2023-03-30 18:10:00|5448.5|5442.5|5451|5445|5454.4|5448.4|5443.2|5437.2|1765
1680200100000|2023-03-30 18:15:00|5451.7|5445.7|5458.6|5452.6|5468|5462|5450.9|5444.9|598
1680220800000|2023-03-31 00:00:00|5447.5|5441.5|5449.8|5443.8|5456.5|5450.5|5444.3|5438.3|138
1680221100000|2023-03-31 00:05:00|5450.3|5444.3|5451.5|5445.5|5452.3|5446.3|5444.5|5438.5|67
1680221400000|2023-03-31 00:10:00|5451.7|5445.7|5457|5451|5457|5451|5450.7|5444.7|12
1680221700000|2023-03-31 00:15:00|5457.5|5451.5|5451.7|5445.7|5458|5452|5450.7|5444.7|27
1680222000000|2023-03-31 00:20:00|5452|5446|5452.7|5446.7|5454.7|5448.7|5449.9|5443.9|29
1680222300000|2023-03-31 00:25:00|5451.9|5445.9|5447.2|5441.2|5456.7|5450.7|5445.5|5439.5|150
1680222600000|2023-03-31 00:30:00|5447|5441|5443.9|5437.9|5447.7|5441.7|5442.7|5436.7|25
1680222900000|2023-03-31 00:35:00|5444.9|5438.9|5439.7|5433.7|5444.9|5438.9|5438.7|5432.7|54
1680223200000|2023-03-31 00:40:00|5439.5|5433.5|5441.7|5435.7|5442.2|5436.2|5439.5|5433.5|12
1680223500000|2023-03-31 00:45:00|5442.2|5436.2|5448|5442|5448|5442|5441.7|5435.7|31
1680223800000|2023-03-31 00:50:00|5445.8|5439.8|5442.6|5436.6|5447.6|5441.6|5442.6|5436.6|17
1680224100000|2023-03-31 00:55:00|5442.8|5436.8|5443|5437|5444.3|5438.3|5441.8|5435.8|19
1680224400000|2023-03-31 01:00:00|5442.8|5436.8|5443.8|5437.8|5445.6|5439.6|5438.8|5432.8|33
1680224700000|2023-03-31 01:05:00|5443.6|5437.6|5436.8|5430.8|5443.6|5437.6|5435.8|5429.8|144
1680225000000|2023-03-31 01:10:00|5437.8|5431.8|5436.5|5430.5|5441.9|5435.9|5435.7|5429.7|87
1680225300000|2023-03-31 01:15:00|5436.7|5430.7|5435.3|5429.3|5440.5|5434.5|5427.8|5421.8|77
1680225600000|2023-03-31 01:20:00|5435.6|5429.6|5442.6|5436.6|5443.3|5437.3|5435.3|5429.3|45
1680225900000|2023-03-31 01:25:00|5442.8|5436.8|5444.3|5438.3|5448.3|5442.3|5442.8|5436.8|18
1680226200000|2023-03-31 01:30:00|5444.5|5438.5|5446.4|5440.4|5447.7|5441.7|5441.8|5435.8|25
1680226500000|2023-03-31 01:35:00|5447.4|5441.4|5444.4|5438.4|5447.4|5441.4|5441|5435|31
1680226800000|2023-03-31 01:40:00|5444.7|5438.7|5438.7|5432.7|5445.7|5439.7|5437.7|5431.7|16
1680227100000|2023-03-31 01:45:00|5438.5|5432.5|5438.3|5432.3|5438.7|5432.7|5436|5430|4
1680227400000|2023-03-31 01:50:00|5438.1|5432.1|5439.7|5433.7|5440.5|5434.5|5435.6|5429.6|13
1680227700000|2023-03-31 01:55:00|5440|5434|5440.2|5434.2|5442.2|5436.2|5439.5|5433.5|7
1680228000000|2023-03-31 02:00:00|5440.5|5434.5|5444|5438|5445.8|5439.8|5439.5|5433.5|14
1680228300000|2023-03-31 02:05:00|5443.8|5437.8|5439.6|5433.6|5444|5438|5439.3|5433.3|15
1680228600000|2023-03-31 02:10:00|5439.3|5433.3|5439.6|5433.6|5439.6|5433.6|5435.6|5429.6|31
1680228900000|2023-03-31 02:15:00|5439.4|5433.4|5439.6|5433.6|5439.6|5433.6|5438.8|5432.8|0
1680229200000|2023-03-31 02:20:00|5439.8|5433.8|5440.8|5434.8|5441|5435|5439.1|5433.1|4
1680229500000|2023-03-31 02:25:00|5441|5435|5442.3|5436.3|5442.6|5436.6|5440.6|5434.6|4
1680229800000|2023-03-31 02:30:00|5442.5|5436.5|5441.8|5435.8|5444|5438|5441.3|5435.3|21
1680230100000|2023-03-31 02:35:00|5442|5436|5438.6|5432.6|5446.3|5440.3|5437.7|5431.7|79
1680230400000|2023-03-31 02:40:00|5438.2|5432.2|5430.6|5424.6|5438.2|5432.2|5430.1|5424.1|80
1680230700000|2023-03-31 02:45:00|5430.4|5424.4|5431.6|5425.6|5433|5427|5430.1|5424.1|11
1680231000000|2023-03-31 02:50:00|5432.1|5426.1|5432.6|5426.6|5433.8|5427.8|5431.6|5425.6|15
1680231300000|2023-03-31 02:55:00|5432.8|5426.8|5432.6|5426.6|5434.8|5428.8|5430.8|5424.8|25
1680231600000|2023-03-31 03:00:00|5432.1|5426.1|5425.6|5419.6|5433.1|5427.1|5422.6|5416.6|61
1680231900000|2023-03-31 03:05:00|5425.4|5419.4|5430.8|5424.8|5431|5425|5424.3|5418.3|19
1680232200000|2023-03-31 03:10:00|5431|5425|5425.6|5419.6|5431|5425|5425.6|5419.6|7
1680232500000|2023-03-31 03:15:00|5425.1|5419.1|5425.6|5419.6|5426.8|5420.8|5424.6|5418.6|11
1680232800000|2023-03-31 03:20:00|5424.6|5418.6|5424.8|5418.8|5425.8|5419.8|5423.6|5417.6|9
1680233100000|2023-03-31 03:25:00|5424.6|5418.6|5422.8|5416.8|5424.8|5418.8|5422.1|5416.1|17
1680233400000|2023-03-31 03:30:00|5422.6|5416.6|5423.6|5417.6|5423.6|5417.6|5421.6|5415.6|3
1680233700000|2023-03-31 03:35:00|5423.4|5417.4|5418.4|5412.4|5423.4|5417.4|5417.7|5411.7|33
1680234000000|2023-03-31 03:40:00|5418.2|5412.2|5409.3|5403.3|5418.4|5412.4|5408.5|5402.5|56
1680234300000|2023-03-31 03:45:00|5408.8|5402.8|5412.7|5406.7|5413|5407|5408|5402|16
1680234600000|2023-03-31 03:50:00|5413.7|5407.7|5415.7|5409.7|5415.9|5409.9|5413.7|5407.7|5
1680234900000|2023-03-31 03:55:00|5415.5|5409.5|5418.2|5412.2|5419.7|5413.7|5415.5|5409.5|8
1680235200000|2023-03-31 04:00:00|5418.5|5412.5|5418.7|5412.7|5419.7|5413.7|5418.2|5412.2|4
1680235500000|2023-03-31 04:05:00|5418.5|5412.5|5420|5414|5420.2|5414.2|5415.5|5409.5|9
1680235800000|2023-03-31 04:10:00|5419.8|5413.8|5419.7|5413.7|5420|5414|5417.9|5411.9|10
1680236100000|2023-03-31 04:15:00|5419.2|5413.2|5418.7|5412.7|5419.2|5413.2|5417.8|5411.8|1
1680236400000|2023-03-31 04:20:00|5420.4|5414.4|5416.7|5410.7|5420.7|5414.7|5416.7|5410.7|5
1680236700000|2023-03-31 04:25:00|5417|5411|5420.2|5414.2|5424.7|5418.7|5417|5411|24
1680237000000|2023-03-31 04:30:00|5420.7|5414.7|5422.8|5416.8|5422.8|5416.8|5417.5|5411.5|11
1680237300000|2023-03-31 04:35:00|5422.6|5416.6|5420.3|5414.3|5423.6|5417.6|5420.3|5414.3|10
1680237600000|2023-03-31 04:40:00|5421.5|5415.5|5423|5417|5423.6|5417.6|5420.3|5414.3|7
1680237900000|2023-03-31 04:45:00|5422.8|5416.8|5423.3|5417.3|5423.8|5417.8|5421.3|5415.3|13
1680238200000|2023-03-31 04:50:00|5422.3|5416.3|5423.3|5417.3|5423.3|5417.3|5422.1|5416.1|0
1680238500000|2023-03-31 04:55:00|5422.8|5416.8|5426.3|5420.3|5428.6|5422.6|5422.1|5416.1|10
1680238800000|2023-03-31 05:00:00|5426.1|5420.1|5424.5|5418.5|5428.3|5422.3|5423.3|5417.3|13
1680239100000|2023-03-31 05:05:00|5424.3|5418.3|5421.3|5415.3|5425.3|5419.3|5421.1|5415.1|6
1680239400000|2023-03-31 05:10:00|5421.1|5415.1|5423.6|5417.6|5424.2|5418.2|5420.4|5414.4|11
1680239700000|2023-03-31 05:15:00|5423.8|5417.8|5423.8|5417.8|5424.1|5418.1|5423.6|5417.6|0
1680240000000|2023-03-31 05:20:00|5424.3|5418.3|5424|5418|5425.6|5419.6|5423.6|5417.6|19
1680240300000|2023-03-31 05:25:00|5424.3|5418.3|5425.3|5419.3|5425.8|5419.8|5423.1|5417.1|2
1680240600000|2023-03-31 05:30:00|5425.8|5419.8|5428.6|5422.6|5428.8|5422.8|5421.6|5415.6|10
1680240900000|2023-03-31 05:35:00|5428.3|5422.3|5430.3|5424.3|5431.3|5425.3|5427|5421|19
1680241200000|2023-03-31 05:40:00|5430.1|5424.1|5432.3|5426.3|5432.5|5426.5|5429.3|5423.3|14
1680241500000|2023-03-31 05:45:00|5432.6|5426.6|5424.3|5418.3|5432.6|5426.6|5424.1|5418.1|16
1680241800000|2023-03-31 05:50:00|5424.8|5418.8|5423.8|5417.8|5426.3|5420.3|5423.3|5417.3|7
1680242100000|2023-03-31 05:55:00|5423.6|5417.6|5427.8|5421.8|5428.3|5422.3|5422.3|5416.3|12
1680242400000|2023-03-31 06:00:00|5428|5422|5428.1|5422.1|5429.5|5423.5|5427.8|5421.8|6
1680242700000|2023-03-31 06:05:00|5427.9|5421.9|5414.8|5408.8|5428.1|5422.1|5413.6|5407.6|36
1680243000000|2023-03-31 06:10:00|5414.6|5408.6|5420|5414|5420.9|5414.9|5414.3|5408.3|13
1680243300000|2023-03-31 06:15:00|5419.8|5413.8|5415.6|5409.6|5422.6|5416.6|5412.1|5406.1|57
1680243600000|2023-03-31 06:20:00|5415.8|5409.8|5427.3|5421.3|5427.3|5421.3|5415.1|5409.1|85
1680243900000|2023-03-31 06:25:00|5427|5421|5419.1|5413.1|5428.6|5422.6|5418.3|5412.3|39
1680244200000|2023-03-31 06:30:00|5419.3|5413.3|5427.3|5421.3|5428.3|5422.3|5418.3|5412.3|17
1680244500000|2023-03-31 06:35:00|5427.1|5421.1|5431.1|5425.1|5433.1|5427.1|5426.8|5420.8|26
1680244800000|2023-03-31 06:40:00|5430.6|5424.6|5434.6|5428.6|5436.3|5430.3|5430.4|5424.4|13
1680245100000|2023-03-31 06:45:00|5434.8|5428.8|5435.3|5429.3|5436.3|5430.3|5432.3|5426.3|48
1680245400000|2023-03-31 06:50:00|5435.1|5429.1|5440.1|5434.1|5440.1|5434.1|5434.1|5428.1|37
1680245700000|2023-03-31 06:55:00|5439.8|5433.8|5444.3|5438.3|5444.8|5438.8|5439.6|5433.6|21
1680246000000|2023-03-31 07:00:00|5444.5|5438.5|5440.3|5434.3|5449.8|5443.8|5440.3|5434.3|75
1680246300000|2023-03-31 07:05:00|5440.5|5434.5|5443.3|5437.3|5445|5439|5440.3|5434.3|11
1680246600000|2023-03-31 07:10:00|5443.8|5437.8|5440.5|5434.5|5444.5|5438.5|5440.3|5434.3|18
1680246900000|2023-03-31 07:15:00|5440.7|5434.7|5432.8|5426.8|5440.7|5434.7|5430|5424|19
1680247200000|2023-03-31 07:20:00|5432.5|5426.5|5430.3|5424.3|5434.6|5428.6|5428.9|5422.9|26
1680247500000|2023-03-31 07:25:00|5430.1|5424.1|5433.8|5427.8|5435.1|5429.1|5429.1|5423.1|31
1680247800000|2023-03-31 07:30:00|5433.6|5427.6|5429.6|5423.6|5434.3|5428.3|5427.6|5421.6|56
1680248100000|2023-03-31 07:35:00|5429.8|5423.8|5429.8|5423.8|5431.8|5425.8|5427.6|5421.6|17
1680248400000|2023-03-31 07:40:00|5429.1|5423.1|5430.6|5424.6|5431.6|5425.6|5424.3|5418.3|69
1680248700000|2023-03-31 07:45:00|5430.4|5424.4|5438.1|5432.1|5440.1|5434.1|5430.4|5424.4|37
1680249000000|2023-03-31 07:50:00|5437.9|5431.9|5438.9|5432.9|5446.6|5440.6|5436.6|5430.6|19
1680249300000|2023-03-31 07:55:00|5438.7|5432.7|5436.4|5430.4|5438.7|5432.7|5435.7|5429.7|12
1680249600000|2023-03-31 08:00:00|5436.2|5430.2|5436.9|5430.9|5438.4|5432.4|5434.9|5428.9|17
1680249900000|2023-03-31 08:05:00|5436.4|5430.4|5444.9|5438.9|5449.4|5443.4|5435.1|5429.1|69
1680250200000|2023-03-31 08:10:00|5444.4|5438.4|5446.2|5440.2|5446.7|5440.7|5440.7|5434.7|28
1680250500000|2023-03-31 08:15:00|5445.7|5439.7|5437.7|5431.7|5446.2|5440.2|5437.7|5431.7|25
1680250800000|2023-03-31 08:20:00|5438.1|5432.1|5444.9|5438.9|5447.4|5441.4|5438.1|5432.1|19
1680251100000|2023-03-31 08:25:00|5444.4|5438.4|5445.4|5439.4|5448.4|5442.4|5444.4|5438.4|3
1680251400000|2023-03-31 08:30:00|5445.1|5439.1|5449.5|5443.5|5453.9|5447.9|5441.9|5435.9|24
1680251700000|2023-03-31 08:35:00|5449.2|5443.2|5456.5|5450.5|5459.9|5453.9|5448.6|5442.6|53
1680252000000|2023-03-31 08:40:00|5456.2|5450.2|5462.4|5456.4|5462.4|5456.4|5455.2|5449.2|49
1680252300000|2023-03-31 08:45:00|5462.9|5456.9|5454.6|5448.6|5463.4|5457.4|5452.4|5446.4|91
1680252600000|2023-03-31 08:50:00|5454.8|5448.8|5451.4|5445.4|5456.1|5450.1|5450.6|5444.6|17
1680252900000|2023-03-31 08:55:00|5455.1|5449.1|5457.1|5451.1|5460.3|5454.3|5454.1|5448.1|33
1680253200000|2023-03-31 09:00:00|5457.3|5451.3|5459.6|5453.6|5460.8|5454.8|5454.5|5448.5|13
1680253500000|2023-03-31 09:05:00|5459.8|5453.8|5466.1|5460.1|5468.1|5462.1|5459.8|5453.8|25
1680253800000|2023-03-31 09:10:00|5465.6|5459.6|5463.6|5457.6|5465.6|5459.6|5461.1|5455.1|14
1680254100000|2023-03-31 09:15:00|5463.8|5457.8|5467.1|5461.1|5467.6|5461.6|5462.6|5456.6|32
1680254400000|2023-03-31 09:20:00|5467.9|5461.9|5464.3|5458.3|5468.3|5462.3|5464.3|5458.3|14
1680254700000|2023-03-31 09:25:00|5464.5|5458.5|5471.6|5465.6|5472.5|5466.5|5464|5458|104
1680255000000|2023-03-31 09:30:00|5471.3|5465.3|5468.3|5462.3|5472.5|5466.5|5464.5|5458.5|15
1680255300000|2023-03-31 09:35:00|5466.5|5460.5|5464.8|5458.8|5466.5|5460.5|5464.3|5458.3|18
1680255600000|2023-03-31 09:40:00|5465.3|5459.3|5466|5460|5466.7|5460.7|5463.7|5457.7|14
1680255900000|2023-03-31 09:45:00|5466.5|5460.5|5466|5460|5470.8|5464.8|5464.5|5458.5|52
1680256200000|2023-03-31 09:50:00|5466.5|5460.5|5473|5467|5476.5|5470.5|5466.5|5460.5|37
1680256500000|2023-03-31 09:55:00|5472.8|5466.8|5472.8|5466.8|5475.8|5469.8|5470.3|5464.3|97
1680256800000|2023-03-31 10:00:00|5472.6|5466.6|5477.8|5471.8|5482.5|5476.5|5472.6|5466.6|57
1680257100000|2023-03-31 10:05:00|5478.4|5472.4|5480.5|5474.5|5480.5|5474.5|5476.3|5470.3|13
1680257400000|2023-03-31 10:10:00|5481|5475|5482.8|5476.8|5486.5|5480.5|5481|5475|22
1680257700000|2023-03-31 10:15:00|5482.6|5476.6|5478.8|5472.8|5482.6|5476.6|5478.3|5472.3|22
1680258000000|2023-03-31 10:20:00|5478.3|5472.3|5478|5472|5478.3|5472.3|5475.5|5469.5|12
1680258300000|2023-03-31 10:25:00|5477.8|5471.8|5478.1|5472.1|5478.1|5472.1|5473.3|5467.3|12
1680258600000|2023-03-31 10:30:00|5477.8|5471.8|5475.8|5469.8|5478.8|5472.8|5475.8|5469.8|14
1680258900000|2023-03-31 10:35:00|5476.2|5470.2|5479.8|5473.8|5481|5475|5476.2|5470.2|10
1680259200000|2023-03-31 10:40:00|5480|5474|5480.3|5474.3|5485.3|5479.3|5479.8|5473.8|31
1680259500000|2023-03-31 10:45:00|5480.1|5474.1|5476.3|5470.3|5481|5475|5475.8|5469.8|12
1680259800000|2023-03-31 10:50:00|5476.6|5470.6|5476.5|5470.5|5479|5473|5475.5|5469.5|13
1680260100000|2023-03-31 10:55:00|5477.1|5471.1|5480|5474|5481.3|5475.3|5477.1|5471.1|23
1680260400000|2023-03-31 11:00:00|5481|5475|5480|5474|5482|5476|5478.5|5472.5|17
1680260700000|2023-03-31 11:05:00|5479.8|5473.8|5481|5475|5483|5477|5478.5|5472.5|15
1680261000000|2023-03-31 11:10:00|5480.8|5474.8|5479.8|5473.8|5482|5476|5478.3|5472.3|10
1680261300000|2023-03-31 11:15:00|5480|5474|5479.3|5473.3|5480.8|5474.8|5479.3|5473.3|3
1680261600000|2023-03-31 11:20:00|5479.5|5473.5|5483.3|5477.3|5483.3|5477.3|5479.3|5473.3|15
1680261900000|2023-03-31 11:25:00|5482.3|5476.3|5481.6|5475.6|5483.8|5477.8|5479.8|5473.8|25
1680262200000|2023-03-31 11:30:00|5481.4|5475.4|5482.6|5476.6|5483.5|5477.5|5480.8|5474.8|25
1680262500000|2023-03-31 11:35:00|5482.5|5476.5|5481.8|5475.8|5486.1|5480.1|5481.8|5475.8|11
1680262800000|2023-03-31 11:40:00|5481.6|5475.6|5485.8|5479.8|5486.6|5480.6|5481.3|5475.3|17
1680263100000|2023-03-31 11:45:00|5486.3|5480.3|5486.1|5480.1|5486.4|5480.4|5483.3|5477.3|31
1680263400000|2023-03-31 11:50:00|5485.8|5479.8|5486.8|5480.8|5487.8|5481.8|5485.6|5479.6|33
1680263700000|2023-03-31 11:55:00|5487|5481|5482.6|5476.6|5488|5482|5482.6|5476.6|66
1680264000000|2023-03-31 12:00:00|5482.8|5476.8|5483.1|5477.1|5485.8|5479.8|5482.6|5476.6|28
1680264300000|2023-03-31 12:05:00|5483.8|5477.8|5482.6|5476.6|5485|5479|5482.6|5476.6|46
1680264600000|2023-03-31 12:10:00|5482.8|5476.8|5482.9|5476.9|5484.1|5478.1|5481.2|5475.2|78
1680264900000|2023-03-31 12:15:00|5482.2|5476.2|5482.7|5476.7|5484.9|5478.9|5482.2|5476.2|17
1680265200000|2023-03-31 12:20:00|5482.9|5476.9|5477.4|5471.4|5483.9|5477.9|5476.3|5470.3|38
1680265500000|2023-03-31 12:25:00|5477.6|5471.6|5477.4|5471.4|5479.1|5473.1|5476.6|5470.6|36
1680265800000|2023-03-31 12:30:00|5476.9|5470.9|5478.3|5472.3|5483.6|5477.6|5476.2|5470.2|70
1680266100000|2023-03-31 12:35:00|5477.8|5471.8|5477.7|5471.7|5479.9|5473.9|5477.1|5471.1|33
1680266400000|2023-03-31 12:40:00|5478|5472|5465.4|5459.4|5479.9|5473.9|5464.4|5458.4|86
1680269400000|2023-03-31 13:30:00|5469.9|5463.9|5520|5514|5531.7|5525.7|5467.9|5461.9|1547
1680269700000|2023-03-31 13:35:00|5521.4|5515.4|5537.4|5531.4|5538.6|5532.6|5520.7|5514.7|594
1680270000000|2023-03-31 13:40:00|5537.6|5531.6|5563.1|5557.1|5563.6|5557.6|5527.6|5521.6|745
1680270300000|2023-03-31 13:45:00|5563.9|5557.9|5556|5550|5587.2|5581.2|5544|5538|1148
1680270600000|2023-03-31 13:50:00|5556.5|5550.5|5555.5|5549.5|5559.8|5553.8|5545|5539|390
1680270900000|2023-03-31 13:55:00|5555.7|5549.7|5528.6|5522.6|5559.2|5553.2|5528.6|5522.6|509
1680271200000|2023-03-31 14:00:00|5528.4|5522.4|5543.5|5537.5|5546.7|5540.7|5528.4|5522.4|502
1680271500000|2023-03-31 14:05:00|5543.8|5537.8|5539|5533|5548.7|5542.7|5536.7|5530.7|256
1680271800000|2023-03-31 14:10:00|5539.2|5533.2|5543.2|5537.2|5551.7|5545.7|5536.1|5530.1|469
1680272100000|2023-03-31 14:15:00|5542.6|5536.6|5547.4|5541.4|5553.6|5547.6|5540.9|5534.9|347
1680272400000|2023-03-31 14:20:00|5547.6|5541.6|5542.2|5536.2|5548.4|5542.4|5540.1|5534.1|193
1680272700000|2023-03-31 14:25:00|5542|5536|5551.9|5545.9|5556.9|5550.9|5541.5|5535.5|321
1680273000000|2023-03-31 14:30:00|5551.2|5545.2|5576.4|5570.4|5576.4|5570.4|5551.2|5545.2|416
1680273300000|2023-03-31 14:35:00|5576.2|5570.2|5583.1|5577.1|5589.9|5583.9|5575.2|5569.2|588
1680273600000|2023-03-31 14:40:00|5582.1|5576.1|5589.4|5583.4|5598.9|5592.9|5580.6|5574.6|474
1680273900000|2023-03-31 14:45:00|5589.6|5583.6|5594.3|5588.3|5602.2|5596.2|5587.9|5581.9|536
1680274200000|2023-03-31 14:50:00|5593.8|5587.8|5583.4|5577.4|5595.8|5589.8|5577.2|5571.2|302
1680274500000|2023-03-31 14:55:00|5583.6|5577.6|5588.8|5582.8|5591.8|5585.8|5581.2|5575.2|260
1680274800000|2023-03-31 15:00:00|5589|5583|5574|5568|5596.3|5590.3|5573.7|5567.7|336
1680275100000|2023-03-31 15:05:00|5573.7|5567.7|5560.6|5554.6|5578.7|5572.7|5557.1|5551.1|318
1680275400000|2023-03-31 15:10:00|5560.8|5554.8|5563|5557|5565.5|5559.5|5556.8|5550.8|177
1680275700000|2023-03-31 15:15:00|5562.5|5556.5|5561.4|5555.4|5575.4|5569.4|5560.2|5554.2|235
1680276000000|2023-03-31 15:20:00|5563.3|5557.3|5568.8|5562.8|5575.9|5569.9|5561.8|5555.8|207
1680276300000|2023-03-31 15:25:00|5568.6|5562.6|5573.8|5567.8|5580.3|5574.3|5568.3|5562.3|269
1680276600000|2023-03-31 15:30:00|5573.6|5567.6|5577.8|5571.8|5580.8|5574.8|5571.8|5565.8|134
1680276900000|2023-03-31 15:35:00|5578.3|5572.3|5567.8|5561.8|5579.3|5573.3|5566.3|5560.3|371
1680277200000|2023-03-31 15:40:00|5567.1|5561.1|5563.7|5557.7|5573.2|5567.2|5561.7|5555.7|313
1680277500000|2023-03-31 15:45:00|5564.7|5558.7|5564.1|5558.1|5567.9|5561.9|5558.4|5552.4|306
1680277800000|2023-03-31 15:50:00|5563.9|5557.9|5551.1|5545.1|5564.9|5558.9|5548.4|5542.4|507
1680278100000|2023-03-31 15:55:00|5550.9|5544.9|5552.5|5546.5|5561.2|5555.2|5543.3|5537.3|374
1680278400000|2023-03-31 16:00:00|5551.3|5545.3|5589.2|5583.2|5626.3|5620.3|5547.9|5541.9|1301
1680278700000|2023-03-31 16:05:00|5590.9|5584.9|5577.9|5571.9|5604.2|5598.2|5571.2|5565.2|879
1680279000000|2023-03-31 16:10:00|5577.7|5571.7|5576.9|5570.9|5589.4|5583.4|5570.4|5564.4|529
1680279300000|2023-03-31 16:15:00|5577.1|5571.1|5570.4|5564.4|5589.9|5583.9|5564.2|5558.2|746
1680279600000|2023-03-31 16:20:00|5570.2|5564.2|5560.8|5554.8|5575|5569|5553.5|5547.5|324
1680279900000|2023-03-31 16:25:00|5561.3|5555.3|5562.5|5556.5|5567.2|5561.2|5553.8|5547.8|408
1680280200000|2023-03-31 16:30:00|5562.3|5556.3|5560.7|5554.7|5565.7|5559.7|5554.7|5548.7|213
1680280500000|2023-03-31 16:35:00|5559.7|5553.7|5545.2|5539.2|5563.7|5557.7|5538.9|5532.9|273
1680280800000|2023-03-31 16:40:00|5546.2|5540.2|5556|5550|5558|5552|5546.2|5540.2|237
1680281100000|2023-03-31 16:45:00|5557|5551|5557.5|5551.5|5561.5|5555.5|5545.5|5539.5|390
1680281400000|2023-03-31 16:50:00|5557.3|5551.3|5544.2|5538.2|5560.5|5554.5|5541.2|5535.2|353
1680281700000|2023-03-31 16:55:00|5544|5538|5546.7|5540.7|5553.7|5547.7|5543.7|5537.7|182
1680282000000|2023-03-31 17:00:00|5546.9|5540.9|5533.4|5527.4|5548.2|5542.2|5531.1|5525.1|317
1680282300000|2023-03-31 17:05:00|5533.2|5527.2|5529.6|5523.6|5535.4|5529.4|5523.1|5517.1|288
1680282600000|2023-03-31 17:10:00|5530.1|5524.1|5537.7|5531.7|5537.7|5531.7|5523.9|5517.9|160
1680282900000|2023-03-31 17:15:00|5537.4|5531.4|5533.1|5527.1|5546.9|5540.9|5533.1|5527.1|231
1680283200000|2023-03-31 17:20:00|5533.4|5527.4|5530.9|5524.9|5542.7|5536.7|5530.9|5524.9|159
1680283500000|2023-03-31 17:25:00|5531.1|5525.1|5536.7|5530.7|5538.2|5532.2|5529.4|5523.4|203
1680283800000|2023-03-31 17:30:00|5536.9|5530.9|5555.9|5549.9|5556.7|5550.7|5536.4|5530.4|451
1680284100000|2023-03-31 17:35:00|5555.6|5549.6|5559.6|5553.6|5568.5|5562.5|5553.1|5547.1|413
1680284400000|2023-03-31 17:40:00|5560.3|5554.3|5563.5|5557.5|5567.3|5561.3|5552.5|5546.5|211
1680284700000|2023-03-31 17:45:00|5563.3|5557.3|5560.9|5554.9|5563.3|5557.3|5552.3|5546.3|391
1680285000000|2023-03-31 17:50:00|5560.1|5554.1|5552.8|5546.8|5564.4|5558.4|5549.3|5543.3|288
1680285300000|2023-03-31 17:55:00|5554.8|5548.8|5549.3|5543.3|5559.3|5553.3|5545.3|5539.3|209
1680285600000|2023-03-31 18:00:00|5550.5|5544.5|5553|5547|5559.3|5553.3|5549.3|5543.3|425
1680285900000|2023-03-31 18:05:00|5552.3|5546.3|5556.5|5550.5|5561.9|5555.9|5551.5|5545.5|498
1680286200000|2023-03-31 18:10:00|5556.3|5550.3|5562.9|5556.9|5563.6|5557.6|5547.3|5541.3|2003
1680286500000|2023-03-31 18:15:00|5563.1|5557.1|5598.2|5592.2|5600.9|5594.9|5562.9|5556.9|1408
1680480000000|2023-04-03 00:00:00|5696|5690|5675.2|5669.2|5697.3|5691.3|5653.3|5647.3|905
1680480300000|2023-04-03 00:05:00|5674.2|5668.2|5672.3|5666.3|5679.9|5673.9|5660.3|5654.3|177
1680480600000|2023-04-03 00:10:00|5671.8|5665.8|5678.3|5672.3|5678.8|5672.8|5660.2|5654.2|98
1680480900000|2023-04-03 00:15:00|5678.2|5672.2|5678.3|5672.3|5681|5675|5675|5669|55
1680481200000|2023-04-03 00:20:00|5678|5672|5679.9|5673.9|5679.9|5673.9|5665.7|5659.7|98
1680481500000|2023-04-03 00:25:00|5679.7|5673.7|5683.5|5677.5|5684.7|5678.7|5679.2|5673.2|46
1680481800000|2023-04-03 00:30:00|5683.3|5677.3|5683.3|5677.3|5685.5|5679.5|5682.3|5676.3|71
1680482100000|2023-04-03 00:35:00|5683.1|5677.1|5674.5|5668.5|5683.6|5677.6|5672.5|5666.5|44
1680482400000|2023-04-03 00:40:00|5674|5668|5678.5|5672.5|5680|5674|5674|5668|21
1680482700000|2023-04-03 00:45:00|5678.7|5672.7|5675.8|5669.8|5679.5|5673.5|5675|5669|19
1680483000000|2023-04-03 00:50:00|5675.5|5669.5|5679.7|5673.7|5683|5677|5675.5|5669.5|20
1680483300000|2023-04-03 00:55:00|5679.8|5673.8|5685.3|5679.3|5686.2|5680.2|5678.3|5672.3|38
1680483600000|2023-04-03 01:00:00|5685.2|5679.2|5680.2|5674.2|5687.8|5681.8|5679.2|5673.2|112
1680483900000|2023-04-03 01:05:00|5680|5674|5686|5680|5687|5681|5679.3|5673.3|36
1680484200000|2023-04-03 01:10:00|5686.7|5680.7|5676.7|5670.7|5687.5|5681.5|5673.8|5667.8|104
1680484500000|2023-04-03 01:15:00|5676.9|5670.9|5684.2|5678.2|5684.2|5678.2|5676.7|5670.7|22
1680484800000|2023-04-03 01:20:00|5683.7|5677.7|5681.2|5675.2|5683.7|5677.7|5678.3|5672.3|57
1680485100000|2023-04-03 01:25:00|5681|5675|5672.2|5666.2|5681|5675|5671|5665|46
1680485400000|2023-04-03 01:30:00|5673.4|5667.4|5664.7|5658.7|5675.4|5669.4|5663.7|5657.7|99
1680485700000|2023-04-03 01:35:00|5664.5|5658.5|5662.3|5656.3|5664.7|5658.7|5660.9|5654.9|25
1680486000000|2023-04-03 01:40:00|5662.5|5656.5|5659|5653|5663|5657|5655.8|5649.8|15
1680486300000|2023-04-03 01:45:00|5659.3|5653.3|5666|5660|5666|5660|5655.8|5649.8|27
1680486600000|2023-04-03 01:50:00|5666.2|5660.2|5671.7|5665.7|5672.2|5666.2|5666.2|5660.2|27
1680486900000|2023-04-03 01:55:00|5671.5|5665.5|5673|5667|5675.2|5669.2|5670.2|5664.2|19
1680487200000|2023-04-03 02:00:00|5672.7|5666.7|5677.7|5671.7|5678|5672|5669|5663|25
1680487500000|2023-04-03 02:05:00|5677.9|5671.9|5675.3|5669.3|5679.2|5673.2|5674.8|5668.8|19
1680487800000|2023-04-03 02:10:00|5675.5|5669.5|5676.7|5670.7|5677|5671|5675.5|5669.5|8
1680488100000|2023-04-03 02:15:00|5675.7|5669.7|5682.4|5676.4|5683.5|5677.5|5675.7|5669.7|9
1680488400000|2023-04-03 02:20:00|5682.7|5676.7|5681.5|5675.5|5683.4|5677.4|5680.5|5674.5|10
1680488700000|2023-04-03 02:25:00|5681.7|5675.7|5682.4|5676.4|5682.9|5676.9|5680.5|5674.5|11
1680489000000|2023-04-03 02:30:00|5682.2|5676.2|5680.5|5674.5|5686.9|5680.9|5678|5672|29
1680489300000|2023-04-03 02:35:00|5680.3|5674.3|5676.3|5670.3|5680.5|5674.5|5675.1|5669.1|8
1680489600000|2023-04-03 02:40:00|5676|5670|5680.5|5674.5|5680.5|5674.5|5675.1|5669.1|11
1680489900000|2023-04-03 02:45:00|5681|5675|5677.8|5671.8|5682.5|5676.5|5677.2|5671.2|13
1680490200000|2023-04-03 02:50:00|5678|5672|5667.7|5661.7|5679.5|5673.5|5667|5661|48
1680490500000|2023-04-03 02:55:00|5667.9|5661.9|5662.3|5656.3|5668.2|5662.2|5661.6|5655.6|25
1680490800000|2023-04-03 03:00:00|5662.8|5656.8|5661|5655|5664.8|5658.8|5659.1|5653.1|29
1680491100000|2023-04-03 03:05:00|5660.8|5654.8|5660.2|5654.2|5664.2|5658.2|5658.9|5652.9|42
1680491400000|2023-04-03 03:10:00|5660.4|5654.4|5663|5657|5663.2|5657.2|5660.2|5654.2|5
1680491700000|2023-04-03 03:15:00|5663.2|5657.2|5665.7|5659.7|5668.2|5662.2|5663|5657|12
1680492000000|2023-04-03 03:20:00|5665.9|5659.9|5667.9|5661.9|5668.2|5662.2|5665.9|5659.9|13
1680492300000|2023-04-03 03:25:00|5668.2|5662.2|5663.2|5657.2|5668.2|5662.2|5661.7|5655.7|23
1680492600000|2023-04-03 03:30:00|5662.7|5656.7|5669|5663|5669.4|5663.4|5660.9|5654.9|36
1680492900000|2023-04-03 03:35:00|5668.9|5662.9|5670.4|5664.4|5671.4|5665.4|5668.5|5662.5|17
1680493200000|2023-04-03 03:40:00|5670|5664|5668.9|5662.9|5671|5665|5668.9|5662.9|12
1680493500000|2023-04-03 03:45:00|5666|5660|5666.4|5660.4|5667.5|5661.5|5665.3|5659.3|15
1680493800000|2023-04-03 03:50:00|5666.2|5660.2|5669.7|5663.7|5671|5665|5666.2|5660.2|10
1680494100000|2023-04-03 03:55:00|5669.5|5663.5|5669|5663|5669.7|5663.7|5668.8|5662.8|7
1680494400000|2023-04-03 04:00:00|5668.8|5662.8|5670.8|5664.8|5672|5666|5668.5|5662.5|25
1680494700000|2023-04-03 04:05:00|5671|5665|5669.8|5663.8|5671.3|5665.3|5669.4|5663.4|35
1680495000000|2023-04-03 04:10:00|5670.3|5664.3|5670.8|5664.8|5671.2|5665.2|5669.8|5663.8|11
1680495300000|2023-04-03 04:15:00|5670.5|5664.5|5670.5|5664.5|5671.9|5665.9|5669.8|5663.8|20
1680495600000|2023-04-03 04:20:00|5670.2|5664.2|5670.2|5664.2|5671.2|5665.2|5669.8|5663.8|10
1680495900000|2023-04-03 04:25:00|5670|5664|5668.9|5662.9|5670|5664|5667.8|5661.8|25
1680496200000|2023-04-03 04:30:00|5668.6|5662.6|5663.9|5657.9|5668.9|5662.9|5661.8|5655.8|21
1680496500000|2023-04-03 04:35:00|5664.5|5658.5|5667.1|5661.1|5667.1|5661.1|5664.5|5658.5|8
1680496800000|2023-04-03 04:40:00|5666.9|5660.9|5665.1|5659.1|5667.1|5661.1|5665.1|5659.1|3
1680497100000|2023-04-03 04:45:00|5666.3|5660.3|5664.3|5658.3|5666.6|5660.6|5663.8|5657.8|3
1680497400000|2023-04-03 04:50:00|5664.6|5658.6|5665.6|5659.6|5665.9|5659.9|5664.4|5658.4|1
1680497700000|2023-04-03 04:55:00|5665.9|5659.9|5664.4|5658.4|5665.9|5659.9|5663.4|5657.4|2
1680498000000|2023-04-03 05:00:00|5665|5659|5664.1|5658.1|5665.9|5659.9|5663.8|5657.8|15
1680498300000|2023-04-03 05:05:00|5663.3|5657.3|5660.1|5654.1|5663.3|5657.3|5660.1|5654.1|6
1680498600000|2023-04-03 05:10:00|5659.6|5653.6|5659.6|5653.6|5660.9|5654.9|5657.4|5651.4|25
1680498900000|2023-04-03 05:15:00|5659.9|5653.9|5659.4|5653.4|5659.9|5653.9|5657.8|5651.8|6
1680499200000|2023-04-03 05:20:00|5658.9|5652.9|5657.5|5651.5|5659.6|5653.6|5657.4|5651.4|10
1680499500000|2023-04-03 05:25:00|5655.3|5649.3|5651.3|5645.3|5655.3|5649.3|5648.5|5642.5|40
1680499800000|2023-04-03 05:30:00|5651.1|5645.1|5649.3|5643.3|5651.1|5645.1|5645.6|5639.6|32
1680500100000|2023-04-03 05:35:00|5649.1|5643.1|5649.3|5643.3|5649.8|5643.8|5646.8|5640.8|7
1680500400000|2023-04-03 05:40:00|5649.8|5643.8|5643.6|5637.6|5650|5644|5643.6|5637.6|20
1680500700000|2023-04-03 05:45:00|5644.1|5638.1|5647.3|5641.3|5648.3|5642.3|5641.6|5635.6|10
1680501000000|2023-04-03 05:50:00|5646.8|5640.8|5644.5|5638.5|5648|5642|5644|5638|15
1680501300000|2023-04-03 05:55:00|5644.3|5638.3|5640.6|5634.6|5645.3|5639.3|5640.3|5634.3|31
1680501600000|2023-04-03 06:00:00|5641.6|5635.6|5644.3|5638.3|5644.3|5638.3|5639.1|5633.1|10
1680501900000|2023-04-03 06:05:00|5643.8|5637.8|5644.6|5638.6|5647.3|5641.3|5643.3|5637.3|13
1680502200000|2023-04-03 06:10:00|5644.3|5638.3|5651.3|5645.3|5653.1|5647.1|5644|5638|16
1680502500000|2023-04-03 06:15:00|5651.8|5645.8|5647.5|5641.5|5653.3|5647.3|5647.3|5641.3|26
1680502800000|2023-04-03 06:20:00|5648|5642|5644.5|5638.5|5648|5642|5643.3|5637.3|11
1680503100000|2023-04-03 06:25:00|5644.6|5638.6|5643.5|5637.5|5646|5640|5639.6|5633.6|30
1680503400000|2023-04-03 06:30:00|5643.3|5637.3|5642|5636|5645.3|5639.3|5640|5634|13
1680503700000|2023-04-03 06:35:00|5642.3|5636.3|5638|5632|5643.3|5637.3|5635.8|5629.8|17
1680504000000|2023-04-03 06:40:00|5637.3|5631.3|5636.3|5630.3|5637.8|5631.8|5633.7|5627.7|20
1680504300000|2023-04-03 06:45:00|5636.8|5630.8|5644.5|5638.5|5645.5|5639.5|5636|5630|28
1680504600000|2023-04-03 06:50:00|5644.1|5638.1|5648.5|5642.5|5649.8|5643.8|5643.6|5637.6|13
1680504900000|2023-04-03 06:55:00|5648.8|5642.8|5649.3|5643.3|5653.6|5647.6|5648.8|5642.8|24
1680505200000|2023-04-03 07:00:00|5650.1|5644.1|5641.1|5635.1|5650.4|5644.4|5640.5|5634.5|21
1680505500000|2023-04-03 07:05:00|5641.5|5635.5|5651.1|5645.1|5651.1|5645.1|5641|5635|8
1680505800000|2023-04-03 07:10:00|5651.5|5645.5|5655.1|5649.1|5658|5652|5651.5|5645.5|36
1680506100000|2023-04-03 07:15:00|5655.5|5649.5|5649.1|5643.1|5657.1|5651.1|5648.3|5642.3|12
1680506400000|2023-04-03 07:20:00|5649.5|5643.5|5651.5|5645.5|5654.6|5648.6|5648.5|5642.5|16
1680506700000|2023-04-03 07:25:00|5650.5|5644.5|5657.8|5651.8|5658|5652|5650.1|5644.1|17
1680507000000|2023-04-03 07:30:00|5658.1|5652.1|5656.1|5650.1|5658.4|5652.4|5654.1|5648.1|22
1680507300000|2023-04-03 07:35:00|5655.6|5649.6|5659.6|5653.6|5666.8|5660.8|5655.6|5649.6|66
1680507600000|2023-04-03 07:40:00|5659.4|5653.4|5653.7|5647.7|5664.3|5658.3|5653.7|5647.7|61
1680507900000|2023-04-03 07:45:00|5654.2|5648.2|5658.7|5652.7|5659.4|5653.4|5653.9|5647.9|23
1680508200000|2023-04-03 07:50:00|5658.6|5652.6|5658.2|5652.2|5659.9|5653.9|5658.2|5652.2|21
1680508500000|2023-04-03 07:55:00|5657.7|5651.7|5654.9|5648.9|5658.2|5652.2|5653.7|5647.7|71
1680508800000|2023-04-03 08:00:00|5655.9|5649.9|5658.9|5652.9|5661.7|5655.7|5655.4|5649.4|52
1680509100000|2023-04-03 08:05:00|5659.2|5653.2|5653|5647|5660.6|5654.6|5653|5647|23
1680509400000|2023-04-03 08:10:00|5653.5|5647.5|5654|5648|5654.5|5648.5|5653|5647|19
1680509700000|2023-04-03 08:15:00|5654.5|5648.5|5654.7|5648.7|5656.2|5650.2|5651.9|5645.9|25
1680510000000|2023-04-03 08:20:00|5654.5|5648.5|5654.5|5648.5|5659.4|5653.4|5654.3|5648.3|31
1680510300000|2023-04-03 08:25:00|5654.3|5648.3|5646.2|5640.2|5654.5|5648.5|5643.8|5637.8|34
1680510600000|2023-04-03 08:30:00|5646.5|5640.5|5643.5|5637.5|5647.2|5641.2|5639.2|5633.2|45
1680510900000|2023-04-03 08:35:00|5643.7|5637.7|5650|5644|5650.6|5644.6|5643.7|5637.7|26
1680511200000|2023-04-03 08:40:00|5650.6|5644.6|5655.5|5649.5|5656.5|5650.5|5648.2|5642.2|65
1680511500000|2023-04-03 08:45:00|5655.7|5649.7|5656.5|5650.5|5656.5|5650.5|5654.5|5648.5|29
1680511800000|2023-04-03 08:50:00|5656.2|5650.2|5660.5|5654.5|5661.5|5655.5|5655|5649|22
1680512100000|2023-04-03 08:55:00|5660.3|5654.3|5664|5658|5664|5658|5658.5|5652.5|40
1680512400000|2023-04-03 09:00:00|5663.7|5657.7|5664|5658|5669.7|5663.7|5662.7|5656.7|65
1680512700000|2023-04-03 09:05:00|5663.7|5657.7|5665.1|5659.1|5667.5|5661.5|5662.1|5656.1|35
1680513000000|2023-04-03 09:10:00|5667.3|5661.3|5665|5659|5668.2|5662.2|5665|5659|27
1680513300000|2023-04-03 09:15:00|5665.3|5659.3|5667.5|5661.5|5668.2|5662.2|5665.3|5659.3|29
1680513600000|2023-04-03 09:20:00|5667.2|5661.2|5663.5|5657.5|5667.8|5661.8|5661|5655|24
1680513900000|2023-04-03 09:25:00|5663|5657|5668.5|5662.5|5669.5|5663.5|5663|5657|28
1680514200000|2023-04-03 09:30:00|5669.5|5663.5|5673.7|5667.7|5673.7|5667.7|5668.5|5662.5|23
1680514500000|2023-04-03 09:35:00|5673.5|5667.5|5675.2|5669.2|5677.1|5671.1|5673.2|5667.2|34
1680514800000|2023-04-03 09:40:00|5675.8|5669.8|5683.4|5677.4|5686.4|5680.4|5675.8|5669.8|99
1680515100000|2023-04-03 09:45:00|5682.9|5676.9|5683.6|5677.6|5684.8|5678.8|5680.9|5674.9|29
1680515400000|2023-04-03 09:50:00|5684.5|5678.5|5668.5|5662.5|5685.5|5679.5|5668.5|5662.5|95
1680515700000|2023-04-03 09:55:00|5668|5662|5669.7|5663.7|5673.5|5667.5|5667|5661|30
1680516000000|2023-04-03 10:00:00|5669.2|5663.2|5669.5|5663.5|5673|5667|5667.2|5661.2|12
1680516300000|2023-04-03 10:05:00|5669.7|5663.7|5668.5|5662.5|5669.7|5663.7|5668|5662|11
1680516600000|2023-04-03 10:10:00|5669.2|5663.2|5671|5665|5673.5|5667.5|5667.3|5661.3|36
1680516900000|2023-04-03 10:15:00|5670.8|5664.8|5667.5|5661.5|5670.8|5664.8|5667.5|5661.5|4
1680517200000|2023-04-03 10:20:00|5667.3|5661.3|5662.8|5656.8|5668.5|5662.5|5662|5656|38
1680517500000|2023-04-03 10:25:00|5662.7|5656.7|5659.2|5653.2|5663.8|5657.8|5655|5649|32
1680517800000|2023-04-03 10:30:00|5659.3|5653.3|5658.3|5652.3|5660.2|5654.2|5658.3|5652.3|3
1680518100000|2023-04-03 10:35:00|5658.2|5652.2|5662.2|5656.2|5662.3|5656.3|5657.7|5651.7|15
1680518400000|2023-04-03 10:40:00|5661.8|5655.8|5660.8|5654.8|5663.2|5657.2|5659.2|5653.2|5
1680518700000|2023-04-03 10:45:00|5660.3|5654.3|5658.4|5652.4|5666.9|5660.9|5655.4|5649.4|57
1680519000000|2023-04-03 10:50:00|5658.2|5652.2|5662.2|5656.2|5663.2|5657.2|5658|5652|20
1680519300000|2023-04-03 10:55:00|5662.4|5656.4|5663.7|5657.7|5666.9|5660.9|5661.2|5655.2|36
1680519600000|2023-04-03 11:00:00|5664.2|5658.2|5656.2|5650.2|5664.7|5658.7|5654.7|5648.7|26
1680519900000|2023-04-03 11:05:00|5657.9|5651.9|5654.7|5648.7|5658.2|5652.2|5653.4|5647.4|31
1680520200000|2023-04-03 11:10:00|5655.2|5649.2|5658.5|5652.5|5659.5|5653.5|5653.2|5647.2|64
1680520500000|2023-04-03 11:15:00|5658.7|5652.7|5670.7|5664.7|5674.2|5668.2|5657.5|5651.5|48
1680520800000|2023-04-03 11:20:00|5670.5|5664.5|5668.5|5662.5|5672.2|5666.2|5665.7|5659.7|24
1680521100000|2023-04-03 11:25:00|5668.2|5662.2|5673.4|5667.4|5674.7|5668.7|5667.9|5661.9|26
1680521400000|2023-04-03 11:30:00|5674.7|5668.7|5672.2|5666.2|5675.9|5669.9|5669.7|5663.7|32
1680521700000|2023-04-03 11:35:00|5672.4|5666.4|5678.5|5672.5|5679.4|5673.4|5672.4|5666.4|31
1680522000000|2023-04-03 11:40:00|5678.4|5672.4|5673.9|5667.9|5678.4|5672.4|5670.9|5664.9|53
1680522300000|2023-04-03 11:45:00|5674|5668|5678.9|5672.9|5681|5675|5672.9|5666.9|43
1680522600000|2023-04-03 11:50:00|5679.4|5673.4|5683.9|5677.9|5684.2|5678.2|5678.9|5672.9|61
1680522900000|2023-04-03 11:55:00|5684.2|5678.2|5687.2|5681.2|5690.4|5684.4|5683.5|5677.5|55
1680523200000|2023-04-03 12:00:00|5686.9|5680.9|5688.9|5682.9|5689.2|5683.2|5684.2|5678.2|56
1680523500000|2023-04-03 12:05:00|5688.7|5682.7|5688.2|5682.2|5692.9|5686.9|5687.7|5681.7|88
1680523800000|2023-04-03 12:10:00|5688.4|5682.4|5683.5|5677.5|5688.5|5682.5|5681.5|5675.5|123
1680524100000|2023-04-03 12:15:00|5682.4|5676.4|5673.5|5667.5|5683.5|5677.5|5673|5667|92
1680524400000|2023-04-03 12:20:00|5673|5667|5677.5|5671.5|5677.5|5671.5|5672.2|5666.2|92
1680524700000|2023-04-03 12:25:00|5677.2|5671.2|5679.2|5673.2|5681.6|5675.6|5675.7|5669.7|63
1680525000000|2023-04-03 12:30:00|5679.4|5673.4|5678.4|5672.4|5683.2|5677.2|5677.7|5671.7|115
1680525300000|2023-04-03 12:35:00|5679.1|5673.1|5677.7|5671.7|5682.4|5676.4|5675.7|5669.7|117
1680525600000|2023-04-03 12:40:00|5678.2|5672.2|5678.9|5672.9|5679.9|5673.9|5674|5668|112
1680528600000|2023-04-03 13:30:00|5682.2|5676.2|5675.7|5669.7|5696.4|5690.4|5664.7|5658.7|1350
1680528900000|2023-04-03 13:35:00|5676.9|5670.9|5694.3|5688.3|5696.1|5690.1|5665.4|5659.4|879
1680529200000|2023-04-03 13:40:00|5694.8|5688.8|5724.3|5718.3|5724.8|5718.8|5690.9|5684.9|781
1680529500000|2023-04-03 13:45:00|5723.8|5717.8|5733.7|5727.7|5741.9|5735.9|5722.2|5716.2|908
1680529800000|2023-04-03 13:50:00|5734.2|5728.2|5728.9|5722.9|5741.9|5735.9|5722.6|5716.6|480
1680530100000|2023-04-03 13:55:00|5729.2|5723.2|5739.4|5733.4|5745.2|5739.2|5727.9|5721.9|374
1680530400000|2023-04-03 14:00:00|5740|5734|5743.4|5737.4|5749.4|5743.4|5735.7|5729.7|528
1680530700000|2023-04-03 14:05:00|5743.7|5737.7|5741|5735|5749.8|5743.8|5727.8|5721.8|330
1680531000000|2023-04-03 14:10:00|5742.3|5736.3|5722.3|5716.3|5742.3|5736.3|5715.7|5709.7|413
1680531300000|2023-04-03 14:15:00|5721.8|5715.8|5730.7|5724.7|5735.7|5729.7|5712.3|5706.3|356
1680531600000|2023-04-03 14:20:00|5731|5725|5716.7|5710.7|5737|5731|5714.5|5708.5|235
1680531900000|2023-04-03 14:25:00|5716.8|5710.8|5736.8|5730.8|5739.2|5733.2|5716.8|5710.8|286
1680532200000|2023-04-03 14:30:00|5737.5|5731.5|5739.2|5733.2|5747.3|5741.3|5734.7|5728.7|437
1680532500000|2023-04-03 14:35:00|5739|5733|5719.6|5713.6|5740.2|5734.2|5718|5712|529
1680532800000|2023-04-03 14:40:00|5719|5713|5721.6|5715.6|5724.5|5718.5|5712.3|5706.3|438
1680533100000|2023-04-03 14:45:00|5721.1|5715.1|5698.6|5692.6|5725.2|5719.2|5689.9|5683.9|566
1680533400000|2023-04-03 14:50:00|5698|5692|5698.3|5692.3|5709.3|5703.3|5692.3|5686.3|369
1680533700000|2023-04-03 14:55:00|5698.1|5692.1|5683.6|5677.6|5705.3|5699.3|5681.1|5675.1|548
1680534000000|2023-04-03 15:00:00|5684.1|5678.1|5672.3|5666.3|5691.3|5685.3|5666.4|5660.4|371
1680534300000|2023-04-03 15:05:00|5672.4|5666.4|5664.4|5658.4|5678.3|5672.3|5662.4|5656.4|427
1680534600000|2023-04-03 15:10:00|5664.8|5658.8|5666.6|5660.6|5671.3|5665.3|5662.4|5656.4|282
1680534900000|2023-04-03 15:15:00|5665.9|5659.9|5671.4|5665.4|5672.1|5666.1|5663.4|5657.4|450
1680535200000|2023-04-03 15:20:00|5671.1|5665.1|5678.7|5672.7|5682.4|5676.4|5667.6|5661.6|272
1680535500000|2023-04-03 15:25:00|5678.4|5672.4|5692.9|5686.9|5697.7|5691.7|5677.1|5671.1|302
1680535800000|2023-04-03 15:30:00|5692.6|5686.6|5675.2|5669.2|5694.6|5688.6|5673|5667|341
1680536100000|2023-04-03 15:35:00|5675.5|5669.5|5683|5677|5684.5|5678.5|5665.5|5659.5|160
1680536400000|2023-04-03 15:40:00|5683.2|5677.2|5688.5|5682.5|5692.5|5686.5|5682|5676|157
1680536700000|2023-04-03 15:45:00|5688.9|5682.9|5685.5|5679.5|5693.4|5687.4|5682|5676|279
1680537000000|2023-04-03 15:50:00|5685.7|5679.7|5667.5|5661.5|5685.9|5679.9|5665.5|5659.5|401
1680537300000|2023-04-03 15:55:00|5672|5666|5672.3|5666.3|5677.3|5671.3|5660.6|5654.6|278
1680537600000|2023-04-03 16:00:00|5672|5666|5658.1|5652.1|5674.8|5668.8|5657.5|5651.5|210
1680537900000|2023-04-03 16:05:00|5657.8|5651.8|5655|5649|5668.5|5662.5|5654.5|5648.5|267
1680538200000|2023-04-03 16:10:00|5655.3|5649.3|5652.5|5646.5|5657.3|5651.3|5649.3|5643.3|229
1680538500000|2023-04-03 16:15:00|5652.3|5646.3|5651.5|5645.5|5657|5651|5649.3|5643.3|265
1680538800000|2023-04-03 16:20:00|5651.3|5645.3|5646.3|5640.3|5652.8|5646.8|5640.6|5634.6|339
1680539100000|2023-04-03 16:25:00|5646.5|5640.5|5642.5|5636.5|5646.5|5640.5|5636|5630|381
1680539400000|2023-04-03 16:30:00|5644.3|5638.3|5636.7|5630.7|5647|5641|5630.3|5624.3|290
1680539700000|2023-04-03 16:35:00|5637.5|5631.5|5632.3|5626.3|5640.3|5634.3|5631.7|5625.7|221
1680540000000|2023-04-03 16:40:00|5632.2|5626.2|5622|5616|5634.8|5628.8|5621|5615|368
1680540300000|2023-04-03 16:45:00|5621.8|5615.8|5637.8|5631.8|5641.2|5635.2|5621|5615|306
1680540600000|2023-04-03 16:50:00|5637|5631|5632.8|5626.8|5642.2|5636.2|5626|5620|251
1680540900000|2023-04-03 16:55:00|5632.6|5626.6|5638|5632|5640.8|5634.8|5631.5|5625.5|250
1680541200000|2023-04-03 17:00:00|5638.5|5632.5|5649.2|5643.2|5649.2|5643.2|5635.6|5629.6|345
1680541500000|2023-04-03 17:05:00|5647.8|5641.8|5652.3|5646.3|5652.3|5646.3|5643.8|5637.8|191
1680541800000|2023-04-03 17:10:00|5652.2|5646.2|5658.7|5652.7|5659.7|5653.7|5648.3|5642.3|231
1680542100000|2023-04-03 17:15:00|5659.2|5653.2|5681.5|5675.5|5682.2|5676.2|5657.7|5651.7|354
1680542400000|2023-04-03 17:20:00|5681.3|5675.3|5677.7|5671.7|5682.7|5676.7|5675.2|5669.2|367
1680542700000|2023-04-03 17:25:00|5677.6|5671.6|5675.1|5669.1|5679.4|5673.4|5667.9|5661.9|397
1680543000000|2023-04-03 17:30:00|5674.9|5668.9|5681.1|5675.1|5683.7|5677.7|5674.1|5668.1|254
1680543300000|2023-04-03 17:35:00|5681.2|5675.2|5664.7|5658.7|5682.2|5676.2|5663.3|5657.3|287
1680543600000|2023-04-03 17:40:00|5665|5659|5673.4|5667.4|5674.1|5668.1|5663.5|5657.5|153
1680543900000|2023-04-03 17:45:00|5673.9|5667.9|5678.7|5672.7|5679.1|5673.1|5671.7|5665.7|286
1680544200000|2023-04-03 17:50:00|5677.6|5671.6|5685.5|5679.5|5685.8|5679.8|5676.7|5670.7|783
1680544500000|2023-04-03 17:55:00|5685.3|5679.3|5680.3|5674.3|5694.6|5688.6|5678.8|5672.8|408
1680544800000|2023-04-03 18:00:00|5680.5|5674.5|5686.5|5680.5|5696.2|5690.2|5680.3|5674.3|489
1680545100000|2023-04-03 18:05:00|5686|5680|5687.5|5681.5|5690.5|5684.5|5682|5676|730
1680545400000|2023-04-03 18:10:00|5686.9|5680.9|5677.6|5671.6|5687.7|5681.7|5672.5|5666.5|1307
1680545700000|2023-04-03 18:15:00|5677.8|5671.8|5676.2|5670.2|5686.6|5680.6|5675.1|5669.1|615
1680566400000|2023-04-04 00:00:00|5681.1|5675.1|5681.1|5675.1|5687.1|5681.1|5673.9|5667.9|119
1680566700000|2023-04-04 00:05:00|5680.6|5674.6|5685.3|5679.3|5686.1|5680.1|5680.6|5674.6|17
1680567000000|2023-04-04 00:10:00|5685.1|5679.1|5685.3|5679.3|5685.6|5679.6|5683.6|5677.6|11
1680567300000|2023-04-04 00:15:00|5685.1|5679.1|5683.5|5677.5|5686.3|5680.3|5683.5|5677.5|15
1680567600000|2023-04-04 00:20:00|5683.3|5677.3|5682.7|5676.7|5683.5|5677.5|5681|5675|14
1680567900000|2023-04-04 00:25:00|5682.8|5676.8|5688.7|5682.7|5689.5|5683.5|5682.8|5676.8|42
1680568200000|2023-04-04 00:30:00|5688.5|5682.5|5690.5|5684.5|5690.7|5684.7|5688.3|5682.3|12
1680568500000|2023-04-04 00:35:00|5690|5684|5683.3|5677.3|5690|5684|5683.3|5677.3|15
1680568800000|2023-04-04 00:40:00|5683|5677|5680.6|5674.6|5683|5677|5679|5673|42
1680569100000|2023-04-04 00:45:00|5680.1|5674.1|5679.6|5673.6|5680.8|5674.8|5679.3|5673.3|8
1680569400000|2023-04-04 00:50:00|5676.6|5670.6|5675.6|5669.6|5676.6|5670.6|5675.6|5669.6|8
1680569700000|2023-04-04 00:55:00|5675.8|5669.8|5676.6|5670.6|5676.6|5670.6|5675.3|5669.3|9
1680570000000|2023-04-04 01:00:00|5676|5670|5676.3|5670.3|5676.6|5670.6|5672.8|5666.8|39
1680570300000|2023-04-04 01:05:00|5676.6|5670.6|5682.3|5676.3|5682.8|5676.8|5676.6|5670.6|8
1680570600000|2023-04-04 01:10:00|5682.5|5676.5|5681.5|5675.5|5682.8|5676.8|5680.8|5674.8|10
1680570900000|2023-04-04 01:15:00|5681.8|5675.8|5683.5|5677.5|5683.7|5677.7|5679|5673|14
1680571200000|2023-04-04 01:20:00|5683.3|5677.3|5681.5|5675.5|5683.7|5677.7|5680.6|5674.6|9
1680571500000|2023-04-04 01:25:00|5681.7|5675.7|5686|5680|5688.3|5682.3|5681.7|5675.7|6
1680571800000|2023-04-04 01:30:00|5684.7|5678.7|5683.5|5677.5|5687.5|5681.5|5683.5|5677.5|10
1680572100000|2023-04-04 01:35:00|5683.3|5677.3|5685.2|5679.2|5685.5|5679.5|5682.5|5676.5|4
1680572400000|2023-04-04 01:40:00|5684.7|5678.7|5684.2|5678.2|5685.2|5679.2|5684|5678|3
1680572700000|2023-04-04 01:45:00|5684.5|5678.5|5681.5|5675.5|5684.5|5678.5|5680.5|5674.5|8
1680573000000|2023-04-04 01:50:00|5681|5675|5680|5674|5681.5|5675.5|5679|5673|10
1680573300000|2023-04-04 01:55:00|5680.2|5674.2|5684.5|5678.5|5685|5679|5680|5674|7
1680573600000|2023-04-04 02:00:00|5684.2|5678.2|5680|5674|5684.5|5678.5|5679.8|5673.8|12
1680573900000|2023-04-04 02:05:00|5679.8|5673.8|5681.8|5675.8|5683.7|5677.7|5679.8|5673.8|11
1680574200000|2023-04-04 02:10:00|5681|5675|5681.8|5675.8|5683.8|5677.8|5680.5|5674.5|24
1680574500000|2023-04-04 02:15:00|5681.6|5675.6|5682.5|5676.5|5684.1|5678.1|5681.6|5675.6|1
1680574800000|2023-04-04 02:20:00|5682.7|5676.7|5682.8|5676.8|5683.6|5677.6|5682.3|5676.3|2
1680575100000|2023-04-04 02:25:00|5683.3|5677.3|5682|5676|5683.5|5677.5|5682|5676|5
1680575400000|2023-04-04 02:30:00|5682.2|5676.2|5681.3|5675.3|5683.5|5677.5|5680.1|5674.1|13
1680575700000|2023-04-04 02:35:00|5681.1|5675.1|5691.8|5685.8|5692|5686|5681.1|5675.1|15
1680576000000|2023-04-04 02:40:00|5691.5|5685.5|5687|5681|5692|5686|5686.3|5680.3|10
1680576300000|2023-04-04 02:45:00|5686.8|5680.8|5690|5684|5690.3|5684.3|5686.3|5680.3|2
1680576600000|2023-04-04 02:50:00|5691|5685|5689.8|5683.8|5691.3|5685.3|5687.8|5681.8|4
1680576900000|2023-04-04 02:55:00|5689.3|5683.3|5686.8|5680.8|5689.3|5683.3|5686.3|5680.3|3
1680577200000|2023-04-04 03:00:00|5686.6|5680.6|5688.3|5682.3|5688.3|5682.3|5686.3|5680.3|3
1680577500000|2023-04-04 03:05:00|5688.7|5682.7|5690.1|5684.1|5691.8|5685.8|5688.5|5682.5|15
1680577800000|2023-04-04 03:10:00|5690|5684|5688.3|5682.3|5690.1|5684.1|5688|5682|4
1680578100000|2023-04-04 03:15:00|5689.1|5683.1|5688.7|5682.7|5690.2|5684.2|5688.7|5682.7|3
1680578400000|2023-04-04 03:20:00|5688.8|5682.8|5689.8|5683.8|5690.3|5684.3|5688.8|5682.8|1
1680578700000|2023-04-04 03:25:00|5689.7|5683.7|5688.8|5682.8|5689.8|5683.8|5688.3|5682.3|5
1680579000000|2023-04-04 03:30:00|5689|5683|5690.2|5684.2|5690.5|5684.5|5688.8|5682.8|3
1680579300000|2023-04-04 03:35:00|5690|5684|5697.3|5691.3|5697.3|5691.3|5689.3|5683.3|30
1680579600000|2023-04-04 03:40:00|5695.2|5689.2|5694.2|5688.2|5695.8|5689.8|5693|5687|14
1680579900000|2023-04-04 03:45:00|5693.8|5687.8|5692.7|5686.7|5694.7|5688.7|5692.5|5686.5|3
1680580200000|2023-04-04 03:50:00|5692.8|5686.8|5690|5684|5692.8|5686.8|5689.7|5683.7|8
1680580500000|2023-04-04 03:55:00|5690.2|5684.2|5685.8|5679.8|5690.3|5684.3|5685|5679|6
1680580800000|2023-04-04 04:00:00|5685.1|5679.1|5685.1|5679.1|5685.8|5679.8|5685.1|5679.1|5
1680581100000|2023-04-04 04:05:00|5685.3|5679.3|5687.3|5681.3|5687.3|5681.3|5685.1|5679.1|7
1680581400000|2023-04-04 04:10:00|5688.5|5682.5|5691.6|5685.6|5691.8|5685.8|5687|5681|8
1680581700000|2023-04-04 04:15:00|5691.5|5685.5|5690.5|5684.5|5692.7|5686.7|5689.8|5683.8|6
1680582000000|2023-04-04 04:20:00|5690.3|5684.3|5690.8|5684.8|5692.1|5686.1|5689|5683|9
1680582300000|2023-04-04 04:25:00|5691|5685|5693.7|5687.7|5695.2|5689.2|5690.3|5684.3|10
1680582600000|2023-04-04 04:30:00|5693.5|5687.5|5689.1|5683.1|5693.7|5687.7|5687.8|5681.8|5
1680582900000|2023-04-04 04:35:00|5689.3|5683.3|5689.1|5683.1|5689.3|5683.3|5687.8|5681.8|2
1680583200000|2023-04-04 04:40:00|5688.6|5682.6|5689.8|5683.8|5690|5684|5688.3|5682.3|2
1680583500000|2023-04-04 04:45:00|5689.3|5683.3|5689.8|5683.8|5689.8|5683.8|5688.8|5682.8|2
1680583800000|2023-04-04 04:50:00|5689.3|5683.3|5688.8|5682.8|5689.8|5683.8|5688|5682|2
1680584100000|2023-04-04 04:55:00|5688.5|5682.5|5689.3|5683.3|5689.5|5683.5|5688.3|5682.3|9
1680584400000|2023-04-04 05:00:00|5689|5683|5690|5684|5691.2|5685.2|5689|5683|14
1680584700000|2023-04-04 05:05:00|5689.7|5683.7|5688.1|5682.1|5690|5684|5688|5682|6
1680585000000|2023-04-04 05:10:00|5688|5682|5687.6|5681.6|5689.1|5683.1|5687.6|5681.6|17
1680585300000|2023-04-04 05:15:00|5687.5|5681.5|5687.3|5681.3|5688.8|5682.8|5687.3|5681.3|15
1680585600000|2023-04-04 05:20:00|5686.6|5680.6|5682.8|5676.8|5687.6|5681.6|5681|5675|43
1680585900000|2023-04-04 05:25:00|5682.5|5676.5|5685.8|5679.8|5686.5|5680.5|5681.6|5675.6|9
1680586200000|2023-04-04 05:30:00|5686|5680|5685.3|5679.3|5690.6|5684.6|5685.1|5679.1|23
1680586500000|2023-04-04 05:35:00|5685.1|5679.1|5683.6|5677.6|5685.3|5679.3|5683.6|5677.6|5
1680586800000|2023-04-04 05:40:00|5683.3|5677.3|5682.1|5676.1|5685.1|5679.1|5680|5674|9
1680587100000|2023-04-04 05:45:00|5681.8|5675.8|5680.5|5674.5|5681.8|5675.8|5679.1|5673.1|8
1680587400000|2023-04-04 05:50:00|5680.6|5674.6|5681.8|5675.8|5682.6|5676.6|5680.3|5674.3|4
1680587700000|2023-04-04 05:55:00|5681.6|5675.6|5683.5|5677.5|5683.8|5677.8|5681.6|5675.6|3
1680588000000|2023-04-04 06:00:00|5683.3|5677.3|5679.3|5673.3|5683.3|5677.3|5678.5|5672.5|5
1680588300000|2023-04-04 06:05:00|5679|5673|5680.8|5674.8|5682.8|5676.8|5678.8|5672.8|14
1680588600000|2023-04-04 06:10:00|5680.3|5674.3|5675.5|5669.5|5680.8|5674.8|5675.5|5669.5|2
1680588900000|2023-04-04 06:15:00|5675.3|5669.3|5675.8|5669.8|5677.5|5671.5|5673.3|5667.3|16
1680589200000|2023-04-04 06:20:00|5676.5|5670.5|5678.5|5672.5|5680.5|5674.5|5675.5|5669.5|6
1680589500000|2023-04-04 06:25:00|5678.1|5672.1|5678.1|5672.1|5679.5|5673.5|5675|5669|8
1680589800000|2023-04-04 06:30:00|5677.6|5671.6|5675.1|5669.1|5678.1|5672.1|5672.1|5666.1|29
1680590100000|2023-04-04 06:35:00|5674.2|5668.2|5680.8|5674.8|5681.5|5675.5|5669.8|5663.8|18
1680590400000|2023-04-04 06:40:00|5680.9|5674.9|5680.1|5674.1|5682.5|5676.5|5678.5|5672.5|18
1680590700000|2023-04-04 06:45:00|5679.9|5673.9|5680.3|5674.3|5682|5676|5679.3|5673.3|13
1680591000000|2023-04-04 06:50:00|5680|5674|5682.8|5676.8|5683|5677|5677.6|5671.6|28
1680591300000|2023-04-04 06:55:00|5682.5|5676.5|5683.5|5677.5|5684.1|5678.1|5679.3|5673.3|10
1680591600000|2023-04-04 07:00:00|5684.2|5678.2|5684.3|5678.3|5685.3|5679.3|5683|5677|31
1680591900000|2023-04-04 07:05:00|5684.6|5678.6|5687.8|5681.8|5688.6|5682.6|5682.6|5676.6|31
1680592200000|2023-04-04 07:10:00|5688|5682|5688.9|5682.9|5689.7|5683.7|5686.8|5680.8|25
1680592500000|2023-04-04 07:15:00|5690|5684|5689.2|5683.2|5690.8|5684.8|5688|5682|8
1680592800000|2023-04-04 07:20:00|5689|5683|5694|5688|5695.5|5689.5|5689|5683|43
1680593100000|2023-04-04 07:25:00|5693.8|5687.8|5692.2|5686.2|5696.2|5690.2|5691.8|5685.8|48
1680593400000|2023-04-04 07:30:00|5693|5687|5694.2|5688.2|5694.2|5688.2|5692.7|5686.7|12
1680593700000|2023-04-04 07:35:00|5694.5|5688.5|5693.9|5687.9|5694.5|5688.5|5685.3|5679.3|129
1680594000000|2023-04-04 07:40:00|5694.8|5688.8|5692.7|5686.7|5695.3|5689.3|5691.2|5685.2|32
1680594300000|2023-04-04 07:45:00|5692.5|5686.5|5699.5|5693.5|5699.5|5693.5|5692.5|5686.5|105
1680594600000|2023-04-04 07:50:00|5699.8|5693.8|5718.3|5712.3|5719|5713|5699.8|5693.8|280
1680594900000|2023-04-04 07:55:00|5718.5|5712.5|5703.3|5697.3|5722.3|5716.3|5703.3|5697.3|100
1680595200000|2023-04-04 08:00:00|5703.5|5697.5|5706.5|5700.5|5711.3|5705.3|5702.8|5696.8|42
1680595500000|2023-04-04 08:05:00|5706.3|5700.3|5712|5706|5715.6|5709.6|5705.7|5699.7|30
1680595800000|2023-04-04 08:10:00|5711.6|5705.6|5707.6|5701.6|5719.1|5713.1|5707.1|5701.1|37
1680596100000|2023-04-04 08:15:00|5708|5702|5712.1|5706.1|5714|5708|5706|5700|47
1680596400000|2023-04-04 08:20:00|5713.3|5707.3|5709.1|5703.1|5714.1|5708.1|5706.3|5700.3|54
1680596700000|2023-04-04 08:25:00|5709|5703|5708.3|5702.3|5709.1|5703.1|5705.5|5699.5|15
1680597000000|2023-04-04 08:30:00|5708.8|5702.8|5706.6|5700.6|5710.1|5704.1|5706|5700|28
1680597300000|2023-04-04 08:35:00|5706.3|5700.3|5710.1|5704.1|5720|5714|5706|5700|102
1680597600000|2023-04-04 08:40:00|5709.1|5703.1|5691.6|5685.6|5709.1|5703.1|5691.4|5685.4|114
1680597900000|2023-04-04 08:45:00|5695.1|5689.1|5699.3|5693.3|5701|5695|5692.8|5686.8|33
1680598200000|2023-04-04 08:50:00|5700.1|5694.1|5701.8|5695.8|5702.1|5696.1|5696.8|5690.8|18
1680598500000|2023-04-04 08:55:00|5702.1|5696.1|5701.8|5695.8|5705.3|5699.3|5700.6|5694.6|16
1680598800000|2023-04-04 09:00:00|5701.6|5695.6|5708.8|5702.8|5710|5704|5701.3|5695.3|26
1680599100000|2023-04-04 09:05:00|5708|5702|5707.1|5701.1|5708|5702|5698.3|5692.3|37
1680599400000|2023-04-04 09:10:00|5707.5|5701.5|5706|5700|5708.1|5702.1|5702.5|5696.5|34
1680599700000|2023-04-04 09:15:00|5706.8|5700.8|5714.1|5708.1|5715.1|5709.1|5706.3|5700.3|25
1680600000000|2023-04-04 09:20:00|5715.1|5709.1|5716.8|5710.8|5720.3|5714.3|5713.9|5707.9|65
1680600300000|2023-04-04 09:25:00|5717.6|5711.6|5713|5707|5717.6|5711.6|5711.6|5705.6|26
1680600600000|2023-04-04 09:30:00|5712.8|5706.8|5717.8|5711.8|5718.3|5712.3|5711.3|5705.3|11
1680600900000|2023-04-04 09:35:00|5717.3|5711.3|5722.3|5716.3|5726.3|5720.3|5717.3|5711.3|72
1680601200000|2023-04-04 09:40:00|5721.6|5715.6|5721.1|5715.1|5724.3|5718.3|5720.3|5714.3|30
1680601500000|2023-04-04 09:45:00|5720.8|5714.8|5722|5716|5725.1|5719.1|5720.1|5714.1|20
1680601800000|2023-04-04 09:50:00|5722.2|5716.2|5726.6|5720.6|5726.6|5720.6|5721.8|5715.8|20
1680602100000|2023-04-04 09:55:00|5726.5|5720.5|5719.1|5713.1|5728.8|5722.8|5718|5712|31
1680602400000|2023-04-04 10:00:00|5718.8|5712.8|5722.3|5716.3|5724.8|5718.8|5718.8|5712.8|26
1680602700000|2023-04-04 10:05:00|5722.2|5716.2|5719.2|5713.2|5723.3|5717.3|5718|5712|20
1680603000000|2023-04-04 10:10:00|5719|5713|5720.2|5714.2|5720.7|5714.7|5718|5712|21
1680603300000|2023-04-04 10:15:00|5720|5714|5704.8|5698.8|5720|5714|5704.7|5698.7|64
1680603600000|2023-04-04 10:20:00|5705.2|5699.2|5700.3|5694.3|5707.3|5701.3|5700|5694|22
1680603900000|2023-04-04 10:25:00|5700.5|5694.5|5698.7|5692.7|5701.8|5695.8|5698.2|5692.2|9
1680604200000|2023-04-04 10:30:00|5698.8|5692.8|5701.8|5695.8|5705.7|5699.7|5698.8|5692.8|38
1680604500000|2023-04-04 10:35:00|5702.2|5696.2|5706.2|5700.2|5709|5703|5701.2|5695.2|9
1680604800000|2023-04-04 10:40:00|5706|5700|5708|5702|5709|5703|5705|5699|7
1680605100000|2023-04-04 10:45:00|5707.7|5701.7|5704|5698|5708|5702|5703|5697|9
1680605400000|2023-04-04 10:50:00|5704.2|5698.2|5703|5697|5706|5700|5702.2|5696.2|11
1680605700000|2023-04-04 10:55:00|5702.7|5696.7|5704|5698|5704.5|5698.5|5701|5695|13
1680606000000|2023-04-04 11:00:00|5703|5697|5695.8|5689.8|5704|5698|5694.8|5688.8|32
1680606300000|2023-04-04 11:05:00|5696|5690|5700.3|5694.3|5700.8|5694.8|5695.3|5689.3|12
1680606600000|2023-04-04 11:10:00|5700|5694|5695.2|5689.2|5700.8|5694.8|5695|5689|14
1680606900000|2023-04-04 11:15:00|5695|5689|5691|5685|5695|5689|5691|5685|52
1680607200000|2023-04-04 11:20:00|5692.8|5686.8|5695|5689|5695.2|5689.2|5691.5|5685.5|66
1680607500000|2023-04-04 11:25:00|5694.8|5688.8|5695.2|5689.2|5695.7|5689.7|5691.2|5685.2|74
1680607800000|2023-04-04 11:30:00|5695.4|5689.4|5698.7|5692.7|5708|5702|5693.2|5687.2|104
1680608100000|2023-04-04 11:35:00|5700.4|5694.4|5697.9|5691.9|5700.4|5694.4|5695.7|5689.7|126
1680608400000|2023-04-04 11:40:00|5699.2|5693.2|5696.5|5690.5|5700.2|5694.2|5696.5|5690.5|61
1680608700000|2023-04-04 11:45:00|5696.9|5690.9|5706.7|5700.7|5707.9|5701.9|5696.9|5690.9|20
1680609000000|2023-04-04 11:50:00|5706.5|5700.5|5706.7|5700.7|5710.5|5704.5|5705.5|5699.5|22
1680609300000|2023-04-04 11:55:00|5706.4|5700.4|5710.5|5704.5|5712.9|5706.9|5706.4|5700.4|56
1680609600000|2023-04-04 12:00:00|5710.4|5704.4|5708.4|5702.4|5714.4|5708.4|5708.4|5702.4|51
1680609900000|2023-04-04 12:05:00|5708|5702|5705.2|5699.2|5708|5702|5704.7|5698.7|37
1680610200000|2023-04-04 12:10:00|5703.9|5697.9|5696.9|5690.9|5704.9|5698.9|5695.7|5689.7|46
1680610500000|2023-04-04 12:15:00|5696.5|5690.5|5698.9|5692.9|5702.9|5696.9|5695|5689|85
1680610800000|2023-04-04 12:20:00|5698.7|5692.7|5700.9|5694.9|5701.4|5695.4|5697.5|5691.5|43
1680611100000|2023-04-04 12:25:00|5701.2|5695.2|5697.2|5691.2|5701.9|5695.9|5697.2|5691.2|22
1680611400000|2023-04-04 12:30:00|5696.3|5690.3|5685.5|5679.5|5697.2|5691.2|5685.5|5679.5|216
1680611700000|2023-04-04 12:35:00|5685|5679|5679.5|5673.5|5685|5679|5675.4|5669.4|150
1680612000000|2023-04-04 12:40:00|5679.2|5673.2|5680.4|5674.4|5688.7|5682.7|5671.7|5665.7|91
1680615000000|2023-04-04 13:30:00|5674|5668|5665.2|5659.2|5689.5|5683.5|5655.2|5649.2|1155
1680615300000|2023-04-04 13:35:00|5665.4|5659.4|5676.5|5670.5|5685.5|5679.5|5658|5652|517
1680615600000|2023-04-04 13:40:00|5676.9|5670.9|5645|5639|5679|5673|5644|5638|450
1680615900000|2023-04-04 13:45:00|5644.7|5638.7|5651|5645|5666.5|5660.5|5641.7|5635.7|558
1680616200000|2023-04-04 13:50:00|5650.3|5644.3|5646.8|5640.8|5670.5|5664.5|5645.7|5639.7|415
1680616500000|2023-04-04 13:55:00|5647|5641|5633|5627|5647.3|5641.3|5629.5|5623.5|631
1680616800000|2023-04-04 14:00:00|5633.2|5627.2|5644.8|5638.8|5645|5639|5630.7|5624.7|615
1680617100000|2023-04-04 14:05:00|5644|5638|5641.3|5635.3|5651.5|5645.5|5636.8|5630.8|404
1680617400000|2023-04-04 14:10:00|5640.5|5634.5|5642.5|5636.5|5645.2|5639.2|5632.3|5626.3|315
1680617700000|2023-04-04 14:15:00|5643.2|5637.2|5637.5|5631.5|5660.2|5654.2|5636.3|5630.3|551
1680618000000|2023-04-04 14:20:00|5637.8|5631.8|5606.5|5600.5|5639.2|5633.2|5602.8|5596.8|861
1680618300000|2023-04-04 14:25:00|5606.8|5600.8|5598.3|5592.3|5608.8|5602.8|5589.2|5583.2|754
1680618600000|2023-04-04 14:30:00|5598.1|5592.1|5578.1|5572.1|5599.3|5593.3|5576.3|5570.3|829
1680618900000|2023-04-04 14:35:00|5577.8|5571.8|5585.3|5579.3|5594.9|5588.9|5577.4|5571.4|417
1680619200000|2023-04-04 14:40:00|5586.1|5580.1|5608.3|5602.3|5614.4|5608.4|5583.4|5577.4|610
1680619500000|2023-04-04 14:45:00|5608.8|5602.8|5597.5|5591.5|5610.9|5604.9|5597.5|5591.5|414
1680619800000|2023-04-04 14:50:00|5598.5|5592.5|5585.3|5579.3|5603.6|5597.6|5580.5|5574.5|725
1680620100000|2023-04-04 14:55:00|5585.5|5579.5|5566.6|5560.6|5587.5|5581.5|5562.1|5556.1|474
1680620400000|2023-04-04 15:00:00|5566.5|5560.5|5547.1|5541.1|5568.6|5562.6|5542.8|5536.8|770
1680620700000|2023-04-04 15:05:00|5547.9|5541.9|5565.6|5559.6|5565.9|5559.9|5547.1|5541.1|268
1680621000000|2023-04-04 15:10:00|5564.9|5558.9|5590.9|5584.9|5591.3|5585.3|5562.6|5556.6|476
1680621300000|2023-04-04 15:15:00|5590.8|5584.8|5568.6|5562.6|5590.8|5584.8|5565.4|5559.4|415
1680621600000|2023-04-04 15:20:00|5568.4|5562.4|5555.3|5549.3|5568.6|5562.6|5553.3|5547.3|500
1680621900000|2023-04-04 15:25:00|5555.6|5549.6|5563.9|5557.9|5563.9|5557.9|5552.3|5546.3|210
1680622200000|2023-04-04 15:30:00|5563.4|5557.4|5550.6|5544.6|5563.4|5557.4|5538.8|5532.8|347
1680622500000|2023-04-04 15:35:00|5551.1|5545.1|5554.8|5548.8|5568.1|5562.1|5547.1|5541.1|316
1680622800000|2023-04-04 15:40:00|5554.3|5548.3|5562.1|5556.1|5562.3|5556.3|5544.9|5538.9|434
1680623100000|2023-04-04 15:45:00|5561.8|5555.8|5545.5|5539.5|5564.3|5558.3|5540.3|5534.3|386
1680623400000|2023-04-04 15:50:00|5545.3|5539.3|5541.5|5535.5|5545.3|5539.3|5533.3|5527.3|212
1680623700000|2023-04-04 15:55:00|5541.3|5535.3|5541.5|5535.5|5554.8|5548.8|5540.3|5534.3|264
1680624000000|2023-04-04 16:00:00|5541.1|5535.1|5544.3|5538.3|5553.6|5547.6|5538.1|5532.1|188
1680624300000|2023-04-04 16:05:00|5544.5|5538.5|5537.5|5531.5|5545.8|5539.8|5530.8|5524.8|340
1680624600000|2023-04-04 16:10:00|5538.6|5532.6|5519|5513|5544.5|5538.5|5519|5513|405
1680624900000|2023-04-04 16:15:00|5520|5514|5521.4|5515.4|5526.9|5520.9|5515.9|5509.9|446
1680625200000|2023-04-04 16:20:00|5521.1|5515.1|5526.9|5520.9|5529.9|5523.9|5512.4|5506.4|418
1680625500000|2023-04-04 16:25:00|5526.4|5520.4|5530.5|5524.5|5531.8|5525.8|5520.8|5514.8|252
1680625800000|2023-04-04 16:30:00|5531|5525|5531.6|5525.6|5534.3|5528.3|5527.8|5521.8|297
1680626100000|2023-04-04 16:35:00|5531.1|5525.1|5530.6|5524.6|5533|5527|5527|5521|322
1680626400000|2023-04-04 16:40:00|5530.5|5524.5|5533.5|5527.5|5534.6|5528.6|5527.1|5521.1|206
1680626700000|2023-04-04 16:45:00|5533.6|5527.6|5537.1|5531.1|5538.3|5532.3|5531.6|5525.6|140
1680627000000|2023-04-04 16:50:00|5537.6|5531.6|5548.8|5542.8|5550.3|5544.3|5536.5|5530.5|535
1680627300000|2023-04-04 16:55:00|5549.1|5543.1|5549.2|5543.2|5554.5|5548.5|5547.3|5541.3|289
1680627600000|2023-04-04 17:00:00|5548.7|5542.7|5559.3|5553.3|5560.7|5554.7|5548.3|5542.3|334
1680627900000|2023-04-04 17:05:00|5559.2|5553.2|5545.2|5539.2|5559.3|5553.3|5534.8|5528.8|275
1680628200000|2023-04-04 17:10:00|5544.8|5538.8|5542.5|5536.5|5544.8|5538.8|5537|5531|180
1680628500000|2023-04-04 17:15:00|5542.7|5536.7|5548.8|5542.8|5552.7|5546.7|5542.2|5536.2|196
1680628800000|2023-04-04 17:20:00|5548.5|5542.5|5557|5551|5557|5551|5548.2|5542.2|171
1680629100000|2023-04-04 17:25:00|5557.7|5551.7|5557.7|5551.7|5566.8|5560.8|5555.5|5549.5|498
1680629400000|2023-04-04 17:30:00|5558.2|5552.2|5559.5|5553.5|5561|5555|5553.3|5547.3|402
1680629700000|2023-04-04 17:35:00|5559.7|5553.7|5553.5|5547.5|5564.3|5558.3|5552|5546|227
1680630000000|2023-04-04 17:40:00|5553.7|5547.7|5558.5|5552.5|5560|5554|5553|5547|138
1680630300000|2023-04-04 17:45:00|5558.8|5552.8|5569.8|5563.8|5574|5568|5557.5|5551.5|350
1680630600000|2023-04-04 17:50:00|5570.5|5564.5|5572.7|5566.7|5576.7|5570.7|5567|5561|469
1680630900000|2023-04-04 17:55:00|5573|5567|5574.4|5568.4|5577.5|5571.5|5570.3|5564.3|572
1680631200000|2023-04-04 18:00:00|5574.9|5568.9|5581.7|5575.7|5587.5|5581.5|5574.7|5568.7|476
1680631500000|2023-04-04 18:05:00|5581.4|5575.4|5586.2|5580.2|5593.4|5587.4|5578.4|5572.4|712
1680631800000|2023-04-04 18:10:00|5587.2|5581.2|5583.9|5577.9|5595.2|5589.2|5582.7|5576.7|1061
1680632100000|2023-04-04 18:15:00|5584.2|5578.2|5597.5|5591.5|5602|5596|5579.7|5573.7|683
1680652800000|2023-04-05 00:00:00|5597.9|5591.9|5602.1|5596.1|5610.8|5604.8|5597.4|5591.4|139
1680653100000|2023-04-05 00:05:00|5601.9|5595.9|5597.9|5591.9|5602.9|5596.9|5597.1|5591.1|33
1680653400000|2023-04-05 00:10:00|5598.6|5592.6|5598.9|5592.9|5601.3|5595.3|5597.4|5591.4|43
1680653700000|2023-04-05 00:15:00|5599.1|5593.1|5601.6|5595.6|5601.8|5595.8|5598.6|5592.6|42
1680654000000|2023-04-05 00:20:00|5601.1|5595.1|5599.9|5593.9|5602.1|5596.1|5599.4|5593.4|25
1680654300000|2023-04-05 00:25:00|5600.1|5594.1|5594.3|5588.3|5600.1|5594.1|5594.1|5588.1|44
1680654600000|2023-04-05 00:30:00|5594.6|5588.6|5594.6|5588.6|5595.9|5589.9|5594.3|5588.3|13
1680654900000|2023-04-05 00:35:00|5594.9|5588.9|5599.9|5593.9|5600.9|5594.9|5594.6|5588.6|22
1680655200000|2023-04-05 00:40:00|5600.1|5594.1|5605.8|5599.8|5605.8|5599.8|5595.6|5589.6|41
1680655500000|2023-04-05 00:45:00|5605.3|5599.3|5605.4|5599.4|5607.8|5601.8|5605.3|5599.3|20
1680655800000|2023-04-05 00:50:00|5604.8|5598.8|5608.3|5602.3|5608.8|5602.8|5604.3|5598.3|16
1680656100000|2023-04-05 00:55:00|5607.8|5601.8|5603.9|5597.9|5607.8|5601.8|5603.9|5597.9|11
1680656400000|2023-04-05 01:00:00|5603.4|5597.4|5602.4|5596.4|5606.1|5600.1|5601.9|5595.9|20
1680656700000|2023-04-05 01:05:00|5602.3|5596.3|5597.6|5591.6|5602.3|5596.3|5597.6|5591.6|16
1680657000000|2023-04-05 01:10:00|5597.8|5591.8|5603.1|5597.1|5603.1|5597.1|5597.1|5591.1|17
1680657300000|2023-04-05 01:15:00|5602|5596|5600.9|5594.9|5602.6|5596.6|5600.4|5594.4|10
1680657600000|2023-04-05 01:20:00|5601.1|5595.1|5600.1|5594.1|5601.1|5595.1|5599.8|5593.8|0
1680657900000|2023-04-05 01:25:00|5600.4|5594.4|5598.9|5592.9|5601.3|5595.3|5598.6|5592.6|7
1680658200000|2023-04-05 01:30:00|5599.1|5593.1|5600.6|5594.6|5600.6|5594.6|5599.1|5593.1|6
1680658500000|2023-04-05 01:35:00|5600.5|5594.5|5600.6|5594.6|5600.6|5594.6|5598.5|5592.5|5
1680658800000|2023-04-05 01:40:00|5600.8|5594.8|5601|5595|5601.1|5595.1|5600.6|5594.6|7
1680659100000|2023-04-05 01:45:00|5600.8|5594.8|5601.5|5595.5|5602.3|5596.3|5598.5|5592.5|7
1680659400000|2023-04-05 01:50:00|5601.6|5595.6|5605.3|5599.3|5606.3|5600.3|5601.6|5595.6|7
1680659700000|2023-04-05 01:55:00|5605.6|5599.6|5607.3|5601.3|5607.3|5601.3|5605.3|5599.3|2
1680660000000|2023-04-05 02:00:00|5607|5601|5606.8|5600.8|5610.8|5604.8|5605.6|5599.6|15
1680660300000|2023-04-05 02:05:00|5607.1|5601.1|5605.3|5599.3|5608.1|5602.1|5601.8|5595.8|13
1680660600000|2023-04-05 02:10:00|5604.8|5598.8|5603.5|5597.5|5605.5|5599.5|5603.1|5597.1|10
1680660900000|2023-04-05 02:15:00|5604|5598|5604|5598|5605.1|5599.1|5603|5597|1
1680661200000|2023-04-05 02:20:00|5604.3|5598.3|5606.1|5600.1|5606.1|5600.1|5603|5597|9
1680661500000|2023-04-05 02:25:00|5606.3|5600.3|5606.3|5600.3|5607.3|5601.3|5606.3|5600.3|5
1680661800000|2023-04-05 02:30:00|5606.5|5600.5|5605.8|5599.8|5607|5601|5603.5|5597.5|7
1680662100000|2023-04-05 02:35:00|5605.5|5599.5|5605.3|5599.3|5605.8|5599.8|5604.3|5598.3|2
1680662400000|2023-04-05 02:40:00|5604|5598|5604.3|5598.3|5605.8|5599.8|5604|5598|8
1680662700000|2023-04-05 02:45:00|5604.5|5598.5|5604|5598|5604.5|5598.5|5604|5598|6
1680663000000|2023-04-05 02:50:00|5604.3|5598.3|5604.3|5598.3|5606|5600|5603|5597|12
1680663300000|2023-04-05 02:55:00|5603.8|5597.8|5605.5|5599.5|5606.5|5600.5|5603.8|5597.8|7
1680663600000|2023-04-05 03:00:00|5605.8|5599.8|5603|5597|5606.1|5600.1|5602.3|5596.3|6
1680663900000|2023-04-05 03:05:00|5602.6|5596.6|5603.8|5597.8|5604.8|5598.8|5601.6|5595.6|5
1680664200000|2023-04-05 03:10:00|5603.5|5597.5|5606.5|5600.5|5607|5601|5603.5|5597.5|3
1680664500000|2023-04-05 03:15:00|5605.1|5599.1|5602.1|5596.1|5608.1|5602.1|5602.1|5596.1|22
1680664800000|2023-04-05 03:20:00|5602.3|5596.3|5600.3|5594.3|5603.6|5597.6|5599.6|5593.6|2
1680665100000|2023-04-05 03:25:00|5600.8|5594.8|5600.8|5594.8|5601.3|5595.3|5600.3|5594.3|0
1680665400000|2023-04-05 03:30:00|5600.6|5594.6|5601|5595|5603.6|5597.6|5600.6|5594.6|6
1680665700000|2023-04-05 03:35:00|5601.1|5595.1|5603.1|5597.1|5606.8|5600.8|5601.1|5595.1|11
1680666000000|2023-04-05 03:40:00|5602.8|5596.8|5598.1|5592.1|5604.1|5598.1|5598|5592|19
1680666300000|2023-04-05 03:45:00|5597.8|5591.8|5594.1|5588.1|5598.3|5592.3|5593.6|5587.6|86
1680666600000|2023-04-05 03:50:00|5594|5588|5597|5591|5598.8|5592.8|5594|5588|11
1680666900000|2023-04-05 03:55:00|5597.1|5591.1|5597.3|5591.3|5599.8|5593.8|5597.1|5591.1|6
1680667200000|2023-04-05 04:00:00|5597.6|5591.6|5597.8|5591.8|5599.3|5593.3|5597.3|5591.3|11
1680667500000|2023-04-05 04:05:00|5597.3|5591.3|5594.8|5588.8|5597.3|5591.3|5594.8|5588.8|6
1680667800000|2023-04-05 04:10:00|5595.3|5589.3|5587.6|5581.6|5595.3|5589.3|5585.8|5579.8|106
1680668100000|2023-04-05 04:15:00|5588.5|5582.5|5589.6|5583.6|5591|5585|5588.5|5582.5|3
1680668400000|2023-04-05 04:20:00|5589.8|5583.8|5593.6|5587.6|5593.6|5587.6|5589.6|5583.6|6
1680668700000|2023-04-05 04:25:00|5593.3|5587.3|5592.1|5586.1|5593.6|5587.6|5592.1|5586.1|6
1680669000000|2023-04-05 04:30:00|5592.3|5586.3|5598.1|5592.1|5598.6|5592.6|5592.3|5586.3|3
1680669300000|2023-04-05 04:35:00|5598|5592|5598.1|5592.1|5599|5593|5597.6|5591.6|2
1680669600000|2023-04-05 04:40:00|5598.8|5592.8|5596.6|5590.6|5598.8|5592.8|5596.6|5590.6|8
1680669900000|2023-04-05 04:45:00|5596.3|5590.3|5598|5592|5598.6|5592.6|5595.6|5589.6|8
1680670200000|2023-04-05 04:50:00|5597.8|5591.8|5598.6|5592.6|5598.6|5592.6|5597|5591|1
1680670500000|2023-04-05 04:55:00|5598.5|5592.5|5599|5593|5599.1|5593.1|5597.6|5591.6|4
1680670800000|2023-04-05 05:00:00|5598.6|5592.6|5602.6|5596.6|5604.6|5598.6|5598|5592|38
1680671100000|2023-04-05 05:05:00|5601.1|5595.1|5600|5594|5602.1|5596.1|5598.6|5592.6|4
1680671400000|2023-04-05 05:10:00|5600.1|5594.1|5599.7|5593.7|5600.7|5594.7|5599.7|5593.7|1
1680671700000|2023-04-05 05:15:00|5599.5|5593.5|5599.2|5593.2|5599.7|5593.7|5598.2|5592.2|0
1680672000000|2023-04-05 05:20:00|5599.5|5593.5|5599.7|5593.7|5599.7|5593.7|5599.2|5593.2|0
1680672300000|2023-04-05 05:25:00|5599.5|5593.5|5596.2|5590.2|5599.7|5593.7|5595.8|5589.8|1
1680672600000|2023-04-05 05:30:00|5595|5589|5596.5|5590.5|5596.5|5590.5|5594|5588|7
1680672900000|2023-04-05 05:35:00|5596.7|5590.7|5596.5|5590.5|5596.8|5590.8|5595.7|5589.7|3
1680673200000|2023-04-05 05:40:00|5596.7|5590.7|5595.7|5589.7|5596.7|5590.7|5595.5|5589.5|0
1680673500000|2023-04-05 05:45:00|5595.5|5589.5|5595.8|5589.8|5596.2|5590.2|5595.5|5589.5|0
1680673800000|2023-04-05 05:50:00|5595.5|5589.5|5598.8|5592.8|5600.7|5594.7|5595.2|5589.2|5
1680674100000|2023-04-05 05:55:00|5599.2|5593.2|5597.2|5591.2|5600.3|5594.3|5596.7|5590.7|4
1680674400000|2023-04-05 06:00:00|5596.7|5590.7|5591|5585|5597.2|5591.2|5591|5585|28
1680674700000|2023-04-05 06:05:00|5590.7|5584.7|5589.8|5583.8|5590.7|5584.7|5587.7|5581.7|13
1680675000000|2023-04-05 06:10:00|5590|5584|5591.7|5585.7|5594.8|5588.8|5589.8|5583.8|41
1680675300000|2023-04-05 06:15:00|5591.2|5585.2|5590.7|5584.7|5591.7|5585.7|5590|5584|4
1680675600000|2023-04-05 06:20:00|5591|5585|5595.7|5589.7|5595.7|5589.7|5590.7|5584.7|40
1680675900000|2023-04-05 06:25:00|5595.3|5589.3|5595.3|5589.3|5596.3|5590.3|5594.3|5588.3|6
1680676200000|2023-04-05 06:30:00|5595.8|5589.8|5598.3|5592.3|5599.7|5593.7|5595.8|5589.8|3
1680676500000|2023-04-05 06:35:00|5598.5|5592.5|5598.7|5592.7|5602|5596|5598.5|5592.5|8
1680676800000|2023-04-05 06:40:00|5600|5594|5598.3|5592.3|5603.2|5597.2|5598|5592|49
1680677100000|2023-04-05 06:45:00|5598.5|5592.5|5598.8|5592.8|5601.3|5595.3|5598.5|5592.5|11
1680677400000|2023-04-05 06:50:00|5599.5|5593.5|5601|5595|5601|5595|5599|5593|10
1680677700000|2023-04-05 06:55:00|5600.5|5594.5|5602|5596|5602.7|5596.7|5600.5|5594.5|11
1680678000000|2023-04-05 07:00:00|5602.2|5596.2|5596.5|5590.5|5602.7|5596.7|5595.7|5589.7|39
1680678300000|2023-04-05 07:05:00|5596.7|5590.7|5598.5|5592.5|5599.3|5593.3|5593.7|5587.7|27
1680678600000|2023-04-05 07:10:00|5598|5592|5593.3|5587.3|5599|5593|5592.7|5586.7|33
1680678900000|2023-04-05 07:15:00|5593.5|5587.5|5599.5|5593.5|5601.5|5595.5|5593.3|5587.3|13
1680679200000|2023-04-05 07:20:00|5599.3|5593.3|5594|5588|5599.5|5593.5|5593.5|5587.5|6
1680679500000|2023-04-05 07:25:00|5593.8|5587.8|5595.8|5589.8|5596.3|5590.3|5593.5|5587.5|30
1680679800000|2023-04-05 07:30:00|5595.7|5589.7|5603.7|5597.7|5606.7|5600.7|5594.3|5588.3|67
1680680100000|2023-04-05 07:35:00|5603.8|5597.8|5599|5593|5611.5|5605.5|5599|5593|30
1680680400000|2023-04-05 07:40:00|5597.7|5591.7|5597.7|5591.7|5599|5593|5595.5|5589.5|21
1680680700000|2023-04-05 07:45:00|5596.7|5590.7|5596.8|5590.8|5597.7|5591.7|5595.7|5589.7|13
1680681000000|2023-04-05 07:50:00|5596.2|5590.2|5593.7|5587.7|5597.7|5591.7|5593.3|5587.3|21
1680681300000|2023-04-05 07:55:00|5593.8|5587.8|5595.2|5589.2|5595.7|5589.7|5593.3|5587.3|35
1680681600000|2023-04-05 08:00:00|5595.3|5589.3|5595.8|5589.8|5597.5|5591.5|5594.7|5588.7|9
1680681900000|2023-04-05 08:05:00|5596.2|5590.2|5593|5587|5596.2|5590.2|5593|5587|25
1680682200000|2023-04-05 08:10:00|5593.8|5587.8|5595.7|5589.7|5597.5|5591.5|5593|5587|32
1680682500000|2023-04-05 08:15:00|5594.7|5588.7|5594|5588|5595.7|5589.7|5587.3|5581.3|98
1680682800000|2023-04-05 08:20:00|5593.5|5587.5|5593.2|5587.2|5594.8|5588.8|5586.2|5580.2|55
1680683100000|2023-04-05 08:25:00|5593.5|5587.5|5595.9|5589.9|5596.4|5590.4|5593|5587|18
1680683400000|2023-04-05 08:30:00|5596.2|5590.2|5600.5|5594.5|5602.2|5596.2|5595.5|5589.5|37
1680683700000|2023-04-05 08:35:00|5600.7|5594.7|5596.9|5590.9|5604.7|5598.7|5594.5|5588.5|35
1680684000000|2023-04-05 08:40:00|5596.5|5590.5|5592.4|5586.4|5597|5591|5590.9|5584.9|46
1680684300000|2023-04-05 08:45:00|5592|5586|5594.2|5588.2|5594.7|5588.7|5587.4|5581.4|27
1680684600000|2023-04-05 08:50:00|5594.7|5588.7|5595.5|5589.5|5598.7|5592.7|5592.7|5586.7|39
1680684900000|2023-04-05 08:55:00|5595.9|5589.9|5594.7|5588.7|5599.5|5593.5|5594.7|5588.7|24
1680685200000|2023-04-05 09:00:00|5595.4|5589.4|5568.2|5562.2|5595.5|5589.5|5568.2|5562.2|237
1680685500000|2023-04-05 09:05:00|5568|5562|5564.7|5558.7|5572.2|5566.2|5564.4|5558.4|108
1680685800000|2023-04-05 09:10:00|5564.9|5558.9|5560.9|5554.9|5566.9|5560.9|5559.4|5553.4|132
1680686100000|2023-04-05 09:15:00|5561.2|5555.2|5563.7|5557.7|5564.5|5558.5|5560.4|5554.4|37
1680686400000|2023-04-05 09:20:00|5564.7|5558.7|5565.9|5559.9|5567.9|5561.9|5558.7|5552.7|66
1680686700000|2023-04-05 09:25:00|5570.4|5564.4|5570.4|5564.4|5570.9|5564.9|5565.9|5559.9|86
1680687000000|2023-04-05 09:30:00|5570.2|5564.2|5569|5563|5570.5|5564.5|5568.5|5562.5|30
1680687300000|2023-04-05 09:35:00|5568.4|5562.4|5569.4|5563.4|5571.9|5565.9|5566.4|5560.4|45
1680687600000|2023-04-05 09:40:00|5568.5|5562.5|5572.4|5566.4|5573.4|5567.4|5568.4|5562.4|16
1680687900000|2023-04-05 09:45:00|5572.5|5566.5|5581.9|5575.9|5582.9|5576.9|5570.9|5564.9|43
1680688200000|2023-04-05 09:50:00|5582|5576|5569.5|5563.5|5582|5576|5569.4|5563.4|70
1680688500000|2023-04-05 09:55:00|5568.5|5562.5|5568.4|5562.4|5569.7|5563.7|5568|5562|29
1680688800000|2023-04-05 10:00:00|5568.5|5562.5|5565.9|5559.9|5568.5|5562.5|5561.2|5555.2|62
1680689100000|2023-04-05 10:05:00|5565.5|5559.5|5571.4|5565.4|5571.4|5565.4|5565.5|5559.5|21
1680689400000|2023-04-05 10:10:00|5571.9|5565.9|5568.4|5562.4|5574.4|5568.4|5565.5|5559.5|48
1680689700000|2023-04-05 10:15:00|5568.5|5562.5|5563.9|5557.9|5571.5|5565.5|5563.9|5557.9|93
1680690000000|2023-04-05 10:20:00|5566.2|5560.2|5569.2|5563.2|5574.2|5568.2|5566.2|5560.2|49
1680690300000|2023-04-05 10:25:00|5569.4|5563.4|5563.2|5557.2|5570.4|5564.4|5558|5552|121
1680690600000|2023-04-05 10:30:00|5562.4|5556.4|5562.7|5556.7|5563.2|5557.2|5559.7|5553.7|68
1680690900000|2023-04-05 10:35:00|5562.5|5556.5|5553.7|5547.7|5562.5|5556.5|5551.7|5545.7|54
1680691200000|2023-04-05 10:40:00|5553.4|5547.4|5559.5|5553.5|5560.5|5554.5|5553.4|5547.4|32
1680691500000|2023-04-05 10:45:00|5560|5554|5557.5|5551.5|5560.7|5554.7|5556.2|5550.2|21
1680691800000|2023-04-05 10:50:00|5557.4|5551.4|5559.9|5553.9|5559.9|5553.9|5554.7|5548.7|27
1680692100000|2023-04-05 10:55:00|5560.2|5554.2|5561|5555|5562|5556|5559.4|5553.4|30
1680692400000|2023-04-05 11:00:00|5561.5|5555.5|5559|5553|5561.7|5555.7|5558.7|5552.7|16
1680692700000|2023-04-05 11:05:00|5559.5|5553.5|5554.7|5548.7|5560.4|5554.4|5554.4|5548.4|48
1680693000000|2023-04-05 11:10:00|5554.9|5548.9|5542.5|5536.5|5558.4|5552.4|5541.4|5535.4|131
1680693300000|2023-04-05 11:15:00|5541.5|5535.5|5549.7|5543.7|5549.7|5543.7|5539|5533|105
1680693600000|2023-04-05 11:20:00|5549.5|5543.5|5558.5|5552.5|5560.2|5554.2|5549.2|5543.2|42
1680693900000|2023-04-05 11:25:00|5558.7|5552.7|5554.9|5548.9|5558.7|5552.7|5552.2|5546.2|25
1680694200000|2023-04-05 11:30:00|5555|5549|5549.6|5543.6|5556.4|5550.4|5549.6|5543.6|20
1680694500000|2023-04-05 11:35:00|5549.2|5543.2|5545.7|5539.7|5549.2|5543.2|5544.4|5538.4|43
1680694800000|2023-04-05 11:40:00|5546.2|5540.2|5546.9|5540.9|5548.4|5542.4|5539.4|5533.4|58
1680695100000|2023-04-05 11:45:00|5546|5540|5549.9|5543.9|5551.2|5545.2|5546|5540|66
1680695400000|2023-04-05 11:50:00|5549|5543|5547.9|5541.9|5549|5543|5545.4|5539.4|10
1680695700000|2023-04-05 11:55:00|5547.7|5541.7|5554.5|5548.5|5555.2|5549.2|5545.9|5539.9|43
1680696000000|2023-04-05 12:00:00|5554|5548|5553.2|5547.2|5556.1|5550.1|5550.7|5544.7|25
1680696300000|2023-04-05 12:05:00|5553.7|5547.7|5553.7|5547.7|5557.7|5551.7|5551.7|5545.7|61
1680696600000|2023-04-05 12:10:00|5553.6|5547.6|5548.2|5542.2|5554.7|5548.7|5548.2|5542.2|42
1680696900000|2023-04-05 12:15:00|5549.2|5543.2|5544.2|5538.2|5550.4|5544.4|5540.2|5534.2|90
1680697200000|2023-04-05 12:20:00|5544.1|5538.1|5542.9|5536.9|5544.1|5538.1|5540.4|5534.4|45
1680697500000|2023-04-05 12:25:00|5542.7|5536.7|5539.7|5533.7|5542.9|5536.9|5537.2|5531.2|68
1680697800000|2023-04-05 12:30:00|5540.1|5534.1|5538.1|5532.1|5544.4|5538.4|5536.9|5530.9|75
1680698100000|2023-04-05 12:35:00|5537.6|5531.6|5538.7|5532.7|5545.1|5539.1|5537.6|5531.6|103
1680698400000|2023-04-05 12:40:00|5539.1|5533.1|5540.7|5534.7|5543.4|5537.4|5536.1|5530.1|72
1680701400000|2023-04-05 13:30:00|5545.4|5539.4|5554.7|5548.7|5558.1|5552.1|5540.2|5534.2|854
1680701700000|2023-04-05 13:35:00|5555.1|5549.1|5562.7|5556.7|5580.2|5574.2|5553.7|5547.7|606
1680702000000|2023-04-05 13:40:00|5561.2|5555.2|5543.7|5537.7|5564.4|5558.4|5543.2|5537.2|399
1680702300000|2023-04-05 13:45:00|5543.4|5537.4|5555.4|5549.4|5559.4|5553.4|5536.2|5530.2|558
1680702600000|2023-04-05 13:50:00|5554.6|5548.6|5563.1|5557.1|5571.4|5565.4|5552.4|5546.4|224
1680702900000|2023-04-05 13:55:00|5561.9|5555.9|5563.1|5557.1|5573.1|5567.1|5560.1|5554.1|141
1680703200000|2023-04-05 14:00:00|5563.6|5557.6|5555.6|5549.6|5577.2|5571.2|5549.7|5543.7|341
1680703500000|2023-04-05 14:05:00|5555.2|5549.2|5548.8|5542.8|5558.6|5552.6|5544.2|5538.2|573
1680703800000|2023-04-05 14:10:00|5549.1|5543.1|5548.9|5542.9|5550.9|5544.9|5540.6|5534.6|300
1680704100000|2023-04-05 14:15:00|5546.9|5540.9|5557.8|5551.8|5557.8|5551.8|5545.9|5539.9|212
1680704400000|2023-04-05 14:20:00|5557.4|5551.4|5572.3|5566.3|5574.3|5568.3|5557.4|5551.4|163
1680704700000|2023-04-05 14:25:00|5572.4|5566.4|5593.3|5587.3|5609.1|5603.1|5572.4|5566.4|705
1680705000000|2023-04-05 14:30:00|5592.4|5586.4|5619.1|5613.1|5639.7|5633.7|5589.8|5583.8|932
1680705300000|2023-04-05 14:35:00|5619.6|5613.6|5628.6|5622.6|5641.6|5635.6|5618.6|5612.6|379
1680705600000|2023-04-05 14:40:00|5628.2|5622.2|5565.2|5559.2|5635.2|5629.2|5564.4|5558.4|556
1680705900000|2023-04-05 14:45:00|5566.2|5560.2|5581.4|5575.4|5583.7|5577.7|5562.9|5556.9|202
1680706200000|2023-04-05 14:50:00|5581.6|5575.6|5603.7|5597.7|5604.6|5598.6|5580.9|5574.9|293
1680706500000|2023-04-05 14:55:00|5603.1|5597.1|5602.4|5596.4|5606.2|5600.2|5595.1|5589.1|262
1680706800000|2023-04-05 15:00:00|5602.9|5596.9|5616.9|5610.9|5618.9|5612.9|5597.8|5591.8|391
1680707100000|2023-04-05 15:05:00|5616.8|5610.8|5608.4|5602.4|5617.4|5611.4|5606.1|5600.1|180
1680707400000|2023-04-05 15:10:00|5608.1|5602.1|5622.4|5616.4|5626.9|5620.9|5608.1|5602.1|257
1680707700000|2023-04-05 15:15:00|5622.1|5616.1|5612.6|5606.6|5626.9|5620.9|5605.8|5599.8|147
1680708000000|2023-04-05 15:20:00|5612.8|5606.8|5605.3|5599.3|5627.6|5621.6|5605.3|5599.3|127
1680708300000|2023-04-05 15:25:00|5605.4|5599.4|5609.1|5603.1|5617.3|5611.3|5600.1|5594.1|135
1680708600000|2023-04-05 15:30:00|5608.1|5602.1|5594.1|5588.1|5610.4|5604.4|5593.1|5587.1|558
1680708900000|2023-04-05 15:35:00|5594.6|5588.6|5580.9|5574.9|5601.1|5595.1|5580.6|5574.6|176
1680709200000|2023-04-05 15:40:00|5581.1|5575.1|5575.6|5569.6|5581.6|5575.6|5574.1|5568.1|255
1680709500000|2023-04-05 15:45:00|5575.4|5569.4|5561.4|5555.4|5576.1|5570.1|5558.8|5552.8|321
1680709800000|2023-04-05 15:50:00|5562.8|5556.8|5559.5|5553.5|5566.9|5560.9|5557.1|5551.1|482
1680710100000|2023-04-05 15:55:00|5559.6|5553.6|5555.1|5549.1|5565.5|5559.5|5551.6|5545.6|222
1680710400000|2023-04-05 16:00:00|5555.8|5549.8|5565.5|5559.5|5568.3|5562.3|5554.6|5548.6|194
1680710700000|2023-04-05 16:05:00|5564.6|5558.6|5561.8|5555.8|5566|5560|5556.5|5550.5|222
1680711000000|2023-04-05 16:10:00|5562.6|5556.6|5545.6|5539.6|5565.5|5559.5|5543.6|5537.6|419
1680711300000|2023-04-05 16:15:00|5546.5|5540.5|5562.6|5556.6|5565.3|5559.3|5546|5540|380
1680711600000|2023-04-05 16:20:00|5561.5|5555.5|5571.1|5565.1|5577.8|5571.8|5561.3|5555.3|607
1680711900000|2023-04-05 16:25:00|5571|5565|5577.1|5571.1|5577.8|5571.8|5566.9|5560.9|205
1680712200000|2023-04-05 16:30:00|5577.5|5571.5|5568.8|5562.8|5578|5572|5563.6|5557.6|249
1680712500000|2023-04-05 16:35:00|5569.5|5563.5|5561.1|5555.1|5576.3|5570.3|5560.8|5554.8|1127
1680712800000|2023-04-05 16:40:00|5561.8|5555.8|5564.5|5558.5|5570.5|5564.5|5559.3|5553.3|296
1680713100000|2023-04-05 16:45:00|5564.6|5558.6|5546.1|5540.1|5567.5|5561.5|5545.5|5539.5|245
1680713400000|2023-04-05 16:50:00|5545.6|5539.6|5552.3|5546.3|5555.3|5549.3|5545.1|5539.1|257
1680713700000|2023-04-05 16:55:00|5551.5|5545.5|5549.3|5543.3|5557|5551|5547.3|5541.3|161
1680714000000|2023-04-05 17:00:00|5549.1|5543.1|5546.3|5540.3|5551.6|5545.6|5535.8|5529.8|629
1680714300000|2023-04-05 17:05:00|5546.1|5540.1|5542.2|5536.2|5546.1|5540.1|5535.2|5529.2|188
1680714600000|2023-04-05 17:10:00|5542.3|5536.3|5541.3|5535.3|5543.3|5537.3|5536|5530|246
1680714900000|2023-04-05 17:15:00|5541.5|5535.5|5546.8|5540.8|5546.8|5540.8|5531.5|5525.5|600
1680715200000|2023-04-05 17:20:00|5546.5|5540.5|5546.2|5540.2|5547.8|5541.8|5539.7|5533.7|198
1680715500000|2023-04-05 17:25:00|5547.3|5541.3|5550.2|5544.2|5555.7|5549.7|5545.5|5539.5|362
1680715800000|2023-04-05 17:30:00|5551.2|5545.2|5549.2|5543.2|5553.7|5547.7|5545.5|5539.5|185
1680716100000|2023-04-05 17:35:00|5549.5|5543.5|5543.5|5537.5|5553|5547|5541.5|5535.5|219
1680716400000|2023-04-05 17:40:00|5543.2|5537.2|5535.2|5529.2|5543.2|5537.2|5535|5529|222
1680716700000|2023-04-05 17:45:00|5535.5|5529.5|5544.2|5538.2|5544.5|5538.5|5534.7|5528.7|246
1680717000000|2023-04-05 17:50:00|5542.7|5536.7|5540.7|5534.7|5543.7|5537.7|5538.7|5532.7|181
1680717300000|2023-04-05 17:55:00|5540.5|5534.5|5548.3|5542.3|5548.3|5542.3|5538.5|5532.5|454
1680717600000|2023-04-05 18:00:00|5548.5|5542.5|5543|5537|5556.5|5550.5|5540.5|5534.5|385
1680717900000|2023-04-05 18:05:00|5540.9|5534.9|5537.3|5531.3|5542.5|5536.5|5536.2|5530.2|459
1680718200000|2023-04-05 18:10:00|5537.7|5531.7|5544.8|5538.8|5545.2|5539.2|5535.7|5529.7|1725
1680718500000|2023-04-05 18:15:00|5544.3|5538.3|5531.8|5525.8|5544.5|5538.5|5528.2|5522.2|782
1680739200000|2023-04-06 00:00:00|5541.8|5535.8|5534.8|5528.8|5549.6|5543.6|5526.1|5520.1|190
1680739500000|2023-04-06 00:05:00|5535.3|5529.3|5534.3|5528.3|5542.8|5536.8|5531.3|5525.3|74
1680739800000|2023-04-06 00:10:00|5534.8|5528.8|5530.1|5524.1|5534.8|5528.8|5530.1|5524.1|17
1680740100000|2023-04-06 00:15:00|5530|5524|5529.1|5523.1|5531.8|5525.8|5529|5523|25
1680740400000|2023-04-06 00:20:00|5529|5523|5528|5522|5529|5523|5527.1|5521.1|16
1680740700000|2023-04-06 00:25:00|5527.6|5521.6|5525.3|5519.3|5528.1|5522.1|5523.8|5517.8|53
1680741000000|2023-04-06 00:30:00|5524.5|5518.5|5527|5521|5528|5522|5523.8|5517.8|14
1680741300000|2023-04-06 00:35:00|5526.8|5520.8|5527|5521|5527.8|5521.8|5525.8|5519.8|3
1680741600000|2023-04-06 00:40:00|5526.8|5520.8|5528.5|5522.5|5528.6|5522.6|5525.1|5519.1|8
1680741900000|2023-04-06 00:45:00|5528|5522|5529.5|5523.5|5529.5|5523.5|5527.5|5521.5|7
1680742200000|2023-04-06 00:50:00|5529.3|5523.3|5529.5|5523.5|5529.5|5523.5|5528|5522|6
1680742500000|2023-04-06 00:55:00|5529|5523|5528.5|5522.5|5531.5|5525.5|5526.8|5520.8|25
1680742800000|2023-04-06 01:00:00|5528|5522|5532.8|5526.8|5537.8|5531.8|5524.3|5518.3|79
1680743100000|2023-04-06 01:05:00|5532.5|5526.5|5537.5|5531.5|5538.6|5532.6|5524.3|5518.3|60
1680743400000|2023-04-06 01:10:00|5537.6|5531.6|5530.5|5524.5|5539.1|5533.1|5529.8|5523.8|39
1680743700000|2023-04-06 01:15:00|5530.8|5524.8|5528.8|5522.8|5532|5526|5524.3|5518.3|11
1680744000000|2023-04-06 01:20:00|5529|5523|5532.5|5526.5|5535|5529|5528.5|5522.5|8
1680744300000|2023-04-06 01:25:00|5532.3|5526.3|5536.5|5530.5|5538|5532|5530.5|5524.5|10
1680744600000|2023-04-06 01:30:00|5535.6|5529.6|5538|5532|5539.5|5533.5|5534.1|5528.1|21
1680744900000|2023-04-06 01:35:00|5537.8|5531.8|5534|5528|5537.8|5531.8|5532.5|5526.5|8
1680745200000|2023-04-06 01:40:00|5534.1|5528.1|5536.8|5530.8|5537.3|5531.3|5532.8|5526.8|1
1680745500000|2023-04-06 01:45:00|5537.2|5531.2|5530.5|5524.5|5539.6|5533.6|5530|5524|10
1680745800000|2023-04-06 01:50:00|5530.1|5524.1|5532|5526|5532.5|5526.5|5529|5523|7
1680746100000|2023-04-06 01:55:00|5531.5|5525.5|5531.6|5525.6|5532.7|5526.7|5529.8|5523.8|6
1680746400000|2023-04-06 02:00:00|5532|5526|5531.5|5525.5|5535|5529|5530.5|5524.5|2
1680746700000|2023-04-06 02:05:00|5531.6|5525.6|5533.5|5527.5|5534.7|5528.7|5531.6|5525.6|8
1680747000000|2023-04-06 02:10:00|5533.8|5527.8|5534.5|5528.5|5535.6|5529.6|5533.5|5527.5|1
1680747300000|2023-04-06 02:15:00|5534.6|5528.6|5528.8|5522.8|5535.1|5529.1|5526.8|5520.8|85
1680747600000|2023-04-06 02:20:00|5528.7|5522.7|5532.5|5526.5|5533|5527|5528.3|5522.3|15
1680747900000|2023-04-06 02:25:00|5532.6|5526.6|5531.6|5525.6|5533|5527|5530.5|5524.5|8
1680748200000|2023-04-06 02:30:00|5532.5|5526.5|5533.3|5527.3|5540.2|5534.2|5532.5|5526.5|33
1680748500000|2023-04-06 02:35:00|5533|5527|5539.2|5533.2|5539.2|5533.2|5531.8|5525.8|10
1680748800000|2023-04-06 02:40:00|5538.2|5532.2|5535|5529|5538.2|5532.2|5531.3|5525.3|47
1680749100000|2023-04-06 02:45:00|5535.5|5529.5|5537.7|5531.7|5539.2|5533.2|5535|5529|9
1680749400000|2023-04-06 02:50:00|5537|5531|5533.5|5527.5|5539|5533|5532|5526|23
1680749700000|2023-04-06 02:55:00|5533.3|5527.3|5534.5|5528.5|5537|5531|5533|5527|5
1680750000000|2023-04-06 03:00:00|5535|5529|5535.5|5529.5|5535.7|5529.7|5534.2|5528.2|1
1680750300000|2023-04-06 03:05:00|5535.3|5529.3|5536|5530|5540.5|5534.5|5535|5529|18
1680750600000|2023-04-06 03:10:00|5535.7|5529.7|5536.5|5530.5|5537|5531|5534|5528|9
1680750900000|2023-04-06 03:15:00|5536.2|5530.2|5532.8|5526.8|5540.5|5534.5|5532.8|5526.8|38
1680751200000|2023-04-06 03:20:00|5532.5|5526.5|5534|5528|5534.5|5528.5|5530.5|5524.5|8
1680751500000|2023-04-06 03:25:00|5532.8|5526.8|5530.3|5524.3|5533|5527|5530.3|5524.3|8
1680751800000|2023-04-06 03:30:00|5530.5|5524.5|5530.7|5524.7|5532.2|5526.2|5529.8|5523.8|82
1680752100000|2023-04-06 03:35:00|5531.2|5525.2|5531.3|5525.3|5536.8|5530.8|5531.2|5525.2|24
1680752400000|2023-04-06 03:40:00|5531.5|5525.5|5531|5525|5532.7|5526.7|5530.8|5524.8|4
1680752700000|2023-04-06 03:45:00|5530.7|5524.7|5527.7|5521.7|5530.8|5524.8|5525.5|5519.5|17
1680753000000|2023-04-06 03:50:00|5527.8|5521.8|5527.7|5521.7|5528.5|5522.5|5526.5|5520.5|17
1680753300000|2023-04-06 03:55:00|5527.8|5521.8|5527.2|5521.2|5528.2|5522.2|5526.2|5520.2|17
1680753600000|2023-04-06 04:00:00|5526.8|5520.8|5527.2|5521.2|5527.7|5521.7|5526.7|5520.7|14
1680753900000|2023-04-06 04:05:00|5526.7|5520.7|5526|5520|5527.2|5521.2|5524.7|5518.7|35
1680754200000|2023-04-06 04:10:00|5526.5|5520.5|5521.9|5515.9|5527.5|5521.5|5520.9|5514.9|20
1680754500000|2023-04-06 04:15:00|5522.5|5516.5|5522.4|5516.4|5523.5|5517.5|5522.4|5516.4|6
1680754800000|2023-04-06 04:20:00|5522.5|5516.5|5524.5|5518.5|5525.2|5519.2|5522.4|5516.4|20
1680755100000|2023-04-06 04:25:00|5524.7|5518.7|5533.7|5527.7|5533.7|5527.7|5524.7|5518.7|11
1680755400000|2023-04-06 04:30:00|5534.5|5528.5|5531|5525|5535.5|5529.5|5530.2|5524.2|26
1680755700000|2023-04-06 04:35:00|5531.2|5525.2|5531.2|5525.2|5531.7|5525.7|5530.5|5524.5|13
1680756000000|2023-04-06 04:40:00|5530.7|5524.7|5531.7|5525.7|5531.7|5525.7|5530.7|5524.7|0
1680756300000|2023-04-06 04:45:00|5531.2|5525.2|5533|5527|5533.5|5527.5|5531.2|5525.2|6
1680756600000|2023-04-06 04:50:00|5532.7|5526.7|5530.7|5524.7|5532.7|5526.7|5530.7|5524.7|0
1680756900000|2023-04-06 04:55:00|5530.5|5524.5|5531|5525|5531.2|5525.2|5530.2|5524.2|11
1680757200000|2023-04-06 05:00:00|5530.7|5524.7|5530.5|5524.5|5531.7|5525.7|5530.2|5524.2|22
1680757500000|2023-04-06 05:05:00|5531|5525|5530|5524|5531|5525|5529.5|5523.5|9
1680757800000|2023-04-06 05:10:00|5530.5|5524.5|5529|5523|5530.5|5524.5|5528.7|5522.7|1
1680758100000|2023-04-06 05:15:00|5528.7|5522.7|5526.9|5520.9|5529|5523|5526.5|5520.5|2
1680758400000|2023-04-06 05:20:00|5527|5521|5526.5|5520.5|5527|5521|5526.4|5520.4|0
1680758700000|2023-04-06 05:25:00|5526.4|5520.4|5524|5518|5526.4|5520.4|5523.5|5517.5|4
1680759000000|2023-04-06 05:30:00|5524.4|5518.4|5526|5520|5526.7|5520.7|5518.4|5512.4|138
1680759300000|2023-04-06 05:35:00|5525.9|5519.9|5525.5|5519.5|5529|5523|5525.4|5519.4|14
1680759600000|2023-04-06 05:40:00|5525.4|5519.4|5524.4|5518.4|5527|5521|5523|5517|20
1680759900000|2023-04-06 05:45:00|5524.7|5518.7|5525|5519|5525|5519|5523.7|5517.7|1
1680760200000|2023-04-06 05:50:00|5524.7|5518.7|5530.5|5524.5|5531.2|5525.2|5524.2|5518.2|10
1680760500000|2023-04-06 05:55:00|5530.7|5524.7|5529|5523|5531|5525|5528.7|5522.7|11
1680760800000|2023-04-06 06:00:00|5528.7|5522.7|5524.7|5518.7|5529|5523|5524.2|5518.2|8
1680761100000|2023-04-06 06:05:00|5525.7|5519.7|5530.1|5524.1|5530.1|5524.1|5524.7|5518.7|13
1680761400000|2023-04-06 06:10:00|5530.6|5524.6|5527.1|5521.1|5531.2|5525.2|5527.1|5521.1|7
1680761700000|2023-04-06 06:15:00|5526.9|5520.9|5528.6|5522.6|5529.1|5523.1|5525.1|5519.1|10
1680762000000|2023-04-06 06:20:00|5528.9|5522.9|5525.1|5519.1|5533.1|5527.1|5523.9|5517.9|19
1680762300000|2023-04-06 06:25:00|5524.9|5518.9|5525.4|5519.4|5526.9|5520.9|5524.1|5518.1|20
1680762600000|2023-04-06 06:30:00|5525.7|5519.7|5520.9|5514.9|5527.1|5521.1|5520.9|5514.9|21
1680762900000|2023-04-06 06:35:00|5521.1|5515.1|5523.1|5517.1|5525.9|5519.9|5520.1|5514.1|36
1680763200000|2023-04-06 06:40:00|5522.9|5516.9|5520.4|5514.4|5526.1|5520.1|5520.1|5514.1|21
1680763500000|2023-04-06 06:45:00|5520.1|5514.1|5506.4|5500.4|5520.4|5514.4|5506.4|5500.4|63
1680763800000|2023-04-06 06:50:00|5507.1|5501.1|5508.1|5502.1|5510.6|5504.6|5505.1|5499.1|54
1680764100000|2023-04-06 06:55:00|5508.2|5502.2|5510.1|5504.1|5512.7|5506.7|5508.1|5502.1|59
1680764400000|2023-04-06 07:00:00|5510.2|5504.2|5514.1|5508.1|5517.9|5511.9|5509.6|5503.6|19
1680764700000|2023-04-06 07:05:00|5514.2|5508.2|5509.6|5503.6|5516.9|5510.9|5508.6|5502.6|7
1680765000000|2023-04-06 07:10:00|5510.6|5504.6|5512.1|5506.1|5514.2|5508.2|5507.2|5501.2|14
1680765300000|2023-04-06 07:15:00|5512.2|5506.2|5518.2|5512.2|5519.6|5513.6|5511.7|5505.7|17
1680765600000|2023-04-06 07:20:00|5518.6|5512.6|5521.2|5515.2|5521.2|5515.2|5518.2|5512.2|13
1680765900000|2023-04-06 07:25:00|5520.6|5514.6|5524.6|5518.6|5525.6|5519.6|5520.2|5514.2|16
1680766200000|2023-04-06 07:30:00|5525.6|5519.6|5527.1|5521.1|5527.6|5521.6|5525.4|5519.4|18
1680766500000|2023-04-06 07:35:00|5527.4|5521.4|5527.1|5521.1|5530.1|5524.1|5524.2|5518.2|29
1680766800000|2023-04-06 07:40:00|5526.9|5520.9|5525.2|5519.2|5526.9|5520.9|5524.6|5518.6|4
1680767100000|2023-04-06 07:45:00|5525.4|5519.4|5526.1|5520.1|5529.1|5523.1|5525.1|5519.1|25
1680767400000|2023-04-06 07:50:00|5526.4|5520.4|5527.7|5521.7|5530.1|5524.1|5525.6|5519.6|17
1680767700000|2023-04-06 07:55:00|5527.2|5521.2|5527.9|5521.9|5528.7|5522.7|5526.6|5520.6|8
1680768000000|2023-04-06 08:00:00|5527.6|5521.6|5527.6|5521.6|5528.7|5522.7|5525.6|5519.6|13
1680768300000|2023-04-06 08:05:00|5527.7|5521.7|5526.2|5520.2|5535.4|5529.4|5526.2|5520.2|42
1680768600000|2023-04-06 08:10:00|5526.1|5520.1|5524.4|5518.4|5527.9|5521.9|5523.9|5517.9|15
1680768900000|2023-04-06 08:15:00|5524.1|5518.1|5519.4|5513.4|5524.1|5518.1|5518.9|5512.9|31
1680769200000|2023-04-06 08:20:00|5514.7|5508.7|5511.2|5505.2|5516.1|5510.1|5511.2|5505.2|35
1680769500000|2023-04-06 08:25:00|5510.6|5504.6|5498.1|5492.1|5511.1|5505.1|5494.1|5488.1|180
1680769800000|2023-04-06 08:30:00|5498.7|5492.7|5495.4|5489.4|5499.6|5493.6|5491.9|5485.9|107
1680770100000|2023-04-06 08:35:00|5495.1|5489.1|5495.1|5489.1|5496.4|5490.4|5491.7|5485.7|41
1680770400000|2023-04-06 08:40:00|5495.3|5489.3|5499.6|5493.6|5504.1|5498.1|5495.3|5489.3|95
1680770700000|2023-04-06 08:45:00|5499.1|5493.1|5499.1|5493.1|5504.8|5498.8|5494.4|5488.4|53
1680771000000|2023-04-06 08:50:00|5499.6|5493.6|5511.6|5505.6|5513.1|5507.1|5499.6|5493.6|36
1680771300000|2023-04-06 08:55:00|5511.9|5505.9|5513.9|5507.9|5517.3|5511.3|5511.9|5505.9|19
1680771600000|2023-04-06 09:00:00|5513.4|5507.4|5516.1|5510.1|5519.1|5513.1|5513.1|5507.1|20
1680771900000|2023-04-06 09:05:00|5515.6|5509.6|5515.6|5509.6|5516.1|5510.1|5511.6|5505.6|20
1680772200000|2023-04-06 09:10:00|5514.6|5508.6|5508.1|5502.1|5514.6|5508.6|5506.6|5500.6|77
1680772500000|2023-04-06 09:15:00|5507.9|5501.9|5509.1|5503.1|5509.1|5503.1|5505.1|5499.1|14
1680772800000|2023-04-06 09:20:00|5508.9|5502.9|5511.1|5505.1|5517.1|5511.1|5508.1|5502.1|39
1680773100000|2023-04-06 09:25:00|5510.6|5504.6|5512.1|5506.1|5512.6|5506.6|5509.8|5503.8|15
1680773400000|2023-04-06 09:30:00|5511.9|5505.9|5511|5505|5512.4|5506.4|5509.9|5503.9|68
1680773700000|2023-04-06 09:35:00|5513|5507|5514.8|5508.8|5515.3|5509.3|5512.5|5506.5|14
1680774000000|2023-04-06 09:40:00|5515.1|5509.1|5515.1|5509.1|5518.5|5512.5|5514.8|5508.8|19
1680774300000|2023-04-06 09:45:00|5514.6|5508.6|5510.3|5504.3|5514.6|5508.6|5509.3|5503.3|88
1680774600000|2023-04-06 09:50:00|5509.8|5503.8|5514.4|5508.4|5515.1|5509.1|5509.8|5503.8|33
1680774900000|2023-04-06 09:55:00|5514.8|5508.8|5515.8|5509.8|5516.3|5510.3|5514.1|5508.1|16
1680775200000|2023-04-06 10:00:00|5515.3|5509.3|5516.4|5510.4|5523.4|5517.4|5514.8|5508.8|102
1680775500000|2023-04-06 10:05:00|5516.3|5510.3|5520.9|5514.9|5524.1|5518.1|5515.4|5509.4|48
1680775800000|2023-04-06 10:10:00|5521.4|5515.4|5523.9|5517.9|5525.3|5519.3|5521.1|5515.1|32
1680776100000|2023-04-06 10:15:00|5524.9|5518.9|5526.1|5520.1|5528.6|5522.6|5523.6|5517.6|54
1680776400000|2023-04-06 10:20:00|5526.2|5520.2|5522.4|5516.4|5526.9|5520.9|5522.4|5516.4|50
1680776700000|2023-04-06 10:25:00|5522.8|5516.8|5525.4|5519.4|5526.8|5520.8|5522.8|5516.8|12
1680777000000|2023-04-06 10:30:00|5525.8|5519.8|5521.8|5515.8|5526.3|5520.3|5521.4|5515.4|11
1680777300000|2023-04-06 10:35:00|5521.6|5515.6|5513.1|5507.1|5521.8|5515.8|5512.9|5506.9|40
1680777600000|2023-04-06 10:40:00|5513.3|5507.3|5513.9|5507.9|5514.6|5508.6|5513.3|5507.3|24
1680777900000|2023-04-06 10:45:00|5513.6|5507.6|5514.9|5508.9|5517.9|5511.9|5513.3|5507.3|28
1680778200000|2023-04-06 10:50:00|5514.8|5508.8|5516.1|5510.1|5517.1|5511.1|5514.4|5508.4|10
1680778500000|2023-04-06 10:55:00|5516.4|5510.4|5517.1|5511.1|5519.4|5513.4|5515.9|5509.9|21
1680778800000|2023-04-06 11:00:00|5516.9|5510.9|5523.9|5517.9|5525.4|5519.4|5515.9|5509.9|41
1680779100000|2023-04-06 11:05:00|5523.4|5517.4|5517.1|5511.1|5523.4|5517.4|5516.6|5510.6|30
1680779400000|2023-04-06 11:10:00|5516.9|5510.9|5507.4|5501.4|5516.9|5510.9|5507.3|5501.3|45
1680779700000|2023-04-06 11:15:00|5507.3|5501.3|5508.5|5502.5|5510.4|5504.4|5506.6|5500.6|30
1680780000000|2023-04-06 11:20:00|5508.1|5502.1|5508.6|5502.6|5509.5|5503.5|5505|5499|24
1680780300000|2023-04-06 11:25:00|5508.5|5502.5|5508|5502|5511.5|5505.5|5504.1|5498.1|66
1680780600000|2023-04-06 11:30:00|5507.5|5501.5|5508.3|5502.3|5510.3|5504.3|5504|5498|21
1680780900000|2023-04-06 11:35:00|5508.5|5502.5|5508.5|5502.5|5510.5|5504.5|5508|5502|8
1680781200000|2023-04-06 11:40:00|5508.3|5502.3|5501.5|5495.5|5509.3|5503.3|5500.5|5494.5|133
1680781500000|2023-04-06 11:45:00|5501.3|5495.3|5506|5500|5507.5|5501.5|5501.3|5495.3|16
1680781800000|2023-04-06 11:50:00|5505.8|5499.8|5507.6|5501.6|5509.5|5503.5|5504.5|5498.5|26
1680782100000|2023-04-06 11:55:00|5508|5502|5512.3|5506.3|5512.3|5506.3|5507|5501|162
1680782400000|2023-04-06 12:00:00|5512.6|5506.6|5514.8|5508.8|5515|5509|5510.1|5504.1|238
1680782700000|2023-04-06 12:05:00|5514.6|5508.6|5510.8|5504.8|5515|5509|5504.5|5498.5|725
1680783000000|2023-04-06 12:10:00|5510.7|5504.7|5501.2|5495.2|5510.7|5504.7|5501.2|5495.2|50
1680783300000|2023-04-06 12:15:00|5501.3|5495.3|5494|5488|5503.7|5497.7|5493.3|5487.3|92
1680783600000|2023-04-06 12:20:00|5493.3|5487.3|5496.2|5490.2|5502.3|5496.3|5493.3|5487.3|52
1680783900000|2023-04-06 12:25:00|5496.8|5490.8|5495.1|5489.1|5498.8|5492.8|5494|5488|150
1680784200000|2023-04-06 12:30:00|5495|5489|5483.6|5477.6|5495|5489|5479.8|5473.8|260
1680784500000|2023-04-06 12:35:00|5483.8|5477.8|5490.5|5484.5|5491.5|5485.5|5483.8|5477.8|214
1680784800000|2023-04-06 12:40:00|5490.6|5484.6|5484.6|5478.6|5492.6|5486.6|5483.6|5477.6|155
1680787800000|2023-04-06 13:30:00|5473.5|5467.5|5428.8|5422.8|5476|5470|5423.8|5417.8|1884
1680788100000|2023-04-06 13:35:00|5428.2|5422.2|5436.5|5430.5|5446.7|5440.7|5426.4|5420.4|1142
1680788400000|2023-04-06 13:40:00|5436.7|5430.7|5450.2|5444.2|5450.9|5444.9|5434.7|5428.7|641
1680788700000|2023-04-06 13:45:00|5450.5|5444.5|5449.5|5443.5|5453.7|5447.7|5436.5|5430.5|760
1680789000000|2023-04-06 13:50:00|5449.1|5443.1|5449.6|5443.6|5461.5|5455.5|5447|5441|1748
1680789300000|2023-04-06 13:55:00|5449|5443|5446.7|5440.7|5455.8|5449.8|5439.6|5433.6|1340
1680789600000|2023-04-06 14:00:00|5446.4|5440.4|5463.6|5457.6|5467.1|5461.1|5441.9|5435.9|965
1680789900000|2023-04-06 14:05:00|5463.9|5457.9|5461.5|5455.5|5470.9|5464.9|5454.4|5448.4|1144
1680790200000|2023-04-06 14:10:00|5462|5456|5474.3|5468.3|5482.5|5476.5|5461|5455|1623
1680790500000|2023-04-06 14:15:00|5474.7|5468.7|5474.5|5468.5|5487.3|5481.3|5472.5|5466.5|600
1680790800000|2023-04-06 14:20:00|5474.2|5468.2|5466.7|5460.7|5478.4|5472.4|5460.1|5454.1|670
1680791100000|2023-04-06 14:25:00|5467.1|5461.1|5476.7|5470.7|5479.2|5473.2|5464.4|5458.4|520
1680791400000|2023-04-06 14:30:00|5476.2|5470.2|5483.3|5477.3|5488.9|5482.9|5463.9|5457.9|565
1680791700000|2023-04-06 14:35:00|5483.2|5477.2|5497.1|5491.1|5498.1|5492.1|5481.6|5475.6|880
1680792000000|2023-04-06 14:40:00|5498.1|5492.1|5497.8|5491.8|5498.1|5492.1|5487.7|5481.7|426
1680792300000|2023-04-06 14:45:00|5496.8|5490.8|5491.2|5485.2|5500.8|5494.8|5490.3|5484.3|415
1680792600000|2023-04-06 14:50:00|5491.3|5485.3|5488.7|5482.7|5498.2|5492.2|5487.3|5481.3|200
1680792900000|2023-04-06 14:55:00|5489.2|5483.2|5474.7|5468.7|5489.7|5483.7|5472.3|5466.3|339
1680793200000|2023-04-06 15:00:00|5473.5|5467.5|5477|5471|5487.3|5481.3|5471|5465|410
1680793500000|2023-04-06 15:05:00|5476.7|5470.7|5479.4|5473.4|5486.9|5480.9|5472.7|5466.7|383
1680793800000|2023-04-06 15:10:00|5479.2|5473.2|5475.7|5469.7|5480.7|5474.7|5474.9|5468.9|255
1680794100000|2023-04-06 15:15:00|5475.4|5469.4|5472.5|5466.5|5480.7|5474.7|5471|5465|198
1680794400000|2023-04-06 15:20:00|5473.7|5467.7|5463.8|5457.8|5473.7|5467.7|5459.2|5453.2|510
1680794700000|2023-04-06 15:25:00|5463.1|5457.1|5467.7|5461.7|5469.2|5463.2|5461.6|5455.6|206
1680795000000|2023-04-06 15:30:00|5468.1|5462.1|5463.1|5457.1|5468.1|5462.1|5458.6|5452.6|178
1680795300000|2023-04-06 15:35:00|5462.7|5456.7|5473.1|5467.1|5473.1|5467.1|5460.1|5454.1|178
1680795600000|2023-04-06 15:40:00|5473.4|5467.4|5469.1|5463.1|5478.6|5472.6|5465.6|5459.6|246
1680795900000|2023-04-06 15:45:00|5468.8|5462.8|5465.4|5459.4|5471.3|5465.3|5463|5457|309
1680796200000|2023-04-06 15:50:00|5466.1|5460.1|5464.8|5458.8|5468.4|5462.4|5460.1|5454.1|217
1680796500000|2023-04-06 15:55:00|5464.6|5458.6|5470.7|5464.7|5471.6|5465.6|5464|5458|418
1680796800000|2023-04-06 16:00:00|5470.6|5464.6|5474.7|5468.7|5475.4|5469.4|5465.6|5459.6|194
1680797100000|2023-04-06 16:05:00|5474.9|5468.9|5472.7|5466.7|5476.7|5470.7|5471|5465|203
1680797400000|2023-04-06 16:10:00|5473.2|5467.2|5471.4|5465.4|5474.6|5468.6|5468.9|5462.9|998
1680797700000|2023-04-06 16:15:00|5472.3|5466.3|5470.9|5464.9|5472.9|5466.9|5467.4|5461.4|96
1680798000000|2023-04-06 16:20:00|5470.3|5464.3|5474|5468|5476.9|5470.9|5467.9|5461.9|805
1680798300000|2023-04-06 16:25:00|5474.9|5468.9|5471|5465|5474.9|5468.9|5465.4|5459.4|432
1680798600000|2023-04-06 16:30:00|5470.5|5464.5|5471|5465|5471.9|5465.9|5465.9|5459.9|150
1680798900000|2023-04-06 16:35:00|5471.2|5465.2|5476.4|5470.4|5477.9|5471.9|5471.2|5465.2|157
1680799200000|2023-04-06 16:40:00|5476.2|5470.2|5472|5466|5476.4|5470.4|5469|5463|198
1680799500000|2023-04-06 16:45:00|5471.9|5465.9|5466.2|5460.2|5472|5466|5460.5|5454.5|168
1680799800000|2023-04-06 16:50:00|5466.4|5460.4|5472.1|5466.1|5472.1|5466.1|5460.2|5454.2|389
1680800100000|2023-04-06 16:55:00|5470.9|5464.9|5466.7|5460.7|5472.7|5466.7|5460.6|5454.6|198
1680800400000|2023-04-06 17:00:00|5470.6|5464.6|5474.1|5468.1|5474.9|5468.9|5469.9|5463.9|138
1680800700000|2023-04-06 17:05:00|5473.9|5467.9|5462.9|5456.9|5473.9|5467.9|5462.3|5456.3|475
1680801000000|2023-04-06 17:10:00|5463.1|5457.1|5460.6|5454.6|5463.9|5457.9|5459.8|5453.8|127
1680801300000|2023-04-06 17:15:00|5460.8|5454.8|5462.2|5456.2|5463.9|5457.9|5459.6|5453.6|1619
1680801600000|2023-04-06 17:20:00|5461.9|5455.9|5462.2|5456.2|5464.2|5458.2|5461.2|5455.2|302
1680801900000|2023-04-06 17:25:00|5461.9|5455.9|5467.2|5461.2|5467.5|5461.5|5457.7|5451.7|789
1680802200000|2023-04-06 17:30:00|5467.5|5461.5|5467.7|5461.7|5471.6|5465.6|5464.7|5458.7|584
1680802500000|2023-04-06 17:35:00|5468.2|5462.2|5470.7|5464.7|5472.2|5466.2|5467.5|5461.5|611
1680802800000|2023-04-06 17:40:00|5469.7|5463.7|5465.5|5459.5|5472.7|5466.7|5463.7|5457.7|1166
1680803100000|2023-04-06 17:45:00|5465.7|5459.7|5464.5|5458.5|5469|5463|5462.7|5456.7|337
1680803400000|2023-04-06 17:50:00|5463.5|5457.5|5464.9|5458.9|5468.4|5462.4|5461.2|5455.2|1422
1680803700000|2023-04-06 17:55:00|5464.7|5458.7|5460.3|5454.3|5466.5|5460.5|5456.3|5450.3|287
1680804000000|2023-04-06 18:00:00|5459.6|5453.6|5461.7|5455.7|5463.6|5457.6|5457.9|5451.9|338
1680804300000|2023-04-06 18:05:00|5461.6|5455.6|5465|5459|5465|5459|5440.6|5434.6|804
1680804600000|2023-04-06 18:10:00|5464.8|5458.8|5471.1|5465.1|5499.7|5493.7|5462.6|5456.6|1786
1680804900000|2023-04-06 18:15:00|5470.8|5464.8|5475.2|5469.2|5488.6|5482.6|5466.1|5460.1|343
1681084800000|2023-04-10 00:00:00|5473.1|5467.1|5486.2|5480.2|5490.6|5484.6|5471.4|5465.1|195
1681085100000|2023-04-10 00:05:00|5486.6|5480.6|5489.2|5483.2|5496.2|5490.2|5486.6|5480.6|62
1681085400000|2023-04-10 00:10:00|5488.7|5482.7|5493.1|5487.1|5493.1|5487.1|5486.3|5480.3|33
1681085700000|2023-04-10 00:15:00|5492.6|5486.6|5493.8|5487.8|5496.6|5490.6|5491.1|5485.1|36
1681086000000|2023-04-10 00:20:00|5494.7|5488.7|5494.2|5488.2|5495.8|5489.8|5488.8|5482.8|33
1681086300000|2023-04-10 00:25:00|5493.8|5487.8|5495.6|5489.6|5496.8|5490.8|5492.7|5486.7|21
1681086600000|2023-04-10 00:30:00|5495.1|5489.1|5495.1|5489.1|5496.4|5490.4|5492.7|5486.7|15
1681086900000|2023-04-10 00:35:00|5494.9|5488.9|5491.2|5485.2|5499.9|5493.9|5491.2|5485.2|27
1681087200000|2023-04-10 00:40:00|5491.1|5485.1|5494.7|5488.7|5495.8|5489.8|5490.3|5484.3|12
1681087500000|2023-04-10 00:45:00|5494.4|5488.4|5496.7|5490.7|5497.1|5491.1|5491.1|5485.1|7
1681087800000|2023-04-10 00:50:00|5497.1|5491.1|5498.6|5492.6|5498.6|5492.6|5495.6|5489.6|1
1681088100000|2023-04-10 00:55:00|5498.8|5492.8|5499.2|5493.2|5500.8|5494.8|5498.7|5492.7|7
1681088400000|2023-04-10 01:00:00|5500.3|5494.3|5483.2|5477.2|5501.7|5495.7|5478.3|5472.3|49
1681088700000|2023-04-10 01:05:00|5483.3|5477.3|5491.8|5485.8|5492.3|5486.3|5480.3|5474.3|13
1681089000000|2023-04-10 01:10:00|5492.3|5486.3|5493.1|5487.1|5497.7|5491.7|5492.2|5486.2|16
1681089300000|2023-04-10 01:15:00|5493.6|5487.6|5496.9|5490.9|5497.7|5491.7|5493.6|5487.6|6
1681089600000|2023-04-10 01:20:00|5497.6|5491.6|5496|5490|5499|5493|5496|5490|25
1681089900000|2023-04-10 01:25:00|5495.6|5489.6|5489|5483|5495.6|5489.6|5486|5480|27
1681090200000|2023-04-10 01:30:00|5488.5|5482.5|5477.1|5471.1|5489|5483|5476.1|5470.1|40
1681090500000|2023-04-10 01:35:00|5477.2|5471.2|5474.1|5468.1|5477.7|5471.7|5474|5468|23
1681090800000|2023-04-10 01:40:00|5474.2|5468.2|5477.5|5471.5|5478|5472|5474.1|5468.1|9
1681091100000|2023-04-10 01:45:00|5477.6|5471.6|5482.8|5476.8|5482.8|5476.8|5476|5470|26
1681091400000|2023-04-10 01:50:00|5482.7|5476.7|5484.3|5478.3|5486.8|5480.8|5482|5476|1
1681091700000|2023-04-10 01:55:00|5484|5478|5485|5479|5485.8|5479.8|5483.8|5477.8|3
1681092000000|2023-04-10 02:00:00|5485.1|5479.1|5482.2|5476.2|5485.8|5479.8|5482.1|5476.1|18
1681092300000|2023-04-10 02:05:00|5482.1|5476.1|5486.3|5480.3|5486.3|5480.3|5479.7|5473.7|11
1681092600000|2023-04-10 02:10:00|5486.1|5480.1|5489.7|5483.7|5492.5|5486.5|5485.3|5479.3|12
1681092900000|2023-04-10 02:15:00|5488.7|5482.7|5483.7|5477.7|5488.7|5482.7|5483.5|5477.5|7
1681093200000|2023-04-10 02:20:00|5483.6|5477.6|5483.7|5477.7|5483.7|5477.7|5483.2|5477.2|1
1681093500000|2023-04-10 02:25:00|5483.6|5477.6|5482.6|5476.6|5484.6|5478.6|5482.2|5476.2|3
1681093800000|2023-04-10 02:30:00|5482.8|5476.8|5475|5469|5484.6|5478.6|5473.1|5467.1|14
1681094100000|2023-04-10 02:35:00|5474.5|5468.5|5476.5|5470.5|5478.6|5472.6|5473|5467|22
1681094400000|2023-04-10 02:40:00|5477.5|5471.5|5481.6|5475.6|5483.1|5477.1|5477.5|5471.5|2
1681094700000|2023-04-10 02:45:00|5481|5475|5478.7|5472.7|5481.7|5475.7|5477.6|5471.6|3
1681095000000|2023-04-10 02:50:00|5479.5|5473.5|5479.1|5473.1|5480.1|5474.1|5477.6|5471.6|1
1681095300000|2023-04-10 02:55:00|5480.1|5474.1|5474.1|5468.1|5482.7|5476.7|5474.1|5468.1|3
1681095600000|2023-04-10 03:00:00|5475.1|5469.1|5474|5468|5475.2|5469.2|5473.5|5467.5|4
1681095900000|2023-04-10 03:05:00|5474.2|5468.2|5474.5|5468.5|5475.6|5469.6|5473.5|5467.5|5
1681096200000|2023-04-10 03:10:00|5474.1|5468.1|5479.1|5473.1|5480.6|5474.6|5474.1|5468.1|7
1681096500000|2023-04-10 03:15:00|5479.2|5473.2|5483.1|5477.1|5483.1|5477.1|5478.1|5472.1|5
1681096800000|2023-04-10 03:20:00|5482.9|5476.9|5477.7|5471.7|5483.2|5477.2|5477.5|5471.5|18
1681097100000|2023-04-10 03:25:00|5476.6|5470.6|5477.7|5471.7|5477.9|5471.9|5475.7|5469.7|6
1681097400000|2023-04-10 03:30:00|5477.4|5471.4|5473.7|5467.7|5477.4|5471.4|5473.7|5467.7|6
1681097700000|2023-04-10 03:35:00|5473.9|5467.9|5477.9|5471.9|5478.4|5472.4|5473.9|5467.9|4
1681098000000|2023-04-10 03:40:00|5478|5472|5478.9|5472.9|5480.9|5474.9|5476.9|5470.9|11
1681098300000|2023-04-10 03:45:00|5477.9|5471.9|5477.9|5471.9|5479.4|5473.4|5477|5471|2
1681098600000|2023-04-10 03:50:00|5477.7|5471.7|5476.7|5470.7|5477.7|5471.7|5476.7|5470.7|0
1681098900000|2023-04-10 03:55:00|5476.2|5470.2|5476.9|5470.9|5476.9|5470.9|5474.7|5468.7|2
1681099200000|2023-04-10 04:00:00|5477.2|5471.2|5475.4|5469.4|5477.2|5471.2|5475.4|5469.4|2
1681099500000|2023-04-10 04:05:00|5475.7|5469.7|5474.5|5468.5|5476.9|5470.9|5473.4|5467.4|16
1681099800000|2023-04-10 04:10:00|5475.4|5469.4|5474.5|5468.5|5475.5|5469.5|5473.5|5467.5|1
1681100100000|2023-04-10 04:15:00|5475.4|5469.4|5473.5|5467.5|5475.4|5469.4|5473|5467|4
1681100400000|2023-04-10 04:20:00|5473|5467|5475.7|5469.7|5477.4|5471.4|5471.7|5465.7|31
1681100700000|2023-04-10 04:25:00|5476.2|5470.2|5475.7|5469.7|5477|5471|5474.9|5468.9|2
1681101000000|2023-04-10 04:30:00|5474.5|5468.5|5482.2|5476.2|5482.2|5476.2|5474.2|5468.2|24
1681101300000|2023-04-10 04:35:00|5482.7|5476.7|5485.6|5479.6|5486.1|5480.1|5482.4|5476.4|10
1681101600000|2023-04-10 04:40:00|5486|5480|5492.4|5486.4|5498|5492|5486|5480|10
1681101900000|2023-04-10 04:45:00|5493.5|5487.5|5498.5|5492.5|5500|5494|5492.5|5486.5|51
1681102200000|2023-04-10 04:50:00|5499|5493|5500.1|5494.1|5501|5495|5498.1|5492.1|18
1681102500000|2023-04-10 04:55:00|5500|5494|5499.6|5493.6|5501|5495|5498.1|5492.1|79
1681102800000|2023-04-10 05:00:00|5499.5|5493.5|5499.1|5493.1|5500.1|5494.1|5498.6|5492.6|3
1681103100000|2023-04-10 05:05:00|5499.3|5493.3|5500.1|5494.1|5501.1|5495.1|5499.3|5493.3|4
1681103400000|2023-04-10 05:10:00|5500.6|5494.6|5500.1|5494.1|5502.1|5496.1|5499.6|5493.6|9
1681103700000|2023-04-10 05:15:00|5500|5494|5504.6|5498.6|5506.1|5500.1|5499.6|5493.6|15
1681104000000|2023-04-10 05:20:00|5504.3|5498.3|5505.4|5499.4|5505.8|5499.8|5503.1|5497.1|5
1681104300000|2023-04-10 05:25:00|5505.3|5499.3|5504.4|5498.4|5505.3|5499.3|5504.1|5498.1|5
1681104600000|2023-04-10 05:30:00|5504.3|5498.3|5500.8|5494.8|5506.9|5500.9|5500.8|5494.8|17
1681104900000|2023-04-10 05:35:00|5500.9|5494.9|5492.3|5486.3|5500.9|5494.9|5490.3|5484.3|14
1681105200000|2023-04-10 05:40:00|5492|5486|5489|5483|5492.1|5486.1|5488.5|5482.5|24
1681105500000|2023-04-10 05:45:00|5489.5|5483.5|5491.1|5485.1|5492|5486|5489.5|5483.5|9
1681105800000|2023-04-10 05:50:00|5490|5484|5484|5478|5490.5|5484.5|5482.5|5476.5|8
1681106100000|2023-04-10 05:55:00|5484.1|5478.1|5489|5483|5489|5483|5484.1|5478.1|16
1681106400000|2023-04-10 06:00:00|5488.6|5482.6|5485.4|5479.4|5490|5484|5483.6|5477.6|9
1681106700000|2023-04-10 06:05:00|5485.3|5479.3|5481.8|5475.8|5485.3|5479.3|5477.4|5471.4|17
1681107000000|2023-04-10 06:10:00|5481.4|5475.4|5483.4|5477.4|5484.3|5478.3|5480.3|5474.3|26
1681107300000|2023-04-10 06:15:00|5483.6|5477.6|5478.9|5472.9|5485.4|5479.4|5478.4|5472.4|11
1681107600000|2023-04-10 06:20:00|5479.4|5473.4|5486.4|5480.4|5486.9|5480.9|5479.4|5473.4|12
1681107900000|2023-04-10 06:25:00|5486.3|5480.3|5486.4|5480.4|5488.4|5482.4|5485.3|5479.3|9
1681108200000|2023-04-10 06:30:00|5486.3|5480.3|5485.9|5479.9|5488.4|5482.4|5482.9|5476.9|9
1681108500000|2023-04-10 06:35:00|5486.4|5480.4|5486.9|5480.9|5487.4|5481.4|5482.3|5476.3|9
1681108800000|2023-04-10 06:40:00|5487.4|5481.4|5475.7|5469.7|5487.4|5481.4|5473.5|5467.5|23
1681109100000|2023-04-10 06:45:00|5476.5|5470.5|5477.7|5471.7|5479.3|5473.3|5476.5|5470.5|11
1681109400000|2023-04-10 06:50:00|5477.2|5471.2|5479.3|5473.3|5482.7|5476.7|5476.8|5470.8|12
1681109700000|2023-04-10 06:55:00|5478.8|5472.8|5473.4|5467.4|5482.7|5476.7|5469.3|5463.3|56
1681110000000|2023-04-10 07:00:00|5473.8|5467.8|5471.4|5465.4|5474.2|5468.2|5469.8|5463.8|18
1681110300000|2023-04-10 07:05:00|5471.5|5465.5|5468.5|5462.5|5472|5466|5468|5462|40
1681110600000|2023-04-10 07:10:00|5468.4|5462.4|5458|5452|5468.5|5462.5|5453|5447|119
1681110900000|2023-04-10 07:15:00|5458.4|5452.4|5458.8|5452.8|5460.3|5454.3|5457.5|5451.5|14
1681111200000|2023-04-10 07:20:00|5459.3|5453.3|5467.8|5461.8|5468.3|5462.3|5458.8|5452.8|52
1681111500000|2023-04-10 07:25:00|5468.3|5462.3|5468.3|5462.3|5470|5464|5463.5|5457.5|32
1681111800000|2023-04-10 07:30:00|5468.7|5462.7|5462.3|5456.3|5468.7|5462.7|5461.5|5455.5|40
1681112100000|2023-04-10 07:35:00|5462.2|5456.2|5452.3|5446.3|5462.5|5456.5|5452.3|5446.3|35
1681112400000|2023-04-10 07:40:00|5453.3|5447.3|5454.8|5448.8|5457.9|5451.9|5453.3|5447.3|27
1681112700000|2023-04-10 07:45:00|5455.3|5449.3|5452|5446|5461.7|5455.7|5446.4|5440.4|61
1681113000000|2023-04-10 07:50:00|5452.5|5446.5|5453|5447|5454.7|5448.7|5452|5446|13
1681113300000|2023-04-10 07:55:00|5453.5|5447.5|5454|5448|5454|5448|5450.5|5444.5|24
1681113600000|2023-04-10 08:00:00|5454.5|5448.5|5458.8|5452.8|5460.5|5454.5|5454|5448|55
1681113900000|2023-04-10 08:05:00|5459|5453|5466.5|5460.5|5468.2|5462.2|5459|5453|37
1681114200000|2023-04-10 08:10:00|5466.8|5460.8|5473.5|5467.5|5473.5|5467.5|5466.8|5460.8|20
1681114500000|2023-04-10 08:15:00|5473.2|5467.2|5472|5466|5473.2|5467.2|5470.5|5464.5|51
1681114800000|2023-04-10 08:20:00|5471.5|5465.5|5481.8|5475.8|5481.8|5475.8|5471.5|5465.5|39
1681115100000|2023-04-10 08:25:00|5481.4|5475.4|5482.4|5476.4|5483.9|5477.9|5480.9|5474.9|28
1681115400000|2023-04-10 08:30:00|5483.4|5477.4|5485.5|5479.5|5485.5|5479.5|5482.9|5476.9|15
1681115700000|2023-04-10 08:35:00|5487.8|5481.8|5485.4|5479.4|5487.9|5481.9|5484.4|5478.4|41
1681116000000|2023-04-10 08:40:00|5485.5|5479.5|5481.4|5475.4|5485.9|5479.9|5477.9|5471.9|32
1681116300000|2023-04-10 08:45:00|5480.8|5474.8|5476.8|5470.8|5481.4|5475.4|5476.4|5470.4|9
1681116600000|2023-04-10 08:50:00|5476.4|5470.4|5481.4|5475.4|5482|5476|5476.4|5470.4|16
1681116900000|2023-04-10 08:55:00|5481.5|5475.5|5483.2|5477.2|5483.2|5477.2|5480.3|5474.3|32
1681117200000|2023-04-10 09:00:00|5483.7|5477.7|5479.2|5473.2|5483.8|5477.8|5477.7|5471.7|26
1681117500000|2023-04-10 09:05:00|5480.2|5474.2|5480.7|5474.7|5481.8|5475.8|5480.2|5474.2|9
1681117800000|2023-04-10 09:10:00|5481.7|5475.7|5487.8|5481.8|5489.2|5483.2|5479.2|5473.2|35
1681118100000|2023-04-10 09:15:00|5487.7|5481.7|5488.2|5482.2|5491.7|5485.7|5487.2|5481.2|22
1681118400000|2023-04-10 09:20:00|5488.3|5482.3|5485.8|5479.8|5489.2|5483.2|5485.2|5479.2|24
1681118700000|2023-04-10 09:25:00|5485.7|5479.7|5490.3|5484.3|5492.1|5486.1|5482.7|5476.7|29
1681119000000|2023-04-10 09:30:00|5490.2|5484.2|5486.8|5480.8|5490.2|5484.2|5485.3|5479.3|19
1681119300000|2023-04-10 09:35:00|5487.8|5481.8|5489.3|5483.3|5489.3|5483.3|5487.8|5481.8|6
1681119600000|2023-04-10 09:40:00|5489.4|5483.4|5482.9|5476.9|5489.4|5483.4|5480.2|5474.2|12
1681119900000|2023-04-10 09:45:00|5482.4|5476.4|5484.1|5478.1|5485.9|5479.9|5481.4|5475.4|17
1681120200000|2023-04-10 09:50:00|5485.1|5479.1|5484.4|5478.4|5485.1|5479.1|5484.4|5478.4|11
1681120500000|2023-04-10 09:55:00|5483.7|5477.7|5476.9|5470.9|5484.6|5478.6|5476.4|5470.4|26
1681120800000|2023-04-10 10:00:00|5476.6|5470.6|5491.9|5485.9|5491.9|5485.9|5474.9|5468.9|47
1681121100000|2023-04-10 10:05:00|5491.8|5485.8|5492.3|5486.3|5493.4|5487.4|5489.6|5483.6|35
1681121400000|2023-04-10 10:10:00|5492.7|5486.7|5493.2|5487.2|5493.2|5487.2|5492.2|5486.2|5
1681121700000|2023-04-10 10:15:00|5493.7|5487.7|5493.8|5487.8|5493.8|5487.8|5492.3|5486.3|4
1681122000000|2023-04-10 10:20:00|5494.7|5488.7|5509.8|5503.8|5513.2|5507.2|5494.3|5488.3|108
1681122300000|2023-04-10 10:25:00|5509.3|5503.3|5509.3|5503.3|5513.4|5507.4|5509.3|5503.3|24
1681122600000|2023-04-10 10:30:00|5510.2|5504.2|5510.9|5504.9|5511.3|5505.3|5509.2|5503.2|20
1681122900000|2023-04-10 10:35:00|5509.8|5503.8|5509.8|5503.8|5510.6|5504.6|5509.8|5503.8|4
1681123200000|2023-04-10 10:40:00|5509.9|5503.9|5509.3|5503.3|5510.1|5504.1|5509.1|5503.1|24
1681123500000|2023-04-10 10:45:00|5509.2|5503.2|5510.8|5504.8|5511.8|5505.8|5508.8|5502.8|128
1681123800000|2023-04-10 10:50:00|5510.3|5504.3|5511.6|5505.6|5512.6|5506.6|5509.1|5503.1|76
1681124100000|2023-04-10 10:55:00|5510.6|5504.6|5510.6|5504.6|5510.7|5504.7|5509.1|5503.1|5
1681124400000|2023-04-10 11:00:00|5510.1|5504.1|5510.3|5504.3|5511.3|5505.3|5509|5503|14
1681124700000|2023-04-10 11:05:00|5509.3|5503.3|5511.2|5505.2|5511.2|5505.2|5508.6|5502.6|29
1681125000000|2023-04-10 11:10:00|5511.6|5505.6|5511.7|5505.7|5512.2|5506.2|5510.2|5504.2|6
1681125300000|2023-04-10 11:15:00|5511.8|5505.8|5525.2|5519.2|5530|5524|5511.7|5505.7|87
1681125600000|2023-04-10 11:20:00|5525.8|5519.8|5517.3|5511.3|5525.8|5519.8|5517.3|5511.3|11
1681125900000|2023-04-10 11:25:00|5517.2|5511.2|5510.2|5504.2|5518.7|5512.7|5510.2|5504.2|14
1681126200000|2023-04-10 11:30:00|5509.8|5503.8|5508.7|5502.7|5515.1|5509.1|5508.7|5502.7|14
1681126500000|2023-04-10 11:35:00|5509.1|5503.1|5511.7|5505.7|5518.7|5512.7|5509.1|5503.1|22
1681126800000|2023-04-10 11:40:00|5511.6|5505.6|5509.2|5503.2|5511.6|5505.6|5506.6|5500.6|40
1681127100000|2023-04-10 11:45:00|5509.5|5503.5|5510.3|5504.3|5510.3|5504.3|5509.2|5503.2|17
1681127400000|2023-04-10 11:50:00|5512.1|5506.1|5510.3|5504.3|5513.2|5507.2|5507.7|5501.7|43
1681127700000|2023-04-10 11:55:00|5509.8|5503.8|5516.6|5510.6|5516.6|5510.6|5508.8|5502.8|43
1681128000000|2023-04-10 12:00:00|5517.3|5511.3|5513.3|5507.3|5517.6|5511.6|5507.1|5501.1|101
1681128300000|2023-04-10 12:05:00|5512.8|5506.8|5508.8|5502.8|5516.8|5510.8|5508.1|5502.1|144
1681128600000|2023-04-10 12:10:00|5509.3|5503.3|5512.3|5506.3|5513.2|5507.2|5501.1|5495.1|43
1681128900000|2023-04-10 12:15:00|5510.6|5504.6|5507.3|5501.3|5514.3|5508.3|5507.3|5501.3|38
1681129200000|2023-04-10 12:20:00|5507.7|5501.7|5502.6|5496.6|5509.3|5503.3|5501|5495|95
1681129500000|2023-04-10 12:25:00|5503.1|5497.1|5502.5|5496.5|5506.1|5500.1|5500.5|5494.5|52
1681129800000|2023-04-10 12:30:00|5503.6|5497.6|5501.5|5495.5|5507|5501|5493.6|5487.6|48
1681130100000|2023-04-10 12:35:00|5501.8|5495.8|5496.6|5490.6|5506|5500|5492|5486|255
1681130400000|2023-04-10 12:40:00|5498.5|5492.5|5489.5|5483.5|5501.5|5495.5|5487.6|5481.6|49
1681133400000|2023-04-10 13:30:00|5498|5492|5475.7|5469.7|5499.5|5493.5|5472.1|5466.1|1255
1681133700000|2023-04-10 13:35:00|5475.6|5469.6|5464.6|5458.6|5476.7|5470.7|5462.7|5456.7|387
1681134000000|2023-04-10 13:40:00|5464.1|5458.1|5476.2|5470.2|5483.2|5477.2|5464.1|5458.1|451
1681134300000|2023-04-10 13:45:00|5476.9|5470.9|5460|5454|5483.6|5477.6|5459.9|5453.9|271
1681134600000|2023-04-10 13:50:00|5459.2|5453.2|5464.6|5458.6|5474|5468|5455.5|5449.5|229
1681134900000|2023-04-10 13:55:00|5464.1|5458.1|5444.5|5438.5|5465.6|5459.6|5442.5|5436.5|425
1681135200000|2023-04-10 14:00:00|5444.1|5438.1|5431|5425|5444.1|5438.1|5427.5|5421.5|432
1681135500000|2023-04-10 14:05:00|5431.4|5425.4|5433.1|5427.1|5443.1|5437.1|5431.4|5425.4|450
1681135800000|2023-04-10 14:10:00|5433.9|5427.9|5450.1|5444.1|5451.9|5445.9|5432.9|5426.9|321
1681136100000|2023-04-10 14:15:00|5450.5|5444.5|5428.9|5422.9|5450.5|5444.5|5427.7|5421.7|491
1681136400000|2023-04-10 14:20:00|5428.7|5422.7|5429|5423|5433.9|5427.9|5428.4|5422.4|193
1681136700000|2023-04-10 14:25:00|5429.4|5423.4|5431.2|5425.2|5435.2|5429.2|5428.2|5422.2|213
1681137000000|2023-04-10 14:30:00|5431.6|5425.6|5440.6|5434.6|5445.1|5439.1|5430.6|5424.6|297
1681137300000|2023-04-10 14:35:00|5440.2|5434.2|5458.2|5452.2|5458.2|5452.2|5440.2|5434.2|609
1681137600000|2023-04-10 14:40:00|5458.6|5452.6|5456.7|5450.7|5470.2|5464.2|5452.7|5446.7|386
1681137900000|2023-04-10 14:45:00|5456.2|5450.2|5451.6|5445.6|5457.7|5451.7|5448.6|5442.6|208
1681138200000|2023-04-10 14:50:00|5452.6|5446.6|5453.7|5447.7|5457.6|5451.6|5447.6|5441.6|247
1681138500000|2023-04-10 14:55:00|5454.5|5448.5|5457.6|5451.6|5461.9|5455.9|5451.9|5445.9|157
1681138800000|2023-04-10 15:00:00|5458.3|5452.3|5489.9|5483.9|5489.9|5483.9|5455.9|5449.9|385
1681139100000|2023-04-10 15:05:00|5491.5|5485.5|5492.1|5486.1|5498.1|5492.1|5487.1|5481.1|322
1681139400000|2023-04-10 15:10:00|5490|5484|5497.9|5491.9|5508.1|5502.1|5489.6|5483.6|363
1681139700000|2023-04-10 15:15:00|5498|5492|5506.2|5500.2|5507.6|5501.6|5497.6|5491.6|225
1681140000000|2023-04-10 15:20:00|5506.5|5500.5|5511.1|5505.1|5519.1|5513.1|5501.9|5495.9|376
1681140300000|2023-04-10 15:25:00|5511|5505|5515.9|5509.9|5531.9|5525.9|5511|5505|456
1681140600000|2023-04-10 15:30:00|5515.6|5509.6|5519.8|5513.8|5525.6|5519.6|5514.8|5508.8|304
1681140900000|2023-04-10 15:35:00|5519.3|5513.3|5507.5|5501.5|5521.3|5515.3|5507.5|5501.5|381
1681141200000|2023-04-10 15:40:00|5507.6|5501.6|5501.9|5495.9|5509.6|5503.6|5492.5|5486.5|349
1681141500000|2023-04-10 15:45:00|5501.6|5495.6|5511.4|5505.4|5511.9|5505.9|5498.8|5492.8|185
1681141800000|2023-04-10 15:50:00|5511.9|5505.9|5503.8|5497.8|5514.6|5508.6|5500.4|5494.4|246
1681142100000|2023-04-10 15:55:00|5504.1|5498.1|5508|5502|5508.6|5502.6|5497.7|5491.7|244
1681142400000|2023-04-10 16:00:00|5508.4|5502.4|5511|5505|5513.5|5507.5|5494|5488|309
1681142700000|2023-04-10 16:05:00|5511.1|5505.1|5505.2|5499.2|5512|5506|5504.1|5498.1|158
1681143000000|2023-04-10 16:10:00|5505.4|5499.4|5502.1|5496.1|5508.2|5502.2|5502|5496|424
1681143300000|2023-04-10 16:15:00|5500.6|5494.6|5503.1|5497.1|5505|5499|5500|5494|172
1681143600000|2023-04-10 16:20:00|5503.3|5497.3|5499.4|5493.4|5504.1|5498.1|5496.9|5490.9|135
1681143900000|2023-04-10 16:25:00|5499.8|5493.8|5504.1|5498.1|5509.1|5503.1|5499.4|5493.4|157
1681144200000|2023-04-10 16:30:00|5504.3|5498.3|5495.1|5489.1|5505.6|5499.6|5494|5488|171
1681144500000|2023-04-10 16:35:00|5494.9|5488.9|5495.7|5489.7|5501.1|5495.1|5494.8|5488.8|220
1681144800000|2023-04-10 16:40:00|5495.8|5489.8|5491.4|5485.4|5497.3|5491.3|5488.5|5482.5|395
1681145100000|2023-04-10 16:45:00|5491|5485|5488.8|5482.8|5493.9|5487.9|5485.3|5479.3|151
1681145400000|2023-04-10 16:50:00|5488.4|5482.4|5487.2|5481.2|5492.3|5486.3|5485.3|5479.3|150
1681145700000|2023-04-10 16:55:00|5487.3|5481.3|5477.1|5471.1|5491.7|5485.7|5476|5470|444
1681146000000|2023-04-10 17:00:00|5477.9|5471.9|5468.2|5462.2|5479.4|5473.4|5466.8|5460.8|215
1681146300000|2023-04-10 17:05:00|5467.8|5461.8|5470.3|5464.3|5471.7|5465.7|5464.2|5458.2|303
1681146600000|2023-04-10 17:10:00|5470.7|5464.7|5467.8|5461.8|5471.2|5465.2|5465.8|5459.8|238
1681146900000|2023-04-10 17:15:00|5468.2|5462.2|5458.5|5452.5|5468.3|5462.3|5456|5450|357
1681147200000|2023-04-10 17:20:00|5457.1|5451.1|5448.1|5442.1|5458.7|5452.7|5448|5442|958
1681147500000|2023-04-10 17:25:00|5448.5|5442.5|5449.1|5443.1|5451.2|5445.2|5443|5437|502
1681147800000|2023-04-10 17:30:00|5448.6|5442.6|5451.5|5445.5|5452|5446|5447.1|5441.1|154
1681148100000|2023-04-10 17:35:00|5451.6|5445.6|5453.8|5447.8|5456|5450|5450.6|5444.6|360
1681148400000|2023-04-10 17:40:00|5454|5448|5459.8|5453.8|5459.8|5453.8|5451|5445|626
1681148700000|2023-04-10 17:45:00|5459.7|5453.7|5459.7|5453.7|5463.3|5457.3|5456.8|5450.8|352
1681149000000|2023-04-10 17:50:00|5459.3|5453.3|5457.2|5451.2|5459.7|5453.7|5455.1|5449.1|256
1681149300000|2023-04-10 17:55:00|5455.7|5449.7|5462.5|5456.5|5464|5458|5455.7|5449.7|425
1681149600000|2023-04-10 18:00:00|5463|5457|5456.6|5450.6|5463|5457|5454.7|5448.7|767
1681149900000|2023-04-10 18:05:00|5456.2|5450.2|5457.7|5451.7|5459.5|5453.5|5452.3|5446.3|841
1681150200000|2023-04-10 18:10:00|5457.2|5451.2|5471.7|5465.7|5473.1|5467.1|5452.5|5446.5|2620
1681150500000|2023-04-10 18:15:00|5472.1|5466.1|5476|5470|5479.5|5473.5|5467|5461|523
1681171200000|2023-04-11 00:00:00|5472.7|5466.7|5488|5482|5488.1|5482.1|5472.7|5466.7|110
1681171500000|2023-04-11 00:05:00|5488.1|5482.1|5486.5|5480.5|5491.6|5485.6|5486.5|5480.5|36
1681171800000|2023-04-11 00:10:00|5486|5480|5482.6|5476.6|5486|5480|5482.4|5476.4|14
1681172100000|2023-04-11 00:15:00|5483|5477|5476.9|5470.9|5483.4|5477.4|5476.9|5470.9|28
1681172400000|2023-04-11 00:20:00|5477|5471|5476.4|5470.4|5480.5|5474.5|5475.9|5469.9|36
1681172700000|2023-04-11 00:25:00|5476.5|5470.5|5472.9|5466.9|5478.5|5472.5|5472.4|5466.4|18
1681173000000|2023-04-11 00:30:00|5473|5467|5473.1|5467.1|5473.1|5467.1|5471|5465|22
1681173300000|2023-04-11 00:35:00|5472.5|5466.5|5469.5|5463.5|5472.5|5466.5|5466.6|5460.6|120
1681173600000|2023-04-11 00:40:00|5469.1|5463.1|5470.5|5464.5|5472.6|5466.6|5469.1|5463.1|7
1681173900000|2023-04-11 00:45:00|5469.5|5463.5|5469.5|5463.5|5470.5|5464.5|5467.1|5461.1|17
1681174200000|2023-04-11 00:50:00|5469.6|5463.6|5469|5463|5471.5|5465.5|5468.5|5462.5|6
1681174500000|2023-04-11 00:55:00|5468.5|5462.5|5468.5|5462.5|5472|5466|5468.4|5462.4|17
1681174800000|2023-04-11 01:00:00|5468.6|5462.6|5469.6|5463.6|5473.2|5467.2|5468.5|5462.5|17
1681175100000|2023-04-11 01:05:00|5471.4|5465.4|5469.4|5463.4|5476.4|5470.4|5468.5|5462.5|13
1681175400000|2023-04-11 01:10:00|5468.9|5462.9|5470|5464|5472.4|5466.4|5467|5461|42
1681175700000|2023-04-11 01:15:00|5468.5|5462.5|5466.1|5460.1|5470.1|5464.1|5465|5459|20
1681176000000|2023-04-11 01:20:00|5466.2|5460.2|5466|5460|5468.5|5462.5|5465.4|5459.4|17
1681176300000|2023-04-11 01:25:00|5465.9|5459.9|5461.1|5455.1|5466|5460|5454.1|5448.1|114
1681176600000|2023-04-11 01:30:00|5461.5|5455.5|5452.5|5446.5|5461.5|5455.5|5452|5446|27
1681176900000|2023-04-11 01:35:00|5452.4|5446.4|5471.6|5465.6|5472.9|5466.9|5452|5446|112
1681177200000|2023-04-11 01:40:00|5471.9|5465.9|5471.7|5465.7|5473.4|5467.4|5467.6|5461.6|6
1681177500000|2023-04-11 01:45:00|5471.6|5465.6|5469.1|5463.1|5471.6|5465.6|5467.6|5461.6|18
1681177800000|2023-04-11 01:50:00|5469|5463|5466.2|5460.2|5471.1|5465.1|5466|5460|9
1681178100000|2023-04-11 01:55:00|5466.7|5460.7|5467.7|5461.7|5469.4|5463.4|5466.2|5460.2|6
1681178400000|2023-04-11 02:00:00|5467.6|5461.6|5480.9|5474.9|5484.1|5478.1|5467.6|5461.6|95
1681178700000|2023-04-11 02:05:00|5480.6|5474.6|5485.1|5479.1|5486.2|5480.2|5478.7|5472.7|15
1681179000000|2023-04-11 02:10:00|5485.2|5479.2|5488.9|5482.9|5490.4|5484.4|5485.2|5479.2|18
1681179300000|2023-04-11 02:15:00|5488.7|5482.7|5484.9|5478.9|5488.7|5482.7|5483.6|5477.6|4
1681179600000|2023-04-11 02:20:00|5485.4|5479.4|5484.2|5478.2|5485.9|5479.9|5483.6|5477.6|2
1681179900000|2023-04-11 02:25:00|5484.4|5478.4|5484.7|5478.7|5485.9|5479.9|5483.4|5477.4|7
1681180200000|2023-04-11 02:30:00|5484.9|5478.9|5486.2|5480.2|5490.7|5484.7|5484.9|5478.9|16
1681180500000|2023-04-11 02:35:00|5485.6|5479.6|5490.3|5484.3|5492.6|5486.6|5483.6|5477.6|51
1681180800000|2023-04-11 02:40:00|5489.6|5483.6|5486.3|5480.3|5490.8|5484.8|5485.6|5479.6|4
1681181100000|2023-04-11 02:45:00|5486.4|5480.4|5486.3|5480.3|5486.8|5480.8|5485.3|5479.3|0
1681181400000|2023-04-11 02:50:00|5486.4|5480.4|5486.9|5480.9|5489.8|5483.8|5485.8|5479.8|6
1681181700000|2023-04-11 02:55:00|5487.3|5481.3|5477.1|5471.1|5487.3|5481.3|5476.8|5470.8|38
1681182000000|2023-04-11 03:00:00|5477.3|5471.3|5472.3|5466.3|5481.3|5475.3|5471.1|5465.1|52
1681182300000|2023-04-11 03:05:00|5472.1|5466.1|5481.9|5475.9|5481.9|5475.9|5472.1|5466.1|16
1681182600000|2023-04-11 03:10:00|5481.8|5475.8|5487.6|5481.6|5488.3|5482.3|5481.3|5475.3|3
1681182900000|2023-04-11 03:15:00|5487.3|5481.3|5493.8|5487.8|5496.3|5490.3|5486.6|5480.6|34
1681183200000|2023-04-11 03:20:00|5494.3|5488.3|5498.5|5492.5|5500.6|5494.6|5494.3|5488.3|27
1681183500000|2023-04-11 03:25:00|5498.4|5492.4|5494.1|5488.1|5498.4|5492.4|5492.5|5486.5|11
1681183800000|2023-04-11 03:30:00|5493.8|5487.8|5490.5|5484.5|5493.8|5487.8|5490.1|5484.1|1
1681184100000|2023-04-11 03:35:00|5490|5484|5485.7|5479.7|5490|5484|5485.7|5479.7|1
1681184400000|2023-04-11 03:40:00|5485.5|5479.5|5490.7|5484.7|5492.9|5486.9|5483.8|5477.8|6
1681184700000|2023-04-11 03:45:00|5489.9|5483.9|5491.9|5485.9|5494|5488|5489.9|5483.9|13
1681185000000|2023-04-11 03:50:00|5491.8|5485.8|5491.8|5485.8|5492.3|5486.3|5490.8|5484.8|0
1681185300000|2023-04-11 03:55:00|5490.8|5484.8|5489.4|5483.4|5493.4|5487.4|5489.4|5483.4|14
1681185600000|2023-04-11 04:00:00|5489.5|5483.5|5484.3|5478.3|5489.9|5483.9|5484.3|5478.3|30
1681185900000|2023-04-11 04:05:00|5483.9|5477.9|5489.9|5483.9|5489.9|5483.9|5483.9|5477.9|13
1681186200000|2023-04-11 04:10:00|5489.8|5483.8|5487.4|5481.4|5489.9|5483.9|5487.4|5481.4|15
1681186500000|2023-04-11 04:15:00|5487.3|5481.3|5485.4|5479.4|5487.3|5481.3|5484.9|5478.9|3
1681186800000|2023-04-11 04:20:00|5485.2|5479.2|5483.4|5477.4|5485.2|5479.2|5482.7|5476.7|3
1681187100000|2023-04-11 04:25:00|5483.5|5477.5|5483.9|5477.9|5486.8|5480.8|5483|5477|13
1681187400000|2023-04-11 04:30:00|5484|5478|5489.3|5483.3|5490.4|5484.4|5483.9|5477.9|11
1681187700000|2023-04-11 04:35:00|5487.4|5481.4|5486.9|5480.9|5487.4|5481.4|5485.9|5479.9|2
1681188000000|2023-04-11 04:40:00|5486.8|5480.8|5484.8|5478.8|5487.4|5481.4|5484.4|5478.4|3
1681188300000|2023-04-11 04:45:00|5484.9|5478.9|5483.4|5477.4|5484.9|5478.9|5482.8|5476.8|2
1681188600000|2023-04-11 04:50:00|5483.8|5477.8|5483.4|5477.4|5483.8|5477.8|5482.8|5476.8|1
1681188900000|2023-04-11 04:55:00|5483.5|5477.5|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|1
1681189200000|2023-04-11 05:00:00|5484.3|5478.3|5481.8|5475.8|5484.3|5478.3|5481.4|5475.4|4
1681189500000|2023-04-11 05:05:00|5481.4|5475.4|5481.3|5475.3|5484.3|5478.3|5481.3|5475.3|5
1681189800000|2023-04-11 05:10:00|5482.7|5476.7|5483.3|5477.3|5486.4|5480.4|5481.3|5475.3|11
1681190100000|2023-04-11 05:15:00|5482.9|5476.9|5483.3|5477.3|5483.9|5477.9|5481.7|5475.7|10
1681190400000|2023-04-11 05:20:00|5483.2|5477.2|5482.2|5476.2|5483.9|5477.9|5482.1|5476.1|4
1681190700000|2023-04-11 05:25:00|5481.8|5475.8|5479.8|5473.8|5481.8|5475.8|5479.1|5473.1|2
1681191000000|2023-04-11 05:30:00|5480|5474|5498.7|5492.7|5500.8|5494.8|5480|5474|31
1681191300000|2023-04-11 05:35:00|5498.3|5492.3|5496.8|5490.8|5498.9|5492.9|5492.3|5486.3|19
1681191600000|2023-04-11 05:40:00|5496.7|5490.7|5501.2|5495.2|5501.2|5495.2|5496.7|5490.7|15
1681191900000|2023-04-11 05:45:00|5501.1|5495.1|5497.2|5491.2|5501.2|5495.2|5492.8|5486.8|10
1681192200000|2023-04-11 05:50:00|5496.7|5490.7|5497.3|5491.3|5499.5|5493.5|5496.6|5490.6|6
1681192500000|2023-04-11 05:55:00|5497.4|5491.4|5501.2|5495.2|5501.3|5495.3|5497.4|5491.4|4
1681192800000|2023-04-11 06:00:00|5501.6|5495.6|5502.1|5496.1|5502.1|5496.1|5499.1|5493.1|12
1681193100000|2023-04-11 06:05:00|5506.2|5500.2|5504.7|5498.7|5506.6|5500.6|5502.1|5496.1|28
1681193400000|2023-04-11 06:10:00|5505.1|5499.1|5507.1|5501.1|5507.1|5501.1|5501.1|5495.1|18
1681193700000|2023-04-11 06:15:00|5507.5|5501.5|5504.6|5498.6|5509.5|5503.5|5503.2|5497.2|20
1681194000000|2023-04-11 06:20:00|5505.1|5499.1|5505.1|5499.1|5507.6|5501.6|5505.1|5499.1|16
1681194300000|2023-04-11 06:25:00|5505|5499|5507.1|5501.1|5511.6|5505.6|5502.7|5496.7|21
1681194600000|2023-04-11 06:30:00|5506.7|5500.7|5511.7|5505.7|5514.2|5508.2|5506.7|5500.7|41
1681194900000|2023-04-11 06:35:00|5511.6|5505.6|5510.6|5504.6|5514|5508|5510.6|5504.6|21
1681195200000|2023-04-11 06:40:00|5511.1|5505.1|5515.5|5509.5|5516.1|5510.1|5510.1|5504.1|17
1681195500000|2023-04-11 06:45:00|5513.5|5507.5|5511.5|5505.5|5515.5|5509.5|5510.7|5504.7|28
1681195800000|2023-04-11 06:50:00|5511.6|5505.6|5504.7|5498.7|5511.6|5505.6|5504.2|5498.2|24
1681196100000|2023-04-11 06:55:00|5504.6|5498.6|5503|5497|5504.7|5498.7|5501.9|5495.9|42
1681196400000|2023-04-11 07:00:00|5503.1|5497.1|5509.1|5503.1|5512.1|5506.1|5503|5497|20
1681196700000|2023-04-11 07:05:00|5510|5504|5504|5498|5510.7|5504.7|5503.4|5497.4|32
1681197000000|2023-04-11 07:10:00|5504.1|5498.1|5505.6|5499.6|5508.1|5502.1|5504|5498|22
1681197300000|2023-04-11 07:15:00|5505.7|5499.7|5507.7|5501.7|5509.7|5503.7|5505.7|5499.7|27
1681197600000|2023-04-11 07:20:00|5507.6|5501.6|5505.6|5499.6|5508.6|5502.6|5504.6|5498.6|23
1681197900000|2023-04-11 07:25:00|5506.1|5500.1|5504.7|5498.7|5506.9|5500.9|5503.6|5497.6|33
1681198200000|2023-04-11 07:30:00|5505.1|5499.1|5501|5495|5508.1|5502.1|5499.4|5493.4|45
1681198500000|2023-04-11 07:35:00|5501.1|5495.1|5501.2|5495.2|5501.2|5495.2|5496.4|5490.4|66
1681198800000|2023-04-11 07:40:00|5501.1|5495.1|5500|5494|5501.2|5495.2|5497.6|5491.6|29
1681199100000|2023-04-11 07:45:00|5500.1|5494.1|5502.6|5496.6|5503|5497|5499|5493|28
1681199400000|2023-04-11 07:50:00|5505|5499|5497.4|5491.4|5505.5|5499.5|5496.9|5490.9|17
1681199700000|2023-04-11 07:55:00|5497.8|5491.8|5494.6|5488.6|5498.6|5492.6|5492.5|5486.5|15
1681200000000|2023-04-11 08:00:00|5495|5489|5495.6|5489.6|5498.1|5492.1|5494.1|5488.1|18
1681200300000|2023-04-11 08:05:00|5494.7|5488.7|5492|5486|5496.1|5490.1|5489.4|5483.4|19
1681200600000|2023-04-11 08:10:00|5491.9|5485.9|5492|5486|5496.1|5490.1|5491.4|5485.4|19
1681200900000|2023-04-11 08:15:00|5491.9|5485.9|5491.1|5485.1|5492|5486|5486.5|5480.5|17
1681201200000|2023-04-11 08:20:00|5491.5|5485.5|5489|5483|5492.5|5486.5|5488|5482|14
1681201500000|2023-04-11 08:25:00|5489.5|5483.5|5489|5483|5490|5484|5486.1|5480.1|14
1681201800000|2023-04-11 08:30:00|5488.5|5482.5|5493.6|5487.6|5502.4|5496.4|5487.6|5481.6|71
1681202100000|2023-04-11 08:35:00|5493.2|5487.2|5496.6|5490.6|5499|5493|5493.2|5487.2|23
1681202400000|2023-04-11 08:40:00|5496.1|5490.1|5490.1|5484.1|5496.2|5490.2|5488.1|5482.1|40
1681202700000|2023-04-11 08:45:00|5490.2|5484.2|5493.1|5487.1|5497.6|5491.6|5489.7|5483.7|22
1681203000000|2023-04-11 08:50:00|5493.6|5487.6|5491.6|5485.6|5494.1|5488.1|5485.5|5479.5|41
1681203300000|2023-04-11 08:55:00|5491.5|5485.5|5495.5|5489.5|5495.5|5489.5|5491|5485|12
1681203600000|2023-04-11 09:00:00|5496.4|5490.4|5498.8|5492.8|5499.9|5493.9|5495.1|5489.1|43
1681203900000|2023-04-11 09:05:00|5498.4|5492.4|5497|5491|5500.3|5494.3|5496.4|5490.4|17
1681204200000|2023-04-11 09:10:00|5497.4|5491.4|5486|5480|5497.5|5491.5|5486|5480|49
1681204500000|2023-04-11 09:15:00|5486.4|5480.4|5491.5|5485.5|5492|5486|5486.2|5480.2|17
1681204800000|2023-04-11 09:20:00|5491.6|5485.6|5496.4|5490.4|5496.5|5490.5|5490.4|5484.4|26
1681205100000|2023-04-11 09:25:00|5497.3|5491.3|5475.8|5469.8|5497.4|5491.4|5475.2|5469.2|204
1681205400000|2023-04-11 09:30:00|5475.9|5469.9|5475.9|5469.9|5476.8|5470.8|5472.7|5466.7|40
1681205700000|2023-04-11 09:35:00|5474.8|5468.8|5476.4|5470.4|5477.9|5471.9|5474.4|5468.4|82
1681206000000|2023-04-11 09:40:00|5476.9|5470.9|5472.4|5466.4|5477.2|5471.2|5472.3|5466.3|21
1681206300000|2023-04-11 09:45:00|5473.9|5467.9|5477.5|5471.5|5478.8|5472.8|5473.9|5467.9|32
1681206600000|2023-04-11 09:50:00|5477.4|5471.4|5472.3|5466.3|5477.4|5471.4|5472.3|5466.3|183
1681206900000|2023-04-11 09:55:00|5472.4|5466.4|5473.3|5467.3|5474.4|5468.4|5471.1|5465.1|56
1681207200000|2023-04-11 10:00:00|5472.8|5466.8|5471.3|5465.3|5474.8|5468.8|5470.9|5464.9|23
1681207500000|2023-04-11 10:05:00|5470.9|5464.9|5471.5|5465.5|5472.3|5466.3|5470.8|5464.8|10
1681207800000|2023-04-11 10:10:00|5472|5466|5472.8|5466.8|5473.3|5467.3|5471.9|5465.9|15
1681208100000|2023-04-11 10:15:00|5472.7|5466.7|5472.9|5466.9|5474.1|5468.1|5471.4|5465.4|35
1681208400000|2023-04-11 10:20:00|5472.8|5466.8|5471.9|5465.9|5472.9|5466.9|5469.9|5463.9|12
1681208700000|2023-04-11 10:25:00|5472|5466|5472.9|5466.9|5473.3|5467.3|5470|5464|30
1681209000000|2023-04-11 10:30:00|5472.8|5466.8|5468|5462|5472.8|5466.8|5465.9|5459.9|39
1681209300000|2023-04-11 10:35:00|5468.4|5462.4|5461|5455|5468.4|5462.4|5460.5|5454.5|76
1681209600000|2023-04-11 10:40:00|5460.7|5454.7|5462.3|5456.3|5464|5458|5460.5|5454.5|61
1681209900000|2023-04-11 10:45:00|5462.7|5456.7|5464.7|5458.7|5465|5459|5461.7|5455.7|9
1681210200000|2023-04-11 10:50:00|5464.8|5458.8|5464.7|5458.7|5465.2|5459.2|5462.7|5456.7|10
1681210500000|2023-04-11 10:55:00|5464.8|5458.8|5466.7|5460.7|5468.1|5462.1|5464.7|5458.7|45
1681210800000|2023-04-11 11:00:00|5466.6|5460.6|5471.2|5465.2|5472.2|5466.2|5466.3|5460.3|17
1681211100000|2023-04-11 11:05:00|5471.1|5465.1|5469.7|5463.7|5473.6|5467.6|5468.7|5462.7|36
1681211400000|2023-04-11 11:10:00|5469.2|5463.2|5467.3|5461.3|5470.6|5464.6|5467.1|5461.1|11
1681211700000|2023-04-11 11:15:00|5467.8|5461.8|5467.2|5461.2|5468.7|5462.7|5466.3|5460.3|6
1681212000000|2023-04-11 11:20:00|5467.3|5461.3|5462.8|5456.8|5467.3|5461.3|5461.5|5455.5|25
1681212300000|2023-04-11 11:25:00|5461.9|5455.9|5458.3|5452.3|5462.3|5456.3|5458.2|5452.2|47
1681212600000|2023-04-11 11:30:00|5458.2|5452.2|5459.6|5453.6|5465.6|5459.6|5458.2|5452.2|30
1681212900000|2023-04-11 11:35:00|5459.7|5453.7|5459.2|5453.2|5461.7|5455.7|5458.2|5452.2|11
1681213200000|2023-04-11 11:40:00|5459.6|5453.6|5454.7|5448.7|5460.2|5454.2|5453.1|5447.1|16
1681213500000|2023-04-11 11:45:00|5454.3|5448.3|5458.7|5452.7|5459.1|5453.1|5454.3|5448.3|78
1681213800000|2023-04-11 11:50:00|5459.1|5453.1|5456.1|5450.1|5459.7|5453.7|5455.1|5449.1|27
1681214100000|2023-04-11 11:55:00|5456.2|5450.2|5457.2|5451.2|5458.2|5452.2|5456.2|5450.2|29
1681214400000|2023-04-11 12:00:00|5457.6|5451.6|5455.2|5449.2|5458.2|5452.2|5453.2|5447.2|56
1681214700000|2023-04-11 12:05:00|5455.6|5449.6|5459.3|5453.3|5459.8|5453.8|5455.1|5449.1|34
1681215000000|2023-04-11 12:10:00|5459.7|5453.7|5469.2|5463.2|5469.2|5463.2|5459.2|5453.2|77
1681215300000|2023-04-11 12:15:00|5469.1|5463.1|5467.1|5461.1|5470.6|5464.6|5462.7|5456.7|21
1681215600000|2023-04-11 12:20:00|5466.7|5460.7|5464.7|5458.7|5470.2|5464.2|5463.7|5457.7|31
1681215900000|2023-04-11 12:25:00|5464.8|5458.8|5470.2|5464.2|5471.4|5465.4|5464.3|5458.3|39
1681216200000|2023-04-11 12:30:00|5470.3|5464.3|5471.2|5465.2|5472.7|5466.7|5467.7|5461.7|85
1681216500000|2023-04-11 12:35:00|5471.3|5465.3|5472.2|5466.2|5473.4|5467.4|5470.2|5464.2|60
1681216800000|2023-04-11 12:40:00|5472.6|5466.6|5468.4|5462.4|5472.6|5466.6|5460|5454|77
1681219800000|2023-04-11 13:30:00|5460.6|5454.6|5498.6|5492.6|5504.6|5498.6|5456.2|5450.2|1522
1681220100000|2023-04-11 13:35:00|5499.1|5493.1|5526|5520|5529.4|5523.4|5498.6|5492.6|1288
1681220400000|2023-04-11 13:40:00|5526.5|5520.5|5537.5|5531.5|5549.9|5543.9|5522.8|5516.8|1017
1681220700000|2023-04-11 13:45:00|5537.9|5531.9|5555.1|5549.1|5565|5559|5534.3|5528.3|1189
1681221000000|2023-04-11 13:50:00|5555.2|5549.2|5532.2|5526.2|5561.1|5555.1|5517.6|5511.6|870
1681221300000|2023-04-11 13:55:00|5531.2|5525.2|5537.2|5531.2|5538.7|5532.7|5526.2|5520.2|948
1681221600000|2023-04-11 14:00:00|5538.3|5532.3|5541.8|5535.8|5551.8|5545.8|5534.7|5528.7|700
1681221900000|2023-04-11 14:05:00|5541.9|5535.9|5540.9|5534.9|5547.2|5541.2|5535.4|5529.4|369
1681222200000|2023-04-11 14:10:00|5541.9|5535.9|5529.9|5523.9|5542.9|5536.9|5518.8|5512.8|1073
1681222500000|2023-04-11 14:15:00|5529.8|5523.8|5518.8|5512.8|5532.2|5526.2|5516.2|5510.2|878
1681222800000|2023-04-11 14:20:00|5518.3|5512.3|5517.8|5511.8|5526.3|5520.3|5514.8|5508.8|537
1681223100000|2023-04-11 14:25:00|5517.7|5511.7|5507.3|5501.3|5522.2|5516.2|5505.3|5499.3|416
1681223400000|2023-04-11 14:30:00|5507.7|5501.7|5500.9|5494.9|5521.3|5515.3|5497.9|5491.9|557
1681223700000|2023-04-11 14:35:00|5501.3|5495.3|5481.7|5475.7|5501.3|5495.3|5479|5473|629
1681224000000|2023-04-11 14:40:00|5481.2|5475.2|5497.9|5491.9|5498.2|5492.2|5478.5|5472.5|403
1681224300000|2023-04-11 14:45:00|5496.9|5490.9|5490.7|5484.7|5498.2|5492.2|5487.8|5481.8|737
1681224600000|2023-04-11 14:50:00|5490.2|5484.2|5514.8|5508.8|5516.3|5510.3|5485.8|5479.8|285
1681224900000|2023-04-11 14:55:00|5515.2|5509.2|5509.9|5503.9|5515.7|5509.7|5505.9|5499.9|186
1681225200000|2023-04-11 15:00:00|5509.8|5503.8|5526.2|5520.2|5532|5526|5509.7|5503.7|343
1681225500000|2023-04-11 15:05:00|5525.5|5519.5|5512.7|5506.7|5525.5|5519.5|5510.2|5504.2|241
1681225800000|2023-04-11 15:10:00|5512.3|5506.3|5495.9|5489.9|5514.2|5508.2|5495.4|5489.4|216
1681226100000|2023-04-11 15:15:00|5495.8|5489.8|5503.3|5497.3|5503.9|5497.9|5489.9|5483.9|299
1681226400000|2023-04-11 15:20:00|5503.4|5497.4|5503.4|5497.4|5505.3|5499.3|5494.4|5488.4|211
1681226700000|2023-04-11 15:25:00|5503.3|5497.3|5495.5|5489.5|5503.5|5497.5|5494.3|5488.3|417
1681227000000|2023-04-11 15:30:00|5495|5489|5505.1|5499.1|5506.6|5500.6|5494.5|5488.5|306
1681227300000|2023-04-11 15:35:00|5504.6|5498.6|5528.6|5522.6|5532.5|5526.5|5504.1|5498.1|385
1681227600000|2023-04-11 15:40:00|5528.7|5522.7|5519.5|5513.5|5534|5528|5516.6|5510.6|280
1681227900000|2023-04-11 15:45:00|5519.1|5513.1|5515.6|5509.6|5522.6|5516.6|5509.6|5503.6|388
1681228200000|2023-04-11 15:50:00|5516|5510|5511.6|5505.6|5516.6|5510.6|5505.1|5499.1|200
1681228500000|2023-04-11 15:55:00|5510.6|5504.6|5517.6|5502.6|5517.6|5511|5503.3|5497.3|462
1681228800000|2023-04-11 16:00:00|5516|5501|5469.3|5463.3|5525.5|5517.6|5468.2|5462.2|1056
1681229100000|2023-04-11 16:05:00|5469.7|5463.7|5502.2|5496.2|5505.9|5499.9|5468.4|5462.4|604
1681229400000|2023-04-11 16:10:00|5504.2|5498.2|5494.2|5488.2|5509.2|5503.2|5490.8|5484.8|479
1681229700000|2023-04-11 16:15:00|5495.2|5489.2|5510.6|5504.6|5510.7|5504.7|5493.7|5487.7|403
1681230000000|2023-04-11 16:20:00|5510.7|5504.7|5494.1|5488.1|5510.7|5504.7|5492.2|5486.2|313
1681230300000|2023-04-11 16:25:00|5493.7|5487.7|5484.7|5478.7|5496.6|5490.6|5483.2|5477.2|286
1681230600000|2023-04-11 16:30:00|5485.1|5479.1|5479.6|5473.6|5488.5|5482.5|5478.7|5472.7|319
1681230900000|2023-04-11 16:35:00|5479.5|5473.5|5477.2|5471.2|5487.5|5481.5|5477.2|5471.2|359
1681231200000|2023-04-11 16:40:00|5478.2|5472.2|5479|5473|5480.7|5474.7|5474.6|5468.6|346
1681231500000|2023-04-11 16:45:00|5478.6|5472.6|5485.6|5479.6|5488.7|5482.7|5475.5|5469.5|308
1681231800000|2023-04-11 16:50:00|5486.2|5480.2|5481.1|5475.1|5486.2|5480.2|5475.1|5469.1|304
1681232100000|2023-04-11 16:55:00|5481|5475|5484.6|5478.6|5490.5|5484.5|5480.2|5474.2|207
1681232400000|2023-04-11 17:00:00|5484.5|5478.5|5487.2|5481.2|5487.2|5481.2|5481.7|5475.7|206
1681232700000|2023-04-11 17:05:00|5487.7|5481.7|5488|5482|5494.6|5488.6|5484.6|5478.6|226
1681233000000|2023-04-11 17:10:00|5487.1|5481.1|5486.5|5480.5|5489.2|5483.2|5484.7|5478.7|275
1681233300000|2023-04-11 17:15:00|5486.6|5480.6|5487.5|5481.5|5488.9|5482.9|5483.7|5477.7|217
1681233600000|2023-04-11 17:20:00|5488.5|5482.5|5485|5479|5490.5|5484.5|5482.4|5476.4|350
1681233900000|2023-04-11 17:25:00|5485.4|5479.4|5493.9|5487.9|5494.4|5488.4|5483.4|5477.4|380
1681234200000|2023-04-11 17:30:00|5494.2|5488.2|5495.5|5489.5|5500|5494|5492.4|5486.4|438
1681234500000|2023-04-11 17:35:00|5495.2|5489.2|5508|5502|5516.1|5510.1|5495.2|5489.2|798
1681234800000|2023-04-11 17:40:00|5507.6|5501.6|5510.3|5504.3|5514.7|5508.7|5505.9|5499.9|404
1681235100000|2023-04-11 17:45:00|5511.2|5505.2|5516.1|5510.1|5520|5514|5510.8|5504.8|357
1681235400000|2023-04-11 17:50:00|5517.1|5511.1|5523.6|5517.6|5524.1|5518.1|5515.6|5509.6|649
1681235700000|2023-04-11 17:55:00|5523.8|5517.8|5518.4|5512.4|5524.5|5518.5|5515|5509|531
1681236000000|2023-04-11 18:00:00|5519.1|5513.1|5510.5|5504.5|5521.4|5515.4|5509.5|5503.5|565
1681236300000|2023-04-11 18:05:00|5510.6|5504.6|5497.9|5491.9|5512.1|5506.1|5496.4|5490.4|598
1681236600000|2023-04-11 18:10:00|5497.8|5491.8|5501.5|5495.5|5505.8|5499.8|5493.4|5487.4|2869
1681236900000|2023-04-11 18:15:00|5502.2|5496.2|5504.7|5498.7|5510.9|5504.9|5500.4|5494.4|1411
1681257600000|2023-04-12 00:00:00|5494.5|5488.5|5498.4|5492.4|5499.6|5493.6|5493.1|5487.1|81
1681257900000|2023-04-12 00:05:00|5498.5|5492.5|5497.5|5491.5|5499.5|5493.5|5496.5|5490.5|55
1681258200000|2023-04-12 00:10:00|5497.4|5491.4|5498.9|5492.9|5499.6|5493.6|5496.4|5490.4|9
1681258500000|2023-04-12 00:15:00|5498.6|5492.6|5494.1|5488.1|5499|5493|5494.1|5488.1|9
1681258800000|2023-04-12 00:20:00|5494|5488|5492.6|5486.6|5494.1|5488.1|5491.6|5485.6|12
1681259100000|2023-04-12 00:25:00|5492.5|5486.5|5490|5484|5493.1|5487.1|5490|5484|27
1681259400000|2023-04-12 00:30:00|5490.5|5484.5|5490.6|5484.6|5490.6|5484.6|5489.6|5483.6|10
1681259700000|2023-04-12 00:35:00|5490.5|5484.5|5492|5486|5493.6|5487.6|5490.5|5484.5|4
1681260000000|2023-04-12 00:40:00|5491.9|5485.9|5491|5485|5492.5|5486.5|5490|5484|5
1681260300000|2023-04-12 00:45:00|5492.6|5486.6|5492.5|5486.5|5492.6|5486.6|5491.6|5485.6|5
1681260600000|2023-04-12 00:50:00|5491.6|5485.6|5491.6|5485.6|5492.1|5486.1|5491|5485|1
1681260900000|2023-04-12 00:55:00|5490.5|5484.5|5490|5484|5491|5485|5490|5484|2
1681261200000|2023-04-12 01:00:00|5490.2|5484.2|5496.5|5490.5|5498.9|5492.9|5486.4|5480.4|56
1681261500000|2023-04-12 01:05:00|5496.1|5490.1|5492.6|5486.6|5496.1|5490.1|5490.5|5484.5|9
1681261800000|2023-04-12 01:10:00|5493|5487|5492.9|5486.9|5495|5489|5491.9|5485.9|11
1681262100000|2023-04-12 01:15:00|5493|5487|5491.9|5485.9|5494.9|5488.9|5489.5|5483.5|10
1681262400000|2023-04-12 01:20:00|5491|5485|5492.9|5486.9|5493.4|5487.4|5490.9|5484.9|8
1681262700000|2023-04-12 01:25:00|5493|5487|5492.4|5486.4|5494.1|5488.1|5492.4|5486.4|3
1681263000000|2023-04-12 01:30:00|5491.9|5485.9|5492.4|5486.4|5493.1|5487.1|5490.4|5484.4|2
1681263300000|2023-04-12 01:35:00|5492|5486|5491.1|5485.1|5492|5486|5489.9|5483.9|1
1681263600000|2023-04-12 01:40:00|5491.5|5485.5|5490.9|5484.9|5491.5|5485.5|5490.5|5484.5|0
1681263900000|2023-04-12 01:45:00|5491|5485|5490.9|5484.9|5491.5|5485.5|5489.4|5483.4|1
1681264200000|2023-04-12 01:50:00|5491|5485|5490.9|5484.9|5491.6|5485.6|5490.4|5484.4|0
1681264500000|2023-04-12 01:55:00|5491|5485|5492.4|5486.4|5492.4|5486.4|5490|5484|2
1681264800000|2023-04-12 02:00:00|5492.9|5486.9|5495.4|5489.4|5495.5|5489.5|5492.5|5486.5|7
1681265100000|2023-04-12 02:05:00|5495|5489|5496|5490|5497.1|5491.1|5491.9|5485.9|6
1681265400000|2023-04-12 02:10:00|5495.9|5489.9|5496.9|5490.9|5497|5491|5495.4|5489.4|0
1681265700000|2023-04-12 02:15:00|5496.5|5490.5|5493.5|5487.5|5496.9|5490.9|5493.5|5487.5|1
1681266000000|2023-04-12 02:20:00|5493.6|5487.6|5494.6|5488.6|5495.1|5489.1|5493.5|5487.5|0
1681266300000|2023-04-12 02:25:00|5493.6|5487.6|5492.9|5486.9|5493.6|5487.6|5492.6|5486.6|8
1681266600000|2023-04-12 02:30:00|5493.5|5487.5|5490.9|5484.9|5494.6|5488.6|5490.9|5484.9|13
1681266900000|2023-04-12 02:35:00|5490.4|5484.4|5490.4|5484.4|5492.5|5486.5|5487.4|5481.4|21
1681267200000|2023-04-12 02:40:00|5490|5484|5489.5|5483.5|5490|5484|5487.4|5481.4|1
1681267500000|2023-04-12 02:45:00|5489.4|5483.4|5485|5479|5490|5484|5485|5479|7
1681267800000|2023-04-12 02:50:00|5484.5|5478.5|5479|5473|5485.1|5479.1|5479|5473|28
1681268100000|2023-04-12 02:55:00|5479.1|5473.1|5477.5|5471.5|5481|5475|5476.5|5470.5|28
1681268400000|2023-04-12 03:00:00|5477.6|5471.6|5474.5|5468.5|5477.6|5471.6|5471|5465|46
1681268700000|2023-04-12 03:05:00|5474.6|5468.6|5471.6|5465.6|5474.6|5468.6|5471.5|5465.5|56
1681269000000|2023-04-12 03:10:00|5471.5|5465.5|5468.6|5462.6|5472|5466|5466.5|5460.5|55
1681269300000|2023-04-12 03:15:00|5469|5463|5467.1|5461.1|5469|5463|5465.6|5459.6|12
1681269600000|2023-04-12 03:20:00|5467|5461|5470.1|5464.1|5471.6|5465.6|5465.6|5459.6|11
1681269900000|2023-04-12 03:25:00|5470|5464|5469.6|5463.6|5471|5465|5468|5462|8
1681270200000|2023-04-12 03:30:00|5469.1|5463.1|5468.6|5462.6|5469.6|5463.6|5468.6|5462.6|1
1681270500000|2023-04-12 03:35:00|5468.5|5462.5|5470.5|5464.5|5472|5466|5468.1|5462.1|7
1681270800000|2023-04-12 03:40:00|5470.1|5464.1|5471.1|5465.1|5471.6|5465.6|5470.1|5464.1|2
1681271100000|2023-04-12 03:45:00|5471.5|5465.5|5471|5465|5471.6|5465.6|5470.5|5464.5|3
1681271400000|2023-04-12 03:50:00|5471.1|5465.1|5470.6|5464.6|5472|5466|5470.2|5464.2|5
1681271700000|2023-04-12 03:55:00|5471|5465|5470.6|5464.6|5472.1|5466.1|5470.5|5464.5|4
1681272000000|2023-04-12 04:00:00|5470.4|5464.4|5472.1|5466.1|5472.1|5466.1|5469.5|5463.5|6
1681272300000|2023-04-12 04:05:00|5471.7|5465.7|5473.6|5467.6|5474.1|5468.1|5470.5|5464.5|8
1681272600000|2023-04-12 04:10:00|5474.1|5468.1|5477|5471|5477.6|5471.6|5473.5|5467.5|8
1681272900000|2023-04-12 04:15:00|5477.1|5471.1|5476.6|5470.6|5477.1|5471.1|5476.6|5470.6|0
1681273200000|2023-04-12 04:20:00|5477|5471|5477.6|5471.6|5478|5472|5476.6|5470.6|4
1681273500000|2023-04-12 04:25:00|5478|5472|5476|5470|5480.6|5474.6|5476|5470|15
1681273800000|2023-04-12 04:30:00|5475.5|5469.5|5473.6|5467.6|5475.5|5469.5|5472|5466|83
1681274100000|2023-04-12 04:35:00|5473.7|5467.7|5475|5469|5475|5469|5473.7|5467.7|0
1681274400000|2023-04-12 04:40:00|5475.6|5469.6|5475.1|5469.1|5476|5470|5474.5|5468.5|7
1681274700000|2023-04-12 04:45:00|5474.6|5468.6|5475.1|5469.1|5475.1|5469.1|5473.1|5467.1|0
1681275000000|2023-04-12 04:50:00|5475.2|5469.2|5475.6|5469.6|5475.6|5469.6|5475.1|5469.1|0
1681275300000|2023-04-12 04:55:00|5475.2|5469.2|5475.1|5469.1|5475.5|5469.5|5474.1|5468.1|12
1681275600000|2023-04-12 05:00:00|5475.5|5469.5|5474.6|5468.6|5478.6|5472.6|5474.5|5468.5|16
1681275900000|2023-04-12 05:05:00|5475.1|5469.1|5474.5|5468.5|5475.1|5469.1|5474.5|5468.5|2
1681276200000|2023-04-12 05:10:00|5474.6|5468.6|5474|5468|5477.6|5471.6|5473.5|5467.5|13
1681276500000|2023-04-12 05:15:00|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|5473.9|5467.9|1
1681276800000|2023-04-12 05:20:00|5474.2|5468.2|5475|5469|5476.1|5470.1|5474.1|5468.1|3
1681277100000|2023-04-12 05:25:00|5475.1|5469.1|5474.3|5468.3|5475.1|5469.1|5473.2|5467.2|36
1681277400000|2023-04-12 05:30:00|5474.7|5468.7|5472.8|5466.8|5475.8|5469.8|5472.8|5466.8|4
1681277700000|2023-04-12 05:35:00|5472.7|5466.7|5473.7|5467.7|5474.3|5468.3|5472.1|5466.1|6
1681278000000|2023-04-12 05:40:00|5473.8|5467.8|5476|5470|5478.8|5472.8|5473.1|5467.1|13
1681278300000|2023-04-12 05:45:00|5476.3|5470.3|5475.8|5469.8|5477.3|5471.3|5475.2|5469.2|7
1681278600000|2023-04-12 05:50:00|5475.7|5469.7|5475.2|5469.2|5478.7|5472.7|5473.6|5467.6|12
1681278900000|2023-04-12 05:55:00|5475.7|5469.7|5475.7|5469.7|5475.8|5469.8|5473.1|5467.1|3
1681279200000|2023-04-12 06:00:00|5475.6|5469.6|5474.2|5468.2|5477.8|5471.8|5474.1|5468.1|19
1681279500000|2023-04-12 06:05:00|5474.1|5468.1|5465.2|5459.2|5474.1|5468.1|5464.6|5458.6|62
1681279800000|2023-04-12 06:10:00|5464.7|5458.7|5466.6|5460.6|5467.6|5461.6|5464.2|5458.2|15
1681280100000|2023-04-12 06:15:00|5466.7|5460.7|5465.2|5459.2|5467.1|5461.1|5463.7|5457.7|27
1681280400000|2023-04-12 06:20:00|5466.1|5460.1|5467.2|5461.2|5467.9|5461.9|5464.2|5458.2|12
1681280700000|2023-04-12 06:25:00|5467.1|5461.1|5459.6|5453.6|5467.9|5461.9|5459.1|5453.1|125
1681281000000|2023-04-12 06:30:00|5459.1|5453.1|5462.2|5456.2|5464.6|5458.6|5456.6|5450.6|60
1681281300000|2023-04-12 06:35:00|5461.2|5455.2|5462.2|5456.2|5463.4|5457.4|5457.2|5451.2|63
1681281600000|2023-04-12 06:40:00|5461.9|5455.9|5463.1|5457.1|5464|5458|5457.1|5451.1|37
1681281900000|2023-04-12 06:45:00|5463.2|5457.2|5463.8|5457.8|5464.4|5458.4|5458.9|5452.9|17
1681282200000|2023-04-12 06:50:00|5463.4|5457.4|5466.9|5460.9|5468.9|5462.9|5460.4|5454.4|42
1681282500000|2023-04-12 06:55:00|5467|5461|5460.4|5454.4|5467|5461|5459.9|5453.9|18
1681282800000|2023-04-12 07:00:00|5459.4|5453.4|5456.4|5450.4|5459.5|5453.5|5455.9|5449.9|38
1681283100000|2023-04-12 07:05:00|5455.9|5449.9|5447.6|5441.6|5460.4|5454.4|5447.1|5441.1|69
1681283400000|2023-04-12 07:10:00|5448.1|5442.1|5445.4|5439.4|5448.1|5442.1|5437.6|5431.6|159
1681283700000|2023-04-12 07:15:00|5445.5|5439.5|5445.5|5439.5|5450|5444|5444.5|5438.5|36
1681284000000|2023-04-12 07:20:00|5444|5438|5455.6|5449.6|5456.1|5450.1|5444|5438|69
1681284300000|2023-04-12 07:25:00|5456|5450|5462.3|5456.3|5467|5461|5454.8|5448.8|137
1681284600000|2023-04-12 07:30:00|5462.6|5456.6|5465.1|5459.1|5465.6|5459.6|5460.1|5454.1|49
1681284900000|2023-04-12 07:35:00|5465.5|5459.5|5459.1|5453.1|5465.5|5459.5|5459.1|5453.1|38
1681285200000|2023-04-12 07:40:00|5458.4|5452.4|5463|5457|5463|5457|5455.9|5449.9|54
1681285500000|2023-04-12 07:45:00|5462.6|5456.6|5468.9|5462.9|5468.9|5462.9|5461|5455|46
1681285800000|2023-04-12 07:50:00|5469.3|5463.3|5464|5458|5470.4|5464.4|5463.9|5457.9|34
1681286100000|2023-04-12 07:55:00|5463.5|5457.5|5466.6|5460.6|5468|5462|5462.5|5456.5|30
1681286400000|2023-04-12 08:00:00|5467|5461|5465|5459|5467.8|5461.8|5464.5|5458.5|13
1681286700000|2023-04-12 08:05:00|5464.7|5458.7|5459|5453|5464.7|5458.7|5457.5|5451.5|37
1681287000000|2023-04-12 08:10:00|5459.7|5453.7|5457.3|5451.3|5460.9|5454.9|5451.3|5445.3|117
1681287300000|2023-04-12 08:15:00|5457.7|5451.7|5450.2|5444.2|5457.7|5451.7|5447.3|5441.3|80
1681287600000|2023-04-12 08:20:00|5449.7|5443.7|5447.4|5441.4|5449.7|5443.7|5443.9|5437.9|22
1681287900000|2023-04-12 08:25:00|5447.9|5441.9|5446|5440|5451.9|5445.9|5443.9|5437.9|43
1681288200000|2023-04-12 08:30:00|5446.2|5440.2|5445|5439|5446.4|5440.4|5441.4|5435.4|19
1681288500000|2023-04-12 08:35:00|5445.4|5439.4|5449|5443|5449|5443|5443.5|5437.5|26
1681288800000|2023-04-12 08:40:00|5448.7|5442.7|5446|5440|5454|5448|5444.9|5438.9|42
1681289100000|2023-04-12 08:45:00|5446.4|5440.4|5439.8|5433.8|5446.4|5440.4|5438.4|5432.4|206
1681289400000|2023-04-12 08:50:00|5439.3|5433.3|5447.7|5441.7|5447.7|5441.7|5434.2|5428.2|85
1681289700000|2023-04-12 08:55:00|5448.2|5442.2|5452|5446|5452.5|5446.5|5448.2|5442.2|54
1681290000000|2023-04-12 09:00:00|5451.9|5445.9|5452|5446|5454.7|5448.7|5451.5|5445.5|99
1681290300000|2023-04-12 09:05:00|5451.6|5445.6|5454.2|5448.2|5454.6|5448.6|5451.5|5445.5|34
1681290600000|2023-04-12 09:10:00|5454|5448|5452|5446|5457.1|5451.1|5451.5|5445.5|28
1681290900000|2023-04-12 09:15:00|5452.1|5446.1|5452|5446|5452.6|5446.6|5451.5|5445.5|13
1681291200000|2023-04-12 09:20:00|5451.6|5445.6|5443|5437|5451.6|5445.6|5443|5437|19
1681291500000|2023-04-12 09:25:00|5443.6|5437.6|5447|5441|5448|5442|5442.5|5436.5|8
1681291800000|2023-04-12 09:30:00|5447.9|5441.9|5445.1|5439.1|5450.5|5444.5|5441.5|5435.5|36
1681292100000|2023-04-12 09:35:00|5445.5|5439.5|5434.2|5428.2|5445.6|5439.6|5434.1|5428.1|48
1681292400000|2023-04-12 09:40:00|5433.7|5427.7|5438.2|5432.2|5438.6|5432.6|5430.6|5424.6|41
1681292700000|2023-04-12 09:45:00|5436.7|5430.7|5438.5|5432.5|5446.6|5440.6|5436.6|5430.6|21
1681293000000|2023-04-12 09:50:00|5438|5432|5439.5|5433.5|5441.1|5435.1|5433.1|5427.1|18
1681293300000|2023-04-12 09:55:00|5440|5434|5442.1|5436.1|5445|5439|5439.5|5433.5|61
1681293600000|2023-04-12 10:00:00|5441.7|5435.7|5442|5436|5444.6|5438.6|5440|5434|35
1681293900000|2023-04-12 10:05:00|5441.9|5435.9|5443|5437|5444.1|5438.1|5439.5|5433.5|31
1681294200000|2023-04-12 10:10:00|5442.5|5436.5|5445|5439|5446|5440|5442.5|5436.5|62
1681294500000|2023-04-12 10:15:00|5443.5|5437.5|5443|5437|5445|5439|5439.5|5433.5|39
1681294800000|2023-04-12 10:20:00|5442.9|5436.9|5442.3|5436.3|5444|5438|5442.3|5436.3|29
1681295100000|2023-04-12 10:25:00|5440.9|5434.9|5435.2|5429.2|5440.9|5434.9|5432.1|5426.1|160
1681295400000|2023-04-12 10:30:00|5434.8|5428.8|5433.2|5427.2|5435.2|5429.2|5432.6|5426.6|22
1681295700000|2023-04-12 10:35:00|5432.7|5426.7|5434.2|5428.2|5435.2|5429.2|5430.7|5424.7|14
1681296000000|2023-04-12 10:40:00|5434.1|5428.1|5431.4|5425.4|5434.1|5428.1|5427.3|5421.3|51
1681296300000|2023-04-12 10:45:00|5431.8|5425.8|5433.4|5427.4|5433.4|5427.4|5428.8|5422.8|26
1681296600000|2023-04-12 10:50:00|5433.3|5427.3|5429.8|5423.8|5433.3|5427.3|5428.8|5422.8|18
1681296900000|2023-04-12 10:55:00|5430.3|5424.3|5427.7|5421.7|5431.2|5425.2|5427.7|5421.7|32
1681297200000|2023-04-12 11:00:00|5428.1|5422.1|5427.6|5421.6|5429.7|5423.7|5424.7|5418.7|62
1681297500000|2023-04-12 11:05:00|5427.2|5421.2|5423.6|5417.6|5427.6|5421.6|5421.1|5415.1|85
1681297800000|2023-04-12 11:10:00|5423.2|5417.2|5421.5|5415.5|5424.5|5418.5|5420.7|5414.7|61
1681298100000|2023-04-12 11:15:00|5420.7|5414.7|5420.5|5414.5|5423.6|5417.6|5420.5|5414.5|148
1681298400000|2023-04-12 11:20:00|5417.8|5411.8|5416.4|5410.4|5417.8|5411.8|5405|5399|380
1681298700000|2023-04-12 11:25:00|5416.2|5410.2|5418.8|5412.8|5418.9|5412.9|5416.2|5410.2|118
1681299000000|2023-04-12 11:30:00|5419.2|5413.2|5424.2|5418.2|5425.3|5419.3|5418.4|5412.4|62
1681299300000|2023-04-12 11:35:00|5423.7|5417.7|5424.4|5418.4|5424.9|5418.9|5422.4|5416.4|75
1681299600000|2023-04-12 11:40:00|5423.9|5417.9|5422.9|5416.9|5425.9|5419.9|5422.9|5416.9|62
1681299900000|2023-04-12 11:45:00|5423.9|5417.9|5424.4|5418.4|5425.5|5419.5|5422.9|5416.9|145
1681300200000|2023-04-12 11:50:00|5423.5|5417.5|5425.9|5419.9|5425.9|5419.9|5422.9|5416.9|58
1681300500000|2023-04-12 11:55:00|5424.9|5418.9|5420.5|5414.5|5425.9|5419.9|5415.9|5409.9|131
1681300800000|2023-04-12 12:00:00|5420.4|5414.4|5417.4|5411.4|5422|5416|5417.4|5411.4|72
1681301100000|2023-04-12 12:05:00|5416.5|5410.5|5409.4|5403.4|5416.9|5410.9|5405|5399|108
1681301400000|2023-04-12 12:10:00|5409|5403|5414|5408|5414.6|5408.6|5408.9|5402.9|105
1681301700000|2023-04-12 12:15:00|5414.4|5408.4|5416.8|5410.8|5418.6|5412.6|5413.4|5407.4|97
1681302000000|2023-04-12 12:20:00|5416.7|5410.7|5415.7|5409.7|5419|5413|5414.3|5408.3|69
1681302300000|2023-04-12 12:25:00|5415.6|5409.6|5420.4|5414.4|5421.9|5415.9|5415.2|5409.2|93
1681302600000|2023-04-12 12:30:00|5420.9|5414.9|5438.8|5432.8|5444.8|5438.8|5420.7|5414.7|308
1681302900000|2023-04-12 12:35:00|5439.6|5433.6|5440.3|5434.3|5443.2|5437.2|5438.2|5432.2|65
1681303200000|2023-04-12 12:40:00|5440.7|5434.7|5443.8|5437.8|5443.8|5437.8|5434.2|5428.2|149
1681306200000|2023-04-12 13:30:00|5445.2|5439.2|5386.9|5380.9|5451.7|5445.7|5384.8|5378.8|1933
1681306500000|2023-04-12 13:35:00|5386.3|5380.3|5419.2|5413.2|5419.2|5413.2|5383.3|5377.3|1019
1681306800000|2023-04-12 13:40:00|5419.7|5413.7|5438.4|5432.4|5438.5|5432.5|5418|5412|831
1681307100000|2023-04-12 13:45:00|5438.1|5432.1|5437.9|5431.9|5444.7|5438.7|5420|5414|801
1681307400000|2023-04-12 13:50:00|5436.9|5430.9|5429.4|5423.4|5436.9|5430.9|5420.4|5414.4|308
1681307700000|2023-04-12 13:55:00|5430.4|5424.4|5422.4|5416.4|5436.7|5430.7|5422|5416|427
1681308000000|2023-04-12 14:00:00|5422.5|5416.5|5419.2|5413.2|5428.2|5422.2|5412.4|5406.4|461
1681308300000|2023-04-12 14:05:00|5419.7|5413.7|5424.1|5418.1|5430.6|5424.6|5417.7|5411.7|482
1681308600000|2023-04-12 14:10:00|5424|5418|5418.2|5412.2|5431.2|5425.2|5417.7|5411.7|245
1681308900000|2023-04-12 14:15:00|5418.3|5412.3|5420|5414|5426.2|5420.2|5412.2|5406.2|388
1681309200000|2023-04-12 14:20:00|5420.1|5414.1|5426.2|5420.2|5429.7|5423.7|5418.2|5412.2|267
1681309500000|2023-04-12 14:25:00|5426|5420|5427.2|5421.2|5431.2|5425.2|5417.5|5411.5|273
1681309800000|2023-04-12 14:30:00|5427.6|5421.6|5399.6|5393.6|5430.1|5424.1|5399.6|5393.6|565
1681310100000|2023-04-12 14:35:00|5399.5|5393.5|5388.9|5382.9|5402|5396|5385.9|5379.9|642
1681310400000|2023-04-12 14:40:00|5388.5|5382.5|5408.5|5402.5|5408.5|5402.5|5368.5|5362.5|1188
1681310700000|2023-04-12 14:45:00|5408.9|5402.9|5405.9|5399.9|5416|5410|5403.3|5397.3|432
1681311000000|2023-04-12 14:50:00|5405|5399|5394.4|5388.4|5405.9|5399.9|5393.6|5387.6|254
1681311300000|2023-04-12 14:55:00|5394|5388|5380.8|5374.8|5395|5389|5376.8|5370.8|328
1681311600000|2023-04-12 15:00:00|5379.8|5373.8|5387.5|5381.5|5391.5|5385.5|5376.8|5370.8|384
1681311900000|2023-04-12 15:05:00|5387.4|5381.4|5399.2|5393.2|5402.7|5396.7|5386.3|5380.3|568
1681312200000|2023-04-12 15:10:00|5399.1|5393.1|5403.2|5397.2|5405.7|5399.7|5390|5384|438
1681312500000|2023-04-12 15:15:00|5403.5|5397.5|5411.2|5405.2|5413.8|5407.8|5399.2|5393.2|161
1681312800000|2023-04-12 15:20:00|5411.1|5405.1|5421|5415|5428.8|5422.8|5410.7|5404.7|272
1681313100000|2023-04-12 15:25:00|5420.8|5414.8|5417|5411|5421.7|5415.7|5409.3|5403.3|282
1681313400000|2023-04-12 15:30:00|5417.1|5411.1|5416.8|5410.8|5419.2|5413.2|5412.5|5406.5|299
1681313700000|2023-04-12 15:35:00|5416|5410|5415.4|5409.4|5418.9|5412.9|5411.7|5405.7|414
1681314000000|2023-04-12 15:40:00|5415.9|5409.9|5413.1|5407.1|5416.9|5410.9|5404.3|5398.3|214
1681314300000|2023-04-12 15:45:00|5413|5407|5424.3|5418.3|5424.3|5418.3|5405.9|5399.9|246
1681314600000|2023-04-12 15:50:00|5424.4|5418.4|5429.7|5423.7|5430.7|5424.7|5423.2|5417.2|386
1681314900000|2023-04-12 15:55:00|5429.3|5423.3|5432.3|5426.3|5438.5|5432.5|5429.3|5423.3|504
1681315200000|2023-04-12 16:00:00|5433.2|5427.2|5445.3|5439.3|5445.3|5439.3|5431.7|5425.7|291
1681315500000|2023-04-12 16:05:00|5445.7|5439.7|5434.1|5428.1|5445.7|5439.7|5431.3|5425.3|414
1681315800000|2023-04-12 16:10:00|5434.2|5428.2|5433.9|5427.9|5435.8|5429.8|5428.9|5422.9|271
1681316100000|2023-04-12 16:15:00|5433.8|5427.8|5438.3|5432.3|5443.4|5437.4|5433.8|5427.8|212
1681316400000|2023-04-12 16:20:00|5438.6|5432.6|5445.1|5439.1|5451.2|5445.2|5433.7|5427.7|299
1681316700000|2023-04-12 16:25:00|5446.1|5440.1|5446.7|5440.7|5454.2|5448.2|5439.1|5433.1|307
1681317000000|2023-04-12 16:30:00|5446.6|5440.6|5460.5|5454.5|5465.5|5459.5|5446.6|5440.6|305
1681317300000|2023-04-12 16:35:00|5460.1|5454.1|5451.7|5445.7|5460.7|5454.7|5447.8|5441.8|385
1681317600000|2023-04-12 16:40:00|5452.6|5446.6|5458.7|5452.7|5460.2|5454.2|5451.4|5445.4|372
1681317900000|2023-04-12 16:45:00|5458.8|5452.8|5453.5|5447.5|5460.2|5454.2|5451.9|5445.9|303
1681318200000|2023-04-12 16:50:00|5453.9|5447.9|5454.3|5448.3|5459.3|5453.3|5449.8|5443.8|373
1681318500000|2023-04-12 16:55:00|5453.9|5447.9|5454.8|5448.8|5457.2|5451.2|5448.6|5442.6|449
1681318800000|2023-04-12 17:00:00|5454.9|5448.9|5446.3|5440.3|5455.7|5449.7|5443.3|5437.3|378
1681319100000|2023-04-12 17:05:00|5446.2|5440.2|5443.8|5437.8|5451.8|5445.8|5442.8|5436.8|451
1681319400000|2023-04-12 17:10:00|5443.9|5437.9|5443.8|5437.8|5450.3|5444.3|5443.3|5437.3|225
1681319700000|2023-04-12 17:15:00|5444.3|5438.3|5439.7|5433.7|5444.6|5438.6|5437.1|5431.1|247
1681320000000|2023-04-12 17:20:00|5439.6|5433.6|5433.9|5427.9|5441.1|5435.1|5433.4|5427.4|270
1681320300000|2023-04-12 17:25:00|5434|5428|5424.8|5418.8|5435|5429|5422.9|5416.9|438
1681320600000|2023-04-12 17:30:00|5425.2|5419.2|5430.1|5424.1|5430.9|5424.9|5422.8|5416.8|304
1681320900000|2023-04-12 17:35:00|5430.5|5424.5|5428.1|5422.1|5434.6|5428.6|5425.5|5419.5|265
1681321200000|2023-04-12 17:40:00|5428.3|5422.3|5422.2|5416.2|5428.8|5422.8|5421.8|5415.8|173
1681321500000|2023-04-12 17:45:00|5422.3|5416.3|5426.7|5420.7|5427.6|5421.6|5420.6|5414.6|181
1681321800000|2023-04-12 17:50:00|5426.2|5420.2|5419.4|5413.4|5428.6|5422.6|5417.4|5411.4|223
1681322100000|2023-04-12 17:55:00|5420.4|5414.4|5424.9|5418.9|5424.9|5418.9|5416.1|5410.1|425
1681322400000|2023-04-12 18:00:00|5425|5419|5418.9|5412.9|5426.4|5420.4|5418.5|5412.5|461
1681322700000|2023-04-12 18:05:00|5419|5413|5415.8|5409.8|5421.4|5415.4|5414.4|5408.4|537
1681323000000|2023-04-12 18:10:00|5415.3|5409.3|5414|5408|5419|5413|5411|5405|1917
1681323300000|2023-04-12 18:15:00|5414.1|5408.1|5409.5|5403.5|5416|5410|5406.2|5400.2|1192
1681344000000|2023-04-13 00:00:00|5405.4|5399.4|5396.1|5390.1|5411.1|5405.1|5394.6|5388.6|215
1681344300000|2023-04-13 00:05:00|5396|5390|5397.2|5391.2|5397.2|5391.2|5387.2|5381.2|40
1681344600000|2023-04-13 00:10:00|5397.1|5391.1|5396.2|5390.2|5397.4|5391.4|5392.2|5386.2|25
1681344900000|2023-04-13 00:15:00|5396.6|5390.6|5394.5|5388.5|5398.2|5392.2|5392.6|5386.6|25
1681345200000|2023-04-13 00:20:00|5393.7|5387.7|5394.7|5388.7|5394.7|5388.7|5388.5|5382.5|33
1681345500000|2023-04-13 00:25:00|5394.6|5388.6|5395.6|5389.6|5397.1|5391.1|5394.6|5388.6|10
1681345800000|2023-04-13 00:30:00|5395.5|5389.5|5401|5395|5401|5395|5395|5389|20
1681346100000|2023-04-13 00:35:00|5400.8|5394.8|5399.5|5393.5|5401|5395|5398|5392|3
1681346400000|2023-04-13 00:40:00|5399.4|5393.4|5399|5393|5400.5|5394.5|5399|5393|4
1681346700000|2023-04-13 00:45:00|5399.1|5393.1|5398.5|5392.5|5400|5394|5398|5392|7
1681347000000|2023-04-13 00:50:00|5398|5392|5392.8|5386.8|5399.6|5393.6|5391.7|5385.7|18
1681347300000|2023-04-13 00:55:00|5393.2|5387.2|5393.6|5387.6|5394.6|5388.6|5390.1|5384.1|20
1681347600000|2023-04-13 01:00:00|5393.1|5387.1|5387.2|5381.2|5394.6|5388.6|5387.1|5381.1|80
1681347900000|2023-04-13 01:05:00|5387.1|5381.1|5382.4|5376.4|5387.1|5381.1|5381.2|5375.2|26
1681348200000|2023-04-13 01:10:00|5382.6|5376.6|5382.1|5376.1|5384.8|5378.8|5381.7|5375.7|20
1681348500000|2023-04-13 01:15:00|5382.4|5376.4|5384.8|5378.8|5384.8|5378.8|5382.2|5376.2|5
1681348800000|2023-04-13 01:20:00|5385.3|5379.3|5382.6|5376.6|5385.4|5379.4|5382.2|5376.2|7
1681349100000|2023-04-13 01:25:00|5382.5|5376.5|5387.2|5381.2|5387.4|5381.4|5382|5376|9
1681349400000|2023-04-13 01:30:00|5387.3|5381.3|5388.2|5382.2|5390.9|5384.9|5384.3|5378.3|37
1681349700000|2023-04-13 01:35:00|5388.7|5382.7|5388|5382|5389.8|5383.8|5386.1|5380.1|25
1681350000000|2023-04-13 01:40:00|5388.1|5382.1|5386|5380|5390.2|5384.2|5386|5380|10
1681350300000|2023-04-13 01:45:00|5386.1|5380.1|5385|5379|5386.5|5380.5|5383|5377|6
1681350600000|2023-04-13 01:50:00|5384.6|5378.6|5386|5380|5386.1|5380.1|5384.6|5378.6|115
1681350900000|2023-04-13 01:55:00|5386.1|5380.1|5384.1|5378.1|5389.5|5383.5|5384.1|5378.1|9
1681351200000|2023-04-13 02:00:00|5384.6|5378.6|5385.5|5379.5|5385.7|5379.7|5383.4|5377.4|5
1681351500000|2023-04-13 02:05:00|5385.1|5379.1|5386.6|5380.6|5388.1|5382.1|5385.1|5379.1|9
1681351800000|2023-04-13 02:10:00|5386.5|5380.5|5388.2|5382.2|5388.6|5382.6|5386.5|5380.5|1
1681352100000|2023-04-13 02:15:00|5388.1|5382.1|5387.5|5381.5|5388.1|5382.1|5385.1|5379.1|8
1681352400000|2023-04-13 02:20:00|5387.6|5381.6|5388.1|5382.1|5388.1|5382.1|5387.5|5381.5|1
1681352700000|2023-04-13 02:25:00|5388.2|5382.2|5388|5382|5389.7|5383.7|5387.1|5381.1|23
1681353000000|2023-04-13 02:30:00|5388.1|5382.1|5385.6|5379.6|5392.2|5386.2|5385.6|5379.6|35
1681353300000|2023-04-13 02:35:00|5385.2|5379.2|5383.5|5377.5|5385.6|5379.6|5377.4|5371.4|86
1681353600000|2023-04-13 02:40:00|5383.1|5377.1|5386.6|5380.6|5386.6|5380.6|5382.1|5376.1|1
1681353900000|2023-04-13 02:45:00|5386.5|5380.5|5380.8|5374.8|5388.3|5382.3|5380.8|5374.8|119
1681354200000|2023-04-13 02:50:00|5380.7|5374.7|5384.7|5378.7|5385.8|5379.8|5379.2|5373.2|11
1681354500000|2023-04-13 02:55:00|5384.3|5378.3|5385.6|5379.6|5387.1|5381.1|5383.7|5377.7|3
1681354800000|2023-04-13 03:00:00|5385.7|5379.7|5388.3|5382.3|5391.8|5385.8|5385.6|5379.6|38
1681355100000|2023-04-13 03:05:00|5388.8|5382.8|5390.9|5384.9|5392.4|5386.4|5387.3|5381.3|27
1681355400000|2023-04-13 03:10:00|5391.3|5385.3|5391.1|5385.1|5391.6|5385.6|5388.1|5382.1|9
1681355700000|2023-04-13 03:15:00|5391.5|5385.5|5391.5|5385.5|5395.1|5389.1|5390.5|5384.5|7
1681356000000|2023-04-13 03:20:00|5391.6|5385.6|5392.8|5386.8|5394.1|5388.1|5390.9|5384.9|6
1681356300000|2023-04-13 03:25:00|5392.2|5386.2|5388.9|5382.9|5392.2|5386.2|5388.9|5382.9|5
1681356600000|2023-04-13 03:30:00|5389.8|5383.8|5389.9|5383.9|5390.8|5384.8|5389.4|5383.4|0
1681356900000|2023-04-13 03:35:00|5389.8|5383.8|5389.9|5383.9|5390.4|5384.4|5388.8|5382.8|1
1681357200000|2023-04-13 03:40:00|5390|5384|5390.4|5384.4|5390.4|5384.4|5390|5384|0
1681357500000|2023-04-13 03:45:00|5389.8|5383.8|5390.3|5384.3|5390.4|5384.4|5389.8|5383.8|1
1681357800000|2023-04-13 03:50:00|5390.4|5384.4|5389.9|5383.9|5390.4|5384.4|5388.8|5382.8|2
1681358100000|2023-04-13 03:55:00|5390.4|5384.4|5390.3|5384.3|5390.8|5384.8|5390.3|5384.3|2
1681358400000|2023-04-13 04:00:00|5390.4|5384.4|5391.3|5385.3|5392.4|5386.4|5390.3|5384.3|11
1681358700000|2023-04-13 04:05:00|5391.4|5385.4|5391.3|5385.3|5391.4|5385.4|5390.9|5384.9|0
1681359000000|2023-04-13 04:10:00|5391.4|5385.4|5389.4|5383.4|5391.9|5385.9|5389.4|5383.4|5
1681359300000|2023-04-13 04:15:00|5389.3|5383.3|5390.3|5384.3|5390.3|5384.3|5389.3|5383.3|6
1681359600000|2023-04-13 04:20:00|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|1
1681359900000|2023-04-13 04:25:00|5391.9|5385.9|5390.4|5384.4|5391.9|5385.9|5390.3|5384.3|7
1681360200000|2023-04-13 04:30:00|5390.3|5384.3|5391.4|5385.4|5391.4|5385.4|5390.3|5384.3|0
1681360500000|2023-04-13 04:35:00|5391.9|5385.9|5392.9|5386.9|5392.9|5386.9|5391.9|5385.9|3
1681361100000|2023-04-13 04:45:00|5391.9|5385.9|5392.9|5386.9|5392.9|5386.9|5391.9|5385.9|3
1681361700000|2023-04-13 04:55:00|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.5|5387.5|4
1681362000000|2023-04-13 05:00:00|5395.9|5389.9|5396.5|5390.5|5396.7|5390.7|5395.5|5389.5|5
1681362300000|2023-04-13 05:05:00|5396.6|5390.6|5395.4|5389.4|5396.9|5390.9|5395.4|5389.4|6
1681362600000|2023-04-13 05:10:00|5395.5|5389.5|5395.4|5389.4|5395.9|5389.9|5395.4|5389.4|3
1681362900000|2023-04-13 05:15:00|5395|5389|5392.4|5386.4|5396.1|5390.1|5392.4|5386.4|14
1681363200000|2023-04-13 05:20:00|5392.8|5386.8|5392.9|5386.9|5392.9|5386.9|5391.9|5385.9|0
1681363500000|2023-04-13 05:25:00|5391.8|5385.8|5392.4|5386.4|5392.8|5386.8|5391.4|5385.4|0
1681363800000|2023-04-13 05:30:00|5391.9|5385.9|5392.9|5386.9|5394.6|5388.6|5391.9|5385.9|1
1681364100000|2023-04-13 05:35:00|5392.5|5386.5|5387.3|5381.3|5393.3|5387.3|5387.3|5381.3|5
1681364400000|2023-04-13 05:40:00|5387.2|5381.2|5388.3|5382.3|5388.3|5382.3|5385.7|5379.7|7
1681364700000|2023-04-13 05:45:00|5387.9|5381.9|5389.3|5383.3|5389.9|5383.9|5387.7|5381.7|2
1681365000000|2023-04-13 05:50:00|5387.9|5381.9|5387.4|5381.4|5388.8|5382.8|5387.3|5381.3|4
1681365300000|2023-04-13 05:55:00|5387.8|5381.8|5385.8|5379.8|5389.4|5383.4|5385.2|5379.2|28
1681365600000|2023-04-13 06:00:00|5386.3|5380.3|5385.7|5379.7|5390.8|5384.8|5385.7|5379.7|30
1681365900000|2023-04-13 06:05:00|5384.9|5378.9|5388.2|5382.2|5388.3|5382.3|5384|5378|18
1681366200000|2023-04-13 06:10:00|5388.1|5382.1|5386.6|5380.6|5388.1|5382.1|5385.5|5379.5|11
1681366500000|2023-04-13 06:15:00|5387|5381|5386.1|5380.1|5388.1|5382.1|5386|5380|18
1681366800000|2023-04-13 06:20:00|5386|5380|5385.6|5379.6|5387.7|5381.7|5385|5379|7
1681367100000|2023-04-13 06:25:00|5385.5|5379.5|5385.1|5379.1|5386.2|5380.2|5384.6|5378.6|15
1681367400000|2023-04-13 06:30:00|5385.6|5379.6|5386.6|5380.6|5388.7|5382.7|5385.1|5379.1|17
1681367700000|2023-04-13 06:35:00|5386.2|5380.2|5380.6|5374.6|5386.6|5380.6|5380.1|5374.1|12
1681368000000|2023-04-13 06:40:00|5381.1|5375.1|5381.7|5375.7|5382.2|5376.2|5380.6|5374.6|8
1681368300000|2023-04-13 06:45:00|5382.1|5376.1|5381|5375|5383.7|5377.7|5380.6|5374.6|9
1681368600000|2023-04-13 06:50:00|5381.1|5375.1|5382.2|5376.2|5382.4|5376.4|5377.1|5371.1|59
1681368900000|2023-04-13 06:55:00|5381.8|5375.8|5381.8|5375.8|5385.9|5379.9|5380.8|5374.8|38
1681369200000|2023-04-13 07:00:00|5380.8|5374.8|5376.5|5370.5|5380.9|5374.9|5376|5370|23
1681369500000|2023-04-13 07:05:00|5376.9|5370.9|5378.1|5372.1|5379.1|5373.1|5376.3|5370.3|22
1681369800000|2023-04-13 07:10:00|5378.5|5372.5|5383.6|5377.6|5383.6|5377.6|5377.1|5371.1|36
1681370100000|2023-04-13 07:15:00|5384|5378|5386.6|5380.6|5389.1|5383.1|5381.6|5375.6|27
1681370400000|2023-04-13 07:20:00|5387|5381|5386.1|5380.1|5387|5381|5384.6|5378.6|7
1681370700000|2023-04-13 07:25:00|5386.6|5380.6|5389.1|5383.1|5389.1|5383.1|5386.6|5380.6|14
1681371000000|2023-04-13 07:30:00|5388.9|5382.9|5388.6|5382.6|5389.1|5383.1|5386.6|5380.6|30
1681371300000|2023-04-13 07:35:00|5388.7|5382.7|5391.6|5385.6|5392.6|5386.6|5387.5|5381.5|18
1681371600000|2023-04-13 07:40:00|5392.1|5386.1|5391.4|5385.4|5392.6|5386.6|5390.6|5384.6|7
1681371900000|2023-04-13 07:45:00|5391.5|5385.5|5394.5|5388.5|5395.1|5389.1|5391.4|5385.4|68
1681372200000|2023-04-13 07:50:00|5393.1|5387.1|5392|5386|5393.5|5387.5|5391|5385|5
1681372500000|2023-04-13 07:55:00|5392.1|5386.1|5393.6|5387.6|5393.6|5387.6|5390.9|5384.9|8
1681372800000|2023-04-13 08:00:00|5394.1|5388.1|5401.6|5395.6|5404.1|5398.1|5394.1|5388.1|40
1681373100000|2023-04-13 08:05:00|5402.1|5396.1|5395.6|5389.6|5403|5397|5395.1|5389.1|17
1681373400000|2023-04-13 08:10:00|5396.1|5390.1|5393.1|5387.1|5396.1|5390.1|5393.1|5387.1|24
1681373700000|2023-04-13 08:15:00|5392.9|5386.9|5390.6|5384.6|5392.9|5386.9|5388.1|5382.1|27
1681374000000|2023-04-13 08:20:00|5391.1|5385.1|5389.6|5383.6|5391.1|5385.1|5388.1|5382.1|19
1681374300000|2023-04-13 08:25:00|5389.7|5383.7|5389.6|5383.6|5391.1|5385.1|5388.1|5382.1|43
1681374600000|2023-04-13 08:30:00|5389.5|5383.5|5388|5382|5390.1|5384.1|5385.4|5379.4|30
1681374900000|2023-04-13 08:35:00|5387.9|5381.9|5381.4|5375.4|5390|5384|5380.9|5374.9|48
1681375200000|2023-04-13 08:40:00|5381.5|5375.5|5384.4|5378.4|5384.5|5378.5|5380.4|5374.4|14
1681375500000|2023-04-13 08:45:00|5385|5379|5374.1|5368.1|5385|5379|5373.5|5367.5|53
1681375800000|2023-04-13 08:50:00|5374|5368|5365.5|5359.5|5378.1|5372.1|5365.4|5359.4|63
1681376100000|2023-04-13 08:55:00|5366|5360|5365.5|5359.5|5369|5363|5364|5358|49
1681376400000|2023-04-13 09:00:00|5366.5|5360.5|5361.5|5355.5|5366.5|5360.5|5357.9|5351.9|54
1681376700000|2023-04-13 09:05:00|5361|5355|5356.4|5350.4|5361|5355|5355.5|5349.5|92
1681377000000|2023-04-13 09:10:00|5356|5350|5355.5|5349.5|5360|5354|5354.9|5348.9|29
1681377300000|2023-04-13 09:15:00|5355.6|5349.6|5358.1|5352.1|5358.5|5352.5|5354.1|5348.1|33
1681377600000|2023-04-13 09:20:00|5357.6|5351.6|5362.1|5356.1|5362.1|5356.1|5356|5350|52
1681377900000|2023-04-13 09:25:00|5361.2|5355.2|5362.2|5356.2|5364.1|5358.1|5361.1|5355.1|17
1681378200000|2023-04-13 09:30:00|5361.5|5355.5|5356.7|5350.7|5361.5|5355.5|5356.7|5350.7|39
1681378500000|2023-04-13 09:35:00|5356.2|5350.2|5359.1|5353.1|5361.6|5355.6|5356.2|5350.2|14
1681378800000|2023-04-13 09:40:00|5359.2|5353.2|5359.5|5353.5|5362|5356|5357.7|5351.7|10
1681379100000|2023-04-13 09:45:00|5359.1|5353.1|5360|5354|5360|5354|5357.7|5351.7|17
1681379400000|2023-04-13 09:50:00|5359.6|5353.6|5361.6|5355.6|5361.6|5355.6|5359.2|5353.2|68
1681379700000|2023-04-13 09:55:00|5361.2|5355.2|5374.2|5368.2|5375.9|5369.9|5360.2|5354.2|260
1681380000000|2023-04-13 10:00:00|5372.7|5366.7|5365.7|5359.7|5375.5|5369.5|5365.7|5359.7|122
1681380300000|2023-04-13 10:05:00|5365.3|5359.3|5371.3|5365.3|5372.2|5366.2|5365.3|5359.3|62
1681380600000|2023-04-13 10:10:00|5371.4|5365.4|5372.8|5366.8|5373.2|5367.2|5370.3|5364.3|13
1681380900000|2023-04-13 10:15:00|5373.2|5367.2|5369.7|5363.7|5373.2|5367.2|5369.7|5363.7|10
1681381200000|2023-04-13 10:20:00|5370.2|5364.2|5372.2|5366.2|5372.3|5366.3|5370.2|5364.2|9
1681381500000|2023-04-13 10:25:00|5371.8|5365.8|5373.3|5367.3|5373.7|5367.7|5369.8|5363.8|12
1681381800000|2023-04-13 10:30:00|5373.2|5367.2|5371.2|5365.2|5374.8|5368.8|5370.3|5364.3|8
1681382100000|2023-04-13 10:35:00|5370.8|5364.8|5372.2|5366.2|5372.8|5366.8|5369.7|5363.7|10
1681382400000|2023-04-13 10:40:00|5372.1|5366.1|5371.3|5365.3|5372.1|5366.1|5369.8|5363.8|17
1681382700000|2023-04-13 10:45:00|5371.4|5365.4|5378.4|5372.4|5379|5373|5371.4|5365.4|28
1681383000000|2023-04-13 10:50:00|5377.9|5371.9|5378.8|5372.8|5381.6|5375.6|5376.4|5370.4|24
1681383300000|2023-04-13 10:55:00|5378.7|5372.7|5382.4|5376.4|5382.9|5376.9|5377.9|5371.9|20
1681383600000|2023-04-13 11:00:00|5382.9|5376.9|5383.4|5377.4|5384.3|5378.3|5378|5372|40
1681383900000|2023-04-13 11:05:00|5383.8|5377.8|5384.7|5378.7|5384.7|5378.7|5381.3|5375.3|18
1681384200000|2023-04-13 11:10:00|5384.2|5378.2|5385.4|5379.4|5385.6|5379.6|5382.3|5376.3|21
1681384500000|2023-04-13 11:15:00|5385.3|5379.3|5383.3|5377.3|5387.4|5381.4|5382.9|5376.9|26
1681384800000|2023-04-13 11:20:00|5383.4|5377.4|5383.3|5377.3|5384.6|5378.6|5381.3|5375.3|24
1681385100000|2023-04-13 11:25:00|5382.7|5376.7|5381.6|5375.6|5383.4|5377.4|5381.6|5375.6|16
1681385400000|2023-04-13 11:30:00|5381.2|5375.2|5377.2|5371.2|5381.2|5375.2|5376.8|5370.8|38
1681385700000|2023-04-13 11:35:00|5377.8|5371.8|5378.9|5372.9|5381.9|5375.9|5376.8|5370.8|24
1681386000000|2023-04-13 11:40:00|5379.3|5373.3|5380.2|5374.2|5380.7|5374.7|5376.4|5370.4|22
1681386300000|2023-04-13 11:45:00|5380.3|5374.3|5380.8|5374.8|5381.4|5375.4|5377.9|5371.9|16
1681386600000|2023-04-13 11:50:00|5380.9|5374.9|5381.3|5375.3|5381.7|5375.7|5379.4|5373.4|8
1681386900000|2023-04-13 11:55:00|5380.9|5374.9|5380.4|5374.4|5381.8|5375.8|5379.3|5373.3|11
1681387200000|2023-04-13 12:00:00|5380.9|5374.9|5377.2|5371.2|5381.9|5375.9|5377.2|5371.2|17
1681387500000|2023-04-13 12:05:00|5377.6|5371.6|5379.2|5373.2|5380.7|5374.7|5377.6|5371.6|30
1681387800000|2023-04-13 12:10:00|5379.7|5373.7|5374.9|5368.9|5380.1|5374.1|5373.8|5367.8|206
1681388100000|2023-04-13 12:15:00|5374.5|5368.5|5370.4|5364.4|5374.9|5368.9|5369.4|5363.4|66
1681388400000|2023-04-13 12:20:00|5371.8|5365.8|5375.3|5369.3|5375.7|5369.7|5369.8|5363.8|31
1681388700000|2023-04-13 12:25:00|5375.4|5369.4|5373|5367|5376.3|5370.3|5369|5363|58
1681389000000|2023-04-13 12:30:00|5372.9|5366.9|5376.8|5370.8|5376.8|5370.8|5369.9|5363.9|75
1681389300000|2023-04-13 12:35:00|5376.4|5370.4|5377|5371|5378|5372|5375|5369|74
1681389600000|2023-04-13 12:40:00|5377.5|5371.5|5376.5|5370.5|5378|5372|5375|5369|79
1681392600000|2023-04-13 13:30:00|5380.8|5374.8|5410.4|5404.4|5411.8|5405.8|5371.9|5365.9|1441
1681392900000|2023-04-13 13:35:00|5409.9|5403.9|5414.5|5408.5|5428.6|5422.6|5405.4|5399.4|783
1681393200000|2023-04-13 13:40:00|5414.1|5408.1|5420.3|5414.3|5423.6|5417.6|5408.7|5402.7|728
1681393500000|2023-04-13 13:45:00|5420.7|5414.7|5416.7|5410.7|5422.2|5416.2|5400.6|5394.6|293
1681393800000|2023-04-13 13:50:00|5416.6|5410.6|5414.8|5408.8|5421.1|5415.1|5409.8|5403.8|374
1681394100000|2023-04-13 13:55:00|5414.9|5408.9|5404.1|5398.1|5418.9|5412.9|5400.2|5394.2|450
1681394400000|2023-04-13 14:00:00|5404.2|5398.2|5399.8|5393.8|5408.3|5402.3|5399.4|5393.4|323
1681394700000|2023-04-13 14:05:00|5400.2|5394.2|5399.9|5393.9|5403.9|5397.9|5392.4|5386.4|735
1681395000000|2023-04-13 14:10:00|5399.8|5393.8|5396.9|5390.9|5404.9|5398.9|5392.8|5386.8|242
1681395300000|2023-04-13 14:15:00|5396.8|5390.8|5396.5|5390.5|5409.9|5403.9|5394.5|5388.5|423
1681395600000|2023-04-13 14:20:00|5397.6|5391.6|5393|5387|5400.3|5394.3|5392.9|5386.9|1076
1681395900000|2023-04-13 14:25:00|5393.2|5387.2|5394.1|5388.1|5401.1|5395.1|5391.1|5385.1|857
1681396200000|2023-04-13 14:30:00|5394.5|5388.5|5408.1|5402.1|5408.1|5402.1|5394.1|5388.1|271
1681396500000|2023-04-13 14:35:00|5407.6|5401.6|5398.1|5392.1|5411.6|5405.6|5398.1|5392.1|319
1681396800000|2023-04-13 14:40:00|5398.5|5392.5|5400.9|5394.9|5406.4|5400.4|5393.5|5387.5|296
1681397100000|2023-04-13 14:45:00|5401.4|5395.4|5406.7|5400.7|5408.3|5402.3|5399.4|5393.4|287
1681397400000|2023-04-13 14:50:00|5406.8|5400.8|5407.9|5401.9|5416.9|5410.9|5406.4|5400.4|836
1681397700000|2023-04-13 14:55:00|5407.8|5401.8|5410.3|5404.3|5412.9|5406.9|5400.2|5394.2|432
1681398000000|2023-04-13 15:00:00|5410.5|5404.5|5414.7|5408.7|5416.9|5410.9|5408.9|5402.9|154
1681398300000|2023-04-13 15:05:00|5414.6|5408.6|5421.7|5415.7|5424|5418|5413.6|5407.6|144
1681398600000|2023-04-13 15:10:00|5422.2|5416.2|5420.3|5414.3|5424.2|5418.2|5415.5|5409.5|138
1681398900000|2023-04-13 15:15:00|5420.7|5414.7|5423.1|5417.1|5423.7|5417.7|5415.7|5409.7|269
1681399200000|2023-04-13 15:20:00|5423.7|5417.7|5408.4|5402.4|5423.7|5417.7|5408.4|5402.4|195
1681399500000|2023-04-13 15:25:00|5407.6|5401.6|5403.5|5397.5|5411.2|5405.2|5402.1|5396.1|243
1681399800000|2023-04-13 15:30:00|5403.4|5397.4|5397.9|5391.9|5403.6|5397.6|5396|5390|182
1681400100000|2023-04-13 15:35:00|5397.5|5391.5|5387.7|5381.7|5398.7|5392.7|5385.6|5379.6|364
1681400400000|2023-04-13 15:40:00|5387.6|5381.6|5379.7|5373.7|5389.6|5383.6|5379|5373|312
1681400700000|2023-04-13 15:45:00|5381.7|5375.7|5374.3|5368.3|5386.9|5380.9|5372.3|5366.3|575
1681401000000|2023-04-13 15:50:00|5374.4|5368.4|5386.1|5380.1|5386.7|5380.7|5373.2|5367.2|515
1681401300000|2023-04-13 15:55:00|5386.2|5380.2|5398.2|5392.2|5405.6|5399.6|5385.6|5379.6|718
1681401600000|2023-04-13 16:00:00|5398.6|5392.6|5384.7|5378.7|5398.6|5392.6|5384.1|5378.1|193
1681401900000|2023-04-13 16:05:00|5385.1|5379.1|5382.9|5376.9|5387.6|5381.6|5380.5|5374.5|155
1681402200000|2023-04-13 16:10:00|5382.5|5376.5|5381.9|5375.9|5385.6|5379.6|5379.4|5373.4|112
1681402500000|2023-04-13 16:15:00|5381.5|5375.5|5389.3|5383.3|5389.8|5383.8|5380|5374|178
1681402800000|2023-04-13 16:20:00|5388.3|5382.3|5388.2|5382.2|5390.3|5384.3|5383.2|5377.2|147
1681403100000|2023-04-13 16:25:00|5388.1|5382.1|5393.6|5387.6|5394.2|5388.2|5388.1|5382.1|240
1681403400000|2023-04-13 16:30:00|5393.7|5387.7|5395.8|5389.8|5396.4|5390.4|5389.1|5383.1|226
1681403700000|2023-04-13 16:35:00|5394.8|5388.8|5401.3|5395.3|5403.6|5397.6|5394.8|5388.8|271
1681404000000|2023-04-13 16:40:00|5401.7|5395.7|5400|5394|5402.2|5396.2|5395.4|5389.4|186
1681404300000|2023-04-13 16:45:00|5401.1|5395.1|5399.1|5393.1|5402.1|5396.1|5395.5|5389.5|194
1681404600000|2023-04-13 16:50:00|5399.5|5393.5|5408.3|5402.3|5411.7|5405.7|5399.5|5393.5|329
1681404900000|2023-04-13 16:55:00|5408.7|5402.7|5407.7|5401.7|5409.3|5403.3|5402.8|5396.8|329
1681405200000|2023-04-13 17:00:00|5408.2|5402.2|5400.7|5394.7|5410.2|5404.2|5397.2|5391.2|313
1681405500000|2023-04-13 17:05:00|5400.8|5394.8|5401.2|5395.2|5407.6|5401.6|5398.8|5392.8|161
1681405800000|2023-04-13 17:10:00|5400.8|5394.8|5396.2|5390.2|5401.7|5395.7|5394.7|5388.7|224
1681406100000|2023-04-13 17:15:00|5396.6|5390.6|5401.3|5395.3|5403.2|5397.2|5393.2|5387.2|294
1681406400000|2023-04-13 17:20:00|5401.4|5395.4|5405.3|5399.3|5409.7|5403.7|5400.8|5394.8|257
1681406700000|2023-04-13 17:25:00|5405.4|5399.4|5400.3|5394.3|5405.8|5399.8|5398.7|5392.7|153
1681407000000|2023-04-13 17:30:00|5400.4|5394.4|5403.2|5397.2|5405.9|5399.9|5398.3|5392.3|311
1681407300000|2023-04-13 17:35:00|5402.3|5396.3|5399.2|5393.2|5402.7|5396.7|5396.4|5390.4|217
1681407600000|2023-04-13 17:40:00|5398.7|5392.7|5397.2|5391.2|5402.7|5396.7|5396.6|5390.6|262
1681407900000|2023-04-13 17:45:00|5398.2|5392.2|5397.2|5391.2|5399.2|5393.2|5397.1|5391.1|192
1681408200000|2023-04-13 17:50:00|5397.7|5391.7|5393.6|5387.6|5398.2|5392.2|5392.6|5386.6|275
1681408500000|2023-04-13 17:55:00|5393.3|5387.3|5399.8|5393.8|5402.8|5396.8|5389.3|5383.3|484
1681408800000|2023-04-13 18:00:00|5399.9|5393.9|5392.4|5386.4|5401.4|5395.4|5391.3|5385.3|590
1681409100000|2023-04-13 18:05:00|5393.3|5387.3|5377.4|5371.4|5395.3|5389.3|5377.4|5371.4|786
1681409400000|2023-04-13 18:10:00|5377.9|5371.9|5380.1|5374.1|5387.6|5381.6|5370.7|5364.7|2063
1681409700000|2023-04-13 18:15:00|5380.9|5374.9|5375.9|5369.9|5380.9|5374.9|5374|5368|797
1681430400000|2023-04-14 00:00:00|5376|5370|5373.2|5367.2|5376|5370|5365.5|5359.5|131
1681430700000|2023-04-14 00:05:00|5372.2|5366.2|5371.2|5365.2|5374.1|5368.1|5369.5|5363.5|12
1681431000000|2023-04-14 00:10:00|5371.7|5365.7|5369.7|5363.7|5372.3|5366.3|5368.5|5362.5|8
1681431300000|2023-04-14 00:15:00|5369.3|5363.3|5369.1|5363.1|5369.7|5363.7|5366.7|5360.7|7
1681431600000|2023-04-14 00:20:00|5368.2|5362.2|5363|5357|5369.2|5363.2|5362.4|5356.4|37
1681431900000|2023-04-14 00:25:00|5363.1|5357.1|5363.4|5357.4|5363.4|5357.4|5361.5|5355.5|30
1681432200000|2023-04-14 00:30:00|5363.5|5357.5|5368.1|5362.1|5370.1|5364.1|5363.4|5357.4|35
1681432500000|2023-04-14 00:35:00|5367.9|5361.9|5369.1|5363.1|5369.2|5363.2|5367.5|5361.5|6
1681432800000|2023-04-14 00:40:00|5369.5|5363.5|5368.6|5362.6|5371.8|5365.8|5368.6|5362.6|40
1681433100000|2023-04-14 00:45:00|5368.5|5362.5|5368.6|5362.6|5371|5365|5368|5362|5
1681433400000|2023-04-14 00:50:00|5368.5|5362.5|5372|5366|5372.6|5366.6|5368.5|5362.5|8
1681433700000|2023-04-14 00:55:00|5372.1|5366.1|5373.3|5367.3|5374.4|5368.4|5370|5364|7
1681434000000|2023-04-14 01:00:00|5373.8|5367.8|5382.3|5376.3|5383.3|5377.3|5373.8|5367.8|51
1681434300000|2023-04-14 01:05:00|5382.8|5376.8|5380.8|5374.8|5384.3|5378.3|5380.3|5374.3|20
1681434600000|2023-04-14 01:10:00|5380.9|5374.9|5379.8|5373.8|5381.3|5375.3|5376.4|5370.4|15
1681434900000|2023-04-14 01:15:00|5379.3|5373.3|5381.4|5375.4|5382.4|5376.4|5376.3|5370.3|14
1681435200000|2023-04-14 01:20:00|5381.3|5375.3|5381.3|5375.3|5382.3|5376.3|5378.9|5372.9|0
1681435500000|2023-04-14 01:25:00|5381.4|5375.4|5381.3|5375.3|5381.8|5375.8|5379.9|5373.9|0
1681435800000|2023-04-14 01:30:00|5381.8|5375.8|5385.3|5379.3|5388|5382|5381.4|5375.4|20
1681436100000|2023-04-14 01:35:00|5385.4|5379.4|5384.9|5378.9|5385.9|5379.9|5383.4|5377.4|2
1681436400000|2023-04-14 01:40:00|5385.3|5379.3|5381.5|5375.5|5385.4|5379.4|5381|5375|10
1681436700000|2023-04-14 01:45:00|5381.4|5375.4|5382.8|5376.8|5382.9|5376.9|5380|5374|7
1681437000000|2023-04-14 01:50:00|5382.9|5376.9|5382.8|5376.8|5385.4|5379.4|5382.3|5376.3|1
1681437300000|2023-04-14 01:55:00|5382.4|5376.4|5383.4|5377.4|5383.9|5377.9|5382.4|5376.4|3
1681437600000|2023-04-14 02:00:00|5383.3|5377.3|5382.8|5376.8|5383.8|5377.8|5379.8|5373.8|13
1681437900000|2023-04-14 02:05:00|5382.9|5376.9|5382.3|5376.3|5384.9|5378.9|5382.3|5376.3|28
1681438200000|2023-04-14 02:10:00|5382.2|5376.2|5381.4|5375.4|5382.2|5376.2|5379.8|5373.8|3
1681438500000|2023-04-14 02:15:00|5381.8|5375.8|5380.8|5374.8|5381.8|5375.8|5380.3|5374.3|0
1681438800000|2023-04-14 02:20:00|5380.4|5374.4|5380.3|5374.3|5380.4|5374.4|5379.9|5373.9|1
1681439100000|2023-04-14 02:25:00|5380.4|5374.4|5380.3|5374.3|5380.4|5374.4|5379.9|5373.9|2
1681439400000|2023-04-14 02:30:00|5379.5|5373.5|5374.9|5368.9|5381.4|5375.4|5374.8|5368.8|24
1681439700000|2023-04-14 02:35:00|5374.8|5368.8|5368.9|5362.9|5375.8|5369.8|5367.9|5361.9|26
1681440000000|2023-04-14 02:40:00|5368.5|5362.5|5364.9|5358.9|5368.5|5362.5|5363.3|5357.3|19
1681440300000|2023-04-14 02:45:00|5364.5|5358.5|5366.4|5360.4|5368|5362|5364.3|5358.3|3
1681440600000|2023-04-14 02:50:00|5365.9|5359.9|5366.4|5360.4|5368.3|5362.3|5364.8|5358.8|7
1681440900000|2023-04-14 02:55:00|5366.3|5360.3|5366.9|5360.9|5367.9|5361.9|5364.7|5358.7|7
1681441200000|2023-04-14 03:00:00|5366|5360|5367.4|5361.4|5368.4|5362.4|5365|5359|12
1681441500000|2023-04-14 03:05:00|5366.5|5360.5|5366.9|5360.9|5368|5362|5366|5360|1
1681441800000|2023-04-14 03:10:00|5367.5|5361.5|5367.8|5361.8|5368.9|5362.9|5365.9|5359.9|1
1681442100000|2023-04-14 03:15:00|5367.9|5361.9|5371.4|5365.4|5372.5|5366.5|5367.5|5361.5|2
1681442400000|2023-04-14 03:20:00|5369.5|5363.5|5370.4|5364.4|5370.9|5364.9|5368.4|5362.4|0
1681442700000|2023-04-14 03:25:00|5370.5|5364.5|5370.4|5364.4|5371.4|5365.4|5369.9|5363.9|1
1681443000000|2023-04-14 03:30:00|5370.8|5364.8|5372.9|5366.9|5372.9|5366.9|5370.4|5364.4|2
1681443300000|2023-04-14 03:35:00|5374.1|5368.1|5377.8|5371.8|5378.3|5372.3|5374.1|5368.1|4
1681443600000|2023-04-14 03:40:00|5377.9|5371.9|5375.9|5369.9|5377.9|5371.9|5375.5|5369.5|3
1681443900000|2023-04-14 03:45:00|5375|5369|5375.8|5369.8|5375.8|5369.8|5374.5|5368.5|1
1681444200000|2023-04-14 03:50:00|5375|5369|5375.8|5369.8|5376|5370|5375|5369|0
1681444500000|2023-04-14 03:55:00|5376|5370|5374.8|5368.8|5376|5370|5374.8|5368.8|4
1681444800000|2023-04-14 04:00:00|5376|5370|5374.8|5368.8|5376.8|5370.8|5374.3|5368.3|5
1681445100000|2023-04-14 04:05:00|5374.4|5368.4|5374.8|5368.8|5374.9|5368.9|5374.4|5368.4|0
1681445400000|2023-04-14 04:10:00|5374.9|5368.9|5368.4|5362.4|5375.8|5369.8|5368.4|5362.4|7
1681445700000|2023-04-14 04:15:00|5368.7|5362.7|5369.8|5363.8|5370.3|5364.3|5365.5|5359.5|15
1681446000000|2023-04-14 04:20:00|5369.4|5363.4|5367.4|5361.4|5369.4|5363.4|5366.3|5360.3|5
1681446300000|2023-04-14 04:25:00|5367.9|5361.9|5368.8|5362.8|5368.9|5362.9|5367.4|5361.4|1
1681446600000|2023-04-14 04:30:00|5368.9|5362.9|5368.9|5362.9|5369.3|5363.3|5368.3|5362.3|6
1681446900000|2023-04-14 04:35:00|5369|5363|5367.9|5361.9|5369|5363|5367.3|5361.3|4
1681447200000|2023-04-14 04:40:00|5367.8|5361.8|5366|5360|5368.4|5362.4|5366|5360|4
1681447500000|2023-04-14 04:45:00|5365|5359|5364.4|5358.4|5365|5359|5363.7|5357.7|7
1681447800000|2023-04-14 04:50:00|5364.5|5358.5|5365.8|5359.8|5365.8|5359.8|5364|5358|0
1681448100000|2023-04-14 04:55:00|5364.8|5358.8|5364.9|5358.9|5365.3|5359.3|5364.4|5358.4|3
1681448400000|2023-04-14 05:00:00|5365|5359|5364.9|5358.9|5365.4|5359.4|5363.5|5357.5|6
1681448700000|2023-04-14 05:05:00|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.4|5358.4|0
1681449000000|2023-04-14 05:10:00|5364.4|5358.4|5364.8|5358.8|5365.8|5359.8|5363.8|5357.8|6
1681449300000|2023-04-14 05:15:00|5364.9|5358.9|5364.4|5358.4|5364.9|5358.9|5364.4|5358.4|1
1681449600000|2023-04-14 05:20:00|5364.8|5358.8|5364|5358|5365.4|5359.4|5364|5358|3
1681449900000|2023-04-14 05:25:00|5363.8|5357.8|5362.5|5356.5|5363.8|5357.8|5360.8|5354.8|20
1681450200000|2023-04-14 05:30:00|5362.7|5356.7|5364.3|5358.3|5365|5359|5361.7|5355.7|10
1681450500000|2023-04-14 05:35:00|5363.9|5357.9|5363.3|5357.3|5366.3|5360.3|5362.8|5356.8|0
1681450800000|2023-04-14 05:40:00|5363.2|5357.2|5353|5347|5363.4|5357.4|5352.5|5346.5|37
1681451100000|2023-04-14 05:45:00|5354|5348|5359|5353|5359.9|5353.9|5353.5|5347.5|6
1681451400000|2023-04-14 05:50:00|5359.4|5353.4|5356|5350|5359.4|5353.4|5355.5|5349.5|22
1681451700000|2023-04-14 05:55:00|5356.5|5350.5|5356.9|5350.9|5358.4|5352.4|5355.5|5349.5|11
1681452000000|2023-04-14 06:00:00|5356.5|5350.5|5356|5350|5357.5|5351.5|5355|5349|11
1681452300000|2023-04-14 06:05:00|5355.9|5349.9|5357.5|5351.5|5357.5|5351.5|5353.9|5347.9|3
1681452600000|2023-04-14 06:10:00|5357.4|5351.4|5356.9|5350.9|5360.5|5354.5|5354.4|5348.4|6
1681452900000|2023-04-14 06:15:00|5356.5|5350.5|5354|5348|5357.4|5351.4|5353.5|5347.5|6
1681453200000|2023-04-14 06:20:00|5354.5|5348.5|5354|5348|5357.5|5351.5|5351.7|5345.7|36
1681453500000|2023-04-14 06:25:00|5355|5349|5357.3|5351.3|5357.4|5351.4|5354.5|5348.5|6
1681453800000|2023-04-14 06:30:00|5356.9|5350.9|5354.8|5348.8|5357.4|5351.4|5354.4|5348.4|12
1681454100000|2023-04-14 06:35:00|5354.9|5348.9|5356.9|5350.9|5358|5352|5354.9|5348.9|8
1681454400000|2023-04-14 06:40:00|5356.5|5350.5|5353.5|5347.5|5358.5|5352.5|5353.5|5347.5|7
1681454700000|2023-04-14 06:45:00|5353|5347|5346.4|5340.4|5353.4|5347.4|5344|5338|43
1681455000000|2023-04-14 06:50:00|5346.3|5340.3|5347|5341|5348.4|5342.4|5344.9|5338.9|5
1681455300000|2023-04-14 06:55:00|5346.9|5340.9|5345.5|5339.5|5348|5342|5345.5|5339.5|30
1681455600000|2023-04-14 07:00:00|5347|5341|5339|5333|5347.8|5341.8|5339|5333|73
1681455900000|2023-04-14 07:05:00|5337.9|5331.9|5332.6|5326.6|5340.4|5334.4|5328.5|5322.5|84
1681456200000|2023-04-14 07:10:00|5331|5325|5328.7|5322.7|5331|5325|5327.6|5321.6|41
1681456500000|2023-04-14 07:15:00|5328.6|5322.6|5324.1|5318.1|5328.7|5322.7|5322.7|5316.7|52
1681456800000|2023-04-14 07:20:00|5323.6|5317.6|5325.6|5319.6|5327.2|5321.2|5323.1|5317.1|25
1681457100000|2023-04-14 07:25:00|5326.1|5320.1|5326.1|5320.1|5326.6|5320.6|5324.4|5318.4|6
1681457400000|2023-04-14 07:30:00|5326.2|5320.2|5325.6|5319.6|5326.6|5320.6|5323.2|5317.2|37
1681457700000|2023-04-14 07:35:00|5325.1|5319.1|5326.7|5320.7|5327.1|5321.1|5322|5316|14
1681458000000|2023-04-14 07:40:00|5327.1|5321.1|5322.7|5316.7|5327.1|5321.1|5321.7|5315.7|21
1681458300000|2023-04-14 07:45:00|5322.6|5316.6|5324.2|5318.2|5325.7|5319.7|5322.2|5316.2|24
1681458600000|2023-04-14 07:50:00|5324.1|5318.1|5325.2|5319.2|5327.6|5321.6|5323.7|5317.7|33
1681458900000|2023-04-14 07:55:00|5325.1|5319.1|5325.1|5319.1|5325.7|5319.7|5322.8|5316.8|9
1681459200000|2023-04-14 08:00:00|5325.2|5319.2|5331.7|5325.7|5332.5|5326.5|5323.6|5317.6|14
1681459500000|2023-04-14 08:05:00|5332.5|5326.5|5337.2|5331.2|5337.2|5331.2|5332.2|5326.2|11
1681459800000|2023-04-14 08:10:00|5337.6|5331.6|5340.2|5334.2|5344.5|5338.5|5336.2|5330.2|24
1681460100000|2023-04-14 08:15:00|5340.1|5334.1|5340.5|5334.5|5344|5338|5338.6|5332.6|37
1681460400000|2023-04-14 08:20:00|5341.3|5335.3|5336.1|5330.1|5341.4|5335.4|5333.5|5327.5|8
1681460700000|2023-04-14 08:25:00|5336|5330|5332.8|5326.8|5337.7|5331.7|5330.7|5324.7|9
1681461000000|2023-04-14 08:30:00|5333.6|5327.6|5335.6|5329.6|5336.1|5330.1|5331.7|5325.7|28
1681461300000|2023-04-14 08:35:00|5334.7|5328.7|5329.1|5323.1|5337.7|5331.7|5329.1|5323.1|32
1681461600000|2023-04-14 08:40:00|5328.7|5322.7|5323.6|5317.6|5331.2|5325.2|5323.1|5317.1|151
1681461900000|2023-04-14 08:45:00|5323.8|5317.8|5329.5|5323.5|5329.7|5323.7|5323.7|5317.7|7
1681462200000|2023-04-14 08:50:00|5329.1|5323.1|5333.1|5327.1|5334|5328|5327.6|5321.6|14
1681462500000|2023-04-14 08:55:00|5333|5327|5330.5|5324.5|5334.7|5328.7|5329.6|5323.6|37
1681462800000|2023-04-14 09:00:00|5330.4|5324.4|5333.7|5327.7|5334.7|5328.7|5327|5321|11
1681463100000|2023-04-14 09:05:00|5333.5|5327.5|5331.8|5325.8|5335.7|5329.7|5330.5|5324.5|20
1681463400000|2023-04-14 09:10:00|5332.2|5326.2|5336.1|5330.1|5339.4|5333.4|5331.7|5325.7|15
1681463700000|2023-04-14 09:15:00|5335.7|5329.7|5335.5|5329.5|5338.6|5332.6|5335|5329|16
1681464000000|2023-04-14 09:20:00|5335.4|5329.4|5340|5334|5340.1|5334.1|5335|5329|3
1681464300000|2023-04-14 09:25:00|5340.5|5334.5|5340|5334|5340.5|5334.5|5337.5|5331.5|25
1681464600000|2023-04-14 09:30:00|5339.6|5333.6|5338|5332|5342.5|5336.5|5337.6|5331.6|24
1681464900000|2023-04-14 09:35:00|5339.3|5333.3|5338|5332|5339.4|5333.4|5336.5|5330.5|8
1681465200000|2023-04-14 09:40:00|5337.2|5331.2|5338.1|5332.1|5338.1|5332.1|5334.5|5328.5|15
1681465500000|2023-04-14 09:45:00|5338|5332|5341.5|5335.5|5344|5338|5337|5331|48
1681465800000|2023-04-14 09:50:00|5343|5337|5341.5|5335.5|5343.5|5337.5|5340.1|5334.1|38
1681466100000|2023-04-14 09:55:00|5342.5|5336.5|5346|5340|5348.1|5342.1|5340.5|5334.5|41
1681466400000|2023-04-14 10:00:00|5345.6|5339.6|5352|5346|5352.1|5346.1|5344.5|5338.5|22
1681466700000|2023-04-14 10:05:00|5351.6|5345.6|5353|5347|5355.1|5349.1|5351|5345|21
1681467000000|2023-04-14 10:10:00|5353.1|5347.1|5353.2|5347.2|5354.6|5348.6|5350.9|5344.9|37
1681467300000|2023-04-14 10:15:00|5353.1|5347.1|5356|5350|5356|5350|5351|5345|22
1681467600000|2023-04-14 10:20:00|5355.6|5349.6|5360.6|5354.6|5360.6|5354.6|5355.6|5349.6|11
1681467900000|2023-04-14 10:25:00|5361|5355|5363.6|5357.6|5365.6|5359.6|5359|5353|17
1681468200000|2023-04-14 10:30:00|5363.1|5357.1|5363.5|5357.5|5365|5359|5360.6|5354.6|38
1681468500000|2023-04-14 10:35:00|5362.6|5356.6|5361.1|5355.1|5363.6|5357.6|5357|5351|11
1681468800000|2023-04-14 10:40:00|5361|5355|5361|5355|5363.6|5357.6|5360|5354|19
1681469100000|2023-04-14 10:45:00|5361.5|5355.5|5363.2|5357.2|5363.7|5357.7|5361.1|5355.1|12
1681469400000|2023-04-14 10:50:00|5363.1|5357.1|5363.6|5357.6|5364.1|5358.1|5360.7|5354.7|11
1681469700000|2023-04-14 10:55:00|5363.2|5357.2|5362.1|5356.1|5364.1|5358.1|5361.6|5355.6|7
1681470000000|2023-04-14 11:00:00|5362|5356|5357.1|5351.1|5362.1|5356.1|5357|5351|12
1681470300000|2023-04-14 11:05:00|5357.6|5351.6|5354|5348|5359|5353|5353|5347|25
1681470600000|2023-04-14 11:10:00|5354.1|5348.1|5355.6|5349.6|5357.6|5351.6|5353.1|5347.1|26
1681470900000|2023-04-14 11:15:00|5355.2|5349.2|5357.2|5351.2|5359.1|5353.1|5354.1|5348.1|8
1681471200000|2023-04-14 11:20:00|5357.1|5351.1|5361.1|5355.1|5362.7|5356.7|5356.8|5350.8|14
1681471500000|2023-04-14 11:25:00|5360.3|5354.3|5359|5353|5361.7|5355.7|5359|5353|7
1681471800000|2023-04-14 11:30:00|5359.1|5353.1|5359.9|5353.9|5361.9|5355.9|5358.6|5352.6|176
1681472100000|2023-04-14 11:35:00|5360|5354|5356.3|5350.3|5361.5|5355.5|5355.7|5349.7|119
1681472400000|2023-04-14 11:40:00|5356.4|5350.4|5358.8|5352.8|5361.9|5355.9|5356.4|5350.4|20
1681472700000|2023-04-14 11:45:00|5358.4|5352.4|5358.9|5352.9|5359.3|5353.3|5358.2|5352.2|5
1681473000000|2023-04-14 11:50:00|5359|5353|5363.9|5357.9|5364|5358|5358.8|5352.8|12
1681473300000|2023-04-14 11:55:00|5363.6|5357.6|5360.3|5354.3|5363.6|5357.6|5356.4|5350.4|28
1681473600000|2023-04-14 12:00:00|5360.2|5354.2|5359.3|5353.3|5360.4|5354.4|5357.2|5351.2|15
1681473900000|2023-04-14 12:05:00|5359.7|5353.7|5356.7|5350.7|5360.3|5354.3|5356.7|5350.7|78
1681474200000|2023-04-14 12:10:00|5356.3|5350.3|5359.7|5353.7|5361.2|5355.2|5354.4|5348.4|84
1681474500000|2023-04-14 12:15:00|5359.8|5353.8|5360.5|5354.5|5361.8|5355.8|5354.7|5348.7|208
1681474800000|2023-04-14 12:20:00|5360.6|5354.6|5362.4|5356.4|5364.4|5358.4|5359.3|5353.3|21
1681475100000|2023-04-14 12:25:00|5361.9|5355.9|5361.8|5355.8|5363.6|5357.6|5360|5354|16
1681475400000|2023-04-14 12:30:00|5361|5355|5357.5|5351.5|5363|5357|5357.5|5351.5|96
1681475700000|2023-04-14 12:35:00|5357.4|5351.4|5359.4|5353.4|5364.4|5358.4|5356.4|5350.4|65
1681476000000|2023-04-14 12:40:00|5359.9|5353.9|5358.4|5352.4|5360.8|5354.8|5356.9|5350.9|62
1681479000000|2023-04-14 13:30:00|5360.4|5354.4|5371.6|5365.6|5375.6|5369.6|5356.4|5350.4|899
1681479300000|2023-04-14 13:35:00|5371.5|5365.5|5374.7|5368.7|5378.1|5372.1|5361.7|5355.7|464
1681479600000|2023-04-14 13:40:00|5374.6|5368.6|5377.7|5371.7|5380.1|5374.1|5361.1|5355.1|358
1681479900000|2023-04-14 13:45:00|5377.6|5371.6|5352.6|5346.6|5377.7|5371.7|5351|5345|395
1681480200000|2023-04-14 13:50:00|5353.6|5347.6|5343.8|5337.8|5354|5348|5324.8|5318.8|611
1681480500000|2023-04-14 13:55:00|5343.7|5337.7|5346.4|5340.4|5353.4|5347.4|5334.3|5328.3|321
1681480800000|2023-04-14 14:00:00|5346.8|5340.8|5342.5|5336.5|5349|5343|5333.4|5327.4|418
1681481100000|2023-04-14 14:05:00|5341.5|5335.5|5344|5338|5349.4|5343.4|5336.5|5330.5|234
1681481400000|2023-04-14 14:10:00|5344.4|5338.4|5338|5332|5349.5|5343.5|5336.5|5330.5|171
1681481700000|2023-04-14 14:15:00|5338.5|5332.5|5334.4|5328.4|5343|5337|5330.9|5324.9|255
1681482000000|2023-04-14 14:20:00|5333.5|5327.5|5324.8|5318.8|5334|5328|5318.9|5312.9|741
1681482300000|2023-04-14 14:25:00|5324.6|5318.6|5305.7|5299.7|5327.3|5321.3|5301.7|5295.7|938
1681482600000|2023-04-14 14:30:00|5305.3|5299.3|5288.4|5282.4|5305.4|5299.4|5280.1|5274.1|636
1681482900000|2023-04-14 14:35:00|5288.3|5282.3|5308.8|5302.8|5308.8|5302.8|5283.2|5277.2|389
1681483200000|2023-04-14 14:40:00|5308.4|5302.4|5301.3|5295.3|5312.8|5306.8|5297.3|5291.3|277
1681483500000|2023-04-14 14:45:00|5302.3|5296.3|5293.4|5287.4|5306.2|5300.2|5292.2|5286.2|372
1681483800000|2023-04-14 14:50:00|5293.3|5287.3|5293.4|5287.4|5303.4|5297.4|5288.8|5282.8|250
1681484100000|2023-04-14 14:55:00|5293.8|5287.8|5302|5296|5306|5300|5292.2|5286.2|426
1681484400000|2023-04-14 15:00:00|5301.6|5295.6|5305.5|5299.5|5307.1|5301.1|5296.7|5290.7|415
1681484700000|2023-04-14 15:05:00|5305|5299|5316.6|5310.6|5319.1|5313.1|5301.5|5295.5|330
1681485000000|2023-04-14 15:10:00|5317|5311|5314.6|5308.6|5320|5314|5311.9|5305.9|189
1681485300000|2023-04-14 15:15:00|5314.5|5308.5|5313.5|5307.5|5316.9|5310.9|5308.4|5302.4|407
1681485600000|2023-04-14 15:20:00|5313.6|5307.6|5313.4|5307.4|5316|5310|5305.4|5299.4|177
1681485900000|2023-04-14 15:25:00|5313|5307|5334.4|5328.4|5337.4|5331.4|5313|5307|480
1681486200000|2023-04-14 15:30:00|5335|5329|5323.4|5317.4|5345.6|5339.6|5322.4|5316.4|442
1681486500000|2023-04-14 15:35:00|5324.4|5318.4|5324.4|5318.4|5328|5322|5320.9|5314.9|459
1681486800000|2023-04-14 15:40:00|5324.3|5318.3|5332.4|5326.4|5332.5|5326.5|5321.8|5315.8|419
1681487100000|2023-04-14 15:45:00|5332.5|5326.5|5335.6|5329.6|5341|5335|5332.5|5326.5|242
1681487400000|2023-04-14 15:50:00|5336|5330|5343.9|5337.9|5343.9|5337.9|5332|5326|337
1681487700000|2023-04-14 15:55:00|5344|5338|5349.6|5343.6|5358|5352|5343.9|5337.9|537
1681488000000|2023-04-14 16:00:00|5350.6|5344.6|5356.1|5350.1|5359.6|5353.6|5346|5340|405
1681488300000|2023-04-14 16:05:00|5355.6|5349.6|5350|5344|5359.5|5353.5|5343|5337|207
1681488600000|2023-04-14 16:10:00|5350.2|5344.2|5350|5344|5356.7|5350.7|5347.5|5341.5|232
1681488900000|2023-04-14 16:15:00|5350.1|5344.1|5354.6|5348.6|5355.1|5349.1|5350|5344|199
1681489200000|2023-04-14 16:20:00|5354.1|5348.1|5351.5|5345.5|5362.1|5356.1|5351.5|5345.5|186
1681489500000|2023-04-14 16:25:00|5351.6|5345.6|5358.4|5352.4|5362|5356|5351.4|5345.4|395
1681489800000|2023-04-14 16:30:00|5357.9|5351.9|5354.4|5348.4|5361|5355|5353.9|5347.9|195
1681490100000|2023-04-14 16:35:00|5354.5|5348.5|5357.6|5351.6|5360.6|5354.6|5352.4|5346.4|167
1681490400000|2023-04-14 16:40:00|5357.5|5351.5|5351|5345|5361.7|5355.7|5351|5345|165
1681490700000|2023-04-14 16:45:00|5351.3|5345.3|5360.6|5354.6|5364.7|5358.7|5351.3|5345.3|275
1681491000000|2023-04-14 16:50:00|5360.2|5354.2|5368.7|5362.7|5371.7|5365.7|5358.2|5352.2|227
1681491300000|2023-04-14 16:55:00|5368.8|5362.8|5373.7|5367.7|5375.8|5369.8|5368.7|5362.7|284
1681491600000|2023-04-14 17:00:00|5373.8|5367.8|5368.7|5362.7|5374.7|5368.7|5368.7|5362.7|187
1681491900000|2023-04-14 17:05:00|5369.2|5363.2|5380.2|5374.2|5383.1|5377.1|5369.2|5363.2|315
1681492200000|2023-04-14 17:10:00|5380.6|5374.6|5381.2|5375.2|5385.7|5379.7|5378.2|5372.2|296
1681492500000|2023-04-14 17:15:00|5381.7|5375.7|5377.7|5371.7|5383.7|5377.7|5377.2|5371.2|292
1681492800000|2023-04-14 17:20:00|5378.2|5372.2|5380.2|5374.2|5380.2|5374.2|5376.2|5370.2|206
1681493100000|2023-04-14 17:25:00|5379.7|5373.7|5374.7|5368.7|5380.2|5374.2|5374.2|5368.2|360
1681493400000|2023-04-14 17:30:00|5375.2|5369.2|5375.6|5369.6|5377.7|5371.7|5372.1|5366.1|561
1681493700000|2023-04-14 17:35:00|5375.1|5369.1|5376.2|5370.2|5378.9|5372.9|5371.9|5365.9|576
1681494000000|2023-04-14 17:40:00|5376.1|5370.1|5373|5367|5376.1|5370.1|5371.1|5365.1|274
1681494300000|2023-04-14 17:45:00|5373.1|5367.1|5376.2|5370.2|5376.3|5370.3|5371.1|5365.1|241
1681494600000|2023-04-14 17:50:00|5376.3|5370.3|5379.3|5373.3|5382.3|5376.3|5375.7|5369.7|564
1681494900000|2023-04-14 17:55:00|5379.8|5373.8|5377.3|5371.3|5382.3|5376.3|5376.1|5370.1|531
1681495200000|2023-04-14 18:00:00|5375.9|5369.9|5377.4|5371.4|5379.4|5373.4|5375.3|5369.3|876
1681495500000|2023-04-14 18:05:00|5377.3|5371.3|5376.9|5370.9|5380.4|5374.4|5375.3|5369.3|867
1681495800000|2023-04-14 18:10:00|5377.3|5371.3|5380.3|5374.3|5382.8|5376.8|5375.6|5369.6|1960
1681496100000|2023-04-14 18:15:00|5380.2|5374.2|5385|5379|5394.3|5388.3|5377.6|5371.6|1686
1681689600000|2023-04-17 00:00:00|5384.6|5378.6|5369.7|5363.7|5384.6|5378.6|5365.7|5359.7|115
1681689900000|2023-04-17 00:05:00|5370.6|5364.6|5369.3|5363.3|5375.2|5369.2|5368.1|5362.1|30
1681690200000|2023-04-17 00:10:00|5369.2|5363.2|5376.5|5370.5|5376.5|5370.5|5369.2|5363.2|11
1681690500000|2023-04-17 00:15:00|5376.1|5370.1|5374.7|5368.7|5379.6|5373.6|5374.3|5368.3|12
1681690800000|2023-04-17 00:20:00|5375.2|5369.2|5374.2|5368.2|5377.7|5371.7|5374.2|5368.2|7
1681691100000|2023-04-17 00:25:00|5374.7|5368.7|5371.7|5365.7|5375.2|5369.2|5371.7|5365.7|11
1681691400000|2023-04-17 00:30:00|5371.2|5365.2|5371.7|5365.7|5372.7|5366.7|5369.7|5363.7|14
1681691700000|2023-04-17 00:35:00|5373.7|5367.7|5374.6|5368.6|5375.4|5369.4|5373|5367|19
1681692000000|2023-04-17 00:40:00|5374.2|5368.2|5372.5|5366.5|5374.2|5368.2|5371.7|5365.7|2
1681692300000|2023-04-17 00:45:00|5372.7|5366.7|5371.1|5365.1|5373.1|5367.1|5370.1|5364.1|13
1681692600000|2023-04-17 00:50:00|5370.7|5364.7|5369.6|5363.6|5371.2|5365.2|5367.7|5361.7|16
1681692900000|2023-04-17 00:55:00|5368.6|5362.6|5362.5|5356.5|5368.6|5362.6|5362|5356|25
1681693200000|2023-04-17 01:00:00|5362.1|5356.1|5362.7|5356.7|5368.7|5362.7|5360.2|5354.2|29
1681693500000|2023-04-17 01:05:00|5364.2|5358.2|5361.6|5355.6|5364.7|5358.7|5359.3|5353.3|12
1681693800000|2023-04-17 01:10:00|5360.7|5354.7|5358.2|5352.2|5360.7|5354.7|5354.7|5348.7|45
1681694100000|2023-04-17 01:15:00|5358.7|5352.7|5356.2|5350.2|5359.7|5353.7|5353.7|5347.7|26
1681694400000|2023-04-17 01:20:00|5355.8|5349.8|5350.2|5344.2|5355.8|5349.8|5349.6|5343.6|20
1681694700000|2023-04-17 01:25:00|5349.8|5343.8|5360.7|5354.7|5361.5|5355.5|5349.8|5343.8|19
1681695000000|2023-04-17 01:30:00|5361.1|5355.1|5358.2|5352.2|5361.1|5355.1|5355.8|5349.8|2
1681695300000|2023-04-17 01:35:00|5359.2|5353.2|5358.7|5352.7|5360.2|5354.2|5354.8|5348.8|1
1681695600000|2023-04-17 01:40:00|5358.2|5352.2|5361.1|5355.1|5362|5356|5357.7|5351.7|6
1681695900000|2023-04-17 01:45:00|5360.7|5354.7|5363.6|5357.6|5365.7|5359.7|5358.7|5352.7|23
1681696200000|2023-04-17 01:50:00|5364.2|5358.2|5363.6|5357.6|5366.1|5360.1|5361.6|5355.6|3
1681696500000|2023-04-17 01:55:00|5363.2|5357.2|5367.5|5361.5|5367.5|5361.5|5362.1|5356.1|6
1681696800000|2023-04-17 02:00:00|5367.1|5361.1|5358.5|5352.5|5368|5362|5357.6|5351.6|2
1681697100000|2023-04-17 02:05:00|5358.1|5352.1|5361|5355|5361.5|5355.5|5356|5350|6
1681697400000|2023-04-17 02:10:00|5361.5|5355.5|5361.7|5355.7|5368.3|5362.3|5361.2|5355.2|21
1681697700000|2023-04-17 02:15:00|5362.2|5356.2|5361.2|5355.2|5362.2|5356.2|5360.6|5354.6|2
1681698000000|2023-04-17 02:20:00|5361.1|5355.1|5360.6|5354.6|5361.6|5355.6|5359.2|5353.2|3
1681698300000|2023-04-17 02:25:00|5360.1|5354.1|5359.7|5353.7|5360.5|5354.5|5357.7|5351.7|4
1681698600000|2023-04-17 02:30:00|5359.2|5353.2|5366.1|5360.1|5367.1|5361.1|5357.7|5351.7|12
1681698900000|2023-04-17 02:35:00|5366.2|5360.2|5367.1|5361.1|5368.5|5362.5|5361.8|5355.8|4
1681699200000|2023-04-17 02:40:00|5367.2|5361.2|5365.2|5359.2|5368.2|5362.2|5362.2|5356.2|4
1681699500000|2023-04-17 02:45:00|5366.1|5360.1|5373.2|5367.2|5373.2|5367.2|5365.1|5359.1|3
1681699800000|2023-04-17 02:50:00|5377.2|5371.2|5373.6|5367.6|5377.2|5371.2|5371.8|5365.8|15
1681700100000|2023-04-17 02:55:00|5374|5368|5372.7|5366.7|5375.6|5369.6|5372.2|5366.2|2
1681700400000|2023-04-17 03:00:00|5373.2|5367.2|5373.7|5367.7|5374.1|5368.1|5372.7|5366.7|0
1681700700000|2023-04-17 03:05:00|5373.2|5367.2|5370.2|5364.2|5373.2|5367.2|5368.2|5362.2|21
1681701000000|2023-04-17 03:10:00|5369.2|5363.2|5369.2|5363.2|5370.2|5364.2|5366.2|5360.2|0
1681701300000|2023-04-17 03:15:00|5368.7|5362.7|5371.1|5365.1|5371.1|5365.1|5366.7|5360.7|5
1681701600000|2023-04-17 03:20:00|5371.5|5365.5|5373.6|5367.6|5374|5368|5371.3|5365.3|1
1681701900000|2023-04-17 03:25:00|5373.2|5367.2|5374.2|5368.2|5374.2|5368.2|5371.2|5365.2|2
1681702200000|2023-04-17 03:30:00|5375.1|5369.1|5378.6|5372.6|5378.6|5372.6|5373.2|5367.2|2
1681702500000|2023-04-17 03:35:00|5378.5|5372.5|5379.6|5373.6|5380.5|5374.5|5378|5372|4
1681702800000|2023-04-17 03:40:00|5379.7|5373.7|5378.5|5372.5|5380.5|5374.5|5378.5|5372.5|3
1681703100000|2023-04-17 03:45:00|5378|5372|5373.1|5367.1|5378|5372|5372.6|5366.6|6
1681703400000|2023-04-17 03:50:00|5373.6|5367.6|5374.6|5368.6|5375.1|5369.1|5372.2|5366.2|1
1681703700000|2023-04-17 03:55:00|5373.2|5367.2|5373.7|5367.7|5374.1|5368.1|5372.7|5366.7|0
1681704000000|2023-04-17 04:00:00|5373.6|5367.6|5373.7|5367.7|5373.7|5367.7|5373.6|5367.6|0
1681704300000|2023-04-17 04:05:00|5373.6|5367.6|5372.7|5366.7|5375.1|5369.1|5372.7|5366.7|4
1681704600000|2023-04-17 04:10:00|5373.7|5367.7|5373.1|5367.1|5374.6|5368.6|5373.1|5367.1|7
1681704900000|2023-04-17 04:15:00|5373.6|5367.6|5374.6|5368.6|5374.6|5368.6|5373.1|5367.1|0
1681705200000|2023-04-17 04:20:00|5374.1|5368.1|5374.2|5368.2|5376.6|5370.6|5374.1|5368.1|11
1681705500000|2023-04-17 04:25:00|5374.1|5368.1|5376.1|5370.1|5377.1|5371.1|5374.1|5368.1|2
1681705800000|2023-04-17 04:30:00|5376.6|5370.6|5374.6|5368.6|5376.6|5370.6|5374.6|5368.6|3
1681706100000|2023-04-17 04:35:00|5374.1|5368.1|5373.6|5367.6|5375.6|5369.6|5373.5|5367.5|2
1681706400000|2023-04-17 04:40:00|5373.7|5367.7|5373.1|5367.1|5374.1|5368.1|5372.6|5366.6|0
1681706700000|2023-04-17 04:45:00|5373.6|5367.6|5371.6|5365.6|5374.1|5368.1|5371.6|5365.6|0
1681707000000|2023-04-17 04:50:00|5372.1|5366.1|5372.1|5366.1|5372.6|5366.6|5371.6|5365.6|1
1681707300000|2023-04-17 04:55:00|5371.6|5365.6|5371.6|5365.6|5371.6|5365.6|5371.6|5365.6|0
1681707600000|2023-04-17 05:00:00|5372.7|5366.7|5373.6|5367.6|5373.6|5367.6|5372.7|5366.7|1
1681707900000|2023-04-17 05:05:00|5373.1|5367.1|5370.6|5364.6|5373.1|5367.1|5370.6|5364.6|3
1681708200000|2023-04-17 05:10:00|5371.1|5365.1|5369.1|5363.1|5371.1|5365.1|5369.1|5363.1|0
1681708500000|2023-04-17 05:15:00|5369.2|5363.2|5371.1|5365.1|5371.6|5365.6|5369.2|5363.2|0
1681708800000|2023-04-17 05:20:00|5371.6|5365.6|5370.1|5364.1|5371.6|5365.6|5369.9|5363.9|2
1681709100000|2023-04-17 05:25:00|5370.6|5364.6|5374.1|5368.1|5374.1|5368.1|5370.1|5364.1|6
1681709400000|2023-04-17 05:30:00|5374.6|5368.6|5381.1|5375.1|5383.6|5377.6|5374.1|5368.1|10
1681709700000|2023-04-17 05:35:00|5380.7|5374.7|5376.6|5370.6|5381.6|5375.6|5376.6|5370.6|5
1681710000000|2023-04-17 05:40:00|5376.2|5370.2|5375.1|5369.1|5377.6|5371.6|5373.6|5367.6|3
1681710300000|2023-04-17 05:45:00|5374.6|5368.6|5375.6|5369.6|5377.6|5371.6|5372.1|5366.1|3
1681710600000|2023-04-17 05:50:00|5375.2|5369.2|5379.1|5373.1|5379.1|5373.1|5375.1|5369.1|3
1681710900000|2023-04-17 05:55:00|5379|5373|5374.4|5368.4|5379.1|5373.1|5372.5|5366.5|2
1681711200000|2023-04-17 06:00:00|5373.5|5367.5|5373.4|5367.4|5375.9|5369.9|5371.5|5365.5|3
1681711500000|2023-04-17 06:05:00|5373.5|5367.5|5373.1|5367.1|5375.6|5369.6|5372.1|5366.1|4
1681711800000|2023-04-17 06:10:00|5374.1|5368.1|5373.4|5367.4|5374.1|5368.1|5372|5366|13
1681712100000|2023-04-17 06:15:00|5373|5367|5373.6|5367.6|5374.4|5368.4|5371.5|5365.5|5
1681712400000|2023-04-17 06:20:00|5374|5368|5374.5|5368.5|5376.9|5370.9|5373.6|5367.6|1
1681712700000|2023-04-17 06:25:00|5375|5369|5381.1|5375.1|5381.5|5375.5|5375|5369|1
1681713000000|2023-04-17 06:30:00|5381.6|5375.6|5381.8|5375.8|5382.6|5376.6|5379.9|5373.9|4
1681713300000|2023-04-17 06:35:00|5382.6|5376.6|5385.2|5379.2|5386.6|5380.6|5381.6|5375.6|29
1681713600000|2023-04-17 06:40:00|5390.6|5384.6|5395.1|5389.1|5396.5|5390.5|5390.1|5384.1|25
1681713900000|2023-04-17 06:45:00|5396.1|5390.1|5409.7|5403.7|5410.9|5404.9|5395.5|5389.5|44
1681714200000|2023-04-17 06:50:00|5409.6|5403.6|5407.6|5401.6|5411.2|5405.2|5407.2|5401.2|125
1681714500000|2023-04-17 06:55:00|5407.2|5401.2|5410.1|5404.1|5414.1|5408.1|5407.2|5401.2|18
1681714800000|2023-04-17 07:00:00|5409.7|5403.7|5407.1|5401.1|5410.1|5404.1|5404.2|5398.2|26
1681715100000|2023-04-17 07:05:00|5407.6|5401.6|5406.6|5400.6|5410.1|5404.1|5406.1|5400.1|22
1681715400000|2023-04-17 07:10:00|5408.1|5402.1|5413.1|5407.1|5414.6|5408.6|5407.6|5401.6|3
1681715700000|2023-04-17 07:15:00|5412.6|5406.6|5409.1|5403.1|5412.6|5406.6|5406.6|5400.6|18
1681716000000|2023-04-17 07:20:00|5409.6|5403.6|5407.6|5401.6|5411.1|5405.1|5407.6|5401.6|6
1681716300000|2023-04-17 07:25:00|5407.2|5401.2|5411.1|5405.1|5412.1|5406.1|5406.6|5400.6|26
1681716600000|2023-04-17 07:30:00|5410.6|5404.6|5412.6|5406.6|5413.5|5407.5|5410.1|5404.1|13
1681716900000|2023-04-17 07:35:00|5412.1|5406.1|5407.7|5401.7|5412.6|5406.6|5407.1|5401.1|13
1681717200000|2023-04-17 07:40:00|5409.7|5403.7|5410.6|5404.6|5412.8|5406.8|5406.6|5400.6|45
1681717500000|2023-04-17 07:45:00|5410.7|5404.7|5410.7|5404.7|5412|5406|5409.6|5403.6|15
1681717800000|2023-04-17 07:50:00|5411.1|5405.1|5412|5406|5413.6|5407.6|5411.1|5405.1|3
1681718100000|2023-04-17 07:55:00|5412.1|5406.1|5406.1|5400.1|5412.1|5406.1|5405.6|5399.6|6
1681718400000|2023-04-17 08:00:00|5405.6|5399.6|5411.7|5405.7|5412.1|5406.1|5405.1|5399.1|31
1681718700000|2023-04-17 08:05:00|5411.8|5405.8|5410.1|5404.1|5413|5407|5409.2|5403.2|9
1681719000000|2023-04-17 08:10:00|5409.7|5403.7|5411.1|5405.1|5414|5408|5407.7|5401.7|10
1681719300000|2023-04-17 08:15:00|5410.6|5404.6|5413.1|5407.1|5413.1|5407.1|5407.2|5401.2|53
1681719600000|2023-04-17 08:20:00|5413.6|5407.6|5411.5|5405.5|5415|5409|5408.2|5402.2|24
1681719900000|2023-04-17 08:25:00|5411.1|5405.1|5409.7|5403.7|5411.2|5405.2|5409.2|5403.2|13
1681720200000|2023-04-17 08:30:00|5410.2|5404.2|5409.2|5403.2|5410.7|5404.7|5408.2|5402.2|14
1681720500000|2023-04-17 08:35:00|5408.7|5402.7|5410.2|5404.2|5410.2|5404.2|5408.2|5402.2|4
1681720800000|2023-04-17 08:40:00|5409.7|5403.7|5408.7|5402.7|5410.2|5404.2|5408.2|5402.2|2
1681721100000|2023-04-17 08:45:00|5408.6|5402.6|5410.7|5404.7|5410.7|5404.7|5408.2|5402.2|62
1681721400000|2023-04-17 08:50:00|5410.2|5404.2|5407.7|5401.7|5412.7|5406.7|5406.7|5400.7|5
1681721700000|2023-04-17 08:55:00|5408.2|5402.2|5406.6|5400.6|5408.2|5402.2|5406.6|5400.6|34
1681722000000|2023-04-17 09:00:00|5407.1|5401.1|5408.7|5402.7|5410|5404|5406.6|5400.6|7
1681722300000|2023-04-17 09:05:00|5409.1|5403.1|5409.7|5403.7|5410.7|5404.7|5408.7|5402.7|3
1681722600000|2023-04-17 09:10:00|5410.1|5404.1|5410.1|5404.1|5411.1|5405.1|5409.7|5403.7|0
1681722900000|2023-04-17 09:15:00|5409.7|5403.7|5408.5|5402.5|5410.2|5404.2|5408.5|5402.5|3
1681723200000|2023-04-17 09:20:00|5408.6|5402.6|5408.2|5402.2|5409.7|5403.7|5407.2|5401.2|5
1681723500000|2023-04-17 09:25:00|5407.8|5401.8|5409.7|5403.7|5409.7|5403.7|5407.5|5401.5|5
1681723800000|2023-04-17 09:30:00|5409.2|5403.2|5413.7|5407.7|5413.7|5407.7|5408.2|5402.2|9
1681724100000|2023-04-17 09:35:00|5417.7|5411.7|5420.7|5414.7|5421.2|5415.2|5416.7|5410.7|46
1681724400000|2023-04-17 09:40:00|5419.7|5413.7|5418.3|5412.3|5420.2|5414.2|5417.2|5411.2|32
1681724700000|2023-04-17 09:45:00|5417.8|5411.8|5418.7|5412.7|5420.6|5414.6|5417.2|5411.2|18
1681725000000|2023-04-17 09:50:00|5419.2|5413.2|5420.2|5414.2|5420.2|5414.2|5418.2|5412.2|7
1681725300000|2023-04-17 09:55:00|5420.7|5414.7|5420.2|5414.2|5421.2|5415.2|5419.7|5413.7|12
1681725600000|2023-04-17 10:00:00|5419.7|5413.7|5419.7|5413.7|5420.2|5414.2|5417.2|5411.2|28
1681725900000|2023-04-17 10:05:00|5420.7|5414.7|5419.7|5413.7|5420.7|5414.7|5419.6|5413.6|22
1681726200000|2023-04-17 10:10:00|5419.2|5413.2|5418.7|5412.7|5420.7|5414.7|5418.7|5412.7|9
1681726500000|2023-04-17 10:15:00|5419.2|5413.2|5420.7|5414.7|5421.2|5415.2|5418.2|5412.2|28
1681726800000|2023-04-17 10:20:00|5421.2|5415.2|5422.7|5416.7|5427.2|5421.2|5421.2|5415.2|9
1681727100000|2023-04-17 10:25:00|5422.2|5416.2|5421.7|5415.7|5422.2|5416.2|5418.7|5412.7|27
1681727400000|2023-04-17 10:30:00|5421.6|5415.6|5421.6|5415.6|5422.6|5416.6|5420.2|5414.2|12
1681727700000|2023-04-17 10:35:00|5421.2|5415.2|5415.6|5409.6|5421.2|5415.2|5415.1|5409.1|68
1681728000000|2023-04-17 10:40:00|5416.2|5410.2|5416.6|5410.6|5417.6|5411.6|5415.2|5409.2|5
1681728300000|2023-04-17 10:45:00|5416.7|5410.7|5419|5413|5421|5415|5416.6|5410.6|18
1681728600000|2023-04-17 10:50:00|5418.6|5412.6|5420|5414|5420.7|5414.7|5418.6|5412.6|18
1681728900000|2023-04-17 10:55:00|5420.1|5414.1|5417|5411|5420.6|5414.6|5417|5411|6
1681729200000|2023-04-17 11:00:00|5417.1|5411.1|5420.7|5414.7|5421.2|5415.2|5417|5411|14
1681729500000|2023-04-17 11:05:00|5421.7|5415.7|5433.7|5427.7|5434.7|5428.7|5421.7|5415.7|51
1681729800000|2023-04-17 11:10:00|5433.2|5427.2|5433.7|5427.7|5436.2|5430.2|5430.7|5424.7|30
1681730100000|2023-04-17 11:15:00|5434.7|5428.7|5430.9|5424.9|5434.7|5428.7|5430.9|5424.9|297
1681730400000|2023-04-17 11:20:00|5431.3|5425.3|5427.7|5421.7|5431.7|5425.7|5425.3|5419.3|47
1681730700000|2023-04-17 11:25:00|5427.8|5421.8|5434.4|5428.4|5434.9|5428.9|5427.7|5421.7|50
1681731000000|2023-04-17 11:30:00|5434.3|5428.3|5434.4|5428.4|5439.4|5433.4|5433.9|5427.9|33
1681731300000|2023-04-17 11:35:00|5434.9|5428.9|5431.4|5425.4|5436.9|5430.9|5431.4|5425.4|51
1681731600000|2023-04-17 11:40:00|5432.4|5426.4|5431.4|5425.4|5437.9|5431.9|5430.8|5424.8|59
1681731900000|2023-04-17 11:45:00|5431.2|5425.2|5436.5|5430.5|5436.5|5430.5|5431.2|5425.2|13
1681732200000|2023-04-17 11:50:00|5436.9|5430.9|5440|5434|5442|5436|5436.9|5430.9|59
1681732500000|2023-04-17 11:55:00|5440.4|5434.4|5437.9|5431.9|5440.5|5434.5|5435.7|5429.7|170
1681732800000|2023-04-17 12:00:00|5437.8|5431.8|5437.4|5431.4|5439.4|5433.4|5435.9|5429.9|58
1681733100000|2023-04-17 12:05:00|5438.3|5432.3|5444.9|5438.9|5444.9|5438.9|5437.8|5431.8|43
1681733400000|2023-04-17 12:10:00|5445.3|5439.3|5445.9|5439.9|5451.3|5445.3|5444.9|5438.9|64
1681733700000|2023-04-17 12:15:00|5446.4|5440.4|5450.7|5444.7|5451.8|5445.8|5442.7|5436.7|509
1681734000000|2023-04-17 12:20:00|5451.2|5445.2|5444.4|5438.4|5454.8|5448.8|5443.5|5437.5|77
1681734300000|2023-04-17 12:25:00|5444.2|5438.2|5440.8|5434.8|5445.4|5439.4|5440.7|5434.7|62
1681734600000|2023-04-17 12:30:00|5439.9|5433.9|5443.8|5437.8|5447.3|5441.3|5438.2|5432.2|134
1681734900000|2023-04-17 12:35:00|5442.9|5436.9|5439.4|5433.4|5447.4|5441.4|5439.4|5433.4|92
1681735200000|2023-04-17 12:40:00|5439.8|5433.8|5435.8|5429.8|5442.8|5436.8|5434.7|5428.7|88
1681738200000|2023-04-17 13:30:00|5441.3|5435.3|5444.8|5438.8|5448.8|5442.8|5429.4|5423.4|1240
1681738500000|2023-04-17 13:35:00|5443.8|5437.8|5445.9|5439.9|5453.9|5447.9|5442.4|5436.4|654
1681738800000|2023-04-17 13:40:00|5446.9|5440.9|5467.9|5461.9|5468.4|5462.4|5445.8|5439.8|387
1681739100000|2023-04-17 13:45:00|5466|5460|5462.9|5456.9|5473|5467|5456.9|5450.9|450
1681739400000|2023-04-17 13:50:00|5462.4|5456.4|5460.1|5454.1|5469.1|5463.1|5460.1|5454.1|628
1681739700000|2023-04-17 13:55:00|5461.1|5455.1|5463.6|5457.6|5471.1|5465.1|5457.1|5451.1|148
1681740000000|2023-04-17 14:00:00|5463.5|5457.5|5461.6|5455.6|5472.2|5466.2|5459.6|5453.6|588
1681740300000|2023-04-17 14:05:00|5462.6|5456.6|5463.4|5457.4|5466.7|5460.7|5458.8|5452.8|647
1681740600000|2023-04-17 14:10:00|5463.8|5457.8|5459.2|5453.2|5465.4|5459.4|5454.8|5448.8|253
1681740900000|2023-04-17 14:15:00|5458.8|5452.8|5447.3|5441.3|5460.2|5454.2|5447.3|5441.3|173
1681741200000|2023-04-17 14:20:00|5446.8|5440.8|5454.6|5448.6|5456.3|5450.3|5446.8|5440.8|397
1681741500000|2023-04-17 14:25:00|5454.7|5448.7|5442.7|5436.7|5454.7|5448.7|5436.8|5430.8|226
1681741800000|2023-04-17 14:30:00|5443.2|5437.2|5441.8|5435.8|5448.1|5442.1|5436.8|5430.8|257
1681742100000|2023-04-17 14:35:00|5441.3|5435.3|5432.8|5426.8|5446.3|5440.3|5432.8|5426.8|169
1681742400000|2023-04-17 14:40:00|5433.2|5427.2|5411.8|5405.8|5437.6|5431.6|5411.8|5405.8|311
1681742700000|2023-04-17 14:45:00|5411.9|5405.9|5427.4|5421.4|5429.9|5423.9|5407.4|5401.4|418
1681743000000|2023-04-17 14:50:00|5427.8|5421.8|5425.9|5419.9|5431.4|5425.4|5422.9|5416.9|197
1681743300000|2023-04-17 14:55:00|5426.9|5420.9|5422.9|5416.9|5427.8|5421.8|5421.9|5415.9|134
1681743600000|2023-04-17 15:00:00|5423.8|5417.8|5418.9|5412.9|5426.9|5420.9|5416.9|5410.9|383
1681743900000|2023-04-17 15:05:00|5419.3|5413.3|5404.8|5398.8|5422.9|5416.9|5404.3|5398.3|356
1681744200000|2023-04-17 15:10:00|5404.9|5398.9|5392.8|5386.8|5405.9|5399.9|5387.3|5381.3|465
1681744500000|2023-04-17 15:15:00|5393.2|5387.2|5402.8|5396.8|5407.3|5401.3|5391.7|5385.7|304
1681744800000|2023-04-17 15:20:00|5402.3|5396.3|5405.8|5399.8|5408.3|5402.3|5397.3|5391.3|215
1681745100000|2023-04-17 15:25:00|5404.8|5398.8|5403.2|5397.2|5409.8|5403.8|5398.3|5392.3|180
1681745400000|2023-04-17 15:30:00|5403.8|5397.8|5408.2|5402.2|5412.8|5406.8|5402.7|5396.7|215
1681745700000|2023-04-17 15:35:00|5410.2|5404.2|5402.5|5396.5|5410.2|5404.2|5399.4|5393.4|271
1681746000000|2023-04-17 15:40:00|5403|5397|5420.9|5414.9|5423|5417|5402.5|5396.5|428
1681746300000|2023-04-17 15:45:00|5420|5414|5420.4|5414.4|5421.4|5415.4|5414.5|5408.5|257
1681746600000|2023-04-17 15:50:00|5420.5|5414.5|5414.8|5408.8|5423.4|5417.4|5413.8|5407.8|233
1681746900000|2023-04-17 15:55:00|5414.9|5408.9|5414.8|5408.8|5417.9|5411.9|5414.8|5408.8|162
1681747200000|2023-04-17 16:00:00|5414.9|5408.9|5424.4|5418.4|5428.5|5422.5|5404.5|5398.5|1123
1681747500000|2023-04-17 16:05:00|5423.5|5417.5|5426.4|5420.4|5427.5|5421.5|5414.3|5408.3|505
1681747800000|2023-04-17 16:10:00|5426.3|5420.3|5433.9|5427.9|5435.9|5429.9|5423.9|5417.9|746
1681748100000|2023-04-17 16:15:00|5434.3|5428.3|5446|5440|5447|5441|5429.8|5423.8|574
1681748400000|2023-04-17 16:20:00|5446.1|5440.1|5443.5|5437.5|5456|5450|5443.5|5437.5|416
1681748700000|2023-04-17 16:25:00|5442.5|5436.5|5448.5|5442.5|5451|5445|5442.5|5436.5|198
1681749000000|2023-04-17 16:30:00|5450.5|5444.5|5447|5441|5450.5|5444.5|5445|5439|207
1681749300000|2023-04-17 16:35:00|5447.5|5441.5|5449.4|5443.4|5452|5446|5447.5|5441.5|218
1681749600000|2023-04-17 16:40:00|5449.5|5443.5|5462.4|5456.4|5465.3|5459.3|5448.9|5442.9|623
1681749900000|2023-04-17 16:45:00|5462.5|5456.5|5452.8|5446.8|5465.4|5459.4|5452.3|5446.3|272
1681750200000|2023-04-17 16:50:00|5452.9|5446.9|5454.8|5448.8|5458.4|5452.4|5452.9|5446.9|207
1681750500000|2023-04-17 16:55:00|5454.4|5448.4|5453.8|5447.8|5456.3|5450.3|5450.3|5444.3|225
1681750800000|2023-04-17 17:00:00|5454.3|5448.3|5457.4|5451.4|5458.8|5452.8|5449.9|5443.9|420
1681751100000|2023-04-17 17:05:00|5456.4|5450.4|5453.3|5447.3|5459.8|5453.8|5452.9|5446.9|588
1681751400000|2023-04-17 17:10:00|5452.9|5446.9|5464.3|5458.3|5474.5|5468.5|5452.9|5446.9|466
1681751700000|2023-04-17 17:15:00|5464.8|5458.8|5463.3|5457.3|5467.8|5461.8|5461.8|5455.8|210
1681752000000|2023-04-17 17:20:00|5462.8|5456.8|5467|5461|5467|5461|5461.3|5455.3|268
1681752300000|2023-04-17 17:25:00|5469|5463|5467.5|5461.5|5474|5468|5467.5|5461.5|445
1681752600000|2023-04-17 17:30:00|5468|5462|5467.8|5461.8|5476|5470|5465|5459|1031
1681752900000|2023-04-17 17:35:00|5467.4|5461.4|5476.3|5470.3|5478.6|5472.6|5467.4|5461.4|1450
1681753200000|2023-04-17 17:40:00|5477.3|5471.3|5476.9|5470.9|5485.2|5479.2|5474.2|5468.2|1678
1681753500000|2023-04-17 17:45:00|5477.4|5471.4|5482.3|5476.3|5484.8|5478.8|5476.9|5470.9|742
1681753800000|2023-04-17 17:50:00|5482.2|5476.2|5476.7|5470.7|5484.3|5478.3|5474.8|5468.8|480
1681754100000|2023-04-17 17:55:00|5476.3|5470.3|5474.6|5468.6|5480.8|5474.8|5473|5467|862
1681754400000|2023-04-17 18:00:00|5474.1|5468.1|5470.9|5464.9|5477.8|5471.8|5465.7|5459.7|503
1681754700000|2023-04-17 18:05:00|5470.8|5464.8|5463.8|5457.8|5475.2|5469.2|5462.8|5456.8|390
1681755000000|2023-04-17 18:10:00|5463.7|5457.7|5470.5|5464.5|5473.9|5467.9|5461.8|5455.8|1635
1681755300000|2023-04-17 18:15:00|5469.2|5463.2|5461.3|5455.3|5470.5|5464.5|5459|5453|608
1681776000000|2023-04-18 00:00:00|5459.9|5453.9|5471.5|5465.5|5472.9|5466.9|5454.5|5448.5|101
1681776300000|2023-04-18 00:05:00|5472|5466|5471|5465|5475.5|5469.5|5469.1|5463.1|22
1681776600000|2023-04-18 00:10:00|5471.5|5465.5|5472.6|5466.6|5474|5468|5470.5|5464.5|63
1681776900000|2023-04-18 00:15:00|5473.1|5467.1|5472.7|5466.7|5475.7|5469.7|5471.7|5465.7|14
1681777200000|2023-04-18 00:20:00|5472.1|5466.1|5464.5|5458.5|5472.1|5466.1|5464.1|5458.1|54
1681777500000|2023-04-18 00:25:00|5465|5459|5463.5|5457.5|5465|5459|5462.5|5456.5|30
1681777800000|2023-04-18 00:30:00|5463|5457|5460.4|5454.4|5463|5457|5459.9|5453.9|7
1681778100000|2023-04-18 00:35:00|5460.9|5454.9|5462.3|5456.3|5462.7|5456.7|5460.9|5454.9|162
1681778400000|2023-04-18 00:40:00|5462.7|5456.7|5467.7|5461.7|5467.8|5461.8|5461.7|5455.7|39
1681778700000|2023-04-18 00:45:00|5467.8|5461.8|5467.3|5461.3|5467.8|5461.8|5466.8|5460.8|0
1681779000000|2023-04-18 00:50:00|5466.7|5460.7|5463.6|5457.6|5466.7|5460.7|5463.1|5457.1|28
1681779300000|2023-04-18 00:55:00|5464.6|5458.6|5468.2|5462.2|5468.7|5462.7|5464.1|5458.1|19
1681779600000|2023-04-18 01:00:00|5467.8|5461.8|5474.3|5468.3|5474.3|5468.3|5463.2|5457.2|5
1681779900000|2023-04-18 01:05:00|5474.7|5468.7|5478.3|5472.3|5478.6|5472.6|5473.2|5467.2|2
1681780200000|2023-04-18 01:10:00|5479.2|5473.2|5493.9|5487.9|5493.9|5487.9|5479.2|5473.2|80
1681780500000|2023-04-18 01:15:00|5492.9|5486.9|5483.9|5477.9|5492.9|5486.9|5481.9|5475.9|13
1681780800000|2023-04-18 01:20:00|5484.4|5478.4|5474.7|5468.7|5484.4|5478.4|5474.3|5468.3|6
1681781100000|2023-04-18 01:25:00|5474.3|5468.3|5479.8|5473.8|5482.3|5476.3|5473.2|5467.2|10
1681781400000|2023-04-18 01:30:00|5480.3|5474.3|5478.3|5472.3|5480.8|5474.8|5477.3|5471.3|4
1681781700000|2023-04-18 01:35:00|5477.8|5471.8|5477.8|5471.8|5478.8|5472.8|5474.3|5468.3|2
1681782000000|2023-04-18 01:40:00|5478.3|5472.3|5481.8|5475.8|5483.3|5477.3|5478.3|5472.3|2
1681782300000|2023-04-18 01:45:00|5481.3|5475.3|5485.3|5479.3|5488.3|5482.3|5480.4|5474.4|4
1681782600000|2023-04-18 01:50:00|5484.9|5478.9|5488.3|5482.3|5488.3|5482.3|5482.3|5476.3|5
1681782900000|2023-04-18 01:55:00|5488.8|5482.8|5491.8|5485.8|5493.3|5487.3|5487.4|5481.4|12
1681783200000|2023-04-18 02:00:00|5492.3|5486.3|5492.3|5486.3|5499.7|5493.7|5491.8|5485.8|24
1681783500000|2023-04-18 02:05:00|5492.2|5486.2|5489.7|5483.7|5492.2|5486.2|5486.1|5480.1|11
1681783800000|2023-04-18 02:10:00|5489.2|5483.2|5488.2|5482.2|5489.2|5483.2|5485.2|5479.2|10
1681784100000|2023-04-18 02:15:00|5488.3|5482.3|5483.8|5477.8|5488.8|5482.8|5481.6|5475.6|14
1681784400000|2023-04-18 02:20:00|5483.7|5477.7|5486.2|5480.2|5487.2|5481.2|5483.7|5477.7|0
1681784700000|2023-04-18 02:25:00|5483.3|5477.3|5482.7|5476.7|5483.3|5477.3|5482.3|5476.3|4
1681785000000|2023-04-18 02:30:00|5482.8|5476.8|5483.7|5477.7|5485.7|5479.7|5482.3|5476.3|1
1681785300000|2023-04-18 02:35:00|5483.3|5477.3|5491.7|5485.7|5491.7|5485.7|5481.8|5475.8|13
1681785600000|2023-04-18 02:40:00|5491.8|5485.8|5503.2|5497.2|5505.1|5499.1|5491.8|5485.8|20
1681785900000|2023-04-18 02:45:00|5503.7|5497.7|5499.6|5493.6|5504.1|5498.1|5497.7|5491.7|12
1681786200000|2023-04-18 02:50:00|5500.6|5494.6|5505.2|5499.2|5508.1|5502.1|5499.8|5493.8|45
1681786500000|2023-04-18 02:55:00|5505.3|5499.3|5494.7|5488.7|5505.6|5499.6|5494.7|5488.7|4
1681786800000|2023-04-18 03:00:00|5493.2|5487.2|5496.2|5490.2|5496.2|5490.2|5493.1|5487.1|5
1681787100000|2023-04-18 03:05:00|5496.7|5490.7|5497.2|5491.2|5499.2|5493.2|5496.7|5490.7|3
1681787400000|2023-04-18 03:10:00|5497.3|5491.3|5498.7|5492.7|5498.7|5492.7|5495.8|5489.8|6
1681787700000|2023-04-18 03:15:00|5502.2|5496.2|5502.2|5496.2|5502.7|5496.7|5501.2|5495.2|10
1681788000000|2023-04-18 03:20:00|5502.7|5496.7|5508.7|5502.7|5510.7|5504.7|5502.2|5496.2|43
1681788300000|2023-04-18 03:25:00|5508.2|5502.2|5506.3|5500.3|5508.2|5502.2|5504.3|5498.3|1
1681788600000|2023-04-18 03:30:00|5504.2|5498.2|5506.2|5500.2|5507.7|5501.7|5504.2|5498.2|15
1681788900000|2023-04-18 03:35:00|5506.7|5500.7|5507.3|5501.3|5508.3|5502.3|5506.7|5500.7|0
1681789200000|2023-04-18 03:40:00|5509.2|5503.2|5509.2|5503.2|5510.7|5504.7|5506.2|5500.2|12
1681789500000|2023-04-18 03:45:00|5508.6|5502.6|5506.1|5500.1|5508.7|5502.7|5506.1|5500.1|27
1681789800000|2023-04-18 03:50:00|5506.2|5500.2|5506|5500|5507.2|5501.2|5506|5500|2
1681790100000|2023-04-18 03:55:00|5506.1|5500.1|5506.1|5500.1|5507.2|5501.2|5505.7|5499.7|4
1681790400000|2023-04-18 04:00:00|5505.6|5499.6|5503.5|5497.5|5506.1|5500.1|5501.5|5495.5|11
1681790700000|2023-04-18 04:05:00|5502.6|5496.6|5503.1|5497.1|5503.5|5497.5|5501.5|5495.5|4
1681791000000|2023-04-18 04:10:00|5502.7|5496.7|5504|5498|5504|5498|5501.5|5495.5|3
1681791300000|2023-04-18 04:15:00|5503.5|5497.5|5503.6|5497.6|5503.6|5497.6|5502.6|5496.6|2
1681791600000|2023-04-18 04:20:00|5503.1|5497.1|5503.2|5497.2|5503.6|5497.6|5501.6|5495.6|2
1681791900000|2023-04-18 04:25:00|5502.7|5496.7|5502.6|5496.6|5503.1|5497.1|5501.6|5495.6|2
1681792200000|2023-04-18 04:30:00|5502.1|5496.1|5499.1|5493.1|5502.1|5496.1|5498.1|5492.1|8
1681792500000|2023-04-18 04:35:00|5499.2|5493.2|5501.2|5495.2|5502.7|5496.7|5499.2|5493.2|4
1681792800000|2023-04-18 04:40:00|5500.7|5494.7|5501.2|5495.2|5503.6|5497.6|5498.6|5492.6|6
1681793100000|2023-04-18 04:45:00|5500.7|5494.7|5501.2|5495.2|5502.2|5496.2|5500.1|5494.1|7
1681793400000|2023-04-18 04:50:00|5501.6|5495.6|5501.2|5495.2|5502.2|5496.2|5498.6|5492.6|4
1681793700000|2023-04-18 04:55:00|5501.6|5495.6|5501.7|5495.7|5503.7|5497.7|5501.1|5495.1|3
1681794000000|2023-04-18 05:00:00|5501.6|5495.6|5500.7|5494.7|5501.6|5495.6|5499.1|5493.1|24
1681794300000|2023-04-18 05:05:00|5500.1|5494.1|5495.1|5489.1|5500.7|5494.7|5494.6|5488.6|22
1681794600000|2023-04-18 05:10:00|5496.2|5490.2|5496.1|5490.1|5497.6|5491.6|5496.1|5490.1|3
1681794900000|2023-04-18 05:15:00|5496.6|5490.6|5496.6|5490.6|5497.1|5491.1|5495.6|5489.6|3
1681795200000|2023-04-18 05:20:00|5496.2|5490.2|5498.1|5492.1|5498.1|5492.1|5495.6|5489.6|3
1681795500000|2023-04-18 05:25:00|5497.6|5491.6|5499.1|5493.1|5499.1|5493.1|5497.6|5491.6|9
1681795800000|2023-04-18 05:30:00|5499.6|5493.6|5505.7|5499.7|5506.7|5500.7|5498.7|5492.7|42
1681796100000|2023-04-18 05:35:00|5506.7|5500.7|5510.1|5504.1|5510.2|5504.2|5506.2|5500.2|5
1681796400000|2023-04-18 05:40:00|5509.1|5503.1|5509.6|5503.6|5511.1|5505.1|5504.6|5498.6|44
1681796700000|2023-04-18 05:45:00|5510.1|5504.1|5510.6|5504.6|5512.1|5506.1|5509.6|5503.6|10
1681797000000|2023-04-18 05:50:00|5511|5505|5510.6|5504.6|5512.6|5506.6|5509.1|5503.1|24
1681797300000|2023-04-18 05:55:00|5511.1|5505.1|5512.1|5506.1|5512.6|5506.6|5511.1|5505.1|9
1681797600000|2023-04-18 06:00:00|5511.1|5505.1|5512.5|5506.5|5516.2|5510.2|5510.6|5504.6|108
1681797900000|2023-04-18 06:05:00|5514|5508|5514|5508|5514|5508|5512.5|5506.5|3
1681798200000|2023-04-18 06:10:00|5514.5|5508.5|5515.6|5509.6|5517|5511|5514.5|5508.5|12
1681798500000|2023-04-18 06:15:00|5515.5|5509.5|5517|5511|5518.5|5512.5|5514.6|5508.6|29
1681798800000|2023-04-18 06:20:00|5516.9|5510.9|5518.5|5512.5|5518.5|5512.5|5516.5|5510.5|10
1681799100000|2023-04-18 06:25:00|5518|5512|5520|5514|5520.5|5514.5|5517.5|5511.5|8
1681799400000|2023-04-18 06:30:00|5519.5|5513.5|5516.5|5510.5|5521.1|5515.1|5516.5|5510.5|9
1681799700000|2023-04-18 06:35:00|5516.6|5510.6|5516.5|5510.5|5517.5|5511.5|5514|5508|20
1681800000000|2023-04-18 06:40:00|5517|5511|5520|5514|5521.5|5515.5|5517|5511|9
1681800300000|2023-04-18 06:45:00|5519.6|5513.6|5521.2|5515.2|5521.6|5515.6|5517.6|5511.6|17
1681800600000|2023-04-18 06:50:00|5521.6|5515.6|5524.2|5518.2|5524.7|5518.7|5521.6|5515.6|50
1681800900000|2023-04-18 06:55:00|5524.1|5518.1|5528.2|5522.2|5529.7|5523.7|5524.1|5518.1|45
1681801200000|2023-04-18 07:00:00|5528.1|5522.1|5523.7|5517.7|5528.1|5522.1|5522.1|5516.1|17
1681801500000|2023-04-18 07:05:00|5524.1|5518.1|5530.1|5524.1|5530.2|5524.2|5523.7|5517.7|57
1681801800000|2023-04-18 07:10:00|5529.7|5523.7|5534.2|5528.2|5535.1|5529.1|5527.2|5521.2|34
1681802100000|2023-04-18 07:15:00|5534.6|5528.6|5534.6|5528.6|5536.5|5530.5|5531.6|5525.6|33
1681802400000|2023-04-18 07:20:00|5534.5|5528.5|5530.1|5524.1|5534.5|5528.5|5527.6|5521.6|12
1681802700000|2023-04-18 07:25:00|5530.6|5524.6|5534.1|5528.1|5534.6|5528.6|5530.6|5524.6|13
1681803000000|2023-04-18 07:30:00|5534.6|5528.6|5536.1|5530.1|5537.1|5531.1|5534.6|5528.6|9
1681803300000|2023-04-18 07:35:00|5535.7|5529.7|5546.2|5540.2|5548.6|5542.6|5535.7|5529.7|55
1681803600000|2023-04-18 07:40:00|5546.1|5540.1|5537.1|5531.1|5546.2|5540.2|5536.2|5530.2|30
1681803900000|2023-04-18 07:45:00|5536.6|5530.6|5535.1|5529.1|5537.6|5531.6|5534.6|5528.6|42
1681804200000|2023-04-18 07:50:00|5534.6|5528.6|5532.5|5526.5|5535.5|5529.5|5532.5|5526.5|42
1681804500000|2023-04-18 07:55:00|5533.5|5527.5|5532.5|5526.5|5533.5|5527.5|5532.5|5526.5|16
1681804800000|2023-04-18 08:00:00|5533|5527|5538|5532|5540.5|5534.5|5533|5527|103
1681805100000|2023-04-18 08:05:00|5538.1|5532.1|5545.5|5539.5|5545.5|5539.5|5538|5532|36
1681805400000|2023-04-18 08:10:00|5545.4|5539.4|5537|5531|5545.4|5539.4|5535.6|5529.6|6
1681805700000|2023-04-18 08:15:00|5536.9|5530.9|5532.7|5526.7|5537.6|5531.6|5532.5|5526.5|21
1681806000000|2023-04-18 08:20:00|5532.6|5526.6|5533.6|5527.6|5535.1|5529.1|5532.6|5526.6|33
1681806300000|2023-04-18 08:25:00|5535.1|5529.1|5534.3|5528.3|5538.2|5532.2|5533.6|5527.6|86
1681806600000|2023-04-18 08:30:00|5533.8|5527.8|5536.7|5530.7|5536.7|5530.7|5533.7|5527.7|10
1681806900000|2023-04-18 08:35:00|5536.2|5530.2|5537.8|5531.8|5538.3|5532.3|5532.7|5526.7|15
1681807200000|2023-04-18 08:40:00|5538.2|5532.2|5533.8|5527.8|5538.3|5532.3|5533.2|5527.2|16
1681807500000|2023-04-18 08:45:00|5534.2|5528.2|5537.3|5531.3|5539.8|5533.8|5530.7|5524.7|21
1681807800000|2023-04-18 08:50:00|5537.2|5531.2|5537.2|5531.2|5537.3|5531.3|5534|5528|9
1681808100000|2023-04-18 08:55:00|5536.8|5530.8|5535.2|5529.2|5537.3|5531.3|5534.7|5528.7|23
1681808400000|2023-04-18 09:00:00|5534.8|5528.8|5541.8|5535.8|5541.8|5535.8|5532.7|5526.7|28
1681808700000|2023-04-18 09:05:00|5541.3|5535.3|5548.2|5542.2|5549.3|5543.3|5538.8|5532.8|80
1681809000000|2023-04-18 09:10:00|5549.3|5543.3|5550.7|5544.7|5552.7|5546.7|5549.3|5543.3|86
1681809300000|2023-04-18 09:15:00|5548.3|5542.3|5547.8|5541.8|5548.8|5542.8|5546.8|5540.8|15
1681809600000|2023-04-18 09:20:00|5548.3|5542.3|5547.3|5541.3|5551.8|5545.8|5545.3|5539.3|59
1681809900000|2023-04-18 09:25:00|5547.2|5541.2|5543.3|5537.3|5547.2|5541.2|5539.8|5533.8|19
1681810200000|2023-04-18 09:30:00|5542.8|5536.8|5547.8|5541.8|5547.8|5541.8|5538.9|5532.9|29
1681810500000|2023-04-18 09:35:00|5547.7|5541.7|5544.6|5538.6|5547.7|5541.7|5544.6|5538.6|28
1681810800000|2023-04-18 09:40:00|5545.2|5539.2|5546.3|5540.3|5549.8|5543.8|5544.7|5538.7|18
1681811100000|2023-04-18 09:45:00|5547.3|5541.3|5545.8|5539.8|5547.3|5541.3|5545.2|5539.2|7
1681811400000|2023-04-18 09:50:00|5544.7|5538.7|5538.6|5532.6|5544.7|5538.7|5535.7|5529.7|77
1681811700000|2023-04-18 09:55:00|5540.1|5534.1|5541.2|5535.2|5543.7|5537.7|5539.6|5533.6|14
1681812000000|2023-04-18 10:00:00|5542.1|5536.1|5537.7|5531.7|5543.7|5537.7|5534.1|5528.1|33
1681812300000|2023-04-18 10:05:00|5536.7|5530.7|5538.6|5532.6|5540.2|5534.2|5535.2|5529.2|18
1681812600000|2023-04-18 10:10:00|5538.7|5532.7|5544.8|5538.8|5544.8|5538.8|5538.2|5532.2|17
1681812900000|2023-04-18 10:15:00|5545.2|5539.2|5544.7|5538.7|5545.7|5539.7|5540.2|5534.2|26
1681813200000|2023-04-18 10:20:00|5544.3|5538.3|5549.7|5543.7|5549.7|5543.7|5544.2|5538.2|33
1681813500000|2023-04-18 10:25:00|5549.2|5543.2|5546.2|5540.2|5549.7|5543.7|5546.2|5540.2|4
1681813800000|2023-04-18 10:30:00|5546.7|5540.7|5545.8|5539.8|5549.3|5543.3|5542.7|5536.7|18
1681814100000|2023-04-18 10:35:00|5546.7|5540.7|5543.2|5537.2|5546.7|5540.7|5543.2|5537.2|11
1681814400000|2023-04-18 10:40:00|5543.7|5537.7|5544.7|5538.7|5546.3|5540.3|5543.2|5537.2|7
1681814700000|2023-04-18 10:45:00|5545.8|5539.8|5544.2|5538.2|5546.3|5540.3|5542.7|5536.7|6
1681815000000|2023-04-18 10:50:00|5544.8|5538.8|5546.8|5540.8|5547.2|5541.2|5544.2|5538.2|9
1681815300000|2023-04-18 10:55:00|5547.3|5541.3|5547.7|5541.7|5548.2|5542.2|5545.7|5539.7|19
1681815600000|2023-04-18 11:00:00|5547.8|5541.8|5547.2|5541.2|5548.7|5542.7|5545.7|5539.7|51
1681815900000|2023-04-18 11:05:00|5546.8|5540.8|5547.8|5541.8|5547.8|5541.8|5544.3|5538.3|20
1681816200000|2023-04-18 11:10:00|5548.2|5542.2|5544.2|5538.2|5548.7|5542.7|5543.8|5537.8|12
1681816500000|2023-04-18 11:15:00|5544.3|5538.3|5539.8|5533.8|5544.3|5538.3|5538.9|5532.9|55
1681816800000|2023-04-18 11:20:00|5540.2|5534.2|5541.4|5535.4|5543.2|5537.2|5539.3|5533.3|7
1681817100000|2023-04-18 11:25:00|5542.2|5536.2|5545.7|5539.7|5547.8|5541.8|5542.2|5536.2|10
1681817400000|2023-04-18 11:30:00|5545.2|5539.2|5542.7|5536.7|5545.7|5539.7|5541.7|5535.7|34
1681817700000|2023-04-18 11:35:00|5542.2|5536.2|5541.2|5535.2|5542.7|5536.7|5539.7|5533.7|57
1681818000000|2023-04-18 11:40:00|5540.7|5534.7|5542.7|5536.7|5545.2|5539.2|5540.7|5534.7|46
1681818300000|2023-04-18 11:45:00|5542.3|5536.3|5539.3|5533.3|5542.7|5536.7|5539.3|5533.3|83
1681818600000|2023-04-18 11:50:00|5539.8|5533.8|5538.8|5532.8|5540.8|5534.8|5538.8|5532.8|24
1681818900000|2023-04-18 11:55:00|5536.9|5530.9|5532.3|5526.3|5538.8|5532.8|5531.3|5525.3|41
1681819200000|2023-04-18 12:00:00|5533.8|5527.8|5535.8|5529.8|5537.8|5531.8|5531.8|5525.8|24
1681819500000|2023-04-18 12:05:00|5536.8|5530.8|5531.9|5525.9|5537.8|5531.8|5530.9|5524.9|68
1681819800000|2023-04-18 12:10:00|5532.3|5526.3|5526.4|5520.4|5532.3|5526.3|5524.8|5518.8|31
1681820100000|2023-04-18 12:15:00|5526.3|5520.3|5517.9|5511.9|5526.3|5520.3|5517.4|5511.4|33
1681820400000|2023-04-18 12:20:00|5517.5|5511.5|5524.4|5518.4|5525.9|5519.9|5517.4|5511.4|27
1681820700000|2023-04-18 12:25:00|5522.2|5516.2|5525.5|5519.5|5528|5522|5522|5516|78
1681821000000|2023-04-18 12:30:00|5525|5519|5530.5|5524.5|5534.4|5528.4|5524.5|5518.5|47
1681821300000|2023-04-18 12:35:00|5530|5524|5529.1|5523.1|5530.6|5524.6|5523.1|5517.1|58
1681821600000|2023-04-18 12:40:00|5528.1|5522.1|5531.1|5525.1|5532.1|5526.1|5525.6|5519.6|143
1681824600000|2023-04-18 13:30:00|5534|5528|5516.3|5510.3|5541.5|5535.5|5507.8|5501.8|901
1681824900000|2023-04-18 13:35:00|5516.4|5510.4|5516.5|5510.5|5524.8|5518.8|5511.9|5505.9|229
1681825200000|2023-04-18 13:40:00|5517.5|5511.5|5523.9|5517.9|5531.4|5525.4|5517.5|5511.5|326
1681825500000|2023-04-18 13:45:00|5524.4|5518.4|5551|5545|5551|5545|5524|5518|512
1681825800000|2023-04-18 13:50:00|5550.9|5544.9|5573.5|5567.5|5577.9|5571.9|5550.9|5544.9|513
1681826100000|2023-04-18 13:55:00|5574|5568|5567.2|5561.2|5586.1|5580.1|5564.6|5558.6|709
1681826400000|2023-04-18 14:00:00|5565.2|5559.2|5542|5536|5566.2|5560.2|5542|5536|630
1681826700000|2023-04-18 14:05:00|5541.1|5535.1|5542.5|5536.5|5546|5540|5530.4|5524.4|238
1681827000000|2023-04-18 14:10:00|5542.9|5536.9|5548.5|5542.5|5552.1|5546.1|5537.5|5531.5|203
1681827300000|2023-04-18 14:15:00|5548|5542|5563.8|5557.8|5567.3|5561.3|5548|5542|583
1681827600000|2023-04-18 14:20:00|5563.4|5557.4|5570.8|5564.8|5575.8|5569.8|5560.9|5554.9|272
1681827900000|2023-04-18 14:25:00|5572.3|5566.3|5562.6|5556.6|5573.3|5567.3|5558.5|5552.5|366
1681828200000|2023-04-18 14:30:00|5563.1|5557.1|5564.6|5558.6|5570.1|5564.1|5552.1|5546.1|300
1681828500000|2023-04-18 14:35:00|5564.1|5558.1|5548.1|5542.1|5564.1|5558.1|5547|5541|187
1681828800000|2023-04-18 14:40:00|5547.5|5541.5|5548.1|5542.1|5555|5549|5546.5|5540.5|174
1681829100000|2023-04-18 14:45:00|5547.1|5541.1|5542.2|5536.2|5550.1|5544.1|5535.1|5529.1|327
1681829400000|2023-04-18 14:50:00|5543.2|5537.2|5557.6|5551.6|5557.6|5551.6|5543.2|5537.2|434
1681829700000|2023-04-18 14:55:00|5557.7|5551.7|5552.6|5546.6|5560.2|5554.2|5551.1|5545.1|173
1681830000000|2023-04-18 15:00:00|5553.1|5547.1|5550.1|5544.1|5557.6|5551.6|5537.6|5531.6|230
1681830300000|2023-04-18 15:05:00|5549.6|5543.6|5558.5|5552.5|5558.9|5552.9|5544.6|5538.6|160
1681830600000|2023-04-18 15:10:00|5558.9|5552.9|5549.6|5543.6|5559.5|5553.5|5545.9|5539.9|164
1681830900000|2023-04-18 15:15:00|5550.4|5544.4|5559.6|5553.6|5563.6|5557.6|5549.4|5543.4|204
1681831200000|2023-04-18 15:20:00|5559.1|5553.1|5556.5|5550.5|5562.6|5556.6|5556|5550|140
1681831500000|2023-04-18 15:25:00|5556.6|5550.6|5568.5|5562.5|5570.5|5564.5|5556.5|5550.5|276
1681831800000|2023-04-18 15:30:00|5569|5563|5582.5|5576.5|5583.5|5577.5|5568.5|5562.5|198
1681832100000|2023-04-18 15:35:00|5583.4|5577.4|5573.9|5567.9|5584|5578|5573.9|5567.9|216
1681832400000|2023-04-18 15:40:00|5574.4|5568.4|5578.9|5572.9|5579.5|5573.5|5569|5563|135
1681832700000|2023-04-18 15:45:00|5579|5573|5569.4|5563.4|5579.5|5573.5|5566|5560|147
1681833000000|2023-04-18 15:50:00|5569.5|5563.5|5561|5555|5570|5564|5558.5|5552.5|190
1681833300000|2023-04-18 15:55:00|5561.5|5555.5|5565.5|5559.5|5566.5|5560.5|5558.5|5552.5|146
1681833600000|2023-04-18 16:00:00|5567.5|5561.5|5580|5574|5583.4|5577.4|5567.5|5561.5|138
1681833900000|2023-04-18 16:05:00|5581|5575|5580|5574|5584|5578|5577.4|5571.4|147
1681834200000|2023-04-18 16:10:00|5579.5|5573.5|5580.9|5574.9|5583|5577|5577|5571|143
1681834500000|2023-04-18 16:15:00|5581.4|5575.4|5580.5|5574.5|5582.9|5576.9|5577|5571|86
1681834800000|2023-04-18 16:20:00|5581|5575|5580.9|5574.9|5581.9|5575.9|5578|5572|91
1681835100000|2023-04-18 16:25:00|5579|5573|5592.1|5586.1|5594.6|5588.6|5578.9|5572.9|454
1681835400000|2023-04-18 16:30:00|5592.5|5586.5|5595.5|5589.5|5595.9|5589.9|5584|5578|238
1681835700000|2023-04-18 16:35:00|5595|5589|5593.4|5587.4|5595.5|5589.5|5590.8|5584.8|330
1681836000000|2023-04-18 16:40:00|5592.9|5586.9|5607.4|5601.4|5608|5602|5592.9|5586.9|323
1681836300000|2023-04-18 16:45:00|5607.5|5601.5|5618.4|5612.4|5622.3|5616.3|5607.4|5601.4|390
1681836600000|2023-04-18 16:50:00|5617.9|5611.9|5609.9|5603.9|5619.9|5613.9|5609.8|5603.8|419
1681836900000|2023-04-18 16:55:00|5608.8|5602.8|5603.8|5597.8|5611.3|5605.3|5603.8|5597.8|194
1681837200000|2023-04-18 17:00:00|5603.9|5597.9|5593.4|5587.4|5604.4|5598.4|5588|5582|315
1681837500000|2023-04-18 17:05:00|5593.5|5587.5|5590.3|5584.3|5599|5593|5589.4|5583.4|173
1681837800000|2023-04-18 17:10:00|5590.4|5584.4|5586.4|5580.4|5590.9|5584.9|5583.8|5577.8|273
1681838100000|2023-04-18 17:15:00|5586.3|5580.3|5593.4|5587.4|5593.4|5587.4|5585.8|5579.8|232
1681838400000|2023-04-18 17:20:00|5592.9|5586.9|5589.4|5583.4|5597.9|5591.9|5587.9|5581.9|222
1681838700000|2023-04-18 17:25:00|5590.4|5584.4|5592.8|5586.8|5601.4|5595.4|5590.4|5584.4|201
1681839000000|2023-04-18 17:30:00|5593.3|5587.3|5593.9|5587.9|5596.4|5590.4|5591.8|5585.8|192
1681839300000|2023-04-18 17:35:00|5594.4|5588.4|5591.3|5585.3|5594.4|5588.4|5587.9|5581.9|327
1681839600000|2023-04-18 17:40:00|5590.9|5584.9|5581.8|5575.8|5591.8|5585.8|5581.7|5575.7|230
1681839900000|2023-04-18 17:45:00|5581.3|5575.3|5576.3|5570.3|5584.3|5578.3|5574.2|5568.2|289
1681840200000|2023-04-18 17:50:00|5576.2|5570.2|5577.7|5571.7|5578.2|5572.2|5570.7|5564.7|180
1681840500000|2023-04-18 17:55:00|5577.2|5571.2|5569.7|5563.7|5577.2|5571.2|5561.1|5555.1|428
1681840800000|2023-04-18 18:00:00|5569.5|5563.5|5572.7|5566.7|5574.7|5568.7|5569.1|5563.1|256
1681841100000|2023-04-18 18:05:00|5572.2|5566.2|5580.7|5574.7|5580.7|5574.7|5572.2|5566.2|511
1681841400000|2023-04-18 18:10:00|5580.6|5574.6|5546.7|5540.7|5581.2|5575.2|5545.2|5539.2|1765
1681841700000|2023-04-18 18:15:00|5546.2|5540.2|5556.8|5550.8|5560.7|5554.7|5546.2|5540.2|1960
1681862400000|2023-04-19 00:00:00|5547.9|5541.9|5547.4|5541.4|5553.8|5547.8|5542.9|5536.9|87
1681862700000|2023-04-19 00:05:00|5547.8|5541.8|5553.3|5547.3|5553.3|5547.3|5547.4|5541.4|13
1681863000000|2023-04-19 00:10:00|5553.2|5547.2|5552.3|5546.3|5553.8|5547.8|5551.8|5545.8|18
1681863300000|2023-04-19 00:15:00|5551.8|5545.8|5552.3|5546.3|5553.3|5547.3|5551.7|5545.7|9
1681863600000|2023-04-19 00:20:00|5552.2|5546.2|5552.8|5546.8|5552.8|5546.8|5551.7|5545.7|9
1681863900000|2023-04-19 00:25:00|5552.7|5546.7|5553.3|5547.3|5553.3|5547.3|5551.7|5545.7|9
1681864200000|2023-04-19 00:30:00|5552.3|5546.3|5551.8|5545.8|5552.3|5546.3|5551.7|5545.7|21
1681864500000|2023-04-19 00:35:00|5551.7|5545.7|5547.2|5541.2|5552.2|5546.2|5545.2|5539.2|14
1681864800000|2023-04-19 00:40:00|5546.2|5540.2|5549.2|5543.2|5549.7|5543.7|5546.2|5540.2|2
1681865100000|2023-04-19 00:45:00|5549.7|5543.7|5546.7|5540.7|5549.7|5543.7|5546.7|5540.7|1
1681865400000|2023-04-19 00:50:00|5546.2|5540.2|5544.7|5538.7|5547.2|5541.2|5543.2|5537.2|13
1681865700000|2023-04-19 00:55:00|5545.2|5539.2|5551.2|5545.2|5551.7|5545.7|5545.2|5539.2|19
1681866000000|2023-04-19 01:00:00|5550.7|5544.7|5550.2|5544.2|5555.3|5549.3|5549.2|5543.2|15
1681866300000|2023-04-19 01:05:00|5550.7|5544.7|5551.2|5545.2|5552.2|5546.2|5549.8|5543.8|2
1681866600000|2023-04-19 01:10:00|5552.6|5546.6|5564.7|5558.7|5564.7|5558.7|5552.6|5546.6|32
1681866900000|2023-04-19 01:15:00|5564.8|5558.8|5561.2|5555.2|5565.2|5559.2|5560.8|5554.8|7
1681867200000|2023-04-19 01:20:00|5560.8|5554.8|5558.8|5552.8|5560.8|5554.8|5557.3|5551.3|3
1681867500000|2023-04-19 01:25:00|5559.3|5553.3|5558.7|5552.7|5559.7|5553.7|5557.8|5551.8|1
1681867800000|2023-04-19 01:30:00|5557.8|5551.8|5552.3|5546.3|5557.8|5551.8|5551.8|5545.8|2
1681868100000|2023-04-19 01:35:00|5551.8|5545.8|5553.2|5547.2|5553.7|5547.7|5550.3|5544.3|1
1681868400000|2023-04-19 01:40:00|5552.8|5546.8|5550.2|5544.2|5553.7|5547.7|5547.8|5541.8|10
1681868700000|2023-04-19 01:45:00|5550.3|5544.3|5549.3|5543.3|5552.3|5546.3|5549.3|5543.3|7
1681869000000|2023-04-19 01:50:00|5550.3|5544.3|5550.3|5544.3|5550.8|5544.8|5549.3|5543.3|0
1681869300000|2023-04-19 01:55:00|5550.8|5544.8|5543.3|5537.3|5550.8|5544.8|5542.8|5536.8|6
1681869600000|2023-04-19 02:00:00|5542.8|5536.8|5542.8|5536.8|5543.3|5537.3|5537.9|5531.9|57
1681869900000|2023-04-19 02:05:00|5543.3|5537.3|5546.3|5540.3|5547.3|5541.3|5543.3|5537.3|2
1681870200000|2023-04-19 02:10:00|5546.2|5540.2|5545.3|5539.3|5546.3|5540.3|5543.3|5537.3|9
1681870500000|2023-04-19 02:15:00|5545.2|5539.2|5541.3|5535.3|5547.8|5541.8|5541.3|5535.3|3
1681870800000|2023-04-19 02:20:00|5541.8|5535.8|5543.8|5537.8|5543.8|5537.8|5541.8|5535.8|2
1681871100000|2023-04-19 02:25:00|5543.9|5537.9|5546.3|5540.3|5546.8|5540.8|5543.9|5537.9|1
1681871400000|2023-04-19 02:30:00|5545.8|5539.8|5541.3|5535.3|5547.2|5541.2|5538.9|5532.9|8
1681871700000|2023-04-19 02:35:00|5541.2|5535.2|5539.4|5533.4|5543.4|5537.4|5537.9|5531.9|66
1681872000000|2023-04-19 02:40:00|5538.4|5532.4|5540.4|5534.4|5542.9|5536.9|5538.4|5532.4|8
1681872300000|2023-04-19 02:45:00|5540.5|5534.5|5539.9|5533.9|5543.4|5537.4|5537.9|5531.9|16
1681872600000|2023-04-19 02:50:00|5539.4|5533.4|5539.4|5533.4|5539.9|5533.9|5538.4|5532.4|1
1681872900000|2023-04-19 02:55:00|5539.3|5533.3|5540.4|5534.4|5540.4|5534.4|5537.9|5531.9|3
1681873200000|2023-04-19 03:00:00|5540.8|5534.8|5542.3|5536.3|5542.9|5536.9|5538.4|5532.4|3
1681873500000|2023-04-19 03:05:00|5541.9|5535.9|5545.4|5539.4|5545.4|5539.4|5540.9|5534.9|3
1681873800000|2023-04-19 03:10:00|5544.9|5538.9|5543.9|5537.9|5544.9|5538.9|5542.9|5536.9|2
1681874100000|2023-04-19 03:15:00|5544.3|5538.3|5544.4|5538.4|5547.9|5541.9|5543.9|5537.9|3
1681874400000|2023-04-19 03:20:00|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5542.9|5536.9|0
1681874700000|2023-04-19 03:25:00|5545.3|5539.3|5544.9|5538.9|5546.8|5540.8|5544.4|5538.4|3
1681875000000|2023-04-19 03:30:00|5545.8|5539.8|5545.8|5539.8|5546.8|5540.8|5545.4|5539.4|1
1681875300000|2023-04-19 03:35:00|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5545.9|5539.9|2
1681875900000|2023-04-19 03:45:00|5545.9|5539.9|5547.8|5541.8|5547.8|5541.8|5545.9|5539.9|4
1681876200000|2023-04-19 03:50:00|5548.8|5542.8|5549.8|5543.8|5550.8|5544.8|5548.8|5542.8|9
1681876500000|2023-04-19 03:55:00|5549.7|5543.7|5548.8|5542.8|5549.7|5543.7|5548.8|5542.8|3
1681876800000|2023-04-19 04:00:00|5549.3|5543.3|5548.8|5542.8|5549.8|5543.8|5548.8|5542.8|1
1681877100000|2023-04-19 04:05:00|5549.7|5543.7|5550.8|5544.8|5552.8|5546.8|5549.7|5543.7|2
1681877400000|2023-04-19 04:10:00|5550.3|5544.3|5546.8|5540.8|5550.3|5544.3|5546.4|5540.4|3
1681877700000|2023-04-19 04:15:00|5548.9|5542.9|5548.3|5542.3|5548.9|5542.9|5547.2|5541.2|1
1681878000000|2023-04-19 04:20:00|5548.4|5542.4|5546.4|5540.4|5550.8|5544.8|5546.4|5540.4|0
1681878300000|2023-04-19 04:25:00|5546.8|5540.8|5547.8|5541.8|5547.9|5541.9|5545.9|5539.9|4
1681878600000|2023-04-19 04:30:00|5547.4|5541.4|5545.3|5539.3|5547.9|5541.9|5544.2|5538.2|10
1681878900000|2023-04-19 04:35:00|5545.8|5539.8|5545.8|5539.8|5546.2|5540.2|5544.3|5538.3|6
1681879200000|2023-04-19 04:40:00|5545.7|5539.7|5542.3|5536.3|5545.8|5539.8|5542.3|5536.3|3
1681879500000|2023-04-19 04:45:00|5542.2|5536.2|5543.2|5537.2|5543.3|5537.3|5541.3|5535.3|7
1681879800000|2023-04-19 04:50:00|5542.2|5536.2|5543.7|5537.7|5543.7|5537.7|5542.2|5536.2|3
1681880100000|2023-04-19 04:55:00|5544.7|5538.7|5548.7|5542.7|5548.7|5542.7|5544.7|5538.7|2
1681880400000|2023-04-19 05:00:00|5548.8|5542.8|5545.8|5539.8|5550.3|5544.3|5545.8|5539.8|12
1681880700000|2023-04-19 05:05:00|5546.3|5540.3|5547.8|5541.8|5548.3|5542.3|5546.3|5540.3|3
1681881000000|2023-04-19 05:10:00|5547.3|5541.3|5545.3|5539.3|5547.3|5541.3|5545.3|5539.3|1
1681881300000|2023-04-19 05:15:00|5545.4|5539.4|5544.4|5538.4|5545.4|5539.4|5544.4|5538.4|1
1681881600000|2023-04-19 05:20:00|5545.9|5539.9|5543.9|5537.9|5545.9|5539.9|5543.4|5537.4|1
1681881900000|2023-04-19 05:25:00|5544.4|5538.4|5544.8|5538.8|5544.8|5538.8|5544.4|5538.4|0
1681882200000|2023-04-19 05:30:00|5545.3|5539.3|5543.9|5537.9|5546.3|5540.3|5542.3|5536.3|31
1681882500000|2023-04-19 05:35:00|5543.8|5537.8|5540.8|5534.8|5544.3|5538.3|5540.8|5534.8|5
1681882800000|2023-04-19 05:40:00|5540.4|5534.4|5543.3|5537.3|5543.8|5537.8|5540.4|5534.4|2
1681883100000|2023-04-19 05:45:00|5542.9|5536.9|5542.4|5536.4|5545.3|5539.3|5542.4|5536.4|2
1681883400000|2023-04-19 05:50:00|5540.9|5534.9|5542.8|5536.8|5542.8|5536.8|5540.3|5534.3|3
1681883700000|2023-04-19 05:55:00|5542.9|5536.9|5544.8|5538.8|5545.3|5539.3|5542.9|5536.9|0
1681884000000|2023-04-19 06:00:00|5545.3|5539.3|5545.3|5539.3|5545.8|5539.8|5542.8|5536.8|2
1681884300000|2023-04-19 06:05:00|5544.3|5538.3|5539.4|5533.4|5545.8|5539.8|5538.9|5532.9|56
1681884600000|2023-04-19 06:10:00|5539.3|5533.3|5535.4|5529.4|5540.8|5534.8|5534.3|5528.3|29
1681884900000|2023-04-19 06:15:00|5535.3|5529.3|5523.8|5517.8|5535.8|5529.8|5522.9|5516.9|46
1681885200000|2023-04-19 06:20:00|5523.3|5517.3|5519.9|5513.9|5523.8|5517.8|5519.9|5513.9|13
1681885500000|2023-04-19 06:25:00|5520.4|5514.4|5522.4|5516.4|5524.4|5518.4|5519.9|5513.9|8
1681885800000|2023-04-19 06:30:00|5521.9|5515.9|5528.4|5522.4|5529.4|5523.4|5521.9|5515.9|24
1681886100000|2023-04-19 06:35:00|5528.5|5522.5|5529.9|5523.9|5532.5|5526.5|5528.5|5522.5|13
1681886400000|2023-04-19 06:40:00|5529.4|5523.4|5524.3|5518.3|5530.5|5524.5|5522.3|5516.3|12
1681886700000|2023-04-19 06:45:00|5523.8|5517.8|5526.3|5520.3|5531.4|5525.4|5523.8|5517.8|4
1681887000000|2023-04-19 06:50:00|5526.4|5520.4|5529.8|5523.8|5530.3|5524.3|5524.8|5518.8|3
1681887300000|2023-04-19 06:55:00|5529.3|5523.3|5530.8|5524.8|5532.8|5526.8|5529.3|5523.3|4
1681887600000|2023-04-19 07:00:00|5531.3|5525.3|5534.3|5528.3|5536.8|5530.8|5526.3|5520.3|16
1681887900000|2023-04-19 07:05:00|5534.8|5528.8|5533.3|5527.3|5535.3|5529.3|5527.3|5521.3|10
1681888200000|2023-04-19 07:10:00|5533.8|5527.8|5532.3|5526.3|5534.3|5528.3|5531.8|5525.8|3
1681888500000|2023-04-19 07:15:00|5532.8|5526.8|5529.3|5523.3|5540.3|5534.3|5528.8|5522.8|15
1681888800000|2023-04-19 07:20:00|5529.4|5523.4|5534.3|5528.3|5535.8|5529.8|5528.3|5522.3|6
1681889100000|2023-04-19 07:25:00|5534.2|5528.2|5528.3|5522.3|5534.2|5528.2|5527.3|5521.3|7
1681889400000|2023-04-19 07:30:00|5528.8|5522.8|5530.3|5524.3|5531.4|5525.4|5528.8|5522.8|12
1681889700000|2023-04-19 07:35:00|5530.8|5524.8|5527.3|5521.3|5530.8|5524.8|5526.8|5520.8|16
1681890000000|2023-04-19 07:40:00|5527.8|5521.8|5512.3|5506.3|5527.8|5521.8|5512.3|5506.3|82
1681890300000|2023-04-19 07:45:00|5511.8|5505.8|5515.4|5509.4|5517.8|5511.8|5511.8|5505.8|15
1681890600000|2023-04-19 07:50:00|5516.3|5510.3|5507.3|5501.3|5519.8|5513.8|5506.8|5500.8|26
1681890900000|2023-04-19 07:55:00|5507.4|5501.4|5509.3|5503.3|5513.8|5507.8|5507.3|5501.3|11
1681891200000|2023-04-19 08:00:00|5510.2|5504.2|5501.3|5495.3|5510.8|5504.8|5500.3|5494.3|34
1681891500000|2023-04-19 08:05:00|5500.8|5494.8|5490.3|5484.3|5501.9|5495.9|5489.4|5483.4|210
1681891800000|2023-04-19 08:10:00|5490.8|5484.8|5492.3|5486.3|5503.3|5497.3|5490.3|5484.3|35
1681892100000|2023-04-19 08:15:00|5491.8|5485.8|5500.9|5494.9|5503.3|5497.3|5491.8|5485.8|22
1681892400000|2023-04-19 08:20:00|5501.4|5495.4|5503.4|5497.4|5505.9|5499.9|5501.4|5495.4|138
1681892700000|2023-04-19 08:25:00|5503.5|5497.5|5491.3|5485.3|5503.5|5497.5|5490.9|5484.9|80
1681893000000|2023-04-19 08:30:00|5492.3|5486.3|5493.8|5487.8|5499.8|5493.8|5492.3|5486.3|12
1681893300000|2023-04-19 08:35:00|5494.8|5488.8|5497.8|5491.8|5497.8|5491.8|5490.8|5484.8|109
1681893600000|2023-04-19 08:40:00|5496.8|5490.8|5486.7|5480.7|5496.8|5490.8|5485.8|5479.8|45
1681893900000|2023-04-19 08:45:00|5486.8|5480.8|5491.2|5485.2|5491.7|5485.7|5486.2|5480.2|13
1681894200000|2023-04-19 08:50:00|5490.7|5484.7|5490.2|5484.2|5496.7|5490.7|5489.7|5483.7|14
1681894500000|2023-04-19 08:55:00|5488.7|5482.7|5487.8|5481.8|5492.2|5486.2|5485.8|5479.8|75
1681894800000|2023-04-19 09:00:00|5487.3|5481.3|5489.8|5483.8|5490.8|5484.8|5485.3|5479.3|50
1681895100000|2023-04-19 09:05:00|5489.3|5483.3|5487.3|5481.3|5491.8|5485.8|5483.8|5477.8|12
1681895400000|2023-04-19 09:10:00|5487.8|5481.8|5494.8|5488.8|5495.3|5489.3|5486.4|5480.4|14
1681895700000|2023-04-19 09:15:00|5494.3|5488.3|5485.9|5479.9|5495.8|5489.8|5485.9|5479.9|12
1681896000000|2023-04-19 09:20:00|5486.3|5480.3|5487.4|5481.4|5489.4|5483.4|5483.4|5477.4|16
1681896300000|2023-04-19 09:25:00|5486.4|5480.4|5485.4|5479.4|5488.9|5482.9|5485.4|5479.4|11
1681896600000|2023-04-19 09:30:00|5485.9|5479.9|5480.4|5474.4|5487.3|5481.3|5480.3|5474.3|31
1681896900000|2023-04-19 09:35:00|5479.5|5473.5|5479.5|5473.5|5482.4|5476.4|5478.9|5472.9|54
1681897200000|2023-04-19 09:40:00|5479.9|5473.9|5482.6|5476.6|5489|5483|5479.5|5473.5|92
1681897500000|2023-04-19 09:45:00|5483|5477|5481.6|5475.6|5484|5478|5477.5|5471.5|30
1681897800000|2023-04-19 09:50:00|5482|5476|5488.5|5482.5|5489|5483|5481.1|5475.1|48
1681898100000|2023-04-19 09:55:00|5488|5482|5489.6|5483.6|5491|5485|5487.5|5481.5|36
1681898400000|2023-04-19 10:00:00|5490|5484|5493|5487|5494.5|5488.5|5490|5484|30
1681898700000|2023-04-19 10:05:00|5493.1|5487.1|5492.6|5486.6|5494.5|5488.5|5492.1|5486.1|9
1681899000000|2023-04-19 10:10:00|5493|5487|5492.1|5486.1|5494.6|5488.6|5492.1|5486.1|7
1681899300000|2023-04-19 10:15:00|5491.6|5485.6|5492.1|5486.1|5493.6|5487.6|5491.1|5485.1|27
1681899600000|2023-04-19 10:20:00|5491.6|5485.6|5493.1|5487.1|5494.6|5488.6|5491.1|5485.1|30
1681899900000|2023-04-19 10:25:00|5493.6|5487.6|5492.6|5486.6|5495.5|5489.5|5491.1|5485.1|20
1681900200000|2023-04-19 10:30:00|5493.1|5487.1|5494.6|5488.6|5495.6|5489.6|5492.6|5486.6|3
1681900500000|2023-04-19 10:35:00|5494.5|5488.5|5493.5|5487.5|5495|5489|5492.6|5486.6|11
1681900800000|2023-04-19 10:40:00|5493|5487|5491.6|5485.6|5493.6|5487.6|5490.1|5484.1|23
1681901100000|2023-04-19 10:45:00|5492.6|5486.6|5491.6|5485.6|5493.1|5487.1|5491.1|5485.1|19
1681901400000|2023-04-19 10:50:00|5492.1|5486.1|5488.6|5482.6|5492.1|5486.1|5488.1|5482.1|22
1681901700000|2023-04-19 10:55:00|5487.6|5481.6|5489.6|5483.6|5489.6|5483.6|5487.1|5481.1|7
1681902000000|2023-04-19 11:00:00|5490.6|5484.6|5489.5|5483.5|5491|5485|5489.1|5483.1|10
1681902300000|2023-04-19 11:05:00|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5488.6|5482.6|4
1681902600000|2023-04-19 11:10:00|5489.5|5483.5|5489.5|5483.5|5491|5485|5488.5|5482.5|8
1681902900000|2023-04-19 11:15:00|5489.6|5483.6|5489|5483|5490.5|5484.5|5489|5483|3
1681903200000|2023-04-19 11:20:00|5489.5|5483.5|5488.5|5482.5|5490.5|5484.5|5488.5|5482.5|10
1681903500000|2023-04-19 11:25:00|5487.6|5481.6|5489.5|5483.5|5489.6|5483.6|5485.6|5479.6|45
1681903800000|2023-04-19 11:30:00|5489.1|5483.1|5487.6|5481.6|5489.1|5483.1|5486.6|5480.6|31
1681904100000|2023-04-19 11:35:00|5487.5|5481.5|5485.6|5479.6|5487.6|5481.6|5484.1|5478.1|22
1681904400000|2023-04-19 11:40:00|5486|5480|5487.1|5481.1|5487.5|5481.5|5485|5479|22
1681904700000|2023-04-19 11:45:00|5487.5|5481.5|5490.5|5484.5|5490.6|5484.6|5487.1|5481.1|27
1681905000000|2023-04-19 11:50:00|5490.6|5484.6|5492.6|5486.6|5493.1|5487.1|5490.6|5484.6|9
1681905300000|2023-04-19 11:55:00|5492.1|5486.1|5492.6|5486.6|5493.1|5487.1|5492|5486|133
1681905600000|2023-04-19 12:00:00|5492.2|5486.2|5494.1|5488.1|5494.6|5488.6|5492.1|5486.1|7
1681905900000|2023-04-19 12:05:00|5493.2|5487.2|5493.1|5487.1|5494.6|5488.6|5492.1|5486.1|95
1681906200000|2023-04-19 12:10:00|5492.7|5486.7|5494.2|5488.2|5497.7|5491.7|5488.7|5482.7|41
1681906500000|2023-04-19 12:15:00|5493.7|5487.7|5503.3|5497.3|5504.8|5498.8|5493.7|5487.7|87
1681906800000|2023-04-19 12:20:00|5502.8|5496.8|5500.3|5494.3|5504.2|5498.2|5500.3|5494.3|92
1681907100000|2023-04-19 12:25:00|5500.7|5494.7|5501.3|5495.3|5504.2|5498.2|5499.3|5493.3|19
1681907400000|2023-04-19 12:30:00|5501.5|5495.5|5503.7|5497.7|5505.8|5499.8|5500.8|5494.8|28
1681907700000|2023-04-19 12:35:00|5503.3|5497.3|5504.8|5498.8|5506.3|5500.3|5501.8|5495.8|27
1681908000000|2023-04-19 12:40:00|5504.9|5498.9|5505.2|5499.2|5506.3|5500.3|5500.3|5494.3|46
1681911000000|2023-04-19 13:30:00|5505.8|5499.8|5505.7|5499.7|5521.1|5515.1|5495.7|5489.7|971
1681911300000|2023-04-19 13:35:00|5506.6|5500.6|5513.5|5507.5|5514.5|5508.5|5500.6|5494.6|351
1681911600000|2023-04-19 13:40:00|5512.5|5506.5|5520.1|5514.1|5526.1|5520.1|5509|5503|280
1681911900000|2023-04-19 13:45:00|5519.6|5513.6|5520.6|5514.6|5534.6|5528.6|5519.6|5513.6|187
1681912200000|2023-04-19 13:50:00|5521.1|5515.1|5537|5531|5544.1|5538.1|5517.1|5511.1|409
1681912500000|2023-04-19 13:55:00|5536.6|5530.6|5528.1|5522.1|5550.6|5544.6|5527.1|5521.1|1070
1681912800000|2023-04-19 14:00:00|5528.6|5522.6|5538.6|5532.6|5538.6|5532.6|5524.7|5518.7|569
1681913100000|2023-04-19 14:05:00|5539.6|5533.6|5555.8|5549.8|5558.7|5552.7|5535.6|5529.6|502
1681913400000|2023-04-19 14:10:00|5556.3|5550.3|5569.2|5563.2|5571.3|5565.3|5555.2|5549.2|424
1681913700000|2023-04-19 14:15:00|5569.1|5563.1|5572.7|5566.7|5578.8|5572.8|5569.1|5563.1|190
1681914000000|2023-04-19 14:20:00|5573.3|5567.3|5569.3|5563.3|5573.8|5567.8|5565.2|5559.2|94
1681914300000|2023-04-19 14:25:00|5568.8|5562.8|5577.8|5571.8|5583.7|5577.7|5568.3|5562.3|291
1681914600000|2023-04-19 14:30:00|5576.3|5570.3|5571.6|5565.6|5591.3|5585.3|5568.7|5562.7|295
1681914900000|2023-04-19 14:35:00|5571.7|5565.7|5584.2|5578.2|5586.6|5580.6|5571.7|5565.7|118
1681915200000|2023-04-19 14:40:00|5584.1|5578.1|5590.1|5584.1|5590.2|5584.2|5577.2|5571.2|189
1681915500000|2023-04-19 14:45:00|5590.2|5584.2|5576.2|5570.2|5594.6|5588.6|5575.1|5569.1|182
1681915800000|2023-04-19 14:50:00|5577.1|5571.1|5587.2|5581.2|5587.6|5581.6|5570.6|5564.6|168
1681916100000|2023-04-19 14:55:00|5587.7|5581.7|5590.8|5584.8|5597.2|5591.2|5583.3|5577.3|308
1681916400000|2023-04-19 15:00:00|5590.9|5584.9|5588.8|5582.8|5599.4|5593.4|5587.3|5581.3|223
1681916700000|2023-04-19 15:05:00|5589.3|5583.3|5592.2|5586.2|5594.7|5588.7|5586.8|5580.8|164
1681917000000|2023-04-19 15:10:00|5592.6|5586.6|5596.2|5590.2|5600.2|5594.2|5592.6|5586.6|135
1681917300000|2023-04-19 15:15:00|5596.7|5590.7|5594.7|5588.7|5601.2|5595.2|5593.7|5587.7|167
1681917600000|2023-04-19 15:20:00|5595.2|5589.2|5614.7|5608.7|5620.7|5614.7|5595.2|5589.2|222
1681917900000|2023-04-19 15:25:00|5615.2|5609.2|5610.7|5604.7|5616.7|5610.7|5602.7|5596.7|118
1681918200000|2023-04-19 15:30:00|5611.1|5605.1|5607.2|5601.2|5621.2|5615.2|5606.2|5600.2|184
1681918500000|2023-04-19 15:35:00|5607.7|5601.7|5611.7|5605.7|5619.7|5613.7|5607.7|5601.7|209
1681918800000|2023-04-19 15:40:00|5612.7|5606.7|5605.2|5599.2|5612.7|5606.7|5601.2|5595.2|147
1681919100000|2023-04-19 15:45:00|5605.7|5599.7|5600.7|5594.7|5608.7|5602.7|5599.7|5593.7|127
1681919400000|2023-04-19 15:50:00|5601.2|5595.2|5602.1|5596.1|5603.7|5597.7|5595.7|5589.7|137
1681919700000|2023-04-19 15:55:00|5601.2|5595.2|5583.7|5577.7|5602.2|5596.2|5583.7|5577.7|197
1681920000000|2023-04-19 16:00:00|5584.2|5578.2|5571.7|5565.7|5588.7|5582.7|5570.2|5564.2|167
1681920300000|2023-04-19 16:05:00|5570.2|5564.2|5577.7|5571.7|5582.7|5576.7|5567.7|5561.7|126
1681920600000|2023-04-19 16:10:00|5578.2|5572.2|5585.7|5579.7|5590.8|5584.8|5577.7|5571.7|113
1681920900000|2023-04-19 16:15:00|5585.8|5579.8|5586.2|5580.2|5586.3|5580.3|5578.7|5572.7|158
1681921200000|2023-04-19 16:20:00|5585.2|5579.2|5579.2|5573.2|5586.3|5580.3|5577.2|5571.2|100
1681921500000|2023-04-19 16:25:00|5579.3|5573.3|5589.2|5583.2|5591.2|5585.2|5579.3|5573.3|110
1681921800000|2023-04-19 16:30:00|5588.7|5582.7|5593.8|5587.8|5600.3|5594.3|5586.2|5580.2|496
1681922100000|2023-04-19 16:35:00|5593.3|5587.3|5585.8|5579.8|5595.3|5589.3|5583.8|5577.8|127
1681922400000|2023-04-19 16:40:00|5586.3|5580.3|5581.7|5575.7|5587.8|5581.8|5577.8|5571.8|67
1681922700000|2023-04-19 16:45:00|5581.2|5575.2|5565.8|5559.8|5581.2|5575.2|5563.2|5557.2|218
1681923000000|2023-04-19 16:50:00|5565.3|5559.3|5562.8|5556.8|5567.8|5561.8|5559.8|5553.8|89
1681923300000|2023-04-19 16:55:00|5563.3|5557.3|5566.3|5560.3|5568.7|5562.7|5561.3|5555.3|136
1681923600000|2023-04-19 17:00:00|5566.2|5560.2|5571.3|5565.3|5574.8|5568.8|5564.3|5558.3|105
1681923900000|2023-04-19 17:05:00|5570.8|5564.8|5565.7|5559.7|5574.3|5568.3|5564.1|5558.1|345
1681924200000|2023-04-19 17:10:00|5566.1|5560.1|5558.7|5552.7|5566.2|5560.2|5558.7|5552.7|111
1681924500000|2023-04-19 17:15:00|5558.2|5552.2|5558.7|5552.7|5561.2|5555.2|5554.6|5548.6|126
1681924800000|2023-04-19 17:20:00|5559.2|5553.2|5555.8|5549.8|5560.7|5554.7|5553.7|5547.7|148
1681925100000|2023-04-19 17:25:00|5555.7|5549.7|5551.8|5545.8|5555.8|5549.8|5545.2|5539.2|108
1681925400000|2023-04-19 17:30:00|5552.8|5546.8|5550.7|5544.7|5556.7|5550.7|5548.7|5542.7|198
1681925700000|2023-04-19 17:35:00|5550.8|5544.8|5543.1|5537.1|5550.8|5544.8|5543.1|5537.1|189
1681926000000|2023-04-19 17:40:00|5543.2|5537.2|5541.8|5535.8|5545.8|5539.8|5539.7|5533.7|200
1681926300000|2023-04-19 17:45:00|5541.3|5535.3|5535.2|5529.2|5542.3|5536.3|5532.2|5526.2|331
1681926600000|2023-04-19 17:50:00|5534.7|5528.7|5518.7|5512.7|5534.7|5528.7|5518.7|5512.7|189
1681926900000|2023-04-19 17:55:00|5522.2|5516.2|5519.2|5513.2|5527.7|5521.7|5517.7|5511.7|208
1681927200000|2023-04-19 18:00:00|5519.7|5513.7|5517.8|5511.8|5524.6|5518.6|5517.2|5511.2|292
1681927500000|2023-04-19 18:05:00|5518.2|5512.2|5512.8|5506.8|5521.2|5515.2|5511.4|5505.4|246
1681927800000|2023-04-19 18:10:00|5513.3|5507.3|5518.3|5512.3|5519.4|5513.4|5512.3|5506.3|971
1681928100000|2023-04-19 18:15:00|5517.9|5511.9|5523.2|5517.2|5534.7|5528.7|5517.3|5511.3|336
1681948800000|2023-04-20 00:00:00|5503.5|5497.5|5513.9|5507.9|5513.9|5507.9|5496.9|5490.9|137
1681949100000|2023-04-20 00:05:00|5513.4|5507.4|5507.4|5501.4|5514.4|5508.4|5507.3|5501.3|10
1681949400000|2023-04-20 00:10:00|5507.8|5501.8|5510.3|5504.3|5510.3|5504.3|5507.3|5501.3|15
1681949700000|2023-04-20 00:15:00|5509.9|5503.9|5509.9|5503.9|5512.3|5506.3|5509.3|5503.3|9
1681950000000|2023-04-20 00:20:00|5509.8|5503.8|5503.8|5497.8|5510.4|5504.4|5503.8|5497.8|11
1681950300000|2023-04-20 00:25:00|5503.9|5497.9|5500.3|5494.3|5505.4|5499.4|5498.4|5492.4|14
1681950600000|2023-04-20 00:30:00|5500.4|5494.4|5504.8|5498.8|5506.8|5500.8|5499.3|5493.3|20
1681950900000|2023-04-20 00:35:00|5504.3|5498.3|5503.8|5497.8|5505.3|5499.3|5503.3|5497.3|2
1681951200000|2023-04-20 00:40:00|5503.3|5497.3|5505.3|5499.3|5505.8|5499.8|5501.8|5495.8|6
1681951500000|2023-04-20 00:45:00|5505.8|5499.8|5508.4|5502.4|5509.8|5503.8|5505.8|5499.8|1
1681951800000|2023-04-20 00:50:00|5508.5|5502.5|5509.3|5503.3|5510.9|5504.9|5507.9|5501.9|4
1681952100000|2023-04-20 00:55:00|5509.8|5503.8|5514.8|5508.8|5514.8|5508.8|5509.8|5503.8|4
1681952400000|2023-04-20 01:00:00|5515.3|5509.3|5510.9|5504.9|5517.4|5511.4|5509.9|5503.9|8
1681952700000|2023-04-20 01:05:00|5509.9|5503.9|5510.4|5504.4|5510.9|5504.9|5501.3|5495.3|4
1681953000000|2023-04-20 01:10:00|5510.3|5504.3|5512.9|5506.9|5515.3|5509.3|5509.4|5503.4|0
1681953300000|2023-04-20 01:15:00|5511.9|5505.9|5506.8|5500.8|5513.3|5507.3|5505.3|5499.3|4
1681953600000|2023-04-20 01:20:00|5507.3|5501.3|5509.3|5503.3|5511.9|5505.9|5507.3|5501.3|3
1681953900000|2023-04-20 01:25:00|5508.9|5502.9|5508.4|5502.4|5508.9|5502.9|5503.9|5497.9|4
1681954200000|2023-04-20 01:30:00|5509.4|5503.4|5508.4|5502.4|5510.4|5504.4|5506.4|5500.4|9
1681954500000|2023-04-20 01:35:00|5508.8|5502.8|5513.8|5507.8|5513.8|5507.8|5508.8|5502.8|0
1681954800000|2023-04-20 01:40:00|5513.3|5507.3|5509.9|5503.9|5514.3|5508.3|5508.9|5502.9|2
1681955100000|2023-04-20 01:45:00|5511.4|5505.4|5514.8|5508.8|5514.8|5508.8|5511.4|5505.4|6
1681955400000|2023-04-20 01:50:00|5514.4|5508.4|5513.9|5507.9|5515.4|5509.4|5512.9|5506.9|3
1681955700000|2023-04-20 01:55:00|5512.9|5506.9|5512.9|5506.9|5514.3|5508.3|5512.4|5506.4|2
1681956000000|2023-04-20 02:00:00|5513.4|5507.4|5511.9|5505.9|5514.4|5508.4|5511.8|5505.8|1
1681956300000|2023-04-20 02:05:00|5511.4|5505.4|5504.8|5498.8|5511.8|5505.8|5504.8|5498.8|7
1681956600000|2023-04-20 02:10:00|5504.4|5498.4|5504.3|5498.3|5504.8|5498.8|5502.4|5496.4|4
1681956900000|2023-04-20 02:15:00|5505.3|5499.3|5501.4|5495.4|5505.4|5499.4|5500.9|5494.9|3
1681957200000|2023-04-20 02:20:00|5500.4|5494.4|5502.3|5496.3|5502.8|5496.8|5500.3|5494.3|6
1681957500000|2023-04-20 02:25:00|5502.8|5496.8|5490.4|5484.4|5502.8|5496.8|5489.9|5483.9|8
1681957800000|2023-04-20 02:30:00|5490.3|5484.3|5486.8|5480.8|5492.8|5486.8|5484.9|5478.9|3
1681958100000|2023-04-20 02:35:00|5485.9|5479.9|5488.3|5482.3|5491.8|5485.8|5484.3|5478.3|9
1681958400000|2023-04-20 02:40:00|5487.9|5481.9|5491.3|5485.3|5494.3|5488.3|5486.4|5480.4|8
1681958700000|2023-04-20 02:45:00|5490.8|5484.8|5493.4|5487.4|5495.8|5489.8|5490.4|5484.4|48
1681959000000|2023-04-20 02:50:00|5492.9|5486.9|5489.9|5483.9|5493.9|5487.9|5489.8|5483.8|2
1681959300000|2023-04-20 02:55:00|5489.4|5483.4|5485.9|5479.9|5490.9|5484.9|5485.9|5479.9|5
1681959600000|2023-04-20 03:00:00|5485.8|5479.8|5483.9|5477.9|5485.9|5479.9|5482.4|5476.4|21
1681959900000|2023-04-20 03:05:00|5483.4|5477.4|5485.4|5479.4|5485.4|5479.4|5483.4|5477.4|3
1681960200000|2023-04-20 03:10:00|5485.9|5479.9|5482.9|5476.9|5485.9|5479.9|5482.9|5476.9|13
1681960500000|2023-04-20 03:15:00|5482.4|5476.4|5486.3|5480.3|5486.3|5480.3|5482.4|5476.4|6
1681960800000|2023-04-20 03:20:00|5486.8|5480.8|5485.3|5479.3|5486.8|5480.8|5483.9|5477.9|2
1681961100000|2023-04-20 03:25:00|5485.8|5479.8|5477.3|5471.3|5486.3|5480.3|5477.3|5471.3|8
1681961400000|2023-04-20 03:30:00|5477.8|5471.8|5485.8|5479.8|5485.8|5479.8|5477.8|5471.8|6
1681961700000|2023-04-20 03:35:00|5485.3|5479.3|5486.3|5480.3|5486.3|5480.3|5484.3|5478.3|2
1681962000000|2023-04-20 03:40:00|5487.8|5481.8|5490.8|5484.8|5491.3|5485.3|5487.3|5481.3|4
1681962300000|2023-04-20 03:45:00|5491.3|5485.3|5495.3|5489.3|5496.3|5490.3|5490.8|5484.8|4
1681962600000|2023-04-20 03:50:00|5492.8|5486.8|5493.3|5487.3|5493.8|5487.8|5492.3|5486.3|2
1681962900000|2023-04-20 03:55:00|5492.8|5486.8|5491.9|5485.9|5493.3|5487.3|5490.9|5484.9|3
1681963200000|2023-04-20 04:00:00|5491.8|5485.8|5490.4|5484.4|5492.3|5486.3|5490.3|5484.3|2
1681963500000|2023-04-20 04:05:00|5490.3|5484.3|5493.8|5487.8|5493.8|5487.8|5488.9|5482.9|25
1681963800000|2023-04-20 04:10:00|5494.3|5488.3|5495.3|5489.3|5496.3|5490.3|5494.3|5488.3|2
1681964100000|2023-04-20 04:15:00|5495.8|5489.8|5496.3|5490.3|5496.3|5490.3|5494.8|5488.8|3
1681964400000|2023-04-20 04:20:00|5495.8|5489.8|5496.8|5490.8|5497.3|5491.3|5495.3|5489.3|3
1681964700000|2023-04-20 04:25:00|5497.3|5491.3|5497.8|5491.8|5498.8|5492.8|5496.3|5490.3|5
1681965000000|2023-04-20 04:30:00|5498.3|5492.3|5493.8|5487.8|5498.3|5492.3|5492.8|5486.8|5
1681965300000|2023-04-20 04:35:00|5493.3|5487.3|5495.8|5489.8|5495.8|5489.8|5493.3|5487.3|3
1681965600000|2023-04-20 04:40:00|5494.3|5488.3|5495.8|5489.8|5495.8|5489.8|5493.8|5487.8|3
1681965900000|2023-04-20 04:45:00|5496.3|5490.3|5496.8|5490.8|5496.8|5490.8|5493.3|5487.3|1
1681966200000|2023-04-20 04:50:00|5496.3|5490.3|5496.3|5490.3|5500.3|5494.3|5495.8|5489.8|7
1681966500000|2023-04-20 04:55:00|5497.8|5491.8|5498.8|5492.8|5498.8|5492.8|5497.8|5491.8|2
1681966800000|2023-04-20 05:00:00|5498.3|5492.3|5492.8|5486.8|5498.3|5492.3|5491.3|5485.3|42
1681967100000|2023-04-20 05:05:00|5493.8|5487.8|5494.3|5488.3|5495.3|5489.3|5493.3|5487.3|6
1681967400000|2023-04-20 05:10:00|5494.8|5488.8|5491.8|5485.8|5495.8|5489.8|5491.8|5485.8|12
1681967700000|2023-04-20 05:15:00|5491.9|5485.9|5494.7|5488.7|5494.7|5488.7|5491.8|5485.8|33
1681968000000|2023-04-20 05:20:00|5494.3|5488.3|5494.2|5488.2|5496.2|5490.2|5492.8|5486.8|5
1681968300000|2023-04-20 05:25:00|5494.7|5488.7|5493.2|5487.2|5495.7|5489.7|5492.8|5486.8|2
1681968600000|2023-04-20 05:30:00|5492.8|5486.8|5491.3|5485.3|5494.2|5488.2|5489.7|5483.7|5
1681968900000|2023-04-20 05:35:00|5492.2|5486.2|5491.2|5485.2|5495.7|5489.7|5491.2|5485.2|1
1681969200000|2023-04-20 05:40:00|5492.2|5486.2|5493.7|5487.7|5496.2|5490.2|5492.2|5486.2|6
1681969500000|2023-04-20 05:45:00|5493.2|5487.2|5498.7|5492.7|5499.2|5493.2|5493.2|5487.2|5
1681969800000|2023-04-20 05:50:00|5498.3|5492.3|5497.2|5491.2|5498.3|5492.3|5494.2|5488.2|4
1681970100000|2023-04-20 05:55:00|5495.8|5489.8|5495.2|5489.2|5498.2|5492.2|5495.2|5489.2|2
1681970400000|2023-04-20 06:00:00|5494.7|5488.7|5499.2|5493.2|5500.3|5494.3|5494.2|5488.2|4
1681970700000|2023-04-20 06:05:00|5499.3|5493.3|5500.2|5494.2|5500.3|5494.3|5498.8|5492.8|0
1681971000000|2023-04-20 06:10:00|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5497.8|5491.8|2
1681971300000|2023-04-20 06:15:00|5499.3|5493.3|5495.3|5489.3|5500.3|5494.3|5493.8|5487.8|38
1681971600000|2023-04-20 06:20:00|5495.4|5489.4|5500.3|5494.3|5500.3|5494.3|5495.4|5489.4|2
1681971900000|2023-04-20 06:25:00|5499.8|5493.8|5498.7|5492.7|5499.8|5493.8|5497.8|5491.8|0
1681972200000|2023-04-20 06:30:00|5498.2|5492.2|5498.8|5492.8|5504.3|5498.3|5498.2|5492.2|5
1681972500000|2023-04-20 06:35:00|5498.3|5492.3|5493.8|5487.8|5498.3|5492.3|5492.2|5486.2|2
1681972800000|2023-04-20 06:40:00|5492.8|5486.8|5494.8|5488.8|5494.8|5488.8|5489.8|5483.8|0
1681973100000|2023-04-20 06:45:00|5495.3|5489.3|5492.8|5486.8|5495.3|5489.3|5487.8|5481.8|8
1681973400000|2023-04-20 06:50:00|5493.3|5487.3|5495.2|5489.2|5495.2|5489.2|5492.3|5486.3|2
1681973700000|2023-04-20 06:55:00|5495.3|5489.3|5497.8|5491.8|5497.8|5491.8|5493.2|5487.2|2
1681974000000|2023-04-20 07:00:00|5496.3|5490.3|5491.3|5485.3|5498.7|5492.7|5488.8|5482.8|3
1681974300000|2023-04-20 07:05:00|5491.2|5485.2|5484.3|5478.3|5491.2|5485.2|5479.8|5473.8|32
1681974600000|2023-04-20 07:10:00|5483.9|5477.9|5478.9|5472.9|5486.2|5480.2|5478.4|5472.4|8
1681974900000|2023-04-20 07:15:00|5478.8|5472.8|5481.9|5475.9|5483.3|5477.3|5476.4|5470.4|60
1681975200000|2023-04-20 07:20:00|5480.8|5474.8|5475.9|5469.9|5480.8|5474.8|5473.4|5467.4|29
1681975500000|2023-04-20 07:25:00|5475.4|5469.4|5482.4|5476.4|5483.4|5477.4|5473.9|5467.9|4
1681975800000|2023-04-20 07:30:00|5481.9|5475.9|5478.8|5472.8|5482.4|5476.4|5476.9|5470.9|5
1681976100000|2023-04-20 07:35:00|5477.4|5471.4|5475|5469|5477.9|5471.9|5474.5|5468.5|52
1681976400000|2023-04-20 07:40:00|5475.4|5469.4|5476.4|5470.4|5476.5|5470.5|5472.5|5466.5|14
1681976700000|2023-04-20 07:45:00|5475.9|5469.9|5480.4|5474.4|5480.4|5474.4|5475.4|5469.4|2
1681977000000|2023-04-20 07:50:00|5479.9|5473.9|5476.9|5470.9|5487|5481|5474.6|5468.6|542
1681977300000|2023-04-20 07:55:00|5476.5|5470.5|5474|5468|5477.5|5471.5|5473.6|5467.6|4
1681977600000|2023-04-20 08:00:00|5474.1|5468.1|5475.5|5469.5|5480.5|5474.5|5474|5468|15
1681977900000|2023-04-20 08:05:00|5475.9|5469.9|5476|5470|5478|5472|5474|5468|3
1681978200000|2023-04-20 08:10:00|5476.1|5470.1|5480|5474|5482|5476|5475.5|5469.5|16
1681978500000|2023-04-20 08:15:00|5481.6|5475.6|5494.6|5488.6|5496.5|5490.5|5481.6|5475.6|34
1681978800000|2023-04-20 08:20:00|5495|5489|5493.5|5487.5|5495|5489|5492.5|5486.5|4
1681979100000|2023-04-20 08:25:00|5493|5487|5493|5487|5495.5|5489.5|5489.6|5483.6|18
1681979400000|2023-04-20 08:30:00|5492.6|5486.6|5483.5|5477.5|5492.6|5486.6|5483.5|5477.5|21
1681979700000|2023-04-20 08:35:00|5483|5477|5484.9|5478.9|5485.4|5479.4|5478|5472|72
1681980000000|2023-04-20 08:40:00|5483.5|5477.5|5477.5|5471.5|5484.4|5478.4|5475.4|5469.4|22
1681980300000|2023-04-20 08:45:00|5477.4|5471.4|5489.9|5483.9|5491|5485|5476.5|5470.5|14
1681980600000|2023-04-20 08:50:00|5489.4|5483.4|5483.5|5477.5|5489.4|5483.4|5483.5|5477.5|22
1681980900000|2023-04-20 08:55:00|5484|5478|5480|5474|5484|5478|5478.4|5472.4|17
1681981200000|2023-04-20 09:00:00|5479.4|5473.4|5478|5472|5479.5|5473.5|5475.5|5469.5|2
1681981500000|2023-04-20 09:05:00|5477.5|5471.5|5479.4|5473.4|5479.4|5473.4|5476.5|5470.5|30
1681981800000|2023-04-20 09:10:00|5480.3|5474.3|5481|5475|5482.5|5476.5|5479.5|5473.5|6
1681982100000|2023-04-20 09:15:00|5480|5474|5480.5|5474.5|5481.9|5475.9|5479.5|5473.5|21
1681982400000|2023-04-20 09:20:00|5480.1|5474.1|5479|5473|5481|5475|5477.5|5471.5|6
1681982700000|2023-04-20 09:25:00|5478|5472|5484|5478|5484|5478|5478|5472|47
1681983000000|2023-04-20 09:30:00|5482.5|5476.5|5484.5|5478.5|5485|5479|5481|5475|2
1681983300000|2023-04-20 09:35:00|5485|5479|5490|5484|5491|5485|5485|5479|28
1681983600000|2023-04-20 09:40:00|5490.1|5484.1|5489.6|5483.6|5491.6|5485.6|5489.1|5483.1|72
1681983900000|2023-04-20 09:45:00|5488.6|5482.6|5488|5482|5489.1|5483.1|5486|5480|14
1681984200000|2023-04-20 09:50:00|5487|5481|5486.6|5480.6|5488|5482|5485.6|5479.6|64
1681984500000|2023-04-20 09:55:00|5486.5|5480.5|5491.1|5485.1|5494.1|5488.1|5485.6|5479.6|19
1681984800000|2023-04-20 10:00:00|5491.6|5485.6|5488.2|5482.2|5493.6|5487.6|5488.2|5482.2|18
1681985100000|2023-04-20 10:05:00|5488.1|5482.1|5487.1|5481.1|5488.1|5482.1|5486.6|5480.6|21
1681985400000|2023-04-20 10:10:00|5486.6|5480.6|5487.6|5481.6|5487.6|5481.6|5486.6|5480.6|18
1681985700000|2023-04-20 10:15:00|5487.1|5481.1|5483|5477|5487.1|5481.1|5479.7|5473.7|60
1681986000000|2023-04-20 10:20:00|5483.1|5477.1|5481.1|5475.1|5483.5|5477.5|5478.6|5472.6|28
1681986300000|2023-04-20 10:25:00|5480.2|5474.2|5484|5478|5484.6|5478.6|5480.2|5474.2|21
1681986600000|2023-04-20 10:30:00|5483.6|5477.6|5487.1|5481.1|5491.5|5485.5|5483.1|5477.1|46
1681986900000|2023-04-20 10:35:00|5487.6|5481.6|5489.6|5483.6|5490.6|5484.6|5485|5479|16
1681987200000|2023-04-20 10:40:00|5489.1|5483.1|5489.6|5483.6|5491.6|5485.6|5488.2|5482.2|20
1681987500000|2023-04-20 10:45:00|5490.1|5484.1|5492.6|5486.6|5493.6|5487.6|5488.1|5482.1|20
1681987800000|2023-04-20 10:50:00|5493.1|5487.1|5497.1|5491.1|5497.6|5491.6|5493.1|5487.1|12
1681988100000|2023-04-20 10:55:00|5496.6|5490.6|5493.6|5487.6|5497.1|5491.1|5491.6|5485.6|7
1681988400000|2023-04-20 11:00:00|5494.1|5488.1|5492.6|5486.6|5494.6|5488.6|5492.1|5486.1|12
1681988700000|2023-04-20 11:05:00|5492.1|5486.1|5492.6|5486.6|5493.1|5487.1|5490.2|5484.2|19
1681989000000|2023-04-20 11:10:00|5492.1|5486.1|5493.1|5487.1|5494.6|5488.6|5490.6|5484.6|14
1681989300000|2023-04-20 11:15:00|5492.6|5486.6|5492.1|5486.1|5493.7|5487.7|5491.6|5485.6|19
1681989600000|2023-04-20 11:20:00|5492.6|5486.6|5490.1|5484.1|5492.6|5486.6|5489.1|5483.1|39
1681989900000|2023-04-20 11:25:00|5489.6|5483.6|5490.1|5484.1|5490.1|5484.1|5488.1|5482.1|13
1681990200000|2023-04-20 11:30:00|5490.6|5484.6|5484.6|5478.6|5490.6|5484.6|5484.2|5478.2|13
1681990500000|2023-04-20 11:35:00|5485.1|5479.1|5488.6|5482.6|5491.1|5485.1|5483.1|5477.1|30
1681990800000|2023-04-20 11:40:00|5488.2|5482.2|5487.6|5481.6|5488.2|5482.2|5486.2|5480.2|12
1681991100000|2023-04-20 11:45:00|5488.1|5482.1|5481.7|5475.7|5488.1|5482.1|5481.7|5475.7|33
1681991400000|2023-04-20 11:50:00|5481.6|5475.6|5481.6|5475.6|5481.6|5475.6|5479.6|5473.6|18
1681991700000|2023-04-20 11:55:00|5481.2|5475.2|5483.6|5477.6|5484.2|5478.2|5480.2|5474.2|17
1681992000000|2023-04-20 12:00:00|5483.2|5477.2|5484.1|5478.1|5484.6|5478.6|5483.1|5477.1|12
1681992300000|2023-04-20 12:05:00|5483.7|5477.7|5482.6|5476.6|5485.6|5479.6|5482.6|5476.6|17
1681992600000|2023-04-20 12:10:00|5481.6|5475.6|5481.6|5475.6|5483.1|5477.1|5480.6|5474.6|30
1681992900000|2023-04-20 12:15:00|5481.1|5475.1|5480.2|5474.2|5481.1|5475.1|5479.6|5473.6|21
1681993200000|2023-04-20 12:20:00|5480.6|5474.6|5484.6|5478.6|5485.6|5479.6|5479.7|5473.7|34
1681993500000|2023-04-20 12:25:00|5483.7|5477.7|5490.1|5484.1|5490.1|5484.1|5482.2|5476.2|36
1681993800000|2023-04-20 12:30:00|5489.6|5483.6|5484.2|5478.2|5490.7|5484.7|5481.8|5475.8|54
1681994100000|2023-04-20 12:35:00|5483.7|5477.7|5492.3|5486.3|5492.3|5486.3|5483.7|5477.7|140
1681994400000|2023-04-20 12:40:00|5492.7|5486.7|5488.7|5482.7|5492.7|5486.7|5488.2|5482.2|35
1681997400000|2023-04-20 13:30:00|5488.2|5482.2|5510|5504|5510.5|5504.5|5475.2|5469.2|1041
1681997700000|2023-04-20 13:35:00|5509.5|5503.5|5512.4|5506.4|5519|5513|5497.6|5491.6|683
1681998000000|2023-04-20 13:40:00|5513.4|5507.4|5526.4|5520.4|5530.4|5524.4|5513.4|5507.4|280
1681998300000|2023-04-20 13:45:00|5524.9|5518.9|5535|5529|5545.9|5539.9|5524.9|5518.9|299
1681998600000|2023-04-20 13:50:00|5536|5530|5531.9|5525.9|5550.5|5544.5|5526.9|5520.9|421
1681998900000|2023-04-20 13:55:00|5531.8|5525.8|5516.4|5510.4|5532.9|5526.9|5506.4|5500.4|277
1681999200000|2023-04-20 14:00:00|5515.8|5509.8|5498.4|5492.4|5522.8|5516.8|5496.9|5490.9|169
1681999500000|2023-04-20 14:05:00|5497.9|5491.9|5486.9|5480.9|5501.4|5495.4|5484.4|5478.4|264
1681999800000|2023-04-20 14:10:00|5487.4|5481.4|5486.5|5480.5|5498.5|5492.5|5486.5|5480.5|175
1682000100000|2023-04-20 14:15:00|5486|5480|5481|5475|5490.5|5484.5|5475.1|5469.1|206
1682000400000|2023-04-20 14:20:00|5479.5|5473.5|5458.6|5452.6|5479.5|5473.5|5437.6|5431.6|895
1682000700000|2023-04-20 14:25:00|5458.1|5452.1|5447.1|5441.1|5461.1|5455.1|5444.1|5438.1|711
1682001000000|2023-04-20 14:30:00|5446.7|5440.7|5460.1|5454.1|5464.2|5458.2|5432.1|5426.1|354
1682001300000|2023-04-20 14:35:00|5460.7|5454.7|5458.5|5452.5|5465.2|5459.2|5453.5|5447.5|399
1682001600000|2023-04-20 14:40:00|5458|5452|5470.5|5464.5|5471.9|5465.9|5450|5444|260
1682001900000|2023-04-20 14:45:00|5470|5464|5483.5|5477.5|5489.9|5483.9|5469.4|5463.4|605
1682002200000|2023-04-20 14:50:00|5483|5477|5471.4|5465.4|5483|5477|5468.5|5462.5|212
1682002500000|2023-04-20 14:55:00|5473|5467|5479|5473|5479.9|5473.9|5467.9|5461.9|131
1682002800000|2023-04-20 15:00:00|5479.4|5473.4|5499.9|5493.9|5500.4|5494.4|5478.9|5472.9|273
1682003100000|2023-04-20 15:05:00|5498.9|5492.9|5488|5482|5504.4|5498.4|5481.4|5475.4|363
1682003400000|2023-04-20 15:10:00|5488.5|5482.5|5470.9|5464.9|5496.4|5490.4|5468.9|5462.9|385
1682003700000|2023-04-20 15:15:00|5470.4|5464.4|5468.4|5462.4|5476.9|5470.9|5468.4|5462.4|176
1682004000000|2023-04-20 15:20:00|5469.3|5463.3|5467.9|5461.9|5476.4|5470.4|5465.4|5459.4|300
1682004300000|2023-04-20 15:25:00|5468.4|5462.4|5467.8|5461.8|5472.7|5466.7|5457.8|5451.8|340
1682004600000|2023-04-20 15:30:00|5467.4|5461.4|5475.8|5469.8|5479.3|5473.3|5462.8|5456.8|210
1682004900000|2023-04-20 15:35:00|5476.8|5470.8|5477.3|5471.3|5483.8|5477.8|5470.3|5464.3|184
1682005200000|2023-04-20 15:40:00|5476.3|5470.3|5472.8|5466.8|5476.3|5470.3|5465.3|5459.3|563
1682005500000|2023-04-20 15:45:00|5471.8|5465.8|5464.8|5458.8|5471.8|5465.8|5462.3|5456.3|327
1682005800000|2023-04-20 15:50:00|5463.9|5457.9|5457.7|5451.7|5470.2|5464.2|5457.7|5451.7|444
1682006100000|2023-04-20 15:55:00|5457.2|5451.2|5455.7|5449.7|5462.6|5456.6|5452.1|5446.1|145
1682006400000|2023-04-20 16:00:00|5455.6|5449.6|5452.2|5446.2|5456.6|5450.6|5447.2|5441.2|189
1682006700000|2023-04-20 16:05:00|5450.7|5444.7|5449.7|5443.7|5454.2|5448.2|5446.7|5440.7|387
1682007000000|2023-04-20 16:10:00|5449.2|5443.2|5453.7|5447.7|5455.1|5449.1|5445.8|5439.8|297
1682007300000|2023-04-20 16:15:00|5454.2|5448.2|5457.1|5451.1|5459.1|5453.1|5446.2|5440.2|399
1682007600000|2023-04-20 16:20:00|5457.2|5451.2|5451.7|5445.7|5458.1|5452.1|5445.7|5439.7|302
1682007900000|2023-04-20 16:25:00|5451.2|5445.2|5450.2|5444.2|5453.7|5447.7|5445.2|5439.2|264
1682008200000|2023-04-20 16:30:00|5450.7|5444.7|5446.2|5440.2|5455.1|5449.1|5445.7|5439.7|142
1682008500000|2023-04-20 16:35:00|5445.2|5439.2|5448.2|5442.2|5449.2|5443.2|5445.2|5439.2|245
1682008800000|2023-04-20 16:40:00|5448.1|5442.1|5445.7|5439.7|5449.1|5443.1|5439.7|5433.7|278
1682009100000|2023-04-20 16:45:00|5446.2|5440.2|5452.2|5446.2|5455.2|5449.2|5443.2|5437.2|466
1682009400000|2023-04-20 16:50:00|5452.3|5446.3|5449.7|5443.7|5453.2|5447.2|5449.2|5443.2|231
1682009700000|2023-04-20 16:55:00|5450.2|5444.2|5450.6|5444.6|5453.1|5447.1|5440.2|5434.2|290
1682010000000|2023-04-20 17:00:00|5451.1|5445.1|5460.6|5454.6|5463.1|5457.1|5448.1|5442.1|297
1682010300000|2023-04-20 17:05:00|5460.7|5454.7|5463.2|5457.2|5463.2|5457.2|5454.1|5448.1|238
1682010600000|2023-04-20 17:10:00|5462.7|5456.7|5458.2|5452.2|5464.7|5458.7|5456.2|5450.2|259
1682010900000|2023-04-20 17:15:00|5458.7|5452.7|5446.1|5440.1|5459.2|5453.2|5443.1|5437.1|269
1682011200000|2023-04-20 17:20:00|5446.2|5440.2|5443.1|5437.1|5449.1|5443.1|5443.1|5437.1|98
1682011500000|2023-04-20 17:25:00|5443.6|5437.6|5453.6|5447.6|5454.6|5448.6|5439.1|5433.1|175
1682011800000|2023-04-20 17:30:00|5454.1|5448.1|5459.1|5453.1|5466.6|5460.6|5454.1|5448.1|237
1682012100000|2023-04-20 17:35:00|5458.6|5452.6|5461.1|5455.1|5462.1|5456.1|5454.1|5448.1|214
1682012400000|2023-04-20 17:40:00|5461.6|5455.6|5473.6|5467.6|5475.1|5469.1|5461.1|5455.1|164
1682012700000|2023-04-20 17:45:00|5474.6|5468.6|5475.6|5469.6|5477.6|5471.6|5468.1|5462.1|248
1682013000000|2023-04-20 17:50:00|5476.1|5470.1|5469.1|5463.1|5477.6|5471.6|5469.1|5463.1|390
1682013300000|2023-04-20 17:55:00|5469.6|5463.6|5470.2|5464.2|5472.6|5466.6|5463.1|5457.1|446
1682013600000|2023-04-20 18:00:00|5470.6|5464.6|5464.2|5458.2|5470.7|5464.7|5459.6|5453.6|301
1682013900000|2023-04-20 18:05:00|5464.1|5458.1|5468.7|5462.7|5477.3|5471.3|5461.1|5455.1|679
1682014200000|2023-04-20 18:10:00|5468.8|5462.8|5462.7|5456.7|5471.7|5465.7|5458.7|5452.7|1386
1682014500000|2023-04-20 18:15:00|5461.7|5455.7|5456.8|5450.8|5462.3|5456.3|5449.8|5443.8|631
1682035200000|2023-04-21 00:00:00|5470.3|5464.3|5467.9|5461.9|5478.3|5472.3|5465.4|5459.4|86
1682035500000|2023-04-21 00:05:00|5467.4|5461.4|5468.4|5462.4|5471.9|5465.9|5466.9|5460.9|16
1682035800000|2023-04-21 00:10:00|5467.9|5461.9|5465.9|5459.9|5468.9|5462.9|5465.4|5459.4|19
1682036100000|2023-04-21 00:15:00|5466.4|5460.4|5467.9|5461.9|5468.9|5462.9|5465.9|5459.9|17
1682036400000|2023-04-21 00:20:00|5466.9|5460.9|5469.9|5463.9|5469.9|5463.9|5466.9|5460.9|3
1682036700000|2023-04-21 00:25:00|5468.9|5462.9|5469.4|5463.4|5473.4|5467.4|5468.9|5462.9|4
1682037000000|2023-04-21 00:30:00|5468.4|5462.4|5467.8|5461.8|5470.4|5464.4|5466.9|5460.9|178
1682037300000|2023-04-21 00:35:00|5467.3|5461.3|5466.8|5460.8|5467.3|5461.3|5466.4|5460.4|5
1682037600000|2023-04-21 00:40:00|5466.4|5460.4|5463.9|5457.9|5466.8|5460.8|5463.4|5457.4|12
1682037900000|2023-04-21 00:45:00|5464.3|5458.3|5462.3|5456.3|5464.4|5458.4|5460.8|5454.8|5
1682038200000|2023-04-21 00:50:00|5461.8|5455.8|5461.8|5455.8|5462.8|5456.8|5461.8|5455.8|8
1682038500000|2023-04-21 00:55:00|5461.3|5455.3|5461.8|5455.8|5462.3|5456.3|5458.9|5452.9|10
1682038800000|2023-04-21 01:00:00|5466.3|5460.3|5461.4|5455.4|5467.8|5461.8|5456.4|5450.4|48
1682039100000|2023-04-21 01:05:00|5461.8|5455.8|5458.8|5452.8|5462.4|5456.4|5457.8|5451.8|20
1682039400000|2023-04-21 01:10:00|5459.3|5453.3|5461.8|5455.8|5462.8|5456.8|5459.3|5453.3|10
1682039700000|2023-04-21 01:15:00|5461.4|5455.4|5459.4|5453.4|5461.4|5455.4|5458.4|5452.4|4
1682040000000|2023-04-21 01:20:00|5459.8|5453.8|5460.4|5454.4|5461.3|5455.3|5459.4|5453.4|2
1682040300000|2023-04-21 01:25:00|5460.8|5454.8|5470.8|5464.8|5470.8|5464.8|5460.8|5454.8|14
1682040600000|2023-04-21 01:30:00|5470.3|5464.3|5466.8|5460.8|5470.8|5464.8|5466.3|5460.3|2
1682040900000|2023-04-21 01:35:00|5465.9|5459.9|5459.4|5453.4|5465.9|5459.9|5458.4|5452.4|15
1682041200000|2023-04-21 01:40:00|5459.9|5453.9|5458.9|5452.9|5460.4|5454.4|5456.9|5450.9|4
1682041500000|2023-04-21 01:45:00|5458.4|5452.4|5457.9|5451.9|5459.4|5453.4|5456.9|5450.9|0
1682041800000|2023-04-21 01:50:00|5456.9|5450.9|5457.9|5451.9|5458.9|5452.9|5456.9|5450.9|0
1682042100000|2023-04-21 01:55:00|5458.4|5452.4|5454.4|5448.4|5458.9|5452.9|5454.4|5448.4|4
1682042400000|2023-04-21 02:00:00|5453.4|5447.4|5451.5|5445.5|5453.4|5447.4|5448.9|5442.9|28
1682042700000|2023-04-21 02:05:00|5451|5445|5450.5|5444.5|5452.9|5446.9|5448.5|5442.5|4
1682043000000|2023-04-21 02:10:00|5450.9|5444.9|5450|5444|5450.9|5444.9|5449.4|5443.4|7
1682043300000|2023-04-21 02:15:00|5449.4|5443.4|5450.9|5444.9|5451|5445|5447.4|5441.4|3
1682043600000|2023-04-21 02:20:00|5451.9|5445.9|5454|5448|5454|5448|5450.9|5444.9|0
1682043900000|2023-04-21 02:25:00|5453.9|5447.9|5451.5|5445.5|5454.9|5448.9|5451.5|5445.5|0
1682044200000|2023-04-21 02:30:00|5450.9|5444.9|5449.4|5443.4|5451.5|5445.5|5447.4|5441.4|2
1682044500000|2023-04-21 02:35:00|5448.9|5442.9|5451.4|5445.4|5451.9|5445.9|5447.4|5441.4|5
1682044800000|2023-04-21 02:40:00|5451.9|5445.9|5453|5447|5454.4|5448.4|5450.9|5444.9|0
1682045100000|2023-04-21 02:45:00|5453.4|5447.4|5454.9|5448.9|5455.9|5449.9|5451.9|5445.9|0
1682045400000|2023-04-21 02:50:00|5454.4|5448.4|5448|5442|5454.9|5448.9|5447.4|5441.4|4
1682045700000|2023-04-21 02:55:00|5447.9|5441.9|5450.9|5444.9|5452.4|5446.4|5447.9|5441.9|1
1682046000000|2023-04-21 03:00:00|5451.4|5445.4|5449.9|5443.9|5451.9|5445.9|5448.5|5442.5|2
1682046300000|2023-04-21 03:05:00|5449.5|5443.5|5453.9|5447.9|5453.9|5447.9|5449.5|5443.5|1
1682046600000|2023-04-21 03:10:00|5454.4|5448.4|5454.4|5448.4|5456.4|5450.4|5453.4|5447.4|1
1682046900000|2023-04-21 03:15:00|5455|5449|5454.9|5448.9|5458.4|5452.4|5454.4|5448.4|2
1682047200000|2023-04-21 03:20:00|5454.4|5448.4|5448.9|5442.9|5454.4|5448.4|5447.4|5441.4|5
1682047500000|2023-04-21 03:25:00|5449.4|5443.4|5445.9|5439.9|5449.9|5443.9|5445|5439|6
1682047800000|2023-04-21 03:30:00|5446|5440|5447.4|5441.4|5447.9|5441.9|5445.9|5439.9|0
1682048100000|2023-04-21 03:35:00|5447.9|5441.9|5447|5441|5447.9|5441.9|5446.9|5440.9|0
1682048400000|2023-04-21 03:40:00|5446.9|5440.9|5447.9|5441.9|5447.9|5441.9|5445.9|5439.9|1
1682048700000|2023-04-21 03:45:00|5447.4|5441.4|5447.9|5441.9|5447.9|5441.9|5446.4|5440.4|1
1682049000000|2023-04-21 03:50:00|5447.4|5441.4|5446.9|5440.9|5447.9|5441.9|5446.4|5440.4|0
1682049300000|2023-04-21 03:55:00|5447.4|5441.4|5448.4|5442.4|5448.4|5442.4|5447.4|5441.4|0
1682049600000|2023-04-21 04:00:00|5447.9|5441.9|5449.4|5443.4|5449.4|5443.4|5447.9|5441.9|7
1682049900000|2023-04-21 04:05:00|5448.9|5442.9|5453|5447|5454|5448|5448.9|5442.9|2
1682050200000|2023-04-21 04:10:00|5452.4|5446.4|5451.4|5445.4|5452.4|5446.4|5451|5445|0
1682050500000|2023-04-21 04:15:00|5451|5445|5450.5|5444.5|5451.5|5445.5|5450.5|5444.5|0
1682050800000|2023-04-21 04:20:00|5450.4|5444.4|5448.9|5442.9|5450.4|5444.4|5447|5441|1
1682051100000|2023-04-21 04:25:00|5449.5|5443.5|5450.9|5444.9|5450.9|5444.9|5448.9|5442.9|0
1682051400000|2023-04-21 04:30:00|5451.4|5445.4|5450|5444|5451.4|5445.4|5448.4|5442.4|0
1682051700000|2023-04-21 04:35:00|5449.5|5443.5|5449.9|5443.9|5450.4|5444.4|5449.5|5443.5|0
1682052000000|2023-04-21 04:40:00|5450|5444|5448.5|5442.5|5450|5444|5448|5442|0
1682052300000|2023-04-21 04:45:00|5448|5442|5446.5|5440.5|5449.5|5443.5|5446|5440|4
1682052600000|2023-04-21 04:50:00|5447.5|5441.5|5446|5440|5447.5|5441.5|5446|5440|2
1682052900000|2023-04-21 04:55:00|5445.5|5439.5|5447|5441|5447.5|5441.5|5444.5|5438.5|0
1682053200000|2023-04-21 05:00:00|5447.9|5441.9|5447|5441|5447.9|5441.9|5447|5441|0
1682053500000|2023-04-21 05:05:00|5448|5442|5447|5441|5448|5442|5447|5441|1
1682053800000|2023-04-21 05:10:00|5446.9|5440.9|5444.4|5438.4|5446.9|5440.9|5443|5437|1
1682054100000|2023-04-21 05:15:00|5444.5|5438.5|5444|5438|5444.9|5438.9|5444|5438|1
1682054400000|2023-04-21 05:20:00|5444.4|5438.4|5444|5438|5446|5440|5444|5438|6
1682054700000|2023-04-21 05:25:00|5443.5|5437.5|5443.5|5437.5|5443.9|5437.9|5443|5437|0
1682055000000|2023-04-21 05:30:00|5443|5437|5440|5434|5443|5437|5435.5|5429.5|10
1682055300000|2023-04-21 05:35:00|5439.5|5433.5|5441|5435|5441|5435|5438|5432|3
1682055600000|2023-04-21 05:40:00|5440.4|5434.4|5440.4|5434.4|5441.4|5435.4|5439.5|5433.5|2
1682055900000|2023-04-21 05:45:00|5440|5434|5442.9|5436.9|5443|5437|5440|5434|6
1682056200000|2023-04-21 05:50:00|5442.5|5436.5|5438.4|5432.4|5442.9|5436.9|5437|5431|2
1682056500000|2023-04-21 05:55:00|5438.9|5432.9|5438|5432|5439|5433|5436.5|5430.5|4
1682056800000|2023-04-21 06:00:00|5437.9|5431.9|5441|5435|5442|5436|5437|5431|8
1682057100000|2023-04-21 06:05:00|5441.5|5435.5|5442|5436|5443.5|5437.5|5441|5435|5
1682057400000|2023-04-21 06:10:00|5442.5|5436.5|5439|5433|5442.9|5436.9|5438.4|5432.4|1
1682057700000|2023-04-21 06:15:00|5438.5|5432.5|5439|5433|5439|5433|5437|5431|8
1682058000000|2023-04-21 06:20:00|5439.9|5433.9|5435|5429|5441.5|5435.5|5435|5429|26
1682058300000|2023-04-21 06:25:00|5434.9|5428.9|5428|5422|5434.9|5428.9|5428|5422|8
1682058600000|2023-04-21 06:30:00|5427.5|5421.5|5426.9|5420.9|5429.4|5423.4|5424.5|5418.5|17
1682058900000|2023-04-21 06:35:00|5426.4|5420.4|5427|5421|5428.5|5422.5|5425.4|5419.4|9
1682059200000|2023-04-21 06:40:00|5429|5423|5433|5427|5435|5429|5428.5|5422.5|31
1682059500000|2023-04-21 06:45:00|5433.5|5427.5|5429.5|5423.5|5434.5|5428.5|5429.4|5423.4|2
1682059800000|2023-04-21 06:50:00|5430|5424|5430|5424|5433|5427|5429.5|5423.5|0
1682060100000|2023-04-21 06:55:00|5430.5|5424.5|5426.5|5420.5|5431.5|5425.5|5426.5|5420.5|3
1682060400000|2023-04-21 07:00:00|5426|5420|5427.5|5421.5|5428.5|5422.5|5425|5419|3
1682060700000|2023-04-21 07:05:00|5427.4|5421.4|5426|5420|5427.5|5421.5|5425.5|5419.5|3
1682061000000|2023-04-21 07:10:00|5426.5|5420.5|5425.5|5419.5|5430.5|5424.5|5425.5|5419.5|5
1682061300000|2023-04-21 07:15:00|5426.5|5420.5|5436.5|5430.5|5437.5|5431.5|5426.5|5420.5|9
1682061600000|2023-04-21 07:20:00|5437|5431|5436|5430|5439|5433|5435|5429|5
1682061900000|2023-04-21 07:25:00|5435.5|5429.5|5435.5|5429.5|5436.5|5430.5|5435.5|5429.5|13
1682062200000|2023-04-21 07:30:00|5435.1|5429.1|5431|5425|5435.1|5429.1|5428|5422|19
1682062500000|2023-04-21 07:35:00|5430.5|5424.5|5431.5|5425.5|5431.5|5425.5|5429|5423|3
1682062800000|2023-04-21 07:40:00|5431|5425|5431.1|5425.1|5432|5426|5429.1|5423.1|3
1682063100000|2023-04-21 07:45:00|5430.6|5424.6|5434.6|5428.6|5434.6|5428.6|5430.6|5424.6|4
1682063400000|2023-04-21 07:50:00|5435.6|5429.6|5440.1|5434.1|5441.1|5435.1|5434.6|5428.6|12
1682063700000|2023-04-21 07:55:00|5440.6|5434.6|5444.1|5438.1|5444.6|5438.6|5440.1|5434.1|0
1682064000000|2023-04-21 08:00:00|5443.6|5437.6|5451.1|5445.1|5452.5|5446.5|5442.6|5436.6|9
1682064300000|2023-04-21 08:05:00|5450.6|5444.6|5463.1|5457.1|5463.1|5457.1|5450.6|5444.6|6
1682064600000|2023-04-21 08:10:00|5463.6|5457.6|5459.6|5453.6|5467.1|5461.1|5459.1|5453.1|1
1682064900000|2023-04-21 08:15:00|5460.1|5454.1|5455.1|5449.1|5460.1|5454.1|5449.1|5443.1|11
1682065200000|2023-04-21 08:20:00|5455.6|5449.6|5463.6|5457.6|5465.6|5459.6|5454.1|5448.1|284
1682065500000|2023-04-21 08:25:00|5460.6|5454.6|5459.6|5453.6|5460.6|5454.6|5458|5452|12
1682065800000|2023-04-21 08:30:00|5460.5|5454.5|5446.1|5440.1|5462.6|5456.6|5445.6|5439.6|9
1682066100000|2023-04-21 08:35:00|5446.6|5440.6|5447.6|5441.6|5449.6|5443.6|5445.6|5439.6|2
1682066400000|2023-04-21 08:40:00|5448.1|5442.1|5447.1|5441.1|5448.6|5442.6|5444.1|5438.1|4
1682066700000|2023-04-21 08:45:00|5446.6|5440.6|5447.7|5441.7|5448.6|5442.6|5444.1|5438.1|1
1682067000000|2023-04-21 08:50:00|5448.1|5442.1|5448.1|5442.1|5449.1|5443.1|5446.6|5440.6|3
1682067300000|2023-04-21 08:55:00|5448.6|5442.6|5447.1|5441.1|5448.6|5442.6|5446.6|5440.6|0
1682067600000|2023-04-21 09:00:00|5447|5441|5442|5436|5447.5|5441.5|5442|5436|44
1682067900000|2023-04-21 09:05:00|5442.6|5436.6|5441.1|5435.1|5443.6|5437.6|5441|5435|43
1682068200000|2023-04-21 09:10:00|5441|5435|5442.5|5436.5|5443.1|5437.1|5440.6|5434.6|3
1682068500000|2023-04-21 09:15:00|5442|5436|5441.6|5435.6|5443.5|5437.5|5441.5|5435.5|1
1682068800000|2023-04-21 09:20:00|5441.5|5435.5|5442|5436|5443.5|5437.5|5441.5|5435.5|2
1682069100000|2023-04-21 09:25:00|5441.6|5435.6|5443.1|5437.1|5443.1|5437.1|5441.6|5435.6|2
1682069400000|2023-04-21 09:30:00|5442.6|5436.6|5442.6|5436.6|5443.1|5437.1|5441.1|5435.1|36
1682069700000|2023-04-21 09:35:00|5442.1|5436.1|5440.6|5434.6|5443.6|5437.6|5439.6|5433.6|8
1682070000000|2023-04-21 09:40:00|5440.1|5434.1|5440.6|5434.6|5440.6|5434.6|5439.6|5433.6|4
1682070300000|2023-04-21 09:45:00|5442.6|5436.6|5440.6|5434.6|5443.1|5437.1|5439.6|5433.6|10
1682070600000|2023-04-21 09:50:00|5442.1|5436.1|5440.1|5434.1|5442.6|5436.6|5437.1|5431.1|19
1682070900000|2023-04-21 09:55:00|5440.6|5434.6|5441.1|5435.1|5442.6|5436.6|5439.1|5433.1|9
1682071200000|2023-04-21 10:00:00|5442.1|5436.1|5440.5|5434.5|5442.1|5436.1|5436.6|5430.6|7
1682071500000|2023-04-21 10:05:00|5440.1|5434.1|5441.6|5435.6|5442.6|5436.6|5439.6|5433.6|6
1682071800000|2023-04-21 10:10:00|5441.1|5435.1|5439.6|5433.6|5443.6|5437.6|5439.1|5433.1|5
1682072100000|2023-04-21 10:15:00|5441.6|5435.6|5446.6|5440.6|5447.1|5441.1|5441.6|5435.6|7
1682072400000|2023-04-21 10:20:00|5446.1|5440.1|5449.1|5443.1|5449.6|5443.6|5446.1|5440.1|20
1682072700000|2023-04-21 10:25:00|5448.6|5442.6|5445.1|5439.1|5451.6|5445.6|5445.1|5439.1|12
1682073000000|2023-04-21 10:30:00|5444.6|5438.6|5441.6|5435.6|5445.1|5439.1|5440.7|5434.7|3
1682073300000|2023-04-21 10:35:00|5441.2|5435.2|5442.7|5436.7|5442.7|5436.7|5441.2|5435.2|4
1682073600000|2023-04-21 10:40:00|5442.2|5436.2|5446.1|5440.1|5447.6|5441.6|5439.2|5433.2|7
1682073900000|2023-04-21 10:45:00|5445.7|5439.7|5432.1|5426.1|5445.7|5439.7|5431.6|5425.6|32
1682074200000|2023-04-21 10:50:00|5432.6|5426.6|5434.1|5428.1|5434.6|5428.6|5429.1|5423.1|8
1682074500000|2023-04-21 10:55:00|5435.1|5429.1|5436.1|5430.1|5438.1|5432.1|5434.1|5428.1|9
1682074800000|2023-04-21 11:00:00|5435.6|5429.6|5435.1|5429.1|5437.1|5431.1|5434.1|5428.1|3
1682075100000|2023-04-21 11:05:00|5435.6|5429.6|5436.1|5430.1|5439.6|5433.6|5434.1|5428.1|1
1682075400000|2023-04-21 11:10:00|5435.6|5429.6|5443.1|5437.1|5444.1|5438.1|5435.6|5429.6|1
1682075700000|2023-04-21 11:15:00|5443.6|5437.6|5448.1|5442.1|5448.6|5442.6|5443.1|5437.1|1
1682076000000|2023-04-21 11:20:00|5447.6|5441.6|5448.6|5442.6|5448.6|5442.6|5446.1|5440.1|11
1682076300000|2023-04-21 11:25:00|5448.1|5442.1|5445.1|5439.1|5450.6|5444.6|5444.6|5438.6|52
1682076600000|2023-04-21 11:30:00|5445.6|5439.6|5445.1|5439.1|5447.6|5441.6|5445.1|5439.1|4
1682076900000|2023-04-21 11:35:00|5446.1|5440.1|5439.1|5433.1|5446.1|5440.1|5437.6|5431.6|5
1682077200000|2023-04-21 11:40:00|5440|5434|5443.6|5437.6|5444.1|5438.1|5439.1|5433.1|3
1682077500000|2023-04-21 11:45:00|5443.1|5437.1|5440.1|5434.1|5443.6|5437.6|5439.6|5433.6|0
1682077800000|2023-04-21 11:50:00|5439.6|5433.6|5438.6|5432.6|5439.6|5433.6|5437.1|5431.1|9
1682078100000|2023-04-21 11:55:00|5438.1|5432.1|5438.6|5432.6|5439.1|5433.1|5437.1|5431.1|12
1682078400000|2023-04-21 12:00:00|5438.1|5432.1|5438.6|5432.6|5441.1|5435.1|5436.6|5430.6|45
1682078700000|2023-04-21 12:05:00|5439.1|5433.1|5441.1|5435.1|5441.1|5435.1|5437.6|5431.6|6
1682079000000|2023-04-21 12:10:00|5440.6|5434.6|5445.1|5439.1|5447.6|5441.6|5438.1|5432.1|16
1682079300000|2023-04-21 12:15:00|5445.6|5439.6|5440.1|5434.1|5447.6|5441.6|5439.6|5433.6|49
1682079600000|2023-04-21 12:20:00|5439.6|5433.6|5448|5442|5448|5442|5439.6|5433.6|121
1682079900000|2023-04-21 12:25:00|5448.5|5442.5|5448.6|5442.6|5453.6|5447.6|5448|5442|63
1682080200000|2023-04-21 12:30:00|5449.1|5443.1|5445.6|5439.6|5449.1|5443.1|5443.1|5437.1|21
1682080500000|2023-04-21 12:35:00|5446.1|5440.1|5446.6|5440.6|5446.7|5440.7|5443.2|5437.2|61
1682080800000|2023-04-21 12:40:00|5446.1|5440.1|5446.6|5440.6|5448.2|5442.2|5445.6|5439.6|104
1682083800000|2023-04-21 13:30:00|5460.1|5454.1|5468|5462|5476.1|5470.1|5456.1|5450.1|859
1682084100000|2023-04-21 13:35:00|5468.5|5462.5|5464.1|5458.1|5468.5|5462.5|5455|5449|224
1682084400000|2023-04-21 13:40:00|5465.1|5459.1|5481.6|5475.6|5484.6|5478.6|5465.1|5459.1|248
1682084700000|2023-04-21 13:45:00|5481.1|5475.1|5504.1|5498.1|5504.6|5498.6|5478.6|5472.6|599
1682085000000|2023-04-21 13:50:00|5504.6|5498.6|5489.6|5483.6|5504.6|5498.6|5484.6|5478.6|378
1682085300000|2023-04-21 13:55:00|5490|5484|5489|5483|5493|5487|5474.6|5468.6|100
1682085600000|2023-04-21 14:00:00|5489.1|5483.1|5477.6|5471.6|5493.5|5487.5|5474.1|5468.1|169
1682085900000|2023-04-21 14:05:00|5477.1|5471.1|5467.1|5461.1|5480.6|5474.6|5462.6|5456.6|243
1682086200000|2023-04-21 14:10:00|5467.6|5461.6|5477.1|5471.1|5482.6|5476.6|5465.6|5459.6|562
1682086500000|2023-04-21 14:15:00|5477|5471|5482.1|5476.1|5483|5477|5475|5469|928
1682086800000|2023-04-21 14:20:00|5481.6|5475.6|5482.1|5476.1|5487|5481|5478.6|5472.6|374
1682087100000|2023-04-21 14:25:00|5481.6|5475.6|5450|5444|5483.6|5477.6|5446.5|5440.5|497
1682087400000|2023-04-21 14:30:00|5450.5|5444.5|5421.5|5415.5|5456|5450|5420.5|5414.5|246
1682087700000|2023-04-21 14:35:00|5421.1|5415.1|5427.6|5421.6|5431|5425|5410.5|5404.5|429
1682088000000|2023-04-21 14:40:00|5427.1|5421.1|5420.2|5414.2|5432.6|5426.6|5418.2|5412.2|531
1682088300000|2023-04-21 14:45:00|5420.7|5414.7|5412.7|5406.7|5430.2|5424.2|5407.2|5401.2|421
1682088600000|2023-04-21 14:50:00|5412.2|5406.2|5416.7|5410.7|5419.2|5413.2|5411.7|5405.7|604
1682088900000|2023-04-21 14:55:00|5415.7|5409.7|5420.2|5414.2|5424.7|5418.7|5415.2|5409.2|103
1682089200000|2023-04-21 15:00:00|5419.7|5413.7|5427.2|5421.2|5432.7|5426.7|5417.7|5411.7|158
1682089500000|2023-04-21 15:05:00|5426.7|5420.7|5424.2|5418.2|5430.6|5424.6|5421.7|5415.7|202
1682089800000|2023-04-21 15:10:00|5424.6|5418.6|5415.2|5409.2|5427.7|5421.7|5409.2|5403.2|245
1682090100000|2023-04-21 15:15:00|5414.7|5408.7|5419.7|5413.7|5420.7|5414.7|5410.2|5404.2|97
1682090400000|2023-04-21 15:20:00|5419.2|5413.2|5419.2|5413.2|5431.7|5425.7|5416.7|5410.7|220
1682090700000|2023-04-21 15:25:00|5418.2|5412.2|5394.1|5388.1|5421.2|5415.2|5392.6|5386.6|233
1682091000000|2023-04-21 15:30:00|5393.6|5387.6|5392.7|5386.7|5405.6|5399.6|5391.1|5385.1|215
1682091300000|2023-04-21 15:35:00|5393.7|5387.7|5394.1|5388.1|5398.6|5392.6|5386.7|5380.7|365
1682091600000|2023-04-21 15:40:00|5393.2|5387.2|5380.6|5374.6|5400.1|5394.1|5380.6|5374.6|446
1682091900000|2023-04-21 15:45:00|5380.1|5374.1|5377.1|5371.1|5383.6|5377.6|5370.6|5364.6|283
1682092200000|2023-04-21 15:50:00|5376.6|5370.6|5380.1|5374.1|5383.1|5377.1|5375.7|5369.7|107
1682092500000|2023-04-21 15:55:00|5379.6|5373.6|5379.6|5373.6|5389.1|5383.1|5378.1|5372.1|145
1682092800000|2023-04-21 16:00:00|5379.5|5373.5|5379.2|5373.2|5384.1|5378.1|5374.6|5368.6|220
1682093100000|2023-04-21 16:05:00|5379.6|5373.6|5380.2|5374.2|5382.6|5376.6|5377.7|5371.7|270
1682093400000|2023-04-21 16:10:00|5379.7|5373.7|5379.2|5373.2|5385.1|5379.1|5368.7|5362.7|335
1682093700000|2023-04-21 16:15:00|5379.1|5373.1|5378.1|5372.1|5383.6|5377.6|5376.7|5370.7|193
1682094000000|2023-04-21 16:20:00|5378.2|5372.2|5377.6|5371.6|5379.7|5373.7|5368.7|5362.7|319
1682094300000|2023-04-21 16:25:00|5378.6|5372.6|5371.7|5365.7|5385.2|5379.2|5370.1|5364.1|248
1682094600000|2023-04-21 16:30:00|5371.6|5365.6|5368.2|5362.2|5375.7|5369.7|5367.7|5361.7|98
1682094900000|2023-04-21 16:35:00|5368.7|5362.7|5375.2|5369.2|5378.7|5372.7|5368.7|5362.7|64
1682095200000|2023-04-21 16:40:00|5374.7|5368.7|5374.2|5368.2|5376.7|5370.7|5367.7|5361.7|73
1682095500000|2023-04-21 16:45:00|5373.7|5367.7|5371.7|5365.7|5376.7|5370.7|5371.2|5365.2|75
1682095800000|2023-04-21 16:50:00|5371.8|5365.8|5370.7|5364.7|5379.2|5373.2|5369.7|5363.7|132
1682096100000|2023-04-21 16:55:00|5371.8|5365.8|5368.3|5362.3|5375.2|5369.2|5367.7|5361.7|209
1682096400000|2023-04-21 17:00:00|5368.2|5362.2|5375.3|5369.3|5376.3|5370.3|5366.8|5360.8|102
1682096700000|2023-04-21 17:05:00|5375.2|5369.2|5373.7|5367.7|5380.7|5374.7|5372.8|5366.8|306
1682097000000|2023-04-21 17:10:00|5374.2|5368.2|5371.3|5365.3|5374.7|5368.7|5370.8|5364.8|220
1682097300000|2023-04-21 17:15:00|5371.8|5365.8|5375.3|5369.3|5375.8|5369.8|5370.8|5364.8|206
1682097600000|2023-04-21 17:20:00|5375.8|5369.8|5381.7|5375.7|5383.7|5377.7|5374.8|5368.8|106
1682097900000|2023-04-21 17:25:00|5382.2|5376.2|5379.2|5373.2|5384.7|5378.7|5379.2|5373.2|129
1682098200000|2023-04-21 17:30:00|5379.7|5373.7|5379.8|5373.8|5382.8|5376.8|5377.8|5371.8|70
1682098500000|2023-04-21 17:35:00|5379.3|5373.3|5378.8|5372.8|5379.8|5373.8|5375.8|5369.8|64
1682098800000|2023-04-21 17:40:00|5378.3|5372.3|5376.7|5370.7|5382.8|5376.8|5375.7|5369.7|81
1682099100000|2023-04-21 17:45:00|5377.2|5371.2|5380.2|5374.2|5381.2|5375.2|5373.7|5367.7|69
1682099400000|2023-04-21 17:50:00|5380.7|5374.7|5374.7|5368.7|5380.7|5374.7|5373.7|5367.7|370
1682099700000|2023-04-21 17:55:00|5373.7|5367.7|5369.7|5363.7|5376.7|5370.7|5369.7|5363.7|353
1682100000000|2023-04-21 18:00:00|5369.2|5363.2|5366.8|5360.8|5370.7|5364.7|5362.7|5356.7|454
1682100300000|2023-04-21 18:05:00|5367.3|5361.3|5359.2|5353.2|5367.8|5361.8|5358.3|5352.3|370
1682100600000|2023-04-21 18:10:00|5358.8|5352.8|5357.5|5351.5|5362.7|5356.7|5352.7|5346.7|1163
1682100900000|2023-04-21 18:15:00|5356.5|5350.5|5347.6|5341.6|5357|5351|5339.5|5333.5|975
1682294400000|2023-04-24 00:00:00|5361.2|5355.2|5338.2|5332.2|5362.7|5356.7|5334.7|5328.7|240
1682294700000|2023-04-24 00:05:00|5339.2|5333.2|5337.7|5331.7|5341.7|5335.7|5334.7|5328.7|315
1682295000000|2023-04-24 00:10:00|5338.2|5332.2|5337.7|5331.7|5340.2|5334.2|5336.2|5330.2|102
1682295300000|2023-04-24 00:15:00|5338.2|5332.2|5337.7|5331.7|5340.7|5334.7|5337.7|5331.7|34
1682295600000|2023-04-24 00:20:00|5336.7|5330.7|5332.7|5326.7|5337.7|5331.7|5332.7|5326.7|83
1682295900000|2023-04-24 00:25:00|5333.2|5327.2|5325.7|5319.7|5333.2|5327.2|5325.7|5319.7|50
1682296200000|2023-04-24 00:30:00|5326.2|5320.2|5320.2|5314.2|5326.7|5320.7|5320.2|5314.2|105
1682296500000|2023-04-24 00:35:00|5319.7|5313.7|5318.2|5312.2|5319.7|5313.7|5316.7|5310.7|29
1682296800000|2023-04-24 00:40:00|5317.7|5311.7|5315.7|5309.7|5317.7|5311.7|5314.2|5308.2|31
1682297100000|2023-04-24 00:45:00|5316.7|5310.7|5316.7|5310.7|5319.7|5313.7|5316.7|5310.7|34
1682297400000|2023-04-24 00:50:00|5316.2|5310.2|5311.7|5305.7|5317.7|5311.7|5311.2|5305.2|88
1682297700000|2023-04-24 00:55:00|5312.2|5306.2|5309.2|5303.2|5316.2|5310.2|5309.2|5303.2|119
1682298000000|2023-04-24 01:00:00|5309.7|5303.7|5327.2|5321.2|5327.2|5321.2|5309.7|5303.7|234
1682298300000|2023-04-24 01:05:00|5326.2|5320.2|5324.2|5318.2|5339.2|5333.2|5320.2|5314.2|180
1682298600000|2023-04-24 01:10:00|5323.7|5317.7|5329.2|5323.2|5330.2|5324.2|5320.2|5314.2|57
1682298900000|2023-04-24 01:15:00|5328.7|5322.7|5326.2|5320.2|5332.7|5326.7|5326.2|5320.2|46
1682299200000|2023-04-24 01:20:00|5325.2|5319.2|5324.7|5318.7|5327.2|5321.2|5320.2|5314.2|126
1682299500000|2023-04-24 01:25:00|5324.2|5318.2|5323.2|5317.2|5325.7|5319.7|5321.2|5315.2|27
1682299800000|2023-04-24 01:30:00|5323.7|5317.7|5325.7|5319.7|5326.7|5320.7|5322.2|5316.2|15
1682300100000|2023-04-24 01:35:00|5326.2|5320.2|5333.7|5327.7|5333.7|5327.7|5325.2|5319.2|57
1682300400000|2023-04-24 01:40:00|5334.7|5328.7|5326.2|5320.2|5335.7|5329.7|5324.7|5318.7|39
1682300700000|2023-04-24 01:45:00|5326.7|5320.7|5321.7|5315.7|5328.7|5322.7|5321.7|5315.7|27
1682301000000|2023-04-24 01:50:00|5322.7|5316.7|5321.7|5315.7|5323.7|5317.7|5321.2|5315.2|27
1682301300000|2023-04-24 01:55:00|5321.2|5315.2|5315.7|5309.7|5322.7|5316.7|5314.2|5308.2|43
1682301600000|2023-04-24 02:00:00|5316.7|5310.7|5318.7|5312.7|5319.7|5313.7|5316.7|5310.7|6
1682301900000|2023-04-24 02:05:00|5319.2|5313.2|5319.7|5313.7|5322.7|5316.7|5317.2|5311.2|18
1682302200000|2023-04-24 02:10:00|5320.7|5314.7|5324.2|5318.2|5327.2|5321.2|5319.7|5313.7|12
1682302500000|2023-04-24 02:15:00|5323.2|5317.2|5328.2|5322.2|5328.7|5322.7|5322.7|5316.7|33
1682302800000|2023-04-24 02:20:00|5327.2|5321.2|5322.2|5316.2|5328.7|5322.7|5321.7|5315.7|15
1682303100000|2023-04-24 02:25:00|5322.7|5316.7|5323.2|5317.2|5324.2|5318.2|5321.7|5315.7|10
1682303400000|2023-04-24 02:30:00|5323.7|5317.7|5323.7|5317.7|5324.7|5318.7|5320.2|5314.2|18
1682303700000|2023-04-24 02:35:00|5325.2|5319.2|5320.7|5314.7|5325.7|5319.7|5320.7|5314.7|95
1682304000000|2023-04-24 02:40:00|5321.7|5315.7|5322.7|5316.7|5325.7|5319.7|5320.7|5314.7|19
1682304300000|2023-04-24 02:45:00|5322.2|5316.2|5322.2|5316.2|5323.7|5317.7|5320.7|5314.7|6
1682304600000|2023-04-24 02:50:00|5321.7|5315.7|5317.7|5311.7|5323.2|5317.2|5317.7|5311.7|80
1682304900000|2023-04-24 02:55:00|5318.2|5312.2|5314.7|5308.7|5319.2|5313.2|5314.7|5308.7|9
1682305200000|2023-04-24 03:00:00|5315.7|5309.7|5319.7|5313.7|5320.2|5314.2|5314.7|5308.7|8
1682305500000|2023-04-24 03:05:00|5319.3|5313.3|5312.7|5306.7|5321.7|5315.7|5312.7|5306.7|27
1682305800000|2023-04-24 03:10:00|5313.2|5307.2|5316.7|5310.7|5316.7|5310.7|5312.7|5306.7|6
1682306100000|2023-04-24 03:15:00|5316.2|5310.2|5311.8|5305.8|5319.2|5313.2|5311.7|5305.7|20
1682306400000|2023-04-24 03:20:00|5312.7|5306.7|5313.8|5307.8|5316.2|5310.2|5311.3|5305.3|44
1682306700000|2023-04-24 03:25:00|5314.3|5308.3|5314.8|5308.8|5316.2|5310.2|5312.8|5306.8|8
1682307000000|2023-04-24 03:30:00|5315.3|5309.3|5317.3|5311.3|5317.8|5311.8|5314.3|5308.3|13
1682307300000|2023-04-24 03:35:00|5317.8|5311.8|5317.3|5311.3|5317.8|5311.8|5317.3|5311.3|5
1682307600000|2023-04-24 03:40:00|5317.7|5311.7|5316.8|5310.8|5317.8|5311.8|5316.8|5310.8|20
1682307900000|2023-04-24 03:45:00|5317.2|5311.2|5316.3|5310.3|5318.3|5312.3|5316.3|5310.3|3
1682308200000|2023-04-24 03:50:00|5316.8|5310.8|5319.2|5313.2|5320.7|5314.7|5316.7|5310.7|21
1682308500000|2023-04-24 03:55:00|5317.8|5311.8|5318.8|5312.8|5321.2|5315.2|5317.3|5311.3|23
1682308800000|2023-04-24 04:00:00|5318.7|5312.7|5319.8|5313.8|5320.3|5314.3|5318.2|5312.2|6
1682309100000|2023-04-24 04:05:00|5319.3|5313.3|5319.3|5313.3|5319.8|5313.8|5318.3|5312.3|5
1682309400000|2023-04-24 04:10:00|5319.8|5313.8|5317.8|5311.8|5320.3|5314.3|5317.8|5311.8|9
1682309700000|2023-04-24 04:15:00|5318.3|5312.3|5316.8|5310.8|5318.3|5312.3|5316.8|5310.8|3
1682310000000|2023-04-24 04:20:00|5317.3|5311.3|5314.8|5308.8|5317.3|5311.3|5314.8|5308.8|6
1682310300000|2023-04-24 04:25:00|5315.3|5309.3|5317.8|5311.8|5317.8|5311.8|5315.3|5309.3|2
1682310600000|2023-04-24 04:30:00|5318.3|5312.3|5317.3|5311.3|5318.3|5312.3|5316.3|5310.3|2
1682310900000|2023-04-24 04:35:00|5318.3|5312.3|5316.3|5310.3|5318.3|5312.3|5316.3|5310.3|4
1682311200000|2023-04-24 04:40:00|5317.3|5311.3|5317.8|5311.8|5317.8|5311.8|5316.8|5310.8|1
1682311500000|2023-04-24 04:45:00|5317.3|5311.3|5320.8|5314.8|5320.8|5314.8|5317.3|5311.3|6
1682311800000|2023-04-24 04:50:00|5321.3|5315.3|5320.3|5314.3|5321.3|5315.3|5320.3|5314.3|4
1682312100000|2023-04-24 04:55:00|5320.8|5314.8|5320.3|5314.3|5321.3|5315.3|5320.3|5314.3|135
1682312400000|2023-04-24 05:00:00|5320.8|5314.8|5315.8|5309.8|5320.8|5314.8|5315.8|5309.8|5
1682312700000|2023-04-24 05:05:00|5315.3|5309.3|5315.3|5309.3|5317.3|5311.3|5313.8|5307.8|29
1682313000000|2023-04-24 05:10:00|5314.3|5308.3|5315.3|5309.3|5315.3|5309.3|5313.8|5307.8|7
1682313300000|2023-04-24 05:15:00|5316.3|5310.3|5317.8|5311.8|5318.3|5312.3|5315.8|5309.8|28
1682313600000|2023-04-24 05:20:00|5318.3|5312.3|5316.3|5310.3|5318.3|5312.3|5316.3|5310.3|6
1682313900000|2023-04-24 05:25:00|5314.8|5308.8|5316.3|5310.3|5316.3|5310.3|5314.8|5308.8|6
1682314200000|2023-04-24 05:30:00|5313.8|5307.8|5316.8|5310.8|5318.8|5312.8|5313.8|5307.8|31
1682314500000|2023-04-24 05:35:00|5316.3|5310.3|5311.8|5305.8|5317.8|5311.8|5310.3|5304.3|32
1682314800000|2023-04-24 05:40:00|5312.8|5306.8|5316.8|5310.8|5316.8|5310.8|5311.8|5305.8|9
1682315100000|2023-04-24 05:45:00|5318.3|5312.3|5316.8|5310.8|5321.3|5315.3|5315.8|5309.8|10
1682315400000|2023-04-24 05:50:00|5316.3|5310.3|5314.8|5308.8|5318.3|5312.3|5312.8|5306.8|26
1682315700000|2023-04-24 05:55:00|5315.3|5309.3|5315.8|5309.8|5317.8|5311.8|5313.8|5307.8|119
1682316000000|2023-04-24 06:00:00|5314.8|5308.8|5319.8|5313.8|5324.8|5318.8|5314.8|5308.8|52
1682316300000|2023-04-24 06:05:00|5320.3|5314.3|5322.3|5316.3|5323.8|5317.8|5319.3|5313.3|18
1682316600000|2023-04-24 06:10:00|5322.8|5316.8|5320.8|5314.8|5325.8|5319.8|5320.3|5314.3|11
1682316900000|2023-04-24 06:15:00|5322.3|5316.3|5325.3|5319.3|5325.8|5319.8|5319.8|5313.8|15
1682317200000|2023-04-24 06:20:00|5324.3|5318.3|5324.3|5318.3|5328.8|5322.8|5323.3|5317.3|31
1682317500000|2023-04-24 06:25:00|5324.8|5318.8|5325.8|5319.8|5327.3|5321.3|5324.3|5318.3|10
1682317800000|2023-04-24 06:30:00|5326.3|5320.3|5320.3|5314.3|5327.3|5321.3|5319.8|5313.8|32
1682318100000|2023-04-24 06:35:00|5320.8|5314.8|5323.3|5317.3|5323.8|5317.8|5320.3|5314.3|58
1682318400000|2023-04-24 06:40:00|5322.8|5316.8|5321.8|5315.8|5323.3|5317.3|5317.3|5311.3|35
1682318700000|2023-04-24 06:45:00|5321.3|5315.3|5317.3|5311.3|5321.3|5315.3|5317.3|5311.3|15
1682319000000|2023-04-24 06:50:00|5317.8|5311.8|5321.8|5315.8|5321.8|5315.8|5316.8|5310.8|34
1682319300000|2023-04-24 06:55:00|5322.3|5316.3|5328.8|5322.8|5328.8|5322.8|5321.8|5315.8|100
1682319600000|2023-04-24 07:00:00|5329.3|5323.3|5321.3|5315.3|5329.3|5323.3|5320.3|5314.3|14
1682319900000|2023-04-24 07:05:00|5321.8|5315.8|5315.3|5309.3|5321.8|5315.8|5311.3|5305.3|72
1682320200000|2023-04-24 07:10:00|5316.3|5310.3|5316.8|5310.8|5318.3|5312.3|5315.8|5309.8|15
1682320500000|2023-04-24 07:15:00|5316.3|5310.3|5321.8|5315.8|5324.8|5318.8|5316.3|5310.3|98
1682320800000|2023-04-24 07:20:00|5322.3|5316.3|5319.8|5313.8|5322.3|5316.3|5319.8|5313.8|56
1682321100000|2023-04-24 07:25:00|5319.3|5313.3|5319.8|5313.8|5322.3|5316.3|5319.3|5313.3|29
1682321400000|2023-04-24 07:30:00|5319.3|5313.3|5327.8|5321.8|5333.3|5327.3|5319.3|5313.3|181
1682321700000|2023-04-24 07:35:00|5328.8|5322.8|5336.3|5330.3|5343.3|5337.3|5325.8|5319.8|122
1682322000000|2023-04-24 07:40:00|5335.8|5329.8|5333.8|5327.8|5335.8|5329.8|5333.8|5327.8|11
1682322300000|2023-04-24 07:45:00|5334.3|5328.3|5341.3|5335.3|5343.8|5337.8|5334.3|5328.3|56
1682322600000|2023-04-24 07:50:00|5341.8|5335.8|5341.8|5335.8|5345.8|5339.8|5339.8|5333.8|28
1682322900000|2023-04-24 07:55:00|5341.3|5335.3|5347.8|5341.8|5347.8|5341.8|5341.3|5335.3|21
1682323200000|2023-04-24 08:00:00|5347.3|5341.3|5346.8|5340.8|5354.3|5348.3|5344.8|5338.8|191
1682323500000|2023-04-24 08:05:00|5346.3|5340.3|5351.3|5345.3|5354.8|5348.8|5346.3|5340.3|28
1682323800000|2023-04-24 08:10:00|5351.8|5345.8|5350.8|5344.8|5351.8|5345.8|5349.3|5343.3|33
1682324100000|2023-04-24 08:15:00|5352.8|5346.8|5353.3|5347.3|5354.8|5348.8|5349.3|5343.3|98
1682324400000|2023-04-24 08:20:00|5353.8|5347.8|5354.8|5348.8|5354.8|5348.8|5352.3|5346.3|40
1682324700000|2023-04-24 08:25:00|5353.8|5347.8|5356.3|5350.3|5356.8|5350.8|5353.3|5347.3|75
1682325000000|2023-04-24 08:30:00|5356.8|5350.8|5358.8|5352.8|5362.8|5356.8|5356.8|5350.8|63
1682325300000|2023-04-24 08:35:00|5359.3|5353.3|5355.3|5349.3|5361.8|5355.8|5355.3|5349.3|87
1682325600000|2023-04-24 08:40:00|5351.8|5345.8|5351.8|5345.8|5353.8|5347.8|5351.3|5345.3|15
1682325900000|2023-04-24 08:45:00|5351.3|5345.3|5351.8|5345.8|5354.3|5348.3|5351.3|5345.3|19
1682326200000|2023-04-24 08:50:00|5352.3|5346.3|5353.3|5347.3|5353.8|5347.8|5351.3|5345.3|8
1682326500000|2023-04-24 08:55:00|5353.8|5347.8|5352.8|5346.8|5357.8|5351.8|5351.8|5345.8|60
1682326800000|2023-04-24 09:00:00|5352.3|5346.3|5342.3|5336.3|5353.8|5347.8|5342.3|5336.3|19
1682327100000|2023-04-24 09:05:00|5342.8|5336.8|5343.8|5337.8|5344.8|5338.8|5341.8|5335.8|6
1682327400000|2023-04-24 09:10:00|5342.8|5336.8|5342.3|5336.3|5343.3|5337.3|5338.8|5332.8|12
1682327700000|2023-04-24 09:15:00|5342.8|5336.8|5343.3|5337.3|5346.8|5340.8|5342.8|5336.8|9
1682328000000|2023-04-24 09:20:00|5343.8|5337.8|5339.3|5333.3|5345.8|5339.8|5338.8|5332.8|17
1682328300000|2023-04-24 09:25:00|5338.3|5332.3|5339.3|5333.3|5339.3|5333.3|5336.8|5330.8|2
1682328600000|2023-04-24 09:30:00|5338.4|5332.4|5340.3|5334.3|5341.8|5335.8|5338.3|5332.3|17
1682328900000|2023-04-24 09:35:00|5340.8|5334.8|5342.8|5336.8|5343.3|5337.3|5340.8|5334.8|9
1682329200000|2023-04-24 09:40:00|5343.3|5337.3|5345.3|5339.3|5346.8|5340.8|5342.3|5336.3|154
1682329500000|2023-04-24 09:45:00|5344.8|5338.8|5345.8|5339.8|5348.3|5342.3|5344.3|5338.3|9
1682329800000|2023-04-24 09:50:00|5346.3|5340.3|5346.8|5340.8|5347.3|5341.3|5345.8|5339.8|8
1682330100000|2023-04-24 09:55:00|5346.3|5340.3|5340.8|5334.8|5346.3|5340.3|5340.3|5334.3|20
1682330400000|2023-04-24 10:00:00|5341.3|5335.3|5334.3|5328.3|5342.3|5336.3|5333.3|5327.3|26
1682330700000|2023-04-24 10:05:00|5333.8|5327.8|5332.8|5326.8|5335.3|5329.3|5328.3|5322.3|15
1682331000000|2023-04-24 10:10:00|5332.4|5326.4|5333.3|5327.3|5333.8|5327.8|5328.8|5322.8|23
1682331300000|2023-04-24 10:15:00|5332.3|5326.3|5331.8|5325.8|5332.3|5326.3|5330.3|5324.3|34
1682331600000|2023-04-24 10:20:00|5332.3|5326.3|5335.3|5329.3|5337.3|5331.3|5331.8|5325.8|22
1682331900000|2023-04-24 10:25:00|5335.8|5329.8|5337.4|5331.4|5338.9|5332.9|5335.3|5329.3|9
1682332200000|2023-04-24 10:30:00|5337.3|5331.3|5337.4|5331.4|5337.4|5331.4|5336.4|5330.4|13
1682332500000|2023-04-24 10:35:00|5340.4|5334.4|5340.9|5334.9|5342.4|5336.4|5339.9|5333.9|33
1682332800000|2023-04-24 10:40:00|5340.4|5334.4|5345.8|5339.8|5347.9|5341.9|5340.4|5334.4|275
1682333100000|2023-04-24 10:45:00|5345.9|5339.9|5342.4|5336.4|5345.9|5339.9|5342.4|5336.4|28
1682333400000|2023-04-24 10:50:00|5338.4|5332.4|5338.9|5332.9|5340.4|5334.4|5336.9|5330.9|88
1682333700000|2023-04-24 10:55:00|5338.4|5332.4|5333.9|5327.9|5339.9|5333.9|5333.9|5327.9|23
1682334000000|2023-04-24 11:00:00|5334.4|5328.4|5336.9|5330.9|5339.4|5333.4|5334.4|5328.4|8
1682334300000|2023-04-24 11:05:00|5332.4|5326.4|5334.9|5328.9|5334.9|5328.9|5330.9|5324.9|29
1682334600000|2023-04-24 11:10:00|5333.9|5327.9|5330.9|5324.9|5333.9|5327.9|5329.9|5323.9|16
1682334900000|2023-04-24 11:15:00|5331.9|5325.9|5340.4|5334.4|5340.4|5334.4|5331.9|5325.9|47
1682335200000|2023-04-24 11:20:00|5339.9|5333.9|5342.9|5336.9|5344.4|5338.4|5339.4|5333.4|9
1682335500000|2023-04-24 11:25:00|5342.4|5336.4|5346.9|5340.9|5347.4|5341.4|5341.4|5335.4|21
1682335800000|2023-04-24 11:30:00|5346.4|5340.4|5343.9|5337.9|5348.4|5342.4|5343.9|5337.9|42
1682336100000|2023-04-24 11:35:00|5343.4|5337.4|5341.9|5335.9|5347.4|5341.4|5341.4|5335.4|29
1682336400000|2023-04-24 11:40:00|5341.4|5335.4|5345.4|5339.4|5346.4|5340.4|5340.4|5334.4|36
1682336700000|2023-04-24 11:45:00|5345.9|5339.9|5348.9|5342.9|5349.4|5343.4|5345.9|5339.9|27
1682337000000|2023-04-24 11:50:00|5348.4|5342.4|5354.4|5348.4|5354.4|5348.4|5348.4|5342.4|89
1682337300000|2023-04-24 11:55:00|5353.9|5347.9|5349.4|5343.4|5355.4|5349.4|5348.9|5342.9|39
1682337600000|2023-04-24 12:00:00|5348.9|5342.9|5346.4|5340.4|5352.9|5346.9|5345.4|5339.4|30
1682337900000|2023-04-24 12:05:00|5347.9|5341.9|5345.4|5339.4|5347.9|5341.9|5345.4|5339.4|103
1682338200000|2023-04-24 12:10:00|5346.4|5340.4|5351.9|5345.9|5353.4|5347.4|5345.9|5339.9|54
1682338500000|2023-04-24 12:15:00|5351.4|5345.4|5351.4|5345.4|5354.4|5348.4|5351.4|5345.4|40
1682338800000|2023-04-24 12:20:00|5351.9|5345.9|5351.4|5345.4|5353.9|5347.9|5346.4|5340.4|60
1682339100000|2023-04-24 12:25:00|5351.9|5345.9|5341.4|5335.4|5352.9|5346.9|5340.9|5334.9|157
1682339400000|2023-04-24 12:30:00|5340.9|5334.9|5341.9|5335.9|5345.4|5339.4|5340.4|5334.4|53
1682339700000|2023-04-24 12:35:00|5342.4|5336.4|5340.4|5334.4|5342.4|5336.4|5340.4|5334.4|30
1682340000000|2023-04-24 12:40:00|5341.9|5335.9|5349.4|5343.4|5350.9|5344.9|5334.9|5328.9|236
1682343000000|2023-04-24 13:30:00|5355.4|5349.4|5355.4|5349.4|5373.9|5367.9|5345.9|5339.9|1659
1682343300000|2023-04-24 13:35:00|5354.9|5348.9|5334.9|5328.9|5355.4|5349.4|5320.9|5314.9|1230
1682343600000|2023-04-24 13:40:00|5332.9|5326.9|5351.4|5345.4|5351.9|5345.9|5330.9|5324.9|821
1682343900000|2023-04-24 13:45:00|5351.9|5345.9|5341.4|5335.4|5351.9|5345.9|5330.9|5324.9|1175
1682344200000|2023-04-24 13:50:00|5341.9|5335.9|5362.9|5356.9|5366.9|5360.9|5341.4|5335.4|545
1682344500000|2023-04-24 13:55:00|5363.9|5357.9|5369.4|5363.4|5380.4|5374.4|5361.4|5355.4|762
1682344800000|2023-04-24 14:00:00|5370.4|5364.4|5371.9|5365.9|5376.4|5370.4|5366.9|5360.9|476
1682345100000|2023-04-24 14:05:00|5371.4|5365.4|5374.4|5368.4|5380.4|5374.4|5369.4|5363.4|589
1682345400000|2023-04-24 14:10:00|5375.4|5369.4|5374.4|5368.4|5378.9|5372.9|5370.4|5364.4|374
1682345700000|2023-04-24 14:15:00|5374.9|5368.9|5369.4|5363.4|5376.4|5370.4|5368.4|5362.4|379
1682346000000|2023-04-24 14:20:00|5368.9|5362.9|5363.9|5357.9|5369.4|5363.4|5358.9|5352.9|457
1682346300000|2023-04-24 14:25:00|5364.4|5358.4|5360.4|5354.4|5368.4|5362.4|5357.9|5351.9|470
1682346600000|2023-04-24 14:30:00|5361.4|5355.4|5366.4|5360.4|5368.4|5362.4|5359.9|5353.9|319
1682346900000|2023-04-24 14:35:00|5367.4|5361.4|5363.4|5357.4|5367.4|5361.4|5358.9|5352.9|359
1682347200000|2023-04-24 14:40:00|5363.9|5357.9|5344.9|5338.9|5367.4|5361.4|5344.9|5338.9|863
1682347500000|2023-04-24 14:45:00|5345.4|5339.4|5357.9|5351.9|5362.4|5356.4|5344.9|5338.9|430
1682347800000|2023-04-24 14:50:00|5356.9|5350.9|5360.9|5354.9|5363.9|5357.9|5355.4|5349.4|439
1682348100000|2023-04-24 14:55:00|5360.4|5354.4|5357.9|5351.9|5361.4|5355.4|5355.4|5349.4|163
1682348400000|2023-04-24 15:00:00|5357.4|5351.4|5356.4|5350.4|5358.9|5352.9|5350.9|5344.9|462
1682348700000|2023-04-24 15:05:00|5355.9|5349.9|5349.4|5343.4|5356.4|5350.4|5345.4|5339.4|326
1682349000000|2023-04-24 15:10:00|5350.4|5344.4|5340.4|5334.4|5350.9|5344.9|5339.4|5333.4|357
1682349300000|2023-04-24 15:15:00|5340.9|5334.9|5339.4|5333.4|5342.4|5336.4|5337.4|5331.4|232
1682349600000|2023-04-24 15:20:00|5340.4|5334.4|5345.9|5339.9|5347.4|5341.4|5338.4|5332.4|221
1682349900000|2023-04-24 15:25:00|5346.4|5340.4|5339.4|5333.4|5347.9|5341.9|5339.4|5333.4|1033
1682350200000|2023-04-24 15:30:00|5338.4|5332.4|5347.9|5341.9|5351.4|5345.4|5337.4|5331.4|462
1682350500000|2023-04-24 15:35:00|5346.9|5340.9|5333.9|5327.9|5346.9|5340.9|5333.9|5327.9|199
1682350800000|2023-04-24 15:40:00|5334.4|5328.4|5330.4|5324.4|5334.9|5328.9|5326.9|5320.9|608
1682351100000|2023-04-24 15:45:00|5329.4|5323.4|5328.4|5322.4|5335.4|5329.4|5324.4|5318.4|579
1682351400000|2023-04-24 15:50:00|5329.9|5323.9|5335.9|5329.9|5338.9|5332.9|5328.4|5322.4|344
1682351700000|2023-04-24 15:55:00|5336.4|5330.4|5324.4|5318.4|5340.4|5334.4|5322.4|5316.4|808
1682352000000|2023-04-24 16:00:00|5323.9|5317.9|5325.4|5319.4|5330.4|5324.4|5319.4|5313.4|1107
1682352300000|2023-04-24 16:05:00|5325.9|5319.9|5313.9|5307.9|5326.4|5320.4|5313.4|5307.4|668
1682352600000|2023-04-24 16:10:00|5312.4|5306.4|5318.4|5312.4|5319.4|5313.4|5306.4|5300.4|936
1682352900000|2023-04-24 16:15:00|5317.9|5311.9|5323.4|5317.4|5324.4|5318.4|5314.9|5308.9|334
1682353200000|2023-04-24 16:20:00|5324.9|5318.9|5323.9|5317.9|5331.9|5325.9|5321.9|5315.9|519
1682353500000|2023-04-24 16:25:00|5323.4|5317.4|5329.9|5323.9|5334.4|5328.4|5323.4|5317.4|434
1682353800000|2023-04-24 16:30:00|5330.4|5324.4|5339.9|5333.9|5343.9|5337.9|5329.4|5323.4|454
1682354100000|2023-04-24 16:35:00|5338.9|5332.9|5333.9|5327.9|5338.9|5332.9|5331.4|5325.4|279
1682354400000|2023-04-24 16:40:00|5333.4|5327.4|5325.4|5319.4|5336.4|5330.4|5324.4|5318.4|353
1682354700000|2023-04-24 16:45:00|5324.9|5318.9|5317.4|5311.4|5328.4|5322.4|5317.4|5311.4|676
1682355000000|2023-04-24 16:50:00|5316.9|5310.9|5303.4|5297.4|5319.4|5313.4|5303.4|5297.4|780
1682355300000|2023-04-24 16:55:00|5303.9|5297.9|5296.9|5290.9|5310.4|5304.4|5296.4|5290.4|473
1682355600000|2023-04-24 17:00:00|5296.4|5290.4|5302.9|5296.9|5304.4|5298.4|5296.4|5290.4|581
1682355900000|2023-04-24 17:05:00|5303.4|5297.4|5304.4|5298.4|5309.9|5303.9|5298.9|5292.9|476
1682356200000|2023-04-24 17:10:00|5303.4|5297.4|5302.9|5296.9|5303.4|5297.4|5297.4|5291.4|338
1682356500000|2023-04-24 17:15:00|5302.4|5296.4|5310.9|5304.9|5314.4|5308.4|5300.9|5294.9|375
1682356800000|2023-04-24 17:20:00|5310.4|5304.4|5321.4|5315.4|5323.4|5317.4|5310.4|5304.4|406
1682357100000|2023-04-24 17:25:00|5320.9|5314.9|5309.9|5303.9|5321.9|5315.9|5308.9|5302.9|309
1682357400000|2023-04-24 17:30:00|5307.9|5301.9|5304.9|5298.9|5308.4|5302.4|5303.4|5297.4|511
1682357700000|2023-04-24 17:35:00|5306.4|5300.4|5295.4|5289.4|5307.4|5301.4|5295.4|5289.4|408
1682358000000|2023-04-24 17:40:00|5294.4|5288.4|5297.9|5291.9|5301.4|5295.4|5291.4|5285.4|264
1682358300000|2023-04-24 17:45:00|5298.4|5292.4|5297.4|5291.4|5299.9|5293.9|5292.4|5286.4|558
1682358600000|2023-04-24 17:50:00|5298.4|5292.4|5299.9|5293.9|5301.9|5295.9|5294.4|5288.4|460
1682358900000|2023-04-24 17:55:00|5299.4|5293.4|5301.4|5295.4|5309.4|5303.4|5296.9|5290.9|734
1682359200000|2023-04-24 18:00:00|5300.9|5294.9|5294.4|5288.4|5308.4|5302.4|5294.4|5288.4|886
1682359500000|2023-04-24 18:05:00|5294.9|5288.9|5284.9|5278.9|5295.4|5289.4|5284.4|5278.4|1011
1682359800000|2023-04-24 18:10:00|5284.4|5278.4|5276.4|5270.4|5289.4|5283.4|5271.4|5265.4|3274
1682360100000|2023-04-24 18:15:00|5278.4|5272.4|5280.4|5274.4|5280.4|5274.4|5270.9|5264.9|1524
1682380800000|2023-04-25 00:00:00|5275|5269|5270.5|5264.5|5284.5|5278.5|5270|5264|360
1682381100000|2023-04-25 00:05:00|5269.5|5263.5|5272|5266|5273|5267|5269.5|5263.5|89
1682381400000|2023-04-25 00:10:00|5271.5|5265.5|5273|5267|5273|5267|5270.5|5264.5|80
1682381700000|2023-04-25 00:15:00|5272.5|5266.5|5273|5267|5275|5269|5271.5|5265.5|33
1682382000000|2023-04-25 00:20:00|5273.5|5267.5|5274.5|5268.5|5275|5269|5271|5265|23
1682382300000|2023-04-25 00:25:00|5274|5268|5274|5268|5274|5268|5273.5|5267.5|4
1682382600000|2023-04-25 00:30:00|5274.5|5268.5|5277|5271|5277|5271|5274|5268|6
1682382900000|2023-04-25 00:35:00|5277.5|5271.5|5279|5273|5280|5274|5275|5269|12
1682383200000|2023-04-25 00:40:00|5279.5|5273.5|5282|5276|5282.5|5276.5|5278.5|5272.5|12
1682383500000|2023-04-25 00:45:00|5281|5275|5283.5|5277.5|5285.5|5279.5|5281|5275|19
1682383800000|2023-04-25 00:50:00|5284|5278|5280|5274|5285.5|5279.5|5279.5|5273.5|11
1682384100000|2023-04-25 00:55:00|5279.5|5273.5|5284|5278|5284.5|5278.5|5279.5|5273.5|9
1682384400000|2023-04-25 01:00:00|5283.5|5277.5|5291.5|5285.5|5296|5290|5283.5|5277.5|169
1682384700000|2023-04-25 01:05:00|5292.5|5286.5|5285|5279|5292.5|5286.5|5283.5|5277.5|42
1682385000000|2023-04-25 01:10:00|5284.5|5278.5|5281|5275|5285.5|5279.5|5279|5273|66
1682385300000|2023-04-25 01:15:00|5281.5|5275.5|5278|5272|5281.5|5275.5|5272.5|5266.5|83
1682385600000|2023-04-25 01:20:00|5277.5|5271.5|5281.5|5275.5|5282|5276|5275|5269|38
1682385900000|2023-04-25 01:25:00|5281|5275|5286|5280|5287|5281|5280.5|5274.5|15
1682386200000|2023-04-25 01:30:00|5286.5|5280.5|5282|5276|5286.5|5280.5|5281.5|5275.5|63
1682386500000|2023-04-25 01:35:00|5282.5|5276.5|5283|5277|5285|5279|5281.5|5275.5|28
1682386800000|2023-04-25 01:40:00|5282|5276|5281|5275|5283.5|5277.5|5280.5|5274.5|18
1682387100000|2023-04-25 01:45:00|5280.5|5274.5|5277|5271|5280.5|5274.5|5277|5271|76
1682387400000|2023-04-25 01:50:00|5277.5|5271.5|5273|5267|5278.5|5272.5|5272|5266|46
1682387700000|2023-04-25 01:55:00|5272.5|5266.5|5275.9|5269.9|5278.4|5272.4|5272.5|5266.5|17
1682388000000|2023-04-25 02:00:00|5275.5|5269.5|5279.9|5273.9|5280.9|5274.9|5274.9|5268.9|12
1682388300000|2023-04-25 02:05:00|5279.4|5273.4|5281.9|5275.9|5284.9|5278.9|5279.4|5273.4|40
1682388600000|2023-04-25 02:10:00|5281.4|5275.4|5279.9|5273.9|5281.9|5275.9|5278.4|5272.4|6
1682388900000|2023-04-25 02:15:00|5280.4|5274.4|5279.4|5273.4|5280.4|5274.4|5278.9|5272.9|8
1682389200000|2023-04-25 02:20:00|5280.4|5274.4|5275.4|5269.4|5280.4|5274.4|5274.9|5268.9|17
1682389500000|2023-04-25 02:25:00|5276.4|5270.4|5277.9|5271.9|5277.9|5271.9|5274.4|5268.4|11
1682389800000|2023-04-25 02:30:00|5277.4|5271.4|5278.4|5272.4|5278.4|5272.4|5272.9|5266.9|73
1682390100000|2023-04-25 02:35:00|5277.9|5271.9|5278.9|5272.9|5279.4|5273.4|5275.4|5269.4|107
1682390400000|2023-04-25 02:40:00|5278.4|5272.4|5280.4|5274.4|5282.9|5276.9|5276.9|5270.9|33
1682390700000|2023-04-25 02:45:00|5280.9|5274.9|5284.4|5278.4|5284.9|5278.9|5280.9|5274.9|5
1682391000000|2023-04-25 02:50:00|5284.9|5278.9|5283.9|5277.9|5284.9|5278.9|5281.4|5275.4|7
1682391300000|2023-04-25 02:55:00|5283.4|5277.4|5284.4|5278.4|5284.9|5278.9|5283.4|5277.4|20
1682391600000|2023-04-25 03:00:00|5284.9|5278.9|5282.4|5276.4|5286.9|5280.9|5280.9|5274.9|67
1682391900000|2023-04-25 03:05:00|5282.9|5276.9|5282.9|5276.9|5283.4|5277.4|5281.4|5275.4|5
1682392200000|2023-04-25 03:10:00|5282.4|5276.4|5279.9|5273.9|5282.9|5276.9|5279.9|5273.9|9
1682392500000|2023-04-25 03:15:00|5280.4|5274.4|5284.4|5278.4|5284.9|5278.9|5279.9|5273.9|10
1682392800000|2023-04-25 03:20:00|5284.9|5278.9|5287.4|5281.4|5287.9|5281.9|5283.9|5277.9|1
1682393100000|2023-04-25 03:25:00|5287.9|5281.9|5286.4|5280.4|5287.9|5281.9|5285.4|5279.4|25
1682393400000|2023-04-25 03:30:00|5286.9|5280.9|5285.4|5279.4|5289.4|5283.4|5284.9|5278.9|22
1682393700000|2023-04-25 03:35:00|5285.9|5279.9|5286.4|5280.4|5286.4|5280.4|5285.9|5279.9|3
1682394000000|2023-04-25 03:40:00|5285.4|5279.4|5283.4|5277.4|5286.4|5280.4|5283.4|5277.4|17
1682394300000|2023-04-25 03:45:00|5281.9|5275.9|5283.4|5277.4|5286.4|5280.4|5281.4|5275.4|41
1682394600000|2023-04-25 03:50:00|5283.9|5277.9|5285.9|5279.9|5285.9|5279.9|5283.9|5277.9|19
1682394900000|2023-04-25 03:55:00|5286.4|5280.4|5290.4|5284.4|5290.4|5284.4|5285.4|5279.4|19
1682395200000|2023-04-25 04:00:00|5292.4|5286.4|5291.4|5285.4|5293.4|5287.4|5291.4|5285.4|9
1682395500000|2023-04-25 04:05:00|5289.9|5283.9|5288.9|5282.9|5290.9|5284.9|5288.9|5282.9|9
1682395800000|2023-04-25 04:10:00|5288.4|5282.4|5287.9|5281.9|5288.9|5282.9|5287.9|5281.9|1
1682396100000|2023-04-25 04:15:00|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5287.4|5281.4|3
1682396400000|2023-04-25 04:20:00|5288.9|5282.9|5286.4|5280.4|5288.9|5282.9|5286.4|5280.4|2
1682396700000|2023-04-25 04:25:00|5285.9|5279.9|5286.9|5280.9|5287.4|5281.4|5285.9|5279.9|3
1682397000000|2023-04-25 04:30:00|5287.4|5281.4|5285.4|5279.4|5287.4|5281.4|5285.4|5279.4|10
1682397300000|2023-04-25 04:35:00|5285.9|5279.9|5285.9|5279.9|5287.4|5281.4|5285.9|5279.9|4
1682397600000|2023-04-25 04:40:00|5286.4|5280.4|5285.9|5279.9|5286.4|5280.4|5285.4|5279.4|1
1682397900000|2023-04-25 04:45:00|5285.4|5279.4|5284.4|5278.4|5285.4|5279.4|5283.4|5277.4|17
1682398200000|2023-04-25 04:50:00|5284.9|5278.9|5285.9|5279.9|5285.9|5279.9|5284.4|5278.4|6
1682398500000|2023-04-25 04:55:00|5285.4|5279.4|5285.4|5279.4|5285.9|5279.9|5284.9|5278.9|0
1682398800000|2023-04-25 05:00:00|5285.9|5279.9|5284.4|5278.4|5285.9|5279.9|5284.4|5278.4|1
1682399100000|2023-04-25 05:05:00|5284.9|5278.9|5284.9|5278.9|5286.4|5280.4|5283.9|5277.9|1
1682399400000|2023-04-25 05:10:00|5284.4|5278.4|5283.9|5277.9|5285.9|5279.9|5283.4|5277.4|15
1682399700000|2023-04-25 05:15:00|5283.4|5277.4|5283.4|5277.4|5285.4|5279.4|5283.4|5277.4|16
1682400000000|2023-04-25 05:20:00|||||||||8
1682400300000|2023-04-25 05:25:00|5284.4|5278.4|5278.9|5272.9|5284.4|5278.4|5278.4|5272.4|30
1682400600000|2023-04-25 05:30:00|5278.4|5272.4|5278.4|5272.4|5279.9|5273.9|5275.4|5269.4|70
1682400900000|2023-04-25 05:35:00|5278.9|5272.9|5275.9|5269.9|5278.9|5272.9|5275.4|5269.4|19
1682401200000|2023-04-25 05:40:00|5275.4|5269.4|5275.9|5269.9|5278.4|5272.4|5275.4|5269.4|36
1682401500000|2023-04-25 05:45:00|5275.4|5269.4|5276.9|5270.9|5279.4|5273.4|5275.4|5269.4|17
1682401800000|2023-04-25 05:50:00|5276.4|5270.4|5273.9|5267.9|5276.4|5270.4|5273.4|5267.4|23
1682402100000|2023-04-25 05:55:00|5273.4|5267.4|5275.9|5269.9|5277.4|5271.4|5272.4|5266.4|13
1682402400000|2023-04-25 06:00:00|5275.4|5269.4|5284.9|5278.9|5284.9|5278.9|5275.4|5269.4|15
1682402700000|2023-04-25 06:05:00|5284.4|5278.4|5286.9|5280.9|5291.4|5285.4|5283.4|5277.4|98
1682403000000|2023-04-25 06:10:00|5286.4|5280.4|5293.4|5287.4|5294.4|5288.4|5282.4|5276.4|83
1682403300000|2023-04-25 06:15:00|5294.4|5288.4|5295.4|5289.4|5299.4|5293.4|5293.4|5287.4|35
1682403600000|2023-04-25 06:20:00|5294.4|5288.4|5290.9|5284.9|5294.9|5288.9|5288.4|5282.4|20
1682403900000|2023-04-25 06:25:00|5290.4|5284.4|5291.4|5285.4|5291.4|5285.4|5287.4|5281.4|19
1682404200000|2023-04-25 06:30:00|5290.4|5284.4|5286.9|5280.9|5292.4|5286.4|5286.4|5280.4|19
1682404500000|2023-04-25 06:35:00|5286.4|5280.4|5287.9|5281.9|5289.9|5283.9|5285.9|5279.9|33
1682404800000|2023-04-25 06:40:00|5288.4|5282.4|5286.9|5280.9|5288.9|5282.9|5284.9|5278.9|25
1682405100000|2023-04-25 06:45:00|5286.4|5280.4|5279.4|5273.4|5286.9|5280.9|5278.9|5272.9|47
1682405400000|2023-04-25 06:50:00|5280.9|5274.9|5277.9|5271.9|5280.9|5274.9|5277.4|5271.4|41
1682405700000|2023-04-25 06:55:00|5277.4|5271.4|5279.4|5273.4|5279.4|5273.4|5274.9|5268.9|43
1682406000000|2023-04-25 07:00:00|5278.4|5272.4|5278.9|5272.9|5281.4|5275.4|5276.9|5270.9|57
1682406300000|2023-04-25 07:05:00|5280.4|5274.4|5280.4|5274.4|5284.4|5278.4|5280.4|5274.4|35
1682406600000|2023-04-25 07:10:00|5282.4|5276.4|5280.9|5274.9|5284.9|5278.9|5280.9|5274.9|21
1682406900000|2023-04-25 07:15:00|5281.4|5275.4|5284.4|5278.4|5286.9|5280.9|5279.9|5273.9|18
1682407200000|2023-04-25 07:20:00|5283.9|5277.9|5286.4|5280.4|5286.4|5280.4|5280.4|5274.4|33
1682407500000|2023-04-25 07:25:00|5285.9|5279.9|5286.4|5280.4|5288.9|5282.9|5285.3|5279.3|19
1682407800000|2023-04-25 07:30:00|5285.9|5279.9|5289.4|5283.4|5291.8|5285.8|5285.9|5279.9|63
1682408100000|2023-04-25 07:35:00|5289.8|5283.8|5285.9|5279.9|5289.8|5283.8|5285.3|5279.3|15
1682408400000|2023-04-25 07:40:00|5285.4|5279.4|5285.8|5279.8|5287.3|5281.3|5284.3|5278.3|14
1682408700000|2023-04-25 07:45:00|5285.3|5279.3|5293.8|5287.8|5295.3|5289.3|5285.3|5279.3|31
1682409000000|2023-04-25 07:50:00|5292.8|5286.8|5293.8|5287.8|5295.8|5289.8|5287.8|5281.8|22
1682409300000|2023-04-25 07:55:00|5294.8|5288.8|5287.8|5281.8|5294.8|5288.8|5285.8|5279.8|27
1682409600000|2023-04-25 08:00:00|5288.3|5282.3|5288.3|5282.3|5292.8|5286.8|5283.8|5277.8|70
1682409900000|2023-04-25 08:05:00|5287.8|5281.8|5294.8|5288.8|5294.8|5288.8|5285.9|5279.9|55
1682410200000|2023-04-25 08:10:00|5294.3|5288.3|5296.3|5290.3|5298.8|5292.8|5294.3|5288.3|67
1682410500000|2023-04-25 08:15:00|5296.8|5290.8|5293.8|5287.8|5297.8|5291.8|5293.3|5287.3|23
1682410800000|2023-04-25 08:20:00|5294.8|5288.8|5284.8|5278.8|5294.8|5288.8|5283.3|5277.3|92
1682411100000|2023-04-25 08:25:00|5284.3|5278.3|5298.3|5292.3|5298.3|5292.3|5283.3|5277.3|167
1682411400000|2023-04-25 08:30:00|5297.8|5291.8|5293.8|5287.8|5298.8|5292.8|5293.3|5287.3|47
1682411700000|2023-04-25 08:35:00|5294.3|5288.3|5291.8|5285.8|5294.3|5288.3|5288.3|5282.3|50
1682412000000|2023-04-25 08:40:00|5292.3|5286.3|5290.8|5284.8|5292.3|5286.3|5290.3|5284.3|69
1682412300000|2023-04-25 08:45:00|5290.3|5284.3|5292.3|5286.3|5297.3|5291.3|5290.3|5284.3|42
1682412600000|2023-04-25 08:50:00|5291.8|5285.8|5285.8|5279.8|5292.3|5286.3|5285.3|5279.3|67
1682412900000|2023-04-25 08:55:00|5285.3|5279.3|5288.8|5282.8|5289.8|5283.8|5285.3|5279.3|37
1682413200000|2023-04-25 09:00:00|5288.3|5282.3|5285.3|5279.3|5288.8|5282.8|5285.3|5279.3|99
1682413500000|2023-04-25 09:05:00|5286.3|5280.3|5285.8|5279.8|5286.8|5280.8|5285.3|5279.3|84
1682413800000|2023-04-25 09:10:00|5286.3|5280.3|5282.8|5276.8|5286.3|5280.3|5281.3|5275.3|116
1682414100000|2023-04-25 09:15:00|5283.3|5277.3|5284.8|5278.8|5285.3|5279.3|5282.8|5276.8|33
1682414400000|2023-04-25 09:20:00|5284.3|5278.3|5284.3|5278.3|5285.8|5279.8|5282.3|5276.3|27
1682414700000|2023-04-25 09:25:00|5284.8|5278.8|5285.8|5279.8|5286.8|5280.8|5283.3|5277.3|40
1682415000000|2023-04-25 09:30:00|5286.3|5280.3|5283.8|5277.8|5288.3|5282.3|5283.8|5277.8|35
1682415300000|2023-04-25 09:35:00|5284.3|5278.3|5289.3|5283.3|5289.8|5283.8|5283.8|5277.8|63
1682415600000|2023-04-25 09:40:00|5289.8|5283.8|5291.8|5285.8|5294.3|5288.3|5285.8|5279.8|84
1682415900000|2023-04-25 09:45:00|5290.3|5284.3|5289.3|5283.3|5292.8|5286.8|5288.8|5282.8|30
1682416200000|2023-04-25 09:50:00|5288.8|5282.8|5290.8|5284.8|5291.3|5285.3|5287.8|5281.8|40
1682416500000|2023-04-25 09:55:00|5290.3|5284.3|5285.3|5279.3|5291.3|5285.3|5285.3|5279.3|25
1682416800000|2023-04-25 10:00:00|5285.8|5279.8|5283.3|5277.3|5286.3|5280.3|5283.3|5277.3|24
1682417100000|2023-04-25 10:05:00|5282.8|5276.8|5275.3|5269.3|5282.8|5276.8|5275.3|5269.3|85
1682417400000|2023-04-25 10:10:00|5275.8|5269.8|5275.3|5269.3|5276.3|5270.3|5275.3|5269.3|73
1682417700000|2023-04-25 10:15:00|5275.8|5269.8|5277.8|5271.8|5279.3|5273.3|5275.3|5269.3|54
1682418000000|2023-04-25 10:20:00|5277.3|5271.3|5278.8|5272.8|5279.8|5273.8|5275.8|5269.8|31
1682418300000|2023-04-25 10:25:00|5278.3|5272.3|5277.8|5271.8|5278.8|5272.8|5277.8|5271.8|46
1682418600000|2023-04-25 10:30:00|5278.3|5272.3|5277.8|5271.8|5279.8|5273.8|5277.3|5271.3|46
1682418900000|2023-04-25 10:35:00|5277.3|5271.3|5278.3|5272.3|5278.3|5272.3|5277.3|5271.3|8
1682419200000|2023-04-25 10:40:00|5278.8|5272.8|5277.8|5271.8|5280.8|5274.8|5277.3|5271.3|26
1682419500000|2023-04-25 10:45:00|5277.3|5271.3|5279.3|5273.3|5279.3|5273.3|5276.3|5270.3|42
1682419800000|2023-04-25 10:50:00|5277.3|5271.3|5284.8|5278.8|5286.3|5280.3|5277.3|5271.3|73
1682420100000|2023-04-25 10:55:00|5285.3|5279.3|5277.3|5271.3|5285.3|5279.3|5277.3|5271.3|47
1682420400000|2023-04-25 11:00:00|5278.8|5272.8|5276.8|5270.8|5279.8|5273.8|5276.8|5270.8|88
1682420700000|2023-04-25 11:05:00|5277.3|5271.3|5279.8|5273.8|5282.3|5276.3|5276.8|5270.8|69
1682421000000|2023-04-25 11:10:00|5280.3|5274.3|5278.3|5272.3|5281.3|5275.3|5278.3|5272.3|26
1682421300000|2023-04-25 11:15:00|5278.8|5272.8|5281.8|5275.8|5281.8|5275.8|5277.3|5271.3|192
1682421600000|2023-04-25 11:20:00|5281.3|5275.3|5283.3|5277.3|5284.3|5278.3|5280.3|5274.3|69
1682421900000|2023-04-25 11:25:00|5282.8|5276.8|5280.8|5274.8|5282.8|5276.8|5278.8|5272.8|56
1682422200000|2023-04-25 11:30:00|5281.8|5275.8|5278.8|5272.8|5282.3|5276.3|5278.8|5272.8|8
1682422500000|2023-04-25 11:35:00|5278.3|5272.3|5278.3|5272.3|5280.3|5274.3|5276.8|5270.8|82
1682422800000|2023-04-25 11:40:00|5278.8|5272.8|5276.8|5270.8|5279.8|5273.8|5276.3|5270.3|44
1682423100000|2023-04-25 11:45:00|5276.3|5270.3|5279.8|5273.8|5280.3|5274.3|5276.3|5270.3|44
1682423400000|2023-04-25 11:50:00|5280.3|5274.3|5274.3|5268.3|5280.3|5274.3|5274.3|5268.3|93
1682423700000|2023-04-25 11:55:00|5273.3|5267.3|5261.3|5255.3|5273.3|5267.3|5261.3|5255.3|187
1682424000000|2023-04-25 12:00:00|5260.8|5254.8|5256.8|5250.8|5261.3|5255.3|5253.3|5247.3|156
1682424300000|2023-04-25 12:05:00|5256.3|5250.3|5252.3|5246.3|5256.3|5250.3|5247.3|5241.3|191
1682424600000|2023-04-25 12:10:00|5251.3|5245.3|5252.3|5246.3|5253.3|5247.3|5247.8|5241.8|52
1682424900000|2023-04-25 12:15:00|5253.3|5247.3|5254.3|5248.3|5254.3|5248.3|5247.8|5241.8|78
1682425200000|2023-04-25 12:20:00|5254.8|5248.8|5257.3|5251.3|5257.3|5251.3|5251.8|5245.8|49
1682425500000|2023-04-25 12:25:00|5256.3|5250.3|5256.8|5250.8|5261.8|5255.8|5252.8|5246.8|175
1682425800000|2023-04-25 12:30:00|5257.3|5251.3|5263.8|5257.8|5264.3|5258.3|5256.8|5250.8|306
1682426100000|2023-04-25 12:35:00|5263.3|5257.3|5267.3|5261.3|5268.3|5262.3|5263.3|5257.3|186
1682426400000|2023-04-25 12:40:00|5267.8|5261.8|5267.8|5261.8|5272.3|5266.3|5265.8|5259.8|153
1682429400000|2023-04-25 13:30:00|5259.8|5253.8|5252.8|5246.8|5278.8|5272.8|5250.3|5244.3|2218
1682429700000|2023-04-25 13:35:00|5253.3|5247.3|5248.3|5242.3|5255.3|5249.3|5243.3|5237.3|1323
1682430000000|2023-04-25 13:40:00|5247.8|5241.8|5249.8|5243.8|5256.8|5250.8|5236.3|5230.3|1338
1682430300000|2023-04-25 13:45:00|5251.3|5245.3|5245.7|5239.7|5251.8|5245.8|5242.8|5236.8|810
1682430600000|2023-04-25 13:50:00|5245.8|5239.8|5234.2|5228.2|5248.2|5242.2|5232.3|5226.3|1171
1682430900000|2023-04-25 13:55:00|5233.7|5227.7|5227.8|5221.8|5235.2|5229.2|5219.2|5213.2|1322
1682431200000|2023-04-25 14:00:00|5228.3|5222.3|5231.8|5225.8|5233.3|5227.3|5221.3|5215.3|1141
1682431500000|2023-04-25 14:05:00|5232.3|5226.3|5224.2|5218.2|5239.2|5233.2|5223.2|5217.2|1236
1682431800000|2023-04-25 14:10:00|5223.3|5217.3|5219.3|5213.3|5228.2|5222.2|5213.3|5207.3|1078
1682432100000|2023-04-25 14:15:00|5218.8|5212.8|5218.2|5212.2|5223.2|5217.2|5214.3|5208.3|831
1682432400000|2023-04-25 14:20:00|5220.2|5214.2|5216.2|5210.2|5221.2|5215.2|5214.2|5208.2|1120
1682432700000|2023-04-25 14:25:00|5216.7|5210.7|5221.2|5215.2|5223.2|5217.2|5214.2|5208.2|681
1682433000000|2023-04-25 14:30:00|5221.7|5215.7|5214.7|5208.7|5223.7|5217.7|5213.2|5207.2|912
1682433300000|2023-04-25 14:35:00|5214.2|5208.2|5215.2|5209.2|5218.2|5212.2|5213.2|5207.2|1086
1682433600000|2023-04-25 14:40:00|5215.7|5209.7|5211.2|5205.2|5224.2|5218.2|5211.2|5205.2|2519
1682433900000|2023-04-25 14:45:00|5210.7|5204.7|5215.7|5209.7|5219.2|5213.2|5209.2|5203.2|692
1682434200000|2023-04-25 14:50:00|5216.2|5210.2|5214.7|5208.7|5225.2|5219.2|5214.2|5208.2|770
1682434500000|2023-04-25 14:55:00|5215.2|5209.2|5220.7|5214.7|5224.2|5218.2|5213.2|5207.2|878
1682434800000|2023-04-25 15:00:00|5221.2|5215.2|5223.7|5217.7|5225.2|5219.2|5218.7|5212.7|337
1682435100000|2023-04-25 15:05:00|5224.2|5218.2|5219.2|5213.2|5238.2|5232.2|5219.2|5213.2|1156
1682435400000|2023-04-25 15:10:00|5220.2|5214.2|5223.2|5217.2|5224.2|5218.2|5216.7|5210.7|607
1682435700000|2023-04-25 15:15:00|5222.7|5216.7|5219.7|5213.7|5226.2|5220.2|5219.7|5213.7|503
1682436000000|2023-04-25 15:20:00|5219.2|5213.2|5213.2|5207.2|5220.2|5214.2|5209.2|5203.2|872
1682436300000|2023-04-25 15:25:00|5213.7|5207.7|5212.2|5206.2|5219.7|5213.7|5210.2|5204.2|476
1682436600000|2023-04-25 15:30:00|5211.2|5205.2|5207.2|5201.2|5213.2|5207.2|5205.2|5199.2|985
1682436900000|2023-04-25 15:35:00|5206.7|5200.7|5205.2|5199.2|5209.7|5203.7|5194.2|5188.2|1058
1682437200000|2023-04-25 15:40:00|5204.7|5198.7|5213.2|5207.2|5214.2|5208.2|5199.3|5193.3|943
1682437500000|2023-04-25 15:45:00|5212.2|5206.2|5214.7|5208.7|5223.2|5217.2|5212.2|5206.2|537
1682437800000|2023-04-25 15:50:00|5215.2|5209.2|5216.2|5210.2|5225.2|5219.2|5214.7|5208.7|369
1682438100000|2023-04-25 15:55:00|5217.7|5211.7|5220.2|5214.2|5225.2|5219.2|5215.2|5209.2|393
1682438400000|2023-04-25 16:00:00|5222.2|5216.2|5228.2|5222.2|5231.2|5225.2|5220.2|5214.2|671
1682438700000|2023-04-25 16:05:00|5227.2|5221.2|5227.2|5221.2|5231.2|5225.2|5222.2|5216.2|306
1682439000000|2023-04-25 16:10:00|5226.7|5220.7|5229.7|5223.7|5229.7|5223.7|5221.7|5215.7|402
1682439300000|2023-04-25 16:15:00|5230.2|5224.2|5226.2|5220.2|5243.7|5237.7|5224.2|5218.2|704
1682439600000|2023-04-25 16:20:00|5227.2|5221.2|5229.2|5223.2|5230.2|5224.2|5223.2|5217.2|332
1682439900000|2023-04-25 16:25:00|5228.7|5222.7|5228.2|5222.2|5229.2|5223.2|5223.2|5217.2|356
1682440200000|2023-04-25 16:30:00|5227.2|5221.2|5226.2|5220.2|5233.2|5227.2|5222.7|5216.7|460
1682440500000|2023-04-25 16:35:00|5227.7|5221.7|5235.7|5229.7|5237.7|5231.7|5227.7|5221.7|362
1682440800000|2023-04-25 16:40:00|5235.2|5229.2|5238.2|5232.2|5241.2|5235.2|5234.7|5228.7|454
1682441100000|2023-04-25 16:45:00|5237.7|5231.7|5239.2|5233.2|5244.2|5238.2|5235.2|5229.2|311
1682441400000|2023-04-25 16:50:00|5238.7|5232.7|5229.7|5223.7|5239.2|5233.2|5226.2|5220.2|464
1682441700000|2023-04-25 16:55:00|5229.2|5223.2|5227.2|5221.2|5231.2|5225.2|5224.7|5218.7|293
1682442000000|2023-04-25 17:00:00|5228.2|5222.2|5227.2|5221.2|5233.2|5227.2|5224.7|5218.7|385
1682442300000|2023-04-25 17:05:00|5226.7|5220.7|5215.7|5209.7|5229.7|5223.7|5215.2|5209.2|321
1682442600000|2023-04-25 17:10:00|5215.2|5209.2|5208.2|5202.2|5218.7|5212.7|5208.2|5202.2|653
1682442900000|2023-04-25 17:15:00|5208.7|5202.7|5225.7|5219.7|5225.7|5219.7|5205.2|5199.2|538
1682443200000|2023-04-25 17:20:00|5225.2|5219.2|5214.7|5208.7|5225.2|5219.2|5213.2|5207.2|349
1682443500000|2023-04-25 17:25:00|5212.2|5206.2|5233.7|5227.7|5233.7|5227.7|5212.2|5206.2|375
1682443800000|2023-04-25 17:30:00|5233.2|5227.2|5227.2|5221.2|5233.2|5227.2|5222.2|5216.2|889
1682444100000|2023-04-25 17:35:00|5227.7|5221.7|5218.7|5212.7|5229.7|5223.7|5217.7|5211.7|1612
1682444400000|2023-04-25 17:40:00|5218.2|5212.2|5217.2|5211.2|5219.2|5213.2|5213.2|5207.2|760
1682444700000|2023-04-25 17:45:00|5217.7|5211.7|5226.2|5220.2|5227.2|5221.2|5215.2|5209.2|413
1682445000000|2023-04-25 17:50:00|5227.2|5221.2|5220.7|5214.7|5227.2|5221.2|5218.2|5212.2|686
1682445300000|2023-04-25 17:55:00|5221.2|5215.2|5222.7|5216.7|5225.7|5219.7|5214.2|5208.2|1296
1682445600000|2023-04-25 18:00:00|5222.2|5216.2|5217.2|5211.2|5225.7|5219.7|5216.2|5210.2|989
1682445900000|2023-04-25 18:05:00|5216.7|5210.7|5211.2|5205.2|5221.2|5215.2|5210.2|5204.2|766
1682446200000|2023-04-25 18:10:00|5210.2|5204.2|5216.2|5210.2|5218.2|5212.2|5208.2|5202.2|2173
1682446500000|2023-04-25 18:15:00|5216.7|5210.7|5208.2|5202.2|5218.2|5212.2|5207.2|5201.2|2060
1682467200000|2023-04-26 00:00:00|5213.1|5207.1|5204.1|5198.1|5216.1|5210.1|5204.1|5198.1|237
1682467500000|2023-04-26 00:05:00|5202.1|5196.1|5206.6|5200.6|5207.1|5201.1|5200.6|5194.6|89
1682467800000|2023-04-26 00:10:00|5207.1|5201.1|5209.6|5203.6|5211.1|5205.1|5204.6|5198.6|65
1682468100000|2023-04-26 00:15:00|5210.1|5204.1|5204.6|5198.6|5210.1|5204.1|5204.1|5198.1|23
1682468400000|2023-04-26 00:20:00|5204.1|5198.1|5206.1|5200.1|5206.6|5200.6|5204.1|5198.1|24
1682468700000|2023-04-26 00:25:00|5206.6|5200.6|5207.6|5201.6|5207.6|5201.6|5205.6|5199.6|15
1682469000000|2023-04-26 00:30:00|5207.1|5201.1|5208.6|5202.6|5209.1|5203.1|5206.6|5200.6|25
1682469300000|2023-04-26 00:35:00|5208.1|5202.1|5210.1|5204.1|5210.1|5204.1|5208.1|5202.1|36
1682469600000|2023-04-26 00:40:00|5210.6|5204.6|5210.1|5204.1|5211.1|5205.1|5209.1|5203.1|22
1682469900000|2023-04-26 00:45:00|5209.1|5203.1|5212.1|5206.1|5213.6|5207.6|5209.1|5203.1|29
1682470200000|2023-04-26 00:50:00|5212.6|5206.6|5213.1|5207.1|5213.6|5207.6|5211.1|5205.1|17
1682470500000|2023-04-26 00:55:00|5213.6|5207.6|5213.6|5207.6|5215.1|5209.1|5213.1|5207.1|26
1682470800000|2023-04-26 01:00:00|5212.6|5206.6|5218.6|5212.6|5220.1|5214.1|5211.6|5205.6|81
1682471100000|2023-04-26 01:05:00|5219.1|5213.1|5215.1|5209.1|5221.6|5215.6|5214.6|5208.6|49
1682471400000|2023-04-26 01:10:00|5214.6|5208.6|5212.1|5206.1|5216.1|5210.1|5211.6|5205.6|23
1682471700000|2023-04-26 01:15:00|5213.6|5207.6|5221.6|5215.6|5222.1|5216.1|5213.1|5207.1|75
1682472000000|2023-04-26 01:20:00|5220.6|5214.6|5220.1|5214.1|5221.6|5215.6|5214.1|5208.1|51
1682472300000|2023-04-26 01:25:00|5221.1|5215.1|5231.6|5225.6|5232.1|5226.1|5220.1|5214.1|205
1682472600000|2023-04-26 01:30:00|5231.1|5225.1|5227.1|5221.1|5231.6|5225.6|5224.6|5218.6|76
1682472900000|2023-04-26 01:35:00|5226.6|5220.6|5225.6|5219.6|5228.1|5222.1|5223.6|5217.6|51
1682473200000|2023-04-26 01:40:00|5225.1|5219.1|5228.6|5222.6|5231.6|5225.6|5225.1|5219.1|40
1682473500000|2023-04-26 01:45:00|5228.1|5222.1|5233.1|5227.1|5234|5228|5226.6|5220.6|63
1682473800000|2023-04-26 01:50:00|5232.6|5226.6|5229.6|5223.6|5237.1|5231.1|5229.6|5223.6|44
1682474100000|2023-04-26 01:55:00|5230.1|5224.1|5234.6|5228.6|5236.6|5230.6|5229.6|5223.6|44
1682474400000|2023-04-26 02:00:00|5234.1|5228.1|5229.6|5223.6|5234.1|5228.1|5225.6|5219.6|30
1682474700000|2023-04-26 02:05:00|5230.1|5224.1|5236.6|5230.6|5238.1|5232.1|5229.6|5223.6|17
1682475000000|2023-04-26 02:10:00|5237.1|5231.1|5236.5|5230.5|5237.1|5231.1|5233.1|5227.1|26
1682475300000|2023-04-26 02:15:00|5236|5230|5239.6|5233.6|5241.6|5235.6|5236|5230|28
1682475600000|2023-04-26 02:20:00|5239.1|5233.1|5234.6|5228.6|5239.1|5233.1|5234.6|5228.6|3
1682475900000|2023-04-26 02:25:00|5235.1|5229.1|5235|5229|5237.1|5231.1|5234.6|5228.6|3
1682476200000|2023-04-26 02:30:00|5235.5|5229.5|5232.5|5226.5|5237.5|5231.5|5229|5223|51
1682476500000|2023-04-26 02:35:00|5232.6|5226.6|5234|5228|5237.1|5231.1|5231.1|5225.1|24
1682476800000|2023-04-26 02:40:00|5233.1|5227.1|5235.5|5229.5|5235.5|5229.5|5231.6|5225.6|2
1682477100000|2023-04-26 02:45:00|5235.1|5229.1|5240.1|5234.1|5240.5|5234.5|5233.6|5227.6|18
1682477400000|2023-04-26 02:50:00|5240.5|5234.5|5241|5235|5241.6|5235.6|5240|5234|9
1682477700000|2023-04-26 02:55:00|5241.5|5235.5|5239.5|5233.5|5242.5|5236.5|5238|5232|37
1682478000000|2023-04-26 03:00:00|5239.6|5233.6|5243|5237|5243|5237|5237.5|5231.5|39
1682478300000|2023-04-26 03:05:00|5243.5|5237.5|5243|5237|5244|5238|5242.5|5236.5|86
1682478600000|2023-04-26 03:10:00|5243.5|5237.5|5237.5|5231.5|5243.5|5237.5|5237|5231|12
1682478900000|2023-04-26 03:15:00|5238|5232|5237|5231|5239|5233|5237|5231|2
1682479200000|2023-04-26 03:20:00|5238|5232|5237|5231|5238.5|5232.5|5234.5|5228.5|25
1682479500000|2023-04-26 03:25:00|5237.5|5231.5|5237|5231|5241|5235|5237|5231|3
1682479800000|2023-04-26 03:30:00|5237.5|5231.5|5238.5|5232.5|5238.5|5232.5|5236|5230|4
1682480100000|2023-04-26 03:35:00|5238|5232|5238|5232|5240|5234|5237|5231|14
1682480400000|2023-04-26 03:40:00|5237.5|5231.5|5236|5230|5238|5232|5236|5230|4
1682480700000|2023-04-26 03:45:00|5236.5|5230.5|5237|5231|5238|5232|5236.5|5230.5|1
1682481000000|2023-04-26 03:50:00|5237.5|5231.5|5235.5|5229.5|5238|5232|5235.5|5229.5|3
1682481300000|2023-04-26 03:55:00|5235|5229|5236|5230|5237|5231|5235|5229|5
1682481600000|2023-04-26 04:00:00|5236.5|5230.5|5236|5230|5237|5231|5235.5|5229.5|6
1682481900000|2023-04-26 04:05:00|5236.5|5230.5|5235.5|5229.5|5237|5231|5235|5229|3
1682482200000|2023-04-26 04:10:00|5236|5230|5236|5230|5236|5230|5235.5|5229.5|1
1682482500000|2023-04-26 04:15:00|5235.5|5229.5|5235.5|5229.5|5236.5|5230.5|5235|5229|1
1682482800000|2023-04-26 04:20:00|5236|5230|5236.5|5230.5|5236.5|5230.5|5235|5229|7
1682483100000|2023-04-26 04:25:00|5236|5230|5237|5231|5237|5231|5235|5229|1
1682483400000|2023-04-26 04:30:00|5238.5|5232.5|5236.5|5230.5|5239.5|5233.5|5233|5227|42
1682483700000|2023-04-26 04:35:00|5236|5230|5235|5229|5236|5230|5234.5|5228.5|1
1682484000000|2023-04-26 04:40:00|5235.5|5229.5|5234.5|5228.5|5235.5|5229.5|5234.5|5228.5|0
1682484300000|2023-04-26 04:45:00|5235|5229|5236.5|5230.5|5238|5232|5234.5|5228.5|6
1682484600000|2023-04-26 04:50:00|5236|5230|5235.5|5229.5|5236.5|5230.5|5235.5|5229.5|0
1682484900000|2023-04-26 04:55:00|5235|5229|5236|5230|5236.5|5230.5|5234|5228|7
1682485200000|2023-04-26 05:00:00|5235|5229|5231.5|5225.5|5235.5|5229.5|5230.5|5224.5|16
1682485500000|2023-04-26 05:05:00|5231|5225|5230.5|5224.5|5231|5225|5228|5222|21
1682485800000|2023-04-26 05:10:00|5231|5225|5232.5|5226.5|5232.5|5226.5|5230.5|5224.5|7
1682486100000|2023-04-26 05:15:00|5232|5226|5230|5224|5232.5|5226.5|5229.5|5223.5|2
1682486400000|2023-04-26 05:20:00|5230.5|5224.5|5229.5|5223.5|5230.5|5224.5|5228.5|5222.5|2
1682486700000|2023-04-26 05:25:00|5228.5|5222.5|5232.5|5226.5|5233|5227|5228.5|5222.5|7
1682487000000|2023-04-26 05:30:00|5233|5227|5235|5229|5239.5|5233.5|5233|5227|26
1682487300000|2023-04-26 05:35:00|5235.5|5229.5|5236.5|5230.5|5236.5|5230.5|5234|5228|9
1682487600000|2023-04-26 05:40:00|5236|5230|5237|5231|5238|5232|5234.5|5228.5|20
1682487900000|2023-04-26 05:45:00|5238|5232|5234|5228|5238|5232|5233.5|5227.5|7
1682488200000|2023-04-26 05:50:00|5235|5229|5230.5|5224.5|5235|5229|5228|5222|37
1682488500000|2023-04-26 05:55:00|5231.5|5225.5|5230|5224|5235|5229|5228.5|5222.5|32
1682488800000|2023-04-26 06:00:00|5230.5|5224.5|5230.5|5224.5|5231.5|5225.5|5228|5222|24
1682489100000|2023-04-26 06:05:00|5231|5225|5235|5229|5239|5233|5231|5225|18
1682489400000|2023-04-26 06:10:00|5234|5228|5235.5|5229.5|5236.5|5230.5|5232|5226|5
1682489700000|2023-04-26 06:15:00|5235|5229|5232.5|5226.5|5239|5233|5232|5226|73
1682490000000|2023-04-26 06:20:00|5234.5|5228.5|5234.5|5228.5|5238|5232|5232|5226|26
1682490300000|2023-04-26 06:25:00|5234|5228|5236.5|5230.5|5237|5231|5234|5228|8
1682490600000|2023-04-26 06:30:00|5237|5231|5246|5240|5248|5242|5237|5231|43
1682490900000|2023-04-26 06:35:00|5245.5|5239.5|5243.5|5237.5|5247.5|5241.5|5243|5237|11
1682491200000|2023-04-26 06:40:00|5244|5238|5244|5238|5247|5241|5243|5237|17
1682491500000|2023-04-26 06:45:00|5243.5|5237.5|5239.5|5233.5|5244|5238|5238.5|5232.5|32
1682491800000|2023-04-26 06:50:00|5240.5|5234.5|5241.5|5235.5|5244.5|5238.5|5240|5234|43
1682492100000|2023-04-26 06:55:00|5241|5235|5243.5|5237.5|5244|5238|5239.5|5233.5|11
1682492400000|2023-04-26 07:00:00|5243|5237|5239.5|5233.5|5244.5|5238.5|5239.5|5233.5|7
1682492700000|2023-04-26 07:05:00|5237|5231|5234|5228|5237.5|5231.5|5232|5226|11
1682493000000|2023-04-26 07:10:00|5234.5|5228.5|5230|5224|5236.5|5230.5|5230|5224|5
1682493300000|2023-04-26 07:15:00|5230.4|5224.4|5225.9|5219.9|5231.5|5225.5|5223.5|5217.5|41
1682493600000|2023-04-26 07:20:00|5226|5220|5225.5|5219.5|5228.4|5222.4|5224.5|5218.5|21
1682493900000|2023-04-26 07:25:00|5227|5221|5226|5220|5227.9|5221.9|5225|5219|10
1682494200000|2023-04-26 07:30:00|5226.5|5220.5|5220.5|5214.5|5226.5|5220.5|5218.5|5212.5|21
1682494500000|2023-04-26 07:35:00|5221|5215|5218.5|5212.5|5223|5217|5218.4|5212.4|19
1682494800000|2023-04-26 07:40:00|5219|5213|5220.5|5214.5|5224.9|5218.9|5218.5|5212.5|25
1682495100000|2023-04-26 07:45:00|5218.5|5212.5|5214.5|5208.5|5224.5|5218.5|5214.5|5208.5|76
1682495400000|2023-04-26 07:50:00|5214|5208|5216.4|5210.4|5216.4|5210.4|5209|5203|158
1682495700000|2023-04-26 07:55:00|5215.4|5209.4|5216.4|5210.4|5218.9|5212.9|5215.4|5209.4|32
1682496000000|2023-04-26 08:00:00|5217.5|5211.5|5221.4|5215.4|5222.9|5216.9|5217.5|5211.5|31
1682496300000|2023-04-26 08:05:00|5221.9|5215.9|5220.5|5214.5|5224.9|5218.9|5218.4|5212.4|95
1682496600000|2023-04-26 08:10:00|5221.5|5215.5|5226.5|5220.5|5226.5|5220.5|5221.4|5215.4|21
1682496900000|2023-04-26 08:15:00|5227|5221|5228|5222|5228.5|5222.5|5224.5|5218.5|30
1682497200000|2023-04-26 08:20:00|5228.4|5222.4|5231|5225|5231.5|5225.5|5225|5219|33
1682497500000|2023-04-26 08:25:00|5230|5224|5229|5223|5231|5225|5225.5|5219.5|14
1682497800000|2023-04-26 08:30:00|5229.5|5223.5|5226.5|5220.5|5231|5225|5226.5|5220.5|36
1682498100000|2023-04-26 08:35:00|5227|5221|5227|5221|5230.9|5224.9|5226.4|5220.4|14
1682498400000|2023-04-26 08:40:00|5228|5222|5230|5224|5230.9|5224.9|5227.5|5221.5|12
1682498700000|2023-04-26 08:45:00|5228.5|5222.5|5233|5227|5236|5230|5227|5221|48
1682499000000|2023-04-26 08:50:00|5231|5225|5227.5|5221.5|5234.5|5228.5|5227.5|5221.5|37
1682499300000|2023-04-26 08:55:00|5228.9|5222.9|5227.5|5221.5|5230.5|5224.5|5227|5221|9
1682499600000|2023-04-26 09:00:00|5227|5221|5226|5220|5232.5|5226.5|5225.5|5219.5|38
1682499900000|2023-04-26 09:05:00|5225.9|5219.9|5225.5|5219.5|5227.5|5221.5|5225|5219|10
1682500200000|2023-04-26 09:10:00|5225|5219|5225.5|5219.5|5227|5221|5225|5219|11
1682500500000|2023-04-26 09:15:00|5225|5219|5226|5220|5228.9|5222.9|5223|5217|112
1682500800000|2023-04-26 09:20:00|5225|5219|5226.5|5220.5|5229|5223|5223.5|5217.5|79
1682501100000|2023-04-26 09:25:00|5227|5221|5229.5|5223.5|5231.5|5225.5|5226.5|5220.5|67
1682501400000|2023-04-26 09:30:00|5229|5223|5222.5|5216.5|5230.5|5224.5|5220.5|5214.5|81
1682501700000|2023-04-26 09:35:00|5223|5217|5226.5|5220.5|5226.5|5220.5|5222.5|5216.5|21
1682502000000|2023-04-26 09:40:00|5227.9|5221.9|5228|5222|5229.5|5223.5|5227|5221|12
1682502300000|2023-04-26 09:45:00|5229|5223|5227.5|5221.5|5229.5|5223.5|5225.5|5219.5|29
1682502600000|2023-04-26 09:50:00|5227|5221|5225|5219|5227|5221|5220.5|5214.5|26
1682502900000|2023-04-26 09:55:00|5224.5|5218.5|5225.4|5219.4|5227.5|5221.5|5223.9|5217.9|18
1682503200000|2023-04-26 10:00:00|5223.9|5217.9|5224.4|5218.4|5230.9|5224.9|5223|5217|57
1682503500000|2023-04-26 10:05:00|5224.5|5218.5|5230.4|5224.4|5230.9|5224.9|5223.9|5217.9|19
1682503800000|2023-04-26 10:10:00|5229.9|5223.9|5221|5215|5229.9|5223.9|5219|5213|117
1682504100000|2023-04-26 10:15:00|5221.4|5215.4|5223|5217|5226.4|5220.4|5221.4|5215.4|31
1682504400000|2023-04-26 10:20:00|5223.4|5217.4|5231|5225|5231|5225|5223.4|5217.4|12
1682504700000|2023-04-26 10:25:00|5229.5|5223.5|5230|5224|5230.5|5224.5|5227|5221|7
1682505000000|2023-04-26 10:30:00|5230.5|5224.5|5227|5221|5231|5225|5225|5219|16
1682505300000|2023-04-26 10:35:00|5226.5|5220.5|5223.5|5217.5|5226.5|5220.5|5223.5|5217.5|14
1682505600000|2023-04-26 10:40:00|5223.9|5217.9|5226.9|5220.9|5227.4|5221.4|5222.4|5216.4|22
1682505900000|2023-04-26 10:45:00|5227.4|5221.4|5229.9|5223.9|5231.9|5225.9|5225.4|5219.4|45
1682506200000|2023-04-26 10:50:00|5229.5|5223.5|5229.4|5223.4|5230.9|5224.9|5226.4|5220.4|8
1682506500000|2023-04-26 10:55:00|5228.9|5222.9|5226.4|5220.4|5231.4|5225.4|5226.4|5220.4|19
1682506800000|2023-04-26 11:00:00|5225.9|5219.9|5223.9|5217.9|5227.9|5221.9|5223.5|5217.5|12
1682507100000|2023-04-26 11:05:00|5224.4|5218.4|5219.4|5213.4|5226.9|5220.9|5218.9|5212.9|34
1682507400000|2023-04-26 11:10:00|5220.4|5214.4|5210.4|5204.4|5220.4|5214.4|5210.4|5204.4|57
1682507700000|2023-04-26 11:15:00|5211.4|5205.4|5213.9|5207.9|5214.4|5208.4|5209.9|5203.9|28
1682508000000|2023-04-26 11:20:00|5213.4|5207.4|5214.4|5208.4|5214.9|5208.9|5211.9|5205.9|14
1682508300000|2023-04-26 11:25:00|5213.9|5207.9|5212.4|5206.4|5214.9|5208.9|5211.9|5205.9|58
1682508600000|2023-04-26 11:30:00|5211.9|5205.9|5211.4|5205.4|5212.9|5206.9|5209.9|5203.9|74
1682508900000|2023-04-26 11:35:00|5210.9|5204.9|5211.4|5205.4|5211.9|5205.9|5209.9|5203.9|18
1682509200000|2023-04-26 11:40:00|5210.9|5204.9|5217.9|5211.9|5218.9|5212.9|5210.9|5204.9|39
1682509500000|2023-04-26 11:45:00|5217.4|5211.4|5215.9|5209.9|5218.9|5212.9|5214.4|5208.4|56
1682509800000|2023-04-26 11:50:00|5216.4|5210.4|5210.4|5204.4|5216.4|5210.4|5210.4|5204.4|270
1682510100000|2023-04-26 11:55:00|5210.9|5204.9|5216.4|5210.4|5216.4|5210.4|5209.9|5203.9|85
1682510400000|2023-04-26 12:00:00|5216.9|5210.9|5208.9|5202.9|5218.4|5212.4|5208.9|5202.9|299
1682510700000|2023-04-26 12:05:00|5209.4|5203.4|5204.9|5198.9|5209.9|5203.9|5202.9|5196.9|208
1682511000000|2023-04-26 12:10:00|5205.4|5199.4|5208.9|5202.9|5211.9|5205.9|5205.4|5199.4|47
1682511300000|2023-04-26 12:15:00|5208.4|5202.4|5209.4|5203.4|5209.4|5203.4|5204.4|5198.4|30
1682511600000|2023-04-26 12:20:00|5208.9|5202.9|5209.4|5203.4|5210.9|5204.9|5208.9|5202.9|24
1682511900000|2023-04-26 12:25:00|5208.9|5202.9|5207.4|5201.4|5211.4|5205.4|5205.4|5199.4|223
1682512200000|2023-04-26 12:30:00|5206.9|5200.9|5211.4|5205.4|5211.4|5205.4|5202.4|5196.4|291
1682512500000|2023-04-26 12:35:00|5210.9|5204.9|5203.9|5197.9|5211.4|5205.4|5199.4|5193.4|168
1682512800000|2023-04-26 12:40:00|5204.4|5198.4|5208.9|5202.9|5209.9|5203.9|5200.4|5194.4|321
1682515800000|2023-04-26 13:30:00|5215.3|5209.3|5197.9|5191.9|5221.9|5215.9|5190.9|5184.9|2229
1682516100000|2023-04-26 13:35:00|5199.4|5193.4|5221.9|5215.9|5228.4|5222.4|5192.4|5186.4|1217
1682516400000|2023-04-26 13:40:00|5222.9|5216.9|5223.4|5217.4|5228.9|5222.9|5214.4|5208.4|821
1682516700000|2023-04-26 13:45:00|5222.4|5216.4|5224.9|5218.9|5233.9|5227.9|5214.4|5208.4|952
1682517000000|2023-04-26 13:50:00|5225.9|5219.9|5231.4|5225.4|5238.9|5232.9|5224.9|5218.9|891
1682517300000|2023-04-26 13:55:00|5232.4|5226.4|5239.8|5233.8|5244.8|5238.8|5220.9|5214.9|713
1682517600000|2023-04-26 14:00:00|5240.8|5234.8|5236.8|5230.8|5243.8|5237.8|5232.3|5226.3|569
1682517900000|2023-04-26 14:05:00|5237.8|5231.8|5233.3|5227.3|5243.8|5237.8|5224.8|5218.8|657
1682518200000|2023-04-26 14:10:00|5232.3|5226.3|5244.3|5238.3|5255.3|5249.3|5230.8|5224.8|808
1682518500000|2023-04-26 14:15:00|5243.8|5237.8|5244.3|5238.3|5251.8|5245.8|5236.3|5230.3|706
1682518800000|2023-04-26 14:20:00|5245.3|5239.3|5231.8|5225.8|5245.3|5239.3|5231.8|5225.8|980
1682519100000|2023-04-26 14:25:00|5232.3|5226.3|5228.4|5222.4|5247.8|5241.8|5227.8|5221.8|580
1682519400000|2023-04-26 14:30:00|5229.9|5223.9|5249.3|5243.3|5252.8|5246.8|5226.4|5220.4|604
1682519700000|2023-04-26 14:35:00|5249.8|5243.8|5273.3|5267.3|5274.3|5268.3|5249.3|5243.3|901
1682520000000|2023-04-26 14:40:00|5274.3|5268.3|5277.8|5271.8|5286.8|5280.8|5271.8|5265.8|1099
1682520300000|2023-04-26 14:45:00|5277.3|5271.3|5261.3|5255.3|5286.3|5280.3|5259.8|5253.8|779
1682520600000|2023-04-26 14:50:00|5261.8|5255.8|5266.8|5260.8|5272.8|5266.8|5261.3|5255.3|582
1682520900000|2023-04-26 14:55:00|5266.3|5260.3|5255.8|5249.8|5267.8|5261.8|5254.8|5248.8|738
1682521200000|2023-04-26 15:00:00|5256.3|5250.3|5253.8|5247.8|5256.8|5250.8|5240.8|5234.8|764
1682521500000|2023-04-26 15:05:00|5254.3|5248.3|5251.3|5245.3|5256.3|5250.3|5243.8|5237.8|538
1682521800000|2023-04-26 15:10:00|5252.3|5246.3|5258.3|5252.3|5266.3|5260.3|5249.8|5243.8|547
1682522100000|2023-04-26 15:15:00|5258.8|5252.8|5247.8|5241.8|5258.8|5252.8|5239.8|5233.8|493
1682522400000|2023-04-26 15:20:00|5247.9|5241.9|5249.4|5243.4|5257.8|5251.8|5244.9|5238.9|253
1682522700000|2023-04-26 15:25:00|5248.9|5242.9|5254.9|5248.9|5258.9|5252.9|5244.4|5238.4|676
1682523000000|2023-04-26 15:30:00|5253.9|5247.9|5258.4|5252.4|5261.8|5255.8|5247.4|5241.4|318
1682523300000|2023-04-26 15:35:00|5259.3|5253.3|5261.8|5255.8|5265.8|5259.8|5248.8|5242.8|330
1682523600000|2023-04-26 15:40:00|5261.3|5255.3|5263.3|5257.3|5265.8|5259.8|5259.3|5253.3|469
1682523900000|2023-04-26 15:45:00|5263.4|5257.4|5260.3|5254.3|5266.8|5260.8|5252.4|5246.4|326
1682524200000|2023-04-26 15:50:00|5260.4|5254.4|5249.4|5243.4|5261.8|5255.8|5247.3|5241.3|373
1682524500000|2023-04-26 15:55:00|5249.8|5243.8|5243.8|5237.8|5250.8|5244.8|5241.3|5235.3|424
1682524800000|2023-04-26 16:00:00|5244.8|5238.8|5243.8|5237.8|5249.8|5243.8|5242.8|5236.8|401
1682525100000|2023-04-26 16:05:00|5244.4|5238.4|5244.8|5238.8|5247.8|5241.8|5242.3|5236.3|364
1682525400000|2023-04-26 16:10:00|5244.3|5238.3|5249.8|5243.8|5250.8|5244.8|5238.8|5232.8|461
1682525700000|2023-04-26 16:15:00|5250.3|5244.3|5252.8|5246.8|5255.3|5249.3|5249.8|5243.8|447
1682526000000|2023-04-26 16:20:00|5252.3|5246.3|5261.3|5255.3|5261.8|5255.8|5252.3|5246.3|700
1682526300000|2023-04-26 16:25:00|5260.8|5254.8|5259.3|5253.3|5263.3|5257.3|5257.3|5251.3|1303
1682526600000|2023-04-26 16:30:00|5259.8|5253.8|5266.3|5260.3|5272.8|5266.8|5259.8|5253.8|536
1682526900000|2023-04-26 16:35:00|5265.8|5259.8|5259.8|5253.8|5267.3|5261.3|5259.3|5253.3|545
1682527200000|2023-04-26 16:40:00|5260.8|5254.8|5265.3|5259.3|5269.8|5263.8|5260.8|5254.8|635
1682527500000|2023-04-26 16:45:00|5265.8|5259.8|5257.8|5251.8|5265.8|5259.8|5257.8|5251.8|478
1682527800000|2023-04-26 16:50:00|5258.3|5252.3|5253.8|5247.8|5261.8|5255.8|5252.8|5246.8|833
1682528100000|2023-04-26 16:55:00|5254.8|5248.8|5254.8|5248.8|5258.8|5252.8|5250.8|5244.8|356
1682528400000|2023-04-26 17:00:00|5254.9|5248.9|5260.3|5254.3|5260.8|5254.8|5249.8|5243.8|986
1682528700000|2023-04-26 17:05:00|5260.8|5254.8|5259.8|5253.8|5262.8|5256.8|5254.4|5248.4|412
1682529000000|2023-04-26 17:10:00|5258.8|5252.8|5245.4|5239.4|5259.8|5253.8|5244.8|5238.8|583
1682529300000|2023-04-26 17:15:00|5242.8|5236.8|5240.3|5234.3|5247.8|5241.8|5239.8|5233.8|359
1682529600000|2023-04-26 17:20:00|5240.8|5234.8|5241.8|5235.8|5241.9|5235.9|5237.9|5231.9|341
1682529900000|2023-04-26 17:25:00|5243.8|5237.8|5234.8|5228.8|5246.8|5240.8|5234.3|5228.3|342
1682530200000|2023-04-26 17:30:00|5235.3|5229.3|5244.3|5238.3|5248.3|5242.3|5233.8|5227.8|791
1682530500000|2023-04-26 17:35:00|5243.8|5237.8|5249.3|5243.3|5250.8|5244.8|5242.8|5236.8|847
1682530800000|2023-04-26 17:40:00|5248.8|5242.8|5253.8|5247.8|5256.8|5250.8|5248.8|5242.8|555
1682531100000|2023-04-26 17:45:00|5254.8|5248.8|5262.2|5256.2|5263.3|5257.3|5253.3|5247.3|676
1682531400000|2023-04-26 17:50:00|5261.8|5255.8|5257.3|5251.3|5263.7|5257.7|5254.8|5248.8|501
1682531700000|2023-04-26 17:55:00|5257.2|5251.2|5260.3|5254.3|5265.8|5259.8|5256.8|5250.8|616
1682532000000|2023-04-26 18:00:00|5259.8|5253.8|5261.7|5255.7|5265.7|5259.7|5256.3|5250.3|507
1682532300000|2023-04-26 18:05:00|5261.2|5255.2|5257.2|5251.2|5263.7|5257.7|5254.8|5248.8|651
1682532600000|2023-04-26 18:10:00|5256.7|5250.7|5246.8|5240.8|5258.7|5252.7|5246.8|5240.8|1615
1682532900000|2023-04-26 18:15:00|5247.3|5241.3|5248.7|5242.7|5255.3|5249.3|5243.7|5237.7|910
1682553600000|2023-04-27 00:00:00|5260.6|5254.6|5249.6|5243.6|5260.6|5254.6|5240.6|5234.6|275
1682553900000|2023-04-27 00:05:00|5250.6|5244.6|5257.1|5251.1|5257.1|5251.1|5250.1|5244.1|44
1682554200000|2023-04-27 00:10:00|5256.6|5250.6|5258.1|5252.1|5259.6|5253.6|5256.1|5250.1|18
1682554500000|2023-04-27 00:15:00|5257.6|5251.6|5256.6|5250.6|5259.1|5253.1|5251.1|5245.1|18
1682554800000|2023-04-27 00:20:00|5256.1|5250.1|5252.1|5246.1|5256.1|5250.1|5251.2|5245.2|16
1682555100000|2023-04-27 00:25:00|5252.6|5246.6|5252.6|5246.6|5253.6|5247.6|5250.1|5244.1|14
1682555400000|2023-04-27 00:30:00|5253.6|5247.6|5255.1|5249.1|5257.6|5251.6|5252.6|5246.6|7
1682555700000|2023-04-27 00:35:00|5254.6|5248.6|5251.6|5245.6|5257.1|5251.1|5251.6|5245.6|12
1682556000000|2023-04-27 00:40:00|5252.6|5246.6|5247.6|5241.6|5253.6|5247.6|5245.1|5239.1|53
1682556300000|2023-04-27 00:45:00|5246.6|5240.6|5244.1|5238.1|5248.6|5242.6|5244.1|5238.1|20
1682556600000|2023-04-27 00:50:00|5243.6|5237.6|5247.6|5241.6|5247.6|5241.6|5241.6|5235.6|28
1682556900000|2023-04-27 00:55:00|5248.1|5242.1|5246.6|5240.6|5251.6|5245.6|5244.6|5238.6|24
1682557200000|2023-04-27 01:00:00|5247.6|5241.6|5245.6|5239.6|5252.6|5246.6|5245.6|5239.6|22
1682557500000|2023-04-27 01:05:00|5247.1|5241.1|5247.1|5241.1|5248.6|5242.6|5245.1|5239.1|11
1682557800000|2023-04-27 01:10:00|5246.6|5240.6|5250.1|5244.1|5252.6|5246.6|5245.6|5239.6|4
1682558100000|2023-04-27 01:15:00|5249.6|5243.6|5241.6|5235.6|5249.6|5243.6|5240.6|5234.6|34
1682558400000|2023-04-27 01:20:00|5241.1|5235.1|5234.1|5228.1|5242.6|5236.6|5233.6|5227.6|116
1682558700000|2023-04-27 01:25:00|5233.1|5227.1|5238.1|5232.1|5238.1|5232.1|5230.1|5224.1|37
1682559000000|2023-04-27 01:30:00|5237.6|5231.6|5241.6|5235.6|5241.6|5235.6|5236.6|5230.6|33
1682559300000|2023-04-27 01:35:00|5240.6|5234.6|5233.6|5227.6|5241.6|5235.6|5232.1|5226.1|23
1682559600000|2023-04-27 01:40:00|5233.7|5227.7|5234.1|5228.1|5236.6|5230.6|5232.1|5226.1|10
1682559900000|2023-04-27 01:45:00|5235.6|5229.6|5239.6|5233.6|5239.6|5233.6|5234.6|5228.6|7
1682560200000|2023-04-27 01:50:00|5240.1|5234.1|5237.6|5231.6|5240.1|5234.1|5234.1|5228.1|6
1682560500000|2023-04-27 01:55:00|5236.6|5230.6|5244.1|5238.1|5245|5239|5234.6|5228.6|3
1682560800000|2023-04-27 02:00:00|5244.6|5238.6|5239.6|5233.6|5247.1|5241.1|5239.6|5233.6|47
1682561100000|2023-04-27 02:05:00|5239.1|5233.1|5234.6|5228.6|5240.6|5234.6|5233.1|5227.1|15
1682561400000|2023-04-27 02:10:00|5235.1|5229.1|5250.6|5244.6|5250.6|5244.6|5234.6|5228.6|17
1682561700000|2023-04-27 02:15:00|5247.6|5241.6|5246.6|5240.6|5247.6|5241.6|5245.6|5239.6|42
1682562000000|2023-04-27 02:20:00|5246.1|5240.1|5247.6|5241.6|5248.6|5242.6|5246.1|5240.1|5
1682562300000|2023-04-27 02:25:00|5248.1|5242.1|5247.1|5241.1|5248.1|5242.1|5246.6|5240.6|2
1682562600000|2023-04-27 02:30:00|5248.1|5242.1|5246.5|5240.5|5249.1|5243.1|5243.6|5237.6|52
1682562900000|2023-04-27 02:35:00|5246|5240|5247.5|5241.5|5248.5|5242.5|5244.6|5238.6|5
1682563200000|2023-04-27 02:40:00|5247.6|5241.6|5245.1|5239.1|5248.6|5242.6|5245.1|5239.1|10
1682563500000|2023-04-27 02:45:00|5245.5|5239.5|5243.1|5237.1|5245.5|5239.5|5242.1|5236.1|9
1682563800000|2023-04-27 02:50:00|5243|5237|5237.1|5231.1|5243|5237|5236.6|5230.6|7
1682564100000|2023-04-27 02:55:00|5237.6|5231.6|5241.1|5235.1|5241.6|5235.6|5237.1|5231.1|5
1682564400000|2023-04-27 03:00:00|5240.6|5234.6|5237.6|5231.6|5242.1|5236.1|5237.6|5231.6|11
1682564700000|2023-04-27 03:05:00|5238.5|5232.5|5236.5|5230.5|5241.1|5235.1|5236.1|5230.1|10
1682565000000|2023-04-27 03:10:00|5236.6|5230.6|5241.6|5235.6|5242.1|5236.1|5235.1|5229.1|12
1682565300000|2023-04-27 03:15:00|5242|5236|5242.5|5236.5|5244.6|5238.6|5241.1|5235.1|9
1682565600000|2023-04-27 03:20:00|5242.1|5236.1|5239.6|5233.6|5244.5|5238.5|5239.6|5233.6|4
1682565900000|2023-04-27 03:25:00|5238.6|5232.6|5238.1|5232.1|5239.1|5233.1|5235.6|5229.6|21
1682566200000|2023-04-27 03:30:00|5238|5232|5240|5234|5240|5234|5237|5231|1
1682566500000|2023-04-27 03:35:00|5240.5|5234.5|5239.5|5233.5|5240.5|5234.5|5239|5233|3
1682566800000|2023-04-27 03:40:00|5240|5234|5241.5|5235.5|5242.5|5236.5|5240|5234|4
1682567100000|2023-04-27 03:45:00|5242|5236|5240.5|5234.5|5242|5236|5240.5|5234.5|3
1682567400000|2023-04-27 03:50:00|5241|5235|5242|5236|5242|5236|5241|5235|0
1682567700000|2023-04-27 03:55:00|5241.5|5235.5|5243.6|5237.6|5244|5238|5241.5|5235.5|1
1682568000000|2023-04-27 04:00:00|5243.5|5237.5|5243|5237|5243.6|5237.6|5242.5|5236.5|6
1682568300000|2023-04-27 04:05:00|5241.1|5235.1|5240.5|5234.5|5241.5|5235.5|5239.6|5233.6|2
1682568600000|2023-04-27 04:10:00|5239.6|5233.6|5240.5|5234.5|5241|5235|5239.6|5233.6|4
1682568900000|2023-04-27 04:15:00|5240.6|5234.6|5240.5|5234.5|5241|5235|5240.1|5234.1|1
1682569200000|2023-04-27 04:20:00|5240|5234|5241.6|5235.6|5241.6|5235.6|5239.5|5233.5|3
1682569500000|2023-04-27 04:25:00|5241.5|5235.5|5240|5234|5242|5236|5238.5|5232.5|4
1682569800000|2023-04-27 04:30:00|5240.5|5234.5|5238.5|5232.5|5241|5235|5238.5|5232.5|1
1682570100000|2023-04-27 04:35:00|5240|5234|5234.5|5228.5|5241.5|5235.5|5234.5|5228.5|7
1682570400000|2023-04-27 04:40:00|5235.5|5229.5|5238|5232|5238|5232|5235.5|5229.5|11
1682570700000|2023-04-27 04:45:00|5237|5231|5233.6|5227.6|5238|5232|5231.6|5225.6|34
1682571000000|2023-04-27 04:50:00|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5232.6|5226.6|2
1682571300000|2023-04-27 04:55:00|5234.5|5228.5|5239.1|5233.1|5239.1|5233.1|5234.5|5228.5|1
1682571600000|2023-04-27 05:00:00|5240|5234|5237.6|5231.6|5240|5234|5237.6|5231.6|12
1682571900000|2023-04-27 05:05:00|5237.1|5231.1|5236.6|5230.6|5237.1|5231.1|5235.6|5229.6|9
1682572200000|2023-04-27 05:10:00|5236.5|5230.5|5238.1|5232.1|5240|5234|5235.6|5229.6|4
1682572500000|2023-04-27 05:15:00|5238|5232|5236.5|5230.5|5238|5232|5234.6|5228.6|4
1682572800000|2023-04-27 05:20:00|5236.6|5230.6|5236.1|5230.1|5237.1|5231.1|5234.6|5228.6|3
1682573100000|2023-04-27 05:25:00|5236.5|5230.5|5239.5|5233.5|5239.5|5233.5|5236.1|5230.1|7
1682573400000|2023-04-27 05:30:00|5239|5233|5236.5|5230.5|5241.5|5235.5|5234|5228|7
1682573700000|2023-04-27 05:35:00|5237|5231|5238.5|5232.5|5240.5|5234.5|5235.5|5229.5|5
1682574000000|2023-04-27 05:40:00|5239|5233|5236.5|5230.5|5239|5233|5234.5|5228.5|61
1682574300000|2023-04-27 05:45:00|5235.6|5229.6|5239|5233|5240.5|5234.5|5235.5|5229.5|5
1682574600000|2023-04-27 05:50:00|5238.6|5232.6|5236.5|5230.5|5241.5|5235.5|5236.5|5230.5|12
1682574900000|2023-04-27 05:55:00|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5235.5|5229.5|3
1682575200000|2023-04-27 06:00:00|5238.1|5232.1|5232.5|5226.5|5239.5|5233.5|5231.6|5225.6|15
1682575500000|2023-04-27 06:05:00|5233|5227|5237|5231|5238.5|5232.5|5232|5226|23
1682575800000|2023-04-27 06:10:00|5237.5|5231.5|5236.5|5230.5|5237.5|5231.5|5231.6|5225.6|15
1682576100000|2023-04-27 06:15:00|5236|5230|5238.5|5232.5|5240|5234|5234.6|5228.6|23
1682576400000|2023-04-27 06:20:00|5238|5232|5235|5229|5238|5232|5234|5228|7
1682576700000|2023-04-27 06:25:00|5236.5|5230.5|5231.5|5225.5|5237|5231|5231.1|5225.1|57
1682577000000|2023-04-27 06:30:00|5231.1|5225.1|5227|5221|5232|5226|5225.6|5219.6|59
1682577300000|2023-04-27 06:35:00|5228|5222|5230|5224|5233.5|5227.5|5226.5|5220.5|22
1682577600000|2023-04-27 06:40:00|5229.5|5223.5|5232.5|5226.5|5234.5|5228.5|5229|5223|27
1682577900000|2023-04-27 06:45:00|5233|5227|5226|5220|5233.5|5227.5|5223.5|5217.5|13
1682578200000|2023-04-27 06:50:00|5227|5221|5224.5|5218.5|5229|5223|5221.5|5215.5|61
1682578500000|2023-04-27 06:55:00|5225|5219|5227|5221|5227|5221|5223|5217|12
1682578800000|2023-04-27 07:00:00|5226.5|5220.5|5222|5216|5227|5221|5220.5|5214.5|115
1682579100000|2023-04-27 07:05:00|5222.1|5216.1|5213|5207|5222.1|5216.1|5209.1|5203.1|136
1682579400000|2023-04-27 07:10:00|5213.5|5207.5|5218.6|5212.6|5221.1|5215.1|5212.5|5206.5|14
1682579700000|2023-04-27 07:15:00|5219.1|5213.1|5221|5215|5222.5|5216.5|5218|5212|13
1682580000000|2023-04-27 07:20:00|5221.5|5215.5|5217.6|5211.6|5221.5|5215.5|5217.1|5211.1|43
1682580300000|2023-04-27 07:25:00|5217.1|5211.1|5213.6|5207.6|5217.1|5211.1|5212.6|5206.6|10
1682580600000|2023-04-27 07:30:00|5213.1|5207.1|5211.6|5205.6|5213.6|5207.6|5209.1|5203.1|21
1682580900000|2023-04-27 07:35:00|5211.1|5205.1|5210|5204|5211.1|5205.1|5208.6|5202.6|15
1682581200000|2023-04-27 07:40:00|5210.5|5204.5|5214|5208|5216|5210|5208.5|5202.5|77
1682581500000|2023-04-27 07:45:00|5213.5|5207.5|5215|5209|5215|5209|5211.5|5205.5|21
1682581800000|2023-04-27 07:50:00|5214.5|5208.5|5211|5205|5215|5209|5209.5|5203.5|21
1682582100000|2023-04-27 07:55:00|5211.5|5205.5|5212.1|5206.1|5213.5|5207.5|5209.5|5203.5|31
1682582400000|2023-04-27 08:00:00|5212|5206|5193|5187|5212.5|5206.5|5188.6|5182.6|111
1682582700000|2023-04-27 08:05:00|5192.6|5186.6|5196.6|5190.6|5196.6|5190.6|5190.6|5184.6|66
1682583000000|2023-04-27 08:10:00|5195.2|5189.2|5200.6|5194.6|5201.6|5195.6|5192.6|5186.6|39
1682583300000|2023-04-27 08:15:00|5201.1|5195.1|5203.5|5197.5|5205|5199|5200.1|5194.1|60
1682583600000|2023-04-27 08:20:00|5204|5198|5202.5|5196.5|5205.5|5199.5|5201.5|5195.5|13
1682583900000|2023-04-27 08:25:00|5203|5197|5207|5201|5207|5201|5202.5|5196.5|20
1682584200000|2023-04-27 08:30:00|5206.1|5200.1|5209|5203|5211|5205|5205|5199|101
1682584500000|2023-04-27 08:35:00|5207.5|5201.5|5200|5194|5207.5|5201.5|5199.5|5193.5|88
1682584800000|2023-04-27 08:40:00|5199.5|5193.5|5199.6|5193.6|5202.6|5196.6|5198.1|5192.1|68
1682585100000|2023-04-27 08:45:00|5199.5|5193.5|5197.5|5191.5|5200|5194|5196.6|5190.6|60
1682585400000|2023-04-27 08:50:00|5197|5191|5199.5|5193.5|5199.5|5193.5|5195.5|5189.5|34
1682585700000|2023-04-27 08:55:00|5200|5194|5199.5|5193.5|5200|5194|5198.1|5192.1|32
1682586000000|2023-04-27 09:00:00|5198.5|5192.5|5202|5196|5202|5196|5192.5|5186.5|70
1682586300000|2023-04-27 09:05:00|5201.5|5195.5|5197|5191|5202|5196|5195.6|5189.6|22
1682586600000|2023-04-27 09:10:00|5197.5|5191.5|5195|5189|5197.5|5191.5|5192.5|5186.5|44
1682586900000|2023-04-27 09:15:00|5195.5|5189.5|5195|5189|5195.5|5189.5|5191|5185|39
1682587200000|2023-04-27 09:20:00|5195.5|5189.5|5188.5|5182.5|5195.5|5189.5|5187.5|5181.5|97
1682587500000|2023-04-27 09:25:00|5188.6|5182.6|5180.6|5174.6|5190|5184|5179.6|5173.6|198
1682587800000|2023-04-27 09:30:00|5181.1|5175.1|5179.1|5173.1|5182.1|5176.1|5178.1|5172.1|28
1682588100000|2023-04-27 09:35:00|5178.6|5172.6|5179.1|5173.1|5182.1|5176.1|5177.6|5171.6|35
1682588400000|2023-04-27 09:40:00|5179.6|5173.6|5181.1|5175.1|5182.6|5176.6|5177.6|5171.6|57
1682588700000|2023-04-27 09:45:00|5181.6|5175.6|5183.6|5177.6|5185.1|5179.1|5181.6|5175.6|15
1682589000000|2023-04-27 09:50:00|5183.1|5177.1|5175|5169|5183.6|5177.6|5175|5169|78
1682589300000|2023-04-27 09:55:00|5174.6|5168.6|5175.6|5169.6|5176|5170|5173.6|5167.6|41
1682589600000|2023-04-27 10:00:00|5176|5170|5172.1|5166.1|5176|5170|5171|5165|46
1682589900000|2023-04-27 10:05:00|5172|5166|5173.5|5167.5|5176.1|5170.1|5170.6|5164.6|71
1682590200000|2023-04-27 10:10:00|5173|5167|5174.6|5168.6|5175.6|5169.6|5170.6|5164.6|163
1682590500000|2023-04-27 10:15:00|5175.1|5169.1|5176.6|5170.6|5177.1|5171.1|5174.6|5168.6|41
1682590800000|2023-04-27 10:20:00|5176.5|5170.5|5182.6|5176.6|5183.1|5177.1|5176.5|5170.5|145
1682591100000|2023-04-27 10:25:00|5182.5|5176.5|5186.6|5180.6|5187.5|5181.5|5180.5|5174.5|151
1682591400000|2023-04-27 10:30:00|5187.1|5181.1|5184.1|5178.1|5189.6|5183.6|5180.6|5174.6|94
1682591700000|2023-04-27 10:35:00|5183.6|5177.6|5181.6|5175.6|5184.1|5178.1|5181.6|5175.6|163
1682592000000|2023-04-27 10:40:00|5181.5|5175.5|5179.6|5173.6|5181.5|5175.5|5177.1|5171.1|140
1682592300000|2023-04-27 10:45:00|5181.5|5175.5|5179.5|5173.5|5182.6|5176.6|5177.5|5171.5|48
1682592600000|2023-04-27 10:50:00|5178.1|5172.1|5182.1|5176.1|5182.5|5176.5|5176.1|5170.1|36
1682592900000|2023-04-27 10:55:00|5181.6|5175.6|5187|5181|5190.1|5184.1|5180.6|5174.6|74
1682593200000|2023-04-27 11:00:00|5187.1|5181.1|5185|5179|5188.6|5182.6|5183.6|5177.6|73
1682593500000|2023-04-27 11:05:00|5184.1|5178.1|5181.6|5175.6|5184.6|5178.6|5179.6|5173.6|96
1682593800000|2023-04-27 11:10:00|5181.5|5175.5|5178.5|5172.5|5183|5177|5176|5170|45
1682594100000|2023-04-27 11:15:00|5178|5172|5172.1|5166.1|5178|5172|5172.1|5166.1|53
1682594400000|2023-04-27 11:20:00|5171.1|5165.1|5173.6|5167.6|5174.1|5168.1|5170.6|5164.6|135
1682594700000|2023-04-27 11:25:00|5173.5|5167.5|5180|5174|5181|5175|5173.5|5167.5|159
1682595000000|2023-04-27 11:30:00|5179.5|5173.5|5181.5|5175.5|5186.9|5180.9|5179.5|5173.5|11
1682595300000|2023-04-27 11:35:00|5181|5175|5182.5|5176.5|5184.5|5178.5|5179|5173|243
1682595600000|2023-04-27 11:40:00|5182|5176|5177.4|5171.4|5182.5|5176.5|5177.4|5171.4|106
1682595900000|2023-04-27 11:45:00|5178|5172|5180.4|5174.4|5181.4|5175.4|5177.9|5171.9|48
1682596200000|2023-04-27 11:50:00|5181|5175|5177.4|5171.4|5181.5|5175.5|5177.4|5171.4|46
1682596500000|2023-04-27 11:55:00|5179.5|5173.5|5171|5165|5179.5|5173.5|5169.5|5163.5|79
1682596800000|2023-04-27 12:00:00|5171.5|5165.5|5176|5170|5177|5171|5170.5|5164.5|105
1682597100000|2023-04-27 12:05:00|5178.5|5172.5|5189.9|5183.9|5189.9|5183.9|5178.5|5172.5|130
1682597400000|2023-04-27 12:10:00|5189.4|5183.4|5186.4|5180.4|5189.9|5183.9|5186.4|5180.4|56
1682597700000|2023-04-27 12:15:00|5186.9|5180.9|5183.4|5177.4|5191.4|5185.4|5183.4|5177.4|36
1682598000000|2023-04-27 12:20:00|5183.9|5177.9|5179.4|5173.4|5184.4|5178.4|5178|5172|107
1682598300000|2023-04-27 12:25:00|5179.9|5173.9|5187.5|5181.5|5189.5|5183.5|5179.9|5173.9|306
1682598600000|2023-04-27 12:30:00|5188|5182|5192.9|5186.9|5192.9|5186.9|5184.5|5178.5|96
1682598900000|2023-04-27 12:35:00|5192.4|5186.4|5190.4|5184.4|5193.5|5187.5|5182.5|5176.5|158
1682599200000|2023-04-27 12:40:00|5190.5|5184.5|5204.5|5198.5|5205.4|5199.4|5190.5|5184.5|252
1682602200000|2023-04-27 13:30:00|5218.4|5212.4|5196|5190|5225.9|5219.9|5196|5190|2907
1682602500000|2023-04-27 13:35:00|5198.4|5192.4|5189|5183|5203.9|5197.9|5186.4|5180.4|1085
1682602800000|2023-04-27 13:40:00|5188|5182|5184.5|5178.5|5189.5|5183.5|5177.5|5171.5|955
1682603100000|2023-04-27 13:45:00|5185.5|5179.5|5177.6|5171.6|5186.5|5180.5|5172.5|5166.5|832
1682603400000|2023-04-27 13:50:00|5176.6|5170.6|5191.6|5185.6|5192.6|5186.6|5171.6|5165.6|1014
1682603700000|2023-04-27 13:55:00|5192.5|5186.5|5190.6|5184.6|5195.6|5189.6|5185.6|5179.6|566
1682604000000|2023-04-27 14:00:00|5191.5|5185.5|5188.5|5182.5|5204|5198|5186|5180|486
1682604300000|2023-04-27 14:05:00|5189.5|5183.5|5191|5185|5199.5|5193.5|5188.1|5182.1|474
1682604600000|2023-04-27 14:10:00|5190.5|5184.5|5208.1|5202.1|5208.1|5202.1|5189.5|5183.5|333
1682604900000|2023-04-27 14:15:00|5208.5|5202.5|5215|5209|5218.5|5212.5|5207.6|5201.6|482
1682605200000|2023-04-27 14:20:00|5215.5|5209.5|5207|5201|5220.5|5214.5|5206|5200|423
1682605500000|2023-04-27 14:25:00|5206.5|5200.5|5196.6|5190.6|5207.5|5201.5|5193.6|5187.6|412
1682605800000|2023-04-27 14:30:00|5197.5|5191.5|5177.6|5171.6|5197.6|5191.6|5177.6|5171.6|513
1682606100000|2023-04-27 14:35:00|5177.5|5171.5|5174.1|5168.1|5185.1|5179.1|5171.1|5165.1|560
1682606400000|2023-04-27 14:40:00|5173.6|5167.6|5166.6|5160.6|5175.6|5169.6|5162.6|5156.6|473
1682606700000|2023-04-27 14:45:00|5166.1|5160.1|5173.1|5167.1|5178|5172|5162.6|5156.6|591
1682607000000|2023-04-27 14:50:00|5173.6|5167.6|5173.6|5167.6|5179.1|5173.1|5171.1|5165.1|359
1682607300000|2023-04-27 14:55:00|5173.1|5167.1|5166.6|5160.6|5173.6|5167.6|5165.6|5159.6|332
1682607600000|2023-04-27 15:00:00|5165.6|5159.6|5164.1|5158.1|5175.1|5169.1|5162.6|5156.6|553
1682607900000|2023-04-27 15:05:00|5164.6|5158.6|5159.1|5153.1|5164.6|5158.6|5155.6|5149.6|769
1682608200000|2023-04-27 15:10:00|5159.6|5153.6|5162|5156|5164|5158|5154.5|5148.5|775
1682608500000|2023-04-27 15:15:00|5161.5|5155.5|5136.1|5130.1|5161.5|5155.5|5133.6|5127.6|1042
1682608800000|2023-04-27 15:20:00|5136.6|5130.6|5149.5|5143.5|5152|5146|5136.6|5130.6|678
1682609100000|2023-04-27 15:25:00|5150|5144|5153.6|5147.6|5160|5154|5148.5|5142.5|626
1682609400000|2023-04-27 15:30:00|5155.5|5149.5|5160.1|5154.1|5163.1|5157.1|5154|5148|460
1682609700000|2023-04-27 15:35:00|5160.6|5154.6|5160.6|5154.6|5161.6|5155.6|5156.6|5150.6|364
1682610000000|2023-04-27 15:40:00|5161.6|5155.6|5162.6|5156.6|5167.6|5161.6|5158.1|5152.1|587
1682610300000|2023-04-27 15:45:00|5162.1|5156.1|5156.6|5150.6|5162.6|5156.6|5150.6|5144.6|548
1682610600000|2023-04-27 15:50:00|5157.1|5151.1|5163.1|5157.1|5167.6|5161.6|5154.1|5148.1|506
1682610900000|2023-04-27 15:55:00|5163.6|5157.6|5145.1|5139.1|5163.6|5157.6|5143.6|5137.6|394
1682611200000|2023-04-27 16:00:00|5144.6|5138.6|5140.1|5134.1|5145.6|5139.6|5138.6|5132.6|505
1682611500000|2023-04-27 16:05:00|5139.6|5133.6|5137.1|5131.1|5139.6|5133.6|5131.1|5125.1|901
1682611800000|2023-04-27 16:10:00|5136.6|5130.6|5136.6|5130.6|5141.1|5135.1|5134.1|5128.1|257
1682612100000|2023-04-27 16:15:00|5136.1|5130.1|5132.6|5126.6|5138.6|5132.6|5132.6|5126.6|266
1682612400000|2023-04-27 16:20:00|5133.1|5127.1|5132.6|5126.6|5136.6|5130.6|5129.6|5123.6|533
1682612700000|2023-04-27 16:25:00|5132.1|5126.1|5135.1|5129.1|5137.6|5131.6|5130.6|5124.6|479
1682613000000|2023-04-27 16:30:00|5134.6|5128.6|5144.1|5138.1|5149.6|5143.6|5128.6|5122.6|728
1682613300000|2023-04-27 16:35:00|5143.6|5137.6|5148|5142|5151.5|5145.5|5143.5|5137.5|1122
1682613600000|2023-04-27 16:40:00|5148.5|5142.5|5160.5|5154.5|5160.5|5154.5|5148.5|5142.5|722
1682613900000|2023-04-27 16:45:00|5160|5154|5145.1|5139.1|5160|5154|5144|5138|567
1682614200000|2023-04-27 16:50:00|5144.6|5138.6|5146.6|5140.6|5148.6|5142.6|5142.6|5136.6|492
1682614500000|2023-04-27 16:55:00|5146.5|5140.5|5141.1|5135.1|5149.6|5143.6|5140.6|5134.6|872
1682614800000|2023-04-27 17:00:00|5140.6|5134.6|5139.1|5133.1|5142.1|5136.1|5134.6|5128.6|537
1682615100000|2023-04-27 17:05:00|5139.6|5133.6|5126.7|5120.7|5139.6|5133.6|5126.1|5120.1|838
1682615400000|2023-04-27 17:10:00|5126.2|5120.2|5132.7|5126.7|5133.7|5127.7|5126.2|5120.2|482
1682615700000|2023-04-27 17:15:00|5133.7|5127.7|5130.2|5124.2|5137.7|5131.7|5127.7|5121.7|472
1682616000000|2023-04-27 17:20:00|5130.6|5124.6|5132.7|5126.7|5134.7|5128.7|5130.2|5124.2|419
1682616300000|2023-04-27 17:25:00|5132.2|5126.2|5136.2|5130.2|5137.7|5131.7|5129.7|5123.7|591
1682616600000|2023-04-27 17:30:00|5135.8|5129.8|5129.7|5123.7|5137.2|5131.2|5128.2|5122.2|328
1682616900000|2023-04-27 17:35:00|5129.2|5123.2|5127.7|5121.7|5129.2|5123.2|5124.7|5118.7|386
1682617200000|2023-04-27 17:40:00|5127.3|5121.3|5129.7|5123.7|5129.7|5123.7|5126.7|5120.7|321
1682617500000|2023-04-27 17:45:00|5130.2|5124.2|5133.7|5127.7|5133.7|5127.7|5129.7|5123.7|643
1682617800000|2023-04-27 17:50:00|5133.2|5127.2|5102.7|5096.7|5133.7|5127.7|5102.7|5096.7|1022
1682618100000|2023-04-27 17:55:00|5103.2|5097.2|5102.7|5096.7|5107.7|5101.7|5097.8|5091.8|2030
1682618400000|2023-04-27 18:00:00|5103.2|5097.2|5073.7|5067.7|5104.2|5098.2|5073.6|5067.6|1831
1682618700000|2023-04-27 18:05:00|5072.7|5066.7|5066.6|5060.6|5080.1|5074.1|5065.1|5059.1|2042
1682619000000|2023-04-27 18:10:00|5066.1|5060.1|5084.1|5078.1|5088.6|5082.6|5058.6|5052.6|2691
1682619300000|2023-04-27 18:15:00|5083.2|5077.2|5095.7|5089.7|5096.6|5090.6|5077.6|5071.6|1272
1682640000000|2023-04-28 00:00:00|5099.6|5093.6|5087.6|5081.6|5100.1|5094.1|5085.6|5079.6|352
1682640300000|2023-04-28 00:05:00|5088.6|5082.6|5084|5078|5089.1|5083.1|5083|5077|82
1682640600000|2023-04-28 00:10:00|5084.1|5078.1|5078.6|5072.6|5084.1|5078.1|5078.5|5072.5|59
1682640900000|2023-04-28 00:15:00|5079.1|5073.1|5080.1|5074.1|5080.6|5074.6|5078.1|5072.1|46
1682641200000|2023-04-28 00:20:00|5079.6|5073.6|5077.1|5071.1|5080.1|5074.1|5077.1|5071.1|34
1682641500000|2023-04-28 00:25:00|5077.6|5071.6|5078.6|5072.6|5078.6|5072.6|5076.6|5070.6|19
1682641800000|2023-04-28 00:30:00|5078.1|5072.1|5084.1|5078.1|5084.1|5078.1|5077.6|5071.6|34
1682642100000|2023-04-28 00:35:00|5084.6|5078.6|5086.1|5080.1|5089.6|5083.6|5084.6|5078.6|15
1682642400000|2023-04-28 00:40:00|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5085.1|5079.1|10
1682642700000|2023-04-28 00:45:00|5087.6|5081.6|5090.1|5084.1|5090.1|5084.1|5085.1|5079.1|62
1682643000000|2023-04-28 00:50:00|5090|5084|5091.1|5085.1|5094|5088|5089.6|5083.6|52
1682643300000|2023-04-28 00:55:00|5091.6|5085.6|5095|5089|5099.6|5093.6|5091.6|5085.6|65
1682643600000|2023-04-28 01:00:00|5094.5|5088.5|5093|5087|5097|5091|5090|5084|150
1682643900000|2023-04-28 01:05:00|5092.5|5086.5|5098|5092|5099|5093|5091.5|5085.5|57
1682644200000|2023-04-28 01:10:00|5098.5|5092.5|5101|5095|5101.5|5095.5|5096.5|5090.5|56
1682644500000|2023-04-28 01:15:00|5101.5|5095.5|5095.5|5089.5|5101.5|5095.5|5093.5|5087.5|40
1682644800000|2023-04-28 01:20:00|5094.5|5088.5|5094|5088|5097|5091|5093|5087|18
1682645100000|2023-04-28 01:25:00|5094.5|5088.5|5095|5089|5095.5|5089.5|5093.5|5087.5|7
1682645400000|2023-04-28 01:30:00|5094.5|5088.5|5094|5088|5095.5|5089.5|5092|5086|26
1682645700000|2023-04-28 01:35:00|5094.5|5088.5|5101.5|5095.5|5102.4|5096.4|5093.5|5087.5|36
1682646000000|2023-04-28 01:40:00|5102|5096|5105.5|5099.5|5105.5|5099.5|5101.5|5095.5|46
1682646300000|2023-04-28 01:45:00|5107.5|5101.5|5104.9|5098.9|5107.5|5101.5|5104|5098|48
1682646600000|2023-04-28 01:50:00|5104.5|5098.5|5109|5103|5109.5|5103.5|5104|5098|16
1682646900000|2023-04-28 01:55:00|5108|5102|5106.5|5100.5|5109|5103|5105.9|5099.9|24
1682647200000|2023-04-28 02:00:00|5106.9|5100.9|5113.4|5107.4|5116.9|5110.9|5105.4|5099.4|123
1682647500000|2023-04-28 02:05:00|5112.9|5106.9|5111.9|5105.9|5112.9|5106.9|5107.9|5101.9|47
1682647800000|2023-04-28 02:10:00|5112.4|5106.4|5114.8|5108.8|5118.3|5112.3|5112.4|5106.4|114
1682648100000|2023-04-28 02:15:00|5115.3|5109.3|5117.3|5111.3|5118.3|5112.3|5114.8|5108.8|50
1682648400000|2023-04-28 02:20:00|5118.8|5112.8|5114.8|5108.8|5120.3|5114.3|5112.8|5106.8|39
1682648700000|2023-04-28 02:25:00|5115.3|5109.3|5114.8|5108.8|5115.3|5109.3|5114.3|5108.3|1
1682649000000|2023-04-28 02:30:00|5115.3|5109.3|5116.8|5110.8|5116.8|5110.8|5111.3|5105.3|22
1682649300000|2023-04-28 02:35:00|5116.3|5110.3|5120.8|5114.8|5121.8|5115.8|5116.3|5110.3|45
1682649600000|2023-04-28 02:40:00|5121.3|5115.3|5115.9|5109.9|5124.8|5118.8|5115.4|5109.4|150
1682649900000|2023-04-28 02:45:00|5115.4|5109.4|5110.9|5104.9|5115.9|5109.9|5108.9|5102.9|42
1682650200000|2023-04-28 02:50:00|5111.4|5105.4|5112.9|5106.9|5115.9|5109.9|5109.9|5103.9|13
1682650500000|2023-04-28 02:55:00|5113.8|5107.8|5126.3|5120.3|5126.8|5120.8|5113.8|5107.8|75
1682650800000|2023-04-28 03:00:00|5126.8|5120.8|5117.8|5111.8|5126.8|5120.8|5117.3|5111.3|24
1682651100000|2023-04-28 03:05:00|5118.3|5112.3|5117.8|5111.8|5118.3|5112.3|5112.8|5106.8|22
1682651400000|2023-04-28 03:10:00|5118.3|5112.3|5117.3|5111.3|5118.3|5112.3|5116.3|5110.3|17
1682651700000|2023-04-28 03:15:00|5117.8|5111.8|5117.8|5111.8|5118.3|5112.3|5116.3|5110.3|12
1682652000000|2023-04-28 03:20:00|5118.3|5112.3|5112.8|5106.8|5122.3|5116.3|5111.9|5105.9|59
1682652300000|2023-04-28 03:25:00|5111.9|5105.9|5116.8|5110.8|5117.3|5111.3|5111.9|5105.9|26
1682652600000|2023-04-28 03:30:00|5117.3|5111.3|5118.3|5112.3|5119.8|5113.8|5117.3|5111.3|6
1682652900000|2023-04-28 03:35:00|5117.8|5111.8|5118.8|5112.8|5119.3|5113.3|5116.8|5110.8|8
1682653200000|2023-04-28 03:40:00|5118.4|5112.4|5117.8|5111.8|5119.3|5113.3|5117.8|5111.8|3
1682653500000|2023-04-28 03:45:00|5118.3|5112.3|5118.3|5112.3|5118.3|5112.3|5116.8|5110.8|2
1682653800000|2023-04-28 03:50:00|5117.3|5111.3|5117.8|5111.8|5117.8|5111.8|5117.3|5111.3|1
1682654100000|2023-04-28 03:55:00|5118.3|5112.3|5120.3|5114.3|5120.3|5114.3|5118.3|5112.3|2
1682654400000|2023-04-28 04:00:00|5119.8|5113.8|5120.8|5114.8|5124.8|5118.8|5119.8|5113.8|29
1682654700000|2023-04-28 04:05:00|5120.3|5114.3|5120.8|5114.8|5120.8|5114.8|5118.8|5112.8|7
1682655000000|2023-04-28 04:10:00|5120.9|5114.9|5124.8|5118.8|5124.8|5118.8|5120.9|5114.9|15
1682655300000|2023-04-28 04:15:00|5124.3|5118.3|5126.8|5120.8|5127.3|5121.3|5123.3|5117.3|35
1682655600000|2023-04-28 04:20:00|5126.3|5120.3|5129.8|5123.8|5129.8|5123.8|5126.3|5120.3|18
1682655900000|2023-04-28 04:25:00|5129.3|5123.3|5121.8|5115.8|5129.3|5123.3|5119.8|5113.8|50
1682656200000|2023-04-28 04:30:00|5121.3|5115.3|5124.4|5118.4|5124.9|5118.9|5120.8|5114.8|9
1682656500000|2023-04-28 04:35:00|5124.9|5118.9|5126.3|5120.3|5126.3|5120.3|5124.3|5118.3|11
1682656800000|2023-04-28 04:40:00|5126.4|5120.4|5129.3|5123.3|5129.3|5123.3|5126.3|5120.3|5
1682657100000|2023-04-28 04:45:00|5129.8|5123.8|5127.3|5121.3|5129.8|5123.8|5126.8|5120.8|9
1682657400000|2023-04-28 04:50:00|5126.8|5120.8|5126.8|5120.8|5127.4|5121.4|5126.3|5120.3|5
1682657700000|2023-04-28 04:55:00|5127.3|5121.3|5127.8|5121.8|5128.8|5122.8|5127.3|5121.3|3
1682658000000|2023-04-28 05:00:00|5127.3|5121.3|5127.4|5121.4|5129.8|5123.8|5125.8|5119.8|25
1682658300000|2023-04-28 05:05:00|5127.9|5121.9|5130.8|5124.8|5130.8|5124.8|5127.4|5121.4|28
1682658600000|2023-04-28 05:10:00|5131.3|5125.3|5128.8|5122.8|5131.4|5125.4|5128.3|5122.3|110
1682658900000|2023-04-28 05:15:00|5128.3|5122.3|5131.8|5125.8|5131.8|5125.8|5127.9|5121.9|8
1682659200000|2023-04-28 05:20:00|5131.3|5125.3|5131.3|5125.3|5132.8|5126.8|5130.3|5124.3|21
1682659500000|2023-04-28 05:25:00|5131.8|5125.8|5130.3|5124.3|5132.3|5126.3|5130.3|5124.3|9
1682659800000|2023-04-28 05:30:00|5130.8|5124.8|5133.3|5127.3|5133.3|5127.3|5130.8|5124.8|23
1682660100000|2023-04-28 05:35:00|5134.3|5128.3|5131.8|5125.8|5137.3|5131.3|5131.3|5125.3|62
1682660400000|2023-04-28 05:40:00|5131.9|5125.9|5131.3|5125.3|5133.3|5127.3|5130.8|5124.8|3
1682660700000|2023-04-28 05:45:00|5131.9|5125.9|5131.8|5125.8|5135.8|5129.8|5131.3|5125.3|31
1682661000000|2023-04-28 05:50:00|5131.4|5125.4|5128.4|5122.4|5131.8|5125.8|5127.4|5121.4|26
1682661300000|2023-04-28 05:55:00|5128.9|5122.9|5128.9|5122.9|5130.9|5124.9|5128.4|5122.4|9
1682661600000|2023-04-28 06:00:00|5128.4|5122.4|5116.4|5110.4|5128.4|5122.4|5115.9|5109.9|159
1682661900000|2023-04-28 06:05:00|5115.9|5109.9|5115.4|5109.4|5116.4|5110.4|5113.9|5107.9|66
1682662200000|2023-04-28 06:10:00|5116.4|5110.4|5114.9|5108.9|5116.4|5110.4|5113.9|5107.9|29
1682662500000|2023-04-28 06:15:00|5116.4|5110.4|5115.9|5109.9|5116.4|5110.4|5114.4|5108.4|25
1682662800000|2023-04-28 06:20:00|5116.4|5110.4|5122.9|5116.9|5122.9|5116.9|5114.4|5108.4|28
1682663100000|2023-04-28 06:25:00|5123.3|5117.3|5121.4|5115.4|5124.3|5118.3|5120.9|5114.9|11
1682663400000|2023-04-28 06:30:00|5121.3|5115.3|5122.4|5116.4|5124.4|5118.4|5119.4|5113.4|51
1682663700000|2023-04-28 06:35:00|5124.3|5118.3|5125.9|5119.9|5129.4|5123.4|5123.4|5117.4|23
1682664000000|2023-04-28 06:40:00|5126.8|5120.8|5127.9|5121.9|5127.9|5121.9|5124.4|5118.4|41
1682664300000|2023-04-28 06:45:00|5127.8|5121.8|5129.3|5123.3|5129.3|5123.3|5125.3|5119.3|13
1682664600000|2023-04-28 06:50:00|5130.8|5124.8|5131.3|5125.3|5132.8|5126.8|5129.3|5123.3|18
1682664900000|2023-04-28 06:55:00|5130.8|5124.8|5129.8|5123.8|5132.8|5126.8|5127.3|5121.3|123
1682665200000|2023-04-28 07:00:00|5129.3|5123.3|5128.9|5122.9|5130.3|5124.3|5125.4|5119.4|28
1682665500000|2023-04-28 07:05:00|5129.8|5123.8|5128.8|5122.8|5129.8|5123.8|5121.8|5115.8|17
1682665800000|2023-04-28 07:10:00|5128.9|5122.9|5121.4|5115.4|5129.8|5123.8|5120.9|5114.9|11
1682666100000|2023-04-28 07:15:00|5121.9|5115.9|5118.9|5112.9|5122.4|5116.4|5115.4|5109.4|58
1682666400000|2023-04-28 07:20:00|5119.3|5113.3|5118.4|5112.4|5119.4|5113.4|5114.9|5108.9|41
1682666700000|2023-04-28 07:25:00|5118.3|5112.3|5112.9|5106.9|5118.3|5112.3|5112.9|5106.9|21
1682667000000|2023-04-28 07:30:00|5113.9|5107.9|5108.9|5102.9|5114.4|5108.4|5101.4|5095.4|82
1682667300000|2023-04-28 07:35:00|5109.9|5103.9|5103.4|5097.4|5110.9|5104.9|5099.9|5093.9|82
1682667600000|2023-04-28 07:40:00|5102.9|5096.9|5098.4|5092.4|5108.9|5102.9|5098.4|5092.4|62
1682667900000|2023-04-28 07:45:00|5099.9|5093.9|5108.4|5102.4|5109.9|5103.9|5099.9|5093.9|28
1682668200000|2023-04-28 07:50:00|5108.9|5102.9|5112.9|5106.9|5113.9|5107.9|5108.9|5102.9|22
1682668500000|2023-04-28 07:55:00|5113.3|5107.3|5106.9|5100.9|5113.3|5107.3|5106.9|5100.9|27
1682668800000|2023-04-28 08:00:00|5107.4|5101.4|5097.9|5091.9|5108.9|5102.9|5095.4|5089.4|54
1682669100000|2023-04-28 08:05:00|5098.9|5092.9|5096.9|5090.9|5099.9|5093.9|5094.9|5088.9|53
1682669400000|2023-04-28 08:10:00|5096.4|5090.4|5095.8|5089.8|5100.3|5094.3|5094.4|5088.4|33
1682669700000|2023-04-28 08:15:00|5095.4|5089.4|5093.8|5087.8|5097.8|5091.8|5091|5085|90
1682670000000|2023-04-28 08:20:00|5094.3|5088.3|5095.8|5089.8|5097.8|5091.8|5092.3|5086.3|38
1682670300000|2023-04-28 08:25:00|5095.4|5089.4|5088.4|5082.4|5097.8|5091.8|5084.9|5078.9|84
1682670600000|2023-04-28 08:30:00|5087.9|5081.9|5085.4|5079.4|5089.9|5083.9|5082.4|5076.4|82
1682670900000|2023-04-28 08:35:00|5084.9|5078.9|5078.9|5072.9|5085.4|5079.4|5077.4|5071.4|91
1682671200000|2023-04-28 08:40:00|5078.4|5072.4|5077.4|5071.4|5079.4|5073.4|5074|5068|111
1682671500000|2023-04-28 08:45:00|5077|5071|5066|5060|5077|5071|5063|5057|202
1682671800000|2023-04-28 08:50:00|5065|5059|5064.4|5058.4|5066.4|5060.4|5061.5|5055.5|135
1682672100000|2023-04-28 08:55:00|5064|5058|5068.4|5062.4|5068.9|5062.9|5063.9|5057.9|111
1682672400000|2023-04-28 09:00:00|5068.8|5062.8|5070.4|5064.4|5071.3|5065.3|5063.9|5057.9|67
1682672700000|2023-04-28 09:05:00|5070.8|5064.8|5063.4|5057.4|5071.4|5065.4|5062.4|5056.4|118
1682673000000|2023-04-28 09:10:00|5059.9|5053.9|5063.9|5057.9|5069.8|5063.8|5059.4|5053.4|197
1682673300000|2023-04-28 09:15:00|5063.8|5057.8|5067.9|5061.9|5070.9|5064.9|5060.9|5054.9|37
1682673600000|2023-04-28 09:20:00|5068.8|5062.8|5062.8|5056.8|5070.4|5064.4|5062.8|5056.8|73
1682673900000|2023-04-28 09:25:00|5062.9|5056.9|5073.4|5067.4|5076.4|5070.4|5062.9|5056.9|169
1682674200000|2023-04-28 09:30:00|5071.9|5065.9|5074.4|5068.4|5074.4|5068.4|5070.3|5064.3|190
1682674500000|2023-04-28 09:35:00|5074.8|5068.8|5080.3|5074.3|5081.8|5075.8|5074.8|5068.8|115
1682674800000|2023-04-28 09:40:00|5080.8|5074.8|5082.4|5076.4|5090.8|5084.8|5080.8|5074.8|62
1682675100000|2023-04-28 09:45:00|5081.9|5075.9|5069.9|5063.9|5082.4|5076.4|5069.8|5063.8|123
1682675400000|2023-04-28 09:50:00|5070.4|5064.4|5075.4|5069.4|5077.9|5071.9|5069.9|5063.9|102
1682675700000|2023-04-28 09:55:00|5075.9|5069.9|5077.9|5071.9|5079.4|5073.4|5074.9|5068.9|29
1682676000000|2023-04-28 10:00:00|5075.9|5069.9|5082.4|5076.4|5083.4|5077.4|5074.4|5068.4|57
1682676300000|2023-04-28 10:05:00|5081.9|5075.9|5086.9|5080.9|5087.4|5081.4|5079.4|5073.4|62
1682676600000|2023-04-28 10:10:00|5086.4|5080.4|5080.4|5074.4|5087.4|5081.4|5079.4|5073.4|31
1682676900000|2023-04-28 10:15:00|5079.9|5073.9|5076.4|5070.4|5079.9|5073.9|5074.9|5068.9|14
1682677200000|2023-04-28 10:20:00|5076.9|5070.9|5071.9|5065.9|5080.9|5074.9|5070.4|5064.4|27
1682677500000|2023-04-28 10:25:00|5072.9|5066.9|5078.8|5072.8|5080.4|5074.4|5072.4|5066.4|16
1682677800000|2023-04-28 10:30:00|5078.3|5072.3|5076.4|5070.4|5078.9|5072.9|5074.3|5068.3|4
1682678100000|2023-04-28 10:35:00|5076.3|5070.3|5081.4|5075.4|5081.4|5075.4|5076.3|5070.3|27
1682678400000|2023-04-28 10:40:00|5081.3|5075.3|5083.9|5077.9|5084.4|5078.4|5080.4|5074.4|2
1682678700000|2023-04-28 10:45:00|5083.8|5077.8|5085.9|5079.9|5086.8|5080.8|5080.9|5074.9|80
1682679000000|2023-04-28 10:50:00|5086.4|5080.4|5089.9|5083.9|5092.9|5086.9|5083.9|5077.9|34
1682679300000|2023-04-28 10:55:00|5088.9|5082.9|5088.4|5082.4|5089.9|5083.9|5086.9|5080.9|17
1682679600000|2023-04-28 11:00:00|5086.4|5080.4|5089.9|5083.9|5089.9|5083.9|5085.9|5079.9|40
1682679900000|2023-04-28 11:05:00|5090.4|5084.4|5089.9|5083.9|5093.4|5087.4|5088.9|5082.9|25
1682680200000|2023-04-28 11:10:00|5090.4|5084.4|5090.9|5084.9|5092.9|5086.9|5089.9|5083.9|17
1682680500000|2023-04-28 11:15:00|5089.9|5083.9|5096.4|5090.4|5097.9|5091.9|5089.4|5083.4|22
1682680800000|2023-04-28 11:20:00|5096.9|5090.9|5087.9|5081.9|5096.9|5090.9|5087.4|5081.4|32
1682681100000|2023-04-28 11:25:00|5088.4|5082.4|5093.9|5087.9|5095.9|5089.9|5087.9|5081.9|22
1682681400000|2023-04-28 11:30:00|5091.9|5085.9|5089.9|5083.9|5093.9|5087.9|5088.9|5082.9|25
1682681700000|2023-04-28 11:35:00|5090.4|5084.4|5097.9|5091.9|5098.9|5092.9|5089.4|5083.4|45
1682682000000|2023-04-28 11:40:00|5098.4|5092.4|5096.9|5090.9|5098.9|5092.9|5096|5090|18
1682682300000|2023-04-28 11:45:00|5097.9|5091.9|5094.3|5088.3|5100.4|5094.4|5094.3|5088.3|22
1682682600000|2023-04-28 11:50:00|5094.4|5088.4|5101.3|5095.3|5101.3|5095.3|5094.3|5088.3|28
1682682900000|2023-04-28 11:55:00|5100.9|5094.9|5097.9|5091.9|5100.9|5094.9|5096.9|5090.9|66
1682683200000|2023-04-28 12:00:00|5100.9|5094.9|5092.9|5086.9|5100.9|5094.9|5088.8|5082.8|106
1682683500000|2023-04-28 12:05:00|5093.4|5087.4|5088.9|5082.9|5095.8|5089.8|5088.9|5082.9|89
1682683800000|2023-04-28 12:10:00|5088.4|5082.4|5085.8|5079.8|5090.8|5084.8|5084.9|5078.9|37
1682684100000|2023-04-28 12:15:00|5085.4|5079.4|5082.8|5076.8|5085.4|5079.4|5080.4|5074.4|84
1682684400000|2023-04-28 12:20:00|5082.4|5076.4|5084.8|5078.8|5085.3|5079.3|5080.8|5074.8|41
1682684700000|2023-04-28 12:25:00|5084.9|5078.9|5087.9|5081.9|5090.4|5084.4|5083.4|5077.4|48
1682685000000|2023-04-28 12:30:00|5088.4|5082.4|5079.4|5073.4|5092.4|5086.4|5079.4|5073.4|114
1682685300000|2023-04-28 12:35:00|5078.9|5072.9|5085.9|5079.9|5088.8|5082.8|5074.4|5068.4|125
1682685600000|2023-04-28 12:40:00|5087.8|5081.8|5082.4|5076.4|5091.8|5085.8|5081.4|5075.4|100
1682688600000|2023-04-28 13:30:00|5069.8|5063.8|5084.8|5078.8|5097.8|5091.8|5063.4|5057.4|1834
1682688900000|2023-04-28 13:35:00|5083.8|5077.8|5108.3|5102.3|5117.8|5111.8|5083.8|5077.8|739
1682689200000|2023-04-28 13:40:00|5108.4|5102.4|5128.2|5122.2|5137|5131|5108.4|5102.4|1282
1682689500000|2023-04-28 13:45:00|5128.7|5122.7|5108.7|5102.7|5134.7|5128.7|5105.7|5099.7|1170
1682689800000|2023-04-28 13:50:00|5109.2|5103.2|5126.2|5120.2|5133.6|5127.6|5109.2|5103.2|713
1682690100000|2023-04-28 13:55:00|5127.1|5121.1|5136.6|5130.6|5142|5136|5127.1|5121.1|752
1682690400000|2023-04-28 14:00:00|5137.5|5131.5|5149.6|5143.6|5153|5147|5136.6|5130.6|1071
1682690700000|2023-04-28 14:05:00|5150.5|5144.5|5155.1|5149.1|5159.1|5153.1|5144.1|5138.1|773
1682691000000|2023-04-28 14:10:00|5154.6|5148.6|5135.1|5129.1|5156.1|5150.1|5131.2|5125.2|714
1682691300000|2023-04-28 14:15:00|5135.6|5129.6|5144.6|5138.6|5149.1|5143.1|5127.2|5121.2|877
1682691600000|2023-04-28 14:20:00|5144.1|5138.1|5149.1|5143.1|5152.1|5146.1|5142.1|5136.1|377
1682691900000|2023-04-28 14:25:00|5150.6|5144.6|5154.6|5148.6|5156.1|5150.1|5146.6|5140.6|390
1682692200000|2023-04-28 14:30:00|5154.1|5148.1|5163.1|5157.1|5163.6|5157.6|5148.1|5142.1|596
1682692500000|2023-04-28 14:35:00|5163.6|5157.6|5148.6|5142.6|5166.1|5160.1|5146.6|5140.6|746
1682692800000|2023-04-28 14:40:00|5149.1|5143.1|5150.1|5144.1|5156.1|5150.1|5144.1|5138.1|478
1682693100000|2023-04-28 14:45:00|5150.6|5144.6|5145.6|5139.6|5151.1|5145.1|5140.1|5134.1|383
1682693400000|2023-04-28 14:50:00|5147.1|5141.1|5144.6|5138.6|5156.6|5150.6|5142.6|5136.6|480
1682693700000|2023-04-28 14:55:00|5144.1|5138.1|5141|5135|5151.1|5145.1|5134.5|5128.5|736
1682694000000|2023-04-28 15:00:00|5141.1|5135.1|5134.5|5128.5|5141.1|5135.1|5126|5120|739
1682694300000|2023-04-28 15:05:00|5135|5129|5132.5|5126.5|5142|5136|5131|5125|341
1682694600000|2023-04-28 15:10:00|5132|5126|5118|5112|5135|5129|5114|5108|521
1682694900000|2023-04-28 15:15:00|5117.5|5111.5|5115.5|5109.5|5126|5120|5111|5105|767
1682695200000|2023-04-28 15:20:00|5116|5110|5142.3|5136.3|5142.3|5136.3|5115.5|5109.5|762
1682695500000|2023-04-28 15:25:00|5141.8|5135.8|5151.4|5145.4|5154.8|5148.8|5137.9|5131.9|778
1682695800000|2023-04-28 15:30:00|5152.8|5146.8|5160.9|5154.9|5163.8|5157.8|5151.8|5145.8|1153
1682696100000|2023-04-28 15:35:00|5161.4|5155.4|5158.9|5152.9|5164.8|5158.8|5153.9|5147.9|1077
1682696400000|2023-04-28 15:40:00|5159.4|5153.4|5167.9|5161.9|5170.8|5164.8|5155.9|5149.9|1092
1682696700000|2023-04-28 15:45:00|5167.4|5161.4|5167.9|5161.9|5171.3|5165.3|5155.9|5149.9|670
1682697000000|2023-04-28 15:50:00|5168.4|5162.4|5166.3|5160.3|5173.3|5167.3|5160|5154|666
1682697300000|2023-04-28 15:55:00|5165.8|5159.8|5165.4|5159.4|5175.7|5169.7|5163.9|5157.9|597
1682697600000|2023-04-28 16:00:00|5164.8|5158.8|5164.3|5158.3|5171.8|5165.8|5161.8|5155.8|340
1682697900000|2023-04-28 16:05:00|5164.8|5158.8|5165.9|5159.9|5167.8|5161.8|5158.8|5152.8|261
1682698200000|2023-04-28 16:10:00|5166.4|5160.4|5156.3|5150.3|5167.8|5161.8|5155.4|5149.4|313
1682698500000|2023-04-28 16:15:00|5156.4|5150.4|5151.9|5145.9|5157.9|5151.9|5149.9|5143.9|435
1682698800000|2023-04-28 16:20:00|5152.4|5146.4|5168.3|5162.3|5169.3|5163.3|5151.9|5145.9|463
1682699100000|2023-04-28 16:25:00|5168.7|5162.7|5171.3|5165.3|5176.8|5170.8|5167.3|5161.3|316
1682699400000|2023-04-28 16:30:00|5171.8|5165.8|5158.2|5152.2|5172.3|5166.3|5157.8|5151.8|392
1682699700000|2023-04-28 16:35:00|5157.8|5151.8|5142.8|5136.8|5160.8|5154.8|5142.3|5136.3|418
1682700000000|2023-04-28 16:40:00|5143.3|5137.3|5145.2|5139.2|5152.7|5146.7|5143.3|5137.3|277
1682700300000|2023-04-28 16:45:00|5147.2|5141.2|5159.6|5153.6|5160.5|5154.5|5145.2|5139.2|463
1682700600000|2023-04-28 16:50:00|5160.6|5154.6|5171.5|5165.5|5172|5166|5160.1|5154.1|400
1682700900000|2023-04-28 16:55:00|5170.1|5164.1|5172|5166|5175|5169|5168|5162|534
1682701200000|2023-04-28 17:00:00|5171.5|5165.5|5162.6|5156.6|5172|5166|5161.5|5155.5|399
1682701500000|2023-04-28 17:05:00|5162.5|5156.5|5160|5154|5162.6|5156.6|5154.6|5148.6|420
1682701800000|2023-04-28 17:10:00|5159.6|5153.6|5167.5|5161.5|5171.9|5165.9|5156|5150|338
1682702100000|2023-04-28 17:15:00|5167.9|5161.9|5163.5|5157.5|5168.4|5162.4|5162.5|5156.5|257
1682702400000|2023-04-28 17:20:00|5162.5|5156.5|5156.3|5150.3|5163.6|5157.6|5154.7|5148.7|444
1682702700000|2023-04-28 17:25:00|5156.2|5150.2|5157.7|5151.7|5158.7|5152.7|5154.2|5148.2|323
1682703000000|2023-04-28 17:30:00|5158.2|5152.2|5162.2|5156.2|5166.1|5160.1|5157.7|5151.7|580
1682703300000|2023-04-28 17:35:00|5162.7|5156.7|5167.1|5161.1|5170.7|5164.7|5162.7|5156.7|545
1682703600000|2023-04-28 17:40:00|5168.1|5162.1|5176.6|5170.6|5177.6|5171.6|5167.6|5161.6|387
1682703900000|2023-04-28 17:45:00|5176.1|5170.1|5182.6|5176.6|5183|5177|5173.6|5167.6|574
1682704200000|2023-04-28 17:50:00|5182.1|5176.1|5181|5175|5185|5179|5177.1|5171.1|339
1682704500000|2023-04-28 17:55:00|5181.1|5175.1|5180.5|5174.5|5182|5176|5171.1|5165.1|556
1682704800000|2023-04-28 18:00:00|5179.5|5173.5|5169.7|5163.7|5180.5|5174.5|5164.7|5158.7|536
1682705100000|2023-04-28 18:05:00|5170.1|5164.1|5159.9|5153.9|5172.2|5166.2|5159.4|5153.4|1092
1682705400000|2023-04-28 18:10:00|5158.9|5152.9|5170.5|5164.5|5171.3|5165.3|5155|5149|2334
1682705700000|2023-04-28 18:15:00|5170.1|5164.1|5164|5158|5170.5|5164.5|5161.5|5155.5|754
1682899200000|2023-05-01 00:00:00|5155.6|5149.6|5151.7|5145.7|5158.2|5152.2|5148.1|5142.1|242
1682899500000|2023-05-01 00:05:00|5151.2|5145.2|5146.7|5140.7|5151.2|5145.2|5137.8|5131.8|127
1682899800000|2023-05-01 00:10:00|5147.2|5141.2|5151.7|5145.7|5152.2|5146.2|5142.7|5136.7|42
1682900100000|2023-05-01 00:15:00|5151.3|5145.3|5153.2|5147.2|5155.2|5149.2|5148.2|5142.2|41
1682900400000|2023-05-01 00:20:00|5152.7|5146.7|5153.6|5147.6|5157.2|5151.2|5151.7|5145.7|33
1682900700000|2023-05-01 00:25:00|5153.7|5147.7|5148.2|5142.2|5155.2|5149.2|5146.2|5140.2|42
1682901000000|2023-05-01 00:30:00|5148.7|5142.7|5157.2|5151.2|5157.2|5151.2|5148.7|5142.7|36
1682901300000|2023-05-01 00:35:00|5157.7|5151.7|5156.2|5150.2|5158.6|5152.6|5155.6|5149.6|105
1682901600000|2023-05-01 00:40:00|5157.1|5151.1|5150.7|5144.7|5157.1|5151.1|5150.2|5144.2|3
1682901900000|2023-05-01 00:45:00|5150.2|5144.2|5149.2|5143.2|5150.2|5144.2|5148.7|5142.7|9
1682902200000|2023-05-01 00:50:00|5149.7|5143.7|5149.2|5143.2|5151.2|5145.2|5148.7|5142.7|22
1682902500000|2023-05-01 00:55:00|5146.9|5140.9|5147.7|5141.7|5150.7|5144.7|5146.3|5140.3|29
1682902800000|2023-05-01 01:00:00|5147.2|5141.2|5143.7|5137.7|5148.2|5142.2|5143.2|5137.2|13
1682903100000|2023-05-01 01:05:00|5142.3|5136.3|5145.2|5139.2|5146.7|5140.7|5142.2|5136.2|9
1682903400000|2023-05-01 01:10:00|5144.7|5138.7|5146.7|5140.7|5146.7|5140.7|5144.2|5138.2|3
1682903700000|2023-05-01 01:15:00|5146.2|5140.2|5146.2|5140.2|5146.2|5140.2|5144.7|5138.7|7
1682904000000|2023-05-01 01:20:00|5146.3|5140.3|5137.2|5131.2|5146.3|5140.3|5131.7|5125.7|43
1682904300000|2023-05-01 01:25:00|5135.8|5129.8|5133.7|5127.7|5136.7|5130.7|5133.7|5127.7|38
1682904600000|2023-05-01 01:30:00|5132.8|5126.8|5134.8|5128.8|5136.3|5130.3|5131.3|5125.3|26
1682904900000|2023-05-01 01:35:00|5134.3|5128.3|5134.3|5128.3|5134.8|5128.8|5133.8|5127.8|9
1682905200000|2023-05-01 01:40:00|5133.8|5127.8|5129.7|5123.7|5133.8|5127.8|5129.7|5123.7|39
1682905500000|2023-05-01 01:45:00|5129.8|5123.8|5128.3|5122.3|5130.7|5124.7|5127.7|5121.7|25
1682905800000|2023-05-01 01:50:00|5127.8|5121.8|5122.7|5116.7|5129.2|5123.2|5121.4|5115.4|64
1682906100000|2023-05-01 01:55:00|5123.2|5117.2|5122.7|5116.7|5126.2|5120.2|5121.8|5115.8|55
1682906400000|2023-05-01 02:00:00|5123.2|5117.2|5128.6|5122.6|5128.7|5122.7|5121.3|5115.3|105
1682906700000|2023-05-01 02:05:00|5129.1|5123.1|5131.1|5125.1|5132.6|5126.6|5129.1|5123.1|13
1682907000000|2023-05-01 02:10:00|5131.6|5125.6|5132.6|5126.6|5132.6|5126.6|5129.6|5123.6|5
1682907300000|2023-05-01 02:15:00|5132.7|5126.7|5133.6|5127.6|5135.6|5129.6|5132.7|5126.7|3
1682907600000|2023-05-01 02:20:00|5133.1|5127.1|5131.1|5125.1|5133.1|5127.1|5130.2|5124.2|8
1682907900000|2023-05-01 02:25:00|5131.6|5125.6|5133.6|5127.6|5133.6|5127.6|5131.6|5125.6|2
1682908200000|2023-05-01 02:30:00|5133.1|5127.1|5131.1|5125.1|5134.1|5128.1|5131.1|5125.1|7
1682908500000|2023-05-01 02:35:00|5131.6|5125.6|5130.6|5124.6|5132.6|5126.6|5130.6|5124.6|10
1682908800000|2023-05-01 02:40:00|5131.1|5125.1|5132.7|5126.7|5132.7|5126.7|5130.2|5124.2|2
1682909100000|2023-05-01 02:45:00|5132.2|5126.2|5132.2|5126.2|5133.1|5127.1|5131.2|5125.2|3
1682909400000|2023-05-01 02:50:00|5133.1|5127.1|5131.7|5125.7|5133.1|5127.1|5131.7|5125.7|1
1682909700000|2023-05-01 02:55:00|5131.3|5125.3|5134.7|5128.7|5134.7|5128.7|5131.3|5125.3|3
1682910000000|2023-05-01 03:00:00|5135.1|5129.1|5134.2|5128.2|5136.7|5130.7|5134.2|5128.2|7
1682910300000|2023-05-01 03:05:00|5134.7|5128.7|5128.2|5122.2|5134.7|5128.7|5127.7|5121.7|8
1682910600000|2023-05-01 03:10:00|5127.7|5121.7|5130.2|5124.2|5130.2|5124.2|5127.7|5121.7|4
1682910900000|2023-05-01 03:15:00|5132.2|5126.2|5133.7|5127.7|5134.2|5128.2|5132.2|5126.2|28
1682911200000|2023-05-01 03:20:00|5134.2|5128.2|5133.2|5127.2|5134.7|5128.7|5132.2|5126.2|1
1682911500000|2023-05-01 03:25:00|5133.1|5127.1|5134.2|5128.2|5135.2|5129.2|5132.2|5126.2|3
1682911800000|2023-05-01 03:30:00|5134.1|5128.1|5133.1|5127.1|5134.1|5128.1|5131.2|5125.2|3
1682912100000|2023-05-01 03:35:00|5133.2|5127.2|5136.2|5130.2|5136.2|5130.2|5133.2|5127.2|2
1682912400000|2023-05-01 03:40:00|5135.7|5129.7|5133.2|5127.2|5135.7|5129.7|5132.1|5126.1|4
1682912700000|2023-05-01 03:45:00|5133.6|5127.6|5134.2|5128.2|5135.1|5129.1|5133.1|5127.1|2
1682913000000|2023-05-01 03:50:00|5133.7|5127.7|5132.7|5126.7|5133.7|5127.7|5131.2|5125.2|4
1682913300000|2023-05-01 03:55:00|5132.6|5126.6|5130.7|5124.7|5132.6|5126.6|5129.3|5123.3|5
1682913600000|2023-05-01 04:00:00|5130.2|5124.2|5130.7|5124.7|5130.7|5124.7|5128.2|5122.2|6
1682913900000|2023-05-01 04:05:00|5130.6|5124.6|5130.7|5124.7|5130.7|5124.7|5129.2|5123.2|3
1682914200000|2023-05-01 04:10:00|5130.6|5124.6|5131.2|5125.2|5131.2|5125.2|5129.2|5123.2|1
1682914500000|2023-05-01 04:15:00|5131.1|5125.1|5129.7|5123.7|5131.1|5125.1|5129.2|5123.2|7
1682914800000|2023-05-01 04:20:00|5129.2|5123.2|5132.2|5126.2|5132.2|5126.2|5129.2|5123.2|18
1682915100000|2023-05-01 04:25:00|5133.2|5127.2|5135.7|5129.7|5137.1|5131.1|5133.2|5127.2|12
1682915400000|2023-05-01 04:30:00|5135.2|5129.2|5133.7|5127.7|5141.7|5135.7|5133.6|5127.6|17
1682915700000|2023-05-01 04:35:00|5132.7|5126.7|5129.7|5123.7|5133.2|5127.2|5129.7|5123.7|7
1682916000000|2023-05-01 04:40:00|5129.8|5123.8|5129.2|5123.2|5131.2|5125.2|5129.2|5123.2|6
1682916300000|2023-05-01 04:45:00|5128.7|5122.7|5129.7|5123.7|5130.2|5124.2|5127.2|5121.2|19
1682916600000|2023-05-01 04:50:00|||||||||2
1682916900000|2023-05-01 04:55:00|5129.2|5123.2|5129.7|5123.7|5129.7|5123.7|5129.2|5123.2|1
1682917200000|2023-05-01 05:00:00|5131.2|5125.2|5128.2|5122.2|5131.7|5125.7|5128.2|5122.2|11
1682917500000|2023-05-01 05:05:00|5129.2|5123.2|5131.7|5125.7|5132.7|5126.7|5128.2|5122.2|16
1682917800000|2023-05-01 05:10:00|5131.6|5125.6|5129.7|5123.7|5131.6|5125.6|5129.2|5123.2|11
1682918100000|2023-05-01 05:15:00|5130.1|5124.1|5129.7|5123.7|5131.2|5125.2|5129.2|5123.2|6
1682918400000|2023-05-01 05:20:00|5129.2|5123.2|5129.1|5123.1|5130.2|5124.2|5129.1|5123.1|6
1682918700000|2023-05-01 05:25:00|5128.6|5122.6|5128.2|5122.2|5128.7|5122.7|5128.2|5122.2|3
1682919000000|2023-05-01 05:30:00|5129.2|5123.2|5128.2|5122.2|5129.2|5123.2|5128.2|5122.2|7
1682919300000|2023-05-01 05:35:00|5129.7|5123.7|5128.7|5122.7|5129.7|5123.7|5128.2|5122.2|7
1682919600000|2023-05-01 05:40:00|5129.2|5123.2|5130.7|5124.7|5130.7|5124.7|5128.6|5122.6|6
1682919900000|2023-05-01 05:45:00|5130.6|5124.6|5131.2|5125.2|5131.7|5125.7|5129.7|5123.7|9
1682920200000|2023-05-01 05:50:00|5132.2|5126.2|5134.7|5128.7|5135.7|5129.7|5132.2|5126.2|16
1682920500000|2023-05-01 05:55:00|5134.6|5128.6|5131.2|5125.2|5134.7|5128.7|5129.3|5123.3|15
1682920800000|2023-05-01 06:00:00|5130.2|5124.2|5127.2|5121.2|5130.2|5124.2|5126.2|5120.2|26
1682921100000|2023-05-01 06:05:00|5126.6|5120.6|5129.7|5123.7|5129.7|5123.7|5126.2|5120.2|12
1682921400000|2023-05-01 06:10:00|5130.7|5124.7|5131.6|5125.6|5132.2|5126.2|5129.2|5123.2|7
1682921700000|2023-05-01 06:15:00|5130.6|5124.6|5128.6|5122.6|5130.6|5124.6|5128.1|5122.1|7
1682922000000|2023-05-01 06:20:00|5129|5123|5128.6|5122.6|5129.6|5123.6|5128.1|5122.1|7
1682922300000|2023-05-01 06:25:00|5129.6|5123.6|5128.1|5122.1|5129.6|5123.6|5128.1|5122.1|6
1682922600000|2023-05-01 06:30:00|5128.6|5122.6|5129.5|5123.5|5130.5|5124.5|5128|5122|5
1682922900000|2023-05-01 06:35:00|5129|5123|5129.5|5123.5|5130.6|5124.6|5129|5123|2
1682923200000|2023-05-01 06:40:00|5129.1|5123.1|5128.6|5122.6|5129.5|5123.5|5128.5|5122.5|17
1682923500000|2023-05-01 06:45:00|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5128.1|5122.1|6
1682923800000|2023-05-01 06:50:00|5129|5123|5132.5|5126.5|5135|5129|5129|5123|33
1682924100000|2023-05-01 06:55:00|5132|5126|5131.5|5125.5|5132|5126|5131.5|5125.5|1
1682924400000|2023-05-01 07:00:00|5131|5125|5131.6|5125.6|5132.1|5126.1|5128.5|5122.5|38
1682924700000|2023-05-01 07:05:00|5131.5|5125.5|5134.5|5128.5|5134.5|5128.5|5131.5|5125.5|3
1682925000000|2023-05-01 07:10:00|5134.1|5128.1|5142|5136|5142.1|5136.1|5134|5128|16
1682925300000|2023-05-01 07:15:00|5140.5|5134.5|5142|5136|5142.5|5136.5|5140|5134|5
1682925600000|2023-05-01 07:20:00|5142.5|5136.5|5144.5|5138.5|5146|5140|5141.5|5135.5|23
1682925900000|2023-05-01 07:25:00|5144.1|5138.1|5145.5|5139.5|5146.5|5140.5|5143|5137|14
1682926200000|2023-05-01 07:30:00|5145.1|5139.1|5141.6|5135.6|5146|5140|5141|5135|14
1682926500000|2023-05-01 07:35:00|5142|5136|5141.5|5135.5|5144.5|5138.5|5141.5|5135.5|18
1682926800000|2023-05-01 07:40:00|5142|5136|5142|5136|5145.5|5139.5|5141.5|5135.5|25
1682927100000|2023-05-01 07:45:00|5141.5|5135.5|5145.4|5139.4|5145.4|5139.4|5140|5134|24
1682927400000|2023-05-01 07:50:00|5145.5|5139.5|5147|5141|5150.5|5144.5|5144.6|5138.6|26
1682927700000|2023-05-01 07:55:00|5147.5|5141.5|5151.5|5145.5|5154.5|5148.5|5147.5|5141.5|47
1682928000000|2023-05-01 08:00:00|5151.6|5145.6|5154.5|5148.5|5156|5150|5150.5|5144.5|29
1682928300000|2023-05-01 08:05:00|5153.5|5147.5|5155|5149|5155|5149|5151.5|5145.5|22
1682928600000|2023-05-01 08:10:00|5154|5148|5147|5141|5154|5148|5146.5|5140.5|42
1682928900000|2023-05-01 08:15:00|5146.5|5140.5|5144|5138|5146.5|5140.5|5143|5137|20
1682929200000|2023-05-01 08:20:00|5144.5|5138.5|5145.5|5139.5|5148.1|5142.1|5143.5|5137.5|10
1682929500000|2023-05-01 08:25:00|5145|5139|5142|5136|5145|5139|5142|5136|18
1682929800000|2023-05-01 08:30:00|5142.5|5136.5|5139.5|5133.5|5144.5|5138.5|5137|5131|63
1682930100000|2023-05-01 08:35:00|5139|5133|5139|5133|5141|5135|5138.1|5132.1|9
1682930400000|2023-05-01 08:40:00|5139.5|5133.5|5140.5|5134.5|5140.5|5134.5|5138.5|5132.5|5
1682930700000|2023-05-01 08:45:00|5141|5135|5140|5134|5142.5|5136.5|5140|5134|10
1682931000000|2023-05-01 08:50:00|5140.1|5134.1|5138|5132|5140.1|5134.1|5136|5130|26
1682931300000|2023-05-01 08:55:00|5137.5|5131.5|5137|5131|5139|5133|5137|5131|18
1682931600000|2023-05-01 09:00:00|5137.1|5131.1|5140.1|5134.1|5140.1|5134.1|5137.1|5131.1|23
1682931900000|2023-05-01 09:05:00|5140|5134|5139|5133|5140.1|5134.1|5138|5132|7
1682932200000|2023-05-01 09:10:00|5139.1|5133.1|5139.5|5133.5|5143.6|5137.6|5139|5133|20
1682932500000|2023-05-01 09:15:00|5139.6|5133.6|5136|5130|5139.6|5133.6|5131.5|5125.5|57
1682932800000|2023-05-01 09:20:00|5135.6|5129.6|5144|5138|5144.5|5138.5|5135|5129|36
1682933100000|2023-05-01 09:25:00|5144.4|5138.4|5141.5|5135.5|5144.5|5138.5|5141|5135|20
1682933400000|2023-05-01 09:30:00|5140|5134|5141.5|5135.5|5142.6|5136.6|5138.9|5132.9|21
1682933700000|2023-05-01 09:35:00|5141.6|5135.6|5135.5|5129.5|5141.6|5135.6|5135.5|5129.5|25
1682934000000|2023-05-01 09:40:00|5136|5130|5139.5|5133.5|5140.5|5134.5|5136|5130|18
1682934300000|2023-05-01 09:45:00|5139|5133|5140|5134|5141.5|5135.5|5139|5133|18
1682934600000|2023-05-01 09:50:00|5141|5135|5139.6|5133.6|5145.8|5139.8|5139.5|5133.5|28
1682934900000|2023-05-01 09:55:00|5140|5134|5138.6|5132.6|5140.5|5134.5|5138.6|5132.6|5
1682935200000|2023-05-01 10:00:00|5138|5132|5136.1|5130.1|5138|5132|5133.5|5127.5|18
1682935500000|2023-05-01 10:05:00|5136.5|5130.5|5137.5|5131.5|5137.6|5131.6|5133.6|5127.6|10
1682935800000|2023-05-01 10:10:00|5137.1|5131.1|5137.6|5131.6|5140.1|5134.1|5135.1|5129.1|20
1682936100000|2023-05-01 10:15:00|5137.5|5131.5|5133.6|5127.6|5137.6|5131.6|5133.1|5127.1|16
1682936400000|2023-05-01 10:20:00|5133.1|5127.1|5129.1|5123.1|5134.1|5128.1|5127.1|5121.1|40
1682936700000|2023-05-01 10:25:00|5128.6|5122.6|5129.1|5123.1|5129.6|5123.6|5127.1|5121.1|19
1682937000000|2023-05-01 10:30:00|5128.6|5122.6|5128.7|5122.7|5130.7|5124.7|5124.3|5118.3|53
1682937300000|2023-05-01 10:35:00|5128.2|5122.2|5126.7|5120.7|5130.6|5124.6|5124.7|5118.7|31
1682937600000|2023-05-01 10:40:00|5127.2|5121.2|5126.2|5120.2|5128.2|5122.2|5124.3|5118.3|19
1682937900000|2023-05-01 10:45:00|5126.7|5120.7|5129.6|5123.6|5129.7|5123.7|5125.3|5119.3|26
1682938200000|2023-05-01 10:50:00|5129.2|5123.2|5129.2|5123.2|5132.2|5126.2|5128.2|5122.2|11
1682938500000|2023-05-01 10:55:00|5128.2|5122.2|5129.2|5123.2|5130.7|5124.7|5127.3|5121.3|10
1682938800000|2023-05-01 11:00:00|5130.7|5124.7|5128.2|5122.2|5130.7|5124.7|5127.3|5121.3|14
1682939100000|2023-05-01 11:05:00|5128.1|5122.1|5135.1|5129.1|5135.2|5129.2|5126.2|5120.2|19
1682939400000|2023-05-01 11:10:00|5135.2|5129.2|5131.7|5125.7|5137.7|5131.7|5131.2|5125.2|29
1682939700000|2023-05-01 11:15:00|5131.2|5125.2|5132.2|5126.2|5132.2|5126.2|5130.2|5124.2|9
1682940000000|2023-05-01 11:20:00|5133.7|5127.7|5130.6|5124.6|5135.1|5129.1|5129.6|5123.6|39
1682940300000|2023-05-01 11:25:00|5130.1|5124.1|5126.6|5120.6|5130.6|5124.6|5126.1|5120.1|35
1682940600000|2023-05-01 11:30:00|5126.1|5120.1|5119.6|5113.6|5126.6|5120.6|5116.7|5110.7|102
1682940900000|2023-05-01 11:35:00|5118.6|5112.6|5121.7|5115.7|5123.2|5117.2|5118.2|5112.2|76
1682941200000|2023-05-01 11:40:00|5122.2|5116.2|5116.7|5110.7|5122.2|5116.2|5116.2|5110.2|63
1682941500000|2023-05-01 11:45:00|5115.7|5109.7|5117.6|5111.6|5120.6|5114.6|5115.3|5109.3|87
1682941800000|2023-05-01 11:50:00|5117.2|5111.2|5116.7|5110.7|5120.1|5114.1|5116.7|5110.7|28
1682942100000|2023-05-01 11:55:00|5116.2|5110.2|5117.2|5111.2|5122.1|5116.1|5115.7|5109.7|100
1682942400000|2023-05-01 12:00:00|5116.7|5110.7|5115.7|5109.7|5118.7|5112.7|5114.7|5108.7|56
1682942700000|2023-05-01 12:05:00|5116.2|5110.2|5122.6|5116.6|5126.6|5120.6|5115.2|5109.2|87
1682943000000|2023-05-01 12:10:00|5121.6|5115.6|5122.6|5116.6|5123.6|5117.6|5117.6|5111.6|29
1682943300000|2023-05-01 12:15:00|5122.1|5116.1|5128.1|5122.1|5132.1|5126.1|5122.1|5116.1|33
1682943600000|2023-05-01 12:20:00|5128.6|5122.6|5131.1|5125.1|5132.6|5126.6|5126.6|5120.6|37
1682943900000|2023-05-01 12:25:00|5130.6|5124.6|5128.6|5122.6|5135.1|5129.1|5128.6|5122.6|18
1682944200000|2023-05-01 12:30:00|5128.1|5122.1|5126.1|5120.1|5128.6|5122.6|5123.6|5117.6|44
1682944500000|2023-05-01 12:35:00|5125.6|5119.6|5131.1|5125.1|5131.1|5125.1|5125.6|5119.6|50
1682944800000|2023-05-01 12:40:00|5131|5125|5137.4|5131.4|5138.6|5132.6|5130|5124|86
1682947800000|2023-05-01 13:30:00|5145.9|5139.9|5103.2|5097.2|5151.8|5145.8|5101.3|5095.3|1762
1682948100000|2023-05-01 13:35:00|5103.7|5097.7|5155.1|5149.1|5160|5154|5103.7|5097.7|1203
1682948400000|2023-05-01 13:40:00|5155.5|5149.5|5180.4|5174.4|5188.3|5182.3|5149|5143|735
1682948700000|2023-05-01 13:45:00|5180.3|5174.3|5195.2|5189.2|5203.6|5197.6|5174.3|5168.3|720
1682949000000|2023-05-01 13:50:00|5194.7|5188.7|5201.6|5195.6|5209.1|5203.1|5184.3|5178.3|441
1682949300000|2023-05-01 13:55:00|5201.1|5195.1|5193.1|5187.1|5201.1|5195.1|5185|5179|431
1682949600000|2023-05-01 14:00:00|5192.6|5186.6|5200.7|5194.7|5204.7|5198.7|5191.2|5185.2|414
1682949900000|2023-05-01 14:05:00|5200.6|5194.6|5193.2|5187.2|5208.6|5202.6|5188.8|5182.8|633
1682950200000|2023-05-01 14:10:00|5193.7|5187.7|5179.7|5173.7|5195.3|5189.3|5179.7|5173.7|360
1682950500000|2023-05-01 14:15:00|5179.8|5173.8|5176.5|5170.5|5180.7|5174.7|5166.5|5160.5|443
1682950800000|2023-05-01 14:20:00|5176|5170|5157.6|5151.6|5176.5|5170.5|5157.6|5151.6|484
1682951100000|2023-05-01 14:25:00|5157.7|5151.7|5151.3|5145.3|5166.2|5160.2|5151.3|5145.3|368
1682951400000|2023-05-01 14:30:00|5151.8|5145.8|5137.9|5131.9|5156.9|5150.9|5129.4|5123.4|924
1682951700000|2023-05-01 14:35:00|5137.4|5131.4|5131.3|5125.3|5141.3|5135.3|5124.9|5118.9|422
1682952000000|2023-05-01 14:40:00|5130.8|5124.8|5136.9|5130.9|5152.8|5146.8|5130.8|5124.8|497
1682952300000|2023-05-01 14:45:00|5136.4|5130.4|5152.3|5146.3|5157.8|5151.8|5136.4|5130.4|352
1682952600000|2023-05-01 14:50:00|5151.8|5145.8|5138.2|5132.2|5155.8|5149.8|5138.2|5132.2|217
1682952900000|2023-05-01 14:55:00|5138.7|5132.7|5153.3|5147.3|5154.8|5148.8|5138.2|5132.2|301
1682953200000|2023-05-01 15:00:00|5152.8|5146.8|5143.8|5137.8|5155.2|5149.2|5141.9|5135.9|257
1682953500000|2023-05-01 15:05:00|5142.8|5136.8|5127.9|5121.9|5143.8|5137.8|5123.9|5117.9|391
1682953800000|2023-05-01 15:10:00|5126.9|5120.9|5136.3|5130.3|5138.4|5132.4|5124.9|5118.9|295
1682954100000|2023-05-01 15:15:00|5135.9|5129.9|5133.8|5127.8|5141.8|5135.8|5129.8|5123.8|173
1682954400000|2023-05-01 15:20:00|5133.9|5127.9|5141.9|5135.9|5142.4|5136.4|5128.5|5122.5|236
1682954700000|2023-05-01 15:25:00|5141.4|5135.4|5140.9|5134.9|5148.9|5142.9|5138.9|5132.9|169
1682955000000|2023-05-01 15:30:00|5139.9|5133.9|5143.4|5137.4|5145.3|5139.3|5135.9|5129.9|154
1682955300000|2023-05-01 15:35:00|5142.9|5136.9|5152.8|5146.8|5157.4|5151.4|5142.9|5136.9|217
1682955600000|2023-05-01 15:40:00|5153.3|5147.3|5147.2|5141.2|5160.7|5154.7|5145.2|5139.2|346
1682955900000|2023-05-01 15:45:00|5146.2|5140.2|5137.4|5131.4|5148.2|5142.2|5136.9|5130.9|357
1682956200000|2023-05-01 15:50:00|5135.6|5129.6|5117|5111|5135.6|5129.6|5103.5|5097.5|726
1682956500000|2023-05-01 15:55:00|5116.5|5110.5|5126.4|5120.4|5131.4|5125.4|5116.5|5110.5|336
1682956800000|2023-05-01 16:00:00|5127|5121|5133.4|5127.4|5134.9|5128.9|5116.4|5110.4|392
1682957100000|2023-05-01 16:05:00|5133.9|5127.9|5132.4|5126.4|5135.9|5129.9|5129.4|5123.4|210
1682957400000|2023-05-01 16:10:00|5133.4|5127.4|5134.9|5128.9|5137.9|5131.9|5130.9|5124.9|160
1682957700000|2023-05-01 16:15:00|5134.4|5128.4|5142.9|5136.9|5145.4|5139.4|5134.4|5128.4|170
1682958000000|2023-05-01 16:20:00|5142.3|5136.3|5156.3|5150.3|5157.3|5151.3|5142.3|5136.3|226
1682958300000|2023-05-01 16:25:00|5155.4|5149.4|5148.3|5142.3|5158.4|5152.4|5146.9|5140.9|208
1682958600000|2023-05-01 16:30:00|5148.4|5142.4|5144.4|5138.4|5163.9|5157.9|5141.9|5135.9|279
1682958900000|2023-05-01 16:35:00|5145.3|5139.3|5131.4|5125.4|5145.4|5139.4|5131.4|5125.4|178
1682959200000|2023-05-01 16:40:00|5132.4|5126.4|5122.9|5116.9|5137.4|5131.4|5122.4|5116.4|289
1682959500000|2023-05-01 16:45:00|5123.4|5117.4|5125.5|5119.5|5130.4|5124.4|5121.4|5115.4|321
1682959800000|2023-05-01 16:50:00|5126|5120|5132.4|5126.4|5133|5127|5126|5120|175
1682960100000|2023-05-01 16:55:00|5133.5|5127.5|5121|5115|5135.5|5129.5|5120|5114|225
1682960400000|2023-05-01 17:00:00|5122.4|5116.4|5122.9|5116.9|5124.4|5118.4|5115.5|5109.5|278
1682960700000|2023-05-01 17:05:00|5122.4|5116.4|5130.9|5124.9|5130.9|5124.9|5119.9|5113.9|226
1682961000000|2023-05-01 17:10:00|5130.4|5124.4|5132.4|5126.4|5132.9|5126.9|5126.4|5120.4|134
1682961300000|2023-05-01 17:15:00|5131.9|5125.9|5137.9|5131.9|5138.4|5132.4|5129.4|5123.4|205
1682961600000|2023-05-01 17:20:00|5137.4|5131.4|5141.9|5135.9|5142.4|5136.4|5136.3|5130.3|192
1682961900000|2023-05-01 17:25:00|5142.3|5136.3|5145.7|5139.7|5151.2|5145.2|5138.3|5132.3|145
1682962200000|2023-05-01 17:30:00|5144.8|5138.8|5158.2|5152.2|5161.1|5155.1|5144.7|5138.7|245
1682962500000|2023-05-01 17:35:00|5157.6|5151.6|5156.2|5150.2|5163.1|5157.1|5153.1|5147.1|250
1682962800000|2023-05-01 17:40:00|5156.1|5150.1|5168.1|5162.1|5170.1|5164.1|5153.2|5147.2|302
1682963100000|2023-05-01 17:45:00|5169.1|5163.1|5179.2|5173.2|5184.3|5178.3|5168.6|5162.6|597
1682963400000|2023-05-01 17:50:00|5178.3|5172.3|5186.7|5180.7|5189.2|5183.2|5177.7|5171.7|277
1682963700000|2023-05-01 17:55:00|5187.1|5181.1|5182.2|5176.2|5187.2|5181.2|5179.7|5173.7|230
1682964000000|2023-05-01 18:00:00|5181.7|5175.7|5185.2|5179.2|5190.2|5184.2|5181.7|5175.7|572
1682964300000|2023-05-01 18:05:00|5186.1|5180.1|5182.2|5176.2|5188.1|5182.1|5181.2|5175.2|542
1682964600000|2023-05-01 18:10:00|5183.2|5177.2|5177.3|5171.3|5186.6|5180.6|5177.2|5171.2|1163
1682964900000|2023-05-01 18:15:00|5177.8|5171.8|5175.4|5169.4|5180.2|5174.2|5174.4|5168.4|428
1682985600000|2023-05-02 00:00:00|5179.7|5173.7|5194.2|5188.2|5196.3|5190.3|5179.7|5173.7|125
1682985900000|2023-05-02 00:05:00|5193.3|5187.3|5188.7|5182.7|5199.2|5193.2|5188.7|5182.7|68
1682986200000|2023-05-02 00:10:00|5188.8|5182.8|5189.3|5183.3|5190.2|5184.2|5185.7|5179.7|13
1682986500000|2023-05-02 00:15:00|5189.2|5183.2|5190.3|5184.3|5191.3|5185.3|5186.7|5180.7|34
1682986800000|2023-05-02 00:20:00|5190.2|5184.2|5193.2|5187.2|5194.2|5188.2|5190.2|5184.2|7
1682987100000|2023-05-02 00:25:00|5193.7|5187.7|5197.2|5191.2|5197.2|5191.2|5192.7|5186.7|22
1682987400000|2023-05-02 00:30:00|5197.7|5191.7|5202.7|5196.7|5204.9|5198.9|5196.1|5190.1|68
1682987700000|2023-05-02 00:35:00|5202.3|5196.3|5204.7|5198.7|5205.6|5199.6|5202.2|5196.2|12
1682988000000|2023-05-02 00:40:00|5204.3|5198.3|5205.6|5199.6|5205.6|5199.6|5202.2|5196.2|13
1682988300000|2023-05-02 00:45:00|5206.1|5200.1|5207.2|5201.2|5207.6|5201.6|5204.3|5198.3|14
1682988600000|2023-05-02 00:50:00|5206.8|5200.8|5204.8|5198.8|5206.8|5200.8|5204.3|5198.3|6
1682988900000|2023-05-02 00:55:00|5199.8|5193.8|5200.2|5194.2|5202.7|5196.7|5199.8|5193.8|86
1682989200000|2023-05-02 01:00:00|5201.2|5195.2|5198.8|5192.8|5202.3|5196.3|5198.8|5192.8|38
1682989500000|2023-05-02 01:05:00|5199.3|5193.3|5200.8|5194.8|5201.2|5195.2|5199.3|5193.3|3
1682989800000|2023-05-02 01:10:00|5200.7|5194.7|5213.2|5207.2|5217|5211|5200.7|5194.7|100
1682990100000|2023-05-02 01:15:00|5214.7|5208.7|5217.6|5211.6|5219.1|5213.1|5210.6|5204.6|64
1682990400000|2023-05-02 01:20:00|5217.1|5211.1|5215.6|5209.6|5217.6|5211.6|5215.1|5209.1|16
1682990700000|2023-05-02 01:25:00|5216.1|5210.1|5216.6|5210.6|5218.1|5212.1|5215.1|5209.1|37
1682991000000|2023-05-02 01:30:00|5217.1|5211.1|5217.6|5211.6|5220.1|5214.1|5215.6|5209.6|28
1682991300000|2023-05-02 01:35:00|5218.6|5212.6|5217|5211|5218.6|5212.6|5215|5209|15
1682991600000|2023-05-02 01:40:00|5217.6|5211.6|5221|5215|5221|5215|5217|5211|43
1682991900000|2023-05-02 01:45:00|5221.1|5215.1|5224|5218|5224|5218|5220.1|5214.1|178
1682992200000|2023-05-02 01:50:00|5223.9|5217.9|5223.5|5217.5|5224|5218|5220.5|5214.5|27
1682992500000|2023-05-02 01:55:00|5223.4|5217.4|5224|5218|5224|5218|5222.9|5216.9|5
1682992800000|2023-05-02 02:00:00|5223.9|5217.9|5227.5|5221.5|5229|5223|5223.4|5217.4|45
1682993100000|2023-05-02 02:05:00|5227|5221|5224.4|5218.4|5227.5|5221.5|5223.4|5217.4|10
1682993400000|2023-05-02 02:10:00|5223.9|5217.9|5223.5|5217.5|5223.9|5217.9|5219.5|5213.5|26
1682993700000|2023-05-02 02:15:00|5223|5217|5223|5217|5223|5217|5219.5|5213.5|23
1682994000000|2023-05-02 02:20:00|5222.9|5216.9|5225.5|5219.5|5226|5220|5222|5216|10
1682994300000|2023-05-02 02:25:00|5225.4|5219.4|5222.5|5216.5|5225.5|5219.5|5221|5215|30
1682994600000|2023-05-02 02:30:00|5222|5216|5221.5|5215.5|5222.5|5216.5|5219.5|5213.5|30
1682994900000|2023-05-02 02:35:00|5221|5215|5219.6|5213.6|5221|5215|5219|5213|22
1682995200000|2023-05-02 02:40:00|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5219|5213|2
1682995500000|2023-05-02 02:45:00|5221.1|5215.1|5223.4|5217.4|5223.4|5217.4|5221.1|5215.1|7
1682995800000|2023-05-02 02:50:00|5222.9|5216.9|5220|5214|5222.9|5216.9|5216.7|5210.7|15
1682996100000|2023-05-02 02:55:00|5219.6|5213.6|5217.1|5211.1|5219.6|5213.6|5216.1|5210.1|10
1682996400000|2023-05-02 03:00:00|5218.1|5212.1|5215.6|5209.6|5219.6|5213.6|5213.7|5207.7|82
1682996700000|2023-05-02 03:05:00|5216.1|5210.1|5208.6|5202.6|5216.1|5210.1|5207.2|5201.2|68
1682997000000|2023-05-02 03:10:00|5209.1|5203.1|5211.6|5205.6|5212.7|5206.7|5209.1|5203.1|25
1682997300000|2023-05-02 03:15:00|5212|5206|5212.6|5206.6|5212.6|5206.6|5210.1|5204.1|4
1682997600000|2023-05-02 03:20:00|5213|5207|5213.6|5207.6|5214.1|5208.1|5212.6|5206.6|3
1682997900000|2023-05-02 03:25:00|5214.1|5208.1|5215.6|5209.6|5215.6|5209.6|5214.1|5208.1|0
1682998200000|2023-05-02 03:30:00|5216.1|5210.1|5218.6|5212.6|5219.1|5213.1|5216|5210|5
1682998500000|2023-05-02 03:35:00|5218.1|5212.1|5217.5|5211.5|5219.1|5213.1|5216.5|5210.5|11
1682998800000|2023-05-02 03:40:00|5217|5211|5218.5|5212.5|5219|5213|5217|5211|7
1682999100000|2023-05-02 03:45:00|5219|5213|5219.5|5213.5|5222.5|5216.5|5219|5213|14
1682999400000|2023-05-02 03:50:00|5219.1|5213.1|5221.5|5215.5|5224.5|5218.5|5218.5|5212.5|12
1682999700000|2023-05-02 03:55:00|5222|5216|5223|5217|5226.5|5220.5|5222|5216|16
1683000000000|2023-05-02 04:00:00|5223.5|5217.5|5222|5216|5226|5220|5220|5214|15
1683000300000|2023-05-02 04:05:00|5222.5|5216.5|5219.1|5213.1|5224.5|5218.5|5219.1|5213.1|7
1683000600000|2023-05-02 04:10:00|5220|5214|5219.6|5213.6|5221|5215|5219.1|5213.1|5
1683000900000|2023-05-02 04:15:00|5219.5|5213.5|5219.1|5213.1|5220|5214|5218.2|5212.2|3
1683001200000|2023-05-02 04:20:00|5218.5|5212.5|5215.2|5209.2|5218.6|5212.6|5214.7|5208.7|11
1683001500000|2023-05-02 04:25:00|5214.1|5208.1|5216|5210|5217.1|5211.1|5213.6|5207.6|3
1683001800000|2023-05-02 04:30:00|5215.6|5209.6|5214.2|5208.2|5217.2|5211.2|5213|5207|5
1683002100000|2023-05-02 04:35:00|5214.6|5208.6|5213.2|5207.2|5214.7|5208.7|5212.1|5206.1|4
1683002400000|2023-05-02 04:40:00|5213.6|5207.6|5214.1|5208.1|5214.1|5208.1|5212.1|5206.1|3
1683002700000|2023-05-02 04:45:00|5214.6|5208.6|5211.6|5205.6|5214.6|5208.6|5211.6|5205.6|13
1683003000000|2023-05-02 04:50:00|5212.1|5206.1|5213.7|5207.7|5214.2|5208.2|5212.1|5206.1|5
1683003300000|2023-05-02 04:55:00|5214.2|5208.2|5213.1|5207.1|5214.6|5208.6|5212.2|5206.2|5
1683003600000|2023-05-02 05:00:00|5213.2|5207.2|5215.6|5209.6|5215.7|5209.7|5212.2|5206.2|7
1683003900000|2023-05-02 05:05:00|5215.2|5209.2|5216.1|5210.1|5216.1|5210.1|5213.6|5207.6|4
1683004200000|2023-05-02 05:10:00|5216.2|5210.2|5216.6|5210.6|5216.6|5210.6|5215.1|5209.1|3
1683004500000|2023-05-02 05:15:00|5217.1|5211.1|5216.6|5210.6|5217.1|5211.1|5216.2|5210.2|4
1683004800000|2023-05-02 05:20:00|5217.6|5211.6|5215.6|5209.6|5219.1|5213.1|5214.6|5208.6|13
1683005100000|2023-05-02 05:25:00|5216.1|5210.1|5215.1|5209.1|5217.1|5211.1|5215.1|5209.1|5
1683005400000|2023-05-02 05:30:00|5215.2|5209.2|5214.6|5208.6|5216.2|5210.2|5214.1|5208.1|6
1683005700000|2023-05-02 05:35:00|5214.7|5208.7|5216.1|5210.1|5217.1|5211.1|5214.7|5208.7|4
1683006000000|2023-05-02 05:40:00|5216.2|5210.2|5213.6|5207.6|5216.6|5210.6|5213.6|5207.6|1
1683006300000|2023-05-02 05:45:00|5213.1|5207.1|5211.1|5205.1|5213.1|5207.1|5211.1|5205.1|7
1683006600000|2023-05-02 05:50:00|5211.6|5205.6|5208.6|5202.6|5211.6|5205.6|5207.6|5201.6|21
1683006900000|2023-05-02 05:55:00|5208.7|5202.7|5210.6|5204.6|5210.7|5204.7|5208.7|5202.7|4
1683007200000|2023-05-02 06:00:00|5210.2|5204.2|5211.7|5205.7|5211.7|5205.7|5208.2|5202.2|5
1683007500000|2023-05-02 06:05:00|5211.2|5205.2|5209.7|5203.7|5211.2|5205.2|5207.3|5201.3|8
1683007800000|2023-05-02 06:10:00|5209.2|5203.2|5207.7|5201.7|5209.7|5203.7|5207.2|5201.2|1
1683008100000|2023-05-02 06:15:00|5207.6|5201.6|5210.1|5204.1|5212.1|5206.1|5207.2|5201.2|13
1683008400000|2023-05-02 06:20:00|5209.7|5203.7|5211.2|5205.2|5211.2|5205.2|5208.2|5202.2|5
1683008700000|2023-05-02 06:25:00|5211.7|5205.7|5213.7|5207.7|5216.2|5210.2|5211.2|5205.2|14
1683009000000|2023-05-02 06:30:00|5213.6|5207.6|5213.7|5207.7|5214.7|5208.7|5212.2|5206.2|4
1683009300000|2023-05-02 06:35:00|5214.2|5208.2|5212.6|5206.6|5214.7|5208.7|5211.6|5205.6|12
1683009600000|2023-05-02 06:40:00|5212.7|5206.7|5214.2|5208.2|5216.7|5210.7|5212.1|5206.1|8
1683009900000|2023-05-02 06:45:00|5212.1|5206.1|5211.2|5205.2|5212.1|5206.1|5204.7|5198.7|45
1683010200000|2023-05-02 06:50:00|5211.7|5205.7|5217.7|5211.7|5217.7|5211.7|5208.6|5202.6|33
1683010500000|2023-05-02 06:55:00|5218.6|5212.6|5215.6|5209.6|5220.1|5214.1|5214.1|5208.1|12
1683010800000|2023-05-02 07:00:00|5215.7|5209.7|5217.6|5211.6|5222.4|5216.4|5214.6|5208.6|68
1683011100000|2023-05-02 07:05:00|5217.5|5211.5|5219|5213|5223.5|5217.5|5217.5|5211.5|70
1683011400000|2023-05-02 07:10:00|5219.5|5213.5|5212.5|5206.5|5219.5|5213.5|5212.4|5206.4|33
1683011700000|2023-05-02 07:15:00|5213|5207|5219.4|5213.4|5221|5215|5210.5|5204.5|78
1683012000000|2023-05-02 07:20:00|5219|5213|5212.5|5206.5|5219.5|5213.5|5212.5|5206.5|45
1683012300000|2023-05-02 07:25:00|5213|5207|5212|5206|5214.1|5208.1|5211|5205|14
1683012600000|2023-05-02 07:30:00|5211.6|5205.6|5219.5|5213.5|5220.5|5214.5|5211.5|5205.5|27
1683012900000|2023-05-02 07:35:00|5219.9|5213.9|5216.9|5210.9|5220.9|5214.9|5214.5|5208.5|46
1683013200000|2023-05-02 07:40:00|5217.4|5211.4|5216|5210|5219.4|5213.4|5214.9|5208.9|28
1683013500000|2023-05-02 07:45:00|5216.4|5210.4|5206.4|5200.4|5216.4|5210.4|5205.5|5199.5|38
1683013800000|2023-05-02 07:50:00|5206.9|5200.9|5205.9|5199.9|5208.9|5202.9|5204.9|5198.9|37
1683014100000|2023-05-02 07:55:00|5206.4|5200.4|5202.4|5196.4|5206.9|5200.9|5199.4|5193.4|80
1683014400000|2023-05-02 08:00:00|5201.4|5195.4|5198|5192|5203.9|5197.9|5197|5191|44
1683014700000|2023-05-02 08:05:00|5197.5|5191.5|5204.4|5198.4|5204.9|5198.9|5196.6|5190.6|142
1683015000000|2023-05-02 08:10:00|5203.4|5197.4|5218.3|5212.3|5218.3|5212.3|5202.4|5196.4|62
1683015300000|2023-05-02 08:15:00|5219.3|5213.3|5216.2|5210.2|5219.8|5213.8|5215.7|5209.7|60
1683015600000|2023-05-02 08:20:00|5215.7|5209.7|5215.7|5209.7|5218.2|5212.2|5215.7|5209.7|40
1683015900000|2023-05-02 08:25:00|5216.2|5210.2|5220.3|5214.3|5220.7|5214.7|5215.7|5209.7|57
1683016200000|2023-05-02 08:30:00|5220.7|5214.7|5216.2|5210.2|5221.2|5215.2|5215.7|5209.7|60
1683016500000|2023-05-02 08:35:00|5215.7|5209.7|5219.7|5213.7|5220.7|5214.7|5212.2|5206.2|53
1683016800000|2023-05-02 08:40:00|5219.3|5213.3|5221.1|5215.1|5221.6|5215.6|5216.2|5210.2|104
1683017100000|2023-05-02 08:45:00|5220.6|5214.6|5220.1|5214.1|5221.6|5215.6|5218.6|5212.6|98
1683017400000|2023-05-02 08:50:00|5220.2|5214.2|5219.5|5213.5|5221.2|5215.2|5218.1|5212.1|46
1683017700000|2023-05-02 08:55:00|5219.1|5213.1|5219.1|5213.1|5220.6|5214.6|5218.6|5212.6|57
1683018000000|2023-05-02 09:00:00|5219.6|5213.6|5215.2|5209.2|5220.1|5214.1|5212.7|5206.7|52
1683018300000|2023-05-02 09:05:00|5214.2|5208.2|5221.1|5215.1|5221.1|5215.1|5214.2|5208.2|46
1683018600000|2023-05-02 09:10:00|5220.1|5214.1|5212.8|5206.8|5220.1|5214.1|5211.8|5205.8|40
1683018900000|2023-05-02 09:15:00|5212.4|5206.4|5215.9|5209.9|5216.4|5210.4|5211.9|5205.9|10
1683019200000|2023-05-02 09:20:00|5215.8|5209.8|5217.3|5211.3|5219.3|5213.3|5215.2|5209.2|2
1683019500000|2023-05-02 09:25:00|5217.2|5211.2|5212.8|5206.8|5217.3|5211.3|5212.8|5206.8|29
1683019800000|2023-05-02 09:30:00|5213.2|5207.2|5213.2|5207.2|5214.8|5208.8|5209.7|5203.7|31
1683020100000|2023-05-02 09:35:00|5213.3|5207.3|5217.8|5211.8|5219.3|5213.3|5212.8|5206.8|24
1683020400000|2023-05-02 09:40:00|5218.3|5212.3|5219.2|5213.2|5219.8|5213.8|5216.8|5210.8|36
1683020700000|2023-05-02 09:45:00|5219.3|5213.3|5229.2|5223.2|5232.2|5226.2|5219.3|5213.3|238
1683021000000|2023-05-02 09:50:00|5228.7|5222.7|5228.2|5222.2|5233.1|5227.1|5226.7|5220.7|42
1683021300000|2023-05-02 09:55:00|5227.7|5221.7|5224.2|5218.2|5228.2|5222.2|5223.7|5217.7|33
1683021600000|2023-05-02 10:00:00|5224.3|5218.3|5224.7|5218.7|5226.2|5220.2|5223.6|5217.6|53
1683021900000|2023-05-02 10:05:00|5225.1|5219.1|5224.7|5218.7|5229.2|5223.2|5224.2|5218.2|59
1683022200000|2023-05-02 10:10:00|5224.2|5218.2|5219.2|5213.2|5224.7|5218.7|5219.2|5213.2|52
1683022500000|2023-05-02 10:15:00|5218.7|5212.7|5219.3|5213.3|5221.2|5215.2|5217.2|5211.2|18
1683022800000|2023-05-02 10:20:00|5218.8|5212.8|5220.3|5214.3|5222.3|5216.3|5217.3|5211.3|25
1683023100000|2023-05-02 10:25:00|5220.2|5214.2|5215.8|5209.8|5220.2|5214.2|5214.3|5208.3|33
1683023400000|2023-05-02 10:30:00|5215.7|5209.7|5219.3|5213.3|5219.3|5213.3|5214.7|5208.7|8
1683023700000|2023-05-02 10:35:00|5219.8|5213.8|5222.8|5216.8|5222.8|5216.8|5218.2|5212.2|8
1683024000000|2023-05-02 10:40:00|5224.3|5218.3|5224.8|5218.8|5225.3|5219.3|5222.2|5216.2|7
1683024300000|2023-05-02 10:45:00|5224.3|5218.3|5230.3|5224.3|5231.3|5225.3|5223.8|5217.8|10
1683024600000|2023-05-02 10:50:00|5229.8|5223.8|5230.4|5224.4|5232.1|5226.1|5229.3|5223.3|20
1683024900000|2023-05-02 10:55:00|5231.3|5225.3|5228.3|5222.3|5231.3|5225.3|5227.8|5221.8|10
1683025200000|2023-05-02 11:00:00|5228.4|5222.4|5229.4|5223.4|5229.7|5223.7|5225.3|5219.3|28
1683025500000|2023-05-02 11:05:00|5230.3|5224.3|5230.8|5224.8|5231.3|5225.3|5227.3|5221.3|45
1683025800000|2023-05-02 11:10:00|5230.4|5224.4|5231.3|5225.3|5231.8|5225.8|5228.3|5222.3|22
1683026100000|2023-05-02 11:15:00|5231.8|5225.8|5233.3|5227.3|5234.3|5228.3|5230.9|5224.9|6
1683026400000|2023-05-02 11:20:00|5233.8|5227.8|5236.3|5230.3|5237.8|5231.8|5233.3|5227.3|94
1683026700000|2023-05-02 11:25:00|5235.3|5229.3|5237.3|5231.3|5237.7|5231.7|5235.3|5229.3|24
1683027000000|2023-05-02 11:30:00|5237.2|5231.2|5234.4|5228.4|5237.3|5231.3|5229.9|5223.9|17
1683027300000|2023-05-02 11:35:00|5233.9|5227.9|5229.9|5223.9|5234.3|5228.3|5229.3|5223.3|23
1683027600000|2023-05-02 11:40:00|5230.3|5224.3|5228.3|5222.3|5232.4|5226.4|5227.8|5221.8|31
1683027900000|2023-05-02 11:45:00|5229.3|5223.3|5236.3|5230.3|5236.7|5230.7|5228.8|5222.8|74
1683028200000|2023-05-02 11:50:00|5236.2|5230.2|5233.3|5227.3|5236.2|5230.2|5231.8|5225.8|40
1683028500000|2023-05-02 11:55:00|5232.8|5226.8|5236.8|5230.8|5239.1|5233.1|5232.4|5226.4|254
1683028800000|2023-05-02 12:00:00|5236.6|5230.6|5246.1|5240.1|5246.1|5240.1|5234.6|5228.6|151
1683029100000|2023-05-02 12:05:00|5246.6|5240.6|5239.7|5233.7|5246.6|5240.6|5238.7|5232.7|146
1683029400000|2023-05-02 12:10:00|5239.2|5233.2|5239.2|5233.2|5239.2|5233.2|5233.8|5227.8|77
1683029700000|2023-05-02 12:15:00|5239.7|5233.7|5234.1|5228.1|5243.1|5237.1|5234.1|5228.1|244
1683030000000|2023-05-02 12:20:00|5234.2|5228.2|5237.6|5231.6|5237.6|5231.6|5232.6|5226.6|119
1683030300000|2023-05-02 12:25:00|5237.1|5231.1|5242.5|5236.5|5243.1|5237.1|5234.2|5228.2|226
1683030600000|2023-05-02 12:30:00|5242|5236|5239.1|5233.1|5243.1|5237.1|5239.1|5233.1|154
1683030900000|2023-05-02 12:35:00|5238.6|5232.6|5241.4|5235.4|5243.5|5237.5|5238.6|5232.6|203
1683031200000|2023-05-02 12:40:00|5240.9|5234.9|5241.6|5235.6|5244.9|5238.9|5238.9|5232.9|221
1683034200000|2023-05-02 13:30:00|5226.2|5220.2|5238.9|5232.9|5255.4|5249.4|5218|5212|2278
1683034500000|2023-05-02 13:35:00|5237.9|5231.9|5208.8|5202.8|5238.9|5232.9|5207.2|5201.2|991
1683034800000|2023-05-02 13:40:00|5207.8|5201.8|5221.7|5215.7|5229.1|5223.1|5207.8|5201.8|787
1683035100000|2023-05-02 13:45:00|5221.1|5215.1|5231|5225|5238.5|5232.5|5215.7|5209.7|897
1683035400000|2023-05-02 13:50:00|5230.9|5224.9|5223.5|5217.5|5243.4|5237.4|5223.5|5217.5|757
1683035700000|2023-05-02 13:55:00|5223.1|5217.1|5237|5231|5241|5235|5219.1|5213.1|555
1683036000000|2023-05-02 14:00:00|5236.5|5230.5|5214.6|5208.6|5239|5233|5212.1|5206.1|830
1683036300000|2023-05-02 14:05:00|5214.7|5208.7|5223.1|5217.1|5226|5220|5211.5|5205.5|472
1683036600000|2023-05-02 14:10:00|5222.6|5216.6|5214.2|5208.2|5224.5|5218.5|5203.4|5197.4|801
1683036900000|2023-05-02 14:15:00|5213.8|5207.8|5209.2|5203.2|5223.7|5217.7|5204.7|5198.7|607
1683037200000|2023-05-02 14:20:00|5208.7|5202.7|5203.7|5197.7|5211.7|5205.7|5200.7|5194.7|459
1683037500000|2023-05-02 14:25:00|5204.2|5198.2|5203|5197|5207.7|5201.7|5188.5|5182.5|931
1683037800000|2023-05-02 14:30:00|5203.5|5197.5|5189.7|5183.7|5211.5|5205.5|5189.7|5183.7|626
1683038100000|2023-05-02 14:35:00|5189.2|5183.2|5193.7|5187.7|5209.5|5203.5|5186.7|5180.7|920
1683038400000|2023-05-02 14:40:00|5193.6|5187.6|5191.3|5185.3|5199.4|5193.4|5182.8|5176.8|758
1683038700000|2023-05-02 14:45:00|5192.3|5186.3|5201.1|5195.1|5202.6|5196.6|5190.8|5184.8|508
1683039000000|2023-05-02 14:50:00|5202.1|5196.1|5207.6|5201.6|5209.6|5203.6|5194.2|5188.2|299
1683039300000|2023-05-02 14:55:00|5207.1|5201.1|5200.3|5194.3|5211.8|5205.8|5198.5|5192.5|837
1683039600000|2023-05-02 15:00:00|5199.4|5193.4|5212.8|5206.8|5214.8|5208.8|5197.3|5191.3|619
1683039900000|2023-05-02 15:05:00|5213.3|5207.3|5218.3|5212.3|5222.2|5216.2|5210.8|5204.8|477
1683040200000|2023-05-02 15:10:00|5219.3|5213.3|5233.7|5227.7|5237.2|5231.2|5219.3|5213.3|728
1683040500000|2023-05-02 15:15:00|5234.2|5228.2|5244.6|5238.6|5246.2|5240.2|5229.7|5223.7|630
1683040800000|2023-05-02 15:20:00|5245.1|5239.1|5229.2|5223.2|5245.1|5239.1|5223.7|5217.7|566
1683041100000|2023-05-02 15:25:00|5230.2|5224.2|5231.3|5225.3|5240.8|5234.8|5227.6|5221.6|401
1683041400000|2023-05-02 15:30:00|5230.8|5224.8|5232.8|5226.8|5232.9|5226.9|5222.3|5216.3|366
1683041700000|2023-05-02 15:35:00|5232.4|5226.4|5248.8|5242.8|5250.8|5244.8|5227.9|5221.9|504
1683042000000|2023-05-02 15:40:00|5247.8|5241.8|5237|5231|5252.4|5246.4|5236.5|5230.5|338
1683042300000|2023-05-02 15:45:00|5237.4|5231.4|5242.1|5236.1|5242.1|5236.1|5236.6|5230.6|363
1683042600000|2023-05-02 15:50:00|5241.6|5235.6|5239|5233|5244.6|5238.6|5234.5|5228.5|265
1683042900000|2023-05-02 15:55:00|5239.5|5233.5|5236.6|5230.6|5240.1|5234.1|5233.6|5227.6|207
1683043200000|2023-05-02 16:00:00|5237|5231|5230.8|5224.8|5239.1|5233.1|5223.6|5217.6|465
1683043500000|2023-05-02 16:05:00|5230.2|5224.2|5225.6|5219.6|5234.6|5228.6|5221.7|5215.7|372
1683043800000|2023-05-02 16:10:00|5225.7|5219.7|5225.6|5219.6|5230.6|5224.6|5221.7|5215.7|214
1683044100000|2023-05-02 16:15:00|5225.2|5219.2|5222.5|5216.5|5225.7|5219.7|5216.6|5210.6|290
1683044400000|2023-05-02 16:20:00|5222.1|5216.1|5210.7|5204.7|5222.6|5216.6|5210.2|5204.2|421
1683044700000|2023-05-02 16:25:00|5211.3|5205.3|5211.3|5205.3|5213.7|5207.7|5207.2|5201.2|153
1683045000000|2023-05-02 16:30:00|5211.2|5205.2|5207.9|5201.9|5215.7|5209.7|5206.9|5200.9|414
1683045300000|2023-05-02 16:35:00|5208.4|5202.4|5209.9|5203.9|5212.4|5206.4|5205.9|5199.9|320
1683045600000|2023-05-02 16:40:00|5209.4|5203.4|5204.4|5198.4|5212.9|5206.9|5204.4|5198.4|244
1683045900000|2023-05-02 16:45:00|5204.5|5198.5|5201.9|5195.9|5206.9|5200.9|5197.9|5191.9|336
1683046200000|2023-05-02 16:50:00|5200.9|5194.9|5199.5|5193.5|5205.4|5199.4|5195|5189|289
1683046500000|2023-05-02 16:55:00|5200|5194|5197|5191|5201|5195|5193.5|5187.5|224
1683046800000|2023-05-02 17:00:00|5198|5192|5195.3|5189.3|5199.9|5193.9|5189.9|5183.9|562
1683047100000|2023-05-02 17:05:00|5195.4|5189.4|5186.9|5180.9|5195.9|5189.9|5186.8|5180.8|337
1683047400000|2023-05-02 17:10:00|5184.9|5178.9|5183.4|5177.4|5188|5182|5179.9|5173.9|520
1683047700000|2023-05-02 17:15:00|5183.9|5177.9|5197.9|5191.9|5198.4|5192.4|5181.9|5175.9|421
1683048000000|2023-05-02 17:20:00|5198.4|5192.4|5191.4|5185.4|5198.4|5192.4|5189|5183|482
1683048300000|2023-05-02 17:25:00|5191.9|5185.9|5184.4|5178.4|5192.4|5186.4|5180.9|5174.9|295
1683048600000|2023-05-02 17:30:00|5184.8|5178.8|5187.9|5181.9|5187.9|5181.9|5180.9|5174.9|230
1683048900000|2023-05-02 17:35:00|5188|5182|5184.9|5178.9|5190.9|5184.9|5183.9|5177.9|172
1683049200000|2023-05-02 17:40:00|5184.4|5178.4|5180|5174|5187.9|5181.9|5176.4|5170.4|365
1683049500000|2023-05-02 17:45:00|5180.1|5174.1|5175|5169|5181|5175|5173|5167|337
1683049800000|2023-05-02 17:50:00|5174.9|5168.9|5183.4|5177.4|5183.4|5177.4|5174.9|5168.9|459
1683050100000|2023-05-02 17:55:00|5184.4|5178.4|5186.8|5180.8|5189.8|5183.8|5182.3|5176.3|383
1683050400000|2023-05-02 18:00:00|5187.8|5181.8|5183.8|5177.8|5191.8|5185.8|5182.8|5176.8|391
1683050700000|2023-05-02 18:05:00|5184.3|5178.3|5173.4|5167.4|5184.8|5178.8|5172|5166|1360
1683051000000|2023-05-02 18:10:00|5173.5|5167.5|5178|5172|5184|5178|5168|5162|2081
1683051300000|2023-05-02 18:15:00|5178.1|5172.1|5176.3|5170.3|5181.8|5175.8|5173.8|5167.8|585
1683072000000|2023-05-03 00:00:00|5180.1|5174.1|5175.6|5169.6|5186.3|5180.3|5169.8|5163.8|224
1683072300000|2023-05-03 00:05:00|5176.1|5170.1|5172.6|5166.6|5176.6|5170.6|5168.7|5162.7|87
1683072600000|2023-05-03 00:10:00|5172.1|5166.1|5169.3|5163.3|5173.3|5167.3|5169.3|5163.3|30
1683072900000|2023-05-03 00:15:00|5169.7|5163.7|5168.6|5162.6|5171.8|5165.8|5167.6|5161.6|44
1683073200000|2023-05-03 00:20:00|5168.1|5162.1|5169.8|5163.8|5171.3|5165.3|5167.6|5161.6|48
1683073500000|2023-05-03 00:25:00|5169.3|5163.3|5168.3|5162.3|5169.3|5163.3|5167.8|5161.8|13
1683073800000|2023-05-03 00:30:00|5168.7|5162.7|5169.3|5163.3|5169.8|5163.8|5168.7|5162.7|4
1683074100000|2023-05-03 00:35:00|5169.7|5163.7|5169.3|5163.3|5169.8|5163.8|5167.8|5161.8|19
1683074400000|2023-05-03 00:40:00|5168.8|5162.8|5169.3|5163.3|5169.3|5163.3|5167.8|5161.8|17
1683074700000|2023-05-03 00:45:00|5168.8|5162.8|5168.2|5162.2|5168.8|5162.8|5167.7|5161.7|14
1683075000000|2023-05-03 00:50:00|5167.7|5161.7|5164.2|5158.2|5167.7|5161.7|5163.2|5157.2|17
1683075300000|2023-05-03 00:55:00|5163.7|5157.7|5166.8|5160.8|5166.8|5160.8|5163.7|5157.7|0
1683075600000|2023-05-03 01:00:00|5166.2|5160.2|5164.2|5158.2|5166.7|5160.7|5161.7|5155.7|48
1683075900000|2023-05-03 01:05:00|5163.7|5157.7|5164.2|5158.2|5164.7|5158.7|5162.7|5156.7|11
1683076200000|2023-05-03 01:10:00|5163.7|5157.7|5161.7|5155.7|5165.2|5159.2|5161.7|5155.7|7
1683076500000|2023-05-03 01:15:00|5160.2|5154.2|5159.7|5153.7|5162.2|5156.2|5159.7|5153.7|51
1683076800000|2023-05-03 01:20:00|5160.7|5154.7|5157.2|5151.2|5161.7|5155.7|5157|5151|28
1683077100000|2023-05-03 01:25:00|5158.9|5152.9|5159.2|5153.2|5159.2|5153.2|5158.7|5152.7|14
1683077400000|2023-05-03 01:30:00|5159.3|5153.3|5161.2|5155.2|5161.7|5155.7|5158.8|5152.8|8
1683077700000|2023-05-03 01:35:00|5161.7|5155.7|5164.2|5158.2|5164.3|5158.3|5161.2|5155.2|7
1683078000000|2023-05-03 01:40:00|5164.3|5158.3|5165.2|5159.2|5165.2|5159.2|5164.3|5158.3|4
1683078300000|2023-05-03 01:45:00|5165.3|5159.3|5164.7|5158.7|5166.7|5160.7|5164.2|5158.2|16
1683078600000|2023-05-03 01:50:00|5164.2|5158.2|5161.7|5155.7|5164.7|5158.7|5160.7|5154.7|20
1683078900000|2023-05-03 01:55:00|5161.2|5155.2|5161.3|5155.3|5162.2|5156.2|5160.8|5154.8|7
1683079200000|2023-05-03 02:00:00|5161.2|5155.2|5161.2|5155.2|5161.7|5155.7|5160.2|5154.2|12
1683079500000|2023-05-03 02:05:00|5161.3|5155.3|5164.2|5158.2|5164.7|5158.7|5161.3|5155.3|12
1683079800000|2023-05-03 02:10:00|5164.3|5158.3|5162.7|5156.7|5164.3|5158.3|5162.7|5156.7|3
1683080100000|2023-05-03 02:15:00|5162.8|5156.8|5164.2|5158.2|5165.2|5159.2|5162.8|5156.8|8
1683080400000|2023-05-03 02:20:00|5164.6|5158.6|5164.2|5158.2|5165.2|5159.2|5164.2|5158.2|5
1683080700000|2023-05-03 02:25:00|5164.7|5158.7|5162.7|5156.7|5164.7|5158.7|5161.2|5155.2|6
1683081000000|2023-05-03 02:30:00|5163.2|5157.2|5165.2|5159.2|5165.2|5159.2|5161.2|5155.2|9
1683081300000|2023-05-03 02:35:00|5164.7|5158.7|5164.3|5158.3|5165.7|5159.7|5163.9|5157.9|53
1683081600000|2023-05-03 02:40:00|5164.7|5158.7|5163.2|5157.2|5165.2|5159.2|5163.2|5157.2|6
1683081900000|2023-05-03 02:45:00|5163.7|5157.7|5164.3|5158.3|5166.2|5160.2|5163.7|5157.7|10
1683082200000|2023-05-03 02:50:00|5164.7|5158.7|5162.7|5156.7|5164.7|5158.7|5162.2|5156.2|54
1683082500000|2023-05-03 02:55:00|5163.2|5157.2|5165.2|5159.2|5165.7|5159.7|5163.2|5157.2|12
1683082800000|2023-05-03 03:00:00|5165.7|5159.7|5163.7|5157.7|5166.2|5160.2|5162.3|5156.3|16
1683083100000|2023-05-03 03:05:00|5162.8|5156.8|5167.3|5161.3|5167.3|5161.3|5162.7|5156.7|62
1683083400000|2023-05-03 03:10:00|5168.3|5162.3|5169.8|5163.8|5172.8|5166.8|5166.3|5160.3|123
1683083700000|2023-05-03 03:15:00|5170.3|5164.3|5170.3|5164.3|5172.3|5166.3|5169.3|5163.3|12
1683084000000|2023-05-03 03:20:00|5169.8|5163.8|5168.8|5162.8|5170.8|5164.8|5168.3|5162.3|21
1683084300000|2023-05-03 03:25:00|5169.3|5163.3|5167.3|5161.3|5169.3|5163.3|5166.8|5160.8|12
1683084600000|2023-05-03 03:30:00|5167.8|5161.8|5167.3|5161.3|5168.8|5162.8|5165.8|5159.8|24
1683084900000|2023-05-03 03:35:00|5167.2|5161.2|5167.8|5161.8|5169.3|5163.3|5167.2|5161.2|14
1683085200000|2023-05-03 03:40:00|5168.3|5162.3|5167.8|5161.8|5169.3|5163.3|5167.3|5161.3|1
1683085500000|2023-05-03 03:45:00|5167.9|5161.9|5168.3|5162.3|5170.3|5164.3|5167.8|5161.8|10
1683085800000|2023-05-03 03:50:00|5168.8|5162.8|5168.8|5162.8|5169.3|5163.3|5168.3|5162.3|1
1683086100000|2023-05-03 03:55:00|5168.3|5162.3|5169.3|5163.3|5169.3|5163.3|5167.8|5161.8|0
1683086400000|2023-05-03 04:00:00|5169.8|5163.8|5168.3|5162.3|5170.3|5164.3|5168.3|5162.3|2
1683086700000|2023-05-03 04:05:00|5168.8|5162.8|5169.3|5163.3|5169.3|5163.3|5168.8|5162.8|3
1683087000000|2023-05-03 04:10:00|5168.8|5162.8|5167.3|5161.3|5168.8|5162.8|5167.3|5161.3|1
1683087300000|2023-05-03 04:15:00|5168.3|5162.3|5170.3|5164.3|5170.3|5164.3|5167.8|5161.8|4
1683087600000|2023-05-03 04:20:00|5169.8|5163.8|5168.8|5162.8|5169.8|5163.8|5168.3|5162.3|8
1683087900000|2023-05-03 04:25:00|5169.2|5163.2|5166.8|5160.8|5169.3|5163.3|5163.3|5157.3|10
1683088200000|2023-05-03 04:30:00|5166.3|5160.3|5168.3|5162.3|5169.3|5163.3|5166.3|5160.3|14
1683088500000|2023-05-03 04:35:00|5169.3|5163.3|5170.3|5164.3|5171.3|5165.3|5168.8|5162.8|1
1683088800000|2023-05-03 04:40:00|5169.8|5163.8|5170.8|5164.8|5170.8|5164.8|5169.3|5163.3|10
1683089100000|2023-05-03 04:45:00|5171.3|5165.3|5166.3|5160.3|5171.3|5165.3|5165.3|5159.3|12
1683089400000|2023-05-03 04:50:00|5165.8|5159.8|5168.9|5162.9|5170.3|5164.3|5165.8|5159.8|14
1683089700000|2023-05-03 04:55:00|5168.8|5162.8|5169.8|5163.8|5170.8|5164.8|5168.8|5162.8|0
1683090000000|2023-05-03 05:00:00|5169.3|5163.3|5169.8|5163.8|5170.8|5164.8|5169.3|5163.3|0
1683090300000|2023-05-03 05:05:00|5169.3|5163.3|5166.3|5160.3|5169.3|5163.3|5165.9|5159.9|5
1683090600000|2023-05-03 05:10:00|5166.4|5160.4|5168.9|5162.9|5168.9|5162.9|5166.3|5160.3|7
1683090900000|2023-05-03 05:15:00|5168.3|5162.3|5169.3|5163.3|5171.3|5165.3|5167.9|5161.9|9
1683091200000|2023-05-03 05:20:00|5169.8|5163.8|5169.3|5163.3|5169.8|5163.8|5169.2|5163.2|2
1683091500000|2023-05-03 05:25:00|5169.9|5163.9|5169.8|5163.8|5171.7|5165.7|5166.8|5160.8|20
1683091800000|2023-05-03 05:30:00|5170.3|5164.3|5170.8|5164.8|5170.8|5164.8|5169.8|5163.8|19
1683092100000|2023-05-03 05:35:00|5170.3|5164.3|5170.8|5164.8|5170.8|5164.8|5170.3|5164.3|3
1683092400000|2023-05-03 05:40:00|5171.3|5165.3|5170.8|5164.8|5171.6|5165.6|5170.3|5164.3|2
1683092700000|2023-05-03 05:45:00|5170.9|5164.9|5170.8|5164.8|5171.8|5165.8|5170.3|5164.3|1
1683093000000|2023-05-03 05:50:00|5169.9|5163.9|5169.3|5163.3|5170.3|5164.3|5167.2|5161.2|8
1683093300000|2023-05-03 05:55:00|5169.7|5163.7|5165.9|5159.9|5169.8|5163.8|5165.8|5159.8|3
1683093600000|2023-05-03 06:00:00|5165.8|5159.8|5166.8|5160.8|5169.3|5163.3|5165.8|5159.8|5
1683093900000|2023-05-03 06:05:00|5167.2|5161.2|5172.8|5166.8|5173.3|5167.3|5167.2|5161.2|24
1683094200000|2023-05-03 06:10:00|5173.2|5167.2|5172.3|5166.3|5173.7|5167.7|5169.8|5163.8|7
1683094500000|2023-05-03 06:15:00|5171.9|5165.9|5169.3|5163.3|5172.4|5166.4|5168.3|5162.3|8
1683094800000|2023-05-03 06:20:00|5169.8|5163.8|5170.8|5164.8|5170.8|5164.8|5168.8|5162.8|12
1683095100000|2023-05-03 06:25:00|5169.9|5163.9|5171.2|5165.2|5173.3|5167.3|5169.8|5163.8|24
1683095400000|2023-05-03 06:30:00|5171.8|5165.8|5173.3|5167.3|5174.8|5168.8|5171.2|5165.2|16
1683095700000|2023-05-03 06:35:00|5172.9|5166.9|5172.3|5166.3|5173.3|5167.3|5171.2|5165.2|4
1683096000000|2023-05-03 06:40:00|5172.2|5166.2|5171.2|5165.2|5172.3|5166.3|5170.8|5164.8|31
1683096300000|2023-05-03 06:45:00|5171.7|5165.7|5172.2|5166.2|5172.8|5166.8|5170.8|5164.8|58
1683096600000|2023-05-03 06:50:00|5172.3|5166.3|5171.8|5165.8|5173.8|5167.8|5171.7|5165.7|32
1683096900000|2023-05-03 06:55:00|5171.7|5165.7|5171.7|5165.7|5173.3|5167.3|5170.7|5164.7|20
1683097200000|2023-05-03 07:00:00|5171.9|5165.9|5171.2|5165.2|5173.3|5167.3|5170.7|5164.7|64
1683097500000|2023-05-03 07:05:00|5170.8|5164.8|5171.2|5165.2|5173.3|5167.3|5170.8|5164.8|27
1683097800000|2023-05-03 07:10:00|5171.3|5165.3|5172.2|5166.2|5173.8|5167.8|5171.3|5165.3|19
1683098100000|2023-05-03 07:15:00|5172.3|5166.3|5193.5|5187.5|5199|5193|5172.3|5166.3|306
1683098400000|2023-05-03 07:20:00|5194.4|5188.4|5194|5188|5197.5|5191.5|5192.5|5186.5|46
1683098700000|2023-05-03 07:25:00|5194.5|5188.5|5191|5185|5195|5189|5190.5|5184.5|33
1683099000000|2023-05-03 07:30:00|5190.5|5184.5|5183.1|5177.1|5190.5|5184.5|5182|5176|65
1683099300000|2023-05-03 07:35:00|5182.7|5176.7|5171.7|5165.7|5183.1|5177.1|5169.3|5163.3|100
1683099600000|2023-05-03 07:40:00|5172.7|5166.7|5163.8|5157.8|5172.7|5166.7|5163.8|5157.8|31
1683099900000|2023-05-03 07:45:00|5164.8|5158.8|5163.3|5157.3|5169.3|5163.3|5162.9|5156.9|23
1683100200000|2023-05-03 07:50:00|5163.8|5157.8|5161.3|5155.3|5163.8|5157.8|5159.2|5153.2|147
1683100500000|2023-05-03 07:55:00|5160.8|5154.8|5157.3|5151.3|5163.2|5157.2|5154.8|5148.8|90
1683100800000|2023-05-03 08:00:00|5157.7|5151.7|5155.8|5149.8|5157.7|5151.7|5151.3|5145.3|87
1683101100000|2023-05-03 08:05:00|5155.3|5149.3|5151.3|5145.3|5158.3|5152.3|5151.3|5145.3|113
1683101400000|2023-05-03 08:10:00|5151.7|5145.7|5156.2|5150.2|5158.6|5152.6|5151.3|5145.3|39
1683101700000|2023-05-03 08:15:00|5155.8|5149.8|5157.7|5151.7|5159.2|5153.2|5154.1|5148.1|58
1683102000000|2023-05-03 08:20:00|5158.1|5152.1|5153.7|5147.7|5159.1|5153.1|5153.2|5147.2|30
1683102300000|2023-05-03 08:25:00|5153.6|5147.6|5150.6|5144.6|5154.1|5148.1|5150.6|5144.6|200
1683102600000|2023-05-03 08:30:00|5151.1|5145.1|5150.7|5144.7|5154.2|5148.2|5150.6|5144.6|145
1683102900000|2023-05-03 08:35:00|5151.1|5145.1|5146.3|5140.3|5151.3|5145.3|5143.2|5137.2|71
1683103200000|2023-05-03 08:40:00|5145.3|5139.3|5145.8|5139.8|5148.3|5142.3|5143.8|5137.8|67
1683103500000|2023-05-03 08:45:00|5146.3|5140.3|5147.8|5141.8|5151.3|5145.3|5144.9|5138.9|53
1683103800000|2023-05-03 08:50:00|5147.3|5141.3|5157.1|5151.1|5158.2|5152.2|5147.3|5141.3|254
1683104100000|2023-05-03 08:55:00|5156.6|5150.6|5153.3|5147.3|5158.1|5152.1|5153.2|5147.2|31
1683104400000|2023-05-03 09:00:00|5153.2|5147.2|5153.2|5147.2|5154.8|5148.8|5150.2|5144.2|33
1683104700000|2023-05-03 09:05:00|5153.3|5147.3|5151.2|5145.2|5154.3|5148.3|5148.7|5142.7|64
1683105000000|2023-05-03 09:10:00|5152.2|5146.2|5159.3|5153.3|5159.6|5153.6|5149.3|5143.3|38
1683105300000|2023-05-03 09:15:00|5158.6|5152.6|5158.2|5152.2|5162.3|5156.3|5156.7|5150.7|97
1683105600000|2023-05-03 09:20:00|5157.3|5151.3|5157.7|5151.7|5160.8|5154.8|5154.8|5148.8|28
1683105900000|2023-05-03 09:25:00|5158.3|5152.3|5150.8|5144.8|5158.3|5152.3|5149.8|5143.8|41
1683106200000|2023-05-03 09:30:00|5151.8|5145.8|5144.3|5138.3|5151.8|5145.8|5143.8|5137.8|85
1683106500000|2023-05-03 09:35:00|5143.8|5137.8|5144.3|5138.3|5145.3|5139.3|5142.3|5136.3|98
1683106800000|2023-05-03 09:40:00|5144.8|5138.8|5143.8|5137.8|5145.3|5139.3|5143|5137|54
1683107100000|2023-05-03 09:45:00|5143.4|5137.4|5142.9|5136.9|5144.3|5138.3|5142.4|5136.4|69
1683107400000|2023-05-03 09:50:00|5142.5|5136.5|5150.3|5144.3|5150.3|5144.3|5142.4|5136.4|62
1683107700000|2023-05-03 09:55:00|5150.4|5144.4|5153.8|5147.8|5154.9|5148.9|5150.3|5144.3|18
1683108000000|2023-05-03 10:00:00|5154.4|5148.4|5146.5|5140.5|5154.4|5148.4|5146.4|5140.4|114
1683108300000|2023-05-03 10:05:00|5147.9|5141.9|5148.9|5142.9|5149.9|5143.9|5146.5|5140.5|17
1683108600000|2023-05-03 10:10:00|5148.5|5142.5|5145|5139|5150|5144|5143.4|5137.4|22
1683108900000|2023-05-03 10:15:00|5145.5|5139.5|5144.4|5138.4|5145.5|5139.5|5142|5136|18
1683109200000|2023-05-03 10:20:00|5143.9|5137.9|5144.4|5138.4|5144.9|5138.9|5142.4|5136.4|13
1683109500000|2023-05-03 10:25:00|5143.9|5137.9|5144.4|5138.4|5144.4|5138.4|5141.4|5135.4|28
1683109800000|2023-05-03 10:30:00|5143.4|5137.4|5142.4|5136.4|5144|5138|5141.5|5135.5|22
1683110100000|2023-05-03 10:35:00|5142.9|5136.9|5145.4|5139.4|5145.9|5139.9|5142.4|5136.4|14
1683110400000|2023-05-03 10:40:00|5146.4|5140.4|5148.4|5142.4|5148.4|5142.4|5145.8|5139.8|10
1683110700000|2023-05-03 10:45:00|5147.9|5141.9|5145.4|5139.4|5148.4|5142.4|5143.4|5137.4|15
1683111000000|2023-05-03 10:50:00|5143.4|5137.4|5137.9|5131.9|5144.9|5138.9|5136.4|5130.4|85
1683111300000|2023-05-03 10:55:00|5137.4|5131.4|5144.4|5138.4|5144.4|5138.4|5137.4|5131.4|36
1683111600000|2023-05-03 11:00:00|5143.9|5137.9|5134.4|5128.4|5143.9|5137.9|5130.4|5124.4|84
1683111900000|2023-05-03 11:05:00|5132.4|5126.4|5124.4|5118.4|5132.4|5126.4|5123.4|5117.4|221
1683112200000|2023-05-03 11:10:00|5124.3|5118.3|5128.3|5122.3|5129.9|5123.9|5123.3|5117.3|31
1683112500000|2023-05-03 11:15:00|5128.4|5122.4|5129.1|5123.1|5129.5|5123.5|5121.9|5115.9|70
1683112800000|2023-05-03 11:20:00|5129.5|5123.5|5129.4|5123.4|5129.6|5123.6|5126.5|5120.5|33
1683113100000|2023-05-03 11:25:00|5129.5|5123.5|5128.9|5122.9|5131.5|5125.5|5128.9|5122.9|14
1683113400000|2023-05-03 11:30:00|5127.9|5121.9|5122.6|5116.6|5131.4|5125.4|5121.5|5115.5|173
1683113700000|2023-05-03 11:35:00|5123.4|5117.4|5129.5|5123.5|5131.5|5125.5|5123.1|5117.1|77
1683114000000|2023-05-03 11:40:00|5129.1|5123.1|5135.5|5129.5|5136|5130|5129.1|5123.1|49
1683114300000|2023-05-03 11:45:00|5135.4|5129.4|5133.5|5127.5|5136|5130|5131|5125|54
1683114600000|2023-05-03 11:50:00|5133.6|5127.6|5132.5|5126.5|5133.6|5127.6|5130.4|5124.4|27
1683114900000|2023-05-03 11:55:00|5132.6|5126.6|5134.9|5128.9|5137|5131|5132.5|5126.5|14
1683115200000|2023-05-03 12:00:00|5133.8|5127.8|5128.9|5122.9|5135|5129|5126.6|5120.6|126
1683115500000|2023-05-03 12:05:00|5129|5123|5140.9|5134.9|5141|5135|5127.5|5121.5|98
1683115800000|2023-05-03 12:10:00|5141.9|5135.9|5148.5|5142.5|5148.5|5142.5|5139.9|5133.9|87
1683116100000|2023-05-03 12:15:00|5148.4|5142.4|5156.4|5150.4|5157.9|5151.9|5147.5|5141.5|153
1683116400000|2023-05-03 12:20:00|5155.9|5149.9|5148.4|5142.4|5157.4|5151.4|5146.4|5140.4|48
1683116700000|2023-05-03 12:25:00|5147.4|5141.4|5151.3|5145.3|5152.4|5146.4|5147.4|5141.4|26
1683117000000|2023-05-03 12:30:00|5150.8|5144.8|5148.4|5142.4|5151.4|5145.4|5143.5|5137.5|45
1683117300000|2023-05-03 12:35:00|5148.9|5142.9|5158.4|5152.4|5158.4|5152.4|5148.4|5142.4|63
1683117600000|2023-05-03 12:40:00|5157.9|5151.9|5157.8|5151.8|5165.7|5159.7|5156.8|5150.8|80
1683120600000|2023-05-03 13:30:00|5164.1|5158.1|5149.6|5143.6|5164.1|5158.1|5142.7|5136.7|1543
1683120900000|2023-05-03 13:35:00|5149.1|5143.1|5140.3|5134.3|5156.1|5150.1|5136.7|5130.7|761
1683121200000|2023-05-03 13:40:00|5140.7|5134.7|5143.6|5137.6|5152.4|5146.4|5138.2|5132.2|626
1683121500000|2023-05-03 13:45:00|5143.1|5137.1|5133.3|5127.3|5143.1|5137.1|5127.8|5121.8|953
1683121800000|2023-05-03 13:50:00|5132.8|5126.8|5133.4|5127.4|5135.7|5129.7|5123.8|5117.8|851
1683122100000|2023-05-03 13:55:00|5133.8|5127.8|5118.4|5112.4|5133.8|5127.8|5114.5|5108.5|625
1683122400000|2023-05-03 14:00:00|5120|5114|5099.6|5093.6|5121|5115|5093.1|5087.1|1364
1683122700000|2023-05-03 14:05:00|5098.7|5092.7|5108|5102|5114.6|5108.6|5098.1|5092.1|673
1683123000000|2023-05-03 14:10:00|5107.5|5101.5|5116|5110|5126.3|5120.3|5104|5098|905
1683123300000|2023-05-03 14:15:00|5116.5|5110.5|5118|5112|5127.8|5121.8|5111|5105|488
1683123600000|2023-05-03 14:20:00|5117.5|5111.5|5114|5108|5120|5114|5105|5099|606
1683123900000|2023-05-03 14:25:00|5113.5|5107.5|5110.1|5104.1|5119|5113|5109.5|5103.5|374
1683124200000|2023-05-03 14:30:00|5109.7|5103.7|5101.8|5095.8|5116.5|5110.5|5101.8|5095.8|510
1683124500000|2023-05-03 14:35:00|5102.3|5096.3|5105.8|5099.8|5116.3|5110.3|5101.9|5095.9|522
1683124800000|2023-05-03 14:40:00|5104.8|5098.8|5125.3|5119.3|5127.8|5121.8|5104.8|5098.8|636
1683125100000|2023-05-03 14:45:00|5125.4|5119.4|5143.2|5137.2|5152.3|5146.3|5124.8|5118.8|770
1683125400000|2023-05-03 14:50:00|5143.3|5137.3|5152.7|5146.7|5155.2|5149.2|5137.7|5131.7|471
1683125700000|2023-05-03 14:55:00|5153.8|5147.8|5167.2|5161.2|5177.5|5171.5|5153.7|5147.7|814
1683126000000|2023-05-03 15:00:00|5168.1|5162.1|5191.3|5185.3|5196.2|5190.2|5168.1|5162.1|1094
1683126300000|2023-05-03 15:05:00|5191.7|5185.7|5203.5|5197.5|5209|5203|5190.3|5184.3|818
1683126600000|2023-05-03 15:10:00|5203.1|5197.1|5212.4|5206.4|5222.1|5216.1|5198.6|5192.6|1059
1683126900000|2023-05-03 15:15:00|5212|5206|5219.9|5213.9|5221.4|5215.4|5208.4|5202.4|775
1683127200000|2023-05-03 15:20:00|5219.4|5213.4|5220.1|5214.1|5224.1|5218.1|5216.2|5210.2|582
1683127500000|2023-05-03 15:25:00|5219.1|5213.1|5208.6|5202.6|5222.6|5216.6|5208.2|5202.2|865
1683127800000|2023-05-03 15:30:00|5205.7|5199.7|5227.5|5221.5|5238.5|5232.5|5205.1|5199.1|1077
1683128100000|2023-05-03 15:35:00|5227.7|5221.7|5219|5213|5229.1|5223.1|5214.1|5208.1|705
1683128400000|2023-05-03 15:40:00|5217|5211|5217.6|5211.6|5224|5218|5213.1|5207.1|541
1683128700000|2023-05-03 15:45:00|5218.1|5212.1|5204.1|5198.1|5221.6|5215.6|5203.1|5197.1|479
1683129000000|2023-05-03 15:50:00|5204.2|5198.2|5194.8|5188.8|5207.6|5201.6|5185.3|5179.3|618
1683129300000|2023-05-03 15:55:00|5195.3|5189.3|5197.3|5191.3|5198.7|5192.7|5185.3|5179.3|367
1683129600000|2023-05-03 16:00:00|5197.7|5191.7|5202.7|5196.7|5205.6|5199.6|5194.8|5188.8|555
1683129900000|2023-05-03 16:05:00|5200.8|5194.8|5194.8|5188.8|5204.1|5198.1|5194.3|5188.3|221
1683130200000|2023-05-03 16:10:00|5195.3|5189.3|5202.8|5196.8|5204.7|5198.7|5194.2|5188.2|168
1683130500000|2023-05-03 16:15:00|5203.2|5197.2|5208|5202|5210.1|5204.1|5200.7|5194.7|221
1683130800000|2023-05-03 16:20:00|5207.1|5201.1|5211.1|5205.1|5213.1|5207.1|5205.3|5199.3|215
1683131100000|2023-05-03 16:25:00|5211.2|5205.2|5214.5|5208.5|5218.5|5212.5|5211.1|5205.1|267
1683131400000|2023-05-03 16:30:00|5214.1|5208.1|5219.1|5213.1|5219.6|5213.6|5209.6|5203.6|189
1683131700000|2023-05-03 16:35:00|5219.2|5213.2|5217.5|5211.5|5223|5217|5216.5|5210.5|366
1683132000000|2023-05-03 16:40:00|5218|5212|5224|5218|5225|5219|5216|5210|309
1683132300000|2023-05-03 16:45:00|5225|5219|5228|5222|5234|5228|5225|5219|340
1683132600000|2023-05-03 16:50:00|5229|5223|5221.6|5215.6|5235.9|5229.9|5221.6|5215.6|320
1683132900000|2023-05-03 16:55:00|5222|5216|5220.4|5214.4|5224|5218|5215|5209|265
1683133200000|2023-05-03 17:00:00|5220.5|5214.5|5216|5210|5221.5|5215.5|5214.5|5208.5|174
1683133500000|2023-05-03 17:05:00|5216.5|5210.5|5225|5219|5226|5220|5214.9|5208.9|249
1683133800000|2023-05-03 17:10:00|5225.5|5219.5|5225.4|5219.4|5229|5223|5223.9|5217.9|342
1683134100000|2023-05-03 17:15:00|5225.9|5219.9|5231|5225|5233|5227|5225.9|5219.9|173
1683134400000|2023-05-03 17:20:00|5232|5226|5223.5|5217.5|5235.9|5229.9|5222.4|5216.4|360
1683134700000|2023-05-03 17:25:00|5224|5218|5224.4|5218.4|5227.4|5221.4|5222|5216|301
1683135000000|2023-05-03 17:30:00|5224.3|5218.3|5226.4|5220.4|5228.9|5222.9|5220.5|5214.5|352
1683135300000|2023-05-03 17:35:00|5226|5220|5233.4|5227.4|5234.8|5228.8|5225|5219|443
1683135600000|2023-05-03 17:40:00|5233.3|5227.3|5236.5|5230.5|5238.9|5232.9|5232.7|5226.7|717
1683135900000|2023-05-03 17:45:00|5237.5|5231.5|5249.8|5243.8|5249.8|5243.8|5233.1|5227.1|760
1683136200000|2023-05-03 17:50:00|5249.3|5243.3|5250.4|5244.4|5258.9|5252.9|5245.3|5239.3|981
1683136500000|2023-05-03 17:55:00|5251.3|5245.3|5256.4|5250.4|5256.5|5250.5|5246.4|5240.4|543
1683136800000|2023-05-03 18:00:00|5255.9|5249.9|5252|5246|5259|5253|5249.4|5243.4|1003
1683137100000|2023-05-03 18:05:00|5251.9|5245.9|5267.8|5261.8|5274.7|5268.7|5249.9|5243.9|1448
1683137400000|2023-05-03 18:10:00|5267.2|5261.2|5259.8|5253.8|5270.6|5264.6|5256.2|5250.2|2670
1683137700000|2023-05-03 18:15:00|5259.3|5253.3|5253.2|5247.2|5261.3|5255.3|5249.7|5243.7|808
1683158400000|2023-05-04 00:00:00|5239.6|5233.6|5236.6|5230.6|5251.2|5245.2|5234.6|5228.6|475
1683158700000|2023-05-04 00:05:00|5237.1|5231.1|5243.6|5237.6|5246|5240|5236.6|5230.6|233
1683159000000|2023-05-04 00:10:00|5244.1|5238.1|5248.1|5242.1|5254.1|5248.1|5244.1|5238.1|124
1683159300000|2023-05-04 00:15:00|5247.9|5241.9|5249.1|5243.1|5254.1|5248.1|5245.6|5239.6|70
1683159600000|2023-05-04 00:20:00|5250|5244|5249.7|5243.7|5251.1|5245.1|5249.1|5243.1|39
1683159900000|2023-05-04 00:25:00|5248.6|5242.6|5246.1|5240.1|5248.6|5242.6|5244.6|5238.6|30
1683160200000|2023-05-04 00:30:00|5245.1|5239.1|5244.2|5238.2|5246.2|5240.2|5243.1|5237.1|18
1683160500000|2023-05-04 00:35:00|5243.6|5237.6|5248.6|5242.6|5248.6|5242.6|5243.6|5237.6|9
1683160800000|2023-05-04 00:40:00|5249.1|5243.1|5242.2|5236.2|5249.1|5243.1|5240.7|5234.7|21
1683161100000|2023-05-04 00:45:00|5241.1|5235.1|5237.6|5231.6|5242.6|5236.6|5234.2|5228.2|51
1683161400000|2023-05-04 00:50:00|5237.1|5231.1|5238|5232|5240|5234|5233.9|5227.9|47
1683161700000|2023-05-04 00:55:00|5238.5|5232.5|5236|5230|5238.9|5232.9|5232.5|5226.5|44
1683162000000|2023-05-04 01:00:00|5236.8|5230.8|5223.6|5217.6|5237.4|5231.4|5223.1|5217.1|311
1683162300000|2023-05-04 01:05:00|5223.5|5217.5|5230.2|5224.2|5235.6|5229.6|5218.3|5212.3|122
1683162600000|2023-05-04 01:10:00|5229.7|5223.7|5230.5|5224.5|5230.5|5224.5|5219.8|5213.8|93
1683162900000|2023-05-04 01:15:00|5230|5224|5229.5|5223.5|5232|5226|5226|5220|28
1683163200000|2023-05-04 01:20:00|5229|5223|5228.5|5222.5|5231.3|5225.3|5224|5218|37
1683163500000|2023-05-04 01:25:00|5228|5222|5235.5|5229.5|5236|5230|5224.5|5218.5|47
1683163800000|2023-05-04 01:30:00|5236|5230|5248|5242|5250.5|5244.5|5235.6|5229.6|78
1683164100000|2023-05-04 01:35:00|5247.5|5241.5|5256.9|5250.9|5256.9|5250.9|5247.5|5241.5|97
1683164400000|2023-05-04 01:40:00|5257|5251|5270.3|5264.3|5272.3|5266.3|5256.9|5250.9|267
1683164700000|2023-05-04 01:45:00|5269.2|5263.2|5267.3|5261.3|5270.8|5264.8|5262|5256|65
1683165000000|2023-05-04 01:50:00|5266.8|5260.8|5271.3|5265.3|5272.3|5266.3|5264.4|5258.4|84
1683165300000|2023-05-04 01:55:00|5271.4|5265.4|5275.2|5269.2|5275.7|5269.7|5270.3|5264.3|337
1683165600000|2023-05-04 02:00:00|5275.4|5269.4|5275.2|5269.2|5278.7|5272.7|5273.8|5267.8|189
1683165900000|2023-05-04 02:05:00|5275.3|5269.3|5278.2|5272.2|5278.7|5272.7|5274.2|5268.2|12
1683166200000|2023-05-04 02:10:00|5278.7|5272.7|5273.4|5267.4|5278.7|5272.7|5273.4|5267.4|31
1683166500000|2023-05-04 02:15:00|5273.3|5267.3|5266.5|5260.5|5273.4|5267.4|5265.4|5259.4|34
1683166800000|2023-05-04 02:20:00|5266|5260|5265.9|5259.9|5267.5|5261.5|5265.1|5259.1|4
1683167100000|2023-05-04 02:25:00|5265.4|5259.4|5261.4|5255.4|5266.5|5260.5|5260.4|5254.4|22
1683167400000|2023-05-04 02:30:00|5261.9|5255.9|5264.9|5258.9|5266.4|5260.4|5259.9|5253.9|14
1683167700000|2023-05-04 02:35:00|5266.4|5260.4|5266.4|5260.4|5271.9|5265.9|5263.9|5257.9|50
1683168000000|2023-05-04 02:40:00|5265.9|5259.9|5256.5|5250.5|5268.4|5262.4|5256.1|5250.1|23
1683168300000|2023-05-04 02:45:00|5257.1|5251.1|5258.5|5252.5|5262|5256|5253.5|5247.5|36
1683168600000|2023-05-04 02:50:00|5258.9|5252.9|5264.9|5258.9|5265|5259|5258.9|5252.9|14
1683168900000|2023-05-04 02:55:00|5264.5|5258.5|5261.5|5255.5|5264.5|5258.5|5260|5254|6
1683169200000|2023-05-04 03:00:00|5262|5256|5262.5|5256.5|5267.4|5261.4|5260.5|5254.5|23
1683169500000|2023-05-04 03:05:00|5261.7|5255.7|5264.4|5258.4|5266.9|5260.9|5260.5|5254.5|5
1683169800000|2023-05-04 03:10:00|5263.9|5257.9|5256.4|5250.4|5263.9|5257.9|5255.9|5249.9|27
1683170100000|2023-05-04 03:15:00|5255.4|5249.4|5257.4|5251.4|5257.9|5251.9|5254.4|5248.4|12
1683170400000|2023-05-04 03:20:00|5256.9|5250.9|5255.9|5249.9|5259.4|5253.4|5254.8|5248.8|12
1683170700000|2023-05-04 03:25:00|5255.4|5249.4|5255.4|5249.4|5256.4|5250.4|5253.9|5247.9|13
1683171000000|2023-05-04 03:30:00|5255.8|5249.8|5256.4|5250.4|5257.4|5251.4|5254.9|5248.9|3
1683171300000|2023-05-04 03:35:00|5256.9|5250.9|5249.4|5243.4|5256.9|5250.9|5249.4|5243.4|63
1683171600000|2023-05-04 03:40:00|5249.9|5243.9|5251.4|5245.4|5252.4|5246.4|5249.4|5243.4|0
1683171900000|2023-05-04 03:45:00|5250.9|5244.9|5253.4|5247.4|5253.4|5247.4|5250.9|5244.9|0
1683172200000|2023-05-04 03:50:00|5253.8|5247.8|5255.9|5249.9|5256.4|5250.4|5253.8|5247.8|3
1683172500000|2023-05-04 03:55:00|5255.8|5249.8|5255.4|5249.4|5256.4|5250.4|5255.4|5249.4|0
1683172800000|2023-05-04 04:00:00|5255.3|5249.3|5256|5250|5256.4|5250.4|5253.9|5247.9|4
1683173100000|2023-05-04 04:05:00|5255.4|5249.4|5256.9|5250.9|5257.9|5251.9|5255.3|5249.3|4
1683173400000|2023-05-04 04:10:00|5256.4|5250.4|5255.3|5249.3|5256.9|5250.9|5254.8|5248.8|2
1683173700000|2023-05-04 04:15:00|5255.9|5249.9|5253.8|5247.8|5257.3|5251.3|5253.8|5247.8|3
1683174000000|2023-05-04 04:20:00|5254.4|5248.4|5254.4|5248.4|5256.3|5250.3|5254.1|5248.1|7
1683174300000|2023-05-04 04:25:00|5254.3|5248.3|5252.9|5246.9|5255.3|5249.3|5252.9|5246.9|1
1683174600000|2023-05-04 04:30:00|5253.9|5247.9|5262.8|5256.8|5264.5|5258.5|5253.9|5247.9|14
1683174900000|2023-05-04 04:35:00|5263.3|5257.3|5262.8|5256.8|5263.9|5257.9|5261.8|5255.8|3
1683175200000|2023-05-04 04:40:00|5261.9|5255.9|5261.3|5255.3|5262.3|5256.3|5261.3|5255.3|0
1683175500000|2023-05-04 04:45:00|5260.9|5254.9|5258.9|5252.9|5260.9|5254.9|5257.9|5251.9|5
1683175800000|2023-05-04 04:50:00|5258.3|5252.3|5258.4|5252.4|5258.9|5252.9|5256.4|5250.4|2
1683176100000|2023-05-04 04:55:00|5258.9|5252.9|5259.9|5253.9|5260.3|5254.3|5257.9|5251.9|12
1683176400000|2023-05-04 05:00:00|5258.8|5252.8|5257.3|5251.3|5260.3|5254.3|5256|5250|6
1683176700000|2023-05-04 05:05:00|5256.9|5250.9|5256.9|5250.9|5258.9|5252.9|5255.3|5249.3|6
1683177000000|2023-05-04 05:10:00|5257.3|5251.3|5254.9|5248.9|5257.4|5251.4|5254.4|5248.4|4
1683177300000|2023-05-04 05:15:00|5253.5|5247.5|5254.4|5248.4|5255.5|5249.5|5253.4|5247.4|2
1683177600000|2023-05-04 05:20:00|5253.9|5247.9|5251.9|5245.9|5254.4|5248.4|5251|5245|4
1683177900000|2023-05-04 05:25:00|5252|5246|5254.4|5248.4|5254.4|5248.4|5251.9|5245.9|1
1683178200000|2023-05-04 05:30:00|5254|5248|5259|5253|5261.9|5255.9|5253.4|5247.4|14
1683178500000|2023-05-04 05:35:00|5258.5|5252.5|5252.9|5246.9|5258.5|5252.5|5250.9|5244.9|8
1683178800000|2023-05-04 05:40:00|5253.4|5247.4|5257.4|5251.4|5259.3|5253.3|5252.9|5246.9|8
1683179100000|2023-05-04 05:45:00|5257.8|5251.8|5265.4|5259.4|5266.3|5260.3|5257.8|5251.8|15
1683179400000|2023-05-04 05:50:00|5265.8|5259.8|5265.3|5259.3|5266.8|5260.8|5264.8|5258.8|60
1683179700000|2023-05-04 05:55:00|5265.4|5259.4|5269.3|5263.3|5269.3|5263.3|5265.4|5259.4|7
1683180000000|2023-05-04 06:00:00|5268.8|5262.8|5269.8|5263.8|5270.8|5264.8|5267.8|5261.8|15
1683180300000|2023-05-04 06:05:00|5269.4|5263.4|5268.8|5262.8|5272.7|5266.7|5268.8|5262.8|21
1683180600000|2023-05-04 06:10:00|5269.2|5263.2|5268.3|5262.3|5270.3|5264.3|5266.9|5260.9|13
1683180900000|2023-05-04 06:15:00|5268.4|5262.4|5265.2|5259.2|5268.9|5262.9|5264.7|5258.7|73
1683181200000|2023-05-04 06:20:00|5264.7|5258.7|5261.2|5255.2|5264.7|5258.7|5258|5252|69
1683181500000|2023-05-04 06:25:00|5260.8|5254.8|5262.3|5256.3|5262.8|5256.8|5258.2|5252.2|53
1683181800000|2023-05-04 06:30:00|5262.2|5256.2|5262.3|5256.3|5263.3|5257.3|5258.3|5252.3|12
1683182100000|2023-05-04 06:35:00|5262.8|5256.8|5271.8|5265.8|5271.8|5265.8|5262.8|5256.8|59
1683182400000|2023-05-04 06:40:00|5268.8|5262.8|5273.5|5267.5|5274.8|5268.8|5265.8|5259.8|55
1683182700000|2023-05-04 06:45:00|5272.8|5266.8|5268|5262|5274.8|5268.8|5267.4|5261.4|44
1683183000000|2023-05-04 06:50:00|5268.4|5262.4|5275.3|5269.3|5277.3|5271.3|5267.5|5261.5|27
1683183300000|2023-05-04 06:55:00|5274.8|5268.8|5277.2|5271.2|5278.3|5272.3|5270.3|5264.3|38
1683183600000|2023-05-04 07:00:00|5276.8|5270.8|5275.7|5269.7|5278.4|5272.4|5275.7|5269.7|73
1683183900000|2023-05-04 07:05:00|5275.8|5269.8|5270.3|5264.3|5275.8|5269.8|5268.3|5262.3|148
1683184200000|2023-05-04 07:10:00|5269.3|5263.3|5259.8|5253.8|5270.3|5264.3|5259.8|5253.8|102
1683184500000|2023-05-04 07:15:00|5260.3|5254.3|5264.3|5258.3|5265.8|5259.8|5259.8|5253.8|38
1683184800000|2023-05-04 07:20:00|5265.1|5259.1|5261.3|5255.3|5265.2|5259.2|5259.8|5253.8|19
1683185100000|2023-05-04 07:25:00|5261.8|5255.8|5263.9|5257.9|5263.9|5257.9|5259.8|5253.8|67
1683185400000|2023-05-04 07:30:00|5263.4|5257.4|5263.4|5257.4|5263.8|5257.8|5259.8|5253.8|84
1683185700000|2023-05-04 07:35:00|5262.9|5256.9|5268.8|5262.8|5270.4|5264.4|5262.9|5256.9|123
1683186000000|2023-05-04 07:40:00|5268.4|5262.4|5271.4|5265.4|5271.9|5265.9|5267.8|5261.8|71
1683186300000|2023-05-04 07:45:00|5271.3|5265.3|5265.9|5259.9|5271.3|5265.3|5262.9|5256.9|28
1683186600000|2023-05-04 07:50:00|5265|5259|5267.9|5261.9|5268|5262|5259.9|5253.9|40
1683186900000|2023-05-04 07:55:00|5268.4|5262.4|5263.5|5257.5|5271.4|5265.4|5263.1|5257.1|20
1683187200000|2023-05-04 08:00:00|5263|5257|5261.4|5255.4|5263.4|5257.4|5259.9|5253.9|22
1683187500000|2023-05-04 08:05:00|5260.9|5254.9|5262.4|5256.4|5262.4|5256.4|5256|5250|31
1683187800000|2023-05-04 08:10:00|5260.9|5254.9|5255.4|5249.4|5262.5|5256.5|5255.4|5249.4|31
1683188100000|2023-05-04 08:15:00|5255.9|5249.9|5262.9|5256.9|5266.7|5260.7|5253.1|5247.1|45
1683188400000|2023-05-04 08:20:00|5262.1|5256.1|5263.4|5257.4|5266.4|5260.4|5257.1|5251.1|40
1683188700000|2023-05-04 08:25:00|5263.9|5257.9|5266.6|5260.6|5267.9|5261.9|5263.4|5257.4|22
1683189000000|2023-05-04 08:30:00|5265.9|5259.9|5267.5|5261.5|5270.5|5264.5|5263.9|5257.9|25
1683189300000|2023-05-04 08:35:00|5267.9|5261.9|5264.5|5258.5|5271|5265|5261.4|5255.4|28
1683189600000|2023-05-04 08:40:00|5264.9|5258.9|5265.4|5259.4|5267.1|5261.1|5257.9|5251.9|74
1683189900000|2023-05-04 08:45:00|5264.5|5258.5|5266.9|5260.9|5267.5|5261.5|5263.9|5257.9|29
1683190200000|2023-05-04 08:50:00|5266|5260|5263.8|5257.8|5266.8|5260.8|5263.8|5257.8|58
1683190500000|2023-05-04 08:55:00|5263.9|5257.9|5263.9|5257.9|5268.5|5262.5|5263.8|5257.8|67
1683190800000|2023-05-04 09:00:00|5264.4|5258.4|5264.4|5258.4|5266.5|5260.5|5263.8|5257.8|40
1683191100000|2023-05-04 09:05:00|5264.9|5258.9|5256.4|5250.4|5265.4|5259.4|5256.4|5250.4|57
1683191400000|2023-05-04 09:10:00|5256.5|5250.5|5255.4|5249.4|5258.9|5252.9|5255.4|5249.4|5
1683191700000|2023-05-04 09:15:00|5254.6|5248.6|5253.3|5247.3|5256.3|5250.3|5251.4|5245.4|14
1683192000000|2023-05-04 09:20:00|5253.4|5247.4|5251.4|5245.4|5253.4|5247.4|5248.9|5242.9|11
1683192300000|2023-05-04 09:25:00|5251.9|5245.9|5256|5250|5256.9|5250.9|5248.9|5242.9|38
1683192600000|2023-05-04 09:30:00|5255|5249|5249.1|5243.1|5257.4|5251.4|5246.4|5240.4|106
1683192900000|2023-05-04 09:35:00|5248.6|5242.6|5246|5240|5249.1|5243.1|5243.5|5237.5|75
1683193200000|2023-05-04 09:40:00|5246.5|5240.5|5246.4|5240.4|5249.8|5243.8|5244.3|5238.3|46
1683193500000|2023-05-04 09:45:00|5245.6|5239.6|5247.5|5241.5|5247.5|5241.5|5240.5|5234.5|65
1683193800000|2023-05-04 09:50:00|5247.9|5241.9|5246.4|5240.4|5248.5|5242.5|5245.3|5239.3|16
1683194100000|2023-05-04 09:55:00|5246.5|5240.5|5248.3|5242.3|5253.4|5247.4|5246.4|5240.4|26
1683194400000|2023-05-04 10:00:00|5248.4|5242.4|5248.3|5242.3|5251.8|5245.8|5246.4|5240.4|12
1683194700000|2023-05-04 10:05:00|5248.8|5242.8|5252.3|5246.3|5254.9|5248.9|5248.3|5242.3|12
1683195000000|2023-05-04 10:10:00|5252.7|5246.7|5248.3|5242.3|5253.3|5247.3|5247.3|5241.3|8
1683195300000|2023-05-04 10:15:00|5248.2|5242.2|5244.4|5238.4|5250.3|5244.3|5244.3|5238.3|16
1683195600000|2023-05-04 10:20:00|5244.3|5238.3|5246.8|5240.8|5248.8|5242.8|5243.8|5237.8|7
1683195900000|2023-05-04 10:25:00|5248.3|5242.3|5250.4|5244.4|5251.8|5245.8|5248.3|5242.3|17
1683196200000|2023-05-04 10:30:00|5250.3|5244.3|5249.4|5243.4|5250.8|5244.8|5247.3|5241.3|8
1683196500000|2023-05-04 10:35:00|5249.8|5243.8|5249.3|5243.3|5250.8|5244.8|5248.3|5242.3|6
1683196800000|2023-05-04 10:40:00|5248.8|5242.8|5247.8|5241.8|5250.4|5244.4|5245.3|5239.3|18
1683197100000|2023-05-04 10:45:00|5247.3|5241.3|5244.7|5238.7|5247.8|5241.8|5242.7|5236.7|152
1683197400000|2023-05-04 10:50:00|5244.6|5238.6|5243.2|5237.2|5247.2|5241.2|5242.2|5236.2|38
1683197700000|2023-05-04 10:55:00|5243.7|5237.7|5244.2|5238.2|5244.7|5238.7|5242.7|5236.7|13
1683198000000|2023-05-04 11:00:00|5243.7|5237.7|5244.7|5238.7|5246.2|5240.2|5240.7|5234.7|34
1683198300000|2023-05-04 11:05:00|5245.2|5239.2|5246.7|5240.7|5248.2|5242.2|5244.7|5238.7|17
1683198600000|2023-05-04 11:10:00|5246.2|5240.2|5246.7|5240.7|5248.6|5242.6|5246.2|5240.2|10
1683198900000|2023-05-04 11:15:00|5248.2|5242.2|5245.7|5239.7|5248.7|5242.7|5244.8|5238.8|15
1683199200000|2023-05-04 11:20:00|5245.2|5239.2|5244.7|5238.7|5247.2|5241.2|5244.2|5238.2|9
1683199500000|2023-05-04 11:25:00|5244.6|5238.6|5245.7|5239.7|5248.2|5242.2|5242.7|5236.7|30
1683199800000|2023-05-04 11:30:00|5245.6|5239.6|5244.6|5238.6|5249.7|5243.7|5244.6|5238.6|31
1683200100000|2023-05-04 11:35:00|5242.6|5236.6|5246.6|5240.6|5246.6|5240.6|5240.1|5234.1|42
1683200400000|2023-05-04 11:40:00|5246.2|5240.2|5243.6|5237.6|5246.6|5240.6|5243.6|5237.6|11
1683200700000|2023-05-04 11:45:00|5245.8|5239.8|5242.3|5236.3|5245.8|5239.8|5240.3|5234.3|148
1683201000000|2023-05-04 11:50:00|5243.2|5237.2|5240.8|5234.8|5246.3|5240.3|5240.8|5234.8|37
1683201300000|2023-05-04 11:55:00|5239.3|5233.3|5245.8|5239.8|5245.8|5239.8|5238.9|5232.9|38
1683201600000|2023-05-04 12:00:00|5245.2|5239.2|5246.8|5240.8|5246.8|5240.8|5243.7|5237.7|38
1683201900000|2023-05-04 12:05:00|5246.7|5240.7|5250.6|5244.6|5252.6|5246.6|5246.7|5240.7|38
1683202200000|2023-05-04 12:10:00|5249.6|5243.6|5266|5260|5267.5|5261.5|5248.1|5242.1|109
1683202500000|2023-05-04 12:15:00|5266.1|5260.1|5260.5|5254.5|5266.1|5260.1|5258.5|5252.5|117
1683202800000|2023-05-04 12:20:00|5260.4|5254.4|5271|5265|5271|5265|5259.4|5253.4|79
1683203100000|2023-05-04 12:25:00|5270.9|5264.9|5267|5261|5278.3|5272.3|5265.1|5259.1|183
1683203400000|2023-05-04 12:30:00|5267.1|5261.1|5294.8|5288.8|5294.8|5288.8|5267.1|5261.1|393
1683203700000|2023-05-04 12:35:00|5295.3|5289.3|5297.5|5291.5|5303.8|5297.8|5294.1|5288.1|385
1683204000000|2023-05-04 12:40:00|5297|5291|5299.5|5293.5|5302|5296|5294.6|5288.6|91
1683207000000|2023-05-04 13:30:00|5298.5|5292.5|5287.8|5281.8|5300.5|5294.5|5273|5267|2012
1683207300000|2023-05-04 13:35:00|5287.9|5281.9|5307.3|5301.3|5320.2|5314.2|5282|5276|1193
1683207600000|2023-05-04 13:40:00|5307.4|5301.4|5289.5|5283.5|5311.9|5305.9|5289.5|5283.5|595
1683207900000|2023-05-04 13:45:00|5289.6|5283.6|5297.6|5291.6|5297.6|5291.6|5272.8|5266.8|975
1683208200000|2023-05-04 13:50:00|5298.1|5292.1|5298.5|5292.5|5311.5|5305.5|5294.5|5288.5|885
1683208500000|2023-05-04 13:55:00|5298|5292|5302.9|5296.9|5311.5|5305.5|5294.9|5288.9|558
1683208800000|2023-05-04 14:00:00|5302.4|5296.4|5285|5279|5308.4|5302.4|5279.5|5273.5|463
1683209100000|2023-05-04 14:05:00|5285.5|5279.5|5289.9|5283.9|5291|5285|5279.5|5273.5|350
1683209400000|2023-05-04 14:10:00|5290|5284|5297.3|5291.3|5300.3|5294.3|5287.9|5281.9|432
1683209700000|2023-05-04 14:15:00|5295.3|5289.3|5287.8|5281.8|5299.7|5293.7|5276.7|5270.7|537
1683210000000|2023-05-04 14:20:00|5287.7|5281.7|5289.9|5283.9|5294.3|5288.3|5279.3|5273.3|231
1683210300000|2023-05-04 14:25:00|5289|5283|5276.4|5270.4|5289.4|5283.4|5274|5268|324
1683210600000|2023-05-04 14:30:00|5275.4|5269.4|5271|5265|5279.5|5273.5|5259.9|5253.9|679
1683210900000|2023-05-04 14:35:00|5272|5266|5275.9|5269.9|5281|5275|5267|5261|553
1683211200000|2023-05-04 14:40:00|5276.9|5270.9|5269.4|5263.4|5283|5277|5267.5|5261.5|726
1683211500000|2023-05-04 14:45:00|5268.9|5262.9|5274.9|5268.9|5285.9|5279.9|5268|5262|549
1683211800000|2023-05-04 14:50:00|5275.9|5269.9|5305.4|5299.4|5305.9|5299.9|5275.9|5269.9|695
1683212100000|2023-05-04 14:55:00|5305.3|5299.3|5309.5|5303.5|5316.5|5310.5|5302.3|5296.3|457
1683212400000|2023-05-04 15:00:00|5309.4|5303.4|5317|5311|5319.4|5313.4|5309.4|5303.4|632
1683212700000|2023-05-04 15:05:00|5316.9|5310.9|5322.7|5316.7|5324.8|5318.8|5310|5304|434
1683213000000|2023-05-04 15:10:00|5323.1|5317.1|5296.9|5290.9|5327.8|5321.8|5296.9|5290.9|546
1683213300000|2023-05-04 15:15:00|5296.5|5290.5|5296.6|5290.6|5301.4|5295.4|5289.4|5283.4|439
1683213600000|2023-05-04 15:20:00|5296.2|5290.2|5292|5286|5297.5|5291.5|5284|5278|431
1683213900000|2023-05-04 15:25:00|5291.9|5285.9|5284.6|5278.6|5300.4|5294.4|5284.6|5278.6|241
1683214200000|2023-05-04 15:30:00|5284.1|5278.1|5285.4|5279.4|5289.5|5283.5|5282.5|5276.5|189
1683214500000|2023-05-04 15:35:00|5284.4|5278.4|5285.9|5279.9|5291.6|5285.6|5274|5268|448
1683214800000|2023-05-04 15:40:00|5286.4|5280.4|5286.8|5280.8|5298.7|5292.7|5285.4|5279.4|196
1683215100000|2023-05-04 15:45:00|5287.2|5281.2|5280.8|5274.8|5291.7|5285.7|5278.3|5272.3|153
1683215400000|2023-05-04 15:50:00|5281.3|5275.3|5286.8|5280.8|5288.3|5282.3|5280.3|5274.3|118
1683215700000|2023-05-04 15:55:00|5287.3|5281.3|5283.9|5277.9|5289.3|5283.3|5280|5274|119
1683216000000|2023-05-04 16:00:00|5283.4|5277.4|5275|5269|5284.8|5278.8|5273.9|5267.9|159
1683216300000|2023-05-04 16:05:00|5275.4|5269.4|5283.8|5277.8|5283.9|5277.9|5273.6|5267.6|234
1683216600000|2023-05-04 16:10:00|5284.4|5278.4|5292.8|5286.8|5293.3|5287.3|5283.9|5277.9|194
1683216900000|2023-05-04 16:15:00|5292.3|5286.3|5290.5|5284.5|5297.8|5291.8|5289.4|5283.4|271
1683217200000|2023-05-04 16:20:00|5290.9|5284.9|5274.5|5268.5|5295|5289|5274.5|5268.5|358
1683217500000|2023-05-04 16:25:00|5274.6|5268.6|5279|5273|5279.1|5273.1|5264.6|5258.6|421
1683217800000|2023-05-04 16:30:00|5279.1|5273.1|5268.1|5262.1|5281.6|5275.6|5268.1|5262.1|293
1683218100000|2023-05-04 16:35:00|5268.2|5262.2|5273.4|5267.4|5275.5|5269.5|5268.1|5262.1|213
1683218400000|2023-05-04 16:40:00|5273.5|5267.5|5250.6|5244.6|5273.5|5267.5|5244|5238|770
1683218700000|2023-05-04 16:45:00|5249.1|5243.1|5241.1|5235.1|5250.6|5244.6|5234.1|5228.1|843
1683219000000|2023-05-04 16:50:00|5240.7|5234.7|5249.1|5243.1|5251.1|5245.1|5240.7|5234.7|324
1683219300000|2023-05-04 16:55:00|5250|5244|5261.6|5255.6|5265.6|5259.6|5248.1|5242.1|385
1683219600000|2023-05-04 17:00:00|5263|5257|5261.6|5255.6|5265.1|5259.1|5260.6|5254.6|119
1683219900000|2023-05-04 17:05:00|5261.1|5255.1|5266.6|5260.6|5268.1|5262.1|5261.1|5255.1|247
1683220200000|2023-05-04 17:10:00|5266.1|5260.1|5279.1|5273.1|5279.1|5273.1|5265.6|5259.6|327
1683220500000|2023-05-04 17:15:00|5278.6|5272.6|5283|5277|5289.1|5283.1|5278.6|5272.6|346
1683220800000|2023-05-04 17:20:00|5283.1|5277.1|5285|5279|5288.6|5282.6|5282.5|5276.5|226
1683221100000|2023-05-04 17:25:00|5285.5|5279.5|5290.8|5284.8|5298.2|5292.2|5285|5279|426
1683221400000|2023-05-04 17:30:00|5290.4|5284.4|5299|5293|5301.8|5295.8|5289.3|5283.3|286
1683221700000|2023-05-04 17:35:00|5299.4|5293.4|5291.8|5285.8|5299.5|5293.5|5289.5|5283.5|297
1683222000000|2023-05-04 17:40:00|5291.7|5285.7|5287.8|5281.8|5295.1|5289.1|5287.3|5281.3|355
1683222300000|2023-05-04 17:45:00|5287.9|5281.9|5272.8|5266.8|5288.4|5282.4|5271.9|5265.9|286
1683222600000|2023-05-04 17:50:00|5272.4|5266.4|5266.7|5260.7|5277.2|5271.2|5266.2|5260.2|477
1683222900000|2023-05-04 17:55:00|5267.2|5261.2|5257.4|5251.4|5269.2|5263.2|5256.9|5250.9|468
1683223200000|2023-05-04 18:00:00|5257.9|5251.9|5249.5|5243.5|5260|5254|5248.1|5242.1|1012
1683223500000|2023-05-04 18:05:00|5249.7|5243.7|5244|5238|5251.5|5245.5|5241.2|5235.2|1084
1683223800000|2023-05-04 18:10:00|5243.5|5237.5|5247.7|5241.7|5249.5|5243.5|5232.9|5226.9|2316
1683224100000|2023-05-04 18:15:00|5246.8|5240.8|5240|5234|5246.8|5240.8|5236|5230|633
1683244800000|2023-05-05 00:00:00|5247.4|5241.4|5246.9|5240.9|5247.9|5241.9|5236.4|5230.4|226
1683245100000|2023-05-05 00:05:00|5246.4|5240.4|5250.8|5244.8|5251.3|5245.3|5244.9|5238.9|146
1683245400000|2023-05-05 00:10:00|5250.4|5244.4|5251.2|5245.2|5251.2|5245.2|5248.4|5242.4|22
1683245700000|2023-05-05 00:15:00|5250.9|5244.9|5246.8|5240.8|5254.8|5248.8|5243.8|5237.8|62
1683246000000|2023-05-05 00:20:00|5246.3|5240.3|5246.8|5240.8|5248.8|5242.8|5246.3|5240.3|16
1683246300000|2023-05-05 00:25:00|5247.7|5241.7|5246.8|5240.8|5247.8|5241.8|5246.8|5240.8|2
1683246600000|2023-05-05 00:30:00|5247.8|5241.8|5243.8|5237.8|5249.8|5243.8|5241.3|5235.3|23
1683246900000|2023-05-05 00:35:00|5243.4|5237.4|5246.8|5240.8|5247.3|5241.3|5243.3|5237.3|1
1683247200000|2023-05-05 00:40:00|5245.8|5239.8|5247.8|5241.8|5249.3|5243.3|5245.3|5239.3|6
1683247500000|2023-05-05 00:45:00|5248.2|5242.2|5247.8|5241.8|5249.3|5243.3|5247.8|5241.8|6
1683247800000|2023-05-05 00:50:00|5247.7|5241.7|5247.8|5241.8|5248.8|5242.8|5247.7|5241.7|4
1683248100000|2023-05-05 00:55:00|5247.7|5241.7|5247.8|5241.8|5248.8|5242.8|5246.3|5240.3|9
1683248400000|2023-05-05 01:00:00|5247.3|5241.3|5254.3|5248.3|5256.8|5250.8|5244.8|5238.8|91
1683248700000|2023-05-05 01:05:00|5256.5|5250.5|5257.3|5251.3|5259.3|5253.3|5250.8|5244.8|44
1683249000000|2023-05-05 01:10:00|5257.7|5251.7|5255.8|5249.8|5259.3|5253.3|5253.8|5247.8|26
1683249300000|2023-05-05 01:15:00|5255.3|5249.3|5261.6|5255.6|5262.5|5256.5|5253.3|5247.3|45
1683249600000|2023-05-05 01:20:00|5262|5256|5262.6|5256.6|5263|5257|5260.1|5254.1|16
1683249900000|2023-05-05 01:25:00|5262.2|5256.2|5258.1|5252.1|5262.2|5256.2|5255.6|5249.6|13
1683250200000|2023-05-05 01:30:00|5257.6|5251.6|5262|5256|5264.5|5258.5|5257.6|5251.6|26
1683250500000|2023-05-05 01:35:00|5261.6|5255.6|5255.6|5249.6|5263|5257|5255.6|5249.6|25
1683250800000|2023-05-05 01:40:00|5254.7|5248.7|5256.7|5250.7|5259.1|5253.1|5249.2|5243.2|25
1683251100000|2023-05-05 01:45:00|5255.7|5249.7|5252.2|5246.2|5256.6|5250.6|5252.2|5246.2|9
1683251400000|2023-05-05 01:50:00|5252.1|5246.1|5253.6|5247.6|5255.1|5249.1|5250.1|5244.1|5
1683251700000|2023-05-05 01:55:00|5254.6|5248.6|5263.5|5257.5|5263.9|5257.9|5254.1|5248.1|26
1683252000000|2023-05-05 02:00:00|5263|5257|5259.9|5253.9|5264.9|5258.9|5259.9|5253.9|14
1683252300000|2023-05-05 02:05:00|5259|5253|5255.5|5249.5|5259|5253|5252.1|5246.1|11
1683252600000|2023-05-05 02:10:00|5254.6|5248.6|5257.9|5251.9|5259.5|5253.5|5254.6|5248.6|10
1683252900000|2023-05-05 02:15:00|5257.5|5251.5|5258|5252|5259.1|5253.1|5255.9|5249.9|1
1683253200000|2023-05-05 02:20:00|5257.9|5251.9|5255.1|5249.1|5257.9|5251.9|5254.7|5248.7|2
1683253500000|2023-05-05 02:25:00|5255.2|5249.2|5252.6|5246.6|5255.2|5249.2|5252.6|5246.6|7
1683253800000|2023-05-05 02:30:00|5253.1|5247.1|5258|5252|5259.6|5253.6|5253|5247|30
1683254100000|2023-05-05 02:35:00|5257.5|5251.5|5255.5|5249.5|5258|5252|5252.5|5246.5|24
1683254400000|2023-05-05 02:40:00|5255.9|5249.9|5258|5252|5258.5|5252.5|5254|5248|17
1683254700000|2023-05-05 02:45:00|5258.4|5252.4|5266.8|5260.8|5266.8|5260.8|5258.4|5252.4|15
1683255000000|2023-05-05 02:50:00|5267.3|5261.3|5269.5|5263.5|5270|5264|5264.5|5258.5|29
1683255300000|2023-05-05 02:55:00|5270.5|5264.5|5276.4|5270.4|5276.4|5270.4|5270.1|5264.1|51
1683255600000|2023-05-05 03:00:00|5276.5|5270.5|5281.4|5275.4|5282.4|5276.4|5276.4|5270.4|66
1683255900000|2023-05-05 03:05:00|5281.8|5275.8|5285.4|5279.4|5287.4|5281.4|5280.4|5274.4|40
1683256200000|2023-05-05 03:10:00|5285.5|5279.5|5292.4|5286.4|5293.4|5287.4|5284.4|5278.4|127
1683256500000|2023-05-05 03:15:00|5292.3|5286.3|5295.3|5289.3|5296.3|5290.3|5289.4|5283.4|43
1683256800000|2023-05-05 03:20:00|5295.4|5289.4|5293.9|5287.9|5298|5292|5293.8|5287.8|108
1683257100000|2023-05-05 03:25:00|5292.4|5286.4|5290.9|5284.9|5292.5|5286.5|5288.5|5282.5|21
1683257400000|2023-05-05 03:30:00|5290.5|5284.5|5304.2|5298.2|5304.3|5298.3|5290.5|5284.5|126
1683257700000|2023-05-05 03:35:00|5303.7|5297.7|5315.1|5309.1|5317.1|5311.1|5302.3|5296.3|111
1683258000000|2023-05-05 03:40:00|5315.6|5309.6|5317.2|5311.2|5321.1|5315.1|5315.6|5309.6|61
1683258300000|2023-05-05 03:45:00|5317.6|5311.6|5316.2|5310.2|5318.2|5312.2|5312.7|5306.7|26
1683258600000|2023-05-05 03:50:00|5316.1|5310.1|5317.1|5311.1|5318.2|5312.2|5314.1|5308.1|64
1683258900000|2023-05-05 03:55:00|5315.6|5309.6|5313.7|5307.7|5315.6|5309.6|5311.7|5305.7|13
1683259200000|2023-05-05 04:00:00|5312.2|5306.2|5317.1|5311.1|5318.1|5312.1|5310.7|5304.7|46
1683259500000|2023-05-05 04:05:00|5317.6|5311.6|5313.7|5307.7|5318.1|5312.1|5313.6|5307.6|5
1683259800000|2023-05-05 04:10:00|5313.9|5307.9|5314.6|5308.6|5315.6|5309.6|5313.6|5307.6|10
1683260100000|2023-05-05 04:15:00|5314.2|5308.2|5314.6|5308.6|5315.1|5309.1|5314.1|5308.1|3
1683260400000|2023-05-05 04:20:00|5314.2|5308.2|5314.6|5308.6|5316.1|5310.1|5313.6|5307.6|4
1683260700000|2023-05-05 04:25:00|5313.7|5307.7|5310.6|5304.6|5315.6|5309.6|5310.6|5304.6|16
1683261000000|2023-05-05 04:30:00|5310.2|5304.2|5312.7|5306.7|5313.1|5307.1|5306.6|5300.6|27
1683261300000|2023-05-05 04:35:00|5313.1|5307.1|5314.2|5308.2|5314.2|5308.2|5310.5|5304.5|7
1683261600000|2023-05-05 04:40:00|5314.8|5308.8|5313.3|5307.3|5315.7|5309.7|5312.9|5306.9|3
1683261900000|2023-05-05 04:45:00|5312.9|5306.9|5315.6|5309.6|5315.7|5309.7|5312.9|5306.9|5
1683262200000|2023-05-05 04:50:00|5315.7|5309.7|5311.4|5305.4|5315.7|5309.7|5311.4|5305.4|13
1683262500000|2023-05-05 04:55:00|5311.3|5305.3|5310.7|5304.7|5311.7|5305.7|5308.7|5302.7|4
1683262800000|2023-05-05 05:00:00|5309.9|5303.9|5311.9|5305.9|5315.2|5309.2|5309.9|5303.9|38
1683263100000|2023-05-05 05:05:00|5310.4|5304.4|5309.9|5303.9|5311.9|5305.9|5309.4|5303.4|12
1683263400000|2023-05-05 05:10:00|5308.9|5302.9|5314.8|5308.8|5315.6|5309.6|5308.9|5302.9|15
1683263700000|2023-05-05 05:15:00|5315.1|5309.1|5311.4|5305.4|5315.1|5309.1|5310|5304|19
1683264000000|2023-05-05 05:20:00|5311.3|5305.3|5309.9|5303.9|5311.4|5305.4|5306|5300|13
1683264300000|2023-05-05 05:25:00|5310.9|5304.9|5316|5310|5316.4|5310.4|5310|5304|17
1683264600000|2023-05-05 05:30:00|5315.5|5309.5|5314.5|5308.5|5319.4|5313.4|5312.4|5306.4|33
1683264900000|2023-05-05 05:35:00|5314.9|5308.9|5317.4|5311.4|5321.4|5315.4|5314.9|5308.9|25
1683265200000|2023-05-05 05:40:00|5317.8|5311.8|5316.5|5310.5|5318.4|5312.4|5313.5|5307.5|23
1683265500000|2023-05-05 05:45:00|5317|5311|5318.9|5312.9|5319.9|5313.9|5315.3|5309.3|41
1683265800000|2023-05-05 05:50:00|5319|5313|5310.5|5304.5|5319.9|5313.9|5309.9|5303.9|25
1683266100000|2023-05-05 05:55:00|5310.9|5304.9|5308|5302|5312.9|5306.9|5308|5302|22
1683266400000|2023-05-05 06:00:00|5309.4|5303.4|5305.5|5299.5|5310|5304|5304.7|5298.7|17
1683266700000|2023-05-05 06:05:00|5305.1|5299.1|5308|5302|5308.9|5302.9|5304.1|5298.1|23
1683267000000|2023-05-05 06:10:00|5308.4|5302.4|5312|5306|5312.7|5306.7|5307.5|5301.5|34
1683267300000|2023-05-05 06:15:00|5311.6|5305.6|5315|5309|5315|5309|5309.6|5303.6|18
1683267600000|2023-05-05 06:20:00|5315.4|5309.4|5313.5|5307.5|5317.5|5311.5|5309.1|5303.1|42
1683267900000|2023-05-05 06:25:00|5313.6|5307.6|5317|5311|5319.9|5313.9|5312.3|5306.3|33
1683268200000|2023-05-05 06:30:00|5317.4|5311.4|5319.1|5313.1|5322|5316|5316.4|5310.4|29
1683268500000|2023-05-05 06:35:00|5319.6|5313.6|5322.1|5316.1|5322.6|5316.6|5317.5|5311.5|23
1683268800000|2023-05-05 06:40:00|5322|5316|5318.5|5312.5|5322|5316|5317.5|5311.5|19
1683269100000|2023-05-05 06:45:00|5318.6|5312.6|5316.9|5310.9|5318.6|5312.6|5311|5305|37
1683269400000|2023-05-05 06:50:00|5317.3|5311.3|5316.5|5310.5|5319.4|5313.4|5315|5309|22
1683269700000|2023-05-05 06:55:00|5315.5|5309.5|5317.4|5311.4|5318.9|5312.9|5314|5308|20
1683270000000|2023-05-05 07:00:00|5316.9|5310.9|5311.8|5305.8|5318.2|5312.2|5306|5300|43
1683270300000|2023-05-05 07:05:00|5313|5307|5312.4|5306.4|5317|5311|5311.9|5305.9|21
1683270600000|2023-05-05 07:10:00|5312.8|5306.8|5310.5|5304.5|5315.5|5309.5|5307.4|5301.4|36
1683270900000|2023-05-05 07:15:00|5310|5304|5317.4|5311.4|5321.4|5315.4|5307|5301|73
1683271200000|2023-05-05 07:20:00|5316.4|5310.4|5315|5309|5319.1|5313.1|5313|5307|32
1683271500000|2023-05-05 07:25:00|5314.5|5308.5|5313.9|5307.9|5316.4|5310.4|5313|5307|38
1683271800000|2023-05-05 07:30:00|5314.4|5308.4|5313.7|5307.7|5317.7|5311.7|5310.5|5304.5|37
1683272100000|2023-05-05 07:35:00|5314.1|5308.1|5307.7|5301.7|5314.2|5308.2|5307.1|5301.1|31
1683272400000|2023-05-05 07:40:00|5308.2|5302.2|5314.7|5308.7|5315.2|5309.2|5306.7|5300.7|29
1683272700000|2023-05-05 07:45:00|5314.3|5308.3|5316.7|5310.7|5316.7|5310.7|5314.2|5308.2|22
1683273000000|2023-05-05 07:50:00|5316.6|5310.6|5317.7|5311.7|5319.7|5313.7|5315.7|5309.7|35
1683273300000|2023-05-05 07:55:00|5317.3|5311.3|5319.6|5313.6|5319.7|5313.7|5316.8|5310.8|51
1683273600000|2023-05-05 08:00:00|5319.7|5313.7|5314.7|5308.7|5322.6|5316.6|5313.9|5307.9|39
1683273900000|2023-05-05 08:05:00|5314.3|5308.3|5314.2|5308.2|5316.7|5310.7|5314.2|5308.2|42
1683274200000|2023-05-05 08:10:00|5313.8|5307.8|5319.6|5313.6|5320.1|5314.1|5313.6|5307.6|36
1683274500000|2023-05-05 08:15:00|5319.7|5313.7|5322.6|5316.6|5322.6|5316.6|5319.1|5313.1|120
1683274800000|2023-05-05 08:20:00|5322.1|5316.1|5322.5|5316.5|5322.5|5316.5|5321|5315|62
1683275100000|2023-05-05 08:25:00|5322.1|5316.1|5321|5315|5322.6|5316.6|5321|5315|74
1683275400000|2023-05-05 08:30:00|5321.5|5315.5|5316.5|5310.5|5322.6|5316.6|5316.5|5310.5|91
1683275700000|2023-05-05 08:35:00|5317|5311|5319.7|5313.7|5320.6|5314.6|5316|5310|21
1683276000000|2023-05-05 08:40:00|5319.5|5313.5|5318.6|5312.6|5319.7|5313.7|5315.1|5309.1|18
1683276300000|2023-05-05 08:45:00|5319|5313|5321.7|5315.7|5322.1|5316.1|5317.3|5311.3|8
1683276600000|2023-05-05 08:50:00|5322.1|5316.1|5325.5|5319.5|5325.5|5319.5|5318.6|5312.6|44
1683276900000|2023-05-05 08:55:00|5326|5320|5336|5330|5339.5|5333.5|5325.4|5319.4|284
1683277200000|2023-05-05 09:00:00|5333.5|5327.5|5329.3|5323.3|5333.5|5327.5|5324.9|5318.9|65
1683277500000|2023-05-05 09:05:00|5329.4|5323.4|5328.8|5322.8|5331.7|5325.7|5328.7|5322.7|56
1683277800000|2023-05-05 09:10:00|5328.7|5322.7|5325.4|5319.4|5329.8|5323.8|5324.9|5318.9|39
1683278100000|2023-05-05 09:15:00|5325.8|5319.8|5322.4|5316.4|5325.8|5319.8|5321.3|5315.3|15
1683278400000|2023-05-05 09:20:00|5322.3|5316.3|5317.5|5311.5|5323.4|5317.4|5317.5|5311.5|31
1683278700000|2023-05-05 09:25:00|5318|5312|5313|5307|5318|5312|5308.6|5302.6|107
1683279000000|2023-05-05 09:30:00|5312.9|5306.9|5317.5|5311.5|5318|5312|5312.9|5306.9|67
1683279300000|2023-05-05 09:35:00|5317.4|5311.4|5317.6|5311.6|5321.6|5315.6|5316.6|5310.6|53
1683279600000|2023-05-05 09:40:00|5317.5|5311.5|5319.5|5313.5|5319.6|5313.6|5315.5|5309.5|18
1683279900000|2023-05-05 09:45:00|5320.4|5314.4|5321.1|5315.1|5322|5316|5318.5|5312.5|25
1683280200000|2023-05-05 09:50:00|5321.5|5315.5|5323.5|5317.5|5327.4|5321.4|5320.5|5314.5|38
1683280500000|2023-05-05 09:55:00|5323.1|5317.1|5323.4|5317.4|5325.4|5319.4|5322.9|5316.9|45
1683280800000|2023-05-05 10:00:00|5322.9|5316.9|5330.3|5324.3|5330.3|5324.3|5322.9|5316.9|37
1683281100000|2023-05-05 10:05:00|5330.7|5324.7|5329.3|5323.3|5330.9|5324.9|5327.4|5321.4|28
1683281400000|2023-05-05 10:10:00|5328.8|5322.8|5327.4|5321.4|5328.8|5322.8|5325.3|5319.3|9
1683281700000|2023-05-05 10:15:00|5327.3|5321.3|5328.8|5322.8|5330.9|5324.9|5325.8|5319.8|44
1683282000000|2023-05-05 10:20:00|5329.2|5323.2|5332.8|5326.8|5332.8|5326.8|5327.4|5321.4|48
1683282300000|2023-05-05 10:25:00|5336.7|5330.7|5332.3|5326.3|5337.7|5331.7|5331.3|5325.3|77
1683282600000|2023-05-05 10:30:00|5331.8|5325.8|5331.3|5325.3|5333.3|5327.3|5329.9|5323.9|23
1683282900000|2023-05-05 10:35:00|5331.8|5325.8|5330.3|5324.3|5332.3|5326.3|5330.3|5324.3|24
1683283200000|2023-05-05 10:40:00|5329.8|5323.8|5336.7|5330.7|5338.3|5332.3|5329.8|5323.8|49
1683283500000|2023-05-05 10:45:00|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5333.8|5327.8|59
1683283800000|2023-05-05 10:50:00|5336.8|5330.8|5334.3|5328.3|5336.8|5330.8|5333.8|5327.8|47
1683284100000|2023-05-05 10:55:00|5333.8|5327.8|5336.3|5330.3|5338.7|5332.7|5333.8|5327.8|72
1683284400000|2023-05-05 11:00:00|5335.8|5329.8|5336.3|5330.3|5339.3|5333.3|5334.3|5328.3|25
1683284700000|2023-05-05 11:05:00|5336.4|5330.4|5335.3|5329.3|5339.3|5333.3|5335.3|5329.3|59
1683285000000|2023-05-05 11:10:00|5334.4|5328.4|5331.4|5325.4|5334.4|5328.4|5331.3|5325.3|14
1683285300000|2023-05-05 11:15:00|5332.3|5326.3|5328.8|5322.8|5332.4|5326.4|5328.8|5322.8|29
1683285600000|2023-05-05 11:20:00|5327.4|5321.4|5323.4|5317.4|5329.5|5323.5|5323.4|5317.4|83
1683285900000|2023-05-05 11:25:00|5323.8|5317.8|5322.2|5316.2|5325.3|5319.3|5319.7|5313.7|100
1683286200000|2023-05-05 11:30:00|5322.7|5316.7|5325.2|5319.2|5327.7|5321.7|5322.7|5316.7|105
1683286500000|2023-05-05 11:35:00|5326|5320|5329.2|5323.2|5329.7|5323.7|5325.2|5319.2|66
1683286800000|2023-05-05 11:40:00|5328.7|5322.7|5331.6|5325.6|5333.7|5327.7|5327.6|5321.6|144
1683287100000|2023-05-05 11:45:00|5331.2|5325.2|5330|5324|5333.2|5327.2|5329.1|5323.1|37
1683287400000|2023-05-05 11:50:00|5329.2|5323.2|5328.1|5322.1|5332|5326|5327|5321|168
1683287700000|2023-05-05 11:55:00|5328.6|5322.6|5330|5324|5332.1|5326.1|5328.1|5322.1|167
1683288000000|2023-05-05 12:00:00|5329|5323|5326.1|5320.1|5330.1|5324.1|5323.7|5317.7|249
1683288300000|2023-05-05 12:05:00|5325.5|5319.5|5330.9|5324.9|5331|5325|5324.6|5318.6|123
1683288600000|2023-05-05 12:10:00|5330.1|5324.1|5331.6|5325.6|5334.4|5328.4|5329.4|5323.4|108
1683288900000|2023-05-05 12:15:00|5331.5|5325.5|5328.1|5322.1|5333.5|5327.5|5326.8|5320.8|102
1683289200000|2023-05-05 12:20:00|5328.6|5322.6|5332.4|5326.4|5332.6|5326.6|5328.6|5322.6|101
1683289500000|2023-05-05 12:25:00|5332.5|5326.5|5331.9|5325.9|5333.4|5327.4|5328.6|5322.6|70
1683289800000|2023-05-05 12:30:00|5332|5326|5337|5331|5337.5|5331.5|5331.4|5325.4|254
1683290100000|2023-05-05 12:35:00|5336.6|5330.6|5333.6|5327.6|5341.9|5335.9|5332.8|5326.8|460
1683290400000|2023-05-05 12:40:00|5334|5328|5328.1|5322.1|5334.6|5328.6|5324.1|5318.1|108
1683293400000|2023-05-05 13:30:00|5338.7|5332.7|5368.5|5362.5|5372.5|5366.5|5338.2|5332.2|2055
1683293700000|2023-05-05 13:35:00|5369.5|5363.5|5384.9|5378.9|5387.4|5381.4|5363|5357|1518
1683294000000|2023-05-05 13:40:00|5386|5380|5395.8|5389.8|5407.2|5401.2|5386|5380|1732
1683294300000|2023-05-05 13:45:00|5396.8|5390.8|5409.4|5403.4|5415.4|5409.4|5392.4|5386.4|1453
1683294600000|2023-05-05 13:50:00|5409.3|5403.3|5417.8|5411.8|5427.4|5421.4|5406.3|5400.3|1071
1683294900000|2023-05-05 13:55:00|5418.2|5412.2|5419.4|5413.4|5432.3|5426.3|5413.3|5407.3|1003
1683295200000|2023-05-05 14:00:00|5419.3|5413.3|5420.2|5414.2|5430.2|5424.2|5417.9|5411.9|997
1683295500000|2023-05-05 14:05:00|5420.4|5414.4|5440.2|5434.2|5442.2|5436.2|5420.4|5414.4|859
1683295800000|2023-05-05 14:10:00|5441.2|5435.2|5426.8|5420.8|5447.3|5441.3|5423.4|5417.4|941
1683296100000|2023-05-05 14:15:00|5427.3|5421.3|5438|5432|5444.2|5438.2|5422.1|5416.1|852
1683296400000|2023-05-05 14:20:00|5437.7|5431.7|5430.2|5424.2|5444|5438|5424.7|5418.7|616
1683296700000|2023-05-05 14:25:00|5430.1|5424.1|5427.4|5421.4|5435.6|5429.6|5421.4|5415.4|735
1683297000000|2023-05-05 14:30:00|5428.4|5422.4|5434.4|5428.4|5436.5|5430.5|5422.1|5416.1|1005
1683297300000|2023-05-05 14:35:00|5434.8|5428.8|5443.5|5437.5|5446|5440|5433.9|5427.9|1007
1683297600000|2023-05-05 14:40:00|5443.6|5437.6|5438.1|5432.1|5446|5440|5434.4|5428.4|411
1683297900000|2023-05-05 14:45:00|5438.6|5432.6|5423.9|5417.9|5439.2|5433.2|5422.1|5416.1|566
1683298200000|2023-05-05 14:50:00|5424|5418|5405.6|5399.6|5425.4|5419.4|5401.1|5395.1|576
1683298500000|2023-05-05 14:55:00|5405.2|5399.2|5407.4|5401.4|5408.9|5402.9|5394|5388|821
1683298800000|2023-05-05 15:00:00|5407.8|5401.8|5412.4|5406.4|5420.8|5414.8|5407.8|5401.8|694
1683299100000|2023-05-05 15:05:00|5413.8|5407.8|5408.9|5402.9|5418.4|5412.4|5406.4|5400.4|291
1683299400000|2023-05-05 15:10:00|5409.4|5403.4|5415.1|5409.1|5417.1|5411.1|5404.4|5398.4|264
1683299700000|2023-05-05 15:15:00|5415.2|5409.2|5404|5398|5415.6|5409.6|5401.1|5395.1|273
1683300000000|2023-05-05 15:20:00|5403.6|5397.6|5400.2|5394.2|5408|5402|5398.2|5392.2|361
1683300300000|2023-05-05 15:25:00|5399.7|5393.7|5407.2|5401.2|5416.1|5410.1|5399.2|5393.2|317
1683300600000|2023-05-05 15:30:00|5407.7|5401.7|5410.5|5404.5|5411.6|5405.6|5399.6|5393.6|288
1683300900000|2023-05-05 15:35:00|5409.5|5403.5|5406.6|5400.6|5412.4|5406.4|5401|5395|454
1683301200000|2023-05-05 15:40:00|5407.7|5401.7|5407.4|5401.4|5413.4|5407.4|5404|5398|315
1683301500000|2023-05-05 15:45:00|5407.8|5401.8|5409.5|5403.5|5417.8|5411.8|5407.4|5401.4|440
1683301800000|2023-05-05 15:50:00|5410.5|5404.5|5414.5|5408.5|5417.5|5411.5|5410.5|5404.5|350
1683302100000|2023-05-05 15:55:00|5414.9|5408.9|5413.5|5407.5|5417.1|5411.1|5411|5405|243
1683302400000|2023-05-05 16:00:00|5413.4|5407.4|5419|5413|5421.9|5415.9|5413.4|5407.4|422
1683302700000|2023-05-05 16:05:00|5418.5|5412.5|5418.1|5412.1|5425.4|5419.4|5413|5407|275
1683303000000|2023-05-05 16:10:00|5418|5412|5418.4|5412.4|5422|5416|5413|5407|235
1683303300000|2023-05-05 16:15:00|5418.5|5412.5|5420.9|5414.9|5427.6|5421.6|5417|5411|403
1683303600000|2023-05-05 16:20:00|5421|5415|5435.6|5429.6|5438.1|5432.1|5418|5412|483
1683303900000|2023-05-05 16:25:00|5436|5430|5439.9|5433.9|5442.8|5436.8|5434.4|5428.4|337
1683304200000|2023-05-05 16:30:00|5440|5434|5445.6|5439.6|5450.9|5444.9|5438|5432|446
1683304500000|2023-05-05 16:35:00|5446|5440|5438|5432|5450|5444|5437.9|5431.9|346
1683304800000|2023-05-05 16:40:00|5437.9|5431.9|5445.5|5439.5|5447.8|5441.8|5437.9|5431.9|427
1683305100000|2023-05-05 16:45:00|5445.4|5439.4|5448.2|5442.2|5453|5447|5444.8|5438.8|454
1683305400000|2023-05-05 16:50:00|5447.8|5441.8|5442.3|5436.3|5449.7|5443.7|5441.7|5435.7|411
1683305700000|2023-05-05 16:55:00|5442.7|5436.7|5441.4|5435.4|5443.2|5437.2|5438.9|5432.9|256
1683306000000|2023-05-05 17:00:00|5441.8|5435.8|5442.7|5436.7|5448.7|5442.7|5441.2|5435.2|443
1683306300000|2023-05-05 17:05:00|5442.3|5436.3|5442.2|5436.2|5446.8|5440.8|5440.8|5434.8|361
1683306600000|2023-05-05 17:10:00|5442.6|5436.6|5438.9|5432.9|5448.7|5442.7|5437.9|5431.9|345
1683306900000|2023-05-05 17:15:00|5438.8|5432.8|5440.2|5434.2|5442.3|5436.3|5437.8|5431.8|285
1683307200000|2023-05-05 17:20:00|5440.3|5434.3|5442.7|5436.7|5444.3|5438.3|5440.3|5434.3|270
1683307500000|2023-05-05 17:25:00|5442.6|5436.6|5436.1|5430.1|5444.7|5438.7|5430.8|5424.8|348
1683307800000|2023-05-05 17:30:00|5437|5431|5435.6|5429.6|5441.5|5435.5|5431.2|5425.2|328
1683308100000|2023-05-05 17:35:00|5436|5430|5430.7|5424.7|5437|5431|5424.9|5418.9|443
1683308400000|2023-05-05 17:40:00|5431.2|5425.2|5416.1|5410.1|5432.2|5426.2|5416|5410|432
1683308700000|2023-05-05 17:45:00|5417|5411|5414.8|5408.8|5420|5414|5410.7|5404.7|490
1683309000000|2023-05-05 17:50:00|5414.7|5408.7|5405.6|5399.6|5415.7|5409.7|5398.5|5392.5|1004
1683309300000|2023-05-05 17:55:00|5406.5|5400.5|5421.9|5415.9|5421.9|5415.9|5406|5400|583
1683309600000|2023-05-05 18:00:00|5421.5|5415.5|5418.5|5412.5|5423.2|5417.2|5415.7|5409.7|537
1683309900000|2023-05-05 18:05:00|5418.6|5412.6|5415.7|5409.7|5430.4|5424.4|5415.7|5409.7|1046
1683310200000|2023-05-05 18:10:00|5415.5|5409.5|5428.6|5422.6|5433|5427|5414.6|5408.6|2053
1683310500000|2023-05-05 18:15:00|5429|5423|5432.8|5426.8|5436.5|5430.5|5428.5|5422.5|1343
1683504000000|2023-05-08 00:00:00|5428.1|5422.1|5438.9|5432.9|5442.8|5436.8|5425.4|5419.4|364
1683504300000|2023-05-08 00:05:00|5438.4|5432.4|5435.9|5429.9|5441.9|5435.9|5435.9|5429.9|72
1683504600000|2023-05-08 00:10:00|5436.5|5430.5|5442.4|5436.4|5443.4|5437.4|5434.9|5428.9|58
1683504900000|2023-05-08 00:15:00|5442|5436|5440.5|5434.5|5444.9|5438.9|5440|5434|54
1683505200000|2023-05-08 00:20:00|5440.4|5434.4|5431.6|5425.6|5440.9|5434.9|5431.1|5425.1|84
1683505500000|2023-05-08 00:25:00|5432|5426|5430.4|5424.4|5432.6|5426.6|5428.1|5422.1|35
1683505800000|2023-05-08 00:30:00|5430|5424|5418.5|5412.5|5431.4|5425.4|5418|5412|74
1683506100000|2023-05-08 00:35:00|5418.4|5412.4|5421.1|5415.1|5421.5|5415.5|5416.1|5410.1|40
1683506400000|2023-05-08 00:40:00|5420.3|5414.3|5416|5410|5421.1|5415.1|5416|5410|18
1683506700000|2023-05-08 00:45:00|5417|5411|5416.6|5410.6|5417.1|5411.1|5414.2|5408.2|11
1683507000000|2023-05-08 00:50:00|5417.4|5411.4|5415.6|5409.6|5418.1|5412.1|5414.2|5408.2|33
1683507300000|2023-05-08 00:55:00|5414.6|5408.6|5415.1|5409.1|5417.1|5411.1|5414.6|5408.6|13
1683507600000|2023-05-08 01:00:00|5416.5|5410.5|5413.5|5407.5|5422.4|5416.4|5410.1|5404.1|107
1683507900000|2023-05-08 01:05:00|5413.1|5407.1|5417.5|5411.5|5418|5412|5410.6|5404.6|57
1683508200000|2023-05-08 01:10:00|5418|5412|5411.6|5405.6|5418.9|5412.9|5411.6|5405.6|48
1683508500000|2023-05-08 01:15:00|5412.4|5406.4|5411.6|5405.6|5414.1|5408.1|5410.2|5404.2|42
1683508800000|2023-05-08 01:20:00|5412|5406|5409.1|5403.1|5414.5|5408.5|5405|5399|63
1683509100000|2023-05-08 01:25:00|5409|5403|5406.5|5400.5|5410.5|5404.5|5405.5|5399.5|19
1683509400000|2023-05-08 01:30:00|5406.6|5400.6|5407.5|5401.5|5412.5|5406.5|5405|5399|57
1683509700000|2023-05-08 01:35:00|5407.6|5401.6|5407.1|5401.1|5410.5|5404.5|5407.1|5401.1|11
1683510000000|2023-05-08 01:40:00|5407.6|5401.6|5402.6|5396.6|5409.2|5403.2|5402.1|5396.1|22
1683510300000|2023-05-08 01:45:00|5402.2|5396.2|5395.6|5389.6|5402.6|5396.6|5395|5389|74
1683510600000|2023-05-08 01:50:00|5394.6|5388.6|5399.5|5393.5|5399.9|5393.9|5392.6|5386.6|32
1683510900000|2023-05-08 01:55:00|5399.4|5393.4|5403.9|5397.9|5409.7|5403.7|5398.9|5392.9|23
1683511200000|2023-05-08 02:00:00|5404|5398|5402.5|5396.5|5407|5401|5402.4|5396.4|26
1683511500000|2023-05-08 02:05:00|5402.6|5396.6|5405.5|5399.5|5405.5|5399.5|5401.5|5395.5|23
1683511800000|2023-05-08 02:10:00|5405.9|5399.9|5409.6|5403.6|5411.6|5405.6|5404.6|5398.6|11
1683512100000|2023-05-08 02:15:00|5409.2|5403.2|5411.6|5405.6|5412.6|5406.6|5409.1|5403.1|12
1683512400000|2023-05-08 02:20:00|5411.2|5405.2|5412.6|5406.6|5412.6|5406.6|5410.6|5404.6|9
1683512700000|2023-05-08 02:25:00|5411.6|5405.6|5419.6|5413.6|5419.6|5413.6|5411.6|5405.6|12
1683513000000|2023-05-08 02:30:00|5419.2|5413.2|5412.1|5406.1|5420.1|5414.1|5411.1|5405.1|21
1683513300000|2023-05-08 02:35:00|5412.3|5406.3|5407.6|5401.6|5415.1|5409.1|5406.1|5400.1|22
1683513600000|2023-05-08 02:40:00|5408|5402|5418|5412|5421|5415|5408|5402|24
1683513900000|2023-05-08 02:45:00|5418.5|5412.5|5422|5416|5424|5418|5418|5412|10
1683514200000|2023-05-08 02:50:00|5421|5415|5421|5415|5427.5|5421.5|5420|5414|17
1683514500000|2023-05-08 02:55:00|5420.6|5414.6|5416.5|5410.5|5422|5416|5414.5|5408.5|16
1683514800000|2023-05-08 03:00:00|5416.1|5410.1|5420.5|5414.5|5423|5417|5416.1|5410.1|8
1683515100000|2023-05-08 03:05:00|5420|5414|5419.5|5413.5|5421|5415|5415|5409|9
1683515400000|2023-05-08 03:10:00|5419.9|5413.9|5417.9|5411.9|5420|5414|5414.5|5408.5|4
1683515700000|2023-05-08 03:15:00|5418|5412|5417|5411|5418.1|5412.1|5416|5410|4
1683516000000|2023-05-08 03:20:00|5416.6|5410.6|5415.6|5409.6|5418.1|5412.1|5415.5|5409.5|6
1683516300000|2023-05-08 03:25:00|5416.2|5410.2|5415.5|5409.5|5419|5413|5415.5|5409.5|6
1683516600000|2023-05-08 03:30:00|5415|5409|5415.5|5409.5|5416.1|5410.1|5415|5409|3
1683516900000|2023-05-08 03:35:00|5416|5410|5416.1|5410.1|5416.5|5410.5|5413.1|5407.1|5
1683517200000|2023-05-08 03:40:00|5416.2|5410.2|5416|5410|5416.2|5410.2|5414.2|5408.2|3
1683517500000|2023-05-08 03:45:00|5415|5409|5416|5410|5416|5410|5414.6|5408.6|3
1683517800000|2023-05-08 03:50:00|5416.2|5410.2|5415.6|5409.6|5417.1|5411.1|5414.2|5408.2|7
1683518100000|2023-05-08 03:55:00|5415.2|5409.2|5415.6|5409.6|5415.6|5409.6|5414.6|5408.6|0
1683518400000|2023-05-08 04:00:00|5415.2|5409.2|5413.7|5407.7|5416.2|5410.2|5413.7|5407.7|8
1683518700000|2023-05-08 04:05:00|5413.1|5407.1|5413.6|5407.6|5414.6|5408.6|5411.1|5405.1|10
1683519000000|2023-05-08 04:10:00|5413.1|5407.1|5413.6|5407.6|5413.6|5407.6|5411.2|5405.2|15
1683519300000|2023-05-08 04:15:00|5413.1|5407.1|5415.1|5409.1|5415.1|5409.1|5413.1|5407.1|5
1683519600000|2023-05-08 04:20:00|5414.1|5408.1|5414.6|5408.6|5414.7|5408.7|5414.1|5408.1|3
1683519900000|2023-05-08 04:25:00|5414.1|5408.1|5418.1|5412.1|5418.1|5412.1|5413.9|5407.9|64
1683520200000|2023-05-08 04:30:00|5417.6|5411.6|5412.5|5406.5|5417.6|5411.6|5411.2|5405.2|24
1683520500000|2023-05-08 04:35:00|5411.5|5405.5|5411.5|5405.5|5413.5|5407.5|5411.2|5405.2|8
1683520800000|2023-05-08 04:40:00|5412|5406|5411.5|5405.5|5412|5406|5411|5405|8
1683521100000|2023-05-08 04:45:00|5411.9|5405.9|5412|5406|5414|5408|5411.5|5405.5|13
1683521400000|2023-05-08 04:50:00|5412.5|5406.5|5413|5407|5413|5407|5411.1|5405.1|4
1683521700000|2023-05-08 04:55:00|5412.5|5406.5|5412|5406|5412.6|5406.6|5411|5405|4
1683522000000|2023-05-08 05:00:00|5411.9|5405.9|5413.5|5407.5|5413.5|5407.5|5411.1|5405.1|5
1683522300000|2023-05-08 05:05:00|5413|5407|5412.5|5406.5|5413.9|5407.9|5412|5406|17
1683522600000|2023-05-08 05:10:00|5413.5|5407.5|5413.5|5407.5|5414.5|5408.5|5413|5407|5
1683522900000|2023-05-08 05:15:00|5413.4|5407.4|5412.4|5406.4|5416.5|5410.5|5411.5|5405.5|40
1683523200000|2023-05-08 05:20:00|5412.9|5406.9|5412.5|5406.5|5412.9|5406.9|5411.9|5405.9|7
1683523500000|2023-05-08 05:25:00|5412.1|5406.1|5412|5406|5412.5|5406.5|5411.9|5405.9|4
1683523800000|2023-05-08 05:30:00|5413.2|5407.2|5420.6|5414.6|5422.1|5416.1|5413.2|5407.2|81
1683524100000|2023-05-08 05:35:00|5419.6|5413.6|5421|5415|5422|5416|5418|5412|16
1683524400000|2023-05-08 05:40:00|5420.4|5414.4|5425.2|5419.2|5431.3|5425.3|5418|5412|48
1683524700000|2023-05-08 05:45:00|5425.3|5419.3|5431.3|5425.3|5432.3|5426.3|5425.3|5419.3|23
1683525000000|2023-05-08 05:50:00|5430.9|5424.9|5424.5|5418.5|5431.4|5425.4|5424.1|5418.1|16
1683525300000|2023-05-08 05:55:00|5425.4|5419.4|5418|5412|5425.5|5419.5|5417|5411|17
1683525600000|2023-05-08 06:00:00|5417.9|5411.9|5417.8|5411.8|5418.9|5412.9|5414.4|5408.4|18
1683525900000|2023-05-08 06:05:00|5417.9|5411.9|5418.3|5412.3|5418.3|5412.3|5414.4|5408.4|12
1683526200000|2023-05-08 06:10:00|5418.8|5412.8|5424.3|5418.3|5424.3|5418.3|5417.9|5411.9|24
1683526500000|2023-05-08 06:15:00|5424.4|5418.4|5428.4|5422.4|5428.4|5422.4|5423.4|5417.4|11
1683526800000|2023-05-08 06:20:00|5428.3|5422.3|5425.8|5419.8|5428.4|5422.4|5423.4|5417.4|25
1683527100000|2023-05-08 06:25:00|5425.9|5419.9|5427.4|5421.4|5427.9|5421.9|5425|5419|13
1683527400000|2023-05-08 06:30:00|5426.8|5420.8|5425.3|5419.3|5429.9|5423.9|5424.4|5418.4|34
1683527700000|2023-05-08 06:35:00|5425.7|5419.7|5427.8|5421.8|5429.3|5423.3|5425.7|5419.7|38
1683528000000|2023-05-08 06:40:00|5426.8|5420.8|5433.3|5427.3|5434.8|5428.8|5425.3|5419.3|58
1683528300000|2023-05-08 06:45:00|5432.8|5426.8|5436.3|5430.3|5436.3|5430.3|5432.8|5426.8|30
1683528600000|2023-05-08 06:50:00|5435.3|5429.3|5431.4|5425.4|5435.3|5429.3|5429.2|5423.2|15
1683528900000|2023-05-08 06:55:00|5431.8|5425.8|5438.3|5432.3|5438.3|5432.3|5431.4|5425.4|17
1683529200000|2023-05-08 07:00:00|5437.8|5431.8|5442.3|5436.3|5442.8|5436.8|5436.3|5430.3|49
1683529500000|2023-05-08 07:05:00|5443.9|5437.9|5446.8|5440.8|5448.3|5442.3|5439.8|5433.8|90
1683529800000|2023-05-08 07:10:00|5447.2|5441.2|5450.8|5444.8|5452.2|5446.2|5445.2|5439.2|79
1683530100000|2023-05-08 07:15:00|5451.2|5445.2|5462.5|5456.5|5462.5|5456.5|5450.8|5444.8|135
1683530400000|2023-05-08 07:20:00|5462|5456|5460.6|5454.6|5462.1|5456.1|5460.6|5454.6|62
1683530700000|2023-05-08 07:25:00|5461.5|5455.5|5470.7|5464.7|5472.3|5466.3|5460.6|5454.6|153
1683531000000|2023-05-08 07:30:00|5470.8|5464.8|5476.2|5470.2|5478.1|5472.1|5470.7|5464.7|129
1683531300000|2023-05-08 07:35:00|5476.3|5470.3|5479.3|5473.3|5479.9|5473.9|5476.2|5470.2|85
1683531600000|2023-05-08 07:40:00|5479.4|5473.4|5483.1|5477.1|5484.5|5478.5|5478.1|5472.1|93
1683531900000|2023-05-08 07:45:00|5483.2|5477.2|5490.5|5484.5|5496.5|5490.5|5483.2|5477.2|167
1683532200000|2023-05-08 07:50:00|5490.6|5484.6|5486.6|5480.6|5490.6|5484.6|5483.4|5477.4|39
1683532500000|2023-05-08 07:55:00|5486.5|5480.5|5501.1|5495.1|5501.6|5495.6|5486.5|5480.5|126
1683532800000|2023-05-08 08:00:00|5501|5495|5499.9|5493.9|5505.9|5499.9|5497.5|5491.5|173
1683533100000|2023-05-08 08:05:00|5499.4|5493.4|5503|5497|5506.3|5500.3|5499.4|5493.4|85
1683533400000|2023-05-08 08:10:00|5502.9|5496.9|5492.1|5486.1|5502.9|5496.9|5491.5|5485.5|62
1683533700000|2023-05-08 08:15:00|5493.5|5487.5|5491.6|5485.6|5493.5|5487.5|5486.1|5480.1|40
1683534000000|2023-05-08 08:20:00|5491.2|5485.2|5493.6|5487.6|5493.6|5487.6|5487.5|5481.5|34
1683534300000|2023-05-08 08:25:00|5493.2|5487.2|5488.8|5482.8|5493.8|5487.8|5488.8|5482.8|29
1683534600000|2023-05-08 08:30:00|5489.2|5483.2|5494.7|5488.7|5495.2|5489.2|5489.2|5483.2|42
1683534900000|2023-05-08 08:35:00|5494.6|5488.6|5494.5|5488.5|5495.3|5489.3|5487.7|5481.7|94
1683535200000|2023-05-08 08:40:00|5493.5|5487.5|5490|5484|5496.3|5490.3|5489.5|5483.5|34
1683535500000|2023-05-08 08:45:00|5491.5|5485.5|5492.3|5486.3|5492.3|5486.3|5490.5|5484.5|76
1683535800000|2023-05-08 08:50:00|5491.9|5485.9|5479.9|5473.9|5491.9|5485.9|5479.4|5473.4|87
1683536100000|2023-05-08 08:55:00|5481.4|5475.4|5478.9|5472.9|5481.4|5475.4|5474.9|5468.9|41
1683536400000|2023-05-08 09:00:00|5478.8|5472.8|5483.3|5477.3|5485.4|5479.4|5476.9|5470.9|22
1683536700000|2023-05-08 09:05:00|5482.9|5476.9|5480.9|5474.9|5482.9|5476.9|5477.2|5471.2|30
1683537000000|2023-05-08 09:10:00|5481.3|5475.3|5482.4|5476.4|5486.8|5480.8|5479.9|5473.9|26
1683537300000|2023-05-08 09:15:00|5482|5476|5484.5|5478.5|5485.8|5479.8|5479.4|5473.4|28
1683537600000|2023-05-08 09:20:00|5484.4|5478.4|5483.4|5477.4|5485.9|5479.9|5481.8|5475.8|58
1683537900000|2023-05-08 09:25:00|5482.5|5476.5|5475.5|5469.5|5483.9|5477.9|5471.4|5465.4|75
1683538200000|2023-05-08 09:30:00|5475.4|5469.4|5473.4|5467.4|5477.6|5471.6|5471|5465|83
1683538500000|2023-05-08 09:35:00|5473.8|5467.8|5471.5|5465.5|5477.1|5471.1|5471|5465|81
1683538800000|2023-05-08 09:40:00|5472|5466|5472.5|5466.5|5473.4|5467.4|5470.9|5464.9|70
1683539100000|2023-05-08 09:45:00|5472.4|5466.4|5474|5468|5474.6|5468.6|5471|5465|22
1683539400000|2023-05-08 09:50:00|5473.6|5467.6|5474.5|5468.5|5475.5|5469.5|5467.5|5461.5|65
1683539700000|2023-05-08 09:55:00|5473.7|5467.7|5475.6|5469.6|5477.1|5471.1|5472|5466|65
1683540000000|2023-05-08 10:00:00|5476.4|5470.4|5474|5468|5478.6|5472.6|5472.1|5466.1|18
1683540300000|2023-05-08 10:05:00|5473.6|5467.6|5474.2|5468.2|5474.2|5468.2|5468.1|5462.1|15
1683540600000|2023-05-08 10:10:00|5474.6|5468.6|5466.1|5460.1|5475.1|5469.1|5466.1|5460.1|32
1683540900000|2023-05-08 10:15:00|5466.6|5460.6|5468.6|5462.6|5471.4|5465.4|5466.1|5460.1|35
1683541200000|2023-05-08 10:20:00|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|5463.3|5457.3|62
1683541500000|2023-05-08 10:25:00|5468.7|5462.7|5467.6|5461.6|5468.7|5462.7|5462.7|5456.7|25
1683541800000|2023-05-08 10:30:00|5468|5462|5472.6|5466.6|5476.1|5470.1|5466.1|5460.1|102
1683542100000|2023-05-08 10:35:00|5472.2|5466.2|5473.1|5467.1|5475.1|5469.1|5470.6|5464.6|28
1683542400000|2023-05-08 10:40:00|5472.7|5466.7|5475.6|5469.6|5475.6|5469.6|5471.1|5465.1|27
1683542700000|2023-05-08 10:45:00|5476.1|5470.1|5470.1|5464.1|5476.1|5470.1|5468.3|5462.3|17
1683543000000|2023-05-08 10:50:00|5470.6|5464.6|5470.1|5464.1|5473.6|5467.6|5470.1|5464.1|19
1683543300000|2023-05-08 10:55:00|5470.5|5464.5|5470.6|5464.6|5473.1|5467.1|5466.4|5460.4|30
1683543600000|2023-05-08 11:00:00|5470.7|5464.7|5468.2|5462.2|5473.2|5467.2|5468.2|5462.2|49
1683543900000|2023-05-08 11:05:00|5467.6|5461.6|5463.3|5457.3|5467.6|5461.6|5461.7|5455.7|57
1683544200000|2023-05-08 11:10:00|5462.4|5456.4|5469.6|5463.6|5469.6|5463.6|5462.4|5456.4|25
1683544500000|2023-05-08 11:15:00|5469.2|5463.2|5473.1|5467.1|5475|5469|5469.1|5463.1|28
1683544800000|2023-05-08 11:20:00|5472.2|5466.2|5475.1|5469.1|5475.1|5469.1|5472.1|5466.1|27
1683545100000|2023-05-08 11:25:00|5474.6|5468.6|5473.6|5467.6|5475.1|5469.1|5472.1|5466.1|37
1683545400000|2023-05-08 11:30:00|5473.7|5467.7|5470|5464|5475.1|5469.1|5469.6|5463.6|55
1683545700000|2023-05-08 11:35:00|5470.4|5464.4|5472|5466|5473.5|5467.5|5470|5464|32
1683546000000|2023-05-08 11:40:00|5471.1|5465.1|5480.4|5474.4|5480.4|5474.4|5470.8|5464.8|211
1683546300000|2023-05-08 11:45:00|5481.4|5475.4|5482.9|5476.9|5487.1|5481.1|5478.4|5472.4|158
1683546600000|2023-05-08 11:50:00|5482.4|5476.4|5483.9|5477.9|5485.2|5479.2|5480.4|5474.4|99
1683546900000|2023-05-08 11:55:00|5484.3|5478.3|5490.9|5484.9|5493.3|5487.3|5484.3|5478.3|429
1683547200000|2023-05-08 12:00:00|5490.6|5484.6|5483.5|5477.5|5490.6|5484.6|5483.1|5477.1|69
1683547500000|2023-05-08 12:05:00|5483.7|5477.7|5478|5472|5484.9|5478.9|5475|5469|67
1683547800000|2023-05-08 12:10:00|5478.2|5472.2|5476.2|5470.2|5485|5479|5474.7|5468.7|82
1683548100000|2023-05-08 12:15:00|5477.7|5471.7|5480.5|5474.5|5481.8|5475.8|5475.2|5469.2|91
1683548400000|2023-05-08 12:20:00|5480.2|5474.2|5481.3|5475.3|5482|5476|5476.5|5470.5|37
1683548700000|2023-05-08 12:25:00|5480.8|5474.8|5483.3|5477.3|5484.8|5478.8|5476.8|5470.8|131
1683549000000|2023-05-08 12:30:00|5481.8|5475.8|5481.6|5475.6|5482.8|5476.8|5474.9|5468.9|217
1683549300000|2023-05-08 12:35:00|5481.5|5475.5|5469.5|5463.5|5481.6|5475.6|5469.1|5463.1|158
1683549600000|2023-05-08 12:40:00|5469.9|5463.9|5468.9|5462.9|5473.4|5467.4|5468.8|5462.8|135
1683552600000|2023-05-08 13:30:00|5455.2|5449.2|5434.2|5428.2|5464.4|5458.4|5434.2|5428.2|2010
1683552900000|2023-05-08 13:35:00|5433.7|5427.7|5443.6|5437.6|5456.4|5450.4|5430.8|5424.8|1422
1683553200000|2023-05-08 13:40:00|5442.7|5436.7|5408.5|5402.5|5447.8|5441.8|5406.5|5400.5|1449
1683553500000|2023-05-08 13:45:00|5409.7|5403.7|5383.2|5377.2|5415.5|5409.5|5381.1|5375.1|1281
1683553800000|2023-05-08 13:50:00|5382.7|5376.7|5364.1|5358.1|5387.5|5381.5|5363.1|5357.1|986
1683554100000|2023-05-08 13:55:00|5363.6|5357.6|5379.1|5373.1|5380|5374|5363.6|5357.6|803
1683554400000|2023-05-08 14:00:00|5379.5|5373.5|5407.3|5401.3|5407.3|5401.3|5372.7|5366.7|1080
1683554700000|2023-05-08 14:05:00|5407.7|5401.7|5415.5|5409.5|5419.9|5413.9|5400.3|5394.3|668
1683555000000|2023-05-08 14:10:00|5415.9|5409.9|5411.3|5405.3|5416.5|5410.5|5402.9|5396.9|536
1683555300000|2023-05-08 14:15:00|5411.8|5405.8|5402.9|5396.9|5417.1|5411.1|5397.6|5391.6|579
1683555600000|2023-05-08 14:20:00|5403.9|5397.9|5402.6|5396.6|5414.3|5408.3|5399.3|5393.3|385
1683555900000|2023-05-08 14:25:00|5403|5397|5410.2|5404.2|5411.2|5405.2|5400.9|5394.9|290
1683556200000|2023-05-08 14:30:00|5411.2|5405.2|5398|5392|5417.1|5411.1|5391.4|5385.4|527
1683556500000|2023-05-08 14:35:00|5398.1|5392.1|5404.2|5398.2|5406.9|5400.9|5397|5391|211
1683556800000|2023-05-08 14:40:00|5403.9|5397.9|5410.2|5404.2|5419.6|5413.6|5402.7|5396.7|407
1683557100000|2023-05-08 14:45:00|5410.9|5404.9|5401.2|5395.2|5414.9|5408.9|5401.2|5395.2|334
1683557400000|2023-05-08 14:50:00|5401.7|5395.7|5397.2|5391.2|5407.6|5401.6|5389.2|5383.2|328
1683557700000|2023-05-08 14:55:00|5397.7|5391.7|5386.5|5380.5|5399.7|5393.7|5385.8|5379.8|471
1683558000000|2023-05-08 15:00:00|5386.3|5380.3|5371.9|5365.9|5386.5|5380.5|5365.7|5359.7|761
1683558300000|2023-05-08 15:05:00|5371.3|5365.3|5379.9|5373.9|5384.9|5378.9|5369.9|5363.9|317
1683558600000|2023-05-08 15:10:00|5380|5374|5366.2|5360.2|5381.5|5375.5|5361.8|5355.8|408
1683558900000|2023-05-08 15:15:00|5366.3|5360.3|5374.3|5368.3|5383.7|5377.7|5364.4|5358.4|444
1683559200000|2023-05-08 15:20:00|5374.2|5368.2|5380.7|5374.7|5383.7|5377.7|5371.1|5365.1|310
1683559500000|2023-05-08 15:25:00|5380.8|5374.8|5373.3|5367.3|5390.7|5384.7|5372.3|5366.3|358
1683559800000|2023-05-08 15:30:00|5373.7|5367.7|5372.9|5366.9|5384.7|5378.7|5370.9|5364.9|266
1683560100000|2023-05-08 15:35:00|5373.5|5367.5|5365.8|5359.8|5375.9|5369.9|5364.7|5358.7|208
1683560400000|2023-05-08 15:40:00|5365.7|5359.7|5368.1|5362.1|5370|5364|5360.3|5354.3|493
1683560700000|2023-05-08 15:45:00|5368|5362|5369.6|5363.6|5372.7|5366.7|5361|5355|689
1683561000000|2023-05-08 15:50:00|5369.7|5363.7|5359.5|5353.5|5370.1|5364.1|5353.8|5347.8|557
1683561300000|2023-05-08 15:55:00|5358.9|5352.9|5351.9|5345.9|5358.9|5352.9|5342.9|5336.9|618
1683561600000|2023-05-08 16:00:00|5351|5345|5362.9|5356.9|5365|5359|5350.6|5344.6|410
1683561900000|2023-05-08 16:05:00|5362.5|5356.5|5367.3|5361.3|5367.9|5361.9|5361.3|5355.3|246
1683562200000|2023-05-08 16:10:00|5367.4|5361.4|5361.9|5355.9|5368.9|5362.9|5361.4|5355.4|316
1683562500000|2023-05-08 16:15:00|5362.3|5356.3|5366.3|5360.3|5368.9|5362.9|5354.3|5348.3|416
1683562800000|2023-05-08 16:20:00|5366.5|5360.5|5357.9|5351.9|5366.5|5360.5|5356.9|5350.9|194
1683563100000|2023-05-08 16:25:00|5357|5351|5359.9|5353.9|5364.9|5358.9|5353.9|5347.9|218
1683563400000|2023-05-08 16:30:00|5360.6|5354.6|5362.1|5356.1|5364.4|5358.4|5358.9|5352.9|255
1683563700000|2023-05-08 16:35:00|5362.7|5356.7|5362.6|5356.6|5364.1|5358.1|5355.1|5349.1|248
1683564000000|2023-05-08 16:40:00|5362.7|5356.7|5350.7|5344.7|5362.7|5356.7|5348.1|5342.1|481
1683564300000|2023-05-08 16:45:00|5350.3|5344.3|5345.6|5339.6|5355.5|5349.5|5345.6|5339.6|516
1683564600000|2023-05-08 16:50:00|5346|5340|5347.1|5341.1|5352|5346|5346|5340|269
1683564900000|2023-05-08 16:55:00|5347.8|5341.8|5353.1|5347.1|5356.1|5350.1|5347.5|5341.5|280
1683565200000|2023-05-08 17:00:00|5353.5|5347.5|5346.5|5340.5|5355.7|5349.7|5343.1|5337.1|394
1683565500000|2023-05-08 17:05:00|5347.5|5341.5|5352.2|5346.2|5357.2|5351.2|5347|5341|299
1683565800000|2023-05-08 17:10:00|5352.8|5346.8|5358.6|5352.6|5361.6|5355.6|5352.8|5346.8|268
1683566100000|2023-05-08 17:15:00|5359.2|5353.2|5357.8|5351.8|5359.2|5353.2|5350.8|5344.8|205
1683566400000|2023-05-08 17:20:00|5358.2|5352.2|5358|5352|5362.6|5356.6|5355.6|5349.6|319
1683566700000|2023-05-08 17:25:00|5358.6|5352.6|5362.5|5356.5|5364.5|5358.5|5357.6|5351.6|200
1683567000000|2023-05-08 17:30:00|5363|5357|5372.4|5366.4|5375.8|5369.8|5361.6|5355.6|572
1683567300000|2023-05-08 17:35:00|5372.9|5366.9|5365.5|5359.5|5373.9|5367.9|5362.6|5356.6|280
1683567600000|2023-05-08 17:40:00|5365.4|5359.4|5355.6|5349.6|5365.6|5359.6|5354.6|5348.6|316
1683567900000|2023-05-08 17:45:00|5354.8|5348.8|5360.4|5354.4|5360.5|5354.5|5350.5|5344.5|425
1683568200000|2023-05-08 17:50:00|5360.5|5354.5|5359.8|5353.8|5361.4|5355.4|5353.4|5347.4|349
1683568500000|2023-05-08 17:55:00|5359.3|5353.3|5365.6|5359.6|5365.7|5359.7|5355.3|5349.3|362
1683568800000|2023-05-08 18:00:00|5364.7|5358.7|5362.4|5356.4|5366.6|5360.6|5359.7|5353.7|426
1683569100000|2023-05-08 18:05:00|5361.6|5355.6|5355.7|5349.7|5363.4|5357.4|5351.4|5345.4|635
1683569400000|2023-05-08 18:10:00|5356.1|5350.1|5362.3|5356.3|5363.7|5357.7|5350.3|5344.3|2402
1683569700000|2023-05-08 18:15:00|5362.4|5356.4|5355|5349|5362.4|5356.4|5352.3|5346.3|1087
1683590400000|2023-05-09 00:00:00|5355.4|5349.4|5339.7|5333.7|5357.7|5351.7|5335.7|5329.7|277
1683590700000|2023-05-09 00:05:00|5339|5333|5343.6|5337.6|5344.8|5338.8|5338.7|5332.7|143
1683591000000|2023-05-09 00:10:00|5344|5338|5341.8|5335.8|5344.6|5338.6|5341.5|5335.5|10
1683591300000|2023-05-09 00:15:00|5341.6|5335.6|5345.1|5339.1|5346.5|5340.5|5340.8|5334.8|22
1683591600000|2023-05-09 00:20:00|5345.5|5339.5|5347|5341|5348|5342|5342.1|5336.1|17
1683591900000|2023-05-09 00:25:00|5346.6|5340.6|5344.8|5338.8|5347.5|5341.5|5344.3|5338.3|36
1683592200000|2023-05-09 00:30:00|5344.3|5338.3|5344.8|5338.8|5346.1|5340.1|5344.3|5338.3|34
1683592500000|2023-05-09 00:35:00|5345.1|5339.1|5339.5|5333.5|5345.1|5339.1|5339.5|5333.5|34
1683592800000|2023-05-09 00:40:00|5340.5|5334.5|5336.9|5330.9|5340.5|5334.5|5336|5330|20
1683593100000|2023-05-09 00:45:00|5337|5331|5339|5333|5339.4|5333.4|5336.9|5330.9|26
1683593400000|2023-05-09 00:50:00|5339.4|5333.4|5339.4|5333.4|5339.9|5333.9|5338.4|5332.4|7
1683593700000|2023-05-09 00:55:00|5338.4|5332.4|5341.4|5335.4|5341.5|5335.5|5337.4|5331.4|25
1683594000000|2023-05-09 01:00:00|5340.9|5334.9|5346.9|5340.9|5349.2|5343.2|5340.9|5334.9|114
1683594300000|2023-05-09 01:05:00|5347.4|5341.4|5350.1|5344.1|5350.1|5344.1|5344.9|5338.9|25
1683594600000|2023-05-09 01:10:00|5349.6|5343.6|5349.9|5343.9|5356|5350|5349.2|5343.2|26
1683594900000|2023-05-09 01:15:00|5350.6|5344.6|5347.2|5341.2|5351.9|5345.9|5347.2|5341.2|11
1683595200000|2023-05-09 01:20:00|5347.4|5341.4|5339.2|5333.2|5350.7|5344.7|5339.2|5333.2|51
1683595500000|2023-05-09 01:25:00|5338.3|5332.3|5335.2|5329.2|5339.8|5333.8|5335.2|5329.2|53
1683595800000|2023-05-09 01:30:00|5335.3|5329.3|5336.2|5330.2|5344.7|5338.7|5335.2|5329.2|89
1683596100000|2023-05-09 01:35:00|5335.8|5329.8|5334.3|5328.3|5336.8|5330.8|5332.3|5326.3|86
1683596400000|2023-05-09 01:40:00|5334.2|5328.2|5335.8|5329.8|5335.8|5329.8|5332.3|5326.3|14
1683596700000|2023-05-09 01:45:00|5334.8|5328.8|5335.6|5329.6|5335.6|5329.6|5332.3|5326.3|62
1683597000000|2023-05-09 01:50:00|5335.2|5329.2|5338.7|5332.7|5339.6|5333.6|5334.6|5328.6|19
1683597300000|2023-05-09 01:55:00|5338.6|5332.6|5337.7|5331.7|5340.6|5334.6|5335.2|5329.2|21
1683597600000|2023-05-09 02:00:00|5337.8|5331.8|5341.7|5335.7|5342.7|5336.7|5337.8|5331.8|5
1683597900000|2023-05-09 02:05:00|5341.8|5335.8|5345.3|5339.3|5346.2|5340.2|5339.3|5333.3|19
1683598200000|2023-05-09 02:10:00|5345.2|5339.2|5342.7|5336.7|5348.7|5342.7|5342.7|5336.7|20
1683598500000|2023-05-09 02:15:00|5342.3|5336.3|5340.3|5334.3|5342.3|5336.3|5339.9|5333.9|14
1683598800000|2023-05-09 02:20:00|5339.8|5333.8|5342.7|5336.7|5343.2|5337.2|5338.8|5332.8|12
1683599100000|2023-05-09 02:25:00|5342.3|5336.3|5341.8|5335.8|5342.3|5336.3|5340.8|5334.8|3
1683599400000|2023-05-09 02:30:00|5342.2|5336.2|5343.2|5337.2|5348.7|5342.7|5342.1|5336.1|23
1683599700000|2023-05-09 02:35:00|5343.1|5337.1|5341.7|5335.7|5343.1|5337.1|5334.2|5328.2|68
1683600000000|2023-05-09 02:40:00|5341.2|5335.2|5340.7|5334.7|5342.5|5336.5|5337.3|5331.3|3
1683600300000|2023-05-09 02:45:00|5339.7|5333.7|5341.3|5335.3|5345.2|5339.2|5339.7|5333.7|8
1683600600000|2023-05-09 02:50:00|5340.8|5334.8|5341.2|5335.2|5343.1|5337.1|5337.3|5331.3|8
1683600900000|2023-05-09 02:55:00|5342|5336|5344.7|5338.7|5348.5|5342.5|5341.2|5335.2|34
1683601200000|2023-05-09 03:00:00|5344.8|5338.8|5348.6|5342.6|5350.6|5344.6|5344.1|5338.1|102
1683601500000|2023-05-09 03:05:00|5349.2|5343.2|5349.1|5343.1|5352.2|5346.2|5347.2|5341.2|144
1683601800000|2023-05-09 03:10:00|5349|5343|5345.7|5339.7|5349.1|5343.1|5344.6|5338.6|9
1683602100000|2023-05-09 03:15:00|5345.6|5339.6|5344.7|5338.7|5348.6|5342.6|5344.6|5338.6|55
1683602400000|2023-05-09 03:20:00|5344.2|5338.2|5350.6|5344.6|5350.7|5344.7|5344.2|5338.2|6
1683602700000|2023-05-09 03:25:00|5350.2|5344.2|5347.6|5341.6|5350.2|5344.2|5346.7|5340.7|3
1683603000000|2023-05-09 03:30:00|5348|5342|5349.6|5343.6|5349.6|5343.6|5348|5342|3
1683603300000|2023-05-09 03:35:00|5349.5|5343.5|5347.6|5341.6|5349.5|5343.5|5347.6|5341.6|2
1683603600000|2023-05-09 03:40:00|5349|5343|5351.1|5345.1|5351.1|5345.1|5349|5343|6
1683603900000|2023-05-09 03:45:00|5350.6|5344.6|5349.1|5343.1|5352.1|5346.1|5349.1|5343.1|14
1683604200000|2023-05-09 03:50:00|5348.7|5342.7|5349.6|5343.6|5350|5344|5348.1|5342.1|4
1683604500000|2023-05-09 03:55:00|5350.1|5344.1|5351.2|5345.2|5352.1|5346.1|5349.6|5343.6|6
1683604800000|2023-05-09 04:00:00|5352|5346|5350.2|5344.2|5352.1|5346.1|5348.9|5342.9|14
1683605100000|2023-05-09 04:05:00|5350.6|5344.6|5350.2|5344.2|5350.6|5344.6|5350.1|5344.1|0
1683605400000|2023-05-09 04:10:00|5349.7|5343.7|5354.1|5348.1|5354.6|5348.6|5349.1|5343.1|30
1683605700000|2023-05-09 04:15:00|5354.2|5348.2|5354.1|5348.1|5354.2|5348.2|5354.1|5348.1|7
1683606000000|2023-05-09 04:20:00|5352.2|5346.2|5350.7|5344.7|5352.2|5346.2|5350.7|5344.7|8
1683606300000|2023-05-09 04:25:00|5349.7|5343.7|5351.1|5345.1|5351.1|5345.1|5349.7|5343.7|3
1683606600000|2023-05-09 04:30:00|5351.6|5345.6|5353.1|5347.1|5353.1|5347.1|5351.6|5345.6|5
1683606900000|2023-05-09 04:35:00|5352.7|5346.7|5350.1|5344.1|5352.7|5346.7|5348.4|5342.4|4
1683607200000|2023-05-09 04:40:00|5350.7|5344.7|5351.1|5345.1|5351.1|5345.1|5350.7|5344.7|1
1683607500000|2023-05-09 04:45:00|5352.2|5346.2|5352.1|5346.1|5353.6|5347.6|5350.7|5344.7|18
1683607800000|2023-05-09 04:50:00|5352.2|5346.2|5355.1|5349.1|5355.6|5349.6|5352.1|5346.1|6
1683608100000|2023-05-09 04:55:00|5354.9|5348.9|5354.1|5348.1|5354.9|5348.9|5354.1|5348.1|7
1683608400000|2023-05-09 05:00:00|5353.3|5347.3|5351.1|5345.1|5353.7|5347.7|5350.6|5344.6|3
1683608700000|2023-05-09 05:05:00|5350.2|5344.2|5351.6|5345.6|5352.7|5346.7|5350.2|5344.2|7
1683609000000|2023-05-09 05:10:00|5352.1|5346.1|5352.1|5346.1|5353.9|5347.9|5351.4|5345.4|10
1683609300000|2023-05-09 05:15:00|5352.2|5346.2|5355.1|5349.1|5355.1|5349.1|5351.6|5345.6|5
1683609600000|2023-05-09 05:20:00|5355.4|5349.4|5354.9|5348.9|5356.1|5350.1|5354.1|5348.1|7
1683609900000|2023-05-09 05:25:00|5355.2|5349.2|5353.5|5347.5|5355.2|5349.2|5353.1|5347.1|0
1683610200000|2023-05-09 05:30:00|5353.4|5347.4|5352.5|5346.5|5354|5348|5350.5|5344.5|5
1683610500000|2023-05-09 05:35:00|5353|5347|5354|5348|5354|5348|5350.5|5344.5|4
1683610800000|2023-05-09 05:40:00|5353|5347|5355.4|5349.4|5358|5352|5353|5347|17
1683611100000|2023-05-09 05:45:00|5355.5|5349.5|5349.5|5343.5|5355.9|5349.9|5349.2|5343.2|11
1683611400000|2023-05-09 05:50:00|5348.7|5342.7|5342.5|5336.5|5348.7|5342.7|5342.5|5336.5|7
1683611700000|2023-05-09 05:55:00|5343|5337|5339.2|5333.2|5344.5|5338.5|5336.2|5330.2|16
1683612000000|2023-05-09 06:00:00|5339|5333|5338.5|5332.5|5340.5|5334.5|5336.2|5330.2|5
1683612300000|2023-05-09 06:05:00|5338.7|5332.7|5339.5|5333.5|5342|5336|5336.5|5330.5|13
1683612600000|2023-05-09 06:10:00|5339.2|5333.2|5338.1|5332.1|5342.2|5336.2|5337.5|5331.5|9
1683612900000|2023-05-09 06:15:00|5338|5332|5337.6|5331.6|5339|5333|5334|5328|24
1683613200000|2023-05-09 06:20:00|5337.3|5331.3|5335.6|5329.6|5339.1|5333.1|5335.1|5329.1|12
1683613500000|2023-05-09 06:25:00|5335.8|5329.8|5334.8|5328.8|5338.6|5332.6|5331.8|5325.8|58
1683613800000|2023-05-09 06:30:00|5335.3|5329.3|5333.8|5327.8|5336.1|5330.1|5331.9|5325.9|78
1683614100000|2023-05-09 06:35:00|5333.4|5327.4|5339.8|5333.8|5340.8|5334.8|5333.3|5327.3|16
1683614400000|2023-05-09 06:40:00|5339.9|5333.9|5340.3|5334.3|5341.8|5335.8|5338.3|5332.3|16
1683614700000|2023-05-09 06:45:00|5340.8|5334.8|5336.9|5330.9|5343.1|5337.1|5336.3|5330.3|14
1683615000000|2023-05-09 06:50:00|5337.3|5331.3|5339.7|5333.7|5341.8|5335.8|5335.4|5329.4|25
1683615300000|2023-05-09 06:55:00|5338.7|5332.7|5336.7|5330.7|5338.7|5332.7|5335.4|5329.4|15
1683615600000|2023-05-09 07:00:00|5337.2|5331.2|5339.2|5333.2|5340.4|5334.4|5337.2|5331.2|26
1683615900000|2023-05-09 07:05:00|5339.6|5333.6|5343.2|5337.2|5344.2|5338.2|5336.7|5330.7|60
1683616200000|2023-05-09 07:10:00|5343.4|5337.4|5346.7|5340.7|5348.9|5342.9|5343.4|5337.4|25
1683616500000|2023-05-09 07:15:00|5346.9|5340.9|5352.7|5346.7|5353.2|5347.2|5346.4|5340.4|51
1683616800000|2023-05-09 07:20:00|5353.2|5347.2|5344.1|5338.1|5353.2|5347.2|5340.7|5334.7|81
1683617100000|2023-05-09 07:25:00|5343.4|5337.4|5350.6|5344.6|5350.7|5344.7|5342.2|5336.2|34
1683617400000|2023-05-09 07:30:00|5349.6|5343.6|5346.6|5340.6|5352.6|5346.6|5346.6|5340.6|23
1683617700000|2023-05-09 07:35:00|5346.7|5340.7|5338.2|5332.2|5347.7|5341.7|5338.2|5332.2|43
1683618000000|2023-05-09 07:40:00|5338.6|5332.6|5341.2|5335.2|5344.2|5338.2|5336.2|5330.2|82
1683618300000|2023-05-09 07:45:00|5340.8|5334.8|5339.2|5333.2|5340.8|5334.8|5336.2|5330.2|87
1683618600000|2023-05-09 07:50:00|5339.3|5333.3|5340.7|5334.7|5341.2|5335.2|5337.7|5331.7|34
1683618900000|2023-05-09 07:55:00|5343.2|5337.2|5342.7|5336.7|5345.7|5339.7|5339.2|5333.2|40
1683619200000|2023-05-09 08:00:00|5345.7|5339.7|5348.7|5342.7|5352.6|5346.6|5345.7|5339.7|41
1683619500000|2023-05-09 08:05:00|5348.3|5342.3|5356.2|5350.2|5356.2|5350.2|5348.2|5342.2|126
1683619800000|2023-05-09 08:10:00|5355.7|5349.7|5354.6|5348.6|5356.2|5350.2|5353.7|5347.7|50
1683620100000|2023-05-09 08:15:00|5354.7|5348.7|5356.7|5350.7|5358.8|5352.8|5354.6|5348.6|50
1683620400000|2023-05-09 08:20:00|5356.3|5350.3|5360.7|5354.7|5361.2|5355.2|5355.8|5349.8|31
1683620700000|2023-05-09 08:25:00|5361.1|5355.1|5369.7|5363.7|5372.1|5366.1|5358.7|5352.7|148
1683621000000|2023-05-09 08:30:00|5369.8|5363.8|5361.7|5355.7|5370.7|5364.7|5357.8|5351.8|53
1683621300000|2023-05-09 08:35:00|5362.2|5356.2|5357.3|5351.3|5365.1|5359.1|5357.3|5351.3|15
1683621600000|2023-05-09 08:40:00|5357.2|5351.2|5357.9|5351.9|5359.8|5353.8|5357.2|5351.2|20
1683621900000|2023-05-09 08:45:00|5357.4|5351.4|5358.4|5352.4|5359.8|5353.8|5357.4|5351.4|13
1683622200000|2023-05-09 08:50:00|5358.8|5352.8|5355.9|5349.9|5359.3|5353.3|5354.8|5348.8|38
1683622500000|2023-05-09 08:55:00|5356.1|5350.1|5353.4|5347.4|5356.1|5350.1|5352.9|5346.9|32
1683622800000|2023-05-09 09:00:00|5353.3|5347.3|5367.7|5361.7|5368.7|5362.7|5352.9|5346.9|61
1683623100000|2023-05-09 09:05:00|5367.2|5361.2|5371.8|5365.8|5372.3|5366.3|5365.6|5359.6|63
1683623400000|2023-05-09 09:10:00|5372.2|5366.2|5371.4|5365.4|5374.8|5368.8|5370.9|5364.9|61
1683623700000|2023-05-09 09:15:00|5371.1|5365.1|5370.9|5364.9|5374.8|5368.8|5370.9|5364.9|69
1683624000000|2023-05-09 09:20:00|5371.3|5365.3|5371.9|5365.9|5372.3|5366.3|5370|5364|23
1683624300000|2023-05-09 09:25:00|5372.3|5366.3|5367|5361|5372.3|5366.3|5364.9|5358.9|17
1683624600000|2023-05-09 09:30:00|5367.4|5361.4|5365.9|5359.9|5368.4|5362.4|5364|5358|23
1683624900000|2023-05-09 09:35:00|5365.5|5359.5|5365.3|5359.3|5367.7|5361.7|5364.4|5358.4|38
1683625200000|2023-05-09 09:40:00|5364.9|5358.9|5367.9|5361.9|5371.2|5365.2|5363.9|5357.9|31
1683625500000|2023-05-09 09:45:00|5368.4|5362.4|5373.7|5367.7|5374.6|5368.6|5368.4|5362.4|44
1683625800000|2023-05-09 09:50:00|5373.6|5367.6|5374.7|5368.7|5379.4|5373.4|5371.6|5365.6|239
1683626100000|2023-05-09 09:55:00|5375.1|5369.1|5371.6|5365.6|5377.5|5371.5|5371.3|5365.3|22
1683626400000|2023-05-09 10:00:00|5372.6|5366.6|5383.7|5377.7|5384.6|5378.6|5371.7|5365.7|318
1683626700000|2023-05-09 10:05:00|5384.1|5378.1|5384.4|5378.4|5384.5|5378.5|5380.7|5374.7|88
1683627000000|2023-05-09 10:10:00|5384.9|5378.9|5389.4|5383.4|5390.8|5384.8|5384.9|5378.9|90
1683627300000|2023-05-09 10:15:00|5389|5383|5386.8|5380.8|5389|5383|5384.9|5378.9|55
1683627600000|2023-05-09 10:20:00|5386.4|5380.4|5389.8|5383.8|5390.7|5384.7|5384.4|5378.4|54
1683627900000|2023-05-09 10:25:00|5389.7|5383.7|5390.8|5384.8|5392.2|5386.2|5387.7|5381.7|30
1683628200000|2023-05-09 10:30:00|5390.9|5384.9|5388.8|5382.8|5392|5386|5387.8|5381.8|15
1683628500000|2023-05-09 10:35:00|5388.1|5382.1|5389.9|5383.9|5390.3|5384.3|5386.8|5380.8|9
1683628800000|2023-05-09 10:40:00|5390.3|5384.3|5389.3|5383.3|5391.3|5385.3|5388.8|5382.8|15
1683629100000|2023-05-09 10:45:00|5389.8|5383.8|5388.8|5382.8|5391.1|5385.1|5388.8|5382.8|14
1683629400000|2023-05-09 10:50:00|5389.3|5383.3|5388.8|5382.8|5389.3|5383.3|5384.9|5378.9|55
1683629700000|2023-05-09 10:55:00|5388.6|5382.6|5391.3|5385.3|5391.6|5385.6|5388.3|5382.3|22
1683630000000|2023-05-09 11:00:00|5390.9|5384.9|5387.9|5381.9|5392.1|5386.1|5387.9|5381.9|32
1683630300000|2023-05-09 11:05:00|5387.8|5381.8|5386.3|5380.3|5387.8|5381.8|5382|5376|46
1683630600000|2023-05-09 11:10:00|5385.9|5379.9|5380.7|5374.7|5385.9|5379.9|5376.8|5370.8|62
1683630900000|2023-05-09 11:15:00|5381.6|5375.6|5381.2|5375.2|5383.6|5377.6|5378.3|5372.3|34
1683631200000|2023-05-09 11:20:00|5381.6|5375.6|5380.7|5374.7|5384.1|5378.1|5380.7|5374.7|4
1683631500000|2023-05-09 11:25:00|5381.1|5375.1|5376.2|5370.2|5384.1|5378.1|5376.2|5370.2|20
1683631800000|2023-05-09 11:30:00|5375.8|5369.8|5374.3|5368.3|5380.5|5374.5|5374.3|5368.3|19
1683632100000|2023-05-09 11:35:00|5374.8|5368.8|5370.4|5364.4|5375.8|5369.8|5369.7|5363.7|167
1683632400000|2023-05-09 11:40:00|5371.4|5365.4|5372.3|5366.3|5373.6|5367.6|5371.3|5365.3|13
1683632700000|2023-05-09 11:45:00|5371.9|5365.9|5366.4|5360.4|5373.8|5367.8|5364.7|5358.7|49
1683633000000|2023-05-09 11:50:00|5366|5360|5361.5|5355.5|5366.4|5360.4|5357.7|5351.7|40
1683633300000|2023-05-09 11:55:00|5361.4|5355.4|5363.7|5357.7|5364.9|5358.9|5360.7|5354.7|52
1683633600000|2023-05-09 12:00:00|5363.8|5357.8|5360.3|5354.3|5366.6|5360.6|5357.7|5351.7|108
1683633900000|2023-05-09 12:05:00|5359.8|5353.8|5365.3|5359.3|5365.4|5359.4|5358.9|5352.9|53
1683634200000|2023-05-09 12:10:00|5365.8|5359.8|5367.8|5361.8|5371.2|5365.2|5363.9|5357.9|104
1683634500000|2023-05-09 12:15:00|5369|5363|5371.2|5365.2|5374|5368|5367.8|5361.8|118
1683634800000|2023-05-09 12:20:00|5371.1|5365.1|5368.7|5362.7|5371.2|5365.2|5364.4|5358.4|55
1683635100000|2023-05-09 12:25:00|5367.9|5361.9|5365.8|5359.8|5369.2|5363.2|5364.8|5358.8|61
1683635400000|2023-05-09 12:30:00|5365.7|5359.7|5369.2|5363.2|5373.2|5367.2|5365.1|5359.1|104
1683635700000|2023-05-09 12:35:00|5369.1|5363.1|5367.7|5361.7|5371.2|5365.2|5367.1|5361.1|85
1683636000000|2023-05-09 12:40:00|5368.2|5362.2|5366.2|5360.2|5369.1|5363.1|5364.7|5358.7|160
1683639000000|2023-05-09 13:30:00|5355.7|5349.7|5324.1|5318.1|5356.1|5350.1|5295.1|5289.1|3330
1683639300000|2023-05-09 13:35:00|5324|5318|5298.9|5292.9|5327.9|5321.9|5298.9|5292.9|1039
1683639600000|2023-05-09 13:40:00|5299|5293|5306.2|5300.2|5317.1|5311.1|5296.9|5290.9|1119
1683639900000|2023-05-09 13:45:00|5307|5301|5321.3|5315.3|5324|5318|5290.7|5284.7|831
1683640200000|2023-05-09 13:50:00|5321.7|5315.7|5314.9|5308.9|5330.7|5324.7|5312.7|5306.7|857
1683640500000|2023-05-09 13:55:00|5314|5308|5328.2|5322.2|5332.5|5326.5|5306.9|5300.9|728
1683640800000|2023-05-09 14:00:00|5327.8|5321.8|5323|5317|5330.7|5324.7|5321.7|5315.7|308
1683641100000|2023-05-09 14:05:00|5323.7|5317.7|5326.3|5320.3|5330.8|5324.8|5317.7|5311.7|337
1683641400000|2023-05-09 14:10:00|5326.7|5320.7|5310.1|5304.1|5327.4|5321.4|5310|5304|424
1683641700000|2023-05-09 14:15:00|5309.1|5303.1|5301.7|5295.7|5316.5|5310.5|5299.5|5293.5|532
1683642000000|2023-05-09 14:20:00|5301.2|5295.2|5293.2|5287.2|5306.2|5300.2|5289.6|5283.6|582
1683642300000|2023-05-09 14:25:00|5292.6|5286.6|5286.1|5280.1|5295.7|5289.7|5281.1|5275.1|474
1683642600000|2023-05-09 14:30:00|5285.7|5279.7|5307.5|5301.5|5312.8|5306.8|5278.5|5272.5|857
1683642900000|2023-05-09 14:35:00|5307|5301|5322.9|5316.9|5326.5|5320.5|5305.9|5299.9|318
1683643200000|2023-05-09 14:40:00|5322.5|5316.5|5330.6|5324.6|5330.9|5324.9|5319.4|5313.4|246
1683643500000|2023-05-09 14:45:00|5329.3|5323.3|5320.1|5314.1|5330.3|5324.3|5317.6|5311.6|361
1683643800000|2023-05-09 14:50:00|5319.3|5313.3|5313.9|5307.9|5325.8|5319.8|5310.2|5304.2|413
1683644100000|2023-05-09 14:55:00|5313.8|5307.8|5325.5|5319.5|5325.9|5319.9|5309.9|5303.9|391
1683644400000|2023-05-09 15:00:00|5326.9|5320.9|5322.6|5316.6|5334.5|5328.5|5322.1|5316.1|328
1683644700000|2023-05-09 15:05:00|5323.1|5317.1|5313.1|5307.1|5323.1|5317.1|5311|5305|225
1683645000000|2023-05-09 15:10:00|5313|5307|5302.6|5296.6|5313.5|5307.5|5301.7|5295.7|251
1683645300000|2023-05-09 15:15:00|5302.1|5296.1|5295.5|5289.5|5304.4|5298.4|5295.2|5289.2|312
1683645600000|2023-05-09 15:20:00|5296|5290|5286.5|5280.5|5300.1|5294.1|5282|5276|389
1683645900000|2023-05-09 15:25:00|5286.1|5280.1|5281|5275|5291.5|5285.5|5277|5271|680
1683646200000|2023-05-09 15:30:00|5280.9|5274.9|5286.2|5280.2|5286.2|5280.2|5275|5269|780
1683646500000|2023-05-09 15:35:00|5285.6|5279.6|5279.5|5273.5|5286.2|5280.2|5279.5|5273.5|369
1683646800000|2023-05-09 15:40:00|5279.9|5273.9|5286|5280|5286|5280|5276.9|5270.9|361
1683647100000|2023-05-09 15:45:00|5285.6|5279.6|5279.1|5273.1|5286.1|5280.1|5279|5273|334
1683647400000|2023-05-09 15:50:00|5279.6|5273.6|5297|5291|5297|5291|5279|5273|499
1683647700000|2023-05-09 15:55:00|5296|5290|5296|5290|5301|5295|5291.7|5285.7|386
1683648000000|2023-05-09 16:00:00|5295|5289|5289.5|5283.5|5297.5|5291.5|5287.1|5281.1|175
1683648300000|2023-05-09 16:05:00|5290|5284|5300.7|5294.7|5306.2|5300.2|5289.5|5283.5|509
1683648600000|2023-05-09 16:10:00|5300.8|5294.8|5307.1|5301.1|5316|5310|5300.8|5294.8|426
1683648900000|2023-05-09 16:15:00|5307.2|5301.2|5299.8|5293.8|5309.6|5303.6|5299.8|5293.8|310
1683649200000|2023-05-09 16:20:00|5299.7|5293.7|5305.2|5299.2|5306.6|5300.6|5299.2|5293.2|158
1683649500000|2023-05-09 16:25:00|5304.7|5298.7|5292|5286|5305.2|5299.2|5291.4|5285.4|201
1683649800000|2023-05-09 16:30:00|5291.6|5285.6|5297.6|5291.6|5297.6|5291.6|5290.5|5284.5|233
1683650100000|2023-05-09 16:35:00|5297.2|5291.2|5301|5295|5303|5297|5295|5289|244
1683650400000|2023-05-09 16:40:00|5300.6|5294.6|5304.5|5298.5|5308.5|5302.5|5299.5|5293.5|239
1683650700000|2023-05-09 16:45:00|5303.6|5297.6|5304.3|5298.3|5309|5303|5301.5|5295.5|271
1683651000000|2023-05-09 16:50:00|5305|5299|5299|5293|5307.3|5301.3|5297.6|5291.6|276
1683651300000|2023-05-09 16:55:00|5300|5294|5294.8|5288.8|5300|5294|5292.5|5286.5|230
1683651600000|2023-05-09 17:00:00|5294.7|5288.7|5299.6|5293.6|5300.6|5294.6|5294.2|5288.2|106
1683651900000|2023-05-09 17:05:00|5299.5|5293.5|5297|5291|5301|5295|5296|5290|90
1683652200000|2023-05-09 17:10:00|5297.5|5291.5|5291.2|5285.2|5299.6|5293.6|5290.2|5284.2|161
1683652500000|2023-05-09 17:15:00|5291.6|5285.6|5306.3|5300.3|5308.3|5302.3|5290.3|5284.3|293
1683652800000|2023-05-09 17:20:00|5306.2|5300.2|5309.6|5303.6|5313.2|5307.2|5303.4|5297.4|266
1683653100000|2023-05-09 17:25:00|5310.4|5304.4|5311.6|5305.6|5317.6|5311.6|5310.4|5304.4|438
1683653400000|2023-05-09 17:30:00|5311.8|5305.8|5317.6|5311.6|5318.6|5312.6|5311.2|5305.2|192
1683653700000|2023-05-09 17:35:00|5318.6|5312.6|5323.2|5317.2|5326.5|5320.5|5316.6|5310.6|474
1683654000000|2023-05-09 17:40:00|5323|5317|5323.6|5317.6|5328.6|5322.6|5321.6|5315.6|220
1683654300000|2023-05-09 17:45:00|5322.6|5316.6|5310.1|5304.1|5322.6|5316.6|5310.1|5304.1|531
1683654600000|2023-05-09 17:50:00|5311.1|5305.1|5317.7|5311.7|5322.1|5316.1|5310.9|5304.9|512
1683654900000|2023-05-09 17:55:00|5317.2|5311.2|5307.3|5301.3|5318|5312|5305.8|5299.8|1156
1683655200000|2023-05-09 18:00:00|5307.7|5301.7|5302.3|5296.3|5310.3|5304.3|5302.3|5296.3|607
1683655500000|2023-05-09 18:05:00|5303.2|5297.2|5304.9|5298.9|5308.4|5302.4|5301.2|5295.2|863
1683655800000|2023-05-09 18:10:00|5304.4|5298.4|5299.8|5293.8|5304.9|5298.9|5294.8|5288.8|2240
1683656100000|2023-05-09 18:15:00|5299.7|5293.7|5303.7|5297.7|5305.9|5299.9|5298.3|5292.3|732
1683676800000|2023-05-10 00:00:00|5299.2|5293.2|5293.1|5287.1|5299.2|5293.2|5287.7|5281.7|200
1683677100000|2023-05-10 00:05:00|5292.6|5286.6|5293|5287|5294.6|5288.6|5289.7|5283.7|66
1683677400000|2023-05-10 00:10:00|5292.6|5286.6|5303.7|5297.7|5304.7|5298.7|5292|5286|138
1683677700000|2023-05-10 00:15:00|5304.2|5298.2|5305.2|5299.2|5307.6|5301.6|5303.5|5297.5|34
1683678000000|2023-05-10 00:20:00|5306.6|5300.6|5308.7|5302.7|5311.6|5305.6|5306.2|5300.2|31
1683678300000|2023-05-10 00:25:00|5308.3|5302.3|5308.2|5302.2|5309.2|5303.2|5308.2|5302.2|6
1683678600000|2023-05-10 00:30:00|5308.7|5302.7|5309.7|5303.7|5313.3|5307.3|5307.7|5301.7|55
1683678900000|2023-05-10 00:35:00|5308.7|5302.7|5310.2|5304.2|5310.2|5304.2|5306.7|5300.7|28
1683679200000|2023-05-10 00:40:00|5307.7|5301.7|5303.3|5297.3|5308.1|5302.1|5303.3|5297.3|17
1683679500000|2023-05-10 00:45:00|5302.9|5296.9|5304.2|5298.2|5304.7|5298.7|5302.7|5296.7|3
1683679800000|2023-05-10 00:50:00|5303.7|5297.7|5304.1|5298.1|5305.7|5299.7|5303.7|5297.7|2
1683680100000|2023-05-10 00:55:00|5303.2|5297.2|5304.7|5298.7|5305.1|5299.1|5303.2|5297.2|3
1683680400000|2023-05-10 01:00:00|5305.8|5299.8|5313.7|5307.7|5315.2|5309.2|5305.8|5299.8|144
1683680700000|2023-05-10 01:05:00|5314.1|5308.1|5315.2|5309.2|5315.2|5309.2|5313.3|5307.3|82
1683681000000|2023-05-10 01:10:00|5314.2|5308.2|5311.7|5305.7|5314.2|5308.2|5307.2|5301.2|47
1683681300000|2023-05-10 01:15:00|5311.5|5305.5|5314.7|5308.7|5315.1|5309.1|5307.7|5301.7|14
1683681600000|2023-05-10 01:20:00|5314.5|5308.5|5312.7|5306.7|5314.7|5308.7|5311.7|5305.7|2
1683681900000|2023-05-10 01:25:00|5312.9|5306.9|5306.7|5300.7|5314.7|5308.7|5306.7|5300.7|9
1683682200000|2023-05-10 01:30:00|5306.6|5300.6|5309.7|5303.7|5310.7|5304.7|5306.6|5300.6|12
1683682500000|2023-05-10 01:35:00|5308.7|5302.7|5311.8|5305.8|5311.8|5305.8|5308.7|5302.7|18
1683682800000|2023-05-10 01:40:00|5311.7|5305.7|5303.2|5297.2|5311.7|5305.7|5301.2|5295.2|56
1683683100000|2023-05-10 01:45:00|5303.6|5297.6|5303.2|5297.2|5305.2|5299.2|5302.2|5296.2|7
1683683400000|2023-05-10 01:50:00|5303.6|5297.6|5301.7|5295.7|5305.2|5299.2|5301.2|5295.2|26
1683683700000|2023-05-10 01:55:00|5301.3|5295.3|5294.7|5288.7|5301.3|5295.3|5293.3|5287.3|30
1683684000000|2023-05-10 02:00:00|5295.8|5289.8|5302.7|5296.7|5304.7|5298.7|5295.8|5289.8|14
1683684300000|2023-05-10 02:05:00|5302.3|5296.3|5300.7|5294.7|5302.3|5296.3|5297.2|5291.2|4
1683684600000|2023-05-10 02:10:00|5301.2|5295.2|5300.7|5294.7|5304.7|5298.7|5300.7|5294.7|14
1683684900000|2023-05-10 02:15:00|5301.2|5295.2|5299.7|5293.7|5301.7|5295.7|5299.7|5293.7|1
1683685200000|2023-05-10 02:20:00|5299.3|5293.3|5299.7|5293.7|5299.8|5293.8|5297.3|5291.3|16
1683685500000|2023-05-10 02:25:00|5299.3|5293.3|5297.7|5291.7|5299.6|5293.6|5297.7|5291.7|0
1683685800000|2023-05-10 02:30:00|5297.2|5291.2|5297.6|5291.6|5297.8|5291.8|5292.8|5286.8|54
1683686100000|2023-05-10 02:35:00|5297.7|5291.7|5284.9|5278.9|5297.7|5291.7|5283|5277|56
1683686400000|2023-05-10 02:40:00|5284.5|5278.5|5285.9|5279.9|5288.3|5282.3|5283|5277|20
1683686700000|2023-05-10 02:45:00|5286.4|5280.4|5284.4|5278.4|5288.7|5282.7|5281.9|5275.9|35
1683687000000|2023-05-10 02:50:00|5284.3|5278.3|5285.4|5279.4|5286.4|5280.4|5283.9|5277.9|6
1683687300000|2023-05-10 02:55:00|5285.3|5279.3|5284.9|5278.9|5288.4|5282.4|5283.9|5277.9|14
1683687600000|2023-05-10 03:00:00|5285|5279|5283.9|5277.9|5288.9|5282.9|5283.5|5277.5|21
1683687900000|2023-05-10 03:05:00|5284.9|5278.9|5285.4|5279.4|5285.4|5279.4|5284.9|5278.9|4
1683688200000|2023-05-10 03:10:00|5285|5279|5284.9|5278.9|5285.4|5279.4|5284.4|5278.4|21
1683688500000|2023-05-10 03:15:00|5284.8|5278.8|5279.4|5273.4|5284.8|5278.8|5279.4|5273.4|36
1683688800000|2023-05-10 03:20:00|5279.5|5273.5|5280.9|5274.9|5281.9|5275.9|5279.5|5273.5|1
1683689100000|2023-05-10 03:25:00|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|5280.4|5274.4|3
1683689400000|2023-05-10 03:30:00|5282.5|5276.5|5281.9|5275.9|5283.9|5277.9|5281.9|5275.9|6
1683689700000|2023-05-10 03:35:00|5282.4|5276.4|5283.9|5277.9|5285.4|5279.4|5282.4|5276.4|20
1683690000000|2023-05-10 03:40:00|5284|5278|5284|5278|5284.5|5278.5|5283.9|5277.9|0
1683690300000|2023-05-10 03:45:00|5283.9|5277.9|5282.9|5276.9|5283.9|5277.9|5282.8|5276.8|4
1683690600000|2023-05-10 03:50:00|5282.8|5276.8|5284|5278|5284.4|5278.4|5280.4|5274.4|68
1683690900000|2023-05-10 03:55:00|5283.5|5277.5|5283.5|5277.5|5284.5|5278.5|5282.9|5276.9|6
1683691200000|2023-05-10 04:00:00|5283.1|5277.1|5284|5278|5284|5278|5283.1|5277.1|14
1683691500000|2023-05-10 04:05:00|5283.9|5277.9|5283.1|5277.1|5284.4|5278.4|5283.1|5277.1|9
1683691800000|2023-05-10 04:10:00|5283.5|5277.5|5283.1|5277.1|5284|5278|5282.8|5276.8|8
1683692100000|2023-05-10 04:15:00|5283.5|5277.5|5283.1|5277.1|5284.5|5278.5|5283.1|5277.1|7
1683692400000|2023-05-10 04:20:00|5282.5|5276.5|5283.1|5277.1|5283.1|5277.1|5282.5|5276.5|2
1683692700000|2023-05-10 04:25:00|5282.7|5276.7|5284.1|5278.1|5284.1|5278.1|5282.4|5276.4|11
1683693000000|2023-05-10 04:30:00|5285.3|5279.3|5283.6|5277.6|5285.7|5279.7|5283.1|5277.1|53
1683693300000|2023-05-10 04:35:00|5284|5278|5283.2|5277.2|5284.6|5278.6|5283|5277|6
1683693600000|2023-05-10 04:40:00|5283.6|5277.6|5284.5|5278.5|5284.5|5278.5|5282.6|5276.6|7
1683693900000|2023-05-10 04:45:00|5284.1|5278.1|5280.6|5274.6|5285.1|5279.1|5279.7|5273.7|21
1683694200000|2023-05-10 04:50:00|5281.1|5275.1|5280.6|5274.6|5281.1|5275.1|5280.1|5274.1|0
1683694500000|2023-05-10 04:55:00|5281|5275|5282.1|5276.1|5282.5|5276.5|5281|5275|2
1683694800000|2023-05-10 05:00:00|5281.7|5275.7|5279.6|5273.6|5281.7|5275.7|5276.7|5270.7|10
1683695100000|2023-05-10 05:05:00|5279.1|5273.1|5277.1|5271.1|5279.1|5273.1|5277.1|5271.1|2
1683695400000|2023-05-10 05:10:00|5277.2|5271.2|5277.7|5271.7|5277.7|5271.7|5277.1|5271.1|5
1683695700000|2023-05-10 05:15:00|5278.1|5272.1|5278.7|5272.7|5279.2|5273.2|5277.2|5271.2|6
1683696000000|2023-05-10 05:20:00|5278.3|5272.3|5278.6|5272.6|5278.6|5272.6|5278.2|5272.2|0
1683696300000|2023-05-10 05:25:00|5279|5273|5278|5272|5279.2|5273.2|5278|5272|2
1683696600000|2023-05-10 05:30:00|5278.1|5272.1|5278|5272|5282.1|5276.1|5276.5|5270.5|11
1683696900000|2023-05-10 05:35:00|5277.9|5271.9|5281|5275|5282|5276|5277|5271|16
1683697200000|2023-05-10 05:40:00|5280.5|5274.5|5278.5|5272.5|5281|5275|5277|5271|20
1683697500000|2023-05-10 05:45:00|5278.8|5272.8|5276.5|5270.5|5279.5|5273.5|5276.5|5270.5|17
1683697800000|2023-05-10 05:50:00|5278|5272|5281.5|5275.5|5282|5276|5278|5272|41
1683698100000|2023-05-10 05:55:00|5282|5276|5284.5|5278.5|5288|5282|5282|5276|63
1683698400000|2023-05-10 06:00:00|5285|5279|5281.5|5275.5|5285|5279|5279|5273|20
1683698700000|2023-05-10 06:05:00|5281.1|5275.1|5282.1|5276.1|5284.1|5278.1|5280|5274|15
1683699000000|2023-05-10 06:10:00|5282.5|5276.5|5281|5275|5284.8|5278.8|5280.5|5274.5|26
1683699300000|2023-05-10 06:15:00|5280.6|5274.6|5270.1|5264.1|5281.5|5275.5|5268.8|5262.8|183
1683699600000|2023-05-10 06:20:00|5269.1|5263.1|5273|5267|5273.6|5267.6|5268.2|5262.2|6
1683699900000|2023-05-10 06:25:00|5272.6|5266.6|5270.7|5264.7|5272.6|5266.6|5267.7|5261.7|21
1683700200000|2023-05-10 06:30:00|5270.6|5264.6|5268.6|5262.6|5270.6|5264.6|5266.6|5260.6|22
1683700500000|2023-05-10 06:35:00|5268.2|5262.2|5271.1|5265.1|5275.1|5269.1|5268.1|5262.1|53
1683700800000|2023-05-10 06:40:00|5271.5|5265.5|5269.6|5263.6|5273.1|5267.1|5267.1|5261.1|42
1683701100000|2023-05-10 06:45:00|5269.1|5263.1|5274|5268|5276|5270|5268.6|5262.6|37
1683701400000|2023-05-10 06:50:00|5273.9|5267.9|5267.4|5261.4|5273.9|5267.9|5266.6|5260.6|46
1683701700000|2023-05-10 06:55:00|5267.6|5261.6|5259.1|5253.1|5269.6|5263.6|5255.1|5249.1|146
1683702000000|2023-05-10 07:00:00|5258.6|5252.6|5261.9|5255.9|5266.4|5260.4|5257.6|5251.6|100
1683702300000|2023-05-10 07:05:00|5262.2|5256.2|5265.4|5259.4|5266.1|5260.1|5262.2|5256.2|20
1683702600000|2023-05-10 07:10:00|5265.1|5259.1|5265.9|5259.9|5269.1|5263.1|5264.4|5258.4|13
1683702900000|2023-05-10 07:15:00|5266.1|5260.1|5268.4|5262.4|5268.4|5262.4|5265.1|5259.1|34
1683703200000|2023-05-10 07:20:00|5268.6|5262.6|5268.6|5262.6|5274.1|5268.1|5266.9|5260.9|28
1683703500000|2023-05-10 07:25:00|5269.1|5263.1|5272.1|5266.1|5272.1|5266.1|5266.9|5260.9|63
1683703800000|2023-05-10 07:30:00|5271.6|5265.6|5271.9|5265.9|5273.6|5267.6|5270.3|5264.3|31
1683704100000|2023-05-10 07:35:00|5272.1|5266.1|5268.9|5262.9|5272.1|5266.1|5267.4|5261.4|35
1683704400000|2023-05-10 07:40:00|5269.3|5263.3|5270.9|5264.9|5271.6|5265.6|5269.3|5263.3|72
1683704700000|2023-05-10 07:45:00|5270.6|5264.6|5270.6|5264.6|5271.7|5265.7|5269.4|5263.4|16
1683705000000|2023-05-10 07:50:00|5270.4|5264.4|5269.4|5263.4|5271.9|5265.9|5269.4|5263.4|55
1683705300000|2023-05-10 07:55:00|5269.6|5263.6|5259.4|5253.4|5270.7|5264.7|5259.4|5253.4|340
1683705600000|2023-05-10 08:00:00|5259.8|5253.8|5264.7|5258.7|5267.3|5261.3|5255.7|5249.7|65
1683705900000|2023-05-10 08:05:00|5264.8|5258.8|5265.3|5259.3|5266.8|5260.8|5263.7|5257.7|33
1683706200000|2023-05-10 08:10:00|5264.8|5258.8|5254.9|5248.9|5265.4|5259.4|5252.8|5246.8|46
1683706500000|2023-05-10 08:15:00|5254.5|5248.5|5249.9|5243.9|5255.4|5249.4|5248.4|5242.4|42
1683706800000|2023-05-10 08:20:00|5250.3|5244.3|5240.9|5234.9|5254.9|5248.9|5236.9|5230.9|97
1683707100000|2023-05-10 08:25:00|5240.4|5234.4|5238.9|5232.9|5244|5238|5234.9|5228.9|106
1683707400000|2023-05-10 08:30:00|5239.7|5233.7|5240.3|5234.3|5244.3|5238.3|5234.4|5228.4|172
1683707700000|2023-05-10 08:35:00|5238.7|5232.7|5245.8|5239.8|5247.3|5241.3|5238.7|5232.7|57
1683708000000|2023-05-10 08:40:00|5245.3|5239.3|5245.3|5239.3|5247.9|5241.9|5244.3|5238.3|20
1683708300000|2023-05-10 08:45:00|5245.4|5239.4|5250.2|5244.2|5250.5|5244.5|5245.4|5239.4|18
1683708600000|2023-05-10 08:50:00|5250.5|5244.5|5259.2|5253.2|5259.2|5253.2|5250.2|5244.2|41
1683708900000|2023-05-10 08:55:00|5259.5|5253.5|5253.5|5247.5|5262.7|5256.7|5253|5247|63
1683709200000|2023-05-10 09:00:00|5253.2|5247.2|5252|5246|5254.2|5248.2|5249.7|5243.7|12
1683709500000|2023-05-10 09:05:00|5253|5247|5253.5|5247.5|5254.2|5248.2|5252.1|5246.1|35
1683709800000|2023-05-10 09:10:00|5253.9|5247.9|5255.3|5249.3|5256.6|5250.6|5253.4|5247.4|22
1683710100000|2023-05-10 09:15:00|5255.4|5249.4|5251.4|5245.4|5256.3|5250.3|5249.3|5243.3|33
1683710400000|2023-05-10 09:20:00|5251.8|5245.8|5254.3|5248.3|5254.3|5248.3|5250.9|5244.9|20
1683710700000|2023-05-10 09:25:00|5253.9|5247.9|5257.8|5251.8|5258.4|5252.4|5253.9|5247.9|51
1683711000000|2023-05-10 09:30:00|5256.6|5250.6|5253|5247|5257.6|5251.6|5252.6|5246.6|74
1683711300000|2023-05-10 09:35:00|5253.1|5247.1|5254.4|5248.4|5259|5253|5251.9|5245.9|79
1683711600000|2023-05-10 09:40:00|5254|5248|5251.8|5245.8|5257.8|5251.8|5251.6|5245.6|18
1683711900000|2023-05-10 09:45:00|5251.4|5245.4|5248.8|5242.8|5253.8|5247.8|5245.6|5239.6|47
1683712200000|2023-05-10 09:50:00|5248.4|5242.4|5251.8|5245.8|5252.8|5246.8|5245.3|5239.3|35
1683712500000|2023-05-10 09:55:00|5251.4|5245.4|5252|5246|5256.3|5250.3|5251.3|5245.3|29
1683712800000|2023-05-10 10:00:00|5252.4|5246.4|5255.4|5249.4|5256.9|5250.9|5252.4|5246.4|35
1683713100000|2023-05-10 10:05:00|5255.3|5249.3|5254.8|5248.8|5257.1|5251.1|5254.4|5248.4|51
1683713400000|2023-05-10 10:10:00|5254.3|5248.3|5254.8|5248.8|5255.6|5249.6|5251.8|5245.8|30
1683713700000|2023-05-10 10:15:00|5255.6|5249.6|5254.9|5248.9|5256.1|5250.1|5252.8|5246.8|13
1683714000000|2023-05-10 10:20:00|5254.8|5248.8|5252|5246|5256|5250|5250.8|5244.8|21
1683714300000|2023-05-10 10:25:00|5251.8|5245.8|5251|5245|5254.1|5248.1|5250|5244|6
1683714600000|2023-05-10 10:30:00|5250.9|5244.9|5253.3|5247.3|5255.6|5249.6|5250.9|5244.9|20
1683714900000|2023-05-10 10:35:00|5252.9|5246.9|5251.4|5245.4|5254.1|5248.1|5250.9|5244.9|78
1683715200000|2023-05-10 10:40:00|5251|5245|5248.6|5242.6|5251|5245|5248.6|5242.6|16
1683715500000|2023-05-10 10:45:00|5248.2|5242.2|5250.9|5244.9|5251.7|5245.7|5247.9|5241.9|51
1683715800000|2023-05-10 10:50:00|5251.2|5245.2|5249.2|5243.2|5251.4|5245.4|5248.4|5242.4|7
1683716100000|2023-05-10 10:55:00|5249.1|5243.1|5251.2|5245.2|5251.7|5245.7|5248.7|5242.7|27
1683716400000|2023-05-10 11:00:00|5251.7|5245.7|5252.1|5246.1|5254|5248|5250.6|5244.6|52
1683716700000|2023-05-10 11:05:00|5252|5246|5252.2|5246.2|5254.9|5248.9|5251.1|5245.1|8
1683717000000|2023-05-10 11:10:00|5252.6|5246.6|5252.2|5246.2|5253.2|5247.2|5251|5245|12
1683717300000|2023-05-10 11:15:00|5253.2|5247.2|5248.4|5242.4|5253.2|5247.2|5247.9|5241.9|60
1683717600000|2023-05-10 11:20:00|5248.7|5242.7|5248.7|5242.7|5248.9|5242.9|5246.2|5240.2|36
1683717900000|2023-05-10 11:25:00|5248.6|5242.6|5247.2|5241.2|5248.9|5242.9|5244.2|5238.2|97
1683718200000|2023-05-10 11:30:00|5247.1|5241.1|5242.1|5236.1|5247.2|5241.2|5242.1|5236.1|26
1683718500000|2023-05-10 11:35:00|5241.1|5235.1|5246.6|5240.6|5246.6|5240.6|5239.1|5233.1|71
1683718800000|2023-05-10 11:40:00|5246|5240|5245.2|5239.2|5247.7|5241.7|5245|5239|55
1683719100000|2023-05-10 11:45:00|5245.6|5239.6|5247.1|5241.1|5248.1|5242.1|5244.1|5238.1|54
1683719400000|2023-05-10 11:50:00|5247|5241|5246.5|5240.5|5247.6|5241.6|5244.5|5238.5|53
1683719700000|2023-05-10 11:55:00|5246.6|5240.6|5248.1|5242.1|5248.6|5242.6|5245|5239|71
1683720000000|2023-05-10 12:00:00|5247.7|5241.7|5247.6|5241.6|5248.6|5242.6|5241.5|5235.5|147
1683720300000|2023-05-10 12:05:00|5248.1|5242.1|5248.6|5242.6|5248.6|5242.6|5244.5|5238.5|37
1683720600000|2023-05-10 12:10:00|5248.7|5242.7|5254|5248|5254|5248|5244.5|5238.5|58
1683720900000|2023-05-10 12:15:00|5253.6|5247.6|5257.3|5251.3|5257.3|5251.3|5252.3|5246.3|47
1683721200000|2023-05-10 12:20:00|5257.5|5251.5|5265.8|5259.8|5266.8|5260.8|5256.8|5250.8|143
1683721500000|2023-05-10 12:25:00|5265|5259|5266.8|5260.8|5270.3|5264.3|5264.6|5258.6|65
1683721800000|2023-05-10 12:30:00|5267.6|5261.6|5261.7|5255.7|5280.3|5274.3|5261.7|5255.7|545
1683722100000|2023-05-10 12:35:00|5261.8|5255.8|5260.5|5254.5|5262|5256|5255.1|5249.1|275
1683722400000|2023-05-10 12:40:00|5262.3|5256.3|5271.5|5265.5|5273.8|5267.8|5258.1|5252.1|178
1683725400000|2023-05-10 13:30:00|5273.4|5267.4|5276.4|5270.4|5288.6|5282.6|5264.7|5258.7|1460
1683725700000|2023-05-10 13:35:00|5276.9|5270.9|5269.8|5263.8|5303.6|5297.6|5269.4|5263.4|1046
1683726000000|2023-05-10 13:40:00|5270.8|5264.8|5275.7|5269.7|5275.7|5269.7|5257.9|5251.9|832
1683726300000|2023-05-10 13:45:00|5277.7|5271.7|5265.6|5259.6|5277.8|5271.8|5260.9|5254.9|576
1683726600000|2023-05-10 13:50:00|5265.1|5259.1|5262.3|5256.3|5280.1|5274.1|5259.8|5253.8|536
1683726900000|2023-05-10 13:55:00|5262.9|5256.9|5264.9|5258.9|5271.7|5265.7|5257.9|5251.9|348
1683727200000|2023-05-10 14:00:00|5264.8|5258.8|5249.9|5243.9|5273.2|5267.2|5243.9|5237.9|776
1683727500000|2023-05-10 14:05:00|5250.4|5244.4|5257.1|5251.1|5263.1|5257.1|5248.4|5242.4|400
1683727800000|2023-05-10 14:10:00|5256.6|5250.6|5252.9|5246.9|5262.3|5256.3|5251.6|5245.6|315
1683728100000|2023-05-10 14:15:00|5253.3|5247.3|5236.9|5230.9|5255.9|5249.9|5235.9|5229.9|544
1683728400000|2023-05-10 14:20:00|5237.3|5231.3|5244.5|5238.5|5250.3|5244.3|5236.9|5230.9|607
1683728700000|2023-05-10 14:25:00|5243.9|5237.9|5229.5|5223.5|5247.5|5241.5|5217|5211|967
1683729000000|2023-05-10 14:30:00|5228.9|5222.9|5240|5234|5244.2|5238.2|5228.9|5222.9|750
1683729300000|2023-05-10 14:35:00|5239.7|5233.7|5242.3|5236.3|5248.7|5242.7|5231.9|5225.9|535
1683729600000|2023-05-10 14:40:00|5243.3|5237.3|5238.2|5232.2|5246|5240|5232.2|5226.2|643
1683729900000|2023-05-10 14:45:00|5236.7|5230.7|5237.4|5231.4|5242|5236|5230.3|5224.3|630
1683730200000|2023-05-10 14:50:00|5237|5231|5238|5232|5242.4|5236.4|5226.7|5220.7|720
1683730500000|2023-05-10 14:55:00|5237.7|5231.7|5234.7|5228.7|5242.9|5236.9|5230.3|5224.3|349
1683730800000|2023-05-10 15:00:00|5234.3|5228.3|5251.7|5245.7|5251.7|5245.7|5233.8|5227.8|469
1683731100000|2023-05-10 15:05:00|5251.8|5245.8|5243|5237|5251.8|5245.8|5239.7|5233.7|408
1683731400000|2023-05-10 15:10:00|5242.9|5236.9|5244.4|5238.4|5253.4|5247.4|5237.7|5231.7|524
1683731700000|2023-05-10 15:15:00|5244.3|5238.3|5236.9|5230.9|5250.5|5244.5|5236|5230|417
1683732000000|2023-05-10 15:20:00|5236.5|5230.5|5260.3|5254.3|5261.2|5255.2|5233.4|5227.4|568
1683732300000|2023-05-10 15:25:00|5260.2|5254.2|5258.5|5252.5|5266.8|5260.8|5255.2|5249.2|298
1683732600000|2023-05-10 15:30:00|5258|5252|5265.4|5259.4|5266|5260|5253|5247|213
1683732900000|2023-05-10 15:35:00|5265.3|5259.3|5253.5|5247.5|5266.5|5260.5|5251.9|5245.9|540
1683733200000|2023-05-10 15:40:00|5253.9|5247.9|5267|5261|5272|5266|5253.9|5247.9|512
1683733500000|2023-05-10 15:45:00|5266.7|5260.7|5263.7|5257.7|5272.4|5266.4|5263.7|5257.7|466
1683733800000|2023-05-10 15:50:00|5262.9|5256.9|5263.9|5257.9|5266.9|5260.9|5262|5256|338
1683734100000|2023-05-10 15:55:00|5263.5|5257.5|5255.9|5249.9|5264.6|5258.6|5250.8|5244.8|366
1683734400000|2023-05-10 16:00:00|5255.3|5249.3|5255.9|5249.9|5261.3|5255.3|5253.4|5247.4|332
1683734700000|2023-05-10 16:05:00|5256.8|5250.8|5265.6|5259.6|5267|5261|5255.9|5249.9|244
1683735000000|2023-05-10 16:10:00|5266|5260|5267.6|5261.6|5268.6|5262.6|5262.6|5256.6|191
1683735300000|2023-05-10 16:15:00|5266.6|5260.6|5275.4|5269.4|5277.3|5271.3|5264.6|5258.6|391
1683735600000|2023-05-10 16:20:00|5274.8|5268.8|5260.6|5254.6|5277.4|5271.4|5258.8|5252.8|258
1683735900000|2023-05-10 16:25:00|5261|5255|5258.5|5252.5|5265.6|5259.6|5255.6|5249.6|255
1683736200000|2023-05-10 16:30:00|5259|5253|5259|5253|5261.6|5255.6|5251.8|5245.8|329
1683736500000|2023-05-10 16:35:00|5259.5|5253.5|5254.9|5248.9|5262.8|5256.8|5254.8|5248.8|143
1683736800000|2023-05-10 16:40:00|5255.1|5249.1|5260|5254|5261.4|5255.4|5254.9|5248.9|238
1683737100000|2023-05-10 16:45:00|5259.9|5253.9|5261.9|5255.9|5263.3|5257.3|5258.8|5252.8|165
1683737400000|2023-05-10 16:50:00|5262|5256|5258|5252|5267|5261|5257.3|5251.3|146
1683737700000|2023-05-10 16:55:00|5257.9|5251.9|5257.4|5251.4|5258.9|5252.9|5251.9|5245.9|107
1683738000000|2023-05-10 17:00:00|5256.9|5250.9|5248.5|5242.5|5256.9|5250.9|5248.5|5242.5|266
1683738300000|2023-05-10 17:05:00|5248|5242|5245.9|5239.9|5252.5|5246.5|5241.4|5235.4|286
1683738600000|2023-05-10 17:10:00|5245.8|5239.8|5243.9|5237.9|5246|5240|5240|5234|234
1683738900000|2023-05-10 17:15:00|5243.8|5237.8|5242.1|5236.1|5245.5|5239.5|5240.4|5234.4|270
1683739200000|2023-05-10 17:20:00|5242.6|5236.6|5235|5229|5243.1|5237.1|5234.1|5228.1|414
1683739500000|2023-05-10 17:25:00|5235.1|5229.1|5229.5|5223.5|5235.1|5229.1|5226.7|5220.7|502
1683739800000|2023-05-10 17:30:00|5228.7|5222.7|5225.6|5219.6|5234.4|5228.4|5222.6|5216.6|485
1683740100000|2023-05-10 17:35:00|5224.2|5218.2|5220.7|5214.7|5227.6|5221.6|5217.9|5211.9|627
1683740400000|2023-05-10 17:40:00|5220.4|5214.4|5218.9|5212.9|5226.9|5220.9|5216.9|5210.9|546
1683740700000|2023-05-10 17:45:00|5217.9|5211.9|5218.5|5212.5|5223.7|5217.7|5216.9|5210.9|530
1683741000000|2023-05-10 17:50:00|5218.4|5212.4|5227.9|5221.9|5228|5222|5218.4|5212.4|354
1683741300000|2023-05-10 17:55:00|5228|5222|5226.2|5220.2|5229.5|5223.5|5223.5|5217.5|502
1683741600000|2023-05-10 18:00:00|5226.4|5220.4|5212|5206|5226.7|5220.7|5208.5|5202.5|743
1683741900000|2023-05-10 18:05:00|5212.9|5206.9|5201.1|5195.1|5213|5207|5193|5187|1596
1683742200000|2023-05-10 18:10:00|5201.5|5195.5|5206|5200|5208.9|5202.9|5198.2|5192.2|1815
1683742500000|2023-05-10 18:15:00|5206.7|5200.7|5206.2|5200.2|5209.9|5203.9|5200.7|5194.7|605
1683763200000|2023-05-11 00:00:00|5200.1|5194.1|5200.3|5194.3|5203.1|5197.1|5198.9|5192.9|278
1683763500000|2023-05-11 00:05:00|5200.1|5194.1|5201.1|5195.1|5201.8|5195.8|5198.9|5192.9|85
1683763800000|2023-05-11 00:10:00|5201.6|5195.6|5199.8|5193.8|5201.6|5195.6|5199.3|5193.3|42
1683764100000|2023-05-11 00:15:00|5199.4|5193.4|5203|5197|5207|5201|5199.3|5193.3|64
1683764400000|2023-05-11 00:20:00|5203.1|5197.1|5203.1|5197.1|5204.6|5198.6|5203|5197|14
1683764700000|2023-05-11 00:25:00|5202.8|5196.8|5204|5198|5204.6|5198.6|5202.5|5196.5|12
1683765000000|2023-05-11 00:30:00|5203.5|5197.5|5204.5|5198.5|5204.5|5198.5|5203.5|5197.5|3
1683765300000|2023-05-11 00:35:00|5204.9|5198.9|5209|5203|5210.5|5204.5|5204.9|5198.9|19
1683765600000|2023-05-11 00:40:00|5209.8|5203.8|5211.9|5205.9|5211.9|5205.9|5209.8|5203.8|8
1683765900000|2023-05-11 00:45:00|5212.3|5206.3|5211.9|5205.9|5213.5|5207.5|5211.9|5205.9|9
1683766200000|2023-05-11 00:50:00|5212.4|5206.4|5217.4|5211.4|5217.4|5211.4|5211|5205|30
1683766500000|2023-05-11 00:55:00|5217.5|5211.5|5217|5211|5218|5212|5217|5211|10
1683766800000|2023-05-11 01:00:00|5217.9|5211.9|5208.1|5202.1|5219.9|5213.9|5207.5|5201.5|127
1683767100000|2023-05-11 01:05:00|5207.8|5201.8|5207.5|5201.5|5210.5|5204.5|5205.8|5199.8|17
1683767400000|2023-05-11 01:10:00|5208.2|5202.2|5199.8|5193.8|5209.4|5203.4|5199.6|5193.6|44
1683767700000|2023-05-11 01:15:00|5200.9|5194.9|5197.1|5191.1|5202.8|5196.8|5195.4|5189.4|82
1683768000000|2023-05-11 01:20:00|5197.3|5191.3|5202.1|5196.1|5203.1|5197.1|5196.8|5190.8|12
1683768300000|2023-05-11 01:25:00|5201.8|5195.8|5199.3|5193.3|5203.1|5197.1|5196.9|5190.9|25
1683768600000|2023-05-11 01:30:00|5199.1|5193.1|5193.3|5187.3|5200.4|5194.4|5189.3|5183.3|49
1683768900000|2023-05-11 01:35:00|5193.6|5187.6|5192.3|5186.3|5193.6|5187.6|5189.1|5183.1|27
1683769200000|2023-05-11 01:40:00|5192.6|5186.6|5191.2|5185.2|5193.6|5187.6|5189.9|5183.9|28
1683769500000|2023-05-11 01:45:00|5190.9|5184.9|5184.2|5178.2|5194.2|5188.2|5183.7|5177.7|65
1683769800000|2023-05-11 01:50:00|5184.7|5178.7|5183.2|5177.2|5186.2|5180.2|5182.7|5176.7|32
1683770100000|2023-05-11 01:55:00|5183.7|5177.7|5182.1|5176.1|5185.7|5179.7|5180.7|5174.7|44
1683770400000|2023-05-11 02:00:00|5182.2|5176.2|5180.2|5174.2|5183.2|5177.2|5178.7|5172.7|38
1683770700000|2023-05-11 02:05:00|5179.7|5173.7|5178.2|5172.2|5182.2|5176.2|5175.7|5169.7|44
1683771000000|2023-05-11 02:10:00|5177.7|5171.7|5181.7|5175.7|5182.2|5176.2|5176.2|5170.2|23
1683771300000|2023-05-11 02:15:00|5181.4|5175.4|5183.2|5177.2|5183.2|5177.2|5180.9|5174.9|7
1683771600000|2023-05-11 02:20:00|5183.7|5177.7|5184.1|5178.1|5185.1|5179.1|5183.6|5177.6|5
1683771900000|2023-05-11 02:25:00|5184.2|5178.2|5180.7|5174.7|5184.2|5178.2|5179.7|5173.7|24
1683772200000|2023-05-11 02:30:00|5180.6|5174.6|5175.4|5169.4|5183.2|5177.2|5174.9|5168.9|54
1683772500000|2023-05-11 02:35:00|5175.7|5169.7|5177.2|5171.2|5177.7|5171.7|5175.4|5169.4|33
1683772800000|2023-05-11 02:40:00|5176.7|5170.7|5171.4|5165.4|5176.7|5170.7|5170.2|5164.2|200
1683773100000|2023-05-11 02:45:00|5171.2|5165.2|5173.3|5167.3|5174|5168|5170.1|5164.1|22
1683773400000|2023-05-11 02:50:00|5173|5167|5171.3|5165.3|5173.5|5167.5|5171.1|5165.1|11
1683773700000|2023-05-11 02:55:00|5170.8|5164.8|5175.1|5169.1|5175.1|5169.1|5169.1|5163.1|38
1683774000000|2023-05-11 03:00:00|5174.1|5168.1|5179.5|5173.5|5179.8|5173.8|5172.8|5166.8|58
1683774300000|2023-05-11 03:05:00|5179|5173|5176.1|5170.1|5183.8|5177.8|5175.7|5169.7|14
1683774600000|2023-05-11 03:10:00|5176.2|5170.2|5181|5175|5181|5175|5173.1|5167.1|9
1683774900000|2023-05-11 03:15:00|5180.2|5174.2|5176.1|5170.1|5180.4|5174.4|5175.6|5169.6|27
1683775200000|2023-05-11 03:20:00|5176.2|5170.2|5175|5169|5176.6|5170.6|5173.1|5167.1|5
1683775500000|2023-05-11 03:25:00|5175.1|5169.1|5177.8|5171.8|5177.8|5171.8|5174.8|5168.8|4
1683775800000|2023-05-11 03:30:00|5178|5172|5177.8|5171.8|5178.3|5172.3|5177|5171|5
1683776100000|2023-05-11 03:35:00|5178|5172|5177.8|5171.8|5178.3|5172.3|5175.7|5169.7|9
1683776400000|2023-05-11 03:40:00|5177.5|5171.5|5178.3|5172.3|5178.5|5172.5|5177.3|5171.3|5
1683776700000|2023-05-11 03:45:00|5178|5172|5177|5171|5178.5|5172.5|5176.6|5170.6|6
1683777000000|2023-05-11 03:50:00|5177.3|5171.3|5183.6|5177.6|5184.5|5178.5|5177.1|5171.1|11
1683777300000|2023-05-11 03:55:00|5183.5|5177.5|5184.1|5178.1|5184.1|5178.1|5183|5177|6
1683777600000|2023-05-11 04:00:00|5184|5178|5178|5172|5184.1|5178.1|5177|5171|14
1683777900000|2023-05-11 04:05:00|5178.1|5172.1|5181|5175|5181.1|5175.1|5178.1|5172.1|13
1683778200000|2023-05-11 04:10:00|5181.1|5175.1|5177|5171|5181.5|5175.5|5177|5171|29
1683778500000|2023-05-11 04:15:00|5177.1|5171.1|5177|5171|5179|5173|5177|5171|4
1683778800000|2023-05-11 04:20:00|5176.5|5170.5|5177|5171|5177.3|5171.3|5176.5|5170.5|5
1683779100000|2023-05-11 04:25:00|5176.8|5170.8|5177|5171|5177.5|5171.5|5176.5|5170.5|19
1683779400000|2023-05-11 04:30:00|5177.1|5171.1|5181.5|5175.5|5183|5177|5177|5171|8
1683779700000|2023-05-11 04:35:00|5181.4|5175.4|5179.4|5173.4|5181.4|5175.4|5179.2|5173.2|4
1683780000000|2023-05-11 04:40:00|5179.3|5173.3|5180.9|5174.9|5181.9|5175.9|5177.9|5171.9|4
1683780300000|2023-05-11 04:45:00|5181.3|5175.3|5180.3|5174.3|5181.4|5175.4|5180.3|5174.3|0
1683780600000|2023-05-11 04:50:00|5180.2|5174.2|5179.9|5173.9|5180.2|5174.2|5176.3|5170.3|4
1683780900000|2023-05-11 04:55:00|5179.8|5173.8|5178.9|5172.9|5179.9|5173.9|5178.4|5172.4|2
1683781200000|2023-05-11 05:00:00|5178.8|5172.8|5177.9|5171.9|5180.9|5174.9|5176.9|5170.9|10
1683781500000|2023-05-11 05:05:00|5178.4|5172.4|5178.4|5172.4|5178.4|5172.4|5178.4|5172.4|0
1683781800000|2023-05-11 05:10:00|5176.8|5170.8|5177.9|5171.9|5178.4|5172.4|5176.8|5170.8|6
1683782100000|2023-05-11 05:15:00|5178.1|5172.1|5178.4|5172.4|5178.4|5172.4|5178.1|5172.1|2
1683782400000|2023-05-11 05:20:00|5178.8|5172.8|5175.9|5169.9|5178.9|5172.9|5173.9|5167.9|12
1683782700000|2023-05-11 05:25:00|5175.2|5169.2|5172.9|5166.9|5175.2|5169.2|5172.3|5166.3|8
1683783000000|2023-05-11 05:30:00|5173.3|5167.3|5172.9|5166.9|5175.9|5169.9|5172.9|5166.9|35
1683783300000|2023-05-11 05:35:00|5172.6|5166.6|5173.9|5167.9|5174.6|5168.6|5172.4|5166.4|33
1683783600000|2023-05-11 05:40:00|5173.8|5167.8|5178.9|5172.9|5179.4|5173.4|5173.8|5167.8|10
1683783900000|2023-05-11 05:45:00|5179.3|5173.3|5189.9|5183.9|5190.9|5184.9|5178.9|5172.9|31
1683784200000|2023-05-11 05:50:00|5188.9|5182.9|5183.7|5177.7|5189.9|5183.9|5183.7|5177.7|29
1683784500000|2023-05-11 05:55:00|5183.8|5177.8|5180.8|5174.8|5183.8|5177.8|5180.8|5174.8|10
1683784800000|2023-05-11 06:00:00|5180.4|5174.4|5176.8|5170.8|5180.4|5174.4|5176.3|5170.3|23
1683785100000|2023-05-11 06:05:00|5176.9|5170.9|5179.9|5173.9|5180.7|5174.7|5175.9|5169.9|24
1683785400000|2023-05-11 06:10:00|5180.4|5174.4|5187.7|5181.7|5187.7|5181.7|5180.3|5174.3|6
1683785700000|2023-05-11 06:15:00|5187.8|5181.8|5188.2|5182.2|5189.2|5183.2|5185.3|5179.3|35
1683786000000|2023-05-11 06:20:00|5187.8|5181.8|5180.9|5174.9|5188.8|5182.8|5180.4|5174.4|16
1683786300000|2023-05-11 06:25:00|5179.8|5173.8|5179.9|5173.9|5181.9|5175.9|5178.8|5172.8|22
1683786600000|2023-05-11 06:30:00|5179.8|5173.8|5169|5163|5179.9|5173.9|5169|5163|99
1683786900000|2023-05-11 06:35:00|5169.4|5163.4|5169.9|5163.9|5173.9|5167.9|5169.4|5163.4|33
1683787200000|2023-05-11 06:40:00|5169|5163|5166.5|5160.5|5170.9|5164.9|5162.2|5156.2|90
1683787500000|2023-05-11 06:45:00|5166.7|5160.7|5165.5|5159.5|5167.8|5161.8|5163.2|5157.2|79
1683787800000|2023-05-11 06:50:00|5165.4|5159.4|5161.2|5155.2|5165.9|5159.9|5159.7|5153.7|46
1683788100000|2023-05-11 06:55:00|5161.5|5155.5|5164.3|5158.3|5164.7|5158.7|5159.7|5153.7|22
1683788400000|2023-05-11 07:00:00|5164.2|5158.2|5166.7|5160.7|5169.2|5163.2|5163.5|5157.5|41
1683788700000|2023-05-11 07:05:00|5166.5|5160.5|5166.7|5160.7|5170|5164|5166.5|5160.5|22
1683789000000|2023-05-11 07:10:00|5167|5161|5172|5166|5174.2|5168.2|5167|5161|44
1683789300000|2023-05-11 07:15:00|5171.9|5165.9|5170.2|5164.2|5174.9|5168.9|5169.3|5163.3|46
1683789600000|2023-05-11 07:20:00|5174.4|5168.4|5171|5165|5174.4|5168.4|5169|5163|30
1683789900000|2023-05-11 07:25:00|5170.4|5164.4|5170.2|5164.2|5171|5165|5165.2|5159.2|35
1683790200000|2023-05-11 07:30:00|5170|5164|5176.9|5170.9|5176.9|5170.9|5169|5163|38
1683790500000|2023-05-11 07:35:00|5177|5171|5177.2|5171.2|5181.3|5175.3|5175.7|5169.7|42
1683790800000|2023-05-11 07:40:00|5177|5171|5174.9|5168.9|5177.5|5171.5|5173.5|5167.5|20
1683791100000|2023-05-11 07:45:00|5175|5169|5174.5|5168.5|5177.5|5171.5|5174.4|5168.4|39
1683791400000|2023-05-11 07:50:00|5174.9|5168.9|5174|5168|5176|5170|5172.5|5166.5|28
1683791700000|2023-05-11 07:55:00|5174.5|5168.5|5171|5165|5175|5169|5167|5161|46
1683792000000|2023-05-11 08:00:00|5171.5|5165.5|5174.2|5168.2|5175.5|5169.5|5169.7|5163.7|56
1683792300000|2023-05-11 08:05:00|5173.5|5167.5|5171.9|5165.9|5177.5|5171.5|5170.5|5164.5|123
1683792600000|2023-05-11 08:10:00|5171.5|5165.5|5177|5171|5177|5171|5171.5|5165.5|23
1683792900000|2023-05-11 08:15:00|5176.9|5170.9|5175.9|5169.9|5177.4|5171.4|5175.4|5169.4|28
1683793200000|2023-05-11 08:20:00|5176|5170|5173|5167|5177.4|5171.4|5172.4|5166.4|107
1683793500000|2023-05-11 08:25:00|5172.9|5166.9|5173|5167|5173.9|5167.9|5170.9|5164.9|9
1683793800000|2023-05-11 08:30:00|5172.9|5166.9|5177.4|5171.4|5177.4|5171.4|5172.9|5166.9|24
1683794100000|2023-05-11 08:35:00|5175.9|5169.9|5176|5170|5176|5170|5172.1|5166.1|8
1683794400000|2023-05-11 08:40:00|5176.1|5170.1|5180.5|5174.5|5184.9|5178.9|5176.1|5170.1|68
1683794700000|2023-05-11 08:45:00|5180.1|5174.1|5176.1|5170.1|5180.1|5174.1|5175.5|5169.5|16
1683795000000|2023-05-11 08:50:00|5176|5170|5178|5172|5179.9|5173.9|5175.9|5169.9|68
1683795300000|2023-05-11 08:55:00|5178.4|5172.4|5179.9|5173.9|5182.3|5176.3|5177.4|5171.4|43
1683795600000|2023-05-11 09:00:00|5180.3|5174.3|5182.5|5176.5|5185.8|5179.8|5177.4|5171.4|73
1683795900000|2023-05-11 09:05:00|5183|5177|5180.5|5174.5|5187.4|5181.4|5180.5|5174.5|19
1683796200000|2023-05-11 09:10:00|5180.1|5174.1|5179.5|5173.5|5185.7|5179.7|5179.1|5173.1|142
1683796500000|2023-05-11 09:15:00|5179.6|5173.6|5178|5172|5179.6|5173.6|5173.8|5167.8|24
1683796800000|2023-05-11 09:20:00|5179|5173|5176.9|5170.9|5179|5173|5175.6|5169.6|14
1683797100000|2023-05-11 09:25:00|5177|5171|5175.7|5169.7|5178.5|5172.5|5175.4|5169.4|13
1683797400000|2023-05-11 09:30:00|5175.9|5169.9|5175.4|5169.4|5177.1|5171.1|5172.4|5166.4|35
1683797700000|2023-05-11 09:35:00|5175.2|5169.2|5172.9|5166.9|5176.4|5170.4|5171.9|5165.9|35
1683798000000|2023-05-11 09:40:00|5172.7|5166.7|5169.9|5163.9|5172.9|5166.9|5166.9|5160.9|26
1683798300000|2023-05-11 09:45:00|5170.2|5164.2|5170.7|5164.7|5171.4|5165.4|5167.9|5161.9|41
1683798600000|2023-05-11 09:50:00|5170.9|5164.9|5168.7|5162.7|5172.7|5166.7|5168.7|5162.7|29
1683798900000|2023-05-11 09:55:00|5168.9|5162.9|5170.2|5164.2|5172.2|5166.2|5167|5161|49
1683799200000|2023-05-11 10:00:00|5170.6|5164.6|5164.5|5158.5|5170.9|5164.9|5162.6|5156.6|51
1683799500000|2023-05-11 10:05:00|5164.1|5158.1|5159.9|5153.9|5166.2|5160.2|5159.9|5153.9|51
1683799800000|2023-05-11 10:10:00|5161.2|5155.2|5163.6|5157.6|5163.7|5157.7|5159.4|5153.4|31
1683800100000|2023-05-11 10:15:00|5163.7|5157.7|5166.5|5160.5|5166.5|5160.5|5162.2|5156.2|14
1683800400000|2023-05-11 10:20:00|5166.6|5160.6|5168.1|5162.1|5169.2|5163.2|5166.6|5160.6|39
1683800700000|2023-05-11 10:25:00|5167.7|5161.7|5165.7|5159.7|5167.7|5161.7|5165.6|5159.6|19
1683801000000|2023-05-11 10:30:00|5165.9|5159.9|5166.7|5160.7|5169.7|5163.7|5165.9|5159.9|12
1683801300000|2023-05-11 10:35:00|5166.9|5160.9|5167.9|5161.9|5167.9|5161.9|5165.9|5159.9|17
1683801600000|2023-05-11 10:40:00|5167.5|5161.5|5166.4|5160.4|5167.5|5161.5|5164.9|5158.9|13
1683801900000|2023-05-11 10:45:00|5164.9|5158.9|5165.4|5159.4|5166.9|5160.9|5164.7|5158.7|17
1683802200000|2023-05-11 10:50:00|5165.7|5159.7|5161.7|5155.7|5166.4|5160.4|5161.7|5155.7|29
1683802500000|2023-05-11 10:55:00|5161.9|5155.9|5161.9|5155.9|5163.9|5157.9|5160|5154|69
1683802800000|2023-05-11 11:00:00|5162.4|5156.4|5162.3|5156.3|5164.8|5158.8|5161.4|5155.4|12
1683803100000|2023-05-11 11:05:00|5161.8|5155.8|5162.7|5156.7|5166.3|5160.3|5161.8|5155.8|29
1683803400000|2023-05-11 11:10:00|5162.8|5156.8|5158.2|5152.2|5163|5157|5158.1|5152.1|51
1683803700000|2023-05-11 11:15:00|5159.1|5153.1|5161|5155|5161.2|5155.2|5156.7|5150.7|122
1683804000000|2023-05-11 11:20:00|5161.8|5155.8|5159.5|5153.5|5162|5156|5155.1|5149.1|75
1683804300000|2023-05-11 11:25:00|5159.1|5153.1|5166.6|5160.6|5166.6|5160.6|5158|5152|45
1683804600000|2023-05-11 11:30:00|5166.5|5160.5|5165.6|5159.6|5167.6|5161.6|5163.9|5157.9|70
1683804900000|2023-05-11 11:35:00|5165.5|5159.5|5160.1|5154.1|5166|5160|5159.1|5153.1|69
1683805200000|2023-05-11 11:40:00|5159.5|5153.5|5160.1|5154.1|5163.1|5157.1|5159.5|5153.5|88
1683805500000|2023-05-11 11:45:00|5159.7|5153.7|5164.5|5158.5|5164.5|5158.5|5159.7|5153.7|38
1683805800000|2023-05-11 11:50:00|5164.3|5158.3|5167.8|5161.8|5168|5162|5162.5|5156.5|30
1683806100000|2023-05-11 11:55:00|5167.5|5161.5|5166|5160|5167.5|5161.5|5165|5159|22
1683806400000|2023-05-11 12:00:00|5166.5|5160.5|5155.5|5149.5|5166.5|5160.5|5155.3|5149.3|176
1683806700000|2023-05-11 12:05:00|5155.3|5149.3|5148.6|5142.6|5155.5|5149.5|5146.5|5140.5|341
1683807000000|2023-05-11 12:10:00|5148.5|5142.5|5150.1|5144.1|5150.1|5144.1|5146.6|5140.6|47
1683807300000|2023-05-11 12:15:00|5150|5144|5152.6|5146.6|5158.5|5152.5|5150|5144|112
1683807600000|2023-05-11 12:20:00|5153|5147|5151|5145|5153.6|5147.6|5148.9|5142.9|79
1683807900000|2023-05-11 12:25:00|5150.5|5144.5|5153.3|5147.3|5154.3|5148.3|5150.3|5144.3|106
1683808200000|2023-05-11 12:30:00|5154|5148|5152.7|5146.7|5154.3|5148.3|5149.6|5143.6|136
1683808500000|2023-05-11 12:35:00|5152.3|5146.3|5153.3|5147.3|5154.1|5148.1|5149.8|5143.8|110
1683808800000|2023-05-11 12:40:00|5153.7|5147.7|5147|5141|5154.2|5148.2|5142.6|5136.6|203
1683811800000|2023-05-11 13:30:00|5130.1|5124.1|5152.8|5146.8|5158.7|5152.7|5127.7|5121.7|1931
1683812100000|2023-05-11 13:35:00|5153.5|5147.5|5139.3|5133.3|5154.2|5148.2|5139.2|5133.2|1203
1683812400000|2023-05-11 13:40:00|5139.2|5133.2|5132.9|5126.9|5139.8|5133.8|5130.5|5124.5|1190
1683812700000|2023-05-11 13:45:00|5132.5|5126.5|5121.2|5115.2|5142.5|5136.5|5121.2|5115.2|1075
1683813000000|2023-05-11 13:50:00|5120.2|5114.2|5126.5|5120.5|5132.5|5126.5|5120.2|5114.2|878
1683813300000|2023-05-11 13:55:00|5126.8|5120.8|5133.8|5127.8|5136.8|5130.8|5126.8|5120.8|662
1683813600000|2023-05-11 14:00:00|5134.2|5128.2|5132.6|5126.6|5142|5136|5122.7|5116.7|574
1683813900000|2023-05-11 14:05:00|5132.1|5126.1|5110.9|5104.9|5133.2|5127.2|5107|5101|807
1683814200000|2023-05-11 14:10:00|5111.5|5105.5|5132.8|5126.8|5132.9|5126.9|5108.1|5102.1|961
1683814500000|2023-05-11 14:15:00|5132.4|5126.4|5133.6|5127.6|5141|5135|5127.4|5121.4|653
1683814800000|2023-05-11 14:20:00|5133.9|5127.9|5127.6|5121.6|5134.1|5128.1|5119.6|5113.6|341
1683815100000|2023-05-11 14:25:00|5127.3|5121.3|5134.9|5128.9|5146.7|5140.7|5125.8|5119.8|568
1683815400000|2023-05-11 14:30:00|5134.5|5128.5|5142.5|5136.5|5145|5139|5130.5|5124.5|575
1683815700000|2023-05-11 14:35:00|5142|5136|5157.7|5151.7|5161|5155|5140|5134|859
1683816000000|2023-05-11 14:40:00|5157.9|5151.9|5184.3|5178.3|5194|5188|5153.6|5147.6|1753
1683816300000|2023-05-11 14:45:00|5184.8|5178.8|5184.6|5178.6|5194.7|5188.7|5178.3|5172.3|985
1683816600000|2023-05-11 14:50:00|5183.9|5177.9|5196.9|5190.9|5198.3|5192.3|5183.9|5177.9|797
1683816900000|2023-05-11 14:55:00|5197.3|5191.3|5185.6|5179.6|5199.9|5193.9|5180.8|5174.8|736
1683817200000|2023-05-11 15:00:00|5185.3|5179.3|5191.3|5185.3|5196.3|5190.3|5177.6|5171.6|470
1683817500000|2023-05-11 15:05:00|5192|5186|5186.8|5180.8|5192.8|5186.8|5167.6|5161.6|729
1683817800000|2023-05-11 15:10:00|5186.9|5180.9|5176.8|5170.8|5196.3|5190.3|5175.8|5169.8|382
1683818100000|2023-05-11 15:15:00|5176.7|5170.7|5185.4|5179.4|5190|5184|5170.3|5164.3|483
1683818400000|2023-05-11 15:20:00|5184.9|5178.9|5202|5196|5208.9|5202.9|5182|5176|535
1683818700000|2023-05-11 15:25:00|5202.4|5196.4|5198.6|5192.6|5205|5199|5195|5189|429
1683819000000|2023-05-11 15:30:00|5199|5193|5209.4|5203.4|5212.4|5206.4|5197.6|5191.6|706
1683819300000|2023-05-11 15:35:00|5210|5204|5207.6|5201.6|5213.5|5207.5|5199.6|5193.6|541
1683819600000|2023-05-11 15:40:00|5208|5202|5197.4|5191.4|5208.6|5202.6|5194.4|5188.4|395
1683819900000|2023-05-11 15:45:00|5197.9|5191.9|5183.1|5177.1|5200.4|5194.4|5183.1|5177.1|299
1683820200000|2023-05-11 15:50:00|5181.3|5175.3|5181.6|5175.6|5190|5184|5179.3|5173.3|401
1683820500000|2023-05-11 15:55:00|5181.3|5175.3|5173.3|5167.3|5184.3|5178.3|5168.1|5162.1|451
1683820800000|2023-05-11 16:00:00|5173.4|5167.4|5169.8|5163.8|5178.4|5172.4|5166.4|5160.4|353
1683821100000|2023-05-11 16:05:00|5170.3|5164.3|5167.9|5161.9|5172.4|5166.4|5163.9|5157.9|549
1683821400000|2023-05-11 16:10:00|5167.5|5161.5|5159.2|5153.2|5171.5|5165.5|5158|5152|327
1683821700000|2023-05-11 16:15:00|5158.7|5152.7|5152.5|5146.5|5160.5|5154.5|5150.7|5144.7|421
1683822000000|2023-05-11 16:20:00|5153.7|5147.7|5152.7|5146.7|5155.5|5149.5|5148.2|5142.2|379
1683822300000|2023-05-11 16:25:00|5153|5147|5153.5|5147.5|5155.9|5149.9|5147.5|5141.5|256
1683822600000|2023-05-11 16:30:00|5153.7|5147.7|5144.5|5138.5|5153.9|5147.9|5143.5|5137.5|400
1683822900000|2023-05-11 16:35:00|5144.2|5138.2|5142.9|5136.9|5148.5|5142.5|5142|5136|249
1683823200000|2023-05-11 16:40:00|5142.5|5136.5|5134.7|5128.7|5147.8|5141.8|5133.5|5127.5|246
1683823500000|2023-05-11 16:45:00|5134.5|5128.5|5127.3|5121.3|5140.4|5134.4|5127.3|5121.3|438
1683823800000|2023-05-11 16:50:00|5127.4|5121.4|5129.5|5123.5|5139.7|5133.7|5126.8|5120.8|275
1683824100000|2023-05-11 16:55:00|5129.9|5123.9|5127.7|5121.7|5133.7|5127.7|5126|5120|575
1683824400000|2023-05-11 17:00:00|5128.4|5122.4|5134.5|5128.5|5137.5|5131.5|5128.4|5122.4|216
1683824700000|2023-05-11 17:05:00|5134|5128|5132|5126|5139.9|5133.9|5130.7|5124.7|323
1683825000000|2023-05-11 17:10:00|5131.7|5125.7|5128.2|5122.2|5136.5|5130.5|5127.8|5121.8|310
1683825300000|2023-05-11 17:15:00|5128.5|5122.5|5128.8|5122.8|5133.8|5127.8|5126.8|5120.8|197
1683825600000|2023-05-11 17:20:00|5129.8|5123.8|5120.9|5114.9|5129.8|5123.8|5120.8|5114.8|304
1683825900000|2023-05-11 17:25:00|5120.8|5114.8|5122.1|5116.1|5124.3|5118.3|5117.8|5111.8|311
1683826200000|2023-05-11 17:30:00|5121.8|5115.8|5125.7|5119.7|5127|5121|5119.9|5113.9|308
1683826500000|2023-05-11 17:35:00|5125.5|5119.5|5134.9|5128.9|5135.9|5129.9|5125|5119|602
1683826800000|2023-05-11 17:40:00|5135.4|5129.4|5137.4|5131.4|5138.6|5132.6|5132.2|5126.2|455
1683827100000|2023-05-11 17:45:00|5136.8|5130.8|5128.9|5122.9|5141.8|5135.8|5127.9|5121.9|441
1683827400000|2023-05-11 17:50:00|5128.5|5122.5|5120.4|5114.4|5131.3|5125.3|5118.5|5112.5|968
1683827700000|2023-05-11 17:55:00|5120|5114|5125.2|5119.2|5125.2|5119.2|5117.2|5111.2|650
1683828000000|2023-05-11 18:00:00|5125|5119|5114.9|5108.9|5125.2|5119.2|5114.9|5108.9|877
1683828300000|2023-05-11 18:05:00|5114.8|5108.8|5118.2|5112.2|5119.2|5113.2|5113.6|5107.6|1129
1683828600000|2023-05-11 18:10:00|5118.9|5112.9|5114|5108|5119.2|5113.2|5106.9|5100.9|2874
1683828900000|2023-05-11 18:15:00|5113.9|5107.9|5114.5|5108.5|5117|5111|5105.8|5099.8|970
1683849600000|2023-05-12 00:00:00|5119.5|5113.5|5125.3|5119.3|5127.8|5121.8|5113.6|5107.6|160
1683849900000|2023-05-12 00:05:00|5125.7|5119.7|5122.8|5116.8|5127.3|5121.3|5121.3|5115.3|62
1683850200000|2023-05-12 00:10:00|5122.7|5116.7|5124.5|5118.5|5126.3|5120.3|5122|5116|20
1683850500000|2023-05-12 00:15:00|5125|5119|5124.3|5118.3|5125|5119|5121.8|5115.8|40
1683850800000|2023-05-12 00:20:00|5125.7|5119.7|5132|5126|5132.3|5126.3|5125.3|5119.3|82
1683851100000|2023-05-12 00:25:00|5131.8|5125.8|5129|5123|5132.3|5126.3|5128.3|5122.3|19
1683851400000|2023-05-12 00:30:00|5128.5|5122.5|5133|5127|5133.8|5127.8|5126.1|5120.1|51
1683851700000|2023-05-12 00:35:00|5132.5|5126.5|5131.3|5125.3|5132.5|5126.5|5130.3|5124.3|60
1683852000000|2023-05-12 00:40:00|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|5130.7|5124.7|6
1683852300000|2023-05-12 00:45:00|5130.7|5124.7|5127.3|5121.3|5133.4|5127.4|5127.3|5121.3|31
1683852600000|2023-05-12 00:50:00|5127.7|5121.7|5130.4|5124.4|5130.4|5124.4|5127.7|5121.7|9
1683852900000|2023-05-12 00:55:00|5130.3|5124.3|5128.3|5122.3|5130.3|5124.3|5126.6|5120.6|9
1683853200000|2023-05-12 01:00:00|5127.9|5121.9|5123.3|5117.3|5133.3|5127.3|5122.3|5116.3|262
1683853500000|2023-05-12 01:05:00|5123.8|5117.8|5125.8|5119.8|5126.3|5120.3|5122.3|5116.3|11
1683853800000|2023-05-12 01:10:00|5126.3|5120.3|5120.3|5114.3|5126.8|5120.8|5118.3|5112.3|17
1683854100000|2023-05-12 01:15:00|5120.7|5114.7|5116.8|5110.8|5121.9|5115.9|5116.8|5110.8|140
1683854400000|2023-05-12 01:20:00|5116.4|5110.4|5118.1|5112.1|5119.8|5113.8|5114.8|5108.8|28
1683854700000|2023-05-12 01:25:00|5118.4|5112.4|5118.9|5112.9|5120.3|5114.3|5116.4|5110.4|33
1683855000000|2023-05-12 01:30:00|5118.8|5112.8|5120.3|5114.3|5121.3|5115.3|5116.4|5110.4|22
1683855300000|2023-05-12 01:35:00|5120.8|5114.8|5120.8|5114.8|5125.3|5119.3|5120.8|5114.8|31
1683855600000|2023-05-12 01:40:00|5119.3|5113.3|5116.8|5110.8|5121.8|5115.8|5111.4|5105.4|83
1683855900000|2023-05-12 01:45:00|5117.3|5111.3|5117.4|5111.4|5118.6|5112.6|5115.4|5109.4|5
1683856200000|2023-05-12 01:50:00|5116.7|5110.7|5112.4|5106.4|5117.4|5111.4|5110.8|5104.8|22
1683856500000|2023-05-12 01:55:00|5112.8|5106.8|5109.3|5103.3|5112.8|5106.8|5108.8|5102.8|45
1683856800000|2023-05-12 02:00:00|5109.7|5103.7|5111.4|5105.4|5112.6|5106.6|5107.9|5101.9|19
1683857100000|2023-05-12 02:05:00|5111.8|5105.8|5108.4|5102.4|5112.4|5106.4|5107.9|5101.9|4
1683857400000|2023-05-12 02:10:00|5108.9|5102.9|5112.4|5106.4|5112.4|5106.4|5108.9|5102.9|12
1683857700000|2023-05-12 02:15:00|5111.9|5105.9|5112.9|5106.9|5113.4|5107.4|5111.4|5105.4|11
1683858000000|2023-05-12 02:20:00|5112.8|5106.8|5112.9|5106.9|5113.3|5107.3|5110.4|5104.4|3
1683858300000|2023-05-12 02:25:00|5112.4|5106.4|5111.4|5105.4|5112.4|5106.4|5109.4|5103.4|12
1683858600000|2023-05-12 02:30:00|5111.9|5105.9|5106.4|5100.4|5111.9|5105.9|5102.9|5096.9|48
1683858900000|2023-05-12 02:35:00|5106.9|5100.9|5114.9|5108.9|5117.8|5111.8|5106.4|5100.4|19
1683859200000|2023-05-12 02:40:00|5115.3|5109.3|5114.9|5108.9|5116.9|5110.9|5111.4|5105.4|9
1683859500000|2023-05-12 02:45:00|5115.9|5109.9|5114.4|5108.4|5117.9|5111.9|5112.4|5106.4|5
1683859800000|2023-05-12 02:50:00|5114.1|5108.1|5112.9|5106.9|5114.4|5108.4|5111.4|5105.4|9
1683860100000|2023-05-12 02:55:00|5113.1|5107.1|5115.4|5109.4|5116.4|5110.4|5113.1|5107.1|9
1683860400000|2023-05-12 03:00:00|5115.6|5109.6|5115.4|5109.4|5116.9|5110.9|5114.4|5108.4|8
1683860700000|2023-05-12 03:05:00|5114.9|5108.9|5112.4|5106.4|5115.4|5109.4|5111.4|5105.4|14
1683861000000|2023-05-12 03:10:00|5113.1|5107.1|5121.3|5115.3|5121.3|5115.3|5112.9|5106.9|22
1683861300000|2023-05-12 03:15:00|5120.8|5114.8|5118.8|5112.8|5120.8|5114.8|5117.3|5111.3|16
1683861600000|2023-05-12 03:20:00|5118.6|5112.6|5118.6|5112.6|5121.3|5115.3|5117.6|5111.6|19
1683861900000|2023-05-12 03:25:00|5118.3|5112.3|5119.1|5113.1|5120.1|5114.1|5117.6|5111.6|20
1683862200000|2023-05-12 03:30:00|5118.8|5112.8|5113.1|5107.1|5118.8|5112.8|5113.1|5107.1|22
1683862500000|2023-05-12 03:35:00|5113|5107|5115.3|5109.3|5115.3|5109.3|5111.8|5105.8|9
1683862800000|2023-05-12 03:40:00|5116.1|5110.1|5117.6|5111.6|5118.5|5112.5|5116.1|5110.1|4
1683863100000|2023-05-12 03:45:00|5116.9|5110.9|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|3
1683863400000|2023-05-12 03:50:00|5118.1|5112.1|5117.6|5111.6|5119.3|5113.3|5117.6|5111.6|2
1683863700000|2023-05-12 03:55:00|5118.1|5112.1|5119.3|5113.3|5120.1|5114.1|5118.1|5112.1|1
1683864000000|2023-05-12 04:00:00|5119.1|5113.1|5118.8|5112.8|5119.1|5113.1|5118.1|5112.1|3
1683864300000|2023-05-12 04:05:00|5119.1|5113.1|5118.3|5112.3|5119.1|5113.1|5116.3|5110.3|8
1683864600000|2023-05-12 04:10:00|5118.1|5112.1|5117.8|5111.8|5118.1|5112.1|5117.3|5111.3|1
1683864900000|2023-05-12 04:15:00|5117.6|5111.6|5117.9|5111.9|5117.9|5111.9|5117.1|5111.1|1
1683865200000|2023-05-12 04:20:00|5117.6|5111.6|5116.8|5110.8|5117.9|5111.9|5116.8|5110.8|1
1683865500000|2023-05-12 04:25:00|5116.6|5110.6|5117.8|5111.8|5117.8|5111.8|5116.6|5110.6|0
1683865800000|2023-05-12 04:30:00|5118.8|5112.8|5117.3|5111.3|5118.8|5112.8|5115.6|5109.6|10
1683866100000|2023-05-12 04:35:00|5117.1|5111.1|5117.1|5111.1|5117.1|5111.1|5117.1|5111.1|0
1683866400000|2023-05-12 04:40:00|5117|5111|5118.1|5112.1|5118.1|5112.1|5116.6|5110.6|2
1683866700000|2023-05-12 04:45:00|5118.5|5112.5|5118.1|5112.1|5119.8|5113.8|5116.1|5110.1|5
1683867000000|2023-05-12 04:50:00|5118.3|5112.3|5118.1|5112.1|5119.3|5113.3|5118.1|5112.1|1
1683867300000|2023-05-12 04:55:00|5118.8|5112.8|5120.3|5114.3|5120.3|5114.3|5118.1|5112.1|5
1683867600000|2023-05-12 05:00:00|5120.1|5114.1|5116.8|5110.8|5120.3|5114.3|5116.8|5110.8|4
1683867900000|2023-05-12 05:05:00|5115.8|5109.8|5114.8|5108.8|5116.9|5110.9|5114.8|5108.8|33
1683868200000|2023-05-12 05:10:00|5115.8|5109.8|5117.3|5111.3|5117.3|5111.3|5115.1|5109.1|9
1683868500000|2023-05-12 05:15:00|5117.1|5111.1|5116.8|5110.8|5117.8|5111.8|5116.8|5110.8|7
1683868800000|2023-05-12 05:20:00|5116.7|5110.7|5116.2|5110.2|5116.7|5110.7|5116.2|5110.2|1
1683869100000|2023-05-12 05:25:00|5116.4|5110.4|5116.2|5110.2|5116.7|5110.7|5116.2|5110.2|2
1683869400000|2023-05-12 05:30:00|5116.4|5110.4|5115.9|5109.9|5117.7|5111.7|5112.7|5106.7|18
1683869700000|2023-05-12 05:35:00|5115.4|5109.4|5113.4|5107.4|5116.4|5110.4|5113.2|5107.2|1
1683870000000|2023-05-12 05:40:00|5113.2|5107.2|5115.6|5109.6|5117.1|5111.1|5112.7|5106.7|8
1683870300000|2023-05-12 05:45:00|5116.1|5110.1|5114.7|5108.7|5116.7|5110.7|5114.2|5108.2|10
1683870600000|2023-05-12 05:50:00|5114.9|5108.9|5113.1|5107.1|5116.4|5110.4|5113.1|5107.1|15
1683870900000|2023-05-12 05:55:00|5112.7|5106.7|5112.7|5106.7|5116.2|5110.2|5112.6|5106.6|17
1683871200000|2023-05-12 06:00:00|5109.4|5103.4|5108.9|5102.9|5112.4|5106.4|5108.9|5102.9|67
1683871500000|2023-05-12 06:05:00|5109.9|5103.9|5109.9|5103.9|5111|5105|5108|5102|23
1683871800000|2023-05-12 06:10:00|5108.8|5102.8|5109.5|5103.5|5110.4|5104.4|5108|5102|15
1683872100000|2023-05-12 06:15:00|5110.4|5104.4|5104.6|5098.6|5110.4|5104.4|5103|5097|48
1683872400000|2023-05-12 06:20:00|5104.5|5098.5|5108.9|5102.9|5108.9|5102.9|5103.1|5097.1|28
1683872700000|2023-05-12 06:25:00|5109.4|5103.4|5114.2|5108.2|5114.2|5108.2|5108.4|5102.4|21
1683873000000|2023-05-12 06:30:00|5114.4|5108.4|5112.4|5106.4|5115.4|5109.4|5111.4|5105.4|24
1683873300000|2023-05-12 06:35:00|5112.5|5106.5|5108|5102|5113.4|5107.4|5107.9|5101.9|31
1683873600000|2023-05-12 06:40:00|5107.3|5101.3|5105.8|5099.8|5107.3|5101.3|5101|5095|69
1683873900000|2023-05-12 06:45:00|5105.3|5099.3|5102.5|5096.5|5106.8|5100.8|5101|5095|30
1683874200000|2023-05-12 06:50:00|5102.4|5096.4|5100.9|5094.9|5102.7|5096.7|5100|5094|35
1683874500000|2023-05-12 06:55:00|5101.4|5095.4|5100.4|5094.4|5102.4|5096.4|5100|5094|19
1683874800000|2023-05-12 07:00:00|5101.4|5095.4|5105.2|5099.2|5105.6|5099.6|5101|5095|25
1683875100000|2023-05-12 07:05:00|5105.4|5099.4|5110|5104|5110.1|5104.1|5101.4|5095.4|95
1683875400000|2023-05-12 07:10:00|5110.4|5104.4|5116.2|5110.2|5116.7|5110.7|5109.2|5103.2|84
1683875700000|2023-05-12 07:15:00|5116.4|5110.4|5119.2|5113.2|5120.6|5114.6|5115.7|5109.7|184
1683876000000|2023-05-12 07:20:00|5118.9|5112.9|5114.9|5108.9|5118.9|5112.9|5111.4|5105.4|54
1683876300000|2023-05-12 07:25:00|5114.5|5108.5|5126.7|5120.7|5127.4|5121.4|5114.5|5108.5|84
1683876600000|2023-05-12 07:30:00|5126.9|5120.9|5122|5116|5130.4|5124.4|5122|5116|257
1683876900000|2023-05-12 07:35:00|5122.5|5116.5|5120.2|5114.2|5123|5117|5116.2|5110.2|74
1683877200000|2023-05-12 07:40:00|5120.1|5114.1|5118.4|5112.4|5124.7|5118.7|5116.1|5110.1|183
1683877500000|2023-05-12 07:45:00|5117.7|5111.7|5114.7|5108.7|5117.7|5111.7|5113.7|5107.7|21
1683877800000|2023-05-12 07:50:00|5114.4|5108.4|5118|5112|5118.5|5112.5|5113.4|5107.4|68
1683878100000|2023-05-12 07:55:00|5117.6|5111.6|5114.9|5108.9|5117.9|5111.9|5114.4|5108.4|20
1683878400000|2023-05-12 08:00:00|5114.4|5108.4|5115.4|5109.4|5115.9|5109.9|5108.5|5102.5|70
1683878700000|2023-05-12 08:05:00|5116|5110|5122.8|5116.8|5123.1|5117.1|5114.5|5108.5|14
1683879000000|2023-05-12 08:10:00|5123.2|5117.2|5120.3|5114.3|5127.8|5121.8|5120.3|5114.3|45
1683879300000|2023-05-12 08:15:00|5119.8|5113.8|5120.2|5114.2|5121.3|5115.3|5118.3|5112.3|7
1683879600000|2023-05-12 08:20:00|5120.6|5114.6|5121.3|5115.3|5123.2|5117.2|5118.3|5112.3|10
1683879900000|2023-05-12 08:25:00|5123.2|5117.2|5121.6|5115.6|5123.2|5117.2|5116.3|5110.3|45
1683880200000|2023-05-12 08:30:00|5121.7|5115.7|5131.2|5125.2|5131.7|5125.7|5120.5|5114.5|56
1683880500000|2023-05-12 08:35:00|5131.1|5125.1|5127.7|5121.7|5131.2|5125.2|5125.8|5119.8|18
1683880800000|2023-05-12 08:40:00|5127.6|5121.6|5127.3|5121.3|5130.2|5124.2|5126.3|5120.3|69
1683881100000|2023-05-12 08:45:00|5127.4|5121.4|5124.6|5118.6|5131.2|5125.2|5124.6|5118.6|158
1683881400000|2023-05-12 08:50:00|5123.6|5117.6|5120.2|5114.2|5124.1|5118.1|5118.3|5112.3|102
1683881700000|2023-05-12 08:55:00|5120.6|5114.6|5126.7|5120.7|5126.7|5120.7|5120.2|5114.2|38
1683882000000|2023-05-12 09:00:00|5126.8|5120.8|5128.2|5122.2|5131.5|5125.5|5126.8|5120.8|69
1683882300000|2023-05-12 09:05:00|5128.1|5122.1|5127.3|5121.3|5132.7|5126.7|5127.2|5121.2|35
1683882600000|2023-05-12 09:10:00|5127|5121|5120.8|5114.8|5128.3|5122.3|5119.2|5113.2|97
1683882900000|2023-05-12 09:15:00|5121.3|5115.3|5120.8|5114.8|5122.2|5116.2|5118.3|5112.3|10
1683883200000|2023-05-12 09:20:00|5120.3|5114.3|5123.2|5117.2|5126.3|5120.3|5120.3|5114.3|21
1683883500000|2023-05-12 09:25:00|5123.3|5117.3|5126.1|5120.1|5126.7|5120.7|5122.8|5116.8|10
1683883800000|2023-05-12 09:30:00|5126.2|5120.2|5123.7|5117.7|5126.6|5120.6|5121.5|5115.5|24
1683884100000|2023-05-12 09:35:00|5123.3|5117.3|5125.3|5119.3|5125.7|5119.7|5123.3|5117.3|33
1683884400000|2023-05-12 09:40:00|5125.2|5119.2|5126.7|5120.7|5126.7|5120.7|5122.8|5116.8|29
1683884700000|2023-05-12 09:45:00|5127.1|5121.1|5130.6|5124.6|5132.8|5126.8|5125.1|5119.1|37
1683885000000|2023-05-12 09:50:00|5131|5125|5129.5|5123.5|5132.8|5126.8|5126.5|5120.5|26
1683885300000|2023-05-12 09:55:00|5128.5|5122.5|5130.6|5124.6|5134|5128|5127.8|5121.8|38
1683885600000|2023-05-12 10:00:00|5130.7|5124.7|5136.9|5130.9|5140.1|5134.1|5130.6|5124.6|52
1683885900000|2023-05-12 10:05:00|5136.6|5130.6|5136|5130|5136.6|5130.6|5132|5126|32
1683886200000|2023-05-12 10:10:00|5135.6|5129.6|5134.5|5128.5|5138.5|5132.5|5131.6|5125.6|36
1683886500000|2023-05-12 10:15:00|5135|5129|5131.7|5125.7|5135|5129|5131|5125|11
1683886800000|2023-05-12 10:20:00|5131.6|5125.6|5133.6|5127.6|5134.6|5128.6|5131.6|5125.6|13
1683887100000|2023-05-12 10:25:00|5134|5128|5140.5|5134.5|5141.8|5135.8|5131|5125|35
1683887400000|2023-05-12 10:30:00|5140.8|5134.8|5139|5133|5142.8|5136.8|5139|5133|37
1683887700000|2023-05-12 10:35:00|5138.6|5132.6|5138.6|5132.6|5138.6|5132.6|5137.1|5131.1|6
1683888000000|2023-05-12 10:40:00|5138.1|5132.1|5143.5|5137.5|5145.6|5139.6|5138|5132|49
1683888300000|2023-05-12 10:45:00|5143.3|5137.3|5142.6|5136.6|5146.5|5140.5|5142.6|5136.6|53
1683888600000|2023-05-12 10:50:00|5142.2|5136.2|5139.6|5133.6|5142.6|5136.6|5139.6|5133.6|11
1683888900000|2023-05-12 10:55:00|5139|5133|5137.9|5131.9|5141.1|5135.1|5136.6|5130.6|10
1683889200000|2023-05-12 11:00:00|5138.1|5132.1|5134.6|5128.6|5142.7|5136.7|5134.2|5128.2|35
1683889500000|2023-05-12 11:05:00|5135.1|5129.1|5137.7|5131.7|5138.1|5132.1|5132.7|5126.7|17
1683889800000|2023-05-12 11:10:00|5137.6|5131.6|5138.9|5132.9|5141.9|5135.9|5137.1|5131.1|19
1683890100000|2023-05-12 11:15:00|5139.4|5133.4|5135.6|5129.6|5141.7|5135.7|5134.6|5128.6|27
1683890400000|2023-05-12 11:20:00|5135.7|5129.7|5136.6|5130.6|5136.9|5130.9|5134.6|5128.6|11
1683890700000|2023-05-12 11:25:00|5136.4|5130.4|5133.6|5127.6|5138.8|5132.8|5133.6|5127.6|12
1683891000000|2023-05-12 11:30:00|5134.6|5128.6|5134.4|5128.4|5134.6|5128.6|5127.9|5121.9|38
1683891300000|2023-05-12 11:35:00|5134.6|5128.6|5130.6|5124.6|5136.9|5130.9|5129.6|5123.6|59
1683891600000|2023-05-12 11:40:00|5130.2|5124.2|5128.4|5122.4|5132.4|5126.4|5127.8|5121.8|95
1683891900000|2023-05-12 11:45:00|5128.1|5122.1|5132.9|5126.9|5132.9|5126.9|5127.8|5121.8|76
1683892200000|2023-05-12 11:50:00|5132.6|5126.6|5132.4|5126.4|5136.3|5130.3|5131.1|5125.1|12
1683892500000|2023-05-12 11:55:00|5132.3|5126.3|5134.9|5128.9|5135.9|5129.9|5131.9|5125.9|16
1683892800000|2023-05-12 12:00:00|5135.3|5129.3|5130.8|5124.8|5136.8|5130.8|5130.8|5124.8|36
1683893100000|2023-05-12 12:05:00|5131.2|5125.2|5126.7|5120.7|5132.3|5126.3|5124.6|5118.6|110
1683893400000|2023-05-12 12:10:00|5127.1|5121.1|5123.7|5117.7|5127.2|5121.2|5123.4|5117.4|94
1683893700000|2023-05-12 12:15:00|5123.6|5117.6|5124.7|5118.7|5126.2|5120.2|5123.6|5117.6|18
1683894000000|2023-05-12 12:20:00|5125.2|5119.2|5124.6|5118.6|5126.1|5120.1|5121.6|5115.6|140
1683894300000|2023-05-12 12:25:00|5125.3|5119.3|5117|5111|5125.3|5119.3|5116.8|5110.8|101
1683894600000|2023-05-12 12:30:00|5117.3|5111.3|5114.1|5108.1|5117.7|5111.7|5111.1|5105.1|117
1683894900000|2023-05-12 12:35:00|5113.7|5107.7|5111.8|5105.8|5117.9|5111.9|5111.6|5105.6|235
1683895200000|2023-05-12 12:40:00|5112.3|5106.3|5107.8|5101.8|5112.5|5106.5|5105.1|5099.1|354
1683898200000|2023-05-12 13:30:00|5106.6|5100.6|5100.5|5094.5|5115.1|5109.1|5084.6|5078.6|2229
1683898500000|2023-05-12 13:35:00|5099.6|5093.6|5103.7|5097.7|5113.3|5107.3|5092.6|5086.6|676
1683898800000|2023-05-12 13:40:00|5103.8|5097.8|5108.3|5102.3|5108.3|5102.3|5093.5|5087.5|568
1683899100000|2023-05-12 13:45:00|5108|5102|5092.8|5086.8|5108.3|5102.3|5089.5|5083.5|640
1683899400000|2023-05-12 13:50:00|5092.3|5086.3|5080.5|5074.5|5095.9|5089.9|5078.9|5072.9|738
1683899700000|2023-05-12 13:55:00|5080.9|5074.9|5066.4|5060.4|5084|5078|5062.5|5056.5|1138
1683900000000|2023-05-12 14:00:00|5066|5060|5056.2|5050.2|5066.4|5060.4|5042|5036|2016
1683900300000|2023-05-12 14:05:00|5056|5050|5054.3|5048.3|5058|5052|5045.2|5039.2|754
1683900600000|2023-05-12 14:10:00|5054.7|5048.7|5060.2|5054.2|5071.8|5065.8|5052.2|5046.2|543
1683900900000|2023-05-12 14:15:00|5060.3|5054.3|5069.8|5063.8|5069.8|5063.8|5049.2|5043.2|840
1683901200000|2023-05-12 14:20:00|5069.3|5063.3|5064.8|5058.8|5069.8|5063.8|5055.8|5049.8|305
1683901500000|2023-05-12 14:25:00|5064.7|5058.7|5062.5|5056.5|5067.2|5061.2|5059.2|5053.2|289
1683901800000|2023-05-12 14:30:00|5062.2|5056.2|5049.5|5043.5|5064.2|5058.2|5049|5043|416
1683902100000|2023-05-12 14:35:00|5049.2|5043.2|5058.5|5052.5|5062|5056|5049.2|5043.2|468
1683902400000|2023-05-12 14:40:00|5058.9|5052.9|5061.9|5055.9|5066.4|5060.4|5056.9|5050.9|342
1683902700000|2023-05-12 14:45:00|5061.7|5055.7|5054.9|5048.9|5065|5059|5052.5|5046.5|443
1683903000000|2023-05-12 14:50:00|5054.5|5048.5|5056|5050|5056.9|5050.9|5049.9|5043.9|433
1683903300000|2023-05-12 14:55:00|5056.5|5050.5|5058.5|5052.5|5063.9|5057.9|5052.9|5046.9|422
1683903600000|2023-05-12 15:00:00|5057.9|5051.9|5051.9|5045.9|5060|5054|5043|5037|584
1683903900000|2023-05-12 15:05:00|5051.5|5045.5|5049.5|5043.5|5057.5|5051.5|5044.9|5038.9|476
1683904200000|2023-05-12 15:10:00|5049.4|5043.4|5051.9|5045.9|5051.9|5045.9|5041.9|5035.9|479
1683904500000|2023-05-12 15:15:00|5051.7|5045.7|5051.2|5045.2|5055.9|5049.9|5045.1|5039.1|306
1683904800000|2023-05-12 15:20:00|5052.9|5046.9|5057.6|5051.6|5059.6|5053.6|5048.9|5042.9|332
1683905100000|2023-05-12 15:25:00|5057.2|5051.2|5052.6|5046.6|5060.1|5054.1|5051|5045|347
1683905400000|2023-05-12 15:30:00|5051.9|5045.9|5045.2|5039.2|5054|5048|5045.2|5039.2|425
1683905700000|2023-05-12 15:35:00|5044.9|5038.9|5052.4|5046.4|5059.4|5053.4|5044.9|5038.9|434
1683906000000|2023-05-12 15:40:00|5052|5046|5048.5|5042.5|5057|5051|5042.2|5036.2|297
1683906300000|2023-05-12 15:45:00|5048.9|5042.9|5052.9|5046.9|5053.9|5047.9|5042|5036|264
1683906600000|2023-05-12 15:50:00|5053.9|5047.9|5054.2|5048.2|5055.7|5049.7|5046.7|5040.7|463
1683906900000|2023-05-12 15:55:00|5053.9|5047.9|5069.9|5063.9|5071.7|5065.7|5050.6|5044.6|489
1683907200000|2023-05-12 16:00:00|5069.6|5063.6|5071.8|5065.8|5085.9|5079.9|5025.3|5018.9|1344
1683907500000|2023-05-12 16:05:00|5071.4|5065.4|5060.9|5054.9|5076.9|5070.9|5052.9|5046.9|655
1683907800000|2023-05-12 16:10:00|5060.8|5054.8|5032.3|5026.3|5067.3|5061.3|5029.7|5023.7|964
1683908100000|2023-05-12 16:15:00|5032.7|5026.7|5023.1|5017.1|5036.9|5030.9|5007.9|5001.9|1217
1683908400000|2023-05-12 16:20:00|5022.9|5016.9|5042.9|5036.9|5049.3|5043.3|5022.9|5016.9|628
1683908700000|2023-05-12 16:25:00|5042.6|5036.6|5016.7|5010.7|5042.9|5036.9|5011.2|5005.2|453
1683909000000|2023-05-12 16:30:00|5016.2|5010.2|5022.4|5016.4|5028.1|5022.1|5013.9|5007.9|597
1683909300000|2023-05-12 16:35:00|5022.6|5016.6|4996.9|4990.9|5030.1|5024.1|4996.3|4990.3|706
1683909600000|2023-05-12 16:40:00|4996.8|4990.8|4999.7|4993.7|5009.6|5003.6|4996.8|4990.8|649
1683909900000|2023-05-12 16:45:00|4999.6|4993.6|4998.9|4992.9|5008.6|5002.6|4990|4984|504
1683910200000|2023-05-12 16:50:00|4998.4|4992.4|5004.6|4998.6|5006.6|5000.6|4993.9|4987.9|759
1683910500000|2023-05-12 16:55:00|5004.9|4998.9|5000.4|4994.4|5009.6|5003.6|5000.4|4994.4|500
1683910800000|2023-05-12 17:00:00|4997.8|4991.8|4986.6|4980.6|5003.3|4997.3|4983.3|4977.3|658
1683911100000|2023-05-12 17:05:00|4986.2|4980.2|4973.9|4967.9|4986.6|4980.6|4953.7|4947.7|1291
1683911400000|2023-05-12 17:10:00|4974.2|4968.2|4967.7|4961.7|4976.2|4970.2|4964.1|4958.1|716
1683911700000|2023-05-12 17:15:00|4967.6|4961.6|4969.5|4963.5|4972.6|4966.6|4964|4958|663
1683912000000|2023-05-12 17:20:00|4969.1|4963.1|4983.2|4977.2|4985.1|4979.1|4967.9|4961.9|547
1683912300000|2023-05-12 17:25:00|4982.6|4976.6|4986|4980|4989.1|4983.1|4981.9|4975.9|432
1683912600000|2023-05-12 17:30:00|4985.6|4979.6|4982.8|4976.8|4986|4980|4968.9|4962.9|487
1683912900000|2023-05-12 17:35:00|4982.7|4976.7|4973.1|4967.1|4984.8|4978.8|4970.5|4964.5|494
1683913200000|2023-05-12 17:40:00|4973.6|4967.6|4979.5|4973.5|4980.5|4974.5|4972|4966|609
1683913500000|2023-05-12 17:45:00|4979|4973|4973.1|4967.1|4984.1|4978.1|4972.3|4966.3|617
1683913800000|2023-05-12 17:50:00|4973.3|4967.3|4958.4|4952.4|4973.3|4967.3|4951.4|4945.4|992
1683914100000|2023-05-12 17:55:00|4959.4|4953.4|4961.4|4955.4|4963.3|4957.3|4952.4|4946.4|700
1683914400000|2023-05-12 18:00:00|4960.8|4954.8|4955.6|4949.6|4965.4|4959.4|4945.1|4939.1|946
1683914700000|2023-05-12 18:05:00|4956.4|4950.4|4948.5|4942.5|4962.4|4956.4|4947.4|4941.4|954
1683915000000|2023-05-12 18:10:00|4948.4|4942.4|4945.6|4939.6|4956.7|4950.7|4945.6|4939.6|2210
1683915300000|2023-05-12 18:15:00|4945.3|4939.3|4906.4|4900.4|4946.3|4940.3|4900.2|4894.2|1835
1684108800000|2023-05-15 00:00:00|4915.3|4909.3|4904.1|4898.1|4926.3|4920.3|4904.1|4898.1|548
1684109100000|2023-05-15 00:05:00|4904.4|4898.4|4904.1|4898.1|4908.7|4902.7|4895.1|4889.1|176
1684109400000|2023-05-15 00:10:00|4903.7|4897.7|4891.1|4885.1|4907.1|4901.1|4888.9|4882.9|123
1684109700000|2023-05-15 00:15:00|4891.2|4885.2|4910.6|4904.6|4912.1|4906.1|4891.2|4885.2|149
1684110000000|2023-05-15 00:20:00|4910.4|4904.4|4912.1|4906.1|4917.6|4911.6|4909.4|4903.4|46
1684110300000|2023-05-15 00:25:00|4911.6|4905.6|4918.8|4912.8|4921.4|4915.4|4909.6|4903.6|45
1684110600000|2023-05-15 00:30:00|4919.3|4913.3|4916.6|4910.6|4922.2|4916.2|4913.6|4907.6|39
1684110900000|2023-05-15 00:35:00|4916.2|4910.2|4915.4|4909.4|4918.9|4912.9|4915.4|4909.4|14
1684111200000|2023-05-15 00:40:00|4915.2|4909.2|4918.9|4912.9|4920.1|4914.1|4913.4|4907.4|63
1684111500000|2023-05-15 00:45:00|4919.1|4913.1|4920.7|4914.7|4921.4|4915.4|4916.2|4910.2|26
1684111800000|2023-05-15 00:50:00|4920.2|4914.2|4922.2|4916.2|4922.2|4916.2|4919.7|4913.7|73
1684112100000|2023-05-15 00:55:00|4920.7|4914.7|4922.2|4916.2|4922.2|4916.2|4919.2|4913.2|97
1684112400000|2023-05-15 01:00:00|4927.1|4921.1|4917.1|4911.1|4931.6|4925.6|4917.1|4911.1|178
1684112700000|2023-05-15 01:05:00|4917.9|4911.9|4916.1|4910.1|4922.9|4916.9|4914.7|4908.7|83
1684113000000|2023-05-15 01:10:00|4915.9|4909.9|4906.7|4900.7|4919.6|4913.6|4904.9|4898.9|72
1684113300000|2023-05-15 01:15:00|4906.6|4900.6|4894.7|4888.7|4909.2|4903.2|4892.9|4886.9|146
1684113600000|2023-05-15 01:20:00|4894.4|4888.4|4883.9|4877.9|4896.4|4890.4|4883|4877|105
1684113900000|2023-05-15 01:25:00|4882.9|4876.9|4882.6|4876.6|4882.9|4876.9|4879.2|4873.2|310
1684114200000|2023-05-15 01:30:00|4882.7|4876.7|4886.2|4880.2|4886.6|4880.6|4882.4|4876.4|230
1684114500000|2023-05-15 01:35:00|4886.7|4880.7|4889.6|4883.6|4889.6|4883.6|4885.2|4879.2|99
1684114800000|2023-05-15 01:40:00|4889.3|4883.3|4881.8|4875.8|4889.9|4883.9|4880.8|4874.8|50
1684115100000|2023-05-15 01:45:00|4881.4|4875.4|4883.3|4877.3|4884.6|4878.6|4881.4|4875.4|26
1684115400000|2023-05-15 01:50:00|4882.9|4876.9|4882.9|4876.9|4884.1|4878.1|4881.1|4875.1|55
1684115700000|2023-05-15 01:55:00|4882.6|4876.6|4884.4|4878.4|4884.9|4878.9|4881.3|4875.3|30
1684116000000|2023-05-15 02:00:00|4884.9|4878.9|4882.3|4876.3|4888.9|4882.9|4880.6|4874.6|81
1684116300000|2023-05-15 02:05:00|4882.8|4876.8|4891.9|4885.9|4892.3|4886.3|4880.9|4874.9|36
1684116600000|2023-05-15 02:10:00|4894.3|4888.3|4892.1|4886.1|4895.3|4889.3|4888.6|4882.6|29
1684116900000|2023-05-15 02:15:00|4891.8|4885.8|4897.3|4891.3|4898.3|4892.3|4891.8|4885.8|39
1684117200000|2023-05-15 02:20:00|4896.6|4890.6|4888.1|4882.1|4896.6|4890.6|4885.6|4879.6|31
1684117500000|2023-05-15 02:25:00|4887.7|4881.7|4883.2|4877.2|4888.1|4882.1|4882.6|4876.6|26
1684117800000|2023-05-15 02:30:00|4883.7|4877.7|4896.9|4890.9|4897.9|4891.9|4882.6|4876.6|75
1684118100000|2023-05-15 02:35:00|4896.8|4890.8|4902.3|4896.3|4904.8|4898.8|4895.4|4889.4|30
1684118400000|2023-05-15 02:40:00|4902.4|4896.4|4890.1|4884.1|4904.3|4898.3|4886.9|4880.9|74
1684118700000|2023-05-15 02:45:00|4889.9|4883.9|4894.6|4888.6|4899.8|4893.8|4889.4|4883.4|14
1684119000000|2023-05-15 02:50:00|4895.1|4889.1|4895.4|4889.4|4897.1|4891.1|4892.9|4886.9|6
1684119300000|2023-05-15 02:55:00|4895.1|4889.1|4896.9|4890.9|4896.9|4890.9|4892.4|4886.4|17
1684119600000|2023-05-15 03:00:00|4897.1|4891.1|4897.9|4891.9|4900.4|4894.4|4897.1|4891.1|6
1684119900000|2023-05-15 03:05:00|4898.1|4892.1|4899.6|4893.6|4900.2|4894.2|4896.6|4890.6|6
1684120200000|2023-05-15 03:10:00|4900.1|4894.1|4898.4|4892.4|4901.6|4895.6|4898.4|4892.4|10
1684120500000|2023-05-15 03:15:00|4898.6|4892.6|4898.6|4892.6|4900.1|4894.1|4898.4|4892.4|10
1684120800000|2023-05-15 03:20:00|4898.2|4892.2|4898.2|4892.2|4900.6|4894.6|4894.9|4888.9|71
1684121100000|2023-05-15 03:25:00|4898.4|4892.4|4898.7|4892.7|4900.7|4894.7|4897.6|4891.6|15
1684121400000|2023-05-15 03:30:00|4898.2|4892.2|4904.4|4898.4|4904.7|4898.7|4897.7|4891.7|18
1684121700000|2023-05-15 03:35:00|4903.6|4897.6|4908.7|4902.7|4910.7|4904.7|4903.1|4897.1|68
1684122000000|2023-05-15 03:40:00|4908.6|4902.6|4911.2|4905.2|4914.9|4908.9|4908.6|4902.6|36
1684122300000|2023-05-15 03:45:00|4910.9|4904.9|4907.7|4901.7|4911.4|4905.4|4907.7|4901.7|8
1684122600000|2023-05-15 03:50:00|4909.4|4903.4|4908.9|4902.9|4912.2|4906.2|4908.9|4902.9|7
1684122900000|2023-05-15 03:55:00|4909.1|4903.1|4912.2|4906.2|4913.1|4907.1|4903.6|4897.6|75
1684123200000|2023-05-15 04:00:00|4911.7|4905.7|4910.6|4904.6|4911.7|4905.7|4910.6|4904.6|4
1684123500000|2023-05-15 04:05:00|4910.7|4904.7|4912.7|4906.7|4913.6|4907.6|4910.7|4904.7|3
1684123800000|2023-05-15 04:10:00|4913.7|4907.7|4914.6|4908.6|4915.6|4909.6|4913.6|4907.6|4
1684124100000|2023-05-15 04:15:00|4914.2|4908.2|4915.7|4909.7|4916.2|4910.2|4913.7|4907.7|14
1684124400000|2023-05-15 04:20:00|4914.9|4908.9|4914.4|4908.4|4917.9|4911.9|4913.9|4907.9|21
1684124700000|2023-05-15 04:25:00|4914.6|4908.6|4916.7|4910.7|4916.7|4910.7|4913.9|4907.9|5
1684125000000|2023-05-15 04:30:00|4916.4|4910.4|4910.9|4904.9|4916.4|4910.4|4910.9|4904.9|5
1684125300000|2023-05-15 04:35:00|4911.9|4905.9|4908.7|4902.7|4912.1|4906.1|4908.7|4902.7|11
1684125600000|2023-05-15 04:40:00|4908.9|4902.9|4910.6|4904.6|4910.9|4904.9|4908.9|4902.9|1
1684125900000|2023-05-15 04:45:00|4910.9|4904.9|4910.9|4904.9|4912.1|4906.1|4910.9|4904.9|15
1684126200000|2023-05-15 04:50:00|4910.6|4904.6|4911.2|4905.2|4912.1|4906.1|4908.1|4902.1|8
1684126500000|2023-05-15 04:55:00|4911.6|4905.6|4911.4|4905.4|4911.9|4905.9|4910.4|4904.4|2
1684126800000|2023-05-15 05:00:00|4911.1|4905.1|4909.4|4903.4|4912.1|4906.1|4908.9|4902.9|20
1684127100000|2023-05-15 05:05:00|4909.1|4903.1|4908.6|4902.6|4909.2|4903.2|4908.4|4902.4|9
1684127400000|2023-05-15 05:10:00|4908.4|4902.4|4910.9|4904.9|4912.4|4906.4|4907.4|4901.4|32
1684127700000|2023-05-15 05:15:00|4910.1|4904.1|4912.1|4906.1|4912.1|4906.1|4907.4|4901.4|22
1684128000000|2023-05-15 05:20:00|4911.9|4905.9|4916.1|4910.1|4916.4|4910.4|4911.4|4905.4|13
1684128300000|2023-05-15 05:25:00|4915.9|4909.9|4920.6|4914.6|4921.1|4915.1|4914.9|4908.9|32
1684128600000|2023-05-15 05:30:00|4920.4|4914.4|4928.1|4922.1|4928.9|4922.9|4918.4|4912.4|58
1684128900000|2023-05-15 05:35:00|4928.6|4922.6|4924.4|4918.4|4929.1|4923.1|4922.2|4916.2|11
1684129200000|2023-05-15 05:40:00|4924.6|4918.6|4921.9|4915.9|4924.6|4918.6|4919.4|4913.4|8
1684129500000|2023-05-15 05:45:00|4921.5|4915.5|4924.5|4918.5|4924.5|4918.5|4919.4|4913.4|7
1684129800000|2023-05-15 05:50:00|4924.9|4918.9|4923.5|4917.5|4925.5|4919.5|4919.9|4913.9|4
1684130100000|2023-05-15 05:55:00|4923.2|4917.2|4926.9|4920.9|4928.9|4922.9|4921.9|4915.9|14
1684130400000|2023-05-15 06:00:00|4926.5|4920.5|4928.9|4922.9|4932.4|4926.4|4926.4|4920.4|39
1684130700000|2023-05-15 06:05:00|4929.9|4923.9|4924.9|4918.9|4931.4|4925.4|4923.4|4917.4|31
1684131000000|2023-05-15 06:10:00|4925|4919|4928.4|4922.4|4930.4|4924.4|4925|4919|24
1684131300000|2023-05-15 06:15:00|4928.9|4922.9|4927.4|4921.4|4930.9|4924.9|4923.5|4917.5|15
1684131600000|2023-05-15 06:20:00|4927|4921|4923.5|4917.5|4927|4921|4920|4914|11
1684131900000|2023-05-15 06:25:00|4924|4918|4928|4922|4931|4925|4924|4918|12
1684132200000|2023-05-15 06:30:00|4928.4|4922.4|4933|4927|4937.5|4931.5|4928.4|4922.4|65
1684132500000|2023-05-15 06:35:00|4932.7|4926.7|4927|4921|4935.7|4929.7|4925.9|4919.9|36
1684132800000|2023-05-15 06:40:00|4927.2|4921.2|4928.7|4922.7|4931.2|4925.2|4926.9|4920.9|20
1684133100000|2023-05-15 06:45:00|4929.7|4923.7|4928.4|4922.4|4929.7|4923.7|4926.7|4920.7|23
1684133400000|2023-05-15 06:50:00|4928.2|4922.2|4928.7|4922.7|4930.7|4924.7|4928.2|4922.2|19
1684133700000|2023-05-15 06:55:00|4928.4|4922.4|4934.2|4928.2|4936.2|4930.2|4927.2|4921.2|58
1684134000000|2023-05-15 07:00:00|4935.2|4929.2|4934.7|4928.7|4936.2|4930.2|4929.4|4923.4|34
1684134300000|2023-05-15 07:05:00|4935.2|4929.2|4927.4|4921.4|4939.2|4933.2|4927.2|4921.2|64
1684134600000|2023-05-15 07:10:00|4927.9|4921.9|4924.4|4918.4|4929.4|4923.4|4924.4|4918.4|24
1684134900000|2023-05-15 07:15:00|4924.7|4918.7|4929|4923|4932|4926|4924|4918|20
1684135200000|2023-05-15 07:20:00|4929.4|4923.4|4922.4|4916.4|4929.9|4923.9|4922|4916|16
1684135500000|2023-05-15 07:25:00|4921|4915|4923|4917|4924.5|4918.5|4919.5|4913.5|21
1684135800000|2023-05-15 07:30:00|4924|4918|4930|4924|4930.4|4924.4|4921|4915|31
1684136100000|2023-05-15 07:35:00|4929.9|4923.9|4930.3|4924.3|4931|4925|4927|4921|18
1684136400000|2023-05-15 07:40:00|4930.7|4924.7|4934.5|4928.5|4934.5|4928.5|4928.8|4922.8|25
1684136700000|2023-05-15 07:45:00|4934.3|4928.3|4935.3|4929.3|4936.5|4930.5|4928.8|4922.8|37
1684137000000|2023-05-15 07:50:00|4936|4930|4948.2|4942.2|4948.2|4942.2|4932.2|4926.2|168
1684137300000|2023-05-15 07:55:00|4947.7|4941.7|4943.3|4937.3|4949.2|4943.2|4942.7|4936.7|58
1684137600000|2023-05-15 08:00:00|4943.2|4937.2|4944.3|4938.3|4946.2|4940.2|4942.7|4936.7|63
1684137900000|2023-05-15 08:05:00|4944|4938|4961.7|4955.7|4961.7|4955.7|4943|4937|164
1684138200000|2023-05-15 08:10:00|4962.7|4956.7|4965|4959|4965|4959|4958|4952|184
1684138500000|2023-05-15 08:15:00|4965.8|4959.8|4959.3|4953.3|4967|4961|4956.3|4950.3|105
1684138800000|2023-05-15 08:20:00|4959.7|4953.7|4951.2|4945.2|4960.5|4954.5|4949.7|4943.7|84
1684139100000|2023-05-15 08:25:00|4951|4945|4961.7|4955.7|4963.3|4957.3|4949.5|4943.5|84
1684139400000|2023-05-15 08:30:00|4962|4956|4958.3|4952.3|4963.8|4957.8|4955.3|4949.3|109
1684139700000|2023-05-15 08:35:00|4957.3|4951.3|4953.5|4947.5|4958.3|4952.3|4953.2|4947.2|26
1684140000000|2023-05-15 08:40:00|4954|4948|4949.3|4943.3|4954.8|4948.8|4948.3|4942.3|29
1684140300000|2023-05-15 08:45:00|4949.7|4943.7|4947.2|4941.2|4950.8|4944.8|4945.5|4939.5|64
1684140600000|2023-05-15 08:50:00|4947.3|4941.3|4943.3|4937.3|4949|4943|4939.3|4933.3|58
1684140900000|2023-05-15 08:55:00|4944.2|4938.2|4938.5|4932.5|4944.3|4938.3|4938|4932|30
1684141200000|2023-05-15 09:00:00|4938.8|4932.8|4936|4930|4941.2|4935.2|4935.5|4929.5|140
1684141500000|2023-05-15 09:05:00|4935.6|4929.6|4943.8|4937.8|4944|4938|4935.6|4929.6|12
1684141800000|2023-05-15 09:10:00|4944.3|4938.3|4943.5|4937.5|4946.8|4940.8|4943.5|4937.5|34
1684142100000|2023-05-15 09:15:00|4943.8|4937.8|4943.5|4937.5|4946|4940|4941.8|4935.8|50
1684142400000|2023-05-15 09:20:00|4943.7|4937.7|4950.8|4944.8|4951|4945|4943.7|4937.7|40
1684142700000|2023-05-15 09:25:00|4950.3|4944.3|4946.3|4940.3|4950.3|4944.3|4946.3|4940.3|35
1684143000000|2023-05-15 09:30:00|4946.8|4940.8|4944.8|4938.8|4947.8|4941.8|4942.3|4936.3|45
1684143300000|2023-05-15 09:35:00|4944.5|4938.5|4939.3|4933.3|4944.5|4938.5|4939.3|4933.3|13
1684143600000|2023-05-15 09:40:00|4939.7|4933.7|4940|4934|4942|4936|4939.5|4933.5|78
1684143900000|2023-05-15 09:45:00|4940.5|4934.5|4938.8|4932.8|4941|4935|4936.3|4930.3|39
1684144200000|2023-05-15 09:50:00|4938.1|4932.1|4937.3|4931.3|4939.8|4933.8|4936.8|4930.8|21
1684144500000|2023-05-15 09:55:00|4937|4931|4939|4933|4939.3|4933.3|4935.6|4929.6|27
1684144800000|2023-05-15 10:00:00|4939.3|4933.3|4938.3|4932.3|4941.1|4935.1|4938.3|4932.3|41
1684145100000|2023-05-15 10:05:00|4938|4932|4944.8|4938.8|4944.8|4938.8|4938|4932|36
1684145400000|2023-05-15 10:10:00|4945|4939|4945.1|4939.1|4949.6|4943.6|4945|4939|43
1684145700000|2023-05-15 10:15:00|4945.5|4939.5|4952.5|4946.5|4955.1|4949.1|4945.5|4939.5|29
1684146000000|2023-05-15 10:20:00|4952.3|4946.3|4949.5|4943.5|4952.5|4946.5|4949.1|4943.1|8
1684146300000|2023-05-15 10:25:00|4949.6|4943.6|4951|4945|4952.1|4946.1|4946.5|4940.5|18
1684146600000|2023-05-15 10:30:00|4950.8|4944.8|4948|4942|4951.5|4945.5|4947.6|4941.6|26
1684146900000|2023-05-15 10:35:00|4947.8|4941.8|4945|4939|4950.1|4944.1|4945|4939|69
1684147200000|2023-05-15 10:40:00|4944.6|4938.6|4938.6|4932.6|4944.6|4938.6|4938.6|4932.6|42
1684147500000|2023-05-15 10:45:00|4938.8|4932.8|4940.5|4934.5|4941.5|4935.5|4934.8|4928.8|32
1684147800000|2023-05-15 10:50:00|4941.5|4935.5|4935.3|4929.3|4941.5|4935.5|4935.3|4929.3|17
1684148100000|2023-05-15 10:55:00|4935|4929|4942.8|4936.8|4943.3|4937.3|4934.5|4928.5|41
1684148400000|2023-05-15 11:00:00|4943.3|4937.3|4939.3|4933.3|4943.3|4937.3|4938.8|4932.8|83
1684148700000|2023-05-15 11:05:00|4939.1|4933.1|4946.4|4940.4|4946.8|4940.8|4939.1|4933.1|37
1684149000000|2023-05-15 11:10:00|4945.9|4939.9|4943.4|4937.4|4948.3|4942.3|4943.3|4937.3|42
1684149300000|2023-05-15 11:15:00|4943.8|4937.8|4941.3|4935.3|4943.9|4937.9|4937.9|4931.9|52
1684149600000|2023-05-15 11:20:00|4940.9|4934.9|4943.1|4937.1|4945|4939|4940.8|4934.8|55
1684149900000|2023-05-15 11:25:00|4941.6|4935.6|4939.4|4933.4|4942.1|4936.1|4938.4|4932.4|43
1684150200000|2023-05-15 11:30:00|4939.3|4933.3|4938.4|4932.4|4940.8|4934.8|4936.3|4930.3|33
1684150500000|2023-05-15 11:35:00|4938.3|4932.3|4933.8|4927.8|4939.8|4933.8|4933.1|4927.1|93
1684150800000|2023-05-15 11:40:00|4934.1|4928.1|4936.6|4930.6|4936.9|4930.9|4933.6|4927.6|17
1684151100000|2023-05-15 11:45:00|4936.9|4930.9|4936.1|4930.1|4938.8|4932.8|4933.8|4927.8|26
1684151400000|2023-05-15 11:50:00|4936.9|4930.9|4937.3|4931.3|4938.1|4932.1|4933.1|4927.1|54
1684151700000|2023-05-15 11:55:00|4936.9|4930.9|4946.8|4940.8|4947.8|4941.8|4934.9|4928.9|75
1684152000000|2023-05-15 12:00:00|4946.9|4940.9|4954.3|4948.3|4955.1|4949.1|4946.6|4940.6|108
1684152300000|2023-05-15 12:05:00|4954.8|4948.8|4960.3|4954.3|4960.6|4954.6|4951.8|4945.8|124
1684152600000|2023-05-15 12:10:00|4959.9|4953.9|4956.6|4950.6|4959.9|4953.9|4954.6|4948.6|99
1684152900000|2023-05-15 12:15:00|4955.6|4949.6|4951.3|4945.3|4958.6|4952.6|4950.3|4944.3|54
1684153200000|2023-05-15 12:20:00|4950.9|4944.9|4953.6|4947.6|4953.8|4947.8|4950.6|4944.6|46
1684153500000|2023-05-15 12:25:00|4953.8|4947.8|4957.3|4951.3|4960.6|4954.6|4953.8|4947.8|46
1684153800000|2023-05-15 12:30:00|4957.8|4951.8|4954.8|4948.8|4958.4|4952.4|4952.4|4946.4|133
1684154100000|2023-05-15 12:35:00|4955.8|4949.8|4965.6|4959.6|4968.9|4962.9|4954.8|4948.8|171
1684154400000|2023-05-15 12:40:00|4965.9|4959.9|4971.4|4965.4|4971.6|4965.6|4962.6|4956.6|131
1684157400000|2023-05-15 13:30:00|4969.8|4963.8|4978.6|4972.6|4995.3|4989.3|4964.4|4958.4|2352
1684157700000|2023-05-15 13:35:00|4979.1|4973.1|4979.4|4973.4|4996.6|4990.6|4976.1|4970.1|1120
1684158000000|2023-05-15 13:40:00|4980.4|4974.4|5014.4|5008.4|5017.1|5011.1|4980.4|4974.4|988
1684158300000|2023-05-15 13:45:00|5014.3|5008.3|5000.4|4994.4|5014.4|5008.4|4996.4|4990.4|848
1684158600000|2023-05-15 13:50:00|5000.1|4994.1|4999.7|4993.7|5006.4|5000.4|4993.8|4987.8|782
1684158900000|2023-05-15 13:55:00|4999.1|4993.1|4985.7|4979.7|4999.2|4993.2|4985.2|4979.2|548
1684159200000|2023-05-15 14:00:00|4984.7|4978.7|4978.4|4972.4|4989.1|4983.1|4975.1|4969.1|659
1684159500000|2023-05-15 14:05:00|4977.6|4971.6|4985.6|4979.6|5001.1|4995.1|4977.6|4971.6|433
1684159800000|2023-05-15 14:10:00|4985.7|4979.7|4974.4|4968.4|4987.7|4981.7|4973|4967|788
1684160100000|2023-05-15 14:15:00|4973.4|4967.4|4992.7|4986.7|4995|4989|4972.4|4966.4|411
1684160400000|2023-05-15 14:20:00|4993|4987|4990.7|4984.7|4996|4990|4986.9|4980.9|447
1684160700000|2023-05-15 14:25:00|4991.4|4985.4|5005|4999|5013.2|5007.2|4987.1|4981.1|661
1684161000000|2023-05-15 14:30:00|5005.4|4999.4|5008|5002|5018.2|5012.2|5002|4996|795
1684161300000|2023-05-15 14:35:00|5009|5003|5000.4|4994.4|5010.9|5004.9|4995.2|4989.2|608
1684161600000|2023-05-15 14:40:00|5000.7|4994.7|5002.7|4996.7|5005.7|4999.7|4991.4|4985.4|471
1684161900000|2023-05-15 14:45:00|5002.1|4996.1|4993|4987|5002.1|4996.1|4991|4985|501
1684162200000|2023-05-15 14:50:00|4993.2|4987.2|5007.2|5001.2|5013.7|5007.7|4992.9|4986.9|556
1684162500000|2023-05-15 14:55:00|5007.6|5001.6|5009.4|5003.4|5017.2|5011.2|5003.4|4997.4|448
1684162800000|2023-05-15 15:00:00|5009|5003|5015|5009|5023.4|5017.4|5007.4|5001.4|490
1684163100000|2023-05-15 15:05:00|5015.9|5009.9|5024.6|5018.6|5029.9|5023.9|5015.4|5009.4|382
1684163400000|2023-05-15 15:10:00|5024.7|5018.7|5025.1|5019.1|5033.4|5027.4|5019.7|5013.7|450
1684163700000|2023-05-15 15:15:00|5025.4|5019.4|5029.4|5023.4|5033.6|5027.6|5021.7|5015.7|424
1684164000000|2023-05-15 15:20:00|5028.9|5022.9|5023.1|5017.1|5038.4|5032.4|5017.6|5011.6|358
1684164300000|2023-05-15 15:25:00|5023.4|5017.4|5019.5|5013.5|5027.2|5021.2|5013.5|5007.5|442
1684164600000|2023-05-15 15:30:00|5018.9|5012.9|5025.7|5019.7|5027.7|5021.7|5011.5|5005.5|301
1684164900000|2023-05-15 15:35:00|5026.4|5020.4|5026.2|5020.2|5029.2|5023.2|5022.7|5016.7|249
1684165200000|2023-05-15 15:40:00|5026.4|5020.4|5027.7|5021.7|5035.5|5029.5|5025.9|5019.9|263
1684165500000|2023-05-15 15:45:00|5027.4|5021.4|5030.2|5024.2|5031.4|5025.4|5022|5016|248
1684165800000|2023-05-15 15:50:00|5030.5|5024.5|5022|5016|5030.5|5024.5|5022|5016|183
1684166100000|2023-05-15 15:55:00|5022.4|5016.4|5017|5011|5025|5019|5016.7|5010.7|225
1684166400000|2023-05-15 16:00:00|5017.5|5011.5|4982.9|4976.9|5018|5012|4954.9|4948.9|1373
1684166700000|2023-05-15 16:05:00|4982.7|4976.7|4980|4974|4996.7|4990.7|4977.7|4971.7|955
1684167000000|2023-05-15 16:10:00|4980.9|4974.9|4990.4|4984.4|4991.9|4985.9|4975.4|4969.4|373
1684167300000|2023-05-15 16:15:00|4990|4984|5003|4997|5006.5|5000.5|4987|4981|356
1684167600000|2023-05-15 16:20:00|5002|4996|5013.7|5007.7|5013.7|5007.7|4998.7|4992.7|389
1684167900000|2023-05-15 16:25:00|5014|5008|5015.4|5009.4|5020.2|5014.2|5010|5004|315
1684168200000|2023-05-15 16:30:00|5015.7|5009.7|5005.7|4999.7|5016|5010|5005.4|4999.4|328
1684168500000|2023-05-15 16:35:00|5006.2|5000.2|5016.9|5010.9|5017.2|5011.2|5005.7|4999.7|202
1684168800000|2023-05-15 16:40:00|5016.5|5010.5|5010.4|5004.4|5018.2|5012.2|5010.4|5004.4|270
1684169100000|2023-05-15 16:45:00|5010.7|5004.7|4995.4|4989.4|5011.4|5005.4|4994.7|4988.7|338
1684169400000|2023-05-15 16:50:00|4995.7|4989.7|4999.4|4993.4|5003.2|4997.2|4993.4|4987.4|280
1684169700000|2023-05-15 16:55:00|4999.9|4993.9|4992.7|4986.7|5007.4|5001.4|4992.4|4986.4|273
1684170000000|2023-05-15 17:00:00|4992.9|4986.9|4984|4978|4993.5|4987.5|4981|4975|352
1684170300000|2023-05-15 17:05:00|4983.7|4977.7|4975.2|4969.2|4984.2|4978.2|4973.2|4967.2|422
1684170600000|2023-05-15 17:10:00|4975|4969|4986.2|4980.2|4989|4983|4972.7|4966.7|321
1684170900000|2023-05-15 17:15:00|4986.4|4980.4|4983.7|4977.7|4986.5|4980.5|4979.7|4973.7|149
1684171200000|2023-05-15 17:20:00|4983.5|4977.5|4971.7|4965.7|4983.5|4977.5|4967.9|4961.9|184
1684171500000|2023-05-15 17:25:00|4972|4966|4968.9|4962.9|4975.2|4969.2|4968.9|4962.9|184
1684171800000|2023-05-15 17:30:00|4966.9|4960.9|4969.7|4963.7|4973.5|4967.5|4966.7|4960.7|152
1684172100000|2023-05-15 17:35:00|4969.4|4963.4|4970.5|4964.5|4971.5|4965.5|4966|4960|254
1684172400000|2023-05-15 17:40:00|4970|4964|4965.9|4959.9|4972.9|4966.9|4964.7|4958.7|284
1684172700000|2023-05-15 17:45:00|4965.7|4959.7|4967.4|4961.4|4967.9|4961.9|4960.9|4954.9|343
1684173000000|2023-05-15 17:50:00|4966.4|4960.4|4963.9|4957.9|4967.7|4961.7|4963.9|4957.9|268
1684173300000|2023-05-15 17:55:00|4964.2|4958.2|4963.5|4957.5|4968.5|4962.5|4960.5|4954.5|371
1684173600000|2023-05-15 18:00:00|4962.9|4956.9|4956|4950|4963.9|4957.9|4952.7|4946.7|693
1684173900000|2023-05-15 18:05:00|4955.7|4949.7|4955.9|4949.9|4957.7|4951.7|4948.2|4942.2|1085
1684174200000|2023-05-15 18:10:00|4955.5|4949.5|4970.4|4964.4|4971.4|4965.4|4951.9|4945.9|1582
1684174500000|2023-05-15 18:15:00|4970.2|4964.2|4970.9|4964.9|4976|4970|4967.4|4961.4|919
1684195200000|2023-05-16 00:00:00|4965.5|4959.5|4967|4961|4971.8|4965.8|4963.5|4957.5|212
1684195500000|2023-05-16 00:05:00|4966|4960|4964|4958|4967|4961|4959.2|4953.2|105
1684195800000|2023-05-16 00:10:00|4964.5|4958.5|4965.5|4959.5|4965.5|4959.5|4963.8|4957.8|25
1684196100000|2023-05-16 00:15:00|4964|4958|4964.7|4958.7|4965.5|4959.5|4963.8|4957.8|21
1684196400000|2023-05-16 00:20:00|4964.8|4958.8|4966.5|4960.5|4969.5|4963.5|4964.7|4958.7|38
1684196700000|2023-05-16 00:25:00|4965.7|4959.7|4966.2|4960.2|4966.2|4960.2|4964.7|4958.7|17
1684197000000|2023-05-16 00:30:00|4965.2|4959.2|4965.7|4959.7|4965.7|4959.7|4962.2|4956.2|22
1684197300000|2023-05-16 00:35:00|4965.3|4959.3|4966.2|4960.2|4966.2|4960.2|4964.5|4958.5|18
1684197600000|2023-05-16 00:40:00|4965.5|4959.5|4966.7|4960.7|4966.7|4960.7|4964.7|4958.7|18
1684197900000|2023-05-16 00:45:00|4967.2|4961.2|4968.5|4962.5|4974.5|4968.5|4967.2|4961.2|206
1684198200000|2023-05-16 00:50:00|4968.8|4962.8|4971|4965|4971|4965|4968.8|4962.8|3
1684198500000|2023-05-16 00:55:00|4971.3|4965.3|4969|4963|4971.5|4965.5|4968.2|4962.2|18
1684198800000|2023-05-16 01:00:00|4969.3|4963.3|4971.2|4965.2|4975.7|4969.7|4968.7|4962.7|58
1684199100000|2023-05-16 01:05:00|4971.7|4965.7|4966.8|4960.8|4971.7|4965.7|4966.8|4960.8|23
1684199400000|2023-05-16 01:10:00|4967.3|4961.3|4970.7|4964.7|4973.5|4967.5|4965.3|4959.3|16
1684199700000|2023-05-16 01:15:00|4970.3|4964.3|4967.2|4961.2|4970.3|4964.3|4967.2|4961.2|6
1684200000000|2023-05-16 01:20:00|4967.3|4961.3|4964.3|4958.3|4969|4963|4963.8|4957.8|41
1684200300000|2023-05-16 01:25:00|4964|4958|4963.2|4957.2|4964.3|4958.3|4962.2|4956.2|15
1684200600000|2023-05-16 01:30:00|4963.5|4957.5|4965.2|4959.2|4966.2|4960.2|4963.5|4957.5|6
1684200900000|2023-05-16 01:35:00|4965.3|4959.3|4968.5|4962.5|4970.2|4964.2|4965.2|4959.2|17
1684201200000|2023-05-16 01:40:00|4968.2|4962.2|4966.7|4960.7|4968.5|4962.5|4965.7|4959.7|2
1684201500000|2023-05-16 01:45:00|4967.2|4961.2|4969.2|4963.2|4969.7|4963.7|4966.2|4960.2|6
1684201800000|2023-05-16 01:50:00|4970|4964|4971.2|4965.2|4974.7|4968.7|4969.5|4963.5|13
1684202100000|2023-05-16 01:55:00|4970.8|4964.8|4972.2|4966.2|4972.7|4966.7|4970.2|4964.2|6
1684202400000|2023-05-16 02:00:00|4971.5|4965.5|4959.2|4953.2|4972|4966|4957.3|4951.3|35
1684202700000|2023-05-16 02:05:00|4958.3|4952.3|4962.7|4956.7|4962.7|4956.7|4957.2|4951.2|19
1684203000000|2023-05-16 02:10:00|4961.7|4955.7|4960.7|4954.7|4962.8|4956.8|4959.2|4953.2|10
1684203300000|2023-05-16 02:15:00|4961|4955|4961.2|4955.2|4962.8|4956.8|4961|4955|4
1684203600000|2023-05-16 02:20:00|4960.7|4954.7|4961.2|4955.2|4963.2|4957.2|4960|4954|7
1684203900000|2023-05-16 02:25:00|4961.7|4955.7|4963.2|4957.2|4963.5|4957.5|4961.7|4955.7|14
1684204200000|2023-05-16 02:30:00|4963|4957|4963|4957|4965|4959|4960.5|4954.5|9
1684204500000|2023-05-16 02:35:00|4962.7|4956.7|4956.7|4950.7|4963.7|4957.7|4955.8|4949.8|56
1684204800000|2023-05-16 02:40:00|4957.2|4951.2|4958.2|4952.2|4960.2|4954.2|4956.2|4950.2|50
1684205100000|2023-05-16 02:45:00|4957.7|4951.7|4961|4955|4962.5|4956.5|4957.2|4951.2|26
1684205400000|2023-05-16 02:50:00|4960.7|4954.7|4960.1|4954.1|4960.7|4954.7|4957|4951|12
1684205700000|2023-05-16 02:55:00|4960.5|4954.5|4964.5|4958.5|4964.5|4958.5|4960.5|4954.5|30
1684206000000|2023-05-16 03:00:00|4963.8|4957.8|4967.5|4961.5|4967.5|4961.5|4963|4957|52
1684206300000|2023-05-16 03:05:00|4968.5|4962.5|4966|4960|4968.6|4962.6|4965.1|4959.1|24
1684206600000|2023-05-16 03:10:00|4965.6|4959.6|4960.1|4954.1|4965.6|4959.6|4960.1|4954.1|12
1684206900000|2023-05-16 03:15:00|4960|4954|4963.6|4957.6|4965.8|4959.8|4960|4954|11
1684207200000|2023-05-16 03:20:00|4963.5|4957.5|4965.6|4959.6|4967.1|4961.1|4962|4956|6
1684207500000|2023-05-16 03:25:00|4966|4960|4967.1|4961.1|4967.6|4961.6|4965.1|4959.1|0
1684207800000|2023-05-16 03:30:00|4966.6|4960.6|4967.1|4961.1|4967.6|4961.6|4965.6|4959.6|5
1684208100000|2023-05-16 03:35:00|4966.6|4960.6|4966.1|4960.1|4967.1|4961.1|4964.8|4958.8|3
1684208400000|2023-05-16 03:40:00|4965.6|4959.6|4965.1|4959.1|4965.6|4959.6|4963.6|4957.6|3
1684208700000|2023-05-16 03:45:00|4965.6|4959.6|4961.1|4955.1|4965.6|4959.6|4961.1|4955.1|16
1684209000000|2023-05-16 03:50:00|4960.8|4954.8|4961.3|4955.3|4961.6|4955.6|4960.3|4954.3|10
1684209300000|2023-05-16 03:55:00|4961.8|4955.8|4961.3|4955.3|4962.3|4956.3|4960.1|4954.1|16
1684209600000|2023-05-16 04:00:00|4961.1|4955.1|4961.3|4955.3|4961.3|4955.3|4961|4955|0
1684209900000|2023-05-16 04:05:00|4961.1|4955.1|4961.6|4955.6|4962.3|4956.3|4961.1|4955.1|4
1684210200000|2023-05-16 04:10:00|4961.3|4955.3|4961|4955|4961.3|4955.3|4960.6|4954.6|2
1684210500000|2023-05-16 04:15:00|4961.1|4955.1|4961.1|4955.1|4961.3|4955.3|4960.3|4954.3|8
1684210800000|2023-05-16 04:20:00|4961|4955|4961|4955|4961.6|4955.6|4960.6|4954.6|2
1684211100000|2023-05-16 04:25:00|4961.1|4955.1|4961|4955|4961.1|4955.1|4961|4955|3
1684211400000|2023-05-16 04:30:00|4960.6|4954.6|4959.3|4953.3|4960.6|4954.6|4957.1|4951.1|16
1684211700000|2023-05-16 04:35:00|4958.3|4952.3|4958.5|4952.5|4959.3|4953.3|4957.3|4951.3|15
1684212000000|2023-05-16 04:40:00|4958.6|4952.6|4957.8|4951.8|4958.6|4952.6|4956.3|4950.3|101
1684212300000|2023-05-16 04:45:00|4957.5|4951.5|4958.3|4952.3|4958.5|4952.5|4957.1|4951.1|3
1684212600000|2023-05-16 04:50:00|4959|4953|4957.5|4951.5|4959|4953|4957.1|4951.1|6
1684212900000|2023-05-16 04:55:00|4957.8|4951.8|4955.5|4949.5|4957.8|4951.8|4955.5|4949.5|9
1684213200000|2023-05-16 05:00:00|4956.3|4950.3|4953.5|4947.5|4956.5|4950.5|4953.5|4947.5|8
1684213500000|2023-05-16 05:05:00|4952.5|4946.5|4952.5|4946.5|4953.5|4947.5|4952.1|4946.1|10
1684213800000|2023-05-16 05:10:00|4952.8|4946.8|4952|4946|4953|4947|4952|4946|33
1684214100000|2023-05-16 05:15:00|4950.6|4944.6|4947.6|4941.6|4950.6|4944.6|4944.6|4938.6|80
1684214400000|2023-05-16 05:20:00|4947.8|4941.8|4948.5|4942.5|4950.3|4944.3|4947.8|4941.8|6
1684214700000|2023-05-16 05:25:00|4948.6|4942.6|4950.6|4944.6|4950.6|4944.6|4947.3|4941.3|18
1684215000000|2023-05-16 05:30:00|4950.1|4944.1|4949.3|4943.3|4952.6|4946.6|4948.1|4942.1|24
1684215300000|2023-05-16 05:35:00|4949.6|4943.6|4947.1|4941.1|4951|4945|4944.6|4938.6|18
1684215600000|2023-05-16 05:40:00|4946.5|4940.5|4948.3|4942.3|4952|4946|4946.5|4940.5|20
1684215900000|2023-05-16 05:45:00|4948.8|4942.8|4955.8|4949.8|4956|4950|4948.3|4942.3|35
1684216200000|2023-05-16 05:50:00|4955.5|4949.5|4946.8|4940.8|4955.8|4949.8|4945|4939|34
1684216500000|2023-05-16 05:55:00|4950.3|4944.3|4946.1|4940.1|4950.5|4944.5|4944.1|4938.1|33
1684216800000|2023-05-16 06:00:00|4945.8|4939.8|4942|4936|4946.1|4940.1|4938|4932|59
1684217100000|2023-05-16 06:05:00|4942.1|4936.1|4931.6|4925.6|4942.1|4936.1|4927.8|4921.8|119
1684217400000|2023-05-16 06:10:00|4931.3|4925.3|4926.5|4920.5|4931.5|4925.5|4925.1|4919.1|79
1684217700000|2023-05-16 06:15:00|4927.1|4921.1|4931.6|4925.6|4931.6|4925.6|4925.8|4919.8|38
1684218000000|2023-05-16 06:20:00|4932|4926|4930.5|4924.5|4933|4927|4928.8|4922.8|26
1684218300000|2023-05-16 06:25:00|4930.6|4924.6|4926.3|4920.3|4931|4925|4926.3|4920.3|27
1684218600000|2023-05-16 06:30:00|4925.5|4919.5|4930|4924|4931.3|4925.3|4924.8|4918.8|51
1684218900000|2023-05-16 06:35:00|4930.3|4924.3|4932.3|4926.3|4933|4927|4928.6|4922.6|38
1684219200000|2023-05-16 06:40:00|4932|4926|4925.5|4919.5|4932.3|4926.3|4923.3|4917.3|42
1684219500000|2023-05-16 06:45:00|4925.3|4919.3|4926.5|4920.5|4933.8|4927.8|4925.3|4919.3|52
1684219800000|2023-05-16 06:50:00|4926.8|4920.8|4928.1|4922.1|4930.8|4924.8|4926.1|4920.1|65
1684220100000|2023-05-16 06:55:00|4927.8|4921.8|4921|4915|4927.8|4921.8|4919.6|4913.6|57
1684220400000|2023-05-16 07:00:00|4919.1|4913.1|4916.1|4910.1|4919.1|4913.1|4915.6|4909.6|59
1684220700000|2023-05-16 07:05:00|4916.4|4910.4|4914.6|4908.6|4916.6|4910.6|4910|4904|100
1684221000000|2023-05-16 07:10:00|4914.3|4908.3|4925.8|4919.8|4925.8|4919.8|4913.8|4907.8|56
1684221300000|2023-05-16 07:15:00|4925.3|4919.3|4922.3|4916.3|4925.6|4919.6|4919|4913|16
1684221600000|2023-05-16 07:20:00|4922.5|4916.5|4931.5|4925.5|4932.1|4926.1|4921.8|4915.8|96
1684221900000|2023-05-16 07:25:00|4931.6|4925.6|4931.9|4925.9|4933.8|4927.8|4929|4923|133
1684222200000|2023-05-16 07:30:00|4931.4|4925.4|4934.1|4928.1|4938.3|4932.3|4929.1|4923.1|76
1684222500000|2023-05-16 07:35:00|4934.4|4928.4|4937.6|4931.6|4938.4|4932.4|4934.1|4928.1|16
1684222800000|2023-05-16 07:40:00|4937.3|4931.3|4935.3|4929.3|4938.4|4932.4|4935.3|4929.3|16
1684223100000|2023-05-16 07:45:00|4934.6|4928.6|4934.4|4928.4|4934.6|4928.6|4930.6|4924.6|24
1684223400000|2023-05-16 07:50:00|4934.6|4928.6|4942.3|4936.3|4947.3|4941.3|4934.4|4928.4|62
1684223700000|2023-05-16 07:55:00|4942.4|4936.4|4938.4|4932.4|4943.3|4937.3|4937.4|4931.4|12
1684224000000|2023-05-16 08:00:00|4938.9|4932.9|4943.3|4937.3|4944.6|4938.6|4938.4|4932.4|12
1684224300000|2023-05-16 08:05:00|4943.6|4937.6|4940.9|4934.9|4943.6|4937.6|4938.4|4932.4|21
1684224600000|2023-05-16 08:10:00|4941.3|4935.3|4941.3|4935.3|4944.3|4938.3|4937.4|4931.4|34
1684224900000|2023-05-16 08:15:00|4940.9|4934.9|4935.4|4929.4|4941.3|4935.3|4935.4|4929.4|11
1684225200000|2023-05-16 08:20:00|4935.3|4929.3|4937.3|4931.3|4941.4|4935.4|4934.6|4928.6|19
1684225500000|2023-05-16 08:25:00|4937.1|4931.1|4935.3|4929.3|4937.6|4931.6|4935.1|4929.1|21
1684225800000|2023-05-16 08:30:00|4935.6|4929.6|4929.1|4923.1|4936.8|4930.8|4929.1|4923.1|33
1684226100000|2023-05-16 08:35:00|4930.8|4924.8|4928.8|4922.8|4930.8|4924.8|4927.1|4921.1|36
1684226400000|2023-05-16 08:40:00|4929.4|4923.4|4930.4|4924.4|4933.8|4927.8|4928.4|4922.4|39
1684226700000|2023-05-16 08:45:00|4930.1|4924.1|4922.8|4916.8|4931.1|4925.1|4919.9|4913.9|86
1684227000000|2023-05-16 08:50:00|4923.8|4917.8|4922.8|4916.8|4924.8|4918.8|4921.6|4915.6|26
1684227300000|2023-05-16 08:55:00|4923.4|4917.4|4923.3|4917.3|4925.3|4919.3|4920.6|4914.6|37
1684227600000|2023-05-16 09:00:00|4922.3|4916.3|4923.8|4917.8|4924.6|4918.6|4921.3|4915.3|30
1684227900000|2023-05-16 09:05:00|4923.3|4917.3|4927.9|4921.9|4930.3|4924.3|4922.8|4916.8|31
1684228200000|2023-05-16 09:10:00|4928.6|4922.6|4929.9|4923.9|4931.8|4925.8|4926.9|4920.9|25
1684228500000|2023-05-16 09:15:00|4930.3|4924.3|4922.8|4916.8|4930.3|4924.3|4922.8|4916.8|17
1684228800000|2023-05-16 09:20:00|4922.4|4916.4|4918.8|4912.8|4922.8|4916.8|4913.4|4907.4|151
1684229100000|2023-05-16 09:25:00|4919.1|4913.1|4919.4|4913.4|4923.8|4917.8|4917.8|4911.8|69
1684229400000|2023-05-16 09:30:00|4919.6|4913.6|4914.8|4908.8|4920.8|4914.8|4914.6|4908.6|71
1684229700000|2023-05-16 09:35:00|4914.3|4908.3|4911.6|4905.6|4915.8|4909.8|4911.6|4905.6|34
1684230000000|2023-05-16 09:40:00|4912.1|4906.1|4911.6|4905.6|4914.1|4908.1|4910.6|4904.6|66
1684230300000|2023-05-16 09:45:00|4911.4|4905.4|4911.3|4905.3|4911.8|4905.8|4908.8|4902.8|61
1684230600000|2023-05-16 09:50:00|4910.8|4904.8|4911.4|4905.4|4911.6|4905.6|4908.8|4902.8|84
1684230900000|2023-05-16 09:55:00|4911.1|4905.1|4912.4|4906.4|4914.1|4908.1|4910.9|4904.9|55
1684231200000|2023-05-16 10:00:00|4913.1|4907.1|4911.9|4905.9|4913.4|4907.4|4903.5|4897.5|155
1684231500000|2023-05-16 10:05:00|4912.1|4906.1|4918.3|4912.3|4923.6|4917.6|4911.1|4905.1|92
1684231800000|2023-05-16 10:10:00|4917.9|4911.9|4916.9|4910.9|4918.3|4912.3|4915.3|4909.3|19
1684232100000|2023-05-16 10:15:00|4917.3|4911.3|4919.9|4913.9|4920.3|4914.3|4917.3|4911.3|24
1684232400000|2023-05-16 10:20:00|4920.3|4914.3|4921.3|4915.3|4923.8|4917.8|4918.9|4912.9|35
1684232700000|2023-05-16 10:25:00|4922.9|4916.9|4922.1|4916.1|4926.9|4920.9|4920.8|4914.8|42
1684233000000|2023-05-16 10:30:00|4923.4|4917.4|4922.3|4916.3|4923.4|4917.4|4921.1|4915.1|16
1684233300000|2023-05-16 10:35:00|4921.8|4915.8|4915.1|4909.1|4921.8|4915.8|4915.1|4909.1|28
1684233600000|2023-05-16 10:40:00|4915.3|4909.3|4911.1|4905.1|4915.6|4909.6|4910.6|4904.6|19
1684233900000|2023-05-16 10:45:00|4910.6|4904.6|4911.1|4905.1|4911.6|4905.6|4907.1|4901.1|69
1684234200000|2023-05-16 10:50:00|4910.6|4904.6|4911.3|4905.3|4911.3|4905.3|4907.1|4901.1|48
1684234500000|2023-05-16 10:55:00|4910.3|4904.3|4912.9|4906.9|4914.8|4908.8|4910.3|4904.3|104
1684234800000|2023-05-16 11:00:00|4912.4|4906.4|4908.9|4902.9|4913.8|4907.8|4908.6|4902.6|55
1684235100000|2023-05-16 11:05:00|4908.8|4902.8|4895.2|4889.2|4908.9|4902.9|4895.1|4889.1|114
1684235400000|2023-05-16 11:10:00|4895.6|4889.6|4897.2|4891.2|4899.6|4893.6|4893.2|4887.2|64
1684235700000|2023-05-16 11:15:00|4897.1|4891.1|4902.9|4896.9|4904.9|4898.9|4894.1|4888.1|160
1684236000000|2023-05-16 11:20:00|4902.6|4896.6|4901.1|4895.1|4902.7|4896.7|4895.6|4889.6|102
1684236300000|2023-05-16 11:25:00|4900.9|4894.9|4900.9|4894.9|4904.4|4898.4|4899.6|4893.6|37
1684236600000|2023-05-16 11:30:00|4901.1|4895.1|4900.1|4894.1|4901.1|4895.1|4894.7|4888.7|80
1684236900000|2023-05-16 11:35:00|4899.9|4893.9|4898.1|4892.1|4900.6|4894.6|4893.1|4887.1|52
1684237200000|2023-05-16 11:40:00|4897.6|4891.6|4899.7|4893.7|4900.7|4894.7|4895.1|4889.1|73
1684237500000|2023-05-16 11:45:00|4899.9|4893.9|4893.1|4887.1|4899.9|4893.9|4890.1|4884.1|143
1684237800000|2023-05-16 11:50:00|4892.4|4886.4|4893.4|4887.4|4895.8|4889.8|4891.8|4885.8|95
1684238100000|2023-05-16 11:55:00|4892.4|4886.4|4890.6|4884.6|4892.4|4886.4|4888.8|4882.8|41
1684238400000|2023-05-16 12:00:00|4890.1|4884.1|4891.6|4885.6|4896.6|4890.6|4889.9|4883.9|189
1684238700000|2023-05-16 12:05:00|4892.6|4886.6|4898.1|4892.1|4898.1|4892.1|4891.4|4885.4|89
1684239000000|2023-05-16 12:10:00|4898.4|4892.4|4899.8|4893.8|4901.1|4895.1|4895.9|4889.9|62
1684239300000|2023-05-16 12:15:00|4900.4|4894.4|4897.6|4891.6|4901.1|4895.1|4892.9|4886.9|155
1684239600000|2023-05-16 12:20:00|4898.1|4892.1|4900.3|4894.3|4901.8|4895.8|4896.8|4890.8|91
1684239900000|2023-05-16 12:25:00|4900.5|4894.5|4898.5|4892.5|4900.5|4894.5|4895.3|4889.3|89
1684240200000|2023-05-16 12:30:00|4898.8|4892.8|4900.6|4894.6|4901.9|4895.9|4896.5|4890.5|52
1684240500000|2023-05-16 12:35:00|4900.8|4894.8|4904.6|4898.6|4904.9|4898.9|4898.8|4892.8|86
1684240800000|2023-05-16 12:40:00|4904.9|4898.9|4906.1|4900.1|4909.9|4903.9|4904.4|4898.4|108
1684243800000|2023-05-16 13:30:00|4903.8|4897.8|4896.9|4890.9|4907.3|4901.3|4868.8|4862.8|2075
1684244100000|2023-05-16 13:35:00|4896.8|4890.8|4896.3|4890.3|4915.9|4909.9|4887.9|4881.9|889
1684244400000|2023-05-16 13:40:00|4896.4|4890.4|4898.3|4892.3|4898.3|4892.3|4883.1|4877.1|649
1684244700000|2023-05-16 13:45:00|4897.6|4891.6|4867.4|4861.4|4897.6|4891.6|4862.4|4856.4|1086
1684245000000|2023-05-16 13:50:00|4866.4|4860.4|4843.3|4837.3|4868.1|4862.1|4839.9|4833.9|1746
1684245300000|2023-05-16 13:55:00|4843.1|4837.1|4850.6|4844.6|4865.9|4859.9|4839.8|4833.8|1059
1684245600000|2023-05-16 14:00:00|4851.4|4845.4|4831.7|4825.7|4853.6|4847.6|4828.8|4822.8|971
1684245900000|2023-05-16 14:05:00|4831|4825|4823.3|4817.3|4831|4825|4814.7|4808.7|1204
1684246200000|2023-05-16 14:10:00|4823.1|4817.1|4816|4810|4826.6|4820.6|4808.7|4802.7|920
1684246500000|2023-05-16 14:15:00|4815.3|4809.3|4820|4814|4820.5|4814.5|4806.3|4800.3|956
1684246800000|2023-05-16 14:20:00|4819.7|4813.7|4831.8|4825.8|4838.3|4832.3|4814.2|4808.2|793
1684247100000|2023-05-16 14:25:00|4831.3|4825.3|4821.6|4815.6|4840|4834|4817.3|4811.3|753
1684247400000|2023-05-16 14:30:00|4821.3|4815.3|4799.6|4793.6|4823|4817|4798.5|4792.5|1029
1684247700000|2023-05-16 14:35:00|4800.3|4794.3|4799.6|4793.6|4805.6|4799.6|4782.1|4776.1|1206
1684248000000|2023-05-16 14:40:00|4799.5|4793.5|4787.7|4781.7|4799.5|4793.5|4781.5|4775.5|943
1684248300000|2023-05-16 14:45:00|4787.5|4781.5|4772.7|4766.7|4790.8|4784.8|4771.7|4765.7|1061
1684248600000|2023-05-16 14:50:00|4772.8|4766.8|4756|4750|4787|4781|4756|4750|1117
1684248900000|2023-05-16 14:55:00|4756.3|4750.3|4761.3|4755.3|4769.6|4763.6|4756|4750|637
1684249200000|2023-05-16 15:00:00|4761|4755|4758.5|4752.5|4774.8|4768.8|4755|4749|820
1684249500000|2023-05-16 15:05:00|4758.3|4752.3|4770|4764|4773.3|4767.3|4752.6|4746.6|694
1684249800000|2023-05-16 15:10:00|4769.6|4763.6|4771.3|4765.3|4776.3|4770.3|4762.8|4756.8|500
1684250100000|2023-05-16 15:15:00|4771.1|4765.1|4786.8|4780.8|4788.6|4782.6|4768.8|4762.8|834
1684250400000|2023-05-16 15:20:00|4786.6|4780.6|4791.6|4785.6|4798.6|4792.6|4779.1|4773.1|818
1684250700000|2023-05-16 15:25:00|4792.1|4786.1|4807|4801|4810.3|4804.3|4790|4784|644
1684251000000|2023-05-16 15:30:00|4806.3|4800.3|4806.5|4800.5|4818.3|4812.3|4798|4792|702
1684251300000|2023-05-16 15:35:00|4806.3|4800.3|4788|4782|4807.8|4801.8|4787.5|4781.5|360
1684251600000|2023-05-16 15:40:00|4789|4783|4800|4794|4809.3|4803.3|4788|4782|425
1684251900000|2023-05-16 15:45:00|4799.5|4793.5|4806.5|4800.5|4807|4801|4795.7|4789.7|232
1684252200000|2023-05-16 15:50:00|4806.2|4800.2|4796.7|4790.7|4813|4807|4795|4789|341
1684252500000|2023-05-16 15:55:00|4796.5|4790.5|4783.3|4777.3|4799|4793|4780.7|4774.7|344
1684252800000|2023-05-16 16:00:00|4784.3|4778.3|4775.3|4769.3|4785.3|4779.3|4775.3|4769.3|343
1684253100000|2023-05-16 16:05:00|4774.8|4768.8|4784.7|4778.7|4786.7|4780.7|4767.3|4761.3|505
1684253400000|2023-05-16 16:10:00|4785.2|4779.2|4763|4757|4785.7|4779.7|4761.2|4755.2|580
1684253700000|2023-05-16 16:15:00|4762.7|4756.7|4768|4762|4770|4764|4751.5|4745.5|640
1684254000000|2023-05-16 16:20:00|4767|4761|4771.3|4765.3|4773.5|4767.5|4763.7|4757.7|382
1684254300000|2023-05-16 16:25:00|4771|4765|4748.7|4742.7|4773.7|4767.7|4748|4742|387
1684254600000|2023-05-16 16:30:00|4750|4744|4750.7|4744.7|4754|4748|4743.3|4737.3|516
1684254900000|2023-05-16 16:35:00|4750.4|4744.4|4745|4739|4752.8|4746.8|4742.2|4736.2|369
1684255200000|2023-05-16 16:40:00|4745.9|4739.9|4718.2|4712.2|4747|4741|4716.7|4710.7|650
1684255500000|2023-05-16 16:45:00|4718|4712|4730.2|4724.2|4737|4731|4712.7|4706.7|690
1684255800000|2023-05-16 16:50:00|4729.7|4723.7|4734.5|4728.5|4741.4|4735.4|4729.4|4723.4|564
1684256100000|2023-05-16 16:55:00|4736.5|4730.5|4720|4714|4738.4|4732.4|4720|4714|383
1684256400000|2023-05-16 17:00:00|4720.2|4714.2|4734.4|4728.4|4736.5|4730.5|4717.4|4711.4|380
1684256700000|2023-05-16 17:05:00|4734.2|4728.2|4724.6|4718.6|4734.4|4728.4|4720.1|4714.1|372
1684257000000|2023-05-16 17:10:00|4724.7|4718.7|4730.7|4724.7|4734.1|4728.1|4717.1|4711.1|364
1684257300000|2023-05-16 17:15:00|4730.6|4724.6|4734.2|4728.2|4740.5|4734.5|4725.7|4719.7|381
1684257600000|2023-05-16 17:20:00|4733.7|4727.7|4731.7|4725.7|4738.9|4732.9|4731.1|4725.1|326
1684257900000|2023-05-16 17:25:00|4731.6|4725.6|4724.1|4718.1|4733.1|4727.1|4723.2|4717.2|361
1684258200000|2023-05-16 17:30:00|4724.7|4718.7|4726.1|4720.1|4731.7|4725.7|4719.7|4713.7|377
1684258500000|2023-05-16 17:35:00|4725.9|4719.9|4713.7|4707.7|4727.4|4721.4|4710.2|4704.2|560
1684258800000|2023-05-16 17:40:00|4714.7|4708.7|4711.2|4705.2|4716.7|4710.7|4707.2|4701.2|628
1684259100000|2023-05-16 17:45:00|4711.6|4705.6|4725|4719|4727.7|4721.7|4711.6|4705.6|660
1684259400000|2023-05-16 17:50:00|4725.2|4719.2|4724.4|4718.4|4727|4721|4721.1|4715.1|424
1684259700000|2023-05-16 17:55:00|4724.7|4718.7|4726.4|4720.4|4730|4724|4722.2|4716.2|447
1684260000000|2023-05-16 18:00:00|4725.7|4719.7|4734.4|4728.4|4736.7|4730.7|4722.5|4716.5|697
1684260300000|2023-05-16 18:05:00|4734.7|4728.7|4724.7|4718.7|4734.9|4728.9|4722.9|4716.9|716
1684260600000|2023-05-16 18:10:00|4724.4|4718.4|4750.2|4744.2|4751.4|4745.4|4722.9|4716.9|2138
1684260900000|2023-05-16 18:15:00|4750|4744|4732.2|4726.2|4752|4746|4730.4|4724.4|1225
1684281600000|2023-05-17 00:00:00|4758.4|4752.4|4745.1|4739.1|4768.1|4762.1|4744.1|4738.1|250
1684281900000|2023-05-17 00:05:00|4744.6|4738.6|4728.7|4722.7|4744.6|4738.6|4728.1|4722.1|381
1684282200000|2023-05-17 00:10:00|4729.1|4723.1|4730.9|4724.9|4732.9|4726.9|4725.9|4719.9|49
1684282500000|2023-05-17 00:15:00|4730.4|4724.4|4733.9|4727.9|4736.4|4730.4|4730.4|4724.4|30
1684282800000|2023-05-17 00:20:00|4733.4|4727.4|4731.4|4725.4|4733.9|4727.9|4730.9|4724.9|26
1684283100000|2023-05-17 00:25:00|4731.7|4725.7|4726.1|4720.1|4732.1|4726.1|4726.1|4720.1|17
1684283400000|2023-05-17 00:30:00|4726.2|4720.2|4724.2|4718.2|4727.1|4721.1|4722.2|4716.2|32
1684283700000|2023-05-17 00:35:00|4724.7|4718.7|4724.2|4718.2|4725.2|4719.2|4723.7|4717.7|6
1684284000000|2023-05-17 00:40:00|4724.9|4718.9|4728.2|4722.2|4728.2|4722.2|4720.9|4714.9|54
1684284300000|2023-05-17 00:45:00|4727.9|4721.9|4727.4|4721.4|4728.2|4722.2|4727.2|4721.2|7
1684284600000|2023-05-17 00:50:00|4727.7|4721.7|4725.4|4719.4|4729.7|4723.7|4725.4|4719.4|39
1684284900000|2023-05-17 00:55:00|4726.2|4720.2|4729.2|4723.2|4732.1|4726.1|4726.2|4720.2|68
1684285200000|2023-05-17 01:00:00|4728.2|4722.2|4728.2|4722.2|4730.7|4724.7|4724.9|4718.9|51
1684285500000|2023-05-17 01:05:00|4728.6|4722.6|4719.9|4713.9|4728.7|4722.7|4718.9|4712.9|64
1684285800000|2023-05-17 01:10:00|4719.6|4713.6|4714.1|4708.1|4720.6|4714.6|4712.1|4706.1|70
1684286100000|2023-05-17 01:15:00|4713.6|4707.6|4702.6|4696.6|4713.6|4707.6|4696.3|4690.3|96
1684286400000|2023-05-17 01:20:00|4702.9|4696.9|4707.8|4701.8|4709.6|4703.6|4700.6|4694.6|199
1684286700000|2023-05-17 01:25:00|4708.1|4702.1|4717.1|4711.1|4720.1|4714.1|4708.1|4702.1|54
1684287000000|2023-05-17 01:30:00|4717.3|4711.3|4706.1|4700.1|4718.9|4712.9|4703.6|4697.6|100
1684287300000|2023-05-17 01:35:00|4705.6|4699.6|4704.6|4698.6|4707.6|4701.6|4700.8|4694.8|20
1684287600000|2023-05-17 01:40:00|4704.3|4698.3|4702.6|4696.6|4705.8|4699.8|4701.4|4695.4|23
1684287900000|2023-05-17 01:45:00|4703.3|4697.3|4708.1|4702.1|4711.3|4705.3|4702.9|4696.9|52
1684288200000|2023-05-17 01:50:00|4707.9|4701.9|4717.2|4711.2|4717.2|4711.2|4707.1|4701.1|50
1684288500000|2023-05-17 01:55:00|4717.7|4711.7|4719.7|4713.7|4720.2|4714.2|4714.7|4708.7|16
1684288800000|2023-05-17 02:00:00|4719.6|4713.6|4727.2|4721.2|4729.1|4723.1|4717.9|4711.9|55
1684289100000|2023-05-17 02:05:00|4726.9|4720.9|4728.4|4722.4|4729.2|4723.2|4725.4|4719.4|24
1684289400000|2023-05-17 02:10:00|4728.9|4722.9|4728.9|4722.9|4731.9|4725.9|4727.9|4721.9|21
1684289700000|2023-05-17 02:15:00|4728.7|4722.7|4724.7|4718.7|4729.1|4723.1|4723.7|4717.7|17
1684290000000|2023-05-17 02:20:00|4725.1|4719.1|4723.2|4717.2|4725.4|4719.4|4722.4|4716.4|33
1684290300000|2023-05-17 02:25:00|4723.4|4717.4|4722.2|4716.2|4724.6|4718.6|4721.7|4715.7|16
1684290600000|2023-05-17 02:30:00|4722.4|4716.4|4714.9|4708.9|4727.2|4721.2|4714.2|4708.2|53
1684290900000|2023-05-17 02:35:00|4715.2|4709.2|4722.1|4716.1|4722.6|4716.6|4713.4|4707.4|39
1684291200000|2023-05-17 02:40:00|4721.9|4715.9|4721.7|4715.7|4726.9|4720.9|4721.4|4715.4|32
1684291500000|2023-05-17 02:45:00|4721.9|4715.9|4727.9|4721.9|4727.9|4721.9|4718.1|4712.1|48
1684291800000|2023-05-17 02:50:00|4728.1|4722.1|4731.7|4725.7|4732.6|4726.6|4726.7|4720.7|20
1684292100000|2023-05-17 02:55:00|4732.1|4726.1|4735.9|4729.9|4736.2|4730.2|4728.4|4722.4|98
1684292400000|2023-05-17 03:00:00|4735.4|4729.4|4727.4|4721.4|4735.4|4729.4|4725.2|4719.2|45
1684292700000|2023-05-17 03:05:00|4726.4|4720.4|4721.6|4715.6|4727.4|4721.4|4721.4|4715.4|31
1684293000000|2023-05-17 03:10:00|4721.4|4715.4|4727.1|4721.1|4727.9|4721.9|4720.9|4714.9|34
1684293300000|2023-05-17 03:15:00|4726.6|4720.6|4725.1|4719.1|4726.6|4720.6|4724.1|4718.1|11
1684293600000|2023-05-17 03:20:00|4724.7|4718.7|4724.7|4718.7|4726.6|4720.6|4724.1|4718.1|3
1684293900000|2023-05-17 03:25:00|4724.4|4718.4|4723.4|4717.4|4724.4|4718.4|4722.4|4716.4|15
1684294200000|2023-05-17 03:30:00|4723.2|4717.2|4724.7|4718.7|4724.7|4718.7|4723.2|4717.2|3
1684294500000|2023-05-17 03:35:00|4723.2|4717.2|4723.6|4717.6|4724.4|4718.4|4723.2|4717.2|10
1684294800000|2023-05-17 03:40:00|4723.7|4717.7|4725.9|4719.9|4726.7|4720.7|4723.7|4717.7|5
1684295100000|2023-05-17 03:45:00|4725.7|4719.7|4726.2|4720.2|4727.7|4721.7|4725.2|4719.2|4
1684295400000|2023-05-17 03:50:00|4726.4|4720.4|4726.2|4720.2|4728.4|4722.4|4724.2|4718.2|25
1684295700000|2023-05-17 03:55:00|4725.2|4719.2|4726.2|4720.2|4726.2|4720.2|4725.2|4719.2|3
1684296000000|2023-05-17 04:00:00|4726.6|4720.6|4726.2|4720.2|4727.2|4721.2|4725.2|4719.2|4
1684296300000|2023-05-17 04:05:00|4725.7|4719.7|4729.2|4723.2|4729.2|4723.2|4725.7|4719.7|5
1684296600000|2023-05-17 04:10:00|4727.2|4721.2|4728.1|4722.1|4728.7|4722.7|4727.2|4721.2|4
1684296900000|2023-05-17 04:15:00|4727.5|4721.5|4729.2|4723.2|4729.2|4723.2|4725.2|4719.2|15
1684297200000|2023-05-17 04:20:00|4728.7|4722.7|4729.2|4723.2|4729.2|4723.2|4727.2|4721.2|5
1684297500000|2023-05-17 04:25:00|4728.9|4722.9|4723.4|4717.4|4728.9|4722.9|4723.4|4717.4|24
1684297800000|2023-05-17 04:30:00|4722.4|4716.4|4722.6|4716.6|4723.1|4717.1|4721.6|4715.6|12
1684298100000|2023-05-17 04:35:00|4722.9|4716.9|4722.8|4716.8|4722.9|4716.9|4721.9|4715.9|5
1684298400000|2023-05-17 04:40:00|4722.4|4716.4|4723.8|4717.8|4724.1|4718.1|4722.4|4716.4|2
1684298700000|2023-05-17 04:45:00|4723.3|4717.3|4726.2|4720.2|4726.2|4720.2|4722.4|4716.4|16
1684299000000|2023-05-17 04:50:00|4726.4|4720.4|4727.9|4721.9|4728.2|4722.2|4726.2|4720.2|3
1684299300000|2023-05-17 04:55:00|4727.4|4721.4|4724.9|4718.9|4727.4|4721.4|4724.7|4718.7|6
1684299600000|2023-05-17 05:00:00|4724.7|4718.7|4725.9|4719.9|4726.2|4720.2|4723.4|4717.4|25
1684299900000|2023-05-17 05:05:00|4724.6|4718.6|4725.4|4719.4|4725.9|4719.9|4724.2|4718.2|6
1684300200000|2023-05-17 05:10:00|4723.9|4717.9|4728.2|4722.2|4728.4|4722.4|4723.9|4717.9|18
1684300500000|2023-05-17 05:15:00|4728.4|4722.4|4724.9|4718.9|4728.4|4722.4|4724.2|4718.2|5
1684300800000|2023-05-17 05:20:00|4724.7|4718.7|4725.2|4719.2|4725.2|4719.2|4723.7|4717.7|7
1684301100000|2023-05-17 05:25:00|4724.9|4718.9|4722.8|4716.8|4724.9|4718.9|4722.4|4716.4|8
1684301400000|2023-05-17 05:30:00|4722.1|4716.1|4714.4|4708.4|4722.9|4716.9|4714.4|4708.4|61
1684301700000|2023-05-17 05:35:00|4714.1|4708.1|4713.2|4707.2|4714.9|4708.9|4713.2|4707.2|14
1684302000000|2023-05-17 05:40:00|4713.4|4707.4|4712.2|4706.2|4713.6|4707.6|4710.2|4704.2|24
1684302300000|2023-05-17 05:45:00|4711.9|4705.9|4710.6|4704.6|4711.9|4705.9|4709.4|4703.4|23
1684302600000|2023-05-17 05:50:00|4709.9|4703.9|4712.4|4706.4|4712.9|4706.9|4709.9|4703.9|16
1684302900000|2023-05-17 05:55:00|4712.2|4706.2|4710.4|4704.4|4712.4|4706.4|4709.4|4703.4|9
1684303200000|2023-05-17 06:00:00|4710.9|4704.9|4703.6|4697.6|4712.7|4706.7|4702.5|4696.5|71
1684303500000|2023-05-17 06:05:00|4703.3|4697.3|4702.8|4696.8|4709.6|4703.6|4701.3|4695.3|65
1684303800000|2023-05-17 06:10:00|4702.6|4696.6|4701.3|4695.3|4702.8|4696.8|4699.1|4693.1|12
1684304100000|2023-05-17 06:15:00|4701.1|4695.1|4704.1|4698.1|4705.6|4699.6|4700.8|4694.8|11
1684304400000|2023-05-17 06:20:00|4703.5|4697.5|4702.6|4696.6|4704.6|4698.6|4700.1|4694.1|30
1684304700000|2023-05-17 06:25:00|4702.8|4696.8|4699.8|4693.8|4703.6|4697.6|4699.6|4693.6|9
1684305000000|2023-05-17 06:30:00|4699.6|4693.6|4703.6|4697.6|4704.6|4698.6|4697.8|4691.8|33
1684305300000|2023-05-17 06:35:00|4703.4|4697.4|4706.9|4700.9|4711.6|4705.6|4703.3|4697.3|24
1684305600000|2023-05-17 06:40:00|4707.1|4701.1|4705.6|4699.6|4708.9|4702.9|4704.1|4698.1|13
1684305900000|2023-05-17 06:45:00|4705.9|4699.9|4712.1|4706.1|4712.1|4706.1|4705.3|4699.3|18
1684306200000|2023-05-17 06:50:00|4712.4|4706.4|4706.6|4700.6|4712.4|4706.4|4706.1|4700.1|13
1684306500000|2023-05-17 06:55:00|4706.9|4700.9|4703.6|4697.6|4707.6|4701.6|4702.6|4696.6|30
1684306800000|2023-05-17 07:00:00|4703.3|4697.3|4703.3|4697.3|4703.9|4697.9|4697.8|4691.8|53
1684307100000|2023-05-17 07:05:00|4703.1|4697.1|4704.3|4698.3|4704.3|4698.3|4700.4|4694.4|43
1684307400000|2023-05-17 07:10:00|4706.8|4700.8|4710.1|4704.1|4711.2|4705.2|4705.8|4699.8|84
1684307700000|2023-05-17 07:15:00|4710.4|4704.4|4705.9|4699.9|4710.7|4704.7|4703.9|4697.9|20
1684308000000|2023-05-17 07:20:00|4706.1|4700.1|4705.2|4699.2|4707.4|4701.4|4702.9|4696.9|42
1684308300000|2023-05-17 07:25:00|4705.6|4699.6|4705.6|4699.6|4706.9|4700.9|4704.6|4698.6|34
1684308600000|2023-05-17 07:30:00|4704.8|4698.8|4708.1|4702.1|4708.3|4702.3|4704.2|4698.2|47
1684308900000|2023-05-17 07:35:00|4708.3|4702.3|4725.1|4719.1|4725.1|4719.1|4707.8|4701.8|122
1684309200000|2023-05-17 07:40:00|4725.4|4719.4|4726.4|4720.4|4726.9|4720.9|4719.4|4713.4|40
1684309500000|2023-05-17 07:45:00|4726.9|4720.9|4725.6|4719.6|4726.9|4720.9|4718.6|4712.6|40
1684309800000|2023-05-17 07:50:00|4727.4|4721.4|4732.2|4726.2|4733.9|4727.9|4725.9|4719.9|61
1684310100000|2023-05-17 07:55:00|4731.7|4725.7|4730.6|4724.6|4735.2|4729.2|4727.4|4721.4|85
1684310400000|2023-05-17 08:00:00|4730.7|4724.7|4733.2|4727.2|4733.2|4727.2|4727.4|4721.4|68
1684310700000|2023-05-17 08:05:00|4733.4|4727.4|4745.5|4739.5|4752.4|4746.4|4733.4|4727.4|235
1684311000000|2023-05-17 08:10:00|4745.9|4739.9|4759.9|4753.9|4759.9|4753.9|4745.9|4739.9|179
1684311300000|2023-05-17 08:15:00|4760|4754|4752.1|4746.1|4760|4754|4751.2|4745.2|65
1684311600000|2023-05-17 08:20:00|4751.6|4745.6|4742.4|4736.4|4752.1|4746.1|4742.4|4736.4|87
1684311900000|2023-05-17 08:25:00|4742.9|4736.9|4737.9|4731.9|4744.7|4738.7|4736.6|4730.6|119
1684312200000|2023-05-17 08:30:00|4737.4|4731.4|4745.9|4739.9|4746.9|4740.9|4737.4|4731.4|20
1684312500000|2023-05-17 08:35:00|4746.9|4740.9|4747.9|4741.9|4750.7|4744.7|4745.4|4739.4|30
1684312800000|2023-05-17 08:40:00|4748.4|4742.4|4751.5|4745.5|4753.7|4747.7|4745.1|4739.1|59
1684313100000|2023-05-17 08:45:00|4752|4746|4756.4|4750.4|4758.7|4752.7|4752|4746|69
1684313400000|2023-05-17 08:50:00|4756.1|4750.1|4758.4|4752.4|4758.4|4752.4|4753.1|4747.1|42
1684313700000|2023-05-17 08:55:00|4758.1|4752.1|4763.5|4757.5|4764.2|4758.2|4758.1|4752.1|99
1684314000000|2023-05-17 09:00:00|4763.2|4757.2|4763.7|4757.7|4768.2|4762.2|4763.2|4757.2|95
1684314300000|2023-05-17 09:05:00|4764|4758|4760.4|4754.4|4766.9|4760.9|4759|4753|120
1684314600000|2023-05-17 09:10:00|4760.5|4754.5|4754.4|4748.4|4762|4756|4753.9|4747.9|57
1684314900000|2023-05-17 09:15:00|4753.9|4747.9|4751.7|4745.7|4754.9|4748.9|4750.9|4744.9|34
1684315200000|2023-05-17 09:20:00|4752|4746|4752.7|4746.7|4754.9|4748.9|4751.2|4745.2|17
1684315500000|2023-05-17 09:25:00|4752.4|4746.4|4750.7|4744.7|4752.4|4746.4|4750.5|4744.5|20
1684315800000|2023-05-17 09:30:00|4750.5|4744.5|4744.1|4738.1|4750.5|4744.5|4743.6|4737.6|51
1684316100000|2023-05-17 09:35:00|4743.6|4737.6|4747.9|4741.9|4748.9|4742.9|4740.6|4734.6|58
1684316400000|2023-05-17 09:40:00|4748.9|4742.9|4752.9|4746.9|4752.9|4746.9|4747.6|4741.6|34
1684316700000|2023-05-17 09:45:00|4753.2|4747.2|4749.7|4743.7|4756.9|4750.9|4747.9|4741.9|55
1684317000000|2023-05-17 09:50:00|4749.9|4743.9|4756|4750|4756.5|4750.5|4746.9|4740.9|278
1684317300000|2023-05-17 09:55:00|4755.7|4749.7|4755.5|4749.5|4757.7|4751.7|4753.5|4747.5|62
1684317600000|2023-05-17 10:00:00|4755.7|4749.7|4753|4747|4758.5|4752.5|4749|4743|38
1684317900000|2023-05-17 10:05:00|4753.5|4747.5|4753|4747|4759|4753|4753|4747|53
1684318200000|2023-05-17 10:10:00|4752.7|4746.7|4754|4748|4754.8|4748.8|4747|4741|50
1684318500000|2023-05-17 10:15:00|4751.8|4745.8|4759.3|4753.3|4760.8|4754.8|4751.8|4745.8|100
1684318800000|2023-05-17 10:20:00|4760.8|4754.8|4767.5|4761.5|4768.3|4762.3|4760.3|4754.3|44
1684319100000|2023-05-17 10:25:00|4768|4762|4773.8|4767.8|4774.8|4768.8|4768|4762|88
1684319400000|2023-05-17 10:30:00|4774.3|4768.3|4779.8|4773.8|4779.8|4773.8|4770.5|4764.5|97
1684319700000|2023-05-17 10:35:00|4779.5|4773.5|4774|4768|4779.5|4773.5|4772.3|4766.3|59
1684320000000|2023-05-17 10:40:00|4773.8|4767.8|4774|4768|4776|4770|4772|4766|58
1684320300000|2023-05-17 10:45:00|4774.2|4768.2|4775.8|4769.8|4780.3|4774.3|4774|4768|77
1684320600000|2023-05-17 10:50:00|4775.5|4769.5|4769.4|4763.4|4776|4770|4764.2|4758.2|99
1684320900000|2023-05-17 10:55:00|4768.2|4762.2|4754.7|4748.7|4769|4763|4754.7|4748.7|63
1684321200000|2023-05-17 11:00:00|4754.9|4748.9|4753.5|4747.5|4756.9|4750.9|4749.9|4743.9|28
1684321500000|2023-05-17 11:05:00|4753.7|4747.7|4736.9|4730.9|4753.7|4747.7|4734.6|4728.6|167
1684321800000|2023-05-17 11:10:00|4736.1|4730.1|4737.1|4731.1|4737.6|4731.6|4734.6|4728.6|79
1684322100000|2023-05-17 11:15:00|4737.3|4731.3|4735.3|4729.3|4739.4|4733.4|4734.9|4728.9|45
1684322400000|2023-05-17 11:20:00|4736.2|4730.2|4736.6|4730.6|4738.2|4732.2|4734.9|4728.9|54
1684322700000|2023-05-17 11:25:00|4736.9|4730.9|4736.1|4730.1|4743.4|4737.4|4734.6|4728.6|113
1684323000000|2023-05-17 11:30:00|4735.9|4729.9|4730.5|4724.5|4738.9|4732.9|4728.5|4722.5|67
1684323300000|2023-05-17 11:35:00|4730.4|4724.4|4727.6|4721.6|4731.5|4725.5|4727.6|4721.6|45
1684323600000|2023-05-17 11:40:00|4728.1|4722.1|4725.7|4719.7|4731.9|4725.9|4724.2|4718.2|56
1684323900000|2023-05-17 11:45:00|4726|4720|4729.2|4723.2|4729.2|4723.2|4719.2|4713.2|102
1684324200000|2023-05-17 11:50:00|4729.5|4723.5|4727.5|4721.5|4730|4724|4724.5|4718.5|33
1684324500000|2023-05-17 11:55:00|4727.2|4721.2|4727.7|4721.7|4731.4|4725.4|4725.5|4719.5|35
1684324800000|2023-05-17 12:00:00|4728|4722|4729|4723|4731.2|4725.2|4725.2|4719.2|118
1684325100000|2023-05-17 12:05:00|4729.2|4723.2|4726.7|4720.7|4730.2|4724.2|4726.7|4720.7|37
1684325400000|2023-05-17 12:10:00|4726.9|4720.9|4726.7|4720.7|4728.2|4722.2|4724.9|4718.9|19
1684325700000|2023-05-17 12:15:00|4726.9|4720.9|4719.3|4713.3|4727.1|4721.1|4717.9|4711.9|96
1684326000000|2023-05-17 12:20:00|4719.1|4713.1|4715.3|4709.3|4723.3|4717.3|4712.8|4706.8|65
1684326300000|2023-05-17 12:25:00|4714.8|4708.8|4702.1|4696.1|4715.3|4709.3|4700.3|4694.3|333
1684326600000|2023-05-17 12:30:00|4702.3|4696.3|4714.8|4708.8|4716.1|4710.1|4701.9|4695.9|624
1684326900000|2023-05-17 12:35:00|4715|4709|4717.2|4711.2|4720|4714|4712.5|4706.5|262
1684327200000|2023-05-17 12:40:00|4717|4711|4717.3|4711.3|4724.7|4718.7|4715.3|4709.3|176
1684330200000|2023-05-17 13:30:00|4746|4740|4762.8|4756.8|4764.5|4758.5|4720.7|4714.7|2225
1684330500000|2023-05-17 13:35:00|4763.8|4757.8|4764.6|4758.6|4780.5|4774.5|4752.5|4746.5|1589
1684330800000|2023-05-17 13:40:00|4765.1|4759.1|4796.3|4790.3|4798.2|4792.2|4759.9|4753.9|1558
1684331100000|2023-05-17 13:45:00|4797.5|4791.5|4802.2|4796.2|4803|4797|4785.7|4779.7|888
1684331400000|2023-05-17 13:50:00|4802|4796|4784.5|4778.5|4805|4799|4782.2|4776.2|1225
1684331700000|2023-05-17 13:55:00|4784.7|4778.7|4781.6|4775.6|4797.5|4791.5|4781.2|4775.2|1460
1684332000000|2023-05-17 14:00:00|4781.7|4775.7|4754.2|4748.2|4783.6|4777.6|4745.2|4739.2|1599
1684332300000|2023-05-17 14:05:00|4753.2|4747.2|4763.8|4757.8|4772.9|4766.9|4748.9|4742.9|1434
1684332600000|2023-05-17 14:10:00|4764|4758|4750|4744|4771.3|4765.3|4746|4740|684
1684332900000|2023-05-17 14:15:00|4750.3|4744.3|4750.3|4744.3|4753.5|4747.5|4733.6|4727.6|960
1684333200000|2023-05-17 14:20:00|4750|4744|4759.2|4753.2|4763.9|4757.9|4747.3|4741.3|604
1684333500000|2023-05-17 14:25:00|4759.7|4753.7|4739|4733|4761.7|4755.7|4738.7|4732.7|572
1684333800000|2023-05-17 14:30:00|4738.7|4732.7|4679.7|4673.7|4741|4735|4678.9|4672.9|1521
1684334100000|2023-05-17 14:35:00|4678.8|4672.8|4645.2|4639.2|4691|4685|4638.7|4632.7|2138
1684334400000|2023-05-17 14:40:00|4645|4639|4633.9|4627.9|4651.7|4645.7|4630.7|4624.7|1739
1684334700000|2023-05-17 14:45:00|4633.4|4627.4|4626.7|4620.7|4633.4|4627.4|4604.4|4598.4|1481
1684335000000|2023-05-17 14:50:00|4626.4|4620.4|4627|4621|4632|4626|4614.7|4608.7|836
1684335300000|2023-05-17 14:55:00|4627.7|4621.7|4593.4|4587.4|4627.7|4621.7|4587.6|4581.6|1438
1684335600000|2023-05-17 15:00:00|4593.1|4587.1|4597.9|4591.9|4601.1|4595.1|4585.8|4579.8|1271
1684335900000|2023-05-17 15:05:00|4597.4|4591.4|4624.8|4618.8|4627.4|4621.4|4594.6|4588.6|1342
1684336200000|2023-05-17 15:10:00|4625.1|4619.1|4614.8|4608.8|4626.4|4620.4|4612.8|4606.8|853
1684336500000|2023-05-17 15:15:00|4624.4|4618.4|4646.2|4640.2|4659|4653|4623.1|4617.1|1996
1684336800000|2023-05-17 15:20:00|4646.7|4640.7|4652|4646|4655.5|4649.5|4643.8|4637.8|1087
1684337100000|2023-05-17 15:25:00|4651.5|4645.5|4654.5|4648.5|4655.4|4649.4|4646.7|4640.7|724
1684337400000|2023-05-17 15:30:00|4654.2|4648.2|4658.3|4652.3|4658.8|4652.8|4649.2|4643.2|920
1684337700000|2023-05-17 15:35:00|4658.5|4652.5|4645.2|4639.2|4658.5|4652.5|4645.2|4639.2|669
1684338000000|2023-05-17 15:40:00|4646.2|4640.2|4652|4646|4652|4646|4633.2|4627.2|641
1684338300000|2023-05-17 15:45:00|4652.6|4646.6|4627.2|4621.2|4658.1|4652.1|4627.2|4621.2|536
1684338600000|2023-05-17 15:50:00|4627.5|4621.5|4647.5|4641.5|4654|4648|4625.2|4619.2|596
1684338900000|2023-05-17 15:55:00|4648|4642|4653|4647|4654.3|4648.3|4645|4639|476
1684339200000|2023-05-17 16:00:00|4653.3|4647.3|4653.7|4647.7|4661.3|4655.3|4651.3|4645.3|771
1684339500000|2023-05-17 16:05:00|4653.3|4647.3|4652|4646|4654.2|4648.2|4644.8|4638.8|838
1684339800000|2023-05-17 16:10:00|4651.7|4645.7|4649.6|4643.6|4653|4647|4646.4|4640.4|824
1684340100000|2023-05-17 16:15:00|4649.9|4643.9|4644.4|4638.4|4652.2|4646.2|4644.2|4638.2|679
1684340400000|2023-05-17 16:20:00|4644.2|4638.2|4648.4|4642.4|4649.9|4643.9|4638.3|4632.3|584
1684340700000|2023-05-17 16:25:00|4648.7|4642.7|4653.7|4647.7|4654.9|4648.9|4644.2|4638.2|386
1684341000000|2023-05-17 16:30:00|4654.2|4648.2|4664.7|4658.7|4670.2|4664.2|4650.7|4644.7|1188
1684341300000|2023-05-17 16:35:00|4665.6|4659.6|4656.9|4650.9|4665.6|4659.6|4650.2|4644.2|661
1684341600000|2023-05-17 16:40:00|4657.2|4651.2|4654.2|4648.2|4657.9|4651.9|4650.4|4644.4|535
1684341900000|2023-05-17 16:45:00|4652.7|4646.7|4664.6|4658.6|4669.6|4663.6|4650.6|4644.6|1175
1684342200000|2023-05-17 16:50:00|4665.6|4659.6|4671.1|4665.1|4672.9|4666.9|4665.1|4659.1|905
1684342500000|2023-05-17 16:55:00|4671.4|4665.4|4686.7|4680.7|4692.9|4686.9|4670.1|4664.1|1015
1684342800000|2023-05-17 17:00:00|4687.1|4681.1|4685.1|4679.1|4691.2|4685.2|4678.7|4672.7|965
1684343100000|2023-05-17 17:05:00|4685.6|4679.6|4690.7|4684.7|4698.2|4692.2|4684.9|4678.9|2154
1684343400000|2023-05-17 17:10:00|4690.1|4684.1|4686.1|4680.1|4695.2|4689.2|4684.4|4678.4|654
1684343700000|2023-05-17 17:15:00|4685.7|4679.7|4679.2|4673.2|4685.9|4679.9|4678.7|4672.7|581
1684344000000|2023-05-17 17:20:00|4678.7|4672.7|4681.4|4675.4|4681.9|4675.9|4674.6|4668.6|961
1684344300000|2023-05-17 17:25:00|4681.1|4675.1|4678.7|4672.7|4688.9|4682.9|4678.7|4672.7|683
1684344600000|2023-05-17 17:30:00|4679.7|4673.7|4685.4|4679.4|4685.4|4679.4|4670.4|4664.4|445
1684344900000|2023-05-17 17:35:00|4684.6|4678.6|4699.7|4693.7|4702.8|4696.8|4681.2|4675.2|725
1684345200000|2023-05-17 17:40:00|4700.7|4694.7|4689.9|4683.9|4702|4696|4688.3|4682.3|286
1684345500000|2023-05-17 17:45:00|4690.2|4684.2|4699.8|4693.8|4706.5|4700.5|4688.4|4682.4|750
1684345800000|2023-05-17 17:50:00|4700.8|4694.8|4690|4684|4700.8|4694.8|4689|4683|432
1684346100000|2023-05-17 17:55:00|4690.7|4684.7|4693.5|4687.5|4694.8|4688.8|4683.7|4677.7|504
1684346400000|2023-05-17 18:00:00|4693.2|4687.2|4676.7|4670.7|4693.2|4687.2|4676.7|4670.7|812
1684346700000|2023-05-17 18:05:00|4677.3|4671.3|4652.5|4646.5|4677.3|4671.3|4652|4646|684
1684347000000|2023-05-17 18:10:00|4652.8|4646.8|4644.3|4638.3|4658.4|4652.4|4633|4627|2252
1684347300000|2023-05-17 18:15:00|4644.1|4638.1|4637.9|4622.9|4649.9|4643.9|4629.4|4622.9|998
1684368000000|2023-05-18 00:00:00|4663.4|4657.4|4673.1|4667.1|4680.4|4674.4|4659.4|4653.4|399
1684368300000|2023-05-18 00:05:00|4673.4|4667.4|4659.9|4653.9|4678.4|4672.4|4658.1|4652.1|149
1684368600000|2023-05-18 00:10:00|4659.6|4653.6|4659.9|4653.9|4665.3|4659.3|4655.1|4649.1|117
1684368900000|2023-05-18 00:15:00|4660.9|4654.9|4670.4|4664.4|4670.4|4664.4|4660.9|4654.9|56
1684369200000|2023-05-18 00:20:00|4669.9|4663.9|4677.9|4671.9|4680.9|4674.9|4669.4|4663.4|109
1684369500000|2023-05-18 00:25:00|4678.4|4672.4|4678.1|4672.1|4681.9|4675.9|4677.3|4671.3|21
1684369800000|2023-05-18 00:30:00|4677.9|4671.9|4682.1|4676.1|4684.3|4678.3|4677.9|4671.9|114
1684370100000|2023-05-18 00:35:00|4682.4|4676.4|4680.9|4674.9|4683.9|4677.9|4679.1|4673.1|36
1684370400000|2023-05-18 00:40:00|4681.4|4675.4|4680.4|4674.4|4683.4|4677.4|4679.8|4673.8|9
1684370700000|2023-05-18 00:45:00|4680.6|4674.6|4681.1|4675.1|4683.1|4677.1|4679.9|4673.9|11
1684371000000|2023-05-18 00:50:00|4679.9|4673.9|4684.8|4678.8|4685.3|4679.3|4679.9|4673.9|16
1684371300000|2023-05-18 00:55:00|4684.6|4678.6|4684.3|4678.3|4687.6|4681.6|4684.1|4678.1|57
1684371600000|2023-05-18 01:00:00|4683.6|4677.6|4688.1|4682.1|4693|4687|4683|4677|168
1684371900000|2023-05-18 01:05:00|4689|4683|4685.1|4679.1|4690.5|4684.5|4682.6|4676.6|74
1684372200000|2023-05-18 01:10:00|4685.5|4679.5|4686.5|4680.5|4687.3|4681.3|4685|4679|63
1684372500000|2023-05-18 01:15:00|4686.8|4680.8|4677.1|4671.1|4688.5|4682.5|4677.1|4671.1|141
1684372800000|2023-05-18 01:20:00|4677.5|4671.5|4686.6|4680.6|4689.1|4683.1|4675.6|4669.6|106
1684373100000|2023-05-18 01:25:00|4686.5|4680.5|4689.3|4683.3|4691.1|4685.1|4685.1|4679.1|62
1684373400000|2023-05-18 01:30:00|4689.1|4683.1|4685.1|4679.1|4691|4685|4685|4679|82
1684373700000|2023-05-18 01:35:00|4686.1|4680.1|4684.5|4678.5|4686.5|4680.5|4684.5|4678.5|45
1684374000000|2023-05-18 01:40:00|4682.6|4676.6|4682.8|4676.8|4683.6|4677.6|4680.1|4674.1|79
1684374300000|2023-05-18 01:45:00|4683|4677|4690.8|4684.8|4691.8|4685.8|4683|4677|29
1684374600000|2023-05-18 01:50:00|4691|4685|4690|4684|4691|4685|4686|4680|26
1684374900000|2023-05-18 01:55:00|4691.5|4685.5|4692.5|4686.5|4694.5|4688.5|4690.5|4684.5|35
1684375200000|2023-05-18 02:00:00|4692.6|4686.6|4697.5|4691.5|4697.5|4691.5|4692.6|4686.6|122
1684375500000|2023-05-18 02:05:00|4697.3|4691.3|4696|4690|4697.3|4691.3|4692.5|4686.5|36
1684375800000|2023-05-18 02:10:00|4696.3|4690.3|4695.5|4689.5|4697.5|4691.5|4695.5|4689.5|28
1684376100000|2023-05-18 02:15:00|4696.5|4690.5|4696.6|4690.6|4696.6|4690.6|4695.3|4689.3|31
1684376400000|2023-05-18 02:20:00|4696.8|4690.8|4703.3|4697.3|4705.8|4699.8|4696.8|4690.8|60
1684376700000|2023-05-18 02:25:00|4703.5|4697.5|4702.3|4696.3|4703.8|4697.8|4701.8|4695.8|19
1684377000000|2023-05-18 02:30:00|4702.8|4696.8|4699.5|4693.5|4705.8|4699.8|4699.5|4693.5|47
1684377300000|2023-05-18 02:35:00|4700.5|4694.5|4695|4689|4700.5|4694.5|4693.3|4687.3|186
1684377600000|2023-05-18 02:40:00|4694.5|4688.5|4697.7|4691.7|4698.7|4692.7|4694.5|4688.5|57
1684377900000|2023-05-18 02:45:00|4697|4691|4705.8|4699.8|4706.7|4700.7|4697|4691|51
1684378200000|2023-05-18 02:50:00|4706.2|4700.2|4706.7|4700.7|4706.7|4700.7|4704.7|4698.7|32
1684378500000|2023-05-18 02:55:00|4706.3|4700.3|4702.5|4696.5|4706.3|4700.3|4702|4696|34
1684378800000|2023-05-18 03:00:00|4702.8|4696.8|4701.7|4695.7|4704.5|4698.5|4701.7|4695.7|17
1684379100000|2023-05-18 03:05:00|4701.3|4695.3|4699.5|4693.5|4702.2|4696.2|4698.7|4692.7|17
1684379400000|2023-05-18 03:10:00|4699.2|4693.2|4704.5|4698.5|4704.5|4698.5|4699.2|4693.2|56
1684379700000|2023-05-18 03:15:00|4704.8|4698.8|4706.3|4700.3|4706.5|4700.5|4703.8|4697.8|76
1684380000000|2023-05-18 03:20:00|4706.1|4700.1|4706.1|4700.1|4706.5|4700.5|4705.3|4699.3|109
1684380300000|2023-05-18 03:25:00|4706.3|4700.3|4698|4692|4706.3|4700.3|4698|4692|43
1684380600000|2023-05-18 03:30:00|4697.7|4691.7|4695.5|4689.5|4698|4692|4695.5|4689.5|28
1684380900000|2023-05-18 03:35:00|4695.2|4689.2|4689|4683|4697.5|4691.5|4688.5|4682.5|83
1684381200000|2023-05-18 03:40:00|4689.2|4683.2|4690|4684|4691|4685|4689|4683|31
1684381500000|2023-05-18 03:45:00|4689.7|4683.7|4690|4684|4690.8|4684.8|4689.5|4683.5|9
1684381800000|2023-05-18 03:50:00|4690.2|4684.2|4690.7|4684.7|4690.8|4684.8|4689.7|4683.7|8
1684382100000|2023-05-18 03:55:00|4690.5|4684.5|4691|4685|4692|4686|4690.5|4684.5|8
1684382400000|2023-05-18 04:00:00|4690.8|4684.8|4690.5|4684.5|4691|4685|4690|4684|4
1684382700000|2023-05-18 04:05:00|4690.3|4684.3|4691|4685|4691|4685|4689|4683|9
1684383000000|2023-05-18 04:10:00|4690.8|4684.8|4691.5|4685.5|4692|4686|4690.5|4684.5|1
1684383300000|2023-05-18 04:15:00|4691.3|4685.3|4690.8|4684.8|4691.3|4685.3|4690.5|4684.5|3
1684383600000|2023-05-18 04:20:00|4690.5|4684.5|4692|4686|4692.2|4686.2|4688.7|4682.7|11
1684383900000|2023-05-18 04:25:00|4692.8|4686.8|4693|4687|4694.8|4688.8|4692.8|4686.8|16
1684384200000|2023-05-18 04:30:00|4692.8|4686.8|4688|4682|4693|4687|4687|4681|20
1684384500000|2023-05-18 04:35:00|4689|4683|4690.8|4684.8|4690.8|4684.8|4688|4682|37
1684384800000|2023-05-18 04:40:00|4691.5|4685.5|4690.5|4684.5|4692.1|4686.1|4688.8|4682.8|4
1684385100000|2023-05-18 04:45:00|4690.2|4684.2|4689.8|4683.8|4690.5|4684.5|4689.8|4683.8|5
1684385400000|2023-05-18 04:50:00|4689.3|4683.3|4692|4686|4692.8|4686.8|4688.6|4682.6|13
1684385700000|2023-05-18 04:55:00|4692.5|4686.5|4688.8|4682.8|4692.5|4686.5|4688|4682|17
1684386000000|2023-05-18 05:00:00|4688.5|4682.5|4686|4680|4688.8|4682.8|4686|4680|18
1684386300000|2023-05-18 05:05:00|4686.2|4680.2|4685.5|4679.5|4686.5|4680.5|4683.8|4677.8|23
1684386600000|2023-05-18 05:10:00|4685.2|4679.2|4684|4678|4685.5|4679.5|4684|4678|0
1684386900000|2023-05-18 05:15:00|4683.8|4677.8|4684|4678|4684.5|4678.5|4683.5|4677.5|11
1684387200000|2023-05-18 05:20:00|4684.5|4678.5|4679|4673|4684.7|4678.7|4678.5|4672.5|20
1684387500000|2023-05-18 05:25:00|4679.5|4673.5|4680|4674|4680.5|4674.5|4678.7|4672.7|6
1684387800000|2023-05-18 05:30:00|4679.7|4673.7|4680.8|4674.8|4682.5|4676.5|4677.8|4671.8|48
1684388100000|2023-05-18 05:35:00|4681|4675|4682|4676|4686.5|4680.5|4680.5|4674.5|37
1684388400000|2023-05-18 05:40:00|4683|4677|4682.5|4676.5|4685|4679|4681.8|4675.8|21
1684388700000|2023-05-18 05:45:00|4681.5|4675.5|4681|4675|4685|4679|4680|4674|31
1684389000000|2023-05-18 05:50:00|4680.5|4674.5|4677.5|4671.5|4681.8|4675.8|4677|4671|46
1684389300000|2023-05-18 05:55:00|4676.5|4670.5|4677.5|4671.5|4677.5|4671.5|4676.5|4670.5|20
1684389600000|2023-05-18 06:00:00|4676.2|4670.2|4675|4669|4676.5|4670.5|4673.7|4667.7|53
1684389900000|2023-05-18 06:05:00|4675.2|4669.2|4674|4668|4675.5|4669.5|4673.5|4667.5|26
1684390200000|2023-05-18 06:10:00|4674.2|4668.2|4675|4669|4675.2|4669.2|4673.5|4667.5|21
1684390500000|2023-05-18 06:15:00|4675.2|4669.2|4674.2|4668.2|4675.5|4669.5|4673.5|4667.5|16
1684390800000|2023-05-18 06:20:00|4674|4668|4682|4676|4684|4678|4673.5|4667.5|58
1684391100000|2023-05-18 06:25:00|4682.5|4676.5|4684|4678|4684|4678|4679|4673|17
1684391400000|2023-05-18 06:30:00|4684.5|4678.5|4681.5|4675.5|4686|4680|4679.7|4673.7|29
1684391700000|2023-05-18 06:35:00|4681.8|4675.8|4687.3|4681.3|4689.8|4683.8|4680|4674|22
1684392000000|2023-05-18 06:40:00|4687.8|4681.8|4684.3|4678.3|4688.5|4682.5|4683|4677|32
1684392300000|2023-05-18 06:45:00|4685|4679|4682|4676|4685|4679|4680.5|4674.5|25
1684392600000|2023-05-18 06:50:00|4681|4675|4677.2|4671.2|4681.5|4675.5|4675.9|4669.9|25
1684392900000|2023-05-18 06:55:00|4676.9|4670.9|4683.5|4677.5|4683.5|4677.5|4674.2|4668.2|41
1684393200000|2023-05-18 07:00:00|4683|4677|4682.7|4676.7|4686.7|4680.7|4682.7|4676.7|31
1684393500000|2023-05-18 07:05:00|4683.2|4677.2|4685.7|4679.7|4686|4680|4675.9|4669.9|162
1684393800000|2023-05-18 07:10:00|4686|4680|4673.8|4667.8|4686|4680|4673.5|4667.5|40
1684394100000|2023-05-18 07:15:00|4674|4668|4670|4664|4674.6|4668.6|4668|4662|103
1684394400000|2023-05-18 07:20:00|4670.3|4664.3|4671|4665|4673.6|4667.6|4669|4663|36
1684394700000|2023-05-18 07:25:00|4670.6|4664.6|4666.1|4660.1|4670.6|4664.6|4665|4659|36
1684395000000|2023-05-18 07:30:00|4665.1|4659.1|4664.8|4658.8|4666.1|4660.1|4655.8|4649.8|89
1684395300000|2023-05-18 07:35:00|4665.1|4659.1|4665.3|4659.3|4666.6|4660.6|4663.1|4657.1|35
1684395600000|2023-05-18 07:40:00|4665.1|4659.1|4665.8|4659.8|4666.6|4660.6|4662.3|4656.3|20
1684395900000|2023-05-18 07:45:00|4666.3|4660.3|4666.9|4660.9|4666.9|4660.9|4664.6|4658.6|42
1684396200000|2023-05-18 07:50:00|4666.6|4660.6|4666.2|4660.2|4667.2|4661.2|4665.7|4659.7|26
1684396500000|2023-05-18 07:55:00|4664.9|4658.9|4667.2|4661.2|4667.8|4661.8|4664.2|4658.2|46
1684396800000|2023-05-18 08:00:00|4667.5|4661.5|4672.7|4666.7|4674.4|4668.4|4666.2|4660.2|42
1684397100000|2023-05-18 08:05:00|4672.4|4666.4|4670.2|4664.2|4674.1|4668.1|4669.9|4663.9|13
1684397400000|2023-05-18 08:10:00|4669.9|4663.9|4667.2|4661.2|4670.2|4664.2|4666.7|4660.7|3
1684397700000|2023-05-18 08:15:00|4667.4|4661.4|4668.2|4662.2|4671.1|4665.1|4666.2|4660.2|36
1684398000000|2023-05-18 08:20:00|4667.9|4661.9|4668.4|4662.4|4668.9|4662.9|4664.9|4658.9|14
1684398300000|2023-05-18 08:25:00|4668.2|4662.2|4667.9|4661.9|4672.7|4666.7|4667.4|4661.4|18
1684398600000|2023-05-18 08:30:00|4667.7|4661.7|4664.9|4658.9|4667.9|4661.9|4664.7|4658.7|10
1684398900000|2023-05-18 08:35:00|4664.7|4658.7|4663.4|4657.4|4664.7|4658.7|4659.7|4653.7|66
1684399200000|2023-05-18 08:40:00|4663.6|4657.6|4665.6|4659.6|4668.2|4662.2|4663.4|4657.4|19
1684399500000|2023-05-18 08:45:00|4665.1|4659.1|4662.8|4656.8|4666.4|4660.4|4661.9|4655.9|18
1684399800000|2023-05-18 08:50:00|4662.3|4656.3|4660.1|4654.1|4663.1|4657.1|4658.9|4652.9|19
1684400100000|2023-05-18 08:55:00|4659.8|4653.8|4656.3|4650.3|4659.8|4653.8|4654.8|4648.8|14
1684400400000|2023-05-18 09:00:00|4656.8|4650.8|4659.1|4653.1|4659.5|4653.5|4655.3|4649.3|23
1684400700000|2023-05-18 09:05:00|4658.8|4652.8|4659.3|4653.3|4662.1|4656.1|4657.8|4651.8|20
1684401000000|2023-05-18 09:10:00|4659.1|4653.1|4655.3|4649.3|4659.1|4653.1|4655.3|4649.3|7
1684401300000|2023-05-18 09:15:00|4655|4649|4650.3|4644.3|4656.3|4650.3|4649.3|4643.3|55
1684401600000|2023-05-18 09:20:00|4650.5|4644.5|4650.8|4644.8|4652.3|4646.3|4649.3|4643.3|42
1684401900000|2023-05-18 09:25:00|4651.1|4645.1|4639.1|4633.1|4651.1|4645.1|4639.1|4633.1|97
1684402200000|2023-05-18 09:30:00|4639.3|4633.3|4638.5|4632.5|4643.3|4637.3|4635.7|4629.7|62
1684402500000|2023-05-18 09:35:00|4639.8|4633.8|4636.1|4630.1|4640.5|4634.5|4633.1|4627.1|109
1684402800000|2023-05-18 09:40:00|4636.3|4630.3|4639.3|4633.3|4640.8|4634.8|4633.3|4627.3|59
1684403100000|2023-05-18 09:45:00|4638.3|4632.3|4638.2|4632.2|4640.2|4634.2|4634.5|4628.5|56
1684403400000|2023-05-18 09:50:00|4638.3|4632.3|4636.5|4630.5|4638.7|4632.7|4636|4630|42
1684403700000|2023-05-18 09:55:00|4636.3|4630.3|4638.3|4632.3|4638.5|4632.5|4633.3|4627.3|20
1684404000000|2023-05-18 10:00:00|4638|4632|4638.6|4632.6|4640.3|4634.3|4636.5|4630.5|40
1684404300000|2023-05-18 10:05:00|4638.3|4632.3|4636.3|4630.3|4639.3|4633.3|4633.3|4627.3|27
1684404600000|2023-05-18 10:10:00|4636.8|4630.8|4637.8|4631.8|4639.3|4633.3|4635.3|4629.3|24
1684404900000|2023-05-18 10:15:00|4636.3|4630.3|4640.3|4634.3|4640.8|4634.8|4635.3|4629.3|40
1684405200000|2023-05-18 10:20:00|4640.8|4634.8|4658|4652|4663.3|4657.3|4640.8|4634.8|84
1684405500000|2023-05-18 10:25:00|4658.3|4652.3|4663.3|4657.3|4669.5|4663.5|4658.3|4652.3|53
1684405800000|2023-05-18 10:30:00|4663.5|4657.5|4662.3|4656.3|4665.3|4659.3|4662|4656|12
1684406100000|2023-05-18 10:35:00|4662|4656|4660.3|4654.3|4665.5|4659.5|4659.8|4653.8|16
1684406400000|2023-05-18 10:40:00|4660.6|4654.6|4660.5|4654.5|4661.5|4655.5|4656.3|4650.3|19
1684406700000|2023-05-18 10:45:00|4661|4655|4663.6|4657.6|4666.3|4660.3|4660.5|4654.5|17
1684407000000|2023-05-18 10:50:00|4663|4657|4666.5|4660.5|4668.8|4662.8|4663|4657|23
1684407300000|2023-05-18 10:55:00|4666.2|4660.2|4671.8|4665.8|4671.8|4665.8|4664.7|4658.7|27
1684407600000|2023-05-18 11:00:00|4670.5|4664.5|4670.3|4664.3|4675.3|4669.3|4669.3|4663.3|31
1684407900000|2023-05-18 11:05:00|4670|4664|4667.8|4661.8|4672.6|4666.6|4665.5|4659.5|35
1684408200000|2023-05-18 11:10:00|4667.3|4661.3|4667.5|4661.5|4667.5|4661.5|4664.3|4658.3|16
1684408500000|2023-05-18 11:15:00|4667.3|4661.3|4665.5|4659.5|4667.5|4661.5|4665.3|4659.3|13
1684408800000|2023-05-18 11:20:00|4664.8|4658.8|4658|4652|4665.5|4659.5|4657.8|4651.8|10
1684409100000|2023-05-18 11:25:00|4657.5|4651.5|4655.3|4649.3|4657.5|4651.5|4651.9|4645.9|33
1684409400000|2023-05-18 11:30:00|4655|4649|4650.5|4644.5|4655.5|4649.5|4647.5|4641.5|32
1684409700000|2023-05-18 11:35:00|4649.8|4643.8|4651|4645|4654|4648|4649.8|4643.8|18
1684410000000|2023-05-18 11:40:00|4650.5|4644.5|4652.5|4646.5|4655.5|4649.5|4649.5|4643.5|31
1684410300000|2023-05-18 11:45:00|4652.8|4646.8|4650.3|4644.3|4654|4648|4648|4642|28
1684410600000|2023-05-18 11:50:00|4650.1|4644.1|4649.9|4643.9|4651.2|4645.2|4648|4642|27
1684410900000|2023-05-18 11:55:00|4650.4|4644.4|4645.4|4639.4|4652.9|4646.9|4645.4|4639.4|77
1684411200000|2023-05-18 12:00:00|4645.7|4639.7|4643.7|4637.7|4649.2|4643.2|4642.5|4636.5|95
1684411500000|2023-05-18 12:05:00|4644|4638|4642.2|4636.2|4645.7|4639.7|4642.2|4636.2|44
1684411800000|2023-05-18 12:10:00|4643.2|4637.2|4641.7|4635.7|4647.2|4641.2|4641.7|4635.7|52
1684412100000|2023-05-18 12:15:00|4641.9|4635.9|4639.2|4633.2|4642.2|4636.2|4636.2|4630.2|124
1684412400000|2023-05-18 12:20:00|4639.7|4633.7|4640.7|4634.7|4642.5|4636.5|4638.2|4632.2|71
1684412700000|2023-05-18 12:25:00|4640.2|4634.2|4642.7|4636.7|4644.2|4638.2|4634.7|4628.7|190
1684413000000|2023-05-18 12:30:00|4643.2|4637.2|4638.7|4632.7|4649|4643|4637.2|4631.2|136
1684413300000|2023-05-18 12:35:00|4638.9|4632.9|4628.3|4622.3|4639.2|4633.2|4627.3|4621.3|175
1684413600000|2023-05-18 12:40:00|4628.1|4622.1|4629.8|4623.8|4631.1|4625.1|4623.1|4617.1|160
1684416600000|2023-05-18 13:30:00|4631.8|4625.8|4624.4|4618.4|4634.4|4628.4|4601.2|4595.2|2133
1684416900000|2023-05-18 13:35:00|4624.1|4618.1|4666.9|4660.9|4672|4666|4623.4|4617.4|1384
1684417200000|2023-05-18 13:40:00|4666.4|4660.4|4689.6|4683.6|4691.6|4685.6|4661.5|4655.5|1438
1684417500000|2023-05-18 13:45:00|4688.8|4682.8|4709.1|4703.1|4713.3|4707.3|4687.3|4681.3|1236
1684417800000|2023-05-18 13:50:00|4708.8|4702.8|4736.2|4730.2|4736.2|4730.2|4707.6|4701.6|1110
1684418100000|2023-05-18 13:55:00|4736.9|4730.9|4745.1|4739.1|4752.9|4746.9|4728.2|4722.2|1162
1684418400000|2023-05-18 14:00:00|4745.6|4739.6|4705.4|4699.4|4748.1|4742.1|4704.1|4698.1|1202
1684418700000|2023-05-18 14:05:00|4705.1|4699.1|4727.3|4721.3|4731.8|4725.8|4705.1|4699.1|718
1684419000000|2023-05-18 14:10:00|4727.8|4721.8|4756.4|4750.4|4764.6|4758.6|4724.8|4718.8|1229
1684419300000|2023-05-18 14:15:00|4756.9|4750.9|4760.3|4754.3|4770.9|4764.9|4756.4|4750.4|918
1684419600000|2023-05-18 14:20:00|4759.3|4753.3|4746.6|4740.6|4765.4|4759.4|4731.6|4725.6|936
1684419900000|2023-05-18 14:25:00|4747.1|4741.1|4747.3|4741.3|4749.4|4743.4|4741.1|4735.1|360
1684420200000|2023-05-18 14:30:00|4747.8|4741.8|4761.8|4755.8|4761.9|4755.9|4739.4|4733.4|773
1684420500000|2023-05-18 14:35:00|4761.6|4755.6|4749.9|4743.9|4763.6|4757.6|4747.4|4741.4|818
1684420800000|2023-05-18 14:40:00|4749.6|4743.6|4723.6|4717.6|4749.6|4743.6|4715.9|4709.9|882
1684421100000|2023-05-18 14:45:00|4722.6|4716.6|4726.3|4720.3|4739.8|4733.8|4721.9|4715.9|633
1684421400000|2023-05-18 14:50:00|4726.6|4720.6|4723.5|4717.5|4735.3|4729.3|4720.1|4714.1|616
1684421700000|2023-05-18 14:55:00|4723.1|4717.1|4714.8|4708.8|4723.1|4717.1|4701.8|4695.8|885
1684422000000|2023-05-18 15:00:00|4714.5|4708.5|4710|4704|4717|4711|4704.3|4698.3|558
1684422300000|2023-05-18 15:05:00|4709.8|4703.8|4706.3|4700.3|4711.6|4705.6|4702.8|4696.8|430
1684422600000|2023-05-18 15:10:00|4707.1|4701.1|4705.8|4699.8|4710.1|4704.1|4698.1|4692.1|386
1684422900000|2023-05-18 15:15:00|4706|4700|4718.5|4712.5|4722.6|4716.6|4705.1|4699.1|498
1684423200000|2023-05-18 15:20:00|4718.3|4712.3|4718.3|4712.3|4724|4718|4715.5|4709.5|281
1684423500000|2023-05-18 15:25:00|4719|4713|4725.6|4719.6|4734|4728|4718.6|4712.6|342
1684423800000|2023-05-18 15:30:00|4725.5|4719.5|4709.8|4703.8|4726.6|4720.6|4706.5|4700.5|561
1684424100000|2023-05-18 15:35:00|4710|4704|4717|4711|4720|4714|4706.8|4700.8|358
1684424400000|2023-05-18 15:40:00|4716.6|4710.6|4707|4701|4717.5|4711.5|4704|4698|463
1684424700000|2023-05-18 15:45:00|4707.3|4701.3|4705|4699|4714.1|4708.1|4704|4698|227
1684425000000|2023-05-18 15:50:00|4705.6|4699.6|4705.1|4699.1|4712.6|4706.6|4698.3|4692.3|453
1684425300000|2023-05-18 15:55:00|4705.3|4699.3|4712.6|4706.6|4714.3|4708.3|4702.8|4696.8|410
1684425600000|2023-05-18 16:00:00|4712.8|4706.8|4712.2|4706.2|4714.3|4708.3|4702.7|4696.7|315
1684425900000|2023-05-18 16:05:00|4711.8|4705.8|4736.5|4730.5|4739.3|4733.3|4710.3|4704.3|645
1684426200000|2023-05-18 16:10:00|4735.8|4729.8|4732.3|4726.3|4745.2|4739.2|4729.2|4723.2|474
1684426500000|2023-05-18 16:15:00|4733|4727|4755.2|4749.2|4755.3|4749.3|4732.3|4726.3|515
1684426800000|2023-05-18 16:20:00|4755|4749|4766.5|4760.5|4769.5|4763.5|4754.8|4748.8|531
1684427100000|2023-05-18 16:25:00|4766.8|4760.8|4770.3|4764.3|4772|4766|4762.7|4756.7|362
1684427400000|2023-05-18 16:30:00|4769.8|4763.8|4763|4757|4771.5|4765.5|4760.8|4754.8|244
1684427700000|2023-05-18 16:35:00|4763.8|4757.8|4763|4757|4773.8|4767.8|4757.8|4751.8|352
1684428000000|2023-05-18 16:40:00|4764|4758|4770.3|4764.3|4773.8|4767.8|4763|4757|323
1684428300000|2023-05-18 16:45:00|4770.6|4764.6|4759|4753|4773.8|4767.8|4758|4752|375
1684428600000|2023-05-18 16:50:00|4758.7|4752.7|4761|4755|4763.8|4757.8|4755|4749|378
1684428900000|2023-05-18 16:55:00|4761.2|4755.2|4757|4751|4768.2|4762.2|4756.7|4750.7|340
1684429200000|2023-05-18 17:00:00|4757.5|4751.5|4766.5|4760.5|4769.3|4763.3|4752|4746|422
1684429500000|2023-05-18 17:05:00|4766.8|4760.8|4759.8|4753.8|4769|4763|4754.5|4748.5|326
1684429800000|2023-05-18 17:10:00|4759|4753|4759.8|4753.8|4766.6|4760.6|4758.3|4752.3|293
1684430100000|2023-05-18 17:15:00|4758.3|4752.3|4759.3|4753.3|4764|4758|4757|4751|279
1684430400000|2023-05-18 17:20:00|4759|4753|4756.3|4750.3|4766.3|4760.3|4756|4750|273
1684430700000|2023-05-18 17:25:00|4756.8|4750.8|4743.5|4737.5|4760|4754|4742|4736|713
1684431000000|2023-05-18 17:30:00|4743|4737|4732|4726|4744.7|4738.7|4732|4726|351
1684431300000|2023-05-18 17:35:00|4731|4725|4732.5|4726.5|4735.3|4729.3|4726.8|4720.8|391
1684431600000|2023-05-18 17:40:00|4732.8|4726.8|4732|4726|4736|4730|4731|4725|335
1684431900000|2023-05-18 17:45:00|4731.8|4725.8|4727.8|4721.8|4737.8|4731.8|4725.8|4719.8|576
1684432200000|2023-05-18 17:50:00|4727.3|4721.3|4720.4|4714.4|4728.8|4722.8|4719.2|4713.2|475
1684432500000|2023-05-18 17:55:00|4719.8|4713.8|4734.3|4728.3|4734.8|4728.8|4714.9|4708.9|454
1684432800000|2023-05-18 18:00:00|4734.1|4728.1|4745.5|4739.5|4746|4740|4728.1|4722.1|747
1684433100000|2023-05-18 18:05:00|4745.2|4739.2|4733.4|4727.4|4748|4742|4728.3|4722.3|808
1684433400000|2023-05-18 18:10:00|4733.9|4727.9|4736|4730|4738|4732|4730|4724|1087
1684433700000|2023-05-18 18:15:00|4736.2|4730.2|4729.2|4723.2|4737.2|4731.2|4717|4711|992
1684454400000|2023-05-19 00:00:00|4746.3|4740.3|4744.8|4738.8|4746.8|4740.8|4738.8|4732.8|304
1684454700000|2023-05-19 00:05:00|4745.3|4739.3|4739.8|4733.8|4747.6|4741.6|4738.3|4732.3|77
1684455000000|2023-05-19 00:10:00|4739.3|4733.3|4738.8|4732.8|4739.8|4733.8|4726.3|4720.3|111
1684455300000|2023-05-19 00:15:00|4738.5|4732.5|4729.5|4723.5|4738.5|4732.5|4728.3|4722.3|68
1684455600000|2023-05-19 00:20:00|4729.8|4723.8|4727.8|4721.8|4730.8|4724.8|4726.8|4720.8|21
1684455900000|2023-05-19 00:25:00|4728.3|4722.3|4727|4721|4729.8|4723.8|4727|4721|26
1684456200000|2023-05-19 00:30:00|4726.6|4720.6|4726|4720|4727.8|4721.8|4724.8|4718.8|26
1684456500000|2023-05-19 00:35:00|4726.2|4720.2|4724.8|4718.8|4727.8|4721.8|4724.6|4718.6|20
1684456800000|2023-05-19 00:40:00|4725|4719|4724.6|4718.6|4726.8|4720.8|4724|4718|23
1684457100000|2023-05-19 00:45:00|4724.3|4718.3|4726.3|4720.3|4727.8|4721.8|4724.3|4718.3|27
1684457400000|2023-05-19 00:50:00|4726.1|4720.1|4726.3|4720.3|4726.3|4720.3|4723.8|4717.8|13
1684457700000|2023-05-19 00:55:00|4724.6|4718.6|4721.8|4715.8|4727.8|4721.8|4721.8|4715.8|21
1684458000000|2023-05-19 01:00:00|4722.6|4716.6|4729.1|4723.1|4735.3|4729.3|4719.6|4713.6|69
1684458300000|2023-05-19 01:05:00|4728.6|4722.6|4721.4|4715.4|4728.9|4722.9|4718.5|4712.5|84
1684458600000|2023-05-19 01:10:00|4721.1|4715.1|4719.6|4713.6|4725.1|4719.1|4719.6|4713.6|29
1684458900000|2023-05-19 01:15:00|4720.4|4714.4|4710.1|4704.1|4720.4|4714.4|4709.1|4703.1|105
1684459200000|2023-05-19 01:20:00|4709.6|4703.6|4700.2|4694.2|4710.7|4704.7|4698.7|4692.7|93
1684459500000|2023-05-19 01:25:00|4700.4|4694.4|4708.6|4702.6|4711.2|4705.2|4699.4|4693.4|19
1684459800000|2023-05-19 01:30:00|4708.1|4702.1|4704.5|4698.5|4711.1|4705.1|4700.8|4694.8|29
1684460100000|2023-05-19 01:35:00|4704.8|4698.8|4714|4708|4714|4708|4702.8|4696.8|20
1684460400000|2023-05-19 01:40:00|4713.8|4707.8|4714.8|4708.8|4715.9|4709.9|4710.3|4704.3|8
1684460700000|2023-05-19 01:45:00|4713.5|4707.5|4709.6|4703.6|4713.5|4707.5|4709.3|4703.3|10
1684461000000|2023-05-19 01:50:00|4709.3|4703.3|4704.3|4698.3|4710.1|4704.1|4702.8|4696.8|24
1684461300000|2023-05-19 01:55:00|4704|4698|4702.8|4696.8|4707.1|4701.1|4701.3|4695.3|13
1684461600000|2023-05-19 02:00:00|4702.3|4696.3|4699.8|4693.8|4702.5|4696.5|4698.8|4692.8|28
1684461900000|2023-05-19 02:05:00|4700.1|4694.1|4705.3|4699.3|4706.6|4700.6|4699.8|4693.8|11
1684462200000|2023-05-19 02:10:00|4706.1|4700.1|4712.3|4706.3|4713.5|4707.5|4705.8|4699.8|32
1684462500000|2023-05-19 02:15:00|4712|4706|4705.3|4699.3|4712|4706|4704.7|4698.7|6
1684462800000|2023-05-19 02:20:00|4705|4699|4704.8|4698.8|4706.8|4700.8|4704.3|4698.3|6
1684463100000|2023-05-19 02:25:00|4704.5|4698.5|4706.6|4700.6|4706.6|4700.6|4704.3|4698.3|11
1684463400000|2023-05-19 02:30:00|4707.4|4701.4|4716.4|4710.4|4718.9|4712.9|4707.4|4701.4|74
1684463700000|2023-05-19 02:35:00|4716.6|4710.6|4714.9|4708.9|4718.9|4712.9|4712.9|4706.9|29
1684464000000|2023-05-19 02:40:00|4715.4|4709.4|4723.2|4717.2|4724.9|4718.9|4715.4|4709.4|50
1684464300000|2023-05-19 02:45:00|4723.7|4717.7|4724.9|4718.9|4724.9|4718.9|4720.9|4714.9|22
1684464600000|2023-05-19 02:50:00|4725.1|4719.1|4736.7|4730.7|4736.9|4730.9|4725.1|4719.1|129
1684464900000|2023-05-19 02:55:00|4738.7|4732.7|4739.9|4733.9|4745.7|4739.7|4738.4|4732.4|77
1684465200000|2023-05-19 03:00:00|4740.2|4734.2|4737.4|4731.4|4743.4|4737.4|4736.9|4730.9|13
1684465500000|2023-05-19 03:05:00|4737.7|4731.7|4732.4|4726.4|4737.9|4731.9|4730.4|4724.4|19
1684465800000|2023-05-19 03:10:00|4732.9|4726.9|4731.4|4725.4|4735.9|4729.9|4730.4|4724.4|12
1684466100000|2023-05-19 03:15:00|4732.1|4726.1|4739.9|4733.9|4742.3|4736.3|4729.9|4723.9|44
1684466400000|2023-05-19 03:20:00|4740.5|4734.5|4738.4|4732.4|4740.9|4734.9|4733.9|4727.9|19
1684466700000|2023-05-19 03:25:00|4736.9|4730.9|4736.6|4730.6|4739.4|4733.4|4728.4|4722.4|26
1684467000000|2023-05-19 03:30:00|4736.4|4730.4|4734.9|4728.9|4736.9|4730.9|4733.9|4727.9|3
1684467300000|2023-05-19 03:35:00|4735.9|4729.9|4736.4|4730.4|4736.9|4730.9|4734.9|4728.9|0
1684467600000|2023-05-19 03:40:00|4736.7|4730.7|4736.9|4730.9|4736.9|4730.9|4735.4|4729.4|4
1684467900000|2023-05-19 03:45:00|4736.5|4730.5|4738.4|4732.4|4739.4|4733.4|4735.9|4729.9|12
1684468200000|2023-05-19 03:50:00|4739.1|4733.1|4736.9|4730.9|4739.4|4733.4|4736.4|4730.4|3
1684468500000|2023-05-19 03:55:00|4737.1|4731.1|4737.4|4731.4|4737.9|4731.9|4736.9|4730.9|2
1684468800000|2023-05-19 04:00:00|4736.4|4730.4|4736.9|4730.9|4736.9|4730.9|4735.4|4729.4|3
1684469100000|2023-05-19 04:05:00|4736.6|4730.6|4734.9|4728.9|4736.9|4730.9|4732.4|4726.4|10
1684469400000|2023-05-19 04:10:00|4736.1|4730.1|4737.4|4731.4|4738.4|4732.4|4736.1|4730.1|2
1684469700000|2023-05-19 04:15:00|4736.6|4730.6|4736.1|4730.1|4737.4|4731.4|4734.7|4728.7|3
1684470000000|2023-05-19 04:20:00|4736.4|4730.4|4735.9|4729.9|4736.6|4730.6|4735.9|4729.9|0
1684470300000|2023-05-19 04:25:00|4737.4|4731.4|4738.4|4732.4|4738.4|4732.4|4736.4|4730.4|5
1684470600000|2023-05-19 04:30:00|4738.9|4732.9|4743.4|4737.4|4745.8|4739.8|4736.4|4730.4|20
1684470900000|2023-05-19 04:35:00|4744.6|4738.6|4744.4|4738.4|4745.9|4739.9|4743.9|4737.9|2
1684471200000|2023-05-19 04:40:00|4745.4|4739.4|4745.4|4739.4|4747.1|4741.1|4744.2|4738.2|9
1684471500000|2023-05-19 04:45:00|4745.2|4739.2|4746.9|4740.9|4746.9|4740.9|4744.9|4738.9|9
1684471800000|2023-05-19 04:50:00|4746.7|4740.7|4747.1|4741.1|4747.1|4741.1|4745.6|4739.6|26
1684472100000|2023-05-19 04:55:00|4746.9|4740.9|4746.8|4740.8|4747.1|4741.1|4746.3|4740.3|9
1684472400000|2023-05-19 05:00:00|4747|4741|4752.1|4746.1|4753.1|4747.1|4747|4741|24
1684472700000|2023-05-19 05:05:00|4752.4|4746.4|4752.9|4746.9|4753.6|4747.6|4750.3|4744.3|8
1684473000000|2023-05-19 05:10:00|4753.9|4747.9|4752.9|4746.9|4753.9|4747.9|4751.1|4745.1|25
1684473300000|2023-05-19 05:15:00|4752.4|4746.4|4754.7|4748.7|4759.7|4753.7|4752.1|4746.1|52
1684473600000|2023-05-19 05:20:00|4754.4|4748.4|4754.4|4748.4|4759.4|4753.4|4752.4|4746.4|37
1684473900000|2023-05-19 05:25:00|4754.1|4748.1|4754.9|4748.9|4754.9|4748.9|4751.9|4745.9|4
1684474200000|2023-05-19 05:30:00|4754.6|4748.6|4735.8|4729.8|4754.6|4748.6|4735.8|4729.8|55
1684474500000|2023-05-19 05:35:00|4736|4730|4738.6|4732.6|4738.8|4732.8|4734.6|4728.6|23
1684474800000|2023-05-19 05:40:00|4738.3|4732.3|4739.3|4733.3|4739.5|4733.5|4735.5|4729.5|21
1684475100000|2023-05-19 05:45:00|4739.5|4733.5|4742.3|4736.3|4745.8|4739.8|4738.8|4732.8|18
1684475400000|2023-05-19 05:50:00|4742.1|4736.1|4738|4732|4742.3|4736.3|4736.8|4730.8|3
1684475700000|2023-05-19 05:55:00|4737.8|4731.8|4740|4734|4740|4734|4735.8|4729.8|6
1684476000000|2023-05-19 06:00:00|4740.8|4734.8|4744.8|4738.8|4746.3|4740.3|4739.8|4733.8|23
1684476300000|2023-05-19 06:05:00|4745.1|4739.1|4747.3|4741.3|4749.8|4743.8|4743.5|4737.5|21
1684476600000|2023-05-19 06:10:00|4748.3|4742.3|4751.5|4745.5|4751.6|4745.6|4746.5|4740.5|29
1684476900000|2023-05-19 06:15:00|4751.3|4745.3|4746.6|4740.6|4751.6|4745.6|4745.8|4739.8|9
1684477200000|2023-05-19 06:20:00|4746.9|4740.9|4752.6|4746.6|4754.3|4748.3|4746.6|4740.6|12
1684477500000|2023-05-19 06:25:00|4751.7|4745.7|4749.8|4743.8|4753.1|4747.1|4747.8|4741.8|14
1684477800000|2023-05-19 06:30:00|4749.5|4743.5|4739.1|4733.1|4750.4|4744.4|4736.1|4730.1|24
1684478100000|2023-05-19 06:35:00|4740.6|4734.6|4742.6|4736.6|4742.8|4736.8|4737.1|4731.1|12
1684478400000|2023-05-19 06:40:00|4742.3|4736.3|4741.6|4735.6|4742.8|4736.8|4739.1|4733.1|20
1684478700000|2023-05-19 06:45:00|4740.8|4734.8|4743.3|4737.3|4743.3|4737.3|4738.3|4732.3|13
1684479000000|2023-05-19 06:50:00|4743.6|4737.6|4739.6|4733.6|4744.5|4738.5|4738.3|4732.3|16
1684479300000|2023-05-19 06:55:00|4739.3|4733.3|4736.8|4730.8|4740.1|4734.1|4735.8|4729.8|17
1684479600000|2023-05-19 07:00:00|4736.6|4730.6|4737.8|4731.8|4739.6|4733.6|4735.6|4729.6|24
1684479900000|2023-05-19 07:05:00|4737.5|4731.5|4743.8|4737.8|4743.8|4737.8|4734.3|4728.3|35
1684480200000|2023-05-19 07:10:00|4748.1|4742.1|4749.6|4743.6|4752|4746|4747.8|4741.8|16
1684480500000|2023-05-19 07:15:00|4749.4|4743.4|4744.6|4738.6|4750.3|4744.3|4741.3|4735.3|19
1684480800000|2023-05-19 07:20:00|4745.1|4739.1|4745.1|4739.1|4746.8|4740.8|4742.6|4736.6|23
1684481100000|2023-05-19 07:25:00|4745.6|4739.6|4740.6|4734.6|4752.5|4746.5|4740.6|4734.6|84
1684481400000|2023-05-19 07:30:00|4741.8|4735.8|4744.1|4738.1|4746.8|4740.8|4739.8|4733.8|35
1684481700000|2023-05-19 07:35:00|4744.3|4738.3|4738.8|4732.8|4745.5|4739.5|4738.3|4732.3|63
1684482000000|2023-05-19 07:40:00|4738.3|4732.3|4735.5|4729.5|4738.8|4732.8|4733|4727|77
1684482300000|2023-05-19 07:45:00|4736.6|4730.6|4741.1|4735.1|4742.1|4736.1|4736.3|4730.3|20
1684482600000|2023-05-19 07:50:00|4741.3|4735.3|4748.5|4742.5|4748.5|4742.5|4741|4735|34
1684482900000|2023-05-19 07:55:00|4748.1|4742.1|4754.8|4748.8|4759.6|4753.6|4747.5|4741.5|62
1684483200000|2023-05-19 08:00:00|4754.6|4748.6|4753.3|4747.3|4754.6|4748.6|4749.6|4743.6|33
1684483500000|2023-05-19 08:05:00|4753|4747|4752|4746|4753.8|4747.8|4747.6|4741.6|66
1684483800000|2023-05-19 08:10:00|4752.1|4746.1|4759.6|4753.6|4759.6|4753.6|4751.6|4745.6|35
1684484100000|2023-05-19 08:15:00|4759.8|4753.8|4753.3|4747.3|4760.8|4754.8|4753|4747|85
1684484400000|2023-05-19 08:20:00|4755.5|4749.5|4754.8|4748.8|4755.8|4749.8|4752.8|4746.8|22
1684484700000|2023-05-19 08:25:00|4754.3|4748.3|4754.8|4748.8|4756.3|4750.3|4753|4747|47
1684485000000|2023-05-19 08:30:00|4755|4749|4754.8|4748.8|4755.5|4749.5|4752.2|4746.2|22
1684485300000|2023-05-19 08:35:00|4754.7|4748.7|4757.8|4751.8|4758|4752|4753.8|4747.8|94
1684485600000|2023-05-19 08:40:00|4757|4751|4757.8|4751.8|4759.8|4753.8|4756.3|4750.3|41
1684485900000|2023-05-19 08:45:00|4758.2|4752.2|4757.8|4751.8|4762|4756|4757.8|4751.8|25
1684486200000|2023-05-19 08:50:00|4757.5|4751.5|4763.8|4757.8|4766.7|4760.7|4757.5|4751.5|58
1684486500000|2023-05-19 08:55:00|4764.2|4758.2|4767.7|4761.7|4768.5|4762.5|4761.8|4755.8|78
1684486800000|2023-05-19 09:00:00|4766.8|4760.8|4765.7|4759.7|4767.8|4761.8|4763.5|4757.5|81
1684487100000|2023-05-19 09:05:00|4765.2|4759.2|4766.9|4760.9|4766.9|4760.9|4760.9|4754.9|29
1684487400000|2023-05-19 09:10:00|4766.7|4760.7|4767.9|4761.9|4770|4764|4765.9|4759.9|29
1684487700000|2023-05-19 09:15:00|4767.7|4761.7|4768.9|4762.9|4770.2|4764.2|4767.2|4761.2|29
1684488000000|2023-05-19 09:20:00|4768.7|4762.7|4768.9|4762.9|4769.9|4763.9|4766.9|4760.9|16
1684488300000|2023-05-19 09:25:00|4768.5|4762.5|4766.9|4760.9|4769|4763|4765.9|4759.9|12
1684488600000|2023-05-19 09:30:00|4765.9|4759.9|4764.9|4758.9|4766|4760|4763.9|4757.9|17
1684488900000|2023-05-19 09:35:00|4764.5|4758.5|4767.9|4761.9|4772|4766|4762.9|4756.9|24
1684489200000|2023-05-19 09:40:00|4767.5|4761.5|4765.9|4759.9|4767.9|4761.9|4763.9|4757.9|11
1684489500000|2023-05-19 09:45:00|4766.2|4760.2|4769.6|4763.6|4769.6|4763.6|4764.5|4758.5|36
1684489800000|2023-05-19 09:50:00|4769.4|4763.4|4772.9|4766.9|4775|4769|4769.4|4763.4|59
1684490100000|2023-05-19 09:55:00|4771.9|4765.9|4774.4|4768.4|4775.9|4769.9|4768.4|4762.4|44
1684490400000|2023-05-19 10:00:00|4774.9|4768.9|4782.2|4776.2|4783.2|4777.2|4774.7|4768.7|178
1684490700000|2023-05-19 10:05:00|4781.7|4775.7|4796.5|4790.5|4799|4793|4781.7|4775.7|166
1684491000000|2023-05-19 10:10:00|4796|4790|4795|4789|4797.5|4791.5|4792|4786|134
1684491300000|2023-05-19 10:15:00|4794.5|4788.5|4795.5|4789.5|4795.5|4789.5|4789.4|4783.4|55
1684491600000|2023-05-19 10:20:00|4796|4790|4794.5|4788.5|4796|4790|4790.8|4784.8|102
1684491900000|2023-05-19 10:25:00|4794.3|4788.3|4793|4787|4795|4789|4792|4786|206
1684492200000|2023-05-19 10:30:00|4792.5|4786.5|4793.5|4787.5|4793.5|4787.5|4788|4782|57
1684492500000|2023-05-19 10:35:00|4793.7|4787.7|4794.7|4788.7|4797.5|4791.5|4792.3|4786.3|42
1684492800000|2023-05-19 10:40:00|4794.1|4788.1|4799.5|4793.5|4800.1|4794.1|4793.7|4787.7|113
1684493100000|2023-05-19 10:45:00|4799.7|4793.7|4799.5|4793.5|4799.8|4793.8|4796.7|4790.7|50
1684493400000|2023-05-19 10:50:00|4799.2|4793.2|4798.9|4792.9|4800|4794|4793.9|4787.9|51
1684493700000|2023-05-19 10:55:00|4798.7|4792.7|4797.4|4791.4|4798.7|4792.7|4793.2|4787.2|29
1684494000000|2023-05-19 11:00:00|4796.9|4790.9|4794.6|4788.6|4796.9|4790.9|4793.6|4787.6|26
1684494300000|2023-05-19 11:05:00|4795.6|4789.6|4789.1|4783.1|4796.6|4790.6|4788.4|4782.4|58
1684494600000|2023-05-19 11:10:00|4788.9|4782.9|4777|4771|4790.4|4784.4|4775.9|4769.9|100
1684494900000|2023-05-19 11:15:00|4776.5|4770.5|4775.1|4769.1|4776.5|4770.5|4768.5|4762.5|40
1684495200000|2023-05-19 11:20:00|4775.4|4769.4|4769.2|4763.2|4776.9|4770.9|4765.4|4759.4|95
1684495500000|2023-05-19 11:25:00|4769.7|4763.7|4781.5|4775.5|4781.5|4775.5|4766.2|4760.2|58
1684495800000|2023-05-19 11:30:00|4782|4776|4786.5|4780.5|4786.8|4780.8|4778.4|4772.4|25
1684496100000|2023-05-19 11:35:00|4786.8|4780.8|4785.4|4779.4|4787.7|4781.7|4783.4|4777.4|79
1684496400000|2023-05-19 11:40:00|4785.2|4779.2|4781.9|4775.9|4786.9|4780.9|4781.2|4775.2|60
1684496700000|2023-05-19 11:45:00|4782.9|4776.9|4781.9|4775.9|4784.7|4778.7|4781.4|4775.4|47
1684497000000|2023-05-19 11:50:00|4781.4|4775.4|4781.4|4775.4|4783.1|4777.1|4779.9|4773.9|81
1684497300000|2023-05-19 11:55:00|4781.1|4775.1|4781.1|4775.1|4781.6|4775.6|4776.9|4770.9|46
1684497600000|2023-05-19 12:00:00|4781.4|4775.4|4787.1|4781.1|4788.4|4782.4|4780.4|4774.4|137
1684497900000|2023-05-19 12:05:00|4786.6|4780.6|4785.9|4779.9|4790|4784|4783.5|4777.5|173
1684498200000|2023-05-19 12:10:00|4785.7|4779.7|4790.5|4784.5|4790.5|4784.5|4782.5|4776.5|41
1684498500000|2023-05-19 12:15:00|4789.3|4783.3|4797|4791|4797|4791|4785.5|4779.5|47
1684498800000|2023-05-19 12:20:00|4797.5|4791.5|4795.9|4789.9|4797.7|4791.7|4793.5|4787.5|84
1684499100000|2023-05-19 12:25:00|4796.2|4790.2|4795.9|4789.9|4797.8|4791.8|4795.5|4789.5|52
1684499400000|2023-05-19 12:30:00|4795.2|4789.2|4797.7|4791.7|4801.7|4795.7|4795.2|4789.2|137
1684499700000|2023-05-19 12:35:00|4798|4792|4801.7|4795.7|4805.3|4799.3|4797.2|4791.2|166
1684500000000|2023-05-19 12:40:00|4802|4796|4803.2|4797.2|4805.5|4799.5|4801.2|4795.2|78
1684503000000|2023-05-19 13:30:00|4800.2|4794.2|4808.7|4802.7|4820.6|4814.6|4794.2|4788.2|1693
1684503300000|2023-05-19 13:35:00|4808.4|4802.4|4814.4|4808.4|4831.4|4825.4|4808.2|4802.2|798
1684503600000|2023-05-19 13:40:00|4814.1|4808.1|4826.7|4820.7|4837|4831|4814.1|4808.1|933
1684503900000|2023-05-19 13:45:00|4827.5|4821.5|4840.3|4834.3|4844|4838|4822|4816|850
1684504200000|2023-05-19 13:50:00|4840.2|4834.2|4867.2|4861.2|4878.1|4872.1|4839|4833|1322
1684504500000|2023-05-19 13:55:00|4867.5|4861.5|4892.1|4886.1|4899.8|4893.8|4867.5|4861.5|1059
1684504800000|2023-05-19 14:00:00|4891.3|4885.3|4893.1|4887.1|4904.6|4898.6|4880.6|4874.6|847
1684505100000|2023-05-19 14:05:00|4892.6|4886.6|4876.9|4870.9|4898.3|4892.3|4870.8|4864.8|923
1684505400000|2023-05-19 14:10:00|4876.6|4870.6|4883.1|4877.1|4883.6|4877.6|4874.1|4868.1|408
1684505700000|2023-05-19 14:15:00|4882.9|4876.9|4886.4|4880.4|4888.4|4882.4|4876.2|4870.2|398
1684506000000|2023-05-19 14:20:00|4885.9|4879.9|4881.9|4875.9|4889.4|4883.4|4876.7|4870.7|294
1684506300000|2023-05-19 14:25:00|4882.6|4876.6|4890.9|4884.9|4891.6|4885.6|4867.6|4861.6|449
1684506600000|2023-05-19 14:30:00|4891.1|4885.1|4887.8|4881.8|4897.9|4891.9|4886.8|4880.8|664
1684506900000|2023-05-19 14:35:00|4888.4|4882.4|4889.9|4883.9|4891.6|4885.6|4879.9|4873.9|392
1684507200000|2023-05-19 14:40:00|4889.6|4883.6|4842.9|4836.9|4891.4|4885.4|4842.9|4836.9|1098
1684507500000|2023-05-19 14:45:00|4843.9|4837.9|4827|4821|4847.9|4841.9|4814.4|4808.4|463
1684507800000|2023-05-19 14:50:00|4827.3|4821.3|4827.1|4821.1|4834.8|4828.8|4819.7|4813.7|374
1684508100000|2023-05-19 14:55:00|4827.3|4821.3|4849.7|4843.7|4850.2|4844.2|4827|4821|336
1684508400000|2023-05-19 15:00:00|4850.3|4844.3|4851.1|4845.1|4859.8|4853.8|4847.7|4841.7|474
1684508700000|2023-05-19 15:05:00|4851.4|4845.4|4832.8|4826.8|4855.2|4849.2|4830.8|4824.8|396
1684509000000|2023-05-19 15:10:00|4833.1|4827.1|4807.8|4801.8|4834.8|4828.8|4807.8|4801.8|695
1684509300000|2023-05-19 15:15:00|4807.5|4801.5|4802.3|4796.3|4818.8|4812.8|4800|4794|653
1684509600000|2023-05-19 15:20:00|4802.8|4796.8|4801.7|4795.7|4819.1|4813.1|4801.1|4795.1|376
1684509900000|2023-05-19 15:25:00|4801.9|4795.9|4799|4793|4810.1|4804.1|4799|4793|518
1684510200000|2023-05-19 15:30:00|4799.8|4793.8|4788.8|4782.8|4804.6|4798.6|4785.7|4779.7|503
1684510500000|2023-05-19 15:35:00|4789.8|4783.8|4781.7|4775.7|4793.8|4787.8|4779.5|4773.5|389
1684510800000|2023-05-19 15:40:00|4781.2|4775.2|4791.9|4785.9|4801.7|4795.7|4780.7|4774.7|348
1684511100000|2023-05-19 15:45:00|4792.2|4786.2|4818.5|4812.5|4819.3|4813.3|4791.7|4785.7|347
1684511400000|2023-05-19 15:50:00|4819|4813|4826.7|4820.7|4831.3|4825.3|4818.3|4812.3|447
1684511700000|2023-05-19 15:55:00|4826.2|4820.2|4812|4806|4830.7|4824.7|4812|4806|203
1684512000000|2023-05-19 16:00:00|4811.7|4805.7|4808|4802|4816.3|4810.3|4804.3|4798.3|314
1684512300000|2023-05-19 16:05:00|4805.5|4799.5|4812.1|4806.1|4813.3|4807.3|4802.2|4796.2|322
1684512600000|2023-05-19 16:10:00|4812.3|4806.3|4802.7|4796.7|4812.3|4806.3|4802.4|4796.4|175
1684512900000|2023-05-19 16:15:00|4802.4|4796.4|4800|4794|4803|4797|4795.7|4789.7|283
1684513200000|2023-05-19 16:20:00|4799.2|4793.2|4797.9|4791.9|4802.4|4796.4|4795.2|4789.2|273
1684513500000|2023-05-19 16:25:00|4797.6|4791.6|4790.3|4784.3|4798.6|4792.6|4787.4|4781.4|337
1684513800000|2023-05-19 16:30:00|4790.1|4784.1|4778.9|4772.9|4792.6|4786.6|4775.7|4769.7|320
1684514100000|2023-05-19 16:35:00|4779.3|4773.3|4781.1|4775.1|4788.9|4782.9|4777.4|4771.4|288
1684514400000|2023-05-19 16:40:00|4780.1|4774.1|4777.4|4771.4|4782.9|4776.9|4776.8|4770.8|340
1684514700000|2023-05-19 16:45:00|4777.1|4771.1|4787.7|4781.7|4788.7|4782.7|4775.7|4769.7|276
1684515000000|2023-05-19 16:50:00|4788.2|4782.2|4786.2|4780.2|4791.2|4785.2|4779.9|4773.9|192
1684515300000|2023-05-19 16:55:00|4785.9|4779.9|4787|4781|4799.5|4793.5|4785.2|4779.2|331
1684515600000|2023-05-19 17:00:00|4787.3|4781.3|4797.5|4791.5|4799.5|4793.5|4787.3|4781.3|189
1684515900000|2023-05-19 17:05:00|4797.2|4791.2|4800.5|4794.5|4807.1|4801.1|4789.8|4783.8|368
1684516200000|2023-05-19 17:10:00|4800.3|4794.3|4785.3|4779.3|4800.3|4794.3|4783.3|4777.3|266
1684516500000|2023-05-19 17:15:00|4785.7|4779.7|4779.4|4773.4|4789.5|4783.5|4779.4|4773.4|252
1684516800000|2023-05-19 17:20:00|4776.2|4770.2|4777.5|4771.5|4779.9|4773.9|4772.4|4766.4|282
1684517100000|2023-05-19 17:25:00|4777.2|4771.2|4763.7|4757.7|4777.2|4771.2|4763.7|4757.7|297
1684517400000|2023-05-19 17:30:00|4764.2|4758.2|4746.7|4740.7|4764.2|4758.2|4744.5|4738.5|601
1684517700000|2023-05-19 17:35:00|4746.2|4740.2|4731.9|4725.9|4746.5|4740.5|4729.9|4723.9|761
1684518000000|2023-05-19 17:40:00|4732.2|4726.2|4733.7|4727.7|4741.7|4735.7|4730.7|4724.7|445
1684518300000|2023-05-19 17:45:00|4733.5|4727.5|4726.7|4720.7|4734.2|4728.2|4725.7|4719.7|338
1684518600000|2023-05-19 17:50:00|4726.2|4720.2|4718.2|4712.2|4734.9|4728.9|4717.8|4711.8|578
1684518900000|2023-05-19 17:55:00|4717.7|4711.7|4723.5|4717.5|4726.4|4720.4|4713.5|4707.5|525
1684519200000|2023-05-19 18:00:00|4724|4718|4729.5|4723.5|4735.5|4729.5|4723.2|4717.2|447
1684519500000|2023-05-19 18:05:00|4729.9|4723.9|4733.4|4727.4|4741.2|4735.2|4729.9|4723.9|697
1684519800000|2023-05-19 18:10:00|4732.9|4726.9|4728.4|4722.4|4738.4|4732.4|4723.9|4717.9|1304
1684520100000|2023-05-19 18:15:00|4728.9|4722.9|4726.2|4720.2|4733.7|4727.7|4724.9|4718.9|834
1684713600000|2023-05-22 00:00:00|4744.9|4738.9|4739.9|4733.9|4760.2|4754.2|4733.6|4727.6|732
1684713900000|2023-05-22 00:05:00|4739.4|4733.4|4738.1|4732.1|4746.6|4740.6|4734.7|4728.7|136
1684714200000|2023-05-22 00:10:00|4737.3|4731.3|4744.9|4738.9|4746.6|4740.6|4737.3|4731.3|137
1684714500000|2023-05-22 00:15:00|4743.7|4737.7|4742.4|4736.4|4745.9|4739.9|4740.6|4734.6|28
1684714800000|2023-05-22 00:20:00|4741.8|4735.8|4736.9|4730.9|4741.9|4735.9|4736.9|4730.9|34
1684715100000|2023-05-22 00:25:00|4736.6|4730.6|4733.2|4727.2|4739.6|4733.6|4732.4|4726.4|38
1684715400000|2023-05-22 00:30:00|4733.4|4727.4|4741.2|4735.2|4741.7|4735.7|4732.4|4726.4|58
1684715700000|2023-05-22 00:35:00|4740.7|4734.7|4740.9|4734.9|4742.4|4736.4|4738.4|4732.4|23
1684716000000|2023-05-22 00:40:00|4741.4|4735.4|4744.9|4738.9|4746.4|4740.4|4741.4|4735.4|13
1684716300000|2023-05-22 00:45:00|4743.9|4737.9|4741.9|4735.9|4744.9|4738.9|4741.9|4735.9|15
1684716600000|2023-05-22 00:50:00|4741.6|4735.6|4738.9|4732.9|4741.9|4735.9|4737.8|4731.8|22
1684716900000|2023-05-22 00:55:00|4738.6|4732.6|4734.1|4728.1|4741.1|4735.1|4732.8|4726.8|57
1684717200000|2023-05-22 01:00:00|4734.7|4728.7|4748.1|4742.1|4758.3|4752.3|4734.7|4728.7|232
1684717500000|2023-05-22 01:05:00|4747.3|4741.3|4745.1|4739.1|4751.6|4745.6|4744.4|4738.4|74
1684717800000|2023-05-22 01:10:00|4744.9|4738.9|4744.1|4738.1|4751.3|4745.3|4743.6|4737.6|68
1684718100000|2023-05-22 01:15:00|4745.1|4739.1|4744.3|4738.3|4746.6|4740.6|4737.6|4731.6|34
1684718400000|2023-05-22 01:20:00|4744.1|4738.1|4737.4|4731.4|4744.6|4738.6|4734.8|4728.8|41
1684718700000|2023-05-22 01:25:00|4736.9|4730.9|4735.6|4729.6|4742.6|4736.6|4733.1|4727.1|43
1684719000000|2023-05-22 01:30:00|4734.8|4728.8|4727.8|4721.8|4739.6|4733.6|4727.3|4721.3|33
1684719300000|2023-05-22 01:35:00|4728|4722|4719.5|4713.5|4730|4724|4718|4712|68
1684719600000|2023-05-22 01:40:00|4718.9|4712.9|4705|4699|4723|4717|4703.5|4697.5|123
1684719900000|2023-05-22 01:45:00|4705.5|4699.5|4704|4698|4708.3|4702.3|4702|4696|75
1684720200000|2023-05-22 01:50:00|4704.7|4698.7|4696.5|4690.5|4708.3|4702.3|4694|4688|119
1684720500000|2023-05-22 01:55:00|4696.8|4690.8|4698.5|4692.5|4700|4694|4696.5|4690.5|19
1684720800000|2023-05-22 02:00:00|4698|4692|4697.8|4691.8|4700.5|4694.5|4692|4686|52
1684721100000|2023-05-22 02:05:00|4697.5|4691.5|4694|4688|4698|4692|4694|4688|18
1684721400000|2023-05-22 02:10:00|4693|4687|4694.3|4688.3|4697.5|4691.5|4692.5|4686.5|43
1684721700000|2023-05-22 02:15:00|4694.5|4688.5|4696.5|4690.5|4700.5|4694.5|4692.5|4686.5|24
1684722000000|2023-05-22 02:20:00|4696|4690|4695|4689|4696|4690|4691.5|4685.5|14
1684722300000|2023-05-22 02:25:00|4695.3|4689.3|4695.5|4689.5|4696|4690|4694|4688|10
1684722600000|2023-05-22 02:30:00|4694.5|4688.5|4696.5|4690.5|4702|4696|4694.5|4688.5|41
1684722900000|2023-05-22 02:35:00|4696.8|4690.8|4700.3|4694.3|4700.3|4694.3|4694.5|4688.5|27
1684723200000|2023-05-22 02:40:00|4700.5|4694.5|4699|4693|4702.5|4696.5|4697.2|4691.2|25
1684723500000|2023-05-22 02:45:00|4699.3|4693.3|4686.5|4680.5|4699.5|4693.5|4686.5|4680.5|49
1684723800000|2023-05-22 02:50:00|4685.8|4679.8|4684.5|4678.5|4687.2|4681.2|4684|4678|32
1684724100000|2023-05-22 02:55:00|4684.8|4678.8|4679.5|4673.5|4686.5|4680.5|4678.3|4672.3|86
1684724400000|2023-05-22 03:00:00|4679|4673|4683.5|4677.5|4686|4680|4678.2|4672.2|49
1684724700000|2023-05-22 03:05:00|4683.8|4677.8|4678.5|4672.5|4685.8|4679.8|4678.5|4672.5|22
1684725000000|2023-05-22 03:10:00|4678|4672|4679.5|4673.5|4680.5|4674.5|4675.5|4669.5|24
1684725300000|2023-05-22 03:15:00|4680.5|4674.5|4679.5|4673.5|4680.5|4674.5|4675.5|4669.5|19
1684725600000|2023-05-22 03:20:00|4680|4674|4677.5|4671.5|4681|4675|4677|4671|15
1684725900000|2023-05-22 03:25:00|4677|4671|4681.5|4675.5|4682.3|4676.3|4675.5|4669.5|26
1684726200000|2023-05-22 03:30:00|4682.5|4676.5|4684.5|4678.5|4686.5|4680.5|4682|4676|9
1684726500000|2023-05-22 03:35:00|4684|4678|4688.5|4682.5|4691.3|4685.3|4683.5|4677.5|13
1684726800000|2023-05-22 03:40:00|4688.8|4682.8|4689.5|4683.5|4690.5|4684.5|4688|4682|2
1684727100000|2023-05-22 03:45:00|4689|4683|4689|4683|4690|4684|4687|4681|10
1684727400000|2023-05-22 03:50:00|4688.5|4682.5|4687|4681|4690.5|4684.5|4687|4681|7
1684727700000|2023-05-22 03:55:00|4687.3|4681.3|4687.5|4681.5|4688.5|4682.5|4685.5|4679.5|26
1684728000000|2023-05-22 04:00:00|4687.3|4681.3|4688|4682|4689|4683|4686|4680|4
1684728300000|2023-05-22 04:05:00|4688.5|4682.5|4688.3|4682.3|4688.5|4682.5|4686.3|4680.3|4
1684728600000|2023-05-22 04:10:00|4688|4682|4687|4681|4689|4683|4685.8|4679.8|7
1684728900000|2023-05-22 04:15:00|4687.3|4681.3|4685.3|4679.3|4688|4682|4684.8|4678.8|9
1684729200000|2023-05-22 04:20:00|4685.5|4679.5|4691.8|4685.8|4691.8|4685.8|4685.3|4679.3|26
1684729500000|2023-05-22 04:25:00|4691.6|4685.6|4688.5|4682.5|4691.6|4685.6|4688.3|4682.3|1
1684729800000|2023-05-22 04:30:00|4688.8|4682.8|4690|4684|4690.5|4684.5|4687.3|4681.3|6
1684730100000|2023-05-22 04:35:00|4690.3|4684.3|4688.5|4682.5|4690.5|4684.5|4687.5|4681.5|9
1684730400000|2023-05-22 04:40:00|4689|4683|4691.3|4685.3|4692.5|4686.5|4689|4683|10
1684730700000|2023-05-22 04:45:00|4691.1|4685.1|4688.3|4682.3|4691.1|4685.1|4688.1|4682.1|9
1684731000000|2023-05-22 04:50:00|4688.6|4682.6|4687.3|4681.3|4689|4683|4687.1|4681.1|5
1684731300000|2023-05-22 04:55:00|4686.8|4680.8|4686.5|4680.5|4686.8|4680.8|4684.8|4678.8|7
1684731600000|2023-05-22 05:00:00|4686|4680|4685.8|4679.8|4686|4680|4685|4679|3
1684731900000|2023-05-22 05:05:00|4687.3|4681.3|4684.8|4678.8|4687.5|4681.5|4684.8|4678.8|7
1684732200000|2023-05-22 05:10:00|4685|4679|4684.8|4678.8|4685.8|4679.8|4684.8|4678.8|3
1684732500000|2023-05-22 05:15:00|4685|4679|4684|4678|4685.5|4679.5|4683.5|4677.5|3
1684732800000|2023-05-22 05:20:00|4684.3|4678.3|4685|4679|4685.5|4679.5|4683.5|4677.5|5
1684733100000|2023-05-22 05:25:00|4686|4680|4684.6|4678.6|4686.5|4680.5|4684.6|4678.6|1
1684733400000|2023-05-22 05:30:00|4684.3|4678.3|4681.6|4675.6|4684.6|4678.6|4679.1|4673.1|44
1684733700000|2023-05-22 05:35:00|4682.1|4676.1|4684.6|4678.6|4685.6|4679.6|4679.1|4673.1|17
1684734000000|2023-05-22 05:40:00|4685.3|4679.3|4681.6|4675.6|4685.6|4679.6|4680.6|4674.6|8
1684734300000|2023-05-22 05:45:00|4680.1|4674.1|4684.6|4678.6|4684.6|4678.6|4680.1|4674.1|8
1684734600000|2023-05-22 05:50:00|4684.3|4678.3|4679.6|4673.6|4684.3|4678.3|4678.8|4672.8|13
1684734900000|2023-05-22 05:55:00|4679.8|4673.8|4678.1|4672.1|4679.8|4673.8|4676.1|4670.1|47
1684735200000|2023-05-22 06:00:00|4677.6|4671.6|4677.6|4671.6|4678.1|4672.1|4674.6|4668.6|18
1684735500000|2023-05-22 06:05:00|4677.3|4671.3|4674.6|4668.6|4679.6|4673.6|4674.6|4668.6|16
1684735800000|2023-05-22 06:10:00|4674.8|4668.8|4674.6|4668.6|4675.1|4669.1|4672.3|4666.3|44
1684736100000|2023-05-22 06:15:00|4674.3|4668.3|4675.6|4669.6|4676.1|4670.1|4672.6|4666.6|10
1684736400000|2023-05-22 06:20:00|4675.8|4669.8|4690.5|4684.5|4690.8|4684.8|4675.6|4669.6|37
1684736700000|2023-05-22 06:25:00|4690.3|4684.3|4694.6|4688.6|4700.1|4694.1|4688.6|4682.6|69
1684737000000|2023-05-22 06:30:00|4694.3|4688.3|4691.3|4685.3|4695.3|4689.3|4686.1|4680.1|15
1684737300000|2023-05-22 06:35:00|4690.8|4684.8|4702.8|4696.8|4703.1|4697.1|4690.8|4684.8|50
1684737600000|2023-05-22 06:40:00|4702.6|4696.6|4710.6|4704.6|4711.8|4705.8|4697.6|4691.6|209
1684737900000|2023-05-22 06:45:00|4710.3|4704.3|4703.1|4697.1|4714.6|4708.6|4700.8|4694.8|59
1684738200000|2023-05-22 06:50:00|4703.3|4697.3|4715.8|4709.8|4716.1|4710.1|4703.3|4697.3|87
1684738500000|2023-05-22 06:55:00|4715.6|4709.6|4721.1|4715.1|4723.1|4717.1|4712.3|4706.3|75
1684738800000|2023-05-22 07:00:00|4720.5|4714.5|4723.3|4717.3|4723.6|4717.6|4717.8|4711.8|106
1684739100000|2023-05-22 07:05:00|4722.8|4716.8|4731.6|4725.6|4731.8|4725.8|4721.9|4715.9|102
1684739400000|2023-05-22 07:10:00|4731.3|4725.3|4743.1|4737.1|4746.1|4740.1|4728.6|4722.6|95
1684739700000|2023-05-22 07:15:00|4743.6|4737.6|4744.9|4738.9|4744.9|4738.9|4739.1|4733.1|75
1684740000000|2023-05-22 07:20:00|4744.6|4738.6|4749.1|4743.1|4750.7|4744.7|4743.7|4737.7|64
1684740300000|2023-05-22 07:25:00|4748.9|4742.9|4745.4|4739.4|4754.8|4748.8|4743.8|4737.8|88
1684740600000|2023-05-22 07:30:00|4745.9|4739.9|4740.1|4734.1|4747.1|4741.1|4734.3|4728.3|69
1684740900000|2023-05-22 07:35:00|4739.4|4733.4|4748.1|4742.1|4749.6|4743.6|4738.1|4732.1|36
1684741200000|2023-05-22 07:40:00|4747.6|4741.6|4745.1|4739.1|4748.8|4742.8|4743.1|4737.1|22
1684741500000|2023-05-22 07:45:00|4745.6|4739.6|4742.1|4736.1|4746.3|4740.3|4742.1|4736.1|19
1684741800000|2023-05-22 07:50:00|4741.8|4735.8|4741.9|4735.9|4742.6|4736.6|4739.8|4733.8|33
1684742100000|2023-05-22 07:55:00|4741.6|4735.6|4746.4|4740.4|4750.1|4744.1|4741.6|4735.6|30
1684742400000|2023-05-22 08:00:00|4747.1|4741.1|4748.1|4742.1|4748.1|4742.1|4741.4|4735.4|43
1684742700000|2023-05-22 08:05:00|4748.9|4742.9|4753.4|4747.4|4755.4|4749.4|4748.9|4742.9|60
1684743000000|2023-05-22 08:10:00|4752.4|4746.4|4748.9|4742.9|4753.9|4747.9|4748.4|4742.4|57
1684743300000|2023-05-22 08:15:00|4749.4|4743.4|4751.1|4745.1|4751.1|4745.1|4747.4|4741.4|21
1684743600000|2023-05-22 08:20:00|4751.4|4745.4|4748.6|4742.6|4752.6|4746.6|4746.4|4740.4|22
1684743900000|2023-05-22 08:25:00|4748.4|4742.4|4753|4747|4754.9|4748.9|4748.4|4742.4|65
1684744200000|2023-05-22 08:30:00|4753.4|4747.4|4754.4|4748.4|4756.6|4750.6|4753.4|4747.4|30
1684744500000|2023-05-22 08:35:00|4754.1|4748.1|4744.9|4738.9|4756.6|4750.6|4742.9|4736.9|85
1684744800000|2023-05-22 08:40:00|4745.1|4739.1|4746.4|4740.4|4750.9|4744.9|4744.1|4738.1|31
1684745100000|2023-05-22 08:45:00|4746.1|4740.1|4742.1|4736.1|4747.6|4741.6|4741.4|4735.4|22
1684745400000|2023-05-22 08:50:00|4742.4|4736.4|4737.4|4731.4|4743.1|4737.1|4735.1|4729.1|92
1684745700000|2023-05-22 08:55:00|4737.1|4731.1|4740.6|4734.6|4740.6|4734.6|4733.4|4727.4|23
1684746000000|2023-05-22 09:00:00|4740.9|4734.9|4735.6|4729.6|4742.9|4736.9|4733.9|4727.9|63
1684746300000|2023-05-22 09:05:00|4735.1|4729.1|4741.9|4735.9|4741.9|4735.9|4735.1|4729.1|24
1684746600000|2023-05-22 09:10:00|4741.6|4735.6|4740.6|4734.6|4743.4|4737.4|4739.1|4733.1|28
1684746900000|2023-05-22 09:15:00|4738.9|4732.9|4744.6|4738.6|4744.6|4738.6|4738.9|4732.9|27
1684747200000|2023-05-22 09:20:00|4744.9|4738.9|4746.1|4740.1|4747.1|4741.1|4742.1|4736.1|16
1684747500000|2023-05-22 09:25:00|4746.6|4740.6|4747.9|4741.9|4750.9|4744.9|4746.1|4740.1|68
1684747800000|2023-05-22 09:30:00|4747.6|4741.6|4741.4|4735.4|4747.9|4741.9|4734.1|4728.1|95
1684748100000|2023-05-22 09:35:00|4741.6|4735.6|4739.8|4733.8|4744.3|4738.3|4736.5|4730.5|49
1684748400000|2023-05-22 09:40:00|4740.1|4734.1|4740|4734|4742.7|4736.7|4736.2|4730.2|41
1684748700000|2023-05-22 09:45:00|4739.8|4733.8|4737.8|4731.8|4741.5|4735.5|4737.3|4731.3|14
1684749000000|2023-05-22 09:50:00|4738|4732|4739.6|4733.6|4740.6|4734.6|4734.6|4728.6|32
1684749300000|2023-05-22 09:55:00|4739.9|4733.9|4734.6|4728.6|4740.6|4734.6|4734.6|4728.6|14
1684749600000|2023-05-22 10:00:00|4733.8|4727.8|4733.1|4727.1|4733.8|4727.8|4727.4|4721.4|105
1684749900000|2023-05-22 10:05:00|4732.6|4726.6|4723.1|4717.1|4733.4|4727.4|4721.6|4715.6|48
1684750200000|2023-05-22 10:10:00|4722.4|4716.4|4728.6|4722.6|4728.6|4722.6|4719.1|4713.1|98
1684750500000|2023-05-22 10:15:00|4725.4|4719.4|4723.6|4717.6|4726.4|4720.4|4723.1|4717.1|30
1684750800000|2023-05-22 10:20:00|4723.3|4717.3|4715.3|4709.3|4724.6|4718.6|4713.6|4707.6|70
1684751100000|2023-05-22 10:25:00|4715.5|4709.5|4717.6|4711.6|4717.9|4711.9|4714.4|4708.4|16
1684751400000|2023-05-22 10:30:00|4717.4|4711.4|4722.4|4716.4|4724.9|4718.9|4717.4|4711.4|35
1684751700000|2023-05-22 10:35:00|4722.1|4716.1|4722.9|4716.9|4729.6|4723.6|4722.1|4716.1|13
1684752000000|2023-05-22 10:40:00|4722.6|4716.6|4714.4|4708.4|4722.9|4716.9|4711.8|4705.8|27
1684752300000|2023-05-22 10:45:00|4714.7|4708.7|4718.6|4712.6|4718.6|4712.6|4713.6|4707.6|17
1684752600000|2023-05-22 10:50:00|4718.1|4712.1|4721.6|4715.6|4722.1|4716.1|4716.4|4710.4|9
1684752900000|2023-05-22 10:55:00|4722.2|4716.2|4718|4712|4726.1|4720.1|4717.5|4711.5|428
1684753200000|2023-05-22 11:00:00|4718.2|4712.2|4722.7|4716.7|4722.7|4716.7|4716.5|4710.5|771
1684753500000|2023-05-22 11:05:00|4723.5|4717.5|4726.5|4720.5|4726.5|4720.5|4721.2|4715.2|29
1684753800000|2023-05-22 11:10:00|4727|4721|4721|4715|4727|4721|4721|4715|28
1684754100000|2023-05-22 11:15:00|4719.2|4713.2|4728.5|4722.5|4731.5|4725.5|4719.2|4713.2|27
1684754400000|2023-05-22 11:20:00|4728|4722|4730.5|4724.5|4731.7|4725.7|4726|4720|31
1684754700000|2023-05-22 11:25:00|4729.5|4723.5|4728.5|4722.5|4730.5|4724.5|4728|4722|14
1684755000000|2023-05-22 11:30:00|4728|4722|4729.5|4723.5|4730.7|4724.7|4725.5|4719.5|20
1684755300000|2023-05-22 11:35:00|4730|4724|4725|4719|4730|4724|4724.5|4718.5|10
1684755600000|2023-05-22 11:40:00|4724.5|4718.5|4725.5|4719.5|4727.5|4721.5|4722.5|4716.5|36
1684755900000|2023-05-22 11:45:00|4725|4719|4726.5|4720.5|4728.2|4722.2|4724|4718|24
1684756200000|2023-05-22 11:50:00|4726.2|4720.2|4729.5|4723.5|4730.2|4724.2|4725.5|4719.5|28
1684756500000|2023-05-22 11:55:00|4729.2|4723.2|4728|4722|4730.4|4724.4|4726.3|4720.3|25
1684756800000|2023-05-22 12:00:00|4727.5|4721.5|4733|4727|4738|4732|4726.8|4720.8|144
1684757100000|2023-05-22 12:05:00|4733.3|4727.3|4726.5|4720.5|4733.7|4727.7|4725|4719|52
1684757400000|2023-05-22 12:10:00|4726.7|4720.7|4738.8|4732.8|4738.8|4732.8|4726.5|4720.5|38
1684757700000|2023-05-22 12:15:00|4739|4733|4740.7|4734.7|4743.8|4737.8|4737.2|4731.2|127
1684758000000|2023-05-22 12:20:00|4740.5|4734.5|4750|4744|4750.5|4744.5|4738.5|4732.5|48
1684758300000|2023-05-22 12:25:00|4750.3|4744.3|4747.7|4741.7|4750.5|4744.5|4743.2|4737.2|126
1684758600000|2023-05-22 12:30:00|4747.4|4741.4|4753.5|4747.5|4753.5|4747.5|4745.5|4739.5|84
1684758900000|2023-05-22 12:35:00|4753.8|4747.8|4754.5|4748.5|4755.3|4749.3|4750.3|4744.3|64
1684759200000|2023-05-22 12:40:00|4754.8|4748.8|4754.3|4748.3|4765.5|4759.5|4752|4746|213
1684762200000|2023-05-22 13:30:00|4743.7|4737.7|4764.3|4758.3|4765.7|4759.7|4721.7|4715.7|1967
1684762500000|2023-05-22 13:35:00|4764|4758|4784.3|4778.3|4790.8|4784.8|4763.2|4757.2|1735
1684762800000|2023-05-22 13:40:00|4784.5|4778.5|4791.7|4785.7|4801.8|4795.8|4784|4778|708
1684763100000|2023-05-22 13:45:00|4791.5|4785.5|4767.1|4761.1|4793|4787|4763.7|4757.7|1045
1684763400000|2023-05-22 13:50:00|4767.4|4761.4|4764.6|4758.6|4778.4|4772.4|4758.6|4752.6|467
1684763700000|2023-05-22 13:55:00|4764.4|4758.4|4789|4783|4790|4784|4764.4|4758.4|687
1684764000000|2023-05-22 14:00:00|4786.5|4780.5|4789|4783|4794.8|4788.8|4778.3|4772.3|470
1684764300000|2023-05-22 14:05:00|4788.3|4782.3|4782.3|4776.3|4800.3|4794.3|4780.3|4774.3|475
1684764600000|2023-05-22 14:10:00|4781.8|4775.8|4778.8|4772.8|4790.8|4784.8|4777.5|4771.5|613
1684764900000|2023-05-22 14:15:00|4779.3|4773.3|4772.7|4766.7|4784|4778|4771.7|4765.7|324
1684765200000|2023-05-22 14:20:00|4772.4|4766.4|4773.2|4767.2|4777.7|4771.7|4765.3|4759.3|379
1684765500000|2023-05-22 14:25:00|4772.9|4766.9|4768.9|4762.9|4776.9|4770.9|4761.4|4755.4|346
1684765800000|2023-05-22 14:30:00|4769.6|4763.6|4789.3|4783.3|4789.8|4783.8|4768.4|4762.4|432
1684766100000|2023-05-22 14:35:00|4789.5|4783.5|4799|4793|4799.8|4793.8|4786.2|4780.2|701
1684766400000|2023-05-22 14:40:00|4797|4791|4780.8|4774.8|4800|4794|4776.8|4770.8|476
1684766700000|2023-05-22 14:45:00|4781.1|4775.1|4776.3|4770.3|4784.8|4778.8|4774.5|4768.5|384
1684767000000|2023-05-22 14:50:00|4775.8|4769.8|4781.7|4775.7|4784.5|4778.5|4774.7|4768.7|285
1684767300000|2023-05-22 14:55:00|4781.5|4775.5|4782.8|4776.8|4785|4779|4775.3|4769.3|244
1684767600000|2023-05-22 15:00:00|4783.5|4777.5|4804.8|4798.8|4806.3|4800.3|4783.3|4777.3|537
1684767900000|2023-05-22 15:05:00|4805.3|4799.3|4800.6|4794.6|4812.6|4806.6|4799.3|4793.3|474
1684768200000|2023-05-22 15:10:00|4800.8|4794.8|4799.3|4793.3|4807.6|4801.6|4796.8|4790.8|285
1684768500000|2023-05-22 15:15:00|4799.1|4793.1|4806.9|4800.9|4811.3|4805.3|4796.3|4790.3|411
1684768800000|2023-05-22 15:20:00|4806.2|4800.2|4820.7|4814.7|4827.9|4821.9|4805.4|4799.4|588
1684769100000|2023-05-22 15:25:00|4820.5|4814.5|4834.2|4828.2|4835.2|4829.2|4819|4813|421
1684769400000|2023-05-22 15:30:00|4834.7|4828.7|4842.8|4836.8|4847.8|4841.8|4833.5|4827.5|652
1684769700000|2023-05-22 15:35:00|4843.1|4837.1|4838.6|4832.6|4853.6|4847.6|4835.6|4829.6|519
1684770000000|2023-05-22 15:40:00|4838.1|4832.1|4846.6|4840.6|4846.6|4840.6|4832.1|4826.1|547
1684770300000|2023-05-22 15:45:00|4846.1|4840.1|4845.4|4839.4|4848.1|4842.1|4833.6|4827.6|314
1684770600000|2023-05-22 15:50:00|4844.9|4838.9|4849.1|4843.1|4860.6|4854.6|4844.6|4838.6|667
1684770900000|2023-05-22 15:55:00|4848.1|4842.1|4858.6|4852.6|4864.2|4858.2|4844.6|4838.6|423
1684771200000|2023-05-22 16:00:00|4857.4|4851.4|4874.7|4868.7|4874.7|4868.7|4857.4|4851.4|521
1684771500000|2023-05-22 16:05:00|4874.9|4868.9|4866.2|4860.2|4877.1|4871.1|4863.7|4857.7|638
1684771800000|2023-05-22 16:10:00|4866.4|4860.4|4858.9|4852.9|4867.9|4861.9|4856.4|4850.4|808
1684772100000|2023-05-22 16:15:00|4858.2|4852.2|4865.9|4859.9|4868.9|4862.9|4857.2|4851.2|379
1684772400000|2023-05-22 16:20:00|4866.2|4860.2|4865.7|4859.7|4872.7|4866.7|4862.7|4856.7|362
1684772700000|2023-05-22 16:25:00|4865.9|4859.9|4867.7|4861.7|4872.7|4866.7|4865.9|4859.9|333
1684773000000|2023-05-22 16:30:00|4868.4|4862.4|4870.2|4864.2|4875.7|4869.7|4865.7|4859.7|300
1684773300000|2023-05-22 16:35:00|4870.4|4864.4|4860.7|4854.7|4871.2|4865.2|4858.7|4852.7|398
1684773600000|2023-05-22 16:40:00|4861.2|4855.2|4883.7|4877.7|4888.9|4882.9|4861.2|4855.2|734
1684773900000|2023-05-22 16:45:00|4882.7|4876.7|4873.9|4867.9|4885.2|4879.2|4873.2|4867.2|566
1684774200000|2023-05-22 16:50:00|4874.1|4868.1|4869.9|4863.9|4880.2|4874.2|4867.2|4861.2|340
1684774500000|2023-05-22 16:55:00|4870.2|4864.2|4873.2|4867.2|4876.7|4870.7|4869.9|4863.9|360
1684774800000|2023-05-22 17:00:00|4872.7|4866.7|4889.3|4883.3|4890.3|4884.3|4872.2|4866.2|374
1684775100000|2023-05-22 17:05:00|4889|4883|4885.3|4879.3|4895.5|4889.5|4884.8|4878.8|411
1684775400000|2023-05-22 17:10:00|4885|4879|4888|4882|4894.3|4888.3|4884.8|4878.8|381
1684775700000|2023-05-22 17:15:00|4887.8|4881.8|4890.3|4884.3|4891.3|4885.3|4882|4876|325
1684776000000|2023-05-22 17:20:00|4889.8|4883.8|4887|4881|4894.3|4888.3|4883|4877|252
1684776300000|2023-05-22 17:25:00|4887.5|4881.5|4884.3|4878.3|4893.8|4887.8|4882|4876|400
1684776600000|2023-05-22 17:30:00|4884.5|4878.5|4887.3|4881.3|4890.8|4884.8|4882.8|4876.8|269
1684776900000|2023-05-22 17:35:00|4887|4881|4910.5|4904.5|4910.8|4904.8|4887|4881|535
1684777200000|2023-05-22 17:40:00|4910.8|4904.8|4899.8|4893.8|4913|4907|4897.5|4891.5|503
1684777500000|2023-05-22 17:45:00|4899.5|4893.5|4890.3|4884.3|4901|4895|4888.3|4882.3|491
1684777800000|2023-05-22 17:50:00|4889.3|4883.3|4882.3|4876.3|4891.8|4885.8|4880.8|4874.8|498
1684778100000|2023-05-22 17:55:00|4882.8|4876.8|4882.4|4876.4|4885.4|4879.4|4877.5|4871.5|342
1684778400000|2023-05-22 18:00:00|4881.6|4875.6|4878.6|4872.6|4885.4|4879.4|4877.4|4871.4|625
1684778700000|2023-05-22 18:05:00|4877.9|4871.9|4872.9|4866.9|4883.6|4877.6|4872.4|4866.4|858
1684779000000|2023-05-22 18:10:00|4873.4|4867.4|4879.4|4873.4|4883.9|4877.9|4872.4|4866.4|1566
1684779300000|2023-05-22 18:15:00|4878.9|4872.9|4871.4|4865.4|4883.4|4877.4|4867.2|4861.2|894
1684800000000|2023-05-23 00:00:00|4867.2|4861.2|4863.7|4857.7|4869.9|4863.9|4860.2|4854.2|232
1684800300000|2023-05-23 00:05:00|4864|4858|4863.7|4857.7|4868.2|4862.2|4863.2|4857.2|28
1684800600000|2023-05-23 00:10:00|4863.4|4857.4|4860.7|4854.7|4864.9|4858.9|4860.7|4854.7|22
1684800900000|2023-05-23 00:15:00|4860.2|4854.2|4869.5|4863.5|4869.5|4863.5|4859.5|4853.5|48
1684801200000|2023-05-23 00:20:00|4868.5|4862.5|4868.7|4862.7|4868.7|4862.7|4866.7|4860.7|16
1684801500000|2023-05-23 00:25:00|4868.5|4862.5|4868.7|4862.7|4873.1|4867.1|4865.2|4859.2|92
1684801800000|2023-05-23 00:30:00|4867.7|4861.7|4864.2|4858.2|4867.7|4861.7|4863.4|4857.4|14
1684802100000|2023-05-23 00:35:00|4863.7|4857.7|4860.9|4854.9|4863.7|4857.7|4859.9|4853.9|30
1684802400000|2023-05-23 00:40:00|4861.2|4855.2|4856.7|4850.7|4861.7|4855.7|4856.4|4850.4|18
1684802700000|2023-05-23 00:45:00|4855.9|4849.9|4856.4|4850.4|4857.9|4851.9|4854.9|4848.9|21
1684803000000|2023-05-23 00:50:00|4856.7|4850.7|4854.7|4848.7|4857.2|4851.2|4854.5|4848.5|38
1684803300000|2023-05-23 00:55:00|4855.9|4849.9|4855.5|4849.5|4856.7|4850.7|4852.9|4846.9|50
1684803600000|2023-05-23 01:00:00|4855.7|4849.7|4856|4850|4859.2|4853.2|4852.9|4846.9|124
1684803900000|2023-05-23 01:05:00|4856.5|4850.5|4863.2|4857.2|4864.2|4858.2|4855.7|4849.7|30
1684804200000|2023-05-23 01:10:00|4862.5|4856.5|4876.7|4870.7|4877.2|4871.2|4861.7|4855.7|121
1684804500000|2023-05-23 01:15:00|4876.9|4870.9|4877.7|4871.7|4879.7|4873.7|4874.2|4868.2|65
1684804800000|2023-05-23 01:20:00|4878|4872|4880|4874|4883.2|4877.2|4878|4872|59
1684805100000|2023-05-23 01:25:00|4880.2|4874.2|4882.2|4876.2|4882.5|4876.5|4875.7|4869.7|18
1684805400000|2023-05-23 01:30:00|4882.5|4876.5|4877|4871|4885.7|4879.7|4876.1|4870.1|103
1684805700000|2023-05-23 01:35:00|4877.5|4871.5|4877.7|4871.7|4880.7|4874.7|4877|4871|16
1684806000000|2023-05-23 01:40:00|4877.2|4871.2|4877.7|4871.7|4879.7|4873.7|4874.2|4868.2|17
1684806300000|2023-05-23 01:45:00|4877.2|4871.2|4877.2|4871.2|4880|4874|4875.9|4869.9|13
1684806600000|2023-05-23 01:50:00|4876.9|4870.9|4874.9|4868.9|4878.7|4872.7|4874.4|4868.4|8
1684806900000|2023-05-23 01:55:00|4874.7|4868.7|4876.2|4870.2|4876.7|4870.7|4874.2|4868.2|51
1684807200000|2023-05-23 02:00:00|4875.7|4869.7|4877.7|4871.7|4879.5|4873.5|4875.2|4869.2|17
1684807500000|2023-05-23 02:05:00|4877.4|4871.4|4874.7|4868.7|4877.7|4871.7|4874.7|4868.7|41
1684807800000|2023-05-23 02:10:00|4874.2|4868.2|4874.2|4868.2|4876.4|4870.4|4874.2|4868.2|51
1684808100000|2023-05-23 02:15:00|4874.5|4868.5|4871.2|4865.2|4874.7|4868.7|4871.2|4865.2|42
1684808400000|2023-05-23 02:20:00|4869.5|4863.5|4870|4864|4870.2|4864.2|4869.2|4863.2|15
1684808700000|2023-05-23 02:25:00|4870.2|4864.2|4872.2|4866.2|4872.5|4866.5|4870.2|4864.2|13
1684809000000|2023-05-23 02:30:00|4872.5|4866.5|4870.2|4864.2|4872.7|4866.7|4870.2|4864.2|29
1684809300000|2023-05-23 02:35:00|4870|4864|4871.2|4865.2|4873.2|4867.2|4869.5|4863.5|34
1684809600000|2023-05-23 02:40:00|4871.7|4865.7|4875.2|4869.2|4876.7|4870.7|4870.7|4864.7|26
1684809900000|2023-05-23 02:45:00|4874.9|4868.9|4880.2|4874.2|4880.7|4874.7|4874.7|4868.7|9
1684810200000|2023-05-23 02:50:00|4879.7|4873.7|4881|4875|4881.2|4875.2|4879.2|4873.2|23
1684810500000|2023-05-23 02:55:00|4881.2|4875.2|4885.5|4879.5|4889|4883|4880.5|4874.5|32
1684810800000|2023-05-23 03:00:00|4885.2|4879.2|4876|4870|4885.5|4879.5|4875.2|4869.2|49
1684811100000|2023-05-23 03:05:00|4875.2|4869.2|4874.5|4868.5|4875.5|4869.5|4871.5|4865.5|16
1684811400000|2023-05-23 03:10:00|4874.2|4868.2|4872|4866|4874.2|4868.2|4871.6|4865.6|27
1684811700000|2023-05-23 03:15:00|4872.2|4866.2|4873.5|4867.5|4874.2|4868.2|4872|4866|9
1684812000000|2023-05-23 03:20:00|4873.2|4867.2|4871.7|4865.7|4874.2|4868.2|4871.5|4865.5|21
1684812300000|2023-05-23 03:25:00|4872.2|4866.2|4869.5|4863.5|4872.2|4866.2|4869|4863|74
1684812600000|2023-05-23 03:30:00|4869.7|4863.7|4871.2|4865.2|4872.5|4866.5|4869.2|4863.2|20
1684812900000|2023-05-23 03:35:00|4870.5|4864.5|4869.2|4863.2|4870.7|4864.7|4869.2|4863.2|23
1684813200000|2023-05-23 03:40:00|4869|4863|4866.7|4860.7|4869|4863|4864.2|4858.2|53
1684813500000|2023-05-23 03:45:00|4866.5|4860.5|4865.7|4859.7|4867.5|4861.5|4864.7|4858.7|23
1684813800000|2023-05-23 03:50:00|4865.2|4859.2|4865.7|4859.7|4866.2|4860.2|4864.2|4858.2|22
1684814100000|2023-05-23 03:55:00|4865.4|4859.4|4866|4860|4866.7|4860.7|4865.2|4859.2|8
1684814400000|2023-05-23 04:00:00|4865.5|4859.5|4864.2|4858.2|4865.5|4859.5|4864|4858|17
1684814700000|2023-05-23 04:05:00|4863.1|4857.1|4865.5|4859.5|4865.5|4859.5|4861.5|4855.5|22
1684815000000|2023-05-23 04:10:00|4864.9|4858.9|4864.2|4858.2|4867.2|4861.2|4864.2|4858.2|39
1684815300000|2023-05-23 04:15:00|4864|4858|4864.7|4858.7|4865.2|4859.2|4863.7|4857.7|11
1684815600000|2023-05-23 04:20:00|4865|4859|4863.2|4857.2|4865.5|4859.5|4862.4|4856.4|11
1684815900000|2023-05-23 04:25:00|4863|4857|4863.2|4857.2|4863.5|4857.5|4862|4856|3
1684816200000|2023-05-23 04:30:00|4863.5|4857.5|4867.2|4861.2|4867.3|4861.3|4863.5|4857.5|4
1684816500000|2023-05-23 04:35:00|4867|4861|4866.2|4860.2|4867.2|4861.2|4865.4|4859.4|5
1684816800000|2023-05-23 04:40:00|4865.6|4859.6|4867.5|4861.5|4869|4863|4865.6|4859.6|10
1684817100000|2023-05-23 04:45:00|4867.2|4861.2|4862.2|4856.2|4867.2|4861.2|4861|4855|5
1684817400000|2023-05-23 04:50:00|4862|4856|4862.5|4856.5|4862.7|4856.7|4861|4855|1
1684817700000|2023-05-23 04:55:00|4862.7|4856.7|4862.2|4856.2|4862.7|4856.7|4861.2|4855.2|15
1684818000000|2023-05-23 05:00:00|4862|4856|4863.5|4857.5|4864.5|4858.5|4862|4856|11
1684818300000|2023-05-23 05:05:00|4863.2|4857.2|4862|4856|4863.7|4857.7|4861.2|4855.2|14
1684818600000|2023-05-23 05:10:00|4860.5|4854.5|4861|4855|4861.2|4855.2|4860|4854|7
1684818900000|2023-05-23 05:15:00|4861.2|4855.2|4861.7|4855.7|4862.2|4856.2|4861.2|4855.2|4
1684819200000|2023-05-23 05:20:00|4862|4856|4860|4854|4862|4856|4859.7|4853.7|4
1684819500000|2023-05-23 05:25:00|4860.2|4854.2|4860.7|4854.7|4861.7|4855.7|4860|4854|3
1684819800000|2023-05-23 05:30:00|4860|4854|4862.2|4856.2|4862.5|4856.5|4858.7|4852.7|48
1684820100000|2023-05-23 05:35:00|4862|4856|4859.7|4853.7|4865.2|4859.2|4859.7|4853.7|38
1684820400000|2023-05-23 05:40:00|4859.2|4853.2|4860.5|4854.5|4862.2|4856.2|4858.7|4852.7|19
1684820700000|2023-05-23 05:45:00|4860.2|4854.2|4860.7|4854.7|4863|4857|4860|4854|8
1684821000000|2023-05-23 05:50:00|4861.2|4855.2|4860.2|4854.2|4864.2|4858.2|4860.2|4854.2|20
1684821300000|2023-05-23 05:55:00|4860.5|4854.5|4862|4856|4863.2|4857.2|4858.7|4852.7|9
1684821600000|2023-05-23 06:00:00|4862.2|4856.2|4859.5|4853.5|4862.5|4856.5|4859.2|4853.2|4
1684821900000|2023-05-23 06:05:00|4859.2|4853.2|4860.7|4854.7|4863.2|4857.2|4857.2|4851.2|16
1684822200000|2023-05-23 06:10:00|4860.5|4854.5|4860.7|4854.7|4862.2|4856.2|4859.7|4853.7|8
1684822500000|2023-05-23 06:15:00|4861|4855|4863.7|4857.7|4868.2|4862.2|4860.7|4854.7|15
1684822800000|2023-05-23 06:20:00|4863.2|4857.2|4860.5|4854.5|4864|4858|4860.5|4854.5|4
1684823100000|2023-05-23 06:25:00|4860.2|4854.2|4862|4856|4863|4857|4860.2|4854.2|14
1684823400000|2023-05-23 06:30:00|4862.2|4856.2|4862.7|4856.7|4862.7|4856.7|4860|4854|25
1684823700000|2023-05-23 06:35:00|4862|4856|4860.2|4854.2|4862.5|4856.5|4860|4854|29
1684824000000|2023-05-23 06:40:00|4860|4854|4863|4857|4863|4857|4858.2|4852.2|83
1684824300000|2023-05-23 06:45:00|4864.5|4858.5|4863.2|4857.2|4865.7|4859.7|4861.5|4855.5|34
1684824600000|2023-05-23 06:50:00|4863.5|4857.5|4862.5|4856.5|4864|4858|4861.7|4855.7|3
1684824900000|2023-05-23 06:55:00|4862.7|4856.7|4859.5|4853.5|4863.2|4857.2|4859.2|4853.2|14
1684825200000|2023-05-23 07:00:00|4859.2|4853.2|4856.2|4850.2|4860|4854|4855.7|4849.7|109
1684825500000|2023-05-23 07:05:00|4856|4850|4855.7|4849.7|4856.7|4850.7|4855.5|4849.5|59
1684825800000|2023-05-23 07:10:00|4856.2|4850.2|4853.7|4847.7|4856.5|4850.5|4853.7|4847.7|53
1684826100000|2023-05-23 07:15:00|4853.5|4847.5|4858.7|4852.7|4858.7|4852.7|4853.5|4847.5|75
1684826400000|2023-05-23 07:20:00|4858.5|4852.5|4855.5|4849.5|4860.5|4854.5|4853.7|4847.7|23
1684826700000|2023-05-23 07:25:00|4855.2|4849.2|4852.7|4846.7|4855.5|4849.5|4852.7|4846.7|89
1684827000000|2023-05-23 07:30:00|4852.5|4846.5|4844.2|4838.2|4852.5|4846.5|4844.2|4838.2|128
1684827300000|2023-05-23 07:35:00|4843.7|4837.7|4849|4843|4849.5|4843.5|4843.7|4837.7|73
1684827600000|2023-05-23 07:40:00|4848.2|4842.2|4849|4843|4852.7|4846.7|4848.2|4842.2|7
1684827900000|2023-05-23 07:45:00|4848.2|4842.2|4847.7|4841.7|4848.2|4842.2|4844.5|4838.5|24
1684828200000|2023-05-23 07:50:00|4848|4842|4846.2|4840.2|4848.5|4842.5|4844|4838|9
1684828500000|2023-05-23 07:55:00|4846.5|4840.5|4847.2|4841.2|4848.5|4842.5|4845.2|4839.2|5
1684828800000|2023-05-23 08:00:00|4847|4841|4839.2|4833.2|4847.7|4841.7|4839|4833|88
1684829100000|2023-05-23 08:05:00|4839.7|4833.7|4839.5|4833.5|4841|4835|4838.5|4832.5|107
1684829400000|2023-05-23 08:10:00|4840.2|4834.2|4838|4832|4840.2|4834.2|4835|4829|36
1684829700000|2023-05-23 08:15:00|4838.3|4832.3|4840.7|4834.7|4843.5|4837.5|4838|4832|27
1684830000000|2023-05-23 08:20:00|4841.2|4835.2|4834.5|4828.5|4841.2|4835.2|4833.5|4827.5|93
1684830300000|2023-05-23 08:25:00|4834.2|4828.2|4835|4829|4837|4831|4830.7|4824.7|66
1684830600000|2023-05-23 08:30:00|4835.5|4829.5|4838|4832|4838|4832|4833|4827|10
1684830900000|2023-05-23 08:35:00|4838.5|4832.5|4837.2|4831.2|4841.2|4835.2|4836.5|4830.5|48
1684831200000|2023-05-23 08:40:00|4837.7|4831.7|4832.2|4826.2|4838.7|4832.7|4831|4825|50
1684831500000|2023-05-23 08:45:00|4831.8|4825.8|4823.7|4817.7|4832.2|4826.2|4821|4815|155
1684831800000|2023-05-23 08:50:00|4824.2|4818.2|4820.7|4814.7|4825.2|4819.2|4819.2|4813.2|89
1684832100000|2023-05-23 08:55:00|4820.5|4814.5|4818.2|4812.2|4821.2|4815.2|4817.7|4811.7|44
1684832400000|2023-05-23 09:00:00|4818.7|4812.7|4815.9|4809.9|4818.7|4812.7|4815.6|4809.6|49
1684832700000|2023-05-23 09:05:00|4815.6|4809.6|4812.7|4806.7|4816.2|4810.2|4812.5|4806.5|51
1684833000000|2023-05-23 09:10:00|4811.7|4805.7|4810.9|4804.9|4816.4|4810.4|4810.7|4804.7|105
1684833300000|2023-05-23 09:15:00|4811.2|4805.2|4812.9|4806.9|4814.7|4808.7|4811.2|4805.2|57
1684833600000|2023-05-23 09:20:00|4813.2|4807.2|4811.9|4805.9|4814.7|4808.7|4810.7|4804.7|232
1684833900000|2023-05-23 09:25:00|4811.7|4805.7|4813.2|4807.2|4813.7|4807.7|4807|4801|155
1684834200000|2023-05-23 09:30:00|4813.5|4807.5|4809.2|4803.2|4813.7|4807.7|4808.2|4802.2|52
1684834500000|2023-05-23 09:35:00|4809.5|4803.5|4810.2|4804.2|4811.2|4805.2|4807.7|4801.7|18
1684834800000|2023-05-23 09:40:00|4810.7|4804.7|4811.7|4805.7|4815.2|4809.2|4810.2|4804.2|37
1684835100000|2023-05-23 09:45:00|4811.5|4805.5|4812.4|4806.4|4814.7|4808.7|4811.4|4805.4|29
1684835400000|2023-05-23 09:50:00|4813.4|4807.4|4815.5|4809.5|4815.5|4809.5|4812|4806|56
1684835700000|2023-05-23 09:55:00|4815.7|4809.7|4816|4810|4816.2|4810.2|4813.5|4807.5|20
1684836000000|2023-05-23 10:00:00|4815.5|4809.5|4820|4814|4820|4814|4814.5|4808.5|268
1684836300000|2023-05-23 10:05:00|4820.2|4814.2|4825.2|4819.2|4825.7|4819.7|4819|4813|26
1684836600000|2023-05-23 10:10:00|4825.4|4819.4|4830|4824|4831.3|4825.3|4824.2|4818.2|68
1684836900000|2023-05-23 10:15:00|4829.5|4823.5|4831.2|4825.2|4831.7|4825.7|4829|4823|28
1684837200000|2023-05-23 10:20:00|4831.5|4825.5|4832|4826|4833.5|4827.5|4830.5|4824.5|79
1684837500000|2023-05-23 10:25:00|4831.5|4825.5|4831.2|4825.2|4833|4827|4830.5|4824.5|45
1684837800000|2023-05-23 10:30:00|4831|4825|4829|4823|4831.5|4825.5|4828.5|4822.5|32
1684838100000|2023-05-23 10:35:00|4828.7|4822.7|4827.2|4821.2|4831.5|4825.5|4825.5|4819.5|59
1684838400000|2023-05-23 10:40:00|4826.7|4820.7|4834.7|4828.7|4834.7|4828.7|4826.7|4820.7|32
1684838700000|2023-05-23 10:45:00|4835.7|4829.7|4846|4840|4846.5|4840.5|4835.7|4829.7|200
1684839000000|2023-05-23 10:50:00|4845|4839|4846.5|4840.5|4846.5|4840.5|4844|4838|37
1684839300000|2023-05-23 10:55:00|4846|4840|4846.6|4840.6|4848|4842|4845.5|4839.5|60
1684839600000|2023-05-23 11:00:00|4847|4841|4846|4840|4848.2|4842.2|4845|4839|35
1684839900000|2023-05-23 11:05:00|4845.8|4839.8|4848.3|4842.3|4848.3|4842.3|4844|4838|60
1684840200000|2023-05-23 11:10:00|4849|4843|4850|4844|4850|4844|4848|4842|23
1684840500000|2023-05-23 11:15:00|4849.7|4843.7|4839.2|4833.2|4850.2|4844.2|4839.2|4833.2|57
1684840800000|2023-05-23 11:20:00|4839|4833|4834.2|4828.2|4842.2|4836.2|4833.7|4827.7|76
1684841100000|2023-05-23 11:25:00|4834|4828|4840.2|4834.2|4842.7|4836.7|4833.5|4827.5|51
1684841400000|2023-05-23 11:30:00|4840.7|4834.7|4842.5|4836.5|4846.5|4840.5|4840.7|4834.7|56
1684841700000|2023-05-23 11:35:00|4842.2|4836.2|4838.2|4832.2|4843.2|4837.2|4838.2|4832.2|48
1684842000000|2023-05-23 11:40:00|4838.5|4832.5|4838.2|4832.2|4840.7|4834.7|4838|4832|26
1684842300000|2023-05-23 11:45:00|4838.5|4832.5|4836|4830|4838.7|4832.7|4836|4830|137
1684842600000|2023-05-23 11:50:00|4834.5|4828.5|4836.7|4830.7|4837|4831|4831.6|4825.6|77
1684842900000|2023-05-23 11:55:00|4837|4831|4843.5|4837.5|4844.2|4838.2|4836.7|4830.7|46
1684843200000|2023-05-23 12:00:00|4843.7|4837.7|4861|4855|4861.2|4855.2|4843.7|4837.7|160
1684843500000|2023-05-23 12:05:00|4860.5|4854.5|4872|4866|4872|4866|4859.5|4853.5|160
1684843800000|2023-05-23 12:10:00|4872.5|4866.5|4861.2|4855.2|4873.2|4867.2|4861.2|4855.2|66
1684844100000|2023-05-23 12:15:00|4861.5|4855.5|4867.2|4861.2|4867.7|4861.7|4860.7|4854.7|127
1684844400000|2023-05-23 12:20:00|4867.5|4861.5|4864.2|4858.2|4870.5|4864.5|4860.7|4854.7|102
1684844700000|2023-05-23 12:25:00|4864.5|4858.5|4862.5|4856.5|4865.3|4859.3|4860.5|4854.5|78
1684845000000|2023-05-23 12:30:00|4862.7|4856.7|4869.5|4863.5|4870.5|4864.5|4860.5|4854.5|152
1684845300000|2023-05-23 12:35:00|4870|4864|4864.7|4858.7|4872.5|4866.5|4864.7|4858.7|124
1684845600000|2023-05-23 12:40:00|4865|4859|4864.7|4858.7|4870.8|4864.8|4862.5|4856.5|61
1684848600000|2023-05-23 13:30:00|4865.2|4859.2|4835.9|4829.9|4887.2|4881.2|4830.1|4824.1|2049
1684848900000|2023-05-23 13:35:00|4836.4|4830.4|4815.8|4809.8|4836.8|4830.8|4810.8|4804.8|1054
1684849200000|2023-05-23 13:40:00|4816|4810|4790.2|4784.2|4820.3|4814.3|4783.7|4777.7|1393
1684849500000|2023-05-23 13:45:00|4790|4784|4817.7|4811.7|4823.5|4817.5|4787.5|4781.5|981
1684849800000|2023-05-23 13:50:00|4818|4812|4823.5|4817.5|4837.5|4831.5|4811.5|4805.5|674
1684850100000|2023-05-23 13:55:00|4823.7|4817.7|4845.3|4839.3|4847.5|4841.5|4819|4813|672
1684850400000|2023-05-23 14:00:00|4845.5|4839.5|4830|4824|4847.3|4841.3|4824.5|4818.5|773
1684850700000|2023-05-23 14:05:00|4829.8|4823.8|4797.2|4791.2|4830|4824|4793.5|4787.5|1186
1684851000000|2023-05-23 14:10:00|4797.5|4791.5|4798.5|4792.5|4805.9|4799.9|4789.6|4783.6|759
1684851300000|2023-05-23 14:15:00|4798.7|4792.7|4816.5|4810.5|4817.5|4811.5|4786.7|4780.7|673
1684851600000|2023-05-23 14:20:00|4817.5|4811.5|4814.7|4808.7|4827.5|4821.5|4811.2|4805.2|468
1684851900000|2023-05-23 14:25:00|4815.5|4809.5|4823|4817|4828.7|4822.7|4815.2|4809.2|393
1684852200000|2023-05-23 14:30:00|4822.7|4816.7|4824.7|4818.7|4829.5|4823.5|4806.5|4800.5|401
1684852500000|2023-05-23 14:35:00|4825|4819|4814.5|4808.5|4825.2|4819.2|4805.5|4799.5|391
1684852800000|2023-05-23 14:40:00|4813.7|4807.7|4818.7|4812.7|4828.7|4822.7|4812.5|4806.5|496
1684853100000|2023-05-23 14:45:00|4818|4812|4811.5|4805.5|4818|4812|4808.2|4802.2|392
1684853400000|2023-05-23 14:50:00|4812.5|4806.5|4813.5|4807.5|4820|4814|4808.5|4802.5|326
1684853700000|2023-05-23 14:55:00|4812.5|4806.5|4807.5|4801.5|4812.5|4806.5|4803.5|4797.5|252
1684854000000|2023-05-23 15:00:00|4806.5|4800.5|4788.5|4782.5|4806.7|4800.7|4787.7|4781.7|640
1684854300000|2023-05-23 15:05:00|4788.2|4782.2|4768.9|4762.9|4788.7|4782.7|4762.9|4756.9|959
1684854600000|2023-05-23 15:10:00|4768.4|4762.4|4758.9|4752.9|4771.9|4765.9|4756.9|4750.9|461
1684854900000|2023-05-23 15:15:00|4758.6|4752.6|4744.1|4738.1|4768.9|4762.9|4741.9|4735.9|541
1684855200000|2023-05-23 15:20:00|4744.7|4738.7|4784.4|4778.4|4784.9|4778.9|4744.1|4738.1|691
1684855500000|2023-05-23 15:25:00|4784.7|4778.7|4782.5|4776.5|4790.5|4784.5|4779.7|4773.7|494
1684855800000|2023-05-23 15:30:00|4782.9|4776.9|4792.4|4786.4|4794.6|4788.6|4782.9|4776.9|457
1684856100000|2023-05-23 15:35:00|4792.7|4786.7|4801.2|4795.2|4803.7|4797.7|4792.7|4786.7|289
1684856400000|2023-05-23 15:40:00|4801.4|4795.4|4788.4|4782.4|4801.6|4795.6|4784.9|4778.9|580
1684856700000|2023-05-23 15:45:00|4788.2|4782.2|4774.1|4768.1|4788.4|4782.4|4773.1|4767.1|341
1684857000000|2023-05-23 15:50:00|4773.4|4767.4|4782.7|4776.7|4784.6|4778.6|4771.6|4765.6|439
1684857300000|2023-05-23 15:55:00|4782.9|4776.9|4775.4|4769.4|4783.2|4777.2|4771.9|4765.9|279
1684857600000|2023-05-23 16:00:00|4774.4|4768.4|4782.4|4776.4|4787.4|4781.4|4773.4|4767.4|356
1684857900000|2023-05-23 16:05:00|4782.6|4776.6|4792.9|4786.9|4793.1|4787.1|4775.4|4769.4|284
1684858200000|2023-05-23 16:10:00|4792.6|4786.6|4795.4|4789.4|4798.1|4792.1|4791.9|4785.9|342
1684858500000|2023-05-23 16:15:00|4795.1|4789.1|4785.6|4779.6|4798.4|4792.4|4785.6|4779.6|339
1684858800000|2023-05-23 16:20:00|4785.1|4779.1|4782.1|4776.1|4785.2|4779.2|4777.9|4771.9|297
1684859100000|2023-05-23 16:25:00|4781.8|4775.8|4779.1|4773.1|4786.4|4780.4|4778.4|4772.4|192
1684859400000|2023-05-23 16:30:00|4778.9|4772.9|4802.7|4796.7|4802.7|4796.7|4778.4|4772.4|396
1684859700000|2023-05-23 16:35:00|4802.9|4796.9|4791.7|4785.7|4803.7|4797.7|4788.4|4782.4|211
1684860000000|2023-05-23 16:40:00|4792.4|4786.4|4797.9|4791.9|4799.4|4793.4|4789.7|4783.7|278
1684860300000|2023-05-23 16:45:00|4798.1|4792.1|4798.5|4792.5|4799.9|4793.9|4793.2|4787.2|228
1684860600000|2023-05-23 16:50:00|4798.7|4792.7|4816.4|4810.4|4817.9|4811.9|4798.2|4792.2|492
1684860900000|2023-05-23 16:55:00|4816.9|4810.9|4812.2|4806.2|4816.9|4810.9|4809.2|4803.2|333
1684861200000|2023-05-23 17:00:00|4812.4|4806.4|4815.4|4809.4|4817.1|4811.1|4809.6|4803.6|244
1684861500000|2023-05-23 17:05:00|4815.9|4809.9|4814.7|4808.7|4816.6|4810.6|4811.1|4805.1|172
1684861800000|2023-05-23 17:10:00|4814.9|4808.9|4801.9|4795.9|4831.6|4825.6|4798.1|4792.1|476
1684862100000|2023-05-23 17:15:00|4801.4|4795.4|4810.3|4804.3|4810.4|4804.4|4799.2|4793.2|311
1684862400000|2023-05-23 17:20:00|4810.1|4804.1|4806.7|4800.7|4810.4|4804.4|4804.7|4798.7|228
1684862700000|2023-05-23 17:25:00|4806.9|4800.9|4799.4|4793.4|4807.6|4801.6|4797.4|4791.4|328
1684863000000|2023-05-23 17:30:00|4798.7|4792.7|4795.9|4789.9|4798.9|4792.9|4789.8|4783.8|292
1684863300000|2023-05-23 17:35:00|4795.4|4789.4|4793.9|4787.9|4796.4|4790.4|4790.6|4784.6|225
1684863600000|2023-05-23 17:40:00|4793.6|4787.6|4788.8|4782.8|4794.8|4788.8|4786.3|4780.3|213
1684863900000|2023-05-23 17:45:00|4789.1|4783.1|4787.8|4781.8|4791.1|4785.1|4782.8|4776.8|462
1684864200000|2023-05-23 17:50:00|4788.1|4782.1|4789.3|4783.3|4789.3|4783.3|4782.1|4776.1|500
1684864500000|2023-05-23 17:55:00|4789.1|4783.1|4788.6|4782.6|4789.6|4783.6|4784.8|4778.8|245
1684864800000|2023-05-23 18:00:00|4787.3|4781.3|4783.6|4777.6|4795.1|4789.1|4781.8|4775.8|616
1684865100000|2023-05-23 18:05:00|4783.8|4777.8|4772|4766|4785.6|4779.6|4769.6|4763.6|619
1684865400000|2023-05-23 18:10:00|4772.3|4766.3|4783.3|4777.3|4787.3|4781.3|4768.1|4762.1|1881
1684865700000|2023-05-23 18:15:00|4783.1|4777.1|4779.1|4773.1|4784.1|4778.1|4775.1|4769.1|537
1684886400000|2023-05-24 00:00:00|4781.3|4775.3|4787.8|4781.8|4795.3|4789.3|4776.3|4770.3|139
1684886700000|2023-05-24 00:05:00|4788.1|4782.1|4791.2|4785.2|4794.1|4788.1|4787.8|4781.8|72
1684887000000|2023-05-24 00:10:00|4790.7|4784.7|4788.6|4782.6|4792.9|4786.9|4785.8|4779.8|50
1684887300000|2023-05-24 00:15:00|4788.3|4782.3|4779.8|4773.8|4788.6|4782.6|4778.8|4772.8|41
1684887600000|2023-05-24 00:20:00|4782.3|4776.3|4780.8|4774.8|4782.8|4776.8|4780.8|4774.8|14
1684887900000|2023-05-24 00:25:00|4780.6|4774.6|4777.8|4771.8|4781.1|4775.1|4777.8|4771.8|21
1684888200000|2023-05-24 00:30:00|4778.1|4772.1|4778.3|4772.3|4779.3|4773.3|4776.8|4770.8|9
1684888500000|2023-05-24 00:35:00|4778.6|4772.6|4774.8|4768.8|4779.8|4773.8|4773.6|4767.6|20
1684888800000|2023-05-24 00:40:00|4774.9|4768.9|4779.6|4773.6|4781.1|4775.1|4774.1|4768.1|52
1684889100000|2023-05-24 00:45:00|4779.9|4773.9|4779.1|4773.1|4780.9|4774.9|4779.1|4773.1|11
1684889400000|2023-05-24 00:50:00|4779.4|4773.4|4779.9|4773.9|4779.9|4773.9|4779.1|4773.1|2
1684889700000|2023-05-24 00:55:00|4779.1|4773.1|4780.4|4774.4|4780.4|4774.4|4777.4|4771.4|8
1684890000000|2023-05-24 01:00:00|4780.1|4774.1|4794.9|4788.9|4795.9|4789.9|4779.1|4773.1|285
1684890300000|2023-05-24 01:05:00|4795.4|4789.4|4792.3|4786.3|4796.9|4790.9|4789.9|4783.9|36
1684890600000|2023-05-24 01:10:00|4792.1|4786.1|4794.1|4788.1|4795.6|4789.6|4790.9|4784.9|44
1684890900000|2023-05-24 01:15:00|4794.3|4788.3|4789.1|4783.1|4796.1|4790.1|4787.9|4781.9|22
1684891200000|2023-05-24 01:20:00|4789.4|4783.4|4784.1|4778.1|4790.4|4784.4|4782.1|4776.1|19
1684891500000|2023-05-24 01:25:00|4784.4|4778.4|4792.4|4786.4|4793.1|4787.1|4784.1|4778.1|58
1684891800000|2023-05-24 01:30:00|4793.1|4787.1|4792.4|4786.4|4795.6|4789.6|4789.9|4783.9|19
1684892100000|2023-05-24 01:35:00|4792.1|4786.1|4794.4|4788.4|4794.9|4788.9|4790.3|4784.3|15
1684892400000|2023-05-24 01:40:00|4794.6|4788.6|4797.1|4791.1|4797.4|4791.4|4792.9|4786.9|19
1684892700000|2023-05-24 01:45:00|4796.9|4790.9|4795.6|4789.6|4797.3|4791.3|4793.8|4787.8|17
1684893000000|2023-05-24 01:50:00|4796.3|4790.3|4795.3|4789.3|4797.8|4791.8|4794.3|4788.3|11
1684893300000|2023-05-24 01:55:00|4794.3|4788.3|4793.8|4787.8|4794.3|4788.3|4792.6|4786.6|4
1684893600000|2023-05-24 02:00:00|4793.6|4787.6|4799.1|4793.1|4801.9|4795.9|4789.6|4783.6|87
1684893900000|2023-05-24 02:05:00|4799.6|4793.6|4804.4|4798.4|4804.4|4798.4|4799.6|4793.6|150
1684894200000|2023-05-24 02:10:00|4804.6|4798.6|4808.4|4802.4|4809.9|4803.9|4804.6|4798.6|67
1684894500000|2023-05-24 02:15:00|4808.1|4802.1|4810.6|4804.6|4810.9|4804.9|4808.1|4802.1|26
1684894800000|2023-05-24 02:20:00|4810.4|4804.4|4812.4|4806.4|4812.4|4806.4|4810.4|4804.4|20
1684895100000|2023-05-24 02:25:00|4812.1|4806.1|4811.1|4805.1|4813.6|4807.6|4810.4|4804.4|49
1684895400000|2023-05-24 02:30:00|4810.9|4804.9|4803.1|4797.1|4811.1|4805.1|4803.1|4797.1|37
1684895700000|2023-05-24 02:35:00|4804.1|4798.1|4799.4|4793.4|4806.1|4800.1|4799.4|4793.4|15
1684896000000|2023-05-24 02:40:00|4799.1|4793.1|4799.9|4793.9|4800.4|4794.4|4797.4|4791.4|1
1684896300000|2023-05-24 02:45:00|4799.6|4793.6|4797.4|4791.4|4800.4|4794.4|4795.6|4789.6|9
1684896600000|2023-05-24 02:50:00|4797.9|4791.9|4802.4|4796.4|4804.9|4798.9|4797.4|4791.4|11
1684896900000|2023-05-24 02:55:00|4802.1|4796.1|4797.9|4791.9|4802.4|4796.4|4797.9|4791.9|5
1684897200000|2023-05-24 03:00:00|4797.4|4791.4|4795.4|4789.4|4798.9|4792.9|4793.9|4787.9|25
1684897500000|2023-05-24 03:05:00|4795.6|4789.6|4800.1|4794.1|4801.1|4795.1|4795.6|4789.6|18
1684897800000|2023-05-24 03:10:00|4800.4|4794.4|4804.9|4798.9|4805.4|4799.4|4800.1|4794.1|12
1684898100000|2023-05-24 03:15:00|4805.1|4799.1|4800.4|4794.4|4806.6|4800.6|4797.1|4791.1|26
1684898400000|2023-05-24 03:20:00|4800.1|4794.1|4800.9|4794.9|4800.9|4794.9|4798.1|4792.1|13
1684898700000|2023-05-24 03:25:00|4800.6|4794.6|4799.9|4793.9|4801.9|4795.9|4799.4|4793.4|18
1684899000000|2023-05-24 03:30:00|4799.4|4793.4|4798.9|4792.9|4800.1|4794.1|4798.4|4792.4|14
1684899300000|2023-05-24 03:35:00|4797.9|4791.9|4795.1|4789.1|4798.1|4792.1|4794.9|4788.9|19
1684899600000|2023-05-24 03:40:00|4794.8|4788.8|4795.1|4789.1|4798.1|4792.1|4794.4|4788.4|15
1684899900000|2023-05-24 03:45:00|4795.6|4789.6|4798.4|4792.4|4798.4|4792.4|4794.9|4788.9|11
1684900200000|2023-05-24 03:50:00|4798.6|4792.6|4798.9|4792.9|4798.9|4792.9|4797.4|4791.4|19
1684900500000|2023-05-24 03:55:00|4799.4|4793.4|4797.1|4791.1|4799.4|4793.4|4796.1|4790.1|5
1684900800000|2023-05-24 04:00:00|4796.9|4790.9|4798.1|4792.1|4798.1|4792.1|4796.1|4790.1|7
1684901100000|2023-05-24 04:05:00|4797.9|4791.9|4797.6|4791.6|4798.1|4792.1|4796.9|4790.9|1
1684901400000|2023-05-24 04:10:00|4797.1|4791.1|4797.1|4791.1|4797.1|4791.1|4796.9|4790.9|0
1684901700000|2023-05-24 04:15:00|4797.4|4791.4|4796.9|4790.9|4798.6|4792.6|4796.6|4790.6|4
1684902000000|2023-05-24 04:20:00|4796.6|4790.6|4797.1|4791.1|4797.4|4791.4|4795.6|4789.6|1
1684902300000|2023-05-24 04:25:00|4797.4|4791.4|4798.4|4792.4|4798.6|4792.6|4797.4|4791.4|1
1684902600000|2023-05-24 04:30:00|4798.6|4792.6|4804.1|4798.1|4806.1|4800.1|4797.6|4791.6|12
1684902900000|2023-05-24 04:35:00|4803.6|4797.6|4800.9|4794.9|4804.4|4798.4|4800.8|4794.8|2
1684903200000|2023-05-24 04:40:00|4800.6|4794.6|4799.1|4793.1|4800.9|4794.9|4797.9|4791.9|1
1684903500000|2023-05-24 04:45:00|4798.9|4792.9|4800.9|4794.9|4800.9|4794.9|4798.9|4792.9|2
1684903800000|2023-05-24 04:50:00|4799.9|4793.9|4799.4|4793.4|4800.9|4794.9|4799.4|4793.4|2
1684904100000|2023-05-24 04:55:00|4800.6|4794.6|4798.6|4792.6|4800.6|4794.6|4798.4|4792.4|2
1684904400000|2023-05-24 05:00:00|4798.9|4792.9|4798.4|4792.4|4798.9|4792.9|4796.6|4790.6|12
1684904700000|2023-05-24 05:05:00|4797.3|4791.3|4800.1|4794.1|4800.1|4794.1|4797.1|4791.1|19
1684905000000|2023-05-24 05:10:00|4799.9|4793.9|4803.9|4797.9|4804.1|4798.1|4799.9|4793.9|4
1684905300000|2023-05-24 05:15:00|4804.1|4798.1|4805.7|4799.7|4805.7|4799.7|4801.9|4795.9|12
1684905600000|2023-05-24 05:20:00|4805.9|4799.9|4805.2|4799.2|4810.4|4804.4|4805.2|4799.2|41
1684905900000|2023-05-24 05:25:00|4805.9|4799.9|4803.7|4797.7|4806.4|4800.4|4802.7|4796.7|2
1684906200000|2023-05-24 05:30:00|4803.9|4797.9|4804.9|4798.9|4805.4|4799.4|4801.9|4795.9|2
1684906500000|2023-05-24 05:35:00|4804.7|4798.7|4805.4|4799.4|4809.4|4803.4|4804.4|4798.4|7
1684906800000|2023-05-24 05:40:00|4805.9|4799.9|4802.9|4796.9|4806.4|4800.4|4801.9|4795.9|0
1684907100000|2023-05-24 05:45:00|4802.4|4796.4|4802.9|4796.9|4802.9|4796.9|4798.7|4792.7|5
1684907400000|2023-05-24 05:50:00|4803.2|4797.2|4801.4|4795.4|4803.4|4797.4|4799.9|4793.9|5
1684907700000|2023-05-24 05:55:00|4800.9|4794.9|4801.4|4795.4|4803.4|4797.4|4799.4|4793.4|3
1684908000000|2023-05-24 06:00:00|4801.9|4795.9|4805.2|4799.2|4807.9|4801.9|4801.4|4795.4|28
1684908300000|2023-05-24 06:05:00|4804.9|4798.9|4807.9|4801.9|4809.4|4803.4|4804.9|4798.9|15
1684908600000|2023-05-24 06:10:00|4807.4|4801.4|4797.9|4791.9|4807.4|4801.4|4797.9|4791.9|29
1684908900000|2023-05-24 06:15:00|4797.6|4791.6|4797.4|4791.4|4797.6|4791.6|4791.4|4785.4|38
1684909200000|2023-05-24 06:20:00|4797.1|4791.1|4795.6|4789.6|4799.2|4793.2|4793.9|4787.9|15
1684909500000|2023-05-24 06:25:00|4796.1|4790.1|4781.9|4775.9|4796.4|4790.4|4781.9|4775.9|43
1684909800000|2023-05-24 06:30:00|4779.1|4773.1|4784.7|4778.7|4784.7|4778.7|4778.4|4772.4|68
1684910100000|2023-05-24 06:35:00|4786.9|4780.9|4784.6|4778.6|4791.9|4785.9|4784.6|4778.6|36
1684910400000|2023-05-24 06:40:00|4784.4|4778.4|4786.2|4780.2|4787.7|4781.7|4779.4|4773.4|33
1684910700000|2023-05-24 06:45:00|4786.7|4780.7|4784.4|4778.4|4788.7|4782.7|4783.2|4777.2|13
1684911000000|2023-05-24 06:50:00|4784.2|4778.2|4778.4|4772.4|4785.4|4779.4|4775.9|4769.9|42
1684911300000|2023-05-24 06:55:00|4778.9|4772.9|4774.9|4768.9|4779.9|4773.9|4774.9|4768.9|16
1684911600000|2023-05-24 07:00:00|4774.7|4768.7|4771.2|4765.2|4774.7|4768.7|4769.4|4763.4|45
1684911900000|2023-05-24 07:05:00|4770.9|4764.9|4767.7|4761.7|4773.2|4767.2|4765.7|4759.7|43
1684912200000|2023-05-24 07:10:00|4767.2|4761.2|4771.7|4765.7|4773.4|4767.4|4767.2|4761.2|15
1684912500000|2023-05-24 07:15:00|4770.9|4764.9|4766.7|4760.7|4773.2|4767.2|4766.7|4760.7|7
1684912800000|2023-05-24 07:20:00|4766.9|4760.9|4769.9|4763.9|4769.9|4763.9|4761.4|4755.4|44
1684913100000|2023-05-24 07:25:00|4770.4|4764.4|4770.4|4764.4|4773.2|4767.2|4768.9|4762.9|13
1684913400000|2023-05-24 07:30:00|4770.2|4764.2|4767.9|4761.9|4770.4|4764.4|4765.4|4759.4|21
1684913700000|2023-05-24 07:35:00|4766.4|4760.4|4765.9|4759.9|4767.7|4761.7|4763.4|4757.4|11
1684914000000|2023-05-24 07:40:00|4765.6|4759.6|4764.2|4758.2|4766.7|4760.7|4763.4|4757.4|10
1684914300000|2023-05-24 07:45:00|4764.4|4758.4|4771.2|4765.2|4772.2|4766.2|4763.4|4757.4|20
1684914600000|2023-05-24 07:50:00|4771.4|4765.4|4774.4|4768.4|4774.9|4768.9|4771.4|4765.4|20
1684914900000|2023-05-24 07:55:00|4774.2|4768.2|4774.4|4768.4|4775.2|4769.2|4772.7|4766.7|30
1684915200000|2023-05-24 08:00:00|4774.7|4768.7|4780.7|4774.7|4781.2|4775.2|4772.7|4766.7|43
1684915500000|2023-05-24 08:05:00|4781.2|4775.2|4782.7|4776.7|4782.7|4776.7|4778.7|4772.7|37
1684915800000|2023-05-24 08:10:00|4783.2|4777.2|4779.4|4773.4|4786.9|4780.9|4779.2|4773.2|37
1684916100000|2023-05-24 08:15:00|4779.2|4773.2|4773.7|4767.7|4780.2|4774.2|4773.7|4767.7|56
1684916400000|2023-05-24 08:20:00|4773.4|4767.4|4777.9|4771.9|4777.9|4771.9|4773.4|4767.4|32
1684916700000|2023-05-24 08:25:00|4777.5|4771.5|4774.7|4768.7|4777.9|4771.9|4773.9|4767.9|28
1684917000000|2023-05-24 08:30:00|4775.4|4769.4|4774.4|4768.4|4777.9|4771.9|4773.4|4767.4|83
1684917300000|2023-05-24 08:35:00|4774.2|4768.2|4777.4|4771.4|4777.4|4771.4|4770.4|4764.4|45
1684917600000|2023-05-24 08:40:00|4777.2|4771.2|4777.9|4771.9|4777.9|4771.9|4775.4|4769.4|49
1684917900000|2023-05-24 08:45:00|4777.4|4771.4|4781.7|4775.7|4784.9|4778.9|4776.4|4770.4|86
1684918200000|2023-05-24 08:50:00|4781.2|4775.2|4781.4|4775.4|4781.9|4775.9|4778.4|4772.4|15
1684918500000|2023-05-24 08:55:00|4781.2|4775.2|4784.4|4778.4|4785.7|4779.7|4780.7|4774.7|28
1684918800000|2023-05-24 09:00:00|4784.7|4778.7|4789.4|4783.4|4789.7|4783.7|4778.9|4772.9|41
1684919100000|2023-05-24 09:05:00|4789.2|4783.2|4794.4|4788.4|4795.4|4789.4|4788.4|4782.4|17
1684919400000|2023-05-24 09:10:00|4793.9|4787.9|4798.2|4792.2|4799.9|4793.9|4789.4|4783.4|58
1684919700000|2023-05-24 09:15:00|4798.4|4792.4|4793.9|4787.9|4798.4|4792.4|4792.7|4786.7|7
1684920000000|2023-05-24 09:20:00|4794.4|4788.4|4792.4|4786.4|4795.4|4789.4|4791.7|4785.7|10
1684920300000|2023-05-24 09:25:00|4792.2|4786.2|4790.9|4784.9|4793.4|4787.4|4787.4|4781.4|31
1684920600000|2023-05-24 09:30:00|4790.7|4784.7|4792.2|4786.2|4793.4|4787.4|4789.7|4783.7|69
1684920900000|2023-05-24 09:35:00|4792|4786|4796.4|4790.4|4796.4|4790.4|4791.5|4785.5|100
1684921200000|2023-05-24 09:40:00|4796.7|4790.7|4801.7|4795.7|4802.7|4796.7|4796.2|4790.2|46
1684921500000|2023-05-24 09:45:00|4801.9|4795.9|4799.2|4793.2|4802.7|4796.7|4798.4|4792.4|28
1684921800000|2023-05-24 09:50:00|4798.9|4792.9|4800.4|4794.4|4800.7|4794.7|4798.7|4792.7|22
1684922100000|2023-05-24 09:55:00|4799|4793|4798.7|4792.7|4800.4|4794.4|4798.7|4792.7|43
1684922400000|2023-05-24 10:00:00|4798.5|4792.5|4793.4|4787.4|4798.7|4792.7|4791.7|4785.7|64
1684922700000|2023-05-24 10:05:00|4792.4|4786.4|4792.9|4786.9|4794.4|4788.4|4792.4|4786.4|83
1684923000000|2023-05-24 10:10:00|4792.7|4786.7|4794.4|4788.4|4794.4|4788.4|4792.7|4786.7|16
1684923300000|2023-05-24 10:15:00|4794.2|4788.2|4793.2|4787.2|4794.4|4788.4|4792.7|4786.7|4
1684923600000|2023-05-24 10:20:00|4793.4|4787.4|4783.4|4777.4|4793.4|4787.4|4783.4|4777.4|40
1684923900000|2023-05-24 10:25:00|4783.2|4777.2|4781.2|4775.2|4784.4|4778.4|4780|4774|8
1684924200000|2023-05-24 10:30:00|4781|4775|4781.2|4775.2|4783.7|4777.7|4779.7|4773.7|8
1684924500000|2023-05-24 10:35:00|4781|4775|4779|4773|4781|4775|4778.5|4772.5|22
1684924800000|2023-05-24 10:40:00|4778.5|4772.5|4773.5|4767.5|4778.5|4772.5|4773.2|4767.2|29
1684925100000|2023-05-24 10:45:00|4774|4768|4766.7|4760.7|4775|4769|4765.5|4759.5|54
1684925400000|2023-05-24 10:50:00|4767.2|4761.2|4768.5|4762.5|4769.5|4763.5|4764.7|4758.7|10
1684925700000|2023-05-24 10:55:00|4769|4763|4766.5|4760.5|4769.7|4763.7|4765.5|4759.5|5
1684926000000|2023-05-24 11:00:00|4766.7|4760.7|4768.7|4762.7|4771.5|4765.5|4763.2|4757.2|35
1684926300000|2023-05-24 11:05:00|4769|4763|4770.2|4764.2|4770.5|4764.5|4767.5|4761.5|11
1684926600000|2023-05-24 11:10:00|4769.7|4763.7|4767.7|4761.7|4770.7|4764.7|4767.7|4761.7|2
1684926900000|2023-05-24 11:15:00|4767.2|4761.2|4767.7|4761.7|4767.7|4761.7|4763.5|4757.5|29
1684927200000|2023-05-24 11:20:00|4766.7|4760.7|4761.9|4755.9|4767.4|4761.4|4759.2|4753.2|65
1684927500000|2023-05-24 11:25:00|4762.2|4756.2|4763.2|4757.2|4765.5|4759.5|4760.7|4754.7|114
1684927800000|2023-05-24 11:30:00|4762.9|4756.9|4764.7|4758.7|4764.7|4758.7|4760|4754|31
1684928100000|2023-05-24 11:35:00|4764.5|4758.5|4770.4|4764.4|4773.7|4767.7|4764.2|4758.2|30
1684928400000|2023-05-24 11:40:00|4770.7|4764.7|4770.2|4764.2|4772.9|4766.9|4770.2|4764.2|22
1684928700000|2023-05-24 11:45:00|4770.4|4764.4|4768.7|4762.7|4771.2|4765.2|4768.7|4762.7|23
1684929000000|2023-05-24 11:50:00|4767.2|4761.2|4768.2|4762.2|4769.9|4763.9|4766.4|4760.4|13
1684929300000|2023-05-24 11:55:00|4768.4|4762.4|4770.2|4764.2|4770.7|4764.7|4767.7|4761.7|26
1684929600000|2023-05-24 12:00:00|4770.4|4764.4|4771.2|4765.2|4771.9|4765.9|4767.7|4761.7|35
1684929900000|2023-05-24 12:05:00|4771.7|4765.7|4773.2|4767.2|4774.7|4768.7|4769.2|4763.2|43
1684930200000|2023-05-24 12:10:00|4772.5|4766.5|4773.2|4767.2|4774.5|4768.5|4771.7|4765.7|56
1684930500000|2023-05-24 12:15:00|4772.2|4766.2|4768.5|4762.5|4772.5|4766.5|4768.2|4762.2|16
1684930800000|2023-05-24 12:20:00|4768.2|4762.2|4774.5|4768.5|4780.7|4774.7|4768.2|4762.2|156
1684931100000|2023-05-24 12:25:00|4774.7|4768.7|4783.5|4777.5|4784|4778|4774.5|4768.5|76
1684931400000|2023-05-24 12:30:00|4783.2|4777.2|4782|4776|4786.5|4780.5|4781|4775|63
1684931700000|2023-05-24 12:35:00|4782.5|4776.5|4783.5|4777.5|4785.3|4779.3|4773.5|4767.5|58
1684932000000|2023-05-24 12:40:00|4783.2|4777.2|4780.5|4774.5|4783.8|4777.8|4779.3|4773.3|23
1684935000000|2023-05-24 13:30:00|4784|4778|4852.3|4846.3|4856.8|4850.8|4782.7|4776.7|2171
1684935300000|2023-05-24 13:35:00|4852.1|4846.1|4851.1|4845.1|4869.6|4863.6|4843.8|4837.8|960
1684935600000|2023-05-24 13:40:00|4850.8|4844.8|4836.4|4830.4|4853.6|4847.6|4823.8|4817.8|730
1684935900000|2023-05-24 13:45:00|4836.1|4830.1|4848.9|4842.9|4855.4|4849.4|4831.8|4825.8|785
1684936200000|2023-05-24 13:50:00|4849.4|4843.4|4851.4|4845.4|4866.4|4860.4|4843.6|4837.6|885
1684936500000|2023-05-24 13:55:00|4851.1|4845.1|4850.4|4844.4|4857.9|4851.9|4846.1|4840.1|539
1684936800000|2023-05-24 14:00:00|4850.1|4844.1|4845.1|4839.1|4866.6|4860.6|4844.9|4838.9|605
1684937100000|2023-05-24 14:05:00|4846.5|4840.5|4849.9|4843.9|4855.6|4849.6|4832.6|4826.6|665
1684937400000|2023-05-24 14:10:00|4850.9|4844.9|4861.2|4855.2|4864.6|4858.6|4850.9|4844.9|463
1684937700000|2023-05-24 14:15:00|4860.6|4854.6|4865.4|4859.4|4868.9|4862.9|4852.2|4846.2|705
1684938000000|2023-05-24 14:20:00|4864.9|4858.9|4854.6|4848.6|4866.4|4860.4|4845.6|4839.6|524
1684938300000|2023-05-24 14:25:00|4854.4|4848.4|4851.7|4845.7|4858.6|4852.6|4847.6|4841.6|316
1684938600000|2023-05-24 14:30:00|4852.1|4846.1|4877.9|4871.9|4878.9|4872.9|4850.6|4844.6|1226
1684938900000|2023-05-24 14:35:00|4878.4|4872.4|4884.7|4878.7|4892.7|4886.7|4870.2|4864.2|615
1684939200000|2023-05-24 14:40:00|4884.4|4878.4|4874.9|4868.9|4884.4|4878.4|4873.2|4867.2|552
1684939500000|2023-05-24 14:45:00|4873.9|4867.9|4870.2|4864.2|4874.2|4868.2|4859.7|4853.7|399
1684939800000|2023-05-24 14:50:00|4870.4|4864.4|4881.4|4875.4|4883.4|4877.4|4867.2|4861.2|498
1684940100000|2023-05-24 14:55:00|4881.2|4875.2|4872.4|4866.4|4883.9|4877.9|4872.2|4866.2|359
1684940400000|2023-05-24 15:00:00|4872.2|4866.2|4849.4|4843.4|4877.2|4871.2|4845.6|4839.6|651
1684940700000|2023-05-24 15:05:00|4849.1|4843.1|4828.1|4822.1|4849.4|4843.4|4826.1|4820.1|370
1684941000000|2023-05-24 15:10:00|4828.4|4822.4|4837.8|4831.8|4846.1|4840.1|4826.4|4820.4|230
1684941300000|2023-05-24 15:15:00|4838.6|4832.6|4843.1|4837.1|4844.8|4838.8|4832.6|4826.6|149
1684941600000|2023-05-24 15:20:00|4842.8|4836.8|4848.3|4842.3|4851.4|4845.4|4836.4|4830.4|325
1684941900000|2023-05-24 15:25:00|4843.1|4837.1|4848.1|4842.1|4859.9|4853.9|4843.1|4837.1|253
1684942200000|2023-05-24 15:30:00|4848.8|4842.8|4858.4|4852.4|4864.9|4858.9|4848.6|4842.6|320
1684942500000|2023-05-24 15:35:00|4857.8|4851.8|4844.6|4838.6|4861.6|4855.6|4844.1|4838.1|368
1684942800000|2023-05-24 15:40:00|4844.1|4838.1|4846.4|4840.4|4847.6|4841.6|4838.8|4832.8|285
1684943100000|2023-05-24 15:45:00|4846.9|4840.9|4840.6|4834.6|4847.4|4841.4|4836.1|4830.1|154
1684943400000|2023-05-24 15:50:00|4841.1|4835.1|4846.4|4840.4|4849.1|4843.1|4838.4|4832.4|193
1684943700000|2023-05-24 15:55:00|4846.6|4840.6|4847.1|4841.1|4851.1|4845.1|4844.1|4838.1|152
1684944000000|2023-05-24 16:00:00|4846.8|4840.8|4852.1|4846.1|4852.1|4846.1|4844.8|4838.8|271
1684944300000|2023-05-24 16:05:00|4851.6|4845.6|4844.3|4838.3|4852.1|4846.1|4843.9|4837.9|157
1684944600000|2023-05-24 16:10:00|4844.6|4838.6|4836.3|4830.3|4845.4|4839.4|4835.3|4829.3|329
1684944900000|2023-05-24 16:15:00|4836.8|4830.8|4835.8|4829.8|4841.1|4835.1|4835.3|4829.3|180
1684945200000|2023-05-24 16:20:00|4835.3|4829.3|4825.1|4819.1|4837.6|4831.6|4822.3|4816.3|357
1684945500000|2023-05-24 16:25:00|4824.8|4818.8|4822.8|4816.8|4825.6|4819.6|4815.6|4809.6|469
1684945800000|2023-05-24 16:30:00|4823.1|4817.1|4816.6|4810.6|4823.1|4817.1|4813.6|4807.6|424
1684946100000|2023-05-24 16:35:00|4817.6|4811.6|4820.6|4814.6|4822.6|4816.6|4814.6|4808.6|366
1684946400000|2023-05-24 16:40:00|4821.1|4815.1|4820.8|4814.8|4822.8|4816.8|4818.3|4812.3|261
1684946700000|2023-05-24 16:45:00|4821.3|4815.3|4822.8|4816.8|4825.6|4819.6|4818.6|4812.6|206
1684947000000|2023-05-24 16:50:00|4822.3|4816.3|4830.8|4824.8|4832.5|4826.5|4822.3|4816.3|282
1684947300000|2023-05-24 16:55:00|4831.8|4825.8|4819.3|4813.3|4835.5|4829.5|4816.6|4810.6|338
1684947600000|2023-05-24 17:00:00|4819.6|4813.6|4812|4806|4820|4814|4811.8|4805.8|431
1684947900000|2023-05-24 17:05:00|4809.5|4803.5|4807.8|4801.8|4810.5|4804.5|4803|4797|646
1684948200000|2023-05-24 17:10:00|4808.3|4802.3|4798.5|4792.5|4808.8|4802.8|4796.3|4790.3|448
1684948500000|2023-05-24 17:15:00|4799|4793|4799.8|4793.8|4803.8|4797.8|4793.3|4787.3|586
1684948800000|2023-05-24 17:20:00|4799.5|4793.5|4800|4794|4810|4804|4799.3|4793.3|308
1684949100000|2023-05-24 17:25:00|4801|4795|4800|4794|4801.3|4795.3|4795.8|4789.8|486
1684949400000|2023-05-24 17:30:00|4800.3|4794.3|4814.3|4808.3|4815|4809|4800|4794|332
1684949700000|2023-05-24 17:35:00|4814|4808|4808|4802|4816.8|4810.8|4807|4801|231
1684950000000|2023-05-24 17:40:00|4807.5|4801.5|4806.5|4800.5|4810.3|4804.3|4802|4796|458
1684950300000|2023-05-24 17:45:00|4806.3|4800.3|4800.5|4794.5|4808.5|4802.5|4798.3|4792.3|499
1684950600000|2023-05-24 17:50:00|4799.3|4793.3|4803.3|4797.3|4805.5|4799.5|4798.5|4792.5|398
1684950900000|2023-05-24 17:55:00|4803|4797|4800.5|4794.5|4804.8|4798.8|4798.5|4792.5|306
1684951200000|2023-05-24 18:00:00|4799.8|4793.8|4807.3|4801.3|4807.5|4801.5|4792|4786|774
1684951500000|2023-05-24 18:05:00|4807|4801|4809.3|4803.3|4811.3|4805.3|4801.8|4795.8|463
1684951800000|2023-05-24 18:10:00|4809.8|4803.8|4805.3|4799.3|4818.1|4812.1|4804.3|4798.3|1748
1684952100000|2023-05-24 18:15:00|4805|4799|4801.1|4795.1|4807.5|4801.5|4796.5|4790.5|428
1684972800000|2023-05-25 00:00:00|4815.1|4809.1|4813.8|4807.8|4821.1|4815.1|4808.1|4802.1|136
1684973100000|2023-05-25 00:05:00|4813.5|4807.5|4813.3|4807.3|4818.6|4812.6|4812.6|4806.6|34
1684973400000|2023-05-25 00:10:00|4812.8|4806.8|4809.3|4803.3|4814.3|4808.3|4809.3|4803.3|30
1684973700000|2023-05-25 00:15:00|4809.6|4803.6|4814.1|4808.1|4814.1|4808.1|4809.6|4803.6|11
1684974000000|2023-05-25 00:20:00|4813.6|4807.6|4814.1|4808.1|4814.1|4808.1|4810.1|4804.1|17
1684974300000|2023-05-25 00:25:00|4813.8|4807.8|4817.8|4811.8|4817.8|4811.8|4813.1|4807.1|24
1684974600000|2023-05-25 00:30:00|4818.1|4812.1|4817.1|4811.1|4819.1|4813.1|4816.3|4810.3|9
1684974900000|2023-05-25 00:35:00|4816.8|4810.8|4814.8|4808.8|4817.8|4811.8|4814.1|4808.1|9
1684975200000|2023-05-25 00:40:00|4814.3|4808.3|4810.1|4804.1|4814.6|4808.6|4810.1|4804.1|10
1684975500000|2023-05-25 00:45:00|4810.3|4804.3|4811.1|4805.1|4811.8|4805.8|4810.1|4804.1|1
1684975800000|2023-05-25 00:50:00|4810.3|4804.3|4816.1|4810.1|4816.1|4810.1|4810.3|4804.3|4
1684976100000|2023-05-25 00:55:00|4816.3|4810.3|4816.1|4810.1|4819.5|4813.5|4815.1|4809.1|16
1684976400000|2023-05-25 01:00:00|4816.6|4810.6|4816.6|4810.6|4823.6|4817.6|4813.6|4807.6|79
1684976700000|2023-05-25 01:05:00|4816.8|4810.8|4812.1|4806.1|4817.1|4811.1|4811.1|4805.1|20
1684977000000|2023-05-25 01:10:00|4812.8|4806.8|4815.1|4809.1|4817.6|4811.6|4812.6|4806.6|22
1684977300000|2023-05-25 01:15:00|4815.8|4809.8|4813.6|4807.6|4816.1|4810.1|4811.1|4805.1|9
1684977600000|2023-05-25 01:20:00|4814.6|4808.6|4809.8|4803.8|4816.1|4810.1|4809.1|4803.1|9
1684977900000|2023-05-25 01:25:00|4810.1|4804.1|4807.1|4801.1|4811.6|4805.6|4802.6|4796.6|14
1684978200000|2023-05-25 01:30:00|4807.3|4801.3|4808.8|4802.8|4812.1|4806.1|4804.3|4798.3|23
1684978500000|2023-05-25 01:35:00|4808.6|4802.6|4801.8|4795.8|4808.8|4802.8|4801.8|4795.8|27
1684978800000|2023-05-25 01:40:00|4801.5|4795.5|4802|4796|4802.8|4796.8|4800.8|4794.8|30
1684979100000|2023-05-25 01:45:00|4802.3|4796.3|4807|4801|4807.5|4801.5|4801.3|4795.3|13
1684979400000|2023-05-25 01:50:00|4806.5|4800.5|4801.3|4795.3|4806.5|4800.5|4801.3|4795.3|2
1684979700000|2023-05-25 01:55:00|4801.5|4795.5|4801.8|4795.8|4803.5|4797.5|4801.3|4795.3|10
1684980000000|2023-05-25 02:00:00|4802.5|4796.5|4804.3|4798.3|4806|4800|4801.8|4795.8|3
1684980300000|2023-05-25 02:05:00|4803.8|4797.8|4800.5|4794.5|4804|4798|4799.3|4793.3|30
1684980600000|2023-05-25 02:10:00|4800.8|4794.8|4803.5|4797.5|4805.5|4799.5|4799.8|4793.8|7
1684980900000|2023-05-25 02:15:00|4803.3|4797.3|4801.5|4795.5|4803.5|4797.5|4801.5|4795.5|3
1684981200000|2023-05-25 02:20:00|4801.8|4795.8|4799.8|4793.8|4801.8|4795.8|4799.8|4793.8|5
1684981500000|2023-05-25 02:25:00|4799.3|4793.3|4801.6|4795.6|4801.6|4795.6|4799.3|4793.3|8
1684981800000|2023-05-25 02:30:00|4802.6|4796.6|4810.6|4804.6|4810.6|4804.6|4800.8|4794.8|27
1684982100000|2023-05-25 02:35:00|4810.1|4804.1|4815.6|4809.6|4816.3|4810.3|4807.3|4801.3|23
1684982400000|2023-05-25 02:40:00|4815.3|4809.3|4813.6|4807.6|4817.8|4811.8|4812.1|4806.1|18
1684982700000|2023-05-25 02:45:00|4813.8|4807.8|4809.6|4803.6|4817.3|4811.3|4809.3|4803.3|18
1684983000000|2023-05-25 02:50:00|4809.3|4803.3|4804.3|4798.3|4809.6|4803.6|4804.3|4798.3|7
1684983300000|2023-05-25 02:55:00|4804.6|4798.6|4803.8|4797.8|4806.8|4800.8|4802.8|4796.8|11
1684983600000|2023-05-25 03:00:00|4804.1|4798.1|4803.3|4797.3|4806.1|4800.1|4802.8|4796.8|2
1684983900000|2023-05-25 03:05:00|4803.8|4797.8|4798.6|4792.6|4805.3|4799.3|4798.3|4792.3|11
1684984200000|2023-05-25 03:10:00|4799.1|4793.1|4805.8|4799.8|4806.8|4800.8|4799.1|4793.1|4
1684984500000|2023-05-25 03:15:00|4805.6|4799.6|4808.6|4802.6|4808.8|4802.8|4804.3|4798.3|11
1684984800000|2023-05-25 03:20:00|4807.6|4801.6|4800.3|4794.3|4807.6|4801.6|4799.6|4793.6|13
1684985100000|2023-05-25 03:25:00|4800.6|4794.6|4801.1|4795.1|4802.3|4796.3|4800.3|4794.3|7
1684985400000|2023-05-25 03:30:00|4801.6|4795.6|4805.6|4799.6|4805.8|4799.8|4801.1|4795.1|22
1684985700000|2023-05-25 03:35:00|4805.1|4799.1|4809.8|4803.8|4810.6|4804.6|4804.5|4798.5|29
1684986000000|2023-05-25 03:40:00|4810.1|4804.1|4810.3|4804.3|4814.1|4808.1|4809.1|4803.1|33
1684986300000|2023-05-25 03:45:00|4811.1|4805.1|4813.8|4807.8|4815.1|4809.1|4810.8|4804.8|22
1684986600000|2023-05-25 03:50:00|4814.3|4808.3|4817.8|4811.8|4818.6|4812.6|4813.8|4807.8|33
1684986900000|2023-05-25 03:55:00|4818.1|4812.1|4821.3|4815.3|4821.3|4815.3|4817.6|4811.6|24
1684987200000|2023-05-25 04:00:00|4821.1|4815.1|4818.6|4812.6|4822.3|4816.3|4818.6|4812.6|25
1684987500000|2023-05-25 04:05:00|4818.8|4812.8|4817.1|4811.1|4818.8|4812.8|4814.8|4808.8|6
1684987800000|2023-05-25 04:10:00|4816.8|4810.8|4816.6|4810.6|4817.8|4811.8|4816.6|4810.6|3
1684988100000|2023-05-25 04:15:00|4816.3|4810.3|4817.3|4811.3|4817.6|4811.6|4815.8|4809.8|5
1684988400000|2023-05-25 04:20:00|4817.6|4811.6|4818.3|4812.3|4818.8|4812.8|4817.3|4811.3|2
1684988700000|2023-05-25 04:25:00|4818.5|4812.5|4817.8|4811.8|4818.8|4812.8|4817.1|4811.1|3
1684989000000|2023-05-25 04:30:00|4816.3|4810.3|4815.8|4809.8|4817.8|4811.8|4815.6|4809.6|5
1684989300000|2023-05-25 04:35:00|4815.6|4809.6|4815.8|4809.8|4817.8|4811.8|4815.6|4809.6|8
1684989600000|2023-05-25 04:40:00|4815.5|4809.5|4815.3|4809.3|4816.8|4810.8|4815.1|4809.1|9
1684989900000|2023-05-25 04:45:00|4815.1|4809.1|4815|4809|4815.8|4809.8|4813.3|4807.3|9
1684990200000|2023-05-25 04:50:00|4814.8|4808.8|4814.1|4808.1|4815.3|4809.3|4814.1|4808.1|3
1684990500000|2023-05-25 04:55:00|4812.8|4806.8|4813.1|4807.1|4813.3|4807.3|4812.3|4806.3|7
1684990800000|2023-05-25 05:00:00|4813.3|4807.3|4814.8|4808.8|4817.6|4811.6|4813.1|4807.1|7
1684991100000|2023-05-25 05:05:00|4815.3|4809.3|4815.1|4809.1|4816.1|4810.1|4815.1|4809.1|5
1684991400000|2023-05-25 05:10:00|4814.6|4808.6|4816.6|4810.6|4816.6|4810.6|4813.1|4807.1|19
1684991700000|2023-05-25 05:15:00|4816.1|4810.1|4813.1|4807.1|4816.1|4810.1|4813.1|4807.1|26
1684992000000|2023-05-25 05:20:00|4814.3|4808.3|4813.8|4807.8|4814.6|4808.6|4810.5|4804.5|9
1684992300000|2023-05-25 05:25:00|4814.1|4808.1|4813.6|4807.6|4814.8|4808.8|4812.3|4806.3|14
1684992600000|2023-05-25 05:30:00|4813.1|4807.1|4811.8|4805.8|4813.8|4807.8|4810.8|4804.8|14
1684992900000|2023-05-25 05:35:00|4812.1|4806.1|4808.1|4802.1|4813.3|4807.3|4807.8|4801.8|15
1684993200000|2023-05-25 05:40:00|4807.8|4801.8|4806.8|4800.8|4808.1|4802.1|4805.3|4799.3|19
1684993500000|2023-05-25 05:45:00|4805.8|4799.8|4804.3|4798.3|4806.6|4800.6|4804.3|4798.3|15
1684993800000|2023-05-25 05:50:00|4805.6|4799.6|4805.3|4799.3|4806.3|4800.3|4804.3|4798.3|15
1684994100000|2023-05-25 05:55:00|4805.1|4799.1|4800.8|4794.8|4805.3|4799.3|4800.3|4794.3|43
1684994400000|2023-05-25 06:00:00|4800.6|4794.6|4799.8|4793.8|4800.6|4794.6|4797.6|4791.6|43
1684994700000|2023-05-25 06:05:00|4799.6|4793.6|4798.3|4792.3|4803.1|4797.1|4798.1|4792.1|24
1684995000000|2023-05-25 06:10:00|4798.1|4792.1|4801.8|4795.8|4803.1|4797.1|4798.1|4792.1|16
1684995300000|2023-05-25 06:15:00|4802.3|4796.3|4805.3|4799.3|4808.1|4802.1|4801.8|4795.8|22
1684995600000|2023-05-25 06:20:00|4804.8|4798.8|4809.3|4803.3|4809.3|4803.3|4801.6|4795.6|19
1684995900000|2023-05-25 06:25:00|4809.6|4803.6|4816.6|4810.6|4818.6|4812.6|4809.6|4803.6|48
1684996200000|2023-05-25 06:30:00|4816.3|4810.3|4819.6|4813.6|4819.6|4813.6|4814.1|4808.1|16
1684996500000|2023-05-25 06:35:00|4820.1|4814.1|4816.1|4810.1|4825.6|4819.6|4814.6|4808.6|29
1684996800000|2023-05-25 06:40:00|4815.3|4809.3|4811.6|4805.6|4815.6|4809.6|4810.1|4804.1|30
1684997100000|2023-05-25 06:45:00|4811.1|4805.1|4816.1|4810.1|4819.6|4813.6|4810.3|4804.3|15
1684997400000|2023-05-25 06:50:00|4815.6|4809.6|4818.8|4812.8|4821.1|4815.1|4815.1|4809.1|27
1684997700000|2023-05-25 06:55:00|4819.1|4813.1|4811.6|4805.6|4820.3|4814.3|4809.8|4803.8|15
1684998000000|2023-05-25 07:00:00|4811.1|4805.1|4805.3|4799.3|4811.3|4805.3|4802.3|4796.3|39
1684998300000|2023-05-25 07:05:00|4805.1|4799.1|4807.3|4801.3|4809.1|4803.1|4803.3|4797.3|14
1684998600000|2023-05-25 07:10:00|4807.1|4801.1|4802.3|4796.3|4808.1|4802.1|4800.3|4794.3|21
1684998900000|2023-05-25 07:15:00|4801.8|4795.8|4807.6|4801.6|4807.8|4801.8|4801.8|4795.8|23
1684999200000|2023-05-25 07:20:00|4807.3|4801.3|4817.1|4811.1|4818.6|4812.6|4807.3|4801.3|85
1684999500000|2023-05-25 07:25:00|4816.8|4810.8|4822.3|4816.3|4824.3|4818.3|4813.3|4807.3|55
1684999800000|2023-05-25 07:30:00|4822.1|4816.1|4825.1|4819.1|4826.1|4820.1|4821.3|4815.3|62
1685000100000|2023-05-25 07:35:00|4826.1|4820.1|4821.6|4815.6|4826.1|4820.1|4821.4|4815.4|67
1685000400000|2023-05-25 07:40:00|4822.1|4816.1|4825.6|4819.6|4831.1|4825.1|4821.4|4815.4|66
1685000700000|2023-05-25 07:45:00|4824.8|4818.8|4823.1|4817.1|4825.1|4819.1|4821.8|4815.8|44
1685001000000|2023-05-25 07:50:00|4822.6|4816.6|4825.8|4819.8|4826.3|4820.3|4821.6|4815.6|64
1685001300000|2023-05-25 07:55:00|4826.3|4820.3|4824.3|4818.3|4830.6|4824.6|4821.8|4815.8|77
1685001600000|2023-05-25 08:00:00|4826.1|4820.1|4823.6|4817.6|4831.8|4825.8|4821.8|4815.8|78
1685001900000|2023-05-25 08:05:00|4825.6|4819.6|4825.1|4819.1|4828.6|4822.6|4822.6|4816.6|21
1685002200000|2023-05-25 08:10:00|4826.4|4820.4|4820.1|4814.1|4826.8|4820.8|4820.1|4814.1|164
1685002500000|2023-05-25 08:15:00|4819.8|4813.8|4821.6|4815.6|4822.1|4816.1|4819.8|4813.8|39
1685002800000|2023-05-25 08:20:00|4822.1|4816.1|4821.6|4815.6|4822.1|4816.1|4819.8|4813.8|17
1685003100000|2023-05-25 08:25:00|4821.1|4815.1|4820.1|4814.1|4824.3|4818.3|4819.8|4813.8|14
1685003400000|2023-05-25 08:30:00|4820.6|4814.6|4812.6|4806.6|4821.6|4815.6|4812.3|4806.3|32
1685003700000|2023-05-25 08:35:00|4812.8|4806.8|4814.1|4808.1|4817.6|4811.6|4812.8|4806.8|19
1685004000000|2023-05-25 08:40:00|4813.8|4807.8|4818.1|4812.1|4820.1|4814.1|4812.3|4806.3|17
1685004300000|2023-05-25 08:45:00|4817.6|4811.6|4814.3|4808.3|4818.8|4812.8|4812.3|4806.3|30
1685004600000|2023-05-25 08:50:00|4814.6|4808.6|4816.6|4810.6|4821.8|4815.8|4814.1|4808.1|17
1685004900000|2023-05-25 08:55:00|4815.8|4809.8|4812.4|4806.4|4816.1|4810.1|4812.4|4806.4|7
1685005200000|2023-05-25 09:00:00|4811.8|4805.8|4813.9|4807.9|4816.6|4810.6|4811.8|4805.8|9
1685005500000|2023-05-25 09:05:00|4812.8|4806.8|4812.6|4806.6|4813.6|4807.6|4811.8|4805.8|3
1685005800000|2023-05-25 09:10:00|4812.1|4806.1|4812.1|4806.1|4812.6|4806.6|4808.6|4802.6|19
1685006100000|2023-05-25 09:15:00|4812.4|4806.4|4818.9|4812.9|4819.4|4813.4|4810.6|4804.6|42
1685006400000|2023-05-25 09:20:00|4818.6|4812.6|4819.4|4813.4|4820.6|4814.6|4816.1|4810.1|21
1685006700000|2023-05-25 09:25:00|4819.9|4813.9|4815.4|4809.4|4819.9|4813.9|4813.6|4807.6|16
1685007000000|2023-05-25 09:30:00|4815.1|4809.1|4816.9|4810.9|4818.1|4812.1|4813.6|4807.6|9
1685007300000|2023-05-25 09:35:00|4817.6|4811.6|4823.6|4817.6|4825.4|4819.4|4817.6|4811.6|35
1685007600000|2023-05-25 09:40:00|4823.4|4817.4|4820.6|4814.6|4823.4|4817.4|4817.4|4811.4|24
1685007900000|2023-05-25 09:45:00|4820.9|4814.9|4823.9|4817.9|4824.6|4818.6|4819.9|4813.9|10
1685008200000|2023-05-25 09:50:00|4823.4|4817.4|4819.6|4813.6|4823.9|4817.9|4819.6|4813.6|8
1685008500000|2023-05-25 09:55:00|4819.8|4813.8|4817.6|4811.6|4819.8|4813.8|4815.6|4809.6|17
1685008800000|2023-05-25 10:00:00|4817.1|4811.1|4811.8|4805.8|4817.4|4811.4|4811.1|4805.1|17
1685009100000|2023-05-25 10:05:00|4811.6|4805.6|4821.4|4815.4|4821.4|4815.4|4811.1|4805.1|23
1685009400000|2023-05-25 10:10:00|4821.1|4815.1|4830.4|4824.4|4830.4|4824.4|4819.9|4813.9|70
1685009700000|2023-05-25 10:15:00|4830.6|4824.6|4835.6|4829.6|4836.9|4830.9|4830.4|4824.4|126
1685010000000|2023-05-25 10:20:00|4835.9|4829.9|4837.8|4831.8|4837.9|4831.9|4835.6|4829.6|51
1685010300000|2023-05-25 10:25:00|4837.3|4831.3|4841.3|4835.3|4842.1|4836.1|4834.3|4828.3|107
1685010600000|2023-05-25 10:30:00|4841.1|4835.1|4840.8|4834.8|4842.1|4836.1|4840.1|4834.1|29
1685010900000|2023-05-25 10:35:00|4840.6|4834.6|4840.3|4834.3|4842.3|4836.3|4839.6|4833.6|85
1685011200000|2023-05-25 10:40:00|4839.9|4833.9|4843.8|4837.8|4845.1|4839.1|4838.8|4832.8|52
1685011500000|2023-05-25 10:45:00|4842.3|4836.3|4841.3|4835.3|4847.3|4841.3|4840.1|4834.1|95
1685011800000|2023-05-25 10:50:00|4840.9|4834.9|4843.8|4837.8|4844.1|4838.1|4840.9|4834.9|30
1685012100000|2023-05-25 10:55:00|4844.1|4838.1|4843.4|4837.4|4844.1|4838.1|4840.8|4834.8|26
1685012400000|2023-05-25 11:00:00|4843.6|4837.6|4837.1|4831.1|4843.6|4837.6|4836.6|4830.6|30
1685012700000|2023-05-25 11:05:00|4836.9|4830.9|4837.3|4831.3|4838.3|4832.3|4833.1|4827.1|66
1685013000000|2023-05-25 11:10:00|4836.6|4830.6|4839.8|4833.8|4839.8|4833.8|4835.6|4829.6|22
1685013300000|2023-05-25 11:15:00|4839.6|4833.6|4850.8|4844.8|4853.1|4847.1|4837.6|4831.6|135
1685013600000|2023-05-25 11:20:00|4851.1|4845.1|4845.9|4839.9|4852.8|4846.8|4843.8|4837.8|119
1685013900000|2023-05-25 11:25:00|4845.6|4839.6|4844.6|4838.6|4849.1|4843.1|4844.6|4838.6|50
1685014200000|2023-05-25 11:30:00|4846.6|4840.6|4844.6|4838.6|4848.6|4842.6|4843.9|4837.9|67
1685014500000|2023-05-25 11:35:00|4844.4|4838.4|4845.4|4839.4|4847.9|4841.9|4844.1|4838.1|25
1685014800000|2023-05-25 11:40:00|4844.9|4838.9|4843.1|4837.1|4845.6|4839.6|4841.6|4835.6|73
1685015100000|2023-05-25 11:45:00|4844.4|4838.4|4847.1|4841.1|4848.4|4842.4|4843.6|4837.6|167
1685015400000|2023-05-25 11:50:00|4846.9|4840.9|4849.6|4843.6|4850.1|4844.1|4845.9|4839.9|95
1685015700000|2023-05-25 11:55:00|4849.4|4843.4|4854.6|4848.6|4855.6|4849.6|4847.9|4841.9|72
1685016000000|2023-05-25 12:00:00|4855.6|4849.6|4851.6|4845.6|4863.9|4857.9|4851.6|4845.6|121
1685016300000|2023-05-25 12:05:00|4852.1|4846.1|4858.4|4852.4|4861.4|4855.4|4851.6|4845.6|109
1685016600000|2023-05-25 12:10:00|4858.7|4852.7|4860.4|4854.4|4864.1|4858.1|4856.9|4850.9|114
1685016900000|2023-05-25 12:15:00|4860.6|4854.6|4864.4|4858.4|4867.2|4861.2|4860.4|4854.4|276
1685017200000|2023-05-25 12:20:00|4863.6|4857.6|4856.4|4850.4|4865.4|4859.4|4855.4|4849.4|107
1685017500000|2023-05-25 12:25:00|4855.9|4849.9|4853.1|4847.1|4856.1|4850.1|4850.9|4844.9|88
1685017800000|2023-05-25 12:30:00|4852.9|4846.9|4851.9|4845.9|4853.4|4847.4|4848.9|4842.9|70
1685018100000|2023-05-25 12:35:00|4851.7|4845.7|4850.7|4844.7|4854.7|4848.7|4848.9|4842.9|67
1685018400000|2023-05-25 12:40:00|4851.2|4845.2|4851.7|4845.7|4857.9|4851.9|4848.9|4842.9|118
1685021400000|2023-05-25 13:30:00|4833.9|4827.9|4853.2|4847.2|4856.4|4850.4|4822.6|4816.6|1677
1685021700000|2023-05-25 13:35:00|4854.2|4848.2|4863.7|4857.7|4875.4|4869.4|4852.4|4846.4|941
1685022000000|2023-05-25 13:40:00|4862.7|4856.7|4856.7|4850.7|4864.2|4858.2|4853.7|4847.7|654
1685022300000|2023-05-25 13:45:00|4856.9|4850.9|4855.7|4849.7|4872.2|4866.2|4848.9|4842.9|781
1685022600000|2023-05-25 13:50:00|4854.7|4848.7|4846.2|4840.2|4862.7|4856.7|4838.2|4832.2|546
1685022900000|2023-05-25 13:55:00|4845.9|4839.9|4861.9|4855.9|4864|4858|4845.9|4839.9|498
1685023200000|2023-05-25 14:00:00|4861.7|4855.7|4864.2|4858.2|4866.7|4860.7|4856|4850|548
1685023500000|2023-05-25 14:05:00|4864.5|4858.5|4850.7|4844.7|4866.7|4860.7|4848.2|4842.2|504
1685023800000|2023-05-25 14:10:00|4850.5|4844.5|4834.7|4828.7|4855.5|4849.5|4833.7|4827.7|543
1685024100000|2023-05-25 14:15:00|4834.2|4828.2|4832.7|4826.7|4837.7|4831.7|4824.4|4818.4|460
1685024400000|2023-05-25 14:20:00|4833.7|4827.7|4836.7|4830.7|4838.7|4832.7|4823.2|4817.2|463
1685024700000|2023-05-25 14:25:00|4835.7|4829.7|4863.5|4857.5|4865.2|4859.2|4834.2|4828.2|680
1685025000000|2023-05-25 14:30:00|4863.7|4857.7|4877.2|4871.2|4884.2|4878.2|4852.2|4846.2|807
1685025300000|2023-05-25 14:35:00|4877.5|4871.5|4886.5|4880.5|4889.2|4883.2|4876|4870|697
1685025600000|2023-05-25 14:40:00|4886.2|4880.2|4885|4879|4888.2|4882.2|4878|4872|694
1685025900000|2023-05-25 14:45:00|4885.2|4879.2|4866.2|4860.2|4887.7|4881.7|4865.2|4859.2|519
1685026200000|2023-05-25 14:50:00|4866.7|4860.7|4876.2|4870.2|4882.2|4876.2|4866|4860|525
1685026500000|2023-05-25 14:55:00|4876.7|4870.7|4879.7|4873.7|4881.2|4875.2|4869.2|4863.2|310
1685026800000|2023-05-25 15:00:00|4880.2|4874.2|4883.7|4877.7|4889|4883|4871|4865|390
1685027100000|2023-05-25 15:05:00|4883.5|4877.5|4887.7|4881.7|4896.7|4890.7|4881.5|4875.5|490
1685027400000|2023-05-25 15:10:00|4888.7|4882.7|4903.5|4897.5|4904|4898|4888.5|4882.5|556
1685027700000|2023-05-25 15:15:00|4903.2|4897.2|4894|4888|4910|4904|4894|4888|765
1685028000000|2023-05-25 15:20:00|4893.7|4887.7|4881.5|4875.5|4899.5|4893.5|4880|4874|354
1685028300000|2023-05-25 15:25:00|4881.7|4875.7|4884.2|4878.2|4887.7|4881.7|4872.5|4866.5|347
1685028600000|2023-05-25 15:30:00|4885|4879|4867.7|4861.7|4886|4880|4863|4857|475
1685028900000|2023-05-25 15:35:00|4867.4|4861.4|4870.2|4864.2|4871.7|4865.7|4862.7|4856.7|452
1685029200000|2023-05-25 15:40:00|4869.2|4863.2|4863.4|4857.4|4870.2|4864.2|4858.9|4852.9|458
1685029500000|2023-05-25 15:45:00|4863.7|4857.7|4860.2|4854.2|4865.4|4859.4|4857.7|4851.7|261
1685029800000|2023-05-25 15:50:00|4861.2|4855.2|4862.2|4856.2|4864.4|4858.4|4855.5|4849.5|536
1685030100000|2023-05-25 15:55:00|4862.5|4856.5|4837.4|4831.4|4862.7|4856.7|4837.4|4831.4|769
1685030400000|2023-05-25 16:00:00|4838.4|4832.4|4833.7|4827.7|4840.2|4834.2|4828.2|4822.2|500
1685030700000|2023-05-25 16:05:00|4834|4828|4825.9|4819.9|4835|4829|4822.5|4816.5|598
1685031000000|2023-05-25 16:10:00|4826.2|4820.2|4830.9|4824.9|4830.9|4824.9|4817.9|4811.9|382
1685031300000|2023-05-25 16:15:00|4831.2|4825.2|4825.7|4819.7|4833.2|4827.2|4823.4|4817.4|326
1685031600000|2023-05-25 16:20:00|4826.4|4820.4|4811.4|4805.4|4828|4822|4810.9|4804.9|413
1685031900000|2023-05-25 16:25:00|4810.9|4804.9|4818|4812|4819|4813|4809.7|4803.7|275
1685032200000|2023-05-25 16:30:00|4818.2|4812.2|4839|4833|4841.2|4835.2|4818|4812|411
1685032500000|2023-05-25 16:35:00|4839.2|4833.2|4846.2|4840.2|4848.2|4842.2|4839|4833|306
1685032800000|2023-05-25 16:40:00|4846.7|4840.7|4853.2|4847.2|4856|4850|4842.2|4836.2|436
1685033100000|2023-05-25 16:45:00|4853.5|4847.5|4849.5|4843.5|4857.5|4851.5|4848.2|4842.2|534
1685033400000|2023-05-25 16:50:00|4849.2|4843.2|4847.2|4841.2|4853.2|4847.2|4844|4838|382
1685033700000|2023-05-25 16:55:00|4846.7|4840.7|4855.7|4849.7|4861|4855|4846.2|4840.2|621
1685034000000|2023-05-25 17:00:00|4856.2|4850.2|4850.2|4844.2|4856.2|4850.2|4846.5|4840.5|318
1685034300000|2023-05-25 17:05:00|4849.7|4843.7|4852.7|4846.7|4855|4849|4849.2|4843.2|354
1685034600000|2023-05-25 17:10:00|4853.2|4847.2|4843|4837|4855|4849|4842.7|4836.7|287
1685034900000|2023-05-25 17:15:00|4843.2|4837.2|4845.5|4839.5|4854|4848|4840.5|4834.5|408
1685035200000|2023-05-25 17:20:00|4845.7|4839.7|4848|4842|4851.5|4845.5|4843.5|4837.5|251
1685035500000|2023-05-25 17:25:00|4848.2|4842.2|4842.2|4836.2|4850|4844|4842.2|4836.2|581
1685035800000|2023-05-25 17:30:00|4842.5|4836.5|4848.2|4842.2|4849.7|4843.7|4840.5|4834.5|386
1685036100000|2023-05-25 17:35:00|4848.5|4842.5|4845|4839|4849|4843|4840|4834|343
1685036400000|2023-05-25 17:40:00|4844.7|4838.7|4836|4830|4849|4843|4836|4830|634
1685036700000|2023-05-25 17:45:00|4836.2|4830.2|4849.2|4843.2|4852.2|4846.2|4836.2|4830.2|439
1685037000000|2023-05-25 17:50:00|4849.5|4843.5|4850|4844|4860|4854|4849.5|4843.5|424
1685037300000|2023-05-25 17:55:00|4849.5|4843.5|4855|4849|4858.2|4852.2|4847|4841|387
1685037600000|2023-05-25 18:00:00|4855.2|4849.2|4862.5|4856.5|4864.2|4858.2|4855.2|4849.2|408
1685037900000|2023-05-25 18:05:00|4863|4857|4851.5|4845.5|4872.7|4866.7|4846.7|4840.7|813
1685038200000|2023-05-25 18:10:00|4851.7|4845.7|4858.5|4852.5|4859|4853|4844.7|4838.7|1226
1685038500000|2023-05-25 18:15:00|4859.2|4853.2|4868.7|4862.7|4874.7|4868.7|4858.5|4852.5|989
1685059200000|2023-05-26 00:00:00|4857.8|4851.8|4859.8|4853.8|4863.8|4857.8|4856.3|4850.3|107
1685059500000|2023-05-26 00:05:00|4860|4854|4850.8|4844.8|4860.3|4854.3|4850.3|4844.3|82
1685059800000|2023-05-26 00:10:00|4850.3|4844.3|4857.8|4851.8|4858.3|4852.3|4850.3|4844.3|14
1685060100000|2023-05-26 00:15:00|4857.3|4851.3|4852.5|4846.5|4857.3|4851.3|4851.5|4845.5|9
1685060400000|2023-05-26 00:20:00|4852|4846|4853.3|4847.3|4854|4848|4851.3|4845.3|8
1685060700000|2023-05-26 00:25:00|4852.3|4846.3|4853.3|4847.3|4853.8|4847.8|4851.8|4845.8|8
1685061000000|2023-05-26 00:30:00|4853|4847|4852.8|4846.8|4855|4849|4852.2|4846.2|13
1685061300000|2023-05-26 00:35:00|4853|4847|4853.3|4847.3|4853.5|4847.5|4852.5|4846.5|1
1685061600000|2023-05-26 00:40:00|4853.5|4847.5|4852.8|4846.8|4854.5|4848.5|4852.5|4846.5|8
1685061900000|2023-05-26 00:45:00|4853|4847|4853.3|4847.3|4853.3|4847.3|4851.3|4845.3|8
1685062200000|2023-05-26 00:50:00|4853|4847|4853.3|4847.3|4855|4849|4852.8|4846.8|3
1685062500000|2023-05-26 00:55:00|4853|4847|4860.5|4854.5|4862|4856|4853|4847|37
1685062800000|2023-05-26 01:00:00|4860|4854|4859.7|4853.7|4863.7|4857.7|4855.5|4849.5|68
1685063100000|2023-05-26 01:05:00|4859.2|4853.2|4865.7|4859.7|4867.2|4861.2|4857.7|4851.7|49
1685063400000|2023-05-26 01:10:00|4865.5|4859.5|4859|4853|4867.5|4861.5|4859|4853|19
1685063700000|2023-05-26 01:15:00|4858|4852|4876.3|4870.3|4876.8|4870.8|4856|4850|130
1685064000000|2023-05-26 01:20:00|4876.5|4870.5|4872.5|4866.5|4876.5|4870.5|4871.5|4865.5|64
1685064300000|2023-05-26 01:25:00|4872.3|4866.3|4879.2|4873.2|4879.7|4873.7|4871|4865|70
1685064600000|2023-05-26 01:30:00|4879|4873|4872.2|4866.2|4880.7|4874.7|4872.2|4866.2|76
1685064900000|2023-05-26 01:35:00|4872.7|4866.7|4872.2|4866.2|4873.2|4867.2|4872.2|4866.2|42
1685065200000|2023-05-26 01:40:00|4873.2|4867.2|4871.2|4865.2|4873.5|4867.5|4871.2|4865.2|48
1685065500000|2023-05-26 01:45:00|4871.7|4865.7|4870|4864|4872.5|4866.5|4869.5|4863.5|31
1685065800000|2023-05-26 01:50:00|4870.2|4864.2|4870|4864|4872.7|4866.7|4870|4864|6
1685066100000|2023-05-26 01:55:00|4870.2|4864.2|4871.2|4865.2|4873|4867|4870|4864|10
1685066400000|2023-05-26 02:00:00|4871|4865|4873.5|4867.5|4873.5|4867.5|4870.5|4864.5|27
1685066700000|2023-05-26 02:05:00|4873|4867|4870.7|4864.7|4873|4867|4870.2|4864.2|44
1685067000000|2023-05-26 02:10:00|4871.2|4865.2|4870.7|4864.7|4872|4866|4869.2|4863.2|53
1685067300000|2023-05-26 02:15:00|4871.7|4865.7|4872.7|4866.7|4873.2|4867.2|4871.7|4865.7|4
1685067600000|2023-05-26 02:20:00|4873.2|4867.2|4872.7|4866.7|4873.2|4867.2|4872|4866|2
1685067900000|2023-05-26 02:25:00|4872.2|4866.2|4872.7|4866.7|4872.7|4866.7|4872.2|4866.2|0
1685068200000|2023-05-26 02:30:00|4872.2|4866.2|4871.2|4865.2|4873.2|4867.2|4870|4864|30
1685068500000|2023-05-26 02:35:00|4871.7|4865.7|4867.7|4861.7|4872.2|4866.2|4866.5|4860.5|20
1685068800000|2023-05-26 02:40:00|4868.2|4862.2|4869.2|4863.2|4871.7|4865.7|4867.5|4861.5|0
1685069100000|2023-05-26 02:45:00|4868.7|4862.7|4866.5|4860.5|4870.2|4864.2|4866.5|4860.5|2
1685069400000|2023-05-26 02:50:00|4865.8|4859.8|4865.2|4859.2|4865.8|4859.8|4864.2|4858.2|63
1685069700000|2023-05-26 02:55:00|4865|4859|4868|4862|4869.7|4863.7|4864.2|4858.2|42
1685070000000|2023-05-26 03:00:00|4868.2|4862.2|4866.5|4860.5|4869.2|4863.2|4864.2|4858.2|7
1685070300000|2023-05-26 03:05:00|4866.7|4860.7|4867.7|4861.7|4870|4864|4865.7|4859.7|2
1685070600000|2023-05-26 03:10:00|4867.5|4861.5|4871.2|4865.2|4871.2|4865.2|4867.2|4861.2|3
1685070900000|2023-05-26 03:15:00|4870.7|4864.7|4871.2|4865.2|4871.2|4865.2|4869.7|4863.7|0
1685071200000|2023-05-26 03:20:00|4872|4866|4873.5|4867.5|4873.5|4867.5|4870.2|4864.2|27
1685071500000|2023-05-26 03:25:00|4873.2|4867.2|4871.7|4865.7|4873.5|4867.5|4870.7|4864.7|3
1685071800000|2023-05-26 03:30:00|4871.5|4865.5|4869.2|4863.2|4871.7|4865.7|4869|4863|10
1685072100000|2023-05-26 03:35:00|4868.7|4862.7|4867.7|4861.7|4870|4864|4867.2|4861.2|4
1685072400000|2023-05-26 03:40:00|4867.5|4861.5|4867.7|4861.7|4869|4863|4867.2|4861.2|2
1685072700000|2023-05-26 03:45:00|4867.2|4861.2|4867.7|4861.7|4869|4863|4867.2|4861.2|2
1685073000000|2023-05-26 03:50:00|4868|4862|4870.2|4864.2|4870.7|4864.7|4868|4862|3
1685073300000|2023-05-26 03:55:00|4869.5|4863.5|4871.7|4865.7|4871.7|4865.7|4869.2|4863.2|7
1685073600000|2023-05-26 04:00:00|4871.2|4865.2|4873.2|4867.2|4873.2|4867.2|4870.7|4864.7|2
1685073900000|2023-05-26 04:05:00|4872.7|4866.7|4871.7|4865.7|4873.5|4867.5|4871.7|4865.7|14
1685074200000|2023-05-26 04:10:00|4871.5|4865.5|4873.2|4867.2|4873.2|4867.2|4870.2|4864.2|14
1685074500000|2023-05-26 04:15:00|4872.7|4866.7|4873.2|4867.2|4873.5|4867.5|4872.7|4866.7|5
1685074800000|2023-05-26 04:20:00|4871.7|4865.7|4878.7|4872.7|4878.7|4872.7|4871.7|4865.7|22
1685075100000|2023-05-26 04:25:00|4878.2|4872.2|4882.7|4876.7|4883.5|4877.5|4877.7|4871.7|7
1685075400000|2023-05-26 04:30:00|4882.5|4876.5|4882|4876|4884.5|4878.5|4879.7|4873.7|25
1685075700000|2023-05-26 04:35:00|4882.7|4876.7|4879.2|4873.2|4883.2|4877.2|4878.7|4872.7|11
1685076000000|2023-05-26 04:40:00|4879|4873|4884.7|4878.7|4885.2|4879.2|4878.5|4872.5|33
1685076300000|2023-05-26 04:45:00|4884.2|4878.2|4884.7|4878.7|4884.7|4878.7|4881.5|4875.5|7
1685076600000|2023-05-26 04:50:00|4885.2|4879.2|4877.7|4871.7|4886.7|4880.7|4877.7|4871.7|36
1685076900000|2023-05-26 04:55:00|4877.2|4871.2|4877.7|4871.7|4878.5|4872.5|4876.5|4870.5|6
1685077200000|2023-05-26 05:00:00|4878.5|4872.5|4879.7|4873.7|4880.5|4874.5|4877.5|4871.5|7
1685077500000|2023-05-26 05:05:00|4879.2|4873.2|4883.7|4877.7|4883.7|4877.7|4878.7|4872.7|4
1685077800000|2023-05-26 05:10:00|4883.5|4877.5|4883.7|4877.7|4884.2|4878.2|4883|4877|7
1685078100000|2023-05-26 05:15:00|4883.5|4877.5|4880.2|4874.2|4883.5|4877.5|4880.2|4874.2|3
1685078400000|2023-05-26 05:20:00|4879|4873|4884.2|4878.2|4884.2|4878.2|4879|4873|3
1685078700000|2023-05-26 05:25:00|4883.7|4877.7|4885|4879|4885|4879|4883|4877|3
1685079000000|2023-05-26 05:30:00|4885.5|4879.5|4887.7|4881.7|4893.5|4887.5|4885.5|4879.5|100
1685079300000|2023-05-26 05:35:00|4888.2|4882.2|4888.7|4882.7|4890.7|4884.7|4884.5|4878.5|3
1685079600000|2023-05-26 05:40:00|4888.5|4882.5|4887|4881|4890|4884|4885.7|4879.7|12
1685079900000|2023-05-26 05:45:00|4886.7|4880.7|4890.7|4884.7|4891.7|4885.7|4886.5|4880.5|18
1685080200000|2023-05-26 05:50:00|4890.5|4884.5|4890.2|4884.2|4891|4885|4887.2|4881.2|15
1685080500000|2023-05-26 05:55:00|4891|4885|4887.3|4881.3|4891.2|4885.2|4885.3|4879.3|3
1685080800000|2023-05-26 06:00:00|4889|4883|4886.3|4880.3|4889|4883|4886|4880|10
1685081100000|2023-05-26 06:05:00|4885.7|4879.7|4887.8|4881.8|4887.8|4881.8|4885.7|4879.7|6
1685081400000|2023-05-26 06:10:00|4887.5|4881.5|4889.5|4883.5|4889.5|4883.5|4886.7|4880.7|6
1685081700000|2023-05-26 06:15:00|4889.8|4883.8|4889|4883|4890|4884|4888.3|4882.3|4
1685082000000|2023-05-26 06:20:00|4888.8|4882.8|4892.8|4886.8|4892.8|4886.8|4888.3|4882.3|7
1685082300000|2023-05-26 06:25:00|4892.5|4886.5|4900|4894|4900.3|4894.3|4890|4884|173
1685082600000|2023-05-26 06:30:00|4899.8|4893.8|4906.3|4900.3|4906.3|4900.3|4899|4893|149
1685082900000|2023-05-26 06:35:00|4906|4900|4917.8|4911.8|4918.5|4912.5|4906|4900|75
1685083200000|2023-05-26 06:40:00|4918|4912|4926.3|4920.3|4927.3|4921.3|4917.3|4911.3|316
1685083500000|2023-05-26 06:45:00|4926|4920|4926.3|4920.3|4927|4921|4924|4918|65
1685083800000|2023-05-26 06:50:00|4925.8|4919.8|4920.5|4914.5|4927.5|4921.5|4915.3|4909.3|134
1685084100000|2023-05-26 06:55:00|4920.3|4914.3|4919.8|4913.8|4921.3|4915.3|4919|4913|81
1685084400000|2023-05-26 07:00:00|4919.3|4913.3|4915.5|4909.5|4919.3|4913.3|4913|4907|58
1685084700000|2023-05-26 07:05:00|4916|4910|4917.5|4911.5|4920.3|4914.3|4915|4909|124
1685085000000|2023-05-26 07:10:00|4917.3|4911.3|4921.3|4915.3|4922.8|4916.8|4916|4910|33
1685085300000|2023-05-26 07:15:00|4921.5|4915.5|4919|4913|4922.3|4916.3|4917.5|4911.5|24
1685085600000|2023-05-26 07:20:00|4919.8|4913.8|4921.3|4915.3|4922.3|4916.3|4916.8|4910.8|43
1685085900000|2023-05-26 07:25:00|4921|4915|4917.3|4911.3|4921|4915|4913.5|4907.5|33
1685086200000|2023-05-26 07:30:00|4916.8|4910.8|4915|4909|4917.3|4911.3|4913.3|4907.3|17
1685086500000|2023-05-26 07:35:00|4914.5|4908.5|4912.5|4906.5|4915.8|4909.8|4911.8|4905.8|118
1685086800000|2023-05-26 07:40:00|4912.3|4906.3|4912.3|4906.3|4916.3|4910.3|4911.5|4905.5|102
1685087100000|2023-05-26 07:45:00|4912.5|4906.5|4911.5|4905.5|4913.8|4907.8|4911.3|4905.3|48
1685087400000|2023-05-26 07:50:00|4911.3|4905.3|4913.3|4907.3|4914.8|4908.8|4911.3|4905.3|35
1685087700000|2023-05-26 07:55:00|4913.8|4907.8|4915.8|4909.8|4916.3|4910.3|4911.8|4905.8|27
1685088000000|2023-05-26 08:00:00|4915.5|4909.5|4916.5|4910.5|4917.3|4911.3|4915.3|4909.3|43
1685088300000|2023-05-26 08:05:00|4915.5|4909.5|4912.8|4906.8|4915.8|4909.8|4912|4906|46
1685088600000|2023-05-26 08:10:00|4913.3|4907.3|4914|4908|4916|4910|4913.3|4907.3|15
1685088900000|2023-05-26 08:15:00|4913.8|4907.8|4917|4911|4918.3|4912.3|4913.8|4907.8|36
1685089200000|2023-05-26 08:20:00|4917.3|4911.3|4915.3|4909.3|4919|4913|4915.3|4909.3|68
1685089500000|2023-05-26 08:25:00|4915.5|4909.5|4912.8|4906.8|4919.3|4913.3|4912.3|4906.3|69
1685089800000|2023-05-26 08:30:00|4912.3|4906.3|4912.3|4906.3|4913.5|4907.5|4911.3|4905.3|35
1685090100000|2023-05-26 08:35:00|4911.8|4905.8|4913.8|4907.8|4915.3|4909.3|4911.3|4905.3|24
1685090400000|2023-05-26 08:40:00|4914|4908|4918.8|4912.8|4919.3|4913.3|4911.5|4905.5|26
1685090700000|2023-05-26 08:45:00|4919|4913|4914.5|4908.5|4919.3|4913.3|4914.5|4908.5|142
1685091000000|2023-05-26 08:50:00|4914|4908|4915.8|4909.8|4915.8|4909.8|4911|4905|72
1685091300000|2023-05-26 08:55:00|4915.5|4909.5|4914.8|4908.8|4917.8|4911.8|4913.5|4907.5|20
1685091600000|2023-05-26 09:00:00|4915|4909|4915.8|4909.8|4916.5|4910.5|4913.8|4907.8|15
1685091900000|2023-05-26 09:05:00|4915.3|4909.3|4917.8|4911.8|4917.8|4911.8|4915.3|4909.3|20
1685092200000|2023-05-26 09:10:00|4917.5|4911.5|4917.3|4911.3|4919.3|4913.3|4916.3|4910.3|53
1685092500000|2023-05-26 09:15:00|4917.5|4911.5|4914.8|4908.8|4919.3|4913.3|4914.8|4908.8|29
1685092800000|2023-05-26 09:20:00|4914.5|4908.5|4913.5|4907.5|4915.5|4909.5|4913.5|4907.5|44
1685093100000|2023-05-26 09:25:00|4914.8|4908.8|4917.8|4911.8|4921.5|4915.5|4914.8|4908.8|48
1685093400000|2023-05-26 09:30:00|4918|4912|4918|4912|4919.8|4913.8|4917|4911|24
1685093700000|2023-05-26 09:35:00|4918.5|4912.5|4927|4921|4927|4921|4918.5|4912.5|62
1685094000000|2023-05-26 09:40:00|4926.8|4920.8|4923.5|4917.5|4926.8|4920.8|4923.3|4917.3|69
1685094300000|2023-05-26 09:45:00|4923.3|4917.3|4925.8|4919.8|4926.3|4920.3|4920.5|4914.5|68
1685094600000|2023-05-26 09:50:00|4925.3|4919.3|4924|4918|4926.3|4920.3|4924|4918|39
1685094900000|2023-05-26 09:55:00|4924.8|4918.8|4929.3|4923.3|4931.8|4925.8|4924.8|4918.8|55
1685095200000|2023-05-26 10:00:00|4928.5|4922.5|4933.3|4927.3|4935.5|4929.5|4928.5|4922.5|75
1685095500000|2023-05-26 10:05:00|4933|4927|4928.3|4922.3|4933.3|4927.3|4928|4922|59
1685095800000|2023-05-26 10:10:00|4928|4922|4924.8|4918.8|4930.5|4924.5|4924.8|4918.8|57
1685096100000|2023-05-26 10:15:00|4924.5|4918.5|4928.8|4922.8|4929|4923|4923.8|4917.8|119
1685096400000|2023-05-26 10:20:00|4928.3|4922.3|4925.8|4919.8|4928.3|4922.3|4924.8|4918.8|16
1685096700000|2023-05-26 10:25:00|4926|4920|4925.8|4919.8|4927.3|4921.3|4925.3|4919.3|10
1685097000000|2023-05-26 10:30:00|4925.5|4919.5|4927.8|4921.8|4929.8|4923.8|4925.5|4919.5|31
1685097300000|2023-05-26 10:35:00|4926.8|4920.8|4925|4919|4927.8|4921.8|4924.8|4918.8|21
1685097600000|2023-05-26 10:40:00|4924.8|4918.8|4925|4919|4926.3|4920.3|4924.3|4918.3|85
1685097900000|2023-05-26 10:45:00|4924.8|4918.8|4928.8|4922.8|4930.3|4924.3|4924.5|4918.5|30
1685098200000|2023-05-26 10:50:00|4928.3|4922.3|4928.8|4922.8|4930|4924|4928.3|4922.3|7
1685098500000|2023-05-26 10:55:00|4929.3|4923.3|4928.5|4922.5|4930.3|4924.3|4927.3|4921.3|61
1685098800000|2023-05-26 11:00:00|4928.8|4922.8|4932.3|4926.3|4933|4927|4928.5|4922.5|61
1685099100000|2023-05-26 11:05:00|4932.5|4926.5|4931.3|4925.3|4934.8|4928.8|4929.5|4923.5|20
1685099400000|2023-05-26 11:10:00|4931|4925|4935.8|4929.8|4937.5|4931.5|4930.3|4924.3|68
1685099700000|2023-05-26 11:15:00|4935.5|4929.5|4935|4929|4936.8|4930.8|4933.5|4927.5|44
1685100000000|2023-05-26 11:20:00|4935.8|4929.8|4947.5|4941.5|4948|4942|4935|4929|107
1685100300000|2023-05-26 11:25:00|4947.8|4941.8|4952.3|4946.3|4957.8|4951.8|4946|4940|203
1685100600000|2023-05-26 11:30:00|4951.8|4945.8|4947.8|4941.8|4954.8|4948.8|4947.3|4941.3|26
1685100900000|2023-05-26 11:35:00|4948.3|4942.3|4944.5|4938.5|4948.8|4942.8|4944|4938|57
1685101200000|2023-05-26 11:40:00|4945|4939|4944.8|4938.8|4946|4940|4943.8|4937.8|32
1685101500000|2023-05-26 11:45:00|4943.8|4937.8|4944.5|4938.5|4945.5|4939.5|4943|4937|90
1685101800000|2023-05-26 11:50:00|4944.8|4938.8|4946.8|4940.8|4950.5|4944.5|4944.5|4938.5|131
1685102100000|2023-05-26 11:55:00|4947|4941|4943.8|4937.8|4947|4941|4942.3|4936.3|39
1685102400000|2023-05-26 12:00:00|4943.5|4937.5|4940|4934|4944|4938|4939.3|4933.3|122
1685102700000|2023-05-26 12:05:00|4939.5|4933.5|4940.3|4934.3|4941.8|4935.8|4938.3|4932.3|51
1685103000000|2023-05-26 12:10:00|4940.5|4934.5|4943|4937|4943|4937|4939.5|4933.5|110
1685103300000|2023-05-26 12:15:00|4942.8|4936.8|4944|4938|4946.3|4940.3|4941.5|4935.5|111
1685103600000|2023-05-26 12:20:00|4944.3|4938.3|4939.8|4933.8|4948.5|4942.5|4939.8|4933.8|111
1685103900000|2023-05-26 12:25:00|4939.3|4933.3|4940.3|4934.3|4942|4936|4937.5|4931.5|53
1685104200000|2023-05-26 12:30:00|4939.8|4933.8|4938.3|4932.3|4940.3|4934.3|4936|4930|54
1685104500000|2023-05-26 12:35:00|4938|4932|4929|4923|4938|4932|4928.8|4922.8|181
1685104800000|2023-05-26 12:40:00|4928.5|4922.5|4932.5|4926.5|4937.3|4931.3|4928.5|4922.5|130
1685107800000|2023-05-26 13:30:00|4932.3|4926.3|4939|4933|4951.3|4945.3|4927.3|4921.3|1607
1685108100000|2023-05-26 13:35:00|4938.3|4932.3|4946.5|4940.5|4952.8|4946.8|4931.8|4925.8|861
1685108400000|2023-05-26 13:40:00|4946.3|4940.3|4946.8|4940.8|4952.8|4946.8|4945|4939|467
1685108700000|2023-05-26 13:45:00|4947.3|4941.3|4944.5|4938.5|4958.8|4952.8|4940.8|4934.8|639
1685109000000|2023-05-26 13:50:00|4944.3|4938.3|4946.8|4940.8|4950.3|4944.3|4937|4931|510
1685109300000|2023-05-26 13:55:00|4946.3|4940.3|4944.3|4938.3|4956.8|4950.8|4941|4935|405
1685109600000|2023-05-26 14:00:00|4944.8|4938.8|4927|4921|4945.8|4939.8|4925.8|4919.8|842
1685109900000|2023-05-26 14:05:00|4927.5|4921.5|4923.3|4917.3|4931.5|4925.5|4919.8|4913.8|639
1685110200000|2023-05-26 14:10:00|4923|4917|4924.8|4918.8|4928.8|4922.8|4913.8|4907.8|392
1685110500000|2023-05-26 14:15:00|4925.3|4919.3|4954.5|4948.5|4955.5|4949.5|4924.8|4918.8|509
1685110800000|2023-05-26 14:20:00|4954.8|4948.8|4943|4937|4968|4962|4940.8|4934.8|812
1685111100000|2023-05-26 14:25:00|4942.8|4936.8|4949|4943|4951.3|4945.3|4942.8|4936.8|326
1685111400000|2023-05-26 14:30:00|4949.3|4943.3|4956.3|4950.3|4957.3|4951.3|4944.5|4938.5|379
1685111700000|2023-05-26 14:35:00|4955.8|4949.8|4949.8|4943.8|4963|4957|4949.3|4943.3|559
1685112000000|2023-05-26 14:40:00|4950.8|4944.8|4956.8|4950.8|4960|4954|4949.5|4943.5|274
1685112300000|2023-05-26 14:45:00|4956.5|4950.5|4944.5|4938.5|4956.5|4950.5|4944|4938|340
1685112600000|2023-05-26 14:50:00|4944|4938|4920.3|4914.3|4944.5|4938.5|4918.3|4912.3|983
1685112900000|2023-05-26 14:55:00|4920|4914|4911.5|4905.5|4926.8|4920.8|4911|4905|734
1685113200000|2023-05-26 15:00:00|4911.8|4905.8|4910.3|4904.3|4922.3|4916.3|4907.8|4901.8|1335
1685113500000|2023-05-26 15:05:00|4908.8|4902.8|4894|4888|4913.8|4907.8|4890|4884|979
1685113800000|2023-05-26 15:10:00|4894.3|4888.3|4896.3|4890.3|4904.8|4898.8|4890|4884|492
1685114100000|2023-05-26 15:15:00|4896.8|4890.8|4906.5|4900.5|4915.3|4909.3|4895|4889|262
1685114400000|2023-05-26 15:20:00|4907.3|4901.3|4900.5|4894.5|4916.3|4910.3|4900.5|4894.5|213
1685114700000|2023-05-26 15:25:00|4901.3|4895.3|4911|4905|4917.5|4911.5|4898|4892|342
1685115000000|2023-05-26 15:30:00|4911.3|4905.3|4909.8|4903.8|4914.3|4908.3|4904.5|4898.5|339
1685115300000|2023-05-26 15:35:00|4910.3|4904.3|4910.8|4904.8|4920.8|4914.8|4910.3|4904.3|293
1685115600000|2023-05-26 15:40:00|4911|4905|4928.3|4922.3|4929|4923|4910.3|4904.3|562
1685115900000|2023-05-26 15:45:00|4928.5|4922.5|4928.8|4922.8|4937.3|4931.3|4918.3|4912.3|500
1685116200000|2023-05-26 15:50:00|4929.8|4923.8|4920.3|4914.3|4931.8|4925.8|4916.5|4910.5|200
1685116500000|2023-05-26 15:55:00|4920.8|4914.8|4929.8|4923.8|4931|4925|4920.3|4914.3|155
1685116800000|2023-05-26 16:00:00|4929.3|4923.3|4932.8|4926.8|4933.8|4927.8|4923.5|4917.5|270
1685117100000|2023-05-26 16:05:00|4931.8|4925.8|4925.3|4919.3|4935.8|4929.8|4922.5|4916.5|308
1685117400000|2023-05-26 16:10:00|4926.3|4920.3|4914.8|4908.8|4930.8|4924.8|4914.8|4908.8|194
1685117700000|2023-05-26 16:15:00|4915|4909|4922.5|4916.5|4925.8|4919.8|4915|4909|230
1685118000000|2023-05-26 16:20:00|4923.8|4917.8|4918.3|4912.3|4925.8|4919.8|4918.3|4912.3|179
1685118300000|2023-05-26 16:25:00|4918.8|4912.8|4918.5|4912.5|4926|4920|4917.8|4911.8|201
1685118600000|2023-05-26 16:30:00|4919|4913|4916.8|4910.8|4922.8|4916.8|4913.3|4907.3|208
1685118900000|2023-05-26 16:35:00|4917.3|4911.3|4908.5|4902.5|4918.5|4912.5|4907.8|4901.8|337
1685119200000|2023-05-26 16:40:00|4908|4902|4893.5|4887.5|4910.5|4904.5|4893.3|4887.3|376
1685119500000|2023-05-26 16:45:00|4893.8|4887.8|4892.8|4886.8|4901|4895|4892|4886|344
1685119800000|2023-05-26 16:50:00|4893|4887|4890.8|4884.8|4893.5|4887.5|4887|4881|235
1685120100000|2023-05-26 16:55:00|4890.3|4884.3|4888.8|4882.8|4892.3|4886.3|4885|4879|284
1685120400000|2023-05-26 17:00:00|4890.8|4884.8|4880|4874|4895.8|4889.8|4878.5|4872.5|558
1685120700000|2023-05-26 17:05:00|4879.8|4873.8|4878|4872|4884.8|4878.8|4877|4871|439
1685121000000|2023-05-26 17:10:00|4878.3|4872.3|4874.3|4868.3|4878.3|4872.3|4869|4863|494
1685121300000|2023-05-26 17:15:00|4874|4868|4874.3|4868.3|4876.5|4870.5|4872.3|4866.3|277
1685121600000|2023-05-26 17:20:00|4874|4868|4868.5|4862.5|4874.5|4868.5|4868.5|4862.5|229
1685121900000|2023-05-26 17:25:00|4869.3|4863.3|4870|4864|4872.8|4866.8|4868.5|4862.5|253
1685122200000|2023-05-26 17:30:00|4869.8|4863.8|4879.3|4873.3|4879.3|4873.3|4869.8|4863.8|262
1685122500000|2023-05-26 17:35:00|4878.8|4872.8|4905.3|4899.3|4905.3|4899.3|4877.3|4871.3|808
1685122800000|2023-05-26 17:40:00|4901.8|4895.8|4896.8|4890.8|4903.3|4897.3|4892|4886|281
1685123100000|2023-05-26 17:45:00|4896.5|4890.5|4894.3|4888.3|4897|4891|4889.8|4883.8|225
1685123400000|2023-05-26 17:50:00|4894|4888|4895|4889|4896.5|4890.5|4892|4886|171
1685123700000|2023-05-26 17:55:00|4895.8|4889.8|4890.8|4884.8|4898.5|4892.5|4889|4883|348
1685124000000|2023-05-26 18:00:00|4890.5|4884.5|4901.3|4895.3|4901.5|4895.5|4888.8|4882.8|276
1685124300000|2023-05-26 18:05:00|4901|4895|4893|4887|4905|4899|4891.5|4885.5|641
1685124600000|2023-05-26 18:10:00|4892.8|4886.8|4889.8|4883.8|4893|4887|4886.5|4880.5|1342
1685124900000|2023-05-26 18:15:00|4890.8|4884.8|4882|4876|4890.8|4884.8|4880.5|4874.5|576
1685404800000|2023-05-30 00:00:00|4904.1|4898.1|4895.1|4889.1|4905.8|4899.8|4890.1|4884.1|332
1685405100000|2023-05-30 00:05:00|4894.1|4888.1|4894.1|4888.1|4895.3|4889.3|4888.1|4882.1|68
1685405400000|2023-05-30 00:10:00|4894.6|4888.6|4889.1|4883.1|4897.1|4891.1|4888.6|4882.6|23
1685405700000|2023-05-30 00:15:00|4888.8|4882.8|4892.1|4886.1|4893.6|4887.6|4886.8|4880.8|86
1685406000000|2023-05-30 00:20:00|4891.8|4885.8|4886.6|4880.6|4891.8|4885.8|4886.6|4880.6|25
1685406300000|2023-05-30 00:25:00|4886.8|4880.8|4880.6|4874.6|4887.1|4881.1|4880.6|4874.6|28
1685406600000|2023-05-30 00:30:00|4879.1|4873.1|4883.6|4877.6|4886.8|4880.8|4879.1|4873.1|23
1685406900000|2023-05-30 00:35:00|4884.1|4878.1|4884.3|4878.3|4885.6|4879.6|4881.1|4875.1|9
1685407200000|2023-05-30 00:40:00|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4883.6|4877.6|1
1685407500000|2023-05-30 00:45:00|4883.6|4877.6|4887.1|4881.1|4887.1|4881.1|4883.6|4877.6|3
1685407800000|2023-05-30 00:50:00|4885.6|4879.6|4882.6|4876.6|4887.1|4881.1|4881.6|4875.6|6
1685408100000|2023-05-30 00:55:00|4882.8|4876.8|4888.6|4882.6|4888.6|4882.6|4882.8|4876.8|3
1685408400000|2023-05-30 01:00:00|4888.8|4882.8|4883.1|4877.1|4889.3|4883.3|4878.6|4872.6|112
1685408700000|2023-05-30 01:05:00|4882.3|4876.3|4883.3|4877.3|4884.6|4878.6|4879.1|4873.1|13
1685409000000|2023-05-30 01:10:00|4883.1|4877.1|4888.3|4882.3|4888.3|4882.3|4882.6|4876.6|8
1685409300000|2023-05-30 01:15:00|4888.1|4882.1|4893.3|4887.3|4893.8|4887.8|4887.3|4881.3|57
1685409600000|2023-05-30 01:20:00|4893.1|4887.1|4897.5|4891.5|4898.8|4892.8|4892.3|4886.3|38
1685409900000|2023-05-30 01:25:00|4897.3|4891.3|4898.8|4892.8|4902.3|4896.3|4897|4891|30
1685410200000|2023-05-30 01:30:00|4898.5|4892.5|4897.5|4891.5|4899.6|4893.6|4896.3|4890.3|12
1685410500000|2023-05-30 01:35:00|4897.3|4891.3|4895|4889|4899.5|4893.5|4895|4889|4
1685410800000|2023-05-30 01:40:00|4894.7|4888.7|4888.8|4882.8|4895.3|4889.3|4888.3|4882.3|15
1685411100000|2023-05-30 01:45:00|4889.3|4883.3|4888.5|4882.5|4892.5|4886.5|4887.8|4881.8|19
1685411400000|2023-05-30 01:50:00|4889|4883|4889.7|4883.7|4890.5|4884.5|4888.3|4882.3|9
1685411700000|2023-05-30 01:55:00|4889.5|4883.5|4893.3|4887.3|4894.2|4888.2|4889.5|4883.5|7
1685412000000|2023-05-30 02:00:00|4893.8|4887.8|4896.8|4890.8|4898.7|4892.7|4891.8|4885.8|1
1685412300000|2023-05-30 02:05:00|4896|4890|4887.8|4881.8|4898|4892|4887.8|4881.8|8
1685412600000|2023-05-30 02:10:00|4886.6|4880.6|4886.8|4880.8|4888.8|4882.8|4882.6|4876.6|17
1685412900000|2023-05-30 02:15:00|4886|4880|4888|4882|4888.8|4882.8|4885.3|4879.3|3
1685413200000|2023-05-30 02:20:00|4888.6|4882.6|4887.8|4881.8|4888.8|4882.8|4887.5|4881.5|0
1685413500000|2023-05-30 02:25:00|4888|4882|4888.8|4882.8|4889.3|4883.3|4887.8|4881.8|0
1685413800000|2023-05-30 02:30:00|4889|4883|4882.8|4876.8|4889.3|4883.3|4881.8|4875.8|12
1685414100000|2023-05-30 02:35:00|4883.1|4877.1|4877.3|4871.3|4885.3|4879.3|4877.3|4871.3|9
1685414400000|2023-05-30 02:40:00|4876.8|4870.8|4876.8|4870.8|4879.3|4873.3|4876.8|4870.8|13
1685414700000|2023-05-30 02:45:00|4877.8|4871.8|4880.5|4874.5|4880.8|4874.8|4876.3|4870.3|14
1685415000000|2023-05-30 02:50:00|4880|4874|4876.8|4870.8|4880.8|4874.8|4876.8|4870.8|10
1685415300000|2023-05-30 02:55:00|4876.6|4870.6|4875.3|4869.3|4878.3|4872.3|4874.3|4868.3|29
1685415600000|2023-05-30 03:00:00|4875.1|4869.1|4870.3|4864.3|4877.3|4871.3|4869.8|4863.8|23
1685415900000|2023-05-30 03:05:00|4871.3|4865.3|4867.3|4861.3|4873.8|4867.8|4866.3|4860.3|35
1685416200000|2023-05-30 03:10:00|4867|4861|4871.8|4865.8|4873.3|4867.3|4866.5|4860.5|12
1685416500000|2023-05-30 03:15:00|4872|4866|4867.3|4861.3|4872.3|4866.3|4867.3|4861.3|14
1685416800000|2023-05-30 03:20:00|4867|4861|4867.6|4861.6|4871.6|4865.6|4865.8|4859.8|35
1685417100000|2023-05-30 03:25:00|4867.4|4861.4|4863.5|4857.5|4867.4|4861.4|4862.8|4856.8|2
1685417400000|2023-05-30 03:30:00|4864|4858|4864.5|4858.5|4867.2|4861.2|4863.5|4857.5|10
1685417700000|2023-05-30 03:35:00|4864|4858|4865|4859|4865.5|4859.5|4863|4857|9
1685418000000|2023-05-30 03:40:00|4864.5|4858.5|4862|4856|4865|4859|4862|4856|4
1685418300000|2023-05-30 03:45:00|4860.5|4854.5|4860.6|4854.6|4860.6|4854.6|4856.8|4850.8|45
1685418600000|2023-05-30 03:50:00|4860.8|4854.8|4860.3|4854.3|4861.8|4855.8|4860.3|4854.3|5
1685418900000|2023-05-30 03:55:00|4860|4854|4856.8|4850.8|4861.3|4855.3|4856.8|4850.8|6
1685419200000|2023-05-30 04:00:00|4856.6|4850.6|4849.9|4843.9|4857.3|4851.3|4849.9|4843.9|119
1685419500000|2023-05-30 04:05:00|4849.6|4843.6|4851.8|4845.8|4852.5|4846.5|4847.9|4841.9|23
1685419800000|2023-05-30 04:10:00|4852.3|4846.3|4854.5|4848.5|4854.5|4848.5|4851.3|4845.3|5
1685420100000|2023-05-30 04:15:00|4855|4849|4854|4848|4855.2|4849.2|4853.2|4847.2|1
1685420400000|2023-05-30 04:20:00|4853.8|4847.8|4849.2|4843.2|4854|4848|4848|4842|6
1685420700000|2023-05-30 04:25:00|4849.5|4843.5|4850.7|4844.7|4851|4845|4847.5|4841.5|15
1685421000000|2023-05-30 04:30:00|4850.5|4844.5|4841.6|4835.6|4851.3|4845.3|4841.1|4835.1|23
1685421300000|2023-05-30 04:35:00|4841.8|4835.8|4844.8|4838.8|4844.8|4838.8|4841.8|4835.8|10
1685421600000|2023-05-30 04:40:00|4844.6|4838.6|4842.1|4836.1|4844.6|4838.6|4840.8|4834.8|3
1685421900000|2023-05-30 04:45:00|4841.8|4835.8|4844.1|4838.1|4844.1|4838.1|4841.1|4835.1|11
1685422200000|2023-05-30 04:50:00|4843.6|4837.6|4840.1|4834.1|4843.9|4837.9|4839.3|4833.3|41
1685422500000|2023-05-30 04:55:00|4840.4|4834.4|4842.1|4836.1|4842.6|4836.6|4839.9|4833.9|18
1685422800000|2023-05-30 05:00:00|4843.1|4837.1|4845.1|4839.1|4845.1|4839.1|4841.8|4835.8|7
1685423100000|2023-05-30 05:05:00|4844.9|4838.9|4845.1|4839.1|4846.1|4840.1|4843.1|4837.1|11
1685423400000|2023-05-30 05:10:00|4844.8|4838.8|4847.8|4841.8|4847.8|4841.8|4844.6|4838.6|13
1685423700000|2023-05-30 05:15:00|4848|4842|4846.3|4840.3|4849.3|4843.3|4846.3|4840.3|14
1685424000000|2023-05-30 05:20:00|4846.8|4840.8|4851.5|4845.5|4852|4846|4845.1|4839.1|65
1685424300000|2023-05-30 05:25:00|4851.7|4845.7|4848.5|4842.5|4852|4846|4847.8|4841.8|32
1685424600000|2023-05-30 05:30:00|4848.8|4842.8|4846.5|4840.5|4850.5|4844.5|4844.1|4838.1|36
1685424900000|2023-05-30 05:35:00|4846.8|4840.8|4844.3|4838.3|4847.8|4841.8|4843.8|4837.8|21
1685425200000|2023-05-30 05:40:00|4841.8|4835.8|4842.1|4836.1|4844.1|4838.1|4837.1|4831.1|39
1685425500000|2023-05-30 05:45:00|4842.3|4836.3|4837.6|4831.6|4843.3|4837.3|4836.6|4830.6|24
1685425800000|2023-05-30 05:50:00|4837.1|4831.1|4835.8|4829.8|4837.3|4831.3|4831.6|4825.6|65
1685426100000|2023-05-30 05:55:00|4836|4830|4835|4829|4837.5|4831.5|4828.8|4822.8|26
1685426400000|2023-05-30 06:00:00|4835.2|4829.2|4838.5|4832.5|4839.5|4833.5|4835|4829|12
1685426700000|2023-05-30 06:05:00|4838.3|4832.3|4842.8|4836.8|4845.8|4839.8|4836.5|4830.5|23
1685427000000|2023-05-30 06:10:00|4843|4837|4842.8|4836.8|4843.1|4837.1|4838.5|4832.5|56
1685427300000|2023-05-30 06:15:00|4842.6|4836.6|4844.8|4838.8|4846|4840|4841.5|4835.5|5
1685427600000|2023-05-30 06:20:00|4845|4839|4846|4840|4847.8|4841.8|4844.3|4838.3|6
1685427900000|2023-05-30 06:25:00|4846.3|4840.3|4851|4845|4851.8|4845.8|4846|4840|7
1685428200000|2023-05-30 06:30:00|4851.6|4845.6|4848.8|4842.8|4854.3|4848.3|4848.3|4842.3|20
1685428500000|2023-05-30 06:35:00|4849.3|4843.3|4846.3|4840.3|4849.8|4843.8|4845.8|4839.8|11
1685428800000|2023-05-30 06:40:00|4846.6|4840.6|4845.3|4839.3|4846.8|4840.8|4842.8|4836.8|6
1685429100000|2023-05-30 06:45:00|4844.9|4838.9|4836|4830|4844.9|4838.9|4830.8|4824.8|76
1685429400000|2023-05-30 06:50:00|4836.2|4830.2|4836.8|4830.8|4840.7|4834.7|4835.8|4829.8|10
1685429700000|2023-05-30 06:55:00|4837.3|4831.3|4834.8|4828.8|4839.6|4833.6|4832.5|4826.5|38
1685430000000|2023-05-30 07:00:00|4834.6|4828.6|4841.5|4835.5|4850.6|4844.6|4831.8|4825.8|142
1685430300000|2023-05-30 07:05:00|4841.7|4835.7|4843.5|4837.5|4849|4843|4841.2|4835.2|51
1685430600000|2023-05-30 07:10:00|4843.2|4837.2|4839.7|4833.7|4843.5|4837.5|4839.7|4833.7|7
1685430900000|2023-05-30 07:15:00|4840.3|4834.3|4842.5|4836.5|4847.5|4841.5|4840|4834|37
1685431200000|2023-05-30 07:20:00|4842.3|4836.3|4838.5|4832.5|4842.3|4836.3|4836.7|4830.7|3
1685431500000|2023-05-30 07:25:00|4838.3|4832.3|4840.3|4834.3|4840.3|4834.3|4834.5|4828.5|37
1685431800000|2023-05-30 07:30:00|4839.5|4833.5|4830.5|4824.5|4839.7|4833.7|4830|4824|24
1685432100000|2023-05-30 07:35:00|4830.8|4824.8|4832.5|4826.5|4832.5|4826.5|4826.5|4820.5|29
1685432400000|2023-05-30 07:40:00|4833|4827|4835|4829|4837.3|4831.3|4830.5|4824.5|17
1685432700000|2023-05-30 07:45:00|4834.8|4828.8|4836.5|4830.5|4836.5|4830.5|4834|4828|7
1685433000000|2023-05-30 07:50:00|4836.8|4830.8|4832.5|4826.5|4837.8|4831.8|4832.5|4826.5|16
1685433300000|2023-05-30 07:55:00|4832.3|4826.3|4837|4831|4837.5|4831.5|4832|4826|11
1685433600000|2023-05-30 08:00:00|4836.8|4830.8|4828.5|4822.5|4837.5|4831.5|4826.5|4820.5|25
1685433900000|2023-05-30 08:05:00|4827.8|4821.8|4830|4824|4833.5|4827.5|4827.5|4821.5|85
1685434200000|2023-05-30 08:10:00|4829.5|4823.5|4824|4818|4829.8|4823.8|4822.3|4816.3|59
1685434500000|2023-05-30 08:15:00|4824.3|4818.3|4828.5|4822.5|4828.5|4822.5|4823|4817|38
1685434800000|2023-05-30 08:20:00|4828.3|4822.3|4832.5|4826.5|4834|4828|4828.3|4822.3|30
1685435100000|2023-05-30 08:25:00|4832.3|4826.3|4823|4817|4833.5|4827.5|4823|4817|29
1685435400000|2023-05-30 08:30:00|4822.5|4816.5|4822.5|4816.5|4826.3|4820.3|4819.8|4813.8|78
1685435700000|2023-05-30 08:35:00|4822.8|4816.8|4817.2|4811.2|4822.8|4816.8|4816.3|4810.3|98
1685436000000|2023-05-30 08:40:00|4816.7|4810.7|4818.3|4812.3|4821|4815|4816|4810|32
1685436300000|2023-05-30 08:45:00|4818|4812|4821|4815|4821.2|4815.2|4816.7|4810.7|79
1685436600000|2023-05-30 08:50:00|4822|4816|4822.7|4816.7|4824.2|4818.2|4821|4815|27
1685436900000|2023-05-30 08:55:00|4821.7|4815.7|4819|4813|4822.7|4816.7|4818.7|4812.7|19
1685437200000|2023-05-30 09:00:00|4818.8|4812.8|4817|4811|4819.7|4813.7|4815.5|4809.5|42
1685437500000|2023-05-30 09:05:00|4817.5|4811.5|4816.5|4810.5|4818.3|4812.3|4816.5|4810.5|8
1685437800000|2023-05-30 09:10:00|4816|4810|4819.4|4813.4|4823.4|4817.4|4814.4|4808.4|44
1685438100000|2023-05-30 09:15:00|4820|4814|4821|4815|4821.2|4815.2|4819|4813|10
1685438400000|2023-05-30 09:20:00|4820.5|4814.5|4826.5|4820.5|4826.5|4820.5|4820.2|4814.2|15
1685438700000|2023-05-30 09:25:00|4827|4821|4824.5|4818.5|4828.5|4822.5|4823.5|4817.5|72
1685439000000|2023-05-30 09:30:00|4824.3|4818.3|4824.8|4818.8|4827.8|4821.8|4823.3|4817.3|23
1685439300000|2023-05-30 09:35:00|4824.5|4818.5|4822.8|4816.8|4824.8|4818.8|4822.8|4816.8|18
1685439600000|2023-05-30 09:40:00|4820.5|4814.5|4819.8|4813.8|4820.8|4814.8|4818.5|4812.5|10
1685439900000|2023-05-30 09:45:00|4819.5|4813.5|4823.8|4817.8|4823.8|4817.8|4818.5|4812.5|18
1685440200000|2023-05-30 09:50:00|4824|4818|4824.3|4818.3|4825.1|4819.1|4822.8|4816.8|19
1685440500000|2023-05-30 09:55:00|4824.5|4818.5|4822.8|4816.8|4824.8|4818.8|4822.2|4816.2|52
1685440800000|2023-05-30 10:00:00|4823|4817|4822.3|4816.3|4825|4819|4820.8|4814.8|32
1685441100000|2023-05-30 10:05:00|4823.3|4817.3|4822|4816|4823.3|4817.3|4818.8|4812.8|63
1685441400000|2023-05-30 10:10:00|4822.3|4816.3|4820.5|4814.5|4822.3|4816.3|4817.8|4811.8|30
1685441700000|2023-05-30 10:15:00|4820|4814|4819.8|4813.8|4821.8|4815.8|4819.3|4813.3|13
1685442000000|2023-05-30 10:20:00|4819.5|4813.5|4818.8|4812.8|4824|4818|4818.8|4812.8|69
1685442300000|2023-05-30 10:25:00|4819.3|4813.3|4816.3|4810.3|4819.6|4813.6|4814|4808|60
1685442600000|2023-05-30 10:30:00|4815.8|4809.8|4819.6|4813.6|4819.6|4813.6|4815.8|4809.8|18
1685442900000|2023-05-30 10:35:00|4819.3|4813.3|4830.8|4824.8|4831.6|4825.6|4818.3|4812.3|110
1685443200000|2023-05-30 10:40:00|4831.3|4825.3|4829.3|4823.3|4832.3|4826.3|4829.3|4823.3|23
1685443500000|2023-05-30 10:45:00|4829.6|4823.6|4831.6|4825.6|4834.6|4828.6|4827.6|4821.6|42
1685443800000|2023-05-30 10:50:00|4831.8|4825.8|4830.1|4824.1|4832|4826|4827.1|4821.1|23
1685444100000|2023-05-30 10:55:00|4831.4|4825.4|4827.1|4821.1|4831.4|4825.4|4827.1|4821.1|9
1685444400000|2023-05-30 11:00:00|4827.4|4821.4|4825.1|4819.1|4829.4|4823.4|4825.1|4819.1|12
1685444700000|2023-05-30 11:05:00|4824.9|4818.9|4821.9|4815.9|4825.4|4819.4|4821.4|4815.4|17
1685445000000|2023-05-30 11:10:00|4821.7|4815.7|4819.4|4813.4|4821.7|4815.7|4819.1|4813.1|13
1685445300000|2023-05-30 11:15:00|4819.6|4813.6|4819|4813|4820|4814|4816|4810|41
1685445600000|2023-05-30 11:20:00|4819.5|4813.5|4821|4815|4821.5|4815.5|4818.7|4812.7|6
1685445900000|2023-05-30 11:25:00|4821.5|4815.5|4818|4812|4821.5|4815.5|4817|4811|16
1685446200000|2023-05-30 11:30:00|4819|4813|4814.7|4808.7|4819.2|4813.2|4814.7|4808.7|20
1685446500000|2023-05-30 11:35:00|4815|4809|4814.9|4808.9|4815|4809|4810.5|4804.5|36
1685446800000|2023-05-30 11:40:00|4815.5|4809.5|4816.5|4810.5|4821.2|4815.2|4814.7|4808.7|75
1685447100000|2023-05-30 11:45:00|4816.2|4810.2|4811.2|4805.2|4817|4811|4806.5|4800.5|109
1685447400000|2023-05-30 11:50:00|4811|4805|4805.2|4799.2|4811|4805|4804.7|4798.7|40
1685447700000|2023-05-30 11:55:00|4805.5|4799.5|4806.2|4800.2|4807.3|4801.3|4802.5|4796.5|38
1685448000000|2023-05-30 12:00:00|4806|4800|4804.5|4798.5|4806|4800|4800.7|4794.7|123
1685448300000|2023-05-30 12:05:00|4804.7|4798.7|4802.5|4796.5|4804.8|4798.8|4800.5|4794.5|53
1685448600000|2023-05-30 12:10:00|4802.7|4796.7|4785.5|4779.5|4803.5|4797.5|4785.5|4779.5|204
1685448900000|2023-05-30 12:15:00|4784.7|4778.7|4780.5|4774.5|4785.7|4779.7|4777.5|4771.5|160
1685449200000|2023-05-30 12:20:00|4780|4774|4785.5|4779.5|4786.2|4780.2|4777|4771|249
1685449500000|2023-05-30 12:25:00|4785.2|4779.2|4790|4784|4791.2|4785.2|4782.5|4776.5|140
1685449800000|2023-05-30 12:30:00|4790.2|4784.2|4783.5|4777.5|4790.2|4784.2|4782.5|4776.5|67
1685450100000|2023-05-30 12:35:00|4783.7|4777.7|4776|4770|4784.5|4778.5|4776|4770|283
1685450400000|2023-05-30 12:40:00|4775.7|4769.7|4772.1|4766.1|4779.1|4773.1|4771.6|4765.6|318
1685453400000|2023-05-30 13:30:00|4768.3|4762.3|4715.9|4709.9|4768.8|4762.8|4711.9|4705.9|2814
1685453700000|2023-05-30 13:35:00|4716.1|4710.1|4712.2|4706.2|4719.6|4713.6|4699.9|4693.9|1410
1685454000000|2023-05-30 13:40:00|4711.9|4705.9|4694.9|4688.9|4715.4|4709.4|4689.2|4683.2|1325
1685454300000|2023-05-30 13:45:00|4695.4|4689.4|4685.6|4679.6|4705.9|4699.9|4684.7|4678.7|964
1685454600000|2023-05-30 13:50:00|4685.9|4679.9|4665.8|4659.8|4690.9|4684.9|4656|4650|1390
1685454900000|2023-05-30 13:55:00|4666|4660|4681.2|4675.2|4681.7|4675.7|4664.6|4658.6|819
1685455200000|2023-05-30 14:00:00|4681|4675|4689|4683|4689.3|4683.3|4675.3|4669.3|830
1685455500000|2023-05-30 14:05:00|4687.8|4681.8|4704.7|4698.7|4709.4|4703.4|4669.7|4663.7|740
1685455800000|2023-05-30 14:10:00|4704.4|4698.4|4694.7|4688.7|4717.4|4711.4|4689.9|4683.9|637
1685456100000|2023-05-30 14:15:00|4695.2|4689.2|4700.7|4694.7|4710.6|4704.6|4690.4|4684.4|593
1685456400000|2023-05-30 14:20:00|4701.4|4695.4|4700.4|4694.4|4708.9|4702.9|4692.9|4686.9|605
1685456700000|2023-05-30 14:25:00|4700.2|4694.2|4678.1|4672.1|4700.7|4694.7|4668.6|4662.6|894
1685457000000|2023-05-30 14:30:00|4676.8|4670.8|4683.1|4677.1|4687.6|4681.6|4667.8|4661.8|560
1685457300000|2023-05-30 14:35:00|4683.3|4677.3|4691.8|4685.8|4694.3|4688.3|4675.1|4669.1|518
1685457600000|2023-05-30 14:40:00|4691.6|4685.6|4694.3|4688.3|4712|4706|4689.8|4683.8|611
1685457900000|2023-05-30 14:45:00|4694.8|4688.8|4685.3|4679.3|4694.8|4688.8|4678.3|4672.3|403
1685458200000|2023-05-30 14:50:00|4684.8|4678.8|4672.8|4666.8|4685.3|4679.3|4672.3|4666.3|312
1685458500000|2023-05-30 14:55:00|4673|4667|4677.8|4671.8|4682.8|4676.8|4671.3|4665.3|366
1685458800000|2023-05-30 15:00:00|4678.3|4672.3|4673.3|4667.3|4686.1|4680.1|4672.3|4666.3|515
1685459100000|2023-05-30 15:05:00|4673|4667|4669.3|4663.3|4679.3|4673.3|4667.3|4661.3|541
1685459400000|2023-05-30 15:10:00|4669.6|4663.6|4668.6|4662.6|4670.6|4664.6|4666.2|4660.2|330
1685459700000|2023-05-30 15:15:00|4668.1|4662.1|4675.7|4669.7|4681.9|4675.9|4660.9|4654.9|347
1685460000000|2023-05-30 15:20:00|4675.4|4669.4|4673.2|4667.2|4680.4|4674.4|4673.2|4667.2|343
1685460300000|2023-05-30 15:25:00|4673.9|4667.9|4664.4|4658.4|4674.2|4668.2|4658.9|4652.9|515
1685460600000|2023-05-30 15:30:00|4663.9|4657.9|4673|4667|4674.7|4668.7|4661.7|4655.7|379
1685460900000|2023-05-30 15:35:00|4671.7|4665.7|4662.7|4656.7|4675.2|4669.2|4657.4|4651.4|577
1685461200000|2023-05-30 15:40:00|4662.2|4656.2|4646.5|4640.5|4662.2|4656.2|4644.5|4638.5|494
1685461500000|2023-05-30 15:45:00|4645.7|4639.7|4658.2|4652.2|4658.2|4652.2|4644.5|4638.5|417
1685461800000|2023-05-30 15:50:00|4658.5|4652.5|4655.7|4649.7|4660.5|4654.5|4653.7|4647.7|277
1685462100000|2023-05-30 15:55:00|4655.5|4649.5|4656|4650|4657.2|4651.2|4648.7|4642.7|293
1685462400000|2023-05-30 16:00:00|4655.7|4649.7|4633.5|4627.5|4656.5|4650.5|4626.7|4620.7|521
1685462700000|2023-05-30 16:05:00|4632.5|4626.5|4638.5|4632.5|4642.2|4636.2|4622.7|4616.7|555
1685463000000|2023-05-30 16:10:00|4637.4|4631.4|4635.7|4629.7|4645.5|4639.5|4632.7|4626.7|426
1685463300000|2023-05-30 16:15:00|4635.5|4629.5|4627.5|4621.5|4636.7|4630.7|4619.3|4613.3|588
1685463600000|2023-05-30 16:20:00|4627|4621|4621|4615|4628.7|4622.7|4619.5|4613.5|298
1685463900000|2023-05-30 16:25:00|4620.5|4614.5|4626.9|4620.9|4630.1|4624.1|4620|4614|543
1685464200000|2023-05-30 16:30:00|4626.7|4620.7|4629|4623|4631.2|4625.2|4622.2|4616.2|553
1685464500000|2023-05-30 16:35:00|4628.5|4622.5|4636.7|4630.7|4643|4637|4628.5|4622.5|509
1685464800000|2023-05-30 16:40:00|4636.5|4630.5|4613.2|4607.2|4637|4631|4612.2|4606.2|651
1685465100000|2023-05-30 16:45:00|4613|4607|4620.5|4614.5|4620.7|4614.7|4611|4605|364
1685465400000|2023-05-30 16:50:00|4620.2|4614.2|4632.5|4626.5|4635|4629|4618.7|4612.7|498
1685465700000|2023-05-30 16:55:00|4631.9|4625.9|4642.5|4636.5|4645.7|4639.7|4624|4618|614
1685466000000|2023-05-30 17:00:00|4641.7|4635.7|4629.5|4623.5|4643.5|4637.5|4628.9|4622.9|494
1685466300000|2023-05-30 17:05:00|4628.7|4622.7|4619|4613|4628.7|4622.7|4617.5|4611.5|329
1685466600000|2023-05-30 17:10:00|4618.7|4612.7|4613.7|4607.7|4623.2|4617.2|4609.2|4603.2|475
1685466900000|2023-05-30 17:15:00|4616.2|4610.2|4619.5|4613.5|4621.7|4615.7|4614.5|4608.5|323
1685467200000|2023-05-30 17:20:00|4619.2|4613.2|4615.8|4609.8|4625.2|4619.2|4615.5|4609.5|299
1685467500000|2023-05-30 17:25:00|4616|4610|4625.3|4619.3|4626.5|4620.5|4614.3|4608.3|305
1685467800000|2023-05-30 17:30:00|4626.7|4620.7|4628.2|4622.2|4629.5|4623.5|4622.5|4616.5|208
1685468100000|2023-05-30 17:35:00|4628|4622|4623|4617|4635.8|4629.8|4622.4|4616.4|337
1685468400000|2023-05-30 17:40:00|4622.5|4616.5|4624.5|4618.5|4634.3|4628.3|4621|4615|629
1685468700000|2023-05-30 17:45:00|4623.5|4617.5|4616.8|4610.8|4626.2|4620.2|4616.8|4610.8|388
1685469000000|2023-05-30 17:50:00|4617|4611|4614.5|4608.5|4618.5|4612.5|4610|4604|400
1685469300000|2023-05-30 17:55:00|4614|4608|4609.5|4603.5|4618.5|4612.5|4607.5|4601.5|408
1685469600000|2023-05-30 18:00:00|4609.8|4603.8|4613.8|4607.8|4618.5|4612.5|4604|4598|655
1685469900000|2023-05-30 18:05:00|4614.2|4608.2|4618.5|4612.5|4618.5|4612.5|4608.5|4602.5|873
1685470200000|2023-05-30 18:10:00|4618.3|4612.3|4631.8|4625.8|4632.3|4626.3|4615.8|4609.8|2164
1685470500000|2023-05-30 18:15:00|4631.3|4625.3|4624.5|4618.5|4641.3|4635.3|4622.9|4616.9|1039
1685491200000|2023-05-31 00:00:00|4629.2|4623.2|4626.6|4620.6|4629.4|4623.4|4625.2|4619.2|324
1685491500000|2023-05-31 00:05:00|4625.9|4619.9|4625.3|4619.3|4629.1|4623.1|4623.6|4617.6|47
1685491800000|2023-05-31 00:10:00|4625.1|4619.1|4625.4|4619.4|4627.6|4621.6|4624.6|4618.6|50
1685492100000|2023-05-31 00:15:00|4625.6|4619.6|4628.1|4622.1|4629.1|4623.1|4625.4|4619.4|18
1685492400000|2023-05-31 00:20:00|4628.3|4622.3|4629.1|4623.1|4630.6|4624.6|4628.3|4622.3|23
1685492700000|2023-05-31 00:25:00|4628.9|4622.9|4631.1|4625.1|4631.1|4625.1|4627.8|4621.8|9
1685493000000|2023-05-31 00:30:00|4629.6|4623.6|4626.4|4620.4|4630.4|4624.4|4625.4|4619.4|23
1685493300000|2023-05-31 00:35:00|4626.1|4620.1|4625.4|4619.4|4627.9|4621.9|4625.1|4619.1|14
1685493600000|2023-05-31 00:40:00|4625.1|4619.1|4617.1|4611.1|4626.1|4620.1|4615.9|4609.9|43
1685493900000|2023-05-31 00:45:00|4617.6|4611.6|4618.6|4612.6|4619.1|4613.1|4616.6|4610.6|9
1685494200000|2023-05-31 00:50:00|4618.4|4612.4|4619.4|4613.4|4620.4|4614.4|4617.9|4611.9|37
1685494500000|2023-05-31 00:55:00|4619.2|4613.2|4625.6|4619.6|4625.6|4619.6|4619|4613|22
1685494800000|2023-05-31 01:00:00|4627.8|4621.8|4614.1|4608.1|4632.8|4626.8|4613.1|4607.1|105
1685495100000|2023-05-31 01:05:00|4614.4|4608.4|4614.6|4608.6|4619.4|4613.4|4613.6|4607.6|25
1685495400000|2023-05-31 01:10:00|4614.8|4608.8|4622.3|4616.3|4623.8|4617.8|4614.8|4608.8|11
1685495700000|2023-05-31 01:15:00|4622.1|4616.1|4630.8|4624.8|4631.8|4625.8|4621.6|4615.6|27
1685496000000|2023-05-31 01:20:00|4630.6|4624.6|4626.1|4620.1|4632.6|4626.6|4625.6|4619.6|79
1685496300000|2023-05-31 01:25:00|4625.8|4619.8|4626.8|4620.8|4627.8|4621.8|4625.1|4619.1|13
1685496600000|2023-05-31 01:30:00|4627.1|4621.1|4613.6|4607.6|4629.5|4623.5|4611.4|4605.4|48
1685496900000|2023-05-31 01:35:00|4612.9|4606.9|4614.6|4608.6|4615.4|4609.4|4611.3|4605.3|16
1685497200000|2023-05-31 01:40:00|4614.9|4608.9|4614.1|4608.1|4622.1|4616.1|4614.1|4608.1|12
1685497500000|2023-05-31 01:45:00|4614.8|4608.8|4616.6|4610.6|4617.8|4611.8|4613.1|4607.1|30
1685497800000|2023-05-31 01:50:00|4617.3|4611.3|4619.9|4613.9|4624.1|4618.1|4616.6|4610.6|32
1685498100000|2023-05-31 01:55:00|4619.4|4613.4|4616.6|4610.6|4621.6|4615.6|4615.4|4609.4|34
1685498400000|2023-05-31 02:00:00|4616.1|4610.1|4611.8|4605.8|4619.1|4613.1|4611.8|4605.8|39
1685498700000|2023-05-31 02:05:00|4611.3|4605.3|4607.3|4601.3|4612.8|4606.8|4607.1|4601.1|111
1685499000000|2023-05-31 02:10:00|4607.6|4601.6|4593.9|4587.9|4607.8|4601.8|4593.4|4587.4|205
1685499300000|2023-05-31 02:15:00|4593.6|4587.6|4588.6|4582.6|4594.1|4588.1|4587.6|4581.6|121
1685499600000|2023-05-31 02:20:00|4588|4582|4575.6|4569.6|4588.4|4582.4|4574.1|4568.1|167
1685499900000|2023-05-31 02:25:00|4575.9|4569.9|4570.1|4564.1|4577.6|4571.6|4569.6|4563.6|117
1685500200000|2023-05-31 02:30:00|4569.8|4563.8|4569.3|4563.3|4575.1|4569.1|4568.9|4562.9|76
1685500500000|2023-05-31 02:35:00|4569.1|4563.1|4560.6|4554.6|4570.3|4564.3|4560.6|4554.6|131
1685500800000|2023-05-31 02:40:00|4558.7|4552.7|4563.1|4557.1|4570.6|4564.6|4558.3|4552.3|64
1685501100000|2023-05-31 02:45:00|4563.3|4557.3|4570.6|4564.6|4578.2|4572.2|4563.3|4557.3|74
1685501400000|2023-05-31 02:50:00|4571.2|4565.2|4565.6|4559.6|4573.6|4567.6|4565.6|4559.6|26
1685501700000|2023-05-31 02:55:00|4562.7|4556.7|4558.1|4552.1|4563.1|4557.1|4556.1|4550.1|60
1685502000000|2023-05-31 03:00:00|4557.8|4551.8|4564.6|4558.6|4565.8|4559.8|4557.8|4551.8|22
1685502300000|2023-05-31 03:05:00|4564.1|4558.1|4562.3|4556.3|4565.8|4559.8|4561.1|4555.1|23
1685502600000|2023-05-31 03:10:00|4562.8|4556.8|4569.6|4563.6|4572.1|4566.1|4561.9|4555.9|48
1685502900000|2023-05-31 03:15:00|4570.3|4564.3|4571.6|4565.6|4573.3|4567.3|4568.6|4562.6|14
1685503200000|2023-05-31 03:20:00|4571.4|4565.4|4565.1|4559.1|4574.1|4568.1|4565.1|4559.1|21
1685503500000|2023-05-31 03:25:00|4563.4|4557.4|4566.8|4560.8|4567.6|4561.6|4563.4|4557.4|24
1685503800000|2023-05-31 03:30:00|4567.3|4561.3|4564.1|4558.1|4567.6|4561.6|4564.1|4558.1|5
1685504100000|2023-05-31 03:35:00|4564.6|4558.6|4563.6|4557.6|4564.6|4558.6|4562.6|4556.6|5
1685504400000|2023-05-31 03:40:00|4563.3|4557.3|4560.6|4554.6|4567.3|4561.3|4560.3|4554.3|14
1685504700000|2023-05-31 03:45:00|4560.3|4554.3|4560.4|4554.4|4562.6|4556.6|4559.4|4553.4|18
1685505000000|2023-05-31 03:50:00|4560.9|4554.9|4557.3|4551.3|4562.9|4556.9|4556.8|4550.8|28
1685505300000|2023-05-31 03:55:00|4557.8|4551.8|4556.8|4550.8|4557.8|4551.8|4556.1|4550.1|16
1685505600000|2023-05-31 04:00:00|4556.6|4550.6|4557.6|4551.6|4557.6|4551.6|4555.4|4549.4|18
1685505900000|2023-05-31 04:05:00|4556.3|4550.3|4557.3|4551.3|4558.3|4552.3|4556.3|4550.3|45
1685506200000|2023-05-31 04:10:00|4557.8|4551.8|4557.8|4551.8|4558.3|4552.3|4556.8|4550.8|14
1685506500000|2023-05-31 04:15:00|4557.3|4551.3|4565|4559|4565.5|4559.5|4557.3|4551.3|15
1685506800000|2023-05-31 04:20:00|4565.3|4559.3|4570.8|4564.8|4571.5|4565.5|4565.3|4559.3|24
1685507100000|2023-05-31 04:25:00|4571.3|4565.3|4572.5|4566.5|4573.5|4567.5|4571.3|4565.3|18
1685507400000|2023-05-31 04:30:00|4572.3|4566.3|4572|4566|4573|4567|4571.8|4565.8|8
1685507700000|2023-05-31 04:35:00|4571.8|4565.8|4572|4566|4572.3|4566.3|4569.8|4563.8|9
1685508000000|2023-05-31 04:40:00|4571.5|4565.5|4570|4564|4572|4566|4569.5|4563.5|3
1685508300000|2023-05-31 04:45:00|4570.5|4564.5|4569|4563|4574.2|4568.2|4568.8|4562.8|61
1685508600000|2023-05-31 04:50:00|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4567|4561|2
1685508900000|2023-05-31 04:55:00|4568.3|4562.3|4567|4561|4568.5|4562.5|4566.8|4560.8|3
1685509200000|2023-05-31 05:00:00|4566|4560|4563|4557|4566|4560|4562.8|4556.8|11
1685509500000|2023-05-31 05:05:00|4563.3|4557.3|4563.5|4557.5|4565|4559|4563|4557|8
1685509800000|2023-05-31 05:10:00|4564|4558|4563|4557|4564.5|4558.5|4561.3|4555.3|20
1685510100000|2023-05-31 05:15:00|4562.5|4556.5|4553.2|4547.2|4562.5|4556.5|4553|4547|42
1685510400000|2023-05-31 05:20:00|4553.4|4547.4|4544.8|4538.8|4553.7|4547.7|4544|4538|71
1685510700000|2023-05-31 05:25:00|4544.5|4538.5|4536.6|4530.6|4545.8|4539.8|4536.3|4530.3|55
1685511000000|2023-05-31 05:30:00|4536.8|4530.8|4534.3|4528.3|4536.8|4530.8|4530.8|4524.8|97
1685511300000|2023-05-31 05:35:00|4534.8|4528.8|4527.1|4521.1|4534.8|4528.8|4526.1|4520.1|86
1685511600000|2023-05-31 05:40:00|4526.6|4520.6|4526.6|4520.6|4530.1|4524.1|4526.1|4520.1|98
1685511900000|2023-05-31 05:45:00|4526.1|4520.1|4529.1|4523.1|4530.1|4524.1|4526.1|4520.1|77
1685512200000|2023-05-31 05:50:00|4529.4|4523.4|4535.1|4529.1|4535.1|4529.1|4529.1|4523.1|115
1685512500000|2023-05-31 05:55:00|4535.8|4529.8|4545.6|4539.6|4545.8|4539.8|4535.8|4529.8|68
1685512800000|2023-05-31 06:00:00|4545.1|4539.1|4542.3|4536.3|4545.1|4539.1|4542.3|4536.3|33
1685513100000|2023-05-31 06:05:00|4542.6|4536.6|4541.8|4535.8|4543.3|4537.3|4540.1|4534.1|44
1685513400000|2023-05-31 06:10:00|4541.6|4535.6|4545.6|4539.6|4545.8|4539.8|4540.8|4534.8|74
1685513700000|2023-05-31 06:15:00|4545.8|4539.8|4548.3|4542.3|4548.8|4542.8|4544.8|4538.8|56
1685514000000|2023-05-31 06:20:00|4547.8|4541.8|4543.4|4537.4|4548.3|4542.3|4540.6|4534.6|174
1685514300000|2023-05-31 06:25:00|4543.9|4537.9|4534.4|4528.4|4544.1|4538.1|4534.4|4528.4|53
1685514600000|2023-05-31 06:30:00|4533.9|4527.9|4537.1|4531.1|4539.4|4533.4|4533.6|4527.6|39
1685514900000|2023-05-31 06:35:00|4537.6|4531.6|4536.6|4530.6|4538.1|4532.1|4533.3|4527.3|54
1685515200000|2023-05-31 06:40:00|4536.8|4530.8|4537.6|4531.6|4538.1|4532.1|4536.1|4530.1|41
1685515500000|2023-05-31 06:45:00|4538.1|4532.1|4540.6|4534.6|4544.4|4538.4|4538.1|4532.1|132
1685515800000|2023-05-31 06:50:00|4541.1|4535.1|4540.3|4534.3|4542.1|4536.1|4538.6|4532.6|44
1685516100000|2023-05-31 06:55:00|4539.8|4533.8|4537.9|4531.9|4542.4|4536.4|4537.4|4531.4|30
1685516400000|2023-05-31 07:00:00|4537.6|4531.6|4535.1|4529.1|4538.6|4532.6|4534.4|4528.4|35
1685516700000|2023-05-31 07:05:00|4534.6|4528.6|4535.9|4529.9|4540.8|4534.8|4534.1|4528.1|40
1685517000000|2023-05-31 07:10:00|4535.6|4529.6|4540.6|4534.6|4540.6|4534.6|4534.1|4528.1|88
1685517300000|2023-05-31 07:15:00|4540.4|4534.4|4541.6|4535.6|4544.1|4538.1|4540.4|4534.4|57
1685517600000|2023-05-31 07:20:00|4542.4|4536.4|4534.6|4528.6|4542.6|4536.6|4532.4|4526.4|27
1685517900000|2023-05-31 07:25:00|4535.4|4529.4|4542.6|4536.6|4542.9|4536.9|4533.9|4527.9|81
1685518200000|2023-05-31 07:30:00|4543.4|4537.4|4542.9|4536.9|4544.1|4538.1|4542.9|4536.9|35
1685518500000|2023-05-31 07:35:00|4543.1|4537.1|4542.4|4536.4|4544.4|4538.4|4542.4|4536.4|41
1685518800000|2023-05-31 07:40:00|4542.7|4536.7|4538.2|4532.2|4542.7|4536.7|4538.2|4532.2|85
1685519100000|2023-05-31 07:45:00|4537.8|4531.8|4529.4|4523.4|4537.8|4531.8|4529.4|4523.4|37
1685519400000|2023-05-31 07:50:00|4528.4|4522.4|4514|4508|4528.4|4522.4|4513|4507|426
1685519700000|2023-05-31 07:55:00|4512.5|4506.5|4514.5|4508.5|4518.4|4512.4|4508.5|4502.5|234
1685520000000|2023-05-31 08:00:00|4514.7|4508.7|4509.7|4503.7|4514.7|4508.7|4499|4493|293
1685520300000|2023-05-31 08:05:00|4510.9|4504.9|4515|4509|4516.2|4510.2|4510.9|4504.9|113
1685520600000|2023-05-31 08:10:00|4514|4508|4499.4|4493.4|4514|4508|4498.5|4492.5|154
1685520900000|2023-05-31 08:15:00|4499.7|4493.7|4520|4514|4520|4514|4499.7|4493.7|111
1685521200000|2023-05-31 08:20:00|4520.2|4514.2|4523.6|4517.6|4526.8|4520.8|4518|4512|64
1685521500000|2023-05-31 08:25:00|4522.8|4516.8|4509.3|4503.3|4523.8|4517.8|4509.3|4503.3|67
1685521800000|2023-05-31 08:30:00|4510|4504|4491.6|4485.6|4510.8|4504.8|4491.6|4485.6|72
1685522100000|2023-05-31 08:35:00|4491|4485|4498.6|4492.6|4500.3|4494.3|4488.4|4482.4|102
1685522400000|2023-05-31 08:40:00|4498.3|4492.3|4499.3|4493.3|4502.8|4496.8|4492.5|4486.5|81
1685522700000|2023-05-31 08:45:00|4499.6|4493.6|4510.1|4504.1|4510.1|4504.1|4498.8|4492.8|144
1685523000000|2023-05-31 08:50:00|4510.3|4504.3|4499.1|4493.1|4510.3|4504.3|4496.6|4490.6|189
1685523300000|2023-05-31 08:55:00|4499.3|4493.3|4509.8|4503.8|4509.8|4503.8|4498.1|4492.1|86
1685523600000|2023-05-31 09:00:00|4510.1|4504.1|4527.3|4521.3|4527.3|4521.3|4509.1|4503.1|257
1685523900000|2023-05-31 09:05:00|4525.8|4519.8|4530.8|4524.8|4531.8|4525.8|4523.8|4517.8|60
1685524200000|2023-05-31 09:10:00|4531.3|4525.3|4528.1|4522.1|4531.3|4525.3|4524.1|4518.1|75
1685524500000|2023-05-31 09:15:00|4528.6|4522.6|4530.6|4524.6|4535.1|4529.1|4528.6|4522.6|32
1685524800000|2023-05-31 09:20:00|4530.4|4524.4|4533.3|4527.3|4536.3|4530.3|4526.3|4520.3|115
1685525100000|2023-05-31 09:25:00|4533.8|4527.8|4532.3|4526.3|4537.3|4531.3|4531.3|4525.3|51
1685525400000|2023-05-31 09:30:00|4531.9|4525.9|4532.8|4526.8|4536|4530|4529.8|4523.8|17
1685525700000|2023-05-31 09:35:00|4532.6|4526.6|4518.1|4512.1|4532.6|4526.6|4518.1|4512.1|119
1685526000000|2023-05-31 09:40:00|4518.3|4512.3|4524|4518|4524.9|4518.9|4517.3|4511.3|28
1685526300000|2023-05-31 09:45:00|4524.2|4518.2|4534.8|4528.8|4535.3|4529.3|4519.8|4513.8|117
1685526600000|2023-05-31 09:50:00|4535.1|4529.1|4535|4529|4539.8|4533.8|4532.2|4526.2|165
1685526900000|2023-05-31 09:55:00|4535.2|4529.2|4526.1|4520.1|4537.2|4531.2|4523.6|4517.6|107
1685527200000|2023-05-31 10:00:00|4526.3|4520.3|4529.5|4523.5|4532.4|4526.4|4522.2|4516.2|88
1685527500000|2023-05-31 10:05:00|4529.3|4523.3|4533.8|4527.8|4535.1|4529.1|4527.8|4521.8|47
1685527800000|2023-05-31 10:10:00|4534.3|4528.3|4523.3|4517.3|4534.3|4528.3|4522.8|4516.8|56
1685528100000|2023-05-31 10:15:00|4524.1|4518.1|4519.8|4513.8|4524.1|4518.1|4517.6|4511.6|44
1685528400000|2023-05-31 10:20:00|4520.3|4514.3|4518.8|4512.8|4520.8|4514.8|4515.3|4509.3|218
1685528700000|2023-05-31 10:25:00|4519.3|4513.3|4518.8|4512.8|4522|4516|4518.8|4512.8|114
1685529000000|2023-05-31 10:30:00|4521.3|4515.3|4520.8|4514.8|4521.5|4515.5|4515.8|4509.8|279
1685529300000|2023-05-31 10:35:00|4520.5|4514.5|4509.8|4503.8|4520.5|4514.5|4507.3|4501.3|211
1685529600000|2023-05-31 10:40:00|4510.3|4504.3|4514.1|4508.1|4514.8|4508.8|4509.6|4503.6|18
1685529900000|2023-05-31 10:45:00|4514.3|4508.3|4512.6|4506.6|4518.3|4512.3|4510.8|4504.8|25
1685530200000|2023-05-31 10:50:00|4512.8|4506.8|4500.3|4494.3|4515.6|4509.6|4500.3|4494.3|137
1685530500000|2023-05-31 10:55:00|4500.5|4494.5|4496.8|4490.8|4501.8|4495.8|4494.5|4488.5|47
1685530800000|2023-05-31 11:00:00|4497|4491|4502.8|4496.8|4504.3|4498.3|4495|4489|213
1685531100000|2023-05-31 11:05:00|4502.6|4496.6|4495.3|4489.3|4503.6|4497.6|4492|4486|186
1685531400000|2023-05-31 11:10:00|4495.8|4489.8|4493.3|4487.3|4496.5|4490.5|4491.8|4485.8|153
1685531700000|2023-05-31 11:15:00|4493.6|4487.6|4492.1|4486.1|4495.3|4489.3|4492.1|4486.1|48
1685532000000|2023-05-31 11:20:00|4493.6|4487.6|4496.5|4490.5|4498.8|4492.8|4492.6|4486.6|77
1685532300000|2023-05-31 11:25:00|4497|4491|4504.1|4498.1|4505.3|4499.3|4497|4491|51
1685532600000|2023-05-31 11:30:00|4503.8|4497.8|4507.6|4501.6|4508.8|4502.8|4502.6|4496.6|78
1685532900000|2023-05-31 11:35:00|4509.1|4503.1|4501.8|4495.8|4510.1|4504.1|4501.5|4495.5|54
1685533200000|2023-05-31 11:40:00|4502.3|4496.3|4501.8|4495.8|4504.3|4498.3|4497.5|4491.5|70
1685533500000|2023-05-31 11:45:00|4502.5|4496.5|4501.8|4495.8|4502.5|4496.5|4497.6|4491.6|114
1685533800000|2023-05-31 11:50:00|4501.3|4495.3|4499.8|4493.8|4504.1|4498.1|4499.5|4493.5|141
1685534100000|2023-05-31 11:55:00|4500.3|4494.3|4497.8|4491.8|4501.3|4495.3|4496.3|4490.3|29
1685534400000|2023-05-31 12:00:00|4498|4492|4492.6|4486.6|4503|4497|4492|4486|123
1685534700000|2023-05-31 12:05:00|4492.9|4486.9|4479.8|4473.8|4493.6|4487.6|4478.1|4472.1|264
1685535000000|2023-05-31 12:10:00|4480.8|4474.8|4476.1|4470.1|4482.3|4476.3|4469.3|4463.3|220
1685535300000|2023-05-31 12:15:00|4475.9|4469.9|4473.1|4467.1|4478.1|4472.1|4469.8|4463.8|129
1685535600000|2023-05-31 12:20:00|4473.5|4467.5|4472.8|4466.8|4474.8|4468.8|4469.1|4463.1|128
1685535900000|2023-05-31 12:25:00|4473.3|4467.3|4470.1|4464.1|4477.1|4471.1|4465.6|4459.6|308
1685536200000|2023-05-31 12:30:00|4470.8|4464.8|4484.3|4478.3|4484.3|4478.3|4465.8|4459.8|361
1685536500000|2023-05-31 12:35:00|4484.6|4478.6|4484.6|4478.6|4486.8|4480.8|4476.8|4470.8|143
1685536800000|2023-05-31 12:40:00|4484.3|4478.3|4484.8|4478.8|4487.6|4481.6|4481.6|4475.6|277
1685539800000|2023-05-31 13:30:00|4506.8|4500.8|4570.1|4564.1|4570.1|4564.1|4506.1|4500.1|3476
1685540100000|2023-05-31 13:35:00|4569.1|4563.1|4559.3|4553.3|4588.3|4582.3|4554.5|4548.5|1503
1685540400000|2023-05-31 13:40:00|4558.8|4552.8|4550|4544|4561.4|4555.4|4547.8|4541.8|801
1685540700000|2023-05-31 13:45:00|4550.3|4544.3|4534.8|4528.8|4550.3|4544.3|4532.1|4526.1|849
1685541000000|2023-05-31 13:50:00|4536.6|4530.6|4574.5|4568.5|4574.8|4568.8|4531.8|4525.8|898
1685541300000|2023-05-31 13:55:00|4573.5|4567.5|4566.3|4560.3|4585.5|4579.5|4566|4560|962
1685541600000|2023-05-31 14:00:00|4566|4560|4586.4|4580.4|4587.9|4581.9|4546|4540|1216
1685541900000|2023-05-31 14:05:00|4587.7|4581.7|4593.6|4587.6|4602.4|4596.4|4583.1|4577.1|1160
1685542200000|2023-05-31 14:10:00|4593.4|4587.4|4595.7|4589.7|4613.6|4607.6|4589.9|4583.9|851
1685542500000|2023-05-31 14:15:00|4595.9|4589.9|4610.5|4604.5|4618.3|4612.3|4595.9|4589.9|1056
1685542800000|2023-05-31 14:20:00|4611|4605|4610.6|4604.6|4621|4615|4605|4599|585
1685543100000|2023-05-31 14:25:00|4611.1|4605.1|4599.3|4593.3|4612.3|4606.3|4596.1|4590.1|379
1685543400000|2023-05-31 14:30:00|4599.6|4593.6|4597.1|4591.1|4601.3|4595.3|4582.1|4576.1|579
1685543700000|2023-05-31 14:35:00|4597.5|4591.5|4642.8|4636.8|4645.5|4639.5|4595.5|4589.5|870
1685544000000|2023-05-31 14:40:00|4641|4635|4654.5|4648.5|4659.2|4653.2|4635.3|4629.3|1431
1685544300000|2023-05-31 14:45:00|4654.3|4648.3|4632|4626|4665.7|4659.7|4628|4622|1074
1685544600000|2023-05-31 14:50:00|4631.7|4625.7|4631|4625|4634.2|4628.2|4619|4613|427
1685544900000|2023-05-31 14:55:00|4631.5|4625.5|4645.2|4639.2|4655.7|4649.7|4630.5|4624.5|686
1685545200000|2023-05-31 15:00:00|4644.7|4638.7|4630|4624|4645.5|4639.5|4629.8|4623.8|689
1685545500000|2023-05-31 15:05:00|4630.5|4624.5|4636.5|4630.5|4638.5|4632.5|4628|4622|370
1685545800000|2023-05-31 15:10:00|4637.4|4631.4|4602.1|4596.1|4637.8|4631.8|4602.1|4596.1|452
1685546100000|2023-05-31 15:15:00|4602.4|4596.4|4608.4|4602.4|4619.4|4613.4|4602.1|4596.1|336
1685546400000|2023-05-31 15:20:00|4608.2|4602.2|4595.1|4589.1|4611.6|4605.6|4594.1|4588.1|343
1685546700000|2023-05-31 15:25:00|4595.3|4589.3|4604.6|4598.6|4615.1|4609.1|4595.1|4589.1|301
1685547000000|2023-05-31 15:30:00|4605|4599|4621.1|4615.1|4627.1|4621.1|4604.6|4598.6|598
1685547300000|2023-05-31 15:35:00|4620.1|4614.1|4610.4|4604.4|4623.1|4617.1|4609.4|4603.4|347
1685547600000|2023-05-31 15:40:00|4610.1|4604.1|4601.9|4595.9|4610.4|4604.4|4600.4|4594.4|281
1685547900000|2023-05-31 15:45:00|4602.1|4596.1|4595.6|4589.6|4602.4|4596.4|4589.6|4583.6|299
1685548200000|2023-05-31 15:50:00|4595.2|4589.2|4600.9|4594.9|4607.6|4601.6|4594.4|4588.4|417
1685548500000|2023-05-31 15:55:00|4600.6|4594.6|4613.1|4607.1|4614.1|4608.1|4600.6|4594.6|322
1685548800000|2023-05-31 16:00:00|4613.6|4607.6|4600.2|4594.2|4617.4|4611.4|4600.2|4594.2|375
1685549100000|2023-05-31 16:05:00|4600.4|4594.4|4607.2|4601.2|4609.9|4603.9|4597.5|4591.5|380
1685549400000|2023-05-31 16:10:00|4607.7|4601.7|4592.7|4586.7|4608.4|4602.4|4591.2|4585.2|377
1685549700000|2023-05-31 16:15:00|4593.2|4587.2|4607.2|4601.2|4614.7|4608.7|4592.2|4586.2|407
1685550000000|2023-05-31 16:20:00|4606.4|4600.4|4616.7|4610.7|4627.2|4621.2|4606.2|4600.2|327
1685550300000|2023-05-31 16:25:00|4616.4|4610.4|4629.1|4623.1|4630.8|4624.8|4616.2|4610.2|303
1685550600000|2023-05-31 16:30:00|4629.4|4623.4|4635|4629|4637.3|4631.3|4624.9|4618.9|473
1685550900000|2023-05-31 16:35:00|4635.3|4629.3|4632.6|4626.6|4635.3|4629.3|4625.6|4619.6|295
1685551200000|2023-05-31 16:40:00|4632.8|4626.8|4630.5|4624.5|4636.1|4630.1|4626.2|4620.2|654
1685551500000|2023-05-31 16:45:00|4632|4626|4633.6|4627.6|4637.3|4631.3|4629.9|4623.9|438
1685551800000|2023-05-31 16:50:00|4633.1|4627.1|4625.8|4619.8|4634.6|4628.6|4625.6|4619.6|342
1685552100000|2023-05-31 16:55:00|4626.1|4620.1|4627.1|4621.1|4630.3|4624.3|4622.6|4616.6|288
1685552400000|2023-05-31 17:00:00|4627.6|4621.6|4624.4|4618.4|4636.4|4630.4|4622.6|4616.6|211
1685552700000|2023-05-31 17:05:00|4625.1|4619.1|4621.9|4615.9|4627.9|4621.9|4617.6|4611.6|222
1685553000000|2023-05-31 17:10:00|4622.1|4616.1|4621.9|4615.9|4625.9|4619.9|4619.9|4613.9|142
1685553300000|2023-05-31 17:15:00|4622.6|4616.6|4627.4|4621.4|4635.1|4629.1|4622.6|4616.6|381
1685553600000|2023-05-31 17:20:00|4626.1|4620.1|4624.9|4618.9|4630.1|4624.1|4622.9|4616.9|373
1685553900000|2023-05-31 17:25:00|4625.9|4619.9|4621.9|4615.9|4626.9|4620.9|4615.7|4609.7|329
1685554200000|2023-05-31 17:30:00|4621.7|4615.7|4616|4610|4627.5|4621.5|4616|4610|384
1685554500000|2023-05-31 17:35:00|4615.9|4609.9|4633|4627|4636|4630|4615.9|4609.9|449
1685554800000|2023-05-31 17:40:00|4632.5|4626.5|4628.5|4622.5|4639.2|4633.2|4628.1|4622.1|298
1685555100000|2023-05-31 17:45:00|4629.2|4623.2|4622.2|4616.2|4631.2|4625.2|4621.4|4615.4|634
1685555400000|2023-05-31 17:50:00|4622|4616|4628|4622|4633.7|4627.7|4618.5|4612.5|382
1685555700000|2023-05-31 17:55:00|4627.7|4621.7|4625.7|4619.7|4629.5|4623.5|4622.5|4616.5|404
1685556000000|2023-05-31 18:00:00|4626|4620|4620.4|4614.4|4631.8|4625.8|4619.9|4613.9|457
1685556300000|2023-05-31 18:05:00|4620.6|4614.6|4621.2|4615.2|4626.7|4620.7|4617.7|4611.7|522
1685556600000|2023-05-31 18:10:00|4620.2|4614.2|4628.1|4622.1|4634.1|4628.1|4615.8|4609.8|1985
1685556900000|2023-05-31 18:15:00|4628.4|4622.4|4629.8|4623.8|4633.8|4627.8|4627.3|4621.3|660
1685577600000|2023-06-01 00:00:00|4633.8|4627.8|4640.7|4634.7|4641.4|4635.4|4630.7|4624.7|287
1685577900000|2023-06-01 00:05:00|4639.9|4633.9|4637.2|4631.2|4646.9|4640.9|4637.2|4631.2|99
1685578200000|2023-06-01 00:10:00|4637|4631|4635|4629|4637|4631|4634|4628|34
1685578500000|2023-06-01 00:15:00|4635.2|4629.2|4634.2|4628.2|4635.2|4629.2|4633.2|4627.2|28
1685578800000|2023-06-01 00:20:00|4634|4628|4631.7|4625.7|4634.4|4628.4|4631|4625|22
1685579100000|2023-06-01 00:25:00|4631.5|4625.5|4628.2|4622.2|4631.5|4625.5|4627.4|4621.4|25
1685579400000|2023-06-01 00:30:00|4628|4622|4628.9|4622.9|4629.7|4623.7|4626.5|4620.5|15
1685579700000|2023-06-01 00:35:00|4628.4|4622.4|4626.4|4620.4|4629.4|4623.4|4626.2|4620.2|5
1685580000000|2023-06-01 00:40:00|4626.9|4620.9|4626.4|4620.4|4626.9|4620.9|4625.9|4619.9|2
1685580300000|2023-06-01 00:45:00|4627.2|4621.2|4626.7|4620.7|4627.2|4621.2|4626.2|4620.2|12
1685580600000|2023-06-01 00:50:00|4626.4|4620.4|4629.7|4623.7|4631.2|4625.2|4626.4|4620.4|15
1685580900000|2023-06-01 00:55:00|4629.4|4623.4|4633.7|4627.7|4634.7|4628.7|4629.4|4623.4|9
1685581200000|2023-06-01 01:00:00|4633.5|4627.5|4635.7|4629.7|4638.4|4632.4|4631.7|4625.7|58
1685581500000|2023-06-01 01:05:00|4636.2|4630.2|4637.2|4631.2|4643.7|4637.7|4636.2|4630.2|56
1685581800000|2023-06-01 01:10:00|4638|4632|4639.7|4633.7|4641.7|4635.7|4637.2|4631.2|9
1685582100000|2023-06-01 01:15:00|4639.2|4633.2|4639.4|4633.4|4639.7|4633.7|4635.2|4629.2|1
1685582400000|2023-06-01 01:20:00|4639.2|4633.2|4645.2|4639.2|4647.2|4641.2|4637.2|4631.2|17
1685582700000|2023-06-01 01:25:00|4645.3|4639.3|4645.7|4639.7|4648.4|4642.4|4643|4637|42
1685583000000|2023-06-01 01:30:00|4646.2|4640.2|4647|4641|4647.4|4641.4|4644.7|4638.7|25
1685583300000|2023-06-01 01:35:00|4645.4|4639.4|4642.5|4636.5|4646|4640|4642|4636|18
1685583600000|2023-06-01 01:40:00|4643|4637|4646.5|4640.5|4646.5|4640.5|4642.5|4636.5|21
1685583900000|2023-06-01 01:45:00|4645.9|4639.9|4647.7|4641.7|4649.2|4643.2|4643.4|4637.4|92
1685584200000|2023-06-01 01:50:00|4647.2|4641.2|4653.7|4647.7|4655.2|4649.2|4643.2|4637.2|108
1685584500000|2023-06-01 01:55:00|4653.2|4647.2|4658.9|4652.9|4661.2|4655.2|4653|4647|71
1685584800000|2023-06-01 02:00:00|4658.7|4652.7|4661.2|4655.2|4661.2|4655.2|4653.2|4647.2|79
1685585100000|2023-06-01 02:05:00|4660.9|4654.9|4658.2|4652.2|4661.2|4655.2|4656.4|4650.4|39
1685585400000|2023-06-01 02:10:00|4658.4|4652.4|4661.2|4655.2|4663.4|4657.4|4658.4|4652.4|28
1685585700000|2023-06-01 02:15:00|4660.5|4654.5|4656.2|4650.2|4660.5|4654.5|4655.7|4649.7|21
1685586000000|2023-06-01 02:20:00|4655.8|4649.8|4652.5|4646.5|4656.5|4650.5|4652.5|4646.5|21
1685586300000|2023-06-01 02:25:00|4652.3|4646.3|4655.2|4649.2|4655.2|4649.2|4652.3|4646.3|4
1685586600000|2023-06-01 02:30:00|4655.4|4649.4|4661.9|4655.9|4664.1|4658.1|4655.4|4649.4|39
1685586900000|2023-06-01 02:35:00|4662.2|4656.2|4666.7|4660.7|4666.7|4660.7|4661.2|4655.2|42
1685587200000|2023-06-01 02:40:00|4666.1|4660.1|4667.7|4661.7|4668.4|4662.4|4664.4|4658.4|57
1685587500000|2023-06-01 02:45:00|4667.9|4661.9|4666.5|4660.5|4669.7|4663.7|4665.2|4659.2|37
1685587800000|2023-06-01 02:50:00|4666.3|4660.3|4662.7|4656.7|4666.3|4660.3|4660.5|4654.5|15
1685588100000|2023-06-01 02:55:00|4662.5|4656.5|4666.2|4660.2|4666.3|4660.3|4662|4656|17
1685588400000|2023-06-01 03:00:00|4666|4660|4674.9|4668.9|4675.2|4669.2|4664.7|4658.7|49
1685588700000|2023-06-01 03:05:00|4674.2|4668.2|4678.3|4672.3|4678.5|4672.5|4673.5|4667.5|80
1685589000000|2023-06-01 03:10:00|4677.8|4671.8|4672.6|4666.6|4678.3|4672.3|4670.6|4664.6|13
1685589300000|2023-06-01 03:15:00|4672.1|4666.1|4671.4|4665.4|4672.6|4666.6|4668.3|4662.3|14
1685589600000|2023-06-01 03:20:00|4671.1|4665.1|4673.6|4667.6|4673.8|4667.8|4667.8|4661.8|35
1685589900000|2023-06-01 03:25:00|4673|4667|4677.8|4671.8|4678.3|4672.3|4672.1|4666.1|36
1685590200000|2023-06-01 03:30:00|4678|4672|4678.3|4672.3|4678.8|4672.8|4676.8|4670.8|53
1685590500000|2023-06-01 03:35:00|4678.1|4672.1|4677.3|4671.3|4678.1|4672.1|4676.4|4670.4|5
1685590800000|2023-06-01 03:40:00|4677.1|4671.1|4675.4|4669.4|4678.3|4672.3|4675.4|4669.4|6
1685591100000|2023-06-01 03:45:00|4675.9|4669.9|4675.9|4669.9|4676.4|4670.4|4675.2|4669.2|2
1685591400000|2023-06-01 03:50:00|4676.4|4670.4|4676.9|4670.9|4677.5|4671.5|4675.9|4669.9|2
1685591700000|2023-06-01 03:55:00|4676.4|4670.4|4675.9|4669.9|4676.9|4670.9|4675.9|4669.9|2
1685592000000|2023-06-01 04:00:00|4674.9|4668.9|4674.4|4668.4|4674.9|4668.9|4673.1|4667.1|16
1685592300000|2023-06-01 04:05:00|4673.7|4667.7|4674.1|4668.1|4674.9|4668.9|4673.4|4667.4|12
1685592600000|2023-06-01 04:10:00|4674.4|4668.4|4673.9|4667.9|4675.9|4669.9|4673.9|4667.9|5
1685592900000|2023-06-01 04:15:00|4674.4|4668.4|4677.2|4671.2|4677.2|4671.2|4673.9|4667.9|17
1685593200000|2023-06-01 04:20:00|4677.4|4671.4|4676.9|4670.9|4677.6|4671.6|4675.9|4669.9|4
1685593500000|2023-06-01 04:25:00|4677.1|4671.1|4676.4|4670.4|4677.8|4671.8|4675.9|4669.9|4
1685593800000|2023-06-01 04:30:00|4676.6|4670.6|4674.9|4668.9|4676.9|4670.9|4674.4|4668.4|4
1685594100000|2023-06-01 04:35:00|4675.1|4669.1|4674.2|4668.2|4675.4|4669.4|4673.9|4667.9|5
1685594400000|2023-06-01 04:40:00|4673.9|4667.9|4673.9|4667.9|4675.9|4669.9|4673.9|4667.9|1
1685594700000|2023-06-01 04:45:00|4674.5|4668.5|4673.9|4667.9|4674.9|4668.9|4673.7|4667.7|9
1685595000000|2023-06-01 04:50:00|4674.3|4668.3|4674.9|4668.9|4675.7|4669.7|4673.9|4667.9|6
1685595300000|2023-06-01 04:55:00|4675.4|4669.4|4673.9|4667.9|4675.4|4669.4|4673.9|4667.9|1
1685595600000|2023-06-01 05:00:00|4674.1|4668.1|4675.4|4669.4|4675.4|4669.4|4673.9|4667.9|2
1685595900000|2023-06-01 05:05:00|4676.2|4670.2|4674.9|4668.9|4677.2|4671.2|4674.9|4668.9|8
1685596200000|2023-06-01 05:10:00|4674.7|4668.7|4671.9|4665.9|4675.7|4669.7|4671.7|4665.7|22
1685596500000|2023-06-01 05:15:00|4672.2|4666.2|4673.5|4667.5|4674.2|4668.2|4671.7|4665.7|7
1685596800000|2023-06-01 05:20:00|4672.3|4666.3|4674.9|4668.9|4674.9|4668.9|4671.4|4665.4|15
1685597100000|2023-06-01 05:25:00|4674.7|4668.7|4673.9|4667.9|4674.9|4668.9|4673.2|4667.2|4
1685597400000|2023-06-01 05:30:00|4674.2|4668.2|4673.2|4667.2|4675.4|4669.4|4673.2|4667.2|7
1685597700000|2023-06-01 05:35:00|4672.7|4666.7|4672.2|4666.2|4673.2|4667.2|4671.7|4665.7|18
1685598000000|2023-06-01 05:40:00|4671.9|4665.9|4674.2|4668.2|4674.7|4668.7|4671.9|4665.9|19
1685598300000|2023-06-01 05:45:00|4674.7|4668.7|4673.7|4667.7|4674.7|4668.7|4673.7|4667.7|5
1685598600000|2023-06-01 05:50:00|4673.2|4667.2|4674.2|4668.2|4674.7|4668.7|4671.7|4665.7|23
1685598900000|2023-06-01 05:55:00|4674.5|4668.5|4668.7|4662.7|4674.7|4668.7|4668.2|4662.2|19
1685599200000|2023-06-01 06:00:00|4667.7|4661.7|4671.7|4665.7|4673.2|4667.2|4667.7|4661.7|52
1685599500000|2023-06-01 06:05:00|4673.2|4667.2|4669.5|4663.5|4673.2|4667.2|4668.2|4662.2|38
1685599800000|2023-06-01 06:10:00|4669.7|4663.7|4662.5|4656.5|4669.7|4663.7|4660.7|4654.7|44
1685600100000|2023-06-01 06:15:00|4662.7|4656.7|4663.2|4657.2|4665.5|4659.5|4661.5|4655.5|21
1685600400000|2023-06-01 06:20:00|4663|4657|4656.7|4650.7|4664|4658|4656.7|4650.7|75
1685600700000|2023-06-01 06:25:00|4657.2|4651.2|4662.7|4656.7|4662.7|4656.7|4656.7|4650.7|25
1685601000000|2023-06-01 06:30:00|4662.5|4656.5|4657.7|4651.7|4663.7|4657.7|4657.2|4651.2|20
1685601300000|2023-06-01 06:35:00|4658.2|4652.2|4665.2|4659.2|4667.2|4661.2|4658.2|4652.2|58
1685601600000|2023-06-01 06:40:00|4665.8|4659.8|4668.7|4662.7|4669.2|4663.2|4664|4658|122
1685601900000|2023-06-01 06:45:00|4668.2|4662.2|4667.9|4661.9|4669.2|4663.2|4665.2|4659.2|12
1685602200000|2023-06-01 06:50:00|4667.4|4661.4|4668.9|4662.9|4670.2|4664.2|4665.7|4659.7|14
1685602500000|2023-06-01 06:55:00|4669.4|4663.4|4672.4|4666.4|4672.7|4666.7|4668.4|4662.4|13
1685602800000|2023-06-01 07:00:00|4672.7|4666.7|4670.2|4664.2|4672.7|4666.7|4670.2|4664.2|16
1685603100000|2023-06-01 07:05:00|4670.5|4664.5|4671.7|4665.7|4674.2|4668.2|4670.5|4664.5|48
1685603400000|2023-06-01 07:10:00|4669.7|4663.7|4670|4664|4670.2|4664.2|4667.2|4661.2|12
1685603700000|2023-06-01 07:15:00|4669.4|4663.4|4666.5|4660.5|4669.5|4663.5|4666.5|4660.5|4
1685604000000|2023-06-01 07:20:00|4666.7|4660.7|4663.5|4657.5|4667.5|4661.5|4662.2|4656.2|17
1685604300000|2023-06-01 07:25:00|4663.2|4657.2|4663.7|4657.7|4666|4660|4663.2|4657.2|28
1685604600000|2023-06-01 07:30:00|4664.5|4658.5|4659.7|4653.7|4666|4660|4658|4652|25
1685604900000|2023-06-01 07:35:00|4660.5|4654.5|4666.7|4660.7|4666.7|4660.7|4660.5|4654.5|12
1685605200000|2023-06-01 07:40:00|4667.4|4661.4|4666.7|4660.7|4669.2|4663.2|4665.9|4659.9|23
1685605500000|2023-06-01 07:45:00|4666.2|4660.2|4667.2|4661.2|4668.2|4662.2|4665.7|4659.7|2
1685605800000|2023-06-01 07:50:00|4667.5|4661.5|4660.2|4654.2|4668.2|4662.2|4659.7|4653.7|13
1685606100000|2023-06-01 07:55:00|4659.9|4653.9|4661.2|4655.2|4662.3|4656.3|4659.7|4653.7|5
1685606400000|2023-06-01 08:00:00|4660.7|4654.7|4661.2|4655.2|4664|4658|4659.7|4653.7|20
1685606700000|2023-06-01 08:05:00|4661.4|4655.4|4666.2|4660.2|4666.7|4660.7|4660.7|4654.7|9
1685607000000|2023-06-01 08:10:00|4666.7|4660.7|4667.2|4661.2|4669.2|4663.2|4664.7|4658.7|16
1685607300000|2023-06-01 08:15:00|4666.7|4660.7|4665.5|4659.5|4667.2|4661.2|4661.2|4655.2|28
1685607600000|2023-06-01 08:20:00|4665.3|4659.3|4664.7|4658.7|4666.2|4660.2|4663.7|4657.7|4
1685607900000|2023-06-01 08:25:00|4663.5|4657.5|4660.5|4654.5|4663.5|4657.5|4657.7|4651.7|47
1685608200000|2023-06-01 08:30:00|4661.5|4655.5|4659.2|4653.2|4661.5|4655.5|4657.4|4651.4|33
1685608500000|2023-06-01 08:35:00|4659|4653|4654|4648|4659|4653|4652.1|4646.1|25
1685608800000|2023-06-01 08:40:00|4653.8|4647.8|4653.7|4647.7|4654.5|4648.5|4653|4647|14
1685609100000|2023-06-01 08:45:00|4654.2|4648.2|4656.7|4650.7|4657.7|4651.7|4654.2|4648.2|5
1685609400000|2023-06-01 08:50:00|4657|4651|4658.4|4652.4|4658.7|4652.7|4655.7|4649.7|4
1685609700000|2023-06-01 08:55:00|4658.2|4652.2|4661.2|4655.2|4661.7|4655.7|4652.2|4646.2|37
1685610000000|2023-06-01 09:00:00|4661.4|4655.4|4661.9|4655.9|4662.7|4656.7|4659|4653|8
1685610300000|2023-06-01 09:05:00|4662.2|4656.2|4660.7|4654.7|4662.2|4656.2|4658.7|4652.7|21
1685610600000|2023-06-01 09:10:00|4660.2|4654.2|4665|4659|4665.2|4659.2|4657.4|4651.4|28
1685610900000|2023-06-01 09:15:00|4665.2|4659.2|4664.2|4658.2|4666.7|4660.7|4662.4|4656.4|17
1685611200000|2023-06-01 09:20:00|4663.9|4657.9|4660.7|4654.7|4665.2|4659.2|4660.2|4654.2|7
1685611500000|2023-06-01 09:25:00|4660.2|4654.2|4667.9|4661.9|4668.4|4662.4|4660.2|4654.2|43
1685611800000|2023-06-01 09:30:00|4668.2|4662.2|4664.5|4658.5|4668.2|4662.2|4662.2|4656.2|55
1685612100000|2023-06-01 09:35:00|4664.2|4658.2|4664.2|4658.2|4665.2|4659.2|4661.9|4655.9|18
1685612400000|2023-06-01 09:40:00|4664.4|4658.4|4666.9|4660.9|4670.2|4664.2|4664.2|4658.2|48
1685612700000|2023-06-01 09:45:00|4666.7|4660.7|4678.4|4672.4|4678.9|4672.9|4666.7|4660.7|67
1685613000000|2023-06-01 09:50:00|4679.2|4673.2|4685.9|4679.9|4687.2|4681.2|4679.2|4673.2|161
1685613300000|2023-06-01 09:55:00|4686.2|4680.2|4691|4685|4692|4686|4684.5|4678.5|56
1685613600000|2023-06-01 10:00:00|4690.7|4684.7|4694.5|4688.5|4698|4692|4690.2|4684.2|93
1685613900000|2023-06-01 10:05:00|4693.5|4687.5|4701.2|4695.2|4701.7|4695.7|4692|4686|94
1685614200000|2023-06-01 10:10:00|4701|4695|4702.5|4696.5|4707.2|4701.2|4700|4694|115
1685614500000|2023-06-01 10:15:00|4702.2|4696.2|4696.3|4690.3|4704.7|4698.7|4695.3|4689.3|46
1685614800000|2023-06-01 10:20:00|4696.8|4690.8|4694|4688|4698.3|4692.3|4693.8|4687.8|15
1685615100000|2023-06-01 10:25:00|4693.8|4687.8|4691.8|4685.8|4694.3|4688.3|4686|4680|166
1685615400000|2023-06-01 10:30:00|4691.5|4685.5|4697.3|4691.3|4699.8|4693.8|4690.8|4684.8|24
1685615700000|2023-06-01 10:35:00|4696.8|4690.8|4689.6|4683.6|4696.8|4690.8|4689.3|4683.3|16
1685616000000|2023-06-01 10:40:00|4689.8|4683.8|4688.8|4682.8|4692.1|4686.1|4688.3|4682.3|26
1685616300000|2023-06-01 10:45:00|4689.1|4683.1|4685.8|4679.8|4690.6|4684.6|4685.8|4679.8|55
1685616600000|2023-06-01 10:50:00|4686|4680|4681.3|4675.3|4688|4682|4678.6|4672.6|40
1685616900000|2023-06-01 10:55:00|4681.6|4675.6|4676.3|4670.3|4681.6|4675.6|4675.8|4669.8|16
1685617200000|2023-06-01 11:00:00|4676.6|4670.6|4681.3|4675.3|4682.5|4676.5|4676.3|4670.3|22
1685617500000|2023-06-01 11:05:00|4681.8|4675.8|4686.8|4680.8|4686.8|4680.8|4681.8|4675.8|22
1685617800000|2023-06-01 11:10:00|4686.6|4680.6|4692.3|4686.3|4692.6|4686.6|4686.3|4680.3|24
1685618100000|2023-06-01 11:15:00|4691.9|4685.9|4688.8|4682.8|4693.3|4687.3|4687.8|4681.8|26
1685618400000|2023-06-01 11:20:00|4688.6|4682.6|4690.3|4684.3|4691.1|4685.1|4688.3|4682.3|10
1685618700000|2023-06-01 11:25:00|4690.6|4684.6|4691.8|4685.8|4691.8|4685.8|4687.1|4681.1|57
1685619000000|2023-06-01 11:30:00|4692.3|4686.3|4680.1|4674.1|4692.8|4686.8|4679.3|4673.3|98
1685619300000|2023-06-01 11:35:00|4680.6|4674.6|4683.9|4677.9|4684.1|4678.1|4678.4|4672.4|23
1685619600000|2023-06-01 11:40:00|4683.7|4677.7|4685.8|4679.8|4687.1|4681.1|4681.1|4675.1|51
1685619900000|2023-06-01 11:45:00|4686.1|4680.1|4685.3|4679.3|4686.8|4680.8|4684.3|4678.3|4
1685620200000|2023-06-01 11:50:00|4685.1|4679.1|4694.7|4688.7|4696.5|4690.5|4685.1|4679.1|74
1685620500000|2023-06-01 11:55:00|4694.5|4688.5|4692.7|4686.7|4696.6|4690.6|4691.7|4685.7|24
1685620800000|2023-06-01 12:00:00|4693.7|4687.7|4707.2|4701.2|4707.2|4701.2|4693.4|4687.4|75
1685621100000|2023-06-01 12:05:00|4708.9|4702.9|4702.2|4696.2|4713.5|4707.5|4702.2|4696.2|197
1685621400000|2023-06-01 12:10:00|4701.9|4695.9|4706.2|4700.2|4709.9|4703.9|4701.4|4695.4|90
1685621700000|2023-06-01 12:15:00|4707.7|4701.7|4707.7|4701.7|4708.4|4702.4|4701.7|4695.7|76
1685622000000|2023-06-01 12:20:00|4707.2|4701.2|4701.7|4695.7|4707.4|4701.4|4698.7|4692.7|113
1685622300000|2023-06-01 12:25:00|4702.7|4696.7|4704.4|4698.4|4706.2|4700.2|4701.7|4695.7|34
1685622600000|2023-06-01 12:30:00|4703.2|4697.2|4709.6|4703.6|4713.1|4707.1|4703.2|4697.2|492
1685622900000|2023-06-01 12:35:00|4711.6|4705.6|4710.8|4704.8|4718.7|4712.7|4709.8|4703.8|252
1685623200000|2023-06-01 12:40:00|4710.4|4704.4|4712.7|4706.7|4712.7|4706.7|4706|4700|155
1685626200000|2023-06-01 13:30:00|4695|4689|4726.8|4720.8|4729.2|4723.2|4683.8|4677.8|2253
1685626500000|2023-06-01 13:35:00|4727|4721|4717.3|4711.3|4742.7|4736.7|4705.6|4699.6|1824
1685626800000|2023-06-01 13:40:00|4717.8|4711.8|4708|4702|4725.8|4719.8|4706.5|4700.5|1043
1685627100000|2023-06-01 13:45:00|4708.3|4702.3|4713.5|4707.5|4728|4722|4708.3|4702.3|861
1685627400000|2023-06-01 13:50:00|4713.3|4707.3|4718.4|4712.4|4722.6|4716.6|4693.1|4687.1|1464
1685627700000|2023-06-01 13:55:00|4717.6|4711.6|4724.5|4718.5|4729.8|4723.8|4715.6|4709.6|539
1685628000000|2023-06-01 14:00:00|4724.8|4718.8|4732.4|4726.4|4741.7|4735.7|4721.6|4715.6|795
1685628300000|2023-06-01 14:05:00|4731.8|4725.8|4726.7|4720.7|4735.3|4729.3|4717.1|4711.1|610
1685628600000|2023-06-01 14:10:00|4726.4|4720.4|4733.2|4727.2|4733.4|4727.4|4722.2|4716.2|373
1685628900000|2023-06-01 14:15:00|4732.2|4726.2|4730.5|4724.5|4746.9|4740.9|4727.2|4721.2|816
1685629200000|2023-06-01 14:20:00|4730.1|4724.1|4729.9|4723.9|4730.5|4724.5|4721.4|4715.4|461
1685629500000|2023-06-01 14:25:00|4729.7|4723.7|4736.1|4730.1|4740.9|4734.9|4729.7|4723.7|485
1685629800000|2023-06-01 14:30:00|4736.3|4730.3|4748.5|4742.5|4757.3|4751.3|4735.1|4729.1|842
1685630100000|2023-06-01 14:35:00|4748.3|4742.3|4755.7|4749.7|4761.7|4755.7|4748.3|4742.3|896
1685630400000|2023-06-01 14:40:00|4756.5|4750.5|4787.9|4781.9|4791.8|4785.8|4755|4749|1084
1685630700000|2023-06-01 14:45:00|4786.4|4780.4|4771.1|4765.1|4796.3|4790.3|4768.9|4762.9|913
1685631000000|2023-06-01 14:50:00|4771.4|4765.4|4785.9|4779.9|4789.4|4783.4|4766.4|4760.4|557
1685631300000|2023-06-01 14:55:00|4784.4|4778.4|4763.4|4757.4|4789.9|4783.9|4763.4|4757.4|679
1685631600000|2023-06-01 15:00:00|4763.7|4757.7|4768.5|4762.5|4770|4764|4752.4|4746.4|767
1685631900000|2023-06-01 15:05:00|4768|4762|4751.4|4745.4|4772.5|4766.5|4744.8|4738.8|544
1685632200000|2023-06-01 15:10:00|4750.9|4744.9|4744.1|4738.1|4753.1|4747.1|4735.6|4729.6|703
1685632500000|2023-06-01 15:15:00|4744.5|4738.5|4746.1|4740.1|4753.5|4747.5|4740.4|4734.4|484
1685632800000|2023-06-01 15:20:00|4745.7|4739.7|4733.2|4727.2|4754.4|4748.4|4730.7|4724.7|594
1685633100000|2023-06-01 15:25:00|4733|4727|4736.2|4730.2|4744.7|4738.7|4733|4727|493
1685633400000|2023-06-01 15:30:00|4736.5|4730.5|4746|4740|4750|4744|4736.2|4730.2|430
1685633700000|2023-06-01 15:35:00|4746.4|4740.4|4757.4|4751.4|4765|4759|4744.7|4738.7|467
1685634000000|2023-06-01 15:40:00|4756.7|4750.7|4766.6|4760.6|4770.6|4764.6|4754.2|4748.2|447
1685634300000|2023-06-01 15:45:00|4767.1|4761.1|4779.6|4773.6|4782.1|4776.1|4766.6|4760.6|832
1685634600000|2023-06-01 15:50:00|4779.8|4773.8|4778.3|4772.3|4782.5|4776.5|4771.3|4765.3|664
1685634900000|2023-06-01 15:55:00|4778.5|4772.5|4777.5|4771.5|4782.5|4776.5|4776.8|4770.8|451
1685635200000|2023-06-01 16:00:00|4778.8|4772.8|4773.8|4767.8|4781.8|4775.8|4772.8|4766.8|374
1685635500000|2023-06-01 16:05:00|4773.4|4767.4|4765.2|4759.2|4777.8|4771.8|4764.9|4758.9|399
1685635800000|2023-06-01 16:10:00|4764.7|4758.7|4756.6|4750.6|4767.4|4761.4|4744.4|4738.4|558
1685636100000|2023-06-01 16:15:00|4754.3|4748.3|4743.3|4737.3|4759|4753|4742.3|4736.3|574
1685636400000|2023-06-01 16:20:00|4743|4737|4764.8|4758.8|4768|4762|4742.8|4736.8|597
1685636700000|2023-06-01 16:25:00|4765.2|4759.2|4750.1|4744.1|4769.3|4763.3|4750.1|4744.1|408
1685637000000|2023-06-01 16:30:00|4749.6|4743.6|4742.1|4736.1|4751.8|4745.8|4740.6|4734.6|393
1685637300000|2023-06-01 16:35:00|4742.3|4736.3|4727.4|4721.4|4751.6|4745.6|4726.1|4720.1|324
1685637600000|2023-06-01 16:40:00|4728.1|4722.1|4714.9|4708.9|4731.3|4725.3|4713.4|4707.4|683
1685637900000|2023-06-01 16:45:00|4715.2|4709.2|4719.6|4713.6|4722.1|4716.1|4713.4|4707.4|496
1685638200000|2023-06-01 16:50:00|4719.4|4713.4|4734.4|4728.4|4743.1|4737.1|4719.4|4713.4|372
1685638500000|2023-06-01 16:55:00|4733.9|4727.9|4745.6|4739.6|4746.4|4740.4|4731.9|4725.9|361
1685638800000|2023-06-01 17:00:00|4745.2|4739.2|4741.5|4735.5|4749.6|4743.6|4739.2|4733.2|334
1685639100000|2023-06-01 17:05:00|4741.2|4735.2|4751.7|4745.7|4755.7|4749.7|4739.2|4733.2|350
1685639400000|2023-06-01 17:10:00|4752.7|4746.7|4761.6|4755.6|4762.4|4756.4|4752.7|4746.7|259
1685639700000|2023-06-01 17:15:00|4761.4|4755.4|4766.9|4760.9|4767.6|4761.6|4758.9|4752.9|358
1685640000000|2023-06-01 17:20:00|4766.6|4760.6|4765.5|4759.5|4770.6|4764.6|4764.6|4758.6|259
1685640300000|2023-06-01 17:25:00|4766.5|4760.5|4768.6|4762.6|4768.8|4762.8|4762.1|4756.1|440
1685640600000|2023-06-01 17:30:00|4768.3|4762.3|4783.5|4777.5|4783.8|4777.8|4768.3|4762.3|613
1685640900000|2023-06-01 17:35:00|4783|4777|4794|4788|4795.5|4789.5|4782.5|4776.5|494
1685641200000|2023-06-01 17:40:00|4793.7|4787.7|4781.8|4775.8|4793.7|4787.7|4781.8|4775.8|456
1685641500000|2023-06-01 17:45:00|4782.3|4776.3|4780.8|4774.8|4787.5|4781.5|4776.8|4770.8|500
1685641800000|2023-06-01 17:50:00|4781|4775|4785.4|4779.4|4789.9|4783.9|4781|4775|545
1685642100000|2023-06-01 17:55:00|4785.2|4779.2|4793.9|4787.9|4796.9|4790.9|4784.4|4778.4|436
1685642400000|2023-06-01 18:00:00|4794.4|4788.4|4796.3|4790.3|4798.3|4792.3|4791.6|4785.6|572
1685642700000|2023-06-01 18:05:00|4796.9|4790.9|4786.8|4780.8|4802.8|4796.8|4786.8|4780.8|1348
1685643000000|2023-06-01 18:10:00|4787|4781|4789.2|4783.2|4792.6|4786.6|4783.1|4777.1|2871
1685643300000|2023-06-01 18:15:00|4788.9|4782.9|4781.2|4775.2|4789.4|4783.4|4778.9|4772.9|498
1685577600000|2023-06-01 00:00:00|4633.8|4627.8|4640.7|4634.7|4641.4|4635.4|4630.7|4624.7|287
1685577900000|2023-06-01 00:05:00|4639.9|4633.9|4637.2|4631.2|4646.9|4640.9|4637.2|4631.2|99
1685578200000|2023-06-01 00:10:00|4637|4631|4635|4629|4637|4631|4634|4628|34
1685578500000|2023-06-01 00:15:00|4635.2|4629.2|4634.2|4628.2|4635.2|4629.2|4633.2|4627.2|28
1685578800000|2023-06-01 00:20:00|4634|4628|4631.7|4625.7|4634.4|4628.4|4631|4625|22
1685579100000|2023-06-01 00:25:00|4631.5|4625.5|4628.2|4622.2|4631.5|4625.5|4627.4|4621.4|25
1685579400000|2023-06-01 00:30:00|4628|4622|4628.9|4622.9|4629.7|4623.7|4626.5|4620.5|15
1685579700000|2023-06-01 00:35:00|4628.4|4622.4|4626.4|4620.4|4629.4|4623.4|4626.2|4620.2|5
1685580000000|2023-06-01 00:40:00|4626.9|4620.9|4626.4|4620.4|4626.9|4620.9|4625.9|4619.9|2
1685580300000|2023-06-01 00:45:00|4627.2|4621.2|4626.7|4620.7|4627.2|4621.2|4626.2|4620.2|12
1685580600000|2023-06-01 00:50:00|4626.4|4620.4|4629.7|4623.7|4631.2|4625.2|4626.4|4620.4|15
1685580900000|2023-06-01 00:55:00|4629.4|4623.4|4633.7|4627.7|4634.7|4628.7|4629.4|4623.4|9
1685581200000|2023-06-01 01:00:00|4633.5|4627.5|4635.7|4629.7|4638.4|4632.4|4631.7|4625.7|58
1685581500000|2023-06-01 01:05:00|4636.2|4630.2|4637.2|4631.2|4643.7|4637.7|4636.2|4630.2|56
1685581800000|2023-06-01 01:10:00|4638|4632|4639.7|4633.7|4641.7|4635.7|4637.2|4631.2|9
1685582100000|2023-06-01 01:15:00|4639.2|4633.2|4639.4|4633.4|4639.7|4633.7|4635.2|4629.2|1
1685582400000|2023-06-01 01:20:00|4639.2|4633.2|4645.2|4639.2|4647.2|4641.2|4637.2|4631.2|17
1685582700000|2023-06-01 01:25:00|4645.3|4639.3|4645.7|4639.7|4648.4|4642.4|4643|4637|42
1685583000000|2023-06-01 01:30:00|4646.2|4640.2|4647|4641|4647.4|4641.4|4644.7|4638.7|25
1685583300000|2023-06-01 01:35:00|4645.4|4639.4|4642.5|4636.5|4646|4640|4642|4636|18
1685583600000|2023-06-01 01:40:00|4643|4637|4646.5|4640.5|4646.5|4640.5|4642.5|4636.5|21
1685583900000|2023-06-01 01:45:00|4645.9|4639.9|4647.7|4641.7|4649.2|4643.2|4643.4|4637.4|92
1685584200000|2023-06-01 01:50:00|4647.2|4641.2|4653.7|4647.7|4655.2|4649.2|4643.2|4637.2|108
1685584500000|2023-06-01 01:55:00|4653.2|4647.2|4658.9|4652.9|4661.2|4655.2|4653|4647|71
1685584800000|2023-06-01 02:00:00|4658.7|4652.7|4661.2|4655.2|4661.2|4655.2|4653.2|4647.2|79
1685585100000|2023-06-01 02:05:00|4660.9|4654.9|4658.2|4652.2|4661.2|4655.2|4656.4|4650.4|39
1685585400000|2023-06-01 02:10:00|4658.4|4652.4|4661.2|4655.2|4663.4|4657.4|4658.4|4652.4|28
1685585700000|2023-06-01 02:15:00|4660.5|4654.5|4656.2|4650.2|4660.5|4654.5|4655.7|4649.7|21
1685586000000|2023-06-01 02:20:00|4655.8|4649.8|4652.5|4646.5|4656.5|4650.5|4652.5|4646.5|21
1685586300000|2023-06-01 02:25:00|4652.3|4646.3|4655.2|4649.2|4655.2|4649.2|4652.3|4646.3|4
1685586600000|2023-06-01 02:30:00|4655.4|4649.4|4661.9|4655.9|4664.1|4658.1|4655.4|4649.4|39
1685586900000|2023-06-01 02:35:00|4662.2|4656.2|4666.7|4660.7|4666.7|4660.7|4661.2|4655.2|42
1685587200000|2023-06-01 02:40:00|4666.1|4660.1|4667.7|4661.7|4668.4|4662.4|4664.4|4658.4|57
1685587500000|2023-06-01 02:45:00|4667.9|4661.9|4666.5|4660.5|4669.7|4663.7|4665.2|4659.2|37
1685587800000|2023-06-01 02:50:00|4666.3|4660.3|4662.7|4656.7|4666.3|4660.3|4660.5|4654.5|15
1685588100000|2023-06-01 02:55:00|4662.5|4656.5|4666.2|4660.2|4666.3|4660.3|4662|4656|17
1685588400000|2023-06-01 03:00:00|4666|4660|4674.9|4668.9|4675.2|4669.2|4664.7|4658.7|49
1685588700000|2023-06-01 03:05:00|4674.2|4668.2|4678.3|4672.3|4678.5|4672.5|4673.5|4667.5|80
1685589000000|2023-06-01 03:10:00|4677.8|4671.8|4672.6|4666.6|4678.3|4672.3|4670.6|4664.6|13
1685589300000|2023-06-01 03:15:00|4672.1|4666.1|4671.4|4665.4|4672.6|4666.6|4668.3|4662.3|14
1685589600000|2023-06-01 03:20:00|4671.1|4665.1|4673.6|4667.6|4673.8|4667.8|4667.8|4661.8|35
1685589900000|2023-06-01 03:25:00|4673|4667|4677.8|4671.8|4678.3|4672.3|4672.1|4666.1|36
1685590200000|2023-06-01 03:30:00|4678|4672|4678.3|4672.3|4678.8|4672.8|4676.8|4670.8|53
1685590500000|2023-06-01 03:35:00|4678.1|4672.1|4677.3|4671.3|4678.1|4672.1|4676.4|4670.4|5
1685590800000|2023-06-01 03:40:00|4677.1|4671.1|4675.4|4669.4|4678.3|4672.3|4675.4|4669.4|6
1685591100000|2023-06-01 03:45:00|4675.9|4669.9|4675.9|4669.9|4676.4|4670.4|4675.2|4669.2|2
1685591400000|2023-06-01 03:50:00|4676.4|4670.4|4676.9|4670.9|4677.5|4671.5|4675.9|4669.9|2
1685591700000|2023-06-01 03:55:00|4676.4|4670.4|4675.9|4669.9|4676.9|4670.9|4675.9|4669.9|2
1685592000000|2023-06-01 04:00:00|4674.9|4668.9|4674.4|4668.4|4674.9|4668.9|4673.1|4667.1|16
1685592300000|2023-06-01 04:05:00|4673.7|4667.7|4674.1|4668.1|4674.9|4668.9|4673.4|4667.4|12
1685592600000|2023-06-01 04:10:00|4674.4|4668.4|4673.9|4667.9|4675.9|4669.9|4673.9|4667.9|5
1685592900000|2023-06-01 04:15:00|4674.4|4668.4|4677.2|4671.2|4677.2|4671.2|4673.9|4667.9|17
1685593200000|2023-06-01 04:20:00|4677.4|4671.4|4676.9|4670.9|4677.6|4671.6|4675.9|4669.9|4
1685593500000|2023-06-01 04:25:00|4677.1|4671.1|4676.4|4670.4|4677.8|4671.8|4675.9|4669.9|4
1685593800000|2023-06-01 04:30:00|4676.6|4670.6|4674.9|4668.9|4676.9|4670.9|4674.4|4668.4|4
1685594100000|2023-06-01 04:35:00|4675.1|4669.1|4674.2|4668.2|4675.4|4669.4|4673.9|4667.9|5
1685594400000|2023-06-01 04:40:00|4673.9|4667.9|4673.9|4667.9|4675.9|4669.9|4673.9|4667.9|1
1685594700000|2023-06-01 04:45:00|4674.5|4668.5|4673.9|4667.9|4674.9|4668.9|4673.7|4667.7|9
1685595000000|2023-06-01 04:50:00|4674.3|4668.3|4674.9|4668.9|4675.7|4669.7|4673.9|4667.9|6
1685595300000|2023-06-01 04:55:00|4675.4|4669.4|4673.9|4667.9|4675.4|4669.4|4673.9|4667.9|1
1685595600000|2023-06-01 05:00:00|4674.1|4668.1|4675.4|4669.4|4675.4|4669.4|4673.9|4667.9|2
1685595900000|2023-06-01 05:05:00|4676.2|4670.2|4674.9|4668.9|4677.2|4671.2|4674.9|4668.9|8
1685596200000|2023-06-01 05:10:00|4674.7|4668.7|4671.9|4665.9|4675.7|4669.7|4671.7|4665.7|22
1685596500000|2023-06-01 05:15:00|4672.2|4666.2|4673.5|4667.5|4674.2|4668.2|4671.7|4665.7|7
1685596800000|2023-06-01 05:20:00|4672.3|4666.3|4674.9|4668.9|4674.9|4668.9|4671.4|4665.4|15
1685597100000|2023-06-01 05:25:00|4674.7|4668.7|4673.9|4667.9|4674.9|4668.9|4673.2|4667.2|4
1685597400000|2023-06-01 05:30:00|4674.2|4668.2|4673.2|4667.2|4675.4|4669.4|4673.2|4667.2|7
1685597700000|2023-06-01 05:35:00|4672.7|4666.7|4672.2|4666.2|4673.2|4667.2|4671.7|4665.7|18
1685598000000|2023-06-01 05:40:00|4671.9|4665.9|4674.2|4668.2|4674.7|4668.7|4671.9|4665.9|19
1685598300000|2023-06-01 05:45:00|4674.7|4668.7|4673.7|4667.7|4674.7|4668.7|4673.7|4667.7|5
1685598600000|2023-06-01 05:50:00|4673.2|4667.2|4674.2|4668.2|4674.7|4668.7|4671.7|4665.7|23
1685598900000|2023-06-01 05:55:00|4674.5|4668.5|4668.7|4662.7|4674.7|4668.7|4668.2|4662.2|19
1685599200000|2023-06-01 06:00:00|4667.7|4661.7|4671.7|4665.7|4673.2|4667.2|4667.7|4661.7|52
1685599500000|2023-06-01 06:05:00|4673.2|4667.2|4669.5|4663.5|4673.2|4667.2|4668.2|4662.2|38
1685599800000|2023-06-01 06:10:00|4669.7|4663.7|4662.5|4656.5|4669.7|4663.7|4660.7|4654.7|44
1685600100000|2023-06-01 06:15:00|4662.7|4656.7|4663.2|4657.2|4665.5|4659.5|4661.5|4655.5|21
1685600400000|2023-06-01 06:20:00|4663|4657|4656.7|4650.7|4664|4658|4656.7|4650.7|75
1685600700000|2023-06-01 06:25:00|4657.2|4651.2|4662.7|4656.7|4662.7|4656.7|4656.7|4650.7|25
1685601000000|2023-06-01 06:30:00|4662.5|4656.5|4657.7|4651.7|4663.7|4657.7|4657.2|4651.2|20
1685601300000|2023-06-01 06:35:00|4658.2|4652.2|4665.2|4659.2|4667.2|4661.2|4658.2|4652.2|58
1685601600000|2023-06-01 06:40:00|4665.8|4659.8|4668.7|4662.7|4669.2|4663.2|4664|4658|122
1685601900000|2023-06-01 06:45:00|4668.2|4662.2|4667.9|4661.9|4669.2|4663.2|4665.2|4659.2|12
1685602200000|2023-06-01 06:50:00|4667.4|4661.4|4668.9|4662.9|4670.2|4664.2|4665.7|4659.7|14
1685602500000|2023-06-01 06:55:00|4669.4|4663.4|4672.4|4666.4|4672.7|4666.7|4668.4|4662.4|13
1685602800000|2023-06-01 07:00:00|4672.7|4666.7|4670.2|4664.2|4672.7|4666.7|4670.2|4664.2|16
1685603100000|2023-06-01 07:05:00|4670.5|4664.5|4671.7|4665.7|4674.2|4668.2|4670.5|4664.5|48
1685603400000|2023-06-01 07:10:00|4669.7|4663.7|4670|4664|4670.2|4664.2|4667.2|4661.2|12
1685603700000|2023-06-01 07:15:00|4669.4|4663.4|4666.5|4660.5|4669.5|4663.5|4666.5|4660.5|4
1685604000000|2023-06-01 07:20:00|4666.7|4660.7|4663.5|4657.5|4667.5|4661.5|4662.2|4656.2|17
1685604300000|2023-06-01 07:25:00|4663.2|4657.2|4663.7|4657.7|4666|4660|4663.2|4657.2|28
1685604600000|2023-06-01 07:30:00|4664.5|4658.5|4659.7|4653.7|4666|4660|4658|4652|25
1685604900000|2023-06-01 07:35:00|4660.5|4654.5|4666.7|4660.7|4666.7|4660.7|4660.5|4654.5|12
1685605200000|2023-06-01 07:40:00|4667.4|4661.4|4666.7|4660.7|4669.2|4663.2|4665.9|4659.9|23
1685605500000|2023-06-01 07:45:00|4666.2|4660.2|4667.2|4661.2|4668.2|4662.2|4665.7|4659.7|2
1685605800000|2023-06-01 07:50:00|4667.5|4661.5|4660.2|4654.2|4668.2|4662.2|4659.7|4653.7|13
1685606100000|2023-06-01 07:55:00|4659.9|4653.9|4661.2|4655.2|4662.3|4656.3|4659.7|4653.7|5
1685606400000|2023-06-01 08:00:00|4660.7|4654.7|4661.2|4655.2|4664|4658|4659.7|4653.7|20
1685606700000|2023-06-01 08:05:00|4661.4|4655.4|4666.2|4660.2|4666.7|4660.7|4660.7|4654.7|9
1685607000000|2023-06-01 08:10:00|4666.7|4660.7|4667.2|4661.2|4669.2|4663.2|4664.7|4658.7|16
1685607300000|2023-06-01 08:15:00|4666.7|4660.7|4665.5|4659.5|4667.2|4661.2|4661.2|4655.2|28
1685607600000|2023-06-01 08:20:00|4665.3|4659.3|4664.7|4658.7|4666.2|4660.2|4663.7|4657.7|4
1685607900000|2023-06-01 08:25:00|4663.5|4657.5|4660.5|4654.5|4663.5|4657.5|4657.7|4651.7|47
1685608200000|2023-06-01 08:30:00|4661.5|4655.5|4659.2|4653.2|4661.5|4655.5|4657.4|4651.4|33
1685608500000|2023-06-01 08:35:00|4659|4653|4654|4648|4659|4653|4652.1|4646.1|25
1685608800000|2023-06-01 08:40:00|4653.8|4647.8|4653.7|4647.7|4654.5|4648.5|4653|4647|14
1685609100000|2023-06-01 08:45:00|4654.2|4648.2|4656.7|4650.7|4657.7|4651.7|4654.2|4648.2|5
1685609400000|2023-06-01 08:50:00|4657|4651|4658.4|4652.4|4658.7|4652.7|4655.7|4649.7|4
1685609700000|2023-06-01 08:55:00|4658.2|4652.2|4661.2|4655.2|4661.7|4655.7|4652.2|4646.2|37
1685610000000|2023-06-01 09:00:00|4661.4|4655.4|4661.9|4655.9|4662.7|4656.7|4659|4653|8
1685610300000|2023-06-01 09:05:00|4662.2|4656.2|4660.7|4654.7|4662.2|4656.2|4658.7|4652.7|21
1685610600000|2023-06-01 09:10:00|4660.2|4654.2|4665|4659|4665.2|4659.2|4657.4|4651.4|28
1685610900000|2023-06-01 09:15:00|4665.2|4659.2|4664.2|4658.2|4666.7|4660.7|4662.4|4656.4|17
1685611200000|2023-06-01 09:20:00|4663.9|4657.9|4660.7|4654.7|4665.2|4659.2|4660.2|4654.2|7
1685611500000|2023-06-01 09:25:00|4660.2|4654.2|4667.9|4661.9|4668.4|4662.4|4660.2|4654.2|43
1685611800000|2023-06-01 09:30:00|4668.2|4662.2|4664.5|4658.5|4668.2|4662.2|4662.2|4656.2|55
1685612100000|2023-06-01 09:35:00|4664.2|4658.2|4664.2|4658.2|4665.2|4659.2|4661.9|4655.9|18
1685612400000|2023-06-01 09:40:00|4664.4|4658.4|4666.9|4660.9|4670.2|4664.2|4664.2|4658.2|48
1685612700000|2023-06-01 09:45:00|4666.7|4660.7|4678.4|4672.4|4678.9|4672.9|4666.7|4660.7|67
1685613000000|2023-06-01 09:50:00|4679.2|4673.2|4685.9|4679.9|4687.2|4681.2|4679.2|4673.2|161
1685613300000|2023-06-01 09:55:00|4686.2|4680.2|4691|4685|4692|4686|4684.5|4678.5|56
1685613600000|2023-06-01 10:00:00|4690.7|4684.7|4694.5|4688.5|4698|4692|4690.2|4684.2|93
1685613900000|2023-06-01 10:05:00|4693.5|4687.5|4701.2|4695.2|4701.7|4695.7|4692|4686|94
1685614200000|2023-06-01 10:10:00|4701|4695|4702.5|4696.5|4707.2|4701.2|4700|4694|115
1685614500000|2023-06-01 10:15:00|4702.2|4696.2|4696.3|4690.3|4704.7|4698.7|4695.3|4689.3|46
1685614800000|2023-06-01 10:20:00|4696.8|4690.8|4694|4688|4698.3|4692.3|4693.8|4687.8|15
1685615100000|2023-06-01 10:25:00|4693.8|4687.8|4691.8|4685.8|4694.3|4688.3|4686|4680|166
1685615400000|2023-06-01 10:30:00|4691.5|4685.5|4697.3|4691.3|4699.8|4693.8|4690.8|4684.8|24
1685615700000|2023-06-01 10:35:00|4696.8|4690.8|4689.6|4683.6|4696.8|4690.8|4689.3|4683.3|16
1685616000000|2023-06-01 10:40:00|4689.8|4683.8|4688.8|4682.8|4692.1|4686.1|4688.3|4682.3|26
1685616300000|2023-06-01 10:45:00|4689.1|4683.1|4685.8|4679.8|4690.6|4684.6|4685.8|4679.8|55
1685616600000|2023-06-01 10:50:00|4686|4680|4681.3|4675.3|4688|4682|4678.6|4672.6|40
1685616900000|2023-06-01 10:55:00|4681.6|4675.6|4676.3|4670.3|4681.6|4675.6|4675.8|4669.8|16
1685617200000|2023-06-01 11:00:00|4676.6|4670.6|4681.3|4675.3|4682.5|4676.5|4676.3|4670.3|22
1685617500000|2023-06-01 11:05:00|4681.8|4675.8|4686.8|4680.8|4686.8|4680.8|4681.8|4675.8|22
1685617800000|2023-06-01 11:10:00|4686.6|4680.6|4692.3|4686.3|4692.6|4686.6|4686.3|4680.3|24
1685618100000|2023-06-01 11:15:00|4691.9|4685.9|4688.8|4682.8|4693.3|4687.3|4687.8|4681.8|26
1685618400000|2023-06-01 11:20:00|4688.6|4682.6|4690.3|4684.3|4691.1|4685.1|4688.3|4682.3|10
1685618700000|2023-06-01 11:25:00|4690.6|4684.6|4691.8|4685.8|4691.8|4685.8|4687.1|4681.1|57
1685619000000|2023-06-01 11:30:00|4692.3|4686.3|4680.1|4674.1|4692.8|4686.8|4679.3|4673.3|98
1685619300000|2023-06-01 11:35:00|4680.6|4674.6|4683.9|4677.9|4684.1|4678.1|4678.4|4672.4|23
1685619600000|2023-06-01 11:40:00|4683.7|4677.7|4685.8|4679.8|4687.1|4681.1|4681.1|4675.1|51
1685619900000|2023-06-01 11:45:00|4686.1|4680.1|4685.3|4679.3|4686.8|4680.8|4684.3|4678.3|4
1685620200000|2023-06-01 11:50:00|4685.1|4679.1|4694.7|4688.7|4696.5|4690.5|4685.1|4679.1|74
1685620500000|2023-06-01 11:55:00|4694.5|4688.5|4692.7|4686.7|4696.6|4690.6|4691.7|4685.7|24
1685620800000|2023-06-01 12:00:00|4693.7|4687.7|4707.2|4701.2|4707.2|4701.2|4693.4|4687.4|75
1685621100000|2023-06-01 12:05:00|4708.9|4702.9|4702.2|4696.2|4713.5|4707.5|4702.2|4696.2|197
1685621400000|2023-06-01 12:10:00|4701.9|4695.9|4706.2|4700.2|4709.9|4703.9|4701.4|4695.4|90
1685621700000|2023-06-01 12:15:00|4707.7|4701.7|4707.7|4701.7|4708.4|4702.4|4701.7|4695.7|76
1685622000000|2023-06-01 12:20:00|4707.2|4701.2|4701.7|4695.7|4707.4|4701.4|4698.7|4692.7|113
1685622300000|2023-06-01 12:25:00|4702.7|4696.7|4704.4|4698.4|4706.2|4700.2|4701.7|4695.7|34
1685622600000|2023-06-01 12:30:00|4703.2|4697.2|4709.6|4703.6|4713.1|4707.1|4703.2|4697.2|492
1685622900000|2023-06-01 12:35:00|4711.6|4705.6|4710.8|4704.8|4718.7|4712.7|4709.8|4703.8|252
1685623200000|2023-06-01 12:40:00|4710.4|4704.4|4712.7|4706.7|4712.7|4706.7|4706|4700|155
1685626200000|2023-06-01 13:30:00|4695|4689|4726.8|4720.8|4729.2|4723.2|4683.8|4677.8|2253
1685626500000|2023-06-01 13:35:00|4727|4721|4717.3|4711.3|4742.7|4736.7|4705.6|4699.6|1824
1685626800000|2023-06-01 13:40:00|4717.8|4711.8|4708|4702|4725.8|4719.8|4706.5|4700.5|1043
1685627100000|2023-06-01 13:45:00|4708.3|4702.3|4713.5|4707.5|4728|4722|4708.3|4702.3|861
1685627400000|2023-06-01 13:50:00|4713.3|4707.3|4718.4|4712.4|4722.6|4716.6|4693.1|4687.1|1464
1685627700000|2023-06-01 13:55:00|4717.6|4711.6|4724.5|4718.5|4729.8|4723.8|4715.6|4709.6|539
1685628000000|2023-06-01 14:00:00|4724.8|4718.8|4732.4|4726.4|4741.7|4735.7|4721.6|4715.6|795
1685628300000|2023-06-01 14:05:00|4731.8|4725.8|4726.7|4720.7|4735.3|4729.3|4717.1|4711.1|610
1685628600000|2023-06-01 14:10:00|4726.4|4720.4|4733.2|4727.2|4733.4|4727.4|4722.2|4716.2|373
1685628900000|2023-06-01 14:15:00|4732.2|4726.2|4730.5|4724.5|4746.9|4740.9|4727.2|4721.2|816
1685629200000|2023-06-01 14:20:00|4730.1|4724.1|4729.9|4723.9|4730.5|4724.5|4721.4|4715.4|461
1685629500000|2023-06-01 14:25:00|4729.7|4723.7|4736.1|4730.1|4740.9|4734.9|4729.7|4723.7|485
1685629800000|2023-06-01 14:30:00|4736.3|4730.3|4748.5|4742.5|4757.3|4751.3|4735.1|4729.1|842
1685630100000|2023-06-01 14:35:00|4748.3|4742.3|4755.7|4749.7|4761.7|4755.7|4748.3|4742.3|896
1685630400000|2023-06-01 14:40:00|4756.5|4750.5|4787.9|4781.9|4791.8|4785.8|4755|4749|1084
1685630700000|2023-06-01 14:45:00|4786.4|4780.4|4771.1|4765.1|4796.3|4790.3|4768.9|4762.9|913
1685631000000|2023-06-01 14:50:00|4771.4|4765.4|4785.9|4779.9|4789.4|4783.4|4766.4|4760.4|557
1685631300000|2023-06-01 14:55:00|4784.4|4778.4|4763.4|4757.4|4789.9|4783.9|4763.4|4757.4|679
1685631600000|2023-06-01 15:00:00|4763.7|4757.7|4768.5|4762.5|4770|4764|4752.4|4746.4|767
1685631900000|2023-06-01 15:05:00|4768|4762|4751.4|4745.4|4772.5|4766.5|4744.8|4738.8|544
1685632200000|2023-06-01 15:10:00|4750.9|4744.9|4744.1|4738.1|4753.1|4747.1|4735.6|4729.6|703
1685632500000|2023-06-01 15:15:00|4744.5|4738.5|4746.1|4740.1|4753.5|4747.5|4740.4|4734.4|484
1685632800000|2023-06-01 15:20:00|4745.7|4739.7|4733.2|4727.2|4754.4|4748.4|4730.7|4724.7|594
1685633100000|2023-06-01 15:25:00|4733|4727|4736.2|4730.2|4744.7|4738.7|4733|4727|493
1685633400000|2023-06-01 15:30:00|4736.5|4730.5|4746|4740|4750|4744|4736.2|4730.2|430
1685633700000|2023-06-01 15:35:00|4746.4|4740.4|4757.4|4751.4|4765|4759|4744.7|4738.7|467
1685634000000|2023-06-01 15:40:00|4756.7|4750.7|4766.6|4760.6|4770.6|4764.6|4754.2|4748.2|447
1685634300000|2023-06-01 15:45:00|4767.1|4761.1|4779.6|4773.6|4782.1|4776.1|4766.6|4760.6|832
1685634600000|2023-06-01 15:50:00|4779.8|4773.8|4778.3|4772.3|4782.5|4776.5|4771.3|4765.3|664
1685634900000|2023-06-01 15:55:00|4778.5|4772.5|4777.5|4771.5|4782.5|4776.5|4776.8|4770.8|451
1685635200000|2023-06-01 16:00:00|4778.8|4772.8|4773.8|4767.8|4781.8|4775.8|4772.8|4766.8|374
1685635500000|2023-06-01 16:05:00|4773.4|4767.4|4765.2|4759.2|4777.8|4771.8|4764.9|4758.9|399
1685635800000|2023-06-01 16:10:00|4764.7|4758.7|4756.6|4750.6|4767.4|4761.4|4744.4|4738.4|558
1685636100000|2023-06-01 16:15:00|4754.3|4748.3|4743.3|4737.3|4759|4753|4742.3|4736.3|574
1685636400000|2023-06-01 16:20:00|4743|4737|4764.8|4758.8|4768|4762|4742.8|4736.8|597
1685636700000|2023-06-01 16:25:00|4765.2|4759.2|4750.1|4744.1|4769.3|4763.3|4750.1|4744.1|408
1685637000000|2023-06-01 16:30:00|4749.6|4743.6|4742.1|4736.1|4751.8|4745.8|4740.6|4734.6|393
1685637300000|2023-06-01 16:35:00|4742.3|4736.3|4727.4|4721.4|4751.6|4745.6|4726.1|4720.1|324
1685637600000|2023-06-01 16:40:00|4728.1|4722.1|4714.9|4708.9|4731.3|4725.3|4713.4|4707.4|683
1685637900000|2023-06-01 16:45:00|4715.2|4709.2|4719.6|4713.6|4722.1|4716.1|4713.4|4707.4|496
1685638200000|2023-06-01 16:50:00|4719.4|4713.4|4734.4|4728.4|4743.1|4737.1|4719.4|4713.4|372
1685638500000|2023-06-01 16:55:00|4733.9|4727.9|4745.6|4739.6|4746.4|4740.4|4731.9|4725.9|361
1685638800000|2023-06-01 17:00:00|4745.2|4739.2|4741.5|4735.5|4749.6|4743.6|4739.2|4733.2|334
1685639100000|2023-06-01 17:05:00|4741.2|4735.2|4751.7|4745.7|4755.7|4749.7|4739.2|4733.2|350
1685639400000|2023-06-01 17:10:00|4752.7|4746.7|4761.6|4755.6|4762.4|4756.4|4752.7|4746.7|259
1685639700000|2023-06-01 17:15:00|4761.4|4755.4|4766.9|4760.9|4767.6|4761.6|4758.9|4752.9|358
1685640000000|2023-06-01 17:20:00|4766.6|4760.6|4765.5|4759.5|4770.6|4764.6|4764.6|4758.6|259
1685640300000|2023-06-01 17:25:00|4766.5|4760.5|4768.6|4762.6|4768.8|4762.8|4762.1|4756.1|440
1685640600000|2023-06-01 17:30:00|4768.3|4762.3|4783.5|4777.5|4783.8|4777.8|4768.3|4762.3|613
1685640900000|2023-06-01 17:35:00|4783|4777|4794|4788|4795.5|4789.5|4782.5|4776.5|494
1685641200000|2023-06-01 17:40:00|4793.7|4787.7|4781.8|4775.8|4793.7|4787.7|4781.8|4775.8|456
1685641500000|2023-06-01 17:45:00|4782.3|4776.3|4780.8|4774.8|4787.5|4781.5|4776.8|4770.8|500
1685641800000|2023-06-01 17:50:00|4781|4775|4785.4|4779.4|4789.9|4783.9|4781|4775|545
1685642100000|2023-06-01 17:55:00|4785.2|4779.2|4793.9|4787.9|4796.9|4790.9|4784.4|4778.4|436
1685642400000|2023-06-01 18:00:00|4794.4|4788.4|4796.3|4790.3|4798.3|4792.3|4791.6|4785.6|572
1685642700000|2023-06-01 18:05:00|4796.9|4790.9|4786.8|4780.8|4802.8|4796.8|4786.8|4780.8|1348
1685643000000|2023-06-01 18:10:00|4787|4781|4789.2|4783.2|4792.6|4786.6|4783.1|4777.1|2871
1685643300000|2023-06-01 18:15:00|4788.9|4782.9|4781.2|4775.2|4789.4|4783.4|4778.9|4772.9|498
1685664000000|2023-06-02 00:00:00|4784.2|4778.2|4788.4|4782.4|4788.4|4782.4|4778.9|4772.9|759
1685664300000|2023-06-02 00:05:00|4789.9|4783.9|4788.4|4782.4|4790.2|4784.2|4782.4|4776.4|69
1685664600000|2023-06-02 00:10:00|4788.7|4782.7|4787.4|4781.4|4795.4|4789.4|4784.7|4778.7|67
1685664900000|2023-06-02 00:15:00|4785.4|4779.4|4781.4|4775.4|4785.9|4779.9|4780.4|4774.4|9
1685665200000|2023-06-02 00:20:00|4781.7|4775.7|4782.9|4776.9|4783.9|4777.9|4780.2|4774.2|23
1685665500000|2023-06-02 00:25:00|4782.2|4776.2|4784.4|4778.4|4784.7|4778.7|4780.9|4774.9|5
1685665800000|2023-06-02 00:30:00|4783.9|4777.9|4783.9|4777.9|4784.2|4778.2|4781.4|4775.4|13
1685666100000|2023-06-02 00:35:00|4783.6|4777.6|4782.1|4776.1|4783.9|4777.9|4780.7|4774.7|12
1685666400000|2023-06-02 00:40:00|4782.4|4776.4|4780.6|4774.6|4782.7|4776.7|4779.9|4773.9|1
1685666700000|2023-06-02 00:45:00|4780.1|4774.1|4779.4|4773.4|4780.9|4774.9|4776.9|4770.9|12
1685667000000|2023-06-02 00:50:00|4779.9|4773.9|4778.9|4772.9|4782.4|4776.4|4777.4|4771.4|29
1685667300000|2023-06-02 00:55:00|4778.7|4772.7|4781.4|4775.4|4781.4|4775.4|4778.4|4772.4|1
1685667600000|2023-06-02 01:00:00|4781.7|4775.7|4783.4|4777.4|4785.4|4779.4|4779.4|4773.4|31
1685667900000|2023-06-02 01:05:00|4783.9|4777.9|4781.4|4775.4|4784.9|4778.9|4779.9|4773.9|8
1685668200000|2023-06-02 01:10:00|4780.4|4774.4|4780.4|4774.4|4782.9|4776.9|4778.9|4772.9|3
1685668500000|2023-06-02 01:15:00|4780.1|4774.1|4776.2|4770.2|4780.1|4774.1|4775.7|4769.7|20
1685668800000|2023-06-02 01:20:00|4776.4|4770.4|4772.9|4766.9|4777.4|4771.4|4772.4|4766.4|78
1685669100000|2023-06-02 01:25:00|4773.6|4767.6|4775.9|4769.9|4777.9|4771.9|4773.6|4767.6|13
1685669400000|2023-06-02 01:30:00|4775.6|4769.6|4775.4|4769.4|4777.9|4771.9|4772.9|4766.9|7
1685669700000|2023-06-02 01:35:00|4774.9|4768.9|4774.7|4768.7|4777.9|4771.9|4773.4|4767.4|9
1685670000000|2023-06-02 01:40:00|4774.9|4768.9|4773.1|4767.1|4775.9|4769.9|4772.6|4766.6|4
1685670300000|2023-06-02 01:45:00|4773.7|4767.7|4775.4|4769.4|4778.7|4772.7|4771.2|4765.2|11
1685670600000|2023-06-02 01:50:00|4775.1|4769.1|4779.9|4773.9|4779.9|4773.9|4773.9|4767.9|4
1685670900000|2023-06-02 01:55:00|4779.6|4773.6|4778.9|4772.9|4781.1|4775.1|4777.9|4771.9|2
1685671200000|2023-06-02 02:00:00|4778.7|4772.7|4773.9|4767.9|4778.7|4772.7|4772.8|4766.8|14
1685671500000|2023-06-02 02:05:00|4774.7|4768.7|4776.9|4770.9|4778.4|4772.4|4774.6|4768.6|6
1685671800000|2023-06-02 02:10:00|4776.6|4770.6|4777.6|4771.6|4780.9|4774.9|4775.9|4769.9|7
1685672100000|2023-06-02 02:15:00|4777.9|4771.9|4779.4|4773.4|4780.4|4774.4|4777.6|4771.6|4
1685672400000|2023-06-02 02:20:00|4778.9|4772.9|4782.4|4776.4|4782.9|4776.9|4778.9|4772.9|63
1685672700000|2023-06-02 02:25:00|4782.9|4776.9|4782.9|4776.9|4783.4|4777.4|4782.4|4776.4|5
1685673000000|2023-06-02 02:30:00|4783.1|4777.1|4784.4|4778.4|4785.4|4779.4|4782.4|4776.4|25
1685673300000|2023-06-02 02:35:00|4783.9|4777.9|4784.7|4778.7|4787.9|4781.9|4782.9|4776.9|29
1685673600000|2023-06-02 02:40:00|4784.4|4778.4|4790.9|4784.9|4790.9|4784.9|4782.2|4776.2|28
1685673900000|2023-06-02 02:45:00|4791.4|4785.4|4792.9|4786.9|4793.4|4787.4|4790.9|4784.9|8
1685674200000|2023-06-02 02:50:00|4793.1|4787.1|4792.9|4786.9|4795.9|4789.9|4792.6|4786.6|9
1685674500000|2023-06-02 02:55:00|4793.9|4787.9|4796.9|4790.9|4796.9|4790.9|4792.9|4786.9|21
1685674800000|2023-06-02 03:00:00|4796.6|4790.6|4797.7|4791.7|4798.2|4792.2|4795.9|4789.9|18
1685675100000|2023-06-02 03:05:00|4796.9|4790.9|4807.9|4801.9|4810.9|4804.9|4796.2|4790.2|90
1685675400000|2023-06-02 03:10:00|4807.5|4801.5|4811.1|4805.1|4811.8|4805.8|4806.9|4800.9|46
1685675700000|2023-06-02 03:15:00|4812.1|4806.1|4811.9|4805.9|4812.6|4806.6|4807.9|4801.9|38
1685676000000|2023-06-02 03:20:00|4811.1|4805.1|4813.1|4807.1|4813.1|4807.1|4810.9|4804.9|12
1685676300000|2023-06-02 03:25:00|4813.3|4807.3|4817.9|4811.9|4817.9|4811.9|4813.1|4807.1|37
1685676600000|2023-06-02 03:30:00|4817.4|4811.4|4815.2|4809.2|4817.4|4811.4|4813.7|4807.7|15
1685676900000|2023-06-02 03:35:00|4814.9|4808.9|4813.7|4807.7|4815.4|4809.4|4813.7|4807.7|8
1685677200000|2023-06-02 03:40:00|4813.5|4807.5|4813.4|4807.4|4813.5|4807.5|4812|4806|25
1685677500000|2023-06-02 03:45:00|4813.6|4807.6|4813.7|4807.7|4813.9|4807.9|4813.4|4807.4|3
1685677800000|2023-06-02 03:50:00|4812.7|4806.7|4813.7|4807.7|4814|4808|4812.7|4806.7|2
1685678100000|2023-06-02 03:55:00|4813.9|4807.9|4813.4|4807.4|4814.2|4808.2|4812.9|4806.9|0
1685678400000|2023-06-02 04:00:00|4813.7|4807.7|4813.4|4807.4|4814.7|4808.7|4813.4|4807.4|0
1685678700000|2023-06-02 04:05:00|4809.9|4803.9|4809.4|4803.4|4810.7|4804.7|4809.4|4803.4|11
1685679000000|2023-06-02 04:10:00|4809.9|4803.9|4807.7|4801.7|4809.9|4803.9|4807.4|4801.4|5
1685679300000|2023-06-02 04:15:00|4807.5|4801.5|4809.9|4803.9|4809.9|4803.9|4807.2|4801.2|6
1685679600000|2023-06-02 04:20:00|4809.7|4803.7|4809.9|4803.9|4809.9|4803.9|4809.7|4803.7|2
1685679900000|2023-06-02 04:25:00|4809.4|4803.4|4809.4|4803.4|4809.9|4803.9|4808.9|4802.9|3
1685680200000|2023-06-02 04:30:00|4809.2|4803.2|4805.6|4799.6|4809.2|4803.2|4802.1|4796.1|61
1685680500000|2023-06-02 04:35:00|4804.5|4798.5|4803.9|4797.9|4804.5|4798.5|4803.1|4797.1|7
1685680800000|2023-06-02 04:40:00|4803.6|4797.6|4803.4|4797.4|4804.4|4798.4|4801.9|4795.9|9
1685681100000|2023-06-02 04:45:00|4803.6|4797.6|4801.6|4795.6|4803.6|4797.6|4799.7|4793.7|9
1685681400000|2023-06-02 04:50:00|4801.4|4795.4|4800.9|4794.9|4802.7|4796.7|4800.4|4794.4|3
1685681700000|2023-06-02 04:55:00|4800.7|4794.7|4799.4|4793.4|4801.9|4795.9|4799.4|4793.4|2
1685682000000|2023-06-02 05:00:00|4798.9|4792.9|4802.9|4796.9|4802.9|4796.9|4798.4|4792.4|8
1685682300000|2023-06-02 05:05:00|4801.9|4795.9|4802.9|4796.9|4803.4|4797.4|4801.2|4795.2|14
1685682600000|2023-06-02 05:10:00|4803.2|4797.2|4803.4|4797.4|4804.9|4798.9|4801.7|4795.7|8
1685682900000|2023-06-02 05:15:00|4803.1|4797.1|4806.9|4800.9|4807.9|4801.9|4802.9|4796.9|2
1685683200000|2023-06-02 05:20:00|4806.4|4800.4|4804.7|4798.7|4806.4|4800.4|4803.2|4797.2|9
1685683500000|2023-06-02 05:25:00|4804.5|4798.5|4807.4|4801.4|4808.9|4802.9|4804|4798|4
1685683800000|2023-06-02 05:30:00|4807.9|4801.9|4811.9|4805.9|4813.4|4807.4|4807.9|4801.9|28
1685684100000|2023-06-02 05:35:00|4812.4|4806.4|4826.7|4820.7|4827.4|4821.4|4812.4|4806.4|109
1685684400000|2023-06-02 05:40:00|4826.4|4820.4|4825.6|4819.6|4827.4|4821.4|4825.4|4819.4|16
1685684700000|2023-06-02 05:45:00|4825.9|4819.9|4815.1|4809.1|4826.1|4820.1|4814.4|4808.4|151
1685685000000|2023-06-02 05:50:00|4815.4|4809.4|4821.6|4815.6|4822.7|4816.7|4815.4|4809.4|17
1685685300000|2023-06-02 05:55:00|4821.9|4815.9|4824.2|4818.2|4826.2|4820.2|4821.4|4815.4|9
1685685600000|2023-06-02 06:00:00|4823.9|4817.9|4822.4|4816.4|4824.9|4818.9|4820.4|4814.4|7
1685685900000|2023-06-02 06:05:00|4821.4|4815.4|4823.1|4817.1|4824.9|4818.9|4820.7|4814.7|19
1685686200000|2023-06-02 06:10:00|4822.9|4816.9|4815.9|4809.9|4822.9|4816.9|4815.4|4809.4|31
1685686500000|2023-06-02 06:15:00|4815.6|4809.6|4819.4|4813.4|4819.4|4813.4|4813.6|4807.6|13
1685686800000|2023-06-02 06:20:00|4819.9|4813.9|4825.9|4819.9|4826.9|4820.9|4819.9|4813.9|15
1685687100000|2023-06-02 06:25:00|4827.1|4821.1|4829.1|4823.1|4829.1|4823.1|4824.9|4818.9|34
1685687400000|2023-06-02 06:30:00|4830.9|4824.9|4834.9|4828.9|4838.2|4832.2|4829.9|4823.9|42
1685687700000|2023-06-02 06:35:00|4835.4|4829.4|4833.2|4827.2|4836.2|4830.2|4829.4|4823.4|15
1685688000000|2023-06-02 06:40:00|4832.9|4826.9|4834.2|4828.2|4835.4|4829.4|4831.2|4825.2|27
1685688300000|2023-06-02 06:45:00|4833.7|4827.7|4833.7|4827.7|4834.9|4828.9|4830|4824|25
1685688600000|2023-06-02 06:50:00|4833.9|4827.9|4827.4|4821.4|4834.7|4828.7|4826.4|4820.4|20
1685688900000|2023-06-02 06:55:00|4827.2|4821.2|4829.2|4823.2|4829.2|4823.2|4823.7|4817.7|17
1685689200000|2023-06-02 07:00:00|4829|4823|4814.9|4808.9|4829|4823|4814|4808|69
1685689500000|2023-06-02 07:05:00|4814.7|4808.7|4823.2|4817.2|4825.7|4819.7|4814.7|4808.7|66
1685689800000|2023-06-02 07:10:00|4823|4817|4825.4|4819.4|4825.9|4819.9|4818.2|4812.2|40
1685690100000|2023-06-02 07:15:00|4826.4|4820.4|4824.2|4818.2|4829.2|4823.2|4823.7|4817.7|67
1685690400000|2023-06-02 07:20:00|4824|4818|4825.6|4819.6|4825.8|4819.8|4819.9|4813.9|24
1685690700000|2023-06-02 07:25:00|4825.4|4819.4|4820.9|4814.9|4826.1|4820.1|4818.9|4812.9|34
1685691000000|2023-06-02 07:30:00|4820.5|4814.5|4819.4|4813.4|4825.6|4819.6|4818.7|4812.7|29
1685691300000|2023-06-02 07:35:00|4820.9|4814.9|4816.2|4810.2|4822.4|4816.4|4813.7|4807.7|78
1685691600000|2023-06-02 07:40:00|4815.9|4809.9|4815.7|4809.7|4816.2|4810.2|4814.2|4808.2|68
1685691900000|2023-06-02 07:45:00|4815.9|4809.9|4816.4|4810.4|4820.9|4814.9|4814.9|4808.9|43
1685692200000|2023-06-02 07:50:00|4816.7|4810.7|4811.2|4805.2|4816.9|4810.9|4809.9|4803.9|31
1685692500000|2023-06-02 07:55:00|4810.7|4804.7|4813.2|4807.2|4814.7|4808.7|4810.7|4804.7|13
1685692800000|2023-06-02 08:00:00|4812.4|4806.4|4814.9|4808.9|4818.9|4812.9|4812.4|4806.4|23
1685693100000|2023-06-02 08:05:00|4814.5|4808.5|4812.9|4806.9|4814.9|4808.9|4812.7|4806.7|22
1685693400000|2023-06-02 08:10:00|4813.2|4807.2|4818.9|4812.9|4818.9|4812.9|4812.4|4806.4|25
1685693700000|2023-06-02 08:15:00|4818.2|4812.2|4818.4|4812.4|4818.9|4812.9|4816.4|4810.4|38
1685694000000|2023-06-02 08:20:00|4818.2|4812.2|4809.9|4803.9|4818.9|4812.9|4809.9|4803.9|35
1685694300000|2023-06-02 08:25:00|4809.7|4803.7|4802.2|4796.2|4809.7|4803.7|4801.9|4795.9|34
1685694600000|2023-06-02 08:30:00|4802.6|4796.6|4805.9|4799.9|4809.7|4803.7|4802.6|4796.6|43
1685694900000|2023-06-02 08:35:00|4806.4|4800.4|4809.2|4803.2|4809.2|4803.2|4803.4|4797.4|10
1685695200000|2023-06-02 08:40:00|4808.7|4802.7|4807.4|4801.4|4812.9|4806.9|4806.6|4800.6|35
1685695500000|2023-06-02 08:45:00|4807.2|4801.2|4802.2|4796.2|4807.9|4801.9|4802.2|4796.2|24
1685695800000|2023-06-02 08:50:00|4802.4|4796.4|4812.6|4806.6|4812.6|4806.6|4802.4|4796.4|52
1685696100000|2023-06-02 08:55:00|4812.9|4806.9|4822.7|4816.7|4824.4|4818.4|4811.9|4805.9|30
1685696400000|2023-06-02 09:00:00|4823.1|4817.1|4825.7|4819.7|4825.7|4819.7|4822.7|4816.7|42
1685696700000|2023-06-02 09:05:00|4825.5|4819.5|4822.4|4816.4|4825.5|4819.5|4816.1|4810.1|24
1685697000000|2023-06-02 09:10:00|4822.1|4816.1|4822.2|4816.2|4823.9|4817.9|4821|4815|11
1685697300000|2023-06-02 09:15:00|4821.9|4815.9|4824.4|4818.4|4825.1|4819.1|4821.7|4815.7|18
1685697600000|2023-06-02 09:20:00|4825.1|4819.1|4827.6|4821.6|4828.4|4822.4|4824.7|4818.7|24
1685697900000|2023-06-02 09:25:00|4827.9|4821.9|4829.9|4823.9|4831.9|4825.9|4827.9|4821.9|59
1685698200000|2023-06-02 09:30:00|4830.9|4824.9|4831.9|4825.9|4833.9|4827.9|4829.9|4823.9|23
1685698500000|2023-06-02 09:35:00|4832.4|4826.4|4827.1|4821.1|4833.7|4827.7|4826.7|4820.7|55
1685698800000|2023-06-02 09:40:00|4827.4|4821.4|4828.4|4822.4|4828.4|4822.4|4825.1|4819.1|24
1685699100000|2023-06-02 09:45:00|4829.7|4823.7|4827.7|4821.7|4830.4|4824.4|4827.7|4821.7|41
1685699400000|2023-06-02 09:50:00|4828.6|4822.6|4830.7|4824.7|4830.7|4824.7|4826.7|4820.7|40
1685699700000|2023-06-02 09:55:00|4830.2|4824.2|4835.4|4829.4|4835.4|4829.4|4829.7|4823.7|36
1685700000000|2023-06-02 10:00:00|4836.2|4830.2|4836.2|4830.2|4836.2|4830.2|4834.1|4828.1|56
1685700300000|2023-06-02 10:05:00|4836.4|4830.4|4838.4|4832.4|4840.2|4834.2|4835.2|4829.2|98
1685700600000|2023-06-02 10:10:00|4838.9|4832.9|4834.1|4828.1|4838.9|4832.9|4834.1|4828.1|98
1685700900000|2023-06-02 10:15:00|4834.4|4828.4|4834.4|4828.4|4835.1|4829.1|4833.6|4827.6|71
1685701200000|2023-06-02 10:20:00|4834.1|4828.1|4839.6|4833.6|4839.6|4833.6|4834.1|4828.1|53
1685701500000|2023-06-02 10:25:00|4839.1|4833.1|4835.1|4829.1|4840.9|4834.9|4835.1|4829.1|141
1685701800000|2023-06-02 10:30:00|4834.4|4828.4|4839.6|4833.6|4839.6|4833.6|4834.1|4828.1|71
1685702100000|2023-06-02 10:35:00|4840.1|4834.1|4834.4|4828.4|4840.6|4834.6|4834.4|4828.4|23
1685702400000|2023-06-02 10:40:00|4834.7|4828.7|4834.9|4828.9|4835.4|4829.4|4834.4|4828.4|16
1685702700000|2023-06-02 10:45:00|4834.6|4828.6|4837|4831|4839.2|4833.2|4834.1|4828.1|85
1685703000000|2023-06-02 10:50:00|4836.5|4830.5|4835.2|4829.2|4838|4832|4835|4829|58
1685703300000|2023-06-02 10:55:00|4835|4829|4834.6|4828.6|4836.6|4830.6|4834.6|4828.6|14
1685703600000|2023-06-02 11:00:00|4834.8|4828.8|4837.2|4831.2|4838.4|4832.4|4834.8|4828.8|29
1685703900000|2023-06-02 11:05:00|4837.4|4831.4|4841.6|4835.6|4842.4|4836.4|4836.1|4830.1|94
1685704200000|2023-06-02 11:10:00|4839.9|4833.9|4840.6|4834.6|4842.6|4836.6|4839.4|4833.4|31
1685704500000|2023-06-02 11:15:00|4840.9|4834.9|4841.4|4835.4|4846.9|4840.9|4840.6|4834.6|59
1685704800000|2023-06-02 11:20:00|4841.1|4835.1|4838.9|4832.9|4842.6|4836.6|4836.1|4830.1|70
1685705100000|2023-06-02 11:25:00|4838.4|4832.4|4836.4|4830.4|4842.7|4836.7|4836.4|4830.4|172
1685705400000|2023-06-02 11:30:00|4837|4831|4823.4|4817.4|4837.2|4831.2|4822.9|4816.9|192
1685705700000|2023-06-02 11:35:00|4823.7|4817.7|4821|4815|4824.9|4818.9|4819.9|4813.9|39
1685706000000|2023-06-02 11:40:00|4820.2|4814.2|4817.2|4811.2|4820.5|4814.5|4811.9|4805.9|75
1685706300000|2023-06-02 11:45:00|4816.7|4810.7|4817.5|4811.5|4818|4812|4815.7|4809.7|51
1685706600000|2023-06-02 11:50:00|4817.7|4811.7|4823|4817|4823|4817|4817.5|4811.5|76
1685706900000|2023-06-02 11:55:00|4822.7|4816.7|4820.9|4814.9|4824.1|4818.1|4819.9|4813.9|51
1685707200000|2023-06-02 12:00:00|4820.4|4814.4|4823.6|4817.6|4823.6|4817.6|4818.6|4812.6|27
1685707500000|2023-06-02 12:05:00|4825.2|4819.2|4824.7|4818.7|4825.5|4819.5|4822.2|4816.2|103
1685707800000|2023-06-02 12:10:00|4823.2|4817.2|4827|4821|4827|4821|4820.3|4814.3|142
1685708100000|2023-06-02 12:15:00|4829.9|4823.9|4827.9|4821.9|4829.9|4823.9|4823.2|4817.2|81
1685708400000|2023-06-02 12:20:00|4827.7|4821.7|4822.9|4816.9|4828.4|4822.4|4821.9|4815.9|17
1685708700000|2023-06-02 12:25:00|4823.2|4817.2|4823.9|4817.9|4825.1|4819.1|4821.8|4815.8|42
1685709000000|2023-06-02 12:30:00|4823.4|4817.4|4826.6|4820.6|4827.9|4821.9|4816.9|4810.9|128
1685709300000|2023-06-02 12:35:00|4826.1|4820.1|4830.6|4824.6|4832.1|4826.1|4822.6|4816.6|90
1685709600000|2023-06-02 12:40:00|4830.8|4824.8|4828.7|4822.7|4837.9|4831.9|4828.7|4822.7|62
1685712600000|2023-06-02 13:30:00|4840.9|4834.9|4869.9|4863.9|4883.7|4877.7|4839.9|4833.9|1707
1685712900000|2023-06-02 13:35:00|4870.2|4864.2|4881.9|4875.9|4888.7|4882.7|4869.2|4863.2|786
1685713200000|2023-06-02 13:40:00|4882.2|4876.2|4885.6|4879.6|4900.4|4894.4|4881.1|4875.1|1163
1685713500000|2023-06-02 13:45:00|4885.2|4879.2|4867.2|4861.2|4898.7|4892.7|4858.2|4852.2|931
1685713800000|2023-06-02 13:50:00|4866.4|4860.4|4856.9|4850.9|4878.7|4872.7|4855.4|4849.4|671
1685714100000|2023-06-02 13:55:00|4857.2|4851.2|4883.2|4877.2|4885|4879|4855.9|4849.9|936
1685714400000|2023-06-02 14:00:00|4884.2|4878.2|4901.2|4895.2|4902.2|4896.2|4882.4|4876.4|708
1685714700000|2023-06-02 14:05:00|4901|4895|4921|4915|4921.2|4915.2|4901|4895|914
1685715000000|2023-06-02 14:10:00|4920.8|4914.8|4888.4|4882.4|4920.8|4914.8|4881.7|4875.7|888
1685715300000|2023-06-02 14:15:00|4888.2|4882.2|4873.9|4867.9|4889.9|4883.9|4873.9|4867.9|449
1685715600000|2023-06-02 14:20:00|4874.3|4868.3|4864.9|4858.9|4876|4870|4861.4|4855.4|458
1685715900000|2023-06-02 14:25:00|4865.2|4859.2|4876.7|4870.7|4880.8|4874.8|4861.1|4855.1|749
1685716200000|2023-06-02 14:30:00|4876.2|4870.2|4854|4848|4880.9|4874.9|4843|4837|659
1685716500000|2023-06-02 14:35:00|4853.8|4847.8|4849.7|4843.7|4866.4|4860.4|4849.5|4843.5|589
1685716800000|2023-06-02 14:40:00|4849.5|4843.5|4855.9|4849.9|4857.5|4851.5|4845|4839|448
1685717100000|2023-06-02 14:45:00|4856.7|4850.7|4851.7|4845.7|4865.4|4859.4|4848.7|4842.7|360
1685717400000|2023-06-02 14:50:00|4851.3|4845.3|4840.1|4834.1|4852.4|4846.4|4834.9|4828.9|506
1685717700000|2023-06-02 14:55:00|4839.8|4833.8|4843.9|4837.9|4849.3|4843.3|4831.1|4825.1|463
1685718000000|2023-06-02 15:00:00|4845.2|4839.2|4851.6|4845.6|4852.6|4846.6|4844.8|4838.8|302
1685718300000|2023-06-02 15:05:00|4851.1|4845.1|4877.5|4871.5|4878.8|4872.8|4850.1|4844.1|511
1685718600000|2023-06-02 15:10:00|4877.8|4871.8|4884.8|4878.8|4893|4887|4874.7|4868.7|651
1685718900000|2023-06-02 15:15:00|4884.3|4878.3|4873.7|4867.7|4884.8|4878.8|4872.5|4866.5|283
1685719200000|2023-06-02 15:20:00|4875|4869|4878.5|4872.5|4888.5|4882.5|4874.8|4868.8|259
1685719500000|2023-06-02 15:25:00|4879|4873|4884.5|4878.5|4889.7|4883.7|4878.5|4872.5|338
1685719800000|2023-06-02 15:30:00|4884.3|4878.3|4873.5|4867.5|4886|4880|4873|4867|209
1685720100000|2023-06-02 15:35:00|4873|4867|4867.5|4861.5|4874.7|4868.7|4863.5|4857.5|204
1685720400000|2023-06-02 15:40:00|4868.3|4862.3|4877.3|4871.3|4880|4874|4867|4861|201
1685720700000|2023-06-02 15:45:00|4877.5|4871.5|4892.5|4886.5|4900.5|4894.5|4877.2|4871.2|474
1685721000000|2023-06-02 15:50:00|4892|4886|4895.2|4889.2|4899|4893|4889.5|4883.5|272
1685721300000|2023-06-02 15:55:00|4895.7|4889.7|4902.7|4896.7|4903.7|4897.7|4891|4885|671
1685721600000|2023-06-02 16:00:00|4903.2|4897.2|4904.2|4898.2|4906.3|4900.3|4900.2|4894.2|394
1685721900000|2023-06-02 16:05:00|4903.9|4897.9|4899.5|4893.5|4909|4903|4897.9|4891.9|528
1685722200000|2023-06-02 16:10:00|4901.5|4895.5|4904.4|4898.4|4908|4902|4893.2|4887.2|534
1685722500000|2023-06-02 16:15:00|4904.5|4898.5|4909.2|4903.2|4910.7|4904.7|4901.6|4895.6|436
1685722800000|2023-06-02 16:20:00|4909.7|4903.7|4900|4894|4909.7|4903.7|4898.3|4892.3|380
1685723100000|2023-06-02 16:25:00|4899.8|4893.8|4897.2|4891.2|4906.2|4900.2|4896|4890|241
1685723400000|2023-06-02 16:30:00|4897.7|4891.7|4895|4889|4901|4895|4892.5|4886.5|295
1685723700000|2023-06-02 16:35:00|4895.2|4889.2|4896.8|4890.8|4900.3|4894.3|4893.6|4887.6|301
1685724000000|2023-06-02 16:40:00|4897.1|4891.1|4891.6|4885.6|4901.1|4895.1|4888.9|4882.9|363
1685724300000|2023-06-02 16:45:00|4891.9|4885.9|4896.3|4890.3|4900.6|4894.6|4888.1|4882.1|300
1685724600000|2023-06-02 16:50:00|4895.8|4889.8|4905.6|4899.6|4905.6|4899.6|4895.8|4889.8|285
1685724900000|2023-06-02 16:55:00|4906.1|4900.1|4907.6|4901.6|4907.6|4901.6|4901.3|4895.3|264
1685725200000|2023-06-02 17:00:00|4907.3|4901.3|4908.4|4902.4|4914.3|4908.3|4901.6|4895.6|392
1685725500000|2023-06-02 17:05:00|4908.1|4902.1|4907.5|4901.5|4915.6|4909.6|4907|4901|296
1685725800000|2023-06-02 17:10:00|4907.3|4901.3|4905.5|4899.5|4912|4906|4902.3|4896.3|338
1685726100000|2023-06-02 17:15:00|4905.8|4899.8|4904.7|4898.7|4913|4907|4902.5|4896.5|303
1685726400000|2023-06-02 17:20:00|4902.7|4896.7|4911.5|4905.5|4912|4906|4902.7|4896.7|567
1685726700000|2023-06-02 17:25:00|4912|4906|4940.9|4934.9|4940.9|4934.9|4910.4|4904.4|817
1685727000000|2023-06-02 17:30:00|4941.3|4935.3|4935.9|4929.9|4949.5|4943.5|4935.4|4929.4|679
1685727300000|2023-06-02 17:35:00|4936.6|4930.6|4934.6|4928.6|4941.5|4935.5|4933|4927|688
1685727600000|2023-06-02 17:40:00|4935.6|4929.6|4945.3|4939.3|4945.3|4939.3|4928.6|4922.6|729
1685727900000|2023-06-02 17:45:00|4945.1|4939.1|4941.1|4935.1|4950.2|4944.2|4940.8|4934.8|676
1685728200000|2023-06-02 17:50:00|4941.9|4935.9|4945.3|4939.3|4951.8|4945.8|4941.9|4935.9|421
1685728500000|2023-06-02 17:55:00|4945.1|4939.1|4950.7|4944.7|4954.7|4948.7|4941|4935|459
1685728800000|2023-06-02 18:00:00|4951.2|4945.2|4943.5|4937.5|4952.9|4946.9|4943.3|4937.3|650
1685729100000|2023-06-02 18:05:00|4943.8|4937.8|4941.1|4935.1|4951.5|4945.5|4941.1|4935.1|711
1685729400000|2023-06-02 18:10:00|4940.9|4934.9|4952.7|4946.7|4954.5|4948.5|4936.2|4930.2|2545
1685729700000|2023-06-02 18:15:00|4952.3|4946.3|4942.1|4936.1|4953.3|4947.3|4941.1|4935.1|1021
1685923200000|2023-06-05 00:00:00|4972.1|4966.1|4977.5|4971.5|4985|4979|4950.2|4944.2|859
1685923500000|2023-06-05 00:05:00|4977.9|4971.9|4964.5|4958.5|4977.9|4971.9|4962.5|4956.5|56
1685923800000|2023-06-05 00:10:00|4964.9|4958.9|4972.9|4966.9|4976|4970|4964.5|4958.5|47
1685924100000|2023-06-05 00:15:00|4972.5|4966.5|4976.7|4970.7|4979|4973|4969.5|4963.5|48
1685924400000|2023-06-05 00:20:00|4975.7|4969.7|4982|4976|4983.5|4977.5|4969.7|4963.7|93
1685924700000|2023-06-05 00:25:00|4981.5|4975.5|4982.5|4976.5|4989.5|4983.5|4978.2|4972.2|93
1685925000000|2023-06-05 00:30:00|4982.2|4976.2|4975.5|4969.5|4982.2|4976.2|4973|4967|18
1685925300000|2023-06-05 00:35:00|4975.4|4969.4|4966.7|4960.7|4977.5|4971.5|4965.7|4959.7|44
1685925600000|2023-06-05 00:40:00|4966.3|4960.3|4968.2|4962.2|4969|4963|4962|4956|16
1685925900000|2023-06-05 00:45:00|4968|4962|4955.2|4949.2|4968.2|4962.2|4952.8|4946.8|30
1685926200000|2023-06-05 00:50:00|4955.5|4949.5|4956.3|4950.3|4959|4953|4955.5|4949.5|19
1685926500000|2023-06-05 00:55:00|4956|4950|4951.8|4945.8|4956.3|4950.3|4951.5|4945.5|49
1685926800000|2023-06-05 01:00:00|4951.3|4945.3|4941.2|4935.2|4951.5|4945.5|4937.3|4931.3|111
1685927100000|2023-06-05 01:05:00|4941.4|4935.4|4949.9|4943.9|4951.2|4945.2|4940.7|4934.7|18
1685927400000|2023-06-05 01:10:00|4950.2|4944.2|4950.2|4944.2|4955.5|4949.5|4946.9|4940.9|10
1685927700000|2023-06-05 01:15:00|4949.8|4943.8|4945.5|4939.5|4952.7|4946.7|4941.2|4935.2|86
1685928000000|2023-06-05 01:20:00|4943.7|4937.7|4942.8|4936.8|4943.7|4937.7|4933.8|4927.8|111
1685928300000|2023-06-05 01:25:00|4942.3|4936.3|4951.5|4945.5|4953.7|4947.7|4938.5|4932.5|114
1685928600000|2023-06-05 01:30:00|4952.2|4946.2|4960.3|4954.3|4960.8|4954.8|4947.7|4941.7|55
1685928900000|2023-06-05 01:35:00|4960.8|4954.8|4970.3|4964.3|4972.2|4966.2|4959.8|4953.8|43
1685929200000|2023-06-05 01:40:00|4972.3|4966.3|4977.8|4971.8|4980.7|4974.7|4972.3|4966.3|39
1685929500000|2023-06-05 01:45:00|4978|4972|4985.2|4979.2|4985.3|4979.3|4978|4972|59
1685929800000|2023-06-05 01:50:00|4984.9|4978.9|4984.3|4978.3|4991.5|4985.5|4982.7|4976.7|51
1685930100000|2023-06-05 01:55:00|4984.5|4978.5|4985.7|4979.7|4986.8|4980.8|4984.3|4978.3|10
1685930400000|2023-06-05 02:00:00|4985.3|4979.3|4985.2|4979.2|4987|4981|4984.3|4978.3|18
1685930700000|2023-06-05 02:05:00|4985.7|4979.7|4981.8|4975.8|4987.7|4981.7|4980.2|4974.2|79
1685931000000|2023-06-05 02:10:00|4982.3|4976.3|4982.8|4976.8|4983.3|4977.3|4981.8|4975.8|8
1685931300000|2023-06-05 02:15:00|4982.5|4976.5|4982.8|4976.8|4983.3|4977.3|4980.8|4974.8|18
1685931600000|2023-06-05 02:20:00|4982.3|4976.3|4975.3|4969.3|4982.3|4976.3|4974.8|4968.8|83
1685931900000|2023-06-05 02:25:00|4975.5|4969.5|4977.3|4971.3|4977.8|4971.8|4975.3|4969.3|10
1685932200000|2023-06-05 02:30:00|4976.6|4970.6|4978.3|4972.3|4978.3|4972.3|4976.6|4970.6|5
1685932500000|2023-06-05 02:35:00|4978.8|4972.8|4976.8|4970.8|4980|4974|4975.5|4969.5|28
1685932800000|2023-06-05 02:40:00|4977|4971|4966|4960|4979.8|4973.8|4965.2|4959.2|81
1685933100000|2023-06-05 02:45:00|4965.5|4959.5|4971.8|4965.8|4973.8|4967.8|4965.2|4959.2|40
1685933400000|2023-06-05 02:50:00|4971.1|4965.1|4962.7|4956.7|4971.1|4965.1|4958|4952|38
1685933700000|2023-06-05 02:55:00|4963|4957|4969|4963|4969.8|4963.8|4963|4957|14
1685934000000|2023-06-05 03:00:00|4969.2|4963.2|4975.2|4969.2|4975.5|4969.5|4968.5|4962.5|24
1685934300000|2023-06-05 03:05:00|4975.5|4969.5|4977.3|4971.3|4978.8|4972.8|4974|4968|48
1685934600000|2023-06-05 03:10:00|4978|4972|4975.7|4969.7|4979.8|4973.8|4974.2|4968.2|27
1685934900000|2023-06-05 03:15:00|4976.6|4970.6|4975|4969|4977.1|4971.1|4974.3|4968.3|8
1685935200000|2023-06-05 03:20:00|4975.2|4969.2|4976|4970|4976.6|4970.6|4974.3|4968.3|7
1685935500000|2023-06-05 03:25:00|4976.2|4970.2|4967.8|4961.8|4977|4971|4967.3|4961.3|29
1685935800000|2023-06-05 03:30:00|4968.5|4962.5|4964.8|4958.8|4972.8|4966.8|4964.8|4958.8|47
1685936100000|2023-06-05 03:35:00|4965|4959|4967.3|4961.3|4968.3|4962.3|4965|4959|4
1685936400000|2023-06-05 03:40:00|4967.2|4961.2|4968.8|4962.8|4969.8|4963.8|4966.8|4960.8|5
1685936700000|2023-06-05 03:45:00|4968.7|4962.7|4966.3|4960.3|4969.5|4963.5|4966.3|4960.3|5
1685937000000|2023-06-05 03:50:00|4966|4960|4964.3|4958.3|4966.5|4960.5|4964.3|4958.3|7
1685937300000|2023-06-05 03:55:00|4964.8|4958.8|4963.8|4957.8|4964.8|4958.8|4963.8|4957.8|1
1685937600000|2023-06-05 04:00:00|4964|4958|4964|4958|4964.3|4958.3|4963.8|4957.8|5
1685937900000|2023-06-05 04:05:00|4963.8|4957.8|4958|4952|4964.5|4958.5|4956.3|4950.3|48
1685938200000|2023-06-05 04:10:00|4957.8|4951.8|4956.7|4950.7|4957.8|4951.8|4955.4|4949.4|10
1685938500000|2023-06-05 04:15:00|4956.3|4950.3|4960|4954|4960.3|4954.3|4955|4949|3
1685938800000|2023-06-05 04:20:00|4960.3|4954.3|4961.8|4955.8|4962|4956|4959.7|4953.7|2
1685939100000|2023-06-05 04:25:00|4961.5|4955.5|4961.2|4955.2|4962|4956|4961.2|4955.2|0
1685939400000|2023-06-05 04:30:00|4960.3|4954.3|4964.5|4958.5|4964.8|4958.8|4959|4953|7
1685939700000|2023-06-05 04:35:00|4964.3|4958.3|4960.3|4954.3|4964.3|4958.3|4959.7|4953.7|3
1685940000000|2023-06-05 04:40:00|4961|4955|4959.8|4953.8|4962.8|4956.8|4959.8|4953.8|3
1685940300000|2023-06-05 04:45:00|4960.8|4954.8|4961.8|4955.8|4963.2|4957.2|4960.8|4954.8|5
1685940600000|2023-06-05 04:50:00|4962.3|4956.3|4963.3|4957.3|4963.3|4957.3|4961.3|4955.3|6
1685940900000|2023-06-05 04:55:00|4963.5|4957.5|4968|4962|4968|4962|4963.3|4957.3|9
1685941200000|2023-06-05 05:00:00|4967.5|4961.5|4966.7|4960.7|4967.5|4961.5|4963.8|4957.8|10
1685941500000|2023-06-05 05:05:00|4967|4961|4969.2|4963.2|4970.5|4964.5|4966.5|4960.5|6
1685941800000|2023-06-05 05:10:00|4969.5|4963.5|4968.2|4962.2|4969.5|4963.5|4967|4961|11
1685942100000|2023-06-05 05:15:00|4967.8|4961.8|4969.3|4963.3|4969.7|4963.7|4966.5|4960.5|11
1685942400000|2023-06-05 05:20:00|4968.8|4962.8|4967|4961|4968.8|4962.8|4966.5|4960.5|12
1685942700000|2023-06-05 05:25:00|4967.2|4961.2|4966.2|4960.2|4967.5|4961.5|4966.2|4960.2|5
1685943000000|2023-06-05 05:30:00|4966.5|4960.5|4960|4954|4967.3|4961.3|4957.8|4951.8|42
1685943300000|2023-06-05 05:35:00|4959.8|4953.8|4964.2|4958.2|4965.2|4959.2|4956|4950|26
1685943600000|2023-06-05 05:40:00|4964.5|4958.5|4966.7|4960.7|4967|4961|4963.7|4957.7|17
1685943900000|2023-06-05 05:45:00|4967|4961|4973.7|4967.7|4974.5|4968.5|4965|4959|22
1685944200000|2023-06-05 05:50:00|4973.5|4967.5|4969.3|4963.3|4973.7|4967.7|4968.7|4962.7|20
1685944500000|2023-06-05 05:55:00|4968.8|4962.8|4969|4963|4969.3|4963.3|4964.5|4958.5|25
1685944800000|2023-06-05 06:00:00|4968.8|4962.8|4969.7|4963.7|4971.2|4965.2|4968.2|4962.2|13
1685945100000|2023-06-05 06:05:00|4969.2|4963.2|4977.3|4971.3|4977.3|4971.3|4967.7|4961.7|32
1685945400000|2023-06-05 06:10:00|4976.8|4970.8|4969.3|4963.3|4980.3|4974.3|4966.8|4960.8|43
1685945700000|2023-06-05 06:15:00|4968.8|4962.8|4971.3|4965.3|4973.3|4967.3|4968.8|4962.8|9
1685946000000|2023-06-05 06:20:00|4971|4965|4975.7|4969.7|4975.7|4969.7|4968.8|4962.8|9
1685946300000|2023-06-05 06:25:00|4976|4970|4971.2|4965.2|4977.8|4971.8|4971.2|4965.2|18
1685946600000|2023-06-05 06:30:00|4969.7|4963.7|4969.3|4963.3|4972.7|4966.7|4969.3|4963.3|4
1685946900000|2023-06-05 06:35:00|4968.8|4962.8|4969.7|4963.7|4969.7|4963.7|4957.2|4951.2|37
1685947200000|2023-06-05 06:40:00|4969.3|4963.3|4965.3|4959.3|4971.2|4965.2|4965.2|4959.2|62
1685947500000|2023-06-05 06:45:00|4963.3|4957.3|4958.2|4952.2|4963.3|4957.3|4955.3|4949.3|40
1685947800000|2023-06-05 06:50:00|4956.8|4950.8|4951.7|4945.7|4958.7|4952.7|4950.8|4944.8|28
1685948100000|2023-06-05 06:55:00|4953|4947|4953.7|4947.7|4953.8|4947.8|4949.3|4943.3|17
1685948400000|2023-06-05 07:00:00|4953.8|4947.8|4947.3|4941.3|4959.7|4953.7|4946.8|4940.8|33
1685948700000|2023-06-05 07:05:00|4947.5|4941.5|4958.3|4952.3|4958.3|4952.3|4945.7|4939.7|37
1685949000000|2023-06-05 07:10:00|4958|4952|4952.3|4946.3|4958|4952|4951.8|4945.8|42
1685949300000|2023-06-05 07:15:00|4945.8|4939.8|4944.2|4938.2|4947.3|4941.3|4940.7|4934.7|63
1685949600000|2023-06-05 07:20:00|4943.8|4937.8|4939.3|4933.3|4944.2|4938.2|4937.2|4931.2|19
1685949900000|2023-06-05 07:25:00|4939.2|4933.2|4942.7|4936.7|4949.8|4943.8|4939.2|4933.2|11
1685950200000|2023-06-05 07:30:00|4942.2|4936.2|4947.2|4941.2|4949.3|4943.3|4939.7|4933.7|14
1685950500000|2023-06-05 07:35:00|4947.8|4941.8|4946.7|4940.7|4950.3|4944.3|4946.7|4940.7|13
1685950800000|2023-06-05 07:40:00|4946.8|4940.8|4949.3|4943.3|4952.7|4946.7|4946.8|4940.8|12
1685951100000|2023-06-05 07:45:00|4948.7|4942.7|4949.8|4943.8|4952.7|4946.7|4947.7|4941.7|13
1685951400000|2023-06-05 07:50:00|4949.7|4943.7|4946.3|4940.3|4951.3|4945.3|4945.2|4939.2|31
1685951700000|2023-06-05 07:55:00|4946|4940|4933.8|4927.8|4947.2|4941.2|4932.3|4926.3|40
1685952000000|2023-06-05 08:00:00|4933.3|4927.3|4937.8|4931.8|4949.3|4943.3|4930.7|4924.7|165
1685952300000|2023-06-05 08:05:00|4938.2|4932.2|4946.5|4940.5|4946.8|4940.8|4937.8|4931.8|86
1685952600000|2023-06-05 08:10:00|4947.2|4941.2|4940.7|4934.7|4948.2|4942.2|4939.3|4933.3|14
1685952900000|2023-06-05 08:15:00|4940.3|4934.3|4941.7|4935.7|4942.5|4936.5|4936.7|4930.7|10
1685953200000|2023-06-05 08:20:00|4941.2|4935.2|4939.8|4933.8|4944|4938|4938.5|4932.5|20
1685953500000|2023-06-05 08:25:00|4939.2|4933.2|4930.7|4924.7|4940.2|4934.2|4928.7|4922.7|39
1685953800000|2023-06-05 08:30:00|4930.8|4924.8|4937.5|4931.5|4940.3|4934.3|4930.8|4924.8|17
1685954100000|2023-06-05 08:35:00|4937.2|4931.2|4935|4929|4941|4935|4934|4928|10
1685954400000|2023-06-05 08:40:00|4936|4930|4940.7|4934.7|4940.7|4934.7|4934|4928|16
1685954700000|2023-06-05 08:45:00|4940.5|4934.5|4935.8|4929.8|4940.5|4934.5|4935.8|4929.8|22
1685955000000|2023-06-05 08:50:00|4936.8|4930.8|4940|4934|4941.2|4935.2|4932.2|4926.2|18
1685955300000|2023-06-05 08:55:00|4939.3|4933.3|4944.7|4938.7|4946.7|4940.7|4938.5|4932.5|21
1685955600000|2023-06-05 09:00:00|4944.3|4938.3|4932.7|4926.7|4944.3|4938.3|4932.2|4926.2|22
1685955900000|2023-06-05 09:05:00|4931.7|4925.7|4936.7|4930.7|4936.7|4930.7|4930.7|4924.7|27
1685956200000|2023-06-05 09:10:00|4937.3|4931.3|4937.8|4931.8|4939.8|4933.8|4936|4930|8
1685956500000|2023-06-05 09:15:00|4938|4932|4929.3|4923.3|4938|4932|4926.2|4920.2|29
1685956800000|2023-06-05 09:20:00|4929.5|4923.5|4921.7|4915.7|4930.8|4924.8|4920.5|4914.5|39
1685957100000|2023-06-05 09:25:00|4922|4916|4927.6|4921.6|4928|4922|4922|4916|59
1685957400000|2023-06-05 09:30:00|4927|4921|4917|4911|4927|4921|4913.3|4907.3|74
1685957700000|2023-06-05 09:35:00|4915.5|4909.5|4929.7|4923.7|4931.3|4925.3|4914.3|4908.3|81
1685958000000|2023-06-05 09:40:00|4930|4924|4918.7|4912.7|4930.2|4924.2|4917.5|4911.5|22
1685958300000|2023-06-05 09:45:00|4919|4913|4920.8|4914.8|4922.8|4916.8|4916.7|4910.7|18
1685958600000|2023-06-05 09:50:00|4921.2|4915.2|4920.5|4914.5|4927.7|4921.7|4920.2|4914.2|14
1685958900000|2023-06-05 09:55:00|4920.7|4914.7|4921.7|4915.7|4923|4917|4918|4912|21
1685959200000|2023-06-05 10:00:00|4921.5|4915.5|4924.7|4918.7|4926|4920|4920.7|4914.7|10
1685959500000|2023-06-05 10:05:00|4925.2|4919.2|4922|4916|4930.7|4924.7|4921.5|4915.5|29
1685959800000|2023-06-05 10:10:00|4922.3|4916.3|4917.7|4911.7|4923.5|4917.5|4916.8|4910.8|21
1685960100000|2023-06-05 10:15:00|4918.3|4912.3|4919.3|4913.3|4922.3|4916.3|4914|4908|47
1685960400000|2023-06-05 10:20:00|4921|4915|4921|4915|4923.8|4917.8|4919.3|4913.3|23
1685960700000|2023-06-05 10:25:00|4921.7|4915.7|4914.5|4908.5|4921.8|4915.8|4914.5|4908.5|23
1685961000000|2023-06-05 10:30:00|4914|4908|4918|4912|4919|4913|4910.7|4904.7|31
1685961300000|2023-06-05 10:35:00|4919|4913|4914|4908|4919.7|4913.7|4912.5|4906.5|15
1685961600000|2023-06-05 10:40:00|4913.8|4907.8|4921.3|4915.3|4923.2|4917.2|4913.3|4907.3|111
1685961900000|2023-06-05 10:45:00|4921.2|4915.2|4918.7|4912.7|4923.2|4917.2|4918.7|4912.7|17
1685962200000|2023-06-05 10:50:00|4918.5|4912.5|4917.7|4911.7|4920.3|4914.3|4916.8|4910.8|26
1685962500000|2023-06-05 10:55:00|4918|4912|4920.5|4914.5|4921.3|4915.3|4918|4912|15
1685962800000|2023-06-05 11:00:00|4920.7|4914.7|4922.8|4916.8|4922.8|4916.8|4915.7|4909.7|27
1685963100000|2023-06-05 11:05:00|4922.7|4916.7|4925.8|4919.8|4926.8|4920.8|4921.3|4915.3|71
1685963400000|2023-06-05 11:10:00|4925.7|4919.7|4935.8|4929.8|4936.3|4930.3|4925.2|4919.2|43
1685963700000|2023-06-05 11:15:00|4935.5|4929.5|4932.8|4926.8|4935.5|4929.5|4931.2|4925.2|34
1685964000000|2023-06-05 11:20:00|4932.2|4926.2|4928.3|4922.3|4936|4930|4928.3|4922.3|27
1685964300000|2023-06-05 11:25:00|4927.7|4921.7|4934.2|4928.2|4934.3|4928.3|4925.7|4919.7|26
1685964600000|2023-06-05 11:30:00|4934.3|4928.3|4933|4927|4934.5|4928.5|4930.8|4924.8|29
1685964900000|2023-06-05 11:35:00|4934|4928|4936.3|4930.3|4938.5|4932.5|4934|4928|32
1685965200000|2023-06-05 11:40:00|4935.8|4929.8|4937|4931|4937.2|4931.2|4934.8|4928.8|29
1685965500000|2023-06-05 11:45:00|4937.2|4931.2|4935.3|4929.3|4938.2|4932.2|4934|4928|54
1685965800000|2023-06-05 11:50:00|4935|4929|4934.8|4928.8|4935.5|4929.5|4933.5|4927.5|38
1685966100000|2023-06-05 11:55:00|4935|4929|4932.3|4926.3|4935.8|4929.8|4931.3|4925.3|34
1685966400000|2023-06-05 12:00:00|4932.2|4926.2|4935.2|4929.2|4935.2|4929.2|4931|4925|66
1685966700000|2023-06-05 12:05:00|4934.7|4928.7|4942.3|4936.3|4942.8|4936.8|4934.5|4928.5|115
1685967000000|2023-06-05 12:10:00|4942.2|4936.2|4946|4940|4946.7|4940.7|4941.5|4935.5|49
1685967300000|2023-06-05 12:15:00|4945.5|4939.5|4944.5|4938.5|4946.2|4940.2|4943|4937|34
1685967600000|2023-06-05 12:20:00|4944|4938|4957.7|4951.7|4960|4954|4943.7|4937.7|105
1685967900000|2023-06-05 12:25:00|4958.2|4952.2|4953.2|4947.2|4959.7|4953.7|4950.5|4944.5|39
1685968200000|2023-06-05 12:30:00|4952.7|4946.7|4945.7|4939.7|4953.7|4947.7|4943.8|4937.8|43
1685968500000|2023-06-05 12:35:00|4945.8|4939.8|4943.8|4937.8|4947.3|4941.3|4943.7|4937.7|76
1685968800000|2023-06-05 12:40:00|4944.3|4938.3|4945.3|4939.3|4948.8|4942.8|4943.2|4937.2|55
1685971800000|2023-06-05 13:30:00|4960.7|4954.7|4946.2|4940.2|4973|4967|4934|4928|2109
1685972100000|2023-06-05 13:35:00|4946.5|4940.5|4926|4920|4946.5|4940.5|4912.7|4906.7|1002
1685972400000|2023-06-05 13:40:00|4926.3|4920.3|4906.8|4900.8|4929|4923|4897.5|4891.5|1345
1685972700000|2023-06-05 13:45:00|4907.5|4901.5|4896|4890|4930.1|4924.1|4884.3|4878.3|1081
1685973000000|2023-06-05 13:50:00|4895.5|4889.5|4889.6|4883.6|4913.3|4907.3|4888.3|4882.3|745
1685973300000|2023-06-05 13:55:00|4890.1|4884.1|4889.6|4883.6|4892.3|4886.3|4877.5|4871.5|956
1685973600000|2023-06-05 14:00:00|4890|4884|4909|4903|4912.8|4906.8|4890|4884|623
1685973900000|2023-06-05 14:05:00|4908.8|4902.8|4912.5|4906.5|4915.1|4909.1|4896.3|4890.3|780
1685974200000|2023-06-05 14:10:00|4913.3|4907.3|4906.3|4900.3|4930.8|4924.8|4898.6|4892.6|705
1685974500000|2023-06-05 14:15:00|4906.6|4900.6|4898.3|4892.3|4909.6|4903.6|4895.8|4889.8|651
1685974800000|2023-06-05 14:20:00|4898.6|4892.6|4912.3|4906.3|4917.5|4911.5|4895.6|4889.6|531
1685975100000|2023-06-05 14:25:00|4912.6|4906.6|4921.3|4915.3|4925.1|4919.1|4907|4901|824
1685975400000|2023-06-05 14:30:00|4921|4915|4892.3|4886.3|4924.6|4918.6|4888.5|4882.5|623
1685975700000|2023-06-05 14:35:00|4891.6|4885.6|4885.6|4879.6|4897.8|4891.8|4881.6|4875.6|565
1685976000000|2023-06-05 14:40:00|4886.8|4880.8|4875.8|4869.8|4895|4889|4874.1|4868.1|684
1685976300000|2023-06-05 14:45:00|4876|4870|4903.5|4897.5|4903.5|4897.5|4871.5|4865.5|658
1685976600000|2023-06-05 14:50:00|4904|4898|4916|4910|4923.5|4917.5|4897.8|4891.8|764
1685976900000|2023-06-05 14:55:00|4915.2|4909.2|4911.3|4905.3|4923.5|4917.5|4907.3|4901.3|421
1685977200000|2023-06-05 15:00:00|4911.2|4905.2|4918.5|4912.5|4918.5|4912.5|4905.5|4899.5|339
1685977500000|2023-06-05 15:05:00|4918|4912|4909.2|4903.2|4921|4915|4907.2|4901.2|346
1685977800000|2023-06-05 15:10:00|4909.7|4903.7|4892.7|4886.7|4910.5|4904.5|4887.5|4881.5|376
1685978100000|2023-06-05 15:15:00|4892|4886|4893.7|4887.7|4893.8|4887.8|4880.8|4874.8|355
1685978400000|2023-06-05 15:20:00|4893.8|4887.8|4901|4895|4901.5|4895.5|4880.8|4874.8|334
1685978700000|2023-06-05 15:25:00|4899.8|4893.8|4899.7|4893.7|4908.8|4902.8|4888.3|4882.3|268
1685979000000|2023-06-05 15:30:00|4899.2|4893.2|4886.2|4880.2|4903.5|4897.5|4881.3|4875.3|456
1685979300000|2023-06-05 15:35:00|4886.5|4880.5|4880.2|4874.2|4888.2|4882.2|4871|4865|505
1685979600000|2023-06-05 15:40:00|4880|4874|4893.3|4887.3|4893.3|4887.3|4879.2|4873.2|265
1685979900000|2023-06-05 15:45:00|4893.5|4887.5|4896|4890|4905.2|4899.2|4892.8|4886.8|425
1685980200000|2023-06-05 15:50:00|4896.3|4890.3|4898.7|4892.7|4904.7|4898.7|4888.5|4882.5|294
1685980500000|2023-06-05 15:55:00|4898.8|4892.8|4911.3|4905.3|4916.8|4910.8|4898.5|4892.5|265
1685980800000|2023-06-05 16:00:00|4911.2|4905.2|4922|4916|4922|4916|4911.2|4905.2|348
1685981100000|2023-06-05 16:05:00|4921.8|4915.8|4923|4917|4926|4920|4916.8|4910.8|243
1685981400000|2023-06-05 16:10:00|4922.8|4916.8|4921.3|4915.3|4928.8|4922.8|4919.8|4913.8|248
1685981700000|2023-06-05 16:15:00|4921.8|4915.8|4918.3|4912.3|4928.2|4922.2|4918.2|4912.2|353
1685982000000|2023-06-05 16:20:00|4918.7|4912.7|4914.3|4908.3|4923.7|4917.7|4911.3|4905.3|282
1685982300000|2023-06-05 16:25:00|4914.2|4908.2|4926|4920|4927.5|4921.5|4909.2|4903.2|344
1685982600000|2023-06-05 16:30:00|4926.5|4920.5|4937.7|4931.7|4938.8|4932.8|4919.3|4913.3|673
1685982900000|2023-06-05 16:35:00|4939|4933|4952|4946|4953.7|4947.7|4934.2|4928.2|710
1685983200000|2023-06-05 16:40:00|4951.7|4945.7|4931.7|4925.7|4954.5|4948.5|4931.5|4925.5|295
1685983500000|2023-06-05 16:45:00|4932.4|4926.4|4934|4928|4943.5|4937.5|4930.7|4924.7|237
1685983800000|2023-06-05 16:50:00|4934.2|4928.2|4953.4|4947.4|4954.2|4948.2|4933|4927|355
1685984100000|2023-06-05 16:55:00|4953.7|4947.7|4954.5|4948.5|4960.5|4954.5|4948.9|4942.9|537
1685984400000|2023-06-05 17:00:00|4954.2|4948.2|4975.2|4969.2|4977.7|4971.7|4951.7|4945.7|678
1685984700000|2023-06-05 17:05:00|4976.2|4970.2|4962.7|4956.7|4976.7|4970.7|4958.2|4952.2|329
1685985000000|2023-06-05 17:10:00|4962.5|4956.5|4949.2|4943.2|4965.2|4959.2|4946.7|4940.7|284
1685985300000|2023-06-05 17:15:00|4948.2|4942.2|4940.4|4934.4|4949.2|4943.2|4938.9|4932.9|248
1685985600000|2023-06-05 17:20:00|4939.9|4933.9|4947.2|4941.2|4951|4945|4936.5|4930.5|375
1685985900000|2023-06-05 17:25:00|4947.4|4941.4|4947.4|4941.4|4950.5|4944.5|4943.7|4937.7|218
1685986200000|2023-06-05 17:30:00|4947.2|4941.2|4940.2|4934.2|4947.9|4941.9|4938.2|4932.2|348
1685986500000|2023-06-05 17:35:00|4940.4|4934.4|4951.7|4945.7|4958.7|4952.7|4940.4|4934.4|483
1685986800000|2023-06-05 17:40:00|4952.2|4946.2|4953.2|4947.2|4957.2|4951.2|4950.2|4944.2|414
1685987100000|2023-06-05 17:45:00|4954.7|4948.7|4947.4|4941.4|4956.7|4950.7|4946.4|4940.4|437
1685987400000|2023-06-05 17:50:00|4947.9|4941.9|4941.7|4935.7|4948.7|4942.7|4940.2|4934.2|422
1685987700000|2023-06-05 17:55:00|4942|4936|4927.4|4921.4|4942.4|4936.4|4923.9|4917.9|495
1685988000000|2023-06-05 18:00:00|4927.2|4921.2|4946.9|4940.9|4946.9|4940.9|4927.2|4921.2|399
1685988300000|2023-06-05 18:05:00|4947|4941|4934.4|4928.4|4947|4941|4930|4924|708
1685988600000|2023-06-05 18:10:00|4934.9|4928.9|4919.4|4913.4|4937|4931|4918.9|4912.9|1511
1685988900000|2023-06-05 18:15:00|4919.5|4913.5|4906.7|4900.7|4927.4|4921.4|4905.7|4899.7|667
1686009600000|2023-06-06 00:00:00|4918|4912|4931.5|4925.5|4931.5|4925.5|4913.5|4907.5|371
1686009900000|2023-06-06 00:05:00|4930|4924|4935.7|4929.7|4937|4931|4930|4924|99
1686010200000|2023-06-06 00:10:00|4935.5|4929.5|4936.7|4930.7|4936.7|4930.7|4931.2|4925.2|39
1686010500000|2023-06-06 00:15:00|4936.3|4930.3|4933|4927|4936.3|4930.3|4930|4924|44
1686010800000|2023-06-06 00:20:00|4933.2|4927.2|4933.3|4927.3|4933.3|4927.3|4925|4919|36
1686011100000|2023-06-06 00:25:00|4933.2|4927.2|4934.8|4928.8|4934.8|4928.8|4932.3|4926.3|17
1686011400000|2023-06-06 00:30:00|4935.2|4929.2|4933.8|4927.8|4935.2|4929.2|4930|4924|19
1686011700000|2023-06-06 00:35:00|4934|4928|4934.5|4928.5|4934.5|4928.5|4931.5|4925.5|20
1686012000000|2023-06-06 00:40:00|4934.3|4928.3|4930.7|4924.7|4938.3|4932.3|4930.2|4924.2|60
1686012300000|2023-06-06 00:45:00|4930.2|4924.2|4925.3|4919.3|4930.2|4924.2|4925.3|4919.3|27
1686012600000|2023-06-06 00:50:00|4925.7|4919.7|4928.3|4922.3|4931.5|4925.5|4925.7|4919.7|27
1686012900000|2023-06-06 00:55:00|4928|4922|4929.7|4923.7|4930.3|4924.3|4927.2|4921.2|9
1686013200000|2023-06-06 01:00:00|4929.5|4923.5|4934.3|4928.3|4934.5|4928.5|4929|4923|23
1686013500000|2023-06-06 01:05:00|4934.5|4928.5|4932.8|4926.8|4934.7|4928.7|4932.3|4926.3|48
1686013800000|2023-06-06 01:10:00|4933.3|4927.3|4937.5|4931.5|4938.2|4932.2|4933.3|4927.3|16
1686014100000|2023-06-06 01:15:00|4937.2|4931.2|4934.8|4928.8|4938.8|4932.8|4933.3|4927.3|101
1686014400000|2023-06-06 01:20:00|4934.2|4928.2|4925.7|4919.7|4934.3|4928.3|4923.8|4917.8|97
1686014700000|2023-06-06 01:25:00|4925|4919|4924.3|4918.3|4926.7|4920.7|4923.8|4917.8|57
1686015000000|2023-06-06 01:30:00|4922.5|4916.5|4926.2|4920.2|4927.3|4921.3|4919.3|4913.3|37
1686015300000|2023-06-06 01:35:00|4926.3|4920.3|4922.7|4916.7|4927.2|4921.2|4921.3|4915.3|4
1686015600000|2023-06-06 01:40:00|4923.2|4917.2|4922.3|4916.3|4924.2|4918.2|4918.3|4912.3|138
1686015900000|2023-06-06 01:45:00|4922.5|4916.5|4917.8|4911.8|4924.8|4918.8|4917.2|4911.2|61
1686016200000|2023-06-06 01:50:00|4918.2|4912.2|4920.3|4914.3|4921.3|4915.3|4917.8|4911.8|18
1686016500000|2023-06-06 01:55:00|4920.8|4914.8|4920.3|4914.3|4921.3|4915.3|4918.8|4912.8|9
1686016800000|2023-06-06 02:00:00|4922.3|4916.3|4915.8|4909.8|4925.7|4919.7|4915|4909|88
1686017100000|2023-06-06 02:05:00|4917.2|4911.2|4925|4919|4925|4919|4917.2|4911.2|30
1686017400000|2023-06-06 02:10:00|4925.2|4919.2|4932.5|4926.5|4935.7|4929.7|4925.2|4919.2|29
1686017700000|2023-06-06 02:15:00|4932.3|4926.3|4929.8|4923.8|4932.3|4926.3|4927.7|4921.7|5
1686018000000|2023-06-06 02:20:00|4929.5|4923.5|4930|4924|4931.2|4925.2|4929.5|4923.5|5
1686018300000|2023-06-06 02:25:00|4929.8|4923.8|4929.3|4923.3|4930.2|4924.2|4928.5|4922.5|1
1686018600000|2023-06-06 02:30:00|4929.7|4923.7|4931.8|4925.8|4935.3|4929.3|4928.3|4922.3|29
1686018900000|2023-06-06 02:35:00|4933|4927|4915.6|4909.6|4933.3|4927.3|4914.3|4908.3|56
1686019200000|2023-06-06 02:40:00|4916|4910|4908.8|4902.8|4916|4910|4902.3|4896.3|186
1686019500000|2023-06-06 02:45:00|4908.1|4902.1|4909|4903|4910.5|4904.5|4905.3|4899.3|67
1686019800000|2023-06-06 02:50:00|4909.3|4903.3|4915.3|4909.3|4917.3|4911.3|4908.8|4902.8|114
1686020100000|2023-06-06 02:55:00|4914.3|4908.3|4913.7|4907.7|4915.8|4909.8|4912.5|4906.5|18
1686020400000|2023-06-06 03:00:00|4913.8|4907.8|4918.8|4912.8|4919.8|4913.8|4912.7|4906.7|53
1686020700000|2023-06-06 03:05:00|4919.3|4913.3|4919.8|4913.8|4920.3|4914.3|4912.6|4906.6|29
1686021000000|2023-06-06 03:10:00|4918.8|4912.8|4932|4926|4933|4927|4918.6|4912.6|119
1686021300000|2023-06-06 03:15:00|4931.6|4925.6|4935.6|4929.6|4936.8|4930.8|4931.6|4925.6|18
1686021600000|2023-06-06 03:20:00|4935.8|4929.8|4940.5|4934.5|4942|4936|4935.6|4929.6|16
1686021900000|2023-06-06 03:25:00|4940.6|4934.6|4943.6|4937.6|4945.5|4939.5|4940.6|4934.6|69
1686022200000|2023-06-06 03:30:00|4943.3|4937.3|4941.1|4935.1|4943.3|4937.3|4940.6|4934.6|4
1686022500000|2023-06-06 03:35:00|4940.6|4934.6|4937.1|4931.1|4940.6|4934.6|4937.1|4931.1|2
1686022800000|2023-06-06 03:40:00|4936.6|4930.6|4937.5|4931.5|4939.3|4933.3|4936.6|4930.6|8
1686023100000|2023-06-06 03:45:00|4937|4931|4937.3|4931.3|4938.3|4932.3|4936.8|4930.8|1
1686023400000|2023-06-06 03:50:00|4936.8|4930.8|4937.8|4931.8|4938.3|4932.3|4936.3|4930.3|2
1686023700000|2023-06-06 03:55:00|4938.3|4932.3|4939.8|4933.8|4940|4934|4938|4932|8
1686024000000|2023-06-06 04:00:00|4939.3|4933.3|4937.3|4931.3|4939.3|4933.3|4936.3|4930.3|5
1686024300000|2023-06-06 04:05:00|4936.3|4930.3|4933.8|4927.8|4936.6|4930.6|4933.8|4927.8|5
1686024600000|2023-06-06 04:10:00|4934.5|4928.5|4935.8|4929.8|4935.8|4929.8|4934.5|4928.5|8
1686024900000|2023-06-06 04:15:00|4935.5|4929.5|4934.8|4928.8|4936.3|4930.3|4934.5|4928.5|4
1686025200000|2023-06-06 04:20:00|4935.1|4929.1|4933.8|4927.8|4936.1|4930.1|4933.8|4927.8|2
1686025500000|2023-06-06 04:25:00|4934.3|4928.3|4935.8|4929.8|4936.3|4930.3|4934.3|4928.3|3
1686025800000|2023-06-06 04:30:00|4936.1|4930.1|4936.8|4930.8|4939.8|4933.8|4935.3|4929.3|10
1686026100000|2023-06-06 04:35:00|4936.6|4930.6|4936.8|4930.8|4938.1|4932.1|4936.3|4930.3|5
1686026400000|2023-06-06 04:40:00|4938.1|4932.1|4940.3|4934.3|4940.3|4934.3|4938.1|4932.1|4
1686026700000|2023-06-06 04:45:00|4940.5|4934.5|4937.6|4931.6|4940.8|4934.8|4937.3|4931.3|5
1686027000000|2023-06-06 04:50:00|4940.3|4934.3|4942.1|4936.1|4942.1|4936.1|4940.1|4934.1|2
1686027300000|2023-06-06 04:55:00|4942.5|4936.5|4941.8|4935.8|4943.1|4937.1|4941.8|4935.8|1
1686027600000|2023-06-06 05:00:00|4942.3|4936.3|4944.8|4938.8|4945.6|4939.6|4940.8|4934.8|22
1686027900000|2023-06-06 05:05:00|4945.3|4939.3|4946.3|4940.3|4946.3|4940.3|4941.8|4935.8|50
1686028200000|2023-06-06 05:10:00|4946|4940|4945.8|4939.8|4946.8|4940.8|4945.8|4939.8|33
1686028500000|2023-06-06 05:15:00|4946|4940|4941.8|4935.8|4946.3|4940.3|4941.3|4935.3|6
1686028800000|2023-06-06 05:20:00|4941.5|4935.5|4938.3|4932.3|4941.5|4935.5|4938.3|4932.3|8
1686029100000|2023-06-06 05:25:00|4938.8|4932.8|4939.6|4933.6|4940.3|4934.3|4938.3|4932.3|2
1686029400000|2023-06-06 05:30:00|4939.3|4933.3|4941|4935|4942.1|4936.1|4938.3|4932.3|3
1686029700000|2023-06-06 05:35:00|4941.3|4935.3|4932.3|4926.3|4941.3|4935.3|4928.8|4922.8|12
1686030000000|2023-06-06 05:40:00|4932|4926|4938.8|4932.8|4940|4934|4931.3|4925.3|32
1686030300000|2023-06-06 05:45:00|4939.1|4933.1|4936.6|4930.6|4941.8|4935.8|4936.6|4930.6|6
1686030600000|2023-06-06 05:50:00|4936.5|4930.5|4935.5|4929.5|4936.5|4930.5|4929.1|4923.1|5
1686030900000|2023-06-06 05:55:00|4935.1|4929.1|4945.6|4939.6|4945.8|4939.8|4933.1|4927.1|38
1686031200000|2023-06-06 06:00:00|4945.8|4939.8|4941.5|4935.5|4946.6|4940.6|4940.8|4934.8|19
1686031500000|2023-06-06 06:05:00|4942.3|4936.3|4935.5|4929.5|4942.3|4936.3|4935.5|4929.5|15
1686031800000|2023-06-06 06:10:00|4937.5|4931.5|4943.3|4937.3|4943.8|4937.8|4937.5|4931.5|49
1686032100000|2023-06-06 06:15:00|4943.6|4937.6|4937.6|4931.6|4943.6|4937.6|4935.1|4929.1|13
1686032400000|2023-06-06 06:20:00|4938|4932|4937.1|4931.1|4940.3|4934.3|4937.1|4931.1|14
1686032700000|2023-06-06 06:25:00|4937.6|4931.6|4935.8|4929.8|4939.8|4933.8|4934.3|4928.3|4
1686033000000|2023-06-06 06:30:00|4936|4930|4932.6|4926.6|4938.8|4932.8|4932.6|4926.6|16
1686033300000|2023-06-06 06:35:00|4932.5|4926.5|4921.1|4915.1|4932.6|4926.6|4921.1|4915.1|37
1686033600000|2023-06-06 06:40:00|4920.8|4914.8|4926.3|4920.3|4928.3|4922.3|4920.8|4914.8|11
1686033900000|2023-06-06 06:45:00|4925.3|4919.3|4916.3|4910.3|4925.3|4919.3|4915.8|4909.8|18
1686034200000|2023-06-06 06:50:00|4916.6|4910.6|4912.8|4906.8|4919|4913|4912.8|4906.8|8
1686034500000|2023-06-06 06:55:00|4912.5|4906.5|4918.5|4912.5|4918.5|4912.5|4910.3|4904.3|57
1686034800000|2023-06-06 07:00:00|4918.3|4912.3|4911.8|4905.8|4918.3|4912.3|4911.1|4905.1|18
1686035100000|2023-06-06 07:05:00|4911.1|4905.1|4909.8|4903.8|4917.3|4911.3|4908.5|4902.5|24
1686035400000|2023-06-06 07:10:00|4909.6|4903.6|4923|4917|4923.3|4917.3|4908.3|4902.3|76
1686035700000|2023-06-06 07:15:00|4923.3|4917.3|4912.8|4906.8|4927.3|4921.3|4911.8|4905.8|46
1686036000000|2023-06-06 07:20:00|4913.1|4907.1|4897.5|4891.5|4913.1|4907.1|4895.3|4889.3|228
1686036300000|2023-06-06 07:25:00|4898.3|4892.3|4900.6|4894.6|4908.6|4902.6|4894.1|4888.1|144
1686036600000|2023-06-06 07:30:00|4900.3|4894.3|4901.3|4895.3|4906.3|4900.3|4894.6|4888.6|89
1686036900000|2023-06-06 07:35:00|4901|4895|4896.8|4890.8|4901.6|4895.6|4895.3|4889.3|48
1686037200000|2023-06-06 07:40:00|4897.6|4891.6|4897.3|4891.3|4901.6|4895.6|4893|4887|37
1686037500000|2023-06-06 07:45:00|4896.6|4890.6|4891.6|4885.6|4896.6|4890.6|4890.5|4884.5|56
1686037800000|2023-06-06 07:50:00|4892|4886|4897.6|4891.6|4898.5|4892.5|4890.5|4884.5|54
1686038100000|2023-06-06 07:55:00|4897.1|4891.1|4896.5|4890.5|4899.5|4893.5|4891.6|4885.6|19
1686038400000|2023-06-06 08:00:00|4897|4891|4893.5|4887.5|4897.5|4891.5|4891.5|4885.5|56
1686038700000|2023-06-06 08:05:00|4893.6|4887.6|4903.5|4897.5|4905.5|4899.5|4893.6|4887.6|77
1686039000000|2023-06-06 08:10:00|4901.5|4895.5|4900.3|4894.3|4903|4897|4894.8|4888.8|40
1686039300000|2023-06-06 08:15:00|4900.1|4894.1|4896.6|4890.6|4900.4|4894.4|4895.9|4889.9|58
1686039600000|2023-06-06 08:20:00|4896.8|4890.8|4901.4|4895.4|4903.8|4897.8|4896.8|4890.8|23
1686039900000|2023-06-06 08:25:00|4901.3|4895.3|4894.8|4888.8|4904.3|4898.3|4892.3|4886.3|22
1686040200000|2023-06-06 08:30:00|4895.3|4889.3|4898.4|4892.4|4898.4|4892.4|4890.6|4884.6|40
1686040500000|2023-06-06 08:35:00|4898.3|4892.3|4894.9|4888.9|4898.4|4892.4|4892.1|4886.1|37
1686040800000|2023-06-06 08:40:00|4895.6|4889.6|4892.4|4886.4|4896.3|4890.3|4891.4|4885.4|4
1686041100000|2023-06-06 08:45:00|4892.8|4886.8|4877.4|4871.4|4895.4|4889.4|4877.3|4871.3|63
1686041400000|2023-06-06 08:50:00|4877.1|4871.1|4876.4|4870.4|4881.4|4875.4|4873.8|4867.8|90
1686041700000|2023-06-06 08:55:00|4876.8|4870.8|4869|4863|4877.9|4871.9|4867.6|4861.6|76
1686042000000|2023-06-06 09:00:00|4870|4864|4875.5|4869.5|4880|4874|4865.3|4859.3|133
1686042300000|2023-06-06 09:05:00|4875.8|4869.8|4885.1|4879.1|4887.8|4881.8|4875.8|4869.8|31
1686042600000|2023-06-06 09:10:00|4886.1|4880.1|4890.6|4884.6|4890.6|4884.6|4884.8|4878.8|22
1686042900000|2023-06-06 09:15:00|4890.9|4884.9|4894.6|4888.6|4894.6|4888.6|4887.4|4881.4|26
1686043200000|2023-06-06 09:20:00|4894.1|4888.1|4899.5|4893.5|4900.5|4894.5|4893.1|4887.1|34
1686043500000|2023-06-06 09:25:00|4900.1|4894.1|4897|4891|4902.1|4896.1|4897|4891|9
1686043800000|2023-06-06 09:30:00|4897.5|4891.5|4905.4|4899.4|4905.4|4899.4|4897.5|4891.5|13
1686044100000|2023-06-06 09:35:00|4905.3|4899.3|4909.3|4903.3|4912.8|4906.8|4904.9|4898.9|80
1686044400000|2023-06-06 09:40:00|4910.1|4904.1|4910.5|4904.5|4913.6|4907.6|4909|4903|40
1686044700000|2023-06-06 09:45:00|4910.1|4904.1|4912|4906|4914.1|4908.1|4910.1|4904.1|14
1686045000000|2023-06-06 09:50:00|4911.8|4905.8|4917.6|4911.6|4917.8|4911.8|4911.8|4905.8|26
1686045300000|2023-06-06 09:55:00|4917.5|4911.5|4917.1|4911.1|4923.3|4917.3|4915.9|4909.9|76
1686045600000|2023-06-06 10:00:00|4917.3|4911.3|4917.1|4911.1|4919.8|4913.8|4917.1|4911.1|31
1686045900000|2023-06-06 10:05:00|4917.6|4911.6|4917.1|4911.1|4924.1|4918.1|4917.1|4911.1|31
1686046200000|2023-06-06 10:10:00|4918.1|4912.1|4911.3|4905.3|4918.1|4912.1|4910.3|4904.3|19
1686046500000|2023-06-06 10:15:00|4911.6|4905.6|4912.3|4906.3|4914.4|4908.4|4910.3|4904.3|12
1686046800000|2023-06-06 10:20:00|4911.9|4905.9|4914.8|4908.8|4916.3|4910.3|4911.9|4905.9|13
1686047100000|2023-06-06 10:25:00|4914.4|4908.4|4917.9|4911.9|4918.9|4912.9|4911.1|4905.1|19
1686047400000|2023-06-06 10:30:00|4917.4|4911.4|4915.1|4909.1|4919.9|4913.9|4914.6|4908.6|7
1686047700000|2023-06-06 10:35:00|4915.3|4909.3|4911.3|4905.3|4916.3|4910.3|4910.1|4904.1|10
1686048000000|2023-06-06 10:40:00|4911.8|4905.8|4904.8|4898.8|4912.3|4906.3|4903.1|4897.1|20
1686048300000|2023-06-06 10:45:00|4906.3|4900.3|4908.3|4902.3|4909.3|4903.3|4905.8|4899.8|2
1686048600000|2023-06-06 10:50:00|4908.1|4902.1|4905.9|4899.9|4908.1|4902.1|4901.8|4895.8|36
1686048900000|2023-06-06 10:55:00|4906.3|4900.3|4906.8|4900.8|4907.9|4901.9|4903.8|4897.8|318
1686049200000|2023-06-06 11:00:00|4906.6|4900.6|4900.3|4894.3|4906.6|4900.6|4900.3|4894.3|15
1686049500000|2023-06-06 11:05:00|4900.4|4894.4|4898.9|4892.9|4900.8|4894.8|4892.4|4886.4|29
1686049800000|2023-06-06 11:10:00|4899.1|4893.1|4898.3|4892.3|4901.4|4895.4|4896.9|4890.9|25
1686050100000|2023-06-06 11:15:00|4898.4|4892.4|4902.6|4896.6|4905.3|4899.3|4898.4|4892.4|43
1686050400000|2023-06-06 11:20:00|4902.9|4896.9|4904.4|4898.4|4905.7|4899.7|4902.4|4896.4|9
1686050700000|2023-06-06 11:25:00|4904.9|4898.9|4894.6|4888.6|4905.6|4899.6|4889.8|4883.8|57
1686051000000|2023-06-06 11:30:00|4894.1|4888.1|4897.9|4891.9|4899.3|4893.3|4893.6|4887.6|12
1686051300000|2023-06-06 11:35:00|4898.3|4892.3|4892.4|4886.4|4898.3|4892.3|4890.8|4884.8|31
1686051600000|2023-06-06 11:40:00|4892.6|4886.6|4885.1|4879.1|4894.1|4888.1|4876.9|4870.9|256
1686051900000|2023-06-06 11:45:00|4885.3|4879.3|4881.8|4875.8|4886.4|4880.4|4879.9|4873.9|672
1686052200000|2023-06-06 11:50:00|4882.1|4876.1|4892.9|4886.9|4895.6|4889.6|4882.1|4876.1|60
1686052500000|2023-06-06 11:55:00|4892.4|4886.4|4876.9|4870.9|4892.4|4886.4|4876.3|4870.3|102
1686052800000|2023-06-06 12:00:00|4877.3|4871.3|4878.8|4872.8|4879.4|4873.4|4876.1|4870.1|510
1686053100000|2023-06-06 12:05:00|4878.3|4872.3|4882.4|4876.4|4882.9|4876.9|4875.6|4869.6|37
1686053400000|2023-06-06 12:10:00|4882.3|4876.3|4883.3|4877.3|4884.8|4878.8|4879.4|4873.4|49
1686053700000|2023-06-06 12:15:00|4883.4|4877.4|4888.2|4882.2|4888.7|4882.7|4882.7|4876.7|43
1686054000000|2023-06-06 12:20:00|4888.1|4882.1|4886.6|4880.6|4893.2|4887.2|4884.1|4878.1|69
1686054300000|2023-06-06 12:25:00|4886.9|4880.9|4886.9|4880.9|4889.2|4883.2|4882.6|4876.6|89
1686054600000|2023-06-06 12:30:00|4886.6|4880.6|4886.6|4880.6|4887.7|4881.7|4880.2|4874.2|46
1686054900000|2023-06-06 12:35:00|4886.2|4880.2|4889.2|4883.2|4891.4|4885.4|4884.2|4878.2|84
1686055200000|2023-06-06 12:40:00|4889.1|4883.1|4888.7|4882.7|4890.7|4884.7|4884.7|4878.7|41
1686058200000|2023-06-06 13:30:00|4877.9|4871.9|4890.2|4884.2|4932|4926|4875.6|4869.6|1590
1686058500000|2023-06-06 13:35:00|4889.2|4883.2|4927.5|4921.5|4929|4923|4878.5|4872.5|890
1686058800000|2023-06-06 13:40:00|4926.5|4920.5|4932.4|4926.4|4937.5|4931.5|4892.7|4886.7|1225
1686059100000|2023-06-06 13:45:00|4932.7|4926.7|4925.7|4919.7|4937.4|4931.4|4922.9|4916.9|726
1686059400000|2023-06-06 13:50:00|4924.7|4918.7|4927.3|4921.3|4950|4944|4924.7|4918.7|807
1686059700000|2023-06-06 13:55:00|4927.8|4921.8|4933.8|4927.8|4934.3|4928.3|4914.8|4908.8|490
1686060000000|2023-06-06 14:00:00|4934.3|4928.3|4971.3|4965.3|4976.3|4970.3|4933.3|4927.3|952
1686060300000|2023-06-06 14:05:00|4972.1|4966.1|4973.3|4967.3|4987.3|4981.3|4970.3|4964.3|1222
1686060600000|2023-06-06 14:10:00|4973.8|4967.8|4966.7|4960.7|4980.1|4974.1|4965.8|4959.8|562
1686060900000|2023-06-06 14:15:00|4966.3|4960.3|4990.5|4984.5|4991.5|4985.5|4963.8|4957.8|878
1686061200000|2023-06-06 14:20:00|4990|4984|5010.8|5004.8|5011.8|5005.8|4989.5|4983.5|1285
1686061500000|2023-06-06 14:25:00|5011.1|5005.1|5000.1|4994.1|5014.8|5008.8|4993|4987|716
1686061800000|2023-06-06 14:30:00|5000.5|4994.5|5009.1|5003.1|5015.6|5009.6|5000.1|4994.1|675
1686062100000|2023-06-06 14:35:00|5008.9|5002.9|4984.5|4978.5|5009.6|5003.6|4984.3|4978.3|1212
1686062400000|2023-06-06 14:40:00|4987.5|4981.5|4998.1|4992.1|5002.6|4996.6|4986|4980|544
1686062700000|2023-06-06 14:45:00|4997.5|4991.5|5029.9|5023.9|5029.9|5023.9|4996.6|4990.6|626
1686063000000|2023-06-06 14:50:00|5030.4|5024.4|5029.9|5023.9|5038.8|5032.8|5027.9|5021.9|916
1686063300000|2023-06-06 14:55:00|5030.3|5024.3|5018.1|5012.1|5030.3|5024.3|5013.8|5007.8|494
1686063600000|2023-06-06 15:00:00|5017.8|5011.8|5023.1|5017.1|5032.9|5026.9|5015.9|5009.9|871
1686063900000|2023-06-06 15:05:00|5022.8|5016.8|5014.9|5008.9|5022.8|5016.8|5008.1|5002.1|487
1686064200000|2023-06-06 15:10:00|5017.4|5011.4|5020.9|5014.9|5024.6|5018.6|5013.4|5007.4|516
1686064500000|2023-06-06 15:15:00|5021.3|5015.3|5037.3|5031.3|5042.3|5036.3|5021.3|5015.3|670
1686064800000|2023-06-06 15:20:00|5036.8|5030.8|5046.2|5040.2|5051.7|5045.7|5036.8|5030.8|526
1686065100000|2023-06-06 15:25:00|5046.4|5040.4|5042.8|5036.8|5062.4|5056.4|5042.8|5036.8|771
1686065400000|2023-06-06 15:30:00|5043.6|5037.6|5045.6|5039.6|5050.1|5044.1|5031.4|5025.4|723
1686065700000|2023-06-06 15:35:00|5045.7|5039.7|5031.1|5025.1|5046.2|5040.2|5029.1|5023.1|490
1686066000000|2023-06-06 15:40:00|5031.7|5025.7|5026.6|5020.6|5039.2|5033.2|5026.6|5020.6|486
1686066300000|2023-06-06 15:45:00|5026.7|5020.7|5011.8|5005.8|5027.1|5021.1|5004.1|4998.1|811
1686066600000|2023-06-06 15:50:00|5011.9|5005.9|5003.8|4997.8|5013.3|5007.3|4998.9|4992.9|514
1686066900000|2023-06-06 15:55:00|5003.6|4997.6|4988.6|4982.6|5004.8|4998.8|4984.6|4978.6|787
1686067200000|2023-06-06 16:00:00|4988.4|4982.4|5015.9|5009.9|5017.9|5011.9|4985.8|4979.8|412
1686067500000|2023-06-06 16:05:00|5016.3|5010.3|5010.9|5004.9|5019.9|5013.9|5000.9|4994.9|493
1686067800000|2023-06-06 16:10:00|5011.1|5005.1|5015.6|5009.6|5018.6|5012.6|5003.1|4997.1|457
1686068100000|2023-06-06 16:15:00|5015.2|5009.2|5019.7|5013.7|5020.6|5014.6|5006.7|5000.7|334
1686068400000|2023-06-06 16:20:00|5019.9|5013.9|5025.1|5019.1|5031.7|5025.7|5017.1|5011.1|612
1686068700000|2023-06-06 16:25:00|5025.2|5019.2|5035|5029|5035.9|5029.9|5018.1|5012.1|596
1686069000000|2023-06-06 16:30:00|5035.9|5029.9|5043.2|5037.2|5043.2|5037.2|5034.9|5028.9|595
1686069300000|2023-06-06 16:35:00|5044.2|5038.2|5047.7|5041.7|5049.2|5043.2|5041.2|5035.2|481
1686069600000|2023-06-06 16:40:00|5048.2|5042.2|5048|5042|5052.8|5046.8|5043.9|5037.9|602
1686069900000|2023-06-06 16:45:00|5048.2|5042.2|5054.3|5048.3|5055.8|5049.8|5048.2|5042.2|576
1686070200000|2023-06-06 16:50:00|5054.2|5048.2|5056|5050|5059.8|5053.8|5048.5|5042.5|704
1686070500000|2023-06-06 16:55:00|5055.8|5049.8|5064.6|5058.6|5065.2|5059.2|5054.3|5048.3|812
1686070800000|2023-06-06 17:00:00|5065|5059|5064.6|5058.6|5066.2|5060.2|5058.5|5052.5|668
1686071100000|2023-06-06 17:05:00|5064.5|5058.5|5065.6|5059.6|5068.1|5062.1|5055.4|5049.4|708
1686071400000|2023-06-06 17:10:00|5065.9|5059.9|5051.3|5045.3|5069.1|5063.1|5051.1|5045.1|618
1686071700000|2023-06-06 17:15:00|5051.6|5045.6|5048.4|5042.4|5053.1|5047.1|5047.8|5041.8|468
1686072000000|2023-06-06 17:20:00|5048.8|5042.8|5049.4|5043.4|5054.3|5048.3|5047.1|5041.1|347
1686072300000|2023-06-06 17:25:00|5049.6|5043.6|5047.9|5041.9|5049.9|5043.9|5042.1|5036.1|296
1686072600000|2023-06-06 17:30:00|5048.4|5042.4|5053.4|5047.4|5057.9|5051.9|5047.9|5041.9|339
1686072900000|2023-06-06 17:35:00|5054.8|5048.8|5060.8|5054.8|5060.8|5054.8|5051.4|5045.4|440
1686073200000|2023-06-06 17:40:00|5060.3|5054.3|5058.4|5052.4|5064.9|5058.9|5056.6|5050.6|769
1686073500000|2023-06-06 17:45:00|5058.8|5052.8|5057.6|5051.6|5062.8|5056.8|5055.1|5049.1|432
1686073800000|2023-06-06 17:50:00|5058.9|5052.9|5058.2|5052.2|5065.2|5059.2|5054.7|5048.7|802
1686074100000|2023-06-06 17:55:00|5058.1|5052.1|5065.6|5059.6|5068.6|5062.6|5057.7|5051.7|652
1686074400000|2023-06-06 18:00:00|5065.7|5059.7|5063.1|5057.1|5069.2|5063.2|5059.7|5053.7|829
1686074700000|2023-06-06 18:05:00|5062.6|5056.6|5073.2|5067.2|5075.7|5069.7|5060.9|5054.9|993
1686075000000|2023-06-06 18:10:00|5073.4|5067.4|5070.7|5064.7|5073.7|5067.7|5062.6|5056.6|2136
1686075300000|2023-06-06 18:15:00|5071|5065|5078|5072|5078.7|5072.7|5064.7|5058.7|1151
1686096000000|2023-06-07 00:00:00|5068.2|5062.2|5071.6|5065.6|5071.7|5065.7|5066.6|5060.6|301
1686096300000|2023-06-07 00:05:00|5071.5|5065.5|5066.4|5060.4|5071.8|5065.8|5066|5060|79
1686096600000|2023-06-07 00:10:00|5067.7|5061.7|5069.7|5063.7|5070.2|5064.2|5067.5|5061.5|33
1686096900000|2023-06-07 00:15:00|5069.2|5063.2|5067|5061|5069.2|5063.2|5065.9|5059.9|34
1686097200000|2023-06-07 00:20:00|5067.5|5061.5|5068.8|5062.8|5071|5065|5067.5|5061.5|33
1686097500000|2023-06-07 00:25:00|5068.3|5062.3|5072.8|5066.8|5072.8|5066.8|5066.3|5060.3|94
1686097800000|2023-06-07 00:30:00|5073|5067|5079.6|5073.6|5080|5074|5072.5|5066.5|169
1686098100000|2023-06-07 00:35:00|5079.3|5073.3|5080.6|5074.6|5080.6|5074.6|5078.1|5072.1|10
1686098400000|2023-06-07 00:40:00|5080.5|5074.5|5070.3|5064.3|5082.3|5076.3|5068.5|5062.5|79
1686098700000|2023-06-07 00:45:00|5070.5|5064.5|5068.5|5062.5|5073.3|5067.3|5057|5051|170
1686099000000|2023-06-07 00:50:00|5069|5063|5074.3|5068.3|5076.3|5070.3|5068.8|5062.8|74
1686099300000|2023-06-07 00:55:00|5074.7|5068.7|5076.3|5070.3|5077|5071|5072.5|5066.5|46
1686099600000|2023-06-07 01:00:00|5077|5071|5082|5076|5085.5|5079.5|5077|5071|117
1686099900000|2023-06-07 01:05:00|5084.1|5078.1|5088.3|5082.3|5088.8|5082.8|5084.1|5078.1|52
1686100200000|2023-06-07 01:10:00|5087.8|5081.8|5081.1|5075.1|5088.3|5082.3|5080.8|5074.8|68
1686100500000|2023-06-07 01:15:00|5080.8|5074.8|5073.3|5067.3|5081.1|5075.1|5072|5066|107
1686100800000|2023-06-07 01:20:00|5073.5|5067.5|5079|5073|5079.5|5073.5|5072.1|5066.1|28
1686101100000|2023-06-07 01:25:00|5079.5|5073.5|5087|5081|5087.5|5081.5|5079.5|5073.5|66
1686101400000|2023-06-07 01:30:00|5086.5|5080.5|5086.6|5080.6|5087.5|5081.5|5085.5|5079.5|48
1686101700000|2023-06-07 01:35:00|5086.3|5080.3|5085.9|5079.9|5089|5083|5085.4|5079.4|15
1686102000000|2023-06-07 01:40:00|5086.3|5080.3|5082.3|5076.3|5086.3|5080.3|5081.3|5075.3|18
1686102300000|2023-06-07 01:45:00|5081.9|5075.9|5081.4|5075.4|5083.8|5077.8|5080.8|5074.8|11
1686102600000|2023-06-07 01:50:00|5082.3|5076.3|5084.3|5078.3|5084.8|5078.8|5082.3|5076.3|4
1686102900000|2023-06-07 01:55:00|5084.1|5078.1|5083.8|5077.8|5086.3|5080.3|5083.3|5077.3|2
1686103200000|2023-06-07 02:00:00|5083.6|5077.6|5077.3|5071.3|5085.1|5079.1|5077.3|5071.3|21
1686103500000|2023-06-07 02:05:00|5077.1|5071.1|5073.8|5067.8|5077.1|5071.1|5073.8|5067.8|45
1686103800000|2023-06-07 02:10:00|5073.4|5067.4|5075.9|5069.9|5077.4|5071.4|5073.4|5067.4|16
1686104100000|2023-06-07 02:15:00|5076.3|5070.3|5076.9|5070.9|5076.9|5070.9|5075.4|5069.4|5
1686104400000|2023-06-07 02:20:00|5076.4|5070.4|5076.4|5070.4|5077.4|5071.4|5076.3|5070.3|18
1686104700000|2023-06-07 02:25:00|5077.3|5071.3|5080.6|5074.6|5080.7|5074.7|5076.9|5070.9|13
1686105000000|2023-06-07 02:30:00|5080.9|5074.9|5077.9|5071.9|5082.6|5076.6|5075.9|5069.9|14
1686105300000|2023-06-07 02:35:00|5077.8|5071.8|5076.1|5070.1|5079.1|5073.1|5075.1|5069.1|16
1686105600000|2023-06-07 02:40:00|5075.4|5069.4|5079.9|5073.9|5080.6|5074.6|5072.4|5066.4|65
1686105900000|2023-06-07 02:45:00|5079.2|5073.2|5073.4|5067.4|5080.4|5074.4|5071.8|5065.8|11
1686106200000|2023-06-07 02:50:00|5072.9|5066.9|5067.9|5061.9|5073.6|5067.6|5067.9|5061.9|14
1686106500000|2023-06-07 02:55:00|5068.4|5062.4|5069.4|5063.4|5069.9|5063.9|5067.9|5061.9|9
1686106800000|2023-06-07 03:00:00|5069.3|5063.3|5066.8|5060.8|5069.4|5063.4|5063.4|5057.4|20
1686107100000|2023-06-07 03:05:00|5065.4|5059.4|5062.3|5056.3|5065.9|5059.9|5061.3|5055.3|15
1686107400000|2023-06-07 03:10:00|5062.4|5056.4|5059.4|5053.4|5064.9|5058.9|5059.1|5053.1|26
1686107700000|2023-06-07 03:15:00|5059.9|5053.9|5069.9|5063.9|5071.4|5065.4|5059.9|5053.9|18
1686108000000|2023-06-07 03:20:00|5069.7|5063.7|5065.4|5059.4|5069.7|5063.7|5064.9|5058.9|15
1686108300000|2023-06-07 03:25:00|5065.6|5059.6|5065.4|5059.4|5066.9|5060.9|5061.9|5055.9|19
1686108600000|2023-06-07 03:30:00|5065.2|5059.2|5068.9|5062.9|5069.2|5063.2|5065.2|5059.2|6
1686108900000|2023-06-07 03:35:00|5069.1|5063.1|5071.2|5065.2|5071.9|5065.9|5069.1|5063.1|15
1686109200000|2023-06-07 03:40:00|5071.1|5065.1|5071.5|5065.5|5071.9|5065.9|5071.1|5065.1|5
1686109500000|2023-06-07 03:45:00|5071|5065|5070.7|5064.7|5071.5|5065.5|5070.5|5064.5|2
1686109800000|2023-06-07 03:50:00|5070.9|5064.9|5069.5|5063.5|5070.9|5064.9|5068.5|5062.5|4
1686110100000|2023-06-07 03:55:00|5069.4|5063.4|5069.5|5063.5|5069.9|5063.9|5069|5063|0
1686110400000|2023-06-07 04:00:00|5069.9|5063.9|5071.5|5065.5|5072.7|5066.7|5069.9|5063.9|7
1686110700000|2023-06-07 04:05:00|5071.2|5065.2|5072|5066|5072|5066|5070|5064|11
1686111000000|2023-06-07 04:10:00|5071|5065|5071.5|5065.5|5072.2|5066.2|5071|5065|8
1686111300000|2023-06-07 04:15:00|5071.2|5065.2|5070|5064|5072|5066|5069.5|5063.5|2
1686111600000|2023-06-07 04:20:00|5069.5|5063.5|5067.7|5061.7|5071.5|5065.5|5067.2|5061.2|5
1686111900000|2023-06-07 04:25:00|5067.5|5061.5|5067.2|5061.2|5068.5|5062.5|5066|5060|16
1686112200000|2023-06-07 04:30:00|5066.5|5060.5|5063.4|5057.4|5066.5|5060.5|5063.4|5057.4|11
1686112500000|2023-06-07 04:35:00|5063.5|5057.5|5064.2|5058.2|5064.2|5058.2|5062.9|5056.9|0
1686112800000|2023-06-07 04:40:00|5064.7|5058.7|5066.9|5060.9|5066.9|5060.9|5064.7|5058.7|7
1686113100000|2023-06-07 04:45:00|5066.5|5060.5|5065.7|5059.7|5066.5|5060.5|5065.4|5059.4|1
1686113400000|2023-06-07 04:50:00|5065.5|5059.5|5060.9|5054.9|5065.5|5059.5|5060.5|5054.5|13
1686113700000|2023-06-07 04:55:00|5061.2|5055.2|5069.2|5063.2|5069.2|5063.2|5059.2|5053.2|11
1686114000000|2023-06-07 05:00:00|5068.7|5062.7|5064.7|5058.7|5071.5|5065.5|5064.7|5058.7|13
1686114300000|2023-06-07 05:05:00|5061.7|5055.7|5070|5064|5073.5|5067.5|5061.5|5055.5|68
1686114600000|2023-06-07 05:10:00|5070.5|5064.5|5065.9|5059.9|5071|5065|5065.4|5059.4|10
1686114900000|2023-06-07 05:15:00|5065.5|5059.5|5060.2|5054.2|5066.5|5060.5|5060.2|5054.2|16
1686115200000|2023-06-07 05:20:00|5059.2|5053.2|5058.5|5052.5|5060.7|5054.7|5058.5|5052.5|8
1686115500000|2023-06-07 05:25:00|5059|5053|5056.7|5050.7|5059|5053|5056.7|5050.7|4
1686115800000|2023-06-07 05:30:00|5057.3|5051.3|5066.7|5060.7|5071.5|5065.5|5057.3|5051.3|65
1686116100000|2023-06-07 05:35:00|5066.3|5060.3|5062|5056|5067.7|5061.7|5061.7|5055.7|100
1686116400000|2023-06-07 05:40:00|5061.7|5055.7|5070.5|5064.5|5071.8|5065.8|5061.5|5055.5|47
1686116700000|2023-06-07 05:45:00|5070|5064|5068.1|5062.1|5072.2|5066.2|5068.1|5062.1|14
1686117000000|2023-06-07 05:50:00|5068.5|5062.5|5073.1|5067.1|5074.5|5068.5|5068.1|5062.1|54
1686117300000|2023-06-07 05:55:00|5073|5067|5075.1|5069.1|5078.5|5072.5|5072.6|5066.6|45
1686117600000|2023-06-07 06:00:00|5074.6|5068.6|5074.6|5068.6|5077.5|5071.5|5074.5|5068.5|21
1686117900000|2023-06-07 06:05:00|5074.1|5068.1|5067.5|5061.5|5074.1|5068.1|5067|5061|18
1686118200000|2023-06-07 06:10:00|5067.3|5061.3|5065.5|5059.5|5067.3|5061.3|5063.5|5057.5|12
1686118500000|2023-06-07 06:15:00|5065.3|5059.3|5060.5|5054.5|5065.3|5059.3|5060.5|5054.5|7
1686118800000|2023-06-07 06:20:00|5060|5054|5056.5|5050.5|5061.5|5055.5|5056|5050|21
1686119100000|2023-06-07 06:25:00|5056.6|5050.6|5054|5048|5058|5052|5053.1|5047.1|48
1686119400000|2023-06-07 06:30:00|5054.3|5048.3|5042.8|5036.8|5054.3|5048.3|5040.8|5034.8|192
1686119700000|2023-06-07 06:35:00|5043.3|5037.3|5054|5048|5054|5048|5042.2|5036.2|102
1686120000000|2023-06-07 06:40:00|5054.5|5048.5|5053.1|5047.1|5055.6|5049.6|5048.1|5042.1|30
1686120300000|2023-06-07 06:45:00|5053|5047|5050.1|5044.1|5053.1|5047.1|5048.5|5042.5|82
1686120600000|2023-06-07 06:50:00|5050|5044|5051.1|5045.1|5051.6|5045.6|5049|5043|19
1686120900000|2023-06-07 06:55:00|5051.5|5045.5|5060.6|5054.6|5060.6|5054.6|5051.1|5045.1|27
1686121200000|2023-06-07 07:00:00|5060.1|5054.1|5051|5045|5060.1|5054.1|5049|5043|70
1686121500000|2023-06-07 07:05:00|5051.1|5045.1|5060|5054|5060.6|5054.6|5051.1|5045.1|28
1686121800000|2023-06-07 07:10:00|5059.6|5053.6|5067|5061|5069|5063|5059.6|5053.6|62
1686122100000|2023-06-07 07:15:00|5068.5|5062.5|5072|5066|5073.5|5067.5|5068|5062|271
1686122400000|2023-06-07 07:20:00|5071.6|5065.6|5067.8|5061.8|5071.6|5065.6|5066.4|5060.4|48
1686122700000|2023-06-07 07:25:00|5067.9|5061.9|5061.4|5055.4|5071.4|5065.4|5061.4|5055.4|76
1686123000000|2023-06-07 07:30:00|5061.8|5055.8|5063.4|5057.4|5067.8|5061.8|5061.1|5055.1|58
1686123300000|2023-06-07 07:35:00|5063.8|5057.8|5083.4|5077.4|5086.9|5080.9|5062.4|5056.4|101
1686123600000|2023-06-07 07:40:00|5083.3|5077.3|5079.9|5073.9|5084.4|5078.4|5074.9|5068.9|39
1686123900000|2023-06-07 07:45:00|5080.1|5074.1|5069.3|5063.3|5081.4|5075.4|5068.8|5062.8|56
1686124200000|2023-06-07 07:50:00|5069.4|5063.4|5069.1|5063.1|5073.1|5067.1|5067.9|5061.9|32
1686124500000|2023-06-07 07:55:00|5068.8|5062.8|5073.1|5067.1|5075.6|5069.6|5068.6|5062.6|28
1686124800000|2023-06-07 08:00:00|5073.3|5067.3|5084.6|5078.6|5085.4|5079.4|5071.8|5065.8|46
1686125100000|2023-06-07 08:05:00|5085.1|5079.1|5085.8|5079.8|5091.3|5085.3|5082.3|5076.3|68
1686125400000|2023-06-07 08:10:00|5085.4|5079.4|5084.9|5078.9|5086.3|5080.3|5081.6|5075.6|39
1686125700000|2023-06-07 08:15:00|5085.3|5079.3|5081.4|5075.4|5085.3|5079.3|5078.8|5072.8|26
1686126000000|2023-06-07 08:20:00|5081.3|5075.3|5083.8|5077.8|5084.9|5078.9|5079.9|5073.9|26
1686126300000|2023-06-07 08:25:00|5084.3|5078.3|5086.4|5080.4|5087.4|5081.4|5079.8|5073.8|132
1686126600000|2023-06-07 08:30:00|5087.4|5081.4|5092.1|5086.1|5092.1|5086.1|5084.1|5078.1|23
1686126900000|2023-06-07 08:35:00|5092.8|5086.8|5090.4|5084.4|5093.6|5087.6|5088.4|5082.4|48
1686127200000|2023-06-07 08:40:00|5090.6|5084.6|5092.4|5086.4|5092.4|5086.4|5087.4|5081.4|20
1686127500000|2023-06-07 08:45:00|5092.8|5086.8|5089.9|5083.9|5094.7|5088.7|5087.9|5081.9|32
1686127800000|2023-06-07 08:50:00|5090.9|5084.9|5075.1|5069.1|5091.6|5085.6|5075.1|5069.1|151
1686128100000|2023-06-07 08:55:00|5075.4|5069.4|5077.6|5071.6|5078.9|5072.9|5075.4|5069.4|143
1686128400000|2023-06-07 09:00:00|5076.9|5070.9|5078.6|5072.6|5080.8|5074.8|5074.3|5068.3|24
1686128700000|2023-06-07 09:05:00|5078.8|5072.8|5078.3|5072.3|5080.8|5074.8|5077.3|5071.3|33
1686129000000|2023-06-07 09:10:00|5077.4|5071.4|5077.1|5071.1|5078.8|5072.8|5077|5071|30
1686129300000|2023-06-07 09:15:00|5077.6|5071.6|5067.9|5061.9|5078.1|5072.1|5067.9|5061.9|61
1686129600000|2023-06-07 09:20:00|5068.3|5062.3|5071.8|5065.8|5073.3|5067.3|5064.6|5058.6|43
1686129900000|2023-06-07 09:25:00|5071.3|5065.3|5067.8|5061.8|5073.8|5067.8|5066.8|5060.8|30
1686130200000|2023-06-07 09:30:00|5067.1|5061.1|5065.1|5059.1|5071.1|5065.1|5065.1|5059.1|45
1686130500000|2023-06-07 09:35:00|5064.4|5058.4|5055.7|5049.7|5070.1|5064.1|5055.7|5049.7|112
1686130800000|2023-06-07 09:40:00|5055.4|5049.4|5062.5|5056.5|5063.2|5057.2|5051.7|5045.7|87
1686131100000|2023-06-07 09:45:00|5062.7|5056.7|5077.8|5071.8|5080.5|5074.5|5062.5|5056.5|468
1686131400000|2023-06-07 09:50:00|5076.8|5070.8|5073|5067|5080|5074|5073|5067|41
1686131700000|2023-06-07 09:55:00|5072|5066|5068.8|5062.8|5073|5067|5067.3|5061.3|61
1686132000000|2023-06-07 10:00:00|5068.3|5062.3|5068.7|5062.7|5075|5069|5067.8|5061.8|25
1686132300000|2023-06-07 10:05:00|5068.2|5062.2|5067.7|5061.7|5071.2|5065.2|5066.2|5060.2|40
1686132600000|2023-06-07 10:10:00|5067.5|5061.5|5067|5061|5070.2|5064.2|5067|5061|25
1686132900000|2023-06-07 10:15:00|5067.3|5061.3|5083.5|5077.5|5084.1|5078.1|5067.3|5061.3|28
1686133200000|2023-06-07 10:20:00|5083.6|5077.6|5079.1|5073.1|5084|5078|5079.1|5073.1|383
1686133500000|2023-06-07 10:25:00|5079.6|5073.6|5082.3|5076.3|5085.1|5079.1|5079.1|5073.1|70
1686133800000|2023-06-07 10:30:00|5082.6|5076.6|5079.6|5073.6|5083.6|5077.6|5078.9|5072.9|17
1686134100000|2023-06-07 10:35:00|5078.8|5072.8|5081.6|5075.6|5085.6|5079.6|5078.8|5072.8|24
1686134400000|2023-06-07 10:40:00|5081.9|5075.9|5079.1|5073.1|5083.6|5077.6|5079.1|5073.1|99
1686134700000|2023-06-07 10:45:00|5079.9|5073.9|5083.1|5077.1|5084.6|5078.6|5079.6|5073.6|130
1686135000000|2023-06-07 10:50:00|5083.6|5077.6|5079.9|5073.9|5083.9|5077.9|5079.4|5073.4|29
1686135300000|2023-06-07 10:55:00|5080.4|5074.4|5085.1|5079.1|5087.2|5081.2|5080.1|5074.1|46
1686135600000|2023-06-07 11:00:00|5084.6|5078.6|5085.6|5079.6|5087.2|5081.2|5081.7|5075.7|79
1686135900000|2023-06-07 11:05:00|5085.1|5079.1|5092.2|5086.2|5092.2|5086.2|5084.8|5078.8|34
1686136200000|2023-06-07 11:10:00|5092.6|5086.6|5087.6|5081.6|5093.1|5087.1|5086.4|5080.4|42
1686136500000|2023-06-07 11:15:00|5087.4|5081.4|5088.6|5082.6|5089.1|5083.1|5086.6|5080.6|20
1686136800000|2023-06-07 11:20:00|5088.2|5082.2|5086.7|5080.7|5089.6|5083.6|5085.7|5079.7|29
1686137100000|2023-06-07 11:25:00|5087.1|5081.1|5088.6|5082.6|5088.6|5082.6|5084.9|5078.9|89
1686137400000|2023-06-07 11:30:00|5089.2|5083.2|5084.3|5078.3|5091.1|5085.1|5084.3|5078.3|130
1686137700000|2023-06-07 11:35:00|5083.8|5077.8|5073.1|5067.1|5085.1|5079.1|5071|5065|139
1686138000000|2023-06-07 11:40:00|5073|5067|5076.9|5070.9|5078.9|5072.9|5072.3|5066.3|41
1686138300000|2023-06-07 11:45:00|5076.8|5070.8|5080.3|5074.3|5080.8|5074.8|5073.9|5067.9|164
1686138600000|2023-06-07 11:50:00|5080.1|5074.1|5078.3|5072.3|5080.8|5074.8|5073.3|5067.3|114
1686138900000|2023-06-07 11:55:00|5078.1|5072.1|5074|5068|5078.1|5072.1|5072.3|5066.3|89
1686139200000|2023-06-07 12:00:00|5074.2|5068.2|5074.2|5068.2|5078.7|5072.7|5073.2|5067.2|109
1686139500000|2023-06-07 12:05:00|5073.7|5067.7|5069.4|5063.4|5076|5070|5066.7|5060.7|124
1686139800000|2023-06-07 12:10:00|5068.7|5062.7|5064|5058|5070|5064|5063.2|5057.2|97
1686140100000|2023-06-07 12:15:00|5063.7|5057.7|5059|5053|5064|5058|5056.9|5050.9|95
1686140400000|2023-06-07 12:20:00|5058.5|5052.5|5058|5052|5062.7|5056.7|5053.9|5047.9|127
1686140700000|2023-06-07 12:25:00|5058.9|5052.9|5059|5053|5059|5053|5048.9|5042.9|221
1686141000000|2023-06-07 12:30:00|5058|5052|5057.4|5051.4|5059.9|5053.9|5054.9|5048.9|67
1686141300000|2023-06-07 12:35:00|5057.7|5051.7|5052.9|5046.9|5059.9|5053.9|5051.5|5045.5|92
1686141600000|2023-06-07 12:40:00|5052.4|5046.4|5055.3|5049.3|5056.8|5050.8|5050.2|5044.2|110
1686144600000|2023-06-07 13:30:00|5066.7|5060.7|5034.2|5028.2|5090.1|5084.1|5023.9|5017.9|2425
1686144900000|2023-06-07 13:35:00|5033.2|5027.2|5044.5|5038.5|5044.7|5038.7|5019.2|5013.2|1139
1686145200000|2023-06-07 13:40:00|5044.2|5038.2|5040.5|5034.5|5051.5|5045.5|5030.4|5024.4|875
1686145500000|2023-06-07 13:45:00|5039.7|5033.7|5067|5061|5070.2|5064.2|5031.5|5025.5|988
1686145800000|2023-06-07 13:50:00|5067.2|5061.2|5077.9|5071.9|5088.3|5082.3|5067.2|5061.2|1763
1686146100000|2023-06-07 13:55:00|5078.4|5072.4|5097.2|5091.2|5097.2|5091.2|5068.7|5062.7|850
1686146400000|2023-06-07 14:00:00|5097.8|5091.8|5103.6|5097.6|5106.7|5100.7|5097.8|5091.8|1022
1686146700000|2023-06-07 14:05:00|5103.5|5097.5|5094|5088|5106.6|5100.6|5091.8|5085.8|566
1686147000000|2023-06-07 14:10:00|5094.8|5088.8|5104.5|5098.5|5106.5|5100.5|5089|5083|477
1686147300000|2023-06-07 14:15:00|5104.1|5098.1|5112.3|5106.3|5115.5|5109.5|5099|5093|1000
1686147600000|2023-06-07 14:20:00|5113.1|5107.1|5104.5|5098.5|5124.8|5118.8|5096.3|5090.3|830
1686147900000|2023-06-07 14:25:00|5104.8|5098.8|5083.7|5077.7|5104.8|5098.8|5077.3|5071.3|665
1686148200000|2023-06-07 14:30:00|5083.8|5077.8|5054.2|5048.2|5084.5|5078.5|5038.3|5032.3|1091
1686148500000|2023-06-07 14:35:00|5053.9|5047.9|5048.4|5042.4|5054.2|5048.2|5033.1|5027.1|918
1686148800000|2023-06-07 14:40:00|5048.1|5042.1|5068.4|5062.4|5068.5|5062.5|5044.4|5038.4|601
1686149100000|2023-06-07 14:45:00|5068.5|5062.5|5052.7|5046.7|5070.4|5064.4|5048.1|5042.1|359
1686149400000|2023-06-07 14:50:00|5050.2|5044.2|5032.9|5026.9|5054.9|5048.9|5029.8|5023.8|668
1686149700000|2023-06-07 14:55:00|5032.6|5026.6|5039.8|5033.8|5043.8|5037.8|5026.8|5020.8|872
1686150000000|2023-06-07 15:00:00|5040.1|5034.1|5049.4|5043.4|5052.9|5046.9|5036.8|5030.8|950
1686150300000|2023-06-07 15:05:00|5049.3|5043.3|5070.4|5064.4|5070.4|5064.4|5049.3|5043.3|702
1686150600000|2023-06-07 15:10:00|5071.1|5065.1|5079.9|5073.9|5079.9|5073.9|5060.4|5054.4|579
1686150900000|2023-06-07 15:15:00|5078.7|5072.7|5088.2|5082.2|5091.7|5085.7|5076.4|5070.4|479
1686151200000|2023-06-07 15:20:00|5089|5083|5081.7|5075.7|5090.7|5084.7|5080.7|5074.7|435
1686151500000|2023-06-07 15:25:00|5082|5076|5068.2|5062.2|5082|5076|5067.7|5061.7|445
1686151800000|2023-06-07 15:30:00|5067.7|5061.7|5072.6|5066.6|5075.6|5069.6|5063.7|5057.7|409
1686152100000|2023-06-07 15:35:00|5072.2|5066.2|5047.8|5041.8|5073.1|5067.1|5046.3|5040.3|429
1686152400000|2023-06-07 15:40:00|5047.9|5041.9|5054.2|5048.2|5064.8|5058.8|5045.4|5039.4|686
1686152700000|2023-06-07 15:45:00|5054|5048|5054.5|5048.5|5060.8|5054.8|5042.7|5036.7|542
1686153000000|2023-06-07 15:50:00|5054|5048|5065.5|5059.5|5066|5060|5053.5|5047.5|431
1686153300000|2023-06-07 15:55:00|5065.8|5059.8|5067.1|5061.1|5070.8|5064.8|5055.3|5049.3|526
1686153600000|2023-06-07 16:00:00|5067.6|5061.6|5067.1|5061.1|5073.9|5067.9|5056.1|5050.1|632
1686153900000|2023-06-07 16:05:00|5067.3|5061.3|5076.6|5070.6|5083.8|5077.8|5067|5061|451
1686154200000|2023-06-07 16:10:00|5076.5|5070.5|5075.5|5069.5|5076.8|5070.8|5061.7|5055.7|363
1686154500000|2023-06-07 16:15:00|5075.3|5069.3|5073.2|5067.2|5080.7|5074.7|5067.9|5061.9|329
1686154800000|2023-06-07 16:20:00|5073.3|5067.3|5082.5|5076.5|5083.3|5077.3|5068.2|5062.2|382
1686155100000|2023-06-07 16:25:00|5083|5077|5087.1|5081.1|5091.3|5085.3|5072.5|5066.5|549
1686155400000|2023-06-07 16:30:00|5087.3|5081.3|5085.1|5079.1|5091.6|5085.6|5084.1|5078.1|355
1686155700000|2023-06-07 16:35:00|5085.6|5079.6|5081.7|5075.7|5091.9|5085.9|5079.7|5073.7|403
1686156000000|2023-06-07 16:40:00|5081.4|5075.4|5092|5086|5093.2|5087.2|5076.4|5070.4|511
1686156300000|2023-06-07 16:45:00|5091.7|5085.7|5082|5076|5092.7|5086.7|5082|5076|331
1686156600000|2023-06-07 16:50:00|5081.4|5075.4|5074.6|5068.6|5081.4|5075.4|5071.2|5065.2|482
1686156900000|2023-06-07 16:55:00|5075.9|5069.9|5071.7|5065.7|5081.1|5075.1|5071.2|5065.2|391
1686157200000|2023-06-07 17:00:00|5072|5066|5067.4|5061.4|5077.5|5071.5|5065.4|5059.4|276
1686157500000|2023-06-07 17:05:00|5068.2|5062.2|5061.2|5055.2|5068.2|5062.2|5060.4|5054.4|317
1686157800000|2023-06-07 17:10:00|5061.4|5055.4|5060.8|5054.8|5065.2|5059.2|5058.3|5052.3|594
1686158100000|2023-06-07 17:15:00|5060.3|5054.3|5053.8|5047.8|5061.3|5055.3|5052.9|5046.9|403
1686158400000|2023-06-07 17:20:00|5053.4|5047.4|5044|5038|5057.3|5051.3|5044|5038|412
1686158700000|2023-06-07 17:25:00|5044.3|5038.3|5035.3|5029.3|5049|5043|5029.7|5023.7|786
1686159000000|2023-06-07 17:30:00|5036.2|5030.2|5030.1|5024.1|5041|5035|5029|5023|482
1686159300000|2023-06-07 17:35:00|5030.3|5024.3|5026.3|5020.3|5032.1|5026.1|5024|5018|735
1686159600000|2023-06-07 17:40:00|5025|5019|5006.5|5000.5|5027.3|5021.3|5006.5|5000.5|991
1686159900000|2023-06-07 17:45:00|5005.7|4999.7|5009.5|5003.5|5012.9|5006.9|5000.9|4994.9|701
1686160200000|2023-06-07 17:50:00|5009.9|5003.9|5007.2|5001.2|5010.7|5004.7|5001.8|4995.8|716
1686160500000|2023-06-07 17:55:00|5007.5|5001.5|5007.5|5001.5|5013.3|5007.3|5003.6|4997.6|527
1686160800000|2023-06-07 18:00:00|5007.7|5001.7|5009.5|5003.5|5010.7|5004.7|4992.4|4986.4|799
1686161100000|2023-06-07 18:05:00|5010.4|5004.4|5009.3|5003.3|5014.8|5008.8|5003.9|4997.9|1200
1686161400000|2023-06-07 18:10:00|5009.2|5003.2|5013.4|5007.4|5020.1|5014.1|5002.7|4996.7|3677
1686161700000|2023-06-07 18:15:00|5013.8|5007.8|5024.3|5018.3|5026.4|5020.4|5011.3|5005.3|963
1686182400000|2023-06-08 00:00:00|5029.3|5023.3|5035|5029|5035.4|5029.4|5021.8|5015.8|330
1686182700000|2023-06-08 00:05:00|5034.9|5028.9|5044.4|5038.4|5045.9|5039.9|5033.7|5027.7|80
1686183000000|2023-06-08 00:10:00|5043.4|5037.4|5032.4|5026.4|5048.4|5042.4|5032.4|5026.4|108
1686183300000|2023-06-08 00:15:00|5032.5|5026.5|5026.4|5020.4|5034.2|5028.2|5025|5019|42
1686183600000|2023-06-08 00:20:00|5026.1|5020.1|5027.4|5021.4|5028.7|5022.7|5024.7|5018.7|8
1686183900000|2023-06-08 00:25:00|5027|5021|5019.1|5013.1|5027|5021|5016.7|5010.7|58
1686184200000|2023-06-08 00:30:00|5019.2|5013.2|5020.2|5014.2|5026.1|5020.1|5018.1|5012.1|130
1686184500000|2023-06-08 00:35:00|5020.6|5014.6|5017.2|5011.2|5021.8|5015.8|5016.6|5010.6|223
1686184800000|2023-06-08 00:40:00|5016.7|5010.7|5021.4|5015.4|5024.5|5018.5|5016.6|5010.6|162
1686185100000|2023-06-08 00:45:00|5021.8|5015.8|5021.4|5015.4|5021.8|5015.8|5015.9|5009.9|113
1686185400000|2023-06-08 00:50:00|5022.3|5016.3|5020.8|5014.8|5022.3|5016.3|5016.9|5010.9|75
1686185700000|2023-06-08 00:55:00|5021.8|5015.8|5024.8|5018.8|5027.8|5021.8|5021.8|5015.8|91
1686186000000|2023-06-08 01:00:00|5024.5|5018.5|5021.1|5015.1|5025.1|5019.1|5019|5013|101
1686186300000|2023-06-08 01:05:00|5020.8|5014.8|5025.3|5019.3|5025.6|5019.6|5019.8|5013.8|23
1686186600000|2023-06-08 01:10:00|5025.6|5019.6|5033.6|5027.6|5036.9|5030.9|5025.6|5019.6|31
1686186900000|2023-06-08 01:15:00|5034.1|5028.1|5031.2|5025.2|5035.9|5029.9|5030.7|5024.7|6
1686187200000|2023-06-08 01:20:00|5031.1|5025.1|5038.2|5032.2|5038.2|5032.2|5030.6|5024.6|13
1686187500000|2023-06-08 01:25:00|5038.9|5032.9|5040.4|5034.4|5040.9|5034.9|5037.4|5031.4|42
1686187800000|2023-06-08 01:30:00|5040.9|5034.9|5039.8|5033.8|5043.7|5037.7|5034.4|5028.4|9
1686188100000|2023-06-08 01:35:00|5040.2|5034.2|5034.7|5028.7|5042.2|5036.2|5034.5|5028.5|4
1686188400000|2023-06-08 01:40:00|5034|5028|5031.8|5025.8|5036.8|5030.8|5031.8|5025.8|4
1686188700000|2023-06-08 01:45:00|5032|5026|5025.9|5019.9|5032.3|5026.3|5025.9|5019.9|1
1686189000000|2023-06-08 01:50:00|5025.2|5019.2|5032.3|5026.3|5032.3|5026.3|5025.2|5019.2|5
1686189300000|2023-06-08 01:55:00|5032.2|5026.2|5030.2|5024.2|5035.3|5029.3|5030.2|5024.2|6
1686189600000|2023-06-08 02:00:00|5029.8|5023.8|5033.3|5027.3|5034.8|5028.8|5027.8|5021.8|4
1686189900000|2023-06-08 02:05:00|5033.5|5027.5|5033.5|5027.5|5035.8|5029.8|5032.5|5026.5|4
1686190200000|2023-06-08 02:10:00|5033.7|5027.7|5034.5|5028.5|5036|5030|5031.9|5025.9|5
1686190500000|2023-06-08 02:15:00|5035.5|5029.5|5030|5024|5035.5|5029.5|5030|5024|10
1686190800000|2023-06-08 02:20:00|5030.5|5024.5|5031.4|5025.4|5032.5|5026.5|5029.9|5023.9|6
1686191100000|2023-06-08 02:25:00|5031.1|5025.1|5026.4|5020.4|5032.1|5026.1|5025.4|5019.4|5
1686191400000|2023-06-08 02:30:00|5026.2|5020.2|5024.2|5018.2|5026.4|5020.4|5022.7|5016.7|10
1686191700000|2023-06-08 02:35:00|5024.7|5018.7|5018.2|5012.2|5025.1|5019.1|5017.2|5011.2|16
1686192000000|2023-06-08 02:40:00|5018.4|5012.4|5017.4|5011.4|5020.7|5014.7|5017.4|5011.4|10
1686192300000|2023-06-08 02:45:00|5017.5|5011.5|5021.2|5015.2|5021.2|5015.2|5016.2|5010.2|7
1686192600000|2023-06-08 02:50:00|5019.4|5013.4|5018.7|5012.7|5023.4|5017.4|5018.7|5012.7|7
1686192900000|2023-06-08 02:55:00|5018.4|5012.4|5021.7|5015.7|5021.9|5015.9|5015.2|5009.2|7
1686193200000|2023-06-08 03:00:00|5021.4|5015.4|5019.2|5013.2|5023.2|5017.2|5019.2|5013.2|5
1686193500000|2023-06-08 03:05:00|5018.5|5012.5|5016.2|5010.2|5020.9|5014.9|5016.2|5010.2|4
1686193800000|2023-06-08 03:10:00|5016.6|5010.6|5016.3|5010.3|5018.7|5012.7|5015.2|5009.2|8
1686194100000|2023-06-08 03:15:00|5016.2|5010.2|5019.2|5013.2|5019.2|5013.2|5015.3|5009.3|0
1686194400000|2023-06-08 03:20:00|5019.3|5013.3|5014.3|5008.3|5021.5|5015.5|5013.8|5007.8|11
1686194700000|2023-06-08 03:25:00|5014.2|5008.2|5012.8|5006.8|5015.2|5009.2|5011.2|5005.2|25
1686195000000|2023-06-08 03:30:00|5012.3|5006.3|5016.2|5010.2|5016.2|5010.2|5012.3|5006.3|0
1686195300000|2023-06-08 03:35:00|5015.8|5009.8|5017.3|5011.3|5017.5|5011.5|5014|5008|12
1686195600000|2023-06-08 03:40:00|5017|5011|5017.8|5011.8|5017.8|5011.8|5015.5|5009.5|5
1686195900000|2023-06-08 03:45:00|5018|5012|5020|5014|5021|5015|5018|5012|20
1686196200000|2023-06-08 03:50:00|5019.5|5013.5|5019.3|5013.3|5019.8|5013.8|5019.2|5013.2|1
1686196500000|2023-06-08 03:55:00|5019.5|5013.5|5019.8|5013.8|5019.8|5013.8|5019.5|5013.5|0
1686196800000|2023-06-08 04:00:00|5019|5013|5019.3|5013.3|5019.3|5013.3|5019|5013|1
1686197100000|2023-06-08 04:05:00|5019.5|5013.5|5019.5|5013.5|5020.3|5014.3|5018.8|5012.8|2
1686197400000|2023-06-08 04:10:00|5019.8|5013.8|5018.3|5012.3|5020.3|5014.3|5017.8|5011.8|5
1686197700000|2023-06-08 04:15:00|5019.3|5013.3|5018.8|5012.8|5019.8|5013.8|5018.8|5012.8|1
1686198000000|2023-06-08 04:20:00|5019.3|5013.3|5015.2|5009.2|5019.8|5013.8|5015.2|5009.2|7
1686198300000|2023-06-08 04:25:00|5014.8|5008.8|5014.2|5008.2|5015.3|5009.3|5013.2|5007.2|6
1686198600000|2023-06-08 04:30:00|5014.7|5008.7|5010.8|5004.8|5014.7|5008.7|5007.6|5001.6|47
1686198900000|2023-06-08 04:35:00|5010.5|5004.5|5014|5008|5015.5|5009.5|5010.5|5004.5|9
1686199200000|2023-06-08 04:40:00|5013.5|5007.5|5012.4|5006.4|5015.4|5009.4|5012.4|5006.4|8
1686199500000|2023-06-08 04:45:00|5013.3|5007.3|5010.8|5004.8|5013.3|5007.3|5008.8|5002.8|21
1686199800000|2023-06-08 04:50:00|5011.3|5005.3|5013.3|5007.3|5013.3|5007.3|5011.3|5005.3|2
1686200100000|2023-06-08 04:55:00|5013.4|5007.4|5016.4|5010.4|5017.3|5011.3|5012.4|5006.4|8
1686200400000|2023-06-08 05:00:00|5016.3|5010.3|5019.3|5013.3|5019.9|5013.9|5013.4|5007.4|23
1686200700000|2023-06-08 05:05:00|5018.6|5012.6|5017.9|5011.9|5019.9|5013.9|5017.6|5011.6|7
1686201000000|2023-06-08 05:10:00|5018.9|5012.9|5022.9|5016.9|5023.9|5017.9|5018.9|5012.9|24
1686201300000|2023-06-08 05:15:00|5023.1|5017.1|5027.6|5021.6|5031.3|5025.3|5022.9|5016.9|37
1686201600000|2023-06-08 05:20:00|5027.4|5021.4|5026.9|5020.9|5031.8|5025.8|5026.6|5020.6|16
1686201900000|2023-06-08 05:25:00|5028.3|5022.3|5031.9|5025.9|5032.9|5026.9|5027.8|5021.8|12
1686202200000|2023-06-08 05:30:00|5031.6|5025.6|5033.9|5027.9|5034.9|5028.9|5029.1|5023.1|27
1686202500000|2023-06-08 05:35:00|5034.1|5028.1|5029.1|5023.1|5034.9|5028.9|5028.9|5022.9|21
1686202800000|2023-06-08 05:40:00|5028.9|5022.9|5028.4|5022.4|5030.4|5024.4|5026.6|5020.6|9
1686203100000|2023-06-08 05:45:00|5027.9|5021.9|5025.9|5019.9|5030.4|5024.4|5024.6|5018.6|9
1686203400000|2023-06-08 05:50:00|5025.4|5019.4|5023.9|5017.9|5028.4|5022.4|5022.9|5016.9|5
1686203700000|2023-06-08 05:55:00|5023.4|5017.4|5015.9|5009.9|5023.9|5017.9|5014.6|5008.6|13
1686204000000|2023-06-08 06:00:00|5015.8|5009.8|5014.6|5008.6|5017.9|5011.9|5011.9|5005.9|21
1686204300000|2023-06-08 06:05:00|5013.9|5007.9|5012.3|5006.3|5018.1|5012.1|5012.3|5006.3|44
1686204600000|2023-06-08 06:10:00|5011.3|5005.3|5007|5001|5014|5008|5005.5|4999.5|48
1686204900000|2023-06-08 06:15:00|5007.4|5001.4|5009.3|5003.3|5011.5|5005.5|5004.8|4998.8|112
1686205200000|2023-06-08 06:20:00|5009|5003|5009.8|5003.8|5011.8|5005.8|5006.3|5000.3|26
1686205500000|2023-06-08 06:25:00|5009.3|5003.3|5017.8|5011.8|5019.3|5013.3|5008.3|5002.3|32
1686205800000|2023-06-08 06:30:00|5018.3|5012.3|5014.2|5008.2|5018.8|5012.8|5013.7|5007.7|22
1686206100000|2023-06-08 06:35:00|5015.2|5009.2|5017|5011|5018.3|5012.3|5011.3|5005.3|51
1686206400000|2023-06-08 06:40:00|5016.7|5010.7|5026.3|5020.3|5027.3|5021.3|5016.2|5010.2|50
1686206700000|2023-06-08 06:45:00|5025.8|5019.8|5027.7|5021.7|5033.2|5027.2|5023.8|5017.8|22
1686207000000|2023-06-08 06:50:00|5027.3|5021.3|5026.7|5020.7|5027.3|5021.3|5024.7|5018.7|8
1686207300000|2023-06-08 06:55:00|5027|5021|5032.3|5026.3|5033.7|5027.7|5027|5021|9
1686207600000|2023-06-08 07:00:00|5032.7|5026.7|5028.2|5022.2|5034.2|5028.2|5025.2|5019.2|29
1686207900000|2023-06-08 07:05:00|5028.8|5022.8|5031.2|5025.2|5031.8|5025.8|5024.8|5018.8|15
1686208200000|2023-06-08 07:10:00|5031.8|5025.8|5027.8|5021.8|5034.7|5028.7|5027.3|5021.3|32
1686208500000|2023-06-08 07:15:00|5027.7|5021.7|5026.2|5020.2|5031.3|5025.3|5026.2|5020.2|22
1686208800000|2023-06-08 07:20:00|5026.3|5020.3|5017.3|5011.3|5029.5|5023.5|5017|5011|18
1686209100000|2023-06-08 07:25:00|5017.2|5011.2|5037.2|5031.2|5037.2|5031.2|5016.8|5010.8|36
1686209400000|2023-06-08 07:30:00|5036.7|5030.7|5030.3|5024.3|5038.3|5032.3|5027.7|5021.7|64
1686209700000|2023-06-08 07:35:00|5029.3|5023.3|5025.6|5019.6|5029.7|5023.7|5022.7|5016.7|8
1686210000000|2023-06-08 07:40:00|5026.6|5020.6|5029.3|5023.3|5032.8|5026.8|5025.1|5019.1|33
1686210300000|2023-06-08 07:45:00|5029.6|5023.6|5020.6|5014.6|5030.1|5024.1|5017.9|5011.9|106
1686210600000|2023-06-08 07:50:00|5020.5|5014.5|5020.1|5014.1|5022.6|5016.6|5017.5|5011.5|9
1686210900000|2023-06-08 07:55:00|5020.3|5014.3|5021.8|5015.8|5024.3|5018.3|5017.1|5011.1|103
1686211200000|2023-06-08 08:00:00|5022.1|5016.1|5024.3|5018.3|5025.3|5019.3|5018.3|5012.3|70
1686211500000|2023-06-08 08:05:00|5024|5018|5029.6|5023.6|5029.6|5023.6|5020.3|5014.3|31
1686211800000|2023-06-08 08:10:00|5026.8|5020.8|5026.1|5020.1|5031.3|5025.3|5023.8|5017.8|47
1686212100000|2023-06-08 08:15:00|5025.8|5019.8|5024.8|5018.8|5026.6|5020.6|5021.3|5015.3|15
1686212400000|2023-06-08 08:20:00|5025.1|5019.1|5021.3|5015.3|5025.6|5019.6|5018.3|5012.3|5
1686212700000|2023-06-08 08:25:00|5021.6|5015.6|5020.3|5014.3|5022.3|5016.3|5014.1|5008.1|54
1686213000000|2023-06-08 08:30:00|5020.9|5014.9|5021.9|5015.9|5022.1|5016.1|5010.3|5004.3|102
1686213300000|2023-06-08 08:35:00|5021.6|5015.6|5021.9|5015.9|5025.9|5019.9|5020.6|5014.6|26
1686213600000|2023-06-08 08:40:00|5021.6|5015.6|5016.4|5010.4|5022.4|5016.4|5016.3|5010.3|17
1686213900000|2023-06-08 08:45:00|5016.8|5010.8|5007.4|5001.4|5017.3|5011.3|5005.6|4999.6|67
1686214200000|2023-06-08 08:50:00|5007.3|5001.3|5005.3|4999.3|5007.4|5001.4|5002.6|4996.6|104
1686214500000|2023-06-08 08:55:00|5004.7|4998.7|5018.3|5012.3|5019.1|5013.1|5004.7|4998.7|124
1686214800000|2023-06-08 09:00:00|5018.2|5012.2|5008.8|5002.8|5018.6|5012.6|5008.8|5002.8|158
1686215100000|2023-06-08 09:05:00|5008.4|5002.4|5010.9|5004.9|5012.4|5006.4|5005.9|4999.9|89
1686215400000|2023-06-08 09:10:00|5010.8|5004.8|5015.7|5009.7|5017.4|5011.4|5008.9|5002.9|38
1686215700000|2023-06-08 09:15:00|5016.4|5010.4|5016.4|5010.4|5016.4|5010.4|5013.9|5007.9|63
1686216000000|2023-06-08 09:20:00|5016.3|5010.3|5020.7|5014.7|5020.7|5014.7|5013.4|5007.4|50
1686216300000|2023-06-08 09:25:00|5020.4|5014.4|5021.3|5015.3|5026.9|5020.9|5019.9|5013.9|37
1686216600000|2023-06-08 09:30:00|5020.1|5014.1|5015.9|5009.9|5021.1|5015.1|5015.9|5009.9|25
1686216900000|2023-06-08 09:35:00|5016.3|5010.3|5014.3|5008.3|5016.3|5010.3|5011.3|5005.3|36
1686217200000|2023-06-08 09:40:00|5014.9|5008.9|5012.3|5006.3|5017.3|5011.3|5010.3|5004.3|24
1686217500000|2023-06-08 09:45:00|5012.6|5006.6|5021.8|5015.8|5022.4|5016.4|5012.6|5006.6|61
1686217800000|2023-06-08 09:50:00|5021.9|5015.9|5015.8|5009.8|5022.4|5016.4|5015.3|5009.3|25
1686218100000|2023-06-08 09:55:00|5016.3|5010.3|5017.5|5011.5|5018.4|5012.4|5014.5|5008.5|254
1686218400000|2023-06-08 10:00:00|5018|5012|5013|5007|5018.5|5012.5|5008.5|5002.5|52
1686218700000|2023-06-08 10:05:00|5011|5005|5023.1|5017.1|5023.5|5017.5|5010.5|5004.5|26
1686219000000|2023-06-08 10:10:00|5023.4|5017.4|5025.7|5019.7|5027.6|5021.6|5022.6|5016.6|11
1686219300000|2023-06-08 10:15:00|5025.6|5019.6|5027.9|5021.9|5030.2|5024.2|5025.6|5019.6|44
1686219600000|2023-06-08 10:20:00|5027.7|5021.7|5029.4|5023.4|5031.9|5025.9|5027.7|5021.7|42
1686219900000|2023-06-08 10:25:00|5029.9|5023.9|5022.9|5016.9|5029.9|5023.9|5022.7|5016.7|43
1686220200000|2023-06-08 10:30:00|5023|5017|5016.2|5010.2|5023.4|5017.4|5014.9|5008.9|52
1686220500000|2023-06-08 10:35:00|5016.1|5010.1|5012.1|5006.1|5021.6|5015.6|5012.1|5006.1|225
1686220800000|2023-06-08 10:40:00|5011.5|5005.5|5013.6|5007.6|5014.3|5008.3|5006.4|5000.4|45
1686221100000|2023-06-08 10:45:00|5013.5|5007.5|5020.6|5014.6|5020.6|5014.6|5012.1|5006.1|24
1686221400000|2023-06-08 10:50:00|5019.6|5013.6|5021.6|5015.6|5024.3|5018.3|5019.6|5013.6|62
1686221700000|2023-06-08 10:55:00|5021.3|5015.3|5017.8|5011.8|5021.3|5015.3|5016.3|5010.3|46
1686222000000|2023-06-08 11:00:00|5018.3|5012.3|5016.6|5010.6|5021.6|5015.6|5016.3|5010.3|16
1686222300000|2023-06-08 11:05:00|5015.8|5009.8|5010.5|5004.5|5016.1|5010.1|5008.1|5002.1|21
1686222600000|2023-06-08 11:10:00|5010.6|5004.6|5012.6|5006.6|5012.6|5006.6|5009.1|5003.1|30
1686222900000|2023-06-08 11:15:00|5013|5007|5013.6|5007.6|5015.6|5009.6|5011.6|5005.6|36
1686223200000|2023-06-08 11:20:00|5014.6|5008.6|5022.6|5016.6|5022.6|5016.6|5014.1|5008.1|30
1686223500000|2023-06-08 11:25:00|5022.8|5016.8|5027.6|5021.6|5029.6|5023.6|5022.8|5016.8|25
1686223800000|2023-06-08 11:30:00|5027.8|5021.8|5018.6|5012.6|5028.6|5022.6|5016.8|5010.8|32
1686224100000|2023-06-08 11:35:00|5019.1|5013.1|5028.7|5022.7|5028.7|5022.7|5018.1|5012.1|157
1686224400000|2023-06-08 11:40:00|5029.7|5023.7|5029.1|5023.1|5032.2|5026.2|5024.7|5018.7|429
1686224700000|2023-06-08 11:45:00|5029.6|5023.6|5027.5|5021.5|5031.5|5025.5|5025.8|5019.8|40
1686225000000|2023-06-08 11:50:00|5027.6|5021.6|5030.2|5024.2|5031.5|5025.5|5024.3|5018.3|113
1686225300000|2023-06-08 11:55:00|5029.8|5023.8|5025.8|5019.8|5030.6|5024.6|5024.8|5018.8|59
1686225600000|2023-06-08 12:00:00|5026.1|5020.1|5027.8|5021.8|5032.5|5026.5|5026.1|5020.1|55
1686225900000|2023-06-08 12:05:00|5027.7|5021.7|5032.1|5026.1|5032.1|5026.1|5024.8|5018.8|25
1686226200000|2023-06-08 12:10:00|5032.6|5026.6|5026.3|5020.3|5033|5027|5024.5|5018.5|59
1686226500000|2023-06-08 12:15:00|5026.8|5020.8|5024.5|5018.5|5029.3|5023.3|5023.3|5017.3|141
1686226800000|2023-06-08 12:20:00|5023.7|5017.7|5021.8|5015.8|5024.5|5018.5|5020|5014|49
1686227100000|2023-06-08 12:25:00|5021.7|5015.7|5022|5016|5025.6|5019.6|5020.3|5014.3|27
1686227400000|2023-06-08 12:30:00|5021.8|5015.8|5017|5011|5029.5|5023.5|5015|5009|152
1686227700000|2023-06-08 12:35:00|5018|5012|5027.4|5021.4|5032.1|5026.1|5018|5012|63
1686228000000|2023-06-08 12:40:00|5027.1|5021.1|5031.6|5025.6|5031.6|5025.6|5018.6|5012.6|90
1686231000000|2023-06-08 13:30:00|5023.2|5017.2|5059.9|5053.9|5063.4|5057.4|5023.2|5017.2|2195
1686231300000|2023-06-08 13:35:00|5059.8|5053.8|5047.6|5041.6|5067|5061|5046.2|5040.2|828
1686231600000|2023-06-08 13:40:00|5047.7|5041.7|5066.1|5060.1|5067.6|5061.6|5042.2|5036.2|740
1686231900000|2023-06-08 13:45:00|5065.7|5059.7|5066|5060|5080.4|5074.4|5062|5056|1262
1686232200000|2023-06-08 13:50:00|5065.8|5059.8|5077|5071|5088.4|5082.4|5061.6|5055.6|1310
1686232500000|2023-06-08 13:55:00|5076.9|5070.9|5085.4|5079.4|5086.4|5080.4|5073.9|5067.9|653
1686232800000|2023-06-08 14:00:00|5085.6|5079.6|5076.2|5070.2|5090.7|5084.7|5067.1|5061.1|698
1686233100000|2023-06-08 14:05:00|5076.1|5070.1|5080.6|5074.6|5095.2|5089.2|5074.4|5068.4|647
1686233400000|2023-06-08 14:10:00|5081.2|5075.2|5073.5|5067.5|5081.5|5075.5|5067.2|5061.2|766
1686233700000|2023-06-08 14:15:00|5074|5068|5075.5|5069.5|5082.5|5076.5|5067.5|5061.5|425
1686234000000|2023-06-08 14:20:00|5075.7|5069.7|5057.9|5051.9|5077.8|5071.8|5052.6|5046.6|588
1686234300000|2023-06-08 14:25:00|5058.6|5052.6|5063.3|5057.3|5071|5065|5055.3|5049.3|483
1686234600000|2023-06-08 14:30:00|5063.8|5057.8|5069.1|5063.1|5070.5|5064.5|5062.3|5056.3|698
1686234900000|2023-06-08 14:35:00|5069.2|5063.2|5075.6|5069.6|5083.1|5077.1|5069.2|5063.2|595
1686235200000|2023-06-08 14:40:00|5076.1|5070.1|5085.9|5079.9|5089.3|5083.3|5076.1|5070.1|701
1686235500000|2023-06-08 14:45:00|5086.3|5080.3|5093.8|5087.8|5094.3|5088.3|5075.2|5069.2|962
1686235800000|2023-06-08 14:50:00|5094|5088|5090.8|5084.8|5102.5|5096.5|5088.6|5082.6|789
1686236100000|2023-06-08 14:55:00|5090.3|5084.3|5110.7|5104.7|5114.4|5108.4|5090|5084|695
1686236400000|2023-06-08 15:00:00|5109.9|5103.9|5112.6|5106.6|5119|5113|5102.8|5096.8|683
1686236700000|2023-06-08 15:05:00|5112.4|5106.4|5109.8|5103.8|5114.2|5108.2|5090.6|5084.6|758
1686237000000|2023-06-08 15:10:00|5108.8|5102.8|5122.9|5116.9|5128.7|5122.7|5106.2|5100.2|986
1686237300000|2023-06-08 15:15:00|5123|5117|5124.3|5118.3|5124.6|5118.6|5115.8|5109.8|979
1686237600000|2023-06-08 15:20:00|5123.8|5117.8|5136|5130|5138.6|5132.6|5116.7|5110.7|1059
1686237900000|2023-06-08 15:25:00|5135.5|5129.5|5124.8|5118.8|5135.5|5129.5|5119.2|5113.2|631
1686238200000|2023-06-08 15:30:00|5124.5|5118.5|5119.5|5113.5|5126.3|5120.3|5115.7|5109.7|665
1686238500000|2023-06-08 15:35:00|5119.2|5113.2|5105.4|5099.4|5119.5|5113.5|5099|5093|842
1686238800000|2023-06-08 15:40:00|5104.5|5098.5|5076.2|5070.2|5105.4|5099.4|5075.9|5069.9|541
1686239100000|2023-06-08 15:45:00|5077|5071|5080.8|5074.8|5082.8|5076.8|5064.9|5058.9|680
1686239400000|2023-06-08 15:50:00|5081.1|5075.1|5076.8|5070.8|5081.1|5075.1|5069.5|5063.5|352
1686239700000|2023-06-08 15:55:00|5077.3|5071.3|5065.2|5059.2|5078.8|5072.8|5063.2|5057.2|360
1686240000000|2023-06-08 16:00:00|5065.7|5059.7|5061.3|5055.3|5066.8|5060.8|5056.2|5050.2|581
1686240300000|2023-06-08 16:05:00|5061.2|5055.2|5083.8|5077.8|5085.6|5079.6|5059.7|5053.7|503
1686240600000|2023-06-08 16:10:00|5083.9|5077.9|5099.8|5093.8|5102.4|5096.4|5081.8|5075.8|540
1686240900000|2023-06-08 16:15:00|5099.9|5093.9|5091.6|5085.6|5102.8|5096.8|5091.6|5085.6|341
1686241200000|2023-06-08 16:20:00|5091.4|5085.4|5103.9|5097.9|5108.8|5102.8|5091.4|5085.4|542
1686241500000|2023-06-08 16:25:00|5104.3|5098.3|5109|5103|5116.6|5110.6|5096.3|5090.3|523
1686241800000|2023-06-08 16:30:00|5110|5104|5121.2|5115.2|5124.3|5118.3|5110|5104|564
1686242100000|2023-06-08 16:35:00|5121.7|5115.7|5126|5120|5126.6|5120.6|5118.2|5112.2|660
1686242400000|2023-06-08 16:40:00|5126.1|5120.1|5124.6|5118.6|5129.9|5123.9|5121.5|5115.5|595
1686242700000|2023-06-08 16:45:00|5124.3|5118.3|5136.2|5130.2|5138.6|5132.6|5122.6|5116.6|782
1686243000000|2023-06-08 16:50:00|5136.7|5130.7|5138.6|5132.6|5152.3|5146.3|5134.3|5128.3|782
1686243300000|2023-06-08 16:55:00|5138.7|5132.7|5146.6|5140.6|5147.8|5141.8|5135.4|5129.4|662
1686243600000|2023-06-08 17:00:00|5147.9|5141.9|5149.6|5143.6|5162.7|5156.7|5147.9|5141.9|892
1686243900000|2023-06-08 17:05:00|5150.1|5144.1|5148.1|5142.1|5155|5149|5147.6|5141.6|621
1686244200000|2023-06-08 17:10:00|5147.8|5141.8|5157.5|5151.5|5160|5154|5147.3|5141.3|600
1686244500000|2023-06-08 17:15:00|5157.6|5151.6|5157.1|5151.1|5166.4|5160.4|5153.3|5147.3|840
1686244800000|2023-06-08 17:20:00|5156.3|5150.3|5161.6|5155.6|5163.2|5157.2|5155.4|5149.4|449
1686245100000|2023-06-08 17:25:00|5161.4|5155.4|5169.7|5163.7|5169.7|5163.7|5157.4|5151.4|450
1686245400000|2023-06-08 17:30:00|5169.6|5163.6|5170.5|5164.5|5185.4|5179.4|5167.3|5161.3|1253
1686245700000|2023-06-08 17:35:00|5171|5165|5172.5|5166.5|5179.3|5173.3|5164.7|5158.7|665
1686246000000|2023-06-08 17:40:00|5172.6|5166.6|5170|5164|5176.6|5170.6|5167.1|5161.1|428
1686246300000|2023-06-08 17:45:00|5170.1|5164.1|5172.9|5166.9|5176.7|5170.7|5167.6|5161.6|578
1686246600000|2023-06-08 17:50:00|5173|5167|5174.1|5168.1|5185.1|5179.1|5171.5|5165.5|1227
1686246900000|2023-06-08 17:55:00|5174.6|5168.6|5184|5178|5185.7|5179.7|5174.6|5168.6|733
1686247200000|2023-06-08 18:00:00|5184.2|5178.2|5198|5192|5201.6|5195.6|5183|5177|958
1686247500000|2023-06-08 18:05:00|5197.8|5191.8|5188.2|5182.2|5206.7|5200.7|5181.2|5175.2|1798
1686247800000|2023-06-08 18:10:00|5188.3|5182.3|5188.6|5182.6|5195.4|5189.4|5178.7|5172.7|2868
1686248100000|2023-06-08 18:15:00|5190.1|5184.1|5182.3|5176.3|5190.6|5184.6|5177.4|5171.4|1144
1686268800000|2023-06-09 00:00:00|5165|5159|5159.2|5153.2|5178.3|5172.3|5158.1|5152.1|230
1686269100000|2023-06-09 00:05:00|5159.5|5153.5|5161.8|5155.8|5171.2|5165.2|5158.8|5152.8|66
1686269400000|2023-06-09 00:10:00|5162.1|5156.1|5160.5|5154.5|5166.6|5160.6|5157.5|5151.5|84
1686269700000|2023-06-09 00:15:00|5160.4|5154.4|5159.1|5153.1|5164|5158|5158.5|5152.5|17
1686270000000|2023-06-09 00:20:00|5160.1|5154.1|5159.1|5153.1|5163.6|5157.6|5159|5153|17
1686270300000|2023-06-09 00:25:00|5159.5|5153.5|5161|5155|5161|5155|5157.5|5151.5|25
1686270600000|2023-06-09 00:30:00|5160.5|5154.5|5162|5156|5162.8|5156.8|5159.1|5153.1|29
1686270900000|2023-06-09 00:35:00|5161.5|5155.5|5162|5156|5162.8|5156.8|5160.4|5154.4|23
1686271200000|2023-06-09 00:40:00|5161.5|5155.5|5159.9|5153.9|5161.5|5155.5|5159.9|5153.9|7
1686271500000|2023-06-09 00:45:00|5159.5|5153.5|5161.4|5155.4|5161.4|5155.4|5157.4|5151.4|38
1686271800000|2023-06-09 00:50:00|5161.5|5155.5|5161.9|5155.9|5162.7|5156.7|5160.5|5154.5|3
1686272100000|2023-06-09 00:55:00|5161.7|5155.7|5166.8|5160.8|5167.7|5161.7|5160.4|5154.4|41
1686272400000|2023-06-09 01:00:00|5167.3|5161.3|5179.5|5173.5|5180.7|5174.7|5167.3|5161.3|169
1686272700000|2023-06-09 01:05:00|5179.2|5173.2|5174.5|5168.5|5179.5|5173.5|5172.9|5166.9|117
1686273000000|2023-06-09 01:10:00|5174.9|5168.9|5172.9|5166.9|5174.9|5168.9|5172.4|5166.4|27
1686273300000|2023-06-09 01:15:00|5172.7|5166.7|5171.9|5165.9|5174.5|5168.5|5171.4|5165.4|26
1686273600000|2023-06-09 01:20:00|5171.4|5165.4|5176.8|5170.8|5176.8|5170.8|5171.4|5165.4|27
1686273900000|2023-06-09 01:25:00|5176.3|5170.3|5173.8|5167.8|5176.3|5170.3|5171.7|5165.7|24
1686274200000|2023-06-09 01:30:00|5174|5168|5168.7|5162.7|5176.3|5170.3|5168.1|5162.1|20
1686274500000|2023-06-09 01:35:00|5168.3|5162.3|5170.8|5164.8|5170.8|5164.8|5168.3|5162.3|30
1686274800000|2023-06-09 01:40:00|5170.3|5164.3|5170.8|5164.8|5171.3|5165.3|5169.7|5163.7|8
1686275100000|2023-06-09 01:45:00|5170.5|5164.5|5174.8|5168.8|5176.2|5170.2|5170.3|5164.3|30
1686275400000|2023-06-09 01:50:00|5175.3|5169.3|5171.2|5165.2|5176.3|5170.3|5171.2|5165.2|17
1686275700000|2023-06-09 01:55:00|5171|5165|5166.5|5160.5|5171.2|5165.2|5164.4|5158.4|57
1686276000000|2023-06-09 02:00:00|5166.7|5160.7|5165.1|5159.1|5170.9|5164.9|5164.2|5158.2|19
1686276300000|2023-06-09 02:05:00|5164.7|5158.7|5159.7|5153.7|5166.1|5160.1|5159.7|5153.7|12
1686276600000|2023-06-09 02:10:00|5159.3|5153.3|5159.4|5153.4|5161.1|5155.1|5156.9|5150.9|10
1686276900000|2023-06-09 02:15:00|5159.1|5153.1|5161|5155|5164.2|5158.2|5158.4|5152.4|24
1686277200000|2023-06-09 02:20:00|5159.6|5153.6|5157.9|5151.9|5160.7|5154.7|5157.4|5151.4|61
1686277500000|2023-06-09 02:25:00|5158.1|5152.1|5158.3|5152.3|5159.9|5153.9|5157.4|5151.4|12
1686277800000|2023-06-09 02:30:00|5158.4|5152.4|5167.9|5161.9|5168.9|5162.9|5158.4|5152.4|34
1686278100000|2023-06-09 02:35:00|5167.4|5161.4|5175.3|5169.3|5177.1|5171.1|5166.9|5160.9|39
1686278400000|2023-06-09 02:40:00|5174.4|5168.4|5172.9|5166.9|5177.3|5171.3|5172.9|5166.9|18
1686278700000|2023-06-09 02:45:00|5173.3|5167.3|5171.6|5165.6|5174.3|5168.3|5170.9|5164.9|7
1686279000000|2023-06-09 02:50:00|5170.9|5164.9|5173.9|5167.9|5173.9|5167.9|5169.9|5163.9|2
1686279300000|2023-06-09 02:55:00|5174.7|5168.7|5176.8|5170.8|5176.9|5170.9|5173.9|5167.9|3
1686279600000|2023-06-09 03:00:00|5176.9|5170.9|5184.9|5178.9|5184.9|5178.9|5176.9|5170.9|93
1686279900000|2023-06-09 03:05:00|5184.4|5178.4|5178.9|5172.9|5184.4|5178.4|5178.2|5172.2|18
1686280200000|2023-06-09 03:10:00|5179.2|5173.2|5178.2|5172.2|5179.7|5173.7|5177.7|5171.7|13
1686280500000|2023-06-09 03:15:00|5178.5|5172.5|5178.2|5172.2|5181.9|5175.9|5177.7|5171.7|13
1686280800000|2023-06-09 03:20:00|5177.7|5171.7|5175.6|5169.6|5178.2|5172.2|5175.2|5169.2|5
1686281100000|2023-06-09 03:25:00|5175.2|5169.2|5172.9|5166.9|5175.7|5169.7|5172.2|5166.2|2
1686281400000|2023-06-09 03:30:00|5173.2|5167.2|5172.4|5166.4|5173.2|5167.2|5171.7|5165.7|2
1686281700000|2023-06-09 03:35:00|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|5171.2|5165.2|3
1686282000000|2023-06-09 03:40:00|5171.7|5165.7|5171.8|5165.8|5171.9|5165.9|5171.2|5165.2|1
1686282300000|2023-06-09 03:45:00|5171.6|5165.6|5171.8|5165.8|5172.7|5166.7|5171.2|5165.2|3
1686282600000|2023-06-09 03:50:00|5172.2|5166.2|5169.2|5163.2|5172.2|5166.2|5169.2|5163.2|2
1686282900000|2023-06-09 03:55:00|5169.8|5163.8|5169.8|5163.8|5170.3|5164.3|5169.8|5163.8|2
1686283200000|2023-06-09 04:00:00|5170.7|5164.7|5170.5|5164.5|5171.5|5165.5|5170.5|5164.5|2
1686283500000|2023-06-09 04:05:00|5170.4|5164.4|5166.4|5160.4|5170.4|5164.4|5166.4|5160.4|12
1686283800000|2023-06-09 04:10:00|5166|5160|5165|5159|5166.4|5160.4|5165|5159|3
1686284100000|2023-06-09 04:15:00|5165.4|5159.4|5162.5|5156.5|5165.4|5159.4|5161.7|5155.7|8
1686284400000|2023-06-09 04:20:00|5162|5156|5161.9|5155.9|5163.9|5157.9|5161.9|5155.9|9
1686284700000|2023-06-09 04:25:00|5161.4|5155.4|5161.9|5155.9|5162.4|5156.4|5160.9|5154.9|9
1686285000000|2023-06-09 04:30:00|5161.7|5155.7|5160.2|5154.2|5162|5156|5159.7|5153.7|9
1686285300000|2023-06-09 04:35:00|5160.1|5154.1|5160.1|5154.1|5161.6|5155.6|5159.7|5153.7|14
1686285600000|2023-06-09 04:40:00|5160.4|5154.4|5160.2|5154.2|5161.1|5155.1|5157.1|5151.1|28
1686285900000|2023-06-09 04:45:00|5160.7|5154.7|5159.7|5153.7|5161.1|5155.1|5159.7|5153.7|11
1686286200000|2023-06-09 04:50:00|5159.6|5153.6|5159.7|5153.7|5160.6|5154.6|5158.1|5152.1|8
1686286500000|2023-06-09 04:55:00|5160.2|5154.2|5161.1|5155.1|5161.1|5155.1|5159.9|5153.9|11
1686286800000|2023-06-09 05:00:00|5164.6|5158.6|5160.2|5154.2|5164.6|5158.6|5160.1|5154.1|17
1686287100000|2023-06-09 05:05:00|5160.7|5154.7|5161.8|5155.8|5161.8|5155.8|5160.7|5154.7|4
1686287400000|2023-06-09 05:10:00|5161.3|5155.3|5163.7|5157.7|5164.2|5158.2|5161.3|5155.3|13
1686287700000|2023-06-09 05:15:00|5163.3|5157.3|5164.3|5158.3|5165.2|5159.2|5163.3|5157.3|8
1686288000000|2023-06-09 05:20:00|5164|5158|5165.2|5159.2|5165.3|5159.3|5162.8|5156.8|11
1686288300000|2023-06-09 05:25:00|5164.7|5158.7|5163.8|5157.8|5164.7|5158.7|5161.3|5155.3|11
1686288600000|2023-06-09 05:30:00|5163|5157|5162|5156|5164.8|5158.8|5158.8|5152.8|50
1686288900000|2023-06-09 05:35:00|5163|5157|5170.1|5164.1|5171.1|5165.1|5163|5157|17
1686289200000|2023-06-09 05:40:00|5170.4|5164.4|5175.4|5169.4|5176.2|5170.2|5169.9|5163.9|42
1686289500000|2023-06-09 05:45:00|5175.9|5169.9|5181.1|5175.1|5181.4|5175.4|5174.1|5168.1|16
1686289800000|2023-06-09 05:50:00|5181.4|5175.4|5182.2|5176.2|5184.7|5178.7|5181.1|5175.1|55
1686290100000|2023-06-09 05:55:00|5182.6|5176.6|5180.2|5174.2|5184.7|5178.7|5179.8|5173.8|11
1686290400000|2023-06-09 06:00:00|5180.7|5174.7|5177.2|5171.2|5180.8|5174.8|5174.7|5168.7|7
1686290700000|2023-06-09 06:05:00|5177.1|5171.1|5171.6|5165.6|5177.2|5171.2|5170.7|5164.7|7
1686291000000|2023-06-09 06:10:00|5171.4|5165.4|5172.4|5166.4|5172.4|5166.4|5170.2|5164.2|14
1686291300000|2023-06-09 06:15:00|5172.6|5166.6|5172.9|5166.9|5176.5|5170.5|5172|5166|11
1686291600000|2023-06-09 06:20:00|5172|5166|5172.8|5166.8|5173|5167|5168.9|5162.9|21
1686291900000|2023-06-09 06:25:00|5172.9|5166.9|5180.7|5174.7|5184.3|5178.3|5171.5|5165.5|43
1686292200000|2023-06-09 06:30:00|5181.2|5175.2|5183.8|5177.8|5184.3|5178.3|5179.2|5173.2|20
1686292500000|2023-06-09 06:35:00|5183.3|5177.3|5183.2|5177.2|5183.7|5177.7|5180|5174|9
1686292800000|2023-06-09 06:40:00|5182.3|5176.3|5178.5|5172.5|5182.4|5176.4|5176|5170|17
1686293100000|2023-06-09 06:45:00|5181.2|5175.2|5180.5|5174.5|5183.2|5177.2|5176.5|5170.5|25
1686293400000|2023-06-09 06:50:00|5180.2|5174.2|5182.1|5176.1|5186.7|5180.7|5180.2|5174.2|25
1686293700000|2023-06-09 06:55:00|5181.7|5175.7|5183.6|5177.6|5183.7|5177.7|5179.6|5173.6|21
1686294000000|2023-06-09 07:00:00|5183.2|5177.2|5182.7|5176.7|5183.7|5177.7|5181.1|5175.1|32
1686294300000|2023-06-09 07:05:00|5183.2|5177.2|5186.7|5180.7|5197.2|5191.2|5183.2|5177.2|93
1686294600000|2023-06-09 07:10:00|5186.6|5180.6|5203|5197|5203|5197|5186.6|5180.6|53
1686294900000|2023-06-09 07:15:00|5203.3|5197.3|5201.3|5195.3|5203.3|5197.3|5196.6|5190.6|149
1686295200000|2023-06-09 07:20:00|5201.1|5195.1|5203.4|5197.4|5205.6|5199.6|5199.8|5193.8|68
1686295500000|2023-06-09 07:25:00|5203.2|5197.2|5203.2|5197.2|5204.7|5198.7|5202.6|5196.6|15
1686295800000|2023-06-09 07:30:00|5202.7|5196.7|5209|5203|5209|5203|5201|5195|56
1686296100000|2023-06-09 07:35:00|5208.6|5202.6|5224.2|5218.2|5228.5|5222.5|5208.5|5202.5|220
1686296400000|2023-06-09 07:40:00|5223.7|5217.7|5219.9|5213.9|5223.7|5217.7|5216.9|5210.9|47
1686296700000|2023-06-09 07:45:00|5220.5|5214.5|5222.5|5216.5|5224.7|5218.7|5219.9|5213.9|68
1686297000000|2023-06-09 07:50:00|5221.9|5215.9|5230.6|5224.6|5231.6|5225.6|5221.7|5215.7|152
1686297300000|2023-06-09 07:55:00|5230.7|5224.7|5231.8|5225.8|5234.4|5228.4|5227.9|5221.9|86
1686297600000|2023-06-09 08:00:00|5231.4|5225.4|5221.4|5215.4|5231.8|5225.8|5220.1|5214.1|192
1686297900000|2023-06-09 08:05:00|5221.1|5215.1|5224.4|5218.4|5228.7|5222.7|5220.6|5214.6|40
1686298200000|2023-06-09 08:10:00|5224.9|5218.9|5226|5220|5227.5|5221.5|5224|5218|33
1686298500000|2023-06-09 08:15:00|5225.8|5219.8|5218.5|5212.5|5225.8|5219.8|5217.5|5211.5|30
1686298800000|2023-06-09 08:20:00|5219|5213|5219.5|5213.5|5220|5214|5216|5210|30
1686299100000|2023-06-09 08:25:00|5219.4|5213.4|5219|5213|5219.5|5213.5|5216.5|5210.5|17
1686299400000|2023-06-09 08:30:00|5219.2|5213.2|5218|5212|5219.5|5213.5|5216|5210|23
1686299700000|2023-06-09 08:35:00|5217.5|5211.5|5223|5217|5227.2|5221.2|5216|5210|30
1686300000000|2023-06-09 08:40:00|5222.7|5216.7|5215|5209|5224.7|5218.7|5215|5209|17
1686300300000|2023-06-09 08:45:00|5213.7|5207.7|5215.6|5209.6|5217|5211|5212|5206|32
1686300600000|2023-06-09 08:50:00|5215.5|5209.5|5225.6|5219.6|5225.6|5219.6|5212.6|5206.6|38
1686300900000|2023-06-09 08:55:00|5226|5220|5221|5215|5226|5220|5218.6|5212.6|70
1686301200000|2023-06-09 09:00:00|5220.6|5214.6|5220.5|5214.5|5225.1|5219.1|5220.5|5214.5|30
1686301500000|2023-06-09 09:05:00|5222|5216|5213.6|5207.6|5222|5216|5211|5205|75
1686301800000|2023-06-09 09:10:00|5212.8|5206.8|5215.3|5209.3|5216.8|5210.8|5210.8|5204.8|27
1686302100000|2023-06-09 09:15:00|5215.5|5209.5|5223.3|5217.3|5224.3|5218.3|5215.5|5209.5|204
1686302400000|2023-06-09 09:20:00|5222.9|5216.9|5221.2|5215.2|5224.3|5218.3|5219.8|5213.8|18
1686302700000|2023-06-09 09:25:00|5220.7|5214.7|5222.7|5216.7|5223.7|5217.7|5220.2|5214.2|11
1686303000000|2023-06-09 09:30:00|5223.6|5217.6|5229.2|5223.2|5229.7|5223.7|5221.7|5215.7|117
1686303300000|2023-06-09 09:35:00|5228.6|5222.6|5226.7|5220.7|5228.6|5222.6|5220.1|5214.1|53
1686303600000|2023-06-09 09:40:00|5226.2|5220.2|5223.6|5217.6|5227.2|5221.2|5222.6|5216.6|18
1686303900000|2023-06-09 09:45:00|5222.6|5216.6|5221.9|5215.9|5224.1|5218.1|5221.2|5215.2|25
1686304200000|2023-06-09 09:50:00|5221.6|5215.6|5218.3|5212.3|5221.6|5215.6|5214.9|5208.9|165
1686304500000|2023-06-09 09:55:00|5218.2|5212.2|5210.7|5204.7|5218.2|5212.2|5207.7|5201.7|106
1686304800000|2023-06-09 10:00:00|5209.8|5203.8|5206.6|5200.6|5209.8|5203.8|5201.5|5195.5|64
1686305100000|2023-06-09 10:05:00|5207.6|5201.6|5203.1|5197.1|5208.1|5202.1|5201.3|5195.3|22
1686305400000|2023-06-09 10:10:00|5201.6|5195.6|5197.6|5191.6|5201.8|5195.8|5192.8|5186.8|45
1686305700000|2023-06-09 10:15:00|5196.3|5190.3|5199.6|5193.6|5200.6|5194.6|5193.1|5187.1|43
1686306000000|2023-06-09 10:20:00|5200.5|5194.5|5198.6|5192.6|5200.8|5194.8|5194.3|5188.3|69
1686306300000|2023-06-09 10:25:00|5198.3|5192.3|5194.6|5188.6|5198.3|5192.3|5191.8|5185.8|35
1686306600000|2023-06-09 10:30:00|5194.5|5188.5|5195.9|5189.9|5196.8|5190.8|5187.5|5181.5|278
1686306900000|2023-06-09 10:35:00|5194.9|5188.9|5197.2|5191.2|5200.3|5194.3|5194.9|5188.9|41
1686307200000|2023-06-09 10:40:00|5197|5191|5196.7|5190.7|5197.7|5191.7|5195.4|5189.4|17
1686307500000|2023-06-09 10:45:00|5196.2|5190.2|5197.9|5191.9|5199.9|5193.9|5196.2|5190.2|23
1686307800000|2023-06-09 10:50:00|5198|5192|5206.7|5200.7|5206.7|5200.7|5196.4|5190.4|31
1686308100000|2023-06-09 10:55:00|5207.2|5201.2|5211.7|5205.7|5213.7|5207.7|5207.2|5201.2|85
1686308400000|2023-06-09 11:00:00|5212|5206|5208.9|5202.9|5213.9|5207.9|5207.9|5201.9|41
1686308700000|2023-06-09 11:05:00|5208.7|5202.7|5208.8|5202.8|5210.7|5204.7|5207.2|5201.2|170
1686309000000|2023-06-09 11:10:00|5208.7|5202.7|5209.3|5203.3|5211.2|5205.2|5208.7|5202.7|18
1686309300000|2023-06-09 11:15:00|5209|5203|5207.5|5201.5|5217.9|5211.9|5207.4|5201.4|179
1686309600000|2023-06-09 11:20:00|5206.8|5200.8|5199.5|5193.5|5206.8|5200.8|5198.7|5192.7|22
1686309900000|2023-06-09 11:25:00|5199.1|5193.1|5199.6|5193.6|5202.1|5196.1|5196.3|5190.3|39
1686310200000|2023-06-09 11:30:00|5199.9|5193.9|5197.8|5191.8|5201.4|5195.4|5196.9|5190.9|17
1686310500000|2023-06-09 11:35:00|5197.4|5191.4|5202.4|5196.4|5202.6|5196.6|5196.6|5190.6|39
1686310800000|2023-06-09 11:40:00|5201.8|5195.8|5202.4|5196.4|5202.4|5196.4|5197.4|5191.4|22
1686311100000|2023-06-09 11:45:00|5201.9|5195.9|5204.7|5198.7|5209.3|5203.3|5201.9|5195.9|99
1686311400000|2023-06-09 11:50:00|5204.6|5198.6|5205.8|5199.8|5208.4|5202.4|5203.9|5197.9|32
1686311700000|2023-06-09 11:55:00|5205.9|5199.9|5206|5200|5209.2|5203.2|5201.6|5195.6|129
1686312000000|2023-06-09 12:00:00|5206.7|5200.7|5219.3|5213.3|5219.3|5213.3|5204.8|5198.8|27
1686312300000|2023-06-09 12:05:00|5217.6|5211.6|5210.3|5204.3|5219.5|5213.5|5207.5|5201.5|119
1686312600000|2023-06-09 12:10:00|5210.5|5204.5|5219|5213|5223|5217|5210.5|5204.5|107
1686312900000|2023-06-09 12:15:00|5218.7|5212.7|5214.4|5208.4|5218.7|5212.7|5209.3|5203.3|44
1686313200000|2023-06-09 12:20:00|5214.3|5208.3|5209.7|5203.7|5215.3|5209.3|5202.5|5196.5|118
1686313500000|2023-06-09 12:25:00|5211.7|5205.7|5205.2|5199.2|5213.7|5207.7|5201.5|5195.5|242
1686313800000|2023-06-09 12:30:00|5204.9|5198.9|5208.2|5202.2|5210.8|5204.8|5201.2|5195.2|83
1686314100000|2023-06-09 12:35:00|5207.9|5201.9|5205.4|5199.4|5210.2|5204.2|5204.9|5198.9|39
1686314400000|2023-06-09 12:40:00|5206|5200|5202.4|5196.4|5206.1|5200.1|5201.9|5195.9|128
1686317400000|2023-06-09 13:30:00|5203|5197|5241.4|5235.4|5281.7|5275.7|5203|5197|2629
1686317700000|2023-06-09 13:35:00|5240.9|5234.9|5250.6|5244.6|5259.1|5253.1|5235|5229|1116
1686318000000|2023-06-09 13:40:00|5251.2|5245.2|5287.9|5281.9|5289.2|5283.2|5244.1|5238.1|866
1686318300000|2023-06-09 13:45:00|5288|5282|5301.5|5295.5|5308.1|5302.1|5284.9|5278.9|1322
1686318600000|2023-06-09 13:50:00|5300.7|5294.7|5280.6|5274.6|5313.5|5307.5|5280.3|5274.3|1193
1686318900000|2023-06-09 13:55:00|5280.2|5274.2|5278.8|5272.8|5290.8|5284.8|5271.8|5265.8|1062
1686319200000|2023-06-09 14:00:00|5278.9|5272.9|5306.5|5300.5|5314|5308|5277.8|5271.8|1202
1686319500000|2023-06-09 14:05:00|5307|5301|5307|5301|5317.7|5311.7|5300.9|5294.9|729
1686319800000|2023-06-09 14:10:00|5307.5|5301.5|5348.8|5342.8|5353.6|5347.6|5301.3|5295.3|1448
1686320100000|2023-06-09 14:15:00|5348.5|5342.5|5330.6|5324.6|5352.4|5346.4|5330.5|5324.5|1085
1686320400000|2023-06-09 14:20:00|5329.1|5323.1|5307.2|5301.2|5335.8|5329.8|5301|5295|921
1686320700000|2023-06-09 14:25:00|5307.1|5301.1|5327.8|5321.8|5328|5322|5305.7|5299.7|779
1686321000000|2023-06-09 14:30:00|5327.6|5321.6|5331.3|5325.3|5338.6|5332.6|5326.8|5320.8|891
1686321300000|2023-06-09 14:35:00|5331.5|5325.5|5315.1|5309.1|5331.7|5325.7|5306.7|5300.7|1225
1686321600000|2023-06-09 14:40:00|5316.6|5310.6|5328|5322|5332.5|5326.5|5302.4|5296.4|813
1686321900000|2023-06-09 14:45:00|5328.5|5322.5|5335.9|5329.9|5340.4|5334.4|5321.8|5315.8|589
1686322200000|2023-06-09 14:50:00|5336.4|5330.4|5338.4|5332.4|5348|5342|5328.4|5322.4|567
1686322500000|2023-06-09 14:55:00|5337.9|5331.9|5344.6|5338.6|5344.6|5338.6|5326.9|5320.9|361
1686322800000|2023-06-09 15:00:00|5345|5339|5351|5345|5353.2|5347.2|5339.5|5333.5|621
1686323100000|2023-06-09 15:05:00|5351.4|5345.4|5348.2|5342.2|5354|5348|5339.3|5333.3|608
1686323400000|2023-06-09 15:10:00|5348|5342|5352.1|5346.1|5356.5|5350.5|5345.7|5339.7|568
1686323700000|2023-06-09 15:15:00|5351.7|5345.7|5345.6|5339.6|5354.4|5348.4|5344.1|5338.1|735
1686324000000|2023-06-09 15:20:00|5345.2|5339.2|5345.6|5339.6|5352.4|5346.4|5341.6|5335.6|353
1686324300000|2023-06-09 15:25:00|5345.8|5339.8|5351.8|5345.8|5355.3|5349.3|5345.8|5339.8|258
1686324600000|2023-06-09 15:30:00|5352.2|5346.2|5355.9|5349.9|5360.7|5354.7|5351.2|5345.2|554
1686324900000|2023-06-09 15:35:00|5355.7|5349.7|5347.2|5341.2|5357.9|5351.9|5344.7|5338.7|277
1686325200000|2023-06-09 15:40:00|5347.1|5341.1|5329.8|5323.8|5347.8|5341.8|5325.2|5319.2|564
1686325500000|2023-06-09 15:45:00|5329.3|5323.3|5306.1|5300.1|5341.6|5335.6|5305.6|5299.6|702
1686325800000|2023-06-09 15:50:00|5306.2|5300.2|5312.9|5306.9|5315.5|5309.5|5304.1|5298.1|566
1686326100000|2023-06-09 15:55:00|5313.6|5307.6|5307.1|5301.1|5314.1|5308.1|5297|5291|478
1686326400000|2023-06-09 16:00:00|5305.7|5299.7|5335.6|5329.6|5337.6|5331.6|5301.9|5295.9|805
1686326700000|2023-06-09 16:05:00|5335.2|5329.2|5336.2|5330.2|5353.2|5347.2|5325|5319|796
1686327000000|2023-06-09 16:10:00|5336.4|5330.4|5343.3|5337.3|5345.8|5339.8|5320.9|5314.9|600
1686327300000|2023-06-09 16:15:00|5344.4|5338.4|5371.8|5365.8|5380.3|5374.3|5340.9|5334.9|837
1686327600000|2023-06-09 16:20:00|5370.8|5364.8|5370.2|5364.2|5376.7|5370.7|5353.2|5347.2|610
1686327900000|2023-06-09 16:25:00|5372.1|5366.1|5387.2|5381.2|5390.8|5384.8|5372.1|5366.1|681
1686328200000|2023-06-09 16:30:00|5387.3|5381.3|5394.1|5388.1|5395.6|5389.6|5385.9|5379.9|515
1686328500000|2023-06-09 16:35:00|5395.1|5389.1|5397.1|5391.1|5416.2|5410.2|5395.1|5389.1|989
1686328800000|2023-06-09 16:40:00|5398.4|5392.4|5394.9|5388.9|5401.9|5395.9|5389.1|5383.1|492
1686329100000|2023-06-09 16:45:00|5395.4|5389.4|5375.2|5369.2|5398.7|5392.7|5373.1|5367.1|543
1686329400000|2023-06-09 16:50:00|5375.4|5369.4|5381.4|5375.4|5383.4|5377.4|5373.7|5367.7|412
1686329700000|2023-06-09 16:55:00|5379.9|5373.9|5385.8|5379.8|5395|5389|5375.7|5369.7|813
1686330000000|2023-06-09 17:00:00|5386.3|5380.3|5389.1|5383.1|5399.1|5393.1|5384.9|5378.9|538
1686330300000|2023-06-09 17:05:00|5388.9|5382.9|5383.1|5377.1|5399.2|5393.2|5382.9|5376.9|499
1686330600000|2023-06-09 17:10:00|5386.4|5380.4|5379.6|5373.6|5392.2|5386.2|5376.2|5370.2|381
1686330900000|2023-06-09 17:15:00|5379.9|5373.9|5384.2|5378.2|5390.1|5384.1|5375.3|5369.3|735
1686331200000|2023-06-09 17:20:00|5383.8|5377.8|5403.5|5397.5|5407.3|5401.3|5383.6|5377.6|995
1686331500000|2023-06-09 17:25:00|5403.3|5397.3|5408.6|5402.6|5408.6|5402.6|5398|5392|259
1686331800000|2023-06-09 17:30:00|5410.1|5404.1|5397.2|5391.2|5413.9|5407.9|5393.7|5387.7|502
1686332100000|2023-06-09 17:35:00|5397.6|5391.6|5397.4|5391.4|5402.6|5396.6|5395.6|5389.6|286
1686332400000|2023-06-09 17:40:00|5397.1|5391.1|5393.8|5387.8|5399.5|5393.5|5391.9|5385.9|613
1686332700000|2023-06-09 17:45:00|5394.2|5388.2|5383.9|5377.9|5397.2|5391.2|5380.2|5374.2|482
1686333000000|2023-06-09 17:50:00|5383.5|5377.5|5382.8|5376.8|5384.7|5378.7|5373.5|5367.5|647
1686333300000|2023-06-09 17:55:00|5382.6|5376.6|5385.4|5379.4|5387.1|5381.1|5378.7|5372.7|460
1686333600000|2023-06-09 18:00:00|5385.7|5379.7|5394|5388|5399.9|5393.9|5385.4|5379.4|877
1686333900000|2023-06-09 18:05:00|5393|5387|5402.3|5396.3|5405.9|5399.9|5390.4|5384.4|922
1686334200000|2023-06-09 18:10:00|5402.4|5396.4|5377.1|5371.1|5408.5|5402.5|5376.6|5370.6|2403
1686334500000|2023-06-09 18:15:00|5376.3|5370.3|5391.8|5385.8|5395.2|5388|5376.3|5370.3|1266
1686528000000|2023-06-12 00:00:00|5389.6|5383.6|5369.4|5363.4|5401.5|5395.5|5362.7|5356.7|404
1686528300000|2023-06-12 00:05:00|5369.3|5363.3|5340.1|5334.1|5370.9|5364.9|5339.3|5333.3|140
1686528600000|2023-06-12 00:10:00|5340.4|5334.4|5357.6|5351.6|5361.6|5355.6|5339.1|5333.1|100
1686528900000|2023-06-12 00:15:00|5356.3|5350.3|5353.9|5347.9|5362.6|5356.6|5352.4|5346.4|44
1686529200000|2023-06-12 00:20:00|5354.4|5348.4|5351.9|5345.9|5355.4|5349.4|5347.9|5341.9|36
1686529500000|2023-06-12 00:25:00|5351.7|5345.7|5350.4|5344.4|5351.7|5345.7|5346.7|5340.7|35
1686529800000|2023-06-12 00:30:00|5349.9|5343.9|5344.5|5338.5|5350.9|5344.9|5339|5333|32
1686530100000|2023-06-12 00:35:00|5346.1|5340.1|5339.1|5333.1|5349.2|5343.2|5339.1|5333.1|55
1686530400000|2023-06-12 00:40:00|5340.2|5334.2|5335.9|5329.9|5340.2|5334.2|5334.3|5328.3|90
1686530700000|2023-06-12 00:45:00|5336.1|5330.1|5333.4|5327.4|5336.1|5330.1|5331.9|5325.9|24
1686531000000|2023-06-12 00:50:00|5333.5|5327.5|5353.1|5347.1|5354.5|5348.5|5333.4|5327.4|27
1686531300000|2023-06-12 00:55:00|5354|5348|5355.7|5349.7|5356.1|5350.1|5354|5348|31
1686531600000|2023-06-12 01:00:00|5355.6|5349.6|5337.1|5331.1|5355.6|5349.6|5337.1|5331.1|43
1686531900000|2023-06-12 01:05:00|5338.5|5332.5|5338.2|5332.2|5342.4|5336.4|5337.1|5331.1|43
1686532200000|2023-06-12 01:10:00|5337.6|5331.6|5351.7|5345.7|5351.7|5345.7|5337.6|5331.6|39
1686532500000|2023-06-12 01:15:00|5351.8|5345.8|5356.3|5350.3|5356.5|5350.5|5351.7|5345.7|19
1686532800000|2023-06-12 01:20:00|5356.5|5350.5|5358.4|5352.4|5358.5|5352.5|5353.5|5347.5|32
1686533100000|2023-06-12 01:25:00|5358|5352|5360.1|5354.1|5365.6|5359.6|5353.2|5347.2|55
1686533400000|2023-06-12 01:30:00|5360.3|5354.3|5362|5356|5363.1|5357.1|5360.1|5354.1|27
1686533700000|2023-06-12 01:35:00|5362.4|5356.4|5350.1|5344.1|5363|5357|5349|5343|51
1686534000000|2023-06-12 01:40:00|5350|5344|5352.8|5346.8|5355.1|5349.1|5348.9|5342.9|12
1686534300000|2023-06-12 01:45:00|5352.5|5346.5|5339.3|5333.3|5353.8|5347.8|5338.8|5332.8|26
1686534600000|2023-06-12 01:50:00|5339.4|5333.4|5337.9|5331.9|5341.3|5335.3|5336.4|5330.4|6
1686534900000|2023-06-12 01:55:00|5337.4|5331.4|5332.7|5326.7|5337.4|5331.4|5327.9|5321.9|74
1686535200000|2023-06-12 02:00:00|5332.2|5326.2|5343.2|5337.2|5344.6|5338.6|5328|5322|103
1686535500000|2023-06-12 02:05:00|5343.3|5337.3|5337.2|5331.2|5346.1|5340.1|5336|5330|57
1686535800000|2023-06-12 02:10:00|5336.3|5330.3|5343.9|5337.9|5343.9|5337.9|5336.3|5330.3|23
1686536100000|2023-06-12 02:15:00|5342.8|5336.8|5341.3|5335.3|5342.8|5336.8|5338.6|5332.6|6
1686536400000|2023-06-12 02:20:00|5341.2|5335.2|5341.3|5335.3|5342.7|5336.7|5340.2|5334.2|20
1686536700000|2023-06-12 02:25:00|5341.7|5335.7|5340.8|5334.8|5341.8|5335.8|5340.8|5334.8|1
1686537000000|2023-06-12 02:30:00|5341.2|5335.2|5330.4|5324.4|5341.2|5335.2|5328.9|5322.9|31
1686537300000|2023-06-12 02:35:00|5330.8|5324.8|5325.3|5319.3|5331.3|5325.3|5323.8|5317.8|19
1686537600000|2023-06-12 02:40:00|5324.8|5318.8|5329.7|5323.7|5329.7|5323.7|5323.2|5317.2|29
1686537900000|2023-06-12 02:45:00|5330.2|5324.2|5334.6|5328.6|5335.1|5329.1|5327.5|5321.5|20
1686538200000|2023-06-12 02:50:00|5334.5|5328.5|5335.1|5329.1|5335.5|5329.5|5331.5|5325.5|4
1686538500000|2023-06-12 02:55:00|5334.1|5328.1|5331.1|5325.1|5334.1|5328.1|5330.5|5324.5|4
1686538800000|2023-06-12 03:00:00|5331|5325|5333.3|5327.3|5334.6|5328.6|5330.5|5324.5|8
1686539100000|2023-06-12 03:05:00|5333.2|5327.2|5334.7|5328.7|5334.7|5328.7|5331|5325|5
1686539400000|2023-06-12 03:10:00|5333.6|5327.6|5333|5327|5334.4|5328.4|5333|5327|4
1686539700000|2023-06-12 03:15:00|5332.5|5326.5|5339|5333|5339|5333|5332.4|5326.4|4
1686540000000|2023-06-12 03:20:00|5338.9|5332.9|5339|5333|5341.4|5335.4|5336.6|5330.6|13
1686540300000|2023-06-12 03:25:00|5338.4|5332.4|5339|5333|5339|5333|5337|5331|1
1686540600000|2023-06-12 03:30:00|5338|5332|5347.4|5341.4|5347.4|5341.4|5337.5|5331.5|14
1686540900000|2023-06-12 03:35:00|5347.6|5341.6|5346.2|5340.2|5350.1|5344.1|5346.2|5340.2|12
1686541200000|2023-06-12 03:40:00|5346.4|5340.4|5346.2|5340.2|5346.7|5340.7|5344.4|5338.4|9
1686541500000|2023-06-12 03:45:00|5346.1|5340.1|5344|5338|5346.1|5340.1|5343.4|5337.4|6
1686541800000|2023-06-12 03:50:00|5344.2|5338.2|5344|5338|5344.3|5338.3|5344|5338|1
1686542100000|2023-06-12 03:55:00|5343.8|5337.8|5342|5336|5343.8|5337.8|5342|5336|0
1686542400000|2023-06-12 04:00:00|5343|5337|5341.3|5335.3|5343.8|5337.8|5341|5335|2
1686542700000|2023-06-12 04:05:00|5341.5|5335.5|5341.4|5335.4|5342.2|5336.2|5341.4|5335.4|0
1686543000000|2023-06-12 04:10:00|5342.2|5336.2|5343.2|5337.2|5344.2|5338.2|5341.4|5335.4|4
1686543300000|2023-06-12 04:15:00|5342.8|5336.8|5342.3|5336.3|5342.8|5336.8|5342.2|5336.2|0
1686543600000|2023-06-12 04:20:00|5342.2|5336.2|5338.7|5332.7|5342.2|5336.2|5338.7|5332.7|3
1686543900000|2023-06-12 04:25:00|5338.5|5332.5|5331.4|5325.4|5338.5|5332.5|5331.3|5325.3|13
1686544200000|2023-06-12 04:30:00|5331.3|5325.3|5334.2|5328.2|5334.2|5328.2|5331.3|5325.3|6
1686544500000|2023-06-12 04:35:00|5331.4|5325.4|5322.9|5316.9|5331.4|5325.4|5318.9|5312.9|76
1686544800000|2023-06-12 04:40:00|5323|5317|5324.4|5318.4|5325|5319|5322.9|5316.9|12
1686545100000|2023-06-12 04:45:00|5324|5318|5330.4|5324.4|5333.5|5327.5|5324|5318|15
1686545400000|2023-06-12 04:50:00|5329.4|5323.4|5330.9|5324.9|5330.9|5324.9|5328.4|5322.4|12
1686545700000|2023-06-12 04:55:00|5331.5|5325.5|5331.9|5325.9|5332.9|5326.9|5331.4|5325.4|1
1686546000000|2023-06-12 05:00:00|5331.5|5325.5|5333.4|5327.4|5333.4|5327.4|5331.5|5325.5|0
1686546300000|2023-06-12 05:05:00|5335.9|5329.9|5341.4|5335.4|5342.4|5336.4|5335.4|5329.4|10
1686546600000|2023-06-12 05:10:00|5341.5|5335.5|5336.2|5330.2|5341.8|5335.8|5334.6|5328.6|37
1686546900000|2023-06-12 05:15:00|5334.6|5328.6|5338.2|5332.2|5338.7|5332.7|5334.6|5328.6|12
1686547200000|2023-06-12 05:20:00|5338.3|5332.3|5348.1|5342.1|5348.6|5342.6|5336.7|5330.7|22
1686547500000|2023-06-12 05:25:00|5348.3|5342.3|5340.3|5334.3|5352.3|5346.3|5338.3|5332.3|36
1686547800000|2023-06-12 05:30:00|5339.8|5333.8|5341.5|5335.5|5345|5339|5337.5|5331.5|64
1686548100000|2023-06-12 05:35:00|5341.3|5335.3|5340.1|5334.1|5342.7|5336.7|5330.7|5324.7|80
1686548400000|2023-06-12 05:40:00|5339.7|5333.7|5337.6|5331.6|5340.8|5334.8|5337.3|5331.3|8
1686548700000|2023-06-12 05:45:00|5337.4|5331.4|5331.1|5325.1|5337.4|5331.4|5329.8|5323.8|29
1686549000000|2023-06-12 05:50:00|5330.3|5324.3|5332|5326|5334.5|5328.5|5329.4|5323.4|30
1686549300000|2023-06-12 05:55:00|5332.1|5326.1|5333.6|5327.6|5333.6|5327.6|5331.1|5325.1|8
1686549600000|2023-06-12 06:00:00|5333.8|5327.8|5333.6|5327.6|5336.1|5330.1|5333.1|5327.1|8
1686549900000|2023-06-12 06:05:00|5335.2|5329.2|5336.6|5330.6|5338.2|5332.2|5330.4|5324.4|46
1686550200000|2023-06-12 06:10:00|5336.5|5330.5|5338.9|5332.9|5338.9|5332.9|5334.5|5328.5|22
1686550500000|2023-06-12 06:15:00|5339.4|5333.4|5338.5|5332.5|5339.4|5333.4|5335|5329|10
1686550800000|2023-06-12 06:20:00|5339.3|5333.3|5342.4|5336.4|5346|5340|5338.5|5332.5|31
1686551100000|2023-06-12 06:25:00|5343.4|5337.4|5341.8|5335.8|5344.3|5338.3|5341.4|5335.4|13
1686551400000|2023-06-12 06:30:00|5341.6|5335.6|5337.2|5331.2|5341.8|5335.8|5333.4|5327.4|36
1686551700000|2023-06-12 06:35:00|5337.4|5331.4|5335.6|5329.6|5342.2|5336.2|5334.4|5328.4|53
1686552000000|2023-06-12 06:40:00|5335.5|5329.5|5333.1|5327.1|5337.1|5331.1|5327.6|5321.6|38
1686552300000|2023-06-12 06:45:00|5336.1|5330.1|5333.1|5327.1|5336.4|5330.4|5331.2|5325.2|33
1686552600000|2023-06-12 06:50:00|5332.6|5326.6|5333.2|5327.2|5333.6|5327.6|5331.6|5325.6|8
1686552900000|2023-06-12 06:55:00|5333.6|5327.6|5335.1|5329.1|5335.7|5329.7|5333|5327|22
1686553200000|2023-06-12 07:00:00|5335.2|5329.2|5328.6|5322.6|5336.6|5330.6|5328.6|5322.6|25
1686553500000|2023-06-12 07:05:00|5328.1|5322.1|5324.6|5318.6|5333.4|5327.4|5324.6|5318.6|52
1686553800000|2023-06-12 07:10:00|5325.6|5319.6|5329.1|5323.1|5329.6|5323.6|5321.1|5315.1|42
1686554100000|2023-06-12 07:15:00|5329.2|5323.2|5321.6|5315.6|5329.6|5323.6|5320.6|5314.6|35
1686554400000|2023-06-12 07:20:00|5321.7|5315.7|5320.5|5314.5|5326.3|5320.3|5320.5|5314.5|35
1686554700000|2023-06-12 07:25:00|5321|5315|5317.5|5311.5|5322.5|5316.5|5311.2|5305.2|90
1686555000000|2023-06-12 07:30:00|5316.5|5310.5|5324.4|5318.4|5324.4|5318.4|5316.2|5310.2|24
1686555300000|2023-06-12 07:35:00|5324.8|5318.8|5334.8|5328.8|5334.8|5328.8|5322.3|5316.3|28
1686555600000|2023-06-12 07:40:00|5334.9|5328.9|5335.6|5329.6|5336|5330|5331.4|5325.4|110
1686555900000|2023-06-12 07:45:00|5335.7|5329.7|5347.2|5341.2|5348|5342|5335.7|5329.7|78
1686556200000|2023-06-12 07:50:00|5347.1|5341.1|5349.1|5343.1|5362.3|5356.3|5346.7|5340.7|94
1686556500000|2023-06-12 07:55:00|5349.3|5343.3|5340.7|5334.7|5350.1|5344.1|5337.1|5331.1|95
1686556800000|2023-06-12 08:00:00|5340.1|5334.1|5345.5|5339.5|5346.6|5340.6|5334.2|5328.2|76
1686557100000|2023-06-12 08:05:00|5345.7|5339.7|5345.2|5339.2|5347.4|5341.4|5341.6|5335.6|19
1686557400000|2023-06-12 08:10:00|5342.6|5336.6|5338.1|5332.1|5342.6|5336.6|5336.5|5330.5|43
1686557700000|2023-06-12 08:15:00|5338|5332|5338.6|5332.6|5342.1|5336.1|5335.6|5329.6|30
1686558000000|2023-06-12 08:20:00|5340|5334|5339.5|5333.5|5340.5|5334.5|5333.1|5327.1|63
1686558300000|2023-06-12 08:25:00|5340|5334|5331.6|5325.6|5340.5|5334.5|5324.6|5318.6|54
1686558600000|2023-06-12 08:30:00|5333.2|5327.2|5346.8|5340.8|5346.8|5340.8|5331.2|5325.2|59
1686558900000|2023-06-12 08:35:00|5347.2|5341.2|5347.1|5341.1|5350.1|5344.1|5346|5340|15
1686559200000|2023-06-12 08:40:00|5347.6|5341.6|5348.5|5342.5|5348.8|5342.8|5345.4|5339.4|17
1686559500000|2023-06-12 08:45:00|5350.6|5344.6|5345|5339|5351.4|5345.4|5343.8|5337.8|48
1686559800000|2023-06-12 08:50:00|5345.6|5339.6|5354.8|5348.8|5356|5350|5345.5|5339.5|21
1686560100000|2023-06-12 08:55:00|5354.3|5348.3|5347|5341|5354.3|5348.3|5346.6|5340.6|13
1686560400000|2023-06-12 09:00:00|5346.8|5340.8|5354.5|5348.5|5354.5|5348.5|5341.2|5335.2|96
1686560700000|2023-06-12 09:05:00|5356.8|5350.8|5346.8|5340.8|5356.9|5350.9|5344.4|5338.4|97
1686561000000|2023-06-12 09:10:00|5346.7|5340.7|5341.4|5335.4|5350.3|5344.3|5339.9|5333.9|37
1686561300000|2023-06-12 09:15:00|5340.9|5334.9|5349.4|5343.4|5350.9|5344.9|5339.5|5333.5|9
1686561600000|2023-06-12 09:20:00|5348.8|5342.8|5338|5332|5348.8|5342.8|5334.3|5328.3|31
1686561900000|2023-06-12 09:25:00|5338.4|5332.4|5337.6|5331.6|5341.8|5335.8|5337|5331|15
1686562200000|2023-06-12 09:30:00|5337.7|5331.7|5337.2|5331.2|5338.9|5332.9|5334.6|5328.6|36
1686562500000|2023-06-12 09:35:00|5337.1|5331.1|5341.1|5335.1|5341.5|5335.5|5333.1|5327.1|27
1686562800000|2023-06-12 09:40:00|5341.5|5335.5|5355.1|5349.1|5355.1|5349.1|5338.8|5332.8|61
1686563100000|2023-06-12 09:45:00|5354.7|5348.7|5363|5357|5364.6|5358.6|5354.4|5348.4|57
1686563400000|2023-06-12 09:50:00|5363.5|5357.5|5358.6|5352.6|5363.5|5357.5|5353.6|5347.6|57
1686563700000|2023-06-12 09:55:00|5359.4|5353.4|5362.4|5356.4|5365.2|5359.2|5359|5353|13
1686564000000|2023-06-12 10:00:00|5361.9|5355.9|5357.1|5351.1|5364.4|5358.4|5356.5|5350.5|26
1686564300000|2023-06-12 10:05:00|5357|5351|5351.1|5345.1|5357|5351|5350|5344|38
1686564600000|2023-06-12 10:10:00|5351.2|5345.2|5352.6|5346.6|5352.6|5346.6|5350|5344|14
1686564900000|2023-06-12 10:15:00|5357.1|5351.1|5362|5356|5362.1|5356.1|5356.6|5350.6|25
1686565200000|2023-06-12 10:20:00|5361.5|5355.5|5354.1|5348.1|5361.5|5355.5|5351|5345|10
1686565500000|2023-06-12 10:25:00|5353.9|5347.9|5352.6|5346.6|5353.9|5347.9|5351|5345|6
1686565800000|2023-06-12 10:30:00|5351|5345|5357|5351|5358.7|5352.7|5351|5345|9
1686566100000|2023-06-12 10:35:00|5356.6|5350.6|5355.9|5349.9|5359.1|5353.1|5353.4|5347.4|26
1686566400000|2023-06-12 10:40:00|5356.1|5350.1|5363|5357|5368.1|5362.1|5356.1|5350.1|18
1686566700000|2023-06-12 10:45:00|5363.8|5357.8|5374.8|5368.8|5374.8|5368.8|5360.8|5354.8|61
1686567000000|2023-06-12 10:50:00|5374|5368|5369.8|5363.8|5375.3|5369.3|5369.3|5363.3|33
1686567300000|2023-06-12 10:55:00|5370.3|5364.3|5373.8|5367.8|5375.2|5369.2|5368|5362|38
1686567600000|2023-06-12 11:00:00|5373.7|5367.7|5375.6|5369.6|5375.9|5369.9|5371.4|5365.4|85
1686567900000|2023-06-12 11:05:00|5379.6|5373.6|5378.2|5372.2|5380.1|5374.1|5375.2|5369.2|54
1686568200000|2023-06-12 11:10:00|5377.6|5371.6|5376.5|5370.5|5378.2|5372.2|5375.8|5369.8|13
1686568500000|2023-06-12 11:15:00|5376.7|5370.7|5379|5373|5384.7|5378.7|5376.7|5370.7|46
1686568800000|2023-06-12 11:20:00|5378.7|5372.7|5377.9|5371.9|5381.3|5375.3|5376.4|5370.4|26
1686569100000|2023-06-12 11:25:00|5377.4|5371.4|5379.4|5373.4|5379.9|5373.9|5377.4|5371.4|30
1686569400000|2023-06-12 11:30:00|5379.3|5373.3|5371.7|5365.7|5379.3|5373.3|5369.2|5363.2|93
1686569700000|2023-06-12 11:35:00|5372.1|5366.1|5371.4|5365.4|5375.2|5369.2|5368.8|5362.8|86
1686570000000|2023-06-12 11:40:00|5372.7|5366.7|5375.8|5369.8|5381.4|5375.4|5370.3|5364.3|146
1686570300000|2023-06-12 11:45:00|5375.7|5369.7|5379.9|5373.9|5381.3|5375.3|5373.9|5367.9|43
1686570600000|2023-06-12 11:50:00|5380.3|5374.3|5376.3|5370.3|5381.4|5375.4|5375.3|5369.3|46
1686570900000|2023-06-12 11:55:00|5376.4|5370.4|5378.8|5372.8|5381.5|5375.5|5374.8|5368.8|49
1686571200000|2023-06-12 12:00:00|5377.7|5371.7|5378.7|5372.7|5379.9|5373.9|5374.4|5368.4|55
1686571500000|2023-06-12 12:05:00|5378.5|5372.5|5379.3|5373.3|5379.9|5373.9|5377.2|5371.2|21
1686571800000|2023-06-12 12:10:00|5379.4|5373.4|5389.4|5383.4|5390.1|5384.1|5379.3|5373.3|61
1686572100000|2023-06-12 12:15:00|5390.1|5384.1|5383.6|5377.6|5390.1|5384.1|5378.9|5372.9|119
1686572400000|2023-06-12 12:20:00|5383.7|5377.7|5374.7|5368.7|5384.8|5378.8|5374.7|5368.7|152
1686572700000|2023-06-12 12:25:00|5374.1|5368.1|5374.7|5368.7|5382.2|5376.2|5373.2|5367.2|79
1686573000000|2023-06-12 12:30:00|5374.6|5368.6|5374.5|5368.5|5376.2|5370.2|5370.8|5364.8|117
1686573300000|2023-06-12 12:35:00|5374.6|5368.6|5375|5369|5376.5|5370.5|5372.6|5366.6|58
1686573600000|2023-06-12 12:40:00|5374.8|5368.8|5372|5366|5376.1|5370.1|5370.8|5364.8|75
1686576600000|2023-06-12 13:30:00|5367.4|5361.4|5345.6|5339.6|5409.5|5403.5|5340.6|5334.6|1705
1686576900000|2023-06-12 13:35:00|5345.7|5339.7|5331|5325|5346|5340|5303.9|5297.9|1555
1686577200000|2023-06-12 13:40:00|5331.9|5325.9|5306.6|5300.6|5337.7|5331.7|5304.1|5298.1|1072
1686577500000|2023-06-12 13:45:00|5306.2|5300.2|5331.5|5325.5|5336.2|5330.2|5306.2|5300.2|925
1686577800000|2023-06-12 13:50:00|5330.7|5324.7|5333.1|5327.1|5347.1|5341.1|5321.5|5315.5|708
1686578100000|2023-06-12 13:55:00|5333.5|5327.5|5337.1|5331.1|5342.6|5336.6|5322.9|5316.9|343
1686578400000|2023-06-12 14:00:00|5337.7|5331.7|5326.5|5320.5|5344.8|5338.8|5323.3|5317.3|357
1686578700000|2023-06-12 14:05:00|5327.8|5321.8|5320.3|5314.3|5327.9|5321.9|5313.8|5307.8|683
1686579000000|2023-06-12 14:10:00|5320.4|5314.4|5328.4|5322.4|5330.5|5324.5|5313.6|5307.6|469
1686579300000|2023-06-12 14:15:00|5328.3|5322.3|5330.8|5324.8|5333.9|5327.9|5314.5|5308.5|662
1686579600000|2023-06-12 14:20:00|5330.3|5324.3|5311.2|5305.2|5330.3|5324.3|5303.1|5297.1|604
1686579900000|2023-06-12 14:25:00|5310.7|5304.7|5311.9|5305.9|5317|5311|5304.9|5298.9|445
1686580200000|2023-06-12 14:30:00|5310.4|5304.4|5314.5|5308.5|5317.5|5311.5|5306.1|5300.1|449
1686580500000|2023-06-12 14:35:00|5314.8|5308.8|5318.2|5312.2|5318.7|5312.7|5307|5301|624
1686580800000|2023-06-12 14:40:00|5317.7|5311.7|5330.5|5324.5|5330.8|5324.8|5311|5305|344
1686581100000|2023-06-12 14:45:00|5330|5324|5352.9|5346.9|5352.9|5346.9|5329.2|5323.2|650
1686581400000|2023-06-12 14:50:00|5353|5347|5353.6|5347.6|5355|5349|5341|5335|329
1686581700000|2023-06-12 14:55:00|5354.1|5348.1|5358.4|5352.4|5368.2|5362.2|5353.6|5347.6|542
1686582000000|2023-06-12 15:00:00|5358|5352|5366.4|5360.4|5373.3|5367.3|5356.8|5350.8|427
1686582300000|2023-06-12 15:05:00|5366|5360|5368.9|5362.9|5373.5|5367.5|5363.6|5357.6|412
1686582600000|2023-06-12 15:10:00|5369.4|5363.4|5386.3|5380.3|5388.1|5382.1|5368.9|5362.9|780
1686582900000|2023-06-12 15:15:00|5386.7|5380.7|5399.3|5393.3|5411.7|5405.7|5386.7|5380.7|889
1686583200000|2023-06-12 15:20:00|5398.9|5392.9|5401.9|5395.9|5413.5|5407.5|5397.9|5391.9|510
1686583500000|2023-06-12 15:25:00|5401.2|5395.2|5386|5380|5404.2|5398.2|5377.9|5371.9|623
1686583800000|2023-06-12 15:30:00|5384.1|5378.1|5393.3|5387.3|5399.5|5393.5|5383.4|5377.4|512
1686584100000|2023-06-12 15:35:00|5393.6|5387.6|5372.2|5366.2|5394.6|5388.6|5372.2|5366.2|369
1686584400000|2023-06-12 15:40:00|5372.1|5366.1|5351.4|5345.4|5374.1|5368.1|5342.9|5336.9|625
1686584700000|2023-06-12 15:45:00|5351.3|5345.3|5346.1|5340.1|5353.9|5347.9|5344.4|5338.4|233
1686585000000|2023-06-12 15:50:00|5345.5|5339.5|5336.5|5330.5|5345.6|5339.6|5329.5|5323.5|457
1686585300000|2023-06-12 15:55:00|5336.6|5330.6|5334.7|5328.7|5340.2|5334.2|5329.6|5323.6|187
1686585600000|2023-06-12 16:00:00|5335.1|5329.1|5327.9|5321.9|5338.6|5332.6|5326.8|5320.8|285
1686585900000|2023-06-12 16:05:00|5327.5|5321.5|5339.9|5333.9|5341.8|5335.8|5326.4|5320.4|241
1686586200000|2023-06-12 16:10:00|5339.8|5333.8|5348.4|5342.4|5350.5|5344.5|5332.7|5326.7|364
1686586500000|2023-06-12 16:15:00|5349|5343|5322.4|5316.4|5349|5343|5322.4|5316.4|291
1686586800000|2023-06-12 16:20:00|5321.9|5315.9|5337.9|5331.9|5341.4|5335.4|5321.9|5315.9|283
1686587100000|2023-06-12 16:25:00|5338|5332|5334.4|5328.4|5338.4|5332.4|5327.1|5321.1|193
1686587400000|2023-06-12 16:30:00|5333.5|5327.5|5323.9|5317.9|5334|5328|5322.5|5316.5|203
1686587700000|2023-06-12 16:35:00|5323.8|5317.8|5325.3|5319.3|5331.6|5325.6|5320.3|5314.3|385
1686588000000|2023-06-12 16:40:00|5325.4|5319.4|5319.8|5313.8|5328.9|5322.9|5318.3|5312.3|241
1686588300000|2023-06-12 16:45:00|5319.9|5313.9|5325.6|5319.6|5327.6|5321.6|5319.8|5313.8|241
1686588600000|2023-06-12 16:50:00|5325.2|5319.2|5333|5327|5338|5332|5325.1|5319.1|535
1686588900000|2023-06-12 16:55:00|5333.1|5327.1|5327.9|5321.9|5333.1|5327.1|5324.1|5318.1|327
1686589200000|2023-06-12 17:00:00|5328.4|5322.4|5320.3|5314.3|5329.8|5323.8|5316.7|5310.7|372
1686589500000|2023-06-12 17:05:00|5319.4|5313.4|5324.8|5318.8|5326.8|5320.8|5314.2|5308.2|361
1686589800000|2023-06-12 17:10:00|5324.9|5318.9|5329|5323|5332.7|5326.7|5324.9|5318.9|227
1686590100000|2023-06-12 17:15:00|5328.5|5322.5|5338.5|5332.5|5338.5|5332.5|5328.2|5322.2|480
1686590400000|2023-06-12 17:20:00|5338.4|5332.4|5327.7|5321.7|5338.4|5332.4|5326|5320|307
1686590700000|2023-06-12 17:25:00|5329.1|5323.1|5339.5|5333.5|5340.3|5334.3|5325.1|5319.1|300
1686591000000|2023-06-12 17:30:00|5339.8|5333.8|5326.9|5320.9|5341.3|5335.3|5325.9|5319.9|333
1686591300000|2023-06-12 17:35:00|5327|5321|5312.9|5306.9|5330|5324|5311.9|5305.9|469
1686591600000|2023-06-12 17:40:00|5312.5|5306.5|5314.2|5308.2|5318.2|5312.2|5309.7|5303.7|432
1686591900000|2023-06-12 17:45:00|5314.3|5308.3|5315.6|5309.6|5322.1|5316.1|5312.6|5306.6|418
1686592200000|2023-06-12 17:50:00|5316.7|5310.7|5323.4|5317.4|5325.3|5319.3|5314.6|5308.6|209
1686592500000|2023-06-12 17:55:00|5322.9|5316.9|5326|5320|5326|5320|5318.5|5312.5|399
1686592800000|2023-06-12 18:00:00|5326.4|5320.4|5314.4|5308.4|5327.7|5321.7|5314.3|5308.3|662
1686593100000|2023-06-12 18:05:00|5314.8|5308.8|5333.6|5327.6|5334.4|5328.4|5314.8|5308.8|647
1686593400000|2023-06-12 18:10:00|5334.6|5328.6|5334.4|5328.4|5339.9|5333.9|5324.1|5318.1|2012
1686593700000|2023-06-12 18:15:00|5333.9|5327.9|5336.2|5330.2|5337.8|5331.8|5327.4|5321.4|630
1686614400000|2023-06-13 00:00:00|5342.1|5332.1|5338.7|5332.7|5343.3|5337.3|5334.2|5328.2|75
1686614700000|2023-06-13 00:05:00|5338.2|5332.2|5337.8|5331.8|5340.2|5334.2|5335.7|5329.7|16
1686615000000|2023-06-13 00:10:00|5338.2|5332.2|5334.2|5328.2|5339.3|5333.3|5332.8|5326.8|24
1686615300000|2023-06-13 00:15:00|5333.8|5327.8|5338.1|5332.1|5338.3|5332.3|5333.8|5327.8|5
1686615600000|2023-06-13 00:20:00|5338.3|5332.3|5330.8|5324.8|5339|5333|5330.4|5324.4|22
1686615900000|2023-06-13 00:25:00|5330.9|5324.9|5332.7|5326.7|5333.8|5327.8|5330.8|5324.8|18
1686616200000|2023-06-13 00:30:00|5332.4|5326.4|5337.1|5331.1|5338.4|5332.4|5331|5325|14
1686616500000|2023-06-13 00:35:00|5337|5331|5338|5332|5338.5|5332.5|5336|5330|11
1686616800000|2023-06-13 00:40:00|5337.6|5331.6|5333|5327|5338.3|5332.3|5332.1|5326.1|20
1686617100000|2023-06-13 00:45:00|5332.2|5326.2|5330.6|5324.6|5333|5327|5330.4|5324.4|22
1686617400000|2023-06-13 00:50:00|5330.4|5324.4|5333.4|5327.4|5333.4|5327.4|5330.4|5324.4|59
1686617700000|2023-06-13 00:55:00|5333.6|5327.6|5338.8|5332.8|5338.8|5332.8|5333.6|5327.6|13
1686618000000|2023-06-13 01:00:00|5339.3|5333.3|5336.5|5330.5|5344.3|5338.3|5336.5|5330.5|48
1686618300000|2023-06-13 01:05:00|5337.7|5331.7|5347.5|5341.5|5351|5345|5337.7|5331.7|23
1686618600000|2023-06-13 01:10:00|5349|5343|5351|5345|5352.5|5346.5|5348.5|5342.5|9
1686618900000|2023-06-13 01:15:00|5351.3|5345.3|5352|5346|5354.6|5348.6|5349|5343|19
1686619200000|2023-06-13 01:20:00|5351.9|5345.9|5349.5|5343.5|5351.9|5345.9|5342|5336|36
1686619500000|2023-06-13 01:25:00|5349.4|5343.4|5355.9|5349.9|5356.6|5350.6|5348|5342|10
1686619800000|2023-06-13 01:30:00|5355.8|5349.8|5343.4|5337.4|5355.8|5349.8|5343.4|5337.4|54
1686620100000|2023-06-13 01:35:00|5343|5337|5344.1|5338.1|5348.5|5342.5|5342.6|5336.6|15
1686620400000|2023-06-13 01:40:00|5344|5338|5348.5|5342.5|5348.5|5342.5|5344|5338|15
1686620700000|2023-06-13 01:45:00|5348|5342|5347.1|5341.1|5349.6|5343.6|5345.1|5339.1|20
1686621000000|2023-06-13 01:50:00|5347|5341|5345.2|5339.2|5347|5341|5344.5|5338.5|5
1686621300000|2023-06-13 01:55:00|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5342.5|5336.5|8
1686621600000|2023-06-13 02:00:00|5346.7|5340.7|5347.1|5341.1|5349.1|5343.1|5346.6|5340.6|5
1686621900000|2023-06-13 02:05:00|5347|5341|5348.2|5342.2|5348.2|5342.2|5346.6|5340.6|2
1686622200000|2023-06-13 02:10:00|5347.7|5341.7|5338.4|5332.4|5347.7|5341.7|5338.4|5332.4|5
1686622500000|2023-06-13 02:15:00|5337.9|5331.9|5333.6|5327.6|5337.9|5331.9|5332|5326|11
1686622800000|2023-06-13 02:20:00|5333.7|5327.7|5333.6|5327.6|5336|5330|5333.4|5327.4|3
1686623100000|2023-06-13 02:25:00|5333|5327|5333.6|5327.6|5333.6|5327.6|5332.8|5326.8|2
1686623400000|2023-06-13 02:30:00|5334.5|5328.5|5340.3|5334.3|5340.8|5334.8|5329.3|5323.3|33
1686623700000|2023-06-13 02:35:00|5340.5|5334.5|5332.9|5326.9|5344.6|5338.6|5332.9|5326.9|7
1686624000000|2023-06-13 02:40:00|5334.8|5328.8|5341.9|5335.9|5342.6|5336.6|5333.9|5327.9|7
1686624300000|2023-06-13 02:45:00|5341.8|5335.8|5341.8|5335.8|5343.6|5337.6|5339.9|5333.9|4
1686624600000|2023-06-13 02:50:00|5341.4|5335.4|5344.4|5338.4|5344.4|5338.4|5339.3|5333.3|9
1686624900000|2023-06-13 02:55:00|5344.5|5338.5|5345.4|5339.4|5347.4|5341.4|5341.9|5335.9|8
1686625200000|2023-06-13 03:00:00|5343.9|5337.9|5340.4|5334.4|5345.4|5339.4|5338.9|5332.9|14
1686625500000|2023-06-13 03:05:00|5339.9|5333.9|5343.4|5337.4|5343.4|5337.4|5335.9|5329.9|6
1686625800000|2023-06-13 03:10:00|5342.9|5336.9|5343.4|5337.4|5344.5|5338.5|5340.9|5334.9|15
1686626100000|2023-06-13 03:15:00|5343.3|5337.3|5344.5|5338.5|5346.4|5340.4|5341.4|5335.4|12
1686626400000|2023-06-13 03:20:00|5344.4|5338.4|5343.5|5337.5|5344.5|5338.5|5338.9|5332.9|7
1686626700000|2023-06-13 03:25:00|5343.6|5337.6|5342.5|5336.5|5347.4|5341.4|5341.9|5335.9|6
1686627000000|2023-06-13 03:30:00|5343|5337|5346|5340|5346|5340|5343|5337|1
1686627300000|2023-06-13 03:35:00|5346.4|5340.4|5345.5|5339.5|5346.5|5340.5|5344.4|5338.4|4
1686627600000|2023-06-13 03:40:00|5345.4|5339.4|5343.4|5337.4|5345.5|5339.5|5342.4|5336.4|4
1686627900000|2023-06-13 03:45:00|5343.9|5337.9|5342.4|5336.4|5344.5|5338.5|5342.4|5336.4|2
1686628200000|2023-06-13 03:50:00|5342.3|5336.3|5340.8|5334.8|5342.3|5336.3|5340.8|5334.8|3
1686628500000|2023-06-13 03:55:00|5340.3|5334.3|5341.8|5335.8|5341.8|5335.8|5340.3|5334.3|4
1686628800000|2023-06-13 04:00:00|5341.9|5335.9|5342.4|5336.4|5343.3|5337.3|5341.8|5335.8|6
1686629100000|2023-06-13 04:05:00|5342.5|5336.5|5342.2|5336.2|5344.4|5338.4|5342.2|5336.2|7
1686629400000|2023-06-13 04:10:00|5342.1|5336.1|5342.8|5336.8|5343.4|5337.4|5341.2|5335.2|3
1686629700000|2023-06-13 04:15:00|5342.1|5336.1|5342.8|5336.8|5343|5337|5341.8|5335.8|6
1686630000000|2023-06-13 04:20:00|5342.5|5336.5|5340.8|5334.8|5342.5|5336.5|5340.4|5334.4|5
1686630300000|2023-06-13 04:25:00|5340.7|5334.7|5340.9|5334.9|5341.8|5335.8|5340.2|5334.2|8
1686630600000|2023-06-13 04:30:00|5341.3|5335.3|5344.3|5338.3|5344.3|5338.3|5341.3|5335.3|7
1686630900000|2023-06-13 04:35:00|5343.8|5337.8|5346.2|5340.2|5346.3|5340.3|5343.8|5337.8|6
1686631200000|2023-06-13 04:40:00|5345.6|5339.6|5344.3|5338.3|5345.7|5339.7|5343.8|5337.8|3
1686631500000|2023-06-13 04:45:00|5344.2|5338.2|5343.8|5337.8|5344.4|5338.4|5342.8|5336.8|3
1686631800000|2023-06-13 04:50:00|5342.9|5336.9|5343.3|5337.3|5343.7|5337.7|5342.6|5336.6|5
1686632100000|2023-06-13 04:55:00|5342.9|5336.9|5340.7|5334.7|5343.3|5337.3|5339.8|5333.8|8
1686632400000|2023-06-13 05:00:00|5337.3|5331.3|5341.3|5335.3|5341.3|5335.3|5336.8|5330.8|11
1686632700000|2023-06-13 05:05:00|5340.8|5334.8|5344.4|5338.4|5346.3|5340.3|5340.8|5334.8|21
1686633000000|2023-06-13 05:10:00|5344.3|5338.3|5341.8|5335.8|5344.3|5338.3|5340.9|5334.9|11
1686633300000|2023-06-13 05:15:00|5341.4|5335.4|5340.3|5334.3|5342.8|5336.8|5338.9|5332.9|12
1686633600000|2023-06-13 05:20:00|5339.9|5333.9|5341.4|5335.4|5341.8|5335.8|5338.9|5332.9|6
1686633900000|2023-06-13 05:25:00|5341.8|5335.8|5340.4|5334.4|5342.9|5336.9|5339.8|5333.8|6
1686634200000|2023-06-13 05:30:00|5340.5|5334.5|5339.4|5333.4|5342.2|5336.2|5336.2|5330.2|10
1686634500000|2023-06-13 05:35:00|5339.8|5333.8|5338.3|5332.3|5341.3|5335.3|5337.3|5331.3|2
1686634800000|2023-06-13 05:40:00|5337.4|5331.4|5337.1|5331.1|5337.8|5331.8|5333.3|5327.3|8
1686635100000|2023-06-13 05:45:00|5336.8|5330.8|5335.3|5329.3|5336.8|5330.8|5333.8|5327.8|5
1686635400000|2023-06-13 05:50:00|5335.4|5329.4|5337.2|5331.2|5339.9|5333.9|5334.8|5328.8|15
1686635700000|2023-06-13 05:55:00|5337.7|5331.7|5345.2|5339.2|5345.2|5339.2|5337.7|5331.7|6
1686636000000|2023-06-13 06:00:00|5345.3|5339.3|5342.7|5336.7|5346.2|5340.2|5342.2|5336.2|6
1686636300000|2023-06-13 06:05:00|5341.7|5335.7|5345.7|5339.7|5348.7|5342.7|5341.7|5335.7|16
1686636600000|2023-06-13 06:10:00|5346.2|5340.2|5342.3|5336.3|5348.2|5342.2|5342.3|5336.3|9
1686636900000|2023-06-13 06:15:00|5343.2|5337.2|5348.2|5342.2|5348.2|5342.2|5340.2|5334.2|11
1686637200000|2023-06-13 06:20:00|5346.7|5340.7|5354.7|5348.7|5355.8|5349.8|5346.1|5340.1|43
1686637500000|2023-06-13 06:25:00|5354.3|5348.3|5359.3|5353.3|5360.8|5354.8|5353.7|5347.7|19
1686637800000|2023-06-13 06:30:00|5359.8|5353.8|5361.8|5355.8|5362.8|5356.8|5358.5|5352.5|12
1686638100000|2023-06-13 06:35:00|5362.4|5356.4|5358.8|5352.8|5363.4|5357.4|5357|5351|33
1686638400000|2023-06-13 06:40:00|5357.9|5351.9|5362|5356|5362|5356|5355.9|5349.9|21
1686638700000|2023-06-13 06:45:00|5362.2|5356.2|5361|5355|5363.6|5357.6|5360|5354|57
1686639000000|2023-06-13 06:50:00|5361.1|5355.1|5361.1|5355.1|5363.6|5357.6|5360.5|5354.5|9
1686639300000|2023-06-13 06:55:00|5361|5355|5358|5352|5361|5355|5356.5|5350.5|19
1686639600000|2023-06-13 07:00:00|5357.5|5351.5|5361.5|5355.5|5363.1|5357.1|5356|5350|22
1686639900000|2023-06-13 07:05:00|5361.1|5355.1|5364.1|5358.1|5365.1|5359.1|5359.9|5353.9|30
1686640200000|2023-06-13 07:10:00|5363.6|5357.6|5374.1|5368.1|5375.6|5369.6|5362.6|5356.6|174
1686640500000|2023-06-13 07:15:00|5374.6|5368.6|5377|5371|5378.2|5372.2|5372.4|5366.4|18
1686640800000|2023-06-13 07:20:00|5377.1|5371.1|5381.2|5375.2|5382.2|5376.2|5375.6|5369.6|46
1686641100000|2023-06-13 07:25:00|5381.1|5375.1|5393.1|5387.1|5393.1|5387.1|5379.2|5373.2|79
1686641400000|2023-06-13 07:30:00|5393|5387|5391.9|5385.9|5397|5391|5389.1|5383.1|79
1686641700000|2023-06-13 07:35:00|5394|5388|5395.7|5389.7|5397.2|5391.2|5393|5387|70
1686642000000|2023-06-13 07:40:00|5395.6|5389.6|5406.7|5400.7|5407.6|5401.6|5395.6|5389.6|107
1686642300000|2023-06-13 07:45:00|5406.6|5400.6|5408.6|5402.6|5411.9|5405.9|5406|5400|86
1686642600000|2023-06-13 07:50:00|5408.1|5402.1|5404.6|5398.6|5410|5404|5401|5395|18
1686642900000|2023-06-13 07:55:00|5404.7|5398.7|5400.6|5394.6|5407.1|5401.1|5398.4|5392.4|38
1686643200000|2023-06-13 08:00:00|5396.6|5390.6|5397.6|5391.6|5398.5|5392.5|5388.9|5382.9|62
1686643500000|2023-06-13 08:05:00|5398.1|5392.1|5395.6|5389.6|5400.1|5394.1|5394.7|5388.7|21
1686643800000|2023-06-13 08:10:00|5396.4|5390.4|5399.6|5393.6|5399.6|5393.6|5394.6|5388.6|10
1686644100000|2023-06-13 08:15:00|5399.5|5393.5|5398.6|5392.6|5399.6|5393.6|5397.1|5391.1|14
1686644400000|2023-06-13 08:20:00|5398.5|5392.5|5397.7|5391.7|5400.8|5394.8|5395.1|5389.1|34
1686644700000|2023-06-13 08:25:00|5397.8|5391.8|5400.4|5394.4|5400.5|5394.5|5397.8|5391.8|48
1686645000000|2023-06-13 08:30:00|5402.3|5396.3|5403.8|5397.8|5404.9|5398.9|5399.4|5393.4|17
1686645300000|2023-06-13 08:35:00|5404.9|5398.9|5401.2|5395.2|5405.3|5399.3|5398.8|5392.8|28
1686645600000|2023-06-13 08:40:00|5402.6|5396.6|5397|5391|5403.7|5397.7|5395.9|5389.9|26
1686645900000|2023-06-13 08:45:00|5398|5392|5409.1|5403.1|5409.1|5403.1|5398|5392|29
1686646200000|2023-06-13 08:50:00|5408.9|5402.9|5411.5|5405.5|5417.1|5411.1|5407.5|5401.5|132
1686646500000|2023-06-13 08:55:00|5411.8|5405.8|5413.9|5407.9|5415.9|5409.9|5410|5404|37
1686646800000|2023-06-13 09:00:00|5414.1|5408.1|5414.4|5408.4|5416.1|5410.1|5412.9|5406.9|36
1686647100000|2023-06-13 09:05:00|5414.6|5408.6|5409|5403|5416.1|5410.1|5409|5403|20
1686647400000|2023-06-13 09:10:00|5409.7|5403.7|5403.4|5397.4|5410.7|5404.7|5401.5|5395.5|17
1686647700000|2023-06-13 09:15:00|5403.5|5397.5|5405.5|5399.5|5405.5|5399.5|5400.4|5394.4|18
1686648000000|2023-06-13 09:20:00|5405.4|5399.4|5403.4|5397.4|5407.9|5401.9|5403.3|5397.3|17
1686648300000|2023-06-13 09:25:00|5403.3|5397.3|5403|5397|5406.4|5400.4|5399.6|5393.6|56
1686648600000|2023-06-13 09:30:00|5402.9|5396.9|5407|5401|5407.6|5401.6|5399.9|5393.9|50
1686648900000|2023-06-13 09:35:00|5407.8|5401.8|5410.9|5404.9|5412.4|5406.4|5407.8|5401.8|42
1686649200000|2023-06-13 09:40:00|5411.3|5405.3|5410.8|5404.8|5412.8|5406.8|5409.8|5403.8|12
1686649500000|2023-06-13 09:45:00|5410.9|5404.9|5432|5426|5432|5426|5410.8|5404.8|121
1686649800000|2023-06-13 09:50:00|5431.5|5425.5|5426.2|5420.2|5431.5|5425.5|5424.7|5418.7|170
1686650100000|2023-06-13 09:55:00|5425.8|5419.8|5424.3|5418.3|5429.2|5423.2|5422.6|5416.6|82
1686650400000|2023-06-13 10:00:00|5424.7|5418.7|5421.7|5415.7|5425.4|5419.4|5421.3|5415.3|55
1686650700000|2023-06-13 10:05:00|5421.6|5415.6|5423.3|5417.3|5424.5|5418.5|5421.6|5415.6|23
1686651000000|2023-06-13 10:10:00|5423.5|5417.5|5424.6|5418.6|5425.6|5419.6|5422.9|5416.9|33
1686651300000|2023-06-13 10:15:00|5425|5419|5426.7|5420.7|5427.2|5421.2|5424.1|5418.1|22
1686651600000|2023-06-13 10:20:00|5427.1|5421.1|5427.3|5421.3|5428.6|5422.6|5424.6|5418.6|38
1686651900000|2023-06-13 10:25:00|5426.9|5420.9|5425.6|5419.6|5427.4|5421.4|5424.6|5418.6|19
1686652200000|2023-06-13 10:30:00|5426|5420|5422.4|5416.4|5426.5|5420.5|5422.4|5416.4|21
1686652500000|2023-06-13 10:35:00|5422.9|5416.9|5426.3|5420.3|5428.9|5422.9|5422.7|5416.7|12
1686652800000|2023-06-13 10:40:00|5427.3|5421.3|5426.3|5420.3|5427.5|5421.5|5425.5|5419.5|12
1686653100000|2023-06-13 10:45:00|5425.8|5419.8|5427.9|5421.9|5429.3|5423.3|5425.4|5419.4|21
1686653400000|2023-06-13 10:50:00|5428.8|5422.8|5427.8|5421.8|5429.7|5423.7|5427.3|5421.3|28
1686653700000|2023-06-13 10:55:00|5428.2|5422.2|5421.4|5415.4|5434.2|5428.2|5420.3|5414.3|103
1686654000000|2023-06-13 11:00:00|5421.8|5415.8|5425.3|5419.3|5426.3|5420.3|5420.8|5414.8|38
1686654300000|2023-06-13 11:05:00|5425.8|5419.8|5426.2|5420.2|5427.1|5421.1|5425|5419|47
1686654600000|2023-06-13 11:10:00|5426.3|5420.3|5425.2|5419.2|5427.8|5421.8|5425.2|5419.2|55
1686654900000|2023-06-13 11:15:00|5425.6|5419.6|5425.6|5419.6|5426.6|5420.6|5423.6|5417.6|99
1686655200000|2023-06-13 11:20:00|5425.2|5419.2|5419.1|5413.1|5427.8|5421.8|5419.1|5413.1|216
1686655500000|2023-06-13 11:25:00|5419.2|5413.2|5415.4|5409.4|5421|5415|5409|5403|185
1686655800000|2023-06-13 11:30:00|5415|5409|5410.8|5404.8|5415|5409|5409.6|5403.6|35
1686656100000|2023-06-13 11:35:00|5411.3|5405.3|5413.2|5407.2|5413.3|5407.3|5410.8|5404.8|14
1686656400000|2023-06-13 11:40:00|5413.1|5407.1|5417.1|5411.1|5420|5414|5413.1|5407.1|31
1686656700000|2023-06-13 11:45:00|5416.7|5410.7|5411.7|5405.7|5418.1|5412.1|5411.6|5405.6|55
1686657000000|2023-06-13 11:50:00|5411.6|5405.6|5413.7|5407.7|5416.6|5410.6|5410.1|5404.1|76
1686657300000|2023-06-13 11:55:00|5414.2|5408.2|5413.3|5407.3|5414.7|5408.7|5411.7|5405.7|22
1686657600000|2023-06-13 12:00:00|5413.4|5407.4|5417.8|5411.8|5422.2|5416.2|5412.8|5406.8|57
1686657900000|2023-06-13 12:05:00|5420.3|5414.3|5424.5|5418.5|5426|5420|5420.3|5414.3|96
1686658200000|2023-06-13 12:10:00|5424|5418|5424.1|5418.1|5429.5|5423.5|5422.7|5416.7|58
1686658500000|2023-06-13 12:15:00|5424.2|5418.2|5428.6|5422.6|5429.2|5423.2|5423.7|5417.7|102
1686658800000|2023-06-13 12:20:00|5428.2|5422.2|5434.8|5428.8|5435.6|5429.6|5424.3|5418.3|145
1686659100000|2023-06-13 12:25:00|5435|5429|5435.5|5429.5|5439.5|5433.5|5433|5427|131
1686659400000|2023-06-13 12:30:00|5435.9|5429.9|5426.4|5420.4|5442.2|5436.2|5416.8|5410.8|240
1686659700000|2023-06-13 12:35:00|5426.5|5420.5|5423.9|5417.9|5432.9|5426.9|5422.8|5416.8|104
1686660000000|2023-06-13 12:40:00|5424.4|5418.4|5433.5|5427.5|5438.1|5432.1|5416.3|5410.3|175
1686663000000|2023-06-13 13:30:00|5435.6|5429.6|5410.2|5404.2|5466.7|5460.7|5410.2|5404.2|1774
1686663300000|2023-06-13 13:35:00|5409.6|5403.6|5415.4|5409.4|5427.8|5421.8|5408.6|5402.6|1151
1686663600000|2023-06-13 13:40:00|5416.2|5410.2|5429.5|5423.5|5445.2|5439.2|5410.6|5404.6|1013
1686663900000|2023-06-13 13:45:00|5429.6|5423.6|5434.3|5428.3|5452.9|5446.9|5429.6|5423.6|902
1686664200000|2023-06-13 13:50:00|5432.8|5426.8|5437|5431|5453.4|5447.4|5426|5420|692
1686664500000|2023-06-13 13:55:00|5436.9|5430.9|5447.9|5441.9|5448.4|5442.4|5430.9|5424.9|474
1686664800000|2023-06-13 14:00:00|5448|5442|5433.8|5427.8|5450.3|5444.3|5426.1|5420.1|703
1686665100000|2023-06-13 14:05:00|5434.3|5428.3|5425.5|5419.5|5442.9|5436.9|5421.2|5415.2|513
1686665400000|2023-06-13 14:10:00|5424.5|5418.5|5435.3|5429.3|5438.6|5432.6|5421.3|5415.3|565
1686665700000|2023-06-13 14:15:00|5435.9|5429.9|5406.6|5400.6|5436.3|5430.3|5402|5396|705
1686666000000|2023-06-13 14:20:00|5407.6|5401.6|5422.7|5416.7|5424.7|5418.7|5394|5388|661
1686666300000|2023-06-13 14:25:00|5423.7|5417.7|5425.7|5419.7|5429.4|5423.4|5416.1|5410.1|471
1686666600000|2023-06-13 14:30:00|5426.7|5420.7|5400.5|5394.5|5429.2|5423.2|5398.5|5392.5|737
1686666900000|2023-06-13 14:35:00|5401|5395|5407.7|5401.7|5413.8|5407.8|5399.5|5393.5|433
1686667200000|2023-06-13 14:40:00|5409.8|5403.8|5411.8|5405.8|5424.9|5418.9|5409.8|5403.8|476
1686667500000|2023-06-13 14:45:00|5411.7|5405.7|5414.2|5408.2|5414.3|5408.3|5406.2|5400.2|359
1686667800000|2023-06-13 14:50:00|5414.1|5408.1|5420.9|5414.9|5421.5|5415.5|5411.4|5405.4|321
1686668100000|2023-06-13 14:55:00|5422|5416|5424.2|5418.2|5438.7|5432.7|5419.2|5413.2|415
1686668400000|2023-06-13 15:00:00|5424.6|5418.6|5426.6|5420.6|5433.5|5427.5|5420.9|5414.9|408
1686668700000|2023-06-13 15:05:00|5426.4|5420.4|5418|5412|5426.6|5420.6|5414.1|5408.1|500
1686669000000|2023-06-13 15:10:00|5417.9|5411.9|5415|5409|5422.9|5416.9|5412.9|5406.9|361
1686669300000|2023-06-13 15:15:00|5415.1|5409.1|5416.3|5410.3|5424.3|5418.3|5410.1|5404.1|403
1686669600000|2023-06-13 15:20:00|5416.4|5410.4|5417.2|5411.2|5421.3|5415.3|5414.6|5408.6|206
1686669900000|2023-06-13 15:25:00|5417.7|5411.7|5422.3|5416.3|5424.5|5418.5|5410.7|5404.7|346
1686670200000|2023-06-13 15:30:00|5421.5|5415.5|5435.5|5429.5|5436.6|5430.6|5421.5|5415.5|430
1686670500000|2023-06-13 15:35:00|5435|5429|5424.6|5418.6|5436.6|5430.6|5420.7|5414.7|418
1686670800000|2023-06-13 15:40:00|5424.7|5418.7|5442.6|5436.6|5443.1|5437.1|5423.7|5417.7|374
1686671100000|2023-06-13 15:45:00|5442.1|5436.1|5420.7|5414.7|5442.6|5436.6|5419.5|5413.5|547
1686671400000|2023-06-13 15:50:00|5421.6|5415.6|5421.3|5415.3|5424.2|5418.2|5417.7|5411.7|402
1686671700000|2023-06-13 15:55:00|5420.7|5414.7|5438.3|5432.3|5440|5434|5417.3|5411.3|526
1686672000000|2023-06-13 16:00:00|5439.6|5433.6|5468.6|5462.6|5468.9|5462.9|5436.1|5430.1|622
1686672300000|2023-06-13 16:05:00|5469.6|5463.6|5477.1|5471.1|5484.5|5478.5|5460.5|5454.5|703
1686672600000|2023-06-13 16:10:00|5477|5471|5484.9|5478.9|5490|5484|5468.9|5462.9|615
1686672900000|2023-06-13 16:15:00|5484.4|5478.4|5475|5469|5486.3|5480.3|5470.5|5464.5|435
1686673200000|2023-06-13 16:20:00|5475.1|5469.1|5473.4|5467.4|5479.8|5473.8|5468.4|5462.4|293
1686673500000|2023-06-13 16:25:00|5473.8|5467.8|5466.3|5460.3|5478.3|5472.3|5464.9|5458.9|587
1686673800000|2023-06-13 16:30:00|5465.8|5459.8|5457.4|5451.4|5472.6|5466.6|5453.3|5447.3|434
1686674100000|2023-06-13 16:35:00|5457.8|5451.8|5454.6|5448.6|5463.3|5457.3|5451.8|5445.8|299
1686674400000|2023-06-13 16:40:00|5454.4|5448.4|5469.1|5463.1|5473.4|5467.4|5452.2|5446.2|434
1686674700000|2023-06-13 16:45:00|5469.5|5463.5|5474.9|5468.9|5475|5469|5459.5|5453.5|380
1686675000000|2023-06-13 16:50:00|5475.6|5469.6|5480.1|5474.1|5487|5481|5470.6|5464.6|559
1686675300000|2023-06-13 16:55:00|5480.5|5474.5|5478|5472|5485.5|5479.5|5475.5|5469.5|323
1686675600000|2023-06-13 17:00:00|5479.5|5473.5|5469.9|5463.9|5486.8|5480.8|5469|5463|721
1686675900000|2023-06-13 17:05:00|5470.9|5464.9|5470.1|5464.1|5479.8|5473.8|5468.2|5462.2|283
1686676200000|2023-06-13 17:10:00|5471.2|5465.2|5482.5|5476.5|5491.6|5485.6|5462.4|5456.4|414
1686676500000|2023-06-13 17:15:00|5482|5476|5479.1|5473.1|5486.6|5480.6|5477.1|5471.1|190
1686676800000|2023-06-13 17:20:00|5479.6|5473.6|5483.2|5477.2|5483.2|5477.2|5476.6|5470.6|97
1686677100000|2023-06-13 17:25:00|5482.2|5476.2|5485.9|5479.9|5490.5|5484.5|5479.1|5473.1|217
1686677400000|2023-06-13 17:30:00|5486.5|5480.5|5478.9|5472.9|5488|5482|5474.8|5468.8|498
1686677700000|2023-06-13 17:35:00|5478.8|5472.8|5479.9|5473.9|5486.9|5480.9|5475.9|5469.9|345
1686678000000|2023-06-13 17:40:00|5480|5474|5473.7|5467.7|5480.4|5474.4|5468.9|5462.9|328
1686678300000|2023-06-13 17:45:00|5474|5468|5477.8|5471.8|5477.8|5471.8|5470.4|5464.4|184
1686678600000|2023-06-13 17:50:00|5479.3|5473.3|5487|5481|5489|5483|5476.3|5470.3|389
1686678900000|2023-06-13 17:55:00|5487.2|5481.2|5479|5473|5487.6|5481.6|5476.7|5470.7|386
1686679200000|2023-06-13 18:00:00|5479.5|5473.5|5469.6|5463.6|5486.2|5480.2|5469|5463|424
1686679500000|2023-06-13 18:05:00|5469.4|5463.4|5476|5470|5480.1|5474.1|5467.6|5461.6|651
1686679800000|2023-06-13 18:10:00|5475.7|5469.7|5476.9|5470.9|5484.2|5478.2|5467.5|5461.5|2129
1686680100000|2023-06-13 18:15:00|5475.9|5469.9|5480|5474|5488.5|5482.5|5471.9|5465.9|889
1686700800000|2023-06-14 00:00:00|5488.3|5482.3|5492.3|5486.3|5492.3|5486.3|5475.4|5469.4|218
1686701100000|2023-06-14 00:05:00|5492.2|5486.2|5488.2|5482.2|5492.2|5486.2|5485.3|5479.3|41
1686701400000|2023-06-14 00:10:00|5488.3|5482.3|5481.5|5475.5|5488.5|5482.5|5480.1|5474.1|40
1686701700000|2023-06-14 00:15:00|5480.7|5474.7|5477.8|5471.8|5484.3|5478.3|5475.6|5469.6|63
1686702000000|2023-06-14 00:20:00|5477.7|5471.7|5477.3|5471.3|5477.7|5471.7|5472.8|5466.8|49
1686702300000|2023-06-14 00:25:00|5476.9|5470.9|5475.2|5469.2|5477.4|5471.4|5475.2|5469.2|15
1686702600000|2023-06-14 00:30:00|5475.1|5469.1|5476.1|5470.1|5476.6|5470.6|5474.6|5468.6|4
1686702900000|2023-06-14 00:35:00|5476|5470|5472.1|5466.1|5476|5470|5471.6|5465.6|35
1686703200000|2023-06-14 00:40:00|5471.7|5465.7|5474.2|5468.2|5475.7|5469.7|5471.6|5465.6|24
1686703500000|2023-06-14 00:45:00|5473.7|5467.7|5473.7|5467.7|5474.2|5468.2|5471.7|5465.7|7
1686703800000|2023-06-14 00:50:00|5472.5|5466.5|5469.1|5463.1|5472.7|5466.7|5469.1|5463.1|19
1686704100000|2023-06-14 00:55:00|5469.2|5463.2|5466.3|5460.3|5469.7|5463.7|5466.3|5460.3|14
1686704400000|2023-06-14 01:00:00|5466.7|5460.7|5463.7|5457.7|5467.2|5461.2|5461.7|5455.7|57
1686704700000|2023-06-14 01:05:00|5465.7|5459.7|5464.3|5458.3|5467.3|5461.3|5461.2|5455.2|44
1686705000000|2023-06-14 01:10:00|5464.7|5458.7|5462.6|5456.6|5467.6|5461.6|5462.2|5456.2|39
1686705300000|2023-06-14 01:15:00|5462.2|5456.2|5465|5459|5468.1|5462.1|5462.2|5456.2|5
1686705600000|2023-06-14 01:20:00|5464.9|5458.9|5463.1|5457.1|5464.9|5458.9|5461.1|5455.1|11
1686705900000|2023-06-14 01:25:00|5463.2|5457.2|5469.6|5463.6|5469.6|5463.6|5462|5456|12
1686706200000|2023-06-14 01:30:00|5470|5464|5467.5|5461.5|5470|5464|5464.5|5458.5|7
1686706500000|2023-06-14 01:35:00|5468|5462|5468|5462|5470|5464|5466.5|5460.5|23
1686706800000|2023-06-14 01:40:00|5467.6|5461.6|5464.6|5458.6|5469.5|5463.5|5464|5458|25
1686707100000|2023-06-14 01:45:00|5465|5459|5470.1|5464.1|5470.1|5464.1|5464.5|5458.5|21
1686707400000|2023-06-14 01:50:00|5470|5464|5471.2|5465.2|5474.7|5468.7|5468.6|5462.6|59
1686707700000|2023-06-14 01:55:00|5472.2|5466.2|5470.6|5464.6|5473.7|5467.7|5470.2|5464.2|5
1686708000000|2023-06-14 02:00:00|5471|5465|5472.2|5466.2|5472.7|5466.7|5468.6|5462.6|4
1686708300000|2023-06-14 02:05:00|5471.7|5465.7|5474.6|5468.6|5475.1|5469.1|5470.6|5464.6|14
1686708600000|2023-06-14 02:10:00|5474.1|5468.1|5472.1|5466.1|5474.1|5468.1|5471|5465|3
1686708900000|2023-06-14 02:15:00|5471.7|5465.7|5472.1|5466.1|5472.7|5466.7|5471.5|5465.5|1
1686709200000|2023-06-14 02:20:00|5473.1|5467.1|5474.1|5468.1|5474.1|5468.1|5472.7|5466.7|5
1686709500000|2023-06-14 02:25:00|5473.7|5467.7|5473.1|5467.1|5475|5469|5472.5|5466.5|7
1686709800000|2023-06-14 02:30:00|5473.2|5467.2|5476.6|5470.6|5477.1|5471.1|5473.2|5467.2|27
1686710100000|2023-06-14 02:35:00|5476.5|5470.5|5476.6|5470.6|5476.6|5470.6|5474.5|5468.5|1
1686710400000|2023-06-14 02:40:00|5477.1|5471.1|5471.9|5465.9|5477.1|5471.1|5471.9|5465.9|22
1686710700000|2023-06-14 02:45:00|5470.6|5464.6|5467|5461|5471|5465|5467|5461|32
1686711000000|2023-06-14 02:50:00|5466.9|5460.9|5467.9|5461.9|5468.8|5462.8|5466.9|5460.9|23
1686711300000|2023-06-14 02:55:00|5467.8|5461.8|5476.5|5470.5|5477|5471|5467.5|5461.5|58
1686711600000|2023-06-14 03:00:00|5476.9|5470.9|5477|5471|5477|5471|5474.4|5468.4|9
1686711900000|2023-06-14 03:05:00|5476.9|5470.9|5475|5469|5477.4|5471.4|5475|5469|12
1686712200000|2023-06-14 03:10:00|5474.9|5468.9|5477.4|5471.4|5477.8|5471.8|5474.8|5468.8|33
1686712500000|2023-06-14 03:15:00|5477|5471|5480.4|5474.4|5480.4|5474.4|5476.4|5470.4|13
1686712800000|2023-06-14 03:20:00|5480.5|5474.5|5478.9|5472.9|5483.6|5477.6|5478.9|5472.9|40
1686713100000|2023-06-14 03:25:00|5478|5472|5478.8|5472.8|5480.3|5474.3|5477.4|5471.4|8
1686713400000|2023-06-14 03:30:00|5477.9|5471.9|5478.3|5472.3|5478.4|5472.4|5477.3|5471.3|1
1686713700000|2023-06-14 03:35:00|5478.7|5472.7|5481.5|5475.5|5482.6|5476.6|5478.7|5472.7|6
1686714000000|2023-06-14 03:40:00|5482.4|5476.4|5474.9|5468.9|5482.4|5476.4|5474.9|5468.9|54
1686714300000|2023-06-14 03:45:00|5475|5469|5475.4|5469.4|5475.5|5469.5|5474.9|5468.9|0
1686714600000|2023-06-14 03:50:00|5475.5|5469.5|5477.9|5471.9|5478|5472|5475.5|5469.5|3
1686714900000|2023-06-14 03:55:00|5477.5|5471.5|5478.9|5472.9|5479.4|5473.4|5477.5|5471.5|5
1686715200000|2023-06-14 04:00:00|5479|5473|5476.8|5470.8|5479.4|5473.4|5475.9|5469.9|11
1686715500000|2023-06-14 04:05:00|5476.9|5470.9|5474.9|5468.9|5476.9|5470.9|5474.3|5468.3|3
1686716100000|2023-06-14 04:15:00|5474.8|5468.8|5478.3|5472.3|5478.7|5472.7|5474.8|5468.8|4
1686716400000|2023-06-14 04:20:00|5478.7|5472.7|5476.9|5470.9|5478.7|5472.7|5475.9|5469.9|8
1686716700000|2023-06-14 04:25:00|5477.4|5471.4|5484.5|5478.5|5485.5|5479.5|5477.4|5471.4|23
1686717000000|2023-06-14 04:30:00|5484.3|5478.3|5487.3|5481.3|5487.3|5481.3|5483.9|5477.9|13
1686717300000|2023-06-14 04:35:00|5487.4|5481.4|5487.3|5481.3|5487.5|5481.5|5486.9|5480.9|10
1686717600000|2023-06-14 04:40:00|5487.9|5481.9|5487.8|5481.8|5488.7|5482.7|5487.3|5481.3|7
1686717900000|2023-06-14 04:45:00|5487.3|5481.3|5484.8|5478.8|5487.3|5481.3|5484.8|5478.8|6
1686718200000|2023-06-14 04:50:00|5484.9|5478.9|5485.3|5479.3|5486.3|5480.3|5484.9|5478.9|0
1686718500000|2023-06-14 04:55:00|5485.8|5479.8|5484.3|5478.3|5486.3|5480.3|5483.8|5477.8|3
1686718800000|2023-06-14 05:00:00|5484.2|5478.2|5482.8|5476.8|5484.8|5478.8|5481.3|5475.3|4
1686719100000|2023-06-14 05:05:00|5482.7|5476.7|5481.3|5475.3|5482.7|5476.7|5481.3|5475.3|2
1686719400000|2023-06-14 05:10:00|5481.7|5475.7|5481.7|5475.7|5482.3|5476.3|5481.2|5475.2|6
1686719700000|2023-06-14 05:15:00|5481.5|5475.5|5482.2|5476.2|5482.8|5476.8|5481.3|5475.3|3
1686720000000|2023-06-14 05:20:00|5481.8|5475.8|5483.3|5477.3|5484.8|5478.8|5481.3|5475.3|6
1686720300000|2023-06-14 05:25:00|5483.7|5477.7|5479.8|5473.8|5484.1|5478.1|5479.5|5473.5|6
1686720600000|2023-06-14 05:30:00|5480.6|5474.6|5474.6|5468.6|5481.8|5475.8|5473.5|5467.5|11
1686720900000|2023-06-14 05:35:00|5475|5469|5473|5467|5475.6|5469.6|5472.1|5466.1|4
1686721200000|2023-06-14 05:40:00|5472.6|5466.6|5474.1|5468.1|5475.7|5469.7|5472.6|5466.6|2
1686721500000|2023-06-14 05:45:00|5474.2|5468.2|5478.4|5472.4|5480.1|5474.1|5474.2|5468.2|7
1686721800000|2023-06-14 05:50:00|5478.5|5472.5|5475.4|5469.4|5479.3|5473.3|5475.4|5469.4|6
1686722100000|2023-06-14 05:55:00|5475.1|5469.1|5475.7|5469.7|5475.7|5469.7|5470.3|5464.3|9
1686722400000|2023-06-14 06:00:00|5476.2|5470.2|5470.2|5464.2|5476.7|5470.7|5468.3|5462.3|28
1686722700000|2023-06-14 06:05:00|5469.7|5463.7|5474.8|5468.8|5476|5470|5468.7|5462.7|9
1686723000000|2023-06-14 06:10:00|5474.4|5468.4|5476.8|5470.8|5479.3|5473.3|5474.4|5468.4|11
1686723300000|2023-06-14 06:15:00|5476.3|5470.3|5477.3|5471.3|5478.2|5472.2|5474.3|5468.3|10
1686723600000|2023-06-14 06:20:00|5477.4|5471.4|5476.3|5470.3|5482.3|5476.3|5476.3|5470.3|16
1686723900000|2023-06-14 06:25:00|5476.4|5470.4|5474.7|5468.7|5478.7|5472.7|5474.7|5468.7|17
1686724200000|2023-06-14 06:30:00|5474.6|5468.6|5473.7|5467.7|5475.8|5469.8|5470.7|5464.7|15
1686724500000|2023-06-14 06:35:00|5473.3|5467.3|5471.7|5465.7|5474.6|5468.6|5471.2|5465.2|17
1686724800000|2023-06-14 06:40:00|5471.2|5465.2|5470.2|5464.2|5473.4|5467.4|5470.2|5464.2|22
1686725100000|2023-06-14 06:45:00|5470.1|5464.1|5465.7|5459.7|5471.7|5465.7|5465.7|5459.7|39
1686725400000|2023-06-14 06:50:00|5466.2|5460.2|5465.7|5459.7|5469.2|5463.2|5463.4|5457.4|17
1686725700000|2023-06-14 06:55:00|5465.8|5459.8|5466.3|5460.3|5468.9|5462.9|5465.2|5459.2|13
1686726000000|2023-06-14 07:00:00|5466.2|5460.2|5466.1|5460.1|5466.2|5460.2|5463|5457|17
1686726300000|2023-06-14 07:05:00|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5461.7|5455.7|54
1686726600000|2023-06-14 07:10:00|5465.3|5459.3|5464.3|5458.3|5466.3|5460.3|5463.3|5457.3|21
1686726900000|2023-06-14 07:15:00|5463.7|5457.7|5469.9|5463.9|5469.9|5463.9|5462.3|5456.3|13
1686727200000|2023-06-14 07:20:00|5470|5464|5467.7|5461.7|5470|5464|5465.7|5459.7|17
1686727500000|2023-06-14 07:25:00|5467.6|5461.6|5468.4|5462.4|5468.4|5462.4|5465.6|5459.6|12
1686727800000|2023-06-14 07:30:00|5468.3|5462.3|5468.2|5462.2|5470.3|5464.3|5467.3|5461.3|32
1686728100000|2023-06-14 07:35:00|5468.1|5462.1|5475.4|5469.4|5476|5470|5467.7|5461.7|17
1686728400000|2023-06-14 07:40:00|5475.5|5469.5|5489.8|5483.8|5491.2|5485.2|5473.9|5467.9|57
1686728700000|2023-06-14 07:45:00|5490.2|5484.2|5487.2|5481.2|5490.2|5484.2|5485.6|5479.6|20
1686729000000|2023-06-14 07:50:00|5488.2|5482.2|5483|5477|5491.1|5485.1|5479.8|5473.8|32
1686729300000|2023-06-14 07:55:00|5483.2|5477.2|5483.6|5477.6|5485|5479|5481|5475|16
1686729600000|2023-06-14 08:00:00|5483.5|5477.5|5472.5|5466.5|5483.5|5477.5|5470.4|5464.4|17
1686729900000|2023-06-14 08:05:00|5473.1|5467.1|5468.6|5462.6|5478.1|5472.1|5468.6|5462.6|9
1686730200000|2023-06-14 08:10:00|5468.7|5462.7|5467.6|5461.6|5472.6|5466.6|5467.6|5461.6|21
1686730500000|2023-06-14 08:15:00|5468.6|5462.6|5459.5|5453.5|5469.1|5463.1|5458.9|5452.9|23
1686730800000|2023-06-14 08:20:00|5459.4|5453.4|5457.2|5451.2|5460.6|5454.6|5453.8|5447.8|25
1686731100000|2023-06-14 08:25:00|5457.1|5451.1|5454.2|5448.2|5457.8|5451.8|5450.8|5444.8|92
1686731400000|2023-06-14 08:30:00|5454.6|5448.6|5455.2|5449.2|5457.7|5451.7|5453.8|5447.8|25
1686731700000|2023-06-14 08:35:00|5454.7|5448.7|5445.5|5439.5|5454.7|5448.7|5445.5|5439.5|68
1686732000000|2023-06-14 08:40:00|5445.6|5439.6|5440.2|5434.2|5448.8|5442.8|5436.3|5430.3|128
1686732300000|2023-06-14 08:45:00|5440.8|5434.8|5432.7|5426.7|5442.7|5436.7|5430.4|5424.4|128
1686732600000|2023-06-14 08:50:00|5433.1|5427.1|5430.5|5424.5|5434.2|5428.2|5430.2|5424.2|38
1686732900000|2023-06-14 08:55:00|5430.9|5424.9|5431.5|5425.5|5432.4|5426.4|5429.9|5423.9|54
1686733200000|2023-06-14 09:00:00|5431.9|5425.9|5428.5|5422.5|5436.5|5430.5|5428.4|5422.4|52
1686733500000|2023-06-14 09:05:00|5428.4|5422.4|5438.6|5432.6|5438.9|5432.9|5426.1|5420.1|113
1686733800000|2023-06-14 09:10:00|5436.6|5430.6|5438.1|5432.1|5441.1|5435.1|5436|5430|24
1686734100000|2023-06-14 09:15:00|5438|5432|5437.4|5431.4|5439.5|5433.5|5435.5|5429.5|23
1686734400000|2023-06-14 09:20:00|5438|5432|5438.2|5432.2|5441.4|5435.4|5437.2|5431.2|19
1686734700000|2023-06-14 09:25:00|5437.8|5431.8|5441.6|5435.6|5442.6|5436.6|5435.3|5429.3|26
1686735000000|2023-06-14 09:30:00|5442.1|5436.1|5439.1|5433.1|5442.6|5436.6|5436.5|5430.5|25
1686735300000|2023-06-14 09:35:00|5442.1|5436.1|5441.8|5435.8|5444|5438|5435.8|5429.8|142
1686735600000|2023-06-14 09:40:00|5441.3|5435.3|5440.4|5434.4|5441.4|5435.4|5438.5|5432.5|105
1686735900000|2023-06-14 09:45:00|5440.3|5434.3|5444.4|5438.4|5446.9|5440.9|5440.3|5434.3|41
1686736200000|2023-06-14 09:50:00|5444.3|5438.3|5446.7|5440.7|5446.7|5440.7|5443.3|5437.3|16
1686736500000|2023-06-14 09:55:00|5446.8|5440.8|5450.7|5444.7|5452.8|5446.8|5446.8|5440.8|35
1686736800000|2023-06-14 10:00:00|5451.2|5445.2|5444.2|5438.2|5452.8|5446.8|5436.1|5430.1|81
1686737100000|2023-06-14 10:05:00|5444.1|5438.1|5447.1|5441.1|5448.6|5442.6|5442|5436|8
1686737400000|2023-06-14 10:10:00|5447|5441|5449.1|5443.1|5451.5|5445.5|5446.1|5440.1|13
1686737700000|2023-06-14 10:15:00|5449|5443|5452.1|5446.1|5454.2|5448.2|5448.1|5442.1|23
1686738000000|2023-06-14 10:20:00|5451.6|5445.6|5452.1|5446.1|5452.9|5446.9|5450.1|5444.1|3
1686738300000|2023-06-14 10:25:00|5452.2|5446.2|5456.6|5450.6|5458.1|5452.1|5451.5|5445.5|33
1686738600000|2023-06-14 10:30:00|5456.4|5450.4|5451.8|5445.8|5456.6|5450.6|5448.9|5442.9|32
1686738900000|2023-06-14 10:35:00|5451.9|5445.9|5453.9|5447.9|5455.3|5449.3|5451.9|5445.9|3
1686739200000|2023-06-14 10:40:00|5453.8|5447.8|5455.9|5449.9|5457|5451|5451.9|5445.9|15
1686739500000|2023-06-14 10:45:00|5455.4|5449.4|5458.8|5452.8|5459.3|5453.3|5454.9|5448.9|14
1686739800000|2023-06-14 10:50:00|5457.9|5451.9|5459.9|5453.9|5459.9|5453.9|5456.3|5450.3|2
1686740100000|2023-06-14 10:55:00|5459.8|5453.8|5459.9|5453.9|5460.4|5454.4|5458.3|5452.3|13
1686740400000|2023-06-14 11:00:00|5460|5454|5462.9|5456.9|5465.9|5459.9|5460|5454|31
1686740700000|2023-06-14 11:05:00|5461.9|5455.9|5461.4|5455.4|5463.3|5457.3|5458.3|5452.3|13
1686741000000|2023-06-14 11:10:00|5460.8|5454.8|5464.9|5458.9|5465.9|5459.9|5460.4|5454.4|5
1686741300000|2023-06-14 11:15:00|5465|5459|5463.8|5457.8|5466.9|5460.9|5462.8|5456.8|13
1686741600000|2023-06-14 11:20:00|5463.7|5457.7|5469.2|5463.2|5469.2|5463.2|5462.3|5456.3|12
1686741900000|2023-06-14 11:25:00|5469.3|5463.3|5468.3|5462.3|5469.3|5463.3|5466.7|5460.7|10
1686742200000|2023-06-14 11:30:00|5468.4|5462.4|5474.9|5468.9|5475|5469|5467.2|5461.2|64
1686742500000|2023-06-14 11:35:00|5474.5|5468.5|5468.1|5462.1|5474.5|5468.5|5466.7|5460.7|22
1686742800000|2023-06-14 11:40:00|5467.3|5461.3|5467.3|5461.3|5467.8|5461.8|5466.3|5460.3|49
1686743100000|2023-06-14 11:45:00|5467.4|5461.4|5467.3|5461.3|5472|5466|5466.3|5460.3|61
1686743400000|2023-06-14 11:50:00|5467.2|5461.2|5464.9|5458.9|5469.1|5463.1|5463|5457|60
1686743700000|2023-06-14 11:55:00|5464.3|5458.3|5464.8|5458.8|5467.9|5461.9|5463.3|5457.3|42
1686744000000|2023-06-14 12:00:00|5465.3|5459.3|5458|5452|5467.8|5461.8|5457.4|5451.4|68
1686744300000|2023-06-14 12:05:00|5457.6|5451.6|5468.1|5462.1|5470.1|5464.1|5457.6|5451.6|77
1686744600000|2023-06-14 12:10:00|5468.6|5462.6|5470.2|5464.2|5474.6|5468.6|5466.6|5460.6|40
1686744900000|2023-06-14 12:15:00|5470.6|5464.6|5464.9|5458.9|5472.6|5466.6|5464.4|5458.4|18
1686745200000|2023-06-14 12:20:00|5464.5|5458.5|5463.7|5457.7|5464.5|5458.5|5456.2|5450.2|101
1686745500000|2023-06-14 12:25:00|5464.6|5458.6|5465.3|5459.3|5466.3|5460.3|5463.3|5457.3|15
1686745800000|2023-06-14 12:30:00|5464.5|5458.5|5467.4|5461.4|5471.8|5465.8|5460.8|5454.8|111
1686746100000|2023-06-14 12:35:00|5467.3|5461.3|5471.4|5465.4|5473.9|5467.9|5465.9|5459.9|50
1686746400000|2023-06-14 12:40:00|5471.8|5465.8|5471|5465|5476.5|5470.5|5467.3|5461.3|90
1686749400000|2023-06-14 13:30:00|5473.7|5467.7|5416.9|5410.9|5481.9|5475.9|5415.3|5409.3|1772
1686749700000|2023-06-14 13:35:00|5416.5|5410.5|5417.5|5411.5|5421.4|5415.4|5397.8|5391.8|1146
1686750000000|2023-06-14 13:40:00|5417.1|5411.1|5430.6|5424.6|5434.2|5428.2|5411.6|5405.6|879
1686750300000|2023-06-14 13:45:00|5430.2|5424.2|5418.3|5412.3|5432.3|5426.3|5408.7|5402.7|578
1686750600000|2023-06-14 13:50:00|5418.2|5412.2|5431.3|5425.3|5432.9|5426.9|5406.7|5400.7|550
1686750900000|2023-06-14 13:55:00|5429.8|5423.8|5426.3|5420.3|5432|5426|5419.1|5413.1|785
1686751200000|2023-06-14 14:00:00|5425.3|5419.3|5418.8|5412.8|5431.8|5425.8|5411.9|5405.9|600
1686751500000|2023-06-14 14:05:00|5419.7|5413.7|5420.3|5414.3|5425.2|5419.2|5412.7|5406.7|532
1686751800000|2023-06-14 14:10:00|5420.8|5414.8|5422.1|5416.1|5424.3|5418.3|5408.3|5402.3|456
1686752100000|2023-06-14 14:15:00|5421.1|5415.1|5421.1|5415.1|5425.1|5419.1|5412.1|5406.1|368
1686752400000|2023-06-14 14:20:00|5421|5415|5421.6|5415.6|5423.1|5417.1|5406.6|5400.6|526
1686752700000|2023-06-14 14:25:00|5421.1|5415.1|5430.3|5424.3|5431.7|5425.7|5413.1|5407.1|603
1686753000000|2023-06-14 14:30:00|5431.3|5425.3|5434.5|5428.5|5435.1|5429.1|5415.9|5409.9|648
1686753300000|2023-06-14 14:35:00|5434.1|5428.1|5461.1|5455.1|5461.2|5455.2|5429.1|5423.1|530
1686753600000|2023-06-14 14:40:00|5461.6|5455.6|5453.3|5447.3|5461.6|5455.6|5442.9|5436.9|659
1686753900000|2023-06-14 14:45:00|5453.4|5447.4|5454.4|5448.4|5463.8|5457.8|5453.4|5447.4|323
1686754200000|2023-06-14 14:50:00|5454.5|5448.5|5433.6|5427.6|5454.8|5448.8|5431.3|5425.3|254
1686754500000|2023-06-14 14:55:00|5433.8|5427.8|5445.6|5439.6|5450.6|5444.6|5432.6|5426.6|234
1686754800000|2023-06-14 15:00:00|5446.2|5440.2|5432.8|5426.8|5462.8|5456.8|5432.8|5426.8|431
1686755100000|2023-06-14 15:05:00|5434.3|5428.3|5450|5444|5452|5446|5421.1|5415.1|419
1686755400000|2023-06-14 15:10:00|5450.2|5444.2|5438.2|5432.2|5455|5449|5437.1|5431.1|305
1686755700000|2023-06-14 15:15:00|5439|5433|5430.1|5424.1|5446.7|5440.7|5430.1|5424.1|448
1686756000000|2023-06-14 15:20:00|5429.6|5423.6|5431.9|5425.9|5438|5432|5423.2|5417.2|387
1686756300000|2023-06-14 15:25:00|5432|5426|5425.6|5419.6|5440.7|5434.7|5424.2|5418.2|263
1686756600000|2023-06-14 15:30:00|5425.2|5419.2|5432|5426|5432|5426|5417.6|5411.6|847
1686756900000|2023-06-14 15:35:00|5432.1|5426.1|5434.5|5428.5|5453|5447|5432.1|5426.1|626
1686757200000|2023-06-14 15:40:00|5434.2|5428.2|5453.4|5447.4|5455.4|5449.4|5426.9|5420.9|305
1686757500000|2023-06-14 15:45:00|5454|5448|5437.4|5431.4|5454.8|5448.8|5437.4|5431.4|193
1686757800000|2023-06-14 15:50:00|5437.8|5431.8|5427.4|5421.4|5438.8|5432.8|5422|5416|204
1686758100000|2023-06-14 15:55:00|5427|5421|5427.7|5421.7|5434.8|5428.8|5423.5|5417.5|214
1686758400000|2023-06-14 16:00:00|5427.6|5421.6|5430.6|5424.6|5433.7|5427.7|5425.7|5419.7|157
1686758700000|2023-06-14 16:05:00|5430.7|5424.7|5432.6|5426.6|5439.9|5433.9|5428.9|5422.9|326
1686759000000|2023-06-14 16:10:00|5433|5427|5453.7|5447.7|5453.7|5447.7|5430.5|5424.5|307
1686759300000|2023-06-14 16:15:00|5453.3|5447.3|5457.5|5451.5|5468.8|5462.8|5453.3|5447.3|349
1686759600000|2023-06-14 16:20:00|5457.1|5451.1|5471|5465|5472.1|5466.1|5453|5447|196
1686759900000|2023-06-14 16:25:00|5472|5466|5476.1|5470.1|5500.6|5494.6|5472|5466|673
1686760200000|2023-06-14 16:30:00|5476|5470|5481.5|5475.5|5487.2|5481.2|5474.7|5468.7|441
1686760500000|2023-06-14 16:35:00|5482.5|5476.5|5497.6|5491.6|5499|5493|5482|5476|270
1686760800000|2023-06-14 16:40:00|5498.2|5492.2|5507.5|5501.5|5513.6|5507.6|5497.6|5491.6|564
1686761100000|2023-06-14 16:45:00|5507.9|5501.9|5542.1|5536.1|5554.9|5548.9|5505.1|5499.1|983
1686761400000|2023-06-14 16:50:00|5542|5536|5552.6|5546.6|5559.8|5553.8|5537.6|5531.6|819
1686761700000|2023-06-14 16:55:00|5552.7|5546.7|5559.6|5553.6|5585.2|5579.2|5547.2|5541.2|1308
1686762000000|2023-06-14 17:00:00|5559.5|5553.5|5551.8|5545.8|5569.3|5563.3|5544.1|5538.1|757
1686762300000|2023-06-14 17:05:00|5551.7|5545.7|5544.5|5538.5|5551.7|5545.7|5534.6|5528.6|359
1686762600000|2023-06-14 17:10:00|5544.4|5538.4|5529.4|5523.4|5544.4|5538.4|5520.8|5514.8|478
1686762900000|2023-06-14 17:15:00|5529.8|5523.8|5531.2|5525.2|5535.2|5529.2|5522.6|5516.6|424
1686763200000|2023-06-14 17:20:00|5531.3|5525.3|5520.4|5514.4|5531.7|5525.7|5520|5514|263
1686763500000|2023-06-14 17:25:00|5520.9|5514.9|5518.1|5512.1|5522|5516|5514.9|5508.9|359
1686763800000|2023-06-14 17:30:00|5518|5512|5517.2|5511.2|5521|5515|5513.3|5507.3|255
1686764100000|2023-06-14 17:35:00|5516.8|5510.8|5510.9|5504.9|5517.3|5511.3|5507.4|5501.4|331
1686764400000|2023-06-14 17:40:00|5511|5505|5499.3|5493.3|5511|5505|5499.2|5493.2|382
1686764700000|2023-06-14 17:45:00|5499.2|5493.2|5494.3|5488.3|5501.3|5495.3|5488.3|5482.3|360
1686765000000|2023-06-14 17:50:00|5494.4|5488.4|5493|5487|5498.4|5492.4|5483.4|5477.4|425
1686765300000|2023-06-14 17:55:00|5493.4|5487.4|5508.2|5502.2|5508.2|5502.2|5488.2|5482.2|388
1686765600000|2023-06-14 18:00:00|5509.2|5503.2|5498|5492|5509.6|5503.6|5497.9|5491.9|485
1686765900000|2023-06-14 18:05:00|5497.9|5491.9|5493.3|5487.3|5502.6|5496.6|5486.7|5480.7|586
1686766200000|2023-06-14 18:10:00|5493.7|5487.7|5514.4|5508.4|5519|5513|5493.7|5487.7|1759
1686766500000|2023-06-14 18:15:00|5513.9|5507.9|5515.2|5509.2|5521.3|5515.3|5510.9|5504.9|650
1686787200000|2023-06-15 00:00:00|5519.6|5513.6|5511.4|5505.4|5520.9|5514.9|5510.4|5504.4|152
1686787500000|2023-06-15 00:05:00|5511.9|5505.9|5509.8|5503.8|5514.5|5508.5|5508.9|5502.9|73
1686787800000|2023-06-15 00:10:00|5509.9|5503.9|5515.9|5509.9|5518.1|5512.1|5504.8|5498.8|57
1686788100000|2023-06-15 00:15:00|5516|5510|5520.4|5514.4|5521.9|5515.9|5515.5|5509.5|79
1686788400000|2023-06-15 00:20:00|5520.5|5514.5|5518|5512|5521|5515|5516.4|5510.4|140
1686788700000|2023-06-15 00:25:00|5518.2|5512.2|5528.4|5522.4|5528.9|5522.9|5518.2|5512.2|42
1686789000000|2023-06-15 00:30:00|5528.3|5522.3|5527.4|5521.4|5528.3|5522.3|5525.4|5519.4|12
1686789300000|2023-06-15 00:35:00|5527.9|5521.9|5526.8|5520.8|5530.4|5524.4|5526.8|5520.8|13
1686789600000|2023-06-15 00:40:00|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5524.8|5518.8|4
1686789900000|2023-06-15 00:45:00|5525.8|5519.8|5524.3|5518.3|5526.3|5520.3|5524.3|5518.3|5
1686790200000|2023-06-15 00:50:00|5524.2|5518.2|5521.3|5515.3|5524.2|5518.2|5516.2|5510.2|34
1686790500000|2023-06-15 00:55:00|5520.8|5514.8|5519.3|5513.3|5520.8|5514.8|5518.3|5512.3|4
1686790800000|2023-06-15 01:00:00|5518.8|5512.8|5513.4|5507.4|5521.3|5515.3|5511.6|5505.6|23
1686791100000|2023-06-15 01:05:00|5515.9|5509.9|5516.8|5510.8|5517.8|5511.8|5514.8|5508.8|5
1686791400000|2023-06-15 01:10:00|5516.7|5510.7|5511|5505|5516.8|5510.8|5507.6|5501.6|8
1686791700000|2023-06-15 01:15:00|5511.5|5505.5|5519.3|5513.3|5519.4|5513.4|5511.5|5505.5|13
1686792000000|2023-06-15 01:20:00|5518.8|5512.8|5513.2|5507.2|5519.4|5513.4|5513.2|5507.2|2
1686792300000|2023-06-15 01:25:00|5513.3|5507.3|5509.7|5503.7|5514.3|5508.3|5509.3|5503.3|2
1686792600000|2023-06-15 01:30:00|5508|5502|5517.3|5511.3|5519.3|5513.3|5508|5502|15
1686792900000|2023-06-15 01:35:00|5516.8|5510.8|5514.5|5508.5|5520.3|5514.3|5512.8|5506.8|5
1686793200000|2023-06-15 01:40:00|5513.5|5507.5|5511.8|5505.8|5516|5510|5509.3|5503.3|19
1686793500000|2023-06-15 01:45:00|5511.7|5505.7|5511.8|5505.8|5515.9|5509.9|5510.2|5504.2|8
1686793800000|2023-06-15 01:50:00|5511.3|5505.3|5512.4|5506.4|5515.9|5509.9|5511.3|5505.3|6
1686794100000|2023-06-15 01:55:00|5512.9|5506.9|5512.9|5506.9|5517.4|5511.4|5511|5505|28
1686794400000|2023-06-15 02:00:00|5512.2|5506.2|5514.8|5508.8|5515.3|5509.3|5509.3|5503.3|23
1686794700000|2023-06-15 02:05:00|5514.3|5508.3|5510.8|5504.8|5516.8|5510.8|5510.8|5504.8|8
1686795000000|2023-06-15 02:10:00|5510.7|5504.7|5507.3|5501.3|5510.7|5504.7|5506.2|5500.2|3
1686795300000|2023-06-15 02:15:00|5507.2|5501.2|5509.3|5503.3|5510.8|5504.8|5506.7|5500.7|16
1686795600000|2023-06-15 02:20:00|5510.1|5504.1|5509.7|5503.7|5512.3|5506.3|5509.3|5503.3|7
1686795900000|2023-06-15 02:25:00|5509.2|5503.2|5510.2|5504.2|5510.8|5504.8|5509.2|5503.2|1
1686796200000|2023-06-15 02:30:00|5509.7|5503.7|5504.8|5498.8|5510.8|5504.8|5502.2|5496.2|19
1686796500000|2023-06-15 02:35:00|5504.7|5498.7|5503.5|5497.5|5505.9|5499.9|5501.3|5495.3|11
1686796800000|2023-06-15 02:40:00|5503.9|5497.9|5505.2|5499.2|5507.3|5501.3|5503.5|5497.5|12
1686797100000|2023-06-15 02:45:00|5505.1|5499.1|5507.2|5501.2|5507.5|5501.5|5504.2|5498.2|14
1686797400000|2023-06-15 02:50:00|5507.7|5501.7|5510.8|5504.8|5513.9|5507.9|5507.7|5501.7|28
1686797700000|2023-06-15 02:55:00|5509.9|5503.9|5508.9|5502.9|5511.4|5505.4|5508.9|5502.9|4
1686798000000|2023-06-15 03:00:00|5509.1|5503.1|5508.9|5502.9|5509.5|5503.5|5505.8|5499.8|2
1686798300000|2023-06-15 03:05:00|5508.8|5502.8|5506.5|5500.5|5508.8|5502.8|5505.4|5499.4|7
1686798600000|2023-06-15 03:10:00|5507.1|5501.1|5509.5|5503.5|5509.5|5503.5|5506.9|5500.9|11
1686798900000|2023-06-15 03:15:00|5510.5|5504.5|5512.9|5506.9|5514|5508|5510.5|5504.5|8
1686799200000|2023-06-15 03:20:00|5513.9|5507.9|5517.9|5511.9|5517.9|5511.9|5513.5|5507.5|8
1686799500000|2023-06-15 03:25:00|5517.8|5511.8|5520|5514|5521.5|5515.5|5517.4|5511.4|11
1686799800000|2023-06-15 03:30:00|5520.4|5514.4|5522.7|5516.7|5522.8|5516.8|5520.4|5514.4|8
1686800100000|2023-06-15 03:35:00|5522.8|5516.8|5520.5|5514.5|5524.1|5518.1|5520.5|5514.5|6
1686800400000|2023-06-15 03:40:00|5520.9|5514.9|5521|5515|5522.1|5516.1|5520.8|5514.8|4
1686800700000|2023-06-15 03:45:00|5520.5|5514.5|5517|5511|5520.5|5514.5|5515.9|5509.9|2
1686801000000|2023-06-15 03:50:00|5517.4|5511.4|5518.5|5512.5|5519|5513|5516.8|5510.8|2
1686801300000|2023-06-15 03:55:00|5518|5512|5517.9|5511.9|5519|5513|5517.9|5511.9|3
1686801600000|2023-06-15 04:00:00|5518.1|5512.1|5512.4|5506.4|5518.1|5512.1|5512.4|5506.4|4
1686801900000|2023-06-15 04:05:00|5512|5506|5511.6|5505.6|5512|5506|5510.4|5504.4|4
1686802200000|2023-06-15 04:10:00|5512.1|5506.1|5512|5506|5512.1|5506.1|5510.4|5504.4|3
1686802500000|2023-06-15 04:15:00|5512.1|5506.1|5511|5505|5512.1|5506.1|5510.4|5504.4|3
1686802800000|2023-06-15 04:20:00|5510.5|5504.5|5510.4|5504.4|5511.6|5505.6|5510.4|5504.4|1
1686803100000|2023-06-15 04:25:00|5511|5505|5511.1|5505.1|5511.6|5505.6|5510.5|5504.5|7
1686803400000|2023-06-15 04:30:00|5511|5505|5517.9|5511.9|5519.1|5513.1|5510.5|5504.5|15
1686803700000|2023-06-15 04:35:00|5518.1|5512.1|5516.1|5510.1|5518.1|5512.1|5514.4|5508.4|5
1686804000000|2023-06-15 04:40:00|5516|5510|5518.5|5512.5|5520.8|5514.8|5516|5510|9
1686804300000|2023-06-15 04:45:00|5518.9|5512.9|5518.4|5512.4|5519.9|5513.9|5517.9|5511.9|6
1686804600000|2023-06-15 04:50:00|5519.9|5513.9|5520|5514|5520|5514|5518.1|5512.1|6
1686804900000|2023-06-15 04:55:00|5519.4|5513.4|5518.4|5512.4|5521.4|5515.4|5518.4|5512.4|15
1686805200000|2023-06-15 05:00:00|5518|5512|5514.4|5508.4|5519|5513|5514.3|5508.3|6
1686805500000|2023-06-15 05:05:00|5513.9|5507.9|5514.4|5508.4|5515|5509|5512.3|5506.3|5
1686805800000|2023-06-15 05:10:00|5514.5|5508.5|5511.9|5505.9|5514.9|5508.9|5511|5505|4
1686806100000|2023-06-15 05:15:00|5512.3|5506.3|5518.4|5512.4|5518.4|5512.4|5512.3|5506.3|5
1686806400000|2023-06-15 05:20:00|5518.5|5512.5|5518.4|5512.4|5518.5|5512.5|5516.4|5510.4|7
1686806700000|2023-06-15 05:25:00|5518.5|5512.5|5524.6|5518.6|5524.6|5518.6|5518.5|5512.5|12
1686807000000|2023-06-15 05:30:00|5530.6|5524.6|5541.4|5535.4|5542.1|5536.1|5530.6|5524.6|113
1686807300000|2023-06-15 05:35:00|5541.5|5535.5|5550.5|5544.5|5551.4|5545.4|5539.5|5533.5|92
1686807600000|2023-06-15 05:40:00|5551.4|5545.4|5554.7|5548.7|5555.7|5549.7|5550.7|5544.7|37
1686807900000|2023-06-15 05:45:00|5554.2|5548.2|5553.6|5547.6|5555.2|5549.2|5552.1|5546.1|16
1686808200000|2023-06-15 05:50:00|5552.7|5546.7|5559.5|5553.5|5561.4|5555.4|5552.1|5546.1|32
1686808500000|2023-06-15 05:55:00|5559.4|5553.4|5561.9|5555.9|5562.9|5556.9|5558.1|5552.1|21
1686808800000|2023-06-15 06:00:00|5561.8|5555.8|5558|5552|5563.5|5557.5|5558|5552|27
1686809100000|2023-06-15 06:05:00|5558.4|5552.4|5559.3|5553.3|5562.5|5556.5|5558.3|5552.3|55
1686809400000|2023-06-15 06:10:00|5559.2|5553.2|5556.5|5550.5|5559.3|5553.3|5552.4|5546.4|81
1686809700000|2023-06-15 06:15:00|5556.9|5550.9|5549.9|5543.9|5557|5551|5549.4|5543.4|39
1686810000000|2023-06-15 06:20:00|5550.4|5544.4|5554|5548|5554.1|5548.1|5545.3|5539.3|115
1686810300000|2023-06-15 06:25:00|5554.4|5548.4|5552.9|5546.9|5555.9|5549.9|5550.8|5544.8|41
1686810600000|2023-06-15 06:30:00|5553.4|5547.4|5553.8|5547.8|5558.9|5552.9|5551.4|5545.4|41
1686810900000|2023-06-15 06:35:00|5553.3|5547.3|5549.8|5543.8|5555.8|5549.8|5549.8|5543.8|36
1686811200000|2023-06-15 06:40:00|5549.3|5543.3|5539.9|5533.9|5550.3|5544.3|5536.6|5530.6|167
1686811500000|2023-06-15 06:45:00|5541.5|5535.5|5540|5534|5543.1|5537.1|5536.8|5530.8|48
1686811800000|2023-06-15 06:50:00|5541|5535|5542.5|5536.5|5544|5538|5538.8|5532.8|14
1686812100000|2023-06-15 06:55:00|5542.1|5536.1|5539|5533|5545.5|5539.5|5537.4|5531.4|35
1686812400000|2023-06-15 07:00:00|5539.4|5533.4|5529.8|5523.8|5539.4|5533.4|5528.9|5522.9|38
1686812700000|2023-06-15 07:05:00|5529.6|5523.6|5529.8|5523.8|5530.2|5524.2|5522.7|5516.7|32
1686813000000|2023-06-15 07:10:00|5528.9|5522.9|5529.6|5523.6|5535.8|5529.8|5527.8|5521.8|42
1686813300000|2023-06-15 07:15:00|5530|5524|5533.3|5527.3|5534.4|5528.4|5529|5523|15
1686813600000|2023-06-15 07:20:00|5532.9|5526.9|5526.9|5520.9|5532.9|5526.9|5526.8|5520.8|8
1686813900000|2023-06-15 07:25:00|5527.3|5521.3|5525.8|5519.8|5527.3|5521.3|5522.7|5516.7|49
1686814200000|2023-06-15 07:30:00|5525.7|5519.7|5531.3|5525.3|5531.8|5525.8|5523.5|5517.5|32
1686814500000|2023-06-15 07:35:00|5529.3|5523.3|5523.8|5517.8|5529.3|5523.3|5518.5|5512.5|82
1686814800000|2023-06-15 07:40:00|5523.9|5517.9|5523.9|5517.9|5527.9|5521.9|5523.3|5517.3|92
1686815100000|2023-06-15 07:45:00|5523.4|5517.4|5526.4|5520.4|5530.8|5524.8|5523.3|5517.3|21
1686815400000|2023-06-15 07:50:00|5526.9|5520.9|5529|5523|5529.3|5523.3|5524.8|5518.8|8
1686815700000|2023-06-15 07:55:00|5528.9|5522.9|5528.9|5522.9|5533.5|5527.5|5525.9|5519.9|38
1686816000000|2023-06-15 08:00:00|5529|5523|5539.9|5533.9|5540.4|5534.4|5527.9|5521.9|23
1686816300000|2023-06-15 08:05:00|5539.5|5533.5|5549.2|5543.2|5552.7|5546.7|5536.3|5530.3|118
1686816600000|2023-06-15 08:10:00|5548.7|5542.7|5550.2|5544.2|5550.3|5544.3|5541.2|5535.2|69
1686816900000|2023-06-15 08:15:00|5549.7|5543.7|5539.3|5533.3|5549.9|5543.9|5538.9|5532.9|78
1686817200000|2023-06-15 08:20:00|5539.7|5533.7|5544.8|5538.8|5545.9|5539.9|5539.3|5533.3|71
1686817500000|2023-06-15 08:25:00|5544.7|5538.7|5542.8|5536.8|5549.5|5543.5|5542.8|5536.8|32
1686817800000|2023-06-15 08:30:00|5544.8|5538.8|5557.1|5551.1|5558.9|5552.9|5543.4|5537.4|51
1686818100000|2023-06-15 08:35:00|5555.7|5549.7|5547.1|5541.1|5555.7|5549.7|5547.1|5541.1|36
1686818400000|2023-06-15 08:40:00|5547.5|5541.5|5549.7|5543.7|5549.7|5543.7|5544.6|5538.6|28
1686818700000|2023-06-15 08:45:00|5549.3|5543.3|5551.3|5545.3|5551.3|5545.3|5547.2|5541.2|30
1686819000000|2023-06-15 08:50:00|5551.2|5545.2|5551.9|5545.9|5555.5|5549.5|5549.9|5543.9|66
1686819300000|2023-06-15 08:55:00|5551.8|5545.8|5548.4|5542.4|5553.9|5547.9|5548.2|5542.2|34
1686819600000|2023-06-15 09:00:00|5548.3|5542.3|5552.8|5546.8|5552.8|5546.8|5547.2|5541.2|39
1686819900000|2023-06-15 09:05:00|5552.9|5546.9|5552.7|5546.7|5553.8|5547.8|5551.7|5545.7|14
1686820200000|2023-06-15 09:10:00|5551.7|5545.7|5553.2|5547.2|5553.2|5547.2|5548|5542|18
1686820500000|2023-06-15 09:15:00|5553.3|5547.3|5554.7|5548.7|5555.6|5549.6|5552.4|5546.4|22
1686820800000|2023-06-15 09:20:00|5555.3|5549.3|5548.7|5542.7|5555.3|5549.3|5547.6|5541.6|21
1686821100000|2023-06-15 09:25:00|5548.2|5542.2|5542.2|5536.2|5548.2|5542.2|5540.1|5534.1|39
1686821400000|2023-06-15 09:30:00|5542.6|5536.6|5545.1|5539.1|5547.1|5541.1|5541.1|5535.1|42
1686821700000|2023-06-15 09:35:00|5546.1|5540.1|5547|5541|5550.8|5544.8|5546.1|5540.1|16
1686822000000|2023-06-15 09:40:00|5547.1|5541.1|5555.1|5549.1|5557.2|5551.2|5543.1|5537.1|56
1686822300000|2023-06-15 09:45:00|5555.6|5549.6|5571.3|5565.3|5572.8|5566.8|5555.1|5549.1|69
1686822600000|2023-06-15 09:50:00|5571.9|5565.9|5555|5549|5574.9|5568.9|5554.5|5548.5|126
1686822900000|2023-06-15 09:55:00|5555.2|5549.2|5559.1|5553.1|5560.3|5554.3|5552.5|5546.5|33
1686823200000|2023-06-15 10:00:00|5559|5553|5553.3|5547.3|5560.3|5554.3|5551.9|5545.9|65
1686823500000|2023-06-15 10:05:00|5554.2|5548.2|5554|5548|5557.5|5551.5|5553.5|5547.5|17
1686823800000|2023-06-15 10:10:00|5553.5|5547.5|5557.8|5551.8|5558.5|5552.5|5553.5|5547.5|24
1686824100000|2023-06-15 10:15:00|5557.9|5551.9|5557.2|5551.2|5562.7|5556.7|5556.3|5550.3|55
1686824400000|2023-06-15 10:20:00|5556.8|5550.8|5553.7|5547.7|5557.2|5551.2|5548.3|5542.3|58
1686824700000|2023-06-15 10:25:00|5554.7|5548.7|5565.3|5559.3|5567.2|5561.2|5551.7|5545.7|77
1686825000000|2023-06-15 10:30:00|5564.2|5558.2|5568.4|5562.4|5569.4|5563.4|5562.1|5556.1|26
1686825300000|2023-06-15 10:35:00|5568.5|5562.5|5569.4|5563.4|5570.5|5564.5|5568.4|5562.4|19
1686825600000|2023-06-15 10:40:00|5569.3|5563.3|5564.1|5558.1|5569.6|5563.6|5564|5558|23
1686825900000|2023-06-15 10:45:00|5564.2|5558.2|5559.1|5553.1|5565.5|5559.5|5559.1|5553.1|10
1686826200000|2023-06-15 10:50:00|5559|5553|5561.5|5555.5|5561.6|5555.6|5557.6|5551.6|13
1686826500000|2023-06-15 10:55:00|5561.1|5555.1|5560.5|5554.5|5565|5559|5560|5554|33
1686826800000|2023-06-15 11:00:00|5560.6|5554.6|5569.7|5563.7|5569.8|5563.8|5560.5|5554.5|18
1686827100000|2023-06-15 11:05:00|5569.5|5563.5|5569|5563|5569.7|5563.7|5568.1|5562.1|53
1686827400000|2023-06-15 11:10:00|5568.9|5562.9|5569.7|5563.7|5571.3|5565.3|5567.2|5561.2|92
1686827700000|2023-06-15 11:15:00|5569.2|5563.2|5574.2|5568.2|5574.2|5568.2|5567.7|5561.7|16
1686828000000|2023-06-15 11:20:00|5574.7|5568.7|5573.1|5567.1|5574.7|5568.7|5569.7|5563.7|16
1686828300000|2023-06-15 11:25:00|5572.7|5566.7|5572.2|5566.2|5574.2|5568.2|5568.6|5562.6|49
1686828600000|2023-06-15 11:30:00|5573.1|5567.1|5575.1|5569.1|5576.2|5570.2|5572.2|5566.2|90
1686828900000|2023-06-15 11:35:00|5576.2|5570.2|5576.7|5570.7|5576.7|5570.7|5570.2|5564.2|58
1686829200000|2023-06-15 11:40:00|5576.8|5570.8|5587.2|5581.2|5590.3|5584.3|5576.7|5570.7|148
1686829500000|2023-06-15 11:45:00|5587.6|5581.6|5599.4|5593.4|5608.1|5602.1|5587.6|5581.6|206
1686829800000|2023-06-15 11:50:00|5599.5|5593.5|5607.4|5601.4|5615.6|5609.6|5599.5|5593.5|125
1686830100000|2023-06-15 11:55:00|5607.3|5601.3|5617.5|5611.5|5622.6|5616.6|5606.8|5600.8|329
1686830400000|2023-06-15 12:00:00|5618.5|5612.5|5620.6|5614.6|5624.6|5618.6|5615.5|5609.5|186
1686830700000|2023-06-15 12:05:00|5620.1|5614.1|5625.9|5619.9|5636.5|5630.5|5619.6|5613.6|473
1686831000000|2023-06-15 12:10:00|5625|5619|5624.9|5618.9|5627.8|5621.8|5620.2|5614.2|173
1686831300000|2023-06-15 12:15:00|5625.4|5619.4|5619.2|5613.2|5628.3|5622.3|5619.2|5613.2|133
1686831600000|2023-06-15 12:20:00|5619.1|5613.1|5625.3|5619.3|5633.9|5627.9|5618.2|5612.2|123
1686831900000|2023-06-15 12:25:00|5624.8|5618.8|5615.8|5609.8|5624.8|5618.8|5611.8|5605.8|186
1686832200000|2023-06-15 12:30:00|5616.5|5610.5|5615.2|5609.2|5618.9|5612.9|5611.7|5605.7|46
1686832500000|2023-06-15 12:35:00|5614.8|5608.8|5616.3|5610.3|5620|5614|5612.2|5606.2|182
1686832800000|2023-06-15 12:40:00|5615.9|5609.9|5618.1|5612.1|5620.1|5614.1|5614.1|5608.1|82
1686835800000|2023-06-15 13:30:00|5630.4|5624.4|5616.4|5610.4|5659|5653|5605.8|5599.8|1569
1686836100000|2023-06-15 13:35:00|5616.8|5610.8|5610.9|5604.9|5618.8|5612.8|5598.3|5592.3|787
1686836400000|2023-06-15 13:40:00|5609.9|5603.9|5610.3|5604.3|5613.9|5607.9|5592.9|5586.9|678
1686836700000|2023-06-15 13:45:00|5610.5|5604.5|5621.9|5615.9|5623.9|5617.9|5605|5599|547
1686837000000|2023-06-15 13:50:00|5622.9|5616.9|5603.9|5597.9|5635.9|5629.9|5601.9|5595.9|807
1686837300000|2023-06-15 13:55:00|5606.9|5600.9|5607|5601|5623.6|5617.6|5605.4|5599.4|454
1686837600000|2023-06-15 14:00:00|5607.4|5601.4|5617.3|5611.3|5627.3|5621.3|5604.4|5598.4|492
1686837900000|2023-06-15 14:05:00|5617.1|5611.1|5624.7|5618.7|5626.7|5620.7|5609.2|5603.2|505
1686838200000|2023-06-15 14:10:00|5625.7|5619.7|5609.8|5603.8|5636.6|5630.6|5606.2|5600.2|666
1686838500000|2023-06-15 14:15:00|5608.7|5602.7|5651.2|5645.2|5657.3|5651.3|5607.8|5601.8|758
1686838800000|2023-06-15 14:20:00|5650.6|5644.6|5641.1|5635.1|5667.8|5661.8|5638|5632|856
1686839100000|2023-06-15 14:25:00|5641|5635|5616.1|5610.1|5643.8|5637.8|5613.2|5607.2|561
1686839400000|2023-06-15 14:30:00|5616.5|5610.5|5629.6|5623.6|5632|5626|5613.1|5607.1|489
1686839700000|2023-06-15 14:35:00|5631.6|5625.6|5626.1|5620.1|5635.7|5629.7|5625.4|5619.4|445
1686840000000|2023-06-15 14:40:00|5626.5|5620.5|5649.5|5643.5|5650.1|5644.1|5624.6|5618.6|605
1686840300000|2023-06-15 14:45:00|5649.3|5643.3|5660.2|5654.2|5663.4|5657.4|5648.9|5642.9|542
1686840600000|2023-06-15 14:50:00|5661.6|5655.6|5653.6|5647.6|5673.4|5667.4|5649.8|5643.8|764
1686840900000|2023-06-15 14:55:00|5653.8|5647.8|5649.2|5643.2|5661.1|5655.1|5646.8|5640.8|459
1686841200000|2023-06-15 15:00:00|5648.7|5642.7|5659.4|5653.4|5661.8|5655.8|5648.3|5642.3|316
1686841500000|2023-06-15 15:05:00|5659.9|5653.9|5666.3|5660.3|5671.2|5665.2|5655.9|5649.9|405
1686841800000|2023-06-15 15:10:00|5667|5661|5675.1|5669.1|5676.2|5670.2|5656.2|5650.2|479
1686842100000|2023-06-15 15:15:00|5674.7|5668.7|5690.9|5684.9|5691.9|5685.9|5673.2|5667.2|719
1686842400000|2023-06-15 15:20:00|5691.4|5685.4|5685.1|5679.1|5695.5|5689.5|5683.1|5677.1|521
1686842700000|2023-06-15 15:25:00|5685.2|5679.2|5680.1|5674.1|5686.6|5680.6|5676.5|5670.5|329
1686843000000|2023-06-15 15:30:00|5680.6|5674.6|5684.4|5678.4|5693|5687|5677|5671|545
1686843300000|2023-06-15 15:35:00|5684.8|5678.8|5690.9|5684.9|5695.9|5689.9|5680.9|5674.9|434
1686843600000|2023-06-15 15:40:00|5691.9|5685.9|5668.6|5662.6|5693.4|5687.4|5665.9|5659.9|866
1686843900000|2023-06-15 15:45:00|5669|5663|5662.2|5656.2|5673.2|5667.2|5657.1|5651.1|424
1686844200000|2023-06-15 15:50:00|5662.6|5656.6|5659.1|5653.1|5662.8|5656.8|5654.3|5648.3|341
1686844500000|2023-06-15 15:55:00|5659.5|5653.5|5653|5647|5659.7|5653.7|5650.7|5644.7|303
1686844800000|2023-06-15 16:00:00|5653.9|5647.9|5689.5|5683.5|5691.2|5685.2|5651.5|5645.5|1465
1686845100000|2023-06-15 16:05:00|5689|5683|5716.9|5710.9|5719.5|5713.5|5685.5|5679.5|625
1686845400000|2023-06-15 16:10:00|5717.3|5711.3|5724.5|5718.5|5726.5|5720.5|5710.9|5704.9|819
1686845700000|2023-06-15 16:15:00|5723.6|5717.6|5735.5|5729.5|5738.1|5732.1|5718.9|5712.9|431
1686846000000|2023-06-15 16:20:00|5735.6|5729.6|5712.7|5706.7|5741.4|5735.4|5712.3|5706.3|650
1686846300000|2023-06-15 16:25:00|5714.1|5708.1|5720.7|5714.7|5722.1|5716.1|5705.7|5699.7|375
1686846600000|2023-06-15 16:30:00|5721.3|5715.3|5710.3|5704.3|5721.7|5715.7|5708.4|5702.4|548
1686846900000|2023-06-15 16:35:00|5710.8|5704.8|5714.3|5708.3|5719.2|5713.2|5708|5702|322
1686847200000|2023-06-15 16:40:00|5714.4|5708.4|5721.7|5715.7|5722.7|5716.7|5708.4|5702.4|398
1686847500000|2023-06-15 16:45:00|5722.2|5716.2|5723.7|5717.7|5733.9|5727.9|5719.2|5713.2|820
1686847800000|2023-06-15 16:50:00|5724.2|5718.2|5716.4|5710.4|5724.2|5718.2|5715.9|5709.9|634
1686848100000|2023-06-15 16:55:00|5716.7|5710.7|5717.4|5711.4|5718.9|5712.9|5711.2|5705.2|309
1686848400000|2023-06-15 17:00:00|5717.8|5711.8|5709.4|5703.4|5719.4|5713.4|5707.4|5701.4|343
1686848700000|2023-06-15 17:05:00|5710.9|5704.9|5711.7|5705.7|5714.4|5708.4|5707.8|5701.8|249
1686849000000|2023-06-15 17:10:00|5711.3|5705.3|5726|5720|5738.4|5732.4|5710.8|5704.8|456
1686849300000|2023-06-15 17:15:00|5727.4|5721.4|5745.1|5739.1|5750.6|5744.6|5726.4|5720.4|575
1686849600000|2023-06-15 17:20:00|5744.6|5738.6|5758.4|5752.4|5760.9|5754.9|5741.9|5735.9|749
1686849900000|2023-06-15 17:25:00|5758.5|5752.5|5760|5754|5765|5759|5758|5752|485
1686850200000|2023-06-15 17:30:00|5761.5|5755.5|5766.7|5760.7|5775.1|5769.1|5761|5755|571
1686850500000|2023-06-15 17:35:00|5767.2|5761.2|5784.9|5778.9|5786.5|5780.5|5767.1|5761.1|792
1686850800000|2023-06-15 17:40:00|5785.3|5779.3|5800.9|5794.9|5806.5|5800.5|5785.3|5779.3|977
1686851100000|2023-06-15 17:45:00|5800.8|5794.8|5784.2|5778.2|5802.8|5796.8|5783.2|5777.2|1051
1686851400000|2023-06-15 17:50:00|5784|5778|5782.7|5776.7|5794.2|5788.2|5779.2|5773.2|725
1686851700000|2023-06-15 17:55:00|5782.5|5776.5|5773.6|5767.6|5787.8|5781.8|5773.1|5767.1|619
1686852000000|2023-06-15 18:00:00|5773.5|5767.5|5764.3|5758.3|5773.5|5767.5|5760|5754|800
1686852300000|2023-06-15 18:05:00|5763.8|5757.8|5758.5|5752.5|5774.2|5768.2|5758.5|5752.5|705
1686852600000|2023-06-15 18:10:00|5758|5752|5763.9|5757.9|5768.7|5762.7|5755.7|5749.7|1333
1686852900000|2023-06-15 18:15:00|5764|5758|5764.2|5758.2|5766.6|5760.6|5754.7|5748.7|737
1686873600000|2023-06-16 00:00:00|5764.3|5758.3|5771.8|5765.8|5775.3|5769.3|5764.1|5758.1|128
1686873900000|2023-06-16 00:05:00|5771.3|5765.3|5775.4|5769.4|5778.6|5772.6|5770.7|5764.7|86
1686874200000|2023-06-16 00:10:00|5774.9|5768.9|5773.4|5767.4|5779.9|5773.9|5771|5765|31
1686874500000|2023-06-16 00:15:00|5774|5768|5771.8|5765.8|5776|5770|5770.3|5764.3|28
1686874800000|2023-06-16 00:20:00|5772.3|5766.3|5770.8|5764.8|5775.3|5769.3|5768.2|5762.2|28
1686875100000|2023-06-16 00:25:00|5768.3|5762.3|5767.8|5761.8|5770.8|5764.8|5766.2|5760.2|16
1686875400000|2023-06-16 00:30:00|5767.9|5761.9|5769.7|5763.7|5771|5765|5767.7|5761.7|12
1686875700000|2023-06-16 00:35:00|5768.8|5762.8|5772.8|5766.8|5774.8|5768.8|5768.3|5762.3|8
1686876000000|2023-06-16 00:40:00|5773.3|5767.3|5774.8|5768.8|5775.3|5769.3|5772.3|5766.3|2
1686876300000|2023-06-16 00:45:00|5775.2|5769.2|5779.8|5773.8|5779.8|5773.8|5775.2|5769.2|15
1686876600000|2023-06-16 00:50:00|5779.2|5773.2|5779.3|5773.3|5779.3|5773.3|5775.3|5769.3|9
1686876900000|2023-06-16 00:55:00|5779.2|5773.2|5780.9|5774.9|5781.6|5775.6|5775.9|5769.9|37
1686877200000|2023-06-16 01:00:00|5780.4|5774.4|5793.4|5787.4|5795.4|5789.4|5778.9|5772.9|67
1686877500000|2023-06-16 01:05:00|5793.1|5787.1|5789.8|5783.8|5794.5|5788.5|5787.9|5781.9|35
1686877800000|2023-06-16 01:10:00|5789.4|5783.4|5788.2|5782.2|5791.7|5785.7|5785.2|5779.2|24
1686878100000|2023-06-16 01:15:00|5787.7|5781.7|5788.5|5782.5|5789.8|5783.8|5781.7|5775.7|43
1686878400000|2023-06-16 01:20:00|5789.4|5783.4|5791.8|5785.8|5792.6|5786.6|5784.5|5778.5|86
1686878700000|2023-06-16 01:25:00|5792.3|5786.3|5794.8|5788.8|5796.8|5790.8|5790.7|5784.7|27
1686879000000|2023-06-16 01:30:00|5794.3|5788.3|5791.3|5785.3|5794.4|5788.4|5789.2|5783.2|14
1686879300000|2023-06-16 01:35:00|5791.4|5785.4|5790.7|5784.7|5794.7|5788.7|5789.7|5783.7|5
1686879600000|2023-06-16 01:40:00|5791.1|5785.1|5795.1|5789.1|5795.1|5789.1|5789.7|5783.7|1
1686879900000|2023-06-16 01:45:00|5795.6|5789.6|5800.8|5794.8|5801.3|5795.3|5795.6|5789.6|18
1686880200000|2023-06-16 01:50:00|5800.7|5794.7|5799.5|5793.5|5801.1|5795.1|5796.6|5790.6|18
1686880500000|2023-06-16 01:55:00|5800|5794|5801.5|5795.5|5801.6|5795.6|5798.1|5792.1|4
1686880800000|2023-06-16 02:00:00|5802.1|5796.1|5797.6|5791.6|5802.1|5796.1|5797.6|5791.6|7
1686881100000|2023-06-16 02:05:00|5797.5|5791.5|5796.1|5790.1|5801.4|5795.4|5795.5|5789.5|22
1686881400000|2023-06-16 02:10:00|5796|5790|5800.1|5794.1|5801.4|5795.4|5794.4|5788.4|14
1686881700000|2023-06-16 02:15:00|5800|5794|5801|5795|5801.6|5795.6|5798.4|5792.4|9
1686882000000|2023-06-16 02:20:00|5800.6|5794.6|5802.5|5796.5|5803.1|5797.1|5799.4|5793.4|17
1686882300000|2023-06-16 02:25:00|5802.6|5796.6|5806.3|5800.3|5810.8|5804.8|5802.1|5796.1|79
1686882600000|2023-06-16 02:30:00|5806|5800|5806.4|5800.4|5807.6|5801.6|5803.4|5797.4|18
1686882900000|2023-06-16 02:35:00|5806.5|5800.5|5810.1|5804.1|5810.5|5804.5|5806.5|5800.5|27
1686883200000|2023-06-16 02:40:00|5810.2|5804.2|5809.1|5803.1|5811|5805|5808.5|5802.5|31
1686883500000|2023-06-16 02:45:00|5809.5|5803.5|5807.6|5801.6|5809.8|5803.8|5804.1|5798.1|62
1686883800000|2023-06-16 02:50:00|5807.1|5801.1|5814.6|5808.6|5814.6|5808.6|5806.6|5800.6|21
1686884100000|2023-06-16 02:55:00|5814.7|5808.7|5819|5813|5820.1|5814.1|5814.6|5808.6|34
1686884400000|2023-06-16 03:00:00|5819.1|5813.1|5821|5815|5823|5817|5819|5813|36
1686884700000|2023-06-16 03:05:00|5821.5|5815.5|5822.4|5816.4|5824.5|5818.5|5818.9|5812.9|64
1686885000000|2023-06-16 03:10:00|5822.9|5816.9|5829.4|5823.4|5830.9|5824.9|5822.9|5816.9|36
1686885300000|2023-06-16 03:15:00|5829.9|5823.9|5830.2|5824.2|5831.9|5825.9|5828.9|5822.9|23
1686885600000|2023-06-16 03:20:00|5830.7|5824.7|5835.1|5829.1|5837.3|5831.3|5830.2|5824.2|71
1686885900000|2023-06-16 03:25:00|5834.6|5828.6|5833.5|5827.5|5835.2|5829.2|5832|5826|25
1686886200000|2023-06-16 03:30:00|5833.6|5827.6|5821.2|5815.2|5834.5|5828.5|5820.1|5814.1|45
1686886500000|2023-06-16 03:35:00|5820.6|5814.6|5820|5814|5822.1|5816.1|5820|5814|8
1686886800000|2023-06-16 03:40:00|5820.1|5814.1|5815.7|5809.7|5820.7|5814.7|5812.2|5806.2|30
1686887100000|2023-06-16 03:45:00|5816.2|5810.2|5817.2|5811.2|5818.2|5812.2|5815.2|5809.2|1
1686887400000|2023-06-16 03:50:00|5817.1|5811.1|5817.1|5811.1|5817.6|5811.6|5816.1|5810.1|3
1686887700000|2023-06-16 03:55:00|5817.6|5811.6|5817.5|5811.5|5818.6|5812.6|5817.1|5811.1|3
1686888000000|2023-06-16 04:00:00|5817.1|5811.1|5814|5808|5817.7|5811.7|5814|5808|3
1686888300000|2023-06-16 04:05:00|5814.1|5808.1|5813|5807|5816.6|5810.6|5811|5805|16
1686888600000|2023-06-16 04:10:00|5815|5809|5810.4|5804.4|5817|5811|5810.4|5804.4|31
1686888900000|2023-06-16 04:15:00|5809.5|5803.5|5812.2|5806.2|5812.8|5806.8|5809.5|5803.5|17
1686889200000|2023-06-16 04:20:00|5811.9|5805.9|5813.1|5807.1|5813.9|5807.9|5811.9|5805.9|4
1686889500000|2023-06-16 04:25:00|5813.2|5807.2|5813.1|5807.1|5814.7|5808.7|5808|5802|47
1686889800000|2023-06-16 04:30:00|5812.1|5806.1|5814.3|5808.3|5815.7|5809.7|5812.1|5806.1|0
1686890100000|2023-06-16 04:35:00|5814.4|5808.4|5815.1|5809.1|5816.7|5810.7|5814.3|5808.3|9
1686890400000|2023-06-16 04:40:00|5815|5809|5812.1|5806.1|5815.3|5809.3|5812.1|5806.1|3
1686890700000|2023-06-16 04:45:00|5811.7|5805.7|5808|5802|5812.1|5806.1|5806.9|5800.9|34
1686891000000|2023-06-16 04:50:00|5808.9|5802.9|5809.3|5803.3|5809.3|5803.3|5805|5799|27
1686891300000|2023-06-16 04:55:00|5810.3|5804.3|5809.3|5803.3|5810.3|5804.3|5807.8|5801.8|9
1686891600000|2023-06-16 05:00:00|5809.2|5803.2|5808.4|5802.4|5809.8|5803.8|5805.9|5799.9|25
1686891900000|2023-06-16 05:05:00|5807.9|5801.9|5809.7|5803.7|5812.8|5806.8|5807.9|5801.9|23
1686892200000|2023-06-16 05:10:00|5807.7|5801.7|5805.1|5799.1|5808.7|5802.7|5803.6|5797.6|17
1686892500000|2023-06-16 05:15:00|5804.5|5798.5|5805.1|5799.1|5805.6|5799.6|5802.6|5796.6|8
1686892800000|2023-06-16 05:20:00|5805|5799|5806.5|5800.5|5806.5|5800.5|5804.1|5798.1|7
1686893100000|2023-06-16 05:25:00|5806.6|5800.6|5809.4|5803.4|5812.9|5806.9|5806.6|5800.6|25
1686893400000|2023-06-16 05:30:00|5809.9|5803.9|5812.9|5806.9|5812.9|5806.9|5806.4|5800.4|31
1686893700000|2023-06-16 05:35:00|5813|5807|5819.7|5813.7|5825.2|5819.2|5812.3|5806.3|63
1686894000000|2023-06-16 05:40:00|5819.6|5813.6|5817.7|5811.7|5825|5819|5816.2|5810.2|23
1686894300000|2023-06-16 05:45:00|5817.8|5811.8|5825.7|5819.7|5826.7|5820.7|5816.7|5810.7|33
1686894600000|2023-06-16 05:50:00|5826.7|5820.7|5829.1|5823.1|5833.5|5827.5|5825.2|5819.2|106
1686894900000|2023-06-16 05:55:00|5829.6|5823.6|5828.1|5822.1|5829.6|5823.6|5825|5819|32
1686895200000|2023-06-16 06:00:00|5828.5|5822.5|5830.9|5824.9|5831.3|5825.3|5826|5820|38
1686895500000|2023-06-16 06:05:00|5831.3|5825.3|5839.9|5833.9|5840.6|5834.6|5830.3|5824.3|26
1686895800000|2023-06-16 06:10:00|5841.5|5835.5|5843.9|5837.9|5844.4|5838.4|5839|5833|41
1686896100000|2023-06-16 06:15:00|5843.8|5837.8|5855.8|5849.8|5859.3|5853.3|5841.8|5835.8|131
1686896400000|2023-06-16 06:20:00|5855.9|5849.9|5845.4|5839.4|5856.3|5850.3|5844|5838|41
1686896700000|2023-06-16 06:25:00|5844.5|5838.5|5852.4|5846.4|5854.4|5848.4|5843.4|5837.4|82
1686897000000|2023-06-16 06:30:00|5851.9|5845.9|5838.4|5832.4|5851.9|5845.9|5837.4|5831.4|81
1686897300000|2023-06-16 06:35:00|5838.5|5832.5|5830.9|5824.9|5839.5|5833.5|5830.9|5824.9|21
1686897600000|2023-06-16 06:40:00|5830|5824|5825|5819|5832.9|5826.9|5822.9|5816.9|28
1686897900000|2023-06-16 06:45:00|5825.4|5819.4|5831|5825|5832|5826|5825|5819|15
1686898200000|2023-06-16 06:50:00|5830.5|5824.5|5834.9|5828.9|5835.3|5829.3|5829.3|5823.3|30
1686898500000|2023-06-16 06:55:00|5834.8|5828.8|5837.8|5831.8|5845.3|5839.3|5832.8|5826.8|34
1686898800000|2023-06-16 07:00:00|5837.4|5831.4|5840.5|5834.5|5841|5835|5835.3|5829.3|24
1686899100000|2023-06-16 07:05:00|5840.9|5834.9|5842.8|5836.8|5842.8|5836.8|5835.4|5829.4|35
1686899400000|2023-06-16 07:10:00|5842.3|5836.3|5837.8|5831.8|5843.7|5837.7|5835.1|5829.1|85
1686899700000|2023-06-16 07:15:00|5839.3|5833.3|5832.8|5826.8|5843.3|5837.3|5831.8|5825.8|65
1686900000000|2023-06-16 07:20:00|5831.6|5825.6|5833.8|5827.8|5837.2|5831.2|5830.2|5824.2|67
1686900300000|2023-06-16 07:25:00|5834.2|5828.2|5834.8|5828.8|5839.8|5833.8|5833.7|5827.7|41
1686900600000|2023-06-16 07:30:00|5834.7|5828.7|5841.2|5835.2|5847.3|5841.3|5833.8|5827.8|122
1686900900000|2023-06-16 07:35:00|5840.7|5834.7|5841.7|5835.7|5843.2|5837.2|5834.3|5828.3|51
1686901200000|2023-06-16 07:40:00|5841.3|5835.3|5841.2|5835.2|5841.7|5835.7|5837.6|5831.6|29
1686901500000|2023-06-16 07:45:00|5840.2|5834.2|5841.2|5835.2|5841.2|5835.2|5836.2|5830.2|34
1686901800000|2023-06-16 07:50:00|5841.1|5835.1|5837.8|5831.8|5841.3|5835.3|5835.2|5829.2|73
1686902100000|2023-06-16 07:55:00|5837.3|5831.3|5835.3|5829.3|5839.3|5833.3|5834.3|5828.3|71
1686902400000|2023-06-16 08:00:00|5835.8|5829.8|5825.3|5819.3|5836.2|5830.2|5823.8|5817.8|95
1686902700000|2023-06-16 08:05:00|5824|5818|5824.5|5818.5|5827.3|5821.3|5822.3|5816.3|51
1686903000000|2023-06-16 08:10:00|5824.3|5818.3|5825.4|5819.4|5830.9|5824.9|5823.5|5817.5|38
1686903300000|2023-06-16 08:15:00|5825.9|5819.9|5832.3|5826.3|5836.4|5830.4|5825.9|5819.9|29
1686903600000|2023-06-16 08:20:00|5832.5|5826.5|5828.9|5822.9|5833.9|5827.9|5826.8|5820.8|27
1686903900000|2023-06-16 08:25:00|5828.5|5822.5|5832|5826|5835.1|5829.1|5828.5|5822.5|26
1686904200000|2023-06-16 08:30:00|5832.1|5826.1|5833.1|5827.1|5835.1|5829.1|5831.6|5825.6|15
1686904500000|2023-06-16 08:35:00|5832.6|5826.6|5839.6|5833.6|5840.6|5834.6|5828.6|5822.6|66
1686904800000|2023-06-16 08:40:00|5839.1|5833.1|5841.6|5835.6|5843.1|5837.1|5838.6|5832.6|38
1686905100000|2023-06-16 08:45:00|5841.2|5835.2|5837.5|5831.5|5843.6|5837.6|5837.5|5831.5|42
1686905400000|2023-06-16 08:50:00|5837.4|5831.4|5837.8|5831.8|5839.9|5833.9|5836.9|5830.9|45
1686905700000|2023-06-16 08:55:00|5837.4|5831.4|5844.7|5838.7|5845.2|5839.2|5837.3|5831.3|37
1686906000000|2023-06-16 09:00:00|5844.8|5838.8|5841.4|5835.4|5847.8|5841.8|5840.4|5834.4|36
1686906300000|2023-06-16 09:05:00|5841.5|5835.5|5840|5834|5845.4|5839.4|5836.5|5830.5|95
1686906600000|2023-06-16 09:10:00|5840.5|5834.5|5833.5|5827.5|5845.4|5839.4|5832.5|5826.5|122
1686906900000|2023-06-16 09:15:00|5834.1|5828.1|5828.7|5822.7|5836.5|5830.5|5824.9|5818.9|54
1686907200000|2023-06-16 09:20:00|5831.7|5825.7|5831.2|5825.2|5833.2|5827.2|5829.4|5823.4|40
1686907500000|2023-06-16 09:25:00|5830.4|5824.4|5833.4|5827.4|5834.8|5828.8|5830.4|5824.4|45
1686907800000|2023-06-16 09:30:00|5833.8|5827.8|5832.8|5826.8|5836.9|5830.9|5829.8|5823.8|93
1686908100000|2023-06-16 09:35:00|5832.9|5826.9|5843.4|5837.4|5843.4|5837.4|5832.9|5826.9|111
1686908400000|2023-06-16 09:40:00|5842.4|5836.4|5845.8|5839.8|5848.4|5842.4|5839.4|5833.4|70
1686908700000|2023-06-16 09:45:00|5846.4|5840.4|5851.4|5845.4|5851.4|5845.4|5844.9|5838.9|91
1686909000000|2023-06-16 09:50:00|5851.8|5845.8|5849.6|5843.6|5853.5|5847.5|5842.2|5836.2|141
1686909300000|2023-06-16 09:55:00|5849.7|5843.7|5844.6|5838.6|5855.2|5849.2|5844.6|5838.6|98
1686909600000|2023-06-16 10:00:00|5844.2|5838.2|5842.6|5836.6|5845.6|5839.6|5837.7|5831.7|87
1686909900000|2023-06-16 10:05:00|5842.2|5836.2|5845.7|5839.7|5846.1|5840.1|5841.2|5835.2|50
1686910200000|2023-06-16 10:10:00|5845.3|5839.3|5845.1|5839.1|5847.2|5841.2|5842.7|5836.7|26
1686910500000|2023-06-16 10:15:00|5844.7|5838.7|5844.7|5838.7|5846.1|5840.1|5839.1|5833.1|39
1686910800000|2023-06-16 10:20:00|5844.5|5838.5|5837.1|5831.1|5844.5|5838.5|5836.1|5830.1|36
1686911100000|2023-06-16 10:25:00|5834.7|5828.7|5834.2|5828.2|5836.1|5830.1|5832.7|5826.7|61
1686911400000|2023-06-16 10:30:00|5833.7|5827.7|5838.9|5832.9|5843.9|5837.9|5833.6|5827.6|142
1686911700000|2023-06-16 10:35:00|5839.3|5833.3|5843.4|5837.4|5847.4|5841.4|5839.3|5833.3|93
1686912000000|2023-06-16 10:40:00|5843.9|5837.9|5845.4|5839.4|5846.4|5840.4|5842.5|5836.5|49
1686912300000|2023-06-16 10:45:00|5844.9|5838.9|5846.8|5840.8|5846.9|5840.9|5842.1|5836.1|40
1686912600000|2023-06-16 10:50:00|5846.3|5840.3|5845.8|5839.8|5849.8|5843.8|5844.8|5838.8|37
1686912900000|2023-06-16 10:55:00|5845.4|5839.4|5851.5|5845.5|5853.4|5847.4|5845.4|5839.4|95
1686913200000|2023-06-16 11:00:00|5851.9|5845.9|5850.2|5844.2|5852.5|5846.5|5845.2|5839.2|91
1686913500000|2023-06-16 11:05:00|5850.1|5844.1|5848.2|5842.2|5853.7|5847.7|5846.6|5840.6|144
1686913800000|2023-06-16 11:10:00|5849.7|5843.7|5850.5|5844.5|5853.4|5847.4|5845.5|5839.5|143
1686914100000|2023-06-16 11:15:00|5850|5844|5852.5|5846.5|5852.5|5846.5|5848.5|5842.5|138
1686914400000|2023-06-16 11:20:00|5852.4|5846.4|5859.5|5853.5|5859.5|5853.5|5849.5|5843.5|64
1686914700000|2023-06-16 11:25:00|5862|5856|5860.4|5854.4|5864.1|5858.1|5857.2|5851.2|100
1686915000000|2023-06-16 11:30:00|5860.3|5854.3|5860.5|5854.5|5864.5|5858.5|5858.5|5852.5|94
1686915300000|2023-06-16 11:35:00|5860.3|5854.3|5860.5|5854.5|5864.5|5858.5|5858.5|5852.5|248
1686915600000|2023-06-16 11:40:00|5861|5855|5861.4|5855.4|5863|5857|5858|5852|151
1686915900000|2023-06-16 11:45:00|5861|5855|5862.8|5856.8|5866.9|5860.9|5860.3|5854.3|166
1686916200000|2023-06-16 11:50:00|5862.7|5856.7|5863.3|5857.3|5864.4|5858.4|5858.4|5852.4|173
1686916500000|2023-06-16 11:55:00|5863.2|5857.2|5858.2|5852.2|5866.2|5860.2|5858.2|5852.2|174
1686916800000|2023-06-16 12:00:00|5858.6|5852.6|5863.4|5857.4|5866.2|5860.2|5858.2|5852.2|158
1686917100000|2023-06-16 12:05:00|5863.3|5857.3|5859|5853|5863.8|5857.8|5851.6|5845.6|167
1686917400000|2023-06-16 12:10:00|5858.6|5852.6|5864.8|5858.8|5864.8|5858.8|5855.5|5849.5|132
1686917700000|2023-06-16 12:15:00|5865.3|5859.3|5860.6|5854.6|5868.3|5862.3|5857.4|5851.4|159
1686918000000|2023-06-16 12:20:00|5860.7|5854.7|5859.8|5853.8|5863|5857|5851.7|5845.7|134
1686918300000|2023-06-16 12:25:00|5860.1|5854.1|5861.7|5855.7|5867.2|5861.2|5859.7|5853.7|230
1686918600000|2023-06-16 12:30:00|5861.6|5855.6|5862.4|5856.4|5865.2|5859.2|5858.7|5852.7|188
1686918900000|2023-06-16 12:35:00|5862.3|5856.3|5863.6|5857.6|5865.3|5859.3|5855|5849|210
1686919200000|2023-06-16 12:40:00|5863.7|5857.7|5859|5853|5868.1|5862.1|5857.1|5851.1|131
1686922200000|2023-06-16 13:30:00|5863.5|5857.5|5866|5860|5870.6|5864.6|5845.9|5839.9|2337
1686922500000|2023-06-16 13:35:00|5867|5861|5854.2|5848.2|5867|5861|5828.7|5822.7|1318
1686922800000|2023-06-16 13:40:00|5853.7|5847.7|5860.1|5854.1|5865.5|5859.5|5837.9|5831.9|1220
1686923100000|2023-06-16 13:45:00|5860.7|5854.7|5899.8|5893.8|5899.8|5893.8|5855.9|5849.9|857
1686923400000|2023-06-16 13:50:00|5900.3|5894.3|5897|5891|5917|5911|5889.8|5883.8|1344
1686923700000|2023-06-16 13:55:00|5897.1|5891.1|5878.7|5872.7|5898.1|5892.1|5876.8|5870.8|588
1686924000000|2023-06-16 14:00:00|5878.6|5872.6|5904|5898|5906.9|5900.9|5856.6|5850.6|1015
1686924300000|2023-06-16 14:05:00|5903.6|5897.6|5894|5888|5915.7|5909.7|5890.4|5884.4|569
1686924600000|2023-06-16 14:10:00|5894.1|5888.1|5891.5|5885.5|5897.8|5891.8|5882.9|5876.9|582
1686924900000|2023-06-16 14:15:00|5891.6|5885.6|5918.8|5912.8|5922.6|5916.6|5886.6|5880.6|923
1686925200000|2023-06-16 14:20:00|5918.7|5912.7|5913.7|5907.7|5930.5|5924.5|5905.9|5899.9|945
1686925500000|2023-06-16 14:25:00|5914.2|5908.2|5937.8|5931.8|5941.4|5935.4|5914.2|5908.2|791
1686925800000|2023-06-16 14:30:00|5937.9|5931.9|5934.6|5928.6|5955|5949|5933.6|5927.6|657
1686926100000|2023-06-16 14:35:00|5935.2|5929.2|5943.5|5937.5|5945.5|5939.5|5919.5|5913.5|386
1686926400000|2023-06-16 14:40:00|5943.9|5937.9|5941.3|5935.3|5947.5|5941.5|5933.3|5927.3|283
1686926700000|2023-06-16 14:45:00|5939.6|5933.6|5928.3|5922.3|5939.6|5933.6|5918.4|5912.4|361
1686927000000|2023-06-16 14:50:00|5928.2|5922.2|5929.5|5923.5|5934.4|5928.4|5916.9|5910.9|732
1686927300000|2023-06-16 14:55:00|5929|5923|5938.5|5932.5|5944.5|5938.5|5928.9|5922.9|323
1686927600000|2023-06-16 15:00:00|5938.6|5932.6|5920.5|5914.5|5949.5|5943.5|5917.1|5911.1|502
1686927900000|2023-06-16 15:05:00|5921.5|5915.5|5909.8|5903.8|5922|5916|5907.3|5901.3|542
1686928200000|2023-06-16 15:10:00|5910.4|5904.4|5910.3|5904.3|5914|5908|5904.3|5898.3|838
1686928500000|2023-06-16 15:15:00|5910.8|5904.8|5911.4|5905.4|5922.8|5916.8|5907.3|5901.3|250
1686928800000|2023-06-16 15:20:00|5910.8|5904.8|5908.3|5902.3|5921.3|5915.3|5900.4|5894.4|337
1686929100000|2023-06-16 15:25:00|5908.1|5902.1|5904.4|5898.4|5916.3|5910.3|5900.1|5894.1|861
1686929400000|2023-06-16 15:30:00|5903.5|5897.5|5876.3|5870.3|5909.4|5903.4|5872.8|5866.8|727
1686929700000|2023-06-16 15:35:00|5875.8|5869.8|5865.3|5859.3|5882.5|5876.5|5841.4|5835.4|875
1686930000000|2023-06-16 15:40:00|5865.2|5859.2|5863.9|5857.9|5884.7|5878.7|5858.2|5852.2|522
1686930300000|2023-06-16 15:45:00|5862.8|5856.8|5883.5|5877.5|5887.8|5881.8|5862.4|5856.4|433
1686930600000|2023-06-16 15:50:00|5884.1|5878.1|5880.3|5874.3|5896.2|5890.2|5876.9|5870.9|461
1686930900000|2023-06-16 15:55:00|5880.6|5874.6|5882.3|5876.3|5889.9|5883.9|5872.3|5866.3|447
1686931200000|2023-06-16 16:00:00|5883.3|5877.3|5894.9|5888.9|5895.3|5889.3|5878.5|5872.5|378
1686931500000|2023-06-16 16:05:00|5895.3|5889.3|5893.8|5887.8|5898.3|5892.3|5891.3|5885.3|286
1686931800000|2023-06-16 16:10:00|5894.3|5888.3|5884|5878|5895.8|5889.8|5867.3|5861.3|420
1686932100000|2023-06-16 16:15:00|5883.6|5877.6|5888.4|5882.4|5888.5|5882.5|5870.9|5864.9|260
1686932400000|2023-06-16 16:20:00|5888.5|5882.5|5890.1|5884.1|5892.8|5886.8|5882.2|5876.2|243
1686932700000|2023-06-16 16:25:00|5890.5|5884.5|5886|5880|5892.7|5886.7|5881.8|5875.8|191
1686933000000|2023-06-16 16:30:00|5885.9|5879.9|5893.7|5887.7|5896.7|5890.7|5882|5876|262
1686933300000|2023-06-16 16:35:00|5893.2|5887.2|5881.5|5875.5|5899.6|5893.6|5877|5871|334
1686933600000|2023-06-16 16:40:00|5881|5875|5879.5|5873.5|5886.5|5880.5|5875.4|5869.4|284
1686933900000|2023-06-16 16:45:00|5879.9|5873.9|5887.6|5881.6|5891.9|5885.9|5875.6|5869.6|380
1686934200000|2023-06-16 16:50:00|5887.1|5881.1|5880.1|5874.1|5895.5|5889.5|5880.1|5874.1|351
1686934500000|2023-06-16 16:55:00|5879.5|5873.5|5891.3|5885.3|5895.6|5889.6|5878.6|5872.6|222
1686934800000|2023-06-16 17:00:00|5891.4|5885.4|5888.1|5882.1|5901.6|5895.6|5885.6|5879.6|221
1686935100000|2023-06-16 17:05:00|5888.2|5882.2|5881|5875|5888.6|5882.6|5879.5|5873.5|561
1686935400000|2023-06-16 17:10:00|5881.5|5875.5|5893.4|5887.4|5894.4|5888.4|5881.5|5875.5|170
1686935700000|2023-06-16 17:15:00|5894.4|5888.4|5896.8|5890.8|5900.4|5894.4|5885.4|5879.4|250
1686936000000|2023-06-16 17:20:00|5896.4|5890.4|5891.1|5885.1|5903.6|5897.6|5891.1|5885.1|248
1686936300000|2023-06-16 17:25:00|5891.6|5885.6|5894.5|5888.5|5898.5|5892.5|5884.4|5878.4|255
1686936600000|2023-06-16 17:30:00|5894.8|5888.8|5906.3|5900.3|5909.8|5903.8|5892.9|5886.9|390
1686936900000|2023-06-16 17:35:00|5905.8|5899.8|5907.3|5901.3|5912.6|5906.6|5900.3|5894.3|278
1686937200000|2023-06-16 17:40:00|5907.7|5901.7|5910.3|5904.3|5913.2|5907.2|5901.3|5895.3|347
1686937500000|2023-06-16 17:45:00|5910.8|5904.8|5914.2|5908.2|5916.3|5910.3|5906.5|5900.5|493
1686937800000|2023-06-16 17:50:00|5913.9|5907.9|5913.3|5907.3|5917.9|5911.9|5905.7|5899.7|251
1686938100000|2023-06-16 17:55:00|5912.2|5906.2|5909.2|5903.2|5912.3|5906.3|5898.2|5892.2|805
1686938400000|2023-06-16 18:00:00|5909.7|5903.7|5904.6|5898.6|5909.7|5903.7|5898.6|5892.6|719
1686938700000|2023-06-16 18:05:00|5907.1|5901.1|5884.8|5878.8|5911.2|5905.2|5884.8|5878.8|816
1686939000000|2023-06-16 18:10:00|5883.3|5877.3|5891.8|5885.8|5900.6|5894.6|5879.3|5873.3|1382
1686939300000|2023-06-16 18:15:00|5891.9|5885.9|5897|5882|5905.7|5899.7|5881.6|5875.6|927
1687219200000|2023-06-20 00:00:00|5915|5900|5893.9|5887.9|5915|5904.5|5884.5|5878.5|471
1687219500000|2023-06-20 00:05:00|5893.4|5887.4|5916.7|5910.7|5918.9|5912.9|5892.5|5886.5|96
1687219800000|2023-06-20 00:10:00|5916.2|5910.2|5920.3|5914.3|5920.3|5914.3|5911.7|5905.7|105
1687220100000|2023-06-20 00:15:00|5920.8|5914.8|5895.6|5889.6|5925.2|5919.2|5895|5889|110
1687220400000|2023-06-20 00:20:00|5895.1|5889.1|5893.3|5887.3|5895.6|5889.6|5889.8|5883.8|27
1687220700000|2023-06-20 00:25:00|5893.1|5887.1|5906.4|5900.4|5906.9|5900.9|5891.2|5885.2|30
1687221000000|2023-06-20 00:30:00|5906.9|5900.9|5922.7|5916.7|5923.1|5917.1|5906.9|5900.9|30
1687221300000|2023-06-20 00:35:00|5923.2|5917.2|5914.9|5908.9|5926.7|5920.7|5914.8|5908.8|24
1687221600000|2023-06-20 00:40:00|5915|5909|5912|5906|5915.4|5909.4|5912|5906|24
1687221900000|2023-06-20 00:45:00|5912.5|5906.5|5908.6|5902.6|5913.9|5907.9|5907.3|5901.3|12
1687222200000|2023-06-20 00:50:00|5909.1|5903.1|5912.5|5906.5|5912.5|5906.5|5906.5|5900.5|9
1687222500000|2023-06-20 00:55:00|5912|5906|5904.3|5898.3|5913|5907|5904.3|5898.3|18
1687222800000|2023-06-20 01:00:00|5903.8|5897.8|5888.9|5882.9|5903.8|5897.8|5887.5|5881.5|70
1687223100000|2023-06-20 01:05:00|5889.4|5883.4|5887.2|5881.2|5897|5891|5881.7|5875.7|81
1687223400000|2023-06-20 01:10:00|5886.8|5880.8|5879.6|5873.6|5887.7|5881.7|5872.6|5866.6|37
1687223700000|2023-06-20 01:15:00|5878.6|5872.6|5879.1|5873.1|5880.1|5874.1|5871.1|5865.1|30
1687224000000|2023-06-20 01:20:00|5879.2|5873.2|5887.5|5881.5|5888|5882|5877|5871|41
1687224300000|2023-06-20 01:25:00|5887|5881|5885|5879|5890.4|5884.4|5881.6|5875.6|23
1687224600000|2023-06-20 01:30:00|5885.5|5879.5|5890.5|5884.5|5890.5|5884.5|5883.6|5877.6|26
1687224900000|2023-06-20 01:35:00|5890.4|5884.4|5883.8|5877.8|5891.4|5885.4|5882.9|5876.9|46
1687225200000|2023-06-20 01:40:00|5881.9|5875.9|5873|5867|5882.3|5876.3|5868.9|5862.9|67
1687225500000|2023-06-20 01:45:00|5871.9|5865.9|5877|5871|5880|5874|5871|5865|21
1687225800000|2023-06-20 01:50:00|5877.5|5871.5|5874.5|5868.5|5879.6|5873.6|5869.9|5863.9|41
1687226100000|2023-06-20 01:55:00|5874.3|5868.3|5878.5|5872.5|5885|5879|5872|5866|12
1687226400000|2023-06-20 02:00:00|5878|5872|5877|5871|5879.4|5873.4|5875.5|5869.5|4
1687226700000|2023-06-20 02:05:00|5877.5|5871.5|5884.9|5878.9|5884.9|5878.9|5873.2|5867.2|15
1687227000000|2023-06-20 02:10:00|5884|5878|5884.7|5878.7|5888.1|5882.1|5881.8|5875.8|11
1687227300000|2023-06-20 02:15:00|5885.2|5879.2|5884.7|5878.7|5886.7|5880.7|5884.1|5878.1|3
1687227600000|2023-06-20 02:20:00|5884.1|5878.1|5892.2|5886.2|5893.3|5887.3|5884.1|5878.1|15
1687227900000|2023-06-20 02:25:00|5891.7|5885.7|5890.3|5884.3|5891.7|5885.7|5888.8|5882.8|13
1687228200000|2023-06-20 02:30:00|5891.3|5885.3|5891.5|5885.5|5896.2|5890.2|5891|5885|80
1687228500000|2023-06-20 02:35:00|5891|5885|5892.1|5886.1|5894.1|5888.1|5890.1|5884.1|14
1687228800000|2023-06-20 02:40:00|5891.5|5885.5|5887.3|5881.3|5898.6|5892.6|5887.2|5881.2|74
1687229100000|2023-06-20 02:45:00|5887.8|5881.8|5886.8|5880.8|5893.3|5887.3|5886.3|5880.3|19
1687229400000|2023-06-20 02:50:00|5886.3|5880.3|5885.7|5879.7|5887.3|5881.3|5884.7|5878.7|5
1687229700000|2023-06-20 02:55:00|5885.8|5879.8|5885.8|5879.8|5886.3|5880.3|5882.3|5876.3|8
1687230000000|2023-06-20 03:00:00|5885.3|5879.3|5879.7|5873.7|5886.3|5880.3|5877.3|5871.3|20
1687230300000|2023-06-20 03:05:00|5880.3|5874.3|5879.3|5873.3|5882.2|5876.2|5877.7|5871.7|18
1687230600000|2023-06-20 03:10:00|5880.4|5874.4|5885.8|5879.8|5886.8|5880.8|5880.4|5874.4|3
1687230900000|2023-06-20 03:15:00|5885.3|5879.3|5886.3|5880.3|5886.8|5880.8|5884.2|5878.2|2
1687231200000|2023-06-20 03:20:00|5886.8|5880.8|5885.3|5879.3|5887.3|5881.3|5884.8|5878.8|1
1687231500000|2023-06-20 03:25:00|5885.2|5879.2|5889.8|5883.8|5889.8|5883.8|5884.3|5878.3|2
1687231800000|2023-06-20 03:30:00|5889.7|5883.7|5886.3|5880.3|5889.7|5883.7|5885.7|5879.7|3
1687232100000|2023-06-20 03:35:00|5885.8|5879.8|5885.7|5879.7|5885.8|5879.8|5885.7|5879.7|1
1687232400000|2023-06-20 03:40:00|5884.3|5878.3|5885.7|5879.7|5885.7|5879.7|5884.2|5878.2|1
1687232700000|2023-06-20 03:45:00|5885.8|5879.8|5883.7|5877.7|5886.2|5880.2|5882.3|5876.3|4
1687233000000|2023-06-20 03:50:00|5883.2|5877.2|5885.8|5879.8|5886.3|5880.3|5880.2|5874.2|45
1687233300000|2023-06-20 03:55:00|5885.9|5879.9|5885.7|5879.7|5885.9|5879.9|5885.2|5879.2|2
1687233600000|2023-06-20 04:00:00|5885.2|5879.2|5886.2|5880.2|5886.7|5880.7|5885.2|5879.2|5
1687233900000|2023-06-20 04:05:00|5885.7|5879.7|5887.2|5881.2|5887.2|5881.2|5885.2|5879.2|6
1687234200000|2023-06-20 04:10:00|5886.2|5880.2|5887.8|5881.8|5888.2|5882.2|5885.7|5879.7|4
1687234500000|2023-06-20 04:15:00|5888.2|5882.2|5890.7|5884.7|5891.7|5885.7|5886.7|5880.7|8
1687234800000|2023-06-20 04:20:00|5889.7|5883.7|5889.7|5883.7|5891.2|5885.2|5889.1|5883.1|5
1687235100000|2023-06-20 04:25:00|5889.3|5883.3|5887.2|5881.2|5889.3|5883.3|5885.7|5879.7|6
1687235400000|2023-06-20 04:30:00|5887.7|5881.7|5891.2|5885.2|5891.7|5885.7|5886.2|5880.2|4
1687235700000|2023-06-20 04:35:00|5891.3|5885.3|5893.7|5887.7|5894.7|5888.7|5891.3|5885.3|40
1687236000000|2023-06-20 04:40:00|5894.6|5888.6|5890.1|5884.1|5894.7|5888.7|5889.2|5883.2|20
1687236300000|2023-06-20 04:45:00|5889.6|5883.6|5893.1|5887.1|5894.6|5888.6|5889.1|5883.1|18
1687236600000|2023-06-20 04:50:00|5891.6|5885.6|5892.1|5886.1|5894.1|5888.1|5890.6|5884.6|5
1687236900000|2023-06-20 04:55:00|5892.2|5886.2|5891.6|5885.6|5893.6|5887.6|5891.6|5885.6|5
1687237200000|2023-06-20 05:00:00|5891.7|5885.7|5890.6|5884.6|5894.1|5888.1|5890.1|5884.1|5
1687237500000|2023-06-20 05:05:00|5890.7|5884.7|5883.6|5877.6|5892.6|5886.6|5883.6|5877.6|6
1687237800000|2023-06-20 05:10:00|5884.6|5878.6|5890.1|5884.1|5891.1|5885.1|5884.6|5878.6|29
1687238100000|2023-06-20 05:15:00|5890.6|5884.6|5891.1|5885.1|5891.6|5885.6|5887|5881|22
1687238400000|2023-06-20 05:20:00|5890.1|5884.1|5889.6|5883.6|5890.6|5884.6|5888.6|5882.6|6
1687238700000|2023-06-20 05:25:00|5889.1|5883.1|5882.1|5876.1|5889.1|5883.1|5880.2|5874.2|28
1687239000000|2023-06-20 05:30:00|5882.5|5876.5|5887.1|5881.1|5889.1|5883.1|5881.6|5875.6|25
1687239300000|2023-06-20 05:35:00|5887.6|5881.6|5887.2|5881.2|5895|5889|5886.1|5880.1|22
1687239600000|2023-06-20 05:40:00|5886.7|5880.7|5884.6|5878.6|5887.6|5881.6|5884.6|5878.6|2
1687239900000|2023-06-20 05:45:00|5885|5879|5887.6|5881.6|5887.7|5881.7|5883.1|5877.1|6
1687240200000|2023-06-20 05:50:00|5887.7|5881.7|5888.6|5882.6|5890.2|5884.2|5887.1|5881.1|3
1687240500000|2023-06-20 05:55:00|5889.1|5883.1|5887.7|5881.7|5889.7|5883.7|5886.6|5880.6|2
1687240800000|2023-06-20 06:00:00|5887.6|5881.6|5884.6|5878.6|5887.6|5881.6|5883.1|5877.1|5
1687241100000|2023-06-20 06:05:00|5885.1|5879.1|5884.5|5878.5|5886|5880|5880.1|5874.1|40
1687241400000|2023-06-20 06:10:00|5882.6|5876.6|5872.6|5866.6|5883.5|5877.5|5872.5|5866.5|67
1687241700000|2023-06-20 06:15:00|5872.7|5866.7|5881.1|5875.1|5883.2|5877.2|5872.7|5866.7|29
1687242000000|2023-06-20 06:20:00|5881|5875|5885.8|5879.8|5893|5887|5880.6|5874.6|73
1687242300000|2023-06-20 06:25:00|5886.3|5880.3|5884.7|5878.7|5886.3|5880.3|5876.7|5870.7|27
1687242600000|2023-06-20 06:30:00|5885.2|5879.2|5881.6|5875.6|5886.7|5880.7|5875.1|5869.1|28
1687242900000|2023-06-20 06:35:00|5881.5|5875.5|5888.3|5882.3|5888.3|5882.3|5881|5875|16
1687243200000|2023-06-20 06:40:00|5886.7|5880.7|5891.1|5885.1|5894.1|5888.1|5884.2|5878.2|53
1687243500000|2023-06-20 06:45:00|5891.2|5885.2|5890|5884|5894.7|5888.7|5886.7|5880.7|17
1687243800000|2023-06-20 06:50:00|5889.6|5883.6|5893.6|5887.6|5895.1|5889.1|5888.6|5882.6|10
1687244100000|2023-06-20 06:55:00|5893.1|5887.1|5889.6|5883.6|5893.1|5887.1|5888.5|5882.5|5
1687244400000|2023-06-20 07:00:00|5890|5884|5891|5885|5893|5887|5885.1|5879.1|11
1687244700000|2023-06-20 07:05:00|5891.4|5885.4|5896|5890|5897.9|5891.9|5891|5885|22
1687245000000|2023-06-20 07:10:00|5895.9|5889.9|5883|5877|5895.9|5889.9|5883|5877|10
1687245300000|2023-06-20 07:15:00|5882.4|5876.4|5886.6|5880.6|5887.5|5881.5|5880|5874|54
1687245600000|2023-06-20 07:20:00|5886.1|5880.1|5888|5882|5896.1|5890.1|5886|5880|14
1687245900000|2023-06-20 07:25:00|5889|5883|5881.5|5875.5|5889|5883|5881.5|5875.5|53
1687246200000|2023-06-20 07:30:00|5881|5875|5878.7|5872.7|5885.6|5879.6|5873.2|5867.2|39
1687246500000|2023-06-20 07:35:00|5878.8|5872.8|5878.3|5872.3|5884.4|5878.4|5874.3|5868.3|76
1687246800000|2023-06-20 07:40:00|5877.8|5871.8|5878.4|5872.4|5882.4|5876.4|5874.4|5868.4|26
1687247100000|2023-06-20 07:45:00|5877.9|5871.9|5872.5|5866.5|5877.9|5871.9|5855.9|5849.9|54
1687247400000|2023-06-20 07:50:00|5872.4|5866.4|5870.4|5864.4|5873.9|5867.9|5867.3|5861.3|73
1687247700000|2023-06-20 07:55:00|5871.4|5865.4|5871.3|5865.3|5875.9|5869.9|5869.8|5863.8|19
1687248000000|2023-06-20 08:00:00|5871.9|5865.9|5873.8|5867.8|5878.9|5872.9|5871.8|5865.8|38
1687248300000|2023-06-20 08:05:00|5873.9|5867.9|5884.5|5878.5|5885|5879|5868.3|5862.3|89
1687248600000|2023-06-20 08:10:00|5884.4|5878.4|5876.1|5870.1|5885|5879|5876|5870|59
1687248900000|2023-06-20 08:15:00|5877|5871|5873.5|5867.5|5877|5871|5870.6|5864.6|40
1687249200000|2023-06-20 08:20:00|5873.4|5867.4|5860.4|5854.4|5874.1|5868.1|5856.4|5850.4|161
1687249500000|2023-06-20 08:25:00|5859.9|5853.9|5860.8|5854.8|5862.3|5856.3|5852.3|5846.3|133
1687249800000|2023-06-20 08:30:00|5860.6|5854.6|5851.9|5845.9|5861.3|5855.3|5851.2|5845.2|61
1687250100000|2023-06-20 08:35:00|5851.8|5845.8|5854.3|5848.3|5856.3|5850.3|5850.3|5844.3|39
1687250400000|2023-06-20 08:40:00|5853.9|5847.9|5846.2|5840.2|5854.4|5848.4|5845.8|5839.8|95
1687250700000|2023-06-20 08:45:00|5845.3|5839.3|5847.3|5841.3|5847.8|5841.8|5840.8|5834.8|45
1687251000000|2023-06-20 08:50:00|5846.2|5840.2|5845.3|5839.3|5849.8|5843.8|5841.8|5835.8|35
1687251300000|2023-06-20 08:55:00|5845.8|5839.8|5852.2|5846.2|5853.3|5847.3|5844.8|5838.8|34
1687251600000|2023-06-20 09:00:00|5851.8|5845.8|5854.3|5848.3|5854.7|5848.7|5849.7|5843.7|20
1687251900000|2023-06-20 09:05:00|5854.4|5848.4|5839.7|5833.7|5856.7|5850.7|5839.7|5833.7|56
1687252200000|2023-06-20 09:10:00|5840.2|5834.2|5846.5|5840.5|5846.5|5840.5|5836.7|5830.7|130
1687252500000|2023-06-20 09:15:00|5845.2|5839.2|5845.6|5839.6|5845.6|5839.6|5839.1|5833.1|44
1687252800000|2023-06-20 09:20:00|5846.1|5840.1|5842.3|5836.3|5846.5|5840.5|5838.4|5832.4|106
1687253100000|2023-06-20 09:25:00|5842.2|5836.2|5842.8|5836.8|5843.3|5837.3|5835.4|5829.4|63
1687253400000|2023-06-20 09:30:00|5843.3|5837.3|5839.3|5833.3|5843.8|5837.8|5836.7|5830.7|59
1687253700000|2023-06-20 09:35:00|5839.2|5833.2|5842.8|5836.8|5849.7|5843.7|5838.8|5832.8|148
1687254000000|2023-06-20 09:40:00|5842.4|5836.4|5842.3|5836.3|5845.3|5839.3|5836.8|5830.8|39
1687254300000|2023-06-20 09:45:00|5843.3|5837.3|5841.8|5835.8|5844.8|5838.8|5838.9|5832.9|15
1687254600000|2023-06-20 09:50:00|5842.3|5836.3|5843.9|5837.9|5847.4|5841.4|5842.3|5836.3|14
1687254900000|2023-06-20 09:55:00|5844.3|5838.3|5843.5|5837.5|5844.4|5838.4|5838.4|5832.4|47
1687255200000|2023-06-20 10:00:00|5844.5|5838.5|5845.9|5839.9|5847.9|5841.9|5842.8|5836.8|25
1687255500000|2023-06-20 10:05:00|5845.8|5839.8|5850.6|5844.6|5853.8|5847.8|5843.9|5837.9|58
1687255800000|2023-06-20 10:10:00|5851|5845|5844.5|5838.5|5855.1|5849.1|5842.4|5836.4|77
1687256100000|2023-06-20 10:15:00|5845|5839|5847.1|5841.1|5847.6|5841.6|5844.1|5838.1|32
1687256400000|2023-06-20 10:20:00|5847|5841|5835|5829|5847|5841|5832.5|5826.5|86
1687256700000|2023-06-20 10:25:00|5834.5|5828.5|5827.1|5821.1|5834.5|5828.5|5827|5821|132
1687257000000|2023-06-20 10:30:00|5827.6|5821.6|5827.4|5821.4|5827.9|5821.9|5823.1|5817.1|71
1687257300000|2023-06-20 10:35:00|5827.3|5821.3|5824.2|5818.2|5827.8|5821.8|5821.4|5815.4|93
1687257600000|2023-06-20 10:40:00|5825.6|5819.6|5825.8|5819.8|5827.8|5821.8|5824.7|5818.7|30
1687257900000|2023-06-20 10:45:00|5826.3|5820.3|5826.8|5820.8|5827.8|5821.8|5825.8|5819.8|30
1687258200000|2023-06-20 10:50:00|5826.9|5820.9|5820.9|5814.9|5830|5824|5820.9|5814.9|100
1687258500000|2023-06-20 10:55:00|5821.3|5815.3|5819.9|5813.9|5826.9|5820.9|5819.4|5813.4|119
1687258800000|2023-06-20 11:00:00|5818.9|5812.9|5808.4|5802.4|5819|5813|5800.9|5794.9|284
1687259100000|2023-06-20 11:05:00|5807.9|5801.9|5816.5|5810.5|5817.5|5811.5|5807.4|5801.4|51
1687259400000|2023-06-20 11:10:00|5816|5810|5808.7|5802.7|5816.5|5810.5|5808.2|5802.2|99
1687259700000|2023-06-20 11:15:00|5809.2|5803.2|5815.2|5809.2|5816.7|5810.7|5809.2|5803.2|20
1687260000000|2023-06-20 11:20:00|5814.3|5808.3|5808.4|5802.4|5814.3|5808.3|5807.3|5801.3|76
1687260300000|2023-06-20 11:25:00|5808.3|5802.3|5814.2|5808.2|5816.8|5810.8|5806.3|5800.3|65
1687260600000|2023-06-20 11:30:00|5814.1|5808.1|5800.8|5794.8|5814.1|5808.1|5800.3|5794.3|70
1687260900000|2023-06-20 11:35:00|5801.3|5795.3|5800.8|5794.8|5801.8|5795.8|5790.2|5784.2|115
1687261200000|2023-06-20 11:40:00|5800.7|5794.7|5808.2|5802.2|5808.2|5802.2|5798.8|5792.8|77
1687261500000|2023-06-20 11:45:00|5807.2|5801.2|5800.8|5794.8|5809.2|5803.2|5797.7|5791.7|69
1687261800000|2023-06-20 11:50:00|5801.3|5795.3|5807.7|5801.7|5808.3|5802.3|5800.8|5794.8|45
1687262100000|2023-06-20 11:55:00|5807.8|5801.8|5806.3|5800.3|5809.2|5803.2|5805.2|5799.2|41
1687262400000|2023-06-20 12:00:00|5806.7|5800.7|5808.7|5802.7|5812.2|5806.2|5805.2|5799.2|128
1687262700000|2023-06-20 12:05:00|5809.7|5803.7|5809|5803|5814.6|5808.6|5808.5|5802.5|65
1687263000000|2023-06-20 12:10:00|5808.6|5802.6|5806.4|5800.4|5810.2|5804.2|5805.5|5799.5|75
1687263300000|2023-06-20 12:15:00|5807.4|5801.4|5824.1|5818.1|5825.6|5819.6|5806.9|5800.9|198
1687263600000|2023-06-20 12:20:00|5824.6|5818.6|5816.7|5810.7|5828.1|5822.1|5816.6|5810.6|50
1687263900000|2023-06-20 12:25:00|5816.6|5810.6|5814|5808|5817.1|5811.1|5814|5808|52
1687264200000|2023-06-20 12:30:00|5813.5|5807.5|5815.1|5809.1|5823.7|5817.7|5812.1|5806.1|79
1687264500000|2023-06-20 12:35:00|5814.6|5808.6|5813.1|5807.1|5815.1|5809.1|5807.6|5801.6|76
1687264800000|2023-06-20 12:40:00|5813.6|5807.6|5814|5808|5817.2|5811.2|5811.4|5805.4|137
1687267800000|2023-06-20 13:30:00|5813.9|5807.9|5810.6|5804.6|5840.1|5834.1|5789|5783|1062
1687268100000|2023-06-20 13:35:00|5810.7|5804.7|5828.5|5822.5|5841.5|5835.5|5810.6|5804.6|503
1687268400000|2023-06-20 13:40:00|5828|5822|5816.6|5810.6|5829.3|5823.3|5806|5800|612
1687268700000|2023-06-20 13:45:00|5815.6|5809.6|5805|5799|5817.6|5811.6|5795|5789|529
1687269000000|2023-06-20 13:50:00|5804|5798|5827|5821|5828.1|5822.1|5794.6|5788.6|718
1687269300000|2023-06-20 13:55:00|5827.1|5821.1|5837.6|5831.6|5852.2|5846.2|5823.5|5817.5|373
1687269600000|2023-06-20 14:00:00|5837.7|5831.7|5824.7|5818.7|5846.8|5840.8|5805.2|5799.2|574
1687269900000|2023-06-20 14:05:00|5826.2|5820.2|5816.6|5810.6|5827.6|5821.6|5805.2|5799.2|275
1687270200000|2023-06-20 14:10:00|5817.1|5811.1|5843.4|5837.4|5845|5839|5815.6|5809.6|397
1687270500000|2023-06-20 14:15:00|5843.5|5837.5|5850|5844|5866.1|5860.1|5843.5|5837.5|496
1687270800000|2023-06-20 14:20:00|5849.5|5843.5|5861.6|5855.6|5866.5|5860.5|5846.5|5840.5|490
1687271100000|2023-06-20 14:25:00|5862.4|5856.4|5866|5860|5869.9|5863.9|5851.4|5845.4|574
1687271400000|2023-06-20 14:30:00|5865|5859|5900.5|5894.5|5901.5|5895.5|5857.4|5851.4|769
1687271700000|2023-06-20 14:35:00|5902|5896|5889.9|5883.9|5904|5898|5883.5|5877.5|620
1687272000000|2023-06-20 14:40:00|5891.5|5885.5|5905.6|5899.6|5913.1|5907.1|5883.5|5877.5|383
1687272300000|2023-06-20 14:45:00|5906|5900|5902.1|5896.1|5906|5900|5885.1|5879.1|246
1687272600000|2023-06-20 14:50:00|5902.6|5896.6|5895.1|5889.1|5914|5908|5878.6|5872.6|399
1687272900000|2023-06-20 14:55:00|5898|5892|5896.1|5890.1|5913|5907|5895.5|5889.5|218
1687273200000|2023-06-20 15:00:00|5896.7|5890.7|5889.6|5883.6|5903.7|5897.7|5887.1|5881.1|226
1687273500000|2023-06-20 15:05:00|5891.1|5885.1|5867.4|5861.4|5894.1|5888.1|5862.9|5856.9|367
1687273800000|2023-06-20 15:10:00|5867|5861|5857.4|5851.4|5867.4|5861.4|5854.5|5848.5|297
1687274100000|2023-06-20 15:15:00|5857.9|5851.9|5841.6|5835.6|5858|5852|5830.2|5824.2|386
1687274400000|2023-06-20 15:20:00|5841.7|5835.7|5828.5|5822.5|5842.1|5836.1|5823.1|5817.1|241
1687274700000|2023-06-20 15:25:00|5829.6|5823.6|5829.1|5823.1|5835.6|5829.6|5819.1|5813.1|267
1687275000000|2023-06-20 15:30:00|5829.2|5823.2|5837.6|5831.6|5853.2|5847.2|5822.6|5816.6|323
1687275300000|2023-06-20 15:35:00|5837.7|5831.7|5862.9|5856.9|5865.5|5859.5|5833.6|5827.6|348
1687275600000|2023-06-20 15:40:00|5863.4|5857.4|5868.3|5862.3|5882.9|5876.9|5860.7|5854.7|365
1687275900000|2023-06-20 15:45:00|5867.7|5861.7|5854.6|5848.6|5875.2|5869.2|5854.6|5848.6|120
1687276200000|2023-06-20 15:50:00|5855.6|5849.6|5871.5|5865.5|5873.1|5867.1|5852.6|5846.6|163
1687276500000|2023-06-20 15:55:00|5871|5865|5869.8|5863.8|5879|5873|5868.8|5862.8|94
1687276800000|2023-06-20 16:00:00|5870.8|5864.8|5875.3|5869.3|5875.3|5869.3|5859.2|5853.2|204
1687277100000|2023-06-20 16:05:00|5874.3|5868.3|5867.9|5861.9|5886.9|5880.9|5865|5859|324
1687277400000|2023-06-20 16:10:00|5868|5862|5880.5|5874.5|5884|5878|5867.5|5861.5|167
1687277700000|2023-06-20 16:15:00|5879.5|5873.5|5858.8|5852.8|5879.9|5873.9|5858.8|5852.8|185
1687278000000|2023-06-20 16:20:00|5857.4|5851.4|5864.8|5858.8|5870.4|5864.4|5855.8|5849.8|182
1687278300000|2023-06-20 16:25:00|5864.2|5858.2|5857.6|5851.6|5867.9|5861.9|5856.2|5850.2|228
1687278600000|2023-06-20 16:30:00|5856.6|5850.6|5855.1|5849.1|5862.7|5856.7|5850|5844|264
1687278900000|2023-06-20 16:35:00|5855|5849|5851.5|5845.5|5856.5|5850.5|5846.1|5840.1|136
1687279200000|2023-06-20 16:40:00|5852.5|5846.5|5846.7|5840.7|5859.9|5853.9|5845.7|5839.7|350
1687279500000|2023-06-20 16:45:00|5846.2|5840.2|5848.5|5842.5|5855.6|5849.6|5839.9|5833.9|330
1687279800000|2023-06-20 16:50:00|5849|5843|5858|5852|5864.1|5858.1|5845.5|5839.5|257
1687280100000|2023-06-20 16:55:00|5858.5|5852.5|5859.5|5853.5|5868.7|5862.7|5853.6|5847.6|241
1687280400000|2023-06-20 17:00:00|5859.6|5853.6|5851.8|5845.8|5860.5|5854.5|5850.8|5844.8|145
1687280700000|2023-06-20 17:05:00|5852.8|5846.8|5862.7|5856.7|5865.3|5859.3|5852.2|5846.2|209
1687281000000|2023-06-20 17:10:00|5862.2|5856.2|5860.2|5854.2|5868.3|5862.3|5858.7|5852.7|210
1687281300000|2023-06-20 17:15:00|5859.2|5853.2|5861.2|5855.2|5863.2|5857.2|5856.7|5850.7|282
1687281600000|2023-06-20 17:20:00|5861.7|5855.7|5870.1|5864.1|5873.8|5867.8|5861.1|5855.1|107
1687281900000|2023-06-20 17:25:00|5869.2|5863.2|5877.1|5871.1|5877.2|5871.2|5867.1|5861.1|230
1687282200000|2023-06-20 17:30:00|5876.7|5870.7|5871.5|5865.5|5885.1|5879.1|5866.2|5860.2|203
1687282500000|2023-06-20 17:35:00|5871.9|5865.9|5869.3|5863.3|5881.3|5875.3|5868.3|5862.3|141
1687282800000|2023-06-20 17:40:00|5868.8|5862.8|5865.7|5859.7|5873.8|5867.8|5861.6|5855.6|206
1687283100000|2023-06-20 17:45:00|5866.2|5860.2|5857|5851|5866.2|5860.2|5851.6|5845.6|197
1687283400000|2023-06-20 17:50:00|5858.5|5852.5|5860|5854|5862.6|5856.6|5854|5848|234
1687283700000|2023-06-20 17:55:00|5859.5|5853.5|5867.5|5861.5|5868|5862|5859|5853|255
1687284000000|2023-06-20 18:00:00|5868|5862|5876.4|5870.4|5877.7|5871.7|5866|5860|478
1687284300000|2023-06-20 18:05:00|5875.4|5869.4|5871.6|5865.6|5875.4|5869.4|5862|5856|401
1687284600000|2023-06-20 18:10:00|5872.1|5866.1|5879.2|5873.2|5897|5891|5869.5|5863.5|1388
1687284900000|2023-06-20 18:15:00|5879.6|5873.6|5872.4|5866.4|5882.3|5876.3|5869.3|5863.3|317
1687305600000|2023-06-21 00:00:00|5767.2|5752.2|5545.3|5530.3|5772.2|5757.2|5475.1|5463.9|1415
1687305900000|2023-06-21 00:05:00|5542.6|5532.6|5603.1|5593.1|5606|5598.3|5519.6|5506.8|635
1687306200000|2023-06-21 00:10:00|5600.3|5594.3|5543.8|5537.8|5604|5596.1|5515.1|5509.1|767
1687306500000|2023-06-21 00:15:00|5543.4|5537.4|5513.5|5507.5|5554.2|5539.2|5508.6|5502.6|351
1687306800000|2023-06-21 00:20:00|5514|5508|5487.7|5477.7|5515.5|5509.5|5474.9|5468.9|509
1687307100000|2023-06-21 00:25:00|5485.4|5479.4|5484.2|5478.2|5487.7|5479.9|5484|5477.2|476
1687307400000|2023-06-21 00:30:00|5484.1|5478.1|5484.9|5478.9|5485.8|5479.8|5484|5478|84
1687307700000|2023-06-21 00:35:00|5485.3|5479.3|5484|5478|5485.7|5479.7|5484|5478|145
1687308000000|2023-06-21 00:40:00|5485.3|5479.3|5485.8|5479.8|5489.4|5483.4|5485.3|5479.3|43
1687308300000|2023-06-21 00:45:00|5486.7|5480.7|5494|5488|5494|5488|5484.4|5478.4|144
1687308600000|2023-06-21 00:50:00|5493.7|5487.7|5496.9|5490.9|5499.9|5493.9|5488.5|5482.5|130
1687308900000|2023-06-21 00:55:00|5497.9|5491.9|5504.8|5498.8|5506.2|5500.2|5497.4|5491.4|107
1687309200000|2023-06-21 01:00:00|5503.8|5497.8|5489.7|5483.7|5506.9|5500.9|5489.7|5483.7|122
1687309500000|2023-06-21 01:05:00|5490.2|5484.2|5488.9|5482.9|5495.6|5489.6|5488.1|5481.8|137
1687309800000|2023-06-21 01:10:00|5489.9|5483.9|5489.4|5483.4|5494.4|5487.4|5488.4|5482.4|40
1687310100000|2023-06-21 01:15:00|5488.9|5482.9|5495.9|5489.9|5495.9|5489.9|5487.9|5481.9|28
1687310400000|2023-06-21 01:20:00|5495|5489|5513.7|5507.7|5514.3|5508.3|5494.9|5488.9|93
1687310700000|2023-06-21 01:25:00|5513.3|5507.3|5527.8|5521.8|5530.4|5524.4|5510.2|5504.2|127
1687311000000|2023-06-21 01:30:00|5526.9|5520.9|5528.2|5522.2|5528.9|5522.9|5521.9|5515.9|35
1687311300000|2023-06-21 01:35:00|5527.8|5521.8|5530.4|5524.4|5530.9|5524.9|5526.7|5520.7|29
1687311600000|2023-06-21 01:40:00|5530.9|5524.9|5530|5524|5531|5525|5528.4|5522.4|28
1687311900000|2023-06-21 01:45:00|5530.4|5524.4|5520|5514|5533.4|5527.4|5520|5514|143
1687312200000|2023-06-21 01:50:00|5520.1|5514.1|5521.6|5515.6|5522.6|5516.6|5520.1|5514.1|51
1687312500000|2023-06-21 01:55:00|5521.5|5515.5|5525.4|5519.4|5526.9|5520.9|5521.1|5515.1|41
1687312800000|2023-06-21 02:00:00|5524.9|5518.9|5511.8|5505.8|5524.9|5518.9|5511.8|5504.8|32
1687313100000|2023-06-21 02:05:00|5512.8|5506.8|5514.7|5508.7|5518.2|5512.2|5512.8|5506.8|51
1687313400000|2023-06-21 02:10:00|5514.8|5508.8|5514.6|5508.6|5515.2|5509.2|5506.7|5500.7|82
1687313700000|2023-06-21 02:15:00|5514.5|5508.5|5520.2|5514.2|5521.3|5514.3|5512.7|5506.7|11
1687314000000|2023-06-21 02:20:00|5519.3|5513.3|5512|5506|5519.9|5513.9|5508.6|5502.6|13
1687314300000|2023-06-21 02:25:00|5514.5|5508.5|5512.4|5506.4|5515.1|5509.1|5512.4|5506.4|9
1687314600000|2023-06-21 02:30:00|5511.1|5505.1|5509|5503|5511.1|5505.1|5505.5|5499.5|44
1687314900000|2023-06-21 02:35:00|5510.9|5504.9|5517.2|5511.2|5522.1|5516.1|5510.4|5504.4|47
1687315200000|2023-06-21 02:40:00|5518.2|5512.2|5506.2|5500.2|5523.1|5517.1|5506.1|5500.1|30
1687315500000|2023-06-21 02:45:00|5505.7|5499.7|5503.8|5497.8|5506.2|5500.2|5503.7|5497.7|17
1687315800000|2023-06-21 02:50:00|5505.8|5499.8|5507.6|5501.6|5512.5|5506.5|5504|5498|69
1687316100000|2023-06-21 02:55:00|5509.9|5503.9|5523.3|5517.3|5523.3|5517.3|5505.2|5499.2|42
1687316400000|2023-06-21 03:00:00|5521.9|5515.9|5516.4|5510.4|5529.2|5523.2|5516.4|5510.4|87
1687316700000|2023-06-21 03:05:00|5518.2|5512.2|5516.9|5510.9|5523.3|5517.3|5516.4|5510.4|64
1687317000000|2023-06-21 03:10:00|5516.4|5510.4|5499.2|5493.2|5516.9|5510.9|5498.7|5492.7|52
1687317300000|2023-06-21 03:15:00|5497.7|5491.7|5484.6|5478.6|5501|5495|5484.6|5478.6|53
1687317600000|2023-06-21 03:20:00|5484.5|5478.5|5484.6|5478.6|5484.7|5478.7|5484.3|5478.3|21
1687317900000|2023-06-21 03:25:00|5484.7|5478.7|5489.2|5483.2|5493.2|5487.2|5484.7|5478.7|58
1687318200000|2023-06-21 03:30:00|5489.1|5483.1|5496.2|5490.2|5496.2|5490.2|5488.2|5482.2|40
1687318500000|2023-06-21 03:35:00|5496.7|5490.7|5491.4|5485.4|5499.7|5493.7|5490.5|5484.5|58
1687318800000|2023-06-21 03:40:00|5490.9|5484.9|5489.3|5483.3|5491|5485|5488.3|5482.3|137
1687319100000|2023-06-21 03:45:00|5488.8|5482.8|5507.8|5501.8|5510.2|5502.8|5488.4|5482.4|39
1687319400000|2023-06-21 03:50:00|5506.3|5500.3|5495.6|5489.6|5506.3|5500.3|5495.6|5489.6|27
1687319700000|2023-06-21 03:55:00|5495.1|5489.1|5499.1|5493.1|5502.7|5496.7|5494.1|5488.1|9
1687320000000|2023-06-21 04:00:00|5500.1|5494.1|5502.6|5496.6|5505.2|5499.2|5499.7|5493.7|3
1687320300000|2023-06-21 04:05:00|5502.2|5496.2|5503|5497|5507.1|5500.7|5502.2|5496.2|4
1687320600000|2023-06-21 04:10:00|5506.7|5500.7|5507.2|5501.2|5511.1|5505.1|5506.7|5500.7|44
1687320900000|2023-06-21 04:15:00|5506.8|5500.8|5507.4|5501.4|5507.4|5501.4|5506.3|5500.3|16
1687321200000|2023-06-21 04:20:00|5507.3|5501.3|5508.4|5502.4|5508.4|5502.4|5506.3|5500.3|4
1687321500000|2023-06-21 04:25:00|5507.9|5501.9|5513.2|5507.2|5513.7|5507.7|5507.2|5501.2|25
1687321800000|2023-06-21 04:30:00|5513.6|5507.6|5520.1|5514.1|5521|5515|5512.7|5506.7|86
1687322100000|2023-06-21 04:35:00|5518.9|5512.9|5521.3|5515.3|5531|5525|5516.8|5510.8|110
1687322400000|2023-06-21 04:40:00|5518.3|5512.3|5524.7|5518.7|5524.7|5518.7|5516.8|5510.8|21
1687322700000|2023-06-21 04:45:00|5524.6|5518.6|5520.9|5514.9|5524.6|5518.6|5511|5505|192
1687323000000|2023-06-21 04:50:00|5521.5|5515.5|5518.5|5512.5|5523|5517|5517.5|5511.5|24
1687323300000|2023-06-21 04:55:00|5518|5512|5509.9|5503.9|5520.5|5514.5|5507.1|5501.1|96
1687323600000|2023-06-21 05:00:00|5510.4|5504.4|5519.5|5513.5|5520.1|5514.1|5509.4|5503.4|44
1687323900000|2023-06-21 05:05:00|5519|5513|5523.3|5517.3|5524.3|5518.3|5518.1|5512.1|25
1687324200000|2023-06-21 05:10:00|5522.8|5516.8|5522.8|5516.8|5524.4|5518.4|5521.8|5515.8|12
1687324500000|2023-06-21 05:15:00|5522.7|5516.7|5528|5522|5528.9|5522.9|5522.2|5516.2|9
1687324800000|2023-06-21 05:20:00|5528.5|5522.5|5527.8|5521.8|5528.8|5522.8|5524|5518|7
1687325100000|2023-06-21 05:25:00|5527.9|5521.9|5528|5522|5532.1|5526.1|5527.9|5521.9|28
1687325400000|2023-06-21 05:30:00|5527.9|5521.9|5536.4|5530.4|5540|5534|5527.8|5521.8|200
1687325700000|2023-06-21 05:35:00|5536.3|5530.3|5538.2|5532.2|5541.7|5535.7|5533|5527|30
1687326000000|2023-06-21 05:40:00|5537.7|5531.7|5533.2|5527.2|5538.2|5532.2|5532.7|5526.7|30
1687326300000|2023-06-21 05:45:00|5533.1|5527.1|5528.4|5522.4|5533.3|5527.3|5528.3|5522.3|13
1687326600000|2023-06-21 05:50:00|5528.8|5522.8|5526.9|5520.9|5529|5523|5523.9|5517.9|102
1687326900000|2023-06-21 05:55:00|5527.9|5521.9|5528.1|5522.1|5530.6|5524.6|5525.4|5519.4|21
1687327200000|2023-06-21 06:00:00|5529.1|5523.1|5529.1|5523.1|5530.9|5524.9|5527.6|5521.6|12
1687327500000|2023-06-21 06:05:00|5528.6|5522.6|5524.9|5518.9|5529.1|5523.1|5523|5517|50
1687327800000|2023-06-21 06:10:00|5524|5518|5524.6|5518.6|5525.1|5519.1|5522.3|5516.3|35
1687328100000|2023-06-21 06:15:00|5524.7|5518.7|5524.7|5518.7|5527.7|5521.7|5522.2|5516.2|44
1687328400000|2023-06-21 06:20:00|5524.2|5518.2|5523.2|5517.2|5525.2|5519.2|5520.3|5514.3|222
1687328700000|2023-06-21 06:25:00|5523.1|5517.1|5524.1|5518.1|5526.6|5520.6|5522.7|5516.7|31
1687329000000|2023-06-21 06:30:00|5524.2|5518.2|5522.7|5516.7|5525.2|5519.2|5514.7|5508.7|68
1687329300000|2023-06-21 06:35:00|5521.8|5515.8|5512.2|5506.2|5524.8|5518.8|5512.2|5506.2|34
1687329600000|2023-06-21 06:40:00|5508.2|5502.2|5502.1|5496.1|5512.4|5506.4|5502.1|5496.1|76
1687329900000|2023-06-21 06:45:00|5502.6|5496.6|5497.7|5491.7|5502.7|5496.7|5489.7|5483.7|96
1687330200000|2023-06-21 06:50:00|5498.2|5492.2|5503.8|5497.8|5507.5|5501.5|5498.2|5492.2|57
1687330500000|2023-06-21 06:55:00|5503.7|5497.7|5499.7|5493.7|5504.6|5498.6|5496.8|5490.8|71
1687330800000|2023-06-21 07:00:00|5498.8|5492.8|5501.4|5495.4|5502.3|5496.3|5497.8|5491.8|16
1687331100000|2023-06-21 07:05:00|5501|5495|5510.4|5504.4|5514.8|5508.8|5498|5492|49
1687331400000|2023-06-21 07:10:00|5510.3|5504.3|5509.9|5503.9|5520.7|5514.7|5506.3|5500.3|34
1687331700000|2023-06-21 07:15:00|5510.4|5504.4|5512.9|5506.9|5515.4|5509.4|5509.9|5503.9|13
1687332000000|2023-06-21 07:20:00|5513.9|5507.9|5517.9|5511.9|5518.4|5512.4|5509.4|5503.4|8
1687332300000|2023-06-21 07:25:00|5518.4|5512.4|5509.4|5503.4|5518.4|5512.4|5509.4|5503.4|11
1687332600000|2023-06-21 07:30:00|5509.3|5503.3|5508|5502|5509.3|5503.3|5499.4|5493.4|32
1687332900000|2023-06-21 07:35:00|5507.9|5501.9|5500.8|5494.8|5507.9|5501.9|5498.7|5492.7|42
1687333200000|2023-06-21 07:40:00|5501.2|5495.2|5504.1|5498.1|5504.6|5498.6|5498.7|5492.7|31
1687333500000|2023-06-21 07:45:00|5504|5498|5504.1|5498.1|5505.6|5499.6|5503.6|5497.6|72
1687333800000|2023-06-21 07:50:00|5504|5498|5506.2|5500.2|5506.3|5500.3|5502.6|5496.6|52
1687334100000|2023-06-21 07:55:00|5507.1|5501.1|5508.2|5502.2|5509.2|5503.2|5506.6|5500.6|6
1687334400000|2023-06-21 08:00:00|5508.7|5502.7|5508.7|5502.7|5514.2|5508.2|5508.2|5502.2|15
1687334700000|2023-06-21 08:05:00|5509.2|5503.2|5509.8|5503.8|5510.7|5504.7|5507.2|5501.2|8
1687335000000|2023-06-21 08:10:00|5510.3|5504.3|5511.9|5505.9|5512|5506|5509.8|5503.8|70
1687335300000|2023-06-21 08:15:00|5512|5506|5509.5|5503.5|5515.4|5509.4|5509.5|5503.5|43
1687335600000|2023-06-21 08:20:00|5509.6|5503.6|5506.9|5500.9|5510.1|5504.1|5506.9|5500.9|69
1687335900000|2023-06-21 08:25:00|5507|5501|5508.9|5502.9|5508.9|5502.9|5504.5|5498.5|24
1687336200000|2023-06-21 08:30:00|5509.4|5503.4|5505|5499|5510.5|5504.5|5505|5499|67
1687336500000|2023-06-21 08:35:00|5504.5|5498.5|5509|5503|5509.9|5503.9|5504.5|5498.5|45
1687336800000|2023-06-21 08:40:00|5509.5|5503.5|5507|5501|5511|5505|5504.9|5498.9|25
1687337100000|2023-06-21 08:45:00|5507.1|5501.1|5502.9|5496.9|5509.4|5503.4|5502.3|5496.3|82
1687337400000|2023-06-21 08:50:00|5502.3|5496.3|5501.4|5495.4|5502.4|5496.4|5494.9|5488.9|23
1687337700000|2023-06-21 08:55:00|5500|5494|5504.5|5498.5|5508.8|5502.8|5497.2|5491.2|26
1687338000000|2023-06-21 09:00:00|5504|5498|5509.6|5503.6|5510|5504|5504|5498|43
1687338300000|2023-06-21 09:05:00|5509.1|5503.1|5507.9|5501.9|5511.4|5505.4|5507.4|5501.4|20
1687338600000|2023-06-21 09:10:00|5507.4|5501.4|5511.5|5505.5|5512|5506|5506.4|5500.4|26
1687338900000|2023-06-21 09:15:00|5515.5|5509.5|5511|5505|5517.1|5511.1|5508.5|5502.5|72
1687339200000|2023-06-21 09:20:00|5512|5506|5508.6|5502.6|5513.5|5507.5|5507.2|5501.2|21
1687339500000|2023-06-21 09:25:00|5509.1|5503.1|5507.6|5501.6|5509.2|5503.2|5504.1|5498.1|19
1687339800000|2023-06-21 09:30:00|5507.2|5501.2|5508.2|5502.2|5513.7|5507.7|5507.1|5501.1|11
1687340100000|2023-06-21 09:35:00|5508.7|5502.7|5511.2|5505.2|5515.6|5509.6|5508.7|5502.7|25
1687340400000|2023-06-21 09:40:00|5510.7|5504.7|5509.2|5503.2|5511.2|5505.2|5507.7|5501.7|29
1687340700000|2023-06-21 09:45:00|5508.7|5502.7|5511.6|5505.6|5513.2|5507.2|5508.7|5502.7|23
1687341000000|2023-06-21 09:50:00|5511.1|5505.1|5514.8|5508.8|5516.7|5510.7|5511.1|5505.1|113
1687341300000|2023-06-21 09:55:00|5514.3|5508.3|5520.2|5514.2|5521.3|5515.3|5513.8|5507.8|110
1687341600000|2023-06-21 10:00:00|5519.8|5513.8|5524.8|5518.8|5527.3|5521.3|5519.3|5513.3|24
1687341900000|2023-06-21 10:05:00|5525.3|5519.3|5519.2|5513.2|5525.3|5519.3|5519.2|5513.2|31
1687342200000|2023-06-21 10:10:00|5519.7|5513.7|5527.2|5521.2|5527.2|5521.2|5519.2|5513.2|27
1687342500000|2023-06-21 10:15:00|5529.1|5523.1|5533.7|5527.7|5534.2|5528.2|5528.1|5522.1|94
1687342800000|2023-06-21 10:20:00|5534.1|5528.1|5542.1|5536.1|5543.6|5537.6|5533.2|5527.2|92
1687343100000|2023-06-21 10:25:00|5542.5|5536.5|5542.5|5536.5|5544.6|5538.6|5538.1|5532.1|23
1687343400000|2023-06-21 10:30:00|5541.5|5535.5|5542.5|5536.5|5547|5541|5540|5534|34
1687343700000|2023-06-21 10:35:00|5543|5537|5553.5|5547.5|5554|5548|5540.5|5534.5|72
1687344000000|2023-06-21 10:40:00|5554|5548|5545.5|5539.5|5555.5|5549.5|5544|5538|119
1687344300000|2023-06-21 10:45:00|5545|5539|5539|5533|5546.5|5540.5|5537.4|5531.4|48
1687344600000|2023-06-21 10:50:00|5536|5530|5526|5520|5536|5530|5526|5520|99
1687344900000|2023-06-21 10:55:00|5525.9|5519.9|5533.5|5527.5|5537.6|5531.6|5523.5|5517.5|51
1687345200000|2023-06-21 11:00:00|5533|5527|5540|5534|5541.1|5535.1|5532|5526|21
1687345500000|2023-06-21 11:05:00|5539.9|5533.9|5539|5533|5542.5|5536.5|5535|5529|12
1687345800000|2023-06-21 11:10:00|5539.5|5533.5|5540|5534|5543|5537|5538|5532|35
1687346100000|2023-06-21 11:15:00|5540.5|5534.5|5545|5539|5545.9|5539.9|5532|5526|45
1687346400000|2023-06-21 11:20:00|5544.5|5538.5|5551|5545|5551|5545|5543.9|5537.9|69
1687346700000|2023-06-21 11:25:00|5551.4|5545.4|5555.7|5549.7|5560.3|5554.3|5549.5|5543.5|77
1687347000000|2023-06-21 11:30:00|5553.7|5547.7|5550.8|5544.8|5558.2|5552.2|5550.3|5544.3|219
1687347300000|2023-06-21 11:35:00|5551.3|5545.3|5552.8|5546.8|5557.7|5551.7|5550.2|5544.2|14
1687347600000|2023-06-21 11:40:00|5550.8|5544.8|5551.9|5545.9|5553.8|5547.8|5548.8|5542.8|88
1687347900000|2023-06-21 11:45:00|5551.8|5545.8|5548.2|5542.2|5553.2|5547.2|5547.8|5541.8|39
1687348200000|2023-06-21 11:50:00|5547.7|5541.7|5552.1|5546.1|5556.2|5550.2|5544.3|5538.3|27
1687348500000|2023-06-21 11:55:00|5552.5|5546.5|5548.6|5542.6|5554.1|5548.1|5545.6|5539.6|163
1687348800000|2023-06-21 12:00:00|5548.7|5542.7|5553.4|5547.4|5553.4|5547.4|5548.7|5542.7|63
1687349100000|2023-06-21 12:05:00|5553|5547|5545.4|5539.4|5553|5547|5542.9|5536.9|58
1687349400000|2023-06-21 12:10:00|5545.9|5539.9|5533.9|5527.9|5547.4|5541.4|5533.9|5527.9|46
1687349700000|2023-06-21 12:15:00|5534.4|5528.4|5529.5|5523.5|5536.4|5530.4|5525.9|5519.9|133
1687350000000|2023-06-21 12:20:00|5529.4|5523.4|5518.9|5512.9|5529.4|5523.4|5506.5|5497.1|272
1687350300000|2023-06-21 12:25:00|5518.4|5512.4|5509|5503|5519.9|5513.9|5508.5|5502.5|78
1687350600000|2023-06-21 12:30:00|5509.1|5503.1|5500.9|5494.9|5513.1|5507.1|5494.9|5488.9|225
1687350900000|2023-06-21 12:35:00|5500.8|5494.8|5491.7|5485.7|5500.8|5494.8|5485.4|5479.4|252
1687351200000|2023-06-21 12:40:00|5492.1|5486.1|5492|5486|5494|5488|5489.3|5483.3|185
1687354200000|2023-06-21 13:30:00|5491.9|5485.9|5483.2|5477.2|5491.9|5485.9|5483.2|5477.2|1542
1687354500000|2023-06-21 13:35:00|||||||||244
1687354800000|2023-06-21 13:40:00|||||||||357
1687355100000|2023-06-21 13:45:00|||||||||393
1687355400000|2023-06-21 13:50:00|||||||||313
1687355700000|2023-06-21 13:55:00|||||||||374
1687356000000|2023-06-21 14:00:00|||||||||350
1687356300000|2023-06-21 14:05:00|||||||||160
1687356600000|2023-06-21 14:10:00|||||||||173
1687356900000|2023-06-21 14:15:00|||||||||208
1687357200000|2023-06-21 14:20:00|||||||||430
1687357500000|2023-06-21 14:25:00|||||||||348
1687357800000|2023-06-21 14:30:00|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|415
1687358100000|2023-06-21 14:35:00|5483.6|5477.6|5483.1|5477.1|5483.6|5477.6|5483.1|5477.1|754
1687358400000|2023-06-21 14:40:00|||||||||142
1687358700000|2023-06-21 14:45:00|||||||||119
1687359000000|2023-06-21 14:50:00|||||||||163
1687359300000|2023-06-21 14:55:00|||||||||93
1687359600000|2023-06-21 15:00:00|||||||||233
1687359900000|2023-06-21 15:05:00|||||||||165
1687360200000|2023-06-21 15:10:00|||||||||117
1687360500000|2023-06-21 15:15:00|||||||||164
1687360800000|2023-06-21 15:20:00|||||||||209
1687361100000|2023-06-21 15:25:00|||||||||55
1687361400000|2023-06-21 15:30:00|||||||||229
1687361700000|2023-06-21 15:35:00|||||||||255
1687362000000|2023-06-21 15:40:00|||||||||111
1687362300000|2023-06-21 15:45:00|||||||||120
1687362600000|2023-06-21 15:50:00|||||||||95
1687362900000|2023-06-21 15:55:00|||||||||231
1687363200000|2023-06-21 16:00:00|||||||||71
1687363500000|2023-06-21 16:05:00|||||||||105
1687363800000|2023-06-21 16:10:00|5483|5477|5483|5477|5483|5477|5483|5477|88
1687364100000|2023-06-21 16:15:00|||||||||111
1687364400000|2023-06-21 16:20:00|||||||||71
1687364700000|2023-06-21 16:25:00|||||||||62
1687365000000|2023-06-21 16:30:00|||||||||118
1687365300000|2023-06-21 16:35:00|||||||||165
1687365600000|2023-06-21 16:40:00|||||||||96
1687365900000|2023-06-21 16:45:00|||||||||122
1687366200000|2023-06-21 16:50:00|||||||||166
1687366500000|2023-06-21 16:55:00|||||||||58
1687366800000|2023-06-21 17:00:00|||||||||36
1687367100000|2023-06-21 17:05:00|||||||||30
1687367400000|2023-06-21 17:10:00|||||||||50
1687367700000|2023-06-21 17:15:00|||||||||380
1687368000000|2023-06-21 17:20:00|||||||||64
1687368300000|2023-06-21 17:25:00|||||||||165
1687368600000|2023-06-21 17:30:00|||||||||30
1687368900000|2023-06-21 17:35:00|||||||||155
1687369200000|2023-06-21 17:40:00|||||||||34
1687369500000|2023-06-21 17:45:00|||||||||69
1687369800000|2023-06-21 17:50:00|||||||||183
1687370100000|2023-06-21 17:55:00|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|296
1687370400000|2023-06-21 18:00:00|||||||||324
1687370700000|2023-06-21 18:05:00|||||||||201
1687371000000|2023-06-21 18:10:00|||||||||486
1687371300000|2023-06-21 18:15:00|||||||||217
1687392000000|2023-06-22 00:00:00|5383.4|5377.4|5422.8|5416.8|5454.2|5448.2|5351.9|5345.9|1091
1687392300000|2023-06-22 00:05:00|5423.2|5417.2|5413.2|5407.2|5426.7|5420.7|5391.5|5385.4|400
1687392600000|2023-06-22 00:10:00|5413.7|5407.7|5433.5|5427.5|5433.5|5427.5|5413.7|5407.7|128
1687392900000|2023-06-22 00:15:00|5433|5427|5426.6|5420.6|5433.5|5427.5|5420|5412.6|38
1687393200000|2023-06-22 00:20:00|5426.2|5420.2|5414.1|5408.1|5434.1|5428.1|5409.5|5401.1|185
1687393500000|2023-06-22 00:25:00|5414.5|5408.5|5412.8|5406.8|5416|5410|5408.6|5402.6|126
1687393800000|2023-06-22 00:30:00|5412.9|5406.9|5404.3|5398.3|5414.3|5408.3|5402.7|5396.7|92
1687394100000|2023-06-22 00:35:00|5404.4|5398.4|5414.8|5408.8|5414.8|5408.8|5402.3|5396.3|48
1687394400000|2023-06-22 00:40:00|5414.3|5408.3|5413.8|5407.8|5414.3|5408.3|5410.3|5404.3|16
1687394700000|2023-06-22 00:45:00|5414.8|5408.8|5420.3|5414.3|5422.3|5416.3|5413.8|5407.8|19
1687395000000|2023-06-22 00:50:00|5419.8|5413.8|5406.7|5400.7|5420.3|5414.3|5404.7|5398.7|76
1687395300000|2023-06-22 00:55:00|5406.8|5400.8|5416.6|5410.6|5416.6|5410.6|5406.7|5400.7|9
1687395600000|2023-06-22 01:00:00|5416.5|5410.5|5404.7|5398.7|5416.6|5410.6|5404.2|5398.2|110
1687395900000|2023-06-22 01:05:00|5405.2|5399.2|5409.5|5403.5|5409.9|5403.9|5401.8|5395.8|162
1687396200000|2023-06-22 01:10:00|5409|5403|5418.6|5412.6|5418.6|5412.6|5409|5403|47
1687396500000|2023-06-22 01:15:00|5418.7|5412.7|5420.7|5414.7|5420.7|5414.7|5418.7|5412.7|86
1687396800000|2023-06-22 01:20:00|5419.3|5413.3|5423.6|5417.6|5425.6|5419.6|5418.3|5412.3|43
1687397100000|2023-06-22 01:25:00|5424.1|5418.1|5423.7|5417.7|5427.7|5421.7|5423.6|5417.6|27
1687397400000|2023-06-22 01:30:00|5423.2|5417.2|5423.7|5417.7|5423.7|5417.7|5423.2|5417.2|5
1687397700000|2023-06-22 01:35:00|5424.1|5418.1|5422.9|5416.9|5426.2|5420.2|5422.5|5416.5|20
1687398000000|2023-06-22 01:40:00|5422|5416|5424.3|5418.3|5424.8|5418.8|5421|5415|9
1687398300000|2023-06-22 01:45:00|5423.8|5417.8|5426.4|5420.4|5427.4|5421.4|5423.4|5417.4|18
1687398600000|2023-06-22 01:50:00|5426.8|5420.8|5425.9|5419.9|5426.9|5420.9|5425.4|5419.4|0
1687398900000|2023-06-22 01:55:00|5425.4|5419.4|5426.4|5420.4|5426.4|5420.4|5424.4|5418.4|1
1687399200000|2023-06-22 02:00:00|5426.9|5420.9|5424.8|5418.8|5426.9|5420.9|5424.3|5418.3|4
1687399500000|2023-06-22 02:05:00|5424.7|5418.7|5421.5|5415.5|5424.7|5418.7|5420.9|5414.9|0
1687399800000|2023-06-22 02:10:00|5421|5415|5416|5410|5421|5415|5416|5410|10
1687400100000|2023-06-22 02:15:00|5416.5|5410.5|5414.5|5408.5|5417|5411|5412.5|5406.5|5
1687400400000|2023-06-22 02:20:00|5415|5409|5412.6|5406.6|5419.6|5413.6|5412.6|5406.6|6
1687400700000|2023-06-22 02:25:00|5413.1|5407.1|5418.1|5412.1|5418.1|5412.1|5409.6|5403.6|49
1687401000000|2023-06-22 02:30:00|5417.7|5411.7|5417.6|5411.6|5419.6|5413.6|5417.6|5411.6|5
1687401300000|2023-06-22 02:35:00|5415.7|5409.7|5417.2|5411.2|5417.2|5411.2|5411.2|5405.2|21
1687401600000|2023-06-22 02:40:00|5417.6|5411.6|5417.7|5411.7|5417.7|5411.7|5415.6|5409.6|3
1687401900000|2023-06-22 02:45:00|5417.6|5411.6|5419.1|5413.1|5419.1|5413.1|5416.7|5410.7|2
1687402200000|2023-06-22 02:50:00|5417.6|5411.6|5418.1|5412.1|5418.6|5412.6|5417.6|5411.6|5
1687402500000|2023-06-22 02:55:00|5418|5412|5418.1|5412.1|5419.1|5413.1|5417.1|5411.1|2
1687402800000|2023-06-22 03:00:00|5418.6|5412.6|5417.6|5411.6|5419.1|5413.1|5415.7|5409.7|6
1687403100000|2023-06-22 03:05:00|5417.7|5411.7|5417.1|5411.1|5419.6|5413.6|5417.1|5411.1|0
1687403400000|2023-06-22 03:10:00|5418|5412|5419.6|5413.6|5419.6|5413.6|5416.6|5410.6|4
1687403700000|2023-06-22 03:15:00|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5418.1|5412.1|0
1687404000000|2023-06-22 03:20:00|5419.6|5413.6|5419.6|5413.6|5420.1|5414.1|5419.1|5413.1|3
1687404300000|2023-06-22 03:25:00|5419.1|5413.1|5419.1|5413.1|5419.6|5413.6|5419.1|5413.1|3
1687404600000|2023-06-22 03:30:00|5419.6|5413.6|5427.1|5421.1|5427.1|5421.1|5419.1|5413.1|15
1687404900000|2023-06-22 03:35:00|5430.1|5424.1|5432.6|5426.6|5432.6|5426.6|5430.1|5424.1|29
1687405200000|2023-06-22 03:40:00|5432.5|5426.5|5435.9|5429.9|5435.9|5429.9|5432.5|5426.5|42
1687405500000|2023-06-22 03:45:00|5435.5|5429.5|5435.9|5429.9|5435.9|5429.9|5435|5429|1
1687405800000|2023-06-22 03:50:00|5435.5|5429.5|5430.9|5424.9|5435.5|5429.5|5430.5|5424.5|7
1687406100000|2023-06-22 03:55:00|5430|5424|5432|5426|5432|5426|5428.5|5422.5|13
1687406400000|2023-06-22 04:00:00|5432.1|5426.1|5434.5|5428.5|5434.5|5428.5|5432.1|5426.1|7
1687406700000|2023-06-22 04:05:00|5433.6|5427.6|5433.1|5427.1|5433.6|5427.6|5433.1|5427.1|17
1687407000000|2023-06-22 04:10:00|5433.6|5427.6|5431.5|5425.5|5434.1|5428.1|5431.5|5425.5|27
1687407300000|2023-06-22 04:15:00|5431|5425|5428|5422|5431|5425|5428|5422|6
1687407600000|2023-06-22 04:20:00|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.1|5421.1|5
1687407900000|2023-06-22 04:25:00|5427.1|5421.1|5424|5418|5428|5422|5423.6|5417.6|5
1687408200000|2023-06-22 04:30:00|5425.5|5419.5|5428.6|5422.6|5428.6|5422.6|5416.5|5410.5|41
1687408500000|2023-06-22 04:35:00|5429.6|5423.6|5427.1|5421.1|5431.1|5425.1|5427.1|5421.1|7
1687408800000|2023-06-22 04:40:00|5426.6|5420.6|5425.1|5419.1|5426.6|5420.6|5424.6|5418.6|1
1687409100000|2023-06-22 04:45:00|5425.6|5419.6|5424.5|5418.5|5425.6|5419.6|5424.1|5418.1|1
1687409400000|2023-06-22 04:50:00|5424.1|5418.1|5422.1|5416.1|5424.1|5418.1|5420.5|5414.5|2
1687409700000|2023-06-22 04:55:00|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5420.1|5414.1|5
1687410000000|2023-06-22 05:00:00|5421.1|5415.1|5425.5|5419.5|5425.5|5419.5|5420.6|5414.6|2
1687410300000|2023-06-22 05:05:00|5426.5|5420.5|5429.5|5423.5|5430.9|5424.9|5425.5|5419.5|12
1687410600000|2023-06-22 05:10:00|5429|5423|5429|5423|5430|5424|5429|5423|9
1687410900000|2023-06-22 05:15:00|5428.5|5422.5|5425.5|5419.5|5428.5|5422.5|5422.5|5416.5|28
1687411200000|2023-06-22 05:20:00|5426|5420|5432.5|5426.5|5433.5|5427.5|5425|5419|43
1687411500000|2023-06-22 05:25:00|5432|5426|5431|5425|5432|5426|5427.5|5421.5|34
1687411800000|2023-06-22 05:30:00|5430.5|5424.5|5430.5|5424.5|5434|5428|5430.5|5424.5|38
1687412100000|2023-06-22 05:35:00|5431|5425|5427|5421|5431|5425|5427|5421|35
1687412400000|2023-06-22 05:40:00|5426.9|5420.9|5423.5|5417.5|5426.9|5420.9|5423.5|5417.5|4
1687412700000|2023-06-22 05:45:00|5424|5418|5424.4|5418.4|5426.4|5420.4|5424|5418|7
1687413000000|2023-06-22 05:50:00|5423.9|5417.9|5422.9|5416.9|5423.9|5417.9|5421.4|5415.4|11
1687413300000|2023-06-22 05:55:00|5423.4|5417.4|5424.4|5418.4|5424.9|5418.9|5422.9|5416.9|8
1687413600000|2023-06-22 06:00:00|5425.9|5419.9|5423.4|5417.4|5426.9|5420.9|5423.3|5417.3|2
1687413900000|2023-06-22 06:05:00|5423.3|5417.3|5427.4|5421.4|5427.9|5421.9|5422.4|5416.4|16
1687414200000|2023-06-22 06:10:00|5426.9|5420.9|5421.9|5415.9|5426.9|5420.9|5421.9|5415.9|2
1687414500000|2023-06-22 06:15:00|5422.4|5416.4|5427.9|5421.9|5428.4|5422.4|5422.4|5416.4|2
1687414800000|2023-06-22 06:20:00|5428|5422|5427.4|5421.4|5428.4|5422.4|5426.4|5420.4|11
1687415100000|2023-06-22 06:25:00|5427.8|5421.8|5424.4|5418.4|5428.3|5422.3|5423.9|5417.9|5
1687415400000|2023-06-22 06:30:00|5423.9|5417.9|5426.3|5420.3|5426.4|5420.4|5422.4|5416.4|6
1687415700000|2023-06-22 06:35:00|5425.9|5419.9|5427.8|5421.8|5427.8|5421.8|5425.8|5419.8|2
1687416000000|2023-06-22 06:40:00|5427.3|5421.3|5426.4|5420.4|5427.3|5421.3|5423.4|5417.4|17
1687416300000|2023-06-22 06:45:00|5426.3|5420.3|5428.8|5422.8|5430.8|5424.8|5424.9|5418.9|21
1687416600000|2023-06-22 06:50:00|5429.3|5423.3|5422.4|5416.4|5429.3|5423.3|5422.4|5416.4|16
1687416900000|2023-06-22 06:55:00|5422.3|5416.3|5409.4|5403.4|5425.4|5419.4|5408.9|5402.9|83
1687417200000|2023-06-22 07:00:00|5409.9|5403.9|5394.9|5388.9|5409.9|5403.9|5392.9|5386.9|77
1687417500000|2023-06-22 07:05:00|5394.5|5388.5|5388|5382|5397|5391|5385|5379|237
1687417800000|2023-06-22 07:10:00|5387.5|5381.5|5381|5375|5388|5382|5370.5|5364.5|112
1687418100000|2023-06-22 07:15:00|5380.9|5374.9|5378.9|5372.9|5381.4|5375.4|5374.9|5368.9|16
1687418400000|2023-06-22 07:20:00|5379|5373|5374.5|5368.5|5379.4|5373.4|5373|5367|23
1687418700000|2023-06-22 07:25:00|5374|5368|5379.5|5373.5|5379.5|5373.5|5371.1|5365.1|42
1687419000000|2023-06-22 07:30:00|5380|5374|5379.6|5373.6|5380.2|5374.2|5373.9|5367.9|215
1687419300000|2023-06-22 07:35:00|5379.1|5373.1|5389.6|5383.6|5389.6|5383.6|5378.1|5372.1|24
1687419600000|2023-06-22 07:40:00|5389.1|5383.1|5388.6|5382.6|5389.1|5383.1|5378.1|5372.1|24
1687419900000|2023-06-22 07:45:00|5389.5|5383.5|5379.9|5373.9|5389.6|5383.6|5379.9|5373.9|105
1687420200000|2023-06-22 07:50:00|5377.4|5371.4|5379.4|5373.4|5385.4|5379.4|5377.4|5371.4|48
1687420500000|2023-06-22 07:55:00|5377.9|5371.9|5378|5372|5385.5|5379.5|5377.4|5371.4|140
1687420800000|2023-06-22 08:00:00|5375.4|5369.4|5376|5370|5380|5374|5370.6|5364.6|18
1687421100000|2023-06-22 08:05:00|5376.6|5370.6|5375.5|5369.5|5385|5379|5374.5|5368.5|13
1687421400000|2023-06-22 08:10:00|5375|5369|5371.8|5365.8|5377.8|5371.8|5369.4|5363.4|14
1687421700000|2023-06-22 08:15:00|5372.3|5366.3|5368.9|5362.9|5377.4|5371.4|5363.1|5357.1|24
1687422000000|2023-06-22 08:20:00|5370.4|5364.4|5369.4|5363.4|5372.4|5366.4|5367.4|5361.4|19
1687422300000|2023-06-22 08:25:00|5369.9|5363.9|5367.4|5361.4|5369.9|5363.9|5364.4|5358.4|12
1687422600000|2023-06-22 08:30:00|5366.9|5360.9|5365.9|5359.9|5367.3|5361.3|5360.9|5354.9|42
1687422900000|2023-06-22 08:35:00|5366|5360|5368.4|5362.4|5369.9|5363.9|5365.9|5359.9|12
1687423200000|2023-06-22 08:40:00|5367.4|5361.4|5365.8|5359.8|5367.4|5361.4|5362.4|5356.4|59
1687423500000|2023-06-22 08:45:00|5365.9|5359.9|5369.8|5363.8|5370.3|5364.3|5364.8|5358.8|28
1687423800000|2023-06-22 08:50:00|5368.4|5362.4|5368.8|5362.8|5373.3|5367.3|5368.3|5362.3|6
1687424100000|2023-06-22 08:55:00|5369.3|5363.3|5361.7|5355.7|5369.8|5363.8|5361.3|5355.3|42
1687424400000|2023-06-22 09:00:00|5361.3|5355.3|5359.8|5353.8|5371.7|5365.7|5357.2|5351.2|213
1687424700000|2023-06-22 09:05:00|5359.3|5353.3|5365.3|5359.3|5368.3|5362.3|5359.3|5353.3|10
1687425000000|2023-06-22 09:10:00|5366.3|5360.3|5367.3|5361.3|5368.4|5362.4|5364.8|5358.8|19
1687425300000|2023-06-22 09:15:00|5365.3|5359.3|5364.7|5358.7|5367.8|5361.8|5362.8|5356.8|27
1687425600000|2023-06-22 09:20:00|5363.2|5357.2|5359.7|5353.7|5363.7|5357.7|5354.7|5348.7|24
1687425900000|2023-06-22 09:25:00|5359.2|5353.2|5356.7|5350.7|5359.8|5353.8|5354.7|5348.7|6
1687426200000|2023-06-22 09:30:00|5357.7|5351.7|5347.6|5341.6|5359.2|5353.2|5345.6|5339.6|133
1687426500000|2023-06-22 09:35:00|5346.7|5340.7|5346.2|5340.2|5348.7|5342.7|5344.2|5338.2|57
1687426800000|2023-06-22 09:40:00|5346.7|5340.7|5336.8|5330.8|5348.2|5342.2|5335.8|5329.8|52
1687427100000|2023-06-22 09:45:00|5335.8|5329.8|5332.4|5326.4|5335.8|5329.8|5324.3|5318.3|63
1687427400000|2023-06-22 09:50:00|5330.9|5324.9|5322.4|5316.4|5331|5325|5322.4|5316.4|57
1687427700000|2023-06-22 09:55:00|5321.9|5315.9|5312.4|5306.4|5321.9|5315.9|5310|5304|109
1687428000000|2023-06-22 10:00:00|5311.9|5305.9|5304.4|5298.4|5314.3|5308.3|5300.5|5294.5|105
1687428300000|2023-06-22 10:05:00|5304.5|5298.5|5302.7|5296.7|5305.5|5299.5|5298.9|5292.9|116
1687428600000|2023-06-22 10:10:00|5303.8|5297.8|5297.7|5291.7|5304.2|5298.2|5294.3|5288.3|76
1687428900000|2023-06-22 10:15:00|5298.2|5292.2|5303.7|5297.7|5303.7|5297.7|5294.2|5288.2|58
1687429200000|2023-06-22 10:20:00|5302.7|5296.7|5298.3|5292.3|5305.2|5299.2|5298.3|5292.3|16
1687429500000|2023-06-22 10:25:00|5299.2|5293.2|5290.5|5284.5|5299.2|5293.2|5286.8|5280.8|52
1687429800000|2023-06-22 10:30:00|5290|5284|5288|5282|5291|5285|5286|5280|14
1687430100000|2023-06-22 10:35:00|5287|5281|5285.5|5279.5|5295.5|5289.5|5284|5278|46
1687430400000|2023-06-22 10:40:00|5286.5|5280.5|5288|5282|5290.5|5284.5|5284|5278|46
1687430700000|2023-06-22 10:45:00|5287|5281|5284.1|5278.1|5291|5285|5281|5275|109
1687431000000|2023-06-22 10:50:00|5284|5278|5270.5|5264.5|5285.5|5279.5|5269|5263|112
1687431300000|2023-06-22 10:55:00|5271|5265|5283.5|5277.5|5283.5|5277.5|5271|5265|34
1687431600000|2023-06-22 11:00:00|5283.6|5277.6|5280|5274|5284.1|5278.1|5274.1|5268.1|292
1687431900000|2023-06-22 11:05:00|5280.5|5274.5|5274.5|5268.5|5281|5275|5272.6|5266.6|193
1687432200000|2023-06-22 11:10:00|5275|5269|5283|5277|5284|5278|5274.5|5268.5|57
1687432500000|2023-06-22 11:15:00|5283.1|5277.1|5285.5|5279.5|5290.6|5284.6|5283.1|5277.1|24
1687432800000|2023-06-22 11:20:00|5286|5280|5289.9|5283.9|5293.9|5287.9|5285.5|5279.5|46
1687433100000|2023-06-22 11:25:00|5290|5284|5295.9|5289.9|5298.9|5292.9|5289.9|5283.9|113
1687433400000|2023-06-22 11:30:00|5294.4|5288.4|5293.4|5287.4|5294.4|5288.4|5290|5284|13
1687433700000|2023-06-22 11:35:00|5293.9|5287.9|5294.3|5288.3|5299.9|5293.9|5292.3|5286.3|116
1687434000000|2023-06-22 11:40:00|5292.8|5286.8|5292.8|5286.8|5294.8|5288.8|5290.9|5284.9|61
1687434300000|2023-06-22 11:45:00|5292.9|5286.9|5293.8|5287.8|5295|5289|5291.8|5285.8|93
1687434600000|2023-06-22 11:50:00|5294.3|5288.3|5293.3|5287.3|5296.7|5290.7|5291.3|5285.3|56
1687434900000|2023-06-22 11:55:00|5292.8|5286.8|5286.8|5280.8|5293.3|5287.3|5282.3|5276.3|32
1687435200000|2023-06-22 12:00:00|5286.3|5280.3|5285.3|5279.3|5289.8|5283.8|5281.8|5275.8|43
1687435500000|2023-06-22 12:05:00|5285.7|5279.7|5280.2|5274.2|5286.1|5280.1|5277.2|5271.2|68
1687435800000|2023-06-22 12:10:00|5279.8|5273.8|5260.2|5254.2|5280.2|5274.2|5260.2|5254.2|147
1687436100000|2023-06-22 12:15:00|5260.7|5254.7|5263.1|5257.1|5270.2|5264.2|5258.8|5252.8|224
1687436400000|2023-06-22 12:20:00|5262.1|5256.1|5244.7|5238.7|5262.1|5256.1|5240.7|5234.7|303
1687436700000|2023-06-22 12:25:00|5244.8|5238.8|5253.1|5247.1|5253.1|5247.1|5244.7|5238.7|174
1687437000000|2023-06-22 12:30:00|5253.2|5247.2|5248.7|5242.7|5261.7|5255.7|5241.1|5235.1|220
1687437300000|2023-06-22 12:35:00|5248.8|5242.8|5248.2|5242.2|5253.7|5247.7|5243.8|5237.8|174
1687437600000|2023-06-22 12:40:00|5247.7|5241.7|5257.7|5251.7|5257.7|5251.7|5242.2|5236.2|162
1687440600000|2023-06-22 13:30:00|5264.2|5258.2|5278.3|5272.3|5279.8|5273.8|5218.8|5212.8|1670
1687440900000|2023-06-22 13:35:00|5277.7|5271.7|5344.2|5338.2|5366.7|5360.7|5276.8|5270.8|1175
1687441200000|2023-06-22 13:40:00|5344.7|5338.7|5384.4|5378.4|5398.2|5392.2|5338.1|5332.1|734
1687441500000|2023-06-22 13:45:00|5384.5|5378.5|5412|5406|5413.5|5407.5|5384.5|5378.5|773
1687441800000|2023-06-22 13:50:00|5411.5|5405.5|5416.4|5410.4|5428.5|5422.5|5407.4|5401.4|638
1687442100000|2023-06-22 13:55:00|5415.9|5409.9|5394|5388|5427.8|5421.8|5393.4|5387.4|611
1687442400000|2023-06-22 14:00:00|5393.5|5387.5|5348.7|5342.7|5393.9|5387.9|5336.6|5330.6|590
1687442700000|2023-06-22 14:05:00|5349.2|5343.2|5358|5352|5366.3|5360.3|5340.1|5334.1|547
1687443000000|2023-06-22 14:10:00|5357.1|5351.1|5373.2|5367.2|5380.3|5374.3|5354.1|5348.1|591
1687443300000|2023-06-22 14:15:00|5372.2|5366.2|5374.9|5368.9|5383.9|5377.9|5361.9|5355.9|351
1687443600000|2023-06-22 14:20:00|5374.4|5368.4|5357.8|5351.8|5379.9|5373.9|5352.9|5346.9|226
1687443900000|2023-06-22 14:25:00|5357.9|5351.9|5352.2|5346.2|5363.7|5357.7|5349.3|5343.3|155
1687444200000|2023-06-22 14:30:00|5351.7|5345.7|5353.3|5347.3|5356.8|5350.8|5339.8|5333.8|330
1687444500000|2023-06-22 14:35:00|5353.8|5347.8|5356.2|5350.2|5376.3|5370.3|5351.2|5345.2|231
1687444800000|2023-06-22 14:40:00|5356.7|5350.7|5368.7|5362.7|5370.2|5364.2|5331.8|5325.8|204
1687445100000|2023-06-22 14:45:00|5367.7|5361.7|5340.8|5334.8|5367.7|5361.7|5337.2|5331.2|185
1687445400000|2023-06-22 14:50:00|5341.2|5335.2|5344.7|5338.7|5348.6|5342.6|5324.7|5318.7|253
1687445700000|2023-06-22 14:55:00|5344.6|5338.6|5335.2|5329.2|5345.2|5339.2|5332.1|5326.1|240
1687446000000|2023-06-22 15:00:00|5335.7|5329.7|5323.6|5317.6|5341.1|5335.1|5316.2|5310.2|224
1687446300000|2023-06-22 15:05:00|5323.2|5317.2|5297.1|5291.1|5324.2|5318.2|5295.6|5289.6|398
1687446600000|2023-06-22 15:10:00|5298|5292|5321.6|5315.6|5323.2|5317.2|5295|5289|409
1687446900000|2023-06-22 15:15:00|5321.1|5315.1|5324.1|5318.1|5324.2|5318.2|5316.1|5310.1|296
1687447200000|2023-06-22 15:20:00|5323.6|5317.6|5313.6|5307.6|5333.2|5327.2|5311.2|5305.2|200
1687447500000|2023-06-22 15:25:00|5313.7|5307.7|5338.2|5332.2|5338.7|5332.7|5303.6|5297.6|317
1687447800000|2023-06-22 15:30:00|5338.7|5332.7|5330.7|5324.7|5347.2|5341.2|5320.6|5314.6|222
1687448100000|2023-06-22 15:35:00|5330.8|5324.8|5329.6|5323.6|5338.6|5332.6|5327.1|5321.1|155
1687448400000|2023-06-22 15:40:00|5329.7|5323.7|5335.7|5329.7|5338.7|5332.7|5329.6|5323.6|202
1687448700000|2023-06-22 15:45:00|5336.2|5330.2|5355.6|5349.6|5357.1|5351.1|5335.2|5329.2|248
1687449000000|2023-06-22 15:50:00|5355.2|5349.2|5362.7|5356.7|5363.7|5357.7|5347.2|5341.2|351
1687449300000|2023-06-22 15:55:00|5363.2|5357.2|5356.3|5350.3|5364.2|5358.2|5353.3|5347.3|440
1687449600000|2023-06-22 16:00:00|5355.8|5349.8|5364.2|5358.2|5367.8|5361.8|5353.7|5347.7|168
1687449900000|2023-06-22 16:05:00|5364.7|5358.7|5353.7|5347.7|5367.2|5361.2|5341.7|5335.7|344
1687450200000|2023-06-22 16:10:00|5355.7|5349.7|5361.2|5355.2|5362.8|5356.8|5354.2|5348.2|205
1687450500000|2023-06-22 16:15:00|5362.7|5356.7|5366.2|5360.2|5373.8|5367.8|5361.8|5355.8|197
1687450800000|2023-06-22 16:20:00|5366.7|5360.7|5384.8|5378.8|5386.3|5380.3|5366.7|5360.7|218
1687451100000|2023-06-22 16:25:00|5385.3|5379.3|5393.9|5387.9|5396.9|5390.9|5379.3|5373.3|365
1687451400000|2023-06-22 16:30:00|5394.4|5388.4|5402|5396|5403.5|5397.5|5393.9|5387.9|318
1687451700000|2023-06-22 16:35:00|5403|5397|5421.4|5415.4|5422.8|5416.8|5402.5|5396.5|497
1687452000000|2023-06-22 16:40:00|5422.3|5416.3|5426.6|5420.6|5428.6|5422.6|5411.8|5405.8|444
1687452300000|2023-06-22 16:45:00|5426.1|5420.1|5447.6|5441.6|5448.1|5442.1|5419.6|5413.6|326
1687452600000|2023-06-22 16:50:00|5447.1|5441.1|5447.2|5441.2|5449.2|5443.2|5438.6|5432.6|316
1687452900000|2023-06-22 16:55:00|5446.6|5440.6|5450.1|5444.1|5460.2|5454.2|5443.1|5437.1|325
1687453200000|2023-06-22 17:00:00|5450.6|5444.6|5466.6|5460.6|5466.6|5460.6|5450.6|5444.6|346
1687453500000|2023-06-22 17:05:00|5467.1|5461.1|5467.1|5461.1|5479.2|5473.2|5463.6|5457.6|603
1687453800000|2023-06-22 17:10:00|5467.6|5461.6|5458.1|5452.1|5469.6|5463.6|5450|5444|359
1687454100000|2023-06-22 17:15:00|5458.6|5452.6|5452|5446|5459.1|5453.1|5451.5|5445.5|243
1687454400000|2023-06-22 17:20:00|5452.1|5446.1|5451.5|5445.5|5455.6|5449.6|5450|5444|129
1687454700000|2023-06-22 17:25:00|5451.6|5445.6|5474.1|5468.1|5475.6|5469.6|5451.6|5445.6|220
1687455000000|2023-06-22 17:30:00|5474.5|5468.5|5478|5472|5479.1|5473.1|5472|5466|217
1687455300000|2023-06-22 17:35:00|5479|5473|5479|5473|5486.5|5480.5|5468|5462|609
1687455600000|2023-06-22 17:40:00|5480|5474|5483.5|5477.5|5485.1|5479.1|5466.6|5460.6|153
1687455900000|2023-06-22 17:45:00|5484.5|5478.5|5465|5459|5484.5|5478.5|5464.5|5458.5|131
1687456200000|2023-06-22 17:50:00|5465.5|5459.5|5467.4|5461.4|5468|5462|5461|5455|170
1687456500000|2023-06-22 17:55:00|5467.5|5461.5|5472.4|5466.4|5472.9|5466.9|5463.9|5457.9|167
1687456800000|2023-06-22 18:00:00|5474.4|5468.4|5489.3|5483.3|5491.4|5485.4|5473.4|5467.4|343
1687457100000|2023-06-22 18:05:00|5488.8|5482.8|5490.4|5484.4|5496.4|5490.4|5483.9|5477.9|353
1687457400000|2023-06-22 18:10:00|5490.9|5484.9|5494.7|5488.7|5498.3|5492.3|5488.8|5482.8|1607
1687457700000|2023-06-22 18:15:00|5495.7|5489.7|5498.8|5488.8|5499.7|5493.7|5489.7|5483.7|612
1687478400000|2023-06-23 00:00:00|5490|5484|5490.8|5484.8|5496.8|5490.8|5482.2|5476.2|119
1687478700000|2023-06-23 00:05:00|5491.3|5485.3|5486.9|5480.9|5501.8|5495.8|5486.9|5480.9|113
1687479000000|2023-06-23 00:10:00|5485.9|5479.9|5493.4|5487.4|5494.9|5488.9|5485.5|5479.5|183
1687479300000|2023-06-23 00:15:00|5494.4|5488.4|5494|5488|5494.9|5488.9|5488.9|5482.9|29
1687479600000|2023-06-23 00:20:00|5494.5|5488.5|5499.5|5493.5|5500.1|5494.1|5493.5|5487.5|21
1687479900000|2023-06-23 00:25:00|5499|5493|5520.5|5514.5|5522|5516|5498.1|5492.1|83
1687480200000|2023-06-23 00:30:00|5520|5514|5523|5517|5526.5|5520.5|5519|5513|15
1687480500000|2023-06-23 00:35:00|5524.5|5518.5|5531.5|5525.5|5533.9|5527.9|5524|5518|157
1687480800000|2023-06-23 00:40:00|5532|5526|5572.8|5566.8|5576.6|5570.6|5532|5526|240
1687481100000|2023-06-23 00:45:00|5571.8|5565.8|5563.2|5557.2|5572.4|5566.4|5560.4|5554.4|44
1687481400000|2023-06-23 00:50:00|5562.7|5556.7|5563.7|5557.7|5565.7|5559.7|5561.8|5555.8|9
1687481700000|2023-06-23 00:55:00|5563.8|5557.8|5563.3|5557.3|5565.3|5559.3|5561.2|5555.2|121
1687482000000|2023-06-23 01:00:00|5562.8|5556.8|5564.7|5558.7|5564.7|5558.7|5561.2|5555.2|20
1687482300000|2023-06-23 01:05:00|5564.2|5558.2|5565.7|5559.7|5566.2|5560.2|5563.3|5557.3|58
1687482600000|2023-06-23 01:10:00|5564.7|5558.7|5557.2|5551.2|5564.7|5558.7|5556.7|5550.7|38
1687482900000|2023-06-23 01:15:00|5556.7|5550.7|5557.6|5551.6|5557.6|5551.6|5555.3|5549.3|3
1687483200000|2023-06-23 01:20:00|5557.2|5551.2|5558|5552|5558.5|5552.5|5555.2|5549.2|20
1687483500000|2023-06-23 01:25:00|5557.5|5551.5|5554.6|5548.6|5559|5553|5554.6|5548.6|13
1687483800000|2023-06-23 01:30:00|5555.6|5549.6|5548.5|5542.5|5555.6|5549.6|5547|5541|48
1687484100000|2023-06-23 01:35:00|5548.4|5542.4|5541.4|5535.4|5548.4|5542.4|5540.9|5534.9|14
1687484400000|2023-06-23 01:40:00|5542.9|5536.9|5541.4|5535.4|5544.9|5538.9|5540.9|5534.9|13
1687484700000|2023-06-23 01:45:00|5541.9|5535.9|5540.9|5534.9|5542.4|5536.4|5540.9|5534.9|15
1687485000000|2023-06-23 01:50:00|5541.4|5535.4|5541.4|5535.4|5541.9|5535.9|5540.8|5534.8|4
1687485300000|2023-06-23 01:55:00|5541.9|5535.9|5542.9|5536.9|5542.9|5536.9|5540.9|5534.9|3
1687485600000|2023-06-23 02:00:00|5542.4|5536.4|5540.8|5534.8|5543.9|5537.9|5540.8|5534.8|13
1687485900000|2023-06-23 02:05:00|5541.3|5535.3|5540.8|5534.8|5541.9|5535.9|5540.8|5534.8|5
1687486200000|2023-06-23 02:10:00|5540.9|5534.9|5540.9|5534.9|5542.3|5536.3|5540.8|5534.8|6
1687486500000|2023-06-23 02:15:00|5540.8|5534.8|5533.8|5527.8|5541.8|5535.8|5532.8|5526.8|22
1687486800000|2023-06-23 02:20:00|5533.3|5527.3|5533.3|5527.3|5535.3|5529.3|5532.3|5526.3|14
1687487100000|2023-06-23 02:25:00|5533.8|5527.8|5526.8|5520.8|5533.8|5527.8|5526.4|5520.4|15
1687487400000|2023-06-23 02:30:00|5527.3|5521.3|5526.3|5520.3|5530.4|5524.4|5518.8|5512.8|28
1687487700000|2023-06-23 02:35:00|5526.8|5520.8|5529.7|5523.7|5538.9|5532.9|5526.3|5520.3|36
1687488000000|2023-06-23 02:40:00|5530.2|5524.2|5528.4|5522.4|5530.7|5524.7|5525.7|5519.7|34
1687488300000|2023-06-23 02:45:00|5529.4|5523.4|5529.2|5523.2|5531.7|5525.7|5527.3|5521.3|5
1687488600000|2023-06-23 02:50:00|5529.7|5523.7|5531.2|5525.2|5534.7|5528.7|5529.7|5523.7|5
1687488900000|2023-06-23 02:55:00|5532.7|5526.7|5528.7|5522.7|5532.7|5526.7|5527.8|5521.8|1
1687489200000|2023-06-23 03:00:00|5528.2|5522.2|5531.7|5525.7|5532.2|5526.2|5528.2|5522.2|0
1687489500000|2023-06-23 03:05:00|5530.8|5524.8|5529.7|5523.7|5531.7|5525.7|5527.2|5521.2|1
1687489800000|2023-06-23 03:10:00|5530.8|5524.8|5531.7|5525.7|5532.2|5526.2|5530.7|5524.7|16
1687490100000|2023-06-23 03:15:00|5531.8|5525.8|5531.7|5525.7|5532.2|5526.2|5530.7|5524.7|9
1687490400000|2023-06-23 03:20:00|5532.2|5526.2|5531.7|5525.7|5532.2|5526.2|5531.7|5525.7|0
1687490700000|2023-06-23 03:25:00|5532.2|5526.2|5532.2|5526.2|5532.7|5526.7|5531.2|5525.2|0
1687491000000|2023-06-23 03:30:00|5532.7|5526.7|5532.2|5526.2|5535.7|5529.7|5531.7|5525.7|1
1687491300000|2023-06-23 03:35:00|5532.1|5526.1|5531.7|5525.7|5532.7|5526.7|5531.1|5525.1|9
1687491600000|2023-06-23 03:40:00|5532.1|5526.1|5530.7|5524.7|5532.6|5526.6|5530.7|5524.7|2
1687491900000|2023-06-23 03:45:00|5530.2|5524.2|5526.7|5520.7|5530.2|5524.2|5526.7|5520.7|1
1687492200000|2023-06-23 03:50:00|5527.6|5521.6|5526.1|5520.1|5528.7|5522.7|5526.1|5520.1|3
1687492500000|2023-06-23 03:55:00|5527.1|5521.1|5527.1|5521.1|5527.2|5521.2|5524.6|5518.6|14
1687492800000|2023-06-23 04:00:00|5527.7|5521.7|5526.1|5520.1|5528.7|5522.7|5525.6|5519.6|3
1687493100000|2023-06-23 04:05:00|5525.6|5519.6|5526.1|5520.1|5526.6|5520.6|5525.1|5519.1|0
1687493400000|2023-06-23 04:10:00|5527.5|5521.5|5518.6|5512.6|5527.6|5521.6|5518.6|5512.6|8
1687493700000|2023-06-23 04:15:00|5519.1|5513.1|5522.1|5516.1|5523.7|5517.7|5518.6|5512.6|5
1687494000000|2023-06-23 04:20:00|5521.7|5515.7|5522.6|5516.6|5522.6|5516.6|5519.6|5513.6|0
1687494300000|2023-06-23 04:25:00|5522.7|5516.7|5521.1|5515.1|5524.1|5518.1|5521.1|5515.1|1
1687494600000|2023-06-23 04:30:00|5520.2|5514.2|5522.6|5516.6|5523.1|5517.1|5519.6|5513.6|2
1687494900000|2023-06-23 04:35:00|5522.2|5516.2|5528.6|5522.6|5529.6|5523.6|5522.2|5516.2|1
1687495200000|2023-06-23 04:40:00|5529.1|5523.1|5527.6|5521.6|5529.1|5523.1|5524.2|5518.2|50
1687495500000|2023-06-23 04:45:00|5529.1|5523.1|5530.1|5524.1|5534.7|5528.7|5525.1|5519.1|7
1687495800000|2023-06-23 04:50:00|5530.6|5524.6|5526.6|5520.6|5530.6|5524.6|5520.6|5514.6|1
1687496100000|2023-06-23 04:55:00|5525.6|5519.6|5528.1|5522.1|5528.6|5522.6|5524.6|5518.6|0
1687496400000|2023-06-23 05:00:00|5528.5|5522.5|5531.6|5525.6|5533.6|5527.6|5525.6|5519.6|12
1687496700000|2023-06-23 05:05:00|5532.1|5526.1|5534.6|5528.6|5534.6|5528.6|5530.1|5524.1|7
1687497000000|2023-06-23 05:10:00|5534.1|5528.1|5530.1|5524.1|5535.1|5529.1|5529.6|5523.6|0
1687497300000|2023-06-23 05:15:00|5529.6|5523.6|5525.6|5519.6|5531.1|5525.1|5525.6|5519.6|6
1687497600000|2023-06-23 05:20:00|5525.5|5519.5|5518.1|5512.1|5528.1|5522.1|5517.6|5511.6|4
1687497900000|2023-06-23 05:25:00|5517.6|5511.6|5516.6|5510.6|5519.6|5513.6|5516.5|5510.5|0
1687498200000|2023-06-23 05:30:00|5517.6|5511.6|5526.1|5520.1|5526.1|5520.1|5517.6|5511.6|18
1687498500000|2023-06-23 05:35:00|5525.6|5519.6|5532.1|5526.1|5532.1|5526.1|5523.1|5517.1|25
1687498800000|2023-06-23 05:40:00|5532.2|5526.2|5533.1|5527.1|5538.1|5532.1|5532.2|5526.2|16
1687499100000|2023-06-23 05:45:00|5532.6|5526.6|5534.1|5528.1|5536.1|5530.1|5531.6|5525.6|0
1687499400000|2023-06-23 05:50:00|5533.6|5527.6|5537.3|5531.3|5542.1|5536.1|5533.1|5527.1|134
1687499700000|2023-06-23 05:55:00|5537.8|5531.8|5535.4|5529.4|5538.3|5532.3|5532.4|5526.4|627
1687500000000|2023-06-23 06:00:00|5534.4|5528.4|5528.9|5522.9|5537.9|5531.9|5527|5521|15
1687500300000|2023-06-23 06:05:00|5527.9|5521.9|5523.9|5517.9|5527.9|5521.9|5522.9|5516.9|12
1687500600000|2023-06-23 06:10:00|5523.4|5517.4|5526.8|5520.8|5529.4|5523.4|5523.4|5517.4|16
1687500900000|2023-06-23 06:15:00|5526.3|5520.3|5523.8|5517.8|5526.3|5520.3|5522.3|5516.3|21
1687501200000|2023-06-23 06:20:00|5523.3|5517.3|5518.8|5512.8|5524.3|5518.3|5517.8|5511.8|1
1687501500000|2023-06-23 06:25:00|5519.3|5513.3|5518.9|5512.9|5525.4|5519.4|5517.8|5511.8|12
1687501800000|2023-06-23 06:30:00|5519.4|5513.4|5532.9|5526.9|5533.4|5527.4|5518.9|5512.9|29
1687502100000|2023-06-23 06:35:00|5534.4|5528.4|5530.3|5524.3|5537.4|5531.4|5528.8|5522.8|183
1687502400000|2023-06-23 06:40:00|5530.4|5524.4|5533.4|5527.4|5536.3|5530.3|5526.3|5520.3|0
1687502700000|2023-06-23 06:45:00|5534.4|5528.4|5531.3|5525.3|5534.4|5528.4|5528.8|5522.8|0
1687503000000|2023-06-23 06:50:00|5531.8|5525.8|5526.8|5520.8|5533.3|5527.3|5526.8|5520.8|0
1687503300000|2023-06-23 06:55:00|5528.3|5522.3|5531.3|5525.3|5531.3|5525.3|5520.3|5514.3|3
1687503600000|2023-06-23 07:00:00|5531.8|5525.8|5536.3|5530.3|5536.8|5530.8|5523.3|5517.3|0
1687503900000|2023-06-23 07:05:00|5535.8|5529.8|5540.3|5534.3|5543.3|5537.3|5535.8|5529.8|1
1687504200000|2023-06-23 07:10:00|5540.7|5534.7|5532.7|5526.7|5540.8|5534.8|5528.8|5522.8|1
1687504500000|2023-06-23 07:15:00|5532.2|5526.2|5513.3|5507.3|5532.2|5526.2|5513.2|5507.2|4
1687504800000|2023-06-23 07:20:00|5513.7|5507.7|5513.7|5507.7|5521.3|5515.3|5512.2|5506.2|24
1687505100000|2023-06-23 07:25:00|5513.2|5507.2|5499.3|5493.3|5513.7|5507.7|5497.8|5491.8|79
1687505400000|2023-06-23 07:30:00|5498.8|5492.8|5485.7|5479.7|5498.8|5492.8|5482.3|5476.3|100
1687505700000|2023-06-23 07:35:00|5483.2|5477.2|5487.6|5481.6|5490.2|5484.2|5482.7|5476.7|47
1687506000000|2023-06-23 07:40:00|5487.2|5481.2|5487|5481|5490.1|5484.1|5482|5476|174
1687506300000|2023-06-23 07:45:00|5486.5|5480.5|5486.1|5480.1|5487.5|5481.5|5480.5|5474.5|16
1687506600000|2023-06-23 07:50:00|5485.1|5479.1|5492.1|5486.1|5492.1|5486.1|5482|5476|16
1687506900000|2023-06-23 07:55:00|5491.6|5485.6|5498.5|5492.5|5499|5493|5490.1|5484.1|6
1687507200000|2023-06-23 08:00:00|5498|5492|5497.6|5491.6|5503.6|5497.6|5497|5491|12
1687507500000|2023-06-23 08:05:00|5498|5492|5509.6|5503.6|5509.6|5503.6|5498|5492|28
1687507800000|2023-06-23 08:10:00|5510.1|5504.1|5509.2|5503.2|5512.6|5506.6|5508.6|5502.6|4
1687508100000|2023-06-23 08:15:00|5510.1|5504.1|5509.2|5503.2|5511.2|5505.2|5503.6|5497.6|12
1687508400000|2023-06-23 08:20:00|5510.1|5504.1|5517.2|5511.2|5518.8|5512.8|5509.2|5503.2|16
1687508700000|2023-06-23 08:25:00|5516.7|5510.7|5524.7|5518.7|5525.2|5519.2|5516.7|5510.7|39
1687509000000|2023-06-23 08:30:00|5524.2|5518.2|5528.2|5522.2|5532.3|5526.3|5523.1|5517.1|63
1687509300000|2023-06-23 08:35:00|5528.7|5522.7|5522.3|5516.3|5531.2|5525.2|5521.8|5515.8|22
1687509600000|2023-06-23 08:40:00|5521.8|5515.8|5509.3|5503.3|5521.8|5515.8|5507.7|5501.7|28
1687509900000|2023-06-23 08:45:00|5510.8|5504.8|5501.2|5495.2|5517.3|5511.3|5498.7|5492.7|95
1687510200000|2023-06-23 08:50:00|5501.1|5495.1|5502.2|5496.2|5503.7|5497.7|5500.2|5494.2|10
1687510500000|2023-06-23 08:55:00|5502.6|5496.6|5496.6|5490.6|5502.7|5496.7|5494.2|5488.2|16
1687510800000|2023-06-23 09:00:00|5495.6|5489.6|5510.7|5504.7|5510.7|5504.7|5494.6|5488.6|93
1687511100000|2023-06-23 09:05:00|5511.2|5505.2|5502.1|5496.1|5511.2|5505.2|5501.6|5495.6|109
1687511400000|2023-06-23 09:10:00|5500.6|5494.6|5503.2|5497.2|5508.6|5502.6|5499.6|5493.6|13
1687511700000|2023-06-23 09:15:00|5504.2|5498.2|5511.7|5505.7|5512.2|5506.2|5503.7|5497.7|33
1687512000000|2023-06-23 09:20:00|5511.2|5505.2|5518.2|5512.2|5520.8|5514.8|5508.8|5502.8|15
1687512300000|2023-06-23 09:25:00|5517.7|5511.7|5505.1|5499.1|5518.2|5512.2|5503.7|5497.7|29
1687512600000|2023-06-23 09:30:00|5504.7|5498.7|5512.6|5506.6|5515.6|5509.6|5504.6|5498.6|19
1687512900000|2023-06-23 09:35:00|5513.1|5507.1|5513.2|5507.2|5521.1|5515.1|5512.2|5506.2|117
1687513200000|2023-06-23 09:40:00|5512.7|5506.7|5527.2|5521.2|5527.2|5521.2|5512.7|5506.7|21
1687513500000|2023-06-23 09:45:00|5527.1|5521.1|5524.7|5518.7|5527.1|5521.1|5523.7|5517.7|20
1687513800000|2023-06-23 09:50:00|5525.2|5519.2|5530.2|5524.2|5530.2|5524.2|5523.7|5517.7|34
1687514100000|2023-06-23 09:55:00|5530.7|5524.7|5550.3|5544.3|5550.7|5544.7|5528.8|5522.8|46
1687514400000|2023-06-23 10:00:00|5550.2|5544.2|5568.7|5562.7|5570.2|5564.2|5548.2|5542.2|40
1687514700000|2023-06-23 10:05:00|5568.2|5562.2|5568.9|5562.9|5570.3|5564.3|5565.9|5559.9|101
1687515000000|2023-06-23 10:10:00|5569.4|5563.4|5566.9|5560.9|5573|5567|5565.4|5559.4|141
1687515300000|2023-06-23 10:15:00|5567|5561|5559|5553|5569.9|5563.9|5558.1|5552.1|68
1687515600000|2023-06-23 10:20:00|5559.5|5553.5|5541.2|5535.2|5559.5|5553.5|5539.3|5533.3|192
1687515900000|2023-06-23 10:25:00|5541.3|5535.3|5551.8|5545.8|5552.8|5546.8|5537.3|5531.3|27
1687516200000|2023-06-23 10:30:00|5552.3|5546.3|5550.4|5544.4|5553.3|5547.3|5546.8|5540.8|29
1687516500000|2023-06-23 10:35:00|5550.5|5544.5|5541.4|5535.4|5553.4|5547.4|5539.5|5533.5|26
1687516800000|2023-06-23 10:40:00|5541.9|5535.9|5544.9|5538.9|5545.9|5539.9|5534|5528|39
1687517100000|2023-06-23 10:45:00|5544.4|5538.4|5543.1|5537.1|5546.6|5540.6|5541|5535|93
1687517400000|2023-06-23 10:50:00|5543.6|5537.6|5546.1|5540.1|5547.1|5541.1|5542.1|5536.1|10
1687517700000|2023-06-23 10:55:00|5545.6|5539.6|5528.2|5522.2|5546.1|5540.1|5528.2|5522.2|146
1687518000000|2023-06-23 11:00:00|5528.1|5522.1|5542.7|5536.7|5543.2|5537.2|5526.1|5520.1|43
1687518300000|2023-06-23 11:05:00|5542.2|5536.2|5552.3|5546.3|5553.7|5547.7|5539.6|5533.6|93
1687518600000|2023-06-23 11:10:00|5552.2|5546.2|5548.2|5542.2|5552.2|5546.2|5547.2|5541.2|23
1687518900000|2023-06-23 11:15:00|5547.7|5541.7|5547.6|5541.6|5551.2|5545.2|5547.1|5541.1|29
1687519200000|2023-06-23 11:20:00|5547.1|5541.1|5545.1|5539.1|5549.6|5543.6|5543.6|5537.6|41
1687519500000|2023-06-23 11:25:00|5543.1|5537.1|5543.1|5537.1|5546.5|5540.5|5542.6|5536.6|41
1687519800000|2023-06-23 11:30:00|5543.6|5537.6|5546.7|5540.7|5547.7|5541.7|5541.7|5535.7|71
1687520100000|2023-06-23 11:35:00|5545.7|5539.7|5542.1|5536.1|5545.7|5539.7|5541.2|5535.2|35
1687520400000|2023-06-23 11:40:00|5541.7|5535.7|5538.6|5532.6|5543.7|5537.7|5537.7|5531.7|155
1687520700000|2023-06-23 11:45:00|5538.2|5532.2|5522.1|5516.1|5538.7|5532.7|5519.1|5513.1|153
1687521000000|2023-06-23 11:50:00|5521.1|5515.1|5515.6|5509.6|5524.6|5518.6|5514|5508|46
1687521300000|2023-06-23 11:55:00|5513.1|5507.1|5517.1|5511.1|5517.6|5511.6|5509.6|5503.6|236
1687521600000|2023-06-23 12:00:00|5516.1|5510.1|5510.6|5504.6|5520.6|5514.6|5507.7|5501.7|182
1687521900000|2023-06-23 12:05:00|5511.1|5505.1|5500|5494|5513.6|5507.6|5497.1|5491.1|134
1687522200000|2023-06-23 12:10:00|5499.1|5493.1|5479|5473|5499.6|5493.6|5478.5|5472.5|272
1687522500000|2023-06-23 12:15:00|5479.1|5473.1|5478.1|5472.1|5491.5|5485.5|5477.5|5471.5|307
1687522800000|2023-06-23 12:20:00|5477.6|5471.6|5481.5|5475.5|5487.1|5481.1|5474|5468|115
1687523100000|2023-06-23 12:25:00|5482|5476|5487.1|5481.1|5491.1|5485.1|5482|5476|144
1687523400000|2023-06-23 12:30:00|5488.6|5482.6|5491.6|5485.6|5491.6|5485.6|5484.2|5478.2|101
1687523700000|2023-06-23 12:35:00|5491.1|5485.1|5488.2|5482.2|5491.6|5485.6|5485.6|5479.6|61
1687524000000|2023-06-23 12:40:00|5488.1|5482.1|5487.2|5481.2|5488.1|5482.1|5481.8|5475.8|281
1687527000000|2023-06-23 13:30:00|5497.7|5491.7|5537.4|5531.4|5553|5547|5495.6|5489.6|1328
1687527300000|2023-06-23 13:35:00|5537.9|5531.9|5558.4|5552.4|5558.9|5552.9|5520.5|5514.5|556
1687527600000|2023-06-23 13:40:00|5557.9|5551.9|5576.1|5570.1|5576.5|5570.5|5543.9|5537.9|603
1687527900000|2023-06-23 13:45:00|5577.6|5571.6|5568.5|5562.5|5580.1|5574.1|5560|5554|257
1687528200000|2023-06-23 13:50:00|5567.5|5561.5|5537.7|5531.7|5576.5|5570.5|5531.2|5525.2|334
1687528500000|2023-06-23 13:55:00|5537.6|5531.6|5531.7|5525.7|5546.7|5540.7|5519.8|5513.8|441
1687528800000|2023-06-23 14:00:00|5531.6|5525.6|5518.1|5512.1|5544.1|5538.1|5517.6|5511.6|223
1687529100000|2023-06-23 14:05:00|5517.7|5511.7|5520.7|5514.7|5523.1|5517.1|5481.2|5475.2|319
1687529400000|2023-06-23 14:10:00|5522.2|5516.2|5517.3|5511.3|5528.7|5522.7|5511.8|5505.8|256
1687529700000|2023-06-23 14:15:00|5515.8|5509.8|5527.7|5521.7|5535.8|5529.8|5515.8|5509.8|460
1687530000000|2023-06-23 14:20:00|5528.3|5522.3|5538.7|5532.7|5550.7|5544.7|5526.7|5520.7|291
1687530300000|2023-06-23 14:25:00|5539.2|5533.2|5532.7|5526.7|5545.7|5539.7|5520.2|5514.2|137
1687530600000|2023-06-23 14:30:00|5532.6|5526.6|5574.5|5568.5|5580.5|5574.5|5530.7|5524.7|372
1687530900000|2023-06-23 14:35:00|5575|5569|5578.5|5572.5|5591.5|5585.5|5566.5|5560.5|342
1687531200000|2023-06-23 14:40:00|5580.5|5574.5|5600.4|5594.4|5602.9|5596.9|5578.1|5572.1|338
1687531500000|2023-06-23 14:45:00|5599.9|5593.9|5605.9|5599.9|5620.4|5614.4|5598.4|5592.4|377
1687531800000|2023-06-23 14:50:00|5606.9|5600.9|5576.4|5570.4|5610.4|5604.4|5574.9|5568.9|205
1687532100000|2023-06-23 14:55:00|5576.9|5570.9|5590|5584|5592|5586|5567.9|5561.9|113
1687532400000|2023-06-23 15:00:00|5590.5|5584.5|5604.5|5598.5|5610|5604|5574.5|5568.5|152
1687532700000|2023-06-23 15:05:00|5604|5598|5595|5589|5605.9|5599.9|5583|5577|210
1687533000000|2023-06-23 15:10:00|5594.5|5588.5|5589.5|5583.5|5597|5591|5587|5581|198
1687533300000|2023-06-23 15:15:00|5588.5|5582.5|5589|5583|5594.4|5588.4|5574.4|5568.4|247
1687533600000|2023-06-23 15:20:00|5588.5|5582.5|5598|5592|5605|5599|5588|5582|150
1687533900000|2023-06-23 15:25:00|5598.5|5592.5|5608.1|5602.1|5615.6|5609.6|5598|5592|269
1687534200000|2023-06-23 15:30:00|5607.1|5601.1|5617.2|5611.2|5621.7|5615.7|5606.6|5600.6|304
1687534500000|2023-06-23 15:35:00|5616.7|5610.7|5608.6|5602.6|5619.2|5613.2|5597.2|5591.2|182
1687534800000|2023-06-23 15:40:00|5610.6|5604.6|5638.6|5632.6|5638.6|5632.6|5606.1|5600.1|308
1687535100000|2023-06-23 15:45:00|5639.1|5633.1|5641.1|5635.1|5653.6|5647.6|5639.1|5633.1|411
1687535400000|2023-06-23 15:50:00|5640.6|5634.6|5625.1|5619.1|5641.6|5635.6|5625.1|5619.1|210
1687535700000|2023-06-23 15:55:00|5627|5621|5639.5|5633.5|5642|5636|5624.5|5618.5|176
1687536000000|2023-06-23 16:00:00|5639.4|5633.4|5629.5|5623.5|5648.1|5642.1|5629|5623|383
1687536300000|2023-06-23 16:05:00|5628|5622|5629.1|5623.1|5631.5|5625.5|5624.5|5618.5|157
1687536600000|2023-06-23 16:10:00|5628.9|5622.9|5627.5|5621.5|5628.9|5622.9|5616.9|5610.9|111
1687536900000|2023-06-23 16:15:00|5627.4|5621.4|5623.9|5617.9|5630.5|5624.5|5620.6|5614.6|226
1687537200000|2023-06-23 16:20:00|5622.9|5616.9|5611.9|5605.9|5623.9|5617.9|5610.9|5604.9|319
1687537500000|2023-06-23 16:25:00|5612.4|5606.4|5606.4|5600.4|5612.4|5606.4|5597.4|5591.4|246
1687537800000|2023-06-23 16:30:00|5606.9|5600.9|5602|5596|5613.4|5607.4|5600.9|5594.9|344
1687538100000|2023-06-23 16:35:00|5601|5595|5596.6|5590.6|5603.1|5597.1|5593.6|5587.6|138
1687538400000|2023-06-23 16:40:00|5596.1|5590.1|5610.6|5604.6|5610.7|5604.7|5595.6|5589.6|157
1687538700000|2023-06-23 16:45:00|5610.2|5604.2|5614.2|5608.2|5616.1|5610.1|5602.6|5596.6|577
1687539000000|2023-06-23 16:50:00|5614.7|5608.7|5609.7|5603.7|5615.2|5609.2|5608.7|5602.7|238
1687539300000|2023-06-23 16:55:00|5610.2|5604.2|5608.8|5602.8|5615.2|5609.2|5608.7|5602.7|438
1687539600000|2023-06-23 17:00:00|5608.3|5602.3|5608.4|5602.4|5612.3|5606.3|5605.3|5599.3|192
1687539900000|2023-06-23 17:05:00|5608.9|5602.9|5611.4|5605.4|5613.9|5607.9|5605.9|5599.9|109
1687540200000|2023-06-23 17:10:00|5611.9|5605.9|5621.4|5615.4|5626.4|5620.4|5609.4|5603.4|396
1687540500000|2023-06-23 17:15:00|5621.9|5615.9|5629.4|5623.4|5629.9|5623.9|5617.4|5611.4|114
1687540800000|2023-06-23 17:20:00|5628.9|5622.9|5638.5|5632.5|5639.9|5633.9|5628.9|5622.9|294
1687541100000|2023-06-23 17:25:00|5638|5632|5644.5|5638.5|5644.5|5638.5|5633.5|5627.5|369
1687541400000|2023-06-23 17:30:00|5645.4|5639.4|5657.7|5651.7|5661.1|5655.1|5642.4|5636.4|619
1687541700000|2023-06-23 17:35:00|5658.7|5652.7|5658|5652|5668.4|5662.4|5653.5|5647.5|897
1687542000000|2023-06-23 17:40:00|5659.1|5653.1|5657.5|5651.5|5663.9|5657.9|5651.1|5645.1|465
1687542300000|2023-06-23 17:45:00|5657.9|5651.9|5668.7|5662.7|5670.1|5664.1|5653.5|5647.5|762
1687542600000|2023-06-23 17:50:00|5669.2|5663.2|5670.7|5664.7|5676.3|5670.3|5667.8|5661.8|893
1687542900000|2023-06-23 17:55:00|5671.7|5665.7|5672.3|5666.3|5677.7|5671.7|5668.2|5662.2|524
1687543200000|2023-06-23 18:00:00|5672.8|5666.8|5670.9|5664.9|5677.6|5671.6|5668.5|5662.5|585
1687543500000|2023-06-23 18:05:00|5671|5665|5669.3|5663.3|5673.4|5667.4|5664.7|5658.7|508
1687543800000|2023-06-23 18:10:00|5670.2|5664.2|5667.1|5661.1|5673.7|5667.7|5662|5656|1200
1687544100000|2023-06-23 18:15:00|5666.6|5660.6|5656.8|5650.8|5671|5665|5656|5650|1290
1687737600000|2023-06-26 00:00:00|5677.2|5662.2|5661.2|5655.2|5677.2|5667.7|5654.3|5648.3|473
1687737900000|2023-06-26 00:05:00|5660.7|5654.7|5673.3|5667.3|5681.3|5675.3|5656.2|5650.2|193
1687738200000|2023-06-26 00:10:00|5672.8|5666.8|5679.2|5673.2|5679.7|5673.7|5666.3|5660.3|67
1687738500000|2023-06-26 00:15:00|5679.7|5673.7|5676.8|5670.8|5685.3|5679.3|5676.8|5670.8|143
1687738800000|2023-06-26 00:20:00|5676.3|5670.3|5686.8|5680.8|5689.8|5683.8|5675.8|5669.8|58
1687739100000|2023-06-26 00:25:00|5687.3|5681.3|5696.8|5690.8|5696.8|5690.8|5681.3|5675.3|87
1687739400000|2023-06-26 00:30:00|5697.3|5691.3|5713.8|5707.8|5718.3|5712.3|5697.3|5691.3|48
1687739700000|2023-06-26 00:35:00|5712.8|5706.8|5735.7|5729.7|5748.2|5742.2|5712.8|5706.8|87
1687740000000|2023-06-26 00:40:00|5734.7|5728.7|5733.2|5727.2|5734.7|5728.7|5730.7|5724.7|17
1687740300000|2023-06-26 00:45:00|5732.7|5726.7|5725.7|5719.7|5733.2|5727.2|5722.7|5716.7|22
1687740600000|2023-06-26 00:50:00|5725.2|5719.2|5722.7|5716.7|5726.2|5720.2|5720.7|5714.7|17
1687740900000|2023-06-26 00:55:00|5723.2|5717.2|5721.2|5715.2|5723.7|5717.7|5720.2|5714.2|41
1687741200000|2023-06-26 01:00:00|5721.7|5715.7|5706.2|5700.2|5730.7|5724.7|5704.2|5698.2|124
1687741500000|2023-06-26 01:05:00|5707.2|5701.2|5715.7|5709.7|5716.2|5710.2|5699.2|5693.2|64
1687741800000|2023-06-26 01:10:00|5716.2|5710.2|5720.2|5714.2|5722.7|5716.2|5712.7|5706.7|11
1687742100000|2023-06-26 01:15:00|5719.7|5713.7|5719.7|5713.7|5723.2|5717.2|5713.2|5707.2|36
1687742400000|2023-06-26 01:20:00|5720.2|5714.2|5719.7|5713.7|5722.7|5716.7|5713.7|5707.7|3
1687742700000|2023-06-26 01:25:00|5720.2|5714.2|5731.1|5725.1|5731.6|5725.6|5719.2|5713.2|9
1687743000000|2023-06-26 01:30:00|5730.6|5724.6|5737.1|5731.1|5738.7|5732.7|5729.6|5723.6|34
1687743300000|2023-06-26 01:35:00|5738.1|5732.1|5742.6|5736.6|5743.1|5737.1|5731.1|5725.1|51
1687743600000|2023-06-26 01:40:00|5743.1|5737.1|5740.6|5734.6|5744.6|5738.6|5735.6|5728.6|20
1687743900000|2023-06-26 01:45:00|5740.1|5734.1|5732.6|5726.6|5743.6|5736.6|5732.6|5726.6|4
1687744200000|2023-06-26 01:50:00|5731.6|5725.6|5738.6|5732.6|5738.6|5732.6|5731.6|5725.6|0
1687744500000|2023-06-26 01:55:00|5739.1|5733.1|5738.6|5732.6|5739.6|5733.6|5735.6|5728.6|11
1687744800000|2023-06-26 02:00:00|5738.1|5732.1|5737.6|5731.6|5743.6|5737.6|5737.6|5731.6|27
1687745100000|2023-06-26 02:05:00|5738.1|5732.1|5733.6|5727.6|5739.1|5733.1|5732.6|5726.6|49
1687745400000|2023-06-26 02:10:00|5734.1|5728.1|5720.1|5714.1|5734.1|5728.1|5716.6|5710.6|19
1687745700000|2023-06-26 02:15:00|5720.6|5714.6|5726.6|5720.6|5728.6|5722.6|5720.6|5714.6|0
1687746000000|2023-06-26 02:20:00|5725.6|5719.6|5718.5|5712.5|5726.6|5720.6|5716.6|5710.6|5
1687746300000|2023-06-26 02:25:00|5718.6|5712.6|5722.6|5716.6|5723.6|5716.6|5718.6|5711.6|0
1687746600000|2023-06-26 02:30:00|5722.5|5716.5|5718|5712|5722.6|5716.6|5717|5710.5|0
1687746900000|2023-06-26 02:35:00|5720.5|5710.5|5705|5699|5720.5|5712|5704.5|5698.5|38
1687747200000|2023-06-26 02:40:00|5705.5|5699.5|5705|5699|5710|5704|5704.5|5698.5|8
1687747500000|2023-06-26 02:45:00|5704.5|5698.5|5705.5|5699.5|5707|5701|5703.5|5697.5|10
1687747800000|2023-06-26 02:50:00|5706|5700|5705.5|5699.5|5706|5700|5704.5|5698.5|7
1687748100000|2023-06-26 02:55:00|5705|5699|5710.5|5704.5|5710.5|5704.5|5704.5|5698.5|8
1687748400000|2023-06-26 03:00:00|5711|5705|5705|5699|5716|5710|5705|5699|9
1687748700000|2023-06-26 03:05:00|5705.5|5699.5|5706.5|5700.5|5707|5701|5704.5|5698.5|13
1687749000000|2023-06-26 03:10:00|5707|5701|5705|5699|5707|5701|5704.5|5698.5|7
1687749300000|2023-06-26 03:15:00|5706|5700|5707.4|5701.4|5707.5|5701.5|5705|5699|6
1687749600000|2023-06-26 03:20:00|5707.9|5701.9|5707.4|5701.4|5707.9|5701.9|5707|5701|2
1687749900000|2023-06-26 03:25:00|5707.9|5701.9|5706.9|5700.9|5711|5705|5706.9|5700.9|16
1687750200000|2023-06-26 03:30:00|5706.4|5700.4|5706.9|5700.9|5707.4|5701.4|5706.4|5700.4|17
1687750500000|2023-06-26 03:35:00|5707.4|5701.4|5703.9|5697.9|5707.4|5701.4|5703.4|5697.4|21
1687750800000|2023-06-26 03:40:00|5704.4|5698.4|5703.4|5697.4|5704.9|5698.9|5702.4|5696.4|3
1687751100000|2023-06-26 03:45:00|5703.9|5697.9|5703.9|5697.9|5703.9|5697.9|5702.9|5696.9|3
1687751400000|2023-06-26 03:50:00|5704.9|5698.9|5703.9|5697.9|5704.9|5698.9|5703.9|5697.9|7
1687751700000|2023-06-26 03:55:00|5703.4|5697.4|5703.9|5697.9|5703.9|5697.9|5703.4|5697.4|2
1687752000000|2023-06-26 04:00:00|5703.4|5697.4|5703.9|5697.9|5704.4|5698.4|5703.4|5697.4|2
1687752300000|2023-06-26 04:05:00|5704.4|5698.4|5705.3|5699.3|5705.3|5699.3|5704.4|5698.4|0
1687752600000|2023-06-26 04:10:00|5705.8|5699.8|5698.4|5692.4|5705.8|5699.8|5698.4|5692.4|5
1687752900000|2023-06-26 04:15:00|5698.9|5692.9|5694.4|5688.4|5698.9|5692.9|5694.4|5688.4|11
1687753200000|2023-06-26 04:20:00|5692.4|5686.4|5694.4|5688.4|5694.4|5688.4|5691.9|5685.9|9
1687753500000|2023-06-26 04:25:00|5693.9|5687.9|5693.9|5687.9|5694.4|5688.4|5693.4|5687.4|1
1687753800000|2023-06-26 04:30:00|5693.4|5687.4|5690.9|5684.9|5695.4|5689.4|5690.4|5684.4|35
1687754100000|2023-06-26 04:35:00|5690.4|5684.4|5692.8|5686.8|5692.8|5686.8|5690.4|5684.4|2
1687754400000|2023-06-26 04:40:00|5693.9|5687.9|5693.8|5687.8|5694.9|5688.9|5691.4|5685.4|4
1687754700000|2023-06-26 04:45:00|5693.3|5687.3|5694.3|5688.3|5694.8|5688.8|5693.3|5687.3|0
1687755000000|2023-06-26 04:50:00|5692.8|5686.8|5691.8|5685.8|5692.8|5686.8|5690.8|5684.8|2
1687755300000|2023-06-26 04:55:00|5692.3|5686.3|5693.3|5687.3|5694.3|5688.3|5691.8|5685.8|0
1687755600000|2023-06-26 05:00:00|5692.8|5686.8|5684.3|5678.3|5692.8|5686.8|5683.8|5677.8|2
1687755900000|2023-06-26 05:05:00|5684.8|5678.8|5684.3|5678.3|5686.3|5680.3|5683.3|5677.3|1
1687756200000|2023-06-26 05:10:00|5685.3|5679.3|5684.3|5678.3|5685.3|5679.3|5683.8|5677.8|3
1687756500000|2023-06-26 05:15:00|5683.8|5677.8|5686.3|5680.3|5686.8|5680.8|5683.8|5677.8|0
1687756800000|2023-06-26 05:20:00|5685.8|5679.8|5688.3|5682.3|5688.3|5682.3|5685.8|5679.8|1
1687757100000|2023-06-26 05:25:00|5687.8|5681.8|5689.3|5683.3|5689.3|5683.3|5685.8|5679.8|1
1687757400000|2023-06-26 05:30:00|5688.3|5682.3|5687.8|5681.8|5689.8|5683.8|5685.3|5679.3|8
1687757700000|2023-06-26 05:35:00|5687.7|5681.7|5685.2|5679.2|5688.3|5682.3|5683.7|5677.7|4
1687758000000|2023-06-26 05:40:00|5684.7|5678.7|5683.2|5677.2|5686.8|5680.8|5683.2|5677.2|4
1687758300000|2023-06-26 05:45:00|5684.2|5678.2|5683.2|5677.2|5685.7|5679.7|5683.2|5677.2|3
1687758600000|2023-06-26 05:50:00|5684.2|5678.2|5690.7|5684.7|5691.2|5685.2|5683.7|5677.7|3
1687758900000|2023-06-26 05:55:00|5692.2|5686.2|5684.2|5678.2|5694.2|5688.2|5683.7|5677.7|1
1687759200000|2023-06-26 06:00:00|5683.7|5677.7|5686.2|5680.2|5686.7|5680.7|5682.2|5676.2|7
1687759500000|2023-06-26 06:05:00|5685.7|5679.7|5693.2|5687.2|5696.2|5690.2|5684.2|5678.2|3
1687759800000|2023-06-26 06:10:00|5691.7|5685.7|5695.2|5689.2|5701.2|5695.2|5690.7|5684.7|1
1687760100000|2023-06-26 06:15:00|5695.7|5689.7|5693.7|5687.7|5695.7|5689.7|5692.7|5686.7|4
1687760400000|2023-06-26 06:20:00|5694.2|5688.2|5698.2|5692.2|5698.7|5692.7|5694.2|5688.2|4
1687760700000|2023-06-26 06:25:00|5698.7|5692.7|5701.7|5695.7|5702.7|5696.7|5698.7|5692.7|16
1687761000000|2023-06-26 06:30:00|5701.2|5695.2|5709.2|5703.2|5710.7|5704.7|5699.7|5693.7|19
1687761300000|2023-06-26 06:35:00|5710.2|5704.2|5710.6|5704.6|5712.1|5706.1|5709.1|5703.1|88
1687761600000|2023-06-26 06:40:00|5710.2|5704.2|5714.6|5708.6|5715.1|5709.1|5710.1|5704.1|4
1687761900000|2023-06-26 06:45:00|5716.6|5710.6|5717.1|5711.1|5719.6|5713.6|5715.1|5709.1|11
1687762200000|2023-06-26 06:50:00|5717.6|5711.6|5719.1|5713.1|5720.6|5714.6|5717.1|5711.1|152
1687762500000|2023-06-26 06:55:00|5719.6|5713.6|5710.6|5704.6|5720.1|5714.1|5710.6|5704.6|56
1687762800000|2023-06-26 07:00:00|5710.1|5704.1|5705.6|5699.6|5712.1|5706.1|5703.1|5697.1|20
1687763100000|2023-06-26 07:05:00|5703.1|5697.1|5705.6|5699.6|5708.1|5702.1|5703.1|5697.1|3
1687763400000|2023-06-26 07:10:00|5705.1|5699.1|5684.1|5678.1|5705.6|5699.6|5684.1|5678.1|2
1687763700000|2023-06-26 07:15:00|5684.6|5678.6|5672.1|5666.1|5686.1|5680.1|5672.1|5666.1|37
1687764000000|2023-06-26 07:20:00|5671.6|5665.6|5685.6|5679.6|5685.6|5679.6|5666.1|5660.1|6
1687764300000|2023-06-26 07:25:00|5686.1|5680.1|5680.1|5674.1|5687.6|5681.6|5679.1|5673.1|2
1687764600000|2023-06-26 07:30:00|5680.6|5674.6|5676.1|5670.1|5684.1|5678.1|5675.1|5669.1|7
1687764900000|2023-06-26 07:35:00|5675.6|5669.6|5671.6|5665.6|5677.1|5671.1|5666.6|5660.6|27
1687765200000|2023-06-26 07:40:00|5672.1|5666.1|5683.6|5677.6|5684.6|5678.6|5669.6|5663.6|29
1687765500000|2023-06-26 07:45:00|5684.1|5678.1|5689.5|5683.5|5694.1|5688.1|5681.6|5675.6|18
1687765800000|2023-06-26 07:50:00|5690|5684|5694.5|5688.5|5694.5|5688.5|5685.5|5679.5|1
1687766100000|2023-06-26 07:55:00|5693.5|5687.5|5701.5|5695.5|5703|5697|5692|5686|28
1687766400000|2023-06-26 08:00:00|5702.5|5696.5|5697.5|5691.5|5703|5697|5696.5|5690.5|26
1687766700000|2023-06-26 08:05:00|5697|5691|5694.5|5688.5|5699.5|5693.5|5693|5687|4
1687767000000|2023-06-26 08:10:00|5694|5688|5693|5687|5697.5|5691.5|5692.5|5686.5|4
1687767300000|2023-06-26 08:15:00|5694|5688|5696|5690|5711.5|5705.5|5694|5688|35
1687767600000|2023-06-26 08:20:00|5697|5691|5696.5|5690.5|5702|5696|5695.5|5689.5|9
1687767900000|2023-06-26 08:25:00|5698|5692|5704.5|5698.5|5705|5699|5693.5|5687.5|40
1687768200000|2023-06-26 08:30:00|5702.5|5696.5|5713.5|5707.5|5715.5|5709.5|5700.5|5694.5|45
1687768500000|2023-06-26 08:35:00|5712.5|5706.5|5714|5708|5721|5715|5711.5|5705.5|10
1687768800000|2023-06-26 08:40:00|5714.5|5708.5|5706|5700|5716.5|5710.5|5706|5700|22
1687769100000|2023-06-26 08:45:00|5706.5|5700.5|5707|5701|5711|5705|5702.5|5696.5|16
1687769400000|2023-06-26 08:50:00|5707.5|5701.5|5706.5|5700.5|5711|5705|5704|5698|11
1687769700000|2023-06-26 08:55:00|5706.4|5700.4|5712.5|5706.5|5712.5|5706.5|5704.5|5698.5|149
1687770000000|2023-06-26 09:00:00|5711.5|5705.5|5717|5711|5717|5711|5711.5|5705.5|40
1687770300000|2023-06-26 09:05:00|5717.5|5711.5|5722|5716|5723.5|5717.5|5717|5711|10
1687770600000|2023-06-26 09:10:00|5721|5715|5725.4|5719.4|5726|5720|5721|5715|9
1687770900000|2023-06-26 09:15:00|5725|5719|5731.9|5725.9|5732.4|5726.4|5724.9|5718.9|10
1687771200000|2023-06-26 09:20:00|5731.4|5725.4|5724.4|5718.4|5731.4|5725.4|5724.4|5718.4|8
1687771500000|2023-06-26 09:25:00|5722.9|5716.9|5724|5718|5724.4|5718.4|5719.9|5713.9|53
1687771800000|2023-06-26 09:30:00|5723|5717|5730.5|5724.5|5732.9|5726.9|5722.5|5716.5|27
1687772100000|2023-06-26 09:35:00|5731|5725|5732.5|5726.5|5733.5|5727.5|5730|5724|43
1687772400000|2023-06-26 09:40:00|5733.5|5727.5|5732.9|5726.9|5733.5|5727.5|5728.9|5722.9|18
1687772700000|2023-06-26 09:45:00|5732.4|5726.4|5732.4|5726.4|5732.5|5726.5|5730.9|5724.9|3
1687773000000|2023-06-26 09:50:00|5732.9|5726.9|5737.4|5731.4|5737.4|5731.4|5732.4|5726.4|18
1687773300000|2023-06-26 09:55:00|5736.9|5730.9|5734.9|5728.9|5737.4|5731.4|5733.4|5727.4|15
1687773600000|2023-06-26 10:00:00|5734.4|5728.4|5737.9|5731.9|5738.4|5732.4|5734.4|5728.4|17
1687773900000|2023-06-26 10:05:00|5738.4|5732.4|5736.4|5730.4|5738.4|5732.4|5733.9|5727.9|5
1687774200000|2023-06-26 10:10:00|5736.9|5730.9|5739.9|5733.9|5742.4|5736.4|5735.4|5729.4|12
1687774500000|2023-06-26 10:15:00|5740.4|5734.4|5748.4|5742.4|5748.4|5742.4|5740.4|5734.4|25
1687774800000|2023-06-26 10:20:00|5747.9|5741.9|5748.9|5742.9|5748.9|5742.9|5744.9|5738.9|31
1687775100000|2023-06-26 10:25:00|5747.9|5741.9|5769.3|5763.3|5769.3|5763.3|5747.9|5741.9|43
1687775400000|2023-06-26 10:30:00|5768.8|5762.8|5769.8|5763.8|5772.8|5766.8|5768.8|5762.8|88
1687775700000|2023-06-26 10:35:00|5769.3|5763.3|5771.8|5765.8|5771.8|5765.8|5764.8|5758.8|59
1687776000000|2023-06-26 10:40:00|5771.3|5765.3|5778.8|5772.8|5779.8|5773.8|5771.3|5765.3|47
1687776300000|2023-06-26 10:45:00|5777.8|5771.8|5775.3|5769.3|5781.8|5775.8|5772.8|5766.8|12
1687776600000|2023-06-26 10:50:00|5775.8|5769.8|5781.8|5775.8|5783.8|5777.8|5773.3|5767.3|53
1687776900000|2023-06-26 10:55:00|5781.3|5775.3|5766.7|5760.7|5783.3|5777.3|5766.7|5760.7|75
1687777200000|2023-06-26 11:00:00|5766.2|5760.2|5762.2|5756.2|5774.7|5768.7|5754.7|5748.7|43
1687777500000|2023-06-26 11:05:00|5762.7|5756.7|5765.2|5759.2|5765.7|5759.7|5759.2|5753.2|3
1687777800000|2023-06-26 11:10:00|5765.7|5759.7|5761.7|5755.7|5768.2|5762.2|5761.7|5755.7|10
1687778100000|2023-06-26 11:15:00|5760.7|5754.7|5759.7|5753.7|5763.7|5757.7|5756.7|5750.7|52
1687778400000|2023-06-26 11:20:00|5759.2|5753.2|5760.7|5754.7|5763.7|5757.7|5758.2|5752.2|87
1687778700000|2023-06-26 11:25:00|5760.2|5754.2|5758.2|5752.2|5760.2|5754.2|5757.7|5751.7|39
1687779000000|2023-06-26 11:30:00|5757.7|5751.7|5758.2|5752.2|5760.7|5754.7|5756.7|5750.7|21
1687779300000|2023-06-26 11:35:00|5757.7|5751.7|5759.2|5753.2|5761.2|5755.2|5757.7|5751.7|68
1687779600000|2023-06-26 11:40:00|5758.7|5752.7|5758.2|5752.2|5762.2|5756.2|5758.2|5752.2|4
1687779900000|2023-06-26 11:45:00|5758.7|5752.7|5771.7|5765.7|5771.7|5765.7|5757.7|5751.7|28
1687780200000|2023-06-26 11:50:00|5770.7|5764.7|5771.7|5765.7|5772.2|5766.2|5766.7|5760.7|15
1687780500000|2023-06-26 11:55:00|5772.2|5766.2|5775.1|5769.1|5776.6|5770.6|5767.2|5761.2|20
1687780800000|2023-06-26 12:00:00|5775.2|5769.2|5781.1|5775.1|5782.1|5776.1|5772.1|5766.1|36
1687781100000|2023-06-26 12:05:00|5779.6|5773.6|5781.1|5775.1|5785.1|5779.1|5776.1|5770.1|132
1687781400000|2023-06-26 12:10:00|5780.6|5774.6|5780.6|5774.6|5784.6|5778.6|5780.6|5774.6|67
1687781700000|2023-06-26 12:15:00|5781.1|5775.1|5784.6|5778.6|5784.6|5778.6|5780.6|5774.6|111
1687782000000|2023-06-26 12:20:00|5785.6|5779.6|5762.1|5756.1|5786.1|5780.1|5760.6|5754.6|37
1687782300000|2023-06-26 12:25:00|5761.6|5755.6|5758.6|5752.6|5764.1|5758.1|5758.6|5752.6|33
1687782600000|2023-06-26 12:30:00|5758.1|5752.1|5755.6|5749.6|5758.6|5752.6|5755.6|5749.6|84
1687782900000|2023-06-26 12:35:00|5756.1|5750.1|5755.1|5749.1|5757.6|5751.6|5754.6|5748.6|78
1687783200000|2023-06-26 12:40:00|5755.6|5749.6|5753.6|5747.6|5757.1|5751.1|5753.6|5747.6|80
1687786200000|2023-06-26 13:30:00|5745.5|5739.5|5772.4|5766.4|5772.4|5766.4|5728|5722|925
1687786500000|2023-06-26 13:35:00|5770.9|5764.9|5768.4|5762.4|5774.9|5768.9|5761.9|5755.9|453
1687786800000|2023-06-26 13:40:00|5770.9|5764.9|5778.4|5772.4|5783.4|5777.4|5761.4|5755.4|282
1687787100000|2023-06-26 13:45:00|5776.9|5770.9|5782.4|5776.4|5784.4|5778.4|5760.9|5754.9|432
1687787400000|2023-06-26 13:50:00|5783.4|5777.4|5775.4|5769.4|5795.4|5789.4|5774.4|5768.4|417
1687787700000|2023-06-26 13:55:00|5776.4|5770.4|5763.4|5757.4|5795.9|5789.9|5763.4|5757.4|221
1687788000000|2023-06-26 14:00:00|5762.9|5756.9|5732.4|5726.4|5762.9|5756.9|5722.9|5716.9|448
1687788300000|2023-06-26 14:05:00|5733.4|5727.4|5715.4|5709.4|5733.4|5727.4|5715.4|5709.4|302
1687788600000|2023-06-26 14:10:00|5720.4|5714.4|5751.9|5745.9|5752.4|5746.4|5716.4|5710.4|193
1687788900000|2023-06-26 14:15:00|5752.4|5746.4|5762.4|5756.4|5770.9|5764.9|5744.9|5738.9|293
1687789200000|2023-06-26 14:20:00|5760.4|5754.4|5761.9|5755.9|5767.9|5761.9|5751.4|5745.4|201
1687789500000|2023-06-26 14:25:00|5761.4|5755.4|5751.4|5745.4|5762.9|5756.9|5744.3|5738.3|184
1687789800000|2023-06-26 14:30:00|5752.4|5746.4|5763.4|5757.4|5763.4|5757.4|5749.9|5743.9|126
1687790100000|2023-06-26 14:35:00|5762.9|5756.9|5764.8|5758.8|5775.4|5769.4|5761.4|5755.4|298
1687790400000|2023-06-26 14:40:00|5763.9|5757.9|5768.8|5762.8|5780.3|5774.3|5761.8|5755.8|215
1687790700000|2023-06-26 14:45:00|5768.3|5762.3|5766.3|5760.3|5785.3|5779.3|5748.3|5742.3|313
1687791000000|2023-06-26 14:50:00|5765.8|5759.8|5745.8|5739.8|5772.8|5766.8|5742.3|5736.3|231
1687791300000|2023-06-26 14:55:00|5744.3|5738.3|5734.8|5728.8|5744.3|5738.3|5734.3|5728.3|153
1687791600000|2023-06-26 15:00:00|5733.8|5727.8|5724.3|5718.3|5733.8|5727.8|5721.3|5715.3|296
1687791900000|2023-06-26 15:05:00|5723.8|5717.8|5711.8|5705.8|5726.8|5720.8|5711.3|5705.3|327
1687792200000|2023-06-26 15:10:00|5711.3|5705.3|5712.8|5706.8|5725.8|5719.8|5707.8|5701.8|384
1687792500000|2023-06-26 15:15:00|5713.3|5707.3|5719.3|5713.3|5723.8|5717.8|5712.8|5706.8|186
1687792800000|2023-06-26 15:20:00|5718.8|5712.8|5730.8|5724.8|5730.8|5724.8|5712.8|5706.8|204
1687793100000|2023-06-26 15:25:00|5731.3|5725.3|5747.8|5741.8|5752.8|5746.8|5730.8|5724.8|336
1687793400000|2023-06-26 15:30:00|5747.3|5741.3|5749.2|5743.2|5760.8|5754.8|5746.7|5740.7|441
1687793700000|2023-06-26 15:35:00|5750.2|5744.2|5773.2|5767.2|5773.2|5767.2|5745.7|5739.7|220
1687794000000|2023-06-26 15:40:00|5774.7|5768.7|5762.7|5756.7|5774.7|5768.7|5758.7|5752.7|166
1687794300000|2023-06-26 15:45:00|5763.2|5757.2|5765.2|5759.2|5771.2|5765.2|5759.7|5753.7|146
1687794600000|2023-06-26 15:50:00|5765.7|5759.7|5771.2|5765.2|5772.7|5766.7|5764.7|5758.7|108
1687794900000|2023-06-26 15:55:00|5771.7|5765.7|5758.7|5752.7|5773.7|5767.7|5754.2|5748.2|228
1687795200000|2023-06-26 16:00:00|5760.7|5754.7|5762.2|5756.2|5766.7|5760.7|5751.7|5745.7|129
1687795500000|2023-06-26 16:05:00|5761.7|5755.7|5761.2|5755.2|5762.2|5756.2|5753.2|5747.2|146
1687795800000|2023-06-26 16:10:00|5761.7|5755.7|5747.6|5741.6|5762.7|5756.7|5745.6|5739.6|126
1687796100000|2023-06-26 16:15:00|5748.6|5742.6|5754.6|5748.6|5758.6|5752.6|5745.1|5739.1|130
1687796400000|2023-06-26 16:20:00|5754.1|5748.1|5750.1|5744.1|5761.1|5755.1|5748.6|5742.6|275
1687796700000|2023-06-26 16:25:00|5750.6|5744.6|5754.1|5748.1|5755.1|5749.1|5750.1|5744.1|139
1687797000000|2023-06-26 16:30:00|5753.1|5747.1|5757.6|5751.6|5757.6|5751.6|5745.6|5739.6|168
1687797300000|2023-06-26 16:35:00|5756.1|5750.1|5749.6|5743.6|5756.1|5750.1|5747.6|5741.6|140
1687797600000|2023-06-26 16:40:00|5750.6|5744.6|5752.6|5746.6|5753.1|5747.1|5739.1|5733.1|359
1687797900000|2023-06-26 16:45:00|5751.6|5745.6|5742.6|5736.6|5752.6|5746.6|5742.1|5736.1|337
1687798200000|2023-06-26 16:50:00|5741.6|5735.6|5746.6|5740.6|5746.6|5740.6|5739.1|5733.1|183
1687798500000|2023-06-26 16:55:00|5745.6|5739.6|5756.6|5750.6|5757.6|5751.6|5740.6|5734.6|61
1687798800000|2023-06-26 17:00:00|5757.1|5751.1|5777.1|5771.1|5779.1|5773.1|5756.1|5750.1|222
1687799100000|2023-06-26 17:05:00|5777.6|5771.6|5781.6|5775.6|5785.6|5779.6|5777.1|5771.1|369
1687799400000|2023-06-26 17:10:00|5782.1|5776.1|5775|5769|5784.6|5778.6|5773.6|5767.6|145
1687799700000|2023-06-26 17:15:00|5775.1|5769.1|5782.5|5776.5|5785.5|5779.5|5775|5769|282
1687800000000|2023-06-26 17:20:00|5782|5776|5783|5777|5784|5778|5779.5|5773.5|54
1687800300000|2023-06-26 17:25:00|5782|5776|5787|5781|5787|5781|5777.5|5771.5|273
1687800600000|2023-06-26 17:30:00|5786.5|5780.5|5777|5771|5787|5781|5775|5769|65
1687800900000|2023-06-26 17:35:00|5777.5|5771.5|5774.5|5768.5|5780.5|5774.5|5773|5767|203
1687801200000|2023-06-26 17:40:00|5773.5|5767.5|5789.5|5783.5|5790|5784|5773.5|5767.5|288
1687801500000|2023-06-26 17:45:00|5788.5|5782.5|5797.5|5791.5|5800|5794|5788|5782|432
1687801800000|2023-06-26 17:50:00|5797|5791|5799.5|5793.5|5809.5|5803.5|5795|5789|317
1687802100000|2023-06-26 17:55:00|5798.5|5792.5|5798.5|5792.5|5806.5|5800.5|5796|5790|226
1687802400000|2023-06-26 18:00:00|5799|5793|5795.5|5789.5|5800|5794|5789.5|5783.5|518
1687802700000|2023-06-26 18:05:00|5796|5790|5788.5|5782.5|5796|5790|5785|5779|505
1687803000000|2023-06-26 18:10:00|5789.5|5783.5|5804.5|5798.5|5806|5800|5788.5|5782.5|849
1687803300000|2023-06-26 18:15:00|5803.5|5797.5|5803|5797|5811|5805|5793|5787|746
1687824000000|2023-06-27 00:00:00|5809.4|5799.4|5790.4|5784.4|5810.4|5803.9|5788.4|5782.4|311
1687824300000|2023-06-27 00:05:00|5789.9|5783.9|5794.3|5788.3|5794.3|5788.3|5779.4|5773.4|53
1687824600000|2023-06-27 00:10:00|5793.8|5787.8|5794.8|5788.8|5797.3|5790.3|5790.3|5784.3|8
1687824900000|2023-06-27 00:15:00|5795.3|5789.3|5791.8|5785.8|5796.8|5790.8|5790.8|5784.8|5
1687825200000|2023-06-27 00:20:00|5791.3|5785.3|5787.8|5781.8|5792.3|5786.3|5786.3|5780.3|133
1687825500000|2023-06-27 00:25:00|5787.3|5781.3|5786.3|5780.3|5787.3|5781.3|5785.3|5779.3|20
1687825800000|2023-06-27 00:30:00|5785.8|5779.8|5788.3|5782.3|5788.8|5782.8|5785.3|5779.3|15
1687826100000|2023-06-27 00:35:00|5788.8|5782.8|5788.3|5782.3|5792.3|5786.3|5787.3|5781.3|13
1687826400000|2023-06-27 00:40:00|5787.3|5781.3|5781.3|5775.3|5790.3|5784.3|5779.3|5773.3|29
1687826700000|2023-06-27 00:45:00|5781.8|5775.8|5785.7|5779.7|5787.8|5781.8|5781.8|5775.8|10
1687827000000|2023-06-27 00:50:00|5786.2|5780.2|5783.2|5777.2|5787.2|5781.2|5782.2|5776.2|22
1687827300000|2023-06-27 00:55:00|5783.7|5777.7|5784.2|5778.2|5785.7|5779.7|5781.7|5775.7|10
1687827600000|2023-06-27 01:00:00|5784.7|5778.7|5783.2|5777.2|5792.2|5786.2|5782.2|5776.2|30
1687827900000|2023-06-27 01:05:00|5782.7|5776.7|5780.7|5774.7|5783.7|5777.7|5778.7|5772.7|6
1687828200000|2023-06-27 01:10:00|5781.7|5775.7|5783.7|5777.7|5783.7|5777.7|5778.2|5772.2|2
1687828500000|2023-06-27 01:15:00|5783.2|5777.2|5786.7|5780.7|5787.7|5781.7|5778.2|5772.2|5
1687828800000|2023-06-27 01:20:00|5785.7|5779.7|5788.2|5782.2|5790.7|5784.7|5785.2|5779.2|7
1687829100000|2023-06-27 01:25:00|5788.7|5782.7|5790.2|5784.2|5791.2|5784.2|5788.2|5781.2|0
1687829400000|2023-06-27 01:30:00|5790.6|5784.6|5788.6|5782.6|5794.1|5788.1|5786.6|5780.6|0
1687829700000|2023-06-27 01:35:00|5789.1|5783.1|5796.6|5790.6|5796.6|5790.6|5787.1|5781.1|14
1687830000000|2023-06-27 01:40:00|5797.1|5791.1|5800.1|5794.1|5802.1|5796.1|5796.6|5790.6|5
1687830300000|2023-06-27 01:45:00|5799.6|5793.6|5808.1|5802.1|5808.1|5802.1|5798.1|5792.1|6
1687830600000|2023-06-27 01:50:00|5807.6|5801.6|5808.1|5802.1|5808.1|5802.1|5803.1|5797.1|26
1687830900000|2023-06-27 01:55:00|5809.1|5803.1|5802.1|5796.1|5809.1|5803.1|5800.1|5794.1|11
1687831200000|2023-06-27 02:00:00|5801.6|5795.6|5797.1|5791.1|5802.1|5796.1|5796.6|5790.6|1
1687831500000|2023-06-27 02:05:00|5796.6|5790.6|5791.1|5785.1|5798.1|5792.1|5791.1|5785.1|2
1687831800000|2023-06-27 02:10:00|5789.1|5783.1|5795.1|5789.1|5795.6|5789.6|5789.1|5783.1|3
1687832100000|2023-06-27 02:15:00|5794.6|5788.6|5814|5808|5814|5808|5794.6|5788.6|78
1687832400000|2023-06-27 02:20:00|5813.5|5807.5|5816.5|5810.5|5817|5811|5811|5805|5
1687832700000|2023-06-27 02:25:00|5817|5811|5816.5|5810.5|5819.5|5813.5|5815.5|5809.5|3
1687833000000|2023-06-27 02:30:00|5817|5811|5807|5801|5819.5|5813.5|5805.5|5799.5|18
1687833300000|2023-06-27 02:35:00|5807.5|5801.5|5811.5|5805.5|5814|5808|5806|5800|2
1687833600000|2023-06-27 02:40:00|5812.5|5806.5|5811|5805|5812.5|5806.5|5810|5804|1
1687833900000|2023-06-27 02:45:00|5810.5|5804.5|5812|5802|5812|5805|5808.5|5802|18
1687834200000|2023-06-27 02:50:00|5810.5|5804.5|5810.9|5804.9|5813.4|5807.4|5807|5801|0
1687834500000|2023-06-27 02:55:00|5811.4|5805.4|5809.9|5803.9|5816.4|5810.4|5807.9|5801.9|1
1687834800000|2023-06-27 03:00:00|5810.4|5804.4|5818.4|5812.4|5818.4|5812.4|5810.4|5804.4|3
1687835100000|2023-06-27 03:05:00|5819.4|5813.4|5825.9|5819.9|5826.9|5820.9|5819.4|5813.4|13
1687835400000|2023-06-27 03:10:00|5826.4|5820.4|5825.4|5819.4|5826.9|5820.9|5824.4|5818.4|11
1687835700000|2023-06-27 03:15:00|5824.9|5818.9|5824.9|5818.9|5825.9|5819.9|5824.4|5818.4|1
1687836000000|2023-06-27 03:20:00|5824.4|5818.4|5826.9|5820.9|5829.9|5823.9|5824.4|5818.4|7
1687836300000|2023-06-27 03:25:00|5827.4|5821.4|5832.9|5826.9|5832.9|5826.9|5826.9|5820.9|3
1687836600000|2023-06-27 03:30:00|5835.4|5829.4|5832.8|5826.8|5835.4|5829.4|5831.4|5825.4|6
1687836900000|2023-06-27 03:35:00|5832.3|5826.3|5831.8|5825.8|5834.3|5828.3|5831.3|5825.3|5
1687837200000|2023-06-27 03:40:00|5832.3|5826.3|5832.8|5826.8|5832.8|5826.8|5830.3|5824.3|6
1687837500000|2023-06-27 03:45:00|5832.3|5826.3|5827.8|5821.8|5832.3|5826.3|5827.8|5821.8|12
1687837800000|2023-06-27 03:50:00|5827.3|5821.3|5826.8|5820.8|5828.3|5822.3|5826.3|5820.3|5
1687838100000|2023-06-27 03:55:00|5826.3|5820.3|5826.8|5820.8|5826.8|5820.8|5825.8|5819.8|0
1687838400000|2023-06-27 04:00:00|5827.3|5821.3|5827.3|5821.3|5827.8|5821.8|5826.3|5820.3|0
1687838700000|2023-06-27 04:05:00|5826.8|5820.8|5826.8|5820.8|5827.3|5821.3|5826.8|5820.8|0
1687839000000|2023-06-27 04:10:00|5827.3|5821.3|5827.7|5821.7|5827.8|5821.8|5826.2|5820.2|2
1687839300000|2023-06-27 04:15:00|5828.2|5822.2|5826.2|5820.2|5828.2|5822.2|5826.2|5820.2|5
1687839600000|2023-06-27 04:20:00|5825.7|5819.7|5826.7|5820.7|5826.7|5820.7|5825.2|5819.2|0
1687839900000|2023-06-27 04:25:00|5826.2|5820.2|5825.2|5819.2|5826.2|5820.2|5823.2|5817.2|0
1687840200000|2023-06-27 04:30:00|5825.7|5819.7|5827.7|5821.7|5832.2|5826.2|5825.7|5819.7|1
1687840500000|2023-06-27 04:35:00|5828.2|5822.2|5829.2|5823.2|5830.2|5824.2|5828.2|5822.2|0
1687840800000|2023-06-27 04:40:00|5828.7|5822.7|5827.7|5821.7|5829.2|5823.2|5827.7|5821.7|1
1687841100000|2023-06-27 04:45:00|5827.2|5821.2|5825.2|5819.2|5828.2|5822.2|5824.7|5818.7|1
1687841400000|2023-06-27 04:50:00|5826.2|5820.2|5817.7|5811.7|5826.7|5820.7|5817.7|5811.7|3
1687841700000|2023-06-27 04:55:00|5817.6|5811.6|5819.6|5813.6|5821.6|5815.6|5817.6|5811.6|1
1687842000000|2023-06-27 05:00:00|5817.6|5811.6|5816.6|5810.6|5819.1|5813.1|5816.6|5810.6|17
1687842300000|2023-06-27 05:05:00|5815.1|5809.1|5814.6|5808.6|5815.1|5809.1|5813.1|5807.1|0
1687842600000|2023-06-27 05:10:00|5815.1|5809.1|5815.6|5809.6|5816.1|5810.1|5815.1|5809.1|0
1687842900000|2023-06-27 05:15:00|5815.1|5809.1|5815.6|5809.6|5816.1|5810.1|5815.1|5809.1|0
1687843200000|2023-06-27 05:20:00|5816.1|5810.1|5817.6|5811.6|5818.6|5812.6|5815.6|5809.6|1
1687843500000|2023-06-27 05:25:00|5817.1|5811.1|5817.1|5811.1|5817.1|5811.1|5814.6|5808.6|1
1687843800000|2023-06-27 05:30:00|5816.6|5810.6|5819.6|5813.6|5827.6|5820.1|5816.6|5810.6|0
1687844100000|2023-06-27 05:35:00|5819.1|5813.1|5812.5|5806.5|5819.1|5813.1|5812.5|5806.5|2
1687844400000|2023-06-27 05:40:00|5812|5806|5812.5|5806.5|5812.5|5806.5|5806.1|5800.1|5
1687844700000|2023-06-27 05:45:00|5812|5806|5812.5|5806.5|5814|5808|5806|5800|13
1687845000000|2023-06-27 05:50:00|5812|5806|5834|5828|5835|5829|5811|5805|155
1687845300000|2023-06-27 05:55:00|5834.5|5828.5|5835.5|5829.5|5837|5831|5833.5|5827.5|7
1687845600000|2023-06-27 06:00:00|5836|5830|5844|5838|5846.5|5840.5|5836|5830|21
1687845900000|2023-06-27 06:05:00|5850|5844|5850.9|5844.9|5851.5|5845.5|5844.5|5838.5|67
1687846200000|2023-06-27 06:10:00|5850.4|5844.4|5852.9|5846.9|5853.9|5847.9|5850.4|5844.4|86
1687846500000|2023-06-27 06:15:00|5852.4|5846.4|5852.4|5846.4|5854.9|5848.9|5852.4|5846.4|16
1687846800000|2023-06-27 06:20:00|5852.9|5846.9|5845.9|5839.9|5853.9|5847.9|5841.9|5835.9|65
1687847100000|2023-06-27 06:25:00|5846.4|5840.4|5845.4|5839.4|5846.4|5840.4|5837.4|5831.4|33
1687847400000|2023-06-27 06:30:00|5844.4|5838.4|5843.4|5837.4|5848.4|5842.4|5841.4|5835.4|60
1687847700000|2023-06-27 06:35:00|5843.9|5837.9|5837.9|5831.9|5845.9|5839.9|5837.4|5831.4|51
1687848000000|2023-06-27 06:40:00|5837.4|5831.4|5834.8|5828.8|5837.9|5831.9|5832.3|5826.3|21
1687848300000|2023-06-27 06:45:00|5834.3|5828.3|5826.3|5820.3|5835.3|5829.3|5825.3|5819.3|11
1687848600000|2023-06-27 06:50:00|5827.3|5821.3|5819.8|5813.8|5827.3|5821.3|5819.8|5813.8|14
1687848900000|2023-06-27 06:55:00|5819.3|5813.3|5820.8|5814.8|5821.3|5815.3|5816.8|5810.8|7
1687849200000|2023-06-27 07:00:00|5821.3|5815.3|5810.8|5804.8|5821.3|5815.3|5810.3|5804.3|30
1687849500000|2023-06-27 07:05:00|5811.3|5805.3|5790.3|5784.3|5811.3|5805.3|5785.8|5779.8|63
1687849800000|2023-06-27 07:10:00|5789.4|5783.4|5790.8|5784.8|5791.3|5785.3|5784.9|5778.9|21
1687850100000|2023-06-27 07:15:00|5790.3|5784.3|5789.8|5783.8|5800.8|5794.8|5789.8|5783.8|32
1687850400000|2023-06-27 07:20:00|5789.3|5783.3|5780.3|5774.3|5789.3|5783.3|5780.3|5774.3|14
1687850700000|2023-06-27 07:25:00|5781.3|5775.3|5779.3|5773.3|5785.3|5779.3|5778.3|5772.3|48
1687851000000|2023-06-27 07:30:00|5778.8|5772.8|5777.8|5771.8|5780.3|5774.3|5772.3|5766.3|19
1687851300000|2023-06-27 07:35:00|5777.3|5771.3|5767.8|5761.8|5777.3|5771.3|5767.3|5761.3|59
1687851600000|2023-06-27 07:40:00|5767.3|5761.3|5763.8|5757.8|5770.3|5764.3|5760.8|5754.8|28
1687851900000|2023-06-27 07:45:00|5763.3|5757.3|5762.3|5756.3|5770.8|5764.8|5758.8|5752.8|84
1687852200000|2023-06-27 07:50:00|5760.8|5754.8|5760.8|5754.8|5761.3|5755.3|5757.8|5751.8|25
1687852500000|2023-06-27 07:55:00|5761.3|5755.3|5764.3|5758.3|5764.8|5758.8|5757.8|5751.8|85
1687852800000|2023-06-27 08:00:00|5764.8|5758.8|5761.2|5755.2|5764.8|5758.8|5761.2|5755.2|168
1687853100000|2023-06-27 08:05:00|5759.7|5753.7|5760.7|5754.7|5761.2|5755.2|5754.2|5748.2|79
1687853400000|2023-06-27 08:10:00|5761.2|5755.2|5771.2|5765.2|5771.2|5765.2|5760.7|5754.7|69
1687853700000|2023-06-27 08:15:00|5769.7|5763.7|5783.2|5777.2|5785.7|5779.7|5769.7|5763.7|46
1687854000000|2023-06-27 08:20:00|5782.7|5776.7|5782.7|5776.7|5784.7|5778.7|5780.2|5774.2|50
1687854300000|2023-06-27 08:25:00|5783.2|5777.2|5773.7|5767.7|5787.7|5781.7|5773.7|5767.7|46
1687854600000|2023-06-27 08:30:00|5774.2|5768.2|5776.7|5770.7|5777.7|5771.7|5769.7|5763.7|43
1687854900000|2023-06-27 08:35:00|5776.2|5770.2|5766.7|5760.7|5776.7|5770.7|5765.7|5759.7|11
1687855200000|2023-06-27 08:40:00|5767.2|5761.2|5768.7|5762.7|5769.2|5763.2|5765.2|5759.2|4
1687855500000|2023-06-27 08:45:00|5768.2|5762.2|5769.7|5763.7|5770.7|5764.7|5766.7|5760.7|6
1687855800000|2023-06-27 08:50:00|5770.2|5764.2|5760.7|5754.7|5770.2|5764.2|5759.2|5753.2|2
1687856100000|2023-06-27 08:55:00|5760.2|5754.2|5756.7|5750.7|5760.7|5754.7|5755.7|5749.7|3
1687856400000|2023-06-27 09:00:00|5755.7|5749.7|5746.1|5740.1|5757.7|5751.7|5745.2|5739.2|17
1687856700000|2023-06-27 09:05:00|5745.7|5739.7|5747.6|5741.6|5753.6|5747.6|5745.2|5739.2|4
1687857000000|2023-06-27 09:10:00|5746.1|5740.1|5746.1|5740.1|5752.6|5746.6|5741.7|5735.7|10
1687857300000|2023-06-27 09:15:00|5745.6|5739.6|5743.1|5737.1|5749.1|5743.1|5743.1|5737.1|36
1687857600000|2023-06-27 09:20:00|5744.1|5738.1|5741.1|5735.1|5744.1|5738.1|5738.6|5732.6|39
1687857900000|2023-06-27 09:25:00|5742.1|5736.1|5743.1|5737.1|5745.6|5739.6|5738.6|5732.6|90
1687858200000|2023-06-27 09:30:00|5742.6|5736.6|5755.6|5749.6|5756.1|5750.1|5739.6|5733.6|17
1687858500000|2023-06-27 09:35:00|5754.6|5748.6|5757.6|5751.6|5760.6|5754.6|5753.6|5747.6|123
1687858800000|2023-06-27 09:40:00|5758.6|5752.6|5761.5|5755.5|5765.6|5759.6|5757.6|5751.6|7
1687859100000|2023-06-27 09:45:00|5760.5|5754.5|5758|5752|5760.5|5754.5|5756|5750|94
1687859400000|2023-06-27 09:50:00|5757.5|5751.5|5757|5751|5758|5752|5755|5749|2
1687859700000|2023-06-27 09:55:00|5756.5|5750.5|5742|5736|5758|5752|5741|5735|3
1687860000000|2023-06-27 10:00:00|5742.5|5736.5|5747|5741|5747|5741|5739|5733|0
1687860300000|2023-06-27 10:05:00|5746.5|5740.5|5741|5735|5753.5|5747.5|5741|5735|1
1687860600000|2023-06-27 10:10:00|5740|5734|5741.5|5735.5|5745.5|5739.5|5733.5|5727.5|25
1687860900000|2023-06-27 10:15:00|5741|5735|5742.5|5736.5|5744.5|5738.5|5740|5734|46
1687861200000|2023-06-27 10:20:00|5742|5736|5750.4|5744.4|5750.4|5744.4|5742|5736|7
1687861500000|2023-06-27 10:25:00|5748.9|5742.9|5745.9|5739.9|5748.9|5742.9|5744.4|5738.4|7
1687861800000|2023-06-27 10:30:00|5745.4|5739.4|5744.9|5738.9|5746.9|5740.9|5742.4|5736.4|16
1687862100000|2023-06-27 10:35:00|5743.9|5737.9|5749.9|5743.9|5750.4|5744.4|5742.4|5736.4|0
1687862400000|2023-06-27 10:40:00|5749.4|5743.4|5749.4|5743.4|5750.9|5744.9|5746.9|5740.9|6
1687862700000|2023-06-27 10:45:00|5748.9|5742.9|5747.9|5741.9|5749.9|5743.9|5745.9|5739.9|0
1687863000000|2023-06-27 10:50:00|5748.4|5742.4|5750.4|5744.4|5751.4|5745.4|5745.9|5739.9|62
1687863300000|2023-06-27 10:55:00|5749.9|5743.9|5754.4|5748.4|5756.4|5750.4|5747.9|5741.9|6
1687863600000|2023-06-27 11:00:00|5753.9|5747.9|5748.9|5742.9|5756.9|5750.9|5747.4|5741.4|1
1687863900000|2023-06-27 11:05:00|5749.3|5743.3|5745.8|5739.8|5749.9|5743.9|5745.8|5739.8|4
1687864200000|2023-06-27 11:10:00|5746.3|5740.3|5736.3|5730.3|5746.8|5740.8|5734.8|5728.8|56
1687864500000|2023-06-27 11:15:00|5735.8|5729.8|5727.8|5721.8|5736.3|5730.3|5727.3|5721.3|50
1687864800000|2023-06-27 11:20:00|5727.3|5721.3|5724.8|5718.8|5729.3|5723.3|5721.8|5715.8|203
1687865100000|2023-06-27 11:25:00|5724.3|5718.3|5721.8|5715.8|5726.8|5720.8|5721.8|5715.8|112
1687865400000|2023-06-27 11:30:00|5724.3|5718.3|5729.8|5723.8|5731.8|5725.8|5724.3|5718.3|91
1687865700000|2023-06-27 11:35:00|5729.3|5723.3|5726.8|5720.8|5731.8|5725.8|5724.8|5718.8|6
1687866000000|2023-06-27 11:40:00|5727.3|5721.3|5724.8|5718.8|5729.3|5723.3|5717.3|5711.3|240
1687866300000|2023-06-27 11:45:00|5726.3|5720.3|5732.8|5726.8|5734.3|5728.3|5724.3|5718.3|34
1687866600000|2023-06-27 11:50:00|5731.8|5725.8|5728.8|5722.8|5732.3|5726.3|5720.8|5714.8|19
1687866900000|2023-06-27 11:55:00|5729.3|5723.3|5727.3|5721.3|5732.2|5726.2|5724.3|5718.3|74
1687867200000|2023-06-27 12:00:00|5726.8|5720.8|5730.3|5724.3|5731.8|5725.8|5722.3|5716.3|51
1687867500000|2023-06-27 12:05:00|5729.8|5723.8|5735.8|5729.8|5738.8|5732.8|5727.8|5721.8|109
1687867800000|2023-06-27 12:10:00|5735.3|5729.3|5736.8|5730.8|5739.8|5733.8|5733.3|5727.3|8
1687868100000|2023-06-27 12:15:00|5736.7|5730.7|5738.7|5732.7|5743.2|5737.2|5733.7|5727.7|25
1687868400000|2023-06-27 12:20:00|5739.2|5733.2|5737.7|5731.7|5739.2|5733.2|5733.2|5727.2|98
1687868700000|2023-06-27 12:25:00|5737.2|5731.2|5734.2|5728.2|5738.7|5732.7|5732.7|5726.7|169
1687869000000|2023-06-27 12:30:00|5734.7|5728.7|5732.7|5726.7|5735.7|5729.7|5725.2|5719.2|24
1687869300000|2023-06-27 12:35:00|5733.2|5727.2|5730.7|5724.7|5735.2|5729.2|5725.7|5719.7|27
1687869600000|2023-06-27 12:40:00|5731.2|5725.2|5723.6|5717.6|5735.2|5729.2|5723.6|5717.6|196
1687872600000|2023-06-27 13:30:00|5733.9|5718.9|5744.5|5738.5|5762|5756|5717.5|5711.5|712
1687872900000|2023-06-27 13:35:00|5742.5|5736.5|5715.1|5709.1|5742.5|5736.5|5708.1|5702.1|674
1687873200000|2023-06-27 13:40:00|5714.1|5708.1|5728.5|5722.5|5749.5|5743.5|5713.6|5707.6|316
1687873500000|2023-06-27 13:45:00|5729|5723|5705.5|5699.5|5729.5|5723.5|5704.5|5698.5|356
1687873800000|2023-06-27 13:50:00|5705|5699|5671.1|5665.1|5709.5|5703.5|5669.1|5663.1|886
1687874100000|2023-06-27 13:55:00|5669.6|5663.6|5658.1|5652.1|5685.1|5679.1|5656.6|5650.6|251
1687874400000|2023-06-27 14:00:00|5658.6|5652.6|5668.7|5662.7|5668.7|5662.7|5624.7|5618.7|441
1687874700000|2023-06-27 14:05:00|5670.2|5664.2|5699.6|5693.6|5712.1|5706.1|5668.2|5662.2|1204
1687875000000|2023-06-27 14:10:00|5698.6|5692.6|5706.6|5700.6|5711.6|5705.6|5693.6|5687.6|274
1687875300000|2023-06-27 14:15:00|5707.1|5701.1|5723.1|5717.1|5726.6|5720.6|5696.6|5690.6|315
1687875600000|2023-06-27 14:20:00|5724.6|5718.6|5716.6|5710.6|5731.1|5725.1|5710.1|5704.1|526
1687875900000|2023-06-27 14:25:00|5716.1|5710.1|5713.2|5707.2|5727.2|5721.2|5712.2|5706.2|345
1687876200000|2023-06-27 14:30:00|5712.7|5706.7|5720.7|5714.7|5734.7|5728.7|5701.7|5695.7|203
1687876500000|2023-06-27 14:35:00|5721.2|5715.2|5707.2|5701.2|5724.2|5718.2|5695.7|5689.7|212
1687876800000|2023-06-27 14:40:00|5707.7|5701.7|5703.6|5697.6|5723.7|5717.7|5694.7|5688.7|103
1687877100000|2023-06-27 14:45:00|5704.1|5698.1|5693.1|5687.1|5713.6|5707.6|5693.1|5687.1|152
1687877400000|2023-06-27 14:50:00|5692.6|5686.6|5694.6|5688.6|5705.2|5699.2|5684.6|5678.6|231
1687877700000|2023-06-27 14:55:00|5693.6|5687.6|5685.6|5679.6|5701.1|5695.1|5675.1|5669.1|232
1687878000000|2023-06-27 15:00:00|5685.1|5679.1|5697.5|5691.5|5700|5694|5683.1|5677.1|182
1687878300000|2023-06-27 15:05:00|5698.5|5692.5|5712.9|5706.9|5717.4|5711.4|5691.5|5685.5|87
1687878600000|2023-06-27 15:10:00|5711.9|5705.9|5722.9|5716.9|5727.9|5721.9|5705.4|5699.4|173
1687878900000|2023-06-27 15:15:00|5722.4|5716.4|5722.3|5716.3|5730.9|5724.9|5715.3|5709.3|177
1687879200000|2023-06-27 15:20:00|5721.8|5715.8|5713.9|5707.9|5724.8|5718.8|5709.9|5703.9|271
1687879500000|2023-06-27 15:25:00|5714.9|5708.9|5739.3|5733.3|5741.3|5735.3|5714.4|5708.4|694
1687879800000|2023-06-27 15:30:00|5739.8|5733.8|5749.3|5743.3|5753.3|5747.3|5736.8|5730.8|693
1687880100000|2023-06-27 15:35:00|5749.8|5743.8|5733.3|5727.3|5750.8|5744.8|5728.8|5722.8|280
1687880400000|2023-06-27 15:40:00|5733.4|5727.4|5738.9|5732.9|5749.8|5743.8|5733.4|5727.4|266
1687880700000|2023-06-27 15:45:00|5739.8|5733.8|5727.8|5721.8|5739.9|5733.9|5725.8|5719.8|195
1687881000000|2023-06-27 15:50:00|5728.3|5722.3|5736.4|5730.4|5738.9|5732.9|5725.4|5719.4|80
1687881300000|2023-06-27 15:55:00|5735.4|5729.4|5732.8|5726.8|5740.9|5734.9|5729.9|5723.9|378
1687881600000|2023-06-27 16:00:00|5731.8|5725.8|5741.3|5735.3|5746.3|5740.3|5730.8|5724.8|347
1687881900000|2023-06-27 16:05:00|5741.8|5735.8|5741.3|5735.3|5745.8|5739.8|5736.3|5730.3|37
1687882200000|2023-06-27 16:10:00|5740.8|5734.8|5748.8|5742.8|5754.3|5748.3|5739.8|5733.8|186
1687882500000|2023-06-27 16:15:00|5748.3|5742.3|5745.8|5739.8|5758.3|5752.3|5745.8|5739.8|118
1687882800000|2023-06-27 16:20:00|5746.8|5740.8|5698.3|5692.3|5746.8|5740.8|5695.8|5689.8|215
1687883100000|2023-06-27 16:25:00|5697.8|5691.8|5703.7|5697.7|5706.8|5700.8|5692.8|5686.8|232
1687883400000|2023-06-27 16:30:00|5704.7|5698.7|5706.2|5700.2|5713.7|5707.7|5698.2|5692.2|287
1687883700000|2023-06-27 16:35:00|5706.7|5700.7|5715.7|5709.7|5716.2|5710.2|5700.2|5694.2|357
1687884000000|2023-06-27 16:40:00|5716.2|5710.2|5734.7|5728.7|5737.2|5731.2|5714.7|5708.7|207
1687884300000|2023-06-27 16:45:00|5734.2|5728.2|5751.7|5745.7|5752.2|5746.2|5733.2|5727.2|189
1687884600000|2023-06-27 16:50:00|5752.2|5746.2|5768.7|5762.7|5778.2|5772.2|5750.7|5744.7|210
1687884900000|2023-06-27 16:55:00|5766.7|5760.7|5788.7|5782.7|5797.7|5791.7|5764.2|5758.2|267
1687885200000|2023-06-27 17:00:00|5790.2|5784.2|5812.1|5806.1|5814.6|5808.6|5789.2|5783.2|366
1687885500000|2023-06-27 17:05:00|5811.6|5805.6|5788.7|5782.7|5813.6|5807.6|5786.1|5780.1|271
1687885800000|2023-06-27 17:10:00|5788.2|5782.2|5790.2|5784.2|5797.7|5791.7|5786.2|5780.2|634
1687886100000|2023-06-27 17:15:00|5789.7|5783.7|5793.9|5787.9|5800.4|5794.4|5786.3|5780.3|386
1687886400000|2023-06-27 17:20:00|5794.8|5788.8|5836.4|5830.4|5837.4|5831.4|5790.9|5784.9|374
1687886700000|2023-06-27 17:25:00|5836.9|5830.9|5824.9|5818.9|5837.4|5831.4|5817.4|5811.4|307
1687887000000|2023-06-27 17:30:00|5824.4|5818.4|5848.7|5842.7|5850.3|5844.3|5822.9|5816.9|413
1687887300000|2023-06-27 17:35:00|5849.2|5843.2|5867.7|5861.7|5870.2|5864.2|5843.3|5837.3|687
1687887600000|2023-06-27 17:40:00|5870.2|5864.2|5879.7|5873.7|5880.2|5874.2|5870.2|5864.2|403
1687887900000|2023-06-27 17:45:00|5880.2|5874.2|5888.7|5882.7|5889.7|5883.7|5877.2|5871.2|526
1687888200000|2023-06-27 17:50:00|5888.2|5882.2|5884.7|5878.7|5899.2|5893.2|5883.7|5877.7|513
1687888500000|2023-06-27 17:55:00|5885.2|5879.2|5867.7|5861.7|5886.2|5880.2|5851.2|5845.2|551
1687888800000|2023-06-27 18:00:00|5868.2|5862.2|5894.1|5888.1|5894.1|5888.1|5863.7|5857.7|473
1687889100000|2023-06-27 18:05:00|5890.1|5884.1|5896|5890|5900.1|5894.1|5887.1|5881.1|532
1687889400000|2023-06-27 18:10:00|5896.5|5890.5|5891.6|5885.6|5897|5891|5884.1|5878.1|960
1687889700000|2023-06-27 18:15:00|5890.7|5884.7|5889.6|5883.6|5891.6|5885.6|5878.1|5872.1|585
1687910400000|2023-06-28 00:00:00|5900|5885|5893.9|5887.9|5902|5892|5890.4|5883.9|263
1687910700000|2023-06-28 00:05:00|5892.9|5886.9|5901.8|5895.8|5909.8|5903.8|5892.9|5886.9|129
1687911000000|2023-06-28 00:10:00|5901.3|5895.3|5903.3|5897.3|5910.8|5904.8|5898.4|5892.4|56
1687911300000|2023-06-28 00:15:00|5903.2|5897.2|5904.2|5898.2|5910.7|5904.7|5901.8|5895.8|17
1687911600000|2023-06-28 00:20:00|5903.7|5897.7|5904.2|5898.2|5906.7|5900.7|5902.2|5896.2|58
1687911900000|2023-06-28 00:25:00|5904.7|5898.7|5905.2|5899.2|5905.2|5899.2|5902.7|5896.7|11
1687912200000|2023-06-28 00:30:00|5905.7|5899.7|5909.6|5903.6|5912.1|5906.1|5905.7|5899.7|50
1687912500000|2023-06-28 00:35:00|5910.6|5904.6|5908.6|5902.6|5913.6|5907.6|5907.6|5901.6|11
1687912800000|2023-06-28 00:40:00|5908.1|5902.1|5912.6|5906.6|5913.6|5907.6|5907.6|5901.6|13
1687913100000|2023-06-28 00:45:00|5913.1|5907.1|5916.6|5910.6|5917.1|5911.1|5913.1|5907.1|33
1687913400000|2023-06-28 00:50:00|5916.1|5910.1|5913.1|5907.1|5916.6|5910.6|5910.6|5904.6|23
1687913700000|2023-06-28 00:55:00|5912.1|5906.1|5914.5|5908.5|5915|5909|5910.6|5904.6|47
1687914000000|2023-06-28 01:00:00|5914|5908|5914.6|5908.6|5918.1|5912.1|5908.6|5902.6|13
1687914300000|2023-06-28 01:05:00|5914.5|5908.5|5912|5906|5915.1|5909.1|5910.5|5904.5|29
1687914600000|2023-06-28 01:10:00|5912.5|5906.5|5911.5|5905.5|5916.5|5910.5|5910.5|5904.5|42
1687914900000|2023-06-28 01:15:00|5911|5905|5908.5|5902.5|5911|5905|5908|5902|11
1687915200000|2023-06-28 01:20:00|5908|5902|5910.5|5904.5|5911.5|5905.5|5907|5901|21
1687915500000|2023-06-28 01:25:00|5911|5905|5907|5901|5912|5906|5906.9|5900.9|5
1687915800000|2023-06-28 01:30:00|5907.5|5901.5|5908.5|5902.5|5914.5|5908.5|5905|5899|64
1687916100000|2023-06-28 01:35:00|5908|5902|5909.9|5903.9|5910|5904|5905|5899|12
1687916400000|2023-06-28 01:40:00|5910|5904|5904.9|5898.9|5912|5906|5904.9|5898.9|6
1687916700000|2023-06-28 01:45:00|5904.4|5898.4|5908.9|5902.9|5911|5905|5904.4|5898.4|45
1687917000000|2023-06-28 01:50:00|5909.4|5903.4|5906.4|5900.4|5909.4|5903.4|5904.4|5898.4|8
1687917300000|2023-06-28 01:55:00|5905.9|5899.9|5911.9|5905.9|5911.9|5905.9|5905.9|5899.9|3
1687917600000|2023-06-28 02:00:00|5912.9|5906.9|5910.4|5904.4|5914.4|5908.4|5910.4|5904.4|38
1687917900000|2023-06-28 02:05:00|5910.9|5904.9|5905.9|5899.9|5910.9|5904.9|5904.4|5898.4|3
1687918200000|2023-06-28 02:10:00|5906.4|5900.4|5906.4|5900.4|5906.9|5900.9|5905.4|5899.4|1
1687918500000|2023-06-28 02:15:00|5906.9|5900.9|5904.8|5898.8|5906.9|5900.9|5904.8|5898.8|1
1687918800000|2023-06-28 02:20:00|5904.3|5898.3|5904.8|5898.8|5906.3|5900.3|5904.3|5898.3|10
1687919100000|2023-06-28 02:25:00|5904.3|5898.3|5905.3|5899.3|5907.3|5901.3|5904.3|5898.3|2
1687919400000|2023-06-28 02:30:00|5906.4|5900.4|5910.3|5904.3|5910.8|5904.8|5905.3|5899.3|6
1687919700000|2023-06-28 02:35:00|5910.8|5904.8|5910.3|5904.3|5913.3|5907.3|5908.3|5902.3|18
1687920000000|2023-06-28 02:40:00|5909.8|5903.8|5915.8|5909.8|5916.8|5910.8|5907.3|5901.3|16
1687920300000|2023-06-28 02:45:00|5915.3|5909.3|5936.8|5930.8|5942.3|5936.3|5915.3|5909.3|43
1687920600000|2023-06-28 02:50:00|5936.3|5930.3|5941.3|5935.3|5941.3|5935.3|5932.3|5926.3|92
1687920900000|2023-06-28 02:55:00|5941.8|5935.8|5936.3|5930.3|5941.8|5935.8|5935.7|5929.7|10
1687921200000|2023-06-28 03:00:00|5937.2|5931.2|5939.2|5933.2|5947.2|5941.2|5937.2|5931.2|68
1687921500000|2023-06-28 03:05:00|5939.7|5933.7|5946.3|5940.3|5951.2|5945.2|5939.2|5933.2|30
1687921800000|2023-06-28 03:10:00|5947.3|5941.3|5953.7|5947.7|5953.7|5947.7|5944.8|5938.8|12
1687922100000|2023-06-28 03:15:00|5954.2|5948.2|5950.2|5944.2|5954.7|5948.7|5948.7|5942.7|11
1687922400000|2023-06-28 03:20:00|5950.7|5944.7|5949.6|5943.6|5950.7|5944.7|5948.7|5942.7|33
1687922700000|2023-06-28 03:25:00|5949.2|5943.2|5949.1|5943.1|5950.6|5944.6|5948.6|5942.6|62
1687923000000|2023-06-28 03:30:00|5949.2|5943.2|5949.6|5943.6|5949.6|5943.6|5948.6|5942.6|21
1687923300000|2023-06-28 03:35:00|5950.6|5944.6|5953.6|5947.6|5958.6|5952.6|5950.6|5944.6|84
1687923600000|2023-06-28 03:40:00|5955.1|5949.1|5954.1|5948.1|5955.6|5949.6|5953.1|5947.1|34
1687923900000|2023-06-28 03:45:00|5954.6|5948.6|5957.1|5951.1|5957.6|5951.6|5953.1|5947.1|7
1687924200000|2023-06-28 03:50:00|5955.1|5949.1|5954.6|5948.6|5955.6|5949.6|5954.1|5948.1|4
1687924500000|2023-06-28 03:55:00|5954.1|5948.1|5955.6|5949.6|5956.6|5950.6|5953.1|5947.1|1
1687924800000|2023-06-28 04:00:00|5955.1|5949.1|5953|5947|5955.6|5949.6|5952.1|5946.1|0
1687925100000|2023-06-28 04:05:00|5952.1|5946.1|5955|5949|5955.1|5949.1|5952.1|5946.1|0
1687925400000|2023-06-28 04:10:00|5954.6|5948.6|5955.6|5949.6|5956.6|5950.6|5953.5|5947.5|1
1687925700000|2023-06-28 04:15:00|5956|5950|5955|5949|5956|5950|5953|5947|1
1687926000000|2023-06-28 04:20:00|5957|5951|5963.5|5957.5|5963.5|5957.5|5957|5951|10
1687926300000|2023-06-28 04:25:00|5963.6|5957.6|5964|5958|5964.5|5958.5|5963|5957|13
1687926600000|2023-06-28 04:30:00|5964.5|5958.5|5965.9|5959.9|5972.5|5966.5|5963.5|5957.5|12
1687926900000|2023-06-28 04:35:00|5965.5|5959.5|5961.5|5955.5|5965.5|5959.5|5960|5954|2
1687927200000|2023-06-28 04:40:00|5962|5956|5958.9|5952.9|5963|5957|5957|5951|4
1687927500000|2023-06-28 04:45:00|5958.4|5952.4|5955.4|5949.4|5962.4|5956.4|5951.5|5945.5|1
1687927800000|2023-06-28 04:50:00|5954.9|5948.9|5957.9|5951.9|5959.4|5953.4|5954.9|5948.9|1
1687928100000|2023-06-28 04:55:00|5958.4|5952.4|5955.4|5949.4|5958.4|5952.4|5954.9|5948.9|1
1687928400000|2023-06-28 05:00:00|5955.9|5949.9|5965.9|5959.9|5968.9|5962.9|5954.4|5948.4|9
1687928700000|2023-06-28 05:05:00|5966.4|5960.4|5964.9|5958.9|5967.9|5961.9|5963.4|5957.4|1
1687929000000|2023-06-28 05:10:00|5965.4|5959.4|5976.4|5970.4|5976.4|5970.4|5964.9|5958.9|11
1687929300000|2023-06-28 05:15:00|5975.9|5969.9|5974.9|5968.9|5975.9|5969.9|5972.9|5966.9|10
1687929600000|2023-06-28 05:20:00|5975.4|5969.4|5975.4|5969.4|5979.8|5973.8|5974.4|5968.4|11
1687929900000|2023-06-28 05:25:00|5974.3|5968.3|5972.8|5966.8|5975.8|5969.8|5970.3|5964.3|1
1687930200000|2023-06-28 05:30:00|5973.3|5967.3|5971.8|5965.8|5974.8|5968.8|5969.8|5963.8|12
1687930500000|2023-06-28 05:35:00|5971.3|5965.3|5969.3|5963.3|5971.8|5965.8|5965.3|5959.3|8
1687930800000|2023-06-28 05:40:00|5969.8|5963.8|5973.3|5967.3|5973.8|5967.8|5965.3|5959.3|4
1687931100000|2023-06-28 05:45:00|5973.8|5967.8|5968.8|5962.8|5973.8|5967.8|5968.8|5962.8|39
1687931400000|2023-06-28 05:50:00|5969.3|5963.3|5978.3|5972.3|5978.3|5972.3|5966.3|5960.3|27
1687931700000|2023-06-28 05:55:00|5979.2|5973.2|5989.7|5983.7|5991.7|5985.7|5978.8|5972.8|226
1687932000000|2023-06-28 06:00:00|5989.2|5983.2|6013.2|6007.2|6015|6009|5989.2|5983.2|260
1687932300000|2023-06-28 06:05:00|6012.2|6006.2|6002.7|5996.7|6020.7|6014.7|6001.8|5995.8|121
1687932600000|2023-06-28 06:10:00|6002.8|5996.8|5997.8|5991.8|6007.3|6001.3|5996.8|5990.8|10
1687932900000|2023-06-28 06:15:00|5997.3|5991.3|5993.2|5987.2|5997.8|5991.8|5989.2|5983.2|23
1687933200000|2023-06-28 06:20:00|5992.8|5986.8|5994.2|5988.2|5994.2|5988.2|5988.2|5982.2|11
1687933500000|2023-06-28 06:25:00|5993.8|5987.8|5994.7|5988.7|5997.7|5991.7|5992.7|5986.7|10
1687933800000|2023-06-28 06:30:00|5994.2|5988.2|5990.7|5984.7|5995.3|5989.3|5989.7|5983.7|6
1687934100000|2023-06-28 06:35:00|5990.2|5984.2|5989.2|5983.2|5992.2|5986.2|5987.7|5981.7|10
1687934400000|2023-06-28 06:40:00|5989.7|5983.7|5985.2|5979.2|5990.7|5984.7|5981.7|5975.7|35
1687934700000|2023-06-28 06:45:00|5985.7|5979.7|5990.3|5984.3|5995.8|5989.8|5984.7|5978.7|23
1687935000000|2023-06-28 06:50:00|5990.7|5984.7|5983.2|5977.2|5992.2|5986.2|5981.2|5975.2|10
1687935300000|2023-06-28 06:55:00|5982.2|5976.2|5984.7|5978.7|5986.2|5980.2|5979.7|5973.7|5
1687935600000|2023-06-28 07:00:00|5984.2|5978.2|5983.7|5977.7|5984.7|5978.7|5981.7|5975.7|54
1687935900000|2023-06-28 07:05:00|5983.2|5977.2|5974.2|5968.2|5983.2|5977.2|5972.2|5966.2|65
1687936200000|2023-06-28 07:10:00|5973.2|5967.2|5976.7|5970.7|5982.2|5976.2|5973.2|5967.2|18
1687936500000|2023-06-28 07:15:00|5977.2|5971.2|5979.1|5973.1|5979.7|5973.7|5976.7|5970.7|41
1687936800000|2023-06-28 07:20:00|5979.6|5973.6|5974.7|5968.7|5980.1|5974.1|5974.6|5968.6|22
1687937100000|2023-06-28 07:25:00|5975.1|5969.1|5972.1|5966.1|5977.1|5971.1|5968.1|5962.1|97
1687937400000|2023-06-28 07:30:00|5972.7|5966.7|5975.7|5969.7|5984.2|5978.2|5972.2|5966.2|17
1687937700000|2023-06-28 07:35:00|5975.6|5969.6|5975.6|5969.6|5977.1|5971.1|5966.2|5960.2|20
1687938000000|2023-06-28 07:40:00|5975.1|5969.1|5983.5|5977.5|5986.6|5980.6|5973.6|5967.6|10
1687938300000|2023-06-28 07:45:00|5983|5977|5969.5|5963.5|5983|5977|5969.5|5963.5|5
1687938600000|2023-06-28 07:50:00|5969|5963|5955.5|5949.5|5972.1|5966.1|5954.5|5948.5|9
1687938900000|2023-06-28 07:55:00|5954.5|5948.5|5940.5|5934.5|5961|5955|5940.5|5934.5|173
1687939200000|2023-06-28 08:00:00|5941|5935|5926|5920|5941|5935|5922.5|5916.5|40
1687939500000|2023-06-28 08:05:00|5924.9|5918.9|5931.9|5925.9|5936.4|5930.4|5924.9|5918.9|142
1687939800000|2023-06-28 08:10:00|5932.4|5926.4|5929.4|5923.4|5932.4|5926.4|5927.4|5921.4|9
1687940100000|2023-06-28 08:15:00|5927.4|5921.4|5926.8|5920.8|5927.8|5921.8|5924.8|5918.8|105
1687940400000|2023-06-28 08:20:00|5927.8|5921.8|5927.3|5921.3|5930.8|5924.8|5924.9|5918.9|117
1687940700000|2023-06-28 08:25:00|5927.8|5921.8|5929.3|5923.3|5930.8|5924.8|5927.3|5921.3|11
1687941000000|2023-06-28 08:30:00|5928.8|5922.8|5923.2|5917.2|5928.8|5922.8|5920.7|5914.7|40
1687941300000|2023-06-28 08:35:00|5923.7|5917.7|5919.2|5913.2|5923.7|5917.7|5917.8|5911.8|14
1687941600000|2023-06-28 08:40:00|5918.8|5912.8|5907.2|5901.2|5919.7|5913.7|5906.7|5900.7|32
1687941900000|2023-06-28 08:45:00|5906.7|5900.7|5908.6|5902.6|5908.7|5902.7|5901.2|5895.2|46
1687942200000|2023-06-28 08:50:00|5908.7|5902.7|5907.1|5901.1|5910.6|5904.6|5905.7|5899.7|56
1687942500000|2023-06-28 08:55:00|5906.6|5900.6|5910.1|5904.1|5910.6|5904.6|5900.6|5894.6|62
1687942800000|2023-06-28 09:00:00|5910.6|5904.6|5911.6|5905.6|5919.1|5913.1|5909.1|5903.1|70
1687943100000|2023-06-28 09:05:00|5911.1|5905.1|5907.6|5901.6|5911.1|5905.1|5907.1|5901.1|13
1687943400000|2023-06-28 09:10:00|5908.1|5902.1|5919.6|5913.6|5920.1|5914.1|5907.6|5901.6|65
1687943700000|2023-06-28 09:15:00|5920.1|5914.1|5926.1|5920.1|5930.1|5924.1|5916.7|5910.7|92
1687944000000|2023-06-28 09:20:00|5926.6|5920.6|5925.6|5919.6|5929.6|5923.6|5925.6|5919.6|1
1687944300000|2023-06-28 09:25:00|5928.6|5922.6|5942.6|5936.6|5943.1|5937.1|5925.2|5919.2|31
1687944600000|2023-06-28 09:30:00|5942.1|5936.1|5940.6|5934.6|5950.1|5944.1|5939.6|5933.6|31
1687944900000|2023-06-28 09:35:00|5941.1|5935.1|5945.1|5939.1|5948.1|5942.1|5940.6|5934.6|6
1687945200000|2023-06-28 09:40:00|5945.6|5939.6|5952.1|5946.1|5953.1|5947.1|5944|5938|68
1687945500000|2023-06-28 09:45:00|5952.6|5946.6|5951.1|5945.1|5953.1|5947.1|5949.5|5943.5|20
1687945800000|2023-06-28 09:50:00|5951.5|5945.5|5944.6|5938.6|5957|5951|5942.6|5936.6|55
1687946100000|2023-06-28 09:55:00|5945|5939|5945.6|5939.6|5946.6|5940.6|5944.1|5938.1|5
1687946400000|2023-06-28 10:00:00|5945.5|5939.5|5940.6|5934.6|5945.6|5939.6|5940.1|5934.1|20
1687946700000|2023-06-28 10:05:00|5940.1|5934.1|5936|5930|5940.1|5934.1|5929.6|5923.6|33
1687947000000|2023-06-28 10:10:00|5937|5931|5936.5|5930.5|5937|5931|5929|5923|6
1687947300000|2023-06-28 10:15:00|5937|5931|5931|5925|5937.4|5931.4|5926.6|5920.6|67
1687947600000|2023-06-28 10:20:00|5930.1|5924.1|5930|5924|5932|5926|5926.6|5920.6|30
1687947900000|2023-06-28 10:25:00|5929.5|5923.5|5923.1|5917.1|5929.5|5923.5|5921.6|5915.6|15
1687948200000|2023-06-28 10:30:00|5922.6|5916.6|5917.5|5911.5|5925.6|5919.6|5913.5|5907.5|49
1687948500000|2023-06-28 10:35:00|5917|5911|5914|5908|5917|5911|5912.5|5906.5|30
1687948800000|2023-06-28 10:40:00|5914.5|5908.5|5915.9|5909.9|5918|5912|5914|5908|35
1687949100000|2023-06-28 10:45:00|5915.4|5909.4|5916.9|5910.9|5917.9|5911.9|5915.4|5909.4|89
1687949400000|2023-06-28 10:50:00|5916.4|5910.4|5901.4|5895.4|5916.4|5910.4|5899.9|5893.9|31
1687949700000|2023-06-28 10:55:00|5901.3|5895.3|5891.4|5885.4|5901.3|5895.3|5891|5885|79
1687950000000|2023-06-28 11:00:00|5890.9|5884.9|5892.4|5886.4|5895|5889|5889.9|5883.9|76
1687950300000|2023-06-28 11:05:00|5892.5|5886.5|5890.9|5884.9|5894.4|5888.4|5890.4|5884.4|14
1687950600000|2023-06-28 11:10:00|5891.4|5885.4|5885.9|5879.9|5891.9|5885.9|5883|5877|33
1687950900000|2023-06-28 11:15:00|5886.4|5880.4|5890.8|5884.8|5890.8|5884.8|5880.3|5874.3|7
1687951200000|2023-06-28 11:20:00|5890.3|5884.3|5882.9|5876.9|5890.8|5884.8|5879.4|5873.4|28
1687951500000|2023-06-28 11:25:00|5883.4|5877.4|5882.9|5876.9|5883.9|5877.9|5875.4|5869.4|33
1687951800000|2023-06-28 11:30:00|5882.4|5876.4|5866|5860|5882.4|5876.4|5863.5|5857.5|55
1687952100000|2023-06-28 11:35:00|5865.5|5859.5|5867.5|5861.5|5871.5|5865.5|5860.1|5854.1|34
1687952400000|2023-06-28 11:40:00|5867|5861|5867|5861|5870|5864|5864.5|5858.5|62
1687952700000|2023-06-28 11:45:00|5866|5860|5863.5|5857.5|5869.9|5863.9|5863.5|5857.5|108
1687953000000|2023-06-28 11:50:00|5863|5857|5854.4|5848.4|5866.5|5860.5|5853.9|5847.9|123
1687953300000|2023-06-28 11:55:00|5853.9|5847.9|5855.9|5849.9|5856.4|5850.4|5852.4|5846.4|19
1687953600000|2023-06-28 12:00:00|5854.4|5848.4|5839.3|5833.3|5856.4|5850.4|5837.4|5831.4|71
1687953900000|2023-06-28 12:05:00|5839.8|5833.8|5824.4|5818.4|5845.3|5839.3|5824.4|5818.4|39
1687954200000|2023-06-28 12:10:00|5824.9|5818.9|5821.4|5815.4|5825.4|5819.4|5818.4|5812.4|86
1687954500000|2023-06-28 12:15:00|5821.8|5815.8|5823.4|5817.4|5825.4|5819.4|5817.9|5811.9|62
1687954800000|2023-06-28 12:20:00|5823.9|5817.9|5822.2|5816.2|5825.3|5819.3|5819.3|5813.3|124
1687955100000|2023-06-28 12:25:00|5821.8|5815.8|5818.3|5812.3|5824.7|5818.7|5816.8|5810.8|38
1687955400000|2023-06-28 12:30:00|5817.3|5811.3|5819.3|5813.3|5821.2|5815.2|5811.2|5805.2|85
1687955700000|2023-06-28 12:35:00|5819.8|5813.8|5838.1|5832.1|5838.1|5832.1|5819.3|5813.3|178
1687956000000|2023-06-28 12:40:00|5838.2|5832.2|5841.7|5835.7|5844.2|5838.2|5831.2|5825.2|79
1687959000000|2023-06-28 13:30:00|5846.6|5831.6|5809.7|5803.7|5846.6|5834.5|5809.6|5803.6|1238
1687959300000|2023-06-28 13:35:00|5810.7|5804.7|5760.8|5754.8|5815.2|5809.2|5759.3|5753.3|1344
1687959600000|2023-06-28 13:40:00|5762.8|5756.8|5751|5745|5777.1|5771.1|5748.3|5742.3|1237
1687959900000|2023-06-28 13:45:00|5751.5|5745.5|5785|5779|5788.6|5782.6|5748|5742|744
1687960200000|2023-06-28 13:50:00|5786|5780|5791.1|5785.1|5802.5|5796.5|5785.1|5779.1|555
1687960500000|2023-06-28 13:55:00|5790.6|5784.6|5765.6|5759.6|5791.6|5785.6|5757.3|5751.3|494
1687960800000|2023-06-28 14:00:00|5764.2|5758.2|5760.6|5754.6|5773.1|5767.1|5751.1|5745.1|151
1687961100000|2023-06-28 14:05:00|5760.1|5754.1|5760.1|5754.1|5772.1|5766.1|5751.2|5745.2|688
1687961400000|2023-06-28 14:10:00|5758.6|5752.6|5748.7|5742.7|5761.1|5755.1|5739.1|5733.1|478
1687961700000|2023-06-28 14:15:00|5748.2|5742.2|5739.7|5733.7|5748.7|5742.7|5730.1|5724.1|565
1687962000000|2023-06-28 14:20:00|5739.2|5733.2|5734.6|5728.6|5746.1|5740.1|5728.2|5722.2|280
1687962300000|2023-06-28 14:25:00|5735.1|5729.1|5725.6|5719.6|5740.1|5734.1|5714.6|5708.6|326
1687962600000|2023-06-28 14:30:00|5725.1|5719.1|5727.6|5721.6|5729.1|5723.1|5715.1|5709.1|282
1687962900000|2023-06-28 14:35:00|5727.2|5721.2|5765.5|5759.5|5766|5760|5724.2|5718.2|430
1687963200000|2023-06-28 14:40:00|5764|5758|5786.4|5780.4|5794.4|5788.4|5760.6|5754.6|601
1687963500000|2023-06-28 14:45:00|5785.9|5779.9|5772.8|5766.8|5786.9|5780.9|5763.9|5757.9|297
1687963800000|2023-06-28 14:50:00|5772.3|5766.3|5753.6|5747.6|5779.3|5773.3|5748.7|5742.7|214
1687964100000|2023-06-28 14:55:00|5753.1|5747.1|5757.1|5751.1|5762.1|5756.1|5750.2|5744.2|223
1687964400000|2023-06-28 15:00:00|5758.6|5752.6|5780|5774|5781.6|5775.6|5757.1|5751.1|253
1687964700000|2023-06-28 15:05:00|5780.5|5774.5|5799.4|5793.4|5806|5800|5779|5773|391
1687965000000|2023-06-28 15:10:00|5799.9|5793.9|5789.9|5783.9|5801.4|5795.4|5788.9|5782.9|163
1687965300000|2023-06-28 15:15:00|5787.9|5781.9|5787.5|5781.5|5791.9|5785.9|5779.5|5773.5|267
1687965600000|2023-06-28 15:20:00|5788|5782|5796.5|5790.5|5798.5|5792.5|5782.5|5776.5|288
1687965900000|2023-06-28 15:25:00|5796|5790|5790|5784|5800.4|5794.4|5787.5|5781.5|186
1687966200000|2023-06-28 15:30:00|5789.9|5783.9|5779|5773|5792.4|5786.4|5773.5|5767.5|324
1687966500000|2023-06-28 15:35:00|5778.9|5772.9|5782.4|5776.4|5790.4|5784.4|5778.9|5772.9|253
1687966800000|2023-06-28 15:40:00|5782|5776|5789.5|5783.5|5789.5|5783.5|5780.9|5774.9|192
1687967100000|2023-06-28 15:45:00|5789|5783|5791|5785|5794.9|5788.9|5783.4|5777.4|314
1687967400000|2023-06-28 15:50:00|5791.5|5785.5|5805.9|5799.9|5806.8|5800.8|5788|5782|558
1687967700000|2023-06-28 15:55:00|5806.9|5800.9|5771.9|5765.9|5806.9|5800.9|5766.4|5760.4|315
1687968000000|2023-06-28 16:00:00|5772.9|5766.9|5762.8|5756.8|5772.9|5766.9|5757.9|5751.9|155
1687968300000|2023-06-28 16:05:00|5762.9|5756.9|5752.8|5746.8|5767.8|5761.8|5751.8|5745.8|334
1687968600000|2023-06-28 16:10:00|5753.3|5747.3|5749.3|5743.3|5754.9|5748.9|5748.3|5742.3|251
1687968900000|2023-06-28 16:15:00|5748.8|5742.8|5743.3|5737.3|5750.8|5744.8|5738.3|5732.3|179
1687969200000|2023-06-28 16:20:00|5743.8|5737.8|5763.3|5757.3|5768.8|5762.8|5738.8|5732.8|587
1687969500000|2023-06-28 16:25:00|5762.3|5756.3|5773.7|5767.7|5778.6|5772.6|5761.8|5755.8|275
1687969800000|2023-06-28 16:30:00|5773.2|5767.2|5763.6|5757.6|5773.7|5767.7|5761.2|5755.2|390
1687970100000|2023-06-28 16:35:00|5764.1|5758.1|5757.7|5751.7|5765.7|5759.7|5753.7|5747.7|158
1687970400000|2023-06-28 16:40:00|5757.2|5751.2|5755.1|5749.1|5763.2|5757.2|5751.2|5745.2|411
1687970700000|2023-06-28 16:45:00|5754.7|5748.7|5743.2|5737.2|5757.7|5751.7|5742.2|5736.2|218
1687971000000|2023-06-28 16:50:00|5743.7|5737.7|5742.3|5736.3|5764.9|5758.9|5741.8|5735.8|321
1687971300000|2023-06-28 16:55:00|5742.7|5736.7|5753.3|5747.3|5762.6|5756.6|5737.3|5731.3|285
1687971600000|2023-06-28 17:00:00|5754.2|5748.2|5754.6|5748.6|5757.6|5751.6|5736.2|5730.2|337
1687971900000|2023-06-28 17:05:00|5754.7|5748.7|5762.1|5756.1|5765.1|5759.1|5751.1|5745.1|267
1687972200000|2023-06-28 17:10:00|5761.1|5755.1|5788.6|5782.6|5791.6|5785.6|5760.2|5754.2|368
1687972500000|2023-06-28 17:15:00|5789.6|5783.6|5762.2|5756.2|5790.1|5784.1|5760.2|5754.2|164
1687972800000|2023-06-28 17:20:00|5763.2|5757.2|5768.2|5762.2|5772.8|5766.8|5760.7|5754.7|200
1687973100000|2023-06-28 17:25:00|5767.8|5761.8|5752.6|5746.6|5769.2|5763.2|5749.7|5743.7|341
1687973400000|2023-06-28 17:30:00|5751.6|5745.6|5744.1|5738.1|5758.7|5752.7|5738.2|5732.2|413
1687973700000|2023-06-28 17:35:00|5743.1|5737.1|5743.6|5737.6|5750.1|5744.1|5738.1|5732.1|163
1687974000000|2023-06-28 17:40:00|5744.1|5738.1|5746.6|5740.6|5755.6|5749.6|5740.6|5734.6|218
1687974300000|2023-06-28 17:45:00|5747.1|5741.1|5736.3|5730.3|5754|5748|5735.3|5729.3|253
1687974600000|2023-06-28 17:50:00|5736.8|5730.8|5749.6|5743.6|5756.1|5750.1|5732.7|5726.7|557
1687974900000|2023-06-28 17:55:00|5749.1|5743.1|5768.9|5762.9|5771.9|5765.9|5746.1|5740.1|348
1687975200000|2023-06-28 18:00:00|5769.9|5763.9|5752.4|5746.4|5772.9|5766.9|5748|5742|710
1687975500000|2023-06-28 18:05:00|5752.9|5746.9|5757.4|5751.4|5761.9|5755.9|5743.8|5737.8|735
1687975800000|2023-06-28 18:10:00|5757|5751|5762.9|5756.9|5770.4|5764.4|5757|5751|851
1687976100000|2023-06-28 18:15:00|5763.4|5757.4|5770.5|5764.5|5773.4|5765.4|5761.9|5755.9|659
1687996800000|2023-06-29 00:00:00|5762.9|5756.9|5762.7|5756.7|5770.4|5761.8|5749.8|5739.8|145
1687997100000|2023-06-29 00:05:00|5763.2|5757.2|5763.1|5757.1|5767.7|5761.7|5760.6|5754.6|106
1687997400000|2023-06-29 00:10:00|5763.6|5757.6|5780.6|5770.6|5780.6|5772.7|5762.8|5756.8|41
1687997700000|2023-06-29 00:15:00|5780.7|5770.7|5782.5|5776.5|5783.1|5777.1|5776.1|5770.1|192
1687998000000|2023-06-29 00:20:00|5782.6|5776.6|5770.7|5764.7|5783.6|5777.6|5769.6|5763.6|218
1687998300000|2023-06-29 00:25:00|5768.7|5762.7|5774.5|5768.5|5774.6|5768.6|5767.7|5761.7|282
1687998600000|2023-06-29 00:30:00|5774.6|5768.6|5780.4|5774.4|5780.4|5774.4|5774.5|5768.5|137
1687998900000|2023-06-29 00:35:00|5781.5|5775.5|5793.9|5787.9|5793.9|5787.9|5781.5|5775.5|98
1687999200000|2023-06-29 00:40:00|5794.8|5788.8|5796.9|5790.9|5798.4|5792.4|5793.9|5787.9|111
1687999500000|2023-06-29 00:45:00|5797.4|5791.4|5802.3|5796.3|5802.8|5796.8|5795.4|5789.4|859
1687999800000|2023-06-29 00:50:00|5802.8|5796.8|5801.9|5795.9|5805.9|5799.9|5801.4|5795.4|45
1688000100000|2023-06-29 00:55:00|5802|5796|5805.4|5799.4|5805.9|5799.8|5802|5795.9|10
1688000400000|2023-06-29 01:00:00|5804.9|5798.9|5812.9|5806.9|5813.4|5807.4|5804.9|5798.9|42
1688000700000|2023-06-29 01:05:00|5813.4|5807.4|5816.9|5810.9|5817.4|5811.4|5812.3|5806.3|40
1688001000000|2023-06-29 01:10:00|5817.4|5811.4|5818.9|5812.9|5821.8|5815.8|5816.9|5810.9|38
1688001300000|2023-06-29 01:15:00|5818.4|5812.4|5827.3|5821.3|5827.3|5821.3|5816.8|5810.8|58
1688001600000|2023-06-29 01:20:00|5826.3|5820.3|5824.8|5818.8|5827.8|5821.8|5824.3|5818.3|104
1688001900000|2023-06-29 01:25:00|5825.3|5819.3|5826.4|5820.4|5827.4|5821.4|5824.4|5818.4|22
1688002200000|2023-06-29 01:30:00|5826.3|5820.3|5818.2|5812.2|5826.3|5820.3|5817.3|5811.3|83
1688002500000|2023-06-29 01:35:00|5818.6|5812.6|5820.2|5814.2|5820.2|5814.2|5816.7|5810.7|16
1688002800000|2023-06-29 01:40:00|5819.7|5813.7|5817.1|5811.1|5819.7|5813.7|5809.2|5803.2|8
1688003100000|2023-06-29 01:45:00|5817.6|5811.6|5815.7|5809.7|5817.7|5811.7|5814.6|5808.6|8
1688003400000|2023-06-29 01:50:00|5816.7|5810.7|5820.2|5814.2|5820.2|5814.2|5816.2|5810.2|0
1688003700000|2023-06-29 01:55:00|5820.6|5814.6|5818.6|5812.6|5821.1|5815.1|5817.6|5811.6|3
1688004000000|2023-06-29 02:00:00|5819.1|5813.1|5813|5807|5819.1|5813.1|5810.5|5804.5|6
1688004300000|2023-06-29 02:05:00|5812.6|5806.6|5809.1|5803.1|5813.5|5807.5|5803.6|5797.6|35
1688004600000|2023-06-29 02:10:00|5809|5803|5809.1|5803.1|5811.6|5805.6|5808.6|5802.6|40
1688004900000|2023-06-29 02:15:00|5809|5803|5806.6|5800.6|5809|5803|5805|5799|3
1688005200000|2023-06-29 02:20:00|5806.5|5800.5|5809.5|5803.5|5809.5|5803.5|5806.5|5800.5|0
1688005500000|2023-06-29 02:25:00|5809.6|5803.6|5811|5805|5813.1|5807.1|5809.1|5803.1|5
1688005800000|2023-06-29 02:30:00|5812|5806|5820.1|5814.1|5820.1|5814.1|5812|5806|7
1688006100000|2023-06-29 02:35:00|5820.6|5814.6|5819.9|5813.9|5821.1|5815.1|5818.1|5812.1|93
1688006400000|2023-06-29 02:40:00|5820.4|5814.4|5818.4|5812.4|5820.4|5814.4|5818.4|5812.4|3
1688006700000|2023-06-29 02:45:00|5818.5|5812.5|5812.8|5806.8|5818.9|5812.9|5812.8|5806.8|3
1688007000000|2023-06-29 02:50:00|5813.8|5807.8|5819.4|5813.4|5819.4|5813.4|5813.8|5807.8|12
1688007300000|2023-06-29 02:55:00|5819.5|5813.5|5821.8|5815.8|5824.8|5818.8|5819.5|5813.5|32
1688007600000|2023-06-29 03:00:00|5823.3|5817.3|5825.8|5819.8|5826.8|5820.8|5823.3|5817.3|17
1688007900000|2023-06-29 03:05:00|5825.3|5819.3|5820.3|5814.3|5826.8|5820.8|5820.3|5814.3|13
1688008200000|2023-06-29 03:10:00|5820.2|5814.2|5829.8|5823.8|5829.8|5823.8|5820.2|5814.2|17
1688008500000|2023-06-29 03:15:00|5830.3|5824.3|5830.8|5824.8|5831.8|5825.8|5829.3|5823.3|3
1688008800000|2023-06-29 03:20:00|5831.3|5825.3|5830.7|5824.7|5831.8|5825.8|5829.3|5823.3|4
1688009100000|2023-06-29 03:25:00|5830.3|5824.3|5829.8|5823.8|5831.3|5825.3|5827.3|5821.3|3
1688009400000|2023-06-29 03:30:00|5830.8|5824.8|5831.2|5825.2|5831.7|5825.7|5830.3|5824.3|0
1688009700000|2023-06-29 03:35:00|5830.3|5824.3|5829.7|5823.7|5831.2|5825.2|5829.2|5823.2|2
1688010000000|2023-06-29 03:40:00|5828.7|5822.7|5829.7|5823.7|5831.2|5825.2|5827.7|5821.7|6
1688010300000|2023-06-29 03:45:00|5829.2|5823.2|5829.2|5823.2|5829.7|5823.7|5828.2|5822.2|0
1688010600000|2023-06-29 03:50:00|5828.7|5822.7|5828.7|5822.7|5830.1|5824.1|5828.2|5822.2|2
1688010900000|2023-06-29 03:55:00|5829.2|5823.2|5828.6|5822.6|5829.7|5823.7|5826.7|5820.7|23
1688011200000|2023-06-29 04:00:00|5829.1|5823.1|5830.2|5824.2|5830.2|5824.2|5828.7|5822.7|0
1688011500000|2023-06-29 04:05:00|5830.7|5824.7|5831.6|5825.6|5831.7|5825.7|5830.7|5824.7|0
1688011800000|2023-06-29 04:10:00|5831.1|5825.1|5830.6|5824.6|5831.1|5825.1|5829.1|5823.1|1
1688012100000|2023-06-29 04:15:00|5831.1|5825.1|5827.2|5821.2|5831.1|5825.1|5827.2|5821.2|7
1688012400000|2023-06-29 04:20:00|5827.1|5821.1|5826.6|5820.6|5827.1|5821.1|5825.7|5819.7|2
1688012700000|2023-06-29 04:25:00|5826.7|5820.7|5827.1|5821.1|5828.1|5822.1|5825.7|5819.7|3
1688013000000|2023-06-29 04:30:00|5826.6|5820.6|5828.1|5822.1|5828.1|5822.1|5823.2|5817.2|13
1688013300000|2023-06-29 04:35:00|5826.6|5820.6|5830.6|5824.6|5830.6|5824.6|5826.6|5820.6|9
1688013600000|2023-06-29 04:40:00|5831.1|5825.1|5827.1|5821.1|5832.1|5826.1|5824.6|5818.6|10
1688013900000|2023-06-29 04:45:00|5828|5822|5829|5823|5830|5824|5828|5822|4
1688014200000|2023-06-29 04:50:00|5829.1|5823.1|5830.5|5824.5|5830.5|5824.5|5828.6|5822.6|2
1688014500000|2023-06-29 04:55:00|5831.5|5825.5|5831.1|5825.1|5832.1|5826.1|5831|5825|0
1688014800000|2023-06-29 05:00:00|5831|5825|5826|5820|5834|5828|5823.7|5817.7|23
1688015100000|2023-06-29 05:05:00|5826.5|5820.5|5828.5|5822.5|5829.5|5823.5|5826.1|5820.1|6
1688015400000|2023-06-29 05:10:00|5828|5822|5829|5823|5831|5825|5827|5821|3
1688015700000|2023-06-29 05:15:00|5830.4|5824.4|5830.9|5824.9|5830.9|5824.9|5829.4|5823.4|9
1688016000000|2023-06-29 05:20:00|5831.4|5825.4|5824.5|5818.5|5831.4|5825.4|5823.5|5817.5|4
1688016300000|2023-06-29 05:25:00|5824.9|5818.9|5820|5814|5824.9|5818.9|5818.9|5812.9|27
1688016600000|2023-06-29 05:30:00|5819.5|5813.5|5813.6|5807.6|5820|5814|5813.6|5807.6|96
1688016900000|2023-06-29 05:35:00|5812.6|5806.6|5816.1|5810.1|5818.6|5812.6|5812.1|5806.1|20
1688017200000|2023-06-29 05:40:00|5816.2|5810.2|5815.6|5809.6|5819.1|5813.1|5815.6|5809.6|15
1688017500000|2023-06-29 05:45:00|5815.5|5809.5|5817|5811|5820|5814|5815.5|5809.5|6
1688017800000|2023-06-29 05:50:00|5817.1|5811.1|5815|5809|5820.5|5814.5|5813.5|5807.5|9
1688018100000|2023-06-29 05:55:00|5815.5|5809.5|5819.5|5813.5|5820.5|5814.5|5815.5|5809.5|5
1688018400000|2023-06-29 06:00:00|5819|5813|5818|5812|5820|5814|5816|5810|2
1688018700000|2023-06-29 06:05:00|5817.5|5811.5|5817.5|5811.5|5822|5816|5817.5|5811.5|14
1688019000000|2023-06-29 06:10:00|5819.4|5813.4|5820.5|5814.5|5820.5|5814.5|5817.9|5811.9|5
1688019300000|2023-06-29 06:15:00|5821|5815|5814.9|5808.9|5821|5815|5812.4|5806.4|17
1688019600000|2023-06-29 06:20:00|5815.4|5809.4|5817.4|5811.4|5819.9|5813.9|5815.4|5809.4|12
1688019900000|2023-06-29 06:25:00|5817.9|5811.9|5812.4|5806.4|5819.4|5813.4|5812.4|5806.4|6
1688020200000|2023-06-29 06:30:00|5812.8|5806.8|5820.9|5814.9|5822|5816|5812.8|5806.8|29
1688020500000|2023-06-29 06:35:00|5819.4|5813.4|5821.9|5815.9|5822.9|5816.9|5818.9|5812.9|4
1688020800000|2023-06-29 06:40:00|5822.4|5816.4|5831.4|5825.4|5831.5|5825.5|5821.4|5815.4|30
1688021100000|2023-06-29 06:45:00|5831.9|5825.9|5827.4|5821.4|5831.9|5825.9|5826.9|5820.9|0
1688021400000|2023-06-29 06:50:00|5827.9|5821.9|5824.9|5818.9|5829.4|5823.4|5824.9|5818.9|1
1688021700000|2023-06-29 06:55:00|5823.8|5817.8|5820.4|5814.4|5823.8|5817.8|5819.8|5813.8|13
1688022000000|2023-06-29 07:00:00|5821.8|5815.8|5826.9|5820.9|5827.8|5821.8|5817.9|5811.9|2
1688022300000|2023-06-29 07:05:00|5827.3|5821.3|5835.4|5829.4|5836.9|5830.9|5825.9|5819.9|14
1688022600000|2023-06-29 07:10:00|5835.9|5829.9|5835.9|5829.9|5836.9|5830.9|5833.9|5827.9|6
1688022900000|2023-06-29 07:15:00|5834.9|5828.9|5838.8|5832.8|5838.8|5832.8|5828.2|5822.2|42
1688023200000|2023-06-29 07:20:00|5838.3|5832.3|5838.8|5832.8|5839.3|5833.3|5833.7|5827.7|7
1688023500000|2023-06-29 07:25:00|5838.7|5832.7|5833.8|5827.8|5841.3|5835.3|5833.8|5827.8|25
1688023800000|2023-06-29 07:30:00|5834.3|5828.3|5831.8|5825.8|5834.8|5828.8|5829.4|5823.4|4
1688024100000|2023-06-29 07:35:00|5831.3|5825.3|5831.3|5825.3|5833.7|5827.7|5829.7|5823.7|30
1688024400000|2023-06-29 07:40:00|5831.8|5825.8|5830.9|5824.9|5831.9|5825.9|5826.8|5820.8|49
1688024700000|2023-06-29 07:45:00|5831.4|5825.4|5825.8|5819.8|5831.4|5825.4|5822.3|5816.3|25
1688025000000|2023-06-29 07:50:00|5826.8|5820.8|5828.4|5822.4|5831.3|5825.3|5822.3|5816.3|17
1688025300000|2023-06-29 07:55:00|5828.9|5822.9|5827.4|5821.4|5830.3|5824.3|5825.4|5819.4|5
1688025600000|2023-06-29 08:00:00|5826.3|5820.3|5820.3|5814.3|5826.4|5820.4|5817.3|5811.3|9
1688025900000|2023-06-29 08:05:00|5819.8|5813.8|5817.3|5811.3|5821.8|5815.8|5817.3|5811.3|10
1688026200000|2023-06-29 08:10:00|5817.7|5811.7|5811.7|5805.7|5819.7|5813.7|5811.7|5805.7|37
1688026500000|2023-06-29 08:15:00|5812.2|5806.2|5821.2|5815.2|5821.7|5815.7|5809.7|5803.7|10
1688026800000|2023-06-29 08:20:00|5821.7|5815.7|5823.7|5817.7|5829.6|5823.6|5819.8|5813.8|14
1688027100000|2023-06-29 08:25:00|5824.2|5818.2|5807.6|5801.6|5824.2|5818.2|5807.6|5801.6|9
1688027400000|2023-06-29 08:30:00|5808.2|5802.2|5808.2|5802.2|5811.2|5805.2|5807.1|5801.1|21
1688027700000|2023-06-29 08:35:00|5807.7|5801.7|5825.2|5819.2|5825.2|5819.2|5807.1|5801.1|5
1688028000000|2023-06-29 08:40:00|5824.7|5818.7|5830.3|5824.3|5832.7|5826.7|5824.7|5818.7|45
1688028300000|2023-06-29 08:45:00|5830.7|5824.7|5819.3|5813.3|5835.8|5829.8|5819.3|5813.3|46
1688028600000|2023-06-29 08:50:00|5818.8|5812.8|5812.8|5806.8|5820.3|5814.3|5812.3|5806.3|43
1688028900000|2023-06-29 08:55:00|5812.7|5806.7|5804.3|5798.3|5812.7|5806.7|5803.2|5797.2|17
1688029200000|2023-06-29 09:00:00|5803.8|5797.8|5800.7|5794.7|5805.2|5799.2|5800.7|5794.7|39
1688029500000|2023-06-29 09:05:00|5800.2|5794.2|5776.9|5770.9|5800.2|5794.2|5775.5|5769.5|54
1688029800000|2023-06-29 09:10:00|5777|5771|5775.4|5769.4|5780.9|5774.9|5772.9|5766.9|37
1688030100000|2023-06-29 09:15:00|5774.9|5768.9|5774.3|5768.3|5777.9|5771.9|5772.8|5766.8|32
1688030400000|2023-06-29 09:20:00|5773.8|5767.8|5773.2|5767.2|5776.3|5770.3|5772.3|5766.3|35
1688030700000|2023-06-29 09:25:00|5771.2|5765.2|5771.7|5765.7|5773.1|5767.1|5769.3|5763.3|35
1688031000000|2023-06-29 09:30:00|5771.8|5765.8|5772.2|5766.2|5775.2|5769.2|5770.2|5764.2|51
1688031300000|2023-06-29 09:35:00|5772.7|5766.7|5782.5|5776.5|5784.6|5778.6|5772.7|5766.7|30
1688031600000|2023-06-29 09:40:00|5781.6|5775.6|5785.1|5779.1|5785.6|5779.6|5779.1|5773.1|7
1688031900000|2023-06-29 09:45:00|5784.6|5778.6|5785.5|5779.5|5788|5782|5784.5|5778.5|26
1688032200000|2023-06-29 09:50:00|5785|5779|5788.3|5782.3|5788.3|5782.3|5779.4|5773.4|20
1688032500000|2023-06-29 09:55:00|5788.4|5782.4|5787.9|5781.9|5791.4|5785.4|5787.4|5781.4|19
1688032800000|2023-06-29 10:00:00|5785.9|5779.9|5779.3|5773.3|5785.9|5779.9|5778.3|5772.3|8
1688033100000|2023-06-29 10:05:00|5778.8|5772.8|5780.8|5774.8|5787.4|5781.4|5778.8|5772.8|26
1688033400000|2023-06-29 10:10:00|5781.3|5775.3|5781.8|5775.8|5782.8|5776.8|5780.3|5774.3|4
1688033700000|2023-06-29 10:15:00|5781.3|5775.3|5790.8|5784.8|5790.8|5784.8|5781.3|5775.3|9
1688034000000|2023-06-29 10:20:00|5790.3|5784.3|5784.8|5778.8|5790.8|5784.8|5783.3|5777.3|2
1688034300000|2023-06-29 10:25:00|5785.2|5779.2|5790.8|5784.8|5791.3|5785.3|5785.2|5779.2|7
1688034600000|2023-06-29 10:30:00|5789.3|5783.3|5784.3|5778.3|5790.8|5784.8|5781.8|5775.8|10
1688034900000|2023-06-29 10:35:00|5785.3|5779.3|5779.3|5773.3|5785.3|5779.3|5779.3|5773.3|0
1688035200000|2023-06-29 10:40:00|5779.8|5773.8|5786.3|5780.3|5789.8|5783.8|5779.3|5773.3|3
1688035500000|2023-06-29 10:45:00|5785.8|5779.8|5780.2|5774.2|5786.3|5780.3|5777.2|5771.2|3
1688035800000|2023-06-29 10:50:00|5779.7|5773.7|5780.2|5774.2|5784.7|5778.7|5779.2|5773.2|5
1688036100000|2023-06-29 10:55:00|5780.7|5774.7|5780.2|5774.2|5786.2|5780.2|5779.7|5773.7|10
1688036400000|2023-06-29 11:00:00|5780.7|5774.7|5780.2|5774.2|5780.7|5774.7|5778.7|5772.7|10
1688036700000|2023-06-29 11:05:00|5780.1|5774.1|5786.7|5780.7|5787.2|5781.2|5779.2|5773.2|14
1688037000000|2023-06-29 11:10:00|5787.2|5781.2|5778.7|5772.7|5787.7|5781.7|5778.1|5772.1|5
1688037300000|2023-06-29 11:15:00|5779.6|5773.6|5777.4|5771.4|5779.6|5773.6|5774.5|5768.5|53
1688037600000|2023-06-29 11:20:00|5777|5771|5766.8|5760.8|5777|5771|5760.9|5754.9|93
1688037900000|2023-06-29 11:25:00|5767.7|5761.7|5775.3|5769.3|5777.3|5771.3|5766.8|5760.8|34
1688038200000|2023-06-29 11:30:00|5775.8|5769.8|5775.3|5769.3|5777.2|5771.2|5773.8|5767.8|16
1688038500000|2023-06-29 11:35:00|5774.8|5768.8|5775.2|5769.2|5777.2|5771.2|5774.8|5768.8|17
1688038800000|2023-06-29 11:40:00|5775.7|5769.7|5773.3|5767.3|5776.7|5770.7|5771.3|5765.3|16
1688039100000|2023-06-29 11:45:00|5773.2|5767.2|5770.3|5764.3|5773.8|5767.8|5768.7|5762.7|24
1688039400000|2023-06-29 11:50:00|5770.9|5764.9|5783.7|5777.7|5786.2|5780.2|5770.4|5764.4|25
1688039700000|2023-06-29 11:55:00|5783.8|5777.8|5777.7|5771.7|5784.7|5778.7|5773.7|5767.7|25
1688040000000|2023-06-29 12:00:00|5778.1|5772.1|5767.8|5761.8|5778.7|5772.7|5763.3|5757.3|13
1688040300000|2023-06-29 12:05:00|5766.9|5760.9|5756.3|5750.3|5766.9|5760.9|5755.8|5749.8|88
1688040600000|2023-06-29 12:10:00|5756.2|5750.2|5754.8|5748.8|5760.3|5754.3|5754.4|5748.4|25
1688040900000|2023-06-29 12:15:00|5755.3|5749.3|5774.3|5768.3|5774.3|5768.3|5754.8|5748.8|18
1688041200000|2023-06-29 12:20:00|5773.3|5767.3|5779.3|5773.3|5783.3|5777.3|5773.3|5767.3|39
1688041500000|2023-06-29 12:25:00|5779.8|5773.8|5776.8|5770.8|5783.3|5777.3|5776.8|5770.8|61
1688041800000|2023-06-29 12:30:00|5777.8|5771.8|5777.9|5771.9|5784.3|5778.3|5769.3|5763.3|62
1688042100000|2023-06-29 12:35:00|5777.4|5771.4|5759.9|5753.9|5777.9|5771.9|5757.9|5751.9|117
1688042400000|2023-06-29 12:40:00|5758.9|5752.9|5756.4|5750.4|5759.4|5753.4|5753.4|5747.4|72
1688045400000|2023-06-29 13:30:00|5754.3|5748.3|5776.1|5770.1|5779.9|5773.9|5751.8|5745.8|749
1688045700000|2023-06-29 13:35:00|5776.5|5770.5|5797.8|5791.8|5806.3|5800.3|5776.5|5770.5|347
1688046000000|2023-06-29 13:40:00|5798.3|5792.3|5827.5|5821.5|5827.5|5821.5|5798.3|5792.3|776
1688046300000|2023-06-29 13:45:00|5827.6|5821.6|5837|5831|5851.9|5845.9|5827.6|5821.6|411
1688046600000|2023-06-29 13:50:00|5836.9|5830.9|5835|5829|5860.1|5854.1|5814.4|5808.4|959
1688046900000|2023-06-29 13:55:00|5835.5|5829.5|5837.2|5831.2|5837.2|5831.2|5809.8|5803.8|557
1688047200000|2023-06-29 14:00:00|5837.7|5831.7|5824.9|5818.9|5840.3|5834.3|5808.9|5802.9|140
1688047500000|2023-06-29 14:05:00|5824.4|5818.4|5824.7|5818.7|5846.4|5840.4|5814.8|5808.8|200
1688047800000|2023-06-29 14:10:00|5823.8|5817.8|5825.8|5819.8|5829.2|5823.2|5817.2|5811.2|196
1688048100000|2023-06-29 14:15:00|5826.7|5820.7|5825.1|5819.1|5834.1|5828.1|5822.6|5816.6|247
1688048400000|2023-06-29 14:20:00|5825.6|5819.6|5802.6|5796.6|5831.1|5825.1|5802.1|5796.1|212
1688048700000|2023-06-29 14:25:00|5802.5|5796.5|5804.1|5798.1|5812|5806|5793.6|5787.6|233
1688049000000|2023-06-29 14:30:00|5804.6|5798.6|5804.7|5798.7|5809.2|5803.2|5793.2|5787.2|97
1688049300000|2023-06-29 14:35:00|5804.3|5798.3|5802.8|5796.8|5807.6|5801.6|5792.3|5786.3|497
1688049600000|2023-06-29 14:40:00|5803.2|5797.2|5813.7|5807.7|5823.7|5817.7|5803.2|5797.2|148
1688049900000|2023-06-29 14:45:00|5813.2|5807.2|5813.3|5807.3|5820.3|5814.3|5798.1|5792.1|146
1688050200000|2023-06-29 14:50:00|5813.4|5807.4|5793.6|5787.6|5816.8|5810.8|5793.1|5787.1|333
1688050500000|2023-06-29 14:55:00|5794.6|5788.6|5793.1|5787.1|5801.1|5795.1|5792.6|5786.6|78
1688050800000|2023-06-29 15:00:00|5793.6|5787.6|5788.7|5782.7|5797.1|5791.1|5780.3|5774.3|281
1688051100000|2023-06-29 15:05:00|5789.7|5783.7|5777.1|5771.1|5789.7|5783.7|5774.2|5768.2|189
1688051400000|2023-06-29 15:10:00|5777.6|5771.6|5772.5|5766.5|5778.1|5772.1|5766.6|5760.6|134
1688051700000|2023-06-29 15:15:00|5771.6|5765.6|5773.1|5767.1|5779.5|5773.5|5761.6|5755.6|458
1688052000000|2023-06-29 15:20:00|5773|5767|5769.9|5763.9|5777|5771|5765.8|5759.8|104
1688052300000|2023-06-29 15:25:00|5768.9|5762.9|5761|5755|5785.5|5779.5|5757.4|5751.4|182
1688052600000|2023-06-29 15:30:00|5760|5754|5749.9|5743.9|5765.6|5759.6|5744|5738|401
1688052900000|2023-06-29 15:35:00|5750.4|5744.4|5738.9|5732.9|5761.9|5755.9|5737|5731|149
1688053200000|2023-06-29 15:40:00|5737.4|5731.4|5738.9|5732.9|5740.9|5734.9|5734.4|5728.4|178
1688053500000|2023-06-29 15:45:00|5738.5|5732.5|5725.3|5719.3|5741.4|5735.4|5722.9|5716.9|224
1688053800000|2023-06-29 15:50:00|5725.8|5719.8|5733.1|5727.1|5734.6|5728.6|5708.9|5702.9|627
1688054100000|2023-06-29 15:55:00|5733.6|5727.6|5741.5|5735.5|5741.9|5735.9|5721|5715|483
1688054400000|2023-06-29 16:00:00|5741.1|5735.1|5739.4|5733.4|5751.5|5745.5|5727.4|5721.4|89
1688054700000|2023-06-29 16:05:00|5739.5|5733.5|5766.9|5760.9|5767.4|5761.4|5739.5|5733.5|158
1688055000000|2023-06-29 16:10:00|5767.4|5761.4|5757.9|5751.9|5775.1|5769.1|5756.9|5750.9|171
1688055300000|2023-06-29 16:15:00|5757.4|5751.4|5774|5768|5795|5789|5757.4|5751.4|145
1688055600000|2023-06-29 16:20:00|5774.4|5768.4|5775|5769|5775|5769|5762.9|5756.9|169
1688055900000|2023-06-29 16:25:00|5774.5|5768.5|5770.9|5764.9|5783.5|5777.5|5770.9|5764.9|619
1688056200000|2023-06-29 16:30:00|5771.9|5765.9|5774.9|5768.9|5786.5|5780.5|5770.5|5764.5|205
1688056500000|2023-06-29 16:35:00|5775.4|5769.4|5778.8|5772.8|5781.7|5775.7|5775.4|5769.4|449
1688056800000|2023-06-29 16:40:00|5778.7|5772.7|5789.3|5783.3|5791.8|5785.8|5776.2|5770.2|417
1688057100000|2023-06-29 16:45:00|5787.8|5781.8|5787.3|5781.3|5788.8|5782.8|5774.8|5768.8|126
1688057400000|2023-06-29 16:50:00|5788.4|5782.4|5798.3|5792.3|5803.3|5797.3|5788.4|5782.4|105
1688057700000|2023-06-29 16:55:00|5798.9|5792.9|5812.6|5806.6|5813.1|5807.1|5796.9|5790.9|481
1688058000000|2023-06-29 17:00:00|5814.1|5808.1|5815.2|5809.2|5819.9|5813.9|5804.8|5798.8|497
1688058300000|2023-06-29 17:05:00|5814.7|5808.7|5817.4|5811.4|5819.9|5813.9|5802.7|5796.7|658
1688058600000|2023-06-29 17:10:00|5817|5811|5807.4|5801.4|5820.8|5814.8|5803.9|5797.9|273
1688058900000|2023-06-29 17:15:00|5805.9|5799.9|5793.4|5787.4|5806.4|5800.4|5788.4|5782.4|166
1688059200000|2023-06-29 17:20:00|5793.3|5787.3|5770.8|5764.8|5793.3|5787.3|5763.8|5757.8|275
1688059500000|2023-06-29 17:25:00|5771.3|5765.3|5765.2|5759.2|5771.3|5765.3|5759.8|5753.8|81
1688059800000|2023-06-29 17:30:00|5764.7|5758.7|5757.8|5751.8|5765.7|5759.7|5756.2|5750.2|56
1688060100000|2023-06-29 17:35:00|5756.3|5750.3|5759.5|5753.5|5762.1|5756.1|5744.2|5738.2|456
1688060400000|2023-06-29 17:40:00|5759.1|5753.1|5749.5|5743.5|5762|5756|5749|5743|266
1688060700000|2023-06-29 17:45:00|5750|5744|5751|5745|5758.4|5752.4|5745.4|5739.4|277
1688061000000|2023-06-29 17:50:00|5751.5|5745.5|5749.9|5743.9|5759.9|5753.9|5749.4|5743.4|346
1688061300000|2023-06-29 17:55:00|5749.4|5743.4|5740.3|5734.3|5753.8|5747.8|5739.9|5733.9|393
1688061600000|2023-06-29 18:00:00|5739.9|5733.9|5731.2|5725.2|5740.4|5734.4|5727.8|5721.8|225
1688061900000|2023-06-29 18:05:00|5731.7|5725.7|5737.1|5731.1|5742.1|5736.1|5726.7|5720.7|643
1688062200000|2023-06-29 18:10:00|5736.6|5730.6|5763.7|5757.7|5764.8|5758.8|5735.6|5729.6|1548
1688062500000|2023-06-29 18:15:00|5763.8|5757.8|5757.8|5751.8|5764.7|5758.7|5753.3|5747.3|669
1688083200000|2023-06-30 00:00:00|5781.3|5775.3|5776.1|5770.1|5794.2|5786.2|5769.1|5763.1|81
1688083500000|2023-06-30 00:05:00|5775.6|5769.6|5780.8|5774.8|5785.2|5779.2|5773.6|5767.6|98
1688083800000|2023-06-30 00:10:00|5779.8|5773.8|5784.5|5778.5|5790.6|5784.6|5777.8|5771.8|71
1688084100000|2023-06-30 00:15:00|5785.6|5779.6|5792.8|5786.8|5797.3|5791.3|5785.6|5779.6|36
1688084400000|2023-06-30 00:20:00|5792.3|5786.3|5817.7|5811.7|5817.7|5811.7|5791.7|5785.7|136
1688084700000|2023-06-30 00:25:00|5817.8|5811.8|5831.6|5825.6|5834.6|5828.6|5817.8|5811.8|91
1688085000000|2023-06-30 00:30:00|5832.6|5826.6|5844|5838|5844.4|5838.4|5831.6|5825.6|75
1688085300000|2023-06-30 00:35:00|5844.4|5838.4|5846.4|5840.4|5853.8|5847.8|5839.4|5833.4|121
1688085600000|2023-06-30 00:40:00|5846.5|5840.5|5841.9|5835.9|5851.8|5845.8|5841.9|5835.9|61
1688085900000|2023-06-30 00:45:00|5842|5836|5844.8|5838.8|5845.4|5839.4|5841.4|5835.4|13
1688086200000|2023-06-30 00:50:00|5844.4|5838.4|5835.5|5829.5|5845.4|5839.4|5834.1|5828.1|34
1688086500000|2023-06-30 00:55:00|5838.9|5832.9|5827.7|5821.7|5839.6|5833.6|5827.7|5821.7|25
1688086800000|2023-06-30 01:00:00|5828.1|5822.1|5835.7|5829.7|5838.6|5832.6|5825.2|5819.2|48
1688087100000|2023-06-30 01:05:00|5835.2|5829.2|5827.2|5821.2|5835.2|5829.2|5822.6|5816.6|182
1688087400000|2023-06-30 01:10:00|5826.8|5820.8|5826.2|5820.2|5828.7|5822.7|5824.1|5818.1|5
1688087700000|2023-06-30 01:15:00|5826.7|5820.7|5840|5834|5840.5|5834.5|5825.8|5819.8|43
1688088000000|2023-06-30 01:20:00|5840.5|5834.5|5842|5836|5843|5837|5836|5830|19
1688088300000|2023-06-30 01:25:00|5842.1|5836.1|5850.3|5844.3|5851.7|5845.7|5842.1|5836.1|27
1688088600000|2023-06-30 01:30:00|5849.8|5843.8|5846.3|5840.3|5849.8|5843.8|5843.8|5837.8|3
1688088900000|2023-06-30 01:35:00|5846.4|5840.4|5850.9|5844.9|5851.7|5845.7|5844.9|5838.9|5
1688089200000|2023-06-30 01:40:00|5851.4|5845.4|5850.8|5844.8|5854.9|5848.9|5849.4|5843.4|8
1688089500000|2023-06-30 01:45:00|5850.9|5844.9|5849.8|5843.8|5853.8|5847.8|5847.8|5841.8|15
1688089800000|2023-06-30 01:50:00|5850.3|5844.3|5837.4|5831.4|5853.3|5847.3|5834.8|5828.8|63
1688090100000|2023-06-30 01:55:00|5836.9|5830.9|5834.4|5828.4|5838.4|5832.4|5833.9|5827.9|13
1688090400000|2023-06-30 02:00:00|5834.9|5828.9|5831.1|5825.1|5835.9|5829.9|5827.5|5821.5|14
1688090700000|2023-06-30 02:05:00|5833.5|5827.5|5834.9|5828.9|5839.9|5833.9|5833.5|5827.5|7
1688091000000|2023-06-30 02:10:00|5834.5|5828.5|5830.9|5824.9|5834.5|5828.5|5825.9|5819.9|12
1688091300000|2023-06-30 02:15:00|5830.4|5824.4|5836.2|5830.2|5836.3|5830.3|5827.9|5821.9|19
1688091600000|2023-06-30 02:20:00|5846.9|5840.9|5850|5844|5854.1|5848.1|5846.5|5840.5|97
1688091900000|2023-06-30 02:25:00|5849.9|5843.9|5864.7|5858.7|5866.2|5860.2|5848.9|5842.9|84
1688092200000|2023-06-30 02:30:00|5863.6|5857.6|5865.6|5859.6|5867.6|5861.6|5863.1|5857.1|69
1688092500000|2023-06-30 02:35:00|5865.1|5859.1|5864.1|5858.1|5865.5|5859.5|5860.1|5854.1|8
1688092800000|2023-06-30 02:40:00|5864.2|5858.2|5863.2|5857.2|5865.1|5859.1|5861.6|5855.6|31
1688093100000|2023-06-30 02:45:00|5862.7|5856.7|5860.7|5854.7|5862.8|5856.8|5858.2|5852.2|14
1688093400000|2023-06-30 02:50:00|5863.6|5857.6|5863.1|5857.1|5863.6|5857.6|5858.6|5852.6|3
1688093700000|2023-06-30 02:55:00|5863.2|5857.2|5862.6|5856.6|5864.7|5858.7|5862.6|5856.6|1
1688094000000|2023-06-30 03:00:00|5862.7|5856.7|5862|5856|5863.1|5857.1|5860.5|5854.5|8
1688094300000|2023-06-30 03:05:00|5862.5|5856.5|5861.6|5855.6|5863|5857|5861|5855|12
1688094600000|2023-06-30 03:10:00|5861.5|5855.5|5864.1|5858.1|5865.5|5859.5|5861.1|5855.1|2
1688094900000|2023-06-30 03:15:00|5864.5|5858.5|5864.5|5858.5|5865|5859|5864|5858|1
1688095200000|2023-06-30 03:20:00|5864.6|5858.6|5868.9|5862.9|5869.4|5863.4|5864.6|5858.6|30
1688095500000|2023-06-30 03:25:00|5869.9|5863.9|5870.4|5864.4|5870.9|5864.9|5868.4|5862.4|24
1688095800000|2023-06-30 03:30:00|5870.3|5864.3|5869.4|5863.4|5870.4|5864.4|5868.4|5862.4|0
1688096100000|2023-06-30 03:35:00|5869.9|5863.9|5869.4|5863.4|5870.4|5864.4|5869.4|5863.4|1
1688096400000|2023-06-30 03:40:00|5869.8|5863.8|5866.3|5860.3|5869.9|5863.9|5866.3|5860.3|2
1688096700000|2023-06-30 03:45:00|5865.9|5859.9|5864.8|5858.8|5865.9|5859.9|5863.3|5857.3|2
1688097000000|2023-06-30 03:50:00|5865.3|5859.3|5866.4|5860.4|5868.3|5862.3|5863.3|5857.3|3
1688097300000|2023-06-30 03:55:00|5866.3|5860.3|5867.2|5861.2|5867.2|5861.2|5865.7|5859.7|0
1688097600000|2023-06-30 04:00:00|5866.8|5860.8|5863.7|5857.7|5866.8|5860.8|5863.7|5857.7|1
1688097900000|2023-06-30 04:05:00|5863.8|5857.8|5866.3|5860.3|5866.3|5860.3|5862.7|5856.7|0
1688098200000|2023-06-30 04:10:00|5867.3|5861.3|5866.2|5860.2|5868.3|5862.3|5865.2|5859.2|3
1688098500000|2023-06-30 04:15:00|5865.7|5859.7|5866.2|5860.2|5866.2|5860.2|5862.7|5856.7|3
1688098800000|2023-06-30 04:20:00|5865.7|5859.7|5863.6|5857.6|5865.8|5859.8|5862.7|5856.7|4
1688099100000|2023-06-30 04:25:00|5863.8|5857.8|5864.1|5858.1|5865.6|5859.6|5863.6|5857.6|0
1688099400000|2023-06-30 04:30:00|5864.6|5858.6|5861.1|5855.1|5865.1|5859.1|5859.7|5853.7|5
1688099700000|2023-06-30 04:35:00|5861.2|5855.2|5861.6|5855.6|5861.7|5855.7|5860.2|5854.2|0
1688100000000|2023-06-30 04:40:00|5861.1|5855.1|5863.6|5857.6|5863.6|5857.6|5860.6|5854.6|6
1688100300000|2023-06-30 04:45:00|5863.7|5857.7|5863.6|5857.6|5864.6|5858.6|5863.1|5857.1|0
1688100600000|2023-06-30 04:50:00|5864.1|5858.1|5864.6|5858.6|5864.7|5858.7|5862.5|5856.5|0
1688100900000|2023-06-30 04:55:00|5865.1|5859.1|5866.1|5860.1|5867|5861|5865.1|5859.1|0
1688101200000|2023-06-30 05:00:00|5864.6|5858.6|5866.1|5860.1|5866.1|5860.1|5864.1|5858.1|3
1688101500000|2023-06-30 05:05:00|5870|5864|5866.9|5860.9|5870|5864|5866.9|5860.9|2
1688101800000|2023-06-30 05:10:00|5867|5861|5866.9|5860.9|5867|5861|5866.9|5860.9|0
1688102100000|2023-06-30 05:15:00|5867|5861|5868.8|5862.8|5869.9|5863.9|5867|5861|2
1688102400000|2023-06-30 05:20:00|5868.9|5862.9|5871.4|5865.4|5871.4|5865.4|5867.9|5861.9|1
1688102700000|2023-06-30 05:25:00|5871.3|5865.3|5866.9|5860.9|5871.4|5865.4|5865.4|5859.4|1
1688103000000|2023-06-30 05:30:00|5868.4|5862.4|5871.8|5865.8|5871.8|5865.8|5868.4|5862.4|0
1688103300000|2023-06-30 05:35:00|5871.3|5865.3|5870.8|5864.8|5871.8|5865.8|5870.3|5864.3|0
1688103600000|2023-06-30 05:40:00|5871.8|5865.8|5871.8|5865.8|5872.3|5866.3|5870.3|5864.3|5
1688103900000|2023-06-30 05:45:00|5872.3|5866.3|5869.7|5863.7|5874.9|5868.9|5867.7|5861.7|6
1688104200000|2023-06-30 05:50:00|5869.6|5863.6|5872.7|5866.7|5872.7|5866.7|5869.2|5863.2|0
1688104500000|2023-06-30 05:55:00|5871.8|5865.8|5874.8|5868.8|5875.3|5869.3|5871.2|5865.2|11
1688104800000|2023-06-30 06:00:00|5875.3|5869.3|5869.7|5863.7|5875.3|5869.3|5869.6|5863.6|5
1688105100000|2023-06-30 06:05:00|5869.6|5863.6|5858.7|5852.7|5869.6|5863.6|5858.7|5852.7|1
1688105400000|2023-06-30 06:10:00|5858.2|5852.2|5863.7|5857.7|5864.1|5858.1|5854.2|5848.2|0
1688105700000|2023-06-30 06:15:00|5864.1|5858.1|5854.7|5848.7|5864.1|5858.1|5853.7|5847.7|2
1688106000000|2023-06-30 06:20:00|5854.6|5848.6|5850.7|5844.7|5855.2|5848.6|5848.2|5842.2|0
1688106300000|2023-06-30 06:25:00|5851.1|5845.1|5858.1|5852.1|5858.6|5852.6|5851.1|5845.1|2
1688106600000|2023-06-30 06:30:00|5857.7|5851.7|5861.1|5855.1|5862.6|5856.6|5850.6|5844.6|8
1688106900000|2023-06-30 06:35:00|5861.6|5855.6|5858.1|5852.1|5867.1|5861.1|5856.5|5850.5|34
1688107200000|2023-06-30 06:40:00|5858.9|5852.9|5869.4|5863.4|5869.9|5863.9|5856|5850|34
1688107500000|2023-06-30 06:45:00|5869.9|5863.9|5873.8|5867.8|5873.8|5867.8|5868.4|5862.4|4
1688107800000|2023-06-30 06:50:00|5873.7|5867.7|5858.3|5852.3|5874.2|5868.2|5856.3|5850.3|2
1688108100000|2023-06-30 06:55:00|5857.4|5851.4|5863.2|5857.2|5863.8|5857.8|5856.9|5850.9|82
1688108400000|2023-06-30 07:00:00|5862.2|5856.2|5869.1|5863.1|5869.6|5863.6|5859.6|5853.6|37
1688108700000|2023-06-30 07:05:00|5869.6|5863.6|5862.1|5856.1|5869.6|5863.6|5862.1|5856.1|1
1688109000000|2023-06-30 07:10:00|5861.2|5855.2|5868.3|5862.3|5870.9|5864.9|5857.6|5851.6|237
1688109300000|2023-06-30 07:15:00|5866.9|5860.9|5868.4|5862.4|5870.4|5864.4|5866.4|5860.4|31
1688109600000|2023-06-30 07:20:00|5868.5|5862.5|5868.9|5862.9|5870.5|5864.5|5862.4|5856.4|10
1688109900000|2023-06-30 07:25:00|5870.2|5864.2|5884.5|5878.5|5886.9|5880.9|5870.2|5864.2|49
1688110200000|2023-06-30 07:30:00|5884.1|5878.1|5877.5|5871.5|5884.5|5878.5|5877.5|5871.5|6
1688110500000|2023-06-30 07:35:00|5876.6|5870.6|5867.5|5861.5|5879|5873|5865.5|5859.5|10
1688110800000|2023-06-30 07:40:00|5867.9|5861.9|5870.4|5864.4|5870.9|5864.9|5867.9|5861.9|20
1688111100000|2023-06-30 07:45:00|5870.9|5864.9|5868.9|5862.9|5870.9|5864.9|5864.6|5858.6|21
1688111400000|2023-06-30 07:50:00|5869.4|5863.4|5866.3|5860.3|5870.4|5864.4|5863.3|5857.3|8
1688111700000|2023-06-30 07:55:00|5865.8|5859.8|5871.3|5865.3|5872.2|5866.2|5860.3|5854.3|14
1688112000000|2023-06-30 08:00:00|5871.8|5865.8|5868|5862|5874.6|5868.6|5866.6|5860.6|215
1688112300000|2023-06-30 08:05:00|5867.5|5861.5|5869|5863|5874|5868|5867.5|5861.5|2
1688112600000|2023-06-30 08:10:00|5869.5|5863.5|5863.5|5857.5|5870.5|5864.5|5858.6|5852.6|22
1688112900000|2023-06-30 08:15:00|5863.7|5857.7|5862.5|5856.5|5866|5860|5859|5853|18
1688113200000|2023-06-30 08:20:00|5863|5857|5871.5|5865.5|5871.5|5865.5|5859|5853|20
1688113500000|2023-06-30 08:25:00|5872|5866|5903|5897|5903|5897|5872|5866|99
1688113800000|2023-06-30 08:30:00|5902.6|5896.6|5903.5|5897.5|5904.5|5898.5|5900.1|5894.1|10
1688114100000|2023-06-30 08:35:00|5904|5898|5905.6|5899.6|5907.1|5901.1|5902|5896|4
1688114400000|2023-06-30 08:40:00|5906.1|5900.1|5903.2|5897.2|5908.2|5902.2|5902.2|5896.2|39
1688114700000|2023-06-30 08:45:00|5905.6|5899.6|5908.1|5902.1|5908.6|5902.6|5901.6|5895.6|29
1688115000000|2023-06-30 08:50:00|5907.7|5901.7|5905.6|5899.6|5908.2|5902.2|5905.1|5899.1|70
1688115300000|2023-06-30 08:55:00|5905.2|5899.2|5894.2|5888.2|5905.2|5899.2|5890.2|5884.2|64
1688115600000|2023-06-30 09:00:00|5894.7|5888.7|5903.2|5897.2|5903.2|5897.2|5892.2|5886.2|50
1688115900000|2023-06-30 09:05:00|5904.1|5898.1|5908.7|5902.7|5909.2|5903.2|5902.2|5896.2|28
1688116200000|2023-06-30 09:10:00|5909.2|5903.2|5907.7|5901.7|5909.3|5903.3|5903.8|5897.8|29
1688116500000|2023-06-30 09:15:00|5908.3|5902.3|5907.6|5901.6|5909.3|5903.3|5907|5901|28
1688116800000|2023-06-30 09:20:00|5908.1|5902.1|5909|5903|5910.1|5904.1|5906.9|5900.9|39
1688117100000|2023-06-30 09:25:00|5909.4|5903.4|5906.9|5900.9|5909.4|5903.4|5906.9|5900.9|64
1688117400000|2023-06-30 09:30:00|5906|5900|5905.9|5899.9|5906.4|5900.4|5902.9|5896.9|10
1688117700000|2023-06-30 09:35:00|5906.4|5900.4|5905.4|5899.4|5907|5901|5903|5897|17
1688118000000|2023-06-30 09:40:00|5905|5899|5903.5|5897.5|5909|5903|5899.5|5893.5|46
1688118300000|2023-06-30 09:45:00|5903|5897|5890.5|5884.5|5903.5|5897.5|5889|5883|11
1688118600000|2023-06-30 09:50:00|5890.1|5884.1|5889.9|5883.9|5893.1|5887.1|5885.5|5879.5|42
1688118900000|2023-06-30 09:55:00|5890.4|5884.4|5892.5|5886.5|5894.4|5888.4|5885.9|5879.9|5
1688119200000|2023-06-30 10:00:00|5892.4|5886.4|5890.5|5884.5|5892.4|5886.4|5886.1|5880.1|28
1688119500000|2023-06-30 10:05:00|5892.1|5886.1|5894.6|5888.6|5899|5893|5891.1|5885.1|3
1688119800000|2023-06-30 10:10:00|5894.5|5888.5|5890.5|5884.5|5896|5890|5888|5882|43
1688120100000|2023-06-30 10:15:00|5891|5885|5894|5888|5895.5|5889.5|5890.5|5884.5|3
1688120400000|2023-06-30 10:20:00|5895|5889|5887.9|5881.9|5898.5|5892.5|5887.9|5881.9|19
1688120700000|2023-06-30 10:25:00|5887.4|5881.4|5886.7|5880.7|5892.3|5886.3|5884.8|5878.8|73
1688121000000|2023-06-30 10:30:00|5886.3|5880.3|5884.7|5878.7|5889.7|5883.7|5884.2|5878.2|37
1688121300000|2023-06-30 10:35:00|5884.3|5878.3|5880.7|5874.7|5884.6|5878.6|5878.7|5872.7|11
1688121600000|2023-06-30 10:40:00|5880.8|5874.8|5869.7|5863.7|5881.7|5875.7|5869.7|5863.7|47
1688121900000|2023-06-30 10:45:00|5869.8|5863.8|5856.6|5850.6|5869.8|5863.8|5855.2|5849.2|106
1688122200000|2023-06-30 10:50:00|5857.1|5851.1|5857.6|5851.6|5857.6|5851.6|5854.6|5848.6|134
1688122500000|2023-06-30 10:55:00|5862.5|5856.5|5870.5|5864.5|5871.5|5865.5|5862.1|5856.1|45
1688122800000|2023-06-30 11:00:00|5871|5865|5871.5|5865.5|5878.1|5872.1|5869.5|5863.5|17
1688123100000|2023-06-30 11:05:00|5871.1|5865.1|5865.5|5859.5|5872|5866|5860.9|5854.9|31
1688123400000|2023-06-30 11:10:00|5865.1|5859.1|5866.9|5860.9|5867.9|5861.9|5859.9|5853.9|10
1688123700000|2023-06-30 11:15:00|5866.5|5860.5|5867.3|5861.3|5870.4|5864.4|5863.5|5857.5|7
1688124000000|2023-06-30 11:20:00|5867.4|5861.4|5867.2|5861.2|5869.8|5863.8|5864.4|5858.4|58
1688124300000|2023-06-30 11:25:00|5866.8|5860.8|5869.2|5863.2|5869.7|5863.7|5864.2|5858.2|5
1688124600000|2023-06-30 11:30:00|5869.7|5863.7|5870.2|5864.2|5873.2|5867.2|5867.7|5861.7|173
1688124900000|2023-06-30 11:35:00|5870.8|5864.8|5866.2|5860.2|5872.2|5866.2|5862.7|5856.7|11
1688125200000|2023-06-30 11:40:00|5865.7|5859.7|5864.7|5858.7|5865.7|5859.7|5860.8|5854.8|6
1688125500000|2023-06-30 11:45:00|5864.3|5858.3|5856|5850|5864.7|5858.7|5853.8|5847.8|74
1688125800000|2023-06-30 11:50:00|5855|5849|5847.5|5841.5|5858|5852|5843|5837|69
1688126100000|2023-06-30 11:55:00|5847.6|5841.6|5850.4|5844.4|5854.5|5848.5|5847.5|5841.5|8
1688126400000|2023-06-30 12:00:00|5850.9|5844.9|5852.8|5846.8|5853.9|5847.9|5848.3|5842.3|17
1688126700000|2023-06-30 12:05:00|5853.9|5847.9|5853.5|5847.5|5853.9|5847.9|5851|5845|25
1688127000000|2023-06-30 12:10:00|5853|5847|5852.7|5846.7|5853.7|5847.7|5847.2|5841.2|56
1688127300000|2023-06-30 12:15:00|5852.2|5846.2|5858.7|5852.7|5859.1|5853.1|5851.2|5845.2|68
1688127600000|2023-06-30 12:20:00|5858.6|5852.6|5866|5860|5868|5862|5857.7|5851.7|29
1688127900000|2023-06-30 12:25:00|5865.5|5859.5|5868.3|5862.3|5868.5|5862.5|5862.6|5856.6|71
1688128200000|2023-06-30 12:30:00|5867.4|5861.4|5863.3|5857.3|5872.1|5866.1|5862.3|5856.3|179
1688128500000|2023-06-30 12:35:00|5862.9|5856.9|5864.3|5858.3|5868.2|5862.2|5860.8|5854.8|19
1688128800000|2023-06-30 12:40:00|5864.4|5858.4|5862.9|5856.9|5866.8|5860.8|5857|5851|37
1688131800000|2023-06-30 13:30:00|5850.8|5844.8|5911.4|5905.4|5918.5|5912.5|5849.8|5843.8|801
1688132100000|2023-06-30 13:35:00|5909.6|5903.6|5916.1|5910.1|5924.6|5918.6|5899.4|5893.4|445
1688132400000|2023-06-30 13:40:00|5919.1|5913.1|5942.9|5936.9|5948.8|5942.8|5911.3|5905.3|837
1688132700000|2023-06-30 13:45:00|5943|5937|5928.6|5922.6|5966.3|5960.3|5927.6|5921.6|855
1688133000000|2023-06-30 13:50:00|5928.2|5922.2|5935.9|5929.9|5944|5938|5924.2|5918.2|564
1688133300000|2023-06-30 13:55:00|5936.3|5930.3|5934.3|5928.3|5936.9|5930.9|5928|5922|425
1688133600000|2023-06-30 14:00:00|5934.4|5928.4|5949.5|5943.5|5956.3|5950.3|5931.8|5925.8|417
1688133900000|2023-06-30 14:05:00|5949.4|5943.4|5947.9|5941.9|5956|5950|5943.4|5937.4|287
1688134200000|2023-06-30 14:10:00|5948.8|5942.8|5956|5950|5956.1|5950.1|5947.7|5941.7|172
1688134500000|2023-06-30 14:15:00|5956.1|5950.1|5950.5|5944.5|5956.1|5950.1|5950.5|5944.5|168
1688134800000|2023-06-30 14:20:00|5949.6|5943.6|5945.7|5939.7|5955.3|5949.3|5944.1|5938.1|75
1688135100000|2023-06-30 14:25:00|5946.7|5940.7|5963.2|5957.2|5963.7|5957.7|5944.7|5938.7|227
1688135400000|2023-06-30 14:30:00|5963.7|5957.7|5994.5|5988.5|5999.4|5993.4|5962.3|5956.3|341
1688135700000|2023-06-30 14:35:00|5995|5989|5954.8|5948.8|5996.9|5990.9|5938.4|5932.4|722
1688136000000|2023-06-30 14:40:00|5955.2|5949.2|5939.7|5933.7|5960.7|5954.7|5930.4|5924.4|354
1688136300000|2023-06-30 14:45:00|5940.3|5934.3|5937|5931|5944.1|5938.1|5932.3|5926.3|271
1688136600000|2023-06-30 14:50:00|5938.9|5932.9|5944.4|5938.4|5947.3|5941.3|5932.1|5926.1|137
1688136900000|2023-06-30 14:55:00|5944.8|5938.8|5975.2|5969.2|5982.1|5976.1|5942.4|5936.4|185
1688137200000|2023-06-30 15:00:00|5976.1|5970.1|5977.3|5971.3|5981.3|5975.3|5964.9|5958.9|120
1688137500000|2023-06-30 15:05:00|5978.2|5972.2|5980.4|5974.4|5985.3|5979.3|5977.3|5971.3|309
1688137800000|2023-06-30 15:10:00|5980.5|5974.5|5975.5|5969.5|5981|5975|5969.2|5963.2|159
1688138100000|2023-06-30 15:15:00|5976|5970|5975.6|5969.6|5983|5977|5972|5966|407
1688138400000|2023-06-30 15:20:00|5974.6|5968.6|5972.4|5966.4|5977.3|5971.3|5969|5963|519
1688138700000|2023-06-30 15:25:00|5972.3|5966.3|5971|5965|5977.1|5971.1|5967.6|5961.6|191
1688139000000|2023-06-30 15:30:00|5971.4|5965.4|5966.3|5960.3|5973.9|5967.9|5959.8|5953.8|411
1688139300000|2023-06-30 15:35:00|5966.8|5960.8|5966.7|5960.7|5974.2|5968.2|5965.8|5959.8|195
1688139600000|2023-06-30 15:40:00|5967.2|5961.2|5975.6|5969.6|5976.8|5970.8|5967.2|5961.2|111
1688139900000|2023-06-30 15:45:00|5975.5|5969.5|5965.5|5959.5|5976.6|5970.6|5960.9|5954.9|304
1688140200000|2023-06-30 15:50:00|5964.6|5958.6|5975.5|5969.5|5975.6|5969.6|5957.2|5951.2|552
1688140500000|2023-06-30 15:55:00|5975.6|5969.6|5949.4|5934.4|5975.9|5969.9|5937.9|5931.9|480
1688140800000|2023-06-30 16:00:00|5949.8|5934.8|6120.3|6114.3|6155.7|6149.6|5949.3|5934.3|1966
1688141100000|2023-06-30 16:05:00|6120.4|6114.4|6116.6|6110.6|6141.6|6126.6|6082.1|6076.1|1051
1688141400000|2023-06-30 16:10:00|6117|6111|6094.5|6088.5|6120.9|6114.9|6077.4|6071.4|749
1688141700000|2023-06-30 16:15:00|6094.6|6088.6|6119.5|6113.5|6130.9|6124.9|6088|6082|509
1688142000000|2023-06-30 16:20:00|6119.6|6113.6|6155.5|6149.5|6155.5|6149.5|6114|6108|826
1688142300000|2023-06-30 16:25:00|6153.7|6147.7|6148.9|6142.9|6155.5|6149.5|6148.4|6141.3|645
1688142600000|2023-06-30 16:30:00|6149.3|6143.3|6155.4|6149.4|6155.4|6149.4|6136.9|6130.9|599
1688142900000|2023-06-30 16:35:00|6155.1|6149.1|6130.5|6124.5|6155.3|6149.3|6117.9|6111.9|555
1688143200000|2023-06-30 16:40:00|6132.1|6126.1|6125.4|6119.4|6148.7|6142.7|6114|6108|770
1688143500000|2023-06-30 16:45:00|6125.5|6119.5|6129.9|6123.9|6135.3|6129.3|6108.3|6102.3|303
1688143800000|2023-06-30 16:50:00|6129.4|6123.4|6155.4|6149.4|6155.4|6149.4|6128.9|6122.9|220
1688144100000|2023-06-30 16:55:00|6144.1|6129.1|6151.4|6145.4|6155.4|6149.4|6128.4|6122.4|936
1688144400000|2023-06-30 17:00:00|6151.9|6145.9|6155.3|6149.3|6155.4|6149.4|6132.7|6126.7|713
1688144700000|2023-06-30 17:05:00|||||||||82
1688145000000|2023-06-30 17:10:00|||||||||110
1688145300000|2023-06-30 17:15:00|||||||||188
1688145600000|2023-06-30 17:20:00|||||||||56
1688145900000|2023-06-30 17:25:00|||||||||85
1688146200000|2023-06-30 17:30:00|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|44
1688146500000|2023-06-30 17:35:00|||||||||8
1688146800000|2023-06-30 17:40:00|||||||||40
1688147100000|2023-06-30 17:45:00|||||||||85
1688147400000|2023-06-30 17:50:00|||||||||217
1688147700000|2023-06-30 17:55:00|||||||||199
1688148000000|2023-06-30 18:00:00|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|342
1688148300000|2023-06-30 18:05:00|||||||||126
1688148600000|2023-06-30 18:10:00|||||||||617
1688148900000|2023-06-30 18:15:00|||||||||589
1688342400000|2023-07-03 00:00:00|6173.2|6158.2|6162|6156|6176.5|6168.5|6129.2|6119.9|400
1688342700000|2023-07-03 00:05:00|6161.6|6155.6|6148.6|6142.6|6163.4|6157.4|6146.5|6140.5|149
1688343000000|2023-07-03 00:10:00|6150.1|6144.1|6132.7|6126.7|6152|6146|6132.4|6126.4|83
1688343300000|2023-07-03 00:15:00|6132.9|6126.9|6137.9|6131.9|6139.6|6133.6|6131.7|6125.7|459
1688343600000|2023-07-03 00:20:00|6138|6132|6146.5|6140.5|6157|6151|6138|6132|87
1688343900000|2023-07-03 00:25:00|6147.1|6141.1|6143.4|6137.4|6151.6|6145.6|6143.4|6137.4|50
1688344200000|2023-07-03 00:30:00|6144.8|6138.8|6160.6|6154.6|6161.5|6155.5|6143.3|6137.3|10
1688344500000|2023-07-03 00:35:00|6161|6155|6170.4|6164.4|6171.8|6165.8|6160.6|6154.6|22
1688344800000|2023-07-03 00:40:00|6170.5|6164.5|6150|6144|6176.9|6170.9|6149.4|6143.4|95
1688345100000|2023-07-03 00:45:00|6149.9|6143.9|6172.8|6166.8|6172.8|6166.8|6148.9|6142.9|7
1688345400000|2023-07-03 00:50:00|6172.9|6166.9|6174.6|6168.6|6186.2|6180.2|6172.9|6164.9|23
1688345700000|2023-07-03 00:55:00|6175.1|6169.1|6172.3|6166.3|6175.7|6169.7|6167.2|6161.2|5
1688346000000|2023-07-03 01:00:00|6173.2|6167.2|6179.9|6173.9|6185.3|6177.8|6158.9|6152.9|12
1688346300000|2023-07-03 01:05:00|6179.8|6173.8|6180.8|6174.8|6189.4|6182.2|6179.8|6172.3|19
1688346600000|2023-07-03 01:10:00|6181.8|6175.8|6185.2|6179.2|6188.4|6181.8|6177.9|6170.4|23
1688346900000|2023-07-03 01:15:00|6185.3|6179.3|6199.2|6193.2|6200.1|6194.1|6183|6177|49
1688347200000|2023-07-03 01:20:00|6199|6193|6208.2|6202.2|6209.2|6203.2|6193.7|6187.7|12
1688347500000|2023-07-03 01:25:00|6208.7|6202.7|6221.3|6215.3|6224.9|6218.3|6208.2|6202.2|58
1688347800000|2023-07-03 01:30:00|6221.4|6215.4|6231.1|6225.1|6237.5|6231.5|6219.9|6213.9|45
1688348100000|2023-07-03 01:35:00|6231.5|6225.5|6225.4|6219.4|6234.9|6227.4|6225.4|6219.4|8
1688348400000|2023-07-03 01:40:00|6225.6|6219.6|6221|6215|6225.6|6219.6|6218.3|6212.3|19
1688348700000|2023-07-03 01:45:00|6221.4|6215.4|6211|6205|6224.4|6218.4|6206.2|6200|8
1688349000000|2023-07-03 01:50:00|6212.1|6206.1|6210.6|6204.6|6214|6206.5|6206.6|6200.6|3
1688349300000|2023-07-03 01:55:00|6211.5|6205.5|6207.8|6201.8|6214|6206.2|6205.3|6199.3|11
1688349600000|2023-07-03 02:00:00|6208.3|6202.3|6218.3|6212.3|6222.1|6216.1|6206.3|6200.3|45
1688349900000|2023-07-03 02:05:00|6218.1|6212.1|6209.8|6203.8|6218.1|6212.1|6207|6201|44
1688350200000|2023-07-03 02:10:00|6209.3|6203.3|6204.8|6198.8|6213|6207|6199.3|6193.3|31
1688350500000|2023-07-03 02:15:00|6204.7|6198.7|6207.6|6201.6|6209.2|6203.2|6203.8|6197.8|2
1688350800000|2023-07-03 02:20:00|6208.8|6202.8|6209.6|6203.6|6217.1|6211.1|6208.8|6202.8|2
1688351100000|2023-07-03 02:25:00|6210.4|6204.4|6212.1|6206.1|6212.8|6206.8|6209.7|6203.7|9
1688351400000|2023-07-03 02:30:00|6213.6|6207.6|6211.9|6205.9|6215|6209|6211.4|6205.4|19
1688351700000|2023-07-03 02:35:00|6212.3|6206.3|6202.4|6196.4|6212.3|6206.3|6202|6196|6
1688352000000|2023-07-03 02:40:00|6202.8|6196.8|6193.7|6187.7|6206.7|6200.7|6191.2|6185.2|0
1688352300000|2023-07-03 02:45:00|6194.3|6188.3|6195.2|6189.2|6197.8|6191.8|6193.8|6187.3|1
1688352600000|2023-07-03 02:50:00|6194.8|6188.8|6196.2|6190.2|6199.1|6193.1|6192.4|6186.4|23
1688352900000|2023-07-03 02:55:00|6195.8|6189.8|6196.2|6186.2|6196.4|6189.8|6191.7|6185.7|5
1688353200000|2023-07-03 03:00:00|6193.7|6187.7|6196.8|6190.8|6197.5|6191.5|6192.8|6186.8|1
1688353500000|2023-07-03 03:05:00|6195.8|6189.8|6195.7|6189.7|6196.3|6190.3|6194.4|6188.4|2
1688353800000|2023-07-03 03:10:00|6196.2|6190.2|6192.6|6186.6|6196.2|6190.2|6189.2|6183.2|0
1688354100000|2023-07-03 03:15:00|6192.2|6186.2|6190.3|6184.3|6195.2|6187.6|6190.2|6184.2|1
1688354400000|2023-07-03 03:20:00|6190.2|6184.2|6191.6|6185.6|6194.1|6188.1|6189.6|6183.6|10
1688354700000|2023-07-03 03:25:00|6191.7|6185.7|6188.7|6182.7|6191.7|6185.7|6188.7|6182.7|1
1688355000000|2023-07-03 03:30:00|6188.6|6182.6|6189.6|6183.6|6190.7|6184.7|6188.2|6182.2|3
1688355300000|2023-07-03 03:35:00|6189.5|6183.5|6183|6177|6189.5|6183.5|6182.1|6176.1|6
1688355600000|2023-07-03 03:40:00|6183.6|6177.6|6190.1|6184.1|6190.6|6184.6|6182.6|6176.6|6
1688355900000|2023-07-03 03:45:00|6189.6|6183.6|6189|6183|6190.6|6184.6|6188.1|6182.1|3
1688356200000|2023-07-03 03:50:00|6188.6|6182.6|6203.6|6197.6|6204.2|6198.2|6187.2|6181.2|5
1688356500000|2023-07-03 03:55:00|6204.3|6198.3|6222.6|6216.6|6225.2|6216.6|6204.3|6198.3|4
1688356800000|2023-07-03 04:00:00|6224.6|6218.6|6227.5|6221.5|6232.2|6223.7|6222.2|6216.2|5
1688357100000|2023-07-03 04:05:00|6228.6|6222.6|6229.5|6223.5|6232.5|6226.5|6228.6|6222.6|80
1688357400000|2023-07-03 04:10:00|6230.5|6224.5|6229.1|6223.1|6236.1|6230.1|6228.5|6222.5|1
1688357700000|2023-07-03 04:15:00|6229|6223|6228|6222|6239|6233|6228|6222|8
1688358000000|2023-07-03 04:20:00|6228.4|6222.4|6230.6|6224.6|6231.6|6225.6|6228.4|6222.4|9
1688358300000|2023-07-03 04:25:00|6230.7|6224.7|6230.3|6224.3|6233.1|6227.1|6226.2|6220.2|12
1688358600000|2023-07-03 04:30:00|6229.4|6223.4|6238.8|6232.8|6243.2|6237.2|6229.4|6223.4|7
1688358900000|2023-07-03 04:35:00|6241.7|6235.7|6243.2|6237.2|6243.2|6237.2|6238.8|6232.8|3
1688359200000|2023-07-03 04:40:00|6243.7|6237.7|6250.2|6244.2|6253.8|6247.8|6239.2|6233.2|6
1688359500000|2023-07-03 04:45:00|6251.7|6241.7|6246.1|6240.1|6252.3|6246.3|6243.7|6237.7|4
1688359800000|2023-07-03 04:50:00|6241.1|6235.1|6242|6236|6242.8|6236.8|6240.5|6234.5|10
1688360100000|2023-07-03 04:55:00|6243.2|6237.2|6248.5|6242.5|6248.6|6242.6|6236.5|6230.5|12
1688360400000|2023-07-03 05:00:00|6247.7|6241.7|6242|6236|6248.3|6242.3|6239|6233|4
1688360700000|2023-07-03 05:05:00|6242.1|6236.1|6238.9|6232.9|6246.6|6239.4|6236.5|6230.5|8
1688361000000|2023-07-03 05:10:00|6239|6233|6238.6|6232.6|6239|6233|6235.3|6229.3|6
1688361300000|2023-07-03 05:15:00|6238.5|6232.5|6231.7|6225.7|6241.5|6235.5|6231.3|6225.3|18
1688361600000|2023-07-03 05:20:00|6231.8|6225.8|6239.8|6233.8|6243.8|6237.8|6230.3|6224.3|7
1688361900000|2023-07-03 05:25:00|6239.3|6233.3|6243.2|6237.2|6245.3|6239.3|6235.6|6229.6|1
1688362200000|2023-07-03 05:30:00|6242.7|6236.7|6241.1|6235.1|6246.7|6240.7|6232.6|6226.6|4
1688362500000|2023-07-03 05:35:00|6242.1|6236.1|6236.7|6230.7|6242.7|6236.7|6234.6|6228.6|2
1688362800000|2023-07-03 05:40:00|6237.6|6231.6|6235.6|6229.6|6238.6|6232.6|6233.7|6227.7|6
1688363100000|2023-07-03 05:45:00|6235.2|6229.2|6254.2|6248.2|6262.8|6256.8|6234.6|6228.6|11
1688363400000|2023-07-03 05:50:00|6253.7|6247.7|6264.2|6258.2|6264.2|6258.2|6248.3|6242.3|28
1688363700000|2023-07-03 05:55:00|6265|6259|6268.4|6262.4|6271.1|6265.1|6264.6|6258.6|30
1688364000000|2023-07-03 06:00:00|6267.9|6261.9|6275.8|6269.8|6275.8|6269.8|6265.7|6259.7|21
1688364300000|2023-07-03 06:05:00|6275.3|6269.3|6279.8|6273.8|6281.4|6275.4|6274.3|6268.3|62
1688364600000|2023-07-03 06:10:00|6279.9|6273.9|6291.9|6285.9|6293.7|6287.7|6279.9|6273.9|129
1688364900000|2023-07-03 06:15:00|6291.4|6285.4|6277.4|6271.4|6291.4|6285.4|6271.6|6265.6|55
1688365200000|2023-07-03 06:20:00|6276.9|6270.9|6274.8|6268.8|6281.7|6275.7|6268.2|6262.2|42
1688365500000|2023-07-03 06:25:00|6274.3|6268.3|6272.7|6266.7|6274.3|6268.3|6269.4|6262.9|3
1688365800000|2023-07-03 06:30:00|6273.7|6267.7|6267.1|6261.1|6278.3|6272.3|6266|6260|38
1688366100000|2023-07-03 06:35:00|6267.6|6261.6|6265.7|6259.7|6267.6|6261.6|6253.6|6247.6|35
1688366400000|2023-07-03 06:40:00|6266.2|6260.2|6277.9|6271.9|6281.2|6275.2|6266.2|6260.2|10
1688366700000|2023-07-03 06:45:00|6277.7|6271.7|6270.6|6264.6|6277.7|6271.7|6270.1|6262.5|4
1688367000000|2023-07-03 06:50:00|6270.2|6264.2|6269.7|6263.7|6276.5|6269.2|6269.2|6262.7|0
1688367300000|2023-07-03 06:55:00|6270.1|6264.1|6270.9|6264.9|6278|6272|6269.6|6263.6|23
1688367600000|2023-07-03 07:00:00|6271.7|6265.7|6257.6|6251.6|6277.8|6271.8|6257.6|6251.6|10
1688367900000|2023-07-03 07:05:00|6259|6253|6256.1|6250.1|6265|6259|6250|6244|12
1688368200000|2023-07-03 07:10:00|6255.5|6249.5|6259|6253|6263.5|6257.5|6255.1|6249.1|9
1688368500000|2023-07-03 07:15:00|6258.6|6252.6|6240.5|6234.5|6259|6253|6238.4|6232.4|10
1688368800000|2023-07-03 07:20:00|6240.4|6234.4|6254.4|6248.4|6255.9|6249.9|6239.9|6233.9|7
1688369100000|2023-07-03 07:25:00|6253.4|6247.4|6250|6244|6254.4|6248.4|6248.7|6242.7|11
1688369400000|2023-07-03 07:30:00|6251.4|6245.4|6253|6247|6257.4|6251.4|6247.3|6241.3|14
1688369700000|2023-07-03 07:35:00|6252.6|6246.6|6262|6256|6264|6258|6252.6|6246.6|20
1688370000000|2023-07-03 07:40:00|6261.6|6255.6|6262.5|6256.5|6262.5|6256.5|6257.4|6251.4|10
1688370300000|2023-07-03 07:45:00|6262.1|6256.1|6276.3|6270.3|6280.3|6274.3|6260.5|6254.5|31
1688370600000|2023-07-03 07:50:00|6275.9|6269.9|6280.8|6274.8|6283.8|6277.8|6272.9|6266.9|14
1688370900000|2023-07-03 07:55:00|6280.3|6274.3|6270.8|6264.8|6282.2|6276.2|6270.2|6264.2|8
1688371200000|2023-07-03 08:00:00|6272.2|6266.2|6269.6|6263.6|6274.7|6268.7|6269.2|6263.2|40
1688371500000|2023-07-03 08:05:00|6269.8|6263.8|6275.8|6269.8|6276.3|6270.3|6269.6|6263.6|8
1688371800000|2023-07-03 08:10:00|6276.3|6270.3|6282.3|6276.3|6283.3|6277.3|6274.3|6268.3|6
1688372100000|2023-07-03 08:15:00|6281.9|6275.9|6279.2|6273.2|6285.3|6279.3|6275.9|6269.9|18
1688372400000|2023-07-03 08:20:00|6278.8|6272.8|6284.7|6278.7|6284.7|6278.7|6274.1|6268.1|4
1688372700000|2023-07-03 08:25:00|6284.3|6278.3|6281.2|6275.2|6284.7|6278.7|6276.3|6270.3|16
1688373000000|2023-07-03 08:30:00|6281.7|6275.7|6269.9|6263.9|6283.2|6277.2|6269.4|6263.4|99
1688373300000|2023-07-03 08:35:00|6271.7|6265.7|6253.3|6247.3|6273.8|6267.8|6252.7|6246.7|88
1688373600000|2023-07-03 08:40:00|6252.9|6246.9|6243.7|6237.7|6252.9|6246.9|6243.7|6237.7|114
1688373900000|2023-07-03 08:45:00|6241.2|6235.2|6241.7|6235.7|6244.8|6238.8|6240.1|6234.1|38
1688374200000|2023-07-03 08:50:00|6241.9|6235.9|6244.9|6238.9|6249.7|6243.7|6240.7|6234.7|17
1688374500000|2023-07-03 08:55:00|6245.4|6239.4|6249.2|6243.2|6257.2|6251.2|6245.4|6239.4|45
1688374800000|2023-07-03 09:00:00|6247.9|6241.9|6261.1|6255.1|6261.1|6255.1|6247.2|6241.2|101
1688375100000|2023-07-03 09:05:00|6260.5|6254.5|6254.1|6248.1|6262.5|6256.5|6254|6248|24
1688375400000|2023-07-03 09:10:00|6254.6|6248.6|6254.4|6248.4|6262.8|6256.8|6253.4|6247.4|28
1688375700000|2023-07-03 09:15:00|6253.9|6247.9|6268.8|6262.8|6269.3|6263.3|6253.4|6247.4|9
1688376000000|2023-07-03 09:20:00|6268.1|6262.1|6267.5|6261.5|6270.5|6264.5|6263|6257|17
1688376300000|2023-07-03 09:25:00|6267|6261|6268.9|6262.9|6274.4|6268.4|6265.5|6259.5|12
1688376600000|2023-07-03 09:30:00|6269.4|6263.4|6275.2|6269.2|6277|6271|6269.4|6263.4|15
1688376900000|2023-07-03 09:35:00|6275.7|6269.7|6283.6|6277.6|6286.5|6280.5|6275.7|6269.7|15
1688377200000|2023-07-03 09:40:00|6282.9|6276.9|6280|6274|6284.5|6278.5|6278|6272|5
1688377500000|2023-07-03 09:45:00|6279.5|6273.5|6286.1|6280.1|6289|6283|6279.5|6273.5|14
1688377800000|2023-07-03 09:50:00|6286.5|6280.5|6277.6|6271.6|6289.1|6283.1|6276.1|6270.1|21
1688378100000|2023-07-03 09:55:00|6277.2|6271.2|6276|6270|6282.6|6276.6|6274.5|6268.5|12
1688378400000|2023-07-03 10:00:00|6276.5|6270.5|6275.4|6269.4|6277.1|6271.1|6268.6|6262.6|58
1688378700000|2023-07-03 10:05:00|6276.3|6270.3|6291.5|6285.5|6291.9|6285.9|6276.3|6270.3|31
1688379000000|2023-07-03 10:10:00|6290.5|6284.5|6290.4|6284.4|6292.4|6286.4|6286.8|6280.8|51
1688379300000|2023-07-03 10:15:00|6290.3|6284.3|6282.6|6276.6|6292.2|6286.2|6282.1|6276.1|132
1688379600000|2023-07-03 10:20:00|6283|6277|6281.2|6275.2|6289.6|6283.6|6280.7|6274.7|10
1688379900000|2023-07-03 10:25:00|6281.1|6275.1|6280.3|6274.3|6281.2|6275.2|6273.2|6267.2|63
1688380200000|2023-07-03 10:30:00|6280.8|6274.8|6274.6|6268.6|6281.1|6275.1|6273.1|6267.1|10
1688380500000|2023-07-03 10:35:00|6274.2|6268.2|6273.8|6267.8|6275.6|6269.6|6270.8|6264.8|45
1688380800000|2023-07-03 10:40:00|6273.4|6267.4|6283.8|6277.8|6283.8|6277.8|6273.4|6267.4|3
1688381100000|2023-07-03 10:45:00|6283.7|6277.7|6274.9|6268.9|6285.4|6279.4|6273.9|6267.9|8
1688381400000|2023-07-03 10:50:00|6275|6269|6267.5|6261.5|6275.9|6269.9|6264.6|6258.6|120
1688381700000|2023-07-03 10:55:00|6267.7|6261.7|6269.3|6263.3|6277|6271|6267.5|6261.5|26
1688382000000|2023-07-03 11:00:00|6269.8|6263.8|6266.7|6260.7|6270|6264|6263.8|6257.8|82
1688382300000|2023-07-03 11:05:00|6266.6|6260.6|6267.2|6261.2|6268.7|6262.7|6263.2|6257.2|62
1688382600000|2023-07-03 11:10:00|6266.2|6260.2|6269.9|6263.9|6272.5|6266.5|6266.2|6260.2|33
1688382900000|2023-07-03 11:15:00|6269.5|6263.5|6263.4|6257.4|6269.5|6263.5|6263.2|6257.2|69
1688383200000|2023-07-03 11:20:00|6263.9|6257.9|6277.7|6271.7|6282.9|6276.9|6263.4|6257.4|101
1688383500000|2023-07-03 11:25:00|6277.8|6271.8|6285|6279|6287.9|6281.9|6275.8|6269.8|28
1688383800000|2023-07-03 11:30:00|6284.5|6278.5|6280|6274|6288.6|6282.6|6279.9|6273.9|6
1688384100000|2023-07-03 11:35:00|6279.1|6273.1|6271.5|6265.5|6283|6277|6266.6|6260.6|18
1688384400000|2023-07-03 11:40:00|6271.6|6265.6|6279.1|6273.1|6279.2|6273.2|6268.1|6262.1|2
1688384700000|2023-07-03 11:45:00|6276.7|6270.7|6284.2|6278.2|6285|6279|6275.6|6269.6|19
1688385000000|2023-07-03 11:50:00|6284.1|6278.1|6289|6283|6292|6286|6280.2|6274.2|83
1688385300000|2023-07-03 11:55:00|6288.5|6282.5|6288.5|6282.5|6291.7|6285.7|6282.4|6276.4|32
1688385600000|2023-07-03 12:00:00|6289|6283|6296.4|6290.4|6298.5|6292.5|6288.5|6282.5|64
1688385900000|2023-07-03 12:05:00|6298.5|6292.5|6292.6|6286.6|6302.8|6296.8|6292.2|6286.2|34
1688386200000|2023-07-03 12:10:00|6292|6286|6284.3|6278.3|6293.9|6287.9|6283.8|6277.8|26
1688386500000|2023-07-03 12:15:00|6283.2|6277.2|6288.4|6282.4|6289.8|6283.8|6282|6276|41
1688386800000|2023-07-03 12:20:00|6288.3|6282.3|6288.3|6282.3|6295.4|6289.4|6287.3|6281.3|33
1688387100000|2023-07-03 12:25:00|6286.2|6280.2|6285.2|6279.2|6291.7|6285.7|6284.7|6278.7|14
1688387400000|2023-07-03 12:30:00|6285.5|6279.5|6293.8|6287.8|6293.8|6287.8|6284.8|6278.8|81
1688387700000|2023-07-03 12:35:00|6294.2|6288.2|6287.7|6281.7|6294.3|6288.3|6283.2|6277.2|167
1688388000000|2023-07-03 12:40:00|6287.2|6281.2|6290.1|6284.1|6293.7|6287.7|6285.5|6279.5|180
1688391000000|2023-07-03 13:30:00|6306.8|6300.8|6319.8|6313.8|6335.4|6329.4|6296.1|6290.1|1156
1688391300000|2023-07-03 13:35:00|6320.7|6314.7|6292.7|6286.7|6332.2|6326.2|6287.3|6281.3|556
1688391600000|2023-07-03 13:40:00|6292.8|6286.8|6302.1|6296.1|6335|6329|6279.9|6273.9|592
1688391900000|2023-07-03 13:45:00|6300.7|6294.7|6285.5|6279.5|6303.1|6297.1|6274.1|6268.1|313
1688392200000|2023-07-03 13:50:00|6284.1|6278.1|6276.6|6270.6|6284.8|6278.8|6251.4|6245.4|477
1688392500000|2023-07-03 13:55:00|6277.1|6271.1|6262.5|6256.5|6289.6|6283.6|6259.4|6253.4|176
1688392800000|2023-07-03 14:00:00|6262.9|6256.9|6253.4|6247.4|6284.6|6278.6|6251.6|6245.6|388
1688393100000|2023-07-03 14:05:00|6252.4|6246.4|6241.1|6235.1|6268.4|6262.4|6231.9|6225.9|415
1688393400000|2023-07-03 14:10:00|6240.5|6234.5|6235.2|6229.2|6250.3|6244.3|6228.9|6222.9|284
1688393700000|2023-07-03 14:15:00|6235.3|6229.3|6233.6|6227.6|6246.2|6240.2|6233.5|6227.5|295
1688394000000|2023-07-03 14:20:00|6233.1|6227.1|6212.7|6206.7|6246.8|6240.8|6204.9|6198.9|327
1688394300000|2023-07-03 14:25:00|6212.9|6206.9|6210|6204|6220.3|6214.3|6202.8|6196.8|313
1688394600000|2023-07-03 14:30:00|6210.5|6204.5|6199.7|6193.7|6215.8|6209.8|6188.2|6182.2|336
1688394900000|2023-07-03 14:35:00|6199.6|6193.6|6199.5|6193.5|6213.8|6207.8|6188.6|6182.6|207
1688395200000|2023-07-03 14:40:00|6199.4|6193.4|6216.9|6210.9|6217.5|6211.5|6185.9|6179.9|318
1688395500000|2023-07-03 14:45:00|6216.5|6210.5|6225.4|6219.4|6226|6220|6204.9|6198.9|144
1688395800000|2023-07-03 14:50:00|6225|6219|6247.1|6241.1|6257.5|6251.5|6217.5|6211.5|278
1688396100000|2023-07-03 14:55:00|6246.6|6240.6|6236.6|6230.6|6249.5|6243.5|6220.2|6214.2|214
1688396400000|2023-07-03 15:00:00|6236.2|6230.2|6280.6|6274.6|6289.1|6283.1|6234|6228|228
1688396700000|2023-07-03 15:05:00|6280.9|6274.9|6303|6297|6305.2|6299.2|6275.7|6269.7|237
1688397000000|2023-07-03 15:10:00|6303.4|6297.4|6304.7|6298.7|6317.6|6311.6|6303.2|6297.2|360
1688397300000|2023-07-03 15:15:00|6307.4|6301.4|6308.4|6302.4|6317.2|6311.2|6304.2|6298.2|126
1688397600000|2023-07-03 15:20:00|6308.5|6302.5|6326.9|6320.9|6329.1|6323.1|6306.4|6300.4|191
1688397900000|2023-07-03 15:25:00|6327|6321|6341.5|6335.5|6355.1|6349.1|6325.1|6319.1|377
1688398200000|2023-07-03 15:30:00|6342.4|6336.4|6333.9|6327.9|6356.8|6350.8|6330.5|6324.5|349
1688398500000|2023-07-03 15:35:00|6333.1|6327.1|6344.1|6338.1|6358.2|6352.2|6332.9|6326.9|351
1688398800000|2023-07-03 15:40:00|6344.5|6338.5|6345.9|6339.9|6353.6|6347.6|6340.6|6334.6|150
1688399100000|2023-07-03 15:45:00|6346.3|6340.3|6337.8|6331.8|6346.3|6340.3|6329.9|6323.9|171
1688399400000|2023-07-03 15:50:00|6338.1|6332.1|6336.9|6330.9|6344.3|6338.3|6335.6|6329.6|266
1688399700000|2023-07-03 15:55:00|6337.3|6331.3|6354.3|6348.3|6364.5|6358.5|6337.3|6331.3|225
1688400000000|2023-07-03 16:00:00|6354.7|6348.7|6317.7|6311.7|6354.7|6348.7|6312.5|6306.5|356
1688400300000|2023-07-03 16:05:00|6317.3|6311.3|6306.3|6300.3|6322.6|6316.6|6303.7|6297.7|250
1688400600000|2023-07-03 16:10:00|6305.5|6299.5|6324|6318|6324|6318|6297.1|6291.1|344
1688400900000|2023-07-03 16:15:00|6323.8|6317.8|6325.2|6319.2|6335.1|6329.1|6314.9|6308.9|185
1688401200000|2023-07-03 16:20:00|6325.7|6319.7|6313.5|6307.5|6330.4|6324.4|6309|6303|140
1688401500000|2023-07-03 16:25:00|6314|6308|6328|6322|6336.5|6330.5|6314|6308|195
1688401800000|2023-07-03 16:30:00|6327.5|6321.5|6314.5|6308.5|6330.5|6324.5|6313.5|6307.5|142
1688402100000|2023-07-03 16:35:00|6314.4|6308.4|6315.2|6309.2|6326|6320|6314.4|6308.4|89
1688402400000|2023-07-03 16:40:00|6316.2|6310.2|6315.4|6309.4|6319.1|6313.1|6308.2|6302.2|110
1688402700000|2023-07-03 16:45:00|6316.4|6310.4|6330.9|6324.9|6330.9|6324.9|6313.3|6307.3|64
1688403000000|2023-07-03 16:50:00|6331.3|6325.3|6316.6|6310.6|6332.7|6326.7|6315.2|6309.2|198
1688403300000|2023-07-03 16:55:00|6317.4|6311.4|6326.7|6320.7|6330.8|6324.8|6316|6310|183
1688403600000|2023-07-03 17:00:00|6326.2|6320.2|6308.7|6302.7|6326.2|6320.2|6308.5|6302.5|171
1688403900000|2023-07-03 17:05:00|6308.6|6302.6|6304|6298|6317.4|6311.4|6303|6297|223
1688404200000|2023-07-03 17:10:00|6303.9|6297.9|6314.3|6308.3|6314.7|6308.7|6300.5|6294.5|128
1688404500000|2023-07-03 17:15:00|6314.2|6308.2|6304.3|6298.3|6318.2|6312.2|6292.5|6286.5|141
1688404800000|2023-07-03 17:20:00|6304.5|6298.5|6306.5|6300.5|6307.2|6301.2|6301.1|6295.1|139
1688405100000|2023-07-03 17:25:00|6307|6301|6305.4|6299.4|6311.2|6305.2|6305.1|6299.1|76
1688405400000|2023-07-03 17:30:00|6305.5|6299.5|6314.8|6308.8|6319.6|6313.6|6305.5|6299.5|604
1688405700000|2023-07-03 17:35:00|6317|6311|6328.5|6322.5|6329.4|6323.4|6316.5|6310.5|354
1688406000000|2023-07-03 17:40:00|6328.4|6322.4|6334.4|6328.4|6344.1|6338.1|6326.7|6320.7|310
1688406300000|2023-07-03 17:45:00|6334.3|6328.3|6334.4|6328.4|6343.3|6337.3|6334.3|6328.3|256
1688406600000|2023-07-03 17:50:00|6334.5|6328.5|6330.5|6324.5|6340.1|6334.1|6330.5|6324.5|199
1688406900000|2023-07-03 17:55:00|6330.6|6324.6|6332.2|6326.2|6336.2|6330.2|6326.2|6320.2|482
1688407200000|2023-07-03 18:00:00|6332.6|6326.6|6332.6|6326.6|6338.6|6332.6|6331.3|6325.3|339
1688407500000|2023-07-03 18:05:00|6332.7|6326.7|6346.4|6340.4|6346.5|6340.5|6331.3|6325.3|353
1688407800000|2023-07-03 18:10:00|6346|6340|6328.4|6322.4|6354|6348|6324.4|6318.4|1275
1688408100000|2023-07-03 18:15:00|6328.9|6322.9|6322.5|6307.5|6328.9|6322.9|6308.1|6302.1|547
1688563800000|2023-07-05 13:30:00|6350.4|6335.4|6415.6|6409.6|6449.6|6443.6|6350.4|6335.4|1066
1688564100000|2023-07-05 13:35:00|6418.3|6412.3|6438.8|6432.8|6447.8|6441.8|6409.4|6403.4|399
1688564400000|2023-07-05 13:40:00|6438.5|6432.5|6427.4|6421.4|6441.8|6435.8|6414.1|6408.1|288
1688564700000|2023-07-05 13:45:00|6427.2|6421.2|6419.9|6413.9|6428.9|6422.9|6409|6403|293
1688565000000|2023-07-05 13:50:00|6419.8|6413.8|6424.7|6418.7|6427.5|6421.5|6399.3|6393.3|267
1688565300000|2023-07-05 13:55:00|6425.6|6419.6|6415.4|6409.4|6425.6|6419.6|6404.4|6398.4|179
1688565600000|2023-07-05 14:00:00|6415.8|6409.8|6425.5|6419.5|6431.9|6425.9|6409.2|6403.2|311
1688565900000|2023-07-05 14:05:00|6426|6420|6436.2|6430.2|6443|6437|6416|6410|348
1688566200000|2023-07-05 14:10:00|6436.7|6430.7|6461.2|6455.2|6461.6|6455.6|6432.7|6426.7|462
1688566500000|2023-07-05 14:15:00|6459.9|6453.9|6467.5|6461.5|6471.1|6465.1|6452.6|6446.6|264
1688566800000|2023-07-05 14:20:00|6467.3|6461.3|6476.2|6470.2|6486.5|6480.5|6464.8|6458.8|581
1688567100000|2023-07-05 14:25:00|6476.3|6470.3|6469.8|6463.8|6517.7|6511.7|6465.3|6459.3|467
1688567400000|2023-07-05 14:30:00|6470|6464|6482.2|6476.2|6492|6486|6463.5|6457.5|264
1688567700000|2023-07-05 14:35:00|6482.6|6476.6|6485|6479|6491.9|6485.9|6472.2|6466.2|311
1688568000000|2023-07-05 14:40:00|6485.1|6479.1|6451.8|6445.8|6485.1|6479.1|6451.8|6445.8|249
1688568300000|2023-07-05 14:45:00|6451.6|6445.6|6433.6|6427.6|6451.6|6445.6|6424|6418|331
1688568600000|2023-07-05 14:50:00|6433.5|6427.5|6434.7|6428.7|6443.6|6437.6|6429.6|6423.6|372
1688568900000|2023-07-05 14:55:00|6434.5|6428.5|6421.9|6415.9|6436.2|6430.2|6411.3|6405.3|244
1688569200000|2023-07-05 15:00:00|6422.4|6416.4|6407.3|6401.3|6425.3|6419.3|6402.5|6396.5|195
1688569500000|2023-07-05 15:05:00|6406.8|6400.8|6421.5|6415.5|6423.3|6417.3|6398.3|6392.3|200
1688569800000|2023-07-05 15:10:00|6421.1|6415.1|6411.7|6405.7|6423.2|6417.2|6401.9|6395.9|316
1688570100000|2023-07-05 15:15:00|6410.7|6404.7|6356.5|6350.5|6415.2|6409.2|6349.3|6343.3|563
1688570400000|2023-07-05 15:20:00|6355.8|6349.8|6395.3|6389.3|6405.4|6399.4|6345.3|6339.3|494
1688570700000|2023-07-05 15:25:00|6395|6389|6377.4|6371.4|6398.6|6392.6|6366.9|6360.9|196
1688571000000|2023-07-05 15:30:00|6377.8|6371.8|6395.1|6389.1|6395.1|6389.1|6367.1|6361.1|323
1688571300000|2023-07-05 15:35:00|6395.5|6389.5|6393.7|6387.7|6401|6395|6376|6370|187
1688571600000|2023-07-05 15:40:00|6392.7|6386.7|6376.3|6370.3|6397.8|6391.8|6358.2|6352.2|388
1688571900000|2023-07-05 15:45:00|6375.8|6369.8|6380.9|6374.9|6383.2|6377.2|6353.9|6347.9|188
1688572200000|2023-07-05 15:50:00|6381.5|6375.5|6410.2|6404.2|6410.2|6404.2|6380.4|6374.4|256
1688572500000|2023-07-05 15:55:00|6410.3|6404.3|6406.2|6400.2|6413.5|6407.5|6392.6|6386.6|270
1688572800000|2023-07-05 16:00:00|6406.7|6400.7|6404.3|6398.3|6412|6406|6397.7|6391.7|104
1688573100000|2023-07-05 16:05:00|6404.8|6398.8|6410.3|6404.3|6412.9|6406.9|6395.4|6389.4|497
1688573400000|2023-07-05 16:10:00|6410.2|6404.2|6388.6|6382.6|6411.2|6405.2|6388.6|6382.6|149
1688573700000|2023-07-05 16:15:00|6387.8|6381.8|6390.2|6384.2|6400|6394|6376.3|6370.3|154
1688574000000|2023-07-05 16:20:00|6389.8|6383.8|6416.1|6410.1|6416.2|6410.2|6389.5|6383.5|399
1688574300000|2023-07-05 16:25:00|6416.2|6410.2|6420.3|6414.3|6424.3|6418.3|6405.1|6399.1|187
1688574600000|2023-07-05 16:30:00|6419.9|6413.9|6417.4|6411.4|6420.3|6414.3|6402|6396|73
1688574900000|2023-07-05 16:35:00|6416.9|6410.9|6409.1|6403.1|6420.7|6414.7|6406.1|6400.1|177
1688575200000|2023-07-05 16:40:00|6408|6402|6406.9|6400.9|6420.8|6414.8|6404.1|6398.1|226
1688575500000|2023-07-05 16:45:00|6406.2|6400.2|6410.6|6404.6|6418.5|6412.5|6405.2|6399.2|163
1688575800000|2023-07-05 16:50:00|6410.4|6404.4|6405.8|6399.8|6414.5|6408.5|6401.3|6395.3|190
1688576100000|2023-07-05 16:55:00|6405.9|6399.9|6411.9|6405.9|6411.9|6405.9|6401.1|6395.1|57
1688576400000|2023-07-05 17:00:00|6412.3|6406.3|6427.8|6421.8|6431.8|6425.8|6409.4|6403.4|169
1688576700000|2023-07-05 17:05:00|6427.2|6421.2|6438.2|6432.2|6438.2|6432.2|6424|6418|95
1688577000000|2023-07-05 17:10:00|6438.8|6432.8|6424.3|6418.3|6438.8|6432.8|6423.8|6417.8|113
1688577300000|2023-07-05 17:15:00|6426.2|6420.2|6425.2|6419.2|6430.8|6424.8|6422.8|6416.8|84
1688577600000|2023-07-05 17:20:00|6426.7|6420.7|6435.7|6429.7|6439.5|6433.5|6426|6420|64
1688577900000|2023-07-05 17:25:00|6434.7|6428.7|6438|6432|6452.8|6446.8|6431.9|6425.9|131
1688578200000|2023-07-05 17:30:00|6438.5|6432.5|6454.1|6448.1|6465.1|6459.1|6436.4|6430.4|144
1688578500000|2023-07-05 17:35:00|6453.7|6447.7|6453.8|6447.8|6456.3|6450.3|6446.8|6440.8|79
1688578800000|2023-07-05 17:40:00|6454|6448|6452.2|6446.2|6457.1|6451.1|6448.7|6442.7|51
1688579100000|2023-07-05 17:45:00|6452.1|6446.1|6440.9|6434.9|6460.4|6454.4|6440.9|6434.9|144
1688579400000|2023-07-05 17:50:00|6440.8|6434.8|6446.7|6440.7|6450.5|6444.5|6440.8|6434.8|49
1688579700000|2023-07-05 17:55:00|6446.9|6440.9|6448|6442|6450.5|6444.5|6443.5|6437.5|83
1688580000000|2023-07-05 18:00:00|6448.5|6442.5|6461.7|6455.7|6475.1|6469.1|6448.5|6442.5|342
1688580300000|2023-07-05 18:05:00|6461.3|6455.3|6467.3|6461.3|6478.2|6472.2|6450.3|6444.3|433
1688580600000|2023-07-05 18:10:00|6468.9|6462.9|6446.5|6440.5|6472.1|6466.1|6444.9|6438.9|517
1688580900000|2023-07-05 18:15:00|6447|6441|6416.2|6410.2|6448.1|6442.1|6404.9|6398.7|731
1688601600000|2023-07-06 00:00:00|6450.5|6440.5|6403.4|6393.4|6450.5|6441.5|6398.9|6390.7|210
1688601900000|2023-07-06 00:05:00|6402.8|6392.8|6397.5|6391.5|6409.1|6403.1|6397|6390.8|64
1688602200000|2023-07-06 00:10:00|6397.2|6391.2|6391.2|6385.2|6399.2|6392.5|6389.5|6383.5|9
1688602500000|2023-07-06 00:15:00|6391.5|6385.5|6384|6378|6392.7|6386.7|6383.1|6377.1|3
1688602800000|2023-07-06 00:20:00|6383.5|6377.5|6382.1|6376.1|6387.5|6381.5|6375.6|6369.6|19
1688603100000|2023-07-06 00:25:00|6382.5|6376.5|6395.2|6389.2|6395.2|6389.2|6382.5|6376.5|4
1688603400000|2023-07-06 00:30:00|6395.1|6389.1|6394.4|6388.4|6398.7|6392.7|6392.7|6386.7|14
1688603700000|2023-07-06 00:35:00|6393.7|6387.7|6414.3|6408.3|6414.3|6408.3|6393.7|6387.7|30
1688604000000|2023-07-06 00:40:00|6414.6|6408.6|6413.6|6407.6|6419.8|6413.8|6411.4|6405.4|18
1688604300000|2023-07-06 00:45:00|6413.2|6407.2|6403.2|6397.2|6413.2|6407.2|6401.6|6395.6|3
1688604600000|2023-07-06 00:50:00|6402.2|6396.2|6395.2|6389.2|6402.6|6396.6|6391.9|6385.9|11
1688604900000|2023-07-06 00:55:00|6395.7|6385.7|6393.2|6387.2|6395.7|6387.2|6392.5|6385.7|0
1688605200000|2023-07-06 01:00:00|6394.3|6388.3|6396.5|6390.5|6401.6|6395.6|6393.2|6387.2|11
1688605500000|2023-07-06 01:05:00|6397|6391|6408.1|6402.1|6410.3|6404.3|6393.5|6387.5|10
1688605800000|2023-07-06 01:10:00|6407.3|6401.3|6407.7|6401.7|6410.4|6404.4|6407|6401|7
1688606100000|2023-07-06 01:15:00|6407.1|6401.1|6399.4|6393.4|6409.4|6403.4|6394.4|6388.4|4
1688606400000|2023-07-06 01:20:00|6400.4|6394.4|6407.2|6401.2|6408.7|6402.7|6399.3|6393.3|6
1688606700000|2023-07-06 01:25:00|6405.8|6399.8|6404|6398|6405.8|6399.8|6399.3|6393.3|3
1688607000000|2023-07-06 01:30:00|6403.8|6397.8|6409|6403|6410.6|6403.5|6403.3|6397.3|3
1688607300000|2023-07-06 01:35:00|6408.8|6402.8|6421.5|6415.5|6422|6416|6401.8|6395.8|12
1688607600000|2023-07-06 01:40:00|6421|6415|6423.3|6417.3|6430.5|6423.8|6421|6415|14
1688607900000|2023-07-06 01:45:00|6422.9|6416.9|6426.4|6420.4|6426.4|6420.4|6415.9|6409.9|7
1688608200000|2023-07-06 01:50:00|6426.3|6420.3|6425.4|6419.4|6426.4|6420.3|6421.4|6415.4|3
1688608500000|2023-07-06 01:55:00|6425|6419|6419.9|6413.9|6426|6420|6419.7|6413.7|2
1688608800000|2023-07-06 02:00:00|6419.7|6413.7|6408.2|6402.2|6419.7|6413.7|6408.1|6402.1|8
1688609100000|2023-07-06 02:05:00|6407.5|6401.5|6408.7|6402.7|6410.3|6404.2|6405.8|6399.8|0
1688609400000|2023-07-06 02:10:00|6408.8|6402.8|6416.1|6410.1|6416.3|6410.3|6408.3|6402.3|3
1688609700000|2023-07-06 02:15:00|6416.4|6410.4|6415.8|6409.8|6417.4|6411.4|6415.6|6409.6|0
1688610000000|2023-07-06 02:20:00|6415.6|6409.6|6417.2|6411.2|6417.3|6411.3|6415.6|6409.6|0
1688610300000|2023-07-06 02:25:00|6416.7|6410.7|6417.4|6411.4|6417.7|6411.7|6416.7|6410.7|0
1688610600000|2023-07-06 02:30:00|6416.9|6410.9|6403.7|6397.7|6417.7|6411.7|6402.3|6396.3|6
1688610900000|2023-07-06 02:35:00|6402.8|6396.8|6394.3|6388.3|6402.8|6396.8|6393.8|6387.8|16
1688611200000|2023-07-06 02:40:00|6394.6|6388.6|6389.6|6383.6|6394.8|6388.8|6387|6381|11
1688611500000|2023-07-06 02:45:00|6389.4|6383.4|6394.7|6388.7|6395.2|6389.2|6389.4|6383.4|4
1688611800000|2023-07-06 02:50:00|6394.2|6388.2|6406.9|6400.9|6410.1|6404.1|6394.2|6388.2|4
1688612100000|2023-07-06 02:55:00|6407.2|6401.2|6403.5|6397.5|6412.4|6406.4|6402.3|6396.3|11
1688612400000|2023-07-06 03:00:00|6403.2|6397.2|6402.3|6396.3|6403.2|6397.2|6402.3|6396.3|1
1688612700000|2023-07-06 03:05:00|6402.5|6396.5|6401.4|6395.4|6404.3|6398.3|6401|6395|11
1688613000000|2023-07-06 03:10:00|6401.5|6395.5|6404.4|6398.4|6405|6399|6401.5|6395.5|4
1688613300000|2023-07-06 03:15:00|6403.9|6397.9|6404.8|6398.8|6405.2|6399.2|6403.4|6397.4|3
1688613600000|2023-07-06 03:20:00|6404.7|6398.7|6401.8|6395.8|6405.8|6399.8|6401.5|6395.5|7
1688613900000|2023-07-06 03:25:00|6402.7|6396.7|6401.8|6395.8|6402.8|6396.8|6398.3|6392.3|10
1688614200000|2023-07-06 03:30:00|6401.6|6395.6|6396.8|6390.8|6401.8|6395.8|6396.3|6390.3|7
1688614500000|2023-07-06 03:35:00|6396.3|6390.3|6392.9|6386.9|6396.9|6390.9|6392.3|6386.3|3
1688614800000|2023-07-06 03:40:00|6392.4|6386.4|6392.7|6386.7|6392.9|6386.9|6391.9|6385.9|3
1688615100000|2023-07-06 03:45:00|6392.2|6386.2|6394.2|6388.2|6394.7|6388.7|6391.7|6385.7|4
1688615400000|2023-07-06 03:50:00|6392.8|6386.8|6381.8|6375.8|6393.3|6387.3|6381.8|6375.8|9
1688615700000|2023-07-06 03:55:00|6380.3|6374.3|6383.1|6377.1|6383.1|6377.1|6380.2|6374.2|0
1688616000000|2023-07-06 04:00:00|6382.6|6376.6|6381.3|6375.3|6382.6|6376.6|6380|6374|16
1688616300000|2023-07-06 04:05:00|6381|6375|6381|6375|6381|6375|6377.6|6371.6|5
1688616600000|2023-07-06 04:10:00|6381.1|6375.1|6380.5|6374.5|6382.7|6376.7|6380.3|6374.3|8
1688616900000|2023-07-06 04:15:00|6380.6|6374.6|6380.8|6374.8|6381.5|6375.5|6380|6374|7
1688617200000|2023-07-06 04:20:00|6380.9|6374.9|6379.8|6373.8|6383.9|6377.9|6379.8|6373.8|7
1688617500000|2023-07-06 04:25:00|6379.9|6373.9|6383.9|6377.9|6383.9|6377.9|6379.8|6373.8|3
1688617800000|2023-07-06 04:30:00|6383.5|6377.5|6383.4|6377.4|6391.9|6385.9|6382.9|6376.9|6
1688618100000|2023-07-06 04:35:00|6382.9|6376.9|6383.9|6377.9|6384.4|6378.4|6382.9|6376.9|0
1688618400000|2023-07-06 04:40:00|6383.4|6377.4|6383.8|6377.8|6385.3|6379.3|6382.8|6376.8|0
1688618700000|2023-07-06 04:45:00|6383.5|6377.5|6385|6379|6385.3|6379.3|6382.8|6376.8|0
1688619000000|2023-07-06 04:50:00|6384.5|6378.5|6388.8|6382.8|6388.8|6382.8|6382.9|6376.9|0
1688619300000|2023-07-06 04:55:00|6388.9|6382.9|6391.8|6385.8|6391.8|6385.8|6388.9|6382.9|1
1688619600000|2023-07-06 05:00:00|6392.3|6386.3|6384.2|6378.2|6394.8|6388.8|6383.7|6377.7|4
1688619900000|2023-07-06 05:05:00|6384.4|6378.4|6384.2|6378.2|6386.7|6380.7|6383.7|6377.7|0
1688620200000|2023-07-06 05:10:00|6385.4|6379.4|6385.3|6379.3|6387.2|6381.2|6384.2|6378.2|2
1688620500000|2023-07-06 05:15:00|6385.2|6379.2|6392.7|6386.7|6393.2|6387.2|6384.7|6378.7|1
1688620800000|2023-07-06 05:20:00|6391.2|6385.2|6386.1|6380.1|6391.2|6385.2|6386.1|6380.1|0
1688621100000|2023-07-06 05:25:00|6387.1|6381.1|6387.6|6381.6|6389.1|6383.1|6384.1|6378.1|0
1688621400000|2023-07-06 05:30:00|6387.1|6381.1|6386.1|6380.1|6393.6|6387.6|6385.6|6379.6|0
1688621700000|2023-07-06 05:35:00|6386.6|6380.6|6388.4|6382.4|6392.1|6386.1|6383.9|6377.9|3
1688622000000|2023-07-06 05:40:00|6388.9|6382.9|6393.7|6387.7|6394.7|6388.7|6388.9|6382.9|1
1688622300000|2023-07-06 05:45:00|6393.2|6387.2|6385.3|6379.3|6395.2|6389.2|6384.2|6376.7|5
1688622600000|2023-07-06 05:50:00|6384.2|6378.2|6393.1|6387.1|6393.1|6387.1|6384.2|6376.5|0
1688622900000|2023-07-06 05:55:00|6393|6387|6393.6|6387.6|6396.8|6390.3|6390.6|6383.6|0
1688623200000|2023-07-06 06:00:00|6394.1|6388.1|6393.2|6387.2|6395.1|6389.1|6390.8|6384.8|4
1688623500000|2023-07-06 06:05:00|6393.6|6387.6|6400.7|6394.7|6402.7|6396.7|6393.2|6387.2|2
1688623800000|2023-07-06 06:10:00|6400.6|6394.6|6403.9|6397.9|6403.9|6397.9|6395.9|6389.9|0
1688624100000|2023-07-06 06:15:00|6403.4|6397.4|6406.9|6400.9|6406.9|6400.9|6403.4|6397.4|9
1688624400000|2023-07-06 06:20:00|6406.4|6400.4|6406.8|6400.8|6407.8|6401.8|6406.4|6400.4|9
1688624700000|2023-07-06 06:25:00|6407.3|6401.3|6407.9|6401.9|6410.5|6404.5|6406.4|6400.4|47
1688625000000|2023-07-06 06:30:00|6408.2|6402.2|6420.2|6414.2|6422.2|6416.2|6408.2|6402.2|24
1688625300000|2023-07-06 06:35:00|6419.7|6413.7|6399.8|6393.8|6419.7|6413.7|6397.8|6391.8|18
1688625600000|2023-07-06 06:40:00|6399.5|6393.5|6396.3|6390.3|6402.1|6396.1|6395.4|6389.4|11
1688625900000|2023-07-06 06:45:00|6396.8|6390.8|6397.1|6391.1|6399.9|6393.9|6389.9|6383.9|27
1688626200000|2023-07-06 06:50:00|6396.7|6390.7|6399|6393|6400.1|6394.1|6396.6|6390.6|20
1688626500000|2023-07-06 06:55:00|6398.5|6392.5|6394.7|6388.7|6400|6394|6392.5|6386.5|18
1688626800000|2023-07-06 07:00:00|6395|6389|6393.8|6387.8|6395|6389|6389.5|6383.5|4
1688627100000|2023-07-06 07:05:00|6394|6388|6383.5|6377.5|6394.1|6388.1|6383.5|6377.5|24
1688627400000|2023-07-06 07:10:00|6382.8|6376.8|6385.4|6379.4|6385.5|6379.5|6378.5|6372.5|14
1688627700000|2023-07-06 07:15:00|6385.8|6379.8|6389.3|6383.3|6393.8|6387.8|6385.8|6379.8|6
1688628000000|2023-07-06 07:20:00|6388.9|6382.9|6401.2|6395.2|6402.3|6396.3|6388.8|6382.8|0
1688628300000|2023-07-06 07:25:00|6403.2|6397.2|6410.4|6404.4|6420.1|6414.1|6401.7|6395.7|23
1688628600000|2023-07-06 07:30:00|6410.1|6404.1|6409.4|6403.4|6414.4|6408.4|6409.4|6403.4|93
1688628900000|2023-07-06 07:35:00|6409.7|6403.7|6404.4|6398.4|6412.5|6406.5|6404.4|6398.4|51
1688629200000|2023-07-06 07:40:00|6404.7|6398.7|6393.5|6387.5|6404.9|6398.9|6393.1|6387.1|28
1688629500000|2023-07-06 07:45:00|6391.5|6385.5|6392|6386|6394.5|6388.5|6379.2|6373.2|72
1688629800000|2023-07-06 07:50:00|6392.2|6386.2|6392|6386|6397.5|6391.5|6391.5|6385.5|16
1688630100000|2023-07-06 07:55:00|6391.5|6385.5|6392.8|6386.8|6397.8|6391.8|6391.3|6385.3|31
1688630400000|2023-07-06 08:00:00|6392|6386|6406.9|6400.9|6407.3|6401.3|6392|6386|4
1688630700000|2023-07-06 08:05:00|6406.8|6400.8|6394.4|6388.4|6411.4|6405.4|6392.4|6386.4|24
1688631000000|2023-07-06 08:10:00|6397.4|6391.4|6398.7|6392.7|6403.6|6397.6|6397|6391|16
1688631300000|2023-07-06 08:15:00|6398.4|6392.4|6399.8|6393.8|6400.3|6394.3|6396.3|6390.3|2
1688631600000|2023-07-06 08:20:00|6400.2|6394.2|6409.8|6403.8|6411.8|6405.8|6399.7|6393.7|8
1688631900000|2023-07-06 08:25:00|6410.2|6404.2|6404.3|6398.3|6412.9|6406.9|6403.8|6397.8|48
1688632200000|2023-07-06 08:30:00|6403.8|6397.8|6405.6|6399.6|6405.9|6399.9|6397.9|6391.9|9
1688632500000|2023-07-06 08:35:00|6404.3|6398.3|6388.2|6382.2|6407.8|6401.8|6386.5|6380.5|10
1688632800000|2023-07-06 08:40:00|6387.8|6381.8|6376.5|6370.5|6387.8|6381.8|6376.3|6370.3|27
1688633100000|2023-07-06 08:45:00|6376.8|6370.8|6377.5|6371.5|6377.6|6371.6|6375.3|6369.3|34
1688633400000|2023-07-06 08:50:00|6376.5|6370.5|6369.7|6363.7|6376.5|6370.5|6368.2|6362.2|40
1688633700000|2023-07-06 08:55:00|6369.6|6363.6|6363.6|6357.6|6370.1|6364.1|6360.6|6354.6|35
1688634000000|2023-07-06 09:00:00|6363.4|6357.4|6359.4|6353.4|6364.7|6358.7|6357.9|6351.9|145
1688634300000|2023-07-06 09:05:00|6359.3|6353.3|6373.7|6367.7|6374|6368|6358.4|6352.4|29
1688634600000|2023-07-06 09:10:00|6374|6368|6371.7|6365.7|6376.7|6370.7|6371.7|6365.7|21
1688634900000|2023-07-06 09:15:00|6371.8|6365.8|6374.8|6368.8|6374.8|6368.8|6365.8|6359.8|45
1688635200000|2023-07-06 09:20:00|6375.6|6369.6|6370.1|6364.1|6376.4|6370.4|6369.1|6363.1|6
1688635500000|2023-07-06 09:25:00|6369.7|6363.7|6361.7|6355.7|6370.2|6364.2|6359.2|6353.2|14
1688635800000|2023-07-06 09:30:00|6361.9|6355.9|6364|6358|6367|6361|6361.9|6355.9|19
1688636100000|2023-07-06 09:35:00|6364.5|6358.5|6374.7|6368.7|6375.7|6369.7|6364.5|6358.5|28
1688636400000|2023-07-06 09:40:00|6374.4|6368.4|6379|6373|6381.8|6375.8|6372.2|6366.2|13
1688636700000|2023-07-06 09:45:00|6379.1|6373.1|6380.1|6374.1|6380.6|6374.6|6376|6370|17
1688637000000|2023-07-06 09:50:00|6379.8|6373.8|6370.9|6364.9|6380.1|6374.1|6370.9|6364.9|43
1688637300000|2023-07-06 09:55:00|6371.3|6365.3|6375.9|6369.9|6376.4|6370.4|6370.9|6364.9|11
1688637600000|2023-07-06 10:00:00|6376.1|6370.1|6371.9|6365.9|6379.7|6373.7|6370.7|6364.7|3
1688637900000|2023-07-06 10:05:00|6372.2|6366.2|6371.1|6365.1|6373.9|6367.9|6370.6|6364.6|2
1688638200000|2023-07-06 10:10:00|6371.2|6365.2|6363.8|6357.8|6371.2|6365.2|6362.2|6356.2|11
1688638500000|2023-07-06 10:15:00|6364.2|6358.2|6370.3|6364.3|6371.3|6365.3|6364.2|6358.2|0
1688638800000|2023-07-06 10:20:00|6369.8|6363.8|6367.3|6361.3|6371.3|6365.3|6366.1|6360.1|4
1688639100000|2023-07-06 10:25:00|6366.9|6360.9|6370.3|6364.3|6371.3|6365.3|6363.3|6357.3|1
1688639400000|2023-07-06 10:30:00|6370.8|6364.8|6365.7|6359.7|6370.8|6364.8|6365.7|6359.7|1
1688639700000|2023-07-06 10:35:00|6366.1|6360.1|6369.1|6363.1|6369.1|6363.1|6366.1|6360.1|0
1688640000000|2023-07-06 10:40:00|6368.7|6362.7|6373.7|6367.7|6374|6368|6368.7|6362.7|1
1688640300000|2023-07-06 10:45:00|6374|6368|6369|6363|6374.3|6368.3|6367.7|6361.7|2
1688640600000|2023-07-06 10:50:00|6368.8|6362.8|6373.4|6367.4|6373.8|6367.8|6368.3|6362.3|6
1688640900000|2023-07-06 10:55:00|6373.8|6367.8|6373.1|6367.1|6374.1|6368.1|6370.8|6364.8|2
1688641200000|2023-07-06 11:00:00|6374.1|6368.1|6380.1|6374.1|6380.9|6374.9|6373.3|6367.3|5
1688641500000|2023-07-06 11:05:00|6379.7|6373.7|6395.9|6389.9|6402.4|6396.4|6379.7|6373.7|21
1688641800000|2023-07-06 11:10:00|6396.2|6390.2|6400|6394|6404.4|6398.4|6396.1|6390.1|26
1688642100000|2023-07-06 11:15:00|6399.2|6393.2|6401.8|6395.8|6409.7|6403.7|6396.3|6390.3|3
1688642400000|2023-07-06 11:20:00|6403.1|6397.1|6407.4|6401.4|6410.3|6404.3|6403.1|6397.1|5
1688642700000|2023-07-06 11:25:00|6407.8|6401.8|6415.1|6409.1|6415.9|6409.9|6404.8|6398.8|73
1688643000000|2023-07-06 11:30:00|6415.2|6409.2|6415.2|6409.2|6421.6|6415.6|6415.1|6409.1|28
1688643300000|2023-07-06 11:35:00|6411.2|6405.2|6413.7|6407.7|6419.4|6413.4|6408.4|6402.4|15
1688643600000|2023-07-06 11:40:00|6414.2|6408.2|6406|6400|6414.2|6408.2|6403|6397|9
1688643900000|2023-07-06 11:45:00|6405|6399|6401.5|6395.5|6405.1|6399.1|6399.6|6393.6|32
1688644200000|2023-07-06 11:50:00|6401|6395|6405|6399|6405|6399|6401|6395|18
1688644500000|2023-07-06 11:55:00|6406|6400|6405.4|6399.4|6406.9|6400.9|6401.6|6395.6|20
1688644800000|2023-07-06 12:00:00|6405.1|6399.1|6401.2|6395.2|6406.9|6400.9|6399.9|6393.9|5
1688645100000|2023-07-06 12:05:00|6401.6|6395.6|6402.7|6396.7|6402.7|6396.7|6399.5|6393.5|6
1688645400000|2023-07-06 12:10:00|6402.4|6396.4|6404.5|6398.5|6407.9|6401.9|6402.4|6396.4|8
1688645700000|2023-07-06 12:15:00|6404.7|6398.7|6391|6385|6404.9|6398.9|6381.5|6375.5|90
1688646000000|2023-07-06 12:20:00|6390.5|6384.5|6385.9|6379.9|6394|6388|6382.1|6376.1|71
1688646300000|2023-07-06 12:25:00|6385.6|6379.6|6377.3|6371.3|6386.1|6380.1|6373.6|6367.6|69
1688646600000|2023-07-06 12:30:00|6377.4|6371.4|6369.9|6363.9|6377.4|6371.4|6368.7|6362.7|104
1688646900000|2023-07-06 12:35:00|6370.2|6364.2|6370.2|6364.2|6371.9|6365.9|6367.2|6361.2|124
1688647200000|2023-07-06 12:40:00|6370.4|6364.4|6384.9|6378.9|6388.6|6382.6|6370.1|6364.1|82
1688650200000|2023-07-06 13:30:00|6379|6373|6331|6325|6387.4|6381.4|6321.5|6315.5|684
1688650500000|2023-07-06 13:35:00|6331.5|6325.5|6287.6|6281.6|6348.6|6342.6|6274.1|6268.1|938
1688650800000|2023-07-06 13:40:00|6287.5|6281.5|6260.5|6254.5|6287.5|6281.5|6240.8|6234.8|843
1688651100000|2023-07-06 13:45:00|6260.3|6254.3|6270.3|6264.3|6283.7|6277.7|6259.5|6253.5|506
1688651400000|2023-07-06 13:50:00|6270|6264|6261.3|6255.3|6270.8|6264.8|6252.2|6246.2|334
1688651700000|2023-07-06 13:55:00|6261|6255|6260.7|6254.7|6270.1|6264.1|6237.6|6231.6|385
1688652000000|2023-07-06 14:00:00|6260.6|6254.6|6255.5|6249.5|6269.4|6263.4|6250.4|6244.4|156
1688652300000|2023-07-06 14:05:00|6256|6250|6272.2|6266.2|6274.6|6268.6|6250.1|6244.1|170
1688652600000|2023-07-06 14:10:00|6273.2|6267.2|6290.4|6284.4|6294.8|6288.8|6261.7|6255.7|267
1688652900000|2023-07-06 14:15:00|6290.2|6284.2|6280.6|6274.6|6295.3|6289.3|6272.5|6266.5|277
1688653200000|2023-07-06 14:20:00|6281.1|6275.1|6266.6|6260.6|6281.5|6275.5|6253.4|6247.4|241
1688653500000|2023-07-06 14:25:00|6266.4|6260.4|6259.3|6253.3|6272.1|6266.1|6258.9|6252.9|188
1688653800000|2023-07-06 14:30:00|6259.1|6253.1|6258.9|6252.9|6264.7|6258.7|6224.4|6218.4|459
1688654100000|2023-07-06 14:35:00|6258.2|6252.2|6269.4|6263.4|6275.2|6269.2|6253.3|6247.3|267
1688654400000|2023-07-06 14:40:00|6268.9|6262.9|6280.1|6274.1|6283.7|6277.7|6266.5|6260.5|88
1688654700000|2023-07-06 14:45:00|6280.6|6274.6|6290.4|6284.4|6294.9|6288.9|6279.9|6273.9|157
1688655000000|2023-07-06 14:50:00|6290.7|6284.7|6304.9|6298.9|6306.2|6300.2|6281.7|6275.7|101
1688655300000|2023-07-06 14:55:00|6304.7|6298.7|6295.5|6289.5|6308.5|6302.5|6287.5|6281.5|308
1688655600000|2023-07-06 15:00:00|6296|6290|6294.6|6288.6|6301.8|6295.8|6287.5|6281.5|33
1688655900000|2023-07-06 15:05:00|6295.6|6289.6|6292.1|6286.1|6307.5|6301.5|6290.9|6284.9|184
1688656200000|2023-07-06 15:10:00|6292.8|6286.8|6274.4|6268.4|6294.4|6288.4|6272.4|6266.4|156
1688656500000|2023-07-06 15:15:00|6274.7|6268.7|6260.1|6254.1|6275.2|6269.2|6259.4|6253.4|126
1688656800000|2023-07-06 15:20:00|6260.2|6254.2|6238.6|6232.6|6260.2|6254.2|6237.2|6231.2|111
1688657100000|2023-07-06 15:25:00|6237.7|6231.7|6219.8|6213.8|6238.6|6232.6|6218.5|6212.5|194
1688657400000|2023-07-06 15:30:00|6218.8|6212.8|6215|6209|6221.8|6215.8|6196.7|6190.7|450
1688657700000|2023-07-06 15:35:00|6215.3|6209.3|6214.9|6208.9|6216.7|6210.7|6210|6204|59
1688658000000|2023-07-06 15:40:00|6214.7|6208.7|6221.6|6215.6|6228.2|6222.2|6207.6|6201.6|257
1688658300000|2023-07-06 15:45:00|6221.1|6215.1|6224.1|6218.1|6227.9|6221.9|6210|6204|64
1688658600000|2023-07-06 15:50:00|6224.8|6218.8|6227.5|6221.5|6239.9|6233.9|6221.8|6215.8|238
1688658900000|2023-07-06 15:55:00|6227.6|6221.6|6227.8|6221.8|6235.4|6229.4|6210.1|6204.1|206
1688659200000|2023-07-06 16:00:00|6227.5|6221.5|6221.7|6215.7|6229.5|6223.5|6215.7|6209.7|139
1688659500000|2023-07-06 16:05:00|6222.2|6216.2|6204.3|6198.3|6222.7|6216.7|6200.5|6194.5|72
1688659800000|2023-07-06 16:10:00|6204.8|6198.8|6191.8|6185.8|6204.8|6198.8|6186.9|6180.9|138
1688660100000|2023-07-06 16:15:00|6192|6186|6187.8|6181.8|6192|6186|6182.3|6176.3|157
1688660400000|2023-07-06 16:20:00|6186.8|6180.8|6192.2|6186.2|6194.1|6188.1|6184.4|6178.4|63
1688660700000|2023-07-06 16:25:00|6191.8|6185.8|6199.5|6193.5|6200|6194|6191|6185|108
1688661000000|2023-07-06 16:30:00|6199.2|6193.2|6195.5|6189.5|6199.2|6193.2|6189.8|6183.8|152
1688661300000|2023-07-06 16:35:00|6195.9|6189.9|6203.5|6197.5|6203.9|6197.9|6194.6|6188.6|79
1688661600000|2023-07-06 16:40:00|6203.6|6197.6|6201.9|6195.9|6203.6|6197.6|6191.3|6185.3|136
1688661900000|2023-07-06 16:45:00|6201.5|6195.5|6213.3|6207.3|6214.2|6208.2|6200.5|6194.5|88
1688662200000|2023-07-06 16:50:00|6213.2|6207.2|6226.8|6220.8|6232.3|6226.3|6212.5|6206.5|199
1688662500000|2023-07-06 16:55:00|6227|6221|6214.8|6208.8|6227.3|6221.3|6213.3|6207.3|108
1688662800000|2023-07-06 17:00:00|6214.3|6208.3|6231.6|6225.6|6231.7|6225.7|6214.3|6208.3|125
1688663100000|2023-07-06 17:05:00|6231.7|6225.7|6221.4|6215.4|6232.5|6226.5|6220.5|6214.5|121
1688663400000|2023-07-06 17:10:00|6221.7|6215.7|6205.2|6199.2|6221.9|6215.9|6204.5|6198.5|79
1688663700000|2023-07-06 17:15:00|6205.7|6199.7|6215.7|6209.7|6217.4|6211.4|6205.2|6199.2|60
1688664000000|2023-07-06 17:20:00|6215.5|6209.5|6203|6197|6216.5|6210.5|6202|6196|72
1688664300000|2023-07-06 17:25:00|6203.4|6197.4|6201.8|6195.8|6209.2|6203.2|6196.8|6190.8|171
1688664600000|2023-07-06 17:30:00|6202.8|6196.8|6198.6|6192.6|6204.3|6198.3|6192.8|6186.8|140
1688664900000|2023-07-06 17:35:00|6198.4|6192.4|6193.2|6187.2|6199.1|6193.1|6185.2|6179.2|229
1688665200000|2023-07-06 17:40:00|6192.7|6186.7|6191.3|6185.3|6197.3|6191.3|6183.1|6177.1|171
1688665500000|2023-07-06 17:45:00|6191.5|6185.5|6196.6|6190.6|6197.5|6191.5|6183.9|6177.9|255
1688665800000|2023-07-06 17:50:00|6196.3|6190.3|6201.3|6195.3|6202.8|6196.8|6193.8|6187.8|97
1688666100000|2023-07-06 17:55:00|6201.4|6195.4|6205|6199|6211.9|6205.9|6196.6|6190.6|256
1688666400000|2023-07-06 18:00:00|6204.9|6198.9|6210.5|6204.5|6213|6207|6204.9|6198.9|180
1688666700000|2023-07-06 18:05:00|6210.4|6204.4|6224.6|6218.6|6226.2|6220.2|6209|6203|195
1688667000000|2023-07-06 18:10:00|6224.9|6218.9|6236.7|6230.7|6238|6232|6218.2|6212.2|789
1688667300000|2023-07-06 18:15:00|6236.5|6230.5|6245.4|6230.4|6257.8|6251.8|6234.6|6228.6|448
1688688000000|2023-07-07 00:00:00|6238.7|6228.7|6200.8|6194.8|6238.7|6230.5|6199.2|6192.3|86
1688688300000|2023-07-07 00:05:00|6202.5|6192.5|6205.6|6199.6|6207.3|6201.2|6199.8|6192.3|19
1688688600000|2023-07-07 00:10:00|6205.8|6199.8|6196.6|6190.6|6207.6|6201.6|6190.6|6184.6|24
1688688900000|2023-07-07 00:15:00|6196.1|6190.1|6193.4|6187.4|6196.6|6190.6|6187.8|6181.8|7
1688689200000|2023-07-07 00:20:00|6193.3|6187.3|6200.6|6194.6|6200.6|6194.6|6190.4|6183.2|20
1688689500000|2023-07-07 00:25:00|6200.1|6194.1|6194|6188|6205.1|6199.1|6192.4|6186.4|25
1688689800000|2023-07-07 00:30:00|6194.7|6188.7|6202.4|6196.4|6205.7|6199.7|6194.5|6188.5|5
1688690100000|2023-07-07 00:35:00|6201.9|6195.9|6206|6200|6208|6201.3|6201.5|6195.5|0
1688690400000|2023-07-07 00:40:00|6205.7|6199.7|6221.6|6215.6|6226.5|6219.5|6205.3|6199.3|4
1688690700000|2023-07-07 00:45:00|6222|6216|6228.1|6222.1|6229.6|6223.6|6222|6214.6|2
1688691000000|2023-07-07 00:50:00|6227.1|6221.1|6227.3|6221.3|6227.6|6221.6|6225.1|6219.1|10
1688691300000|2023-07-07 00:55:00|6227.1|6221.1|6226.1|6220.1|6227.4|6221.4|6225.6|6219.6|2
1688691600000|2023-07-07 01:00:00|6230.1|6224.1|6234|6228|6236.7|6230.6|6230.1|6224.1|10
1688691900000|2023-07-07 01:05:00|6234.2|6228.2|6222.2|6216.2|6236.7|6228.2|6221.2|6215.2|1
1688692200000|2023-07-07 01:10:00|6222|6216|6219|6213|6222.2|6216.2|6217.9|6211.5|0
1688692500000|2023-07-07 01:15:00|6218.8|6212.8|6210.6|6204.6|6219.5|6213.5|6207.5|6200.5|0
1688692800000|2023-07-07 01:20:00|6214.5|6204.5|6207|6201|6214.5|6205.8|6205|6199|1
1688693100000|2023-07-07 01:25:00|6208.1|6202.1|6207.6|6201.6|6210.4|6203.4|6202.9|6196.9|1
1688693400000|2023-07-07 01:30:00|6208.1|6202.1|6217.1|6207.1|6218.1|6212.1|6208.1|6202.1|2
1688693700000|2023-07-07 01:35:00|6216.4|6206.4|6214.7|6208.7|6216.6|6208.7|6208.1|6200.6|0
1688694000000|2023-07-07 01:40:00|6215.2|6209.2|6215.5|6209.5|6217.7|6210.7|6214.9|6205.4|0
1688694300000|2023-07-07 01:45:00|6215.9|6209.9|6224.5|6218.5|6225.5|6218.5|6215|6209|0
1688694600000|2023-07-07 01:50:00|6224.8|6218.8|6217|6211|6226.5|6219|6213.5|6206.5|1
1688694900000|2023-07-07 01:55:00|6217.3|6211.3|6225.4|6215.4|6226.4|6216.4|6216.8|6208.5|0
1688695200000|2023-07-07 02:00:00|6222.8|6216.8|6227.4|6217.4|6229.6|6223.1|6221.9|6213.4|0
1688695500000|2023-07-07 02:05:00|6227.6|6217.6|6229.4|6219.4|6229.7|6222.6|6226.1|6217.6|0
1688695800000|2023-07-07 02:10:00|6227.7|6221.7|6221.2|6215.2|6229.4|6222.6|6219.9|6213.9|5
1688696100000|2023-07-07 02:15:00|6221.4|6215.4|6220.4|6214.4|6222.2|6216.2|6220.2|6214.2|1
1688696400000|2023-07-07 02:20:00|6220.3|6214.3|6218.5|6212.5|6220.3|6214.3|6215.8|6209.8|0
1688696700000|2023-07-07 02:25:00|6219.5|6213.5|6221.8|6215.8|6223.8|6217.8|6219.5|6213.5|2
1688697000000|2023-07-07 02:30:00|6222.6|6216.6|6222.3|6212.3|6227.5|6221|6220.5|6211.3|0
1688697300000|2023-07-07 02:35:00|6223.3|6213.3|6220.8|6214.8|6223.3|6214.9|6219.6|6211.3|0
1688697600000|2023-07-07 02:40:00|6224.3|6214.3|6224.1|6218.1|6225.2|6218.6|6220.6|6211.7|2
1688697900000|2023-07-07 02:45:00|6223.6|6217.6|6225.7|6219.7|6226|6220|6220.1|6214.1|0
1688698200000|2023-07-07 02:50:00|6225|6219|6228.7|6222.7|6228.7|6222.7|6225|6219|8
1688698500000|2023-07-07 02:55:00|6228.8|6222.8|6232.2|6226.2|6233.7|6227.7|6228.8|6222.8|1
1688698800000|2023-07-07 03:00:00|6232|6226|6233.6|6227.6|6233.6|6227.6|6231.5|6225.5|6
1688699100000|2023-07-07 03:05:00|6234|6228|6239|6233|6241|6235|6233|6227|18
1688699400000|2023-07-07 03:10:00|6238.6|6232.6|6244.9|6238.9|6247|6241|6238.1|6232.1|13
1688699700000|2023-07-07 03:15:00|6244.4|6238.4|6249.1|6243.1|6249.1|6243.1|6243.4|6237.4|12
1688700000000|2023-07-07 03:20:00|6248.9|6242.9|6244.9|6238.9|6248.9|6242.9|6244.1|6238.1|7
1688700300000|2023-07-07 03:25:00|6245.2|6239.2|6248.9|6242.9|6248.9|6242.9|6244.4|6238.4|2
1688700600000|2023-07-07 03:30:00|6248.4|6242.4|6246|6240|6249.4|6243.4|6246|6240|5
1688700900000|2023-07-07 03:35:00|6245.8|6239.8|6247.5|6241.5|6248|6242|6244.8|6238.8|2
1688701200000|2023-07-07 03:40:00|6247|6241|6245.8|6239.8|6247|6241|6245.8|6239.8|3
1688701500000|2023-07-07 03:45:00|6246.1|6240.1|6247.3|6241.3|6248.3|6242.3|6246.1|6240.1|4
1688701800000|2023-07-07 03:50:00|6246.6|6240.6|6249.7|6243.7|6250.7|6244.7|6246.6|6240.6|8
1688702100000|2023-07-07 03:55:00|6249.6|6243.6|6249|6243|6249.7|6243.7|6248.7|6242.7|4
1688702400000|2023-07-07 04:00:00|6248|6242|6245.2|6239.2|6248|6242|6245.2|6239.2|3
1688702700000|2023-07-07 04:05:00|6245.5|6239.5|6240.5|6234.5|6246|6240|6240.2|6234.2|4
1688703000000|2023-07-07 04:10:00|6240.2|6234.2|6236.5|6230.5|6240.2|6234.2|6235.7|6229.7|8
1688703300000|2023-07-07 04:15:00|6237.5|6231.5|6239.1|6233.1|6239.1|6233.1|6237.1|6231.1|3
1688703600000|2023-07-07 04:20:00|6238.4|6232.4|6235.8|6229.8|6238.8|6232.8|6235.3|6229.3|3
1688703900000|2023-07-07 04:25:00|6235.9|6229.9|6237.9|6231.9|6238.2|6232.2|6235.7|6229.7|3
1688704200000|2023-07-07 04:30:00|6238.1|6232.1|6237.7|6231.7|6238.4|6232.4|6236.2|6230.2|4
1688704500000|2023-07-07 04:35:00|6237.9|6231.9|6247|6241|6255.4|6249.4|6237.7|6231.7|14
1688704800000|2023-07-07 04:40:00|6247.2|6241.2|6247.2|6241.2|6248.2|6242.2|6245.3|6239.3|3
1688705100000|2023-07-07 04:45:00|6246.7|6240.7|6244.1|6238.1|6246.7|6240.7|6242.6|6236.6|11
1688705400000|2023-07-07 04:50:00|6244|6238|6241.6|6235.6|6244|6238|6238.1|6231.5|5
1688705700000|2023-07-07 04:55:00|6241.1|6235.1|6237.9|6231.9|6242.1|6236.1|6236.3|6230.3|5
1688706000000|2023-07-07 05:00:00|6238.3|6232.3|6240.1|6234.1|6240.1|6234.1|6236.4|6230.4|104
1688706300000|2023-07-07 05:05:00|6239.9|6233.9|6239.9|6233.9|6240.9|6234.9|6234.9|6228.9|4
1688706600000|2023-07-07 05:10:00|6240.4|6234.4|6243.2|6237.2|6245|6239|6240.4|6234.4|5
1688706900000|2023-07-07 05:15:00|6243.3|6237.3|6244|6238|6245|6239|6243.3|6237.3|2
1688707200000|2023-07-07 05:20:00|6244.3|6238.3|6241.6|6235.6|6244.3|6238.3|6240.6|6234.6|7
1688707500000|2023-07-07 05:25:00|6241.1|6235.1|6239.9|6233.9|6243.1|6237.1|6239.9|6233.9|0
1688707800000|2023-07-07 05:30:00|6240.1|6234.1|6244.6|6238.6|6247.1|6238.8|6240.1|6232.6|1
1688708100000|2023-07-07 05:35:00|6245.6|6239.6|6254.6|6248.6|6254.6|6248.6|6245.6|6238.1|3
1688708400000|2023-07-07 05:40:00|6255.1|6249.1|6245.5|6239.5|6256.1|6249.6|6243.9|6237|1
1688708700000|2023-07-07 05:45:00|6244.5|6238.5|6244|6238|6247|6238.5|6236.5|6229.2|0
1688709000000|2023-07-07 05:50:00|6245.2|6235.2|6234|6224|6245.2|6237.5|6227|6221|1
1688709300000|2023-07-07 05:55:00|6234.5|6224.5|6238|6228|6238|6228.5|6222.5|6216.5|2
1688709600000|2023-07-07 06:00:00|6237.3|6227.3|6227.1|6221.1|6237.3|6230.6|6227.1|6221.1|54
1688709900000|2023-07-07 06:05:00|6225.1|6219.1|6239.4|6233.4|6240.9|6234.9|6225.1|6219.1|0
1688710200000|2023-07-07 06:10:00|6238.9|6232.9|6241.6|6235.6|6243.4|6237.4|6238.1|6232.1|1
1688710500000|2023-07-07 06:15:00|6241.4|6235.4|6242.4|6236.4|6244.6|6237.9|6239.4|6232.5|0
1688710800000|2023-07-07 06:20:00|6240.9|6234.9|6233|6227|6243.4|6237.4|6232|6226|0
1688711100000|2023-07-07 06:25:00|6232.3|6226.3|6238.8|6232.8|6239.5|6233.5|6231.3|6225.3|2
1688711400000|2023-07-07 06:30:00|6238.3|6232.3|6241|6235|6243.5|6237.5|6236.8|6230.8|3
1688711700000|2023-07-07 06:35:00|6240.5|6234.5|6239.4|6233.4|6243.6|6237.6|6238.9|6232.9|0
1688712000000|2023-07-07 06:40:00|6239.8|6233.8|6241.9|6235.9|6244.1|6238.1|6239.4|6233.4|0
1688712300000|2023-07-07 06:45:00|6242.2|6236.2|6237.4|6231.4|6247.1|6241.1|6237.4|6231.4|0
1688712600000|2023-07-07 06:50:00|6236.2|6230.2|6230.4|6224.4|6236.7|6230.7|6229.9|6223.9|0
1688712900000|2023-07-07 06:55:00|6231.2|6225.2|6228.8|6222.8|6232|6226|6222.4|6216.4|3
1688713200000|2023-07-07 07:00:00|6228.3|6222.3|6244.3|6234.3|6244.3|6238|6228.3|6222.3|5
1688713500000|2023-07-07 07:05:00|6244.5|6234.5|6251.3|6245.3|6257|6251|6241.3|6234.3|3
1688713800000|2023-07-07 07:10:00|6251|6245|6250.8|6244.8|6253.3|6247.3|6242.4|6236.4|1
1688714100000|2023-07-07 07:15:00|6251.8|6245.8|6243.4|6237.4|6252.9|6246.9|6239.8|6233.8|1
1688714400000|2023-07-07 07:20:00|6242.9|6236.9|6222.6|6216.6|6243.4|6237.4|6221.2|6215.2|11
1688714700000|2023-07-07 07:25:00|6222.9|6216.9|6214|6208|6229.7|6223.7|6214|6208|4
1688715000000|2023-07-07 07:30:00|6214.5|6208.5|6203.2|6197.2|6219.8|6213.8|6203|6197|24
1688715300000|2023-07-07 07:35:00|6202.8|6196.8|6187.3|6181.3|6203.3|6197.3|6182.3|6176.3|40
1688715600000|2023-07-07 07:40:00|6187.6|6181.6|6182.3|6176.3|6190.1|6184.1|6176.8|6170.8|28
1688715900000|2023-07-07 07:45:00|6182|6176|6182.6|6176.6|6191.5|6185.5|6180.9|6174.9|19
1688716200000|2023-07-07 07:50:00|6182.4|6176.4|6166.9|6160.9|6182.9|6176.9|6159.1|6153.1|27
1688716500000|2023-07-07 07:55:00|6165.9|6159.9|6164.2|6158.2|6169.6|6163.6|6159.6|6153.6|23
1688716800000|2023-07-07 08:00:00|6165.1|6159.1|6159.5|6153.5|6166.9|6160.9|6157.2|6151.2|19
1688717100000|2023-07-07 08:05:00|6160|6154|6158.7|6152.7|6164.5|6158.5|6152.7|6146.7|33
1688717400000|2023-07-07 08:10:00|6158.2|6152.2|6167.7|6161.7|6168|6162|6156.2|6150.2|24
1688717700000|2023-07-07 08:15:00|6168.2|6162.2|6183.5|6177.5|6183.5|6177.5|6165.8|6159.8|147
1688718000000|2023-07-07 08:20:00|6183.8|6177.8|6172.8|6166.8|6184|6178|6172.8|6166.8|13
1688718300000|2023-07-07 08:25:00|6173.4|6167.4|6174.2|6168.2|6180.1|6174.1|6167.6|6161.6|28
1688718600000|2023-07-07 08:30:00|6173.7|6167.7|6167.6|6161.6|6176.7|6170.7|6167.2|6161.2|20
1688718900000|2023-07-07 08:35:00|6167.2|6161.2|6173.9|6167.9|6176.9|6170.9|6166.2|6160.2|24
1688719200000|2023-07-07 08:40:00|6173.4|6167.4|6173.5|6167.5|6176.4|6170.4|6167|6161|8
1688719500000|2023-07-07 08:45:00|6173|6167|6180.7|6174.7|6183|6177|6172.5|6166.5|11
1688719800000|2023-07-07 08:50:00|6180.8|6174.8|6187.5|6181.5|6187.5|6181.5|6180.2|6174.2|1
1688720100000|2023-07-07 08:55:00|6187.8|6181.8|6199.3|6193.3|6199.9|6193.9|6186|6180|19
1688720400000|2023-07-07 09:00:00|6199.4|6193.4|6200.9|6194.9|6201.9|6195.9|6197.6|6191.6|3
1688720700000|2023-07-07 09:05:00|6200.6|6194.6|6200.9|6194.9|6202.4|6196.4|6195.7|6189.7|1
1688721000000|2023-07-07 09:10:00|6201.2|6195.2|6207.7|6201.7|6209.5|6203.5|6200.1|6194.1|3
1688721300000|2023-07-07 09:15:00|6207.5|6201.5|6216.8|6210.8|6219.5|6213.5|6204.9|6198.9|2
1688721600000|2023-07-07 09:20:00|6217.2|6211.2|6217.8|6211.8|6220.7|6214.7|6210.3|6204.3|26
1688721900000|2023-07-07 09:25:00|6217.2|6211.2|6216|6210|6218|6212|6212.8|6206.8|0
1688722200000|2023-07-07 09:30:00|6215.6|6209.6|6213.9|6207.9|6221.1|6215.1|6213.6|6207.6|0
1688722500000|2023-07-07 09:35:00|6213.6|6207.6|6207.3|6201.3|6217.6|6211.6|6204.8|6198.8|1
1688722800000|2023-07-07 09:40:00|6209.2|6203.2|6229.9|6223.9|6230.2|6224.2|6209.2|6203.2|6
1688723100000|2023-07-07 09:45:00|6230.4|6224.4|6230.9|6224.9|6231.4|6225.4|6225.6|6219.6|3
1688723400000|2023-07-07 09:50:00|6230.4|6224.4|6231.7|6225.7|6231.7|6225.7|6227.7|6221.7|1
1688723700000|2023-07-07 09:55:00|6232.7|6226.7|6237.8|6231.8|6239.5|6233.5|6232.7|6226.7|110
1688724000000|2023-07-07 10:00:00|6237.5|6231.5|6237|6231|6239.8|6233.8|6234|6228|30
1688724300000|2023-07-07 10:05:00|6237.3|6231.3|6236.4|6230.4|6238|6232|6234.5|6228.5|37
1688724600000|2023-07-07 10:10:00|6238.1|6232.1|6239.3|6233.3|6239.8|6233.8|6234.4|6228.4|2
1688724900000|2023-07-07 10:15:00|6239.8|6233.8|6247.4|6241.4|6247.4|6241.4|6237.9|6231.9|9
1688725200000|2023-07-07 10:20:00|6246.9|6240.9|6256.5|6250.5|6262|6256|6246.9|6240.9|28
1688725500000|2023-07-07 10:25:00|6259.5|6253.5|6260|6254|6261.4|6255.4|6258.9|6252.9|10
1688725800000|2023-07-07 10:30:00|6260.3|6254.3|6260.2|6254.2|6263|6257|6259.2|6253.2|8
1688726100000|2023-07-07 10:35:00|6259.7|6253.7|6260|6254|6264.1|6258.1|6258.3|6252.3|9
1688726400000|2023-07-07 10:40:00|6260.3|6254.3|6255.9|6249.9|6260.6|6254.6|6255.6|6249.6|8
1688726700000|2023-07-07 10:45:00|6255.6|6249.6|6264.3|6258.3|6264.8|6258.8|6255.6|6249.6|39
1688727000000|2023-07-07 10:50:00|6263.3|6257.3|6252.6|6246.6|6264.3|6258.3|6248.7|6242.7|17
1688727300000|2023-07-07 10:55:00|6252.9|6246.9|6253.2|6247.2|6253.9|6247.9|6243.4|6237.4|6
1688727600000|2023-07-07 11:00:00|6252.9|6246.9|6248.7|6242.7|6254.7|6248.7|6243.2|6237.2|8
1688727900000|2023-07-07 11:05:00|6249.4|6243.4|6258.8|6252.8|6259|6253|6245.4|6239.4|6
1688728200000|2023-07-07 11:10:00|6259.3|6253.3|6256|6250|6260|6254|6255.7|6249.7|0
1688728500000|2023-07-07 11:15:00|6255.8|6249.8|6262.1|6256.1|6264.8|6258.8|6254.3|6248.3|53
1688728800000|2023-07-07 11:20:00|6262|6256|6247.4|6241.4|6262.6|6256.6|6247.4|6241.4|20
1688729100000|2023-07-07 11:25:00|6248.3|6242.3|6248.7|6242.7|6252.6|6246.6|6248.3|6242.3|9
1688729400000|2023-07-07 11:30:00|6249.1|6243.1|6249.1|6243.1|6251.1|6245.1|6243.1|6237.1|4
1688729700000|2023-07-07 11:35:00|6249.2|6243.2|6251.7|6245.7|6252.7|6246.7|6244.7|6238.7|11
1688730000000|2023-07-07 11:40:00|6252.2|6246.2|6248.7|6242.7|6252.7|6246.7|6247.2|6241.2|0
1688730300000|2023-07-07 11:45:00|6248.3|6242.3|6248.5|6242.5|6250|6244|6247.8|6241.8|6
1688730600000|2023-07-07 11:50:00|6248|6242|6242.5|6236.5|6249.6|6243.6|6242.5|6236.5|2
1688730900000|2023-07-07 11:55:00|6244.3|6238.3|6242.1|6236.1|6248|6242|6242.1|6236.1|25
1688731200000|2023-07-07 12:00:00|6242.4|6236.4|6247.6|6241.6|6248.9|6242.9|6241.6|6235.6|9
1688731500000|2023-07-07 12:05:00|6247.3|6241.3|6246.9|6240.9|6248.9|6242.9|6244.4|6238.4|18
1688731800000|2023-07-07 12:10:00|6246.6|6240.6|6246.4|6240.4|6247.2|6241.2|6244.2|6238.2|3
1688732100000|2023-07-07 12:15:00|6245.9|6239.9|6235.7|6229.7|6246.9|6240.9|6235|6229|57
1688732400000|2023-07-07 12:20:00|6235.2|6229.2|6236.3|6230.3|6237.8|6231.8|6233.8|6227.8|9
1688732700000|2023-07-07 12:25:00|6236.2|6230.2|6233.5|6227.5|6236.7|6230.7|6227|6219.1|70
1688733000000|2023-07-07 12:30:00|6233.6|6227.6|6237.8|6231.8|6238.5|6232.5|6233|6222.6|100
1688733300000|2023-07-07 12:35:00|6238.1|6232.1|6226.8|6220.8|6247.8|6241.8|6223.1|6217.1|80
1688733600000|2023-07-07 12:40:00|6226.9|6220.9|6221.4|6215.4|6227.3|6221.3|6196.8|6190.8|73
1688736600000|2023-07-07 13:30:00|6226.2|6211.2|6278.9|6272.9|6284|6278|6206|6200|414
1688736900000|2023-07-07 13:35:00|6279.1|6273.1|6273.9|6267.9|6282.1|6276.1|6244.6|6238.6|154
1688737200000|2023-07-07 13:40:00|6273.6|6267.6|6211.8|6205.8|6283.1|6277.1|6204.1|6198.1|616
1688737500000|2023-07-07 13:45:00|6212.6|6206.6|6259.4|6253.4|6260.6|6254.6|6212.6|6206.6|217
1688737800000|2023-07-07 13:50:00|6259.6|6253.6|6228.5|6222.5|6266.6|6260.6|6214.5|6208.5|181
1688738100000|2023-07-07 13:55:00|6229|6223|6258|6252|6267.7|6261.7|6228.2|6222.2|78
1688738400000|2023-07-07 14:00:00|6258.5|6252.5|6269.2|6263.2|6269.7|6263.7|6252.2|6246.2|136
1688738700000|2023-07-07 14:05:00|6267.2|6261.2|6253.5|6247.5|6269.9|6263.9|6243|6237|99
1688739000000|2023-07-07 14:10:00|6253.8|6247.8|6248.3|6242.3|6258.2|6252.2|6245.7|6239.7|112
1688739300000|2023-07-07 14:15:00|6247.6|6241.6|6220|6214|6251.8|6245.8|6217.5|6211.5|117
1688739600000|2023-07-07 14:20:00|6219.9|6213.9|6220.6|6214.6|6222.2|6216.2|6203.1|6197.1|185
1688739900000|2023-07-07 14:25:00|6217.1|6211.1|6224.5|6218.5|6226|6220|6206.7|6200.7|144
1688740200000|2023-07-07 14:30:00|6225.4|6219.4|6236|6230|6239.5|6233.5|6213.7|6207.7|187
1688740500000|2023-07-07 14:35:00|6235.3|6229.3|6247.5|6241.5|6253.8|6247.8|6232.5|6226.5|150
1688740800000|2023-07-07 14:40:00|6247.3|6241.3|6253.5|6247.5|6255.1|6249.1|6246.3|6240.3|132
1688741100000|2023-07-07 14:45:00|6253.8|6247.8|6234.8|6228.8|6254|6248|6230.9|6224.9|93
1688741400000|2023-07-07 14:50:00|6233.6|6227.6|6230.9|6224.9|6234.4|6228.4|6213.8|6207.8|104
1688741700000|2023-07-07 14:55:00|6231.3|6225.3|6225.6|6219.6|6241.1|6235.1|6225.6|6219.6|153
1688742000000|2023-07-07 15:00:00|6224.6|6218.6|6225.4|6219.4|6240.9|6234.9|6219.8|6213.8|99
1688742300000|2023-07-07 15:05:00|6225.7|6219.7|6224.7|6218.7|6236.4|6230.4|6222.4|6216.4|46
1688742600000|2023-07-07 15:10:00|6224.4|6218.4|6203.2|6197.2|6228.9|6222.9|6198.9|6192.9|153
1688742900000|2023-07-07 15:15:00|6203|6197|6199.1|6193.1|6205.5|6199.5|6188.8|6182.8|192
1688743200000|2023-07-07 15:20:00|6198.8|6192.8|6193.9|6187.9|6200.6|6194.6|6188.6|6182.6|86
1688743500000|2023-07-07 15:25:00|6193.4|6187.4|6181.8|6175.8|6193.7|6187.7|6179.8|6173.8|119
1688743800000|2023-07-07 15:30:00|6181.5|6175.5|6190.7|6184.7|6201.2|6195.2|6181.5|6175.5|97
1688744100000|2023-07-07 15:35:00|6192.7|6186.7|6209.7|6203.7|6212.5|6206.5|6190.7|6184.7|136
1688744400000|2023-07-07 15:40:00|6209.2|6203.2|6200.9|6194.9|6212.7|6206.7|6197.7|6191.7|267
1688744700000|2023-07-07 15:45:00|6200.7|6194.7|6194.9|6188.9|6202.2|6196.2|6184.1|6178.1|161
1688745000000|2023-07-07 15:50:00|6193.9|6187.9|6221.2|6215.2|6221.4|6215.4|6190.5|6184.5|450
1688745300000|2023-07-07 15:55:00|6221.7|6215.7|6217.9|6211.9|6232.2|6226.2|6214|6208|694
1688745600000|2023-07-07 16:00:00|6217.4|6211.4|6216|6210|6225.9|6219.9|6214.3|6208.3|106
1688745900000|2023-07-07 16:05:00|6215.8|6209.8|6225.6|6219.6|6231.2|6225.2|6205.2|6199.2|196
1688746200000|2023-07-07 16:10:00|6224.2|6218.2|6218.1|6212.1|6225.8|6219.8|6213.5|6207.5|88
1688746500000|2023-07-07 16:15:00|6219.3|6213.3|6216.1|6210.1|6226.6|6220.6|6210.4|6204.4|93
1688746800000|2023-07-07 16:20:00|6215.6|6209.6|6217.9|6211.9|6224.2|6218.2|6212.9|6206.9|59
1688747100000|2023-07-07 16:25:00|6217.2|6211.2|6228.3|6222.3|6228.7|6222.7|6211.7|6205.7|152
1688747400000|2023-07-07 16:30:00|6229.3|6223.3|6195.8|6189.8|6231.7|6225.7|6195.8|6189.8|172
1688747700000|2023-07-07 16:35:00|6196|6190|6203.9|6197.9|6204.3|6198.3|6185.8|6179.8|119
1688748000000|2023-07-07 16:40:00|6203.6|6197.6|6217.7|6211.7|6219.9|6213.9|6200.3|6194.3|280
1688748300000|2023-07-07 16:45:00|6217.4|6211.4|6208.2|6202.2|6217.7|6211.7|6206.1|6200.1|344
1688748600000|2023-07-07 16:50:00|6208.4|6202.4|6200.7|6194.7|6209.7|6203.7|6194|6188|92
1688748900000|2023-07-07 16:55:00|6200|6194|6201|6195|6204.5|6198.5|6191.5|6185.5|129
1688749200000|2023-07-07 17:00:00|6200.8|6194.8|6195.8|6189.8|6204.8|6198.8|6193|6187|145
1688749500000|2023-07-07 17:05:00|6196.3|6190.3|6206|6200|6208|6202|6192.8|6186.8|160
1688749800000|2023-07-07 17:10:00|6205.5|6199.5|6191.4|6185.4|6207.5|6201.5|6191.4|6185.4|87
1688750100000|2023-07-07 17:15:00|6191.3|6185.3|6196.8|6190.8|6201|6195|6190.8|6184.8|75
1688750400000|2023-07-07 17:20:00|6196.9|6190.9|6201.7|6195.7|6203.7|6197.7|6195.7|6189.7|20
1688750700000|2023-07-07 17:25:00|6201.2|6195.2|6190.7|6184.7|6201.2|6195.2|6183.1|6177.1|72
1688751000000|2023-07-07 17:30:00|6191.2|6185.2|6186.5|6180.5|6192.7|6186.7|6184|6178|86
1688751300000|2023-07-07 17:35:00|6186.4|6180.4|6200.2|6194.2|6202.3|6196.3|6184.2|6178.2|112
1688751600000|2023-07-07 17:40:00|6200.8|6194.8|6184.6|6178.6|6202.7|6196.7|6184.1|6178.1|354
1688751900000|2023-07-07 17:45:00|6184.1|6178.1|6186.2|6180.2|6188.3|6182.3|6181.4|6175.4|135
1688752200000|2023-07-07 17:50:00|6186|6180|6192|6186|6194.9|6188.9|6185.5|6179.5|108
1688752500000|2023-07-07 17:55:00|6192.3|6186.3|6186.6|6180.6|6196.3|6190.3|6180.6|6174.6|82
1688752800000|2023-07-07 18:00:00|6186.1|6180.1|6176.3|6170.3|6186.4|6180.4|6176.3|6170.3|165
1688753100000|2023-07-07 18:05:00|6176|6170|6169.8|6163.8|6176.3|6170.3|6164.7|6158.7|210
1688753400000|2023-07-07 18:10:00|6169.5|6163.5|6182.4|6176.4|6185.5|6179.5|6161.1|6155.1|588
1688753700000|2023-07-07 18:15:00|6182.7|6176.7|6207.4|6201.4|6210.7|6204.7|6178.9|6172.9|292
1688947200000|2023-07-10 00:00:00|6192.5|6177.5|6179.2|6173.2|6193.8|6185.6|6168.9|6162.9|100
1688947500000|2023-07-10 00:05:00|6179.7|6173.7|6181.7|6175.7|6187.3|6181.3|6178|6172|105
1688947800000|2023-07-10 00:10:00|6182.2|6176.2|6198.8|6192.8|6199.6|6193.6|6181.9|6175.9|17
1688948100000|2023-07-10 00:15:00|6197.3|6191.3|6196.1|6190.1|6201.1|6195.1|6191.6|6185.6|22
1688948400000|2023-07-10 00:20:00|6197.6|6191.6|6202.1|6196.1|6202.4|6196.4|6193.6|6187.6|17
1688948700000|2023-07-10 00:25:00|6202.4|6196.4|6206.9|6200.9|6213.2|6207.2|6202.1|6196.1|7
1688949000000|2023-07-10 00:30:00|6206.6|6200.6|6204.5|6198.5|6210|6204|6202.1|6196.1|3
1688949300000|2023-07-10 00:35:00|6204|6198|6203.5|6197.5|6204.5|6198.5|6198.7|6192.7|11
1688949600000|2023-07-10 00:40:00|6203.7|6197.7|6213.9|6207.9|6214.4|6208.4|6203.7|6197.7|5
1688949900000|2023-07-10 00:45:00|6213.7|6207.7|6204.9|6198.9|6214.9|6208.9|6203|6197|15
1688950200000|2023-07-10 00:50:00|6205.4|6199.4|6209.9|6203.9|6210.4|6204.4|6203.7|6197.7|6
1688950500000|2023-07-10 00:55:00|6209.6|6203.6|6207.2|6201.2|6211.6|6205.6|6206.9|6200.9|4
1688950800000|2023-07-10 01:00:00|6209.6|6203.6|6217.7|6211.7|6220.7|6214.7|6208.2|6202.2|11
1688951100000|2023-07-10 01:05:00|6218.2|6212.2|6224.5|6218.5|6225.7|6219.7|6217.7|6211.7|11
1688951400000|2023-07-10 01:10:00|6224|6218|6219|6213|6225.5|6219.5|6218.2|6212.2|3
1688951700000|2023-07-10 01:15:00|6219.2|6213.2|6217.4|6211.4|6224.5|6218.5|6217.4|6211.4|0
1688952000000|2023-07-10 01:20:00|6217.7|6211.7|6225|6219|6226.3|6220.3|6213.2|6207.2|8
1688952300000|2023-07-10 01:25:00|6225.3|6219.3|6219.7|6213.7|6226.2|6220.2|6219.5|6213.5|0
1688952600000|2023-07-10 01:30:00|6219.4|6213.4|6221.8|6215.8|6223.5|6217.5|6216.7|6210|1
1688952900000|2023-07-10 01:35:00|6222.5|6216.5|6216.8|6210.8|6222.5|6216.5|6215.3|6209.3|2
1688953200000|2023-07-10 01:40:00|6217.1|6211.1|6218|6212|6220.2|6212|6215.8|6209|0
1688953500000|2023-07-10 01:45:00|6220.2|6210.2|6225.4|6215.4|6225.4|6216.4|6217.5|6210|0
1688953800000|2023-07-10 01:50:00|6225.2|6215.2|6221.2|6211.2|6225.2|6216.9|6216.5|6209.7|1
1688954100000|2023-07-10 01:55:00|6221|6211|6217.7|6211.7|6222.4|6215.6|6217.2|6210.2|0
1688954400000|2023-07-10 02:00:00|6217.2|6211.2|6206.3|6200.3|6217.2|6211.2|6205.3|6199.3|1
1688954700000|2023-07-10 02:05:00|6206.1|6200.1|6202.9|6196.9|6209.1|6202.1|6202.6|6196.6|7
1688955000000|2023-07-10 02:10:00|6202.6|6196.6|6198.7|6192.7|6202.6|6196.6|6197.4|6191.4|19
1688955300000|2023-07-10 02:15:00|6198.9|6192.9|6193.8|6187.8|6199.9|6193.9|6192.9|6186.9|2
1688955600000|2023-07-10 02:20:00|6193.6|6187.6|6198.3|6192.3|6200.3|6194.3|6193.6|6187.6|1
1688955900000|2023-07-10 02:25:00|6198.1|6192.1|6197.3|6191.3|6198.8|6192.8|6197.1|6188.6|0
1688956200000|2023-07-10 02:30:00|6196|6190|6193.3|6187.3|6196|6190|6189.5|6183.5|1
1688956500000|2023-07-10 02:35:00|6193.8|6187.8|6197.2|6191.2|6197.2|6191.2|6192.8|6185.5|0
1688956800000|2023-07-10 02:40:00|6197|6191|6209.9|6199.9|6210.7|6203.7|6196.2|6188.7|5
1688957100000|2023-07-10 02:45:00|6209.7|6199.7|6203.2|6197.2|6209.7|6202.6|6201.8|6195.3|9
1688957400000|2023-07-10 02:50:00|6203|6197|6202.4|6196.4|6208.5|6201.5|6202.4|6196.4|0
1688957700000|2023-07-10 02:55:00|6201.7|6195.7|6207.4|6201.4|6207.8|6201.4|6201.7|6195.2|2
1688958000000|2023-07-10 03:00:00|6207.1|6201.1|6209.6|6203.6|6212.3|6206.3|6204.4|6198.4|4
1688958300000|2023-07-10 03:05:00|6209.3|6203.3|6209.3|6203.3|6210.6|6204.6|6202.6|6195.8|1
1688958600000|2023-07-10 03:10:00|6210|6204|6211.3|6205.3|6213.1|6207.1|6209.8|6203.8|0
1688958900000|2023-07-10 03:15:00|6210.1|6204.1|6203.5|6197.5|6210.5|6204.5|6203.5|6197.5|6
1688959200000|2023-07-10 03:20:00|6203.9|6197.9|6204.4|6198.4|6207.7|6201.7|6203.9|6197.9|2
1688959500000|2023-07-10 03:25:00|6204.1|6198.1|6210.6|6204.6|6210.6|6204.6|6203.8|6197.8|2
1688959800000|2023-07-10 03:30:00|6210.1|6204.1|6210.1|6204.1|6210.6|6204.6|6209.4|6203.4|1
1688960100000|2023-07-10 03:35:00|6211.1|6205.1|6206.1|6200.1|6211.1|6205.1|6205.8|6199.8|0
1688960400000|2023-07-10 03:40:00|6205.8|6199.8|6206.3|6200.3|6207.1|6201.1|6205.8|6199.8|0
1688960700000|2023-07-10 03:45:00|6207|6201|6208|6202|6208.5|6202.5|6207|6201|0
1688961000000|2023-07-10 03:50:00|6206.5|6200.5|6210.3|6204.3|6210.3|6204.3|6206.1|6200.1|4
1688961300000|2023-07-10 03:55:00|6210.6|6204.6|6208.5|6202.5|6210.6|6204.6|6208.2|6202.2|0
1688961600000|2023-07-10 04:00:00|6208.2|6202.2|6210.2|6204.2|6211.4|6205.4|6208.2|6202.2|1
1688961900000|2023-07-10 04:05:00|6209.5|6203.5|6210.2|6204.2|6210.2|6204.2|6209|6203|1
1688962200000|2023-07-10 04:10:00|6210.5|6204.5|6210.7|6204.7|6210.7|6204.7|6210.5|6204.5|0
1688962500000|2023-07-10 04:15:00|6212.2|6206.2|6214.1|6208.1|6214.3|6208.3|6212.2|6206.2|5
1688962800000|2023-07-10 04:20:00|6214.3|6208.3|6214.8|6208.8|6214.9|6208.9|6212.1|6206.1|4
1688963100000|2023-07-10 04:25:00|6215.6|6209.6|6212.6|6206.6|6215.6|6209.6|6212.1|6206.1|0
1688963400000|2023-07-10 04:30:00|6212.8|6206.8|6217.3|6211.3|6217.8|6211.8|6212.8|6206.8|4
1688963700000|2023-07-10 04:35:00|6217.8|6211.8|6217.5|6211.5|6223.3|6217.3|6216.8|6210.8|3
1688964000000|2023-07-10 04:40:00|6217.2|6211.2|6221.5|6215.5|6221.5|6215.5|6217|6211|11
1688964300000|2023-07-10 04:45:00|6223.7|6217.7|6225.2|6219.2|6226.2|6220.2|6221.5|6215.5|11
1688964600000|2023-07-10 04:50:00|6224.5|6218.5|6225.2|6219.2|6225.2|6219.2|6224.2|6218.2|0
1688964900000|2023-07-10 04:55:00|6225.4|6219.4|6224.1|6218.1|6225.7|6219.7|6223.2|6217.2|0
1688965200000|2023-07-10 05:00:00|6223.6|6217.6|6225.4|6219.4|6225.9|6219.9|6223.1|6217.1|9
1688965500000|2023-07-10 05:05:00|6225.6|6219.6|6224.4|6218.4|6225.9|6219.9|6223.9|6217.9|1
1688965800000|2023-07-10 05:10:00|6224.1|6218.1|6222.3|6216.3|6224.4|6218.4|6220.9|6214.9|3
1688966100000|2023-07-10 05:15:00|6223.3|6217.3|6218.3|6212.3|6223.3|6217.3|6217.8|6211.8|4
1688966400000|2023-07-10 05:20:00|6218.8|6212.8|6218|6212|6219.3|6213.3|6217.1|6211.1|0
1688966700000|2023-07-10 05:25:00|6218.3|6212.3|6218.3|6212.3|6220.8|6214.8|6217|6211|0
1688967000000|2023-07-10 05:30:00|6217.3|6211.3|6224.5|6218.5|6226|6220|6217.3|6211.3|5
1688967300000|2023-07-10 05:35:00|6224.4|6218.4|6224.9|6218.9|6225.4|6219.4|6218.4|6212.4|3
1688967600000|2023-07-10 05:40:00|6224.6|6218.6|6224.9|6218.9|6225.4|6219.4|6218.2|6212.2|1
1688967900000|2023-07-10 05:45:00|6225.2|6219.2|6223.2|6217.2|6225.9|6219.9|6220.7|6214.7|0
1688968200000|2023-07-10 05:50:00|6223.4|6217.4|6224.1|6218.1|6225.4|6219.4|6222.1|6216.1|1
1688968500000|2023-07-10 05:55:00|6223.8|6217.8|6213.6|6207.6|6224.1|6218.1|6213.1|6207.1|0
1688968800000|2023-07-10 06:00:00|6213.8|6207.8|6216.8|6210.8|6218.8|6212.8|6213.8|6207.8|1
1688969100000|2023-07-10 06:05:00|6216.3|6210.3|6218.3|6212.3|6219.8|6213.8|6215.3|6209.3|0
1688969400000|2023-07-10 06:10:00|6218.8|6212.8|6217.7|6211.7|6218.8|6212.8|6216.2|6210.2|0
1688969700000|2023-07-10 06:15:00|6218|6212|6217.7|6211.7|6220.7|6214.7|6217.2|6211.2|0
1688970000000|2023-07-10 06:20:00|6217.2|6211.2|6215.7|6209.7|6217.7|6211.7|6213|6207|2
1688970300000|2023-07-10 06:25:00|6215.2|6209.2|6225.2|6219.2|6225.2|6219.2|6213.5|6207.5|5
1688970600000|2023-07-10 06:30:00|6225.7|6219.7|6224.9|6218.9|6225.7|6219.7|6216.9|6210.9|6
1688970900000|2023-07-10 06:35:00|6224.4|6218.4|6222.4|6216.4|6225.6|6219.6|6222.4|6216.4|2
1688971200000|2023-07-10 06:40:00|6222.1|6216.1|6215.6|6209.6|6222.4|6216.4|6215.6|6209.6|1
1688971500000|2023-07-10 06:45:00|6216.1|6210.1|6233.4|6227.4|6233.9|6227.9|6216.1|6210.1|8
1688971800000|2023-07-10 06:50:00|6233.9|6227.9|6235.7|6229.7|6236.2|6230.2|6230.8|6224.8|7
1688972100000|2023-07-10 06:55:00|6236.2|6230.2|6227.9|6221.9|6237.9|6231.9|6227.6|6221.6|1
1688972400000|2023-07-10 07:00:00|6227.7|6221.7|6231.6|6225.6|6235.2|6229.2|6227.4|6221.4|1
1688972700000|2023-07-10 07:05:00|6231.9|6225.9|6233.1|6227.1|6235.9|6229.9|6231.6|6225.6|0
1688973000000|2023-07-10 07:10:00|6233.4|6227.4|6233.8|6227.8|6234.6|6228.6|6231.3|6225.3|14
1688973300000|2023-07-10 07:15:00|6233.3|6227.3|6233|6227|6237.1|6231.1|6232|6226|7
1688973600000|2023-07-10 07:20:00|6232.5|6226.5|6236.9|6230.9|6238.1|6232.1|6231.5|6225.5|31
1688973900000|2023-07-10 07:25:00|6237.1|6231.1|6239.2|6233.2|6240|6234|6235.6|6229.6|206
1688974200000|2023-07-10 07:30:00|6238.8|6232.8|6248.2|6242.2|6248.2|6242.2|6237.2|6231.2|39
1688974500000|2023-07-10 07:35:00|6247.9|6241.9|6247.8|6241.8|6248.4|6242.4|6240.9|6234.9|20
1688974800000|2023-07-10 07:40:00|6248.3|6242.3|6257.3|6251.3|6264.3|6258.3|6248.3|6242.3|39
1688975100000|2023-07-10 07:45:00|6257.1|6251.1|6262|6256|6265.3|6259.3|6256.5|6250.5|12
1688975400000|2023-07-10 07:50:00|6262.3|6256.3|6265.1|6259.1|6265.8|6259.8|6262|6256|4
1688975700000|2023-07-10 07:55:00|6264.8|6258.8|6272|6266|6274.7|6268.7|6264.5|6258.5|13
1688976000000|2023-07-10 08:00:00|6272.4|6266.4|6272.9|6266.9|6276.5|6270.5|6271.7|6265.7|3
1688976300000|2023-07-10 08:05:00|6272.6|6266.6|6270.8|6264.8|6275.4|6269.4|6270.8|6264.8|5
1688976600000|2023-07-10 08:10:00|6271.1|6265.1|6276.4|6270.4|6277.4|6271.4|6271.1|6265.1|15
1688976900000|2023-07-10 08:15:00|6276.8|6270.8|6281.1|6275.1|6281.6|6275.6|6276.6|6270.6|2
1688977200000|2023-07-10 08:20:00|6281.7|6275.7|6301.7|6295.7|6302.8|6296.8|6281.7|6275.7|31
1688977500000|2023-07-10 08:25:00|6301.1|6295.1|6302.4|6296.4|6304.1|6298.1|6299.7|6293.7|13
1688977800000|2023-07-10 08:30:00|6301.4|6295.4|6299.6|6293.6|6301.4|6295.4|6299.1|6293.1|5
1688978100000|2023-07-10 08:35:00|6299.3|6293.3|6298.9|6292.9|6299.6|6293.6|6298|6292|15
1688978400000|2023-07-10 08:40:00|6299.4|6293.4|6304.1|6298.1|6304.9|6298.9|6299.4|6293.4|28
1688978700000|2023-07-10 08:45:00|6303.9|6297.9|6300.9|6294.9|6304.1|6298.1|6300.4|6294.4|11
1688979000000|2023-07-10 08:50:00|6300.6|6294.6|6307.4|6301.4|6308.9|6302.9|6298.6|6292.6|77
1688979300000|2023-07-10 08:55:00|6306.9|6300.9|6306.6|6300.6|6308.2|6302.2|6305.7|6299.7|11
1688979600000|2023-07-10 09:00:00|6306.9|6300.9|6319.6|6313.6|6319.6|6313.6|6305.9|6299.9|34
1688979900000|2023-07-10 09:05:00|6319.9|6313.9|6314|6308|6320.8|6314.8|6308.8|6302.8|24
1688980200000|2023-07-10 09:10:00|6313.5|6307.5|6316.7|6310.7|6321.8|6315.8|6312.3|6306.3|78
1688980500000|2023-07-10 09:15:00|6316.4|6310.4|6321.7|6315.7|6324.5|6318.5|6315.1|6309.1|31
1688980800000|2023-07-10 09:20:00|6322.3|6316.3|6323.2|6317.2|6325.2|6319.2|6316.8|6310.8|2
1688981100000|2023-07-10 09:25:00|6323.4|6317.4|6320.6|6314.6|6324.9|6318.9|6318.9|6312.9|17
1688981400000|2023-07-10 09:30:00|6319.6|6313.6|6337|6331|6337|6331|6318.6|6312.6|71
1688981700000|2023-07-10 09:35:00|6336.7|6330.7|6331.6|6325.6|6344.6|6338.6|6328.2|6322.2|88
1688982000000|2023-07-10 09:40:00|6331.3|6325.3|6335.5|6329.5|6339.6|6333.6|6329.9|6323.9|13
1688982300000|2023-07-10 09:45:00|6335.8|6329.8|6337.5|6331.5|6339.3|6333.3|6335.6|6329.6|1
1688982600000|2023-07-10 09:50:00|6338|6332|6341.2|6335.2|6342.7|6336.7|6336|6330|24
1688982900000|2023-07-10 09:55:00|6340.9|6334.9|6343.4|6337.4|6343.4|6337.4|6336.9|6330.9|10
1688983200000|2023-07-10 10:00:00|6343.1|6337.1|6338.8|6332.8|6349.3|6343.3|6337.3|6331.3|179
1688983500000|2023-07-10 10:05:00|6339.5|6333.5|6338.2|6332.2|6340|6334|6337|6331|23
1688983800000|2023-07-10 10:10:00|6337.9|6331.9|6331.1|6325.1|6337.9|6331.9|6328.2|6322.2|42
1688984100000|2023-07-10 10:15:00|6330.9|6324.9|6322.1|6316.1|6331.9|6325.9|6319.4|6313.4|23
1688984400000|2023-07-10 10:20:00|6323.4|6317.4|6331.1|6325.1|6331.9|6325.9|6322.9|6316.9|5
1688984700000|2023-07-10 10:25:00|6330.9|6324.9|6329.6|6323.6|6332.5|6326.5|6326.6|6320.6|11
1688985000000|2023-07-10 10:30:00|6329.3|6323.3|6330.8|6324.8|6332.1|6326.1|6327.8|6321.8|18
1688985300000|2023-07-10 10:35:00|6330.5|6324.5|6326.5|6320.5|6332|6326|6325.7|6319.7|22
1688985600000|2023-07-10 10:40:00|6326|6320|6331.8|6325.8|6332|6326|6322.8|6316.8|15
1688985900000|2023-07-10 10:45:00|6332|6326|6330.9|6324.9|6332|6326|6329.7|6323.7|7
1688986200000|2023-07-10 10:50:00|6331.2|6325.2|6328.2|6322.2|6331.4|6325.4|6325.7|6319.7|11
1688986500000|2023-07-10 10:55:00|6328.1|6322.1|6328.1|6322.1|6328.8|6322.8|6325.8|6319.8|70
1688986800000|2023-07-10 11:00:00|6328.6|6322.6|6323|6317|6335.8|6329.8|6323|6317|27
1688987100000|2023-07-10 11:05:00|6323.3|6317.3|6322|6316|6325.5|6319.5|6321.3|6315.3|17
1688987400000|2023-07-10 11:10:00|6322.3|6316.3|6326.8|6320.8|6326.8|6320.8|6320.8|6314.8|65
1688987700000|2023-07-10 11:15:00|6326.5|6320.5|6321.7|6315.7|6326.5|6320.5|6321.2|6315.2|7
1688988000000|2023-07-10 11:20:00|6321.2|6315.2|6323.7|6317.7|6327.3|6321.3|6321.2|6315.2|10
1688988300000|2023-07-10 11:25:00|6324.4|6318.4|6323.7|6317.7|6330.1|6324.1|6323.4|6317.4|61
1688988600000|2023-07-10 11:30:00|6323.4|6317.4|6318|6312|6324.4|6318.4|6313.9|6307.9|60
1688988900000|2023-07-10 11:35:00|6317.7|6311.7|6326.5|6320.5|6330|6324|6315.5|6309.5|5
1688989200000|2023-07-10 11:40:00|6325.7|6319.7|6332|6326|6333.2|6327.2|6325.7|6319.7|41
1688989500000|2023-07-10 11:45:00|6332.5|6326.5|6339.5|6333.5|6340.7|6334.7|6330.4|6324.4|50
1688989800000|2023-07-10 11:50:00|6339.2|6333.2|6334.2|6328.2|6339.9|6333.9|6331.9|6325.9|16
1688990100000|2023-07-10 11:55:00|6334.7|6328.7|6329.7|6323.7|6338.4|6332.4|6329.7|6323.7|13
1688990400000|2023-07-10 12:00:00|6329|6323|6334.2|6328.2|6335.9|6329.9|6329|6323|20
1688990700000|2023-07-10 12:05:00|6334.4|6328.4|6329.7|6323.7|6335.4|6329.4|6326.3|6320.3|58
1688991000000|2023-07-10 12:10:00|6328.7|6322.7|6303.9|6297.9|6328.7|6322.7|6301.9|6295.9|87
1688991300000|2023-07-10 12:15:00|6302.6|6296.6|6316.7|6310.7|6317.2|6311.2|6300.4|6294.4|67
1688991600000|2023-07-10 12:20:00|6317.2|6311.2|6314.7|6308.7|6324.7|6318.7|6312.7|6306.7|109
1688991900000|2023-07-10 12:25:00|6314.9|6308.9|6310.6|6304.6|6322.7|6316.7|6308.9|6302.9|33
1688992200000|2023-07-10 12:30:00|6310.1|6304.1|6305.1|6299.1|6310.3|6304.3|6304.6|6298.6|1
1688992500000|2023-07-10 12:35:00|6306.1|6300.1|6304.6|6298.6|6310.4|6304.4|6302.1|6296.1|17
1688992800000|2023-07-10 12:40:00|6305.6|6299.6|6303.3|6297.3|6308.1|6302.1|6300.1|6294.1|14
1688995800000|2023-07-10 13:30:00|6298|6288|6328.5|6322.5|6328.5|6322.5|6290.7|6284.7|921
1688996100000|2023-07-10 13:35:00|6328.3|6322.3|6326.8|6320.8|6341.6|6335.6|6314.9|6308.9|405
1688996400000|2023-07-10 13:40:00|6328.1|6322.1|6328.2|6322.2|6341.3|6335.3|6319.3|6313.3|210
1688996700000|2023-07-10 13:45:00|6327.5|6321.5|6322|6316|6335.9|6329.9|6319|6313|117
1688997000000|2023-07-10 13:50:00|6321.5|6315.5|6323.4|6317.4|6325.4|6319.4|6312.6|6306.6|202
1688997300000|2023-07-10 13:55:00|6323.7|6317.7|6332.9|6326.9|6340.6|6334.6|6322.5|6316.5|190
1688997600000|2023-07-10 14:00:00|6333.1|6327.1|6381.8|6375.8|6381.8|6375.8|6332.9|6326.9|308
1688997900000|2023-07-10 14:05:00|6382.6|6376.6|6382.5|6376.5|6394.1|6388.1|6372.5|6366.5|340
1688998200000|2023-07-10 14:10:00|6382.8|6376.8|6393.4|6387.4|6403.3|6397.3|6377.5|6371.5|386
1688998500000|2023-07-10 14:15:00|6392.9|6386.9|6402.4|6396.4|6416.9|6410.9|6392.9|6386.9|733
1688998800000|2023-07-10 14:20:00|6402.6|6396.6|6386|6380|6402.6|6396.6|6379.7|6373.7|132
1688999100000|2023-07-10 14:25:00|6386.2|6380.2|6391.9|6385.9|6396.2|6390.2|6380.5|6374.5|157
1688999400000|2023-07-10 14:30:00|6391.7|6385.7|6412.4|6406.4|6428.2|6422.2|6388.9|6382.9|542
1688999700000|2023-07-10 14:35:00|6413|6407|6407.9|6401.9|6420.2|6414.2|6391.8|6385.8|274
1689000000000|2023-07-10 14:40:00|6408.7|6402.7|6405.6|6399.6|6416.3|6410.3|6401.4|6395.4|89
1689000300000|2023-07-10 14:45:00|6405.3|6399.3|6414.4|6408.4|6417.2|6411.2|6405.3|6399.3|128
1689000600000|2023-07-10 14:50:00|6413.7|6407.7|6423.1|6417.1|6425.2|6419.2|6409.9|6403.9|373
1689000900000|2023-07-10 14:55:00|6423.3|6417.3|6426|6420|6426.3|6420.3|6414.3|6408.3|82
1689001200000|2023-07-10 15:00:00|6425.8|6419.8|6442.4|6436.4|6451.6|6445.6|6420.2|6414.2|240
1689001500000|2023-07-10 15:05:00|6443.2|6437.2|6435.9|6429.9|6447.5|6441.5|6425.8|6419.8|208
1689001800000|2023-07-10 15:10:00|6435.6|6429.6|6444|6438|6448.9|6442.9|6431.9|6425.9|106
1689002100000|2023-07-10 15:15:00|6444.5|6438.5|6456|6450|6457.2|6451.2|6441.2|6435.2|161
1689002400000|2023-07-10 15:20:00|6455.7|6449.7|6446.4|6440.4|6457.7|6451.7|6441.2|6435.2|83
1689002700000|2023-07-10 15:25:00|6447.3|6441.3|6448.1|6442.1|6452.1|6446.1|6440.7|6434.7|89
1689003000000|2023-07-10 15:30:00|6448.4|6442.4|6483.8|6477.8|6492.6|6486.6|6447.6|6441.6|634
1689003300000|2023-07-10 15:35:00|6484.8|6478.8|6497.8|6491.8|6500.1|6494.1|6478.1|6472.1|189
1689003600000|2023-07-10 15:40:00|6497.6|6491.6|6504.2|6498.2|6520.7|6514.7|6496.8|6490.8|221
1689003900000|2023-07-10 15:45:00|6504.7|6498.7|6491.4|6485.4|6516.5|6510.5|6486.2|6480.2|182
1689004200000|2023-07-10 15:50:00|6492.7|6486.7|6473.1|6467.1|6502.2|6496.2|6470.2|6464.2|592
1689004500000|2023-07-10 15:55:00|6473.6|6467.6|6487.2|6481.2|6494|6488|6472.6|6466.6|187
1689004800000|2023-07-10 16:00:00|6488.2|6482.2|6504.2|6498.2|6511.7|6505.7|6487.7|6481.7|155
1689005100000|2023-07-10 16:05:00|6504.7|6498.7|6510.2|6504.2|6514.3|6508.3|6500.7|6494.7|268
1689005400000|2023-07-10 16:10:00|6509.5|6503.5|6478.5|6472.5|6509.5|6503.5|6475.2|6469.2|265
1689005700000|2023-07-10 16:15:00|6478.7|6472.7|6475.5|6469.5|6489.4|6483.4|6464.8|6458.8|340
1689006000000|2023-07-10 16:20:00|6475.2|6469.2|6467.5|6461.5|6477.5|6471.5|6454.6|6448.6|492
1689006300000|2023-07-10 16:25:00|6467.8|6461.8|6466.6|6460.6|6477.7|6471.7|6462.2|6456.2|285
1689006600000|2023-07-10 16:30:00|6466.8|6460.8|6461.1|6455.1|6470.8|6464.8|6460|6454|153
1689006900000|2023-07-10 16:35:00|6461.3|6455.3|6453.3|6447.3|6462.8|6456.8|6442.1|6436.1|126
1689007200000|2023-07-10 16:40:00|6453.6|6447.6|6453.2|6447.2|6464.2|6458.2|6448.4|6442.4|110
1689007500000|2023-07-10 16:45:00|6452.2|6446.2|6435.9|6429.9|6453|6447|6435.9|6429.9|127
1689007800000|2023-07-10 16:50:00|6436.4|6430.4|6433.2|6427.2|6447.7|6441.7|6430.1|6424.1|509
1689008100000|2023-07-10 16:55:00|6434.9|6428.9|6423.3|6417.3|6435.4|6429.4|6423.3|6417.3|159
1689008400000|2023-07-10 17:00:00|6423|6417|6425.5|6419.5|6434.9|6428.9|6417.3|6411.3|109
1689008700000|2023-07-10 17:05:00|6425.3|6419.3|6440.3|6434.3|6441.1|6435.1|6423|6417|171
1689009000000|2023-07-10 17:10:00|6440.6|6434.6|6448.7|6442.7|6453|6447|6435.2|6429.2|186
1689009300000|2023-07-10 17:15:00|6448.5|6442.5|6439.3|6433.3|6450.5|6444.5|6437.8|6431.8|163
1689009600000|2023-07-10 17:20:00|6438.9|6432.9|6420.5|6414.5|6439.1|6433.1|6418.1|6412.1|423
1689009900000|2023-07-10 17:25:00|6420.7|6414.7|6423.4|6417.4|6428.7|6422.7|6417.7|6411.7|78
1689010200000|2023-07-10 17:30:00|6423.2|6417.2|6445|6439|6447.1|6441.1|6417.4|6411.4|339
1689010500000|2023-07-10 17:35:00|6445.3|6439.3|6444.5|6438.5|6450.6|6444.6|6434.5|6428.5|255
1689010800000|2023-07-10 17:40:00|6442.7|6436.7|6439.7|6433.7|6446.1|6440.1|6436.2|6430.2|118
1689011100000|2023-07-10 17:45:00|6439.3|6433.3|6420.5|6414.5|6439.3|6433.3|6418.9|6412.9|97
1689011400000|2023-07-10 17:50:00|6420|6414|6412.4|6406.4|6423.2|6417.2|6411.2|6405.2|145
1689011700000|2023-07-10 17:55:00|6412.7|6406.7|6431.4|6425.4|6433.1|6427.1|6409.5|6403.5|169
1689012000000|2023-07-10 18:00:00|6431.8|6425.8|6425|6419|6442.9|6436.9|6423.8|6417.8|160
1689012300000|2023-07-10 18:05:00|6424.8|6418.8|6427.8|6421.8|6430.1|6424.1|6423.1|6417.1|168
1689012600000|2023-07-10 18:10:00|6428.3|6422.3|6419.2|6413.2|6447.8|6441.8|6418.5|6412.5|1159
1689012900000|2023-07-10 18:15:00|6419.8|6413.8|6402.6|6396.6|6426.5|6420.5|6402.6|6396.6|286
1689033600000|2023-07-11 00:00:00|6408.6|6398.6|6415.5|6409.5|6428.3|6418.8|6402.5|6396.1|60
1689033900000|2023-07-11 00:05:00|6415|6409|6421.2|6415.2|6421.5|6415.5|6414.1|6408.1|156
1689034200000|2023-07-11 00:10:00|6421.5|6415.5|6423.5|6417.5|6424.8|6418.5|6415.6|6409.6|19
1689034500000|2023-07-11 00:15:00|6424.8|6414.8|6422.2|6416.2|6424.8|6418.8|6418.3|6412.3|8
1689034800000|2023-07-11 00:20:00|6421.9|6415.9|6428.5|6418.5|6429.1|6423.1|6420.6|6414.6|2
1689035100000|2023-07-11 00:25:00|6427.3|6421.3|6431.4|6425.4|6437|6428.2|6426.2|6418.1|10
1689035400000|2023-07-11 00:30:00|6430.9|6424.9|6422.7|6416.7|6432.9|6426.9|6421.2|6415.2|11
1689035700000|2023-07-11 00:35:00|6419|6413|6424.6|6418.6|6424.6|6418.6|6417.8|6411.8|75
1689036000000|2023-07-11 00:40:00|6425.1|6419.1|6431.3|6425.3|6432.8|6425.9|6425.1|6419.1|19
1689036300000|2023-07-11 00:45:00|6431|6425|6431.6|6425.6|6436.5|6430.5|6430|6422.5|4
1689036600000|2023-07-11 00:50:00|6431.1|6425.1|6430.5|6424.5|6434.3|6427.1|6429.5|6423.5|2
1689036900000|2023-07-11 00:55:00|6431.5|6425.5|6434.1|6428.1|6434.1|6428.1|6431.5|6425.5|26
1689037200000|2023-07-11 01:00:00|6433.6|6427.6|6435.3|6429.3|6438.6|6432.6|6433.4|6424.7|0
1689037500000|2023-07-11 01:05:00|6434.8|6428.8|6438.8|6432.8|6439.8|6433.8|6434.8|6428.1|0
1689037800000|2023-07-11 01:10:00|6438.6|6432.6|6440.3|6434.3|6441.8|6434.6|6437.5|6430.3|1
1689038100000|2023-07-11 01:15:00|6440.1|6434.1|6439.3|6433.3|6441.8|6435.8|6439.3|6431.6|0
1689038400000|2023-07-11 01:20:00|6439|6433|6422.7|6416.7|6440.8|6433.3|6421.3|6415.3|91
1689038700000|2023-07-11 01:25:00|6422.9|6416.9|6422.4|6416.4|6428.9|6422.7|6420.9|6414.9|22
1689039000000|2023-07-11 01:30:00|6421.9|6415.9|6418.2|6412.2|6422.9|6416.9|6418|6412|152
1689039300000|2023-07-11 01:35:00|6418.7|6412.7|6402.1|6396.1|6419.7|6413.7|6400.6|6394.6|63
1689039600000|2023-07-11 01:40:00|6402.4|6396.4|6417.6|6411.6|6417.6|6411.6|6402.4|6396.4|5
1689039900000|2023-07-11 01:45:00|6417.1|6411.1|6412.8|6406.8|6418.8|6412.8|6412.8|6406.8|12
1689040200000|2023-07-11 01:50:00|6413.1|6407.1|6411.8|6405.8|6413.6|6407.6|6408.1|6402.1|1
1689040500000|2023-07-11 01:55:00|6411.5|6405.5|6402|6396|6411.8|6405.8|6400.8|6394.8|5
1689040800000|2023-07-11 02:00:00|6402.3|6396.3|6395.7|6389.7|6402.5|6396.5|6395.5|6388.7|6
1689041100000|2023-07-11 02:05:00|6395.2|6389.2|6395.2|6389.2|6397.8|6391.8|6393|6387|0
1689041400000|2023-07-11 02:10:00|6394.7|6388.7|6398.7|6392.7|6400.2|6394.2|6394.5|6388.5|0
1689041700000|2023-07-11 02:15:00|6398.9|6392.9|6393.2|6387.2|6399.4|6393.4|6393.2|6387.2|0
1689042000000|2023-07-11 02:20:00|6388.9|6382.9|6392.5|6386.5|6392.8|6386.8|6383|6377|53
1689042300000|2023-07-11 02:25:00|6392.3|6386.3|6385.4|6379.4|6393.2|6387.2|6385.4|6379.4|15
1689042600000|2023-07-11 02:30:00|6384.9|6378.9|6393.2|6387.2|6396.4|6390.4|6384.1|6378.1|26
1689042900000|2023-07-11 02:35:00|6393.4|6387.4|6395.4|6389.4|6395.4|6389.4|6392.9|6386.9|13
1689043200000|2023-07-11 02:40:00|6395.6|6389.6|6403.4|6397.4|6404.4|6398.4|6395.4|6389.4|6
1689043500000|2023-07-11 02:45:00|6396.9|6390.9|6392.9|6386.9|6399.1|6391.4|6392.4|6386.4|7
1689043800000|2023-07-11 02:50:00|6392.6|6386.6|6401.9|6395.9|6401.9|6395.9|6385.1|6379.1|18
1689044100000|2023-07-11 02:55:00|6402.7|6396.7|6403.9|6397.9|6405.7|6399.7|6399.4|6393.4|14
1689044400000|2023-07-11 03:00:00|6404.1|6398.1|6397.6|6391.6|6404.9|6398.9|6394.4|6388.4|3
1689044700000|2023-07-11 03:05:00|6397.9|6391.9|6395.8|6389.8|6399.6|6393.6|6393.6|6387.6|1
1689045000000|2023-07-11 03:10:00|6395.6|6389.6|6397.9|6391.9|6399.4|6393.4|6394.1|6388.1|6
1689045300000|2023-07-11 03:15:00|6398.1|6392.1|6399.3|6393.3|6400.8|6394.8|6396.8|6390.8|1
1689045600000|2023-07-11 03:20:00|6401.1|6395.1|6398.1|6392.1|6402.3|6396.3|6396.6|6390.6|1
1689045900000|2023-07-11 03:25:00|6397.8|6391.8|6398.6|6392.6|6403.6|6395.1|6397.6|6390.6|0
1689046200000|2023-07-11 03:30:00|6400.6|6390.6|6396|6390|6400.6|6392.3|6395|6388.5|0
1689046500000|2023-07-11 03:35:00|6396.6|6390.6|6395.5|6389.5|6398.5|6391.4|6395.3|6388.5|1
1689046800000|2023-07-11 03:40:00|6395.3|6389.3|6398.3|6392.3|6398.3|6392.3|6394.8|6388.8|0
1689047100000|2023-07-11 03:45:00|6398.2|6392.2|6395.7|6389.7|6398.7|6392.7|6395.7|6388.5|0
1689047400000|2023-07-11 03:50:00|6395.9|6389.9|6394.7|6388.7|6395.9|6389.9|6394.7|6388.7|0
1689047700000|2023-07-11 03:55:00|6394.9|6388.9|6398|6392|6398.7|6392.7|6394.9|6388.9|2
1689048000000|2023-07-11 04:00:00|6398.2|6392.2|6390|6384|6398.2|6392.2|6389.7|6382.5|0
1689048300000|2023-07-11 04:05:00|6389.7|6383.7|6389.9|6383.9|6390.9|6384.9|6389.4|6383.4|0
1689048600000|2023-07-11 04:10:00|6389.4|6383.4|6388.4|6382.4|6389.4|6383.4|6387.9|6381.9|4
1689048900000|2023-07-11 04:15:00|6388.2|6382.2|6386.8|6380.8|6388.2|6382.2|6386.6|6380.6|9
1689049200000|2023-07-11 04:20:00|6387.1|6381.1|6386.8|6380.8|6387.8|6381.8|6385.5|6379.5|9
1689049500000|2023-07-11 04:25:00|6386.5|6380.5|6387|6381|6387.3|6381.3|6385.8|6379.8|8
1689049800000|2023-07-11 04:30:00|6386.7|6380.7|6390.1|6384.1|6394.7|6388.7|6386.7|6380.7|11
1689050100000|2023-07-11 04:35:00|6390.4|6384.4|6392.3|6386.3|6395.6|6389.6|6388.6|6382.6|2
1689050400000|2023-07-11 04:40:00|6392.8|6386.8|6392.3|6386.3|6394.6|6388.6|6392|6386|0
1689050700000|2023-07-11 04:45:00|6392.8|6386.8|6391.3|6385.3|6393.3|6387.3|6390|6384|0
1689051000000|2023-07-11 04:50:00|6391.5|6385.5|6390|6384|6391.5|6385.5|6388.5|6382.5|0
1689051300000|2023-07-11 04:55:00|6389.8|6383.8|6390.2|6384.2|6391.3|6385.3|6388.5|6382.5|0
1689051600000|2023-07-11 05:00:00|6390.5|6384.5|6391.2|6385.2|6392.7|6386.7|6389.2|6383.2|0
1689051900000|2023-07-11 05:05:00|6391.4|6385.4|6393.4|6387.4|6401.4|6395.4|6391.2|6384.2|3
1689052200000|2023-07-11 05:10:00|6394|6388|6395.9|6389.9|6396.6|6390.6|6391.2|6385.2|0
1689052500000|2023-07-11 05:15:00|6396.2|6390.2|6400.1|6394.1|6401.4|6395.4|6396.2|6390.2|2
1689052800000|2023-07-11 05:20:00|6398.1|6392.1|6405.1|6399.1|6405.6|6399.6|6397.9|6391.9|0
1689053100000|2023-07-11 05:25:00|6404.9|6398.9|6400.6|6394.6|6405.1|6399.1|6398.6|6392.6|0
1689053400000|2023-07-11 05:30:00|6402.6|6396.6|6405.3|6395.3|6406|6400|6400.6|6394.3|0
1689053700000|2023-07-11 05:35:00|6402.8|6396.8|6402|6396|6403.6|6397.6|6398.3|6392.3|0
1689054000000|2023-07-11 05:40:00|6402.3|6396.3|6396.3|6390.3|6403.5|6397.5|6393.8|6387.8|4
1689054300000|2023-07-11 05:45:00|6397.8|6391.8|6388.4|6382.4|6398.8|6392.8|6385.3|6379.3|0
1689054600000|2023-07-11 05:50:00|6389.2|6383.2|6386|6380|6391.2|6385.2|6385.7|6379.7|0
1689054900000|2023-07-11 05:55:00|6388|6382|6386.2|6380.2|6388|6382|6385.2|6379.2|1
1689055200000|2023-07-11 06:00:00|6385.9|6379.9|6380.4|6374.4|6390.2|6384.2|6379.7|6373.7|6
1689055500000|2023-07-11 06:05:00|6380.9|6374.9|6382.1|6376.1|6382.7|6376.7|6379.6|6373.6|2
1689055800000|2023-07-11 06:10:00|6381.9|6375.9|6384.4|6378.4|6385.4|6379.4|6381.9|6375.9|0
1689056100000|2023-07-11 06:15:00|6384.6|6378.6|6380.9|6374.9|6384.8|6378.8|6380.4|6374.4|1
1689056400000|2023-07-11 06:20:00|6381.1|6375.1|6384|6378|6384|6378|6376.8|6370.8|2
1689056700000|2023-07-11 06:25:00|6383.5|6377.5|6381.3|6375.3|6383.5|6377.5|6380.8|6374.8|0
1689057000000|2023-07-11 06:30:00|6381.5|6375.5|6382|6376|6383.5|6377.5|6381|6375|2
1689057300000|2023-07-11 06:35:00|6382.3|6376.3|6379|6373|6383.2|6377.2|6379|6373|5
1689057600000|2023-07-11 06:40:00|6379.3|6373.3|6379.7|6373.7|6383|6377|6379|6373|0
1689057900000|2023-07-11 06:45:00|6380|6374|6367.4|6361.4|6380.2|6374.2|6367.4|6361.4|19
1689058200000|2023-07-11 06:50:00|6366.9|6360.9|6369.9|6363.9|6372.1|6366.1|6365.4|6359.4|6
1689058500000|2023-07-11 06:55:00|6369.6|6363.6|6375.3|6369.3|6375.6|6369.6|6368.6|6362.6|2
1689058800000|2023-07-11 07:00:00|6374.6|6368.6|6379.3|6373.3|6379.5|6373.5|6374|6368|2
1689059100000|2023-07-11 07:05:00|6379.5|6373.5|6378.5|6372.5|6386|6380|6378.5|6372.5|7
1689059400000|2023-07-11 07:10:00|6378.3|6372.3|6372.7|6366.7|6379.3|6373.3|6367.7|6361.7|11
1689059700000|2023-07-11 07:15:00|6372.2|6366.2|6363.9|6357.9|6372.4|6366.4|6361.2|6355.2|20
1689060000000|2023-07-11 07:20:00|6364.4|6358.4|6359.4|6353.4|6366.4|6360.4|6356.7|6350.7|4
1689060300000|2023-07-11 07:25:00|6360.4|6354.4|6362.9|6356.9|6362.9|6356.9|6352.2|6346.2|1
1689060600000|2023-07-11 07:30:00|6363.2|6357.2|6351.8|6345.8|6364.7|6358.7|6351.8|6345.8|20
1689060900000|2023-07-11 07:35:00|6351.6|6345.6|6358.8|6352.8|6362.9|6356.9|6351.6|6345.6|68
1689061200000|2023-07-11 07:40:00|6358.6|6352.6|6348.1|6342.1|6358.6|6352.6|6348.1|6342.1|16
1689061500000|2023-07-11 07:45:00|6348.3|6342.3|6346.2|6340.2|6348.3|6342.3|6337.6|6331.6|142
1689061800000|2023-07-11 07:50:00|6346.4|6340.4|6346.2|6340.2|6347.5|6341.5|6344|6338|31
1689062100000|2023-07-11 07:55:00|6346|6340|6344.2|6338.2|6347.2|6341.2|6340.7|6334.7|24
1689062400000|2023-07-11 08:00:00|6343.9|6337.9|6340.4|6334.4|6344.4|6338.4|6338.4|6332.4|35
1689062700000|2023-07-11 08:05:00|6340.1|6334.1|6345.6|6339.6|6345.6|6339.6|6340.1|6334.1|4
1689063000000|2023-07-11 08:10:00|6345.3|6339.3|6355.6|6349.6|6359.2|6353.2|6345.3|6339.3|21
1689063300000|2023-07-11 08:15:00|6355.2|6349.2|6365.6|6359.6|6366.1|6360.1|6355.2|6349.2|6
1689063600000|2023-07-11 08:20:00|6365.9|6359.9|6370.1|6364.1|6373.4|6367.4|6365.4|6359.4|38
1689063900000|2023-07-11 08:25:00|6370.8|6364.8|6377.1|6371.1|6378.3|6372.3|6370.1|6364.1|17
1689064200000|2023-07-11 08:30:00|6376.6|6370.6|6386|6380|6386.5|6380.5|6375.1|6369.1|26
1689064500000|2023-07-11 08:35:00|6386.5|6380.5|6386.3|6380.3|6390.8|6384.8|6384.8|6378.8|126
1689064800000|2023-07-11 08:40:00|6386.5|6380.5|6376.3|6370.3|6390.3|6384.3|6374.3|6368.3|9
1689065100000|2023-07-11 08:45:00|6377|6371|6361|6355|6377.8|6371.8|6361|6355|25
1689065400000|2023-07-11 08:50:00|6361.5|6355.5|6349|6343|6362.8|6356.8|6347|6341|22
1689065700000|2023-07-11 08:55:00|6348.2|6342.2|6354.6|6348.6|6354.6|6348.6|6341.7|6335.1|53
1689066000000|2023-07-11 09:00:00|6355.1|6349.1|6366.1|6360.1|6370.3|6364.3|6355.1|6349.1|28
1689066300000|2023-07-11 09:05:00|6365.8|6359.8|6371.3|6365.3|6373.3|6367.3|6359.8|6353.8|9
1689066600000|2023-07-11 09:10:00|6371.9|6365.9|6369.1|6363.1|6376.5|6370.5|6368.4|6362.4|31
1689066900000|2023-07-11 09:15:00|6368.9|6362.9|6382.8|6376.8|6383.6|6377.6|6368.1|6362.1|12
1689067200000|2023-07-11 09:20:00|6382.3|6376.3|6373.5|6367.5|6384.8|6378.8|6368.8|6362.8|4
1689067500000|2023-07-11 09:25:00|6372.8|6366.8|6378.8|6372.8|6383.8|6377.8|6372.3|6366.3|6
1689067800000|2023-07-11 09:30:00|6378.3|6372.3|6377|6371|6378.5|6372.5|6370.3|6364.3|4
1689068100000|2023-07-11 09:35:00|6377.7|6371.7|6373.4|6367.4|6383.7|6377.7|6369.9|6363.9|30
1689068400000|2023-07-11 09:40:00|6373.2|6367.2|6372.7|6366.7|6378.7|6372.7|6372.2|6366.2|9
1689068700000|2023-07-11 09:45:00|6372.4|6366.4|6381.4|6375.4|6387.4|6381.4|6370.4|6364.4|102
1689069000000|2023-07-11 09:50:00|6381.7|6375.7|6386.2|6380.2|6388.1|6382.1|6380.4|6374.4|30
1689069300000|2023-07-11 09:55:00|6386.4|6380.4|6386.6|6380.6|6388.6|6382.6|6385.6|6379.6|14
1689069600000|2023-07-11 10:00:00|6386.4|6380.4|6385.6|6379.6|6389.1|6383.1|6385.6|6379.6|11
1689069900000|2023-07-11 10:05:00|6385.9|6379.9|6380.3|6374.3|6386.4|6380.4|6375.4|6369.4|25
1689070200000|2023-07-11 10:10:00|6380.6|6374.6|6375.2|6369.2|6385.4|6379.4|6374.2|6368.2|18
1689070500000|2023-07-11 10:15:00|6375.7|6369.7|6378.9|6372.9|6382.4|6376.4|6375.7|6369.7|0
1689070800000|2023-07-11 10:20:00|6379.9|6373.9|6378.1|6372.1|6380.4|6374.4|6374.9|6368.9|25
1689071100000|2023-07-11 10:25:00|6377.8|6371.8|6380.3|6374.3|6381.1|6375.1|6376.6|6370.6|2
1689071400000|2023-07-11 10:30:00|6379.1|6373.1|6381.8|6375.8|6383.6|6377.6|6377.8|6371.8|18
1689071700000|2023-07-11 10:35:00|6382.3|6376.3|6385|6379|6390.3|6384.3|6382.3|6376.3|26
1689072000000|2023-07-11 10:40:00|6384.5|6378.5|6374.2|6368.2|6385.5|6379.5|6374|6368|74
1689072300000|2023-07-11 10:45:00|6375.2|6369.2|6377.5|6371.5|6378|6372|6374|6368|18
1689072600000|2023-07-11 10:50:00|6377.7|6371.7|6376.9|6370.9|6378.5|6372.5|6374|6368|8
1689072900000|2023-07-11 10:55:00|6376.2|6370.2|6375.7|6369.7|6377.4|6371.4|6374.7|6368.7|6
1689073200000|2023-07-11 11:00:00|6375.9|6369.9|6384.4|6378.4|6385.1|6379.1|6373.9|6367.9|7
1689073500000|2023-07-11 11:05:00|6384.1|6378.1|6388.4|6382.4|6393.8|6387.8|6380.6|6374.6|25
1689073800000|2023-07-11 11:10:00|6388.8|6382.8|6397.3|6391.3|6398.8|6392.8|6388.6|6382.6|30
1689074100000|2023-07-11 11:15:00|6397.1|6391.1|6400.9|6394.9|6405.2|6398.4|6395|6389|34
1689074400000|2023-07-11 11:20:00|6400.4|6394.4|6404.4|6398.4|6407.9|6401.9|6400.4|6394.4|35
1689074700000|2023-07-11 11:25:00|6407.3|6401.3|6413.4|6407.4|6414.4|6408.4|6404.9|6398.9|17
1689075000000|2023-07-11 11:30:00|6413.6|6407.6|6418.9|6412.9|6423.9|6417.9|6411.1|6405.1|21
1689075300000|2023-07-11 11:35:00|6420.6|6414.6|6419.4|6413.4|6429.1|6423.1|6417.3|6411.3|9
1689075600000|2023-07-11 11:40:00|6419.1|6413.1|6419|6413|6424.5|6418.5|6414.5|6408.5|32
1689075900000|2023-07-11 11:45:00|6419.5|6413.5|6420|6414|6423.5|6417.5|6414.8|6408.8|30
1689076200000|2023-07-11 11:50:00|6420.3|6414.3|6418.5|6412.5|6421.5|6415.5|6417|6411|4
1689076500000|2023-07-11 11:55:00|6418.2|6412.2|6416.5|6410.5|6420.2|6414.2|6414.9|6408.9|2
1689076800000|2023-07-11 12:00:00|6417|6411|6414.9|6408.9|6420|6414|6414.9|6408.9|2
1689077100000|2023-07-11 12:05:00|6415.7|6409.7|6414.6|6408.6|6418.1|6412.1|6407.6|6401.6|12
1689077400000|2023-07-11 12:10:00|6414.1|6408.1|6415.3|6409.3|6418.4|6412.4|6412.8|6406.8|5
1689077700000|2023-07-11 12:15:00|6415.6|6409.6|6403|6397|6415.8|6409.8|6402.5|6396.5|41
1689078000000|2023-07-11 12:20:00|6402.3|6396.3|6413.9|6407.9|6413.9|6407.9|6396.7|6390.7|37
1689078300000|2023-07-11 12:25:00|6412.9|6406.9|6413.7|6407.7|6414.7|6408.7|6407|6401|18
1689078600000|2023-07-11 12:30:00|6413.4|6407.4|6417.9|6411.9|6419.9|6413.9|6410.7|6404.7|21
1689078900000|2023-07-11 12:35:00|6418.1|6412.1|6402.6|6396.6|6420.4|6414.4|6399.9|6393.9|132
1689079200000|2023-07-11 12:40:00|6402.9|6396.9|6405.6|6399.6|6407.6|6401.6|6399.9|6393.9|12
1689082200000|2023-07-11 13:30:00|6389.6|6383.6|6376.4|6370.4|6404.2|6398.2|6369.4|6363.4|637
1689082500000|2023-07-11 13:35:00|6374.6|6368.6|6352.3|6346.3|6375.4|6369.4|6340.3|6334.3|531
1689082800000|2023-07-11 13:40:00|6351.6|6345.6|6362.4|6356.4|6377.9|6371.9|6342.3|6336.3|396
1689083100000|2023-07-11 13:45:00|6364.4|6358.4|6374.2|6368.2|6378.7|6372.7|6346.9|6340.9|224
1689083400000|2023-07-11 13:50:00|6374.9|6368.9|6357.4|6351.4|6376.6|6370.6|6351.6|6345.6|179
1689083700000|2023-07-11 13:55:00|6360.9|6354.9|6396.7|6390.7|6402.7|6396.7|6356.9|6350.9|622
1689084000000|2023-07-11 14:00:00|6397.2|6391.2|6381.1|6375.1|6398.2|6392.2|6372.9|6366.9|136
1689084300000|2023-07-11 14:05:00|6381.4|6375.4|6393.3|6387.3|6401|6395|6375.1|6369.1|250
1689084600000|2023-07-11 14:10:00|6393.5|6387.5|6403.4|6397.4|6404.4|6398.4|6391|6385|183
1689084900000|2023-07-11 14:15:00|6403.2|6397.2|6386.6|6380.6|6404.4|6398.4|6379.4|6373.4|112
1689085200000|2023-07-11 14:20:00|6387.6|6381.6|6381.7|6375.7|6390.1|6384.1|6378.7|6372.7|194
1689085500000|2023-07-11 14:25:00|6382.2|6376.2|6370.1|6364.1|6389.5|6383.5|6367.9|6361.9|147
1689085800000|2023-07-11 14:30:00|6370.3|6364.3|6368|6362|6371.3|6365.3|6358.5|6352.5|214
1689086100000|2023-07-11 14:35:00|6368.7|6362.7|6379|6373|6380|6374|6358.2|6352.2|66
1689086400000|2023-07-11 14:40:00|6379.8|6373.8|6397.7|6391.7|6400.5|6394.5|6371.5|6365.5|93
1689086700000|2023-07-11 14:45:00|6398|6392|6408|6402|6408|6402|6395|6389|81
1689087000000|2023-07-11 14:50:00|6408.2|6402.2|6376|6370|6408.7|6402.7|6369.7|6363.7|126
1689087300000|2023-07-11 14:55:00|6377.2|6371.2|6368|6362|6382.2|6376.2|6365.2|6359.2|77
1689087600000|2023-07-11 15:00:00|6367.2|6361.2|6380.4|6374.4|6383.2|6377.2|6362.4|6356.4|137
1689087900000|2023-07-11 15:05:00|6381.9|6375.9|6380.5|6374.5|6387|6381|6373.9|6367.9|52
1689088200000|2023-07-11 15:10:00|6381.2|6375.2|6377.6|6371.6|6383.8|6377.8|6374.5|6368.5|202
1689088500000|2023-07-11 15:15:00|6377.3|6371.3|6344.6|6338.6|6378.1|6372.1|6340.8|6334.8|110
1689088800000|2023-07-11 15:20:00|6338.8|6332.8|6352.2|6346.2|6361.5|6355.5|6335.6|6329.6|147
1689089100000|2023-07-11 15:25:00|6352.5|6346.5|6367.7|6361.7|6368.5|6362.5|6352.5|6346.5|53
1689089400000|2023-07-11 15:30:00|6367.5|6361.5|6369|6363|6372.2|6366.2|6357.7|6351.7|143
1689089700000|2023-07-11 15:35:00|6368.2|6362.2|6380.5|6374.5|6380.5|6374.5|6367.5|6361.5|101
1689090000000|2023-07-11 15:40:00|6380.7|6374.7|6376.5|6370.5|6387|6381|6376.5|6370.5|107
1689090300000|2023-07-11 15:45:00|6375.7|6369.7|6378.9|6372.9|6381|6375|6372|6366|94
1689090600000|2023-07-11 15:50:00|6378.4|6372.4|6357.9|6351.9|6381.9|6375.9|6356.9|6350.9|176
1689090900000|2023-07-11 15:55:00|6357.1|6351.1|6338.3|6332.3|6357.1|6351.1|6337.5|6331.5|215
1689091200000|2023-07-11 16:00:00|6337.8|6331.8|6343.7|6337.7|6344.4|6338.4|6333|6327|690
1689091500000|2023-07-11 16:05:00|6344|6338|6348.3|6342.3|6351.5|6345.5|6336.5|6330.5|87
1689091800000|2023-07-11 16:10:00|6348.8|6342.8|6349.5|6343.5|6356.8|6350.8|6344.5|6338.5|126
1689092100000|2023-07-11 16:15:00|6348.8|6342.8|6335.8|6329.8|6349|6343|6335|6329|83
1689092400000|2023-07-11 16:20:00|6336|6330|6342.5|6336.5|6348|6342|6335.8|6329.8|60
1689092700000|2023-07-11 16:25:00|6341.5|6335.5|6346.7|6340.7|6360.7|6354.7|6341.5|6335.5|61
1689093000000|2023-07-11 16:30:00|6347.7|6341.7|6358.1|6352.1|6361.1|6355.1|6347.4|6341.4|70
1689093300000|2023-07-11 16:35:00|6357.6|6351.6|6350.3|6344.3|6359.3|6353.3|6348|6342|88
1689093600000|2023-07-11 16:40:00|6349.5|6343.5|6331.5|6325.5|6349.8|6343.8|6330|6324|357
1689093900000|2023-07-11 16:45:00|6332|6326|6325.7|6319.7|6343.5|6337.5|6324.2|6318.2|375
1689094200000|2023-07-11 16:50:00|6326.9|6320.9|6320.8|6314.8|6333.4|6327.4|6314.6|6308.6|382
1689094500000|2023-07-11 16:55:00|6320.3|6314.3|6327.3|6321.3|6332.2|6326.2|6320.3|6314.3|402
1689094800000|2023-07-11 17:00:00|6327|6321|6326.6|6320.6|6329.8|6323.8|6319.9|6313.9|176
1689095100000|2023-07-11 17:05:00|6326.4|6320.4|6338.9|6332.9|6339.4|6333.4|6323.4|6317.4|86
1689095400000|2023-07-11 17:10:00|6339.2|6333.2|6341.4|6335.4|6344.7|6338.7|6335.9|6329.9|186
1689095700000|2023-07-11 17:15:00|6342.1|6336.1|6352.2|6346.2|6352.2|6346.2|6340.4|6334.4|186
1689096000000|2023-07-11 17:20:00|6352.9|6346.9|6343.7|6337.7|6355.7|6349.7|6342.7|6336.7|239
1689096300000|2023-07-11 17:25:00|6344.9|6338.9|6332.1|6326.1|6348.4|6342.4|6332.1|6326.1|197
1689096600000|2023-07-11 17:30:00|6332.3|6326.3|6339.6|6333.6|6342.1|6336.1|6324.9|6318.9|173
1689096900000|2023-07-11 17:35:00|6339.8|6333.8|6339.8|6333.8|6340.8|6334.8|6335.5|6329.5|31
1689097200000|2023-07-11 17:40:00|6339.5|6333.5|6349.3|6343.3|6351.8|6345.8|6339.5|6333.5|35
1689097500000|2023-07-11 17:45:00|6349.5|6343.5|6361.5|6355.5|6362|6356|6346.2|6340.2|223
1689097800000|2023-07-11 17:50:00|6361.7|6355.7|6356.7|6350.7|6365.2|6359.2|6355.7|6349.7|178
1689098100000|2023-07-11 17:55:00|6356.5|6350.5|6359.2|6353.2|6364.9|6358.9|6353.7|6347.7|122
1689098400000|2023-07-11 18:00:00|6359.7|6353.7|6358.1|6352.1|6363.4|6357.4|6357.4|6351.4|255
1689098700000|2023-07-11 18:05:00|6357.2|6351.2|6344.1|6338.1|6357.4|6351.4|6341.9|6335.9|237
1689099000000|2023-07-11 18:10:00|6344.4|6338.4|6348.8|6342.8|6352.3|6346.3|6343.1|6337.1|511
1689099300000|2023-07-11 18:15:00|6349.3|6343.3|6351.8|6345.8|6355.6|6349.6|6345.3|6339.3|280
1689120000000|2023-07-12 00:00:00|6381.5|6375.5|6416.7|6410.7|6422.7|6415.8|6378.2|6366.9|185
1689120300000|2023-07-12 00:05:00|6416.5|6410.5|6402.4|6396.4|6416.7|6410.7|6396|6390|132
1689120600000|2023-07-12 00:10:00|6402.9|6396.9|6396.4|6390.4|6405.7|6399.7|6395.7|6389.7|11
1689120900000|2023-07-12 00:15:00|6395.4|6389.4|6396.6|6390.6|6398.6|6392.6|6393.4|6387.4|39
1689121200000|2023-07-12 00:20:00|6396.4|6390.4|6400.4|6394.4|6403.4|6397.4|6396.4|6390.4|24
1689121500000|2023-07-12 00:25:00|6400.1|6394.1|6409.1|6403.1|6413.1|6407.1|6398.6|6392.6|12
1689121800000|2023-07-12 00:30:00|6408.8|6402.8|6405.8|6399.8|6409.6|6403.6|6404.8|6398.8|3
1689122100000|2023-07-12 00:35:00|6404.5|6398.5|6407|6401|6409|6403|6403.3|6397.3|0
1689122400000|2023-07-12 00:40:00|6407.3|6401.3|6419.7|6413.7|6420.3|6414.3|6407|6401|12
1689122700000|2023-07-12 00:45:00|6420.2|6414.2|6419.7|6413.7|6421.5|6415.5|6418.7|6412.7|0
1689123000000|2023-07-12 00:50:00|6420|6414|6419.4|6413.4|6420.7|6414.7|6418.9|6412.9|3
1689123300000|2023-07-12 00:55:00|6419.7|6413.7|6414.1|6408.1|6421.2|6415.2|6411.4|6405.4|23
1689123600000|2023-07-12 01:00:00|6412.6|6406.6|6420.6|6414.6|6423.6|6417.6|6408.1|6402.1|3
1689123900000|2023-07-12 01:05:00|6421.1|6415.1|6419.3|6413.3|6421.1|6415.1|6415.3|6409.3|8
1689124200000|2023-07-12 01:10:00|6419.5|6413.5|6419.8|6413.8|6422|6416|6417.8|6411.8|9
1689124500000|2023-07-12 01:15:00|6420.5|6414.5|6419.7|6413.7|6420.5|6414.5|6418.7|6412.7|2
1689124800000|2023-07-12 01:20:00|6419.5|6413.5|6421.2|6415.2|6423.2|6417.2|6419.2|6413.2|26
1689125100000|2023-07-12 01:25:00|6421|6415|6409.7|6403.7|6421|6415|6408.7|6402.7|23
1689125400000|2023-07-12 01:30:00|6409.4|6403.4|6410.9|6404.9|6410.9|6404.9|6407.4|6401.4|2
1689125700000|2023-07-12 01:35:00|6410.6|6404.6|6411.6|6405.6|6412.6|6406.6|6410.6|6404.6|2
1689126000000|2023-07-12 01:40:00|6412.6|6406.6|6413.3|6407.3|6414.3|6408.3|6411.6|6405.6|4
1689126300000|2023-07-12 01:45:00|6413.8|6407.8|6413.1|6407.1|6415.8|6409.8|6408.3|6402.3|14
1689126600000|2023-07-12 01:50:00|6413.3|6407.3|6411.3|6405.3|6413.6|6407.6|6408.5|6402.5|21
1689126900000|2023-07-12 01:55:00|6411.5|6405.5|6409.2|6403.2|6412.3|6406.3|6408.8|6402.8|3
1689127200000|2023-07-12 02:00:00|6409.5|6403.5|6409.2|6403.2|6411.2|6405.2|6408.5|6402.5|0
1689127500000|2023-07-12 02:05:00|6409|6403|6407.9|6401.9|6411|6405|6407.2|6401.2|12
1689127800000|2023-07-12 02:10:00|6407.7|6401.7|6410.2|6404.2|6410.4|6404.4|6407.7|6401.7|0
1689128100000|2023-07-12 02:15:00|6409.7|6403.7|6409.6|6403.6|6409.7|6403.7|6408.1|6402.1|0
1689128400000|2023-07-12 02:20:00|6410.1|6404.1|6412.1|6406.1|6412.9|6406.9|6409.9|6403.9|3
1689128700000|2023-07-12 02:25:00|6411.9|6405.9|6412.3|6406.3|6412.9|6406.9|6410.8|6404.8|0
1689129000000|2023-07-12 02:30:00|6412.6|6406.6|6412.1|6406.1|6414.1|6408.1|6411.6|6405.6|20
1689129300000|2023-07-12 02:35:00|6412.8|6406.8|6409.3|6403.3|6413.8|6407.8|6409.3|6403.3|22
1689129600000|2023-07-12 02:40:00|6409.8|6403.8|6411.5|6405.5|6412|6406|6409.3|6403.3|0
1689129900000|2023-07-12 02:45:00|6411|6405|6422.2|6416.2|6423.2|6417.2|6410.2|6404.2|11
1689130200000|2023-07-12 02:50:00|6421.7|6415.7|6427.4|6421.4|6427.9|6421.9|6421.7|6415.7|16
1689130500000|2023-07-12 02:55:00|6427.2|6421.2|6426.7|6420.7|6427.7|6421.7|6425.7|6419.7|0
1689130800000|2023-07-12 03:00:00|6426.4|6420.4|6421.1|6415.1|6426.4|6420.4|6420.6|6414.6|1
1689131100000|2023-07-12 03:05:00|6420.9|6414.9|6416.1|6410.1|6420.9|6414.9|6414.9|6408.9|9
1689131400000|2023-07-12 03:10:00|6415.6|6409.6|6416.3|6410.3|6418.3|6412.3|6415.6|6409.6|0
1689131700000|2023-07-12 03:15:00|6415.8|6409.8|6417.3|6411.3|6417.3|6411.3|6415.3|6409.3|0
1689132000000|2023-07-12 03:20:00|6416.8|6410.8|6422.3|6416.3|6422.3|6416.3|6415.8|6409.8|0
1689132300000|2023-07-12 03:25:00|6421.8|6415.8|6420.8|6414.8|6422.3|6416.3|6420.8|6414.8|0
1689132600000|2023-07-12 03:30:00|6420.5|6414.5|6421.5|6415.5|6422.2|6416.2|6420.5|6414.5|1
1689132900000|2023-07-12 03:35:00|6421.7|6415.7|6421.2|6415.2|6422.5|6416.5|6421.2|6415.2|0
1689133200000|2023-07-12 03:40:00|6421.7|6415.7|6419.9|6413.9|6422.2|6416.2|6419.2|6413.2|1
1689133500000|2023-07-12 03:45:00|6419.7|6413.7|6421.1|6415.1|6421.9|6415.9|6419.4|6413.4|0
1689133800000|2023-07-12 03:50:00|6421.4|6415.4|6419.4|6413.4|6421.4|6415.4|6419.4|6413.4|0
1689134100000|2023-07-12 03:55:00|6419.6|6413.6|6420.1|6414.1|6420.3|6414.3|6419.4|6413.4|0
1689134400000|2023-07-12 04:00:00|6419.8|6413.8|6424.1|6418.1|6424.1|6418.1|6419.8|6413.8|0
1689134700000|2023-07-12 04:05:00|6423.6|6417.6|6423|6417|6423.6|6417.6|6422.3|6416.3|0
1689135000000|2023-07-12 04:10:00|6422.8|6416.8|6417.5|6411.5|6423.3|6417.3|6417.5|6411.5|2
1689135300000|2023-07-12 04:15:00|6417.2|6411.2|6417|6411|6417.2|6411.2|6417|6411|0
1689135600000|2023-07-12 04:20:00|6416.7|6410.7|6417.7|6411.7|6418|6412|6416.5|6410.5|0
1689135900000|2023-07-12 04:25:00|6417.9|6411.9|6418.4|6412.4|6419.9|6413.9|6417.7|6411.7|0
1689136200000|2023-07-12 04:30:00|6418.7|6412.7|6410.4|6404.4|6421.2|6415.2|6409.9|6403.9|14
1689136500000|2023-07-12 04:35:00|6410.6|6404.6|6412.9|6406.9|6413.4|6407.4|6410.6|6404.6|0
1689136800000|2023-07-12 04:40:00|6413.4|6407.4|6415.6|6409.6|6415.9|6409.9|6413.1|6407.1|0
1689137100000|2023-07-12 04:45:00|6415.3|6409.3|6416.8|6410.8|6417.3|6411.3|6415.3|6409.3|0
1689137400000|2023-07-12 04:50:00|6418.1|6412.1|6417.8|6411.8|6418.1|6412.1|6416.8|6410.8|0
1689137700000|2023-07-12 04:55:00|6418.3|6412.3|6420.3|6414.3|6422.3|6416.3|6418.3|6412.3|0
1689138000000|2023-07-12 05:00:00|6419.8|6413.8|6420.2|6414.2|6420.8|6414.8|6417.2|6411.2|1
1689138300000|2023-07-12 05:05:00|6420|6414|6419.2|6413.2|6420.5|6414.5|6419|6413|0
1689138600000|2023-07-12 05:10:00|6419.5|6413.5|6419.4|6413.4|6421|6415|6418.7|6412.7|0
1689138900000|2023-07-12 05:15:00|6415.4|6409.4|6417.2|6411.2|6418.2|6412.2|6415.2|6409.2|1
1689139200000|2023-07-12 05:20:00|6416.9|6410.9|6416.9|6410.9|6417.9|6411.9|6415.4|6409.4|0
1689139500000|2023-07-12 05:25:00|6416.1|6410.1|6414.1|6408.1|6416.1|6410.1|6413.1|6407.1|0
1689139800000|2023-07-12 05:30:00|6416.3|6410.3|6410.1|6404.1|6417.6|6411.6|6407.6|6401.6|0
1689140100000|2023-07-12 05:35:00|6409.6|6403.6|6409|6403|6410.5|6404.5|6408.3|6402.3|0
1689140400000|2023-07-12 05:40:00|6408.3|6402.3|6407.5|6401.5|6408.3|6402.3|6406.3|6400.3|1
1689140700000|2023-07-12 05:45:00|6407.8|6401.8|6405.7|6399.7|6407.8|6401.8|6405.7|6399.7|10
1689141000000|2023-07-12 05:50:00|6406|6400|6405.7|6399.7|6406.2|6400.2|6405.7|6399.7|9
1689141300000|2023-07-12 05:55:00|6405.9|6399.9|6404.2|6398.2|6406.7|6400.7|6403.2|6397.2|11
1689141600000|2023-07-12 06:00:00|6403.7|6397.7|6403.6|6397.6|6405.9|6399.9|6403.4|6397.4|7
1689141900000|2023-07-12 06:05:00|6403.1|6397.1|6402.9|6396.9|6404.4|6398.4|6402.6|6396.6|17
1689142200000|2023-07-12 06:10:00|6402.6|6396.6|6404.6|6398.6|6407.4|6401.4|6402.6|6396.6|21
1689142500000|2023-07-12 06:15:00|6404.3|6398.3|6403.3|6397.3|6405.8|6399.8|6403.3|6397.3|9
1689142800000|2023-07-12 06:20:00|6403|6397|6406.8|6400.8|6407.5|6401.5|6403|6397|25
1689143100000|2023-07-12 06:25:00|6407|6401|6424|6418|6424.2|6418.2|6406.8|6400.8|33
1689143400000|2023-07-12 06:30:00|6423.7|6417.7|6428.5|6422.5|6429|6423|6420.5|6414.5|64
1689143700000|2023-07-12 06:35:00|6427.9|6421.9|6419.4|6413.4|6427.9|6421.9|6416.2|6410.2|3
1689144000000|2023-07-12 06:40:00|6419.2|6413.2|6412.2|6406.2|6420.7|6414.7|6412.2|6406.2|3
1689144300000|2023-07-12 06:45:00|6412.9|6406.9|6410.4|6404.4|6412.9|6406.9|6408.4|6402.4|5
1689144600000|2023-07-12 06:50:00|6410.9|6404.9|6410.1|6404.1|6410.9|6404.9|6404.4|6398.4|19
1689144900000|2023-07-12 06:55:00|6409.8|6403.8|6405.8|6399.8|6409.8|6403.8|6405.1|6399.1|3
1689145200000|2023-07-12 07:00:00|6405.3|6399.3|6411.3|6405.3|6411.8|6405.8|6405.3|6399.3|1
1689145500000|2023-07-12 07:05:00|6411|6405|6403.8|6397.8|6412.8|6406.8|6403.5|6397.5|5
1689145800000|2023-07-12 07:10:00|6403.3|6397.3|6408|6402|6411.5|6405.5|6403.3|6397.3|1
1689146100000|2023-07-12 07:15:00|6407.7|6401.7|6411.2|6405.2|6411.2|6405.2|6405.2|6399.2|0
1689146400000|2023-07-12 07:20:00|6411.7|6405.7|6412.9|6406.9|6413.4|6407.4|6408.7|6402.7|6
1689146700000|2023-07-12 07:25:00|6413.4|6407.4|6413.7|6407.7|6413.9|6407.9|6412.4|6406.4|10
1689147000000|2023-07-12 07:30:00|6413.4|6407.4|6411.4|6405.4|6413.9|6407.9|6411.1|6405.1|10
1689147300000|2023-07-12 07:35:00|6411.1|6405.1|6415.4|6409.4|6418.4|6412.4|6410.9|6404.9|9
1689147600000|2023-07-12 07:40:00|6415.1|6409.1|6413.8|6407.8|6417.8|6411.8|6413.6|6407.6|2
1689147900000|2023-07-12 07:45:00|6414.1|6408.1|6416.8|6410.8|6417.1|6411.1|6413.8|6407.8|2
1689148200000|2023-07-12 07:50:00|6417.1|6411.1|6424.3|6418.3|6425.6|6419.6|6416.6|6410.6|29
1689148500000|2023-07-12 07:55:00|6424|6418|6423|6417|6425|6419|6421|6415|4
1689148800000|2023-07-12 08:00:00|6423.2|6417.2|6422.5|6416.5|6424.5|6418.5|6420.5|6414.5|6
1689149100000|2023-07-12 08:05:00|6422.2|6416.2|6421.4|6415.4|6424.2|6418.2|6420.9|6414.9|2
1689149400000|2023-07-12 08:10:00|6421.7|6415.7|6421.7|6415.7|6422.4|6416.4|6417.9|6411.9|8
1689149700000|2023-07-12 08:15:00|6421.9|6415.9|6422.1|6416.1|6423.9|6417.9|6421.4|6415.4|0
1689150000000|2023-07-12 08:20:00|6421.9|6415.9|6423.9|6417.9|6425.6|6419.6|6418.9|6412.9|3
1689150300000|2023-07-12 08:25:00|6424.6|6418.6|6421.1|6415.1|6425.3|6419.3|6421.1|6415.1|1
1689150600000|2023-07-12 08:30:00|6421.3|6415.3|6424.5|6418.5|6424.6|6418.6|6420.6|6414.6|0
1689150900000|2023-07-12 08:35:00|6424.3|6418.3|6435|6429|6435|6429|6423.3|6417.3|82
1689151200000|2023-07-12 08:40:00|6435.3|6429.3|6436.5|6430.5|6438.5|6432.5|6431.2|6425.2|28
1689151500000|2023-07-12 08:45:00|6437|6431|6432.2|6426.2|6438|6432|6430.7|6424.7|60
1689151800000|2023-07-12 08:50:00|6432|6426|6432.9|6426.9|6434|6428|6427.7|6421.7|10
1689152100000|2023-07-12 08:55:00|6432.2|6426.2|6435.7|6429.7|6436.9|6430.9|6429.7|6423.7|0
1689152400000|2023-07-12 09:00:00|6435.9|6429.9|6433.9|6427.9|6437.7|6431.7|6431.6|6425.6|10
1689152700000|2023-07-12 09:05:00|6434.1|6428.1|6434.4|6428.4|6437.6|6431.6|6433.9|6427.9|2
1689153000000|2023-07-12 09:10:00|6433.9|6427.9|6436.6|6430.6|6437.6|6431.6|6432.6|6426.6|4
1689153300000|2023-07-12 09:15:00|6436.8|6430.8|6435.8|6429.8|6436.8|6430.8|6432.3|6426.3|1
1689153600000|2023-07-12 09:20:00|6435.3|6429.3|6434.8|6428.8|6436|6430|6432.8|6426.8|1
1689153900000|2023-07-12 09:25:00|6435|6429|6435|6429|6435.3|6429.3|6432.5|6426.5|0
1689154200000|2023-07-12 09:30:00|6434.7|6428.7|6437|6431|6437|6431|6434|6428|35
1689154500000|2023-07-12 09:35:00|6444|6438|6448.2|6442.2|6449.4|6443.4|6442.2|6436.2|39
1689154800000|2023-07-12 09:40:00|6448.7|6442.7|6446.7|6440.7|6450.7|6444.7|6444.9|6438.9|1
1689155100000|2023-07-12 09:45:00|6446.2|6440.2|6448.1|6442.1|6450.4|6444.4|6445.9|6439.9|3
1689155400000|2023-07-12 09:50:00|6448.4|6442.4|6455.9|6449.9|6457.6|6451.6|6448.4|6442.4|1
1689155700000|2023-07-12 09:55:00|6456.1|6450.1|6455.8|6449.8|6458.1|6452.1|6455.3|6449.3|0
1689156000000|2023-07-12 10:00:00|6458.1|6452.1|6455.3|6449.3|6460.8|6454.8|6455.3|6449.3|7
1689156300000|2023-07-12 10:05:00|6455.1|6449.1|6455.8|6449.8|6458.5|6452.5|6453.6|6447.6|3
1689156600000|2023-07-12 10:10:00|6459.5|6453.5|6453.8|6447.8|6459.5|6453.5|6446.3|6440.3|47
1689156900000|2023-07-12 10:15:00|6454.3|6448.3|6453.2|6447.2|6454.3|6448.3|6452.2|6446.2|0
1689157200000|2023-07-12 10:20:00|6452.7|6446.7|6449.2|6443.2|6452.7|6446.7|6447.7|6441.7|0
1689157500000|2023-07-12 10:25:00|6449.4|6443.4|6453.2|6447.2|6453.2|6447.2|6447.4|6441.4|4
1689157800000|2023-07-12 10:30:00|6454.2|6448.2|6455.9|6449.9|6456.1|6450.1|6449.9|6443.9|14
1689158100000|2023-07-12 10:35:00|6455.4|6449.4|6453.1|6447.1|6455.6|6449.6|6447.4|6441.4|16
1689158400000|2023-07-12 10:40:00|6453.4|6447.4|6454.1|6448.1|6457.1|6451.1|6453.1|6447.1|9
1689158700000|2023-07-12 10:45:00|6453.8|6447.8|6450.6|6444.6|6454.6|6448.6|6447.1|6441.1|23
1689159000000|2023-07-12 10:50:00|6450.8|6444.8|6436|6430|6451.3|6445.3|6435|6429|27
1689159300000|2023-07-12 10:55:00|6435.8|6429.8|6439.5|6433.5|6439.8|6433.8|6431.5|6425.5|2
1689159600000|2023-07-12 11:00:00|6439.3|6433.3|6432.7|6426.7|6442|6436|6430.7|6424.7|3
1689159900000|2023-07-12 11:05:00|6433.5|6427.5|6431.4|6425.4|6434|6428|6430.2|6424.2|0
1689160200000|2023-07-12 11:10:00|6431.2|6425.2|6434.9|6428.9|6435.7|6429.7|6430.4|6424.4|20
1689160500000|2023-07-12 11:15:00|6434.4|6428.4|6437.6|6431.6|6437.9|6431.9|6434.2|6428.2|2
1689160800000|2023-07-12 11:20:00|6437.4|6431.4|6439.4|6433.4|6442.9|6436.9|6435.9|6429.9|1
1689161100000|2023-07-12 11:25:00|6440.1|6434.1|6437.1|6431.1|6443.8|6437.8|6431.1|6425.1|20
1689161400000|2023-07-12 11:30:00|6437.8|6431.8|6436.3|6430.3|6440.8|6434.8|6436.3|6430.3|5
1689161700000|2023-07-12 11:35:00|6436.8|6430.8|6441|6435|6441.3|6435.3|6436.8|6430.8|4
1689162000000|2023-07-12 11:40:00|6441.5|6435.5|6441.8|6435.8|6445|6439|6440.3|6434.3|24
1689162300000|2023-07-12 11:45:00|6441.5|6435.5|6440|6434|6443.7|6437.7|6439|6433|25
1689162600000|2023-07-12 11:50:00|6440.2|6434.2|6447.7|6441.7|6449.2|6443.2|6439|6433|12
1689162900000|2023-07-12 11:55:00|6447.9|6441.9|6451.7|6445.7|6452.9|6446.9|6446.7|6440.7|27
1689163200000|2023-07-12 12:00:00|6452.2|6446.2|6450.1|6444.1|6452.7|6446.7|6439.9|6433.9|37
1689163500000|2023-07-12 12:05:00|6450.4|6444.4|6440.9|6434.9|6450.4|6444.4|6437.6|6431.6|27
1689163800000|2023-07-12 12:10:00|6441.4|6435.4|6441.3|6435.3|6446.9|6440.9|6440.6|6434.6|20
1689164100000|2023-07-12 12:15:00|6441.8|6435.8|6441.6|6435.6|6443.8|6437.8|6440.8|6434.8|9
1689164400000|2023-07-12 12:20:00|6441.8|6435.8|6438.5|6432.5|6442.1|6436.1|6436.8|6430.8|35
1689164700000|2023-07-12 12:25:00|6438.8|6432.8|6440|6434|6441.8|6435.8|6435.8|6429.8|46
1689165000000|2023-07-12 12:30:00|6439.3|6433.3|6449.5|6443.5|6453.7|6447.7|6439|6433|231
1689165300000|2023-07-12 12:35:00|6449.2|6443.2|6446.2|6440.2|6450.2|6444.2|6442.7|6436.7|240
1689165600000|2023-07-12 12:40:00|6446.7|6440.7|6441.4|6435.4|6452.7|6446.7|6438.4|6432.4|89
1689168600000|2023-07-12 13:30:00|6434.9|6428.9|6431.1|6425.1|6464.9|6458.9|6430.9|6424.9|677
1689168900000|2023-07-12 13:35:00|6430.6|6424.6|6443.4|6437.4|6447.6|6441.6|6416.9|6410.9|437
1689169200000|2023-07-12 13:40:00|6442.6|6436.6|6460.6|6454.6|6460.6|6454.6|6435.4|6429.4|423
1689169500000|2023-07-12 13:45:00|6459.1|6453.1|6436.1|6430.1|6461.3|6455.3|6424.8|6418.8|218
1689169800000|2023-07-12 13:50:00|6436.8|6430.8|6411.3|6405.3|6438.6|6432.6|6403.3|6397.3|383
1689170100000|2023-07-12 13:55:00|6411.5|6405.5|6410.2|6404.2|6414.3|6408.3|6401.8|6395.8|125
1689170400000|2023-07-12 14:00:00|6410|6404|6416.7|6410.7|6440|6434|6410|6404|537
1689170700000|2023-07-12 14:05:00|6416.2|6410.2|6415.5|6409.5|6420.5|6414.5|6410.5|6404.5|544
1689171000000|2023-07-12 14:10:00|6415.2|6409.2|6401.4|6395.4|6415.2|6409.2|6394.9|6388.9|287
1689171300000|2023-07-12 14:15:00|6399.7|6393.7|6386.4|6380.4|6402.4|6396.4|6385.9|6379.9|105
1689171600000|2023-07-12 14:20:00|6386.1|6380.1|6364.1|6358.1|6388.4|6382.4|6362.4|6356.4|290
1689171900000|2023-07-12 14:25:00|6362.4|6356.4|6335.6|6329.6|6362.4|6356.4|6332.3|6326.3|472
1689172200000|2023-07-12 14:30:00|6335.3|6329.3|6328.8|6322.8|6341.3|6335.3|6317.1|6311.1|572
1689172500000|2023-07-12 14:35:00|6328.1|6322.1|6328|6322|6335.3|6329.3|6324.8|6318.8|157
1689172800000|2023-07-12 14:40:00|6327.5|6321.5|6355.8|6349.8|6357|6351|6327.3|6321.3|260
1689173100000|2023-07-12 14:45:00|6356|6350|6359.5|6353.5|6363.8|6357.8|6345.5|6339.5|208
1689173400000|2023-07-12 14:50:00|6356|6350|6374.2|6368.2|6374.2|6368.2|6350.7|6344.7|237
1689173700000|2023-07-12 14:55:00|6373.5|6367.5|6383.9|6377.9|6391.7|6385.7|6372.5|6366.5|208
1689174000000|2023-07-12 15:00:00|6385.7|6379.7|6398.4|6392.4|6409.4|6403.4|6385.4|6379.4|108
1689174300000|2023-07-12 15:05:00|6397.9|6391.9|6402.2|6396.2|6430.4|6424.4|6396.2|6390.2|270
1689174600000|2023-07-12 15:10:00|6400.4|6394.4|6389.1|6383.1|6403.7|6397.7|6383.4|6377.4|140
1689174900000|2023-07-12 15:15:00|6389.9|6383.9|6396.3|6390.3|6396.6|6390.6|6381.9|6375.9|38
1689175200000|2023-07-12 15:20:00|6396.1|6390.1|6378.1|6372.1|6397.3|6391.3|6377.3|6371.3|54
1689175500000|2023-07-12 15:25:00|6377.1|6371.1|6386.3|6380.3|6393.6|6387.6|6373.1|6367.1|136
1689175800000|2023-07-12 15:30:00|6386.5|6380.5|6369.8|6363.8|6389|6383|6362.3|6356.3|157
1689176100000|2023-07-12 15:35:00|6370|6364|6359.5|6353.5|6370|6364|6359|6353|168
1689176400000|2023-07-12 15:40:00|6359|6353|6353.7|6347.7|6361|6355|6350.7|6344.7|142
1689176700000|2023-07-12 15:45:00|6353.9|6347.9|6344.4|6338.4|6357.4|6351.4|6338.9|6332.9|174
1689177000000|2023-07-12 15:50:00|6345.2|6339.2|6352.9|6346.9|6358.2|6352.2|6335.7|6329.7|322
1689177300000|2023-07-12 15:55:00|6353.4|6347.4|6360.4|6354.4|6360.6|6354.6|6338.7|6332.7|364
1689177600000|2023-07-12 16:00:00|6360.6|6354.6|6268.6|6262.6|6360.6|6354.6|6205.4|6199.1|1520
1689177900000|2023-07-12 16:05:00|6268.9|6262.9|6236.5|6230.5|6270.1|6264.1|6209.3|6203.3|654
1689178200000|2023-07-12 16:10:00|6235.8|6229.8|6213.8|6207.8|6238.5|6232.5|6212.5|6206.5|563
1689178500000|2023-07-12 16:15:00|6214.5|6208.5|6254|6248|6256.5|6250.5|6213.3|6207.3|389
1689178800000|2023-07-12 16:20:00|6253.2|6247.2|6264|6258|6264|6258|6243.2|6237.2|304
1689179100000|2023-07-12 16:25:00|6263.5|6257.5|6270.2|6264.2|6275.2|6269.2|6258.7|6252.7|198
1689179400000|2023-07-12 16:30:00|6270.9|6264.9|6268.4|6262.4|6273.7|6267.7|6250.7|6244.7|184
1689179700000|2023-07-12 16:35:00|6267.2|6261.2|6250.6|6244.6|6268.6|6262.6|6240.9|6234.9|158
1689180000000|2023-07-12 16:40:00|6250.1|6244.1|6262.4|6256.4|6263.6|6257.6|6245.1|6239.1|297
1689180300000|2023-07-12 16:45:00|6261.9|6255.9|6254.3|6248.3|6263.6|6257.6|6248.8|6242.8|268
1689180600000|2023-07-12 16:50:00|6253.8|6247.8|6241.1|6235.1|6254.3|6248.3|6234.8|6228.8|197
1689180900000|2023-07-12 16:55:00|6241.5|6235.5|6245.8|6239.8|6247|6241|6237.3|6231.3|420
1689181200000|2023-07-12 17:00:00|6245.5|6239.5|6244.2|6238.2|6247.2|6241.2|6236.7|6230.7|284
1689181500000|2023-07-12 17:05:00|6244|6238|6261.9|6255.9|6264.7|6258.7|6244|6238|415
1689181800000|2023-07-12 17:10:00|6262.4|6256.4|6277.9|6271.9|6278.2|6272.2|6259.4|6253.4|356
1689182100000|2023-07-12 17:15:00|6277.4|6271.4|6282.4|6276.4|6282.9|6276.9|6268.7|6262.7|198
1689182400000|2023-07-12 17:20:00|6282.1|6276.1|6284.8|6278.8|6289.4|6283.4|6278.6|6272.6|160
1689182700000|2023-07-12 17:25:00|6285.1|6279.1|6314.8|6308.8|6314.8|6308.8|6283.1|6277.1|185
1689183000000|2023-07-12 17:30:00|6315.3|6309.3|6321|6315|6331.3|6325.3|6307|6301|673
1689183300000|2023-07-12 17:35:00|6321.8|6315.8|6312.2|6306.2|6327.3|6321.3|6305.2|6299.2|251
1689183600000|2023-07-12 17:40:00|6311.7|6305.7|6306.7|6300.7|6314.2|6308.2|6298.2|6292.2|157
1689183900000|2023-07-12 17:45:00|6306|6300|6310.4|6304.4|6312.9|6306.9|6302.7|6296.7|118
1689184200000|2023-07-12 17:50:00|6309.4|6303.4|6303.9|6297.9|6311.2|6305.2|6296.9|6290.9|121
1689184500000|2023-07-12 17:55:00|6304.1|6298.1|6298.6|6292.6|6304.6|6298.6|6290.6|6284.6|186
1689184800000|2023-07-12 18:00:00|6297.1|6291.1|6287.3|6281.3|6300.8|6294.8|6283.8|6277.8|603
1689185100000|2023-07-12 18:05:00|6287.6|6281.6|6275.6|6269.6|6287.6|6281.6|6274.1|6268.1|241
1689185400000|2023-07-12 18:10:00|6275.8|6269.8|6313.8|6307.8|6316.5|6310.5|6275.6|6269.6|1296
1689185700000|2023-07-12 18:15:00|6313.3|6307.3|6304.8|6298.8|6318.3|6312.3|6301.8|6295.8|525
1689206400000|2023-07-13 00:00:00|6306.2|6300.2|6297.1|6291.1|6318.6|6312.6|6296.1|6290.1|66
1689206700000|2023-07-13 00:05:00|6296.6|6290.6|6290.1|6284.1|6299.1|6293.1|6289.1|6283.1|16
1689207000000|2023-07-13 00:10:00|6291.1|6285.1|6284.1|6278.1|6291.8|6285.8|6281.3|6275.3|28
1689207300000|2023-07-13 00:15:00|6283.8|6277.8|6294.1|6288.1|6294.8|6288.8|6278.6|6272.6|66
1689207600000|2023-07-13 00:20:00|6298.8|6292.8|6295.6|6289.6|6298.8|6292.8|6294.8|6288.8|5
1689207900000|2023-07-13 00:25:00|6296.3|6290.3|6306.2|6300.2|6308.3|6302.3|6296|6290|10
1689208200000|2023-07-13 00:30:00|6307.5|6301.5|6307.4|6301.4|6314.2|6308.2|6307.4|6301.4|26
1689208500000|2023-07-13 00:35:00|6306.4|6300.4|6304.4|6298.4|6306.4|6300.4|6302.9|6296.9|2
1689208800000|2023-07-13 00:40:00|6304.9|6298.9|6308.1|6302.1|6309.9|6303.9|6302.4|6296.4|4
1689209100000|2023-07-13 00:45:00|6308.6|6302.6|6304.9|6298.9|6309.9|6303.9|6304.9|6298.9|0
1689209400000|2023-07-13 00:50:00|6305.1|6299.1|6308.1|6302.1|6308.1|6302.1|6302.3|6296.3|4
1689209700000|2023-07-13 00:55:00|6308.6|6302.6|6312.6|6306.6|6313.6|6307.6|6308.3|6302.3|9
1689210000000|2023-07-13 01:00:00|6313.1|6307.1|6307.5|6301.5|6314.1|6308.1|6300.1|6294.1|11
1689210300000|2023-07-13 01:05:00|6307|6301|6296|6290|6307.3|6301.3|6296|6290|1
1689210600000|2023-07-13 01:10:00|6296.3|6290.3|6293.3|6287.3|6296.8|6290.8|6287.8|6281.8|6
1689210900000|2023-07-13 01:15:00|6293|6287|6306|6300|6306|6300|6291.5|6285.5|7
1689211200000|2023-07-13 01:20:00|6305.5|6299.5|6300.2|6294.2|6307.2|6301.2|6298.7|6292.7|3
1689211500000|2023-07-13 01:25:00|6299.7|6293.7|6299.7|6293.7|6300.2|6294.2|6294.4|6288.4|4
1689211800000|2023-07-13 01:30:00|6300.2|6294.2|6302.2|6296.2|6302.2|6296.2|6298.9|6292.9|7
1689212100000|2023-07-13 01:35:00|6302.4|6296.4|6303.4|6297.4|6308.2|6302.2|6302.2|6296.2|29
1689212400000|2023-07-13 01:40:00|6303.7|6297.7|6305.9|6299.9|6306.4|6300.4|6302.9|6296.9|0
1689212700000|2023-07-13 01:45:00|6306.1|6300.1|6310.4|6304.4|6311.9|6305.9|6305.1|6299.1|29
1689213000000|2023-07-13 01:50:00|6310.9|6304.9|6317.4|6311.4|6317.9|6311.9|6310.4|6304.4|31
1689213300000|2023-07-13 01:55:00|6317.1|6311.1|6324.3|6318.3|6324.8|6318.8|6315.6|6309.6|4
1689213600000|2023-07-13 02:00:00|6324.1|6318.1|6319.3|6313.3|6324.1|6318.1|6319.3|6313.3|2
1689213900000|2023-07-13 02:05:00|6317.8|6311.8|6320|6314|6324.8|6318.8|6314.3|6308.3|4
1689214200000|2023-07-13 02:10:00|6319.5|6313.5|6312.8|6306.8|6323|6317|6309.5|6303.5|38
1689214500000|2023-07-13 02:15:00|6312.5|6306.5|6309.5|6303.5|6312.5|6306.5|6308.8|6302.8|1
1689214800000|2023-07-13 02:20:00|6309|6303|6309.5|6303.5|6310.2|6304.2|6309|6303|0
1689215100000|2023-07-13 02:25:00|6309.7|6303.7|6306|6300|6310|6304|6306|6300|22
1689215400000|2023-07-13 02:30:00|6305.7|6299.7|6305.1|6299.1|6306|6300|6298|6292|144
1689215700000|2023-07-13 02:35:00|6305.4|6299.4|6309.6|6303.6|6310.4|6304.4|6303.9|6297.9|13
1689216000000|2023-07-13 02:40:00|6310.6|6304.6|6307.6|6301.6|6311.1|6305.1|6307.1|6301.1|5
1689216300000|2023-07-13 02:45:00|6307.3|6301.3|6311.1|6305.1|6311.3|6305.3|6307.1|6301.1|1
1689216600000|2023-07-13 02:50:00|6310.3|6304.3|6311|6305|6312.3|6306.3|6309|6303|0
1689216900000|2023-07-13 02:55:00|6311.5|6305.5|6313.8|6307.8|6315.3|6309.3|6311|6305|0
1689217200000|2023-07-13 03:00:00|6313.3|6307.3|6311|6305|6313.3|6307.3|6310.5|6304.5|0
1689217500000|2023-07-13 03:05:00|6310.5|6304.5|6312.7|6306.7|6313.7|6307.7|6309.5|6303.5|2
1689217800000|2023-07-13 03:10:00|6312.4|6306.4|6311.7|6305.7|6314.2|6308.2|6311.7|6305.7|0
1689218100000|2023-07-13 03:15:00|6312.1|6306.1|6314.6|6308.6|6315.2|6309.2|6312.1|6306.1|4
1689218400000|2023-07-13 03:20:00|6314.9|6308.9|6315.6|6309.6|6316.4|6310.4|6313.9|6307.9|0
1689218700000|2023-07-13 03:25:00|6314.8|6308.8|6313.1|6307.1|6314.8|6308.8|6312.6|6306.6|0
1689219000000|2023-07-13 03:30:00|6312.3|6306.3|6311|6305|6312.6|6306.6|6310.3|6304.3|3
1689219300000|2023-07-13 03:35:00|6310.5|6304.5|6311|6305|6311.3|6305.3|6309.8|6303.8|0
1689219600000|2023-07-13 03:40:00|6310.8|6304.8|6310.5|6304.5|6311|6305|6309.5|6303.5|0
1689219900000|2023-07-13 03:45:00|6311|6305|6311.5|6305.5|6311.5|6305.5|6309.2|6303.2|0
1689220200000|2023-07-13 03:50:00|6311.2|6305.2|6311.2|6305.2|6312|6306|6309.7|6303.7|0
1689220500000|2023-07-13 03:55:00|6311.7|6305.7|6311.7|6305.7|6311.9|6305.9|6310.9|6304.9|0
1689220800000|2023-07-13 04:00:00|6311.9|6305.9|6311.1|6305.1|6312.1|6306.1|6310.7|6304.7|0
1689221100000|2023-07-13 04:05:00|6309.6|6303.6|6309.1|6303.1|6309.6|6303.6|6308.1|6302.1|1
1689221400000|2023-07-13 04:10:00|6309.3|6303.3|6310.6|6304.6|6312.1|6306.1|6309.1|6303.1|0
1689221700000|2023-07-13 04:15:00|6310.3|6304.3|6310.6|6304.6|6311.1|6305.1|6307.3|6301.3|28
1689222000000|2023-07-13 04:20:00|6311.3|6305.3|6312|6306|6312|6306|6310.8|6304.8|2
1689222300000|2023-07-13 04:25:00|6311.8|6305.8|6309.7|6303.7|6311.8|6305.8|6308.5|6302.5|0
1689222600000|2023-07-13 04:30:00|6309.5|6303.5|6311.2|6305.2|6312.2|6306.2|6309.5|6303.5|3
1689222900000|2023-07-13 04:35:00|6311.5|6305.5|6311.2|6305.2|6312.2|6306.2|6310.9|6304.9|0
1689223200000|2023-07-13 04:40:00|6310.9|6304.9|6312.4|6306.4|6312.4|6306.4|6308.9|6302.9|1
1689223500000|2023-07-13 04:45:00|6312.2|6306.2|6310.9|6304.9|6312.2|6306.2|6310.4|6304.4|0
1689223800000|2023-07-13 04:50:00|6311.2|6305.2|6308.9|6302.9|6311.4|6305.4|6308.9|6302.9|0
1689224100000|2023-07-13 04:55:00|6309.1|6303.1|6308.8|6302.8|6309.4|6303.4|6307.6|6301.6|1
1689224400000|2023-07-13 05:00:00|6308.6|6302.6|6304.6|6298.6|6308.6|6302.6|6304.3|6298.3|5
1689224700000|2023-07-13 05:05:00|6303.5|6297.5|6302.3|6296.3|6305.6|6299.6|6302.3|6296.3|6
1689225000000|2023-07-13 05:10:00|6302.8|6296.8|6303.5|6297.5|6305.3|6299.3|6302.5|6296.5|3
1689225300000|2023-07-13 05:15:00|6303.3|6297.3|6303.5|6297.5|6304|6298|6302.7|6296.7|0
1689225600000|2023-07-13 05:20:00|6303.2|6297.2|6306.2|6300.2|6306.2|6300.2|6303.2|6297.2|1
1689225900000|2023-07-13 05:25:00|6306|6300|6306.2|6300.2|6307.7|6301.7|6305.7|6299.7|0
1689226200000|2023-07-13 05:30:00|6306.7|6300.7|6309.6|6303.6|6310.2|6304.2|6306.7|6300.7|0
1689226500000|2023-07-13 05:35:00|6309.1|6303.1|6309.4|6303.4|6309.6|6303.6|6306.4|6300.4|0
1689226800000|2023-07-13 05:40:00|6309.6|6303.6|6311.1|6305.1|6314.9|6308.9|6309.6|6303.6|1
1689227100000|2023-07-13 05:45:00|6312.3|6306.3|6311.1|6305.1|6313.1|6307.1|6310.6|6304.6|1
1689227400000|2023-07-13 05:50:00|6311.3|6305.3|6311.8|6301.8|6314.1|6308.1|6309|6301.8|0
1689227700000|2023-07-13 05:55:00|6309.3|6303.3|6306.7|6300.7|6311.8|6304|6306.5|6300.5|0
1689228000000|2023-07-13 06:00:00|6306.5|6300.5|6306.2|6300.2|6309.7|6303.7|6305.5|6299.5|0
1689228300000|2023-07-13 06:05:00|6306|6300|6301|6295|6306|6300|6301|6295|0
1689228600000|2023-07-13 06:10:00|6301.2|6295.2|6307.9|6301.9|6309.2|6302.2|6301.2|6295.2|0
1689228900000|2023-07-13 06:15:00|6308.2|6302.2|6312.9|6306.9|6312.9|6306.9|6307.9|6300.9|0
1689229200000|2023-07-13 06:20:00|6313.1|6307.1|6311.4|6305.4|6313.4|6307.4|6309.4|6303.4|0
1689229500000|2023-07-13 06:25:00|6310.9|6304.9|6307.3|6301.3|6311.4|6305.4|6306.3|6300.3|0
1689229800000|2023-07-13 06:30:00|6306.8|6300.8|6306.8|6300.8|6307.3|6301.3|6304.3|6298.3|0
1689230100000|2023-07-13 06:35:00|6306.6|6300.6|6313.6|6307.6|6314.6|6308.6|6306.6|6300.6|1
1689230400000|2023-07-13 06:40:00|6313.3|6307.3|6316.5|6310.5|6318|6312|6312.6|6306.6|5
1689230700000|2023-07-13 06:45:00|6317|6311|6310.5|6304.5|6317|6311|6309.5|6303.5|1
1689231000000|2023-07-13 06:50:00|6311.5|6305.5|6313.2|6307.2|6315|6309|6311|6305|0
1689231300000|2023-07-13 06:55:00|6312.5|6306.5|6318|6312|6318|6312|6310.9|6304.9|10
1689231600000|2023-07-13 07:00:00|6317.7|6311.7|6318|6312|6318.5|6312.5|6316|6310|2
1689231900000|2023-07-13 07:05:00|6317.7|6311.7|6317|6311|6319|6313|6314.5|6308.5|3
1689232200000|2023-07-13 07:10:00|6316.7|6310.7|6324.4|6318.4|6324.7|6318.7|6312.7|6306.7|7
1689232500000|2023-07-13 07:15:00|6324.2|6318.2|6323.9|6317.9|6326|6320|6322.2|6316.2|11
1689232800000|2023-07-13 07:20:00|6324.4|6318.4|6316.2|6310.2|6326.9|6320.9|6313.2|6307.2|16
1689233100000|2023-07-13 07:25:00|6316.7|6310.7|6329.9|6323.9|6329.9|6323.9|6316.4|6310.4|13
1689233400000|2023-07-13 07:30:00|6328.9|6322.9|6329.4|6323.4|6332.1|6326.1|6317.1|6311.1|8
1689233700000|2023-07-13 07:35:00|6329.6|6323.6|6332.8|6326.8|6334.8|6328.8|6328.8|6322.8|7
1689234000000|2023-07-13 07:40:00|6333.3|6327.3|6327|6321|6333.8|6327.8|6326.1|6320.1|3
1689234300000|2023-07-13 07:45:00|6326.5|6320.5|6330.3|6324.3|6333|6327|6324.3|6318.3|5
1689234600000|2023-07-13 07:50:00|6330|6324|6332.5|6326.5|6333.7|6327.7|6326.8|6320.8|4
1689234900000|2023-07-13 07:55:00|6331.7|6325.7|6336.3|6330.3|6337.3|6331.3|6330.8|6324.8|17
1689235200000|2023-07-13 08:00:00|6335.5|6329.5|6331.7|6325.7|6336.3|6330.3|6327.4|6321.4|6
1689235500000|2023-07-13 08:05:00|6331.5|6325.5|6329.4|6323.4|6332.5|6326.5|6327.9|6321.9|0
1689235800000|2023-07-13 08:10:00|6329.7|6323.7|6336.2|6330.2|6338.2|6332.2|6329.2|6323.2|2
1689236100000|2023-07-13 08:15:00|6336.1|6330.1|6333.2|6327.2|6337.9|6331.9|6328.2|6322.2|1
1689236400000|2023-07-13 08:20:00|6333.7|6327.7|6337.1|6331.1|6338.1|6332.1|6333.2|6327.2|0
1689236700000|2023-07-13 08:25:00|6337.9|6331.9|6345.6|6339.6|6347.6|6341.6|6337.9|6331.9|27
1689237000000|2023-07-13 08:30:00|6345.3|6339.3|6353.3|6347.3|6353.8|6347.8|6344.8|6338.8|18
1689237300000|2023-07-13 08:35:00|6353.1|6347.1|6354.8|6348.8|6356.5|6350.5|6349.6|6343.6|19
1689237600000|2023-07-13 08:40:00|6354.7|6348.7|6355|6349|6357.5|6351.5|6351.2|6345.2|0
1689237900000|2023-07-13 08:45:00|6356|6350|6359.2|6353.2|6359.5|6353.5|6356|6350|4
1689238200000|2023-07-13 08:50:00|6357.9|6351.9|6364.8|6358.8|6364.9|6358.9|6355.9|6349.9|10
1689238500000|2023-07-13 08:55:00|6365.6|6359.6|6374.9|6368.9|6375.1|6369.1|6365.6|6359.6|58
1689238800000|2023-07-13 09:00:00|6375.4|6369.4|6370.9|6364.9|6375.4|6369.4|6369.4|6363.4|16
1689239100000|2023-07-13 09:05:00|6370.6|6364.6|6366.4|6360.4|6370.9|6364.9|6357.6|6351.6|30
1689239400000|2023-07-13 09:10:00|6366.1|6360.1|6371.1|6365.1|6373.6|6367.6|6361.6|6355.6|10
1689239700000|2023-07-13 09:15:00|6371.6|6365.6|6382.6|6376.6|6384.1|6378.1|6371.6|6365.6|19
1689240000000|2023-07-13 09:20:00|6380.9|6374.9|6384.3|6378.3|6384.3|6378.3|6378.1|6372.1|20
1689240300000|2023-07-13 09:25:00|6387.4|6381.4|6395.1|6389.1|6396.9|6390.9|6387.4|6381.4|34
1689240600000|2023-07-13 09:30:00|6395.6|6389.6|6403.8|6397.8|6409.3|6403.3|6395.6|6389.6|18
1689240900000|2023-07-13 09:35:00|6402.8|6396.8|6397|6391|6404.1|6398.1|6396.5|6390.5|23
1689241200000|2023-07-13 09:40:00|6398|6392|6410.6|6404.6|6412.6|6406.6|6397.5|6391.5|16
1689241500000|2023-07-13 09:45:00|6410.4|6404.4|6399.6|6393.6|6418.4|6412.4|6399.6|6393.6|105
1689241800000|2023-07-13 09:50:00|6398.7|6392.7|6403.3|6397.3|6406.4|6400.4|6398.7|6392.7|24
1689242100000|2023-07-13 09:55:00|6403.6|6397.6|6399.1|6393.1|6407.8|6401.8|6398.8|6392.8|5
1689242400000|2023-07-13 10:00:00|6399.3|6393.3|6388.5|6382.5|6401.6|6395.6|6388.5|6382.5|20
1689242700000|2023-07-13 10:05:00|6388.3|6382.3|6387|6381|6388.8|6382.8|6386.3|6380.3|27
1689243000000|2023-07-13 10:10:00|6386.5|6380.5|6387.2|6381.2|6389.7|6383.7|6386.2|6380.2|15
1689243300000|2023-07-13 10:15:00|6387.4|6381.4|6392.7|6386.7|6393.4|6387.4|6386.2|6380.2|12
1689243600000|2023-07-13 10:20:00|6392.4|6386.4|6395.7|6389.7|6396.2|6390.2|6392.4|6386.4|10
1689243900000|2023-07-13 10:25:00|6396.2|6390.2|6401.2|6395.2|6401.2|6395.2|6394.6|6388.6|31
1689244200000|2023-07-13 10:30:00|6400.9|6394.9|6397.3|6391.3|6400.9|6394.9|6393.1|6387.1|12
1689244500000|2023-07-13 10:35:00|6397.1|6391.1|6399|6393|6399.8|6393.8|6396.6|6390.6|12
1689244800000|2023-07-13 10:40:00|6399.3|6393.3|6406.8|6400.8|6407.8|6401.8|6399.3|6393.3|28
1689245100000|2023-07-13 10:45:00|6407|6401|6402.2|6396.2|6407.3|6401.3|6401.2|6395.2|13
1689245400000|2023-07-13 10:50:00|6402|6396|6401.7|6395.7|6403.5|6397.5|6396.5|6390.5|6
1689245700000|2023-07-13 10:55:00|6402.3|6396.3|6398.7|6392.7|6403.5|6397.5|6396.2|6390.2|29
1689246000000|2023-07-13 11:00:00|6399.2|6393.2|6402.2|6396.2|6402.4|6396.4|6396.7|6390.7|6
1689246300000|2023-07-13 11:05:00|6401.9|6395.9|6409.9|6403.9|6410.7|6404.7|6400.9|6394.9|13
1689246600000|2023-07-13 11:10:00|6410.2|6404.2|6404.4|6398.4|6410.9|6404.9|6400.9|6394.9|1
1689246900000|2023-07-13 11:15:00|6404.6|6398.6|6414.9|6408.9|6416.1|6410.1|6404.6|6398.6|72
1689247200000|2023-07-13 11:20:00|6414.6|6408.6|6412.3|6406.3|6418.8|6412.8|6409.8|6403.8|17
1689247500000|2023-07-13 11:25:00|6412.8|6406.8|6433.8|6427.8|6434.8|6428.8|6412.8|6406.8|54
1689247800000|2023-07-13 11:30:00|6433.3|6427.3|6427.7|6421.7|6434|6428|6427|6421|20
1689248100000|2023-07-13 11:35:00|6428.5|6422.5|6424.7|6418.7|6430|6424|6422|6416|3
1689248400000|2023-07-13 11:40:00|6425.2|6419.2|6429.7|6423.7|6431.7|6425.7|6424.7|6418.7|11
1689248700000|2023-07-13 11:45:00|6429.4|6423.4|6429.4|6423.4|6431.7|6425.7|6426.4|6420.4|20
1689249000000|2023-07-13 11:50:00|6429.9|6423.9|6432.4|6426.4|6437.9|6431.9|6423.1|6417.1|97
1689249300000|2023-07-13 11:55:00|6431.6|6425.6|6422.9|6416.9|6433.1|6427.1|6422.9|6416.9|37
1689249600000|2023-07-13 12:00:00|6422.6|6416.6|6428.1|6422.1|6429.4|6423.4|6420.6|6414.6|6
1689249900000|2023-07-13 12:05:00|6428.9|6422.9|6430.4|6424.4|6433.2|6427.2|6425.9|6419.9|27
1689250200000|2023-07-13 12:10:00|6430.7|6424.7|6418.9|6412.9|6431.2|6425.2|6418.6|6412.6|58
1689250500000|2023-07-13 12:15:00|6419.1|6413.1|6416.9|6410.9|6419.6|6413.6|6410.9|6404.9|14
1689250800000|2023-07-13 12:20:00|6416.6|6410.6|6415.1|6409.1|6416.9|6410.9|6412.1|6406.1|16
1689251100000|2023-07-13 12:25:00|6416.1|6410.1|6421.1|6415.1|6422.8|6416.8|6415.8|6409.8|24
1689251400000|2023-07-13 12:30:00|6420.8|6414.8|6415.1|6409.1|6424.1|6418.1|6407.8|6401.8|31
1689251700000|2023-07-13 12:35:00|6416.1|6410.1|6415.6|6409.6|6416.9|6410.9|6407.5|6401.5|30
1689252000000|2023-07-13 12:40:00|6415.1|6409.1|6413|6407|6419.5|6413.5|6413|6407|47
1689255000000|2023-07-13 13:30:00|6422.8|6416.8|6424.9|6418.9|6449|6443|6416.9|6410.9|759
1689255300000|2023-07-13 13:35:00|6424.2|6418.2|6390.3|6384.3|6424.2|6418.2|6389.6|6383.6|527
1689255600000|2023-07-13 13:40:00|6390.6|6384.6|6421.5|6415.5|6422.5|6416.5|6390.6|6384.6|326
1689255900000|2023-07-13 13:45:00|6420.7|6414.7|6410.2|6404.2|6422|6416|6397.5|6391.5|326
1689256200000|2023-07-13 13:50:00|6410.4|6404.4|6430.2|6424.2|6433.2|6427.2|6409|6403|378
1689256500000|2023-07-13 13:55:00|6430|6424|6437.9|6431.9|6447.1|6441.1|6425.2|6419.2|309
1689256800000|2023-07-13 14:00:00|6438.4|6432.4|6444.3|6438.3|6452.7|6446.7|6431.8|6425.8|190
1689257100000|2023-07-13 14:05:00|6444.5|6438.5|6437.1|6431.1|6456.8|6450.8|6433.1|6427.1|187
1689257400000|2023-07-13 14:10:00|6437.6|6431.6|6428|6422|6442|6436|6427|6421|379
1689257700000|2023-07-13 14:15:00|6428.5|6422.5|6440|6434|6441.2|6435.2|6423.5|6417.5|182
1689258000000|2023-07-13 14:20:00|6441|6435|6432.4|6426.4|6441.8|6435.8|6424.7|6418.7|242
1689258300000|2023-07-13 14:25:00|6432.2|6426.2|6405.6|6399.6|6434.6|6428.6|6404.6|6398.6|121
1689258600000|2023-07-13 14:30:00|6405.4|6399.4|6426.8|6420.8|6434|6428|6401.1|6395.1|108
1689258900000|2023-07-13 14:35:00|6427.8|6421.8|6432.6|6426.6|6447.3|6441.3|6427.8|6421.8|283
1689259200000|2023-07-13 14:40:00|6433.6|6427.6|6455.8|6449.8|6459.1|6453.1|6429.3|6423.3|274
1689259500000|2023-07-13 14:45:00|6457.3|6451.3|6454.9|6448.9|6466.3|6460.3|6453.9|6447.9|379
1689259800000|2023-07-13 14:50:00|6455.6|6449.6|6460.6|6454.6|6465.3|6459.3|6450.7|6444.7|256
1689260100000|2023-07-13 14:55:00|6460.8|6454.8|6449|6443|6463.3|6457.3|6448|6442|198
1689260400000|2023-07-13 15:00:00|6450|6444|6448.3|6442.3|6460|6454|6436|6430|157
1689260700000|2023-07-13 15:05:00|6448.6|6442.6|6439.8|6433.8|6450.3|6444.3|6436.6|6430.6|313
1689261000000|2023-07-13 15:10:00|6440.1|6434.1|6418.6|6412.6|6440.3|6434.3|6409.9|6403.9|124
1689261300000|2023-07-13 15:15:00|6418.9|6412.9|6412.3|6406.3|6418.9|6412.9|6404.2|6398.2|126
1689261600000|2023-07-13 15:20:00|6415.3|6409.3|6401.8|6395.8|6425.1|6419.1|6398|6392|167
1689261900000|2023-07-13 15:25:00|6402.3|6396.3|6418|6412|6419.8|6413.8|6402|6396|109
1689262200000|2023-07-13 15:30:00|6417.8|6411.8|6412.7|6406.7|6428.3|6422.3|6409.7|6403.7|122
1689262500000|2023-07-13 15:35:00|6413|6407|6423.3|6417.3|6428.2|6422.2|6411.4|6405.4|74
1689262800000|2023-07-13 15:40:00|6423.5|6417.5|6428.5|6422.5|6429.8|6423.8|6408.2|6402.2|224
1689263100000|2023-07-13 15:45:00|6428.8|6422.8|6433.1|6427.1|6440.2|6434.2|6418.1|6412.1|135
1689263400000|2023-07-13 15:50:00|6432.9|6426.9|6425.6|6419.6|6435.1|6429.1|6419.6|6413.6|98
1689263700000|2023-07-13 15:55:00|6425.3|6419.3|6433.8|6427.8|6442.3|6436.3|6423.3|6417.3|103
1689264000000|2023-07-13 16:00:00|6433.5|6427.5|6447.3|6441.3|6450|6444|6426.3|6420.3|115
1689264300000|2023-07-13 16:05:00|6447.5|6441.5|6457.5|6451.5|6466.4|6460.4|6447.2|6441.2|152
1689264600000|2023-07-13 16:10:00|6458.2|6452.2|6450.5|6444.5|6465.4|6459.4|6446.5|6440.5|264
1689264900000|2023-07-13 16:15:00|6451.1|6445.1|6464|6458|6465|6459|6449.8|6443.8|148
1689265200000|2023-07-13 16:20:00|6463.3|6457.3|6436.7|6430.7|6463.8|6457.8|6430|6424|194
1689265500000|2023-07-13 16:25:00|6437.2|6431.2|6443.9|6437.9|6449.4|6443.4|6436|6430|59
1689265800000|2023-07-13 16:30:00|6444.9|6438.9|6458.5|6452.5|6458.5|6452.5|6443.4|6437.4|67
1689266100000|2023-07-13 16:35:00|6458.2|6452.2|6459.5|6453.5|6461.3|6455.3|6454.5|6448.5|183
1689266400000|2023-07-13 16:40:00|6460.2|6454.2|6464.3|6458.3|6466.2|6460.2|6455.2|6449.2|329
1689266700000|2023-07-13 16:45:00|6464.5|6458.5|6471.2|6465.2|6472.3|6466.3|6461.5|6455.5|168
1689267000000|2023-07-13 16:50:00|6471|6465|6472.9|6466.9|6473.7|6467.7|6464.4|6458.4|89
1689267300000|2023-07-13 16:55:00|6473.4|6467.4|6463.6|6457.6|6475.7|6469.7|6460.1|6454.1|248
1689267600000|2023-07-13 17:00:00|6463.9|6457.9|6459.9|6453.9|6464.9|6458.9|6457.7|6451.7|153
1689267900000|2023-07-13 17:05:00|6459.7|6453.7|6451.7|6445.7|6459.9|6453.9|6448.4|6442.4|266
1689268200000|2023-07-13 17:10:00|6451.9|6445.9|6447.3|6441.3|6453.3|6447.3|6443.6|6437.6|59
1689268500000|2023-07-13 17:15:00|6446.8|6440.8|6437.3|6431.3|6447.8|6441.8|6434.3|6428.3|80
1689268800000|2023-07-13 17:20:00|6438.3|6432.3|6451|6445|6451.5|6445.5|6436.3|6430.3|181
1689269100000|2023-07-13 17:25:00|6450.8|6444.8|6451.8|6445.8|6456.8|6450.8|6446|6440|89
1689269400000|2023-07-13 17:30:00|6450.8|6444.8|6450|6444|6455.6|6449.6|6443.8|6437.8|60
1689269700000|2023-07-13 17:35:00|6450.8|6444.8|6434.2|6428.2|6450.8|6444.8|6431.7|6425.7|81
1689270000000|2023-07-13 17:40:00|6435.2|6429.2|6429.4|6423.4|6435.7|6429.7|6422.9|6416.9|118
1689270300000|2023-07-13 17:45:00|6429.2|6423.2|6445.7|6439.7|6446.2|6440.2|6423.2|6417.2|106
1689270600000|2023-07-13 17:50:00|6446.2|6440.2|6458|6452|6459.5|6453.5|6441.7|6435.7|186
1689270900000|2023-07-13 17:55:00|6458.2|6452.2|6470.1|6464.1|6471.6|6465.6|6452.5|6446.5|195
1689271200000|2023-07-13 18:00:00|6470.4|6464.4|6454.9|6448.9|6471.5|6465.5|6453.1|6447.1|664
1689271500000|2023-07-13 18:05:00|6455.9|6449.9|6447.4|6441.4|6458.1|6452.1|6432.5|6426.5|1281
1689271800000|2023-07-13 18:10:00|6448.2|6442.2|6439.2|6433.2|6449.5|6443.5|6436.5|6430.5|695
1689272100000|2023-07-13 18:15:00|6439.4|6433.4|6441.3|6435.3|6442.5|6436.5|6430|6424|505
1689292800000|2023-07-14 00:00:00|6449.2|6443.2|6445.9|6439.9|6467.4|6461.4|6445.9|6439.9|245
1689293100000|2023-07-14 00:05:00|6446.4|6440.4|6448.5|6442.5|6450.7|6444.7|6441.7|6435.7|40
1689293400000|2023-07-14 00:10:00|6448.2|6442.2|6452|6446|6453.2|6447.2|6446.5|6440.5|19
1689293700000|2023-07-14 00:15:00|6452.5|6446.5|6461|6455|6462.3|6456.3|6452.5|6446.5|14
1689294000000|2023-07-14 00:20:00|6459.9|6453.9|6453.5|6447.5|6461.5|6455.5|6451.7|6445.7|12
1689294300000|2023-07-14 00:25:00|6453.3|6447.3|6454.7|6448.7|6454.7|6448.7|6446.4|6440.4|1
1689294600000|2023-07-14 00:30:00|6454.4|6448.4|6459.7|6453.7|6459.7|6453.7|6454.4|6448.4|0
1689294900000|2023-07-14 00:35:00|6460|6454|6465.4|6459.4|6465.7|6459.7|6460|6454|1
1689295200000|2023-07-14 00:40:00|6464.6|6458.6|6464.6|6458.6|6465.4|6459.4|6464.1|6458.1|1
1689295500000|2023-07-14 00:45:00|6464.1|6458.1|6465.1|6459.1|6466.2|6460.2|6463.8|6457.8|82
1689295800000|2023-07-14 00:50:00|6465.3|6459.3|6456.1|6450.1|6465.8|6459.8|6455.6|6449.6|20
1689296100000|2023-07-14 00:55:00|6455.9|6449.9|6456.6|6450.6|6460.7|6454.7|6454.6|6448.6|1
1689296400000|2023-07-14 01:00:00|6455.6|6449.6|6453.8|6447.8|6455.6|6449.6|6448.3|6442.3|8
1689296700000|2023-07-14 01:05:00|6453.3|6447.3|6473.4|6467.4|6474.7|6468.7|6451.3|6445.3|58
1689297000000|2023-07-14 01:10:00|6474.7|6468.7|6478.4|6472.4|6480.7|6473.9|6473.9|6466.1|29
1689297300000|2023-07-14 01:15:00|6477.4|6471.4|6478.8|6472.8|6482.4|6476.4|6476.9|6470.9|38
1689297600000|2023-07-14 01:20:00|6478.3|6472.3|6472.3|6466.3|6480.4|6474.4|6472.3|6466.3|38
1689297900000|2023-07-14 01:25:00|6472.2|6466.2|6474.2|6468.2|6474.8|6468.8|6468.2|6462.2|0
1689298200000|2023-07-14 01:30:00|6474|6468|6476.7|6470.7|6477.8|6471.8|6472.7|6466.7|14
1689298500000|2023-07-14 01:35:00|6477|6471|6480.7|6474.7|6480.7|6474.7|6476.1|6470.1|11
1689298800000|2023-07-14 01:40:00|6480.1|6474.1|6476.9|6470.9|6480.1|6474.1|6474.1|6468.1|17
1689299100000|2023-07-14 01:45:00|6477.1|6471.1|6468.3|6462.3|6477.1|6471.1|6468.3|6462.3|1
1689299400000|2023-07-14 01:50:00|6467.8|6461.8|6472.4|6466.4|6472.4|6466.4|6467|6461|4
1689299700000|2023-07-14 01:55:00|6472.1|6466.1|6470.1|6464.1|6472.1|6466.1|6468.3|6462.3|0
1689300000000|2023-07-14 02:00:00|6469.3|6463.3|6468|6462|6470.8|6464.8|6467.7|6461.7|0
1689300300000|2023-07-14 02:05:00|6467.5|6461.5|6462.2|6456.2|6468.7|6462.7|6462|6456|7
1689300600000|2023-07-14 02:10:00|6461.7|6455.7|6461.4|6455.4|6462.9|6456.9|6460.2|6454.2|1
1689300900000|2023-07-14 02:15:00|6460.9|6454.9|6460.9|6454.9|6461.4|6455.4|6460.4|6454.4|0
1689301200000|2023-07-14 02:20:00|6461.3|6455.3|6467.4|6461.4|6470.7|6464.1|6461.3|6455.3|1
1689301500000|2023-07-14 02:25:00|6467.9|6461.9|6469.3|6459.3|6470.5|6464.5|6467.1|6459.3|0
1689301800000|2023-07-14 02:30:00|6466.3|6460.3|6463.3|6453.3|6468.1|6460.8|6461.1|6452.6|0
1689302100000|2023-07-14 02:35:00|6463.6|6453.6|6473.3|6467.3|6474.1|6468.1|6459.3|6452|1
1689302400000|2023-07-14 02:40:00|6473.1|6467.1|6469.3|6463.3|6477.2|6471.2|6469.1|6463.1|11
1689302700000|2023-07-14 02:45:00|6469.1|6463.1|6467.5|6461.5|6469.8|6463.8|6467.5|6461.5|4
1689303000000|2023-07-14 02:50:00|6467.2|6461.2|6476.8|6470.8|6477.3|6471.3|6466.2|6460.2|2
1689303300000|2023-07-14 02:55:00|6477.3|6471.3|6477.3|6471.3|6477.8|6471.8|6476.2|6470.2|0
1689303600000|2023-07-14 03:00:00|6477.8|6471.8|6481.6|6475.6|6482.1|6476.1|6476.8|6470.8|14
1689303900000|2023-07-14 03:05:00|6481.8|6475.8|6479.7|6473.7|6481.8|6475.8|6479.2|6473.2|2
1689304200000|2023-07-14 03:10:00|6479.2|6473.2|6474.7|6468.7|6479.2|6473.2|6474.2|6468.2|0
1689304500000|2023-07-14 03:15:00|6474.5|6468.5|6479.7|6473.7|6480|6474|6467.9|6461.9|1
1689304800000|2023-07-14 03:20:00|6479.4|6473.4|6476.5|6470.5|6482.3|6476.3|6475.8|6469.8|29
1689305100000|2023-07-14 03:25:00|6475.5|6469.5|6470.1|6464.1|6479.2|6473.2|6470.1|6464.1|2
1689305400000|2023-07-14 03:30:00|6470.6|6464.6|6470.1|6464.1|6470.6|6464.6|6469.6|6463.6|0
1689305700000|2023-07-14 03:35:00|6470.3|6464.3|6469.3|6463.3|6470.6|6464.6|6468.1|6462.1|0
1689306000000|2023-07-14 03:40:00|6469.8|6463.8|6468.3|6462.3|6470.3|6464.3|6466.3|6460.3|1
1689306300000|2023-07-14 03:45:00|6468.2|6462.2|6471.3|6465.3|6471.3|6465.3|6465.2|6459.2|0
1689306600000|2023-07-14 03:50:00|6471.6|6465.6|6475.3|6469.3|6476.3|6470.3|6471.3|6465.3|4
1689306900000|2023-07-14 03:55:00|6475.5|6469.5|6469.7|6463.7|6475.5|6469.5|6469.7|6463.7|16
1689307200000|2023-07-14 04:00:00|6469.4|6463.4|6464.6|6458.6|6469.4|6463.4|6464.4|6458.4|2
1689307500000|2023-07-14 04:05:00|6463.9|6457.9|6465.1|6459.1|6465.3|6459.3|6462.6|6456.6|0
1689307800000|2023-07-14 04:10:00|6464.8|6458.8|6463.6|6457.6|6465.3|6459.3|6462|6456|0
1689308100000|2023-07-14 04:15:00|6464.1|6458.1|6464.6|6458.6|6464.6|6458.6|6463.6|6457.6|0
1689308400000|2023-07-14 04:20:00|6465.1|6459.1|6465.8|6459.8|6466.3|6460.3|6464.5|6458.5|0
1689308700000|2023-07-14 04:25:00|6465.7|6459.7|6468.5|6462.5|6469|6463|6464.7|6458.7|11
1689309000000|2023-07-14 04:30:00|6468.4|6462.4|6467.4|6461.4|6468.4|6462.4|6456.7|6450.7|43
1689309300000|2023-07-14 04:35:00|6467.1|6461.1|6466.1|6460.1|6467.1|6461.1|6462.8|6456.8|2
1689309600000|2023-07-14 04:40:00|6466.6|6460.6|6465.5|6459.5|6468.3|6462.3|6464.8|6458.8|1
1689309900000|2023-07-14 04:45:00|6465.6|6459.6|6460.6|6454.6|6465.8|6459.8|6460.6|6454.6|2
1689310200000|2023-07-14 04:50:00|6460.3|6454.3|6460.8|6454.8|6461.5|6455.5|6457.8|6451.8|1
1689310500000|2023-07-14 04:55:00|6461.3|6455.3|6458.5|6452.5|6461.8|6455.8|6457.7|6451.7|0
1689310800000|2023-07-14 05:00:00|6459.2|6453.2|6458.2|6452.2|6461.2|6455.2|6457.2|6451.2|2
1689311100000|2023-07-14 05:05:00|6457.7|6451.7|6458.2|6452.2|6458.2|6452.2|6454.5|6448.5|5
1689311400000|2023-07-14 05:10:00|6459.2|6453.2|6462.6|6456.6|6462.9|6456.9|6459.2|6453.2|0
1689311700000|2023-07-14 05:15:00|6462.4|6456.4|6462.9|6456.9|6463.4|6457.4|6458.1|6452.1|3
1689312000000|2023-07-14 05:20:00|6462.6|6456.6|6461.6|6455.6|6463.4|6457.4|6461.6|6455.6|0
1689312300000|2023-07-14 05:25:00|6462.1|6456.1|6463.3|6457.3|6465.1|6459.1|6460.9|6454.9|0
1689312600000|2023-07-14 05:30:00|6463.8|6457.8|6465.4|6459.4|6466.1|6459.9|6463.1|6454.8|0
1689312900000|2023-07-14 05:35:00|6465.1|6459.1|6476.3|6470.3|6476.3|6470.3|6465|6459|3
1689313200000|2023-07-14 05:40:00|6476|6470|6465|6459|6476|6470|6462.8|6456.8|6
1689313500000|2023-07-14 05:45:00|6465.3|6459.3|6472.3|6466.3|6472.3|6466.3|6465|6459|2
1689313800000|2023-07-14 05:50:00|6472|6466|6473.5|6467.5|6474.3|6468.3|6471|6465|0
1689314100000|2023-07-14 05:55:00|6473.7|6467.7|6481.5|6475.5|6481.5|6475.5|6473.7|6467.7|18
1689314400000|2023-07-14 06:00:00|6481.2|6475.2|6480.4|6474.4|6482|6476|6479.8|6473.8|21
1689314700000|2023-07-14 06:05:00|6479.8|6473.8|6468.1|6462.1|6480.9|6474.9|6468.1|6462.1|5
1689315000000|2023-07-14 06:10:00|6469.1|6463.1|6452.9|6446.9|6469.8|6463.8|6451.6|6445.6|5
1689315300000|2023-07-14 06:15:00|6451.9|6445.9|6469.9|6463.9|6469.9|6463.9|6451.3|6445.3|11
1689315600000|2023-07-14 06:20:00|6469.6|6463.6|6464.8|6454.8|6471.1|6465.1|6458.3|6452.3|7
1689315900000|2023-07-14 06:25:00|6462|6456|6451.9|6445.9|6464.8|6456.6|6451.2|6445.2|5
1689316200000|2023-07-14 06:30:00|6452.2|6446.2|6439.9|6433.9|6452.7|6446.7|6439.2|6433.2|5
1689316500000|2023-07-14 06:35:00|6439.4|6433.4|6439.6|6433.6|6443.4|6437.4|6438.7|6432.7|0
1689316800000|2023-07-14 06:40:00|6439.9|6433.9|6442.8|6436.8|6443.8|6437.8|6437.6|6431.6|19
1689317100000|2023-07-14 06:45:00|6443.1|6437.1|6443.9|6437.9|6443.9|6437.9|6441.2|6435.2|27
1689317400000|2023-07-14 06:50:00|6444.1|6438.1|6446.3|6440.3|6451.8|6445.8|6443.8|6437.8|6
1689317700000|2023-07-14 06:55:00|6446.5|6440.5|6441|6435|6446.5|6440.5|6438.9|6432.9|19
1689318000000|2023-07-14 07:00:00|6441.7|6435.7|6445.9|6439.9|6450.7|6444.7|6441.7|6435.7|4
1689318300000|2023-07-14 07:05:00|6446.2|6440.2|6449.9|6443.9|6455.9|6449.9|6445.4|6439.4|3
1689318600000|2023-07-14 07:10:00|6449.7|6443.7|6444.7|6438.7|6451.9|6445.9|6443.9|6437.9|10
1689318900000|2023-07-14 07:15:00|6444.4|6438.4|6439.2|6433.2|6445.5|6439.5|6439.2|6433.2|6
1689319200000|2023-07-14 07:20:00|6438.7|6432.7|6440.5|6434.5|6443.1|6437.1|6434.6|6428.6|21
1689319500000|2023-07-14 07:25:00|6440.8|6434.8|6436.3|6430.3|6444.8|6438.8|6434.6|6428.6|55
1689319800000|2023-07-14 07:30:00|6434.3|6428.3|6427.9|6421.9|6435.6|6429.6|6426.1|6420.1|52
1689320100000|2023-07-14 07:35:00|6428.4|6422.4|6419.1|6413.1|6428.7|6422.7|6414.2|6408.2|76
1689320400000|2023-07-14 07:40:00|6417.8|6411.8|6409|6403|6420.1|6414.1|6404.3|6398.3|19
1689320700000|2023-07-14 07:45:00|6409.3|6403.3|6415.6|6409.6|6419.8|6413.8|6409.3|6403.3|28
1689321000000|2023-07-14 07:50:00|6416.1|6410.1|6433.9|6427.9|6435.6|6429.6|6416.1|6410.1|6
1689321300000|2023-07-14 07:55:00|6433.6|6427.6|6432.3|6426.3|6438|6432|6428.6|6422.6|14
1689321600000|2023-07-14 08:00:00|6432|6426|6429.3|6423.3|6435.6|6429.6|6429.3|6423.3|25
1689321900000|2023-07-14 08:05:00|6429.1|6423.1|6428.6|6422.6|6430.4|6424.4|6426.4|6420.4|0
1689322200000|2023-07-14 08:10:00|6428.8|6422.8|6445.3|6439.3|6445.8|6439.8|6428.1|6422.1|32
1689322500000|2023-07-14 08:15:00|6443.8|6437.8|6450.6|6444.6|6454.3|6448.3|6443.3|6437.3|33
1689322800000|2023-07-14 08:20:00|6450.1|6444.1|6448.3|6442.3|6454.6|6448.6|6446.6|6440.6|1
1689323100000|2023-07-14 08:25:00|6446.8|6440.8|6449.8|6443.8|6457|6451|6446.8|6440.8|2
1689323400000|2023-07-14 08:30:00|6449|6443|6448.8|6438.8|6450.3|6444.3|6444.6|6436.8|4
1689323700000|2023-07-14 08:35:00|6446.3|6440.3|6455.8|6445.8|6455.8|6448.4|6446.3|6440.3|1
1689324000000|2023-07-14 08:40:00|6453.3|6447.3|6465.9|6459.9|6468.1|6462.1|6453.3|6447.3|6
1689324300000|2023-07-14 08:45:00|6466.6|6460.6|6460.7|6454.7|6466.7|6460.7|6459.4|6453.4|2
1689324600000|2023-07-14 08:50:00|6460.2|6454.2|6462.2|6456.2|6462.2|6456.2|6452.1|6446.1|1
1689324900000|2023-07-14 08:55:00|6462.7|6456.7|6451.1|6445.1|6464.7|6458.7|6448.1|6442.1|1
1689325200000|2023-07-14 09:00:00|6451.9|6445.9|6451.3|6445.3|6452.4|6446.1|6447.4|6441.4|7
1689325500000|2023-07-14 09:05:00|6451.8|6445.8|6462|6456|6463.8|6457.8|6451.8|6445.8|6
1689325800000|2023-07-14 09:10:00|6461.8|6455.8|6459.7|6453.7|6463.5|6457.5|6459.7|6453.7|0
1689326100000|2023-07-14 09:15:00|6460|6454|6460.7|6454.7|6464.7|6458.7|6457.4|6451.4|12
1689326400000|2023-07-14 09:20:00|6460.4|6454.4|6456.8|6450.8|6460.4|6454.4|6456.1|6450.1|0
1689326700000|2023-07-14 09:25:00|6457.1|6451.1|6463.9|6457.9|6464.1|6458.1|6452.6|6446.6|1
1689327000000|2023-07-14 09:30:00|6463.6|6457.6|6470|6464|6472.3|6466.3|6462.8|6456.8|3
1689327300000|2023-07-14 09:35:00|6470.8|6464.8|6474|6468|6479|6473|6469.5|6463.5|14
1689327600000|2023-07-14 09:40:00|6474.2|6468.2|6486.7|6480.7|6487.5|6481.5|6473|6467|22
1689327900000|2023-07-14 09:45:00|6487.2|6481.2|6485.4|6479.4|6488|6482|6483|6477|24
1689328200000|2023-07-14 09:50:00|6485.6|6479.6|6478.8|6472.8|6485.7|6479.7|6477.1|6471.1|51
1689328500000|2023-07-14 09:55:00|6479.1|6473.1|6486.1|6480.1|6487.1|6481.1|6474.9|6468.9|16
1689328800000|2023-07-14 10:00:00|6485.9|6479.9|6508.3|6502.3|6517.9|6511.9|6485.9|6479.9|123
1689329100000|2023-07-14 10:05:00|6508.8|6502.8|6507.3|6501.3|6510.6|6504.6|6503.3|6497.3|8
1689329400000|2023-07-14 10:10:00|6507.6|6501.6|6512.1|6506.1|6512.1|6506.1|6501.9|6495.9|16
1689329700000|2023-07-14 10:15:00|6511.9|6505.9|6508.6|6502.6|6516.3|6510.3|6508.6|6502.6|19
1689330000000|2023-07-14 10:20:00|6508.3|6502.3|6513.6|6507.6|6513.6|6507.6|6503.6|6497.6|6
1689330300000|2023-07-14 10:25:00|6514.1|6508.1|6513.8|6507.8|6520.9|6514.9|6512.4|6506.4|8
1689330600000|2023-07-14 10:30:00|6514.3|6508.3|6520.3|6514.3|6522.3|6516.3|6513.1|6507.1|4
1689330900000|2023-07-14 10:35:00|6520|6514|6521.5|6515.5|6522.7|6516.7|6519.7|6513.7|4
1689331200000|2023-07-14 10:40:00|6521.7|6515.7|6516.9|6510.9|6523.6|6517.6|6516.9|6510.9|5
1689331500000|2023-07-14 10:45:00|6516.7|6510.7|6509.9|6503.9|6516.7|6510.7|6509.2|6503.2|77
1689331800000|2023-07-14 10:50:00|6509.4|6503.4|6513.8|6507.8|6515.4|6509.4|6509.4|6503.4|0
1689332100000|2023-07-14 10:55:00|6514.6|6508.6|6512.3|6506.3|6514.8|6508.8|6507.6|6501.6|3
1689332400000|2023-07-14 11:00:00|6512.5|6506.5|6514.3|6508.3|6514.4|6508.4|6510.6|6504.6|1
1689332700000|2023-07-14 11:05:00|6513.6|6507.6|6512|6506|6514.8|6508.8|6509.5|6503.5|1
1689333000000|2023-07-14 11:10:00|6512.3|6506.3|6513.3|6507.3|6513.8|6507.8|6511|6505|0
1689333300000|2023-07-14 11:15:00|6513.8|6507.8|6513.2|6507.2|6514.5|6508.5|6509.3|6503.3|18
1689333600000|2023-07-14 11:20:00|6513|6507|6512.5|6506.5|6514|6508|6511.5|6505.5|23
1689333900000|2023-07-14 11:25:00|6513.2|6507.2|6512.9|6506.9|6514.5|6508.5|6510.9|6504.9|19
1689334200000|2023-07-14 11:30:00|6512.4|6506.4|6519.7|6513.7|6523|6517|6511.9|6505.9|13
1689334500000|2023-07-14 11:35:00|6518.9|6512.9|6527.2|6521.2|6529.7|6523.7|6518.7|6512.7|21
1689334800000|2023-07-14 11:40:00|6526.7|6520.7|6522.6|6516.6|6528.4|6522.4|6522.6|6516.6|83
1689335100000|2023-07-14 11:45:00|6523.1|6517.1|6521.6|6515.6|6523.3|6517.3|6519.1|6513.1|4
1689335400000|2023-07-14 11:50:00|6521.3|6515.3|6521.3|6515.3|6523.6|6517.6|6518.6|6512.6|51
1689335700000|2023-07-14 11:55:00|6521.8|6515.8|6518.8|6512.8|6521.8|6515.8|6516.3|6510.3|3
1689336000000|2023-07-14 12:00:00|6519.3|6513.3|6522.2|6516.2|6524|6518|6514.5|6508.5|16
1689336300000|2023-07-14 12:05:00|6521.6|6515.6|6520.5|6514.5|6525|6519|6520|6514|10
1689336600000|2023-07-14 12:10:00|6522|6516|6522|6516|6525.7|6519.7|6521.2|6515.2|5
1689336900000|2023-07-14 12:15:00|6521.5|6515.5|6513.4|6507.4|6522|6516|6511.4|6505.4|42
1689337200000|2023-07-14 12:20:00|6513.7|6507.7|6517.9|6511.9|6520.9|6514.9|6512.2|6506.2|45
1689337500000|2023-07-14 12:25:00|6516.9|6510.9|6515.5|6509.5|6520.3|6514.3|6514.7|6508.7|26
1689337800000|2023-07-14 12:30:00|6515.7|6509.7|6515.7|6509.7|6523.4|6517.4|6515.2|6509.2|18
1689338100000|2023-07-14 12:35:00|6515.2|6509.2|6500.8|6494.8|6515.2|6509.2|6497|6491|83
1689338400000|2023-07-14 12:40:00|6500.1|6494.1|6481.2|6475.2|6501.6|6495.6|6480.2|6473.2|36
1689341400000|2023-07-14 13:30:00|6481.6|6475.6|6464.2|6458.2|6504.6|6498.6|6455|6449|271
1689341700000|2023-07-14 13:35:00|6464.4|6458.4|6474.7|6468.7|6483.2|6477.2|6462.2|6456.2|127
1689342000000|2023-07-14 13:40:00|6474.1|6468.1|6435.1|6429.1|6474.6|6468.6|6434.1|6428.1|86
1689342300000|2023-07-14 13:45:00|6435.3|6429.3|6430.4|6424.4|6435.3|6429.3|6400.2|6394.2|294
1689342600000|2023-07-14 13:50:00|6428.9|6422.9|6401.7|6395.7|6430.9|6424.9|6391.4|6385.4|334
1689342900000|2023-07-14 13:55:00|6401.5|6395.5|6394.3|6388.3|6412.8|6406.8|6394.1|6388.1|217
1689343200000|2023-07-14 14:00:00|6394|6388|6324.9|6318.9|6394|6388|6312.1|6306.1|810
1689343500000|2023-07-14 14:05:00|6324.7|6318.7|6310.8|6304.8|6330|6324|6310.2|6304.2|302
1689343800000|2023-07-14 14:10:00|6310.6|6304.6|6346|6340|6347.4|6341.4|6310.6|6304.6|426
1689344100000|2023-07-14 14:15:00|6345.8|6339.8|6356.1|6350.1|6357.1|6351.1|6331.9|6325.9|298
1689344400000|2023-07-14 14:20:00|6356.3|6350.3|6352.4|6346.4|6364.8|6358.8|6351.7|6345.7|260
1689344700000|2023-07-14 14:25:00|6352.2|6346.2|6344|6338|6367.9|6361.9|6342.5|6336.5|63
1689345000000|2023-07-14 14:30:00|6343.6|6337.6|6331.5|6325.5|6347.5|6341.5|6328.6|6322.6|280
1689345300000|2023-07-14 14:35:00|6331|6325|6353.1|6347.1|6356.1|6350.1|6322.5|6316.5|188
1689345600000|2023-07-14 14:40:00|6353.4|6347.4|6360.9|6354.9|6371.7|6365.7|6353.4|6347.4|124
1689345900000|2023-07-14 14:45:00|6361.9|6355.9|6334.7|6328.7|6362.9|6356.9|6333.7|6327.7|56
1689346200000|2023-07-14 14:50:00|6334.5|6328.5|6331.1|6325.1|6340|6334|6328.4|6322.4|133
1689346500000|2023-07-14 14:55:00|6331.3|6325.3|6328.8|6322.8|6346.6|6340.6|6321.1|6315.1|76
1689346800000|2023-07-14 15:00:00|6328.3|6322.3|6341|6335|6343.7|6337.7|6324.8|6318.8|34
1689347100000|2023-07-14 15:05:00|6340.5|6334.5|6333.5|6327.5|6356.3|6350.3|6333.3|6327.3|140
1689347400000|2023-07-14 15:10:00|6333.7|6327.7|6337.8|6331.8|6344.4|6338.4|6332.2|6326.2|42
1689347700000|2023-07-14 15:15:00|6337.5|6331.5|6338.5|6332.5|6343.9|6337.9|6334|6328|26
1689348000000|2023-07-14 15:20:00|6339.7|6333.7|6350.7|6344.7|6358.7|6352.7|6339.7|6333.7|35
1689348300000|2023-07-14 15:25:00|6350.4|6344.4|6334.5|6328.5|6353.5|6347.5|6333.2|6327.2|62
1689348600000|2023-07-14 15:30:00|6334|6328|6326|6320|6334.8|6328.8|6308.9|6302.9|174
1689348900000|2023-07-14 15:35:00|6325.5|6319.5|6316.6|6310.6|6328.2|6322.2|6310.5|6304.5|41
1689349200000|2023-07-14 15:40:00|6314.8|6308.8|6313.1|6307.1|6319.8|6313.8|6310.2|6304.2|251
1689349500000|2023-07-14 15:45:00|6313.3|6307.3|6314.9|6308.9|6319.2|6313.2|6310.5|6304.5|124
1689349800000|2023-07-14 15:50:00|6314.4|6308.4|6316.5|6310.5|6320.5|6314.5|6306.3|6300.3|113
1689350100000|2023-07-14 15:55:00|6316.7|6310.7|6322.2|6316.2|6322.5|6316.5|6313.5|6307.5|115
1689350400000|2023-07-14 16:00:00|6322|6316|6323.1|6317.1|6326.3|6320.3|6308|6302|127
1689350700000|2023-07-14 16:05:00|6322.8|6316.8|6313.8|6307.8|6326.3|6320.3|6306.9|6300.9|136
1689351000000|2023-07-14 16:10:00|6313.3|6307.3|6316.8|6310.8|6319.3|6313.3|6310.2|6304.2|83
1689351300000|2023-07-14 16:15:00|6317.3|6311.3|6309.1|6303.1|6317.3|6311.3|6303.8|6297.8|129
1689351600000|2023-07-14 16:20:00|6309.3|6303.3|6312.9|6306.9|6317.3|6311.3|6308.8|6302.8|90
1689351900000|2023-07-14 16:25:00|6312.6|6306.6|6302.2|6296.2|6312.9|6306.9|6302|6296|123
1689352200000|2023-07-14 16:30:00|6302.7|6296.7|6309.7|6303.7|6310.7|6304.7|6297.2|6291.2|176
1689352500000|2023-07-14 16:35:00|6309.2|6303.2|6314.2|6308.2|6314.9|6308.9|6303.9|6297.9|173
1689352800000|2023-07-14 16:40:00|6313.7|6307.7|6305.9|6299.9|6313.7|6307.7|6304.5|6298.5|97
1689353100000|2023-07-14 16:45:00|6305.6|6299.6|6305.2|6299.2|6310.4|6304.4|6300.9|6294.9|205
1689353400000|2023-07-14 16:50:00|6305.6|6299.6|6313.3|6307.3|6314.1|6308.1|6301.3|6295.3|58
1689353700000|2023-07-14 16:55:00|6314.1|6308.1|6306|6300|6317.6|6311.6|6304.8|6298.8|137
1689354000000|2023-07-14 17:00:00|6305.8|6299.8|6300.2|6294.2|6306|6300|6294.7|6288.7|52
1689354300000|2023-07-14 17:05:00|6300|6294|6306.4|6300.4|6308.3|6302.3|6294.4|6288.4|118
1689354600000|2023-07-14 17:10:00|6306.6|6300.6|6299.7|6293.7|6311.3|6305.3|6298|6292|27
1689354900000|2023-07-14 17:15:00|6300.2|6294.2|6301.3|6295.3|6305.8|6299.8|6298.9|6292.9|113
1689355200000|2023-07-14 17:20:00|6301|6295|6303|6297|6312|6306|6301|6295|196
1689355500000|2023-07-14 17:25:00|6302.5|6296.5|6300.2|6294.2|6306.5|6300.5|6298.9|6292.9|65
1689355800000|2023-07-14 17:30:00|6299.9|6293.9|6311.7|6305.7|6311.7|6305.7|6299.9|6293.9|115
1689356100000|2023-07-14 17:35:00|6311.5|6305.5|6337.1|6331.1|6338.3|6332.3|6311.5|6305.5|163
1689356400000|2023-07-14 17:40:00|6336.4|6330.4|6362.6|6356.6|6365|6359|6336|6330|244
1689356700000|2023-07-14 17:45:00|6363.4|6357.4|6361.6|6355.6|6365.1|6359.1|6357.3|6351.3|244
1689357000000|2023-07-14 17:50:00|6361.3|6355.3|6362|6356|6363.8|6357.8|6352.6|6346.6|98
1689357300000|2023-07-14 17:55:00|6361.7|6355.7|6356.9|6350.9|6370.5|6364.5|6356.5|6350.5|68
1689357600000|2023-07-14 18:00:00|6358.1|6352.1|6372.8|6366.8|6372.8|6366.8|6356.2|6350.2|230
1689357900000|2023-07-14 18:05:00|6371.5|6365.5|6369.2|6363.2|6374.8|6368.8|6365.3|6359.3|144
1689358200000|2023-07-14 18:10:00|6370.2|6364.2|6380.6|6374.6|6393.3|6387.3|6368.5|6362.5|782
1689358500000|2023-07-14 18:15:00|6379.9|6373.9|6387.5|6372.5|6393.9|6387.9|6373.7|6367|391
1689552000000|2023-07-17 00:00:00|6388.1|6378.1|6443.8|6437.8|6472.5|6457.5|6388.1|6378.1|105
1689552300000|2023-07-17 00:05:00|6444.1|6438.1|6454.3|6448.3|6460.6|6453.3|6435.6|6429.6|46
1689552600000|2023-07-17 00:10:00|6453.4|6447.4|6443.9|6437.9|6453.4|6447.4|6443.6|6437.3|8
1689552900000|2023-07-17 00:15:00|6443.7|6437.7|6445.9|6439.9|6450.1|6442.9|6443.4|6437.3|0
1689553200000|2023-07-17 00:20:00|6445.7|6439.7|6447.1|6441.1|6447.3|6441.3|6444.9|6438.9|3
1689553500000|2023-07-17 00:25:00|6446.6|6440.6|6448.9|6442.9|6449.3|6443.3|6446.6|6440.6|9
1689553800000|2023-07-17 00:30:00|6449.1|6443.1|6453|6447|6454.7|6448.7|6448.6|6442.6|7
1689554100000|2023-07-17 00:35:00|6453.5|6447.5|6451.2|6445.2|6455.7|6449.7|6450.9|6444.9|2
1689554400000|2023-07-17 00:40:00|6450.5|6444.5|6449.8|6443.8|6450.5|6444.5|6448.7|6442.7|3
1689554700000|2023-07-17 00:45:00|6449.7|6443.7|6456|6450|6456|6450|6449.7|6443.7|4
1689555000000|2023-07-17 00:50:00|6455.8|6449.8|6462.6|6456.6|6462.6|6456.6|6455.5|6449.5|7
1689555300000|2023-07-17 00:55:00|6462.1|6456.1|6463.3|6457.3|6463.3|6457.3|6458.4|6452.4|12
1689555600000|2023-07-17 01:00:00|6463.1|6457.1|6448.5|6442.5|6463.3|6457.3|6445.9|6439.9|35
1689555900000|2023-07-17 01:05:00|6448.9|6442.9|6445.8|6439.8|6450.3|6444.3|6444.6|6438.6|13
1689556200000|2023-07-17 01:10:00|6446.5|6440.5|6440.5|6434.5|6447.8|6441.8|6437.8|6431.8|31
1689556500000|2023-07-17 01:15:00|6441.3|6435.3|6442|6436|6442.5|6436.5|6434|6428|4
1689556800000|2023-07-17 01:20:00|6441.6|6435.6|6447.1|6441.1|6452.3|6444.4|6440.8|6433|2
1689557100000|2023-07-17 01:25:00|6447.4|6441.4|6445.6|6439.6|6447.4|6441.4|6440.9|6434.9|7
1689557400000|2023-07-17 01:30:00|6445.1|6439.1|6435.4|6429.4|6447.6|6439.8|6434.6|6427.6|0
1689557700000|2023-07-17 01:35:00|6437.6|6427.6|6435.5|6429.5|6437.9|6430.1|6433.5|6427.5|2
1689558000000|2023-07-17 01:40:00|6433.9|6427.9|6433.8|6427.8|6438.7|6432.7|6433.5|6427.5|13
1689558300000|2023-07-17 01:45:00|6434.2|6428.2|6435.3|6429.3|6436|6430|6433.7|6427.7|14
1689558600000|2023-07-17 01:50:00|6434.8|6428.8|6434.6|6428.6|6436.5|6430.5|6433.1|6427.1|10
1689558900000|2023-07-17 01:55:00|6434.8|6428.8|6433.4|6427.4|6435.6|6429.6|6427.9|6421.9|15
1689559200000|2023-07-17 02:00:00|6432.8|6426.8|6440.4|6434.4|6442.4|6436.4|6431.6|6425.6|21
1689559500000|2023-07-17 02:05:00|6440.7|6434.7|6440|6434|6445.8|6439.8|6436|6430|8
1689559800000|2023-07-17 02:10:00|6439.7|6433.7|6435.4|6429.4|6439.7|6433.7|6434.9|6428.9|0
1689560100000|2023-07-17 02:15:00|6435|6429|6433.3|6427.3|6438.4|6432.4|6431.3|6425.3|8
1689560400000|2023-07-17 02:20:00|6434.8|6428.8|6434|6428|6436.5|6430.5|6432.1|6426.1|0
1689560700000|2023-07-17 02:25:00|6436.2|6430.2|6435.8|6429.8|6437.8|6431.8|6434.3|6428.3|20
1689561000000|2023-07-17 02:30:00|6436|6430|6437|6431|6439.1|6433.1|6434.5|6428.5|15
1689561300000|2023-07-17 02:35:00|6436.6|6430.6|6444.8|6438.8|6445.1|6439.1|6436.3|6430.3|3
1689561600000|2023-07-17 02:40:00|6443.4|6437.4|6455.2|6449.2|6455.2|6449.2|6442.8|6436.8|1
1689561900000|2023-07-17 02:45:00|6454.7|6448.7|6460.5|6454.5|6462.4|6456.4|6454.2|6448.2|10
1689562200000|2023-07-17 02:50:00|6461.2|6455.2|6458.7|6452.7|6461.2|6455.2|6456.3|6450.3|7
1689562500000|2023-07-17 02:55:00|6458.9|6452.9|6454.5|6448.5|6459.2|6453.2|6454|6448|1
1689562800000|2023-07-17 03:00:00|6455|6449|6456.6|6450.6|6458.3|6452.3|6453.6|6447.6|5
1689563100000|2023-07-17 03:05:00|6457|6451|6450.8|6444.8|6457.1|6451.1|6450.1|6444.1|0
1689563400000|2023-07-17 03:10:00|6450.4|6444.4|6443.7|6437.7|6450.4|6444.4|6440.8|6434.8|11
1689563700000|2023-07-17 03:15:00|6443.4|6437.4|6439.9|6433.9|6443.4|6437.4|6438.4|6432.4|7
1689564000000|2023-07-17 03:20:00|6440|6434|6439.3|6433.3|6441.5|6435.5|6439.2|6433.2|7
1689564300000|2023-07-17 03:25:00|6439.5|6433.5|6440.2|6434.2|6440.7|6434.7|6439.5|6433.5|6
1689564600000|2023-07-17 03:30:00|6441|6435|6439.5|6433.5|6442.8|6436.8|6439.5|6433.5|2
1689564900000|2023-07-17 03:35:00|6439.7|6433.7|6440|6434|6440.7|6434.7|6439.3|6433.3|3
1689565200000|2023-07-17 03:40:00|6440.3|6434.3|6438.3|6432.3|6440.3|6434.3|6437.9|6431.9|1
1689565500000|2023-07-17 03:45:00|6438.4|6432.4|6439.1|6433.1|6440.3|6434.3|6438.4|6432.4|6
1689565800000|2023-07-17 03:50:00|6439.4|6433.4|6438.9|6432.9|6439.9|6433.9|6438.9|6432.9|2
1689566100000|2023-07-17 03:55:00|6439.7|6433.7|6438|6432|6439.7|6433.7|6437.5|6431.5|5
1689566400000|2023-07-17 04:00:00|6437.7|6431.7|6438.7|6432.7|6439|6433|6437.7|6431.7|1
1689566700000|2023-07-17 04:05:00|6438.8|6432.8|6439|6433|6439.1|6433.1|6437.6|6431.6|5
1689567000000|2023-07-17 04:10:00|6438.9|6432.9|6439.6|6433.6|6439.8|6433.8|6437.1|6431.1|2
1689567300000|2023-07-17 04:15:00|6439.3|6433.3|6441.6|6435.6|6441.6|6435.6|6439.3|6433.3|4
1689567600000|2023-07-17 04:20:00|6441.9|6435.9|6441.5|6435.5|6442|6436|6441|6435|4
1689567900000|2023-07-17 04:25:00|6441.4|6435.4|6438.2|6432.2|6441.4|6435.4|6436.5|6430.5|4
1689568200000|2023-07-17 04:30:00|6438.5|6432.5|6446.5|6440.5|6447.3|6441.3|6438.5|6432.5|1
1689568500000|2023-07-17 04:35:00|6446.3|6440.3|6445.8|6439.8|6447.6|6441.6|6445.8|6439.8|0
1689568800000|2023-07-17 04:40:00|6443.1|6437.1|6445.6|6439.6|6445.6|6439.6|6442.1|6436.1|1
1689569100000|2023-07-17 04:45:00|6445.1|6439.1|6445.9|6439.9|6446.4|6440.4|6444.9|6438.9|0
1689569400000|2023-07-17 04:50:00|6445.4|6439.4|6445.9|6439.9|6445.9|6439.9|6445.4|6439.4|0
1689569700000|2023-07-17 04:55:00|6446.1|6440.1|6446.2|6440.2|6446.2|6440.2|6444.9|6438.9|0
1689570000000|2023-07-17 05:00:00|6445.9|6439.9|6452.5|6446.5|6452.5|6446.5|6445.9|6439.9|6
1689570300000|2023-07-17 05:05:00|6453.3|6447.3|6451|6445|6455.2|6449.2|6451|6445|2
1689570600000|2023-07-17 05:10:00|6450|6444|6451.6|6445.6|6452.1|6446.1|6450|6444|1
1689570900000|2023-07-17 05:15:00|6451.4|6445.4|6447.8|6441.8|6451.6|6445.6|6447.4|6441.4|0
1689571200000|2023-07-17 05:20:00|6447.4|6441.4|6448.1|6442.1|6448.1|6442.1|6446.1|6440.1|0
1689571500000|2023-07-17 05:25:00|6448.6|6442.6|6452|6446|6452|6446|6447.4|6441.4|0
1689571800000|2023-07-17 05:30:00|6451.7|6445.7|6453.2|6447.2|6455.5|6449.5|6451|6445|0
1689572100000|2023-07-17 05:35:00|6452.7|6446.7|6447.5|6441.5|6452.7|6446.7|6447.5|6441.5|0
1689572400000|2023-07-17 05:40:00|6447.3|6441.3|6445.3|6439.3|6449|6443|6445.1|6439.1|0
1689572700000|2023-07-17 05:45:00|6444.8|6438.8|6447.8|6441.8|6448.1|6442.1|6442.5|6436.5|4
1689573000000|2023-07-17 05:50:00|6447.4|6441.4|6445.9|6439.9|6447.8|6441.8|6445.3|6439.3|0
1689573300000|2023-07-17 05:55:00|6446.3|6440.3|6442.9|6436.9|6447.3|6441.3|6442.4|6435.9|0
1689573600000|2023-07-17 06:00:00|6443.4|6437.4|6442.7|6436.7|6445.1|6439.1|6441.1|6435.1|0
1689573900000|2023-07-17 06:05:00|6441.7|6435.7|6438.3|6432.3|6441.7|6435.7|6434.7|6428.7|11
1689574200000|2023-07-17 06:10:00|6438.5|6432.5|6436.2|6430.2|6439|6433|6435.5|6429.5|10
1689574500000|2023-07-17 06:15:00|6436|6430|6427.3|6421.3|6436.8|6430.8|6426.5|6420.5|42
1689574800000|2023-07-17 06:20:00|6427|6421|6429.9|6423.9|6429.9|6423.9|6422|6416|0
1689575100000|2023-07-17 06:25:00|6430.3|6424.3|6432.1|6426.1|6439.3|6433.3|6428.6|6422.6|1
1689575400000|2023-07-17 06:30:00|6431.9|6425.9|6425.9|6419.9|6431.9|6425.9|6424.7|6418.7|0
1689575700000|2023-07-17 06:35:00|6426.2|6420.2|6427.7|6421.7|6430.2|6424.2|6425.2|6419.2|0
1689576000000|2023-07-17 06:40:00|6427.4|6421.4|6430.7|6424.7|6431|6425|6425|6419|0
1689576300000|2023-07-17 06:45:00|6431|6425|6421.8|6415.8|6431|6425|6421.3|6415.3|5
1689576600000|2023-07-17 06:50:00|6421.6|6415.6|6423.1|6417.1|6424.3|6418.3|6421.3|6415.3|7
1689576900000|2023-07-17 06:55:00|6423.4|6417.4|6423.4|6417.4|6424.9|6418.9|6421.9|6415.9|7
1689577200000|2023-07-17 07:00:00|6423.6|6417.6|6433.9|6427.9|6435.2|6429.2|6423.6|6417.6|19
1689577500000|2023-07-17 07:05:00|6433.2|6427.2|6447.4|6441.4|6447.4|6441.4|6432.2|6426.2|23
1689577800000|2023-07-17 07:10:00|6447|6441|6443.2|6437.2|6452.7|6446.7|6442.9|6436.9|8
1689578100000|2023-07-17 07:15:00|6441.3|6435.3|6444.2|6438.2|6444.2|6438.2|6435.8|6429.8|31
1689578400000|2023-07-17 07:20:00|6444.5|6438.5|6445.8|6439.8|6450.1|6444.1|6444.1|6438.1|10
1689578700000|2023-07-17 07:25:00|6446|6440|6450.1|6444.1|6450.1|6444.1|6442.6|6436.6|9
1689579000000|2023-07-17 07:30:00|6450.6|6444.6|6450.7|6444.7|6455.7|6449.7|6449.1|6443.1|28
1689579300000|2023-07-17 07:35:00|6450.1|6444.1|6447|6441|6454.1|6448.1|6446.2|6440.2|12
1689579600000|2023-07-17 07:40:00|6447.2|6441.2|6447.3|6441.3|6448.2|6442.2|6444.4|6438.4|24
1689579900000|2023-07-17 07:45:00|6447.5|6441.5|6448|6442|6453.2|6447.2|6447.5|6441.5|7
1689580200000|2023-07-17 07:50:00|6448.5|6442.5|6442.6|6436.6|6448.5|6442.5|6441.6|6435.6|3
1689580500000|2023-07-17 07:55:00|6442.5|6436.5|6431.6|6425.6|6443.6|6437.6|6430.6|6424.6|5
1689580800000|2023-07-17 08:00:00|6431.3|6425.3|6415.3|6409.3|6431.3|6425.3|6414.6|6408.6|18
1689581100000|2023-07-17 08:05:00|6415.1|6409.1|6424.6|6418.6|6428.6|6422.6|6415.1|6409.1|2
1689581400000|2023-07-17 08:10:00|6425.4|6419.4|6426.2|6420.2|6429.9|6423.9|6422.9|6416.9|5
1689581700000|2023-07-17 08:15:00|6426.4|6420.4|6420|6414|6429.7|6423.7|6416.7|6410.7|15
1689582000000|2023-07-17 08:20:00|6419.8|6413.8|6426.3|6420.3|6426.3|6420.3|6417.3|6411.3|4
1689582300000|2023-07-17 08:25:00|6426|6420|6428|6422|6434.5|6428.5|6422.6|6416.6|6
1689582600000|2023-07-17 08:30:00|6428.1|6422.1|6430.8|6424.8|6430.8|6424.8|6419.3|6413.3|4
1689582900000|2023-07-17 08:35:00|6432.8|6426.8|6430.1|6424.1|6435.1|6429.1|6427.3|6421.3|16
1689583200000|2023-07-17 08:40:00|6431.6|6425.6|6435.4|6429.4|6435.9|6429.9|6430.3|6424.3|20
1689583500000|2023-07-17 08:45:00|6434.9|6428.9|6441.1|6435.1|6442.4|6436.4|6433.9|6427.9|13
1689583800000|2023-07-17 08:50:00|6440.9|6434.9|6443.4|6437.4|6444.4|6438.4|6439.9|6433.9|14
1689584100000|2023-07-17 08:55:00|6443.7|6437.7|6455.2|6449.2|6463.5|6457.5|6442.2|6436.2|51
1689584400000|2023-07-17 09:00:00|6456|6450|6475.1|6469.1|6476.6|6470.6|6454.5|6448.5|48
1689584700000|2023-07-17 09:05:00|6475.6|6469.6|6481.9|6475.9|6495.3|6489.3|6475.1|6469.1|103
1689585000000|2023-07-17 09:10:00|6481.8|6475.8|6485.2|6479.2|6491.2|6485.2|6478.3|6472.3|8
1689585300000|2023-07-17 09:15:00|6484.9|6478.9|6483.7|6477.7|6491.2|6485.2|6483.2|6477.2|5
1689585600000|2023-07-17 09:20:00|6483.4|6477.4|6481.2|6475.2|6483.9|6477.9|6469.4|6463.4|47
1689585900000|2023-07-17 09:25:00|6480.7|6474.7|6473.2|6467.2|6481.2|6475.2|6469.7|6463.7|3
1689586200000|2023-07-17 09:30:00|6474.3|6468.3|6452.3|6446.3|6476.7|6470.7|6449.1|6443.1|92
1689586500000|2023-07-17 09:35:00|6452.8|6446.8|6449.9|6443.9|6453.3|6447.3|6442.6|6436.6|13
1689586800000|2023-07-17 09:40:00|6449.6|6443.6|6452.2|6446.2|6453.9|6447.9|6445.1|6439.1|0
1689587100000|2023-07-17 09:45:00|6452.4|6446.4|6451.5|6445.5|6462.6|6456.6|6449.5|6443.5|4
1689587400000|2023-07-17 09:50:00|6451.2|6445.2|6457|6451|6457|6451|6445.5|6439.5|2
1689587700000|2023-07-17 09:55:00|6456.7|6450.7|6456.3|6450.3|6459.5|6453.5|6454|6448|7
1689588000000|2023-07-17 10:00:00|6456.5|6450.5|6455.8|6449.8|6463.3|6457.3|6455.8|6449.8|6
1689588300000|2023-07-17 10:05:00|6457|6451|6463.8|6457.8|6465.3|6459.3|6455.8|6449.8|4
1689588600000|2023-07-17 10:10:00|6463.6|6457.6|6465.4|6459.4|6465.4|6459.4|6460.3|6454.3|21
1689588900000|2023-07-17 10:15:00|6465.6|6459.6|6467.6|6461.6|6467.7|6461.7|6462.3|6456.3|0
1689589200000|2023-07-17 10:20:00|6467.7|6461.7|6460.9|6454.9|6467.7|6461.7|6459.9|6453.9|5
1689589500000|2023-07-17 10:25:00|6461.1|6455.1|6459.7|6453.7|6461.1|6455.1|6457.9|6451.9|12
1689589800000|2023-07-17 10:30:00|6460.4|6454.4|6467.8|6461.8|6467.8|6461.8|6460.2|6454.2|2
1689590100000|2023-07-17 10:35:00|6467.5|6461.5|6466.6|6460.6|6468.5|6462.5|6462.3|6456.3|0
1689590400000|2023-07-17 10:40:00|6466.3|6460.3|6466.6|6460.6|6469.6|6463.6|6464.3|6458.3|0
1689590700000|2023-07-17 10:45:00|6467|6461|6468.1|6462.1|6469.8|6463.8|6466.3|6460.3|3
1689591000000|2023-07-17 10:50:00|6467.8|6461.8|6470.4|6464.4|6471.6|6465.6|6467.1|6461.1|3
1689591300000|2023-07-17 10:55:00|6470.9|6464.9|6470.5|6464.5|6472.1|6466.1|6469.7|6463.7|24
1689591600000|2023-07-17 11:00:00|6471|6465|6478.9|6472.9|6481.4|6475.4|6470.4|6464.4|82
1689591900000|2023-07-17 11:05:00|6479.4|6473.4|6477.8|6471.8|6481.3|6475.3|6474.9|6468.9|6
1689592200000|2023-07-17 11:10:00|6477.5|6471.5|6478.3|6472.3|6481.8|6475.8|6476.5|6470.5|9
1689592500000|2023-07-17 11:15:00|6478.1|6472.1|6477.1|6471.1|6480.1|6474.1|6474.3|6468.3|4
1689592800000|2023-07-17 11:20:00|6477.3|6471.3|6476.3|6470.3|6478.5|6472.5|6475.6|6469.6|11
1689593100000|2023-07-17 11:25:00|6475.9|6469.9|6468.4|6462.4|6476.3|6470.3|6466.9|6460.9|15
1689593400000|2023-07-17 11:30:00|6468.2|6462.2|6472|6466|6472.9|6466.9|6466.4|6460.4|7
1689593700000|2023-07-17 11:35:00|6472.2|6466.2|6472.9|6466.9|6472.9|6466.9|6470|6464|7
1689594000000|2023-07-17 11:40:00|6472.4|6466.4|6471.7|6465.7|6474.2|6468.2|6470.3|6464.3|1
1689594300000|2023-07-17 11:45:00|6471.8|6465.8|6477.1|6471.1|6480.1|6474.1|6471.7|6465.7|9
1689594600000|2023-07-17 11:50:00|6477.5|6471.5|6470.4|6464.4|6478|6472|6470.4|6464.4|33
1689594900000|2023-07-17 11:55:00|6467.4|6461.4|6468.1|6462.1|6473.7|6467.7|6464.8|6458.8|86
1689595200000|2023-07-17 12:00:00|6467.7|6461.7|6460.2|6454.2|6467.7|6461.7|6458.2|6452.2|94
1689595500000|2023-07-17 12:05:00|6460.4|6454.4|6450.9|6444.9|6460.5|6454.5|6450.9|6444.9|79
1689595800000|2023-07-17 12:10:00|6450.5|6444.5|6452.5|6446.5|6452.5|6446.5|6446.8|6440.8|20
1689596100000|2023-07-17 12:15:00|6452.3|6446.3|6460.6|6454.6|6465.5|6459.5|6451|6445|21
1689596400000|2023-07-17 12:20:00|6460.8|6454.8|6452.1|6446.1|6472.3|6466.3|6451.9|6445.9|57
1689596700000|2023-07-17 12:25:00|6451.9|6445.9|6444.4|6438.4|6456.3|6450.3|6441.6|6435.6|35
1689597000000|2023-07-17 12:30:00|6443.8|6437.8|6448.9|6442.9|6449.4|6443.4|6438.6|6432.6|55
1689597300000|2023-07-17 12:35:00|6448.6|6442.6|6440.2|6434.2|6450.6|6444.6|6440.2|6434.2|4
1689597600000|2023-07-17 12:40:00|6438.9|6432.9|6439|6433|6442.7|6436.7|6437.9|6431.9|9
1689600600000|2023-07-17 13:30:00|6447.1|6441.1|6432.6|6426.6|6447.9|6441.1|6417.8|6411.8|511
1689600900000|2023-07-17 13:35:00|6432.3|6426.3|6390.1|6384.1|6432.3|6426.3|6377.2|6371.2|229
1689601200000|2023-07-17 13:40:00|6389.1|6383.1|6419.7|6413.7|6420.6|6414.6|6370.9|6364.9|397
1689601500000|2023-07-17 13:45:00|6419.9|6413.9|6444|6438|6447.5|6441.5|6416.9|6410.9|388
1689601800000|2023-07-17 13:50:00|6444.9|6438.9|6409.5|6403.5|6447.8|6441.8|6403|6397|136
1689602100000|2023-07-17 13:55:00|6411.2|6405.2|6395.1|6389.1|6417.5|6411.5|6392|6386|220
1689602400000|2023-07-17 14:00:00|6395.5|6389.5|6388.1|6382.1|6406.8|6400.8|6378.5|6372.5|239
1689602700000|2023-07-17 14:05:00|6387.9|6381.9|6382.1|6376.1|6397.9|6391.9|6381.4|6375.4|302
1689603000000|2023-07-17 14:10:00|6382.4|6376.4|6401.7|6395.7|6405.7|6399.7|6379.6|6373.6|120
1689603300000|2023-07-17 14:15:00|6402.6|6396.6|6401.5|6395.5|6416.2|6410.2|6395|6389|119
1689603600000|2023-07-17 14:20:00|6401.2|6395.2|6403.2|6397.2|6415|6409|6401.2|6395.2|121
1689603900000|2023-07-17 14:25:00|6405.8|6399.8|6383.7|6377.7|6412.7|6406.7|6380.5|6374.5|128
1689604200000|2023-07-17 14:30:00|6383.3|6377.3|6415|6409|6415.5|6409.5|6383.3|6377.3|98
1689604500000|2023-07-17 14:35:00|6415.5|6409.5|6404.9|6398.9|6415.5|6409.5|6397|6391|42
1689604800000|2023-07-17 14:40:00|6404.4|6398.4|6434.6|6428.6|6437.4|6431.4|6404.4|6398.4|124
1689605100000|2023-07-17 14:45:00|6434.4|6428.4|6448.1|6442.1|6450.9|6444.9|6433.9|6427.9|228
1689605400000|2023-07-17 14:50:00|6447.6|6441.6|6438.2|6432.2|6451.4|6445.4|6433.5|6427.5|109
1689605700000|2023-07-17 14:55:00|6438.7|6432.7|6425.8|6419.8|6440.7|6434.7|6417|6411|134
1689606000000|2023-07-17 15:00:00|6424.2|6418.2|6425.6|6419.6|6430.8|6424.8|6420.7|6414.7|52
1689606300000|2023-07-17 15:05:00|6426.1|6420.1|6409.1|6403.1|6428.6|6422.6|6404.8|6398.8|113
1689606600000|2023-07-17 15:10:00|6408.8|6402.8|6408.9|6402.9|6413.9|6407.9|6400.5|6394.5|50
1689606900000|2023-07-17 15:15:00|6408.6|6402.6|6386.1|6380.1|6408.9|6402.9|6381.2|6375.2|134
1689607200000|2023-07-17 15:20:00|6385.4|6379.4|6387.5|6381.5|6404.4|6398.4|6382.1|6376.1|59
1689607500000|2023-07-17 15:25:00|6386.2|6380.2|6389|6383|6391.4|6385.4|6380.9|6374.9|54
1689607800000|2023-07-17 15:30:00|6388.4|6382.4|6394.7|6388.7|6396.5|6390.5|6386.9|6380.9|156
1689608100000|2023-07-17 15:35:00|6394.2|6388.2|6401.8|6395.8|6403.5|6397.5|6394.2|6388.2|129
1689608400000|2023-07-17 15:40:00|6401.3|6395.3|6383.9|6377.9|6402.1|6396.1|6383.4|6377.4|253
1689608700000|2023-07-17 15:45:00|6384.6|6378.6|6382.6|6376.6|6385.4|6379.4|6371.4|6365.4|157
1689609000000|2023-07-17 15:50:00|6382.3|6376.3|6373.1|6367.1|6385.6|6379.6|6373.1|6367.1|352
1689609300000|2023-07-17 15:55:00|6374.1|6368.1|6389.4|6383.4|6389.4|6383.4|6369|6363|219
1689609600000|2023-07-17 16:00:00|6388.9|6382.9|6434.7|6428.7|6452|6446|6385.7|6379.7|682
1689609900000|2023-07-17 16:05:00|6435.7|6429.7|6439.7|6433.7|6439.8|6433.8|6425.4|6419.4|416
1689610200000|2023-07-17 16:10:00|6438.7|6432.7|6415|6409|6442.8|6436.8|6413.8|6407.8|401
1689610500000|2023-07-17 16:15:00|6415.3|6409.3|6372.3|6366.3|6421.8|6415.8|6364.3|6358.3|264
1689610800000|2023-07-17 16:20:00|6372|6366|6377.4|6371.4|6389.4|6383.4|6370.8|6364.8|138
1689611100000|2023-07-17 16:25:00|6377.3|6371.3|6333.6|6327.6|6377.3|6371.3|6324.9|6318.9|450
1689611400000|2023-07-17 16:30:00|6333.2|6327.2|6313.9|6307.9|6333.2|6327.2|6309.4|6303.4|388
1689611700000|2023-07-17 16:35:00|6314.4|6308.4|6295.4|6289.4|6317.6|6311.6|6292|6286|376
1689612000000|2023-07-17 16:40:00|6295.2|6289.2|6322.2|6316.2|6329.7|6323.7|6293.5|6287.5|166
1689612300000|2023-07-17 16:45:00|6322.3|6316.3|6332.6|6326.6|6340.3|6334.3|6322.3|6316.3|99
1689612600000|2023-07-17 16:50:00|6332.8|6326.8|6334|6328|6334|6328|6324.6|6318.6|177
1689612900000|2023-07-17 16:55:00|6334.3|6328.3|6351.4|6345.4|6353.4|6347.4|6333.8|6327.8|97
1689613200000|2023-07-17 17:00:00|6350.9|6344.9|6357.6|6351.6|6357.9|6351.9|6345.8|6339.8|58
1689613500000|2023-07-17 17:05:00|6357.9|6351.9|6361|6355|6367.1|6361.1|6357.7|6351.7|75
1689613800000|2023-07-17 17:10:00|6360.9|6354.9|6356|6350|6364.7|6358.7|6352.5|6346.5|73
1689614100000|2023-07-17 17:15:00|6356.4|6350.4|6359.2|6353.2|6368.5|6362.5|6353.3|6347.3|147
1689614400000|2023-07-17 17:20:00|6358.8|6352.8|6369.1|6363.1|6370|6364|6356.8|6350.8|51
1689614700000|2023-07-17 17:25:00|6369.6|6363.6|6367.8|6361.8|6376.3|6370.3|6366|6360|66
1689615000000|2023-07-17 17:30:00|6368.6|6362.6|6355.6|6349.6|6373.4|6367.4|6354.4|6348.4|56
1689615300000|2023-07-17 17:35:00|6355.2|6349.2|6363.2|6357.2|6368.9|6362.9|6355.2|6349.2|82
1689615600000|2023-07-17 17:40:00|6364.1|6358.1|6355|6349|6366.4|6360.4|6352.7|6346.7|100
1689615900000|2023-07-17 17:45:00|6354.9|6348.9|6355.7|6349.7|6358.7|6352.7|6352.2|6346.2|115
1689616200000|2023-07-17 17:50:00|6355.4|6349.4|6357.8|6351.8|6360.7|6354.7|6354.9|6348.9|148
1689616500000|2023-07-17 17:55:00|6357.5|6351.5|6358.3|6352.3|6361.1|6355.1|6356|6350|145
1689616800000|2023-07-17 18:00:00|6358.1|6352.1|6341.8|6335.8|6359.5|6353.5|6340.8|6334.8|160
1689617100000|2023-07-17 18:05:00|6341.3|6335.3|6340.1|6334.1|6343.6|6337.6|6331.4|6325.4|234
1689617400000|2023-07-17 18:10:00|6340.2|6334.2|6331.4|6325.4|6341.1|6335.1|6328.4|6322.4|653
1689617700000|2023-07-17 18:15:00|6330.4|6324.4|6336.5|6326.5|6338.7|6332.7|6330.2|6324.2|140
1689638400000|2023-07-18 00:00:00|6325.7|6319.7|6322.2|6316.2|6334|6328|6317.3|6311.3|154
1689638700000|2023-07-18 00:05:00|6321|6315|6282.8|6276.8|6321.5|6315.5|6277.6|6271.6|92
1689639000000|2023-07-18 00:10:00|6282.5|6276.5|6285|6279|6292.5|6284.6|6282.1|6275.5|1
1689639300000|2023-07-18 00:15:00|6284.8|6278.8|6288.9|6282.9|6292.1|6283.9|6284|6277.5|1
1689639600000|2023-07-18 00:20:00|6288.4|6282.4|6287.6|6281.6|6291.1|6283.1|6287.4|6281.1|9
1689639900000|2023-07-18 00:25:00|6287.9|6281.9|6287.5|6281.5|6289.2|6283.2|6287.5|6281.5|0
1689640200000|2023-07-18 00:30:00|6287.4|6281.4|6286.5|6280.5|6289|6283|6285.5|6279.5|15
1689640500000|2023-07-18 00:35:00|6286.2|6280.2|6292.2|6286.2|6293.5|6287.5|6286|6280|67
1689640800000|2023-07-18 00:40:00|6292.7|6286.7|6296|6290|6296.9|6290.9|6292.7|6286.7|1
1689641100000|2023-07-18 00:45:00|6296.6|6290.6|6303.5|6297.5|6303.5|6297.5|6296.6|6290.6|10
1689641400000|2023-07-18 00:50:00|6303.8|6297.8|6304.6|6298.6|6304.8|6298.8|6303.1|6297.1|1
1689641700000|2023-07-18 00:55:00|6304.1|6298.1|6312.6|6306.6|6312.6|6306.6|6304.1|6298.1|8
1689642000000|2023-07-18 01:00:00|6312.3|6306.3|6316.4|6310.4|6318.9|6312.9|6307.4|6301.4|12
1689642300000|2023-07-18 01:05:00|6318.4|6312.4|6320.6|6314.6|6322.7|6316.7|6316.4|6310.4|6
1689642600000|2023-07-18 01:10:00|6320.4|6314.4|6326.7|6320.7|6327.4|6321.4|6319.1|6313.1|1
1689642900000|2023-07-18 01:15:00|6327|6321|6334.8|6328.8|6339.3|6333.3|6325.2|6319.2|27
1689643200000|2023-07-18 01:20:00|6334.6|6328.6|6337.8|6331.8|6339.1|6333.1|6331.3|6325.3|5
1689643500000|2023-07-18 01:25:00|6337.1|6331.1|6335.9|6329.9|6337.6|6331.6|6333.9|6327.9|1
1689643800000|2023-07-18 01:30:00|6337.3|6331.3|6342.4|6336.4|6343.2|6337.2|6336.7|6330.7|5
1689644100000|2023-07-18 01:35:00|6342.2|6336.2|6340.9|6334.9|6344.7|6338.7|6340|6334|3
1689644400000|2023-07-18 01:40:00|6340.4|6334.4|6332.2|6326.2|6340.4|6334.4|6331.3|6325.3|1
1689644700000|2023-07-18 01:45:00|6331.8|6325.8|6336.3|6330.3|6336.5|6330.5|6331.2|6325.2|4
1689645000000|2023-07-18 01:50:00|6336.2|6330.2|6336.1|6330.1|6336.3|6330.3|6333.6|6327.6|0
1689645300000|2023-07-18 01:55:00|6336.5|6330.5|6338.6|6332.6|6339|6333|6336.5|6330.5|1
1689645600000|2023-07-18 02:00:00|6338.9|6332.9|6340.1|6334.1|6341.8|6335.8|6338.6|6332.6|0
1689645900000|2023-07-18 02:05:00|6339.8|6333.8|6339.9|6333.9|6342.2|6335.2|6338.9|6332.2|0
1689646200000|2023-07-18 02:10:00|6339.4|6333.4|6342.6|6336.6|6343.1|6337.1|6337.9|6331.9|5
1689646500000|2023-07-18 02:15:00|6342.1|6336.1|6338|6332|6344.2|6338.2|6337.9|6331.9|5
1689646800000|2023-07-18 02:20:00|6340|6334|6340.7|6334.7|6340.9|6334.9|6338.5|6332.5|6
1689647100000|2023-07-18 02:25:00|6340.3|6334.3|6342.1|6336.1|6342.5|6336.5|6340.3|6334.3|0
1689647400000|2023-07-18 02:30:00|6342.6|6336.6|6345.5|6339.5|6349.1|6343.1|6342.6|6336.6|2
1689647700000|2023-07-18 02:35:00|6345|6339|6351.1|6345.1|6351.1|6345.1|6345|6339|3
1689648000000|2023-07-18 02:40:00|6351.9|6345.9|6362.4|6356.4|6363.7|6357.7|6351.9|6345.9|21
1689648300000|2023-07-18 02:45:00|6362.3|6356.3|6368.4|6362.4|6369.9|6363.9|6360.4|6354.4|4
1689648600000|2023-07-18 02:50:00|6367.9|6361.9|6367.7|6361.7|6370.2|6364.2|6367.2|6361.2|7
1689648900000|2023-07-18 02:55:00|6367.9|6361.9|6367.7|6361.7|6368.4|6362.4|6367.2|6361.2|4
1689649200000|2023-07-18 03:00:00|6367.2|6361.2|6362.8|6356.8|6367.7|6361.7|6362.5|6356.5|1
1689649500000|2023-07-18 03:05:00|6362.5|6356.5|6363.1|6357.1|6363.7|6357.7|6362.5|6356.5|2
1689649800000|2023-07-18 03:10:00|6363|6357|6355.3|6349.3|6363|6357|6353.8|6347.8|0
1689650100000|2023-07-18 03:15:00|6354.9|6348.9|6356.9|6350.9|6358.3|6352.3|6354.9|6348.9|0
1689650400000|2023-07-18 03:20:00|6356.8|6350.8|6358.7|6352.7|6358.7|6352.7|6352.1|6346.1|3
1689650700000|2023-07-18 03:25:00|6359.4|6353.4|6355.5|6349.5|6359.7|6353.7|6355.2|6349.2|4
1689651000000|2023-07-18 03:30:00|6357.4|6351.4|6362.9|6356.9|6363.9|6357.7|6357.4|6351.4|5
1689651300000|2023-07-18 03:35:00|6363.7|6357.7|6357.3|6351.3|6364.8|6358.8|6357.3|6351.3|1
1689651600000|2023-07-18 03:40:00|6356.3|6350.3|6355.8|6349.8|6357.2|6351.2|6355.8|6349.8|0
1689651900000|2023-07-18 03:45:00|6355.3|6349.3|6354.4|6348.4|6355.3|6349.3|6349.6|6343.6|1
1689652200000|2023-07-18 03:50:00|6354.7|6348.7|6352.8|6346.8|6354.8|6348.8|6352.8|6346.8|0
1689652500000|2023-07-18 03:55:00|6352.7|6346.7|6352.7|6346.7|6352.9|6346.9|6352.6|6346.6|0
1689652800000|2023-07-18 04:00:00|6353|6347|6351.5|6345.5|6353|6347|6349.7|6343.7|0
1689653100000|2023-07-18 04:05:00|6351|6345|6350.7|6344.7|6351.5|6345.5|6349.7|6343.7|0
1689653400000|2023-07-18 04:10:00|6350.8|6344.8|6349|6343|6350.8|6344.8|6348.7|6342.7|0
1689653700000|2023-07-18 04:15:00|6348.8|6342.8|6347.3|6341.3|6348.8|6342.8|6347.3|6341.3|0
1689654000000|2023-07-18 04:20:00|6347.1|6341.1|6346.1|6340.1|6347.1|6341.1|6345.8|6339.8|0
1689654300000|2023-07-18 04:25:00|6345.3|6339.3|6346.4|6340.4|6346.4|6340.4|6345.1|6339.1|0
1689654600000|2023-07-18 04:30:00|6345.9|6339.9|6340.6|6334.6|6345.9|6339.9|6340.2|6334.2|0
1689654900000|2023-07-18 04:35:00|6340.7|6334.7|6340.5|6334.5|6341.4|6335.4|6338.6|6332.6|0
1689655200000|2023-07-18 04:40:00|6340.2|6334.2|6340.5|6334.5|6340.5|6334.5|6340.2|6334.2|0
1689655500000|2023-07-18 04:45:00|6340.2|6334.2|6339.5|6333.5|6340.2|6334.2|6339.5|6333.5|0
1689655800000|2023-07-18 04:50:00|6339.6|6333.6|6340|6334|6340|6334|6339.6|6333.6|0
1689656100000|2023-07-18 04:55:00|6339.8|6333.8|6331.6|6325.6|6339.8|6333.8|6331.6|6325.6|2
1689656400000|2023-07-18 05:00:00|6332.4|6326.4|6335|6329|6337.9|6331.9|6331.6|6325.6|2
1689656700000|2023-07-18 05:05:00|6335.2|6329.2|6340.1|6334.1|6340.4|6334.4|6334.9|6328.9|1
1689657000000|2023-07-18 05:10:00|6340|6334|6339.8|6333.8|6342.9|6336.9|6339.8|6333.8|0
1689657300000|2023-07-18 05:15:00|6340.2|6334.2|6339.2|6333.2|6340.2|6334.2|6338.7|6332.7|0
1689657600000|2023-07-18 05:20:00|6339|6333|6338.8|6332.8|6339|6333|6336.5|6330.5|0
1689657900000|2023-07-18 05:25:00|6339.3|6333.3|6338.8|6332.8|6340.8|6334.8|6338.3|6332.3|1
1689658200000|2023-07-18 05:30:00|6338.6|6332.6|6335.7|6329.7|6345.6|6337.7|6335.1|6329.1|0
1689658500000|2023-07-18 05:35:00|6336.1|6330.1|6341.7|6335.7|6344.6|6338.6|6334.9|6328.9|4
1689658800000|2023-07-18 05:40:00|6342|6336|6333.3|6327.3|6343.9|6336|6333|6327|2
1689659100000|2023-07-18 05:45:00|6333.2|6327.2|6327.3|6321.3|6334.8|6328.8|6325.3|6319.3|5
1689659400000|2023-07-18 05:50:00|6327|6321|6328|6322|6328.8|6322.8|6326|6320|1
1689659700000|2023-07-18 05:55:00|6327.3|6321.3|6324.9|6318.9|6327.3|6321.3|6320.3|6314.3|2
1689660000000|2023-07-18 06:00:00|6324.8|6318.8|6324.3|6318.3|6327.3|6321.3|6324.1|6318.1|1
1689660300000|2023-07-18 06:05:00|6323.6|6317.6|6313.4|6307.4|6323.6|6317.6|6313.4|6307.4|7
1689660600000|2023-07-18 06:10:00|6313.3|6307.3|6314.6|6308.6|6314.8|6308.8|6312.8|6306.8|8
1689660900000|2023-07-18 06:15:00|6317.1|6311.1|6315.2|6309.2|6319.1|6313.1|6314.2|6308.2|8
1689661200000|2023-07-18 06:20:00|6314.7|6308.7|6318.5|6312.5|6319|6313|6314.2|6308.2|5
1689661500000|2023-07-18 06:25:00|6320.2|6314.2|6320.8|6314.8|6326|6320|6320.2|6314.2|4
1689661800000|2023-07-18 06:30:00|6320.5|6314.5|6320.5|6314.5|6324.7|6318.7|6316.8|6310.8|1
1689662100000|2023-07-18 06:35:00|6320.1|6314.1|6317.5|6311.5|6320.1|6314.1|6316.8|6310.8|1
1689662400000|2023-07-18 06:40:00|6317.1|6311.1|6317.3|6311.3|6317.8|6311.8|6313|6305.6|1
1689662700000|2023-07-18 06:45:00|6317.4|6311.4|6319.1|6313.1|6320.4|6314.4|6315.2|6309.2|0
1689663000000|2023-07-18 06:50:00|6317.1|6311.1|6316|6310|6317.9|6311.9|6313|6307|1
1689663300000|2023-07-18 06:55:00|6315.9|6309.9|6314.5|6308.5|6315.9|6309.9|6313.5|6307.5|0
1689663600000|2023-07-18 07:00:00|6312.9|6306.9|6311|6305|6312.9|6306.9|6307.5|6301.5|11
1689663900000|2023-07-18 07:05:00|6310.8|6304.8|6296.8|6290.8|6310.8|6304.8|6296.1|6290.1|4
1689664200000|2023-07-18 07:10:00|6296.5|6290.5|6289.3|6283.3|6297|6291|6288.1|6282.1|6
1689664500000|2023-07-18 07:15:00|6289.6|6283.6|6293.2|6287.2|6293.2|6287.2|6285.2|6279.2|6
1689664800000|2023-07-18 07:20:00|6292.6|6286.6|6292.6|6286.6|6293.7|6287.7|6292.6|6286.6|0
1689665100000|2023-07-18 07:25:00|6292.4|6286.4|6297.7|6291.7|6299.5|6293.5|6290|6284|7
1689665400000|2023-07-18 07:30:00|6297.8|6291.8|6298.5|6292.5|6299.7|6293.7|6296.3|6290.3|0
1689665700000|2023-07-18 07:35:00|6297.7|6291.7|6297.7|6291.7|6299|6293|6294.5|6288.5|6
1689666000000|2023-07-18 07:40:00|6297.2|6291.2|6304.6|6298.6|6307.6|6301.6|6295.7|6289.7|12
1689666300000|2023-07-18 07:45:00|6304.8|6298.8|6311.3|6305.3|6315.6|6309.6|6303.8|6297.8|5
1689666600000|2023-07-18 07:50:00|6310.9|6304.9|6302.1|6296.1|6310.9|6304.9|6301.1|6295.1|11
1689666900000|2023-07-18 07:55:00|6301.4|6295.4|6301.6|6295.6|6303.6|6297.6|6301.4|6295.4|0
1689667200000|2023-07-18 08:00:00|6301.4|6295.4|6301|6295|6302.2|6296.2|6294.9|6288.9|19
1689667500000|2023-07-18 08:05:00|6301.5|6295.5|6302.9|6296.9|6304.2|6298.2|6299.5|6293.5|1
1689667800000|2023-07-18 08:10:00|6302.5|6296.5|6305.7|6299.7|6306.2|6300.2|6302.5|6296.5|1
1689668100000|2023-07-18 08:15:00|6305.6|6299.6|6301.8|6295.8|6306.6|6300.6|6301|6295|1
1689668400000|2023-07-18 08:20:00|6301|6295|6307.4|6301.4|6307.9|6301.9|6301|6295|34
1689668700000|2023-07-18 08:25:00|6306.9|6300.9|6308.6|6302.6|6310.9|6304.9|6304.9|6298.9|2
1689669000000|2023-07-18 08:30:00|6308.9|6302.9|6310.4|6304.4|6313.4|6307.4|6307.9|6301.9|0
1689669300000|2023-07-18 08:35:00|6310.2|6304.2|6311.9|6305.9|6313|6307|6309.4|6303.4|50
1689669600000|2023-07-18 08:40:00|6312.4|6306.4|6312.9|6306.9|6313|6307|6311.9|6305.9|0
1689669900000|2023-07-18 08:45:00|6312.7|6306.7|6326.7|6320.7|6326.7|6320.7|6312.3|6306.3|6
1689670200000|2023-07-18 08:50:00|6327|6321|6324.6|6318.6|6327|6321|6321.5|6315.5|16
1689670500000|2023-07-18 08:55:00|6325.1|6319.1|6325.1|6319.1|6331.1|6325.1|6323.6|6317.6|9
1689670800000|2023-07-18 09:00:00|6325.6|6319.6|6319.4|6313.4|6329.6|6323.6|6316.4|6310.4|25
1689671100000|2023-07-18 09:05:00|6319.1|6313.1|6312.2|6306.2|6319.1|6313.1|6310.5|6304.5|3
1689671400000|2023-07-18 09:10:00|6311.9|6305.9|6309.7|6303.7|6314.4|6308.4|6306|6300|14
1689671700000|2023-07-18 09:15:00|6309.6|6303.6|6307|6301|6315|6309|6307|6301|18
1689672000000|2023-07-18 09:20:00|6307.2|6301.2|6316.2|6310.2|6316.7|6310.7|6300.5|6294.5|18
1689672300000|2023-07-18 09:25:00|6315.3|6309.3|6313.8|6307.8|6316.2|6310.2|6309.8|6303.8|4
1689672600000|2023-07-18 09:30:00|6313.6|6307.6|6323.5|6317.5|6325.8|6319.8|6311.4|6305.4|8
1689672900000|2023-07-18 09:35:00|6322.8|6316.8|6326|6320|6326.1|6320.1|6318.8|6312.8|3
1689673200000|2023-07-18 09:40:00|6326.1|6320.1|6325.1|6319.1|6327.2|6321.2|6324.5|6318.5|36
1689673500000|2023-07-18 09:45:00|6325.3|6319.3|6329.5|6323.5|6329.8|6323.8|6322.5|6316.5|69
1689673800000|2023-07-18 09:50:00|6328.2|6322.2|6329.6|6323.6|6331.8|6325.8|6328.1|6322.1|1
1689674100000|2023-07-18 09:55:00|6330|6324|6331.6|6325.6|6332.3|6326.3|6329.8|6323.8|5
1689674400000|2023-07-18 10:00:00|6332.4|6326.4|6332.2|6326.2|6339.7|6333.7|6331.7|6325.7|3
1689674700000|2023-07-18 10:05:00|6332.1|6326.1|6332.9|6326.9|6333.8|6327.8|6327.7|6321.7|2
1689675000000|2023-07-18 10:10:00|6333.2|6327.2|6336.5|6330.5|6340.9|6334.9|6333.2|6327.2|1
1689675300000|2023-07-18 10:15:00|6336.9|6330.9|6341.3|6335.3|6343.3|6337.3|6336.9|6329.7|21
1689675600000|2023-07-18 10:20:00|6341.7|6335.7|6339.1|6333.1|6346.1|6340.1|6337.8|6331.8|24
1689675900000|2023-07-18 10:25:00|6338.8|6332.8|6347.1|6341.1|6350.6|6344.6|6338.8|6332.8|11
1689676200000|2023-07-18 10:30:00|6346.3|6340.3|6348.6|6342.6|6352.8|6346.8|6345.9|6339.9|11
1689676500000|2023-07-18 10:35:00|6348.7|6342.7|6342.4|6336.4|6348.9|6342.9|6341.4|6335.4|15
1689676800000|2023-07-18 10:40:00|6342.2|6336.2|6342.4|6336.4|6346.8|6340.8|6341.9|6335.9|10
1689677100000|2023-07-18 10:45:00|6342|6336|6347.2|6341.2|6348.8|6342.8|6341.7|6335.7|30
1689677400000|2023-07-18 10:50:00|6346.8|6340.8|6350|6344|6350.4|6344.4|6346.3|6340.3|20
1689677700000|2023-07-18 10:55:00|6349.8|6343.8|6347.4|6341.4|6349.8|6343.8|6345.8|6339.8|1
1689678000000|2023-07-18 11:00:00|6346.7|6340.7|6347.9|6341.9|6348.4|6342.4|6345.2|6339.2|7
1689678300000|2023-07-18 11:05:00|6346.4|6340.4|6345.2|6339.2|6348.4|6342.4|6345|6339|11
1689678600000|2023-07-18 11:10:00|6344.8|6338.8|6343.3|6337.3|6344.8|6338.8|6341.7|6335.7|9
1689678900000|2023-07-18 11:15:00|6343|6337|6344.2|6338.2|6344.6|6338.6|6338.6|6332.6|99
1689679200000|2023-07-18 11:20:00|6344.1|6338.1|6343.2|6337.2|6344.2|6338.2|6341.5|6335.5|51
1689679500000|2023-07-18 11:25:00|6343.4|6337.4|6347|6341|6347.5|6341.5|6335.3|6329.3|73
1689679800000|2023-07-18 11:30:00|6347.5|6341.5|6346.3|6340.3|6354.5|6348.5|6345.7|6339.7|21
1689680100000|2023-07-18 11:35:00|6346.2|6340.2|6345.9|6339.9|6353.3|6347.3|6344.6|6338.6|20
1689680400000|2023-07-18 11:40:00|6345.4|6339.4|6343.2|6337.2|6347.4|6341.4|6339.7|6333.7|212
1689680700000|2023-07-18 11:45:00|6343.1|6337.1|6338.4|6332.4|6343.8|6337.8|6338.4|6332.4|10
1689681000000|2023-07-18 11:50:00|6338.7|6332.7|6339.6|6333.6|6342|6336|6335.9|6329.9|8
1689681300000|2023-07-18 11:55:00|6340.7|6334.7|6347|6341|6354.3|6348.3|6339.6|6333.6|23
1689681600000|2023-07-18 12:00:00|6346.5|6340.5|6343.9|6337.9|6348.6|6342.6|6342.8|6336.8|1
1689681900000|2023-07-18 12:05:00|6344.1|6338.1|6341.6|6335.6|6350.8|6344.8|6341.6|6335.6|2
1689682200000|2023-07-18 12:10:00|6341.7|6335.7|6342.4|6336.4|6342.4|6336.4|6336.8|6330.8|6
1689682500000|2023-07-18 12:15:00|6342.7|6336.7|6357|6351|6359.2|6353.2|6342.4|6336.4|4
1689682800000|2023-07-18 12:20:00|6357.4|6351.4|6349.9|6343.9|6360.6|6354.6|6349|6343|4
1689683100000|2023-07-18 12:25:00|6348.9|6342.9|6353.1|6347.1|6353.4|6347.4|6343.6|6337.6|59
1689683400000|2023-07-18 12:30:00|6352.6|6346.6|6345|6339|6352.6|6346.6|6342.3|6336.3|35
1689683700000|2023-07-18 12:35:00|6344.8|6338.8|6343.9|6337.9|6348.1|6342.1|6343|6337|26
1689684000000|2023-07-18 12:40:00|6342.8|6336.8|6329.7|6323.7|6344|6338|6327.7|6321.7|55
1689687000000|2023-07-18 13:30:00|6325.7|6319.7|6323.8|6317.8|6342.4|6334.9|6306.5|6300.5|501
1689687300000|2023-07-18 13:35:00|6323.4|6317.4|6307.9|6301.9|6325.4|6319.4|6287.3|6281.3|254
1689687600000|2023-07-18 13:40:00|6308.1|6302.1|6320.3|6314.3|6322|6316|6298.3|6292.3|297
1689687900000|2023-07-18 13:45:00|6320.8|6314.8|6313|6307|6320.8|6314.8|6291.3|6285.3|142
1689688200000|2023-07-18 13:50:00|6313.4|6307.4|6323.4|6317.4|6333.4|6327.4|6300.3|6294.3|162
1689688500000|2023-07-18 13:55:00|6323.9|6317.9|6330.4|6324.4|6341.4|6335.4|6319.3|6313.3|90
1689688800000|2023-07-18 14:00:00|6330.6|6324.6|6330.3|6324.3|6336.6|6330.6|6321.3|6315.3|278
1689689100000|2023-07-18 14:05:00|6330|6324|6380.3|6374.3|6380.8|6374.8|6329.6|6323.6|150
1689689400000|2023-07-18 14:10:00|6380.7|6374.7|6337.8|6331.8|6381.5|6375.5|6330.5|6324.5|299
1689689700000|2023-07-18 14:15:00|6336.8|6330.8|6325.5|6319.5|6343.9|6337.9|6316.7|6310.7|246
1689690000000|2023-07-18 14:20:00|6323.9|6317.9|6327.4|6321.4|6331.7|6325.7|6316.1|6310.1|161
1689690300000|2023-07-18 14:25:00|6327.9|6321.9|6342.1|6336.1|6346.9|6340.9|6324|6318|302
1689690600000|2023-07-18 14:30:00|6342.9|6336.9|6334.8|6328.8|6350.3|6344.3|6331.8|6325.8|61
1689690900000|2023-07-18 14:35:00|6334.5|6328.5|6356|6350|6356.8|6350.8|6330.8|6324.8|129
1689691200000|2023-07-18 14:40:00|6355.5|6349.5|6362.6|6356.6|6363.8|6357.8|6353.1|6347.1|36
1689691500000|2023-07-18 14:45:00|6361.6|6355.6|6362.9|6356.9|6375.6|6369.6|6357.6|6351.6|55
1689691800000|2023-07-18 14:50:00|6363.4|6357.4|6369.2|6363.2|6378.6|6372.6|6360.4|6354.4|114
1689692100000|2023-07-18 14:55:00|6369.4|6363.4|6370.5|6364.5|6377.6|6371.6|6364.7|6358.7|44
1689692400000|2023-07-18 15:00:00|6371.2|6365.2|6372.2|6366.2|6374.4|6368.4|6363.2|6357.2|50
1689692700000|2023-07-18 15:05:00|6370.7|6364.7|6353.8|6347.8|6371.8|6365.8|6353.5|6347.5|139
1689693000000|2023-07-18 15:10:00|6353.3|6347.3|6352.5|6346.5|6355.5|6349.5|6348.8|6342.8|281
1689693300000|2023-07-18 15:15:00|6353.2|6347.2|6352.7|6346.7|6353.8|6347.8|6343.5|6337.5|210
1689693600000|2023-07-18 15:20:00|6352.3|6346.3|6355.3|6349.3|6355.8|6349.8|6342.5|6336.5|145
1689693900000|2023-07-18 15:25:00|6354.8|6348.8|6343.7|6337.7|6355.8|6349.8|6341.2|6335.2|71
1689694200000|2023-07-18 15:30:00|6342.4|6336.4|6336.6|6330.6|6342.5|6336.5|6330.3|6324.3|149
1689694500000|2023-07-18 15:35:00|6337.1|6331.1|6324.2|6318.2|6337.1|6331.1|6322.2|6316.2|213
1689694800000|2023-07-18 15:40:00|6323|6317|6305.2|6299.2|6327.5|6321.5|6302|6296|152
1689695100000|2023-07-18 15:45:00|6304.8|6298.8|6278.6|6272.6|6305.3|6299.3|6276.6|6270.6|263
1689695400000|2023-07-18 15:50:00|6278.9|6272.9|6253.9|6247.9|6279.6|6273.6|6251.7|6245.7|287
1689695700000|2023-07-18 15:55:00|6253.7|6247.7|6222.5|6216.5|6253.7|6247.7|6216.4|6210.4|440
1689696000000|2023-07-18 16:00:00|6221.5|6215.5|6215.7|6209.7|6222|6216|6207.9|6201.9|318
1689696300000|2023-07-18 16:05:00|6215.4|6209.4|6253.4|6247.4|6264.4|6258.4|6214.4|6208.4|283
1689696600000|2023-07-18 16:10:00|6253.5|6247.5|6240.8|6234.8|6259.2|6253.2|6239.6|6233.6|255
1689696900000|2023-07-18 16:15:00|6240.4|6234.4|6243.8|6237.8|6248.8|6242.8|6235.6|6229.6|177
1689697200000|2023-07-18 16:20:00|6244.1|6238.1|6238.4|6232.4|6246.7|6240.7|6238.2|6232.2|121
1689697500000|2023-07-18 16:25:00|6238.2|6232.2|6253.9|6247.9|6254.1|6248.1|6237.4|6231.4|99
1689697800000|2023-07-18 16:30:00|6253.4|6247.4|6246.2|6240.2|6253.9|6247.9|6241.3|6235.3|136
1689698100000|2023-07-18 16:35:00|6246.7|6240.7|6243.6|6237.6|6251.6|6245.6|6241.5|6235.5|93
1689698400000|2023-07-18 16:40:00|6243.9|6237.9|6242.4|6236.4|6247.2|6241.2|6230.7|6224.7|134
1689698700000|2023-07-18 16:45:00|6242.7|6236.7|6227.5|6221.5|6242.7|6236.7|6223.7|6217.7|42
1689699000000|2023-07-18 16:50:00|6227.7|6221.7|6220.5|6214.5|6231.8|6225.8|6219.1|6213.1|90
1689699300000|2023-07-18 16:55:00|6220.8|6214.8|6221.8|6215.8|6229.2|6223.2|6220.3|6214.3|123
1689699600000|2023-07-18 17:00:00|6221.7|6215.7|6208.2|6202.2|6224.3|6218.3|6208.1|6202.1|145
1689699900000|2023-07-18 17:05:00|6208.1|6202.1|6211.9|6205.9|6212.7|6206.7|6206.2|6200.2|57
1689700200000|2023-07-18 17:10:00|6211.6|6205.6|6214.8|6208.8|6223.2|6217.2|6208.6|6202.6|186
1689700500000|2023-07-18 17:15:00|6214.6|6208.6|6216.8|6210.8|6218.2|6212.2|6212.9|6206.9|222
1689700800000|2023-07-18 17:20:00|6217.7|6211.7|6224.8|6218.8|6228|6222|6216.9|6210.9|84
1689701100000|2023-07-18 17:25:00|6225.1|6219.1|6228.8|6222.8|6229.8|6223.8|6222.3|6216.3|212
1689701400000|2023-07-18 17:30:00|6229.4|6223.4|6236.1|6230.1|6237.1|6231.1|6228.6|6222.6|174
1689701700000|2023-07-18 17:35:00|6236.2|6230.2|6228.4|6222.4|6238.9|6232.9|6224.7|6218.7|138
1689702000000|2023-07-18 17:40:00|6227.9|6221.9|6230.9|6224.9|6231.9|6225.9|6224.9|6218.9|213
1689702300000|2023-07-18 17:45:00|6230.7|6224.7|6242.9|6236.9|6243.9|6237.9|6228.1|6222.1|245
1689702600000|2023-07-18 17:50:00|6242.8|6236.8|6257.2|6251.2|6263.4|6257.4|6242.4|6236.4|299
1689702900000|2023-07-18 17:55:00|6256.9|6250.9|6265.1|6259.1|6265.2|6259.2|6251.9|6245.9|262
1689703200000|2023-07-18 18:00:00|6264.2|6258.2|6277.1|6271.1|6279.5|6273.5|6262.6|6256.6|264
1689703500000|2023-07-18 18:05:00|6275.4|6269.4|6251.4|6245.4|6275.4|6269.4|6250.9|6244.9|291
1689703800000|2023-07-18 18:10:00|6251.2|6245.2|6256.4|6250.4|6258|6252|6243.3|6237.3|510
1689704100000|2023-07-18 18:15:00|6255.9|6249.9|6264|6258|6270.6|6264.6|6251.6|6245.6|292
1689724800000|2023-07-19 00:00:00|6266.5|6260.5|6282.9|6276.9|6292.8|6285.8|6266.5|6259|127
1689725100000|2023-07-19 00:05:00|6282.4|6276.4|6291.1|6285.1|6291.1|6285.1|6278.7|6272.7|24
1689725400000|2023-07-19 00:10:00|6290.9|6284.9|6281.9|6275.9|6290.9|6284.9|6278|6272|19
1689725700000|2023-07-19 00:15:00|6281.5|6275.5|6283.5|6277.5|6284|6278|6281.2|6275.2|14
1689726000000|2023-07-19 00:20:00|6283.7|6277.7|6290.2|6284.2|6290.2|6284.2|6282.4|6276.4|20
1689726300000|2023-07-19 00:25:00|6290.1|6284.1|6297|6291|6297.3|6291.3|6290.1|6284.1|12
1689726600000|2023-07-19 00:30:00|6296.6|6290.6|6292.3|6286.3|6296.6|6290.6|6285.6|6279.6|27
1689726900000|2023-07-19 00:35:00|6291.8|6285.8|6295.1|6289.1|6296.1|6290.1|6283.1|6277.1|18
1689727200000|2023-07-19 00:40:00|6295|6289|6297.4|6291.4|6298.2|6292.2|6294.8|6288.8|25
1689727500000|2023-07-19 00:45:00|6297|6291|6302.6|6296.6|6303.5|6297.5|6296.2|6290.2|34
1689727800000|2023-07-19 00:50:00|6302.1|6296.1|6286.8|6280.8|6307.5|6301.5|6285.9|6279.9|175
1689728100000|2023-07-19 00:55:00|6286.9|6280.9|6259|6253|6289.4|6283.4|6259|6253|161
1689728400000|2023-07-19 01:00:00|6259.4|6253.4|6282.7|6276.7|6282.7|6276.7|6258.9|6252.9|20
1689728700000|2023-07-19 01:05:00|6282.4|6276.4|6287|6281|6289|6283|6280.2|6273.7|16
1689729000000|2023-07-19 01:10:00|6287.5|6281.5|6302.4|6296.4|6302.4|6296.4|6286.7|6280.7|15
1689729300000|2023-07-19 01:15:00|6302|6296|6300.8|6294.8|6302|6296|6295.4|6289.4|17
1689729600000|2023-07-19 01:20:00|6300.9|6294.9|6300.6|6294.6|6303.2|6297.2|6296.8|6290.8|13
1689729900000|2023-07-19 01:25:00|6300.7|6294.7|6308.6|6302.6|6313.8|6307.8|6300.7|6294.7|22
1689730200000|2023-07-19 01:30:00|6308.5|6302.5|6312|6306|6314.1|6308.1|6306.5|6300.5|14
1689730500000|2023-07-19 01:35:00|6312.3|6306.3|6308.7|6302.7|6312.8|6306.8|6308.7|6302.7|8
1689730800000|2023-07-19 01:40:00|6308.6|6302.6|6312.6|6306.6|6313.1|6307.1|6306.7|6300.7|2
1689731100000|2023-07-19 01:45:00|6313.1|6307.1|6313.2|6307.2|6314.7|6308.7|6312.5|6306.5|2
1689731400000|2023-07-19 01:50:00|6312.5|6306.5|6311.8|6305.8|6312.8|6306.8|6310|6304|0
1689731700000|2023-07-19 01:55:00|6311.9|6305.9|6324.3|6318.3|6324.4|6318.4|6311.8|6305.8|29
1689732000000|2023-07-19 02:00:00|6324.2|6318.2|6313.5|6307.5|6324.2|6318.2|6313.5|6307.5|41
1689732300000|2023-07-19 02:05:00|6311.8|6305.8|6314.2|6308.2|6314.7|6308.7|6306.6|6300.6|6
1689732600000|2023-07-19 02:10:00|6315.1|6309.1|6314.3|6308.3|6315.6|6309.6|6312|6306|6
1689732900000|2023-07-19 02:15:00|6314.2|6308.2|6313.7|6307.7|6314.3|6308.3|6313.3|6307.3|2
1689733200000|2023-07-19 02:20:00|6313.3|6307.3|6311|6305|6313.3|6307.3|6305|6299|3
1689733500000|2023-07-19 02:25:00|6310.5|6304.5|6306.1|6300.1|6310.5|6304.5|6303|6297|7
1689733800000|2023-07-19 02:30:00|6306.3|6300.3|6308|6302|6308.5|6302.5|6304.6|6298.6|3
1689734100000|2023-07-19 02:35:00|6306.8|6300.8|6314.2|6308.2|6314.2|6308.2|6305.2|6299.2|7
1689734400000|2023-07-19 02:40:00|6315.2|6309.2|6315.5|6309.5|6316.7|6310.7|6313.7|6307.7|8
1689734700000|2023-07-19 02:45:00|6315|6309|6317|6311|6317.3|6311.3|6312|6306|2
1689735000000|2023-07-19 02:50:00|6316.6|6310.6|6311.4|6305.4|6316.6|6310.6|6308.9|6302.9|9
1689735300000|2023-07-19 02:55:00|6311.1|6305.1|6299.7|6293.7|6311.6|6305.6|6299.6|6293.6|10
1689735600000|2023-07-19 03:00:00|6298.6|6292.6|6307.7|6301.7|6308.3|6302.3|6298.6|6292.6|3
1689735900000|2023-07-19 03:05:00|6308.1|6302.1|6311.6|6305.6|6314.5|6308.5|6308.1|6302.1|2
1689736200000|2023-07-19 03:10:00|6311.5|6305.5|6317.7|6311.7|6319.2|6313.2|6310.9|6304.9|7
1689736500000|2023-07-19 03:15:00|6317.8|6311.8|6318.3|6312.3|6318.7|6312.7|6316.1|6310.1|0
1689736800000|2023-07-19 03:20:00|6318.5|6312.5|6316.3|6310.3|6319.2|6313.2|6316.3|6310.3|2
1689737100000|2023-07-19 03:25:00|6316.4|6310.4|6314.4|6308.4|6317.4|6311.4|6314.3|6308.3|2
1689737400000|2023-07-19 03:30:00|6314.3|6308.3|6309.4|6303.4|6314.3|6308.3|6309.4|6303.4|1
1689737700000|2023-07-19 03:35:00|6309.5|6303.5|6311.2|6305.2|6311.5|6305.5|6309.5|6303.5|0
1689738000000|2023-07-19 03:40:00|6310.7|6304.7|6309.8|6303.8|6310.7|6304.7|6309.8|6303.8|0
1689738300000|2023-07-19 03:45:00|6310.3|6304.3|6310.8|6304.8|6310.8|6304.8|6309.9|6303.9|3
1689738600000|2023-07-19 03:50:00|6311.4|6305.4|6311.9|6305.9|6312.3|6306.3|6310.9|6304.9|1
1689738900000|2023-07-19 03:55:00|6311.8|6305.8|6311.9|6305.9|6312.3|6306.3|6311.3|6305.3|1
1689739200000|2023-07-19 04:00:00|6311.8|6305.8|6311.1|6305.1|6311.9|6305.9|6309.4|6303.4|1
1689739500000|2023-07-19 04:05:00|6310.6|6304.6|6319.9|6313.9|6320.3|6314.3|6309.7|6303.7|22
1689739800000|2023-07-19 04:10:00|6320.3|6314.3|6320.9|6314.9|6320.9|6314.9|6319|6313|5
1689740100000|2023-07-19 04:15:00|6321.2|6315.2|6321.1|6315.1|6322.2|6316.2|6321.1|6315.1|5
1689740400000|2023-07-19 04:20:00|6320.7|6314.7|6321.5|6315.5|6321.6|6315.6|6320.2|6314.2|5
1689740700000|2023-07-19 04:25:00|6321.4|6315.4|6321.4|6315.4|6321.5|6315.5|6321|6315|0
1689741000000|2023-07-19 04:30:00|6323.7|6317.7|6315.4|6309.4|6325.8|6319.8|6315.3|6309.3|26
1689741300000|2023-07-19 04:35:00|6316.1|6310.1|6321.9|6315.9|6324.3|6318.3|6315.3|6309.3|5
1689741600000|2023-07-19 04:40:00|6321.2|6315.2|6313.7|6307.7|6321.2|6315.2|6313.7|6307.7|67
1689741900000|2023-07-19 04:45:00|6313.6|6307.6|6311.5|6305.5|6313.6|6307.6|6303.9|6297.9|13
1689742200000|2023-07-19 04:50:00|6311|6305|6310.2|6304.2|6311.5|6305.5|6309.8|6303.8|2
1689742500000|2023-07-19 04:55:00|6309.7|6303.7|6312.2|6306.2|6312.2|6306.2|6309.7|6303.7|9
1689742800000|2023-07-19 05:00:00|6312|6306|6309.6|6303.6|6312.2|6306.2|6309.1|6303.1|1
1689743100000|2023-07-19 05:05:00|6311|6305|6309.6|6303.6|6311|6305|6309.6|6303.6|0
1689743400000|2023-07-19 05:10:00|6310|6304|6307.1|6301.1|6310.5|6304.5|6305.6|6299.6|2
1689743700000|2023-07-19 05:15:00|6306.7|6300.7|6310.2|6304.2|6310.2|6304.2|6306.2|6300.2|0
1689744000000|2023-07-19 05:20:00|6310.5|6304.5|6314.5|6308.5|6319.6|6313.6|6310.5|6304.5|5
1689744300000|2023-07-19 05:25:00|6313.7|6307.7|6312.5|6306.5|6314|6308|6311.5|6305.5|1
1689744600000|2023-07-19 05:30:00|6312|6306|6313.6|6307.6|6315.9|6309.9|6309.2|6303.2|2
1689744900000|2023-07-19 05:35:00|6313.1|6307.1|6312.6|6306.6|6314.2|6308.2|6310.1|6304.1|2
1689745200000|2023-07-19 05:40:00|6313|6307|6320.7|6314.7|6321.7|6315.7|6310|6304|2
1689745500000|2023-07-19 05:45:00|6320.2|6314.2|6320.6|6314.6|6323|6317|6312.8|6306.8|3
1689745800000|2023-07-19 05:50:00|6321|6315|6326.3|6320.3|6326.6|6320.6|6320.6|6314.6|6
1689746100000|2023-07-19 05:55:00|6326.1|6320.1|6319.6|6313.6|6327.3|6321.3|6319.6|6313.6|7
1689746400000|2023-07-19 06:00:00|6319.1|6313.1|6317.9|6311.9|6319.8|6313.8|6313.1|6307.1|2
1689746700000|2023-07-19 06:05:00|6318.1|6312.1|6319.9|6313.9|6325|6319|6316.5|6310.5|1
1689747000000|2023-07-19 06:10:00|6319.5|6313.5|6319.7|6313.7|6320|6314|6315|6309|0
1689747300000|2023-07-19 06:15:00|6319.5|6313.5|6317|6311|6319.5|6313.5|6315|6309|1
1689747600000|2023-07-19 06:20:00|6317.3|6311.3|6317.8|6311.8|6318.2|6312.2|6315|6309|0
1689747900000|2023-07-19 06:25:00|6318.2|6312.2|6318.1|6312.1|6320.7|6314.7|6316.8|6310.8|1
1689748200000|2023-07-19 06:30:00|6319.1|6313.1|6317.1|6311.1|6319.1|6313.1|6316.8|6310.8|0
1689748500000|2023-07-19 06:35:00|6317.3|6311.3|6312.5|6306.5|6319.6|6313.6|6311.2|6305.2|2
1689748800000|2023-07-19 06:40:00|6311.7|6305.7|6310.4|6304.4|6312|6306|6305.7|6299.7|16
1689749100000|2023-07-19 06:45:00|6310.6|6304.6|6312.1|6306.1|6312.6|6306.6|6310.6|6304.6|0
1689749400000|2023-07-19 06:50:00|6312|6306|6312.1|6306.1|6312.6|6306.6|6310.4|6304.4|1
1689749700000|2023-07-19 06:55:00|6312.5|6306.5|6313.7|6307.7|6317.1|6311.1|6311.8|6305.8|4
1689750000000|2023-07-19 07:00:00|6313.2|6307.2|6303.3|6297.3|6314.7|6308.7|6302.3|6296.3|10
1689750300000|2023-07-19 07:05:00|6304.3|6298.3|6298.8|6292.8|6306.4|6300.4|6296.5|6290.5|2
1689750600000|2023-07-19 07:10:00|6298.3|6292.3|6288.6|6282.6|6300.7|6294.7|6288.6|6282.6|1
1689750900000|2023-07-19 07:15:00|6288.1|6282.1|6297.1|6291.1|6298|6292|6282.3|6276.3|2
1689751200000|2023-07-19 07:20:00|6297.6|6291.6|6307.1|6301.1|6307.6|6301.6|6297.6|6291.6|4
1689751500000|2023-07-19 07:25:00|6308.6|6302.6|6305.6|6299.6|6311.6|6305.6|6301.2|6295.2|4
1689751800000|2023-07-19 07:30:00|6306|6300|6311|6305|6322.1|6316.1|6306|6300|9
1689752100000|2023-07-19 07:35:00|6310.8|6304.8|6325.4|6319.4|6326.9|6320.9|6309.4|6303.4|8
1689752400000|2023-07-19 07:40:00|6324.9|6318.9|6326.3|6320.3|6327.6|6321.6|6323.2|6317.2|4
1689752700000|2023-07-19 07:45:00|6326.7|6320.7|6324.2|6318.2|6328.2|6322.2|6318.2|6312.2|10
1689753000000|2023-07-19 07:50:00|6324|6318|6315.9|6309.9|6324|6318|6311.5|6305.5|43
1689753300000|2023-07-19 07:55:00|6315.8|6309.8|6304.2|6298.2|6315.8|6309.8|6300.7|6294.7|64
1689753600000|2023-07-19 08:00:00|6303.9|6297.9|6308.6|6302.6|6308.6|6302.6|6299.6|6293.6|0
1689753900000|2023-07-19 08:05:00|6308.5|6302.5|6312.1|6306.1|6315.6|6309.6|6306.5|6300.5|2
1689754200000|2023-07-19 08:10:00|6312.2|6306.2|6317.1|6311.1|6317.1|6311.1|6306.1|6300.1|4
1689754500000|2023-07-19 08:15:00|6317.2|6311.2|6321.8|6315.8|6322.5|6316.5|6317.1|6311.1|19
1689754800000|2023-07-19 08:20:00|6321.9|6315.9|6326.9|6320.9|6331.2|6325.2|6320.3|6314.3|3
1689755100000|2023-07-19 08:25:00|6327.3|6321.3|6330.8|6324.8|6331.8|6325.8|6326.9|6320.9|5
1689755400000|2023-07-19 08:30:00|6330.6|6324.6|6330.4|6324.4|6341.1|6335.1|6329.3|6323.3|5
1689755700000|2023-07-19 08:35:00|6330.2|6324.2|6330.7|6324.7|6332.7|6326.7|6327.4|6321.4|9
1689756000000|2023-07-19 08:40:00|6330.6|6324.6|6329.5|6323.5|6331.7|6325.7|6329.5|6323.5|10
1689756300000|2023-07-19 08:45:00|6329.4|6323.4|6326.3|6320.3|6329.5|6323.5|6322|6316|18
1689756600000|2023-07-19 08:50:00|6326.8|6320.8|6327.9|6321.9|6330|6324|6324.6|6318.6|11
1689756900000|2023-07-19 08:55:00|6327.6|6321.6|6312.2|6306.2|6327.6|6321.6|6312.2|6306.2|10
1689757200000|2023-07-19 09:00:00|6313.1|6307.1|6310.7|6304.7|6317.9|6311.9|6307|6301|11
1689757500000|2023-07-19 09:05:00|6310.9|6304.9|6317.3|6311.3|6318.7|6312.7|6310.7|6304.7|1
1689757800000|2023-07-19 09:10:00|6317|6311|6323.1|6317.1|6325.1|6319.1|6316.3|6310.3|6
1689758100000|2023-07-19 09:15:00|6323|6317|6328.8|6322.8|6330.2|6324.2|6320.1|6314.1|1
1689758400000|2023-07-19 09:20:00|6328.4|6322.4|6325|6319|6330.3|6324.3|6325|6319|2
1689758700000|2023-07-19 09:25:00|6324.8|6318.8|6329.2|6323.2|6330|6324|6321|6315|3
1689759000000|2023-07-19 09:30:00|6329.4|6323.4|6328.6|6322.6|6331|6325|6326.7|6320.7|8
1689759300000|2023-07-19 09:35:00|6328.2|6322.2|6331.4|6325.4|6333.2|6327.2|6327.4|6321.4|90
1689759600000|2023-07-19 09:40:00|6331.1|6325.1|6323.6|6317.6|6331.4|6325.4|6318.2|6312.2|21
1689759900000|2023-07-19 09:45:00|6324.1|6318.1|6326.8|6320.8|6331.2|6325.2|6322.3|6316.3|19
1689760200000|2023-07-19 09:50:00|6326.1|6320.1|6332.1|6326.1|6332.6|6326.6|6322.2|6316.2|10
1689760500000|2023-07-19 09:55:00|6332|6326|6339.8|6333.8|6340.5|6334.5|6325.9|6319.9|17
1689760800000|2023-07-19 10:00:00|6339.5|6333.5|6338.5|6332.5|6341.4|6335.4|6337.7|6331.7|4
1689761100000|2023-07-19 10:05:00|6338.6|6332.6|6338.6|6332.6|6339.4|6333.4|6334.5|6328.5|8
1689761400000|2023-07-19 10:10:00|6338.4|6332.4|6334.4|6328.4|6339.1|6333.1|6334.4|6328.4|2
1689761700000|2023-07-19 10:15:00|6334.5|6328.5|6327.4|6321.4|6336.4|6330.4|6325.4|6319.4|10
1689762000000|2023-07-19 10:20:00|6328.2|6322.2|6332.4|6326.4|6333.5|6327.5|6328.2|6322.2|3
1689762300000|2023-07-19 10:25:00|6332.1|6326.1|6333.2|6327.2|6333.7|6327.7|6329.2|6323.2|6
1689762600000|2023-07-19 10:30:00|6333.6|6327.6|6350.7|6344.7|6353.9|6347.9|6333.6|6327.6|32
1689762900000|2023-07-19 10:35:00|6350.3|6344.3|6338.7|6332.7|6350.3|6344.3|6337.2|6331.2|32
1689763200000|2023-07-19 10:40:00|6338.8|6332.8|6330.6|6324.6|6340.6|6334.6|6330.6|6324.6|16
1689763500000|2023-07-19 10:45:00|6330.1|6324.1|6321.8|6315.8|6330.9|6324.9|6319.8|6313.8|6
1689763800000|2023-07-19 10:50:00|6321.4|6315.4|6325.8|6319.8|6326.3|6320.3|6321.4|6315.4|5
1689764100000|2023-07-19 10:55:00|6325.4|6319.4|6320.7|6314.7|6329.3|6323.3|6320.7|6314.7|9
1689764400000|2023-07-19 11:00:00|6321.1|6315.1|6334.9|6328.9|6335.6|6329.6|6318.1|6312.1|10
1689764700000|2023-07-19 11:05:00|6335.6|6329.6|6331.6|6325.6|6336.5|6330.5|6331.1|6325.1|8
1689765000000|2023-07-19 11:10:00|6332.1|6326.1|6333.2|6327.2|6333.7|6327.7|6329.7|6323.7|1
1689765300000|2023-07-19 11:15:00|6332.9|6326.9|6332.8|6326.8|6333.7|6327.7|6329.3|6323.3|10
1689765600000|2023-07-19 11:20:00|6332.3|6326.3|6330.5|6324.5|6332.8|6326.8|6325.1|6319.1|38
1689765900000|2023-07-19 11:25:00|6330.4|6324.4|6330.1|6324.1|6332.2|6326.2|6324.8|6318.8|15
1689766200000|2023-07-19 11:30:00|6329.8|6323.8|6332|6326|6334.9|6328.9|6329.8|6323.8|2
1689766500000|2023-07-19 11:35:00|6332.5|6326.5|6341|6335|6341.4|6335.4|6332.4|6326.4|23
1689766800000|2023-07-19 11:40:00|6340.6|6334.6|6351|6345|6351.5|6345.5|6338.1|6332.1|115
1689767100000|2023-07-19 11:45:00|6350.7|6344.7|6345.7|6339.7|6352|6346|6343.9|6337.9|14
1689767400000|2023-07-19 11:50:00|6345.4|6339.4|6340.1|6334.1|6348.5|6342.5|6338.1|6332.1|37
1689767700000|2023-07-19 11:55:00|6340|6334|6344.6|6338.6|6346|6340|6337.7|6331.7|42
1689768000000|2023-07-19 12:00:00|6343.6|6337.6|6353.9|6347.9|6353.9|6347.9|6337.8|6331.8|33
1689768300000|2023-07-19 12:05:00|6353.7|6347.7|6362|6356|6362.4|6356.4|6352.5|6346.5|96
1689768600000|2023-07-19 12:10:00|6362.3|6356.3|6373.7|6367.7|6373.7|6367.7|6362|6356|80
1689768900000|2023-07-19 12:15:00|6374.7|6368.7|6381.4|6375.4|6386.3|6380.3|6372.7|6366.7|82
1689769200000|2023-07-19 12:20:00|6381.5|6375.5|6377.3|6371.3|6383.6|6377.6|6375.2|6369.2|52
1689769500000|2023-07-19 12:25:00|6377.2|6371.2|6373.8|6367.8|6378.3|6372.3|6366.8|6360.8|60
1689769800000|2023-07-19 12:30:00|6373.5|6367.5|6369.8|6363.8|6373.5|6367.5|6368.5|6362.5|74
1689770100000|2023-07-19 12:35:00|6369.9|6363.9|6377.1|6371.1|6377.2|6371.2|6369|6363|88
1689770400000|2023-07-19 12:40:00|6376.8|6370.8|6361|6355|6379|6373|6361|6355|79
1689773400000|2023-07-19 13:30:00|6373.2|6367.2|6401|6395|6402.4|6396.4|6346.2|6340.2|390
1689773700000|2023-07-19 13:35:00|6400.9|6394.9|6379.5|6373.5|6405.9|6399.9|6361.4|6355.4|311
1689774000000|2023-07-19 13:40:00|6378.3|6372.3|6371|6365|6401.6|6395.6|6370|6364|187
1689774300000|2023-07-19 13:45:00|6370.6|6364.6|6370.2|6364.2|6401.4|6395.4|6360.8|6354.8|210
1689774600000|2023-07-19 13:50:00|6370|6364|6402.2|6396.2|6403.2|6397.2|6354|6347.3|158
1689774900000|2023-07-19 13:55:00|6401.8|6395.8|6404.6|6398.6|6418.1|6412.1|6395|6389|270
1689775200000|2023-07-19 14:00:00|6404.2|6398.2|6398.7|6392.7|6406.7|6400.7|6387.1|6381.1|120
1689775500000|2023-07-19 14:05:00|6398.5|6392.5|6376.5|6370.5|6399.9|6393.9|6369.2|6363.2|315
1689775800000|2023-07-19 14:10:00|6376.6|6370.6|6371.3|6365.3|6388.8|6382.8|6356.3|6350.3|228
1689776100000|2023-07-19 14:15:00|6370.9|6364.9|6372.1|6366.1|6388.8|6382.8|6365.8|6359.8|245
1689776400000|2023-07-19 14:20:00|6372.5|6366.5|6365.2|6359.2|6389.3|6383.3|6363.1|6357.1|152
1689776700000|2023-07-19 14:25:00|6365|6359|6351.4|6345.4|6372.9|6366.9|6349.9|6343.9|140
1689777000000|2023-07-19 14:30:00|6351.5|6345.5|6357.2|6351.2|6357.2|6351.2|6344.5|6338.5|172
1689777300000|2023-07-19 14:35:00|6357.8|6351.8|6345.9|6339.9|6360.6|6354.6|6344.1|6338.1|277
1689777600000|2023-07-19 14:40:00|6346.3|6340.3|6357.9|6351.9|6366.7|6360.7|6340.6|6334.6|167
1689777900000|2023-07-19 14:45:00|6358.3|6352.3|6373.6|6367.6|6382.7|6376.7|6357.7|6351.7|206
1689778200000|2023-07-19 14:50:00|6371.9|6365.9|6379.9|6373.9|6392.6|6386.6|6368.6|6362.6|60
1689778500000|2023-07-19 14:55:00|6379.6|6373.6|6379.9|6373.9|6390.1|6384.1|6373.2|6367.2|75
1689778800000|2023-07-19 15:00:00|6380|6374|6378.7|6372.7|6390.5|6384.5|6375|6369|19
1689779100000|2023-07-19 15:05:00|6379|6373|6390.9|6384.9|6395.9|6389.9|6374.5|6368.5|98
1689779400000|2023-07-19 15:10:00|6389.5|6383.5|6424.4|6418.4|6436.9|6430.9|6388|6382|440
1689779700000|2023-07-19 15:15:00|6424.3|6418.3|6447.4|6441.4|6449.6|6443.6|6416.1|6410.1|221
1689780000000|2023-07-19 15:20:00|6448.4|6442.4|6519.5|6513.5|6548.1|6542.1|6447.6|6441.6|721
1689780300000|2023-07-19 15:25:00|6519.1|6513.1|6468.2|6462.2|6520.6|6514.6|6466.6|6460.6|669
1689780600000|2023-07-19 15:30:00|6468.7|6462.7|6460.6|6454.6|6479.2|6473.2|6459.8|6453.8|292
1689780900000|2023-07-19 15:35:00|6460.8|6454.8|6451.5|6445.5|6471.1|6465.1|6449.4|6443.4|203
1689781200000|2023-07-19 15:40:00|6451.7|6445.7|6452.1|6446.1|6465.9|6459.9|6450.4|6444.4|124
1689781500000|2023-07-19 15:45:00|6452.2|6446.2|6436.7|6430.7|6453.4|6447.4|6435.6|6429.6|112
1689781800000|2023-07-19 15:50:00|6437.1|6431.1|6422.2|6416.2|6438.2|6432.2|6413|6407|305
1689782100000|2023-07-19 15:55:00|6422.5|6416.5|6426.5|6420.5|6440.7|6434.7|6422.5|6416.5|162
1689782400000|2023-07-19 16:00:00|6426.7|6420.7|6398|6392|6427.8|6421.8|6397.1|6391.1|357
1689782700000|2023-07-19 16:05:00|6398.5|6392.5|6412.7|6406.7|6416.7|6410.7|6398|6392|195
1689783000000|2023-07-19 16:10:00|6410.8|6404.8|6412.4|6406.4|6418.2|6412.2|6405.4|6399.4|108
1689783300000|2023-07-19 16:15:00|6412.9|6406.9|6398|6392|6422.2|6416.2|6397|6391|178
1689783600000|2023-07-19 16:20:00|6397.8|6391.8|6389.6|6383.6|6402.8|6396.8|6388.5|6382.5|198
1689783900000|2023-07-19 16:25:00|6389.7|6383.7|6406.7|6400.7|6408.2|6402.2|6385.8|6379.8|207
1689784200000|2023-07-19 16:30:00|6406.4|6400.4|6417.3|6411.3|6417.3|6411.3|6396|6390|86
1689784500000|2023-07-19 16:35:00|6417.5|6411.5|6419.3|6413.3|6421.7|6415.7|6412.8|6406.8|56
1689784800000|2023-07-19 16:40:00|6420.3|6414.3|6433|6427|6436.4|6430.4|6420.3|6414.3|164
1689785100000|2023-07-19 16:45:00|6433.3|6427.3|6430|6424|6437|6431|6429|6423|133
1689785400000|2023-07-19 16:50:00|6430.1|6424.1|6421.5|6415.5|6434.5|6428.5|6418.6|6412.6|150
1689785700000|2023-07-19 16:55:00|6421|6415|6416.1|6410.1|6427.6|6421.6|6415.7|6409.7|91
1689786000000|2023-07-19 17:00:00|6416.2|6410.2|6406.8|6400.8|6421.1|6415.1|6402.8|6396.8|231
1689786300000|2023-07-19 17:05:00|6407.2|6401.2|6408.5|6402.5|6423|6417|6406.3|6400.3|37
1689786600000|2023-07-19 17:10:00|6408.4|6402.4|6398|6392|6409.7|6403.7|6395.3|6389.3|160
1689786900000|2023-07-19 17:15:00|6397|6391|6407.6|6401.6|6416.7|6410.7|6392.2|6386.2|192
1689787200000|2023-07-19 17:20:00|6408|6402|6411.7|6405.7|6418.1|6412.1|6403.4|6397.4|98
1689787500000|2023-07-19 17:25:00|6411.4|6405.4|6410.2|6404.2|6414.7|6408.7|6406.7|6400.7|65
1689787800000|2023-07-19 17:30:00|6409.8|6403.8|6391.5|6385.5|6415.1|6409.1|6391.4|6385.4|210
1689788100000|2023-07-19 17:35:00|6391.4|6385.4|6381.8|6375.8|6392.5|6386.5|6376.3|6370.3|309
1689788400000|2023-07-19 17:40:00|6382.5|6376.5|6387.2|6381.2|6388.6|6382.6|6381.1|6375.1|97
1689788700000|2023-07-19 17:45:00|6387.5|6381.5|6389.8|6383.8|6391.1|6385.1|6385.7|6379.7|84
1689789000000|2023-07-19 17:50:00|6388.3|6382.3|6406.9|6400.9|6408.3|6402.3|6379.3|6373.3|330
1689789300000|2023-07-19 17:55:00|6407.2|6401.2|6409.1|6403.1|6409.6|6403.6|6399.6|6393.6|204
1689789600000|2023-07-19 18:00:00|6409.6|6403.6|6429.6|6423.6|6431.7|6425.7|6409.6|6403.6|346
1689789900000|2023-07-19 18:05:00|6429.2|6423.2|6412.1|6406.1|6433.6|6427.6|6411.1|6405.1|412
1689790200000|2023-07-19 18:10:00|6412.5|6406.5|6433|6427|6434.2|6428.2|6411.4|6405.4|1373
1689790500000|2023-07-19 18:15:00|6432.8|6426.8|6436.7|6421.7|6441.8|6435.8|6419.8|6412.6|1004
1689811200000|2023-07-20 00:00:00|6433.8|6427.8|6419|6413|6436.5|6427.8|6408.9|6402.9|150
1689811500000|2023-07-20 00:05:00|6419.5|6413.5|6424.4|6418.4|6435.8|6429.8|6419.4|6413.4|67
1689811800000|2023-07-20 00:10:00|6423.9|6417.9|6438.3|6432.3|6439|6433|6423.9|6417.9|82
1689812100000|2023-07-20 00:15:00|6438|6432|6435.9|6429.9|6438.5|6432.5|6435.3|6429.3|25
1689812400000|2023-07-20 00:20:00|6435.8|6429.8|6450.3|6444.3|6452.2|6446.2|6435.6|6429.6|13
1689812700000|2023-07-20 00:25:00|6450.2|6444.2|6449.1|6443.1|6452.2|6446.2|6445.3|6439.3|6
1689813000000|2023-07-20 00:30:00|6448.4|6442.4|6445.1|6439.1|6449.6|6443.6|6441|6435|3
1689813300000|2023-07-20 00:35:00|6445.5|6439.5|6447.1|6441.1|6449.6|6443.6|6445.3|6439.3|0
1689813600000|2023-07-20 00:40:00|6445.6|6439.6|6448.5|6442.5|6449.2|6443.2|6444.2|6438.2|5
1689813900000|2023-07-20 00:45:00|6448.2|6442.2|6446|6440|6448.2|6442.2|6445|6439|1
1689814200000|2023-07-20 00:50:00|6446.1|6440.1|6432.9|6426.9|6447|6441|6429.6|6423.6|6
1689814500000|2023-07-20 00:55:00|6433.4|6427.4|6435|6429|6435.4|6429.4|6432.5|6426.5|4
1689814800000|2023-07-20 01:00:00|6436.5|6430.5|6446.6|6440.6|6448.6|6442.6|6436.5|6430.5|14
1689815100000|2023-07-20 01:05:00|6446.4|6440.4|6444.9|6438.9|6448|6442|6437.9|6431.9|1
1689815400000|2023-07-20 01:10:00|6444.5|6438.5|6448|6442|6448|6442|6442.7|6436.7|1
1689815700000|2023-07-20 01:15:00|6446.4|6440.4|6449.5|6443.5|6453|6447|6445|6439|23
1689816000000|2023-07-20 01:20:00|6449.9|6443.9|6444.1|6438.1|6450.5|6444.5|6443.6|6437.6|53
1689816300000|2023-07-20 01:25:00|6443.7|6437.7|6446.2|6440.2|6448.9|6442.9|6440.1|6434.1|5
1689816600000|2023-07-20 01:30:00|6446.1|6440.1|6454.7|6448.7|6456.5|6450.5|6445.8|6439.8|1
1689816900000|2023-07-20 01:35:00|6455|6449|6455|6449|6456.5|6450.5|6451.1|6445.1|2
1689817200000|2023-07-20 01:40:00|6454.9|6448.9|6453.3|6447.3|6460.6|6454.6|6450|6444|23
1689817500000|2023-07-20 01:45:00|6453.8|6447.8|6444.7|6438.7|6453.8|6447.8|6443.4|6437.4|3
1689817800000|2023-07-20 01:50:00|6443.8|6437.8|6458.7|6452.7|6460.8|6452.8|6442.4|6436.4|6
1689818100000|2023-07-20 01:55:00|6457.7|6451.7|6449.9|6443.9|6460.8|6454.8|6448.5|6442.5|4
1689818400000|2023-07-20 02:00:00|6450.3|6444.3|6450.1|6444.1|6450.3|6444.3|6447|6441|93
1689818700000|2023-07-20 02:05:00|6449.1|6443.1|6441.2|6435.2|6449.1|6443.1|6438.6|6432.6|21
1689819000000|2023-07-20 02:10:00|6443.6|6437.6|6443.2|6437.2|6445.2|6439.2|6439.6|6433.6|0
1689819300000|2023-07-20 02:15:00|6442.7|6436.7|6442.5|6436.5|6444.5|6438.5|6441.7|6435.7|4
1689819600000|2023-07-20 02:20:00|6442.9|6436.9|6448.4|6442.4|6448.9|6442.9|6442.9|6436.9|47
1689819900000|2023-07-20 02:25:00|6447.6|6441.6|6447.2|6441.2|6448.7|6442.7|6442|6436|61
1689820200000|2023-07-20 02:30:00|6447.4|6441.4|6451.8|6445.8|6457.8|6451.8|6446.2|6440.2|30
1689820500000|2023-07-20 02:35:00|6451.5|6445.5|6428.4|6422.4|6451.5|6445.5|6428.1|6422.1|8
1689820800000|2023-07-20 02:40:00|6428.9|6422.9|6440.4|6434.4|6440.4|6434.4|6426.1|6420.1|2
1689821100000|2023-07-20 02:45:00|6439.9|6433.9|6446.5|6440.5|6447.4|6441.4|6439.9|6433.9|2
1689821400000|2023-07-20 02:50:00|6446.4|6440.4|6448.8|6442.8|6449.9|6443.9|6446|6440|0
1689821700000|2023-07-20 02:55:00|6448.3|6442.3|6459.3|6453.3|6459.8|6453.8|6447.5|6441.5|8
1689822000000|2023-07-20 03:00:00|6459.6|6453.6|6454|6448|6460.7|6454.7|6452.5|6446.5|13
1689822300000|2023-07-20 03:05:00|6453.9|6447.9|6454.1|6448.1|6456.9|6450.9|6452.5|6446.5|0
1689822600000|2023-07-20 03:10:00|6454|6448|6454.4|6448.4|6457.8|6451.8|6450.6|6444.6|15
1689822900000|2023-07-20 03:15:00|6454.9|6448.9|6453|6447|6454.9|6448.9|6451.3|6445.3|3
1689823200000|2023-07-20 03:20:00|6452.5|6446.5|6448.8|6442.8|6452.5|6446.5|6447.9|6441.9|1
1689823500000|2023-07-20 03:25:00|6448.4|6442.4|6446.3|6440.3|6448.4|6442.4|6441.9|6435.9|0
1689823800000|2023-07-20 03:30:00|6445.9|6439.9|6456.1|6450.1|6457.5|6451.5|6442.5|6436.5|22
1689824100000|2023-07-20 03:35:00|6457.1|6451.1|6457.8|6451.8|6458.2|6452.2|6455.7|6449.7|8
1689824400000|2023-07-20 03:40:00|6458.2|6452.2|6456.7|6450.7|6458.7|6452.7|6456.6|6450.6|0
1689824700000|2023-07-20 03:45:00|6456.8|6450.8|6458.7|6452.7|6459.8|6453.8|6456.8|6450.8|2
1689825000000|2023-07-20 03:50:00|6460|6454|6457.5|6451.5|6460|6454|6457.1|6451.1|2
1689825300000|2023-07-20 03:55:00|6457.1|6451.1|6459.2|6453.2|6460.9|6454.9|6457.1|6451.1|20
1689825600000|2023-07-20 04:00:00|6459.1|6453.1|6458.2|6452.2|6459.1|6453.1|6457.1|6451.1|2
1689825900000|2023-07-20 04:05:00|6458.6|6452.6|6456.8|6450.8|6460.3|6454.3|6456.8|6450.8|9
1689826200000|2023-07-20 04:10:00|6457.3|6451.3|6457.4|6451.4|6458|6452|6456.9|6450.9|1
1689826500000|2023-07-20 04:15:00|6457.9|6451.9|6460.2|6454.2|6460.3|6454.3|6457.9|6451.9|0
1689826800000|2023-07-20 04:20:00|6459.9|6453.9|6457.3|6451.3|6460.2|6454.2|6457.3|6451.3|0
1689827100000|2023-07-20 04:25:00|6457|6451|6459.9|6453.9|6459.9|6453.9|6457|6451|1
1689827400000|2023-07-20 04:30:00|6459.4|6453.4|6459.8|6453.8|6459.9|6453.9|6457.9|6451.9|3
1689827700000|2023-07-20 04:35:00|6459.4|6453.4|6453.4|6447.4|6459.9|6453.9|6451.1|6445.1|3
1689828000000|2023-07-20 04:40:00|6454.4|6448.4|6451.5|6445.5|6454.4|6448.4|6451.5|6445.5|0
1689828300000|2023-07-20 04:45:00|6451.3|6445.3|6452.3|6446.3|6452.8|6446.8|6449|6443|0
1689828600000|2023-07-20 04:50:00|6452.4|6446.4|6448.8|6442.8|6452.8|6446.8|6448.8|6442.8|1
1689828900000|2023-07-20 04:55:00|6449.8|6443.8|6448.3|6442.3|6450.8|6444.8|6448.3|6442.3|0
1689829200000|2023-07-20 05:00:00|6446.3|6440.3|6449.7|6443.7|6453|6447|6446.3|6440.3|9
1689829500000|2023-07-20 05:05:00|6449.6|6443.6|6451.8|6445.8|6452.2|6446.2|6448.2|6442.2|0
1689829800000|2023-07-20 05:10:00|6452.7|6446.7|6452.2|6446.2|6452.7|6446.7|6451.7|6445.7|0
1689830100000|2023-07-20 05:15:00|6450.2|6444.2|6450.6|6444.6|6450.7|6444.7|6448.2|6442.2|0
1689830400000|2023-07-20 05:20:00|6450.8|6444.8|6448.1|6442.1|6452.6|6446.6|6447.1|6441.1|1
1689830700000|2023-07-20 05:25:00|6448|6442|6446.1|6440.1|6448|6442|6444.1|6438.1|3
1689831000000|2023-07-20 05:30:00|6446.2|6440.2|6441.1|6435.1|6446.6|6440.6|6441.1|6435.1|0
1689831300000|2023-07-20 05:35:00|6443.6|6437.6|6440.6|6434.6|6443.6|6437.6|6434.7|6428.7|6
1689831600000|2023-07-20 05:40:00|6441|6435|6444|6438|6444|6438|6438.5|6432.5|1
1689831900000|2023-07-20 05:45:00|6447.5|6441.5|6445.7|6439.7|6448.6|6442.6|6442.7|6436.7|8
1689832200000|2023-07-20 05:50:00|6446.6|6440.6|6452.1|6446.1|6456.4|6450.4|6446.6|6440.6|4
1689832500000|2023-07-20 05:55:00|6453.1|6447.1|6459.2|6453.2|6459.7|6453.7|6453.1|6447.1|5
1689832800000|2023-07-20 06:00:00|6458.5|6452.5|6458.1|6452.1|6460.1|6454.1|6455.6|6449.6|7
1689833100000|2023-07-20 06:05:00|6457.6|6451.6|6444.2|6438.2|6457.6|6451.6|6441.9|6435.9|4
1689833400000|2023-07-20 06:10:00|6444.1|6438.1|6441.7|6435.7|6444.1|6438.1|6440.3|6434.3|0
1689833700000|2023-07-20 06:15:00|6441.2|6435.2|6441.2|6435.2|6442.2|6436.2|6437.7|6431.7|2
1689834000000|2023-07-20 06:20:00|6441.3|6435.3|6447.6|6441.6|6447.6|6441.6|6440.3|6434.3|1
1689834300000|2023-07-20 06:25:00|6447.3|6441.3|6450.5|6444.5|6451.6|6445.6|6447.3|6441.3|3
1689834600000|2023-07-20 06:30:00|6449.7|6443.7|6451|6445|6452|6446|6446.8|6440.8|0
1689834900000|2023-07-20 06:35:00|6450.2|6444.2|6459.3|6453.3|6459.3|6453.3|6449.7|6443.7|2
1689835200000|2023-07-20 06:40:00|6459.4|6453.4|6458.7|6452.7|6460.7|6454.7|6457.7|6451.7|36
1689835500000|2023-07-20 06:45:00|6458.5|6452.5|6457.9|6451.9|6460.2|6454.2|6455.9|6449.9|8
1689835800000|2023-07-20 06:50:00|6457.5|6451.5|6457.5|6451.5|6459.1|6453.1|6455|6449|53
1689836100000|2023-07-20 06:55:00|6457.3|6451.3|6458.4|6452.4|6459.1|6453.1|6451.5|6445.5|6
1689836400000|2023-07-20 07:00:00|6458.1|6452.1|6445.2|6439.2|6458.4|6452.4|6444.2|6438.2|4
1689836700000|2023-07-20 07:05:00|6445.4|6439.4|6445.4|6439.4|6453.1|6447.1|6444.2|6438.2|2
1689837000000|2023-07-20 07:10:00|6445.6|6439.6|6453.2|6447.2|6455.5|6449.5|6441.7|6435.7|2
1689837300000|2023-07-20 07:15:00|6453.6|6447.6|6451.1|6445.1|6453.6|6447.6|6446.6|6440.6|8
1689837600000|2023-07-20 07:20:00|6452.2|6446.2|6431.5|6425.5|6452.7|6446.7|6431.5|6425.5|10
1689837900000|2023-07-20 07:25:00|6431.4|6425.4|6434.5|6428.5|6440|6434|6428.4|6422.4|27
1689838200000|2023-07-20 07:30:00|6434.4|6428.4|6441.5|6435.5|6444.4|6438.4|6432.3|6426.3|4
1689838500000|2023-07-20 07:35:00|6441.4|6435.4|6431.5|6425.5|6444|6438|6426.8|6420.8|16
1689838800000|2023-07-20 07:40:00|6431.8|6425.8|6450.4|6444.4|6451.4|6445.4|6431.8|6425.8|10
1689839100000|2023-07-20 07:45:00|6449.9|6443.9|6450.4|6444.4|6450.9|6444.9|6441.7|6435.7|8
1689839400000|2023-07-20 07:50:00|6450|6444|6441.6|6435.6|6452.3|6446.3|6440.8|6434.8|17
1689839700000|2023-07-20 07:55:00|6441.9|6435.9|6438.8|6432.8|6442.2|6436.2|6438.8|6432.8|1
1689840000000|2023-07-20 08:00:00|6439.3|6433.3|6443.3|6437.3|6446.7|6440.7|6437.7|6431.7|12
1689840300000|2023-07-20 08:05:00|6443.8|6437.8|6442.9|6436.9|6451.8|6445.8|6441.3|6435.3|8
1689840600000|2023-07-20 08:10:00|6442.4|6436.4|6433.5|6427.5|6442.4|6436.4|6430.2|6424.2|20
1689840900000|2023-07-20 08:15:00|6433.9|6427.9|6445|6439|6448.4|6442.4|6433.4|6427.4|1
1689841200000|2023-07-20 08:20:00|6444.8|6438.8|6444.9|6438.9|6448|6442|6443.3|6437.3|15
1689841500000|2023-07-20 08:25:00|6445.6|6439.6|6453.4|6447.4|6453.4|6447.4|6444.9|6438.9|4
1689841800000|2023-07-20 08:30:00|6453.3|6447.3|6451.9|6445.9|6455.8|6449.8|6450.9|6444.9|9
1689842100000|2023-07-20 08:35:00|6451.4|6445.4|6465.1|6459.1|6470.5|6464.5|6449.9|6443.9|48
1689842400000|2023-07-20 08:40:00|6465.5|6459.5|6480.7|6474.7|6481.3|6475.3|6463.8|6457.8|164
1689842700000|2023-07-20 08:45:00|6480.3|6474.3|6499.3|6493.3|6502|6496|6480.3|6474.3|59
1689843000000|2023-07-20 08:50:00|6497.8|6491.8|6485.5|6479.5|6497.8|6491.8|6484.9|6478.9|72
1689843300000|2023-07-20 08:55:00|6485|6479|6485.4|6479.4|6486|6480|6479.9|6473.9|8
1689843600000|2023-07-20 09:00:00|6486.4|6480.4|6483.8|6477.8|6486.5|6480.5|6480.6|6474.6|22
1689843900000|2023-07-20 09:05:00|6483.9|6477.9|6491.5|6485.5|6493.2|6487.2|6482.4|6476.4|29
1689844200000|2023-07-20 09:10:00|6490.5|6484.5|6493|6487|6498|6492|6489.4|6483.4|29
1689844500000|2023-07-20 09:15:00|6492.6|6486.6|6497|6491|6497|6491|6492|6486|59
1689844800000|2023-07-20 09:20:00|6497.1|6491.1|6498.5|6492.5|6500.5|6494.5|6492|6486|33
1689845100000|2023-07-20 09:25:00|6496.8|6490.8|6506.8|6500.8|6507.4|6501.4|6496.8|6490.8|105
1689845400000|2023-07-20 09:30:00|6506.9|6500.9|6504.8|6498.8|6515.8|6509.8|6504.8|6498.8|50
1689845700000|2023-07-20 09:35:00|6503.9|6497.9|6503.8|6497.8|6506.4|6500.4|6501.3|6495.3|17
1689846000000|2023-07-20 09:40:00|6502.8|6496.8|6498.2|6492.2|6503.3|6497.3|6497.2|6491.2|15
1689846300000|2023-07-20 09:45:00|6498.7|6492.7|6498.5|6492.5|6509.6|6503.6|6496.7|6490.7|165
1689846600000|2023-07-20 09:50:00|6499.5|6493.5|6515.3|6509.3|6515.6|6509.6|6498|6492|49
1689846900000|2023-07-20 09:55:00|6515.4|6509.4|6525.4|6519.4|6526.6|6520.6|6512.1|6506.1|44
1689847200000|2023-07-20 10:00:00|6526.2|6520.2|6523|6517|6533.7|6527.7|6522.5|6516.5|36
1689847500000|2023-07-20 10:05:00|6523.1|6517.1|6516.1|6510.1|6523.5|6517.5|6515.1|6509.1|15
1689847800000|2023-07-20 10:10:00|6516|6510|6520.3|6514.3|6521|6515|6515.5|6509.5|9
1689848100000|2023-07-20 10:15:00|6519.9|6513.9|6512.4|6506.4|6520.4|6514.4|6511.9|6505.9|21
1689848400000|2023-07-20 10:20:00|6513|6507|6521.5|6515.5|6521.5|6515.5|6506.7|6500.7|30
1689848700000|2023-07-20 10:25:00|6521.4|6515.4|6505.3|6499.3|6521.9|6515.9|6505.3|6499.3|68
1689849000000|2023-07-20 10:30:00|6505.4|6499.4|6497.4|6491.4|6508.8|6502.8|6496.4|6490.4|27
1689849300000|2023-07-20 10:35:00|6498.8|6492.8|6496.4|6490.4|6501.8|6495.8|6495.9|6489.9|6
1689849600000|2023-07-20 10:40:00|6495.4|6489.4|6489.4|6483.4|6495.4|6489.4|6488.4|6482.4|105
1689849900000|2023-07-20 10:45:00|6489.2|6483.2|6474.2|6468.2|6490.2|6484.2|6473.7|6467.7|25
1689850200000|2023-07-20 10:50:00|6474.3|6468.3|6483.6|6477.6|6491.6|6485.6|6474.2|6468.2|29
1689850500000|2023-07-20 10:55:00|6484.2|6478.2|6485|6479|6486.2|6480.2|6482.9|6476.9|8
1689850800000|2023-07-20 11:00:00|6486.6|6480.6|6493.5|6487.5|6494|6488|6484.6|6478.6|10
1689851100000|2023-07-20 11:05:00|6493.9|6487.9|6500.6|6494.6|6500.6|6494.6|6493.9|6487.9|6
1689851400000|2023-07-20 11:10:00|6500.8|6494.8|6502.3|6496.3|6504.3|6498.3|6500.5|6494.5|43
1689851700000|2023-07-20 11:15:00|6502.7|6496.7|6497|6491|6504.1|6498.1|6492|6486|13
1689852000000|2023-07-20 11:20:00|6497.2|6491.2|6500.4|6494.4|6507.9|6501.9|6497|6491|42
1689852300000|2023-07-20 11:25:00|6500.5|6494.5|6503.7|6497.7|6504.9|6498.9|6494.5|6488.5|66
1689852600000|2023-07-20 11:30:00|6503|6497|6497.8|6491.8|6503|6497|6488.7|6482.7|42
1689852900000|2023-07-20 11:35:00|6497.7|6491.7|6488.8|6482.8|6503.3|6497.3|6484.4|6478.4|19
1689853200000|2023-07-20 11:40:00|6488.9|6482.9|6490.2|6484.2|6492.9|6486.9|6486.2|6480.2|22
1689853500000|2023-07-20 11:45:00|6490.3|6484.3|6478.5|6472.5|6491.8|6485.8|6474.5|6468.5|12
1689853800000|2023-07-20 11:50:00|6478.4|6472.4|6488.9|6482.9|6491|6485|6477.5|6471.5|112
1689854100000|2023-07-20 11:55:00|6488.4|6482.4|6484.4|6478.4|6491.5|6485.5|6483.1|6477.1|27
1689854400000|2023-07-20 12:00:00|6483.7|6477.7|6467.7|6461.7|6483.9|6477.9|6466.2|6460.2|59
1689854700000|2023-07-20 12:05:00|6468.4|6462.4|6488.8|6482.8|6489.2|6483.2|6467.2|6461.2|26
1689855000000|2023-07-20 12:10:00|6489.2|6483.2|6492.6|6486.6|6494.3|6488.3|6480.8|6474.8|37
1689855300000|2023-07-20 12:15:00|6491.5|6485.5|6494|6488|6500.6|6494.6|6483.7|6477.7|61
1689855600000|2023-07-20 12:20:00|6494.3|6488.3|6503.3|6497.3|6505.2|6499.2|6493.2|6487.2|122
1689855900000|2023-07-20 12:25:00|6503.7|6497.7|6486.8|6480.8|6503.8|6497.8|6484.7|6478.3|155
1689856200000|2023-07-20 12:30:00|6486.9|6480.9|6501.8|6495.8|6504.7|6498.7|6486.9|6480.9|84
1689856500000|2023-07-20 12:35:00|6501.7|6495.7|6499.6|6493.6|6503.6|6497.6|6492|6486|12
1689856800000|2023-07-20 12:40:00|6499.4|6493.4|6480.5|6470.5|6499.4|6493.4|6474|6468|115
1689859800000|2023-07-20 13:30:00|6483.6|6473.6|6472.8|6466.8|6487.5|6480|6458.2|6452.2|302
1689860100000|2023-07-20 13:35:00|6471.7|6465.7|6514.6|6508.6|6520.8|6514.8|6466.4|6460.4|203
1689860400000|2023-07-20 13:40:00|6514.3|6508.3|6502|6496|6530|6524|6500.7|6494.7|457
1689860700000|2023-07-20 13:45:00|6502.3|6496.3|6491.4|6485.4|6513.2|6507.2|6491.1|6485.1|189
1689861000000|2023-07-20 13:50:00|6491.3|6485.3|6506|6500|6507.1|6501.1|6480.1|6474.1|95
1689861300000|2023-07-20 13:55:00|6505.1|6499.1|6498.6|6492.6|6519.2|6513.2|6498.6|6492.6|146
1689861600000|2023-07-20 14:00:00|6498.1|6492.1|6513.6|6507.6|6524.3|6518.3|6497.7|6491.7|245
1689861900000|2023-07-20 14:05:00|6514.1|6508.1|6504.7|6498.7|6514.1|6508.1|6483.1|6477.1|247
1689862200000|2023-07-20 14:10:00|6505.2|6499.2|6497.5|6491.5|6508.3|6502.3|6496.8|6490.8|319
1689862500000|2023-07-20 14:15:00|6497.9|6491.9|6496.5|6490.5|6497.9|6491.9|6474|6468|191
1689862800000|2023-07-20 14:20:00|6497|6491|6484.1|6478.1|6498.1|6492.1|6484.1|6478.1|181
1689863100000|2023-07-20 14:25:00|6484.5|6478.5|6497.8|6491.8|6502.8|6496.8|6479.2|6473.2|220
1689863400000|2023-07-20 14:30:00|6498.6|6492.6|6502.6|6496.6|6503|6497|6487.3|6481.3|92
1689863700000|2023-07-20 14:35:00|6502.5|6496.5|6484.2|6478.2|6517.9|6511.9|6481.1|6475.1|95
1689864000000|2023-07-20 14:40:00|6483.8|6477.8|6475.7|6469.7|6492.2|6486.2|6473|6467|204
1689864300000|2023-07-20 14:45:00|6474.6|6468.6|6486.4|6480.4|6486.9|6480.9|6473.2|6467.2|134
1689864600000|2023-07-20 14:50:00|6486.6|6480.6|6477.8|6471.8|6490.4|6484.4|6473.3|6467.3|82
1689864900000|2023-07-20 14:55:00|6477.1|6471.1|6491.1|6485.1|6492.1|6486.1|6476.1|6470.1|50
1689865200000|2023-07-20 15:00:00|6492.1|6486.1|6521.1|6515.1|6525.2|6519.2|6489.2|6483.2|172
1689865500000|2023-07-20 15:05:00|6521|6515|6517.6|6511.6|6524.9|6518.9|6513.3|6507.3|125
1689865800000|2023-07-20 15:10:00|6517.2|6511.2|6513.9|6507.9|6520.5|6514.5|6504.6|6498.6|334
1689866100000|2023-07-20 15:15:00|6513.5|6507.5|6534.6|6528.6|6537|6531|6513.5|6507.5|80
1689866400000|2023-07-20 15:20:00|6535|6529|6553|6547|6558.7|6552.7|6520.5|6514.5|235
1689866700000|2023-07-20 15:25:00|6552.6|6546.6|6546.9|6540.9|6560.6|6554.6|6541.7|6535.7|262
1689867000000|2023-07-20 15:30:00|6547.3|6541.3|6542.9|6536.9|6566.6|6560.6|6542.2|6536.2|171
1689867300000|2023-07-20 15:35:00|6543.3|6537.3|6551.6|6545.6|6559.1|6553.1|6530.1|6524.1|297
1689867600000|2023-07-20 15:40:00|6551.1|6545.1|6554.1|6548.1|6560.3|6554.3|6547.8|6541.8|237
1689867900000|2023-07-20 15:45:00|6554.6|6548.6|6549.7|6543.7|6555.6|6549.6|6545.6|6539.6|180
1689868200000|2023-07-20 15:50:00|6549.6|6543.6|6556|6550|6560.9|6554.9|6547.1|6541.1|206
1689868500000|2023-07-20 15:55:00|6556.5|6550.5|6562.1|6556.1|6562.6|6556.6|6554.2|6548.2|246
1689868800000|2023-07-20 16:00:00|6562.2|6556.2|6573.2|6567.2|6588.2|6582.2|6562.2|6556.2|309
1689869100000|2023-07-20 16:05:00|6572.7|6566.7|6575.3|6569.3|6585|6579|6571.2|6565.2|140
1689869400000|2023-07-20 16:10:00|6575.5|6569.5|6557.8|6551.8|6575.6|6569.6|6554.9|6548.9|131
1689869700000|2023-07-20 16:15:00|6558.7|6552.7|6559.5|6553.5|6564.2|6558.2|6554.9|6548.9|210
1689870000000|2023-07-20 16:20:00|6559|6553|6570.5|6564.5|6574.3|6568.3|6557.2|6551.2|163
1689870300000|2023-07-20 16:25:00|6571|6565|6591.3|6585.3|6592.9|6586.9|6570|6564|122
1689870600000|2023-07-20 16:30:00|6590.4|6584.4|6576.8|6570.8|6590.4|6584.4|6572|6566|85
1689870900000|2023-07-20 16:35:00|6577|6571|6573|6567|6580|6574|6566.7|6560.7|175
1689871200000|2023-07-20 16:40:00|6573.3|6567.3|6554.4|6548.4|6576.2|6570.2|6554.4|6548.4|165
1689871500000|2023-07-20 16:45:00|6554.5|6548.5|6552.1|6546.1|6561.7|6555.7|6551.2|6545.2|107
1689871800000|2023-07-20 16:50:00|6552.4|6546.4|6546.1|6540.1|6556.7|6550.7|6544.1|6538.1|231
1689872100000|2023-07-20 16:55:00|6546.2|6540.2|6551.7|6545.7|6554.1|6548.1|6540.2|6534.2|184
1689872400000|2023-07-20 17:00:00|6551.3|6545.3|6536|6530|6551.7|6545.7|6534.3|6528.3|218
1689872700000|2023-07-20 17:05:00|6535.8|6529.8|6534|6528|6554|6548|6532.1|6526.1|214
1689873000000|2023-07-20 17:10:00|6534.5|6528.5|6552.5|6546.5|6553.8|6547.8|6525.2|6519.2|301
1689873300000|2023-07-20 17:15:00|6552.3|6546.3|6539.7|6533.7|6555.1|6549.1|6534|6528|142
1689873600000|2023-07-20 17:20:00|6540.2|6534.2|6534.5|6528.5|6543.4|6537.4|6533.1|6527.1|127
1689873900000|2023-07-20 17:25:00|6534|6528|6534.5|6528.5|6544.7|6538.7|6532.6|6526.6|94
1689874200000|2023-07-20 17:30:00|6533.9|6527.9|6535.3|6529.3|6536|6530|6528.7|6522.7|165
1689874500000|2023-07-20 17:35:00|6535|6529|6523|6517|6535|6529|6522.5|6516.5|441
1689874800000|2023-07-20 17:40:00|6522.5|6516.5|6517|6511|6522.5|6516.5|6506.3|6500.3|174
1689875100000|2023-07-20 17:45:00|6517.2|6511.2|6520.5|6514.5|6520.5|6514.5|6505.3|6499.3|441
1689875400000|2023-07-20 17:50:00|6520.1|6514.1|6526.5|6520.5|6529.9|6523.9|6517.6|6511.6|486
1689875700000|2023-07-20 17:55:00|6527|6521|6537.3|6531.3|6543.8|6537.8|6525.9|6519.9|220
1689876000000|2023-07-20 18:00:00|6537.8|6531.8|6545.8|6539.8|6548.3|6542.3|6537.3|6531.3|156
1689876300000|2023-07-20 18:05:00|6546.8|6540.8|6555.3|6549.3|6555.4|6549.4|6544.8|6538.8|307
1689876600000|2023-07-20 18:10:00|6555.6|6549.6|6561.6|6555.6|6569.1|6563.1|6555.6|6549.6|602
1689876900000|2023-07-20 18:15:00|6561.7|6555.7|6560.7|6550.7|6563.3|6557.3|6552.1|6546.1|351
1689897600000|2023-07-21 00:00:00|6558.5|6552.5|6565.8|6559.8|6574.3|6566.8|6555.9|6549.9|144
1689897900000|2023-07-21 00:05:00|6565.6|6559.6|6563.7|6557.7|6568.1|6562.1|6555|6549|213
1689898200000|2023-07-21 00:10:00|6564.3|6558.3|6579.3|6573.3|6579.8|6573.8|6562.8|6556.8|97
1689898500000|2023-07-21 00:15:00|6578.9|6572.9|6587.1|6581.1|6588.9|6582.9|6578.9|6572.9|9
1689898800000|2023-07-21 00:20:00|6587.5|6581.5|6591.5|6585.5|6596|6590|6587.5|6581.5|8
1689899100000|2023-07-21 00:25:00|6592|6586|6610.6|6604.6|6620.5|6614.5|6591.9|6585.9|87
1689899400000|2023-07-21 00:30:00|6611|6605|6634.4|6628.4|6634.4|6628.4|6611|6605|66
1689899700000|2023-07-21 00:35:00|6634|6628|6647.7|6641.7|6652|6646|6633.5|6627.5|98
1689900000000|2023-07-21 00:40:00|6647.3|6641.3|6635.5|6629.5|6658.1|6651.5|6635|6629|22
1689900300000|2023-07-21 00:45:00|6636|6630|6650.3|6644.3|6654.6|6644.7|6633.5|6627.5|3
1689900600000|2023-07-21 00:50:00|6650.2|6644.2|6651.2|6645.2|6655.5|6648.3|6649.8|6643.8|19
1689900900000|2023-07-21 00:55:00|6650.4|6644.4|6656.5|6650.5|6659.2|6653.2|6650.4|6644.4|263
1689901200000|2023-07-21 01:00:00|6656.4|6650.4|6635.7|6629.7|6656.4|6650.4|6634.6|6628.6|39
1689901500000|2023-07-21 01:05:00|6635.6|6629.6|6636.7|6630.7|6641|6635|6630.9|6624.9|13
1689901800000|2023-07-21 01:10:00|6636.2|6630.2|6636.7|6630.7|6645.2|6639.2|6632.3|6626.3|14
1689902100000|2023-07-21 01:15:00|6636.6|6630.6|6648|6642|6648|6642|6634.8|6628.8|0
1689902400000|2023-07-21 01:20:00|6648.4|6642.4|6650.8|6644.8|6653.7|6647.7|6648.4|6642.4|24
1689902700000|2023-07-21 01:25:00|6651|6645|6652.4|6646.4|6654|6648|6650.8|6644.8|8
1689903000000|2023-07-21 01:30:00|6652.8|6646.8|6653.7|6647.7|6656|6650|6652.4|6646.4|3
1689903300000|2023-07-21 01:35:00|6653.2|6647.2|6652.1|6646.1|6653.6|6647.6|6649.6|6643.6|7
1689903600000|2023-07-21 01:40:00|6652.4|6646.4|6657.1|6651.1|6657.1|6651.1|6652.4|6646.4|4
1689903900000|2023-07-21 01:45:00|6657.5|6651.5|6662.5|6656.5|6662.5|6656.5|6657.1|6651.1|31
1689904200000|2023-07-21 01:50:00|6662.1|6656.1|6665.4|6659.4|6665.4|6659.4|6661.4|6655.4|10
1689904500000|2023-07-21 01:55:00|6665.3|6659.3|6663.7|6657.7|6666|6660|6663.5|6657.5|8
1689904800000|2023-07-21 02:00:00|6664.3|6658.3|6672.5|6666.5|6675.4|6669.4|6659.5|6653.5|51
1689905100000|2023-07-21 02:05:00|6672.9|6666.9|6678.8|6672.8|6678.8|6672.8|6670.4|6664.4|6
1689905400000|2023-07-21 02:10:00|6678.6|6672.6|6677|6671|6680.9|6674.9|6676.2|6670.1|46
1689905700000|2023-07-21 02:15:00|6676.6|6670.6|6675.7|6669.7|6677|6671|6674.7|6668.7|1
1689906000000|2023-07-21 02:20:00|6676.1|6670.1|6682|6676|6684.1|6678.1|6674.7|6668.7|19
1689906300000|2023-07-21 02:25:00|6681.2|6675.2|6688.6|6682.6|6692|6686|6680.6|6674.6|9
1689906600000|2023-07-21 02:30:00|6687.7|6681.7|6688.5|6682.5|6697.5|6691.5|6684.7|6678.7|11
1689906900000|2023-07-21 02:35:00|6687.6|6681.6|6662.3|6656.3|6690|6683.1|6662.1|6656.1|37
1689907200000|2023-07-21 02:40:00|6662.6|6656.6|6668.1|6662.1|6683.4|6677.4|6662.6|6656.6|16
1689907500000|2023-07-21 02:45:00|6665.6|6659.6|6673.8|6667.8|6675.2|6669.2|6665.1|6659.1|14
1689907800000|2023-07-21 02:50:00|6674|6668|6685.1|6679.1|6687.3|6681.3|6672.8|6666.8|6
1689908100000|2023-07-21 02:55:00|6685.6|6679.6|6666.3|6660.3|6685.6|6679.6|6664.7|6658.7|22
1689908400000|2023-07-21 03:00:00|6665.2|6659.2|6664|6658|6669|6662.1|6652.6|6646.6|74
1689908700000|2023-07-21 03:05:00|6663.5|6657.5|6648.8|6642.8|6663.6|6657.6|6648.8|6642.8|33
1689909000000|2023-07-21 03:10:00|6648.9|6642.9|6648|6642|6657|6651|6642.3|6636.3|5
1689909300000|2023-07-21 03:15:00|6648.1|6642.1|6634.4|6628.4|6649.3|6643.3|6631.6|6625.6|30
1689909600000|2023-07-21 03:20:00|6634.5|6628.5|6638.6|6632.6|6640.1|6634.1|6634|6628|7
1689909900000|2023-07-21 03:25:00|6638.7|6632.7|6640.4|6634.4|6640.6|6634.6|6638.1|6632.1|6
1689910200000|2023-07-21 03:30:00|6640.7|6634.7|6638.9|6632.9|6641.5|6635.5|6637.9|6631.9|5
1689910500000|2023-07-21 03:35:00|6638.8|6632.8|6630.4|6624.4|6638.8|6632.8|6627.3|6621.3|12
1689910800000|2023-07-21 03:40:00|6630.3|6624.3|6630.7|6624.7|6632.8|6626.8|6629.8|6623.8|29
1689911100000|2023-07-21 03:45:00|6630.6|6624.6|6633.1|6627.1|6633.1|6627.1|6628.3|6622.3|7
1689911400000|2023-07-21 03:50:00|6633|6627|6630.5|6624.5|6633|6627|6629.2|6623.2|10
1689911700000|2023-07-21 03:55:00|6630.1|6624.1|6629.3|6623.3|6630.5|6624.5|6627.4|6621.4|4
1689912000000|2023-07-21 04:00:00|6629.4|6623.4|6629.9|6623.9|6630.8|6624.8|6629.3|6623.3|1
1689912300000|2023-07-21 04:05:00|6629.8|6623.8|6649.3|6643.3|6650.2|6644.2|6629.3|6623.3|39
1689912600000|2023-07-21 04:10:00|6647.5|6641.5|6645.1|6639.1|6647.5|6641.5|6640.9|6634.9|39
1689912900000|2023-07-21 04:15:00|6645|6639|6642.1|6636.1|6645|6639|6641.1|6635.1|0
1689913200000|2023-07-21 04:20:00|6641.1|6635.1|6634.5|6628.5|6641.1|6635.1|6633|6627|4
1689913500000|2023-07-21 04:25:00|6634.1|6628.1|6634.3|6628.3|6634.5|6628.5|6626.8|6620.8|10
1689913800000|2023-07-21 04:30:00|6634.7|6628.7|6634.4|6628.4|6636.3|6630.3|6632.8|6626.8|0
1689914100000|2023-07-21 04:35:00|6633.9|6627.9|6633.3|6627.3|6635.8|6629.8|6631.9|6625.9|2
1689914400000|2023-07-21 04:40:00|6632.9|6626.9|6632.7|6626.7|6632.9|6626.9|6629.5|6623.5|3
1689914700000|2023-07-21 04:45:00|6633.1|6627.1|6629.8|6623.8|6633.7|6627.7|6628.7|6622.7|5
1689915000000|2023-07-21 04:50:00|6629.7|6623.7|6632.8|6626.8|6635.7|6629.7|6629.2|6623.2|0
1689915300000|2023-07-21 04:55:00|6632.7|6626.7|6634.2|6628.2|6634.2|6628.2|6631.3|6625.3|0
1689915600000|2023-07-21 05:00:00|6634.1|6628.1|6631.2|6625.2|6634.1|6628.1|6631.2|6625.2|1
1689915900000|2023-07-21 05:05:00|6630.7|6624.7|6629.6|6623.6|6632.2|6626.2|6629.2|6623.2|0
1689916200000|2023-07-21 05:10:00|6629.2|6623.2|6628.6|6622.6|6630.3|6624.3|6627.1|6621.1|0
1689916500000|2023-07-21 05:15:00|6628.5|6622.5|6632.1|6626.1|6633.1|6627.1|6622|6616|13
1689916800000|2023-07-21 05:20:00|6631.7|6625.7|6635|6629|6638.5|6630.4|6631.7|6625.7|1
1689917100000|2023-07-21 05:25:00|6634.9|6628.9|6636.7|6630.7|6637.1|6631.1|6634.5|6628.5|0
1689917400000|2023-07-21 05:30:00|6636.6|6630.6|6634.9|6628.9|6640.4|6633.2|6633.2|6627.2|10
1689917700000|2023-07-21 05:35:00|6635|6629|6628.5|6622.5|6638.4|6629.9|6625.9|6619.9|5
1689918000000|2023-07-21 05:40:00|6627.1|6621.1|6629.6|6623.6|6631|6624.5|6620.2|6614.2|16
1689918300000|2023-07-21 05:45:00|6629.2|6623.2|6619.4|6613.4|6629.2|6623.2|6618.9|6612.9|9
1689918600000|2023-07-21 05:50:00|6619.3|6613.3|6615.6|6609.6|6619.6|6613.6|6613.2|6607.2|109
1689918900000|2023-07-21 05:55:00|6615.9|6609.9|6626.9|6620.9|6626.9|6620.9|6615.9|6609.9|26
1689919200000|2023-07-21 06:00:00|6626.1|6620.1|6629.8|6623.8|6633|6627|6626.1|6620.1|2
1689919500000|2023-07-21 06:05:00|6628.9|6622.9|6627.7|6621.7|6630.3|6624.3|6624.7|6618.7|6
1689919800000|2023-07-21 06:10:00|6630|6620|6632.3|6626.3|6632.8|6626.8|6628|6620|0
1689920100000|2023-07-21 06:15:00|6631.9|6625.9|6624.8|6618.8|6631.9|6625.9|6623.8|6617.8|5
1689920400000|2023-07-21 06:20:00|6624.7|6618.7|6625.2|6619.2|6625.8|6619.8|6623.3|6617.3|1
1689920700000|2023-07-21 06:25:00|6624.8|6618.8|6626|6620|6628|6622|6624|6618|12
1689921000000|2023-07-21 06:30:00|6625.6|6619.6|6618.5|6612.5|6632|6626|6618|6612|11
1689921300000|2023-07-21 06:35:00|6619|6613|6617.9|6611.9|6620.4|6613.9|6614.6|6608.6|2
1689921600000|2023-07-21 06:40:00|6616.4|6610.4|6619.8|6613.8|6621.1|6615.1|6615.1|6609.1|25
1689921900000|2023-07-21 06:45:00|6619.6|6613.6|6619.1|6613.1|6620.1|6614.1|6617.7|6611.7|0
1689922200000|2023-07-21 06:50:00|6620.1|6614.1|6616.9|6610.9|6620.1|6614.1|6615|6609|2
1689922500000|2023-07-21 06:55:00|6616.4|6610.4|6617|6611|6619.9|6612.4|6615|6609|0
1689922800000|2023-07-21 07:00:00|6617.4|6611.4|6627.9|6621.9|6628.8|6622.8|6615.5|6609|5
1689923100000|2023-07-21 07:05:00|6628|6622|6614.8|6608.8|6630.9|6624.9|6613.8|6607.8|7
1689923400000|2023-07-21 07:10:00|6614.4|6608.4|6614.2|6608.2|6616.9|6610.9|6611.7|6605.7|2
1689923700000|2023-07-21 07:15:00|6614.1|6608.1|6614.1|6608.1|6614.7|6608.7|6610.3|6604.3|1
1689924000000|2023-07-21 07:20:00|6615.1|6609.1|6632.7|6626.7|6632.8|6626.8|6614.1|6608.1|2
1689924300000|2023-07-21 07:25:00|6632.8|6626.8|6630.7|6624.7|6640.3|6634.3|6630.7|6624.7|0
1689924600000|2023-07-21 07:30:00|6630.2|6624.2|6622.1|6616.1|6631.1|6625.1|6621.7|6615.7|0
1689924900000|2023-07-21 07:35:00|6621.6|6615.6|6620.6|6614.6|6623.6|6617.6|6614.1|6608.1|2
1689925200000|2023-07-21 07:40:00|6620.7|6614.7|6628.5|6622.5|6630.2|6624.2|6618.6|6610.8|3
1689925500000|2023-07-21 07:45:00|6628.9|6622.9|6645.6|6639.6|6647.6|6641.6|6628.9|6622.9|13
1689925800000|2023-07-21 07:50:00|6645.1|6639.1|6646.6|6640.6|6652.1|6646.1|6643.8|6637.8|127
1689926100000|2023-07-21 07:55:00|6647.6|6641.6|6648.3|6642.3|6649.3|6643.3|6640.1|6634.1|31
1689926400000|2023-07-21 08:00:00|6647.4|6641.4|6663.6|6657.6|6665.7|6659.7|6647.4|6641.4|64
1689926700000|2023-07-21 08:05:00|6663.5|6657.5|6658.3|6652.3|6664.1|6658.1|6655.6|6649.6|20
1689927000000|2023-07-21 08:10:00|6657.3|6651.3|6664.5|6658.5|6665|6659|6655|6649|100
1689927300000|2023-07-21 08:15:00|6664.4|6658.4|6657.1|6651.1|6668.3|6662.3|6657.1|6651.1|5
1689927600000|2023-07-21 08:20:00|6657.6|6651.6|6657.7|6651.7|6661.3|6655.3|6651.6|6645.6|8
1689927900000|2023-07-21 08:25:00|6658.1|6652.1|6674.5|6668.5|6675.4|6669.4|6656.7|6650.7|31
1689928200000|2023-07-21 08:30:00|6674.9|6668.9|6686.1|6680.1|6693.2|6687.2|6673.9|6667.9|151
1689928500000|2023-07-21 08:35:00|6686|6680|6678.7|6672.7|6686.5|6680.5|6676.7|6670.7|16
1689928800000|2023-07-21 08:40:00|6678.8|6672.8|6677.6|6671.6|6679.2|6673.2|6676.5|6670.5|10
1689929100000|2023-07-21 08:45:00|6677.1|6671.1|6655.3|6649.3|6678.5|6672.5|6654.3|6648.3|85
1689929400000|2023-07-21 08:50:00|6654.8|6648.8|6642|6636|6654.8|6648.8|6641.1|6635.1|98
1689929700000|2023-07-21 08:55:00|6642.1|6636.1|6640|6634|6642.5|6636.5|6628|6622|121
1689930000000|2023-07-21 09:00:00|6640.1|6634.1|6648.7|6642.7|6648.7|6642.7|6637|6631|142
1689930300000|2023-07-21 09:05:00|6648.9|6642.9|6640.2|6634.2|6653.3|6647.3|6635.8|6629.8|11
1689930600000|2023-07-21 09:10:00|6640.3|6634.3|6629.5|6623.5|6642.8|6636.8|6629|6623|38
1689930900000|2023-07-21 09:15:00|6630|6624|6630.5|6624.5|6631.4|6625.4|6628|6622|33
1689931200000|2023-07-21 09:20:00|6630.6|6624.6|6635.9|6629.9|6646.6|6640.6|6629.6|6623.6|25
1689931500000|2023-07-21 09:25:00|6636|6630|6636.5|6630.5|6639.5|6633.5|6629.6|6623.6|25
1689931800000|2023-07-21 09:30:00|6638.4|6632.4|6647.8|6641.8|6648.8|6642.8|6637|6631|10
1689932100000|2023-07-21 09:35:00|6645.2|6639.2|6651.7|6645.7|6655|6649|6642.9|6636.9|136
1689932400000|2023-07-21 09:40:00|6652.5|6646.5|6650.3|6644.3|6652.5|6646.5|6644.1|6638.1|25
1689932700000|2023-07-21 09:45:00|6650.2|6644.2|6642|6636|6650.8|6644.8|6639.9|6633.9|4
1689933000000|2023-07-21 09:50:00|6642.1|6636.1|6642.3|6636.3|6646.4|6640.4|6641.3|6635.3|3
1689933300000|2023-07-21 09:55:00|6642.7|6636.7|6641.9|6635.9|6650.2|6644.2|6635|6629|20
1689933600000|2023-07-21 10:00:00|6642.3|6636.3|6640.4|6634.4|6651.4|6645.4|6639.8|6633.8|13
1689933900000|2023-07-21 10:05:00|6637.9|6631.9|6632.7|6626.7|6639.7|6633.7|6632.3|6626.3|21
1689934200000|2023-07-21 10:10:00|6632.3|6626.3|6622.2|6616.2|6633.2|6627.2|6620.3|6614.3|5
1689934500000|2023-07-21 10:15:00|6622.4|6616.4|6625|6619|6626.1|6620.1|6620.7|6614.7|1
1689934800000|2023-07-21 10:20:00|6624.6|6618.6|6624.7|6618.7|6628.2|6622.2|6622.7|6616.7|3
1689935100000|2023-07-21 10:25:00|6624.4|6618.4|6627.8|6621.8|6627.9|6621.9|6623.1|6617.1|8
1689935400000|2023-07-21 10:30:00|6628.3|6622.3|6624.8|6618.8|6628.3|6622.3|6621.8|6615.8|8
1689935700000|2023-07-21 10:35:00|6624.9|6618.9|6623.4|6617.4|6628.4|6622.4|6623.3|6617.3|3
1689936000000|2023-07-21 10:40:00|6623.3|6617.3|6618.6|6612.6|6624.2|6618.2|6616.5|6610.5|5
1689936300000|2023-07-21 10:45:00|6618.9|6612.9|6627.1|6621.1|6628.1|6622.1|6618.9|6612.9|5
1689936600000|2023-07-21 10:50:00|6627.6|6621.6|6617.8|6611.8|6627.7|6621.7|6608.9|6602.9|9
1689936900000|2023-07-21 10:55:00|6618.3|6612.3|6610.1|6604.1|6624.3|6618.3|6610.1|6604.1|37
1689937200000|2023-07-21 11:00:00|6610.5|6604.5|6606.4|6600.4|6614.4|6608.4|6599.7|6593.7|23
1689937500000|2023-07-21 11:05:00|6605.9|6599.9|6609.8|6603.8|6610.3|6604.3|6600.5|6594.5|19
1689937800000|2023-07-21 11:10:00|6609.6|6603.6|6604.7|6598.7|6613.4|6607.4|6603.8|6597.8|18
1689938100000|2023-07-21 11:15:00|6605.3|6599.3|6594.1|6588.1|6606.5|6600.5|6593.7|6587.7|18
1689938400000|2023-07-21 11:20:00|6594|6588|6578.3|6572.3|6595.5|6589.5|6574|6568|126
1689938700000|2023-07-21 11:25:00|6578.6|6572.6|6564|6558|6578.6|6572.6|6560.7|6554.7|138
1689939000000|2023-07-21 11:30:00|6564.4|6558.4|6549.7|6543.7|6564.9|6558.9|6548.9|6542.9|11
1689939300000|2023-07-21 11:35:00|6547.2|6541.2|6544.6|6538.6|6554.8|6548.8|6544.1|6538.1|41
1689939600000|2023-07-21 11:40:00|6544.7|6538.7|6544.2|6538.2|6553.2|6547.2|6544.2|6538.2|12
1689939900000|2023-07-21 11:45:00|6542.3|6536.3|6538.5|6532.5|6544.1|6538.1|6531.1|6525.1|78
1689940200000|2023-07-21 11:50:00|6538.4|6532.4|6536.5|6530.5|6541.6|6535.6|6535.6|6529.6|81
1689940500000|2023-07-21 11:55:00|6536|6530|6536.9|6530.9|6541.2|6535.2|6535|6529|40
1689940800000|2023-07-21 12:00:00|6536|6530|6539.9|6533.9|6542.7|6536.7|6535.5|6529.5|22
1689941100000|2023-07-21 12:05:00|6539.5|6533.5|6555.1|6549.1|6558.9|6552.9|6539.5|6533.5|307
1689941400000|2023-07-21 12:10:00|6555.2|6549.2|6559.6|6553.6|6559.8|6553.8|6549.5|6543.5|23
1689941700000|2023-07-21 12:15:00|6559.4|6553.4|6556|6550|6568.3|6562.3|6553.5|6547.5|37
1689942000000|2023-07-21 12:20:00|6555.9|6549.9|6576.8|6570.8|6576.8|6570.8|6555|6549|87
1689942300000|2023-07-21 12:25:00|6574.9|6568.9|6573.1|6567.1|6577.3|6571.3|6568.6|6562.6|28
1689942600000|2023-07-21 12:30:00|6572.6|6566.6|6547.3|6541.3|6572.6|6566.6|6547.3|6541.3|22
1689942900000|2023-07-21 12:35:00|6547.7|6541.7|6553.2|6547.2|6555.7|6549.7|6545.2|6539.2|9
1689943200000|2023-07-21 12:40:00|6553.6|6547.6|6547.1|6541.1|6554|6548|6542.1|6536.1|76
1689946200000|2023-07-21 13:30:00|6585.8|6575.8|6579.1|6573.1|6601.8|6595.8|6559.7|6553.7|974
1689946500000|2023-07-21 13:35:00|6578.9|6572.9|6586.9|6580.9|6588.9|6582.9|6572|6566|221
1689946800000|2023-07-21 13:40:00|6586.8|6580.8|6606.3|6600.3|6609.5|6603.5|6583.9|6577.9|235
1689947100000|2023-07-21 13:45:00|6604.3|6598.3|6619.5|6613.5|6634|6628|6604.1|6598.1|274
1689947400000|2023-07-21 13:50:00|6618.6|6612.6|6632.7|6626.7|6634.2|6628.2|6612.3|6606.3|180
1689947700000|2023-07-21 13:55:00|6632.6|6626.6|6629.7|6623.7|6649.2|6643.2|6629|6623|132
1689948000000|2023-07-21 14:00:00|6629.6|6623.6|6636.4|6630.4|6648.1|6642.1|6627.3|6621.3|165
1689948300000|2023-07-21 14:05:00|6637.2|6631.2|6660.9|6654.9|6675.3|6669.3|6636.4|6630.4|124
1689948600000|2023-07-21 14:10:00|6660.5|6654.5|6655.3|6649.3|6662|6656|6640.9|6634.9|906
1689948900000|2023-07-21 14:15:00|6653.8|6647.8|6642.7|6636.7|6657.2|6651.2|6630|6621.3|207
1689949200000|2023-07-21 14:20:00|6643.2|6637.2|6654.2|6648.2|6657.5|6651.5|6636.2|6630.2|587
1689949500000|2023-07-21 14:25:00|6654.6|6648.6|6646.4|6640.4|6659.5|6653.5|6643.5|6637.5|164
1689949800000|2023-07-21 14:30:00|6646.8|6640.8|6644.3|6638.3|6651.8|6645.8|6634.8|6628.8|249
1689950100000|2023-07-21 14:35:00|6644.7|6638.7|6652.1|6646.1|6656|6650|6642.8|6636.8|69
1689950400000|2023-07-21 14:40:00|6652|6646|6641.3|6635.3|6654.2|6648.2|6639.9|6633.9|226
1689950700000|2023-07-21 14:45:00|6641.8|6635.8|6661.8|6655.8|6662.3|6656.3|6637.5|6631.5|554
1689951000000|2023-07-21 14:50:00|6660.3|6654.3|6646.6|6640.6|6663.3|6657.3|6634.5|6628.5|346
1689951300000|2023-07-21 14:55:00|6646.1|6640.1|6644.9|6638.9|6663.2|6657.2|6642.4|6636.4|97
1689951600000|2023-07-21 15:00:00|6645.4|6639.4|6657.4|6651.4|6666.3|6660.3|6632.4|6626.4|350
1689951900000|2023-07-21 15:05:00|6657|6651|6674.6|6668.6|6679.8|6673.8|6655.5|6649.5|209
1689952200000|2023-07-21 15:10:00|6674.7|6668.7|6662.4|6656.4|6679.5|6673.5|6661.9|6655.9|127
1689952500000|2023-07-21 15:15:00|6661.9|6655.9|6658.7|6652.7|6669.2|6663.2|6651.3|6645.3|134
1689952800000|2023-07-21 15:20:00|6658.8|6652.8|6636.5|6630.5|6661.6|6655.6|6635.1|6629.1|251
1689953100000|2023-07-21 15:25:00|6636.9|6630.9|6616|6610|6642.3|6636.3|6616|6610|243
1689953400000|2023-07-21 15:30:00|6616.3|6610.3|6615.7|6609.7|6620.6|6614.6|6610.2|6604.2|253
1689953700000|2023-07-21 15:35:00|6615.3|6609.3|6621.8|6615.8|6630.9|6624.9|6612.1|6606.1|136
1689954000000|2023-07-21 15:40:00|6622|6616|6617.4|6611.4|6625.3|6619.3|6616.4|6610.4|104
1689954300000|2023-07-21 15:45:00|6617.5|6611.5|6632.9|6626.9|6633.8|6627.8|6613.8|6607.8|100
1689954600000|2023-07-21 15:50:00|6632.4|6626.4|6640.3|6634.3|6642.4|6636.4|6630.9|6624.9|92
1689954900000|2023-07-21 15:55:00|6640.2|6634.2|6655.4|6649.4|6656.8|6650.8|6636.6|6630.6|154
1689955200000|2023-07-21 16:00:00|6655.8|6649.8|6660.7|6654.7|6671.5|6665.5|6653.8|6647.8|218
1689955500000|2023-07-21 16:05:00|6660.6|6654.6|6673.5|6667.5|6673.5|6667.5|6660.6|6654.6|516
1689955800000|2023-07-21 16:10:00|6674.1|6668.1|6660.8|6654.8|6675.5|6669.5|6652.9|6646.9|602
1689956100000|2023-07-21 16:15:00|6660|6654|6665|6659|6665|6659|6655.3|6649.3|249
1689956400000|2023-07-21 16:20:00|6664.1|6658.1|6666.9|6660.9|6676.8|6670.8|6664|6658|98
1689956700000|2023-07-21 16:25:00|6667|6661|6673.6|6667.6|6676.3|6670.3|6666.9|6660.9|157
1689957000000|2023-07-21 16:30:00|6674.1|6668.1|6666.2|6660.2|6678.5|6672.5|6663.7|6657.7|117
1689957300000|2023-07-21 16:35:00|6666|6660|6659.5|6653.5|6669.6|6663.6|6656.8|6650.8|80
1689957600000|2023-07-21 16:40:00|6658.5|6652.5|6646.3|6640.3|6660.3|6654.3|6644.4|6638.4|347
1689957900000|2023-07-21 16:45:00|6646.2|6640.2|6659.5|6653.5|6661|6655|6644.7|6638.7|207
1689958200000|2023-07-21 16:50:00|6659.4|6653.4|6673.5|6667.5|6677.3|6671.3|6659|6653|300
1689958500000|2023-07-21 16:55:00|6673.6|6667.6|6683.7|6677.7|6685.3|6679.3|6668.8|6662.8|144
1689958800000|2023-07-21 17:00:00|6684.1|6678.1|6697.8|6691.8|6698.3|6692.3|6682.8|6676.8|229
1689959100000|2023-07-21 17:05:00|6697.9|6691.9|6688.9|6682.9|6698.3|6692.3|6681.8|6675.8|258
1689959400000|2023-07-21 17:10:00|6689.3|6683.3|6691.2|6685.2|6695.6|6689.6|6685.8|6679.8|173
1689959700000|2023-07-21 17:15:00|6691.1|6685.1|6684.6|6678.6|6691.1|6685.1|6680.2|6674.2|435
1689960000000|2023-07-21 17:20:00|6685.6|6679.6|6680.5|6674.5|6688.3|6682.3|6679.3|6673.3|362
1689960300000|2023-07-21 17:25:00|6680|6674|6666.4|6660.4|6683.6|6677.6|6663.9|6657.9|375
1689960600000|2023-07-21 17:30:00|6666.3|6660.3|6666.9|6660.9|6674|6668|6664.8|6658.8|226
1689960900000|2023-07-21 17:35:00|6666.1|6660.1|6650.3|6644.3|6666.1|6660.1|6645.3|6639.3|297
1689961200000|2023-07-21 17:40:00|6650.4|6644.4|6642|6636|6650.8|6644.8|6638.9|6632.9|188
1689961500000|2023-07-21 17:45:00|6642.1|6636.1|6650.1|6644.1|6651.1|6645.1|6638|6632|495
1689961800000|2023-07-21 17:50:00|6650.2|6644.2|6653.8|6647.8|6658|6652|6646.8|6640.8|248
1689962100000|2023-07-21 17:55:00|6654.8|6648.8|6662.5|6656.5|6662.5|6656.5|6648.7|6642.7|393
1689962400000|2023-07-21 18:00:00|6662.6|6656.6|6659.7|6653.7|6670|6664|6656|6650|394
1689962700000|2023-07-21 18:05:00|6660.2|6654.2|6661.4|6655.4|6663|6657|6658|6652|175
1689963000000|2023-07-21 18:10:00|6658.2|6652.2|6673|6667|6674.8|6668.8|6654.7|6648.7|1135
1689963300000|2023-07-21 18:15:00|6673.8|6667.8|6687.2|6681.2|6689.1|6683.1|6671.9|6665.9|621
1690156800000|2023-07-24 00:00:00|6664.2|6654.2|6675.1|6669.1|6684.2|6677.6|6660.9|6648.6|263
1690157100000|2023-07-24 00:05:00|6675.2|6669.2|6683.5|6677.5|6687|6681|6674.3|6668.3|13
1690157400000|2023-07-24 00:10:00|6683|6677|6695.6|6689.6|6698|6692|6678.1|6672.1|49
1690157700000|2023-07-24 00:15:00|6696.1|6690.1|6699.4|6693.4|6703.4|6695.6|6688.5|6682.5|41
1690158000000|2023-07-24 00:20:00|6699.5|6693.5|6704|6698|6705.1|6699.1|6699.4|6693.4|19
1690158300000|2023-07-24 00:25:00|6703.5|6697.5|6702|6696|6705.5|6698.6|6700.3|6694.3|18
1690158600000|2023-07-24 00:30:00|6701.6|6695.6|6701.6|6695.6|6704.1|6698.1|6700.1|6694.1|13
1690158900000|2023-07-24 00:35:00|6701.7|6695.7|6694.6|6688.6|6702.7|6696.7|6691.7|6685.7|26
1690159200000|2023-07-24 00:40:00|6695.1|6689.1|6700.6|6694.6|6703|6696.1|6695.1|6689.1|0
1690159500000|2023-07-24 00:45:00|6700|6694|6700.3|6694.3|6703.7|6697.7|6699.4|6693|50
1690159800000|2023-07-24 00:50:00|6699.9|6693.9|6696|6690|6700.3|6694.3|6696|6690|15
1690160100000|2023-07-24 00:55:00|6695.5|6689.5|6693.9|6687.9|6696.5|6690.5|6690.9|6684.9|15
1690160400000|2023-07-24 01:00:00|6693.8|6687.8|6688.1|6682.1|6700.1|6694.1|6687.6|6681.6|36
1690160700000|2023-07-24 01:05:00|6688|6682|6677.9|6667.9|6688|6682|6671|6663.6|2
1690161000000|2023-07-24 01:10:00|6677.5|6667.5|6670.1|6664.1|6683.5|6676|6670.1|6664.1|7
1690161300000|2023-07-24 01:15:00|6670.5|6664.5|6684.5|6678.5|6686.5|6680.5|6664.4|6658.4|11
1690161600000|2023-07-24 01:20:00|6684.4|6678.4|6671.2|6665.2|6691|6685|6671.2|6664.4|3
1690161900000|2023-07-24 01:25:00|6670.3|6664.3|6676.2|6666.2|6682|6674.6|6664.1|6658.1|23
1690162200000|2023-07-24 01:30:00|6673.2|6667.2|6681|6675|6685.2|6679|6673.2|6664.2|9
1690162500000|2023-07-24 01:35:00|6677.5|6671.5|6678|6672|6680.4|6673.9|6674.5|6666.9|14
1690162800000|2023-07-24 01:40:00|6677|6671|6684.3|6678.3|6686.9|6678.8|6675.6|6669.6|2
1690163100000|2023-07-24 01:45:00|6683.8|6677.8|6676.6|6670.6|6686.9|6678.8|6673.8|6667.8|27
1690163400000|2023-07-24 01:50:00|6676.1|6670.1|6671|6665|6677.6|6671.6|6669.6|6663.6|26
1690163700000|2023-07-24 01:55:00|6669.6|6663.6|6671.4|6665.4|6675.4|6669.4|6668.5|6662.5|34
1690164000000|2023-07-24 02:00:00|6671|6665|6672.4|6666.4|6674.5|6668.5|6669.4|6663.4|2
1690164300000|2023-07-24 02:05:00|6671.5|6665.5|6674.4|6668.4|6676.2|6670.2|6668.8|6662.8|2
1690164600000|2023-07-24 02:10:00|6674.3|6668.3|6672.3|6666.3|6676.2|6668.3|6670.8|6664.8|4
1690164900000|2023-07-24 02:15:00|6671.9|6665.9|6675.2|6669.2|6676.7|6669.7|6669.8|6662.3|0
1690165200000|2023-07-24 02:20:00|6676.7|6666.7|6675.2|6669.2|6676.7|6669.7|6674.2|6665.7|0
1690165500000|2023-07-24 02:25:00|6675.7|6669.7|6677.1|6671.1|6678.2|6672.2|6675.2|6669.2|0
1690165800000|2023-07-24 02:30:00|6676.7|6670.7|6674.4|6668.4|6679.6|6673.6|6674.4|6668.4|9
1690166100000|2023-07-24 02:35:00|6675.3|6669.3|6674.8|6668.8|6675.8|6669.8|6670.8|6664.8|1
1690166400000|2023-07-24 02:40:00|6675.3|6669.3|6676.3|6670.3|6676.8|6670.8|6669.8|6663.8|3
1690166700000|2023-07-24 02:45:00|6675.8|6669.8|6677.6|6671.6|6678.2|6672.2|6675.8|6669.8|1
1690167000000|2023-07-24 02:50:00|6677.7|6671.7|6680|6674|6680.6|6674.6|6677.7|6671.7|12
1690167300000|2023-07-24 02:55:00|6680.1|6674.1|6686|6680|6686.6|6680.6|6674.1|6668.1|8
1690167600000|2023-07-24 03:00:00|6686.1|6680.1|6687.1|6681.1|6691.1|6685.1|6686.1|6680.1|2
1690167900000|2023-07-24 03:05:00|6685.6|6679.6|6690|6684|6691|6685|6685.1|6679.1|0
1690168200000|2023-07-24 03:10:00|6688.4|6682.4|6690.8|6684.8|6692.4|6686.4|6688|6682|4
1690168500000|2023-07-24 03:15:00|6689.9|6683.9|6693.3|6687.3|6693.3|6687.3|6686.3|6680.3|2
1690168800000|2023-07-24 03:20:00|6693.8|6687.8|6690.7|6684.7|6693.8|6687.8|6689.2|6683.2|4
1690169100000|2023-07-24 03:25:00|6691.7|6685.7|6692.2|6686.2|6692.7|6686.7|6690.7|6684.7|0
1690169400000|2023-07-24 03:30:00|6692.7|6686.7|6688.2|6682.2|6692.7|6686.7|6688.2|6682.2|1
1690169700000|2023-07-24 03:35:00|6688.6|6682.6|6689.1|6683.1|6689.7|6683.7|6687.2|6681.2|0
1690170000000|2023-07-24 03:40:00|6689.6|6683.6|6690.1|6684.1|6690.1|6684.1|6687.1|6681.1|0
1690170300000|2023-07-24 03:45:00|6692|6686|6692.5|6686.5|6692.6|6686.6|6690.6|6684.6|2
1690170600000|2023-07-24 03:50:00|6692.6|6686.6|6691|6685|6694.9|6688.9|6690.1|6684.1|14
1690170900000|2023-07-24 03:55:00|6690.9|6684.9|6690.9|6684.9|6692|6686|6690.5|6684.5|0
1690171200000|2023-07-24 04:00:00|6691.4|6685.4|6690.8|6684.8|6692.5|6686.5|6690.4|6684.4|3
1690171500000|2023-07-24 04:05:00|6689.9|6683.9|6688.3|6682.3|6690.3|6684.3|6687.9|6681.9|2
1690171800000|2023-07-24 04:10:00|6687.9|6681.9|6685.9|6679.9|6687.9|6681.9|6683.5|6677.5|10
1690172100000|2023-07-24 04:15:00|6686.4|6680.4|6691.8|6685.8|6692.2|6686.2|6686.3|6680.3|6
1690172400000|2023-07-24 04:20:00|6692.3|6686.3|6693.1|6687.1|6693.2|6687.2|6691.3|6685.3|0
1690172700000|2023-07-24 04:25:00|6692.6|6686.6|6694.1|6688.1|6694.5|6688.5|6692.1|6686.1|6
1690173000000|2023-07-24 04:30:00|6694.6|6688.6|6693.1|6687.1|6694.6|6688.6|6690.1|6684.1|5
1690173300000|2023-07-24 04:35:00|6693|6687|6691|6685|6693|6687|6690|6684|1
1690173600000|2023-07-24 04:40:00|6691.1|6685.1|6693|6687|6695.5|6689.5|6691|6685|17
1690173900000|2023-07-24 04:45:00|6691.5|6685.5|6693.9|6687.9|6693.9|6687.9|6691.5|6685.5|4
1690174200000|2023-07-24 04:50:00|6694.9|6688.9|6697|6691|6699|6693|6694.9|6688.9|19
1690174500000|2023-07-24 04:55:00|6696.9|6690.9|6696.9|6690.9|6696.9|6690.9|6695|6689|2
1690174800000|2023-07-24 05:00:00|6695.9|6689.9|6696.8|6690.8|6698.3|6692.3|6695.9|6689.9|8
1690175100000|2023-07-24 05:05:00|6696.9|6690.9|6696.3|6690.3|6698.3|6692.3|6696.3|6690.3|5
1690175400000|2023-07-24 05:10:00|6696.7|6690.7|6696.7|6690.7|6697.8|6691.8|6696.3|6690.3|0
1690175700000|2023-07-24 05:15:00|6696.2|6690.2|6689.8|6683.8|6696.2|6690.2|6689.7|6683.7|3
1690176000000|2023-07-24 05:20:00|6690.8|6684.8|6694.2|6688.2|6694.3|6688.3|6689.7|6683.7|19
1690176300000|2023-07-24 05:25:00|6693.7|6687.7|6695.7|6689.7|6695.8|6689.8|6693.3|6687.3|4
1690176600000|2023-07-24 05:30:00|6696.7|6690.7|6695.3|6689.3|6696.7|6690.7|6695.3|6689.3|15
1690176900000|2023-07-24 05:35:00|6696.2|6690.2|6695.7|6689.7|6697.1|6691.1|6694.3|6688.3|4
1690177200000|2023-07-24 05:40:00|6695.3|6689.3|6692|6686|6695.7|6689.7|6687.8|6681.8|3
1690177500000|2023-07-24 05:45:00|6692.1|6686.1|6690.1|6684.1|6692.1|6686.1|6687.6|6681.6|0
1690177800000|2023-07-24 05:50:00|6690.2|6684.2|6693.7|6687.7|6696.1|6690.1|6686.3|6680.3|9
1690178100000|2023-07-24 05:55:00|6694.2|6688.2|6694.3|6688.3|6696.2|6690.2|6692.8|6686.8|6
1690178400000|2023-07-24 06:00:00|6694.2|6688.2|6693.2|6687.2|6694.7|6688.7|6692.3|6686.3|3
1690178700000|2023-07-24 06:05:00|6692.7|6686.7|6690.1|6684.1|6692.7|6686.7|6685.1|6679.1|6
1690179000000|2023-07-24 06:10:00|6689.6|6683.6|6688.8|6682.8|6695.7|6689.7|6679.8|6673.8|79
1690179300000|2023-07-24 06:15:00|6688.3|6682.3|6688.2|6682.2|6698|6692|6687.7|6681.7|41
1690179600000|2023-07-24 06:20:00|6688.1|6682.1|6689.2|6683.2|6690.1|6684.1|6680.7|6674.7|0
1690179900000|2023-07-24 06:25:00|6689.7|6683.7|6688.6|6682.6|6691.6|6685.6|6686.2|6680.2|0
1690180200000|2023-07-24 06:30:00|6689.1|6683.1|6697|6691|6697|6691|6688.1|6682.1|0
1690180500000|2023-07-24 06:35:00|6696.6|6690.6|6697|6691|6701|6695|6696.6|6689.5|0
1690180800000|2023-07-24 06:40:00|6696.6|6690.6|6689.5|6683.5|6699.5|6693.1|6687|6681|0
1690181100000|2023-07-24 06:45:00|6689.4|6683.4|6687|6681|6693.9|6687.9|6686|6680|1
1690181400000|2023-07-24 06:50:00|6687.4|6681.4|6688|6682|6688.9|6682.9|6682|6676|1
1690181700000|2023-07-24 06:55:00|6687.9|6681.9|6685.3|6679.3|6693.4|6687.4|6683.9|6677.9|0
1690182000000|2023-07-24 07:00:00|6684.9|6678.9|6695.8|6689.8|6695.8|6689.8|6684.8|6677.4|2
1690182300000|2023-07-24 07:05:00|6695.3|6689.3|6697.3|6691.3|6703.4|6696.3|6691.4|6683.9|26
1690182600000|2023-07-24 07:10:00|6696.8|6690.8|6705.4|6699.4|6705.8|6699.8|6696.8|6690.8|14
1690182900000|2023-07-24 07:15:00|6704.4|6698.4|6684.9|6678.9|6704.4|6698.4|6680.4|6674.4|7
1690183200000|2023-07-24 07:20:00|6685.4|6679.4|6686.9|6680.9|6687.3|6680.9|6677.5|6671.5|77
1690183500000|2023-07-24 07:25:00|6687.3|6681.3|6706.3|6700.3|6706.8|6700.8|6687.3|6681.3|19
1690183800000|2023-07-24 07:30:00|6706.2|6700.2|6706.2|6700.2|6707.3|6701.3|6692.9|6686.9|70
1690184100000|2023-07-24 07:35:00|6705.8|6699.8|6713.6|6707.6|6713.6|6707.6|6699.9|6693.9|21
1690184400000|2023-07-24 07:40:00|6713.5|6707.5|6723.3|6717.3|6723.8|6717.8|6707.9|6701.9|47
1690184700000|2023-07-24 07:45:00|6723.4|6717.4|6737.9|6731.9|6738.4|6732.4|6723.4|6717.4|50
1690185000000|2023-07-24 07:50:00|6736.9|6730.9|6746.8|6740.8|6746.8|6740.8|6736.5|6730.5|22
1690185300000|2023-07-24 07:55:00|6746.9|6740.9|6739.3|6733.3|6750.9|6744.9|6738.4|6732.4|91
1690185600000|2023-07-24 08:00:00|6738.4|6732.4|6736.2|6730.2|6745.7|6739.7|6734.4|6728.4|20
1690185900000|2023-07-24 08:05:00|6735.3|6729.3|6725.7|6719.7|6736.1|6730.1|6724.7|6718.7|24
1690186200000|2023-07-24 08:10:00|6726.1|6720.1|6727.9|6721.9|6730|6724|6723|6717|10
1690186500000|2023-07-24 08:15:00|6727.4|6721.4|6745.8|6739.8|6745.8|6739.8|6727|6721|10
1690186800000|2023-07-24 08:20:00|6746.3|6740.3|6753.7|6747.7|6753.7|6747.7|6744.3|6738.3|18
1690187100000|2023-07-24 08:25:00|6753.8|6747.8|6778.7|6772.7|6778.7|6772.7|6753.8|6747.8|12
1690187400000|2023-07-24 08:30:00|6778.2|6772.2|6775.2|6769.2|6782.1|6776.1|6771.6|6765.6|27
1690187700000|2023-07-24 08:35:00|6776.2|6770.2|6787.8|6781.8|6792.6|6786.6|6776.2|6770.2|65
1690188000000|2023-07-24 08:40:00|6788.3|6782.3|6798.8|6792.8|6806.5|6800.5|6780.9|6774.9|87
1690188300000|2023-07-24 08:45:00|6799.3|6793.3|6814.6|6808.6|6817.2|6811.2|6797.8|6791.8|18
1690188600000|2023-07-24 08:50:00|6813.7|6807.7|6807.5|6801.5|6818.1|6812.1|6804.6|6798.6|10
1690188900000|2023-07-24 08:55:00|6807.1|6801.1|6802.4|6796.4|6807.1|6801.1|6793.9|6787.9|19
1690189200000|2023-07-24 09:00:00|6802|6796|6810.9|6804.9|6815.4|6809.4|6802|6796|72
1690189500000|2023-07-24 09:05:00|6810.4|6804.4|6810|6804|6817.3|6811.3|6809.5|6803.5|35
1690189800000|2023-07-24 09:10:00|6809.5|6803.5|6829.2|6823.2|6829.7|6823.7|6809.1|6803.1|100
1690190100000|2023-07-24 09:15:00|6827.2|6821.2|6819|6813|6828.4|6822.4|6818.5|6812.5|60
1690190400000|2023-07-24 09:20:00|6818.6|6812.6|6838.9|6832.9|6839.5|6833.5|6818.5|6812.5|93
1690190700000|2023-07-24 09:25:00|6838.3|6832.3|6849.7|6843.7|6849.7|6843.7|6838.3|6832.3|62
1690191000000|2023-07-24 09:30:00|6849.6|6843.6|6850.5|6844.5|6857.4|6851.4|6846.6|6840.6|51
1690191300000|2023-07-24 09:35:00|6851.5|6845.5|6850.6|6844.6|6854.6|6848.6|6847.1|6841.1|29
1690191600000|2023-07-24 09:40:00|6852|6846|6847.4|6841.4|6852|6846|6842.5|6836.5|25
1690191900000|2023-07-24 09:45:00|6846.9|6840.9|6846.6|6840.6|6850.1|6844.1|6842.8|6836.8|57
1690192200000|2023-07-24 09:50:00|6845.3|6839.3|6848.8|6842.8|6850.9|6844.9|6841.3|6835.3|30
1690192500000|2023-07-24 09:55:00|6849.3|6843.3|6846.3|6840.3|6849.3|6843.3|6841.9|6835.9|20
1690192800000|2023-07-24 10:00:00|6847.2|6841.2|6840.8|6834.8|6851.3|6845.3|6840.8|6834.8|38
1690193100000|2023-07-24 10:05:00|6840.9|6834.9|6841.3|6835.3|6847.7|6841.7|6840.8|6834.8|20
1690193400000|2023-07-24 10:10:00|6841.8|6835.8|6845.6|6839.6|6847.7|6841.7|6841.3|6835.3|12
1690193700000|2023-07-24 10:15:00|6843.6|6837.6|6854.6|6848.6|6854.6|6848.6|6831.6|6825.6|89
1690194000000|2023-07-24 10:20:00|6859.4|6853.4|6842.1|6836.1|6859.4|6853.4|6842.1|6836.1|92
1690194300000|2023-07-24 10:25:00|6842.2|6836.2|6856.5|6850.5|6856.5|6850.5|6842.1|6836.1|42
1690194600000|2023-07-24 10:30:00|6857.1|6851.1|6864.1|6858.1|6866.6|6860.6|6854.5|6848.5|18
1690194900000|2023-07-24 10:35:00|6864.2|6858.2|6874.8|6868.8|6874.8|6868.8|6863.1|6857.1|41
1690195200000|2023-07-24 10:40:00|6874.3|6868.3|6874.3|6868.3|6877.3|6871.3|6871.3|6865.3|32
1690195500000|2023-07-24 10:45:00|6875.3|6869.3|6854.8|6848.8|6878.3|6872.3|6850.3|6844.3|34
1690195800000|2023-07-24 10:50:00|6855.3|6849.3|6854.1|6848.1|6859.8|6853.8|6850.9|6844.9|54
1690196100000|2023-07-24 10:55:00|6853.2|6847.2|6851.4|6845.4|6856.9|6850.9|6849.9|6843.9|45
1690196400000|2023-07-24 11:00:00|6851.3|6845.3|6843.5|6837.5|6854.2|6848.2|6843|6837|55
1690196700000|2023-07-24 11:05:00|6844|6838|6847.4|6841.4|6854.5|6848.5|6843.5|6837.5|39
1690197000000|2023-07-24 11:10:00|6847.5|6841.5|6846|6840|6850|6844|6843|6837|12
1690197300000|2023-07-24 11:15:00|6846.4|6840.4|6848.9|6842.9|6852.4|6846.4|6844.9|6838.9|15
1690197600000|2023-07-24 11:20:00|6849|6843|6854|6848|6854.6|6848.6|6848.8|6842.8|22
1690197900000|2023-07-24 11:25:00|6854.4|6848.4|6855.5|6849.5|6858.5|6852.5|6854|6848|24
1690198200000|2023-07-24 11:30:00|6855.6|6849.6|6854|6848|6858.5|6852.5|6849|6843|14
1690198500000|2023-07-24 11:35:00|6854.6|6848.6|6851.4|6845.4|6859|6853|6847.4|6841.4|9
1690198800000|2023-07-24 11:40:00|6851.9|6845.9|6849.6|6843.6|6856.5|6850.5|6849.1|6843.1|197
1690199100000|2023-07-24 11:45:00|6849.7|6843.7|6848.2|6842.2|6850.3|6844.3|6848.2|6842.2|16
1690199400000|2023-07-24 11:50:00|6848.1|6842.1|6851.8|6845.8|6856.4|6850.4|6843.8|6837.8|35
1690199700000|2023-07-24 11:55:00|6851.9|6845.9|6845.7|6839.7|6852.7|6846.7|6845.2|6839.2|8
1690200000000|2023-07-24 12:00:00|6846.2|6840.2|6831.3|6825.3|6848.8|6842.8|6830.3|6824.3|29
1690200300000|2023-07-24 12:05:00|6831.4|6825.4|6834.7|6828.7|6840.2|6834.2|6831.3|6825.3|9
1690200600000|2023-07-24 12:10:00|6834.3|6828.3|6821.5|6815.5|6834.8|6828.8|6820.7|6814.7|29
1690200900000|2023-07-24 12:15:00|6822|6816|6815.3|6809.3|6822.7|6816.7|6810.3|6804.3|54
1690201200000|2023-07-24 12:20:00|6815.2|6809.2|6814.5|6808.5|6826.3|6820.3|6811.5|6805.5|124
1690201500000|2023-07-24 12:25:00|6814|6808|6806.9|6800.9|6819.9|6813.9|6804.1|6798.1|59
1690201800000|2023-07-24 12:30:00|6807|6801|6826.7|6820.7|6829.1|6823.1|6807|6801|122
1690202100000|2023-07-24 12:35:00|6826.8|6820.8|6831.1|6825.1|6834.3|6828.3|6826.6|6820.6|77
1690202400000|2023-07-24 12:40:00|6830.6|6824.6|6828.9|6822.9|6835.5|6829.5|6827|6820.1|12
1690205400000|2023-07-24 13:30:00|6841.6|6835.6|6819.2|6813.2|6842.1|6836|6801.8|6795.8|716
1690205700000|2023-07-24 13:35:00|6816.6|6810.6|6821.8|6815.8|6825.7|6819.7|6794|6788|596
1690206000000|2023-07-24 13:40:00|6824.3|6818.3|6812.8|6806.8|6845.9|6839.9|6805.4|6799.4|372
1690206300000|2023-07-24 13:45:00|6812.3|6806.3|6801.1|6795.1|6817|6811|6794.8|6788.8|414
1690206600000|2023-07-24 13:50:00|6801.7|6795.7|6804.6|6798.6|6807.6|6801.6|6786|6780|124
1690206900000|2023-07-24 13:55:00|6804.1|6798.1|6824.7|6818.7|6828.7|6822.7|6801.7|6795.7|325
1690207200000|2023-07-24 14:00:00|6824.8|6818.8|6813.7|6807.7|6837.6|6831.6|6808.8|6802.8|225
1690207500000|2023-07-24 14:05:00|6814.2|6808.2|6810.5|6804.5|6837.7|6831.7|6806.2|6800.2|211
1690207800000|2023-07-24 14:10:00|6810|6804|6778.2|6772.2|6810.6|6804.6|6776.2|6770.2|317
1690208100000|2023-07-24 14:15:00|6778|6772|6785.3|6779.3|6789.2|6783.2|6755.9|6749.9|217
1690208400000|2023-07-24 14:20:00|6785.7|6779.7|6784.3|6778.3|6799.8|6793.8|6780.3|6774.3|201
1690208700000|2023-07-24 14:25:00|6784.2|6778.2|6788.7|6782.7|6793.7|6787.7|6777.3|6771.3|101
1690209000000|2023-07-24 14:30:00|6788.3|6782.3|6795.9|6789.9|6796.4|6790.4|6779.7|6773.7|213
1690209300000|2023-07-24 14:35:00|6796.3|6790.3|6781.6|6775.6|6796.9|6790.9|6777.7|6771.7|324
1690209600000|2023-07-24 14:40:00|6781.5|6775.5|6788.3|6782.3|6788.4|6782.4|6771.5|6765.5|212
1690209900000|2023-07-24 14:45:00|6787.9|6781.9|6796.4|6790.4|6799.9|6793.9|6774.4|6768.4|86
1690210200000|2023-07-24 14:50:00|6797.4|6791.4|6839.2|6833.2|6842.2|6836.2|6790.9|6784.9|233
1690210500000|2023-07-24 14:55:00|6839.3|6833.3|6844.9|6838.9|6850.5|6844.5|6830.2|6824.2|87
1690210800000|2023-07-24 15:00:00|6844.4|6838.4|6869.2|6863.2|6875.7|6869.7|6833.7|6827.7|100
1690211100000|2023-07-24 15:05:00|6868.7|6862.7|6853.7|6847.7|6873.2|6867.2|6846.1|6840.1|126
1690211400000|2023-07-24 15:10:00|6854.7|6848.7|6843.4|6837.4|6857.6|6851.6|6842.8|6836.8|76
1690211700000|2023-07-24 15:15:00|6843.8|6837.8|6852.4|6846.4|6857|6851|6841.4|6835.4|169
1690212000000|2023-07-24 15:20:00|6852|6846|6861.1|6855.1|6868.6|6862.6|6852|6846|253
1690212300000|2023-07-24 15:25:00|6861.6|6855.6|6869.1|6863.1|6882.5|6876.5|6860.1|6854.1|307
1690212600000|2023-07-24 15:30:00|6869.6|6863.6|6885|6879|6889|6883|6869.1|6863.1|245
1690212900000|2023-07-24 15:35:00|6884.5|6878.5|6884.1|6878.1|6886|6880|6874.6|6868.6|156
1690213200000|2023-07-24 15:40:00|6883.6|6877.6|6891.1|6885.1|6894.1|6888.1|6881.2|6875.2|46
1690213500000|2023-07-24 15:45:00|6891.2|6885.2|6918.2|6912.2|6923.8|6917.8|6890.6|6884.6|237
1690213800000|2023-07-24 15:50:00|6919.2|6913.2|6932.9|6926.9|6936.6|6930.6|6919.1|6913.1|365
1690214100000|2023-07-24 15:55:00|6933.4|6927.4|6940.5|6934.5|6952.3|6946.3|6930.9|6924.9|156
1690214400000|2023-07-24 16:00:00|6940.9|6934.9|6933.4|6927.4|6944|6938|6930.8|6924.8|126
1690214700000|2023-07-24 16:05:00|6933.9|6927.9|6939.9|6933.9|6952.5|6946.5|6933.9|6927.9|353
1690215000000|2023-07-24 16:10:00|6940.4|6934.4|6944.9|6938.9|6947.5|6941.5|6940.4|6934.4|162
1690215300000|2023-07-24 16:15:00|6944.4|6938.4|6919.8|6913.8|6947.8|6941.8|6918.3|6912.3|71
1690215600000|2023-07-24 16:20:00|6920.3|6914.3|6923.7|6917.7|6925.3|6919.3|6903.6|6897.6|157
1690215900000|2023-07-24 16:25:00|6923.2|6917.2|6915.2|6909.2|6923.4|6917.4|6908.6|6902.6|159
1690216200000|2023-07-24 16:30:00|6916.2|6910.2|6914.7|6908.7|6925.2|6919.2|6913.7|6907.7|54
1690216500000|2023-07-24 16:35:00|6915.2|6909.2|6927.8|6921.8|6928.3|6922.3|6911.7|6905.7|69
1690216800000|2023-07-24 16:40:00|6927.7|6921.7|6940.7|6934.7|6944.7|6938.7|6927.2|6921.2|33
1690217100000|2023-07-24 16:45:00|6941.2|6935.2|6953.7|6947.7|6953.7|6947.7|6938.5|6932.5|135
1690217400000|2023-07-24 16:50:00|6954.2|6948.2|6944|6938|6954.8|6948.8|6943.6|6937.6|202
1690217700000|2023-07-24 16:55:00|6944.4|6938.4|6941.5|6935.5|6945.9|6939.9|6939.9|6933.9|33
1690218000000|2023-07-24 17:00:00|6942.5|6936.5|6933.8|6927.8|6942.6|6936.6|6933.3|6927.3|52
1690218300000|2023-07-24 17:05:00|6932.8|6926.8|6930.8|6924.8|6932.8|6926.8|6924.8|6918.8|160
1690218600000|2023-07-24 17:10:00|6930.9|6924.9|6929.9|6923.9|6937.7|6931.7|6928.3|6922.3|86
1690218900000|2023-07-24 17:15:00|6930.4|6924.4|6919.7|6913.7|6930.9|6924.9|6917.2|6911.2|62
1690219200000|2023-07-24 17:20:00|6919.3|6913.3|6911|6905|6920.9|6914.9|6910|6904|222
1690219500000|2023-07-24 17:25:00|6911.5|6905.5|6916|6910|6918|6912|6906.5|6900.5|254
1690219800000|2023-07-24 17:30:00|6916.5|6910.5|6917.5|6911.5|6921.6|6915.6|6912.1|6906.1|410
1690220100000|2023-07-24 17:35:00|6917|6911|6922.3|6916.3|6933.5|6927.5|6916.1|6910.1|246
1690220400000|2023-07-24 17:40:00|6921.8|6915.8|6924.6|6918.6|6930.9|6924.9|6918.3|6912.3|188
1690220700000|2023-07-24 17:45:00|6924.1|6918.1|6899.1|6893.1|6924.1|6918.1|6898.1|6892.1|209
1690221000000|2023-07-24 17:50:00|6898.6|6892.6|6894|6888|6901|6895|6885.4|6879.4|205
1690221300000|2023-07-24 17:55:00|6894.1|6888.1|6873.3|6867.3|6897.6|6891.6|6872.1|6866.1|394
1690221600000|2023-07-24 18:00:00|6872.9|6866.9|6874.8|6868.8|6880.9|6874.9|6868.8|6862.8|464
1690221900000|2023-07-24 18:05:00|6874.3|6868.3|6862.8|6856.8|6887.5|6881.5|6862.8|6856.8|433
1690222200000|2023-07-24 18:10:00|6861.3|6855.3|6861.7|6855.7|6867.3|6861.3|6852.4|6846.4|1319
1690222500000|2023-07-24 18:15:00|6864.5|6858.5|6854.4|6839.4|6870.2|6864.2|6845.9|6835.9|308
1690243200000|2023-07-25 00:00:00|6841|6826|6859.8|6849.8|6859.8|6853.3|6835.3|6822.5|92
1690243500000|2023-07-25 00:05:00|6860.3|6850.3|6864.8|6854.8|6865.3|6857.2|6853.8|6844.9|0
1690243800000|2023-07-25 00:10:00|6865.3|6855.3|6865.1|6859.1|6867.5|6861.5|6858.6|6852.6|9
1690244100000|2023-07-25 00:15:00|6863.6|6857.6|6871|6865|6873.6|6867.6|6863.6|6857.6|6
1690244400000|2023-07-25 00:20:00|6871.1|6865.1|6868.5|6862.5|6874.5|6866|6868|6862|4
1690244700000|2023-07-25 00:25:00|6868|6862|6872.4|6866.4|6872.9|6866.9|6862.5|6855.5|3
1690245000000|2023-07-25 00:30:00|6872.5|6866.5|6878.9|6872.9|6879.8|6873.8|6872.5|6866.5|2
1690245300000|2023-07-25 00:35:00|6879|6873|6881.4|6875.4|6882.9|6876.9|6879|6873|7
1690245600000|2023-07-25 00:40:00|6881.3|6875.3|6882.8|6876.8|6883.2|6877.2|6880.3|6874.3|10
1690245900000|2023-07-25 00:45:00|6883.2|6877.2|6893.1|6887.1|6893.1|6887.1|6881.8|6875.8|27
1690246200000|2023-07-25 00:50:00|6891.6|6885.6|6887.1|6881.1|6891.6|6885.6|6887.1|6881.1|6
1690246500000|2023-07-25 00:55:00|6887.2|6881.2|6888|6882|6888.1|6882.1|6887|6881|4
1690246800000|2023-07-25 01:00:00|6887.1|6881.1|6887.5|6881.5|6892.9|6886.9|6882.6|6876.6|7
1690247100000|2023-07-25 01:05:00|6887|6881|6894.4|6888.4|6894.4|6888.4|6884.5|6878.5|2
1690247400000|2023-07-25 01:10:00|6893.9|6887.9|6886.4|6880.4|6894.4|6888.4|6885.9|6879.9|16
1690247700000|2023-07-25 01:15:00|6886.3|6880.3|6869.9|6863.9|6886.4|6880.4|6869.9|6863.9|21
1690248000000|2023-07-25 01:20:00|6870.4|6864.4|6861.4|6855.4|6870.4|6864.4|6860|6853.5|2
1690248300000|2023-07-25 01:25:00|6860.5|6854.5|6872|6866|6872|6866|6860|6854|1
1690248600000|2023-07-25 01:30:00|6870.9|6864.9|6868|6862|6874.9|6866.4|6865.4|6857.9|0
1690248900000|2023-07-25 01:35:00|6870.4|6860.4|6869.8|6859.8|6873.4|6867.4|6868.5|6859.8|0
1690249200000|2023-07-25 01:40:00|6866.9|6860.9|6849.9|6843.9|6866.9|6860.9|6847.9|6841.9|43
1690249500000|2023-07-25 01:45:00|6850|6844|6853.3|6847.3|6853.3|6847.3|6846.9|6840.9|15
1690249800000|2023-07-25 01:50:00|6851.9|6845.9|6855.3|6849.3|6855.3|6849.3|6847.4|6841.4|2
1690250100000|2023-07-25 01:55:00|6854.3|6848.3|6853.3|6847.3|6855.3|6849.3|6851.3|6845.3|0
1690250400000|2023-07-25 02:00:00|6852.8|6846.8|6848.2|6842.2|6852.8|6846.8|6847.8|6841.3|0
1690250700000|2023-07-25 02:05:00|6848.7|6842.7|6844.8|6838.8|6849.8|6843.8|6843.3|6837.3|1
1690251000000|2023-07-25 02:10:00|6842.8|6836.8|6844.2|6838.2|6844.7|6838.7|6838.4|6832.4|13
1690251300000|2023-07-25 02:15:00|6846.2|6840.2|6841.7|6835.7|6851.3|6842.7|6838.2|6832.2|2
1690251600000|2023-07-25 02:20:00|6842.7|6836.7|6850.2|6844.2|6850.7|6844.7|6842.2|6836.2|2
1690251900000|2023-07-25 02:25:00|6850.6|6844.6|6861.1|6855.1|6862.1|6856.1|6850.6|6844.6|4
1690252200000|2023-07-25 02:30:00|6861.6|6855.6|6851.1|6845.1|6863.6|6857.6|6850|6844|1
1690252500000|2023-07-25 02:35:00|6851.6|6845.6|6866.5|6860.5|6866.5|6860.5|6851.1|6845.1|0
1690252800000|2023-07-25 02:40:00|6867.5|6861.5|6856.1|6850.1|6871|6864.5|6856.1|6850.1|4
1690253100000|2023-07-25 02:45:00|6856|6850|6853.2|6847.2|6856|6850|6849.2|6843.2|44
1690253400000|2023-07-25 02:50:00|6853.3|6847.3|6852.2|6846.2|6858.7|6852.7|6850.7|6844.7|15
1690253700000|2023-07-25 02:55:00|6852.7|6846.7|6856.6|6850.6|6857.1|6851.1|6849.7|6843.7|28
1690254000000|2023-07-25 03:00:00|6857.1|6851.1|6858.6|6852.6|6865.1|6859.1|6856.6|6850.6|1
1690254300000|2023-07-25 03:05:00|6858.7|6852.7|6858.1|6852.1|6860|6854|6858.1|6852.1|1
1690254600000|2023-07-25 03:10:00|6858.6|6852.6|6862.5|6856.5|6863.9|6857.9|6858.1|6852.1|1
1690254900000|2023-07-25 03:15:00|6861.9|6855.9|6863.4|6857.4|6864.5|6858.5|6858.9|6852.9|0
1690255200000|2023-07-25 03:20:00|6863.5|6857.5|6870.9|6864.9|6873.4|6865.9|6863.4|6857.4|0
1690255500000|2023-07-25 03:25:00|6871.3|6865.3|6868.8|6862.8|6873.4|6865.3|6866.4|6859.4|0
1690255800000|2023-07-25 03:30:00|6868.4|6862.4|6856.3|6850.3|6870.3|6862.4|6855.8|6849.8|2
1690256100000|2023-07-25 03:35:00|6856.4|6850.4|6857.3|6851.3|6858.8|6852.8|6856.4|6850.4|1
1690256400000|2023-07-25 03:40:00|6856.8|6850.8|6856.2|6850.2|6857.3|6851.3|6854.3|6848.3|0
1690256700000|2023-07-25 03:45:00|6856.8|6850.8|6856.6|6850.6|6861.7|6855.7|6855.3|6849.3|1
1690257000000|2023-07-25 03:50:00|6855.7|6849.7|6857.7|6851.7|6861.1|6855.1|6855.2|6849.2|1
1690257300000|2023-07-25 03:55:00|6857.2|6851.2|6856.6|6850.6|6857.7|6851.7|6856.2|6850.2|0
1690257600000|2023-07-25 04:00:00|6857.1|6851.1|6857|6851|6857.6|6851.6|6856.6|6850.6|0
1690257900000|2023-07-25 04:05:00|6856|6850|6859.9|6853.9|6861|6855|6856|6850|3
1690258200000|2023-07-25 04:10:00|6859.4|6853.4|6864.5|6858.5|6866|6860|6859.4|6853.4|2
1690258500000|2023-07-25 04:15:00|6864.4|6858.4|6859.3|6853.3|6864.4|6858.4|6857.9|6851.9|0
1690258800000|2023-07-25 04:20:00|6859.4|6853.4|6854.4|6848.4|6859.4|6853.4|6854.4|6848.4|0
1690259100000|2023-07-25 04:25:00|6853.9|6847.9|6852.8|6846.8|6855.8|6849.3|6852.3|6845.8|0
1690259400000|2023-07-25 04:30:00|6853.3|6847.3|6856.1|6850.1|6864.2|6858.2|6852.8|6846.8|0
1690259700000|2023-07-25 04:35:00|6856.6|6850.6|6859.6|6849.6|6859.6|6850.6|6853.2|6847.2|1
1690260000000|2023-07-25 04:40:00|6857.1|6851.1|6856.5|6850.5|6860|6854|6856.1|6849.6|0
1690260300000|2023-07-25 04:45:00|6857|6851|6857.1|6851.1|6859.5|6853.5|6855.6|6849.6|2
1690260600000|2023-07-25 04:50:00|6856.6|6850.6|6852|6846|6858.1|6852.1|6851.1|6845.1|6
1690260900000|2023-07-25 04:55:00|6851.5|6845.5|6849.5|6843.5|6855|6849|6849.5|6843.5|1
1690261200000|2023-07-25 05:00:00|6850|6844|6849|6843|6853|6847|6848|6842|11
1690261500000|2023-07-25 05:05:00|6848.6|6842.6|6842.5|6836.5|6850|6844|6842|6836|5
1690261800000|2023-07-25 05:10:00|6842.4|6836.4|6837.9|6831.9|6843.5|6837.5|6837.4|6831.4|0
1690262100000|2023-07-25 05:15:00|6837.4|6831.4|6835.4|6829.4|6839.9|6833.9|6835.4|6829.4|0
1690262400000|2023-07-25 05:20:00|6834.4|6828.4|6831.3|6825.3|6834.9|6828.9|6830.4|6824.4|1
1690262700000|2023-07-25 05:25:00|6830.9|6824.9|6835.8|6829.8|6836.3|6830.3|6830.8|6824.8|0
1690263000000|2023-07-25 05:30:00|6836.8|6830.8|6839.3|6833.3|6847.8|6841.8|6836.8|6830.8|5
1690263300000|2023-07-25 05:35:00|6838.8|6832.8|6843.7|6837.7|6846.2|6840.2|6836.2|6830.2|4
1690263600000|2023-07-25 05:40:00|6842.7|6836.7|6836.7|6830.7|6845.2|6839.2|6836.2|6830.2|0
1690263900000|2023-07-25 05:45:00|6837.2|6831.2|6831.6|6825.6|6840.6|6834.6|6829.2|6823.2|4
1690264200000|2023-07-25 05:50:00|6831.1|6825.1|6822.1|6816.1|6831.1|6825.1|6820.1|6814.1|13
1690264500000|2023-07-25 05:55:00|6823|6817|6817.4|6811.4|6823.5|6817.5|6817.1|6811.1|2
1690264800000|2023-07-25 06:00:00|6816.4|6810.4|6821.9|6815.9|6821.9|6815.9|6816.4|6810.4|2
1690265100000|2023-07-25 06:05:00|6822.9|6816.9|6815.4|6809.4|6823.3|6817.3|6814.9|6808.9|2
1690265400000|2023-07-25 06:10:00|6815.9|6809.9|6811.3|6805.3|6817.8|6811.8|6810.9|6804.9|0
1690265700000|2023-07-25 06:15:00|6811.8|6805.8|6814.3|6808.3|6814.3|6808.3|6809.8|6803.8|12
1690266000000|2023-07-25 06:20:00|6813.8|6807.8|6814.2|6808.2|6815.8|6809.8|6813.7|6807.7|0
1690266300000|2023-07-25 06:25:00|6814.7|6808.7|6814.1|6808.1|6815.6|6809.6|6814.1|6808.1|0
1690266600000|2023-07-25 06:30:00|6813.7|6807.7|6811.5|6805.5|6814.1|6808.1|6808.6|6802.6|7
1690266900000|2023-07-25 06:35:00|6811.1|6805.1|6814.1|6808.1|6814.1|6808.1|6809|6803|10
1690267200000|2023-07-25 06:40:00|6813.6|6807.6|6811.1|6805.1|6819.5|6813.5|6811.1|6803.6|0
1690267500000|2023-07-25 06:45:00|6811.2|6805.2|6809.1|6803.1|6814.5|6806.5|6807.7|6801.7|85
1690267800000|2023-07-25 06:50:00|6808.7|6802.7|6803.7|6797.7|6813.1|6807.1|6803.7|6797.7|5
1690268100000|2023-07-25 06:55:00|6803.6|6797.6|6807.6|6801.6|6808.1|6802.1|6802.2|6796.2|1
1690268400000|2023-07-25 07:00:00|6808.1|6802.1|6809.1|6803.1|6813.6|6807.6|6807.6|6801.6|1
1690268700000|2023-07-25 07:05:00|6808.6|6802.6|6810.5|6804.5|6811.5|6805.5|6804.6|6798.6|3
1690269000000|2023-07-25 07:10:00|6811|6805|6811|6805|6812|6806|6805|6799|1
1690269300000|2023-07-25 07:15:00|6810.9|6804.9|6802.5|6796.5|6810.9|6804.9|6802.5|6796.5|0
1690269600000|2023-07-25 07:20:00|6801.5|6795.5|6767.5|6761.5|6802.5|6796.5|6766.5|6760.5|71
1690269900000|2023-07-25 07:25:00|6767.6|6761.6|6765.9|6759.9|6768.9|6762.9|6760|6754|33
1690270200000|2023-07-25 07:30:00|6762.4|6756.4|6777.6|6771.6|6778.1|6772.1|6762.4|6756.4|28
1690270500000|2023-07-25 07:35:00|6778.1|6772.1|6775.6|6769.6|6779.1|6773.1|6769.1|6763.1|0
1690270800000|2023-07-25 07:40:00|6775.1|6769.1|6774.1|6768.1|6775.1|6769.1|6771.1|6765.1|1
1690271100000|2023-07-25 07:45:00|6773.6|6767.6|6768.6|6762.6|6773.6|6767.6|6768.1|6762.1|2
1690271400000|2023-07-25 07:50:00|6767.1|6761.1|6750.5|6744.5|6768|6762|6749.9|6743.9|15
1690271700000|2023-07-25 07:55:00|6750.6|6744.6|6753|6747|6756.4|6750.4|6740.5|6734.5|25
1690272000000|2023-07-25 08:00:00|6752.9|6746.9|6747|6741|6754.9|6748.9|6747|6741|107
1690272300000|2023-07-25 08:05:00|6746|6740|6761|6755|6762.4|6756.4|6746|6740|2
1690272600000|2023-07-25 08:10:00|6761.4|6755.4|6755.4|6749.4|6761.5|6755.5|6746.9|6740.9|1
1690272900000|2023-07-25 08:15:00|6755.5|6749.5|6761.7|6755.7|6764.6|6758.6|6754.1|6748.1|35
1690273200000|2023-07-25 08:20:00|6762.6|6756.6|6758.7|6752.7|6764.6|6758.6|6750.3|6744.3|16
1690273500000|2023-07-25 08:25:00|6759.2|6753.2|6750.8|6744.8|6767.7|6761.7|6750.3|6744.3|6
1690273800000|2023-07-25 08:30:00|6750.7|6744.7|6751.2|6745.2|6755.7|6749.7|6747.7|6741.7|9
1690274100000|2023-07-25 08:35:00|6752.1|6746.1|6752.3|6746.3|6752.3|6746.3|6742.2|6736.2|136
1690274400000|2023-07-25 08:40:00|6752.8|6746.8|6748.8|6742.8|6753.8|6747.8|6742.3|6736.3|6
1690274700000|2023-07-25 08:45:00|6749.3|6743.3|6722.5|6716.5|6749.7|6743.7|6722.5|6716.5|20
1690275000000|2023-07-25 08:50:00|6723.5|6717.5|6729.4|6723.4|6733.9|6727.8|6723.5|6717.5|4
1690275300000|2023-07-25 08:55:00|6729.3|6723.3|6736.8|6726.8|6737.8|6731.8|6725.4|6719.4|2
1690275600000|2023-07-25 09:00:00|6734.8|6728.8|6742.2|6736.2|6742.7|6736.7|6733.3|6726.8|0
1690275900000|2023-07-25 09:05:00|6742.7|6736.7|6740.8|6734.8|6748.2|6742.2|6738.8|6732.8|2
1690276200000|2023-07-25 09:10:00|6740.7|6734.7|6735|6729|6745.2|6739.2|6735|6729|99
1690276500000|2023-07-25 09:15:00|6732|6726|6734|6728|6738.9|6732.9|6730|6724|31
1690276800000|2023-07-25 09:20:00|6734.5|6728.5|6732.5|6726.5|6735.5|6729.5|6727.1|6721.1|21
1690277100000|2023-07-25 09:25:00|6733.5|6727.5|6737|6731|6741.4|6735.4|6729.5|6723.5|2
1690277400000|2023-07-25 09:30:00|6736.9|6730.9|6732.9|6726.9|6739.4|6733.4|6731.5|6725.5|14
1690277700000|2023-07-25 09:35:00|6732.4|6726.4|6737.8|6731.8|6741.8|6735.8|6732.4|6726.4|15
1690278000000|2023-07-25 09:40:00|6738.3|6732.3|6729.4|6723.4|6739.3|6733.3|6728.9|6722.9|16
1690278300000|2023-07-25 09:45:00|6729.9|6723.9|6729.4|6723.4|6731.8|6725.8|6727.8|6721.8|6
1690278600000|2023-07-25 09:50:00|6729.3|6723.3|6717.4|6711.4|6729.4|6723.4|6717.3|6711.3|58
1690278900000|2023-07-25 09:55:00|6717.9|6711.9|6722.8|6716.8|6725.3|6719.3|6717.4|6711.4|0
1690279200000|2023-07-25 10:00:00|6723.2|6717.2|6731.2|6725.2|6731.2|6725.2|6722.8|6716.8|1
1690279500000|2023-07-25 10:05:00|6731.7|6725.7|6733.7|6727.7|6735.7|6729.7|6730.7|6724.7|1
1690279800000|2023-07-25 10:10:00|6734.2|6728.2|6743|6737|6743|6737|6734.2|6728.2|9
1690280100000|2023-07-25 10:15:00|6743.6|6737.6|6759|6753|6759|6753|6743.6|6737.6|5
1690280400000|2023-07-25 10:20:00|6759.5|6753.5|6759.7|6753.7|6766.7|6760.4|6758.5|6752.5|223
1690280700000|2023-07-25 10:25:00|6760.3|6754.3|6761.6|6755.6|6765.2|6759.2|6758|6752|11
1690281000000|2023-07-25 10:30:00|6762.1|6756.1|6769.4|6763.4|6772.5|6766.5|6762.1|6756.1|16
1690281300000|2023-07-25 10:35:00|6769.9|6763.9|6772.5|6766.5|6777.9|6771.9|6767.4|6761.4|8
1690281600000|2023-07-25 10:40:00|6771.5|6765.5|6759|6753|6780|6774|6759|6753|9
1690281900000|2023-07-25 10:45:00|6759.5|6753.5|6754.9|6748.9|6762.5|6756.5|6754.4|6748.4|6
1690282200000|2023-07-25 10:50:00|6755.8|6749.8|6753.3|6747.3|6759.4|6753.4|6752.3|6746.3|13
1690282500000|2023-07-25 10:55:00|6753.8|6747.8|6746.1|6740.1|6753.8|6747.8|6740.4|6734.4|10
1690282800000|2023-07-25 11:00:00|6746|6740|6745|6739|6748|6742|6740.4|6734.4|4
1690283100000|2023-07-25 11:05:00|6745.5|6739.5|6743.4|6737.4|6745.5|6739.5|6741.5|6735.5|4
1690283400000|2023-07-25 11:10:00|6743.5|6737.5|6749.9|6743.9|6753.4|6747.4|6743.5|6737.5|9
1690283700000|2023-07-25 11:15:00|6750.4|6744.4|6766.3|6760.3|6767.3|6761.3|6747.9|6741.9|9
1690284000000|2023-07-25 11:20:00|6766.8|6760.8|6759.3|6753.3|6768.3|6760.8|6758.3|6752.3|0
1690284300000|2023-07-25 11:25:00|6759.8|6753.8|6753.3|6747.3|6763.8|6757.8|6753.3|6747.3|0
1690284600000|2023-07-25 11:30:00|6753.8|6747.8|6754.2|6748.2|6755.3|6749.3|6749.3|6743.3|29
1690284900000|2023-07-25 11:35:00|6753.8|6747.8|6748.2|6742.2|6757.7|6751.7|6747.1|6741.1|1
1690285200000|2023-07-25 11:40:00|6747.7|6741.7|6748.6|6742.6|6752.6|6746.6|6746.6|6740.6|3
1690285500000|2023-07-25 11:45:00|6749|6743|6754.1|6748.1|6754.6|6748.6|6746|6740|11
1690285800000|2023-07-25 11:50:00|6755.6|6749.6|6746.9|6740.9|6756|6750|6743.9|6737.9|58
1690286100000|2023-07-25 11:55:00|6746|6740|6745.4|6739.4|6752.9|6746.9|6738.9|6732.9|20
1690286400000|2023-07-25 12:00:00|6745.9|6739.9|6752.3|6746.3|6756.9|6750.9|6745.4|6739.4|1
1690286700000|2023-07-25 12:05:00|6752.8|6746.8|6752.8|6746.8|6757.2|6751.2|6751.8|6745.8|6
1690287000000|2023-07-25 12:10:00|6753.8|6747.8|6743.3|6737.3|6753.8|6747.8|6738.9|6732.9|10
1690287300000|2023-07-25 12:15:00|6743.8|6737.8|6749.9|6743.9|6750.4|6744.4|6741.3|6735.3|14
1690287600000|2023-07-25 12:20:00|6750.4|6744.4|6739.8|6733.8|6750.9|6744.9|6737.8|6731.8|65
1690287900000|2023-07-25 12:25:00|6740.3|6734.3|6735.2|6729.2|6744.2|6738.2|6735.2|6729.2|51
1690288200000|2023-07-25 12:30:00|6734.7|6728.7|6735.1|6729.1|6741.6|6735.6|6733.1|6727.1|7
1690288500000|2023-07-25 12:35:00|6734.6|6728.6|6742.6|6736.6|6750.1|6744.1|6734.6|6728.6|5
1690288800000|2023-07-25 12:40:00|6743.1|6737.1|6745|6739|6745|6739|6738.1|6732.1|8
1690291800000|2023-07-25 13:30:00|6741.4|6735.4|6793|6787|6807.5|6801.5|6737.5|6731.5|774
1690292100000|2023-07-25 13:35:00|6792.6|6786.6|6819.8|6813.8|6820.8|6814.8|6780.8|6774.8|201
1690292400000|2023-07-25 13:40:00|6818.8|6812.8|6794.8|6788.8|6835.7|6829.7|6791.9|6785.9|272
1690292700000|2023-07-25 13:45:00|6794.2|6788.2|6796.9|6790.9|6819.9|6813.9|6784.8|6778.8|773
1690293000000|2023-07-25 13:50:00|6796.4|6790.4|6788|6782|6812.4|6806.4|6786.9|6780.9|160
1690293300000|2023-07-25 13:55:00|6786.4|6780.4|6779.8|6773.8|6801.4|6795.4|6775.9|6769.9|187
1690293600000|2023-07-25 14:00:00|6779.3|6773.3|6778.1|6772.1|6809.8|6803.8|6775.9|6769.9|315
1690293900000|2023-07-25 14:05:00|6778.5|6772.5|6759.7|6753.7|6782.6|6776.6|6756.8|6750.8|1066
1690294200000|2023-07-25 14:10:00|6759.2|6753.2|6803.5|6797.5|6803.5|6797.5|6759.2|6753.2|375
1690294500000|2023-07-25 14:15:00|6803|6797|6816|6810|6816|6810|6802|6796|179
1690294800000|2023-07-25 14:20:00|6815.5|6809.5|6827.1|6821.1|6827.5|6821.5|6810|6804|203
1690295100000|2023-07-25 14:25:00|6827|6821|6809.7|6803.7|6827.5|6821.5|6799.6|6793.6|374
1690295400000|2023-07-25 14:30:00|6809.6|6803.6|6783.4|6777.4|6812.7|6806.7|6781.8|6775.8|127
1690295700000|2023-07-25 14:35:00|6783.8|6777.8|6773.7|6767.7|6796.7|6790.7|6767.7|6761.7|368
1690296000000|2023-07-25 14:40:00|6773.2|6767.2|6781.7|6775.7|6795.7|6789.7|6773.2|6767.2|178
1690296300000|2023-07-25 14:45:00|6781.6|6775.6|6783.2|6777.2|6785.7|6779.7|6766.3|6760.3|199
1690296600000|2023-07-25 14:50:00|6782.7|6776.7|6777.1|6771.1|6784.6|6778.6|6775.7|6769.7|301
1690296900000|2023-07-25 14:55:00|6777.6|6771.6|6796|6790|6800.5|6794.5|6776.6|6770.6|133
1690297200000|2023-07-25 15:00:00|6795.5|6789.5|6797.5|6791.5|6802.5|6796.5|6789|6783|171
1690297500000|2023-07-25 15:05:00|6798|6792|6797.9|6791.9|6805.9|6799.9|6792.4|6786.4|184
1690297800000|2023-07-25 15:10:00|6796.9|6790.9|6797.5|6791.5|6803.8|6797.8|6790.9|6784.9|263
1690298100000|2023-07-25 15:15:00|6798.9|6792.9|6765.1|6759.1|6800.9|6794.9|6764.6|6758.6|624
1690298400000|2023-07-25 15:20:00|6764.6|6758.6|6778|6772|6783.1|6777.1|6760.1|6754.1|279
1690298700000|2023-07-25 15:25:00|6778.6|6772.6|6788.5|6782.5|6805|6799|6777.5|6771.5|104
1690299000000|2023-07-25 15:30:00|6788|6782|6787.9|6781.9|6800.4|6794.4|6787.4|6781.4|238
1690299300000|2023-07-25 15:35:00|6788.5|6782.5|6793.9|6787.9|6798.4|6792.4|6783.9|6777.9|99
1690299600000|2023-07-25 15:40:00|6794|6788|6764|6758|6797.4|6791.4|6764|6758|157
1690299900000|2023-07-25 15:45:00|6764.9|6758.9|6767.9|6761.9|6772.3|6766.3|6763.5|6757.5|451
1690300200000|2023-07-25 15:50:00|6768.4|6762.4|6790.2|6784.2|6790.2|6784.2|6767.4|6761.4|385
1690300500000|2023-07-25 15:55:00|6789.8|6783.8|6787.2|6781.2|6797.8|6791.8|6777.7|6771.7|155
1690300800000|2023-07-25 16:00:00|6787.6|6781.6|6795.1|6789.1|6801.6|6795.6|6787.2|6781.2|73
1690301100000|2023-07-25 16:05:00|6795.2|6789.2|6790.1|6784.1|6796.1|6790.1|6789.2|6783.2|104
1690301400000|2023-07-25 16:10:00|6789.7|6783.7|6785.1|6779.1|6791.6|6785.6|6780.1|6774.1|134
1690301700000|2023-07-25 16:15:00|6784.6|6778.6|6794.4|6788.4|6799|6793|6784.1|6778.1|349
1690302000000|2023-07-25 16:20:00|6793.9|6787.9|6814.4|6808.4|6816.4|6810.4|6793.9|6787.9|534
1690302300000|2023-07-25 16:25:00|6814.9|6808.9|6825.9|6819.9|6825.9|6819.9|6811|6805|291
1690302600000|2023-07-25 16:30:00|6825.4|6819.4|6818.1|6812.1|6831.1|6825.1|6817|6811|556
1690302900000|2023-07-25 16:35:00|6819|6813|6833.6|6827.6|6839.5|6833.5|6816.1|6810.1|149
1690303200000|2023-07-25 16:40:00|6833.7|6827.7|6841.2|6835.2|6845.2|6839.2|6832.7|6826.7|98
1690303500000|2023-07-25 16:45:00|6840.7|6834.7|6840.1|6834.1|6843.1|6837.1|6832.1|6826.1|92
1690303800000|2023-07-25 16:50:00|6840.6|6834.6|6838.6|6832.6|6851.6|6845.6|6834.6|6828.6|238
1690304100000|2023-07-25 16:55:00|6838.5|6832.5|6827|6821|6839.6|6833.6|6826.5|6820.5|188
1690304400000|2023-07-25 17:00:00|6826.5|6820.5|6823|6817|6829|6823|6818|6812|172
1690304700000|2023-07-25 17:05:00|6822.9|6816.9|6829.9|6823.9|6831.1|6825.1|6820.5|6814.5|579
1690305000000|2023-07-25 17:10:00|6829.4|6823.4|6833|6827|6836.9|6830.9|6828.4|6822.4|227
1690305300000|2023-07-25 17:15:00|6832.9|6826.9|6826.6|6820.6|6836.5|6830.5|6826.1|6820.1|188
1690305600000|2023-07-25 17:20:00|6827.1|6821.1|6822.6|6816.6|6828.6|6822.6|6821.1|6815.1|131
1690305900000|2023-07-25 17:25:00|6822.1|6816.1|6825.6|6819.6|6829.6|6823.6|6820.2|6814.2|260
1690306200000|2023-07-25 17:30:00|6825.1|6819.1|6829.2|6823.2|6831.5|6825.5|6825|6819|129
1690306500000|2023-07-25 17:35:00|6829.7|6823.7|6833.6|6827.6|6840.7|6834.7|6827.6|6821.6|629
1690306800000|2023-07-25 17:40:00|6833.1|6827.1|6844|6838|6851.8|6845.8|6833.1|6827.1|596
1690307100000|2023-07-25 17:45:00|6844.4|6838.4|6847.3|6841.3|6848.3|6842.3|6843.4|6837.4|185
1690307400000|2023-07-25 17:50:00|6847.8|6841.8|6847.8|6841.8|6849.8|6843.8|6839.4|6833.4|256
1690307700000|2023-07-25 17:55:00|6847.7|6841.7|6851.4|6845.4|6851.9|6845.9|6840.4|6834.4|284
1690308000000|2023-07-25 18:00:00|6850.9|6844.9|6868.6|6862.6|6871.6|6865.6|6848|6842|509
1690308300000|2023-07-25 18:05:00|6868.1|6862.1|6866.4|6860.4|6871.4|6865.4|6854.6|6848.6|618
1690308600000|2023-07-25 18:10:00|6868.4|6862.4|6882.3|6876.3|6884.7|6878.7|6867.4|6861.4|895
1690308900000|2023-07-25 18:15:00|6881.9|6875.9|6861.6|6855.6|6881.9|6875.9|6859.1|6853.1|544
1690329600000|2023-07-26 00:00:00|6867.6|6861.6|6861.4|6855.4|6877.6|6866.6|6859.7|6851.3|235
1690329900000|2023-07-26 00:05:00|6860.5|6854.5|6865.2|6859.2|6871.1|6861.1|6859.5|6853.5|299
1690330200000|2023-07-26 00:10:00|6864.3|6858.3|6860.8|6854.8|6875.2|6865.7|6858.7|6852.7|236
1690330500000|2023-07-26 00:15:00|6858|6852|6842.3|6836.3|6858|6852|6839.8|6833.3|45
1690330800000|2023-07-26 00:20:00|6841.3|6835.3|6836.8|6830.8|6841.8|6835.8|6836.3|6829.8|17
1690331100000|2023-07-26 00:25:00|6836.3|6830.3|6831.8|6825.8|6838.8|6832.8|6830.8|6823.8|13
1690331400000|2023-07-26 00:30:00|6831.7|6825.7|6830.9|6824.9|6833.8|6827.8|6828.7|6822.3|5
1690331700000|2023-07-26 00:35:00|6830.4|6824.4|6831.3|6821.3|6831.4|6825.4|6827.9|6821.3|38
1690332000000|2023-07-26 00:40:00|6829.3|6823.3|6829.7|6823.7|6832.3|6823.8|6828.3|6821.3|5
1690332300000|2023-07-26 00:45:00|6830.2|6824.2|6832.7|6826.7|6835.2|6829.2|6828.7|6822.7|1
1690332600000|2023-07-26 00:50:00|6832.8|6826.8|6835.6|6829.6|6837.2|6831.2|6832.8|6826.8|4
1690332900000|2023-07-26 00:55:00|6836.1|6830.1|6836.1|6830.1|6837.6|6830.6|6835.1|6827.6|2
1690333200000|2023-07-26 01:00:00|6836|6830|6834.1|6828.1|6836.5|6830|6829.5|6822.6|192
1690333500000|2023-07-26 01:05:00|6833.6|6827.6|6832.9|6826.9|6833.6|6827.6|6827.3|6821.3|65
1690333800000|2023-07-26 01:10:00|6832.4|6826.4|6831.9|6825.9|6834.3|6828.3|6830.9|6824.9|100
1690334100000|2023-07-26 01:15:00|6832.4|6826.4|6822.8|6816.8|6832.9|6826.9|6820.9|6814.9|21
1690334400000|2023-07-26 01:20:00|6823.3|6817.3|6823.7|6817.7|6830.3|6823.8|6822.2|6816.2|9
1690334700000|2023-07-26 01:25:00|6824.2|6818.2|6825.7|6819.7|6830.2|6821.2|6824.2|6817.2|0
1690335000000|2023-07-26 01:30:00|6825.6|6819.6|6824.2|6818.2|6828.2|6819.7|6821.7|6815.7|7
1690335300000|2023-07-26 01:35:00|6824.7|6818.7|6823.1|6817.1|6825.1|6819.1|6822.2|6816.2|0
1690335600000|2023-07-26 01:40:00|6823.6|6817.6|6813.6|6807.6|6824.6|6818.6|6812.1|6806.1|26
1690335900000|2023-07-26 01:45:00|6814.1|6808.1|6815.5|6809.5|6815.5|6809.5|6811.6|6805.6|6
1690336200000|2023-07-26 01:50:00|6815|6809|6814|6808|6817|6811|6814|6808|1
1690336500000|2023-07-26 01:55:00|6814.5|6808.5|6817.4|6811.4|6819.9|6811.4|6814|6808|0
1690336800000|2023-07-26 02:00:00|6818|6812|6822.4|6812.4|6822.4|6815.4|6818|6811.9|0
1690337100000|2023-07-26 02:05:00|6819.9|6813.9|6822.4|6812.4|6822.4|6813.9|6818.9|6811.8|10
1690337400000|2023-07-26 02:10:00|6822.3|6812.3|6819.5|6813.5|6822.4|6815|6817.1|6811.1|12
1690337700000|2023-07-26 02:15:00|6819|6813|6818.1|6808.1|6820.7|6814.7|6817.5|6808.1|44
1690338000000|2023-07-26 02:20:00|6815.6|6809.6|6815.5|6809.5|6818.1|6810.1|6815.5|6807.6|0
1690338300000|2023-07-26 02:25:00|6814.5|6808.5|6816.3|6810.3|6816.8|6810.8|6813|6807|4
1690338600000|2023-07-26 02:30:00|6815.8|6809.8|6814.3|6808.3|6817.8|6811.8|6812|6806|20
1690338900000|2023-07-26 02:35:00|6813.9|6807.9|6813.9|6807.9|6814.4|6808.4|6812.4|6806.4|6
1690339200000|2023-07-26 02:40:00|6814.4|6808.4|6816.4|6810.4|6820.4|6812.4|6814.4|6808.4|1
1690339500000|2023-07-26 02:45:00|6816.9|6810.9|6820.8|6810.8|6821.9|6813.8|6816.4|6809.4|8
1690339800000|2023-07-26 02:50:00|6823.3|6808.3|6823.3|6817.3|6825.7|6818.3|6820.3|6808.3|1
1690340100000|2023-07-26 02:55:00|6823.8|6817.8|6847.6|6837.6|6851.2|6839.2|6823.8|6815.7|20
1690340400000|2023-07-26 03:00:00|6847.2|6837.2|6848.7|6842.7|6850.7|6844.3|6842.2|6833.2|9
1690340700000|2023-07-26 03:05:00|6849.1|6843.1|6848.7|6842.7|6851.6|6844.3|6847.6|6840.6|11
1690341000000|2023-07-26 03:10:00|6850.7|6840.7|6847.7|6841.7|6850.7|6844.1|6847.6|6840.7|16
1690341300000|2023-07-26 03:15:00|6847.6|6841.6|6846.6|6840.6|6849.2|6843.2|6845.7|6839.1|0
1690341600000|2023-07-26 03:20:00|6847.1|6841.1|6840.1|6834.1|6849.1|6842.1|6838.1|6832.1|3
1690341900000|2023-07-26 03:25:00|6840.6|6834.6|6843.4|6837.4|6844.4|6838.4|6840.6|6834.6|0
1690342200000|2023-07-26 03:30:00|6843.9|6837.9|6844.4|6838.4|6844.4|6838.4|6842.9|6836.9|1
1690342500000|2023-07-26 03:35:00|6843.9|6837.9|6845.9|6835.9|6849|6840.9|6843.4|6835.9|7
1690342800000|2023-07-26 03:40:00|6842.9|6836.9|6839.4|6833.4|6842.9|6836.9|6839.4|6833.4|0
1690343100000|2023-07-26 03:45:00|6839.9|6833.9|6836.9|6830.9|6839.9|6833.9|6836.9|6830.9|1
1690343400000|2023-07-26 03:50:00|6837.4|6831.4|6835.8|6829.8|6839.9|6833.9|6835.3|6829.3|3
1690343700000|2023-07-26 03:55:00|6835.4|6829.4|6835.3|6829.3|6836.9|6830.9|6835.3|6829.3|0
1690344000000|2023-07-26 04:00:00|6835.8|6829.8|6839.3|6833.3|6840.7|6834.7|6834.8|6828.8|1
1690344300000|2023-07-26 04:05:00|6838.8|6832.8|6838.8|6832.8|6841.2|6835.2|6838|6831.2|31
1690344600000|2023-07-26 04:10:00|6839.7|6833.7|6839.9|6833.9|6840.4|6834.4|6836.9|6830.9|3
1690344900000|2023-07-26 04:15:00|6840.4|6834.4|6838.3|6832.3|6840.4|6834.4|6836.8|6830.8|8
1690345200000|2023-07-26 04:20:00|6837.8|6831.8|6837.7|6831.7|6838.7|6832.7|6836.8|6830.8|6
1690345500000|2023-07-26 04:25:00|6837.8|6831.8|6837.7|6831.7|6838.2|6832.2|6836.7|6830.7|0
1690345800000|2023-07-26 04:30:00|6837.2|6831.2|6833.2|6827.2|6837.7|6831.7|6832.7|6826.7|4
1690346100000|2023-07-26 04:35:00|6833.7|6827.7|6830.1|6824.1|6835.1|6829.1|6830.1|6824.1|4
1690346400000|2023-07-26 04:40:00|6830|6824|6829.5|6823.5|6831.5|6825.5|6829.5|6823.5|0
1690346700000|2023-07-26 04:45:00|6830|6824|6824.5|6818.5|6830.5|6824.5|6824.5|6817.5|0
1690347000000|2023-07-26 04:50:00|6824.9|6818.9|6823.9|6817.9|6825|6819|6821.5|6815.5|0
1690347300000|2023-07-26 04:55:00|6823.4|6817.4|6821.4|6815.4|6823.9|6817.9|6818.9|6812.9|2
1690347600000|2023-07-26 05:00:00|6820.9|6814.9|6826.4|6820.4|6826.4|6820.4|6820.9|6814.9|0
1690347900000|2023-07-26 05:05:00|6825.9|6819.9|6830.3|6824.3|6832.3|6824.3|6825.3|6819.3|0
1690348200000|2023-07-26 05:10:00|6830.4|6824.4|6828.8|6818.8|6831.8|6825.8|6825.3|6817.8|0
1690348500000|2023-07-26 05:15:00|6828.7|6818.7|6828.2|6822.2|6829.7|6823.3|6827.7|6818.7|0
1690348800000|2023-07-26 05:20:00|6828.7|6822.7|6822.7|6816.7|6828.7|6822.7|6822.7|6816.7|0
1690349100000|2023-07-26 05:25:00|6822.2|6816.2|6825|6819|6826|6820|6816.7|6810.2|64
1690349400000|2023-07-26 05:30:00|6827.1|6821.1|6827|6821|6830|6824|6823.5|6817.5|91
1690349700000|2023-07-26 05:35:00|6828|6822|6827.4|6821.4|6831|6825|6825.5|6819.5|1
1690350000000|2023-07-26 05:40:00|6827.9|6821.9|6832.4|6826.4|6832.9|6826.9|6827.9|6821.9|0
1690350300000|2023-07-26 05:45:00|6832.8|6826.8|6836.3|6830.3|6838.4|6832.4|6832.4|6826.4|0
1690350600000|2023-07-26 05:50:00|6835.8|6829.8|6837.8|6827.8|6842.2|6834.3|6833.8|6825.9|0
1690350900000|2023-07-26 05:55:00|6837.3|6827.3|6834.8|6828.8|6839.3|6831.4|6832.9|6824.3|64
1690351200000|2023-07-26 06:00:00|6835.3|6829.3|6838.8|6832.8|6839.8|6833.8|6829.8|6823.8|5
1690351500000|2023-07-26 06:05:00|6838.3|6832.3|6845.2|6839.2|6845.7|6839.7|6837.8|6831.8|35
1690351800000|2023-07-26 06:10:00|6845.1|6839.1|6848.6|6842.6|6849.1|6843.1|6844.1|6838.1|0
1690352100000|2023-07-26 06:15:00|6848.7|6842.7|6846.6|6840.6|6849.2|6843.2|6845.1|6839.1|2
1690352400000|2023-07-26 06:20:00|6846.5|6840.5|6849|6843|6849.6|6843.6|6846.1|6840.1|3
1690352700000|2023-07-26 06:25:00|6848.1|6842.1|6848|6842|6849.5|6843.5|6846.5|6840.5|5
1690353000000|2023-07-26 06:30:00|6846.5|6840.5|6843.4|6837.4|6846.5|6840.5|6842.9|6836.9|1
1690353300000|2023-07-26 06:35:00|6842.9|6836.9|6853.9|6847.9|6859.5|6853.5|6839.9|6833.9|35
1690353600000|2023-07-26 06:40:00|6853.4|6847.4|6853.9|6847.9|6858.3|6852.3|6850.4|6844.4|27
1690353900000|2023-07-26 06:45:00|6853.4|6847.4|6857.9|6851.9|6859.9|6853.9|6853.4|6847.4|8
1690354200000|2023-07-26 06:50:00|6858.8|6852.8|6852.3|6846.3|6860.3|6854.3|6852.3|6846.3|6
1690354500000|2023-07-26 06:55:00|6852.2|6846.2|6849.7|6843.7|6852.3|6846.3|6841.2|6835.2|10
1690354800000|2023-07-26 07:00:00|6848.3|6842.3|6851.2|6845.2|6855.2|6849.2|6846.2|6840.2|0
1690355100000|2023-07-26 07:05:00|6853.2|6847.2|6852.6|6846.6|6857.2|6851.2|6847.7|6841.7|1
1690355400000|2023-07-26 07:10:00|6853.6|6847.6|6857.1|6851.1|6867.1|6861.1|6853.1|6847.1|3
1690355700000|2023-07-26 07:15:00|6857.6|6851.6|6859|6853|6862.1|6856.1|6857.6|6851.6|6
1690356000000|2023-07-26 07:20:00|6860|6854|6858.4|6852.4|6862.8|6856.8|6856.9|6850.9|48
1690356300000|2023-07-26 07:25:00|6859.4|6853.4|6864|6858|6865.5|6859.5|6856|6850|18
1690356600000|2023-07-26 07:30:00|6865.5|6859.5|6866.2|6860.2|6872.5|6866.5|6863|6857|107
1690356900000|2023-07-26 07:35:00|6865.6|6859.6|6869.2|6863.2|6869.2|6863.2|6864.2|6858.2|7
1690357200000|2023-07-26 07:40:00|6868.7|6862.7|6885.5|6879.5|6890.9|6884.9|6868.2|6862.2|45
1690357500000|2023-07-26 07:45:00|6885|6879|6882|6876|6885|6879|6878|6872|4
1690357800000|2023-07-26 07:50:00|6883.5|6877.5|6877.5|6871.5|6885.4|6879.4|6877.5|6871.5|6
1690358100000|2023-07-26 07:55:00|6878|6872|6871.9|6865.9|6878.1|6872.1|6871.9|6865.9|0
1690358400000|2023-07-26 08:00:00|6871.4|6865.4|6869.9|6863.9|6875.4|6868.4|6867.4|6861.4|3
1690358700000|2023-07-26 08:05:00|6869.4|6863.4|6863.8|6857.8|6869.9|6863.9|6863.8|6855.9|0
1690359000000|2023-07-26 08:10:00|6863.3|6857.3|6867.3|6857.3|6870.9|6863.8|6863.3|6856.9|3
1690359300000|2023-07-26 08:15:00|6864.4|6858.4|6862.8|6856.8|6869.3|6862.4|6862.8|6856.3|4
1690359600000|2023-07-26 08:20:00|6862.7|6856.7|6857.8|6851.8|6863.2|6857.2|6855.2|6849.2|17
1690359900000|2023-07-26 08:25:00|6859.2|6853.2|6861.6|6855.6|6863.3|6857.3|6858.1|6852.1|8
1690360200000|2023-07-26 08:30:00|6862.1|6856.1|6858.2|6852.2|6862.6|6856.6|6851.6|6845.6|7
1690360500000|2023-07-26 08:35:00|6859.1|6853.1|6857.6|6851.6|6860.1|6854.1|6850.1|6844.1|16
1690360800000|2023-07-26 08:40:00|6859.1|6853.1|6854.5|6848.5|6861.1|6855.1|6853|6847|5
1690361100000|2023-07-26 08:45:00|6854|6848|6866.4|6860.4|6871.4|6865.4|6851.4|6845.4|1
1690361400000|2023-07-26 08:50:00|6866.9|6860.9|6850.2|6844.2|6867.3|6861.3|6848.2|6840.7|23
1690361700000|2023-07-26 08:55:00|6849.7|6843.7|6830.1|6824.1|6850.7|6844.7|6828.7|6820.6|7
1690362000000|2023-07-26 09:00:00|6828.1|6822.1|6824.6|6818.6|6833.5|6825.5|6824.6|6818.6|0
1690362300000|2023-07-26 09:05:00|6827.1|6817.1|6811|6805|6828.1|6821.1|6806.5|6799.1|1
1690362600000|2023-07-26 09:10:00|6812.1|6806.1|6800.5|6794.5|6814|6807|6797.6|6791.6|5
1690362900000|2023-07-26 09:15:00|6798.6|6792.6|6788.5|6782.5|6798.6|6792.6|6787|6781|10
1690363200000|2023-07-26 09:20:00|6788|6782|6783.9|6777.9|6788.5|6782.5|6783.9|6777.9|2
1690363500000|2023-07-26 09:25:00|6783.4|6777.4|6766.5|6760.5|6784.4|6778.4|6765.1|6759.1|44
1690363800000|2023-07-26 09:30:00|6766|6760|6786.5|6780.5|6787.5|6781.5|6766|6760|9
1690364100000|2023-07-26 09:35:00|6787|6781|6787.8|6781.8|6791.5|6785.5|6777.4|6771.4|5
1690364400000|2023-07-26 09:40:00|6788.3|6782.3|6795.8|6789.8|6795.8|6789.8|6787.8|6781.8|2
1690364700000|2023-07-26 09:45:00|6796.3|6790.3|6802.7|6796.7|6804.3|6798.3|6795.8|6789.8|3
1690365000000|2023-07-26 09:50:00|6803.2|6797.2|6804.7|6798.7|6806.7|6800.7|6802.7|6796.7|5
1690365300000|2023-07-26 09:55:00|6805.2|6799.2|6798.7|6792.7|6809.7|6803.7|6797.2|6791.2|6
1690365600000|2023-07-26 10:00:00|6798.2|6792.2|6789.7|6783.7|6798.7|6792.7|6789.7|6783.7|1
1690365900000|2023-07-26 10:05:00|6791.8|6785.8|6794.1|6788.1|6798.7|6792.7|6791.8|6785.8|2
1690366200000|2023-07-26 10:10:00|6793.6|6787.6|6795.6|6789.6|6796.6|6790.6|6791.6|6785.6|1
1690366500000|2023-07-26 10:15:00|6796.1|6790.1|6801.1|6795.1|6804.1|6797.1|6796.1|6790.1|2
1690366800000|2023-07-26 10:20:00|6803.1|6793.1|6790|6784|6804.5|6796.6|6790|6782|1
1690367100000|2023-07-26 10:25:00|6793.5|6783.5|6788.5|6782.5|6798.5|6789|6787.5|6781.5|2
1690367400000|2023-07-26 10:30:00|6789.5|6783.5|6789.4|6783.4|6793|6785.5|6786.9|6780.9|0
1690367700000|2023-07-26 10:35:00|6788.4|6782.4|6788.4|6782.4|6790.4|6784.4|6787.4|6781.4|0
1690368000000|2023-07-26 10:40:00|6788.3|6782.3|6793.9|6787.9|6797.9|6791.9|6787.4|6781.4|17
1690368300000|2023-07-26 10:45:00|6794.4|6788.4|6794.4|6788.4|6797.4|6791.4|6790.9|6784.9|0
1690368600000|2023-07-26 10:50:00|6793.4|6787.4|6793.3|6787.3|6796.8|6790.8|6792.8|6786.8|1
1690368900000|2023-07-26 10:55:00|6792.8|6786.8|6791.2|6785.2|6793.8|6787.8|6790.7|6784.7|0
1690369200000|2023-07-26 11:00:00|6790.7|6784.7|6792.8|6786.8|6793.2|6787.2|6786.7|6780.7|19
1690369500000|2023-07-26 11:05:00|6795.2|6789.2|6789.7|6783.7|6797.2|6791.2|6788.7|6782.7|9
1690369800000|2023-07-26 11:10:00|6789.2|6783.2|6787.2|6781.2|6790.7|6784.7|6786.7|6780.7|6
1690370100000|2023-07-26 11:15:00|6787.7|6781.7|6795.2|6789.2|6795.2|6789.2|6786.6|6780.6|17
1690370400000|2023-07-26 11:20:00|6795.1|6789.1|6794|6788|6795.2|6789.2|6786.6|6780.6|7
1690370700000|2023-07-26 11:25:00|6794.1|6788.1|6796.5|6790.5|6796.6|6790.6|6788.1|6782.1|5
1690371000000|2023-07-26 11:30:00|6797|6791|6791.9|6785.9|6797.4|6791.4|6787.4|6781.4|0
1690371300000|2023-07-26 11:35:00|6790.9|6784.9|6796.9|6790.9|6796.9|6790.9|6787.4|6780.4|0
1690371600000|2023-07-26 11:40:00|6796.8|6790.8|6796.8|6790.8|6797.3|6791.3|6793.4|6785.4|0
1690371900000|2023-07-26 11:45:00|6795.3|6789.3|6804.8|6798.8|6805.8|6799.8|6794.8|6788.8|16
1690372200000|2023-07-26 11:50:00|6803.7|6797.7|6809.2|6803.2|6812.7|6806.7|6803.7|6797.7|35
1690372500000|2023-07-26 11:55:00|6809.1|6803.1|6807.1|6801.1|6816.2|6810.2|6805.1|6799.1|0
1690372800000|2023-07-26 12:00:00|6806.6|6800.6|6800.1|6794.1|6808.6|6802.6|6800.1|6794.1|0
1690373100000|2023-07-26 12:05:00|6800.6|6794.6|6798.1|6792.1|6801.1|6795.1|6786.5|6780.5|25
1690373400000|2023-07-26 12:10:00|6798.6|6792.6|6792.5|6786.5|6799|6793|6790|6784|1
1690373700000|2023-07-26 12:15:00|6792|6786|6786|6780|6792.5|6786|6786|6780|1
1690374000000|2023-07-26 12:20:00|6786.5|6780.5|6783.5|6777.5|6789.5|6783.5|6782.5|6776.5|5
1690374300000|2023-07-26 12:25:00|6783|6777|6783.5|6777.5|6788.4|6782.4|6780.5|6774.5|23
1690374600000|2023-07-26 12:30:00|6783|6777|6781.5|6775.5|6787.4|6781.4|6781|6775|39
1690374900000|2023-07-26 12:35:00|6781.4|6775.4|6781.4|6775.4|6781.5|6775.5|6764.4|6758.4|47
1690375200000|2023-07-26 12:40:00|6781.9|6775.9|6779.8|6773.8|6786.9|6780.9|6776.8|6768.8|50
1690378200000|2023-07-26 13:30:00|6794.9|6779.9|6804|6798|6839.4|6833.4|6782.9|6775.9|298
1690378500000|2023-07-26 13:35:00|6803|6797|6726.8|6720.8|6803.4|6797.4|6726.7|6720.7|402
1690378800000|2023-07-26 13:40:00|6727.7|6721.7|6775.2|6769.2|6778.4|6772.4|6711|6705|209
1690379100000|2023-07-26 13:45:00|6773.2|6767.2|6771.2|6765.2|6797.7|6791.7|6767.2|6761.2|275
1690379400000|2023-07-26 13:50:00|6771.7|6765.7|6778.1|6772.1|6798.2|6792.2|6770.7|6764.7|268
1690379700000|2023-07-26 13:55:00|6776.1|6770.1|6773.2|6767.2|6797.5|6791.5|6766.1|6760.1|213
1690380000000|2023-07-26 14:00:00|6772.2|6766.2|6772.7|6766.7|6778.8|6772.8|6766.2|6760.2|338
1690380300000|2023-07-26 14:05:00|6772.6|6766.6|6791.1|6785.1|6797.6|6791.6|6770.1|6764.1|106
1690380600000|2023-07-26 14:10:00|6791.6|6785.6|6779|6773|6793.1|6787.1|6773|6767|187
1690380900000|2023-07-26 14:15:00|6778.5|6772.5|6787.8|6781.8|6789.8|6783.8|6772.5|6766.5|249
1690381200000|2023-07-26 14:20:00|6788.8|6782.8|6767.8|6761.8|6789.3|6783.3|6765.3|6759.3|106
1690381500000|2023-07-26 14:25:00|6767.3|6761.3|6771.8|6765.8|6787.4|6781.4|6767.3|6761.3|280
1690381800000|2023-07-26 14:30:00|6772.3|6766.3|6757.2|6751.2|6772.3|6766.3|6754.8|6748.8|245
1690382100000|2023-07-26 14:35:00|6756.7|6750.7|6745.4|6739.4|6760.8|6754.8|6745.4|6739.4|233
1690382400000|2023-07-26 14:40:00|6746.4|6740.4|6767.9|6761.9|6776.5|6770.5|6745.4|6739.4|540
1690382700000|2023-07-26 14:45:00|6767.4|6761.4|6775.7|6769.7|6780.6|6774.6|6751|6745|489
1690383000000|2023-07-26 14:50:00|6776.1|6770.1|6758.6|6752.6|6780.5|6774.5|6758.6|6752.6|286
1690383300000|2023-07-26 14:55:00|6759.1|6753.1|6763|6757|6765.5|6759.5|6755.1|6749.1|505
1690383600000|2023-07-26 15:00:00|6763.5|6757.5|6759.7|6753.7|6773.1|6767.1|6757.7|6751.7|315
1690383900000|2023-07-26 15:05:00|6760.6|6754.6|6767.5|6761.5|6768.5|6762.5|6750.7|6744.7|291
1690384200000|2023-07-26 15:10:00|6767|6761|6746.5|6740.5|6767|6761|6744.5|6738.5|112
1690384500000|2023-07-26 15:15:00|6746.4|6740.4|6742.9|6736.9|6756.9|6750.9|6740.4|6734.4|215
1690384800000|2023-07-26 15:20:00|6742.4|6736.4|6705.4|6699.4|6742.9|6736.9|6699.4|6693.4|356
1690385100000|2023-07-26 15:25:00|6704.9|6698.9|6723.3|6717.3|6731.3|6725.3|6702.4|6696.4|324
1690385400000|2023-07-26 15:30:00|6722.8|6716.8|6717.2|6711.2|6725.2|6719.2|6711.7|6705.7|179
1690385700000|2023-07-26 15:35:00|6718.1|6712.1|6718.6|6712.6|6732.1|6726.1|6711.1|6705.1|116
1690386000000|2023-07-26 15:40:00|6720.1|6714.1|6735.6|6729.6|6736.1|6730.1|6718.1|6712.1|94
1690386300000|2023-07-26 15:45:00|6734.6|6728.6|6760.4|6754.4|6767|6761|6734.6|6728.6|200
1690386600000|2023-07-26 15:50:00|6760.3|6754.3|6756.1|6750.1|6761.4|6755.4|6747.8|6741.8|261
1690386900000|2023-07-26 15:55:00|6756|6750|6755.3|6749.3|6765.3|6759.3|6744.9|6738.9|472
1690387200000|2023-07-26 16:00:00|6755.8|6749.8|6768.9|6762.9|6770.9|6764.9|6750.3|6744.3|209
1690387500000|2023-07-26 16:05:00|6768.4|6762.4|6779.2|6773.2|6783.3|6777.3|6768.3|6762.3|85
1690387800000|2023-07-26 16:10:00|6779.7|6773.7|6793.2|6787.2|6793.7|6787.7|6779.2|6773.2|114
1690388100000|2023-07-26 16:15:00|6793.7|6787.7|6797.4|6791.4|6804.4|6798.4|6792.2|6786.2|275
1690388400000|2023-07-26 16:20:00|6797.9|6791.9|6792.7|6786.7|6799.9|6793.9|6784.7|6778.7|235
1690388700000|2023-07-26 16:25:00|6792.2|6786.2|6838.1|6832.1|6846.7|6840.7|6789.8|6783.8|132
1690389000000|2023-07-26 16:30:00|6837.1|6831.1|6798.3|6792.3|6837.1|6831.1|6792.4|6786.4|203
1690389300000|2023-07-26 16:35:00|6795.8|6789.8|6776.4|6770.4|6796.3|6790.3|6770.7|6764.7|492
1690389600000|2023-07-26 16:40:00|6775.9|6769.9|6762.3|6756.3|6782.8|6776.8|6757.9|6751.9|237
1690389900000|2023-07-26 16:45:00|6759.4|6753.4|6766.8|6760.8|6769.8|6763.8|6749.2|6743.2|139
1690390200000|2023-07-26 16:50:00|6767.3|6761.3|6783|6777|6783|6777|6761.9|6755.9|178
1690390500000|2023-07-26 16:55:00|6782.5|6776.5|6792.8|6786.8|6795.4|6789.4|6781|6775|833
1690390800000|2023-07-26 17:00:00|6793.3|6787.3|6786.1|6780.1|6794.4|6788.4|6774|6768|270
1690391100000|2023-07-26 17:05:00|6788|6782|6790.3|6784.3|6791.4|6785.4|6785|6779|325
1690391400000|2023-07-26 17:10:00|6790.8|6784.8|6792.9|6786.9|6802|6796|6790.8|6784.8|437
1690391700000|2023-07-26 17:15:00|6793.4|6787.4|6765.3|6759.3|6794.1|6788.1|6764.3|6758.3|126
1690392000000|2023-07-26 17:20:00|6764.8|6758.8|6760|6754|6776.8|6770.8|6759|6753|182
1690392300000|2023-07-26 17:25:00|6759.5|6753.5|6748.7|6742.7|6760|6754|6743.7|6737.7|200
1690392600000|2023-07-26 17:30:00|6749.2|6743.2|6736.9|6730.9|6753.3|6747.3|6731|6725|147
1690392900000|2023-07-26 17:35:00|6736.4|6730.4|6726.1|6720.1|6744.2|6738.2|6724.6|6718.6|260
1690393200000|2023-07-26 17:40:00|6725.6|6719.6|6719.9|6713.9|6733.6|6727.6|6714.8|6708.8|201
1690393500000|2023-07-26 17:45:00|6719.4|6713.4|6678.5|6672.5|6719.9|6713.9|6673|6667|590
1690393800000|2023-07-26 17:50:00|6678|6672|6706|6700|6706|6700|6677.5|6671.5|328
1690394100000|2023-07-26 17:55:00|6706.5|6700.5|6709.8|6703.8|6720.4|6714.4|6706.5|6700.5|143
1690394400000|2023-07-26 18:00:00|6711.3|6705.3|6707.8|6701.8|6715.3|6709.3|6703.7|6697.7|139
1690394700000|2023-07-26 18:05:00|6708.3|6702.3|6714.6|6708.6|6735.7|6729.7|6706.2|6700.2|243
1690395000000|2023-07-26 18:10:00|6713.6|6707.6|6714.7|6708.7|6718.1|6712.1|6700.8|6694.8|700
1690395300000|2023-07-26 18:15:00|6714.2|6708.2|6726.1|6711.1|6728.3|6722.3|6706.2|6700.2|442
1690416000000|2023-07-27 00:00:00|6719.7|6713.7|6723.4|6717.4|6729.6|6723.5|6715.6|6707.7|96
1690416300000|2023-07-27 00:05:00|6722.4|6716.4|6720.8|6714.8|6722.4|6716.4|6714.8|6708.8|191
1690416600000|2023-07-27 00:10:00|6723.3|6717.3|6728.8|6722.8|6732.3|6726.3|6723.3|6717.3|102
1690416900000|2023-07-27 00:15:00|6729.3|6723.3|6729.3|6723.3|6730.3|6724.3|6723.3|6717.3|17
1690417200000|2023-07-27 00:20:00|6727.8|6721.8|6721.2|6715.2|6727.8|6721.8|6720.7|6714.7|46
1690417500000|2023-07-27 00:25:00|6719.7|6713.7|6721.7|6715.7|6721.7|6715.7|6716.3|6710.3|54
1690417800000|2023-07-27 00:30:00|6722.7|6716.7|6720.7|6714.7|6724.2|6718.2|6718.7|6712.7|25
1690418100000|2023-07-27 00:35:00|6721.2|6715.2|6720.5|6714.5|6721.2|6715.2|6715.7|6709.7|55
1690418400000|2023-07-27 00:40:00|6722|6716|6726.9|6720.9|6728.9|6722.9|6722|6716|24
1690418700000|2023-07-27 00:45:00|6727.4|6721.4|6726.9|6720.9|6727.4|6721.4|6725.9|6719.9|27
1690419000000|2023-07-27 00:50:00|6726.4|6720.4|6724.8|6718.8|6727.3|6721.3|6724.4|6718.4|88
1690419300000|2023-07-27 00:55:00|6724.3|6718.3|6723.8|6717.8|6726.3|6720.3|6723.3|6717.3|7
1690419600000|2023-07-27 01:00:00|6725.8|6719.8|6731.2|6725.2|6744.3|6738.3|6725.8|6719.8|165
1690419900000|2023-07-27 01:05:00|6732.2|6726.2|6736.7|6730.7|6737.2|6731.2|6731.2|6725.2|8
1690420200000|2023-07-27 01:10:00|6736.2|6730.2|6732.6|6726.6|6736.2|6730.2|6729.6|6723.6|27
1690420500000|2023-07-27 01:15:00|6732.1|6726.1|6723.6|6717.6|6734.1|6728.1|6721.6|6715.6|3
1690420800000|2023-07-27 01:20:00|6723.1|6717.1|6720|6714|6723.1|6717.1|6715.5|6709.5|6
1690421100000|2023-07-27 01:25:00|6719|6713|6720|6714|6721|6715|6716.5|6710.5|7
1690421400000|2023-07-27 01:30:00|6719.5|6713.5|6718.4|6712.4|6722|6716|6718.4|6712.4|12
1690421700000|2023-07-27 01:35:00|6718|6712|6716.3|6710.3|6718.4|6712.4|6714.9|6708.9|34
1690422000000|2023-07-27 01:40:00|6716.4|6710.4|6717.1|6711.1|6718.8|6712.8|6716.3|6710.3|96
1690422300000|2023-07-27 01:45:00|6716.1|6710.1|6713|6707|6717.6|6711.6|6710.1|6704.1|93
1690422600000|2023-07-27 01:50:00|6713.5|6707.5|6716.6|6710.6|6718.6|6712.6|6713|6707|16
1690422900000|2023-07-27 01:55:00|6716.5|6710.5|6719|6713|6724|6718|6715.1|6709.1|17
1690423200000|2023-07-27 02:00:00|6718.5|6712.5|6718.5|6712.5|6719|6713|6715.5|6709.5|19
1690423500000|2023-07-27 02:05:00|6719|6713|6726.5|6720.5|6728|6722|6717|6711|6
1690423800000|2023-07-27 02:10:00|6727|6721|6727.9|6721.9|6730.9|6724.9|6727|6721|4
1690424100000|2023-07-27 02:15:00|6727.5|6721.5|6725.4|6719.4|6727.9|6721.9|6723.4|6717.4|5
1690424400000|2023-07-27 02:20:00|6724.9|6718.9|6715.5|6709.5|6726.4|6720.4|6715.4|6709.4|16
1690424700000|2023-07-27 02:25:00|6715.4|6709.4|6716.4|6710.4|6718|6712|6715.4|6709.4|2
1690425000000|2023-07-27 02:30:00|6715.9|6709.9|6712.3|6706.3|6715.9|6709.9|6711.8|6705.8|36
1690425300000|2023-07-27 02:35:00|6711.3|6705.3|6712.3|6706.3|6713.8|6707.8|6709.8|6703.8|25
1690425600000|2023-07-27 02:40:00|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6709.3|6703.3|23
1690425900000|2023-07-27 02:45:00|6709.8|6703.8|6703.3|6697.3|6709.8|6703.8|6702.3|6696.3|22
1690426200000|2023-07-27 02:50:00|6703.8|6697.8|6690.8|6684.8|6704.8|6698.8|6690.8|6684.8|53
1690426500000|2023-07-27 02:55:00|6691.3|6685.3|6695.2|6689.2|6695.8|6689.8|6685.8|6679.8|22
1690426800000|2023-07-27 03:00:00|6697.1|6691.1|6699.7|6693.7|6700.7|6694.7|6697.1|6691.1|13
1690427100000|2023-07-27 03:05:00|6700.2|6694.2|6697.6|6691.6|6701.1|6695.1|6697|6691|31
1690427400000|2023-07-27 03:10:00|6698.1|6692.1|6700.6|6694.6|6701.1|6695.1|6696.5|6690.5|13
1690427700000|2023-07-27 03:15:00|6699.6|6693.6|6701.1|6695.1|6702.6|6696.6|6699.6|6693.6|6
1690428000000|2023-07-27 03:20:00|6701|6695|6714|6708|6716|6710|6700.6|6694.6|35
1690428300000|2023-07-27 03:25:00|6714.5|6708.5|6716.4|6710.4|6717.4|6711.4|6712.9|6706.9|8
1690428600000|2023-07-27 03:30:00|6716.9|6710.9|6720.9|6714.9|6720.9|6714.9|6713.9|6707.9|12
1690428900000|2023-07-27 03:35:00|6720.4|6714.4|6715.9|6709.9|6723.4|6717.4|6715.9|6709.9|0
1690429200000|2023-07-27 03:40:00|6715.8|6709.8|6718.3|6712.3|6718.3|6712.3|6714.8|6708.8|2
1690429500000|2023-07-27 03:45:00|6718.8|6712.8|6723.8|6717.8|6723.8|6717.8|6716.3|6710.3|3
1690429800000|2023-07-27 03:50:00|6724.3|6718.3|6728.7|6722.7|6728.7|6722.7|6723.8|6717.8|13
1690430100000|2023-07-27 03:55:00|6728.2|6722.2|6729.7|6723.7|6730.7|6724.7|6727.8|6721.8|1
1690430400000|2023-07-27 04:00:00|6730.2|6724.2|6730.2|6724.2|6731.2|6725.2|6728.2|6722.2|7
1690430700000|2023-07-27 04:05:00|6730.1|6724.1|6727.6|6721.6|6730.1|6724.1|6727.1|6721.1|2
1690431000000|2023-07-27 04:10:00|6727.1|6721.1|6729.1|6723.1|6729.6|6723.6|6725.1|6719.1|0
1690431300000|2023-07-27 04:15:00|6729.6|6723.6|6729.6|6723.6|6730.1|6724.1|6728.1|6722.1|1
1690431600000|2023-07-27 04:20:00|6729.1|6723.1|6728|6722|6730.5|6724.5|6727.5|6721.5|0
1690431900000|2023-07-27 04:25:00|6727.5|6721.5|6727|6721|6728.5|6722.5|6727|6721|1
1690432200000|2023-07-27 04:30:00|6727.5|6721.5|6733|6727|6734.5|6728.5|6725|6719|1
1690432500000|2023-07-27 04:35:00|6732.5|6726.5|6734.9|6728.9|6741.4|6735.4|6732.5|6726.5|0
1690432800000|2023-07-27 04:40:00|6732.9|6726.9|6733.9|6727.9|6734.9|6728.9|6732.9|6726.9|0
1690433100000|2023-07-27 04:45:00|6734.4|6728.4|6732.9|6726.9|6735.4|6729.4|6729.4|6723.4|0
1690433400000|2023-07-27 04:50:00|6732.4|6726.4|6732.3|6726.3|6734.9|6728.9|6731.9|6725.9|1
1690433700000|2023-07-27 04:55:00|6731.3|6725.3|6728.8|6722.8|6733.8|6727.8|6726.8|6720.8|0
1690434000000|2023-07-27 05:00:00|6728.3|6722.3|6725.8|6719.8|6728.8|6722.8|6724.8|6718.8|0
1690434300000|2023-07-27 05:05:00|6725.3|6719.3|6721.2|6715.2|6727.7|6721.7|6719.7|6713.7|0
1690434600000|2023-07-27 05:10:00|6721.7|6715.7|6724.7|6718.7|6724.7|6718.7|6719.7|6713.7|8
1690434900000|2023-07-27 05:15:00|6725.2|6719.2|6723.7|6717.7|6725.2|6719.2|6720.2|6714.2|3
1690435200000|2023-07-27 05:20:00|6722.2|6716.2|6725.6|6719.6|6727.1|6721.1|6722.1|6716.1|1
1690435500000|2023-07-27 05:25:00|6724.6|6718.6|6723.6|6717.6|6726.1|6720.1|6722.6|6716.6|0
1690435800000|2023-07-27 05:30:00|6723.1|6717.1|6718.6|6712.6|6723.6|6717.6|6717.1|6710.6|1
1690436100000|2023-07-27 05:35:00|6719.1|6713.1|6722|6716|6722.1|6716.1|6717.1|6711.1|0
1690436400000|2023-07-27 05:40:00|6723.5|6717.5|6736.5|6730.5|6736.5|6730.5|6722.5|6716.5|0
1690436700000|2023-07-27 05:45:00|6729|6723|6723.5|6717.5|6733.5|6726.5|6723|6715.5|1
1690437000000|2023-07-27 05:50:00|6723|6717|6729.4|6723.4|6730.9|6724.9|6721.5|6715.5|0
1690437300000|2023-07-27 05:55:00|6730.4|6724.4|6724.4|6718.4|6730.4|6724.4|6723.4|6717.4|1
1690437600000|2023-07-27 06:00:00|6723.4|6717.4|6706.8|6700.8|6723.9|6717.9|6706.8|6700.8|8
1690437900000|2023-07-27 06:05:00|6707.3|6701.3|6711.7|6705.7|6714.3|6705.8|6706.9|6700.3|2
1690438200000|2023-07-27 06:10:00|6714.3|6704.3|6717.2|6711.2|6721.2|6715.2|6712.7|6704.3|0
1690438500000|2023-07-27 06:15:00|6716.7|6710.7|6713.7|6707.7|6719.2|6710.7|6712.2|6705.2|0
1690438800000|2023-07-27 06:20:00|6713.2|6707.2|6703.7|6697.7|6714.2|6708.2|6696.2|6690.2|1
1690439100000|2023-07-27 06:25:00|6704.1|6698.1|6705.6|6699.6|6707.1|6699.6|6700.6|6691.1|1
1690439400000|2023-07-27 06:30:00|6708.1|6698.1|6706.6|6700.6|6713.1|6706.1|6704.6|6698.1|2
1690439700000|2023-07-27 06:35:00|6709.1|6699.1|6705|6699|6711.1|6703.6|6704.5|6698.5|27
1690440000000|2023-07-27 06:40:00|6704.5|6698.5|6696.5|6690.5|6706|6699.5|6695.5|6689|13
1690440300000|2023-07-27 06:45:00|6695.5|6689.5|6697|6691|6699|6692.5|6693.5|6687.5|5
1690440600000|2023-07-27 06:50:00|6697.5|6691.5|6700.4|6694.4|6703|6696.4|6697|6691|0
1690440900000|2023-07-27 06:55:00|6699.9|6693.9|6701.9|6695.9|6706.4|6700.4|6699.4|6692.9|3
1690441200000|2023-07-27 07:00:00|6700.9|6694.9|6698.4|6692.4|6703.4|6697.4|6696.4|6690.4|71
1690441500000|2023-07-27 07:05:00|6697.9|6691.9|6686.8|6680.8|6698.9|6692.9|6686.3|6680.3|12
1690441800000|2023-07-27 07:10:00|6687.3|6681.3|6682.8|6676.8|6688.8|6682.8|6680.8|6674.8|67
1690442100000|2023-07-27 07:15:00|6684.3|6678.3|6685.7|6679.7|6686.8|6680.8|6682.8|6676.8|19
1690442400000|2023-07-27 07:20:00|6685.2|6679.2|6689.7|6683.7|6692.2|6686.2|6685.2|6679.2|7
1690442700000|2023-07-27 07:25:00|6688.8|6682.8|6706.2|6700.2|6706.7|6700.7|6687.7|6681.7|19
1690443000000|2023-07-27 07:30:00|6706.7|6700.7|6710.7|6704.7|6713.7|6707.7|6703.7|6697.7|27
1690443300000|2023-07-27 07:35:00|6710.2|6704.2|6711.2|6705.2|6713.7|6706.7|6704.2|6698.2|3
1690443600000|2023-07-27 07:40:00|6711.7|6705.7|6728.1|6722.1|6728.6|6722.6|6710.7|6704.7|13
1690443900000|2023-07-27 07:45:00|6728.6|6722.6|6721.6|6715.6|6729.6|6723.6|6721.1|6715.1|20
1690444200000|2023-07-27 07:50:00|6721.1|6715.1|6715.1|6709.1|6722.6|6716.6|6715.1|6709.1|7
1690444500000|2023-07-27 07:55:00|6715.6|6709.6|6711.6|6705.6|6717.6|6711.6|6710.1|6704.1|20
1690444800000|2023-07-27 08:00:00|6711.1|6705.1|6698.1|6692.1|6711.1|6705.1|6697.6|6691.6|6
1690445100000|2023-07-27 08:05:00|6698|6692|6704.5|6698.5|6709.5|6703.5|6695.5|6689.5|23
1690445400000|2023-07-27 08:10:00|6705|6699|6717.5|6711.5|6719.5|6713.5|6704.5|6698.5|28
1690445700000|2023-07-27 08:15:00|6718|6712|6711.9|6705.9|6720|6714|6710|6704|1
1690446000000|2023-07-27 08:20:00|6711|6705|6709.9|6703.9|6713.9|6707.9|6705.9|6699.9|10
1690446300000|2023-07-27 08:25:00|6709.4|6703.4|6714.9|6708.9|6714.9|6708.9|6704.9|6698.9|5
1690446600000|2023-07-27 08:30:00|6713.9|6707.9|6702.8|6696.8|6715.4|6709.4|6700.9|6694.9|8
1690446900000|2023-07-27 08:35:00|6704.8|6698.8|6713.3|6707.3|6713.8|6707.8|6700.8|6694.8|8
1690447200000|2023-07-27 08:40:00|6712.3|6706.3|6710.8|6704.8|6715.8|6709.8|6710.8|6704.8|15
1690447500000|2023-07-27 08:45:00|6711.8|6705.8|6704.2|6698.2|6712.8|6706.8|6704.2|6698.2|10
1690447800000|2023-07-27 08:50:00|6704.3|6698.3|6698.7|6692.7|6712.3|6706.3|6697.2|6691.2|1
1690448100000|2023-07-27 08:55:00|6696.7|6690.7|6698.7|6692.7|6699.7|6693.7|6692.2|6686.2|3
1690448400000|2023-07-27 09:00:00|6697.7|6691.7|6700.6|6694.6|6702.7|6696.7|6696.2|6690.2|0
1690448700000|2023-07-27 09:05:00|6701.6|6695.6|6699.1|6693.1|6702.6|6696.6|6691.1|6685.1|9
1690449000000|2023-07-27 09:10:00|6698.7|6692.7|6712.6|6706.6|6712.7|6706.7|6698.7|6692.7|14
1690449300000|2023-07-27 09:15:00|6712.1|6706.1|6711.6|6705.6|6713.6|6707.6|6707.6|6701.6|17
1690449600000|2023-07-27 09:20:00|6711.1|6705.1|6715.6|6709.6|6722.1|6716.1|6711.1|6705.1|4
1690449900000|2023-07-27 09:25:00|6716.1|6710.1|6715.5|6709.5|6729|6723|6715.5|6709.5|12
1690450200000|2023-07-27 09:30:00|6717|6711|6719|6713|6724|6718|6716.5|6710.5|3
1690450500000|2023-07-27 09:35:00|6721.5|6715.5|6723|6717|6731|6725|6716.5|6710.5|13
1690450800000|2023-07-27 09:40:00|6722.5|6716.5|6702.9|6696.9|6722.5|6716.5|6702.4|6693.9|18
1690451100000|2023-07-27 09:45:00|6702.4|6696.4|6691.9|6685.9|6703.4|6697.4|6684.4|6678.4|9
1690451400000|2023-07-27 09:50:00|6689.4|6683.4|6691.9|6685.9|6691.9|6685.9|6679.9|6673.9|28
1690451700000|2023-07-27 09:55:00|6693.4|6687.4|6685.3|6679.3|6694.4|6688.4|6684.3|6678.3|5
1690452000000|2023-07-27 10:00:00|6685.8|6679.8|6687.3|6681.3|6687.8|6681.8|6682.3|6676.3|8
1690452300000|2023-07-27 10:05:00|6685.8|6679.8|6681.2|6675.2|6687.3|6681.3|6680.3|6674.3|10
1690452600000|2023-07-27 10:10:00|6680.3|6674.3|6682.2|6676.2|6685.8|6679.8|6679.2|6673.2|45
1690452900000|2023-07-27 10:15:00|6681.2|6675.2|6682.2|6676.2|6689.2|6683.2|6681.2|6675.2|53
1690453200000|2023-07-27 10:20:00|6682.7|6676.7|6684.1|6678.1|6684.2|6678.2|6679.2|6673.2|18
1690453500000|2023-07-27 10:25:00|6683.6|6677.6|6679.1|6673.1|6687.6|6681.6|6678.6|6672.6|39
1690453800000|2023-07-27 10:30:00|6678.6|6672.6|6687.6|6681.6|6689.6|6683.6|6678.6|6672.6|51
1690454100000|2023-07-27 10:35:00|6689.1|6683.1|6696|6690|6697.5|6691.5|6687.5|6681.5|4
1690454400000|2023-07-27 10:40:00|6696.5|6690.5|6696|6690|6697.5|6691.5|6693.5|6687.5|2
1690454700000|2023-07-27 10:45:00|6696.5|6690.5|6690.9|6684.9|6697.5|6691.5|6690.4|6684.4|12
1690455000000|2023-07-27 10:50:00|6691.4|6685.4|6699.4|6693.4|6700.4|6694.4|6691.4|6685.4|10
1690455300000|2023-07-27 10:55:00|6698.9|6692.9|6697.9|6691.9|6698.9|6692.9|6692.9|6686.9|5
1690455600000|2023-07-27 11:00:00|6697.4|6691.4|6692.8|6686.8|6697.4|6691.4|6687.3|6681.3|1
1690455900000|2023-07-27 11:05:00|6694.3|6688.3|6699.3|6693.3|6699.3|6693.3|6693.3|6687.3|4
1690456200000|2023-07-27 11:10:00|6698.8|6692.8|6696.8|6690.8|6699.3|6693.3|6692.8|6686.8|5
1690456500000|2023-07-27 11:15:00|6696.3|6690.3|6691.2|6685.2|6698.2|6692.2|6690.7|6684.7|1
1690456800000|2023-07-27 11:20:00|6690.7|6684.7|6688.7|6682.7|6695.7|6689.7|6687.2|6681.2|2
1690457100000|2023-07-27 11:25:00|6690.2|6684.2|6695.2|6689.2|6695.2|6689.2|6689.2|6683.2|0
1690457400000|2023-07-27 11:30:00|6696.1|6690.1|6696.1|6690.1|6698.1|6692.1|6692.7|6686.7|45
1690457700000|2023-07-27 11:35:00|6696.6|6690.6|6695.6|6689.6|6697.1|6691.1|6692.1|6686.1|33
1690458000000|2023-07-27 11:40:00|6696.1|6690.1|6693.5|6687.5|6697.6|6691.6|6691.6|6685.6|0
1690458300000|2023-07-27 11:45:00|6693.1|6687.1|6704.5|6698.5|6705|6699|6693|6687|59
1690458600000|2023-07-27 11:50:00|6705.5|6699.5|6704|6698|6706.5|6700.5|6698.5|6692.5|14
1690458900000|2023-07-27 11:55:00|6703.5|6697.5|6703.9|6697.9|6706|6700|6697|6691|25
1690459200000|2023-07-27 12:00:00|6705.4|6699.4|6697.4|6691.4|6714.4|6708.4|6695.9|6689.9|69
1690459500000|2023-07-27 12:05:00|6696.4|6690.4|6679.8|6673.8|6696.4|6690.4|6679.8|6673.8|72
1690459800000|2023-07-27 12:10:00|6679.4|6673.4|6685.6|6679.6|6687.6|6680.1|6678.6|6672.6|158
1690460100000|2023-07-27 12:15:00|6685.1|6679.1|6686.1|6680.1|6688.1|6682.1|6679.6|6672.6|21
1690460400000|2023-07-27 12:20:00|6686.6|6680.6|6696.9|6690.9|6696.9|6690.9|6685.4|6679.4|133
1690460700000|2023-07-27 12:25:00|6696.4|6690.4|6703|6688|6703|6691|6691.9|6685.9|135
1690461000000|2023-07-27 12:30:00|6700|6690|6704.5|6698.5|6705|6699|6697|6689|56
1690461300000|2023-07-27 12:35:00|6703|6697|6706.9|6700.9|6707.4|6701.4|6699.5|6693.5|65
1690461600000|2023-07-27 12:40:00|6707.4|6701.4|6711.8|6705.8|6713.4|6707.4|6701.4|6695.4|65
1690464600000|2023-07-27 13:30:00|6701.6|6695.6|6618.5|6612.5|6702.6|6696.6|6617|6611|1314
1690464900000|2023-07-27 13:35:00|6615|6609|6587|6581|6615|6609|6560|6554|1064
1690465200000|2023-07-27 13:40:00|6586.5|6580.5|6592.3|6586.3|6600.5|6594.5|6568.3|6562.3|897
1690465500000|2023-07-27 13:45:00|6591.8|6585.8|6564.4|6558.4|6591.8|6585.8|6561.9|6555.9|404
1690465800000|2023-07-27 13:50:00|6564.9|6558.9|6582.2|6576.2|6584.3|6578.3|6552.9|6546.9|617
1690466100000|2023-07-27 13:55:00|6581.7|6575.7|6579.8|6573.8|6594.2|6588.2|6568.8|6562.8|517
1690466400000|2023-07-27 14:00:00|6580.3|6574.3|6563.1|6557.1|6580.3|6574.3|6532.2|6526.2|430
1690466700000|2023-07-27 14:05:00|6563.6|6557.6|6578.1|6572.1|6583.6|6577.6|6555.1|6549.1|299
1690467000000|2023-07-27 14:10:00|6578.6|6572.6|6571.5|6565.5|6588|6582|6571.5|6565.5|699
1690467300000|2023-07-27 14:15:00|6567|6561|6528.5|6522.5|6568|6562|6525.5|6519.5|494
1690467600000|2023-07-27 14:20:00|6529|6523|6509.9|6503.9|6529|6523|6506.4|6500.4|513
1690467900000|2023-07-27 14:25:00|6510.4|6504.4|6534|6528|6537|6531|6506.4|6500.4|713
1690468200000|2023-07-27 14:30:00|6533|6527|6591.1|6585.1|6595.1|6589.1|6533|6527|499
1690468500000|2023-07-27 14:35:00|6590.6|6584.6|6585.6|6579.6|6592.6|6586.6|6576.6|6570.6|284
1690468800000|2023-07-27 14:40:00|6586.1|6580.1|6597.6|6591.6|6598.1|6592.1|6574.6|6568.6|260
1690469100000|2023-07-27 14:45:00|6597.1|6591.1|6604|6598|6605.5|6599.5|6596.5|6590.5|508
1690469400000|2023-07-27 14:50:00|6603.5|6597.5|6591.4|6585.4|6604|6598|6572.4|6566.4|156
1690469700000|2023-07-27 14:55:00|6592.4|6586.4|6576.3|6570.3|6597.3|6591.3|6574.8|6568.8|275
1690470000000|2023-07-27 15:00:00|6574.9|6568.9|6569.4|6563.4|6576.9|6570.9|6564.8|6558.8|232
1690470300000|2023-07-27 15:05:00|6568.9|6562.9|6573.9|6567.9|6583.4|6577.4|6559.3|6553.3|133
1690470600000|2023-07-27 15:10:00|6574.4|6568.4|6579.9|6573.9|6586.9|6580.9|6570.4|6564.4|244
1690470900000|2023-07-27 15:15:00|6580.4|6574.4|6571.9|6565.9|6580.4|6574.4|6570.4|6564.4|209
1690471200000|2023-07-27 15:20:00|6572.4|6566.4|6578.3|6572.3|6578.8|6572.8|6564.8|6558.8|177
1690471500000|2023-07-27 15:25:00|6578.8|6572.8|6582.8|6576.8|6585.8|6579.8|6571.3|6565.3|146
1690471800000|2023-07-27 15:30:00|6583.3|6577.3|6567.3|6561.3|6583.4|6577.4|6567.3|6561.3|169
1690472100000|2023-07-27 15:35:00|6567.8|6561.8|6571.3|6565.3|6579.8|6573.8|6567.8|6561.8|273
1690472400000|2023-07-27 15:40:00|6571.8|6565.8|6566.7|6560.7|6576.2|6570.2|6563.2|6557.2|126
1690472700000|2023-07-27 15:45:00|6566.2|6560.2|6549.2|6543.2|6566.2|6560.2|6537.2|6531.2|278
1690473000000|2023-07-27 15:50:00|6551.7|6545.7|6547.6|6541.6|6559.6|6553.6|6541.5|6535.5|502
1690473300000|2023-07-27 15:55:00|6548.1|6542.1|6540.6|6534.6|6556.1|6550.1|6532.1|6526.1|424
1690473600000|2023-07-27 16:00:00|6540.1|6534.1|6524.5|6518.5|6540.1|6534.1|6519.5|6513.5|215
1690473900000|2023-07-27 16:05:00|6523.5|6517.5|6518|6512|6526.5|6520.5|6512|6506|165
1690474200000|2023-07-27 16:10:00|6519|6513|6535.9|6529.9|6539.9|6533.9|6519|6513|214
1690474500000|2023-07-27 16:15:00|6535.4|6529.4|6559.5|6553.5|6561|6555|6519.4|6513.4|293
1690474800000|2023-07-27 16:20:00|6559.4|6553.4|6547.4|6541.4|6559.9|6553.9|6534.4|6528.4|501
1690475100000|2023-07-27 16:25:00|6546.9|6540.9|6548.8|6542.8|6568.8|6562.8|6546.3|6540.3|522
1690475400000|2023-07-27 16:30:00|6549.8|6543.8|6550.3|6544.3|6552.8|6546.8|6546.4|6540.4|118
1690475700000|2023-07-27 16:35:00|6549.8|6543.8|6570.3|6564.3|6570.3|6564.3|6549.8|6543.8|192
1690476000000|2023-07-27 16:40:00|6569.8|6563.8|6567.3|6561.3|6575.8|6569.8|6561.8|6555.8|321
1690476300000|2023-07-27 16:45:00|6566.8|6560.8|6578.8|6572.8|6586.3|6580.3|6564.8|6558.8|254
1690476600000|2023-07-27 16:50:00|6579.3|6573.3|6584.2|6578.2|6586.3|6580.3|6576.8|6570.8|132
1690476900000|2023-07-27 16:55:00|6584.7|6578.7|6579.7|6573.7|6585.7|6579.7|6576.7|6570.7|189
1690477200000|2023-07-27 17:00:00|6580.2|6574.2|6563.7|6557.7|6581.2|6575.2|6560.7|6554.7|244
1690477500000|2023-07-27 17:05:00|6564.2|6558.2|6563.1|6557.1|6568.1|6562.1|6560.6|6554.6|199
1690477800000|2023-07-27 17:10:00|6561.1|6555.1|6567.1|6561.1|6569.6|6563.6|6560.6|6554.6|117
1690478100000|2023-07-27 17:15:00|6566.6|6560.6|6556.1|6550.1|6569.1|6563.1|6551.2|6545.2|404
1690478400000|2023-07-27 17:20:00|6555.6|6549.6|6543.1|6537.1|6555.6|6549.6|6541.1|6535.1|117
1690478700000|2023-07-27 17:25:00|6543.6|6537.6|6558.1|6552.1|6561.1|6555.1|6537.1|6531.1|108
1690479000000|2023-07-27 17:30:00|6558.6|6552.6|6558|6552|6564.1|6558.1|6550.1|6544.1|192
1690479300000|2023-07-27 17:35:00|6557.5|6551.5|6563.4|6557.4|6563.4|6557.4|6557.5|6551.5|73
1690479600000|2023-07-27 17:40:00|6563.9|6557.9|6570.9|6564.9|6574.4|6568.4|6561.4|6555.4|108
1690479900000|2023-07-27 17:45:00|6570.4|6564.4|6568.9|6562.9|6571.9|6565.9|6565.4|6559.4|140
1690480200000|2023-07-27 17:50:00|6568.4|6562.4|6582.8|6576.8|6583.8|6577.8|6568.3|6562.3|255
1690480500000|2023-07-27 17:55:00|6583.3|6577.3|6586.8|6580.8|6587.3|6581.3|6579.3|6573.3|197
1690480800000|2023-07-27 18:00:00|6586.3|6580.3|6584.7|6578.7|6588.7|6582.7|6576.2|6570.2|592
1690481100000|2023-07-27 18:05:00|6584.2|6578.2|6583.2|6577.2|6588.3|6582.3|6578.7|6572.7|614
1690481400000|2023-07-27 18:10:00|6585.7|6579.7|6585.8|6579.8|6594.3|6588.3|6579.3|6573.3|1167
1690481700000|2023-07-27 18:15:00|6585.3|6579.3|6588.3|6582.3|6598.3|6592.3|6578.8|6572.8|659
1690502400000|2023-07-28 00:00:00|6591|6581|6584.5|6578.5|6595|6582|6567.5|6561.5|71
1690502700000|2023-07-28 00:05:00|6585.5|6579.5|6580.4|6574.4|6588|6582|6579.9|6573.9|34
1690503000000|2023-07-28 00:10:00|6577.9|6571.9|6585.4|6579.4|6585.9|6579.4|6577.9|6571.9|5
1690503300000|2023-07-28 00:15:00|6586.4|6580.4|6583.8|6577.8|6586.9|6580.9|6583.8|6577.8|40
1690503600000|2023-07-28 00:20:00|6583.3|6577.3|6578.3|6572.3|6583.3|6577.3|6577.8|6571.8|21
1690503900000|2023-07-28 00:25:00|6578.8|6572.8|6582.2|6576.2|6582.2|6576.2|6576.8|6570.8|16
1690504200000|2023-07-28 00:30:00|6582.7|6576.7|6586.7|6580.7|6586.7|6580.7|6579.7|6573.7|16
1690504500000|2023-07-28 00:35:00|6585.7|6579.7|6585.7|6579.7|6586.2|6580.2|6585.2|6579.2|44
1690504800000|2023-07-28 00:40:00|6586.2|6580.2|6595.6|6589.6|6595.6|6589.6|6583.7|6577.7|99
1690505100000|2023-07-28 00:45:00|6596.1|6590.1|6600.6|6594.6|6601.1|6595.1|6596.1|6590.1|176
1690505400000|2023-07-28 00:50:00|6600.1|6594.1|6613.5|6607.5|6613.5|6607.5|6599|6593|77
1690505700000|2023-07-28 00:55:00|6614|6608|6629.4|6623.4|6641.5|6635.5|6614|6608|134
1690506000000|2023-07-28 01:00:00|6629.9|6623.9|6629.9|6623.9|6635.4|6626.9|6623.9|6617.9|39
1690506300000|2023-07-28 01:05:00|6629.4|6623.4|6634.4|6628.4|6638.4|6630.4|6625.9|6619.9|30
1690506600000|2023-07-28 01:10:00|6634.9|6628.9|6639.3|6633.3|6641.3|6635.3|6634.8|6628.8|3
1690506900000|2023-07-28 01:15:00|6639.8|6633.8|6633.3|6627.3|6639.8|6633.8|6629.8|6623.8|39
1690507200000|2023-07-28 01:20:00|6632.8|6626.8|6632.2|6626.2|6634.2|6628.2|6629.8|6623.8|0
1690507500000|2023-07-28 01:25:00|6632.7|6626.7|6631.7|6625.7|6637.2|6631.2|6631.7|6625.7|11
1690507800000|2023-07-28 01:30:00|6630.7|6624.7|6632.1|6626.1|6632.1|6626.1|6628.7|6622.7|7
1690508100000|2023-07-28 01:35:00|6633.1|6627.1|6636.1|6630.1|6640.6|6634.6|6633.1|6627.1|15
1690508400000|2023-07-28 01:40:00|6637.1|6627.1|6633|6627|6637.1|6628.6|6632.1|6626.1|0
1690508700000|2023-07-28 01:45:00|6633.5|6627.5|6634.5|6628.5|6636|6628.5|6630.5|6624|1
1690509000000|2023-07-28 01:50:00|6636|6626|6627.5|6621.5|6636|6627.5|6625.5|6619.5|45
1690509300000|2023-07-28 01:55:00|6627|6621|6626.9|6620.9|6629.9|6622.9|6624.9|6618.9|39
1690509600000|2023-07-28 02:00:00|6629.9|6619.9|6622.9|6616.9|6629.9|6622.9|6622.9|6616.9|2
1690509900000|2023-07-28 02:05:00|6622.4|6616.4|6618.8|6612.8|6623.4|6617.4|6617.8|6611.8|63
1690510200000|2023-07-28 02:10:00|6618.3|6612.3|6617.3|6611.3|6619.3|6613.3|6616.8|6610.8|47
1690510500000|2023-07-28 02:15:00|6618.3|6612.3|6612.7|6606.7|6622.2|6616.2|6612.7|6606.7|49
1690510800000|2023-07-28 02:20:00|6615.2|6609.2|6616.2|6610.2|6616.2|6610.2|6613.2|6607.2|3
1690511100000|2023-07-28 02:25:00|6616.7|6610.7|6623.6|6617.6|6623.6|6617.6|6615.2|6609.2|3
1690511400000|2023-07-28 02:30:00|6623.1|6617.1|6626.6|6620.6|6626.6|6620.6|6619.1|6613.1|0
1690511700000|2023-07-28 02:35:00|6626.1|6620.1|6623.1|6617.1|6629.6|6622.6|6623.1|6617.1|0
1690512000000|2023-07-28 02:40:00|6623|6617|6626|6620|6629.5|6621|6622.5|6615|0
1690512300000|2023-07-28 02:45:00|6626.5|6620.5|6626.5|6620.5|6627.5|6621|6621|6615|33
1690512600000|2023-07-28 02:50:00|6625.5|6619.5|6616.4|6610.4|6625.5|6619.5|6614|6608|45
1690512900000|2023-07-28 02:55:00|6616.9|6610.9|6628.4|6622.4|6629.4|6622.4|6616.9|6610.9|12
1690513200000|2023-07-28 03:00:00|6627.9|6621.9|6633.3|6627.3|6634.9|6628.9|6627.4|6621.4|2
1690513500000|2023-07-28 03:05:00|6633.8|6627.8|6633.8|6627.8|6635.3|6629.3|6632.8|6626.8|1
1690513800000|2023-07-28 03:10:00|6634.3|6628.3|6636.3|6630.3|6636.3|6630.3|6632.8|6626.8|0
1690514100000|2023-07-28 03:15:00|6635.3|6629.3|6640.7|6634.7|6641.7|6635.7|6635.3|6629.3|2
1690514400000|2023-07-28 03:20:00|6640.2|6634.2|6645.2|6639.2|6648.7|6642.7|6640.2|6634.2|12
1690514700000|2023-07-28 03:25:00|6646.2|6640.2|6655.1|6649.1|6655.1|6649.1|6646.1|6639.1|3
1690515000000|2023-07-28 03:30:00|6654.1|6648.1|6653.1|6647.1|6655.6|6649.6|6651.6|6645.6|2
1690515300000|2023-07-28 03:35:00|6653.6|6647.6|6653|6647|6654.1|6648.1|6651.6|6645.6|0
1690515600000|2023-07-28 03:40:00|6653.5|6647.5|6648.5|6642.5|6653.5|6647.5|6647|6641|1
1690515900000|2023-07-28 03:45:00|6648|6642|6639.5|6633.5|6648|6642|6639|6633|2
1690516200000|2023-07-28 03:50:00|6639.4|6633.4|6645.9|6639.9|6647.4|6641.4|6638.9|6632.9|7
1690516500000|2023-07-28 03:55:00|6645.4|6639.4|6648.4|6642.4|6648.4|6642.4|6644.4|6638.4|1
1690516800000|2023-07-28 04:00:00|6648.3|6642.3|6651.3|6645.3|6653.8|6646.8|6644.3|6638.3|30
1690517100000|2023-07-28 04:05:00|6650.8|6644.8|6652.3|6646.3|6653.3|6647.3|6650.8|6644.8|0
1690517400000|2023-07-28 04:10:00|6651.8|6645.8|6648.7|6642.7|6652.8|6646.8|6648.7|6642.7|0
1690517700000|2023-07-28 04:15:00|6647.7|6641.7|6642.2|6636.2|6649.2|6643.2|6641.7|6635.7|16
1690518000000|2023-07-28 04:20:00|6643.7|6637.7|6648.6|6638.6|6648.7|6642.1|6643.7|6637.7|0
1690518300000|2023-07-28 04:25:00|6647.1|6641.1|6646.6|6640.6|6649.1|6643.1|6646.6|6640.6|0
1690518600000|2023-07-28 04:30:00|6647.1|6641.1|6648.1|6642.1|6649.6|6643.6|6647.1|6641.1|0
1690518900000|2023-07-28 04:35:00|6648.6|6642.6|6630.5|6624.5|6648.6|6642.6|6628.1|6622.1|7
1690519200000|2023-07-28 04:40:00|6629.5|6623.5|6625.5|6619.5|6630.5|6624.5|6624.5|6618.5|8
1690519500000|2023-07-28 04:45:00|6624|6618|6632|6626|6633|6627|6624|6618|1
1690519800000|2023-07-28 04:50:00|6631.5|6625.5|6631.4|6625.4|6633.4|6627.4|6631.4|6625.4|0
1690520100000|2023-07-28 04:55:00|6631.9|6625.9|6632.4|6626.4|6633.4|6627.4|6629.9|6623.9|1
1690520400000|2023-07-28 05:00:00|6632.9|6626.9|6639.8|6633.8|6639.8|6633.8|6632.9|6626.9|0
1690520700000|2023-07-28 05:05:00|6640.3|6634.3|6631.8|6625.8|6641.8|6635.8|6631.8|6625.8|1
1690521000000|2023-07-28 05:10:00|6635.3|6629.3|6638.7|6632.7|6640.7|6634.7|6634.3|6628.3|25
1690521300000|2023-07-28 05:15:00|6639.7|6633.7|6639.1|6633.1|6639.7|6633.7|6638.6|6632.6|11
1690521600000|2023-07-28 05:20:00|6639.6|6633.6|6643.1|6637.1|6643.1|6637.1|6638.1|6632.1|9
1690521900000|2023-07-28 05:25:00|6648.6|6642.6|6650|6644|6653.6|6647.6|6648.6|6642.6|8
1690522200000|2023-07-28 05:30:00|6650.5|6644.5|6645|6639|6650.5|6644.5|6641.5|6635.5|4
1690522500000|2023-07-28 05:35:00|6644|6638|6645.9|6639.9|6646.4|6640.4|6637.9|6631.9|6
1690522800000|2023-07-28 05:40:00|6645.4|6639.4|6647.9|6641.9|6649.4|6643.4|6643.4|6637.4|0
1690523100000|2023-07-28 05:45:00|6648.4|6642.4|6644.8|6638.8|6648.9|6642.9|6644.8|6638.8|0
1690523400000|2023-07-28 05:50:00|6645.8|6639.8|6646.3|6640.3|6649.3|6643.3|6644.3|6638.3|2
1690523700000|2023-07-28 05:55:00|6645.8|6639.8|6639.3|6633.3|6645.8|6639.8|6638.3|6632.3|3
1690524000000|2023-07-28 06:00:00|6641.3|6635.3|6637.7|6631.7|6641.3|6635.3|6637.7|6631.7|13
1690524300000|2023-07-28 06:05:00|6638.2|6632.2|6638.7|6632.7|6641.2|6635.2|6638.2|6632.2|15
1690524600000|2023-07-28 06:10:00|6638.2|6632.2|6638.6|6632.6|6640.1|6634.1|6637.7|6631.7|44
1690524900000|2023-07-28 06:15:00|6638.1|6632.1|6640.1|6634.1|6640.6|6634.6|6637.6|6631.6|13
1690525200000|2023-07-28 06:20:00|6639.6|6633.6|6640|6634|6641.1|6635.1|6637.6|6631.6|22
1690525500000|2023-07-28 06:25:00|6640.1|6634.1|6649.5|6643.5|6654|6648|6640.1|6634.1|5
1690525800000|2023-07-28 06:30:00|6649|6643|6645.5|6639.5|6649|6643|6641|6635|4
1690526100000|2023-07-28 06:35:00|6643|6637|6649.5|6643.5|6649.5|6643.5|6639|6633|1
1690526400000|2023-07-28 06:40:00|6649.4|6643.4|6648.9|6642.9|6652.9|6646.9|6644.9|6638.9|2
1690526700000|2023-07-28 06:45:00|6649.4|6643.4|6649.9|6643.9|6653.4|6647.4|6647.4|6641.4|1
1690527000000|2023-07-28 06:50:00|6651.3|6645.3|6644.8|6638.8|6653.8|6647.8|6644.8|6638.8|3
1690527300000|2023-07-28 06:55:00|6645.3|6639.3|6644.8|6638.8|6647.3|6641.3|6642.8|6636.8|12
1690527600000|2023-07-28 07:00:00|6645.3|6639.3|6649.7|6643.7|6651.2|6644.8|6639.8|6633.8|7
1690527900000|2023-07-28 07:05:00|6651.2|6641.2|6630.7|6624.7|6651.2|6642.2|6630.7|6624.7|28
1690528200000|2023-07-28 07:10:00|6630.2|6624.2|6637.1|6631.1|6637.6|6631.6|6623.2|6617.2|12
1690528500000|2023-07-28 07:15:00|6638.1|6632.1|6654.1|6648.1|6655.1|6649.1|6638.1|6632.1|2
1690528800000|2023-07-28 07:20:00|6653.6|6647.6|6633|6627|6653.6|6647.6|6633|6627|1
1690529100000|2023-07-28 07:25:00|6632.5|6626.5|6637|6631|6639.5|6633.5|6628|6622|10
1690529400000|2023-07-28 07:30:00|6637.5|6631.5|6625.5|6619.5|6641|6635|6624.5|6618.5|30
1690529700000|2023-07-28 07:35:00|6625|6619|6625.5|6619.5|6628|6622|6617.5|6611.5|11
1690530000000|2023-07-28 07:40:00|6625|6619|6628.9|6622.9|6634.4|6628.4|6624.5|6618.5|8
1690530300000|2023-07-28 07:45:00|6629.9|6623.9|6606.4|6600.4|6629.9|6623.9|6602.4|6596.4|45
1690530600000|2023-07-28 07:50:00|6605.9|6599.9|6621.8|6615.8|6622.8|6616.8|6605.9|6599.9|4
1690530900000|2023-07-28 07:55:00|6622.3|6616.3|6618.8|6612.8|6624.3|6618.3|6611.3|6605.3|2
1690531200000|2023-07-28 08:00:00|6617.8|6611.8|6614.8|6604.8|6618.7|6611.8|6605.3|6599.3|4
1690531500000|2023-07-28 08:05:00|6614.7|6604.7|6616.7|6610.7|6618.7|6612.7|6613.2|6604.7|3
1690531800000|2023-07-28 08:10:00|6617.2|6611.2|6615.7|6609.7|6617.7|6611.7|6610.2|6604.2|13
1690532100000|2023-07-28 08:15:00|6616.2|6610.2|6612.1|6606.1|6617.2|6611.2|6612.1|6606.1|0
1690532400000|2023-07-28 08:20:00|6614.1|6608.1|6602.1|6596.1|6614.6|6608.6|6602.1|6596.1|54
1690532700000|2023-07-28 08:25:00|6601.6|6595.6|6600.1|6594.1|6603.1|6597.1|6596.6|6590.6|14
1690533000000|2023-07-28 08:30:00|6601.1|6595.1|6605|6599|6606|6600|6595.6|6589.6|31
1690533300000|2023-07-28 08:35:00|6605.5|6599.5|6597|6591|6606.5|6600.5|6595|6589|17
1690533600000|2023-07-28 08:40:00|6597.5|6591.5|6602|6596|6602.5|6596.5|6596.5|6590.5|18
1690533900000|2023-07-28 08:45:00|6601.5|6595.5|6596.9|6590.9|6602.5|6596.5|6593.9|6587.9|23
1690534200000|2023-07-28 08:50:00|6596.4|6590.4|6593.4|6587.4|6601.9|6595.9|6593.4|6587.4|7
1690534500000|2023-07-28 08:55:00|6595.9|6589.9|6599.3|6593.3|6599.3|6593.3|6595.9|6589.9|33
1690534800000|2023-07-28 09:00:00|6598.8|6592.8|6600.3|6594.3|6603.3|6597.3|6593.3|6587.3|25
1690535100000|2023-07-28 09:05:00|6600.8|6594.8|6602.2|6596.2|6605.3|6599.3|6599.3|6593.3|8
1690535400000|2023-07-28 09:10:00|6601.7|6595.7|6600.7|6594.7|6603.7|6597.7|6598.7|6592.7|12
1690535700000|2023-07-28 09:15:00|6600.2|6594.2|6606.1|6600.1|6609.1|6603.1|6598.6|6592.6|20
1690536000000|2023-07-28 09:20:00|6607.6|6601.6|6601.1|6595.1|6607.6|6601.6|6600.1|6594.1|2
1690536300000|2023-07-28 09:25:00|6599.6|6593.6|6599.5|6593.5|6603.5|6597.5|6598.6|6592.6|12
1690536600000|2023-07-28 09:30:00|6600|6594|6608|6602|6609.5|6603.5|6600|6594|2
1690536900000|2023-07-28 09:35:00|6608.5|6602.5|6600.9|6594.9|6609|6603|6600.4|6594.4|28
1690537200000|2023-07-28 09:40:00|6601.4|6595.4|6597.9|6591.9|6603.4|6597.4|6597.9|6591.9|9
1690537500000|2023-07-28 09:45:00|6598.4|6592.4|6599.9|6593.9|6603.9|6597.9|6597.9|6591.9|31
1690537800000|2023-07-28 09:50:00|6599.4|6593.4|6598.3|6592.3|6599.8|6593.8|6595.8|6589.8|30
1690538100000|2023-07-28 09:55:00|6598.8|6592.8|6597.8|6591.8|6600.3|6594.3|6596.3|6590.3|3
1690538400000|2023-07-28 10:00:00|6598.8|6592.8|6601.2|6595.2|6607.3|6601.3|6597.8|6591.8|34
1690538700000|2023-07-28 10:05:00|6600.7|6594.7|6601.7|6595.7|6603.2|6597.2|6597.7|6591.7|2
1690539000000|2023-07-28 10:10:00|6603.2|6597.2|6598.1|6592.1|6603.7|6597.7|6595.7|6589.7|30
1690539300000|2023-07-28 10:15:00|6597.6|6591.6|6595.5|6589.5|6600.1|6594.1|6595.5|6589.5|18
1690539600000|2023-07-28 10:20:00|6591|6585|6591.5|6585.5|6593|6587|6590.5|6584.5|30
1690539900000|2023-07-28 10:25:00|6592|6586|6597.5|6591.5|6598|6592|6591.5|6585.5|2
1690540200000|2023-07-28 10:30:00|6597|6591|6598.4|6592.4|6599.5|6593.5|6593.4|6587.4|10
1690540500000|2023-07-28 10:35:00|6596.4|6590.4|6592.4|6586.4|6596.9|6590.9|6592.4|6586.4|13
1690540800000|2023-07-28 10:40:00|6593.4|6587.4|6595.9|6589.9|6595.9|6589.9|6591.9|6585.9|13
1690541100000|2023-07-28 10:45:00|6596.3|6590.3|6586.8|6580.8|6597.8|6591.8|6584.3|6578.3|95
1690541400000|2023-07-28 10:50:00|6588.3|6582.3|6590.8|6584.8|6591.8|6585.8|6587.3|6581.3|2
1690541700000|2023-07-28 10:55:00|6590.3|6584.3|6603.2|6597.2|6604.7|6598.7|6587.2|6581.2|11
1690542000000|2023-07-28 11:00:00|6603.7|6597.7|6600.2|6594.2|6603.7|6597.7|6597.7|6591.7|12
1690542300000|2023-07-28 11:05:00|6600.7|6594.7|6603.6|6597.6|6613.1|6607.1|6600.7|6594.7|38
1690542600000|2023-07-28 11:10:00|6604.1|6598.1|6602.6|6596.6|6605.1|6599.1|6597.6|6591.6|7
1690542900000|2023-07-28 11:15:00|6603.1|6597.1|6599.5|6593.5|6605|6599|6599|6593|1
1690543200000|2023-07-28 11:20:00|6600|6594|6602.5|6596.5|6603|6597|6599|6593|3
1690543500000|2023-07-28 11:25:00|6603.5|6597.5|6601.9|6595.9|6604.4|6598.4|6600.9|6594.9|3
1690543800000|2023-07-28 11:30:00|6602.4|6596.4|6601.4|6595.4|6602.9|6596.9|6598.9|6592.9|13
1690544100000|2023-07-28 11:35:00|6601.9|6595.9|6599.8|6593.8|6601.9|6595.9|6598.8|6592.8|9
1690544400000|2023-07-28 11:40:00|6600.3|6594.3|6607.8|6601.8|6612.3|6606.3|6600.3|6594.3|35
1690544700000|2023-07-28 11:45:00|6608.8|6602.8|6607.8|6601.8|6611.8|6605.8|6606.8|6600.8|99
1690545000000|2023-07-28 11:50:00|6606.8|6600.8|6602.7|6596.7|6607.7|6601.7|6602.7|6596.7|38
1690545300000|2023-07-28 11:55:00|6603.2|6597.2|6601.6|6595.6|6604.2|6598.2|6600.2|6594.2|42
1690545600000|2023-07-28 12:00:00|6601.1|6595.1|6605.6|6599.6|6606.6|6600.6|6601.1|6595.1|20
1690545900000|2023-07-28 12:05:00|6613.1|6607.1|6613.6|6607.6|6617.6|6611.6|6610.1|6604.1|102
1690546200000|2023-07-28 12:10:00|6613.5|6607.5|6617.1|6611.1|6617.1|6611.1|6604|6598|62
1690546500000|2023-07-28 12:15:00|6617.6|6611.6|6618.6|6612.6|6619.6|6613.6|6617.6|6611.6|41
1690546800000|2023-07-28 12:20:00|6619.1|6613.1|6619|6613|6621.6|6615.6|6616.6|6610.6|97
1690547100000|2023-07-28 12:25:00|6618.5|6612.5|6613.5|6607.5|6618.6|6612.6|6611.5|6605.5|31
1690547400000|2023-07-28 12:30:00|6614.5|6608.5|6613|6607|6616|6610|6610.5|6604.5|85
1690547700000|2023-07-28 12:35:00|6614.4|6608.4|6604.9|6598.9|6614.4|6608.4|6602.4|6596.4|49
1690548000000|2023-07-28 12:40:00|6604.4|6598.4|6609.9|6603.9|6612.4|6606.4|6595.4|6589.4|40
1690551000000|2023-07-28 13:30:00|6598.4|6592.4|6572.4|6566.4|6609.5|6603.5|6572.4|6566.4|439
1690551300000|2023-07-28 13:35:00|6571.9|6565.9|6522.9|6516.9|6572.4|6566.4|6512.4|6506.4|538
1690551600000|2023-07-28 13:40:00|6521.4|6515.4|6539.8|6533.8|6548.8|6542.8|6514.8|6508.8|429
1690551900000|2023-07-28 13:45:00|6541.8|6535.8|6540.8|6534.8|6552.8|6546.8|6535.8|6529.8|358
1690552200000|2023-07-28 13:50:00|6539.8|6533.8|6526.3|6520.3|6542.8|6536.8|6523.8|6517.8|647
1690552500000|2023-07-28 13:55:00|6527.3|6521.3|6562.3|6556.3|6562.3|6556.3|6527.3|6521.3|459
1690552800000|2023-07-28 14:00:00|6562.8|6556.8|6604.7|6598.7|6607.7|6601.7|6555.3|6549.3|332
1690553100000|2023-07-28 14:05:00|6605.7|6599.7|6632.5|6626.5|6633.1|6627.1|6601.6|6595.6|440
1690553400000|2023-07-28 14:10:00|6633|6627|6645.1|6639.1|6646.6|6640.6|6631.6|6625.6|535
1690553700000|2023-07-28 14:15:00|6644.1|6638.1|6654.1|6648.1|6654.1|6648.1|6637.1|6631.1|256
1690554000000|2023-07-28 14:20:00|6654|6648|6638.1|6632.1|6656.6|6650.6|6629.1|6623.1|307
1690554300000|2023-07-28 14:25:00|6638.6|6632.6|6630.9|6624.9|6638.6|6632.6|6626|6620|344
1690554600000|2023-07-28 14:30:00|6632.4|6626.4|6600|6594|6633.9|6627.9|6598.6|6592.6|640
1690554900000|2023-07-28 14:35:00|6599|6593|6566.9|6560.9|6602.5|6596.5|6560.9|6554.9|258
1690555200000|2023-07-28 14:40:00|6567.4|6561.4|6561.9|6555.9|6567.9|6561.9|6558.9|6552.9|243
1690555500000|2023-07-28 14:45:00|6562.4|6556.4|6563.9|6557.9|6569.4|6563.4|6555.4|6549.4|277
1690555800000|2023-07-28 14:50:00|6563.4|6557.4|6574.9|6568.9|6575.4|6569.4|6555.4|6549.4|218
1690556100000|2023-07-28 14:55:00|6575.4|6569.4|6588.9|6582.9|6592.4|6586.4|6572.9|6566.9|146
1690556400000|2023-07-28 15:00:00|6589.4|6583.4|6613.3|6607.3|6613.3|6607.3|6586.4|6580.4|97
1690556700000|2023-07-28 15:05:00|6612.8|6606.8|6629|6623|6629|6623|6607.4|6601.4|136
1690557000000|2023-07-28 15:10:00|6628.5|6622.5|6651.6|6645.6|6654.7|6648.7|6628|6622|425
1690557300000|2023-07-28 15:15:00|6652.1|6646.1|6644.1|6638.1|6654.6|6648.6|6644.1|6638.1|261
1690557600000|2023-07-28 15:20:00|6644.6|6638.6|6651.1|6645.1|6654.1|6648.1|6643.6|6637.6|197
1690557900000|2023-07-28 15:25:00|6651.6|6645.6|6631.5|6625.5|6652.6|6646.6|6629|6623|204
1690558200000|2023-07-28 15:30:00|6631|6625|6636.4|6630.4|6641.5|6635.5|6626|6620|176
1690558500000|2023-07-28 15:35:00|6635.9|6629.9|6638.9|6632.9|6641.5|6635.5|6633.9|6627.9|123
1690558800000|2023-07-28 15:40:00|6639.4|6633.4|6628.8|6622.8|6641.4|6635.4|6626.3|6620.3|248
1690559100000|2023-07-28 15:45:00|6629.3|6623.3|6628.2|6622.2|6640.2|6634.2|6626.7|6620.7|165
1690559400000|2023-07-28 15:50:00|6628.7|6622.7|6613.2|6607.2|6629.7|6623.7|6604.2|6598.2|189
1690559700000|2023-07-28 15:55:00|6613.7|6607.7|6621.1|6615.1|6622.6|6616.6|6602.1|6596.1|225
1690560000000|2023-07-28 16:00:00|6619.6|6613.6|6636.6|6630.6|6636.6|6630.6|6613.6|6607.6|173
1690560300000|2023-07-28 16:05:00|6637|6631|6643.8|6637.8|6644.8|6638.8|6634.5|6628.5|379
1690560600000|2023-07-28 16:10:00|6643.3|6637.3|6627.1|6621.1|6643.3|6637.3|6626.6|6620.6|227
1690560900000|2023-07-28 16:15:00|6626.6|6620.6|6631.4|6625.4|6631.4|6625.4|6621.1|6615.1|143
1690561200000|2023-07-28 16:20:00|6630.9|6624.9|6626.9|6620.9|6639|6633|6620.4|6614.4|84
1690561500000|2023-07-28 16:25:00|6627.4|6621.4|6628|6622|6632.4|6626.4|6623.5|6617.5|163
1690561800000|2023-07-28 16:30:00|6627.5|6621.5|6617|6611|6628|6622|6612|6606|86
1690562100000|2023-07-28 16:35:00|6618|6612|6607.5|6601.5|6618|6612|6606.5|6600.5|192
1690562400000|2023-07-28 16:40:00|6604.9|6598.9|6603.4|6597.4|6612.4|6606.4|6602.4|6596.4|75
1690562700000|2023-07-28 16:45:00|6602.9|6596.9|6598.4|6592.4|6602.9|6596.9|6594.4|6588.4|247
1690563000000|2023-07-28 16:50:00|6597.9|6591.9|6600.9|6594.9|6603.9|6597.9|6596.9|6590.9|91
1690563300000|2023-07-28 16:55:00|6601.4|6595.4|6604.5|6598.5|6612.5|6606.5|6598.4|6592.4|298
1690563600000|2023-07-28 17:00:00|6603.5|6597.5|6605|6599|6605|6599|6591.6|6585.6|495
1690563900000|2023-07-28 17:05:00|6605.5|6599.5|6615.4|6609.4|6617.4|6611.4|6602.5|6596.5|208
1690564200000|2023-07-28 17:10:00|6613.9|6607.9|6614.9|6608.9|6614.9|6608.9|6600.4|6594.4|199
1690564500000|2023-07-28 17:15:00|6614.4|6608.4|6612.8|6606.8|6619.8|6613.8|6611.4|6605.4|175
1690564800000|2023-07-28 17:20:00|6611.8|6605.8|6620.7|6614.7|6625.7|6619.7|6606.3|6600.3|342
1690565100000|2023-07-28 17:25:00|6620.2|6614.2|6605.7|6599.7|6621.7|6615.7|6604.2|6598.2|195
1690565400000|2023-07-28 17:30:00|6605.2|6599.2|6594.2|6588.2|6605.7|6599.7|6591.2|6585.2|193
1690565700000|2023-07-28 17:35:00|6593.7|6587.7|6600.1|6594.1|6608|6602|6592.7|6586.7|174
1690566000000|2023-07-28 17:40:00|6599.6|6593.6|6596.1|6590.1|6601.1|6595.1|6591.6|6585.6|189
1690566300000|2023-07-28 17:45:00|6598.1|6592.1|6593.7|6587.7|6603.6|6597.6|6592.6|6586.6|361
1690566600000|2023-07-28 17:50:00|6593.2|6587.2|6584.7|6578.7|6598.6|6592.6|6582.7|6576.7|298
1690566900000|2023-07-28 17:55:00|6585.2|6579.2|6581.7|6575.7|6589.7|6583.7|6580.2|6574.2|342
1690567200000|2023-07-28 18:00:00|6581.2|6575.2|6569.7|6563.7|6581.2|6575.2|6560.2|6554.2|341
1690567500000|2023-07-28 18:05:00|6570.7|6564.7|6568.3|6562.3|6570.7|6564.7|6560|6554|582
1690567800000|2023-07-28 18:10:00|6567.8|6561.8|6563.5|6557.5|6569.3|6563.3|6549.2|6543.2|925
1690568100000|2023-07-28 18:15:00|6564|6558|6561.3|6555.3|6571.8|6565.8|6556.8|6550.8|334
1690761600000|2023-07-31 00:00:00|6547.7|6541.7|6496.9|6490.9|6547.7|6541.7|6492.8|6486.8|85
1690761900000|2023-07-31 00:05:00|6497|6491|6498.2|6488.2|6508.5|6501.4|6493.6|6487.6|13
1690762200000|2023-07-31 00:10:00|6498.1|6488.1|6491.6|6485.6|6498.1|6490.5|6490.7|6484.7|32
1690762500000|2023-07-31 00:15:00|6491.7|6485.7|6501.6|6495.6|6505.8|6499|6491.2|6485.2|15
1690762800000|2023-07-31 00:20:00|6501.7|6495.7|6509.5|6499.5|6510.7|6503|6501.7|6493.1|6
1690763100000|2023-07-31 00:25:00|6508.1|6502.1|6496|6490|6510.6|6503.1|6495.4|6487.1|3
1690763400000|2023-07-31 00:30:00|6498.5|6488.5|6502.4|6496.4|6506.1|6497|6496.1|6488.5|0
1690763700000|2023-07-31 00:35:00|6502.9|6496.9|6492.4|6486.4|6511.9|6504.3|6489.7|6483.7|67
1690764000000|2023-07-31 00:40:00|6491.9|6485.9|6480.9|6474.9|6491.9|6485.9|6477.3|6469.8|12
1690764300000|2023-07-31 00:45:00|6479.3|6473.3|6487.9|6481.9|6490.8|6484.8|6478.7|6471.7|6
1690764600000|2023-07-31 00:50:00|6487.3|6481.3|6488.9|6482.9|6492.9|6486.9|6487.3|6480.8|2
1690764900000|2023-07-31 00:55:00|6489|6483|6485.4|6479.4|6492.9|6486.6|6484.9|6478.9|2
1690765200000|2023-07-31 01:00:00|6485.5|6479.5|6461.6|6455.6|6490.9|6483.4|6458.6|6452.6|39
1690765500000|2023-07-31 01:05:00|6462|6456|6459.5|6453.5|6463.5|6457.5|6455.5|6449.5|2
1690765800000|2023-07-31 01:10:00|6459.6|6453.6|6459.1|6453.1|6468.6|6462.6|6457|6450.5|6
1690766100000|2023-07-31 01:15:00|6459.6|6453.6|6462.4|6456.4|6462.4|6456.4|6454.4|6448.4|4
1690766400000|2023-07-31 01:20:00|6462.5|6456.5|6451.8|6445.8|6462.5|6456.5|6451.8|6445.8|33
1690766700000|2023-07-31 01:25:00|6451.7|6445.7|6452.3|6446.3|6456.3|6450.3|6451.7|6445.7|3
1690767000000|2023-07-31 01:30:00|6451.8|6445.8|6452.7|6446.7|6452.7|6446.7|6451.6|6445.6|2
1690767300000|2023-07-31 01:35:00|6453.2|6447.2|6454.9|6448.9|6460|6454|6453.2|6446.3|1
1690767600000|2023-07-31 01:40:00|6455.3|6449.3|6455.2|6449.2|6458.9|6452.9|6454.3|6448.3|1
1690767900000|2023-07-31 01:45:00|6455.3|6449.3|6440.8|6434.8|6455.3|6449.3|6438.9|6432.9|68
1690768200000|2023-07-31 01:50:00|6441.3|6435.3|6426.1|6420.1|6442.4|6436.4|6424.1|6418.1|65
1690768500000|2023-07-31 01:55:00|6425.7|6419.7|6430.8|6424.8|6433.4|6427.4|6425.7|6419.7|16
1690768800000|2023-07-31 02:00:00|6429.3|6423.3|6436.9|6430.9|6438.3|6431.4|6428.4|6422.4|1
1690769100000|2023-07-31 02:05:00|6437.3|6431.3|6436.3|6430.3|6437.8|6431.8|6432.3|6426.3|5
1690769400000|2023-07-31 02:10:00|6436.8|6430.8|6432.5|6426.5|6437.7|6431.7|6432.2|6426.2|3
1690769700000|2023-07-31 02:15:00|6432.9|6426.9|6435|6429|6436|6430|6432.9|6426.9|3
1690770000000|2023-07-31 02:20:00|6434.5|6428.5|6432.1|6426.1|6435|6429|6430.6|6424.6|14
1690770300000|2023-07-31 02:25:00|6431.2|6425.2|6421|6415|6432.1|6426.1|6419.9|6413.9|15
1690770600000|2023-07-31 02:30:00|6420.5|6414.5|6415.5|6409.5|6423.1|6417.1|6414.9|6408.9|12
1690770900000|2023-07-31 02:35:00|6416|6410|6416.5|6410.5|6418.5|6412.5|6411.8|6405.8|5
1690771200000|2023-07-31 02:40:00|6416.6|6410.6|6423.5|6417.5|6423.5|6417.5|6414.9|6408.9|6
1690771500000|2023-07-31 02:45:00|6423|6417|6419.1|6413.1|6423.6|6417.6|6416.2|6410.2|15
1690771800000|2023-07-31 02:50:00|6418.1|6412.1|6414.6|6408.6|6419.1|6413.1|6414.6|6408.6|2
1690772100000|2023-07-31 02:55:00|6414|6408|6405.2|6399.2|6415|6409|6403.4|6397.4|21
1690772400000|2023-07-31 03:00:00|6404.7|6398.7|6384.6|6378.6|6404.7|6398.7|6382.1|6376.1|41
1690772700000|2023-07-31 03:05:00|6383.6|6377.6|6383.1|6377.1|6384.7|6378.7|6376.1|6370.1|38
1690773000000|2023-07-31 03:10:00|6384.2|6378.2|6364.9|6358.9|6385.2|6379.2|6364.9|6358.9|69
1690773300000|2023-07-31 03:15:00|6363.4|6357.4|6357.8|6351.8|6364|6358|6352.5|6346.5|16
1690773600000|2023-07-31 03:20:00|6358.2|6352.2|6348.9|6342.9|6358.3|6352.3|6347.8|6341.8|6
1690773900000|2023-07-31 03:25:00|6349.3|6343.3|6341.5|6335.5|6353.2|6347.2|6341.5|6335.5|28
1690774200000|2023-07-31 03:30:00|6340.1|6334.1|6338.6|6332.6|6342.6|6336.6|6336.8|6330.8|30
1690774500000|2023-07-31 03:35:00|6339.5|6333.5|6318.8|6312.8|6339.5|6333.5|6315.6|6309.6|312
1690774800000|2023-07-31 03:40:00|6318.7|6312.7|6305.4|6299.4|6318.7|6312.7|6299.4|6293.4|65
1690775100000|2023-07-31 03:45:00|6304.9|6298.9|6305|6299|6306.5|6300.5|6302|6296|15
1690775400000|2023-07-31 03:50:00|6305.6|6299.6|6302.1|6296.1|6306|6300|6300.1|6294.1|10
1690775700000|2023-07-31 03:55:00|6300.6|6294.6|6302.1|6296.1|6302.1|6296.1|6300.1|6294.1|21
1690776000000|2023-07-31 04:00:00|6302.5|6296.5|6307.1|6301.1|6307.1|6301.1|6301.1|6295.1|10
1690776300000|2023-07-31 04:05:00|6307.2|6301.2|6309.7|6303.7|6311.5|6305.5|6305.1|6299.1|35
1690776600000|2023-07-31 04:10:00|6310.2|6304.2|6307.6|6301.6|6311.5|6305.5|6306.1|6300.1|28
1690776900000|2023-07-31 04:15:00|6307.1|6301.1|6309.7|6303.7|6309.7|6303.7|6306.7|6300.7|15
1690777200000|2023-07-31 04:20:00|6310.1|6304.1|6314.2|6308.2|6314.2|6308.2|6309.1|6303.1|38
1690777500000|2023-07-31 04:25:00|6313.7|6307.7|6313.7|6307.7|6314.2|6308.2|6310.9|6304.9|58
1690777800000|2023-07-31 04:30:00|6313.6|6307.6|6298.1|6292.1|6313.6|6307.6|6297.2|6291.2|42
1690778100000|2023-07-31 04:35:00|6298.6|6292.6|6300.1|6294.1|6306.2|6300.2|6298.6|6292.6|2
1690778400000|2023-07-31 04:40:00|6299.5|6293.5|6297|6291|6303.5|6297.5|6297|6291|1
1690778700000|2023-07-31 04:45:00|6297.5|6291.5|6297.2|6291.2|6299.9|6293.9|6293.4|6287.4|13
1690779000000|2023-07-31 04:50:00|6296.7|6290.7|6297.2|6291.2|6302.8|6296.8|6294.5|6288.5|7
1690779300000|2023-07-31 04:55:00|6297.9|6291.9|6300.2|6294.2|6302.6|6296.6|6297.9|6291.9|2
1690779600000|2023-07-31 05:00:00|6300.1|6294.1|6296.1|6290.1|6300.7|6294.7|6294.6|6288.6|1
1690779900000|2023-07-31 05:05:00|6296.6|6290.6|6296.2|6290.2|6297.1|6291.1|6292.7|6286.7|6
1690780200000|2023-07-31 05:10:00|6295.2|6289.2|6293.7|6287.7|6295.7|6289.7|6291.7|6285.7|7
1690780500000|2023-07-31 05:15:00|6294.6|6288.6|6293|6287|6296.2|6290.2|6291.9|6285.9|29
1690780800000|2023-07-31 05:20:00|6293.4|6287.4|6290.4|6284.4|6293.4|6287.4|6289.4|6283.4|5
1690781100000|2023-07-31 05:25:00|6290.9|6284.9|6289.8|6283.8|6291.8|6285.8|6289.3|6283.3|3
1690781400000|2023-07-31 05:30:00|6289.4|6283.4|6297.7|6291.7|6305.2|6299.2|6289.4|6283.4|53
1690781700000|2023-07-31 05:35:00|6296.7|6290.7|6299.8|6293.8|6302.2|6296.2|6291.8|6285.8|6
1690782000000|2023-07-31 05:40:00|6299.2|6293.2|6298.7|6292.7|6299.7|6293.7|6294.2|6288.2|0
1690782300000|2023-07-31 05:45:00|6298.8|6292.8|6296.1|6290.1|6303.2|6297.2|6295.2|6289.2|6
1690782600000|2023-07-31 05:50:00|6295.6|6289.6|6300.7|6294.7|6304.1|6298.1|6295.1|6289.1|21
1690782900000|2023-07-31 05:55:00|6300.2|6294.2|6299.3|6293.3|6300.3|6294.3|6294.6|6288.6|13
1690783200000|2023-07-31 06:00:00|6298.9|6292.9|6310.4|6304.4|6311.5|6305.5|6297.5|6291.5|36
1690783500000|2023-07-31 06:05:00|6309.9|6303.9|6315.8|6309.8|6315.9|6309.9|6306.8|6300.8|25
1690783800000|2023-07-31 06:10:00|6316|6310|6319.8|6313.8|6322.7|6316.7|6315.3|6309.3|19
1690784100000|2023-07-31 06:15:00|6319.3|6313.3|6321.5|6315.5|6324.9|6318.9|6317.8|6311.8|12
1690784400000|2023-07-31 06:20:00|6322|6316|6321.3|6315.3|6325.8|6319.8|6320.3|6314.3|16
1690784700000|2023-07-31 06:25:00|6321.8|6315.8|6327.8|6321.8|6329.9|6323.9|6321.3|6315.3|14
1690785000000|2023-07-31 06:30:00|6327.7|6321.7|6329.3|6323.3|6332.3|6326.3|6326.8|6320.8|29
1690785300000|2023-07-31 06:35:00|6329.2|6323.2|6334.8|6328.8|6338.7|6332.7|6329.2|6323.2|27
1690785600000|2023-07-31 06:40:00|6334.7|6328.7|6340.5|6334.5|6342.1|6336.1|6332.8|6326.8|14
1690785900000|2023-07-31 06:45:00|6341.5|6335.5|6340|6334|6341.5|6335.5|6337|6331|1
1690786200000|2023-07-31 06:50:00|6339.5|6333.5|6338.8|6332.8|6341.9|6335.9|6337.5|6331.5|2
1690786500000|2023-07-31 06:55:00|6338.3|6332.3|6356.2|6350.2|6356.2|6350.2|6337.3|6331.3|38
1690786800000|2023-07-31 07:00:00|6356.1|6350.1|6360.4|6354.4|6367.2|6361.2|6355.2|6349.2|32
1690787100000|2023-07-31 07:05:00|6359.9|6353.9|6359.8|6353.8|6365|6359|6358.6|6352.6|1
1690787400000|2023-07-31 07:10:00|6359.4|6353.4|6366.5|6360.5|6366.5|6360.5|6358.5|6352.5|10
1690787700000|2023-07-31 07:15:00|6365.5|6359.5|6357.6|6351.6|6367.6|6361.6|6357.2|6351.2|31
1690788000000|2023-07-31 07:20:00|6358.1|6352.1|6362.6|6356.6|6364.8|6358.8|6358.1|6352.1|0
1690788300000|2023-07-31 07:25:00|6362.2|6356.2|6360.3|6354.3|6364.7|6358.7|6355.6|6349.6|0
1690788600000|2023-07-31 07:30:00|6359.9|6353.9|6357.7|6351.7|6360.9|6354.9|6357.3|6351.3|7
1690788900000|2023-07-31 07:35:00|6358.2|6352.2|6338.7|6332.7|6358.2|6352.2|6331.5|6325.5|74
1690789200000|2023-07-31 07:40:00|6338.8|6332.8|6346.9|6340.9|6359.2|6353.2|6338.8|6332.8|84
1690789500000|2023-07-31 07:45:00|6344.4|6338.4|6343.4|6337.4|6345.9|6339.9|6336.1|6330.1|17
1690789800000|2023-07-31 07:50:00|6343.5|6337.5|6355.4|6349.4|6357|6351|6341.5|6335.5|6
1690790100000|2023-07-31 07:55:00|6355.9|6349.9|6355.6|6349.6|6361.8|6355.8|6355.2|6349.2|13
1690790400000|2023-07-31 08:00:00|6355.2|6349.2|6357.1|6351.1|6361|6355|6349.5|6343.5|4
1690790700000|2023-07-31 08:05:00|6357.5|6351.5|6366.5|6360.5|6371.2|6365.2|6356.1|6350.1|7
1690791000000|2023-07-31 08:10:00|6365.5|6359.5|6366.2|6360.2|6369|6363|6361|6355|5
1690791300000|2023-07-31 08:15:00|6365.3|6359.3|6367.8|6361.8|6367.8|6361.8|6364.2|6358.2|42
1690791600000|2023-07-31 08:20:00|6367.9|6361.9|6364|6358|6367.9|6361.9|6360.3|6354.3|36
1690791900000|2023-07-31 08:25:00|6364.4|6358.4|6369.9|6363.9|6377.6|6371.6|6364.4|6358.4|20
1690792200000|2023-07-31 08:30:00|6370.3|6364.3|6380.2|6374.2|6385.6|6379.6|6370.3|6364.3|20
1690792500000|2023-07-31 08:35:00|6379.8|6373.8|6380.3|6374.3|6383.2|6377.2|6377.3|6371.3|0
1690792800000|2023-07-31 08:40:00|6379.8|6373.8|6372.7|6366.7|6384.2|6378.2|6371.2|6365.2|4
1690793100000|2023-07-31 08:45:00|6371.2|6365.2|6377.7|6371.7|6382.2|6376.2|6370.1|6364.1|2
1690793400000|2023-07-31 08:50:00|6375.7|6369.7|6373.5|6367.5|6376.6|6370.6|6367|6361|18
1690793700000|2023-07-31 08:55:00|6373.4|6367.4|6368.3|6362.3|6373.4|6367.4|6362|6356|6
1690794000000|2023-07-31 09:00:00|6367.9|6361.9|6364.4|6358.4|6368.4|6362.4|6363.4|6357.4|0
1690794300000|2023-07-31 09:05:00|6363.9|6357.9|6357.3|6351.3|6364.4|6358.4|6356.9|6350.9|8
1690794600000|2023-07-31 09:10:00|6357.8|6351.8|6346.4|6340.4|6358.8|6352.8|6341|6335|5
1690794900000|2023-07-31 09:15:00|6346.8|6340.8|6353.3|6347.3|6355.8|6349.8|6346.8|6340.8|2
1690795200000|2023-07-31 09:20:00|6353.8|6347.8|6356.3|6350.3|6357.1|6351.1|6351.7|6345.7|1
1690795500000|2023-07-31 09:25:00|6356.7|6350.7|6357.2|6351.2|6365.7|6359.7|6356.2|6350.2|0
1690795800000|2023-07-31 09:30:00|6357.7|6351.7|6358.6|6352.6|6361.1|6355.1|6356.1|6350.1|0
1690796100000|2023-07-31 09:35:00|6358.1|6352.1|6366.9|6360.9|6368.4|6362.4|6357.5|6351.5|38
1690796400000|2023-07-31 09:40:00|6366.3|6360.3|6367.1|6361.1|6373.3|6367.3|6365.3|6359.3|16
1690796700000|2023-07-31 09:45:00|6366.7|6360.7|6374.8|6368.8|6375.8|6369.8|6363.7|6357.7|7
1690797000000|2023-07-31 09:50:00|6374.3|6368.3|6369.8|6363.8|6376.8|6370.8|6369.4|6363.4|17
1690797300000|2023-07-31 09:55:00|6369.4|6363.4|6377.5|6371.5|6378.2|6372.2|6368.6|6362.6|22
1690797600000|2023-07-31 10:00:00|6376.9|6370.9|6377.1|6371.1|6382.6|6376.6|6376.1|6370.1|20
1690797900000|2023-07-31 10:05:00|6376.7|6370.7|6377.6|6371.6|6380.6|6374.6|6376.7|6370.7|0
1690798200000|2023-07-31 10:10:00|6377.1|6371.1|6376.2|6370.2|6377.5|6371.5|6372.7|6366.7|29
1690798500000|2023-07-31 10:15:00|6376.7|6370.7|6370.2|6364.2|6377.3|6371.3|6361.6|6355.6|9
1690798800000|2023-07-31 10:20:00|6369.6|6363.6|6366.7|6360.7|6370.6|6364.6|6365.1|6359.1|2
1690799100000|2023-07-31 10:25:00|6366.6|6360.6|6360.6|6354.6|6368.2|6362.2|6357.1|6351.1|2
1690799400000|2023-07-31 10:30:00|6360.7|6354.7|6360.8|6354.8|6362.8|6356.8|6358.8|6352.8|7
1690799700000|2023-07-31 10:35:00|6360.7|6354.7|6357.1|6351.1|6365.3|6359.3|6356.5|6350.5|12
1690800000000|2023-07-31 10:40:00|6357.5|6351.5|6350.4|6344.4|6361.2|6355.2|6349.8|6343.8|16
1690800300000|2023-07-31 10:45:00|6350.9|6344.9|6348|6342|6351.8|6345.8|6347|6341|2
1690800600000|2023-07-31 10:50:00|6347|6341|6336.9|6330.9|6347.5|6341.5|6336.9|6330.9|10
1690800900000|2023-07-31 10:55:00|6337.3|6331.3|6333.3|6327.3|6337.3|6331.3|6332.3|6326.3|15
1690801200000|2023-07-31 11:00:00|6332.8|6326.8|6348|6342|6349|6343|6332.8|6326.8|36
1690801500000|2023-07-31 11:05:00|6347.6|6341.6|6342.4|6336.4|6347.6|6341.6|6338.4|6332.4|6
1690801800000|2023-07-31 11:10:00|6342.5|6336.5|6347.9|6341.9|6349|6343|6342.4|6336.4|2
1690802100000|2023-07-31 11:15:00|6348.4|6342.4|6348.2|6342.2|6348.9|6342.9|6342.9|6336.9|34
1690802400000|2023-07-31 11:20:00|6348.9|6342.9|6351.6|6345.6|6354.7|6348.7|6347.5|6341.5|42
1690802700000|2023-07-31 11:25:00|6351.2|6345.2|6353.5|6347.5|6355.6|6349.6|6344.5|6338.5|14
1690803000000|2023-07-31 11:30:00|6353|6347|6342.2|6336.2|6353.9|6347.9|6342.2|6336.2|17
1690803300000|2023-07-31 11:35:00|6342.7|6336.7|6343|6337|6344.6|6338.6|6339.2|6333.2|4
1690803600000|2023-07-31 11:40:00|6343.1|6337.1|6347.4|6341.4|6347.8|6341.8|6342.6|6336.6|34
1690803900000|2023-07-31 11:45:00|6347.3|6341.3|6344.8|6338.8|6349.3|6343.3|6342.7|6336.7|21
1690804200000|2023-07-31 11:50:00|6344.7|6338.7|6343.1|6337.1|6346.3|6340.3|6339.9|6333.9|17
1690804500000|2023-07-31 11:55:00|6343.5|6337.5|6335.3|6329.3|6344.1|6338.1|6333.8|6327.8|12
1690804800000|2023-07-31 12:00:00|6336.8|6330.8|6333|6327|6336.9|6330.9|6331.9|6325.9|43
1690805100000|2023-07-31 12:05:00|6332.5|6326.5|6320|6314|6332.5|6326.5|6319|6313|140
1690805400000|2023-07-31 12:10:00|6319.1|6313.1|6319.4|6313.4|6319.5|6313.5|6313.6|6307.6|56
1690805700000|2023-07-31 12:15:00|6319.5|6313.5|6328.9|6322.9|6330.3|6324.3|6317.2|6311.2|80
1690806000000|2023-07-31 12:20:00|6329.3|6323.3|6332.9|6326.9|6335.6|6329.6|6323.9|6317.9|94
1690806300000|2023-07-31 12:25:00|6333|6327|6329.7|6323.7|6333|6327|6324.5|6318.5|167
1690806600000|2023-07-31 12:30:00|6329.8|6323.8|6328.2|6322.2|6338.8|6332.8|6328.2|6322.2|43
1690806900000|2023-07-31 12:35:00|6328.7|6322.7|6328.7|6322.7|6334.6|6328.6|6328.1|6322.1|17
1690807200000|2023-07-31 12:40:00|6328.2|6322.2|6337.3|6331.3|6337.3|6331.3|6321.9|6315.9|140
1690810200000|2023-07-31 13:30:00|6327.4|6321.4|6353.9|6347.9|6353.9|6347.9|6299.6|6293.6|814
1690810500000|2023-07-31 13:35:00|6353.4|6347.4|6343.2|6337.2|6353.9|6347.9|6325.5|6319.5|146
1690810800000|2023-07-31 13:40:00|6343.7|6337.7|6307.9|6301.9|6344.2|6338.2|6303.4|6297.4|236
1690811100000|2023-07-31 13:45:00|6307.4|6301.4|6298.9|6292.9|6313.9|6307.9|6292.8|6286.8|295
1690811400000|2023-07-31 13:50:00|6299.3|6293.3|6285.8|6279.8|6324.9|6318.9|6284.7|6278.7|321
1690811700000|2023-07-31 13:55:00|6286.3|6280.3|6305.1|6299.1|6309.6|6303.6|6285|6279|416
1690812000000|2023-07-31 14:00:00|6307|6301|6292.2|6286.2|6307|6301|6281.4|6275.4|183
1690812300000|2023-07-31 14:05:00|6291.3|6285.3|6317.6|6311.6|6319.6|6313.6|6280.4|6274.4|214
1690812600000|2023-07-31 14:10:00|6318|6312|6333.2|6327.2|6335.7|6329.7|6307.1|6301.1|116
1690812900000|2023-07-31 14:15:00|6332.8|6326.8|6324.3|6318.3|6340.3|6334.3|6319|6313|108
1690813200000|2023-07-31 14:20:00|6323.9|6317.9|6335.6|6329.6|6338.7|6332.7|6309.7|6303.7|130
1690813500000|2023-07-31 14:25:00|6335.5|6329.5|6347.1|6341.1|6349.1|6343.1|6329|6323|56
1690813800000|2023-07-31 14:30:00|6346.7|6340.7|6324.4|6318.4|6347.8|6341.8|6318.4|6312.4|59
1690814100000|2023-07-31 14:35:00|6324.8|6318.8|6337.1|6331.1|6340.5|6334.5|6323.4|6317.4|88
1690814400000|2023-07-31 14:40:00|6336.6|6330.6|6342|6336|6343|6337|6336.2|6330.2|86
1690814700000|2023-07-31 14:45:00|6341.6|6335.6|6320.7|6314.7|6345.1|6339.1|6308.3|6302.3|169
1690815000000|2023-07-31 14:50:00|6320.3|6314.3|6333.7|6327.7|6336.7|6330.7|6320.2|6314.2|28
1690815300000|2023-07-31 14:55:00|6333.6|6327.6|6315.3|6309.3|6333.7|6327.7|6313.9|6307.9|56
1690815600000|2023-07-31 15:00:00|6315.8|6309.8|6296.2|6290.2|6316.3|6310.3|6292.7|6286.7|81
1690815900000|2023-07-31 15:05:00|6294.8|6288.8|6288.3|6282.3|6300.2|6294.2|6288.3|6282.3|83
1690816200000|2023-07-31 15:10:00|6286.8|6280.8|6255.4|6249.4|6290.4|6284.4|6252.9|6246.9|192
1690816500000|2023-07-31 15:15:00|6255.3|6249.3|6251.8|6245.8|6274.4|6268.4|6249.8|6243.8|360
1690816800000|2023-07-31 15:20:00|6251.7|6245.7|6246.6|6240.6|6256.6|6250.6|6233.6|6227.6|340
1690817100000|2023-07-31 15:25:00|6246.5|6240.5|6249.6|6243.6|6257.6|6251.6|6244.1|6238.1|192
1690817400000|2023-07-31 15:30:00|6248.1|6242.1|6217.6|6211.6|6249.6|6243.6|6217.3|6211.3|237
1690817700000|2023-07-31 15:35:00|6217|6211|6244.1|6238.1|6244.1|6238.1|6216.2|6210.2|233
1690818000000|2023-07-31 15:40:00|6243.7|6237.7|6260.5|6254.5|6263|6257|6230.6|6224.6|349
1690818300000|2023-07-31 15:45:00|6260|6254|6273.2|6267.2|6280.1|6274.1|6258.5|6252.5|227
1690818600000|2023-07-31 15:50:00|6273.1|6267.1|6276.1|6270.1|6277.2|6271.2|6267.7|6261.7|113
1690818900000|2023-07-31 15:55:00|6276.2|6270.2|6255.8|6249.8|6277.1|6271.1|6255.7|6249.7|102
1690819200000|2023-07-31 16:00:00|6254.9|6248.9|6265.3|6259.3|6267.9|6261.9|6249.7|6243.7|165
1690819500000|2023-07-31 16:05:00|6264.9|6258.9|6266.8|6260.8|6267.7|6261.7|6261.7|6255.7|73
1690819800000|2023-07-31 16:10:00|6266.3|6260.3|6257.5|6251.5|6266.8|6260.8|6255.7|6249.7|117
1690820100000|2023-07-31 16:15:00|6258.5|6252.5|6234.6|6228.6|6264.7|6258.7|6234.1|6228.1|258
1690820400000|2023-07-31 16:20:00|6233.2|6227.2|6238.6|6232.6|6247.7|6241.7|6231.8|6225.8|164
1690820700000|2023-07-31 16:25:00|6239|6233|6238.8|6232.8|6246.5|6240.5|6235.1|6229.1|79
1690821000000|2023-07-31 16:30:00|6238.3|6232.3|6239.2|6233.2|6248.8|6242.8|6225.3|6219.3|60
1690821300000|2023-07-31 16:35:00|6239.7|6233.7|6247.9|6241.9|6248.8|6242.8|6237.2|6231.2|92
1690821600000|2023-07-31 16:40:00|6247|6241|6218.7|6212.7|6247|6241|6218.2|6212.2|137
1690821900000|2023-07-31 16:45:00|6218.6|6212.6|6204.1|6198.1|6219.5|6213.5|6197.7|6191.7|151
1690822200000|2023-07-31 16:50:00|6204.6|6198.6|6210.9|6204.9|6217.3|6211.3|6201.2|6195.2|125
1690822500000|2023-07-31 16:55:00|6211|6205|6225.1|6219.1|6228.3|6222.3|6209.3|6203.3|105
1690822800000|2023-07-31 17:00:00|6225.6|6219.6|6227.9|6221.9|6230.4|6224.4|6218.9|6212.9|69
1690823100000|2023-07-31 17:05:00|6227.8|6221.8|6242.1|6236.1|6242.6|6236.6|6224.3|6218.3|82
1690823400000|2023-07-31 17:10:00|6241.5|6235.5|6244|6238|6246.4|6240.4|6236.1|6230.1|70
1690823700000|2023-07-31 17:15:00|6244.4|6238.4|6242.7|6236.7|6248.5|6242.5|6234.3|6228.3|97
1690824000000|2023-07-31 17:20:00|6243.2|6237.2|6258.1|6252.1|6260.2|6254.2|6243.2|6237.2|214
1690824300000|2023-07-31 17:25:00|6258.5|6252.5|6264.4|6258.4|6264.9|6258.9|6255.6|6249.6|84
1690824600000|2023-07-31 17:30:00|6264.5|6258.5|6256.9|6250.9|6266.4|6260.4|6251.7|6245.7|147
1690824900000|2023-07-31 17:35:00|6257|6251|6265.1|6259.1|6267.1|6261.1|6256.6|6250.6|119
1690825200000|2023-07-31 17:40:00|6266.2|6260.2|6269.9|6263.9|6274|6268|6265.7|6259.7|293
1690825500000|2023-07-31 17:45:00|6270|6264|6281.5|6275.5|6283.8|6277.8|6268.6|6262.6|250
1690825800000|2023-07-31 17:50:00|6281.4|6275.4|6267.6|6261.6|6287.3|6281.3|6263.1|6257.1|316
1690826100000|2023-07-31 17:55:00|6267.4|6261.4|6250.1|6244.1|6267.4|6261.4|6249.1|6243.1|172
1690826400000|2023-07-31 18:00:00|6249.6|6243.6|6248|6242|6253.7|6247.7|6235.7|6229.7|279
1690826700000|2023-07-31 18:05:00|6247|6241|6253.3|6247.3|6256.2|6250|6239.5|6233.5|176
1690827000000|2023-07-31 18:10:00|6253.7|6247.7|6276.5|6270.5|6279.1|6273.1|6251.3|6245.3|759
1690827300000|2023-07-31 18:15:00|6276.6|6270.6|6285.1|6275.1|6288.6|6282.6|6273.8|6267.8|497
1690848000000|2023-08-01 00:00:00|6274.5|6268.5|6287.2|6281.2|6288.9|6282.9|6272.4|6266.4|108
1690848300000|2023-08-01 00:05:00|6286|6280|6290.2|6284.2|6297.6|6291.6|6281.4|6275.4|63
1690848600000|2023-08-01 00:10:00|6289.4|6283.4|6285.7|6279.7|6289.4|6283.4|6276.1|6270.1|53
1690848900000|2023-08-01 00:15:00|6286.2|6280.2|6290.3|6284.3|6295.2|6287.7|6286.2|6279.1|3
1690849200000|2023-08-01 00:20:00|6289.4|6283.4|6291|6281|6291.1|6285.1|6285.4|6279|1
1690849500000|2023-08-01 00:25:00|6289.5|6283.5|6292.2|6286.2|6293.2|6287.2|6288.5|6282|1
1690849800000|2023-08-01 00:30:00|6292.1|6286.1|6292|6286|6292.3|6286.3|6291.8|6285.8|1
1690850100000|2023-08-01 00:35:00|6291.9|6285.9|6298|6292|6298|6292|6291.3|6285.3|5
1690850400000|2023-08-01 00:40:00|6298.9|6292.9|6297.3|6291.3|6298.9|6292.9|6296.3|6287.8|0
1690850700000|2023-08-01 00:45:00|6298.4|6292.4|6299.6|6293.6|6300|6294|6296.9|6290.9|14
1690851000000|2023-08-01 00:50:00|6298.7|6292.7|6300.4|6294.4|6302.7|6296.7|6297.8|6291.8|89
1690851300000|2023-08-01 00:55:00|6300.2|6294.2|6291.4|6285.4|6301.3|6294.4|6290|6284|4
1690851600000|2023-08-01 01:00:00|6291.8|6285.8|6299.5|6293.5|6302.2|6296.2|6288.4|6282.4|7
1690851900000|2023-08-01 01:05:00|6298.5|6292.5|6305.8|6299.8|6306.9|6300.9|6296.6|6290.6|4
1690852200000|2023-08-01 01:10:00|6306.9|6300.9|6312.4|6306.4|6313.2|6307.2|6301.8|6295.8|25
1690852500000|2023-08-01 01:15:00|6312|6306|6304.8|6298.8|6312.4|6306.4|6304.8|6298.8|25
1690852800000|2023-08-01 01:20:00|6304.7|6298.7|6293.1|6287.1|6304.7|6298.7|6293.1|6287.1|4
1690853100000|2023-08-01 01:25:00|6293.2|6287.2|6294.7|6288.7|6295.7|6289.7|6292.1|6286.1|1
1690853400000|2023-08-01 01:30:00|6294.1|6288.1|6294.1|6288.1|6297.2|6291.2|6292.9|6286.9|0
1690853700000|2023-08-01 01:35:00|6295.6|6289.6|6298.6|6292.6|6300.6|6294.6|6292.5|6286.5|3
1690854000000|2023-08-01 01:40:00|6299.1|6293.1|6298.4|6292.4|6299.7|6293.7|6297.9|6291.9|0
1690854300000|2023-08-01 01:45:00|6298.5|6292.5|6295.2|6289.2|6298.5|6292.5|6293.9|6287.9|2
1690854600000|2023-08-01 01:50:00|6299.2|6293.2|6300.6|6294.6|6302.6|6296.6|6297.1|6291.1|3
1690854900000|2023-08-01 01:55:00|6301|6295|6301|6295|6302|6296|6298.5|6292.5|1
1690855200000|2023-08-01 02:00:00|6301.5|6295.5|6298.5|6292.5|6301.5|6295.5|6295|6289|24
1690855500000|2023-08-01 02:05:00|6298.9|6292.9|6301|6295|6301|6295|6297.5|6291.5|0
1690855800000|2023-08-01 02:10:00|6300.5|6294.5|6298.4|6292.4|6301.9|6295.9|6298.4|6292.4|0
1690856100000|2023-08-01 02:15:00|6298.5|6292.5|6294.4|6288.4|6298.9|6292.9|6294.4|6288.4|0
1690856400000|2023-08-01 02:20:00|6293.9|6287.9|6293.3|6287.3|6294.4|6288.4|6293.3|6287.3|0
1690856700000|2023-08-01 02:25:00|6292.8|6286.8|6297.3|6291.3|6297.8|6291.8|6290.2|6284.2|5
1690857000000|2023-08-01 02:30:00|6297.4|6291.4|6294.4|6288.4|6300.8|6294.8|6294.4|6288.4|2
1690857300000|2023-08-01 02:35:00|6294.8|6288.8|6292.9|6286.9|6295|6289|6292.3|6286.3|2
1690857600000|2023-08-01 02:40:00|6293.3|6287.3|6294.8|6288.8|6295.4|6289.4|6292.2|6286.2|1
1690857900000|2023-08-01 02:45:00|6294.4|6288.4|6299.8|6293.8|6299.8|6293.8|6294.3|6288.3|0
1690858200000|2023-08-01 02:50:00|6300.2|6294.2|6293.7|6287.7|6301.9|6295.9|6293.2|6287.2|0
1690858500000|2023-08-01 02:55:00|6293.1|6287.1|6295.7|6289.7|6295.7|6289.7|6292.5|6286.5|0
1690858800000|2023-08-01 03:00:00|6297.2|6287.2|6297.2|6291.2|6297.2|6291.2|6293.6|6287.2|0
1690859100000|2023-08-01 03:05:00|6299.1|6293.1|6310.5|6304.5|6310.5|6304.5|6297.2|6291.2|4
1690859400000|2023-08-01 03:10:00|6311|6305|6313.6|6307.6|6315.5|6309.5|6310|6304|2
1690859700000|2023-08-01 03:15:00|6313.2|6307.2|6310|6304|6313.6|6307.6|6308.7|6302.7|1
1690860000000|2023-08-01 03:20:00|6310.5|6304.5|6311.7|6305.7|6311.7|6305.7|6309.2|6303.2|2
1690860300000|2023-08-01 03:25:00|6311.2|6305.2|6308.1|6302.1|6311.2|6305.2|6308.1|6302.1|0
1690860600000|2023-08-01 03:30:00|6308|6302|6308.9|6302.9|6310.4|6304.4|6307.8|6301.8|2
1690860900000|2023-08-01 03:35:00|6308.5|6302.5|6309.3|6303.3|6309.3|6303.3|6308.4|6302.4|0
1690861200000|2023-08-01 03:40:00|6308.8|6302.8|6307.7|6301.7|6308.8|6302.8|6307.7|6301.7|0
1690861500000|2023-08-01 03:45:00|6308.2|6302.2|6309.2|6303.2|6309.8|6303.8|6308.2|6302.2|0
1690861800000|2023-08-01 03:50:00|6308.8|6302.8|6309.1|6303.1|6309.7|6303.7|6308.6|6302.6|2
1690862100000|2023-08-01 03:55:00|6309.5|6303.5|6308.1|6302.1|6310.2|6304.2|6306.5|6300.5|5
1690862400000|2023-08-01 04:00:00|6307.6|6301.6|6306.6|6300.6|6308.1|6302.1|6306.6|6300.6|0
1690862700000|2023-08-01 04:05:00|6307|6301|6306.1|6300.1|6307.6|6301.6|6306.1|6300.1|1
1690863000000|2023-08-01 04:10:00|6305.6|6299.6|6307.1|6301.1|6307.4|6301.4|6304.5|6298.5|2
1690863300000|2023-08-01 04:15:00|6307.5|6301.5|6306.1|6300.1|6307.6|6301.6|6305.5|6299.5|0
1690863600000|2023-08-01 04:20:00|6305.1|6299.1|6306.5|6300.5|6307|6301|6305|6299|1
1690863900000|2023-08-01 04:25:00|6306.4|6300.4|6309.6|6303.6|6309.6|6303.6|6306|6300|1
1690864200000|2023-08-01 04:30:00|6309.1|6303.1|6314|6308|6314|6308|6309|6303|1
1690864500000|2023-08-01 04:35:00|6313.5|6307.5|6309.5|6303.5|6314|6308|6309|6303|1
1690864800000|2023-08-01 04:40:00|6310|6304|6311.9|6305.9|6312.5|6306.5|6310|6304|0
1690865100000|2023-08-01 04:45:00|6312.3|6306.3|6313.4|6307.4|6313.9|6307.9|6311.4|6305.4|0
1690865400000|2023-08-01 04:50:00|6313.3|6307.3|6313.4|6307.4|6314.2|6308.2|6311.9|6305.9|18
1690865700000|2023-08-01 04:55:00|6313.3|6307.3|6315.1|6309.1|6315.4|6309.4|6313.3|6307.3|0
1690866000000|2023-08-01 05:00:00|6315|6309|6317.9|6311.9|6318.9|6312.9|6314.5|6308.5|2
1690866300000|2023-08-01 05:05:00|6318.3|6312.3|6310.7|6304.7|6318.7|6312.7|6310.2|6304.2|1
1690866600000|2023-08-01 05:10:00|6312.7|6306.7|6305.1|6299.1|6312.7|6306.7|6305.1|6299.1|0
1690866900000|2023-08-01 05:15:00|6304.7|6298.7|6304.2|6298.2|6304.7|6298.7|6303.7|6297.7|1
1690867200000|2023-08-01 05:20:00|6304.1|6298.1|6302.3|6296.3|6304.1|6298.1|6301.9|6295.9|15
1690867500000|2023-08-01 05:25:00|6301.9|6295.9|6307.8|6301.8|6308.3|6302.3|6301.8|6295.8|10
1690867800000|2023-08-01 05:30:00|6307.4|6301.4|6313.9|6307.9|6315.8|6309.8|6307.4|6301.4|0
1690868100000|2023-08-01 05:35:00|6313.8|6307.8|6312.7|6306.7|6314.6|6308.6|6310.5|6304.5|25
1690868400000|2023-08-01 05:40:00|6313.2|6307.2|6311|6305|6314.2|6308.2|6310.4|6304.4|3
1690868700000|2023-08-01 05:45:00|6311.5|6305.5|6311.5|6305.5|6313.5|6307.5|6310.3|6304.3|13
1690869000000|2023-08-01 05:50:00|6311.4|6305.4|6310.8|6304.8|6313.1|6307.1|6310.8|6304.8|8
1690869300000|2023-08-01 05:55:00|6311.3|6305.3|6311.7|6305.7|6311.7|6305.7|6310.2|6304.2|10
1690869600000|2023-08-01 06:00:00|6311.6|6305.6|6311.2|6305.2|6312.8|6306.8|6310.7|6304.7|1
1690869900000|2023-08-01 06:05:00|6310.8|6304.8|6312.4|6306.4|6313|6307|6310.8|6304.8|4
1690870200000|2023-08-01 06:10:00|6312.9|6306.9|6311.1|6305.1|6313.4|6307.4|6310.6|6304.6|1
1690870500000|2023-08-01 06:15:00|6311.2|6305.2|6311.1|6305.1|6312.3|6306.3|6310.5|6304.5|0
1690870800000|2023-08-01 06:20:00|6311.7|6305.7|6312.2|6306.2|6312.2|6306.2|6310|6304|14
1690871100000|2023-08-01 06:25:00|6312.4|6306.4|6317.5|6311.5|6318.9|6312.9|6311.8|6305.8|12
1690871400000|2023-08-01 06:30:00|6317|6311|6317|6311|6319.2|6313.2|6316|6310|13
1690871700000|2023-08-01 06:35:00|6317.1|6311.1|6313.8|6307.8|6317.1|6311.1|6313.3|6307.3|4
1690872000000|2023-08-01 06:40:00|6314.7|6308.7|6318.6|6312.6|6318.6|6312.6|6313.2|6307.2|1
1690872300000|2023-08-01 06:45:00|6319.1|6313.1|6313.3|6307.3|6319.5|6313.5|6313.3|6307.3|16
1690872600000|2023-08-01 06:50:00|6313.8|6307.8|6314.2|6308.2|6316.9|6310.9|6312.7|6306.7|3
1690872900000|2023-08-01 06:55:00|6314.3|6308.3|6313.1|6307.1|6315.2|6309.2|6312.5|6306.5|10
1690873200000|2023-08-01 07:00:00|6312.7|6306.7|6310.8|6304.8|6314.4|6308.4|6310.4|6304.4|18
1690873500000|2023-08-01 07:05:00|6310.4|6304.4|6315.6|6309.6|6316.8|6310.8|6308.1|6302.1|47
1690873800000|2023-08-01 07:10:00|6315.2|6309.2|6315.7|6309.7|6318.2|6312.2|6314.9|6308.9|11
1690874100000|2023-08-01 07:15:00|6315.9|6309.9|6321.3|6315.3|6321.3|6315.3|6315.9|6309.9|35
1690874400000|2023-08-01 07:20:00|6320.8|6314.8|6318|6312|6321.3|6315.3|6317.5|6311.5|31
1690874700000|2023-08-01 07:25:00|6317.5|6311.5|6318.1|6312.1|6321.5|6315.5|6317.5|6311.5|58
1690875000000|2023-08-01 07:30:00|6318.6|6312.6|6313.2|6307.2|6321|6315|6313.2|6307.2|18
1690875300000|2023-08-01 07:35:00|6313.1|6307.1|6305.8|6299.8|6313.1|6307.1|6304.8|6298.8|7
1690875600000|2023-08-01 07:40:00|6305.4|6299.4|6301.2|6295.2|6306.3|6300.3|6300.7|6294.7|3
1690875900000|2023-08-01 07:45:00|6301.6|6295.6|6297.8|6291.8|6305.7|6299.7|6295.2|6289.2|30
1690876200000|2023-08-01 07:50:00|6297.9|6291.9|6306.1|6300.1|6307.8|6301.8|6297.9|6291.9|10
1690876500000|2023-08-01 07:55:00|6305.7|6299.7|6301.4|6295.4|6305.7|6299.7|6296.6|6290.6|20
1690876800000|2023-08-01 08:00:00|6301|6295|6307.8|6301.8|6307.8|6301.8|6296.4|6290.4|2
1690877100000|2023-08-01 08:05:00|6306.9|6300.9|6306.8|6300.8|6311.3|6305.3|6304.8|6298.8|14
1690877400000|2023-08-01 08:10:00|6307.2|6301.2|6310.5|6304.5|6310.5|6304.5|6305|6299|49
1690877700000|2023-08-01 08:15:00|6310|6304|6305.1|6299.1|6315|6309|6305.1|6299.1|1
1690878000000|2023-08-01 08:20:00|6304.6|6298.6|6304.7|6298.7|6308|6302|6302.7|6296.7|3
1690878300000|2023-08-01 08:25:00|6305.5|6299.5|6307.2|6301.2|6310.1|6304.1|6304.2|6298.2|20
1690878600000|2023-08-01 08:30:00|6307.6|6301.6|6306.5|6300.5|6308.6|6302.6|6303.1|6297.1|9
1690878900000|2023-08-01 08:35:00|6306.7|6300.7|6308.6|6302.6|6311.6|6305.6|6304.2|6298.2|4
1690879200000|2023-08-01 08:40:00|6309.4|6303.4|6305.4|6299.4|6309.5|6303.5|6305|6299|1
1690879500000|2023-08-01 08:45:00|6304|6298|6304.4|6298.4|6308.9|6302.9|6301.5|6295.5|10
1690879800000|2023-08-01 08:50:00|6304.8|6298.8|6294.2|6288.2|6304.8|6298.8|6294.2|6288.2|62
1690880100000|2023-08-01 08:55:00|6295.1|6289.1|6296.3|6290.3|6297.1|6291.1|6291.7|6285.7|6
1690880400000|2023-08-01 09:00:00|6295.8|6289.8|6281.2|6275.2|6297.8|6291.8|6279.8|6273.8|41
1690880700000|2023-08-01 09:05:00|6280.7|6274.7|6275.1|6269.1|6280.7|6274.7|6271.1|6265.1|50
1690881000000|2023-08-01 09:10:00|6275.6|6269.6|6273.8|6267.8|6277.3|6271.3|6268.3|6262.3|32
1690881300000|2023-08-01 09:15:00|6273.4|6267.4|6274.7|6268.7|6275.8|6269.8|6268.2|6262.2|24
1690881600000|2023-08-01 09:20:00|6274.3|6268.3|6264.5|6258.5|6275.7|6269.7|6263.4|6257.4|24
1690881900000|2023-08-01 09:25:00|6263.9|6257.9|6266.4|6260.4|6268.4|6262.4|6260.4|6254.4|8
1690882200000|2023-08-01 09:30:00|6266.8|6260.8|6277.4|6271.4|6278.4|6272.4|6266.8|6260.8|8
1690882500000|2023-08-01 09:35:00|6276.8|6270.8|6273.7|6267.7|6277.9|6271.9|6271.2|6265.2|8
1690882800000|2023-08-01 09:40:00|6273.8|6267.8|6273.1|6267.1|6276.2|6270.2|6270.2|6264.2|0
1690883100000|2023-08-01 09:45:00|6275|6269|6275.6|6269.6|6276.5|6270.5|6269.6|6263.6|3
1690883400000|2023-08-01 09:50:00|6276.2|6270.2|6275.1|6269.1|6278.3|6272.3|6273.2|6267.2|9
1690883700000|2023-08-01 09:55:00|6275.2|6269.2|6277.3|6271.3|6277.9|6271.9|6275.1|6269.1|3
1690884000000|2023-08-01 10:00:00|6278.1|6272.1|6273.5|6267.5|6287.5|6281.5|6273.5|6267.5|60
1690884300000|2023-08-01 10:05:00|6274.2|6268.2|6273.5|6267.5|6276.2|6270.2|6268.2|6262.2|74
1690884600000|2023-08-01 10:10:00|6273.1|6267.1|6272.7|6266.7|6275.6|6269.6|6269|6263|64
1690884900000|2023-08-01 10:15:00|6273.1|6267.1|6280.7|6274.7|6281.7|6275.7|6273.1|6267.1|42
1690885200000|2023-08-01 10:20:00|6280.3|6274.3|6285.6|6279.6|6287.2|6281.2|6279.6|6273.6|9
1690885500000|2023-08-01 10:25:00|6284.7|6278.7|6289.6|6283.6|6289.6|6283.6|6283.7|6277.7|1
1690885800000|2023-08-01 10:30:00|6288.6|6282.6|6285|6279|6289.1|6283.1|6280.6|6274.6|7
1690886100000|2023-08-01 10:35:00|6284.5|6278.5|6287.6|6281.6|6290.6|6284.6|6284|6278|1
1690886400000|2023-08-01 10:40:00|6287.1|6281.1|6287.5|6281.5|6288.5|6282.5|6284.6|6278.6|0
1690886700000|2023-08-01 10:45:00|6287|6281|6285.7|6279.7|6287.6|6281.6|6284.1|6278.1|1
1690887000000|2023-08-01 10:50:00|6286.1|6280.1|6288|6282|6289.1|6283.1|6282|6276|1
1690887300000|2023-08-01 10:55:00|6289.5|6283.5|6282|6276|6290|6284|6282|6276|0
1690887600000|2023-08-01 11:00:00|6281.4|6275.4|6282.4|6276.4|6284.9|6278.9|6279.3|6273.3|2
1690887900000|2023-08-01 11:05:00|6282.8|6276.8|6292|6286|6295.5|6289.5|6280.9|6274.9|17
1690888200000|2023-08-01 11:10:00|6291.5|6285.5|6286|6280|6292.6|6286.6|6286|6280|8
1690888500000|2023-08-01 11:15:00|6285.1|6279.1|6285.2|6279.2|6287.6|6281.6|6283.9|6277.9|1
1690888800000|2023-08-01 11:20:00|6285.1|6279.1|6284|6278|6287.5|6281.5|6282.3|6276.3|3
1690889100000|2023-08-01 11:25:00|6284.9|6278.9|6290.3|6284.3|6291.8|6285.8|6283.5|6277.5|0
1690889400000|2023-08-01 11:30:00|6287.9|6281.9|6287.8|6281.8|6289.9|6283.9|6285.3|6279.3|1
1690889700000|2023-08-01 11:35:00|6287.7|6281.7|6287.5|6281.5|6289.9|6283.9|6280.3|6274.3|3
1690890000000|2023-08-01 11:40:00|6287.4|6281.4|6282.3|6276.3|6288.9|6282.3|6279.8|6273.8|4
1690890300000|2023-08-01 11:45:00|6283.2|6277.2|6293.8|6287.8|6295.9|6289.9|6281.9|6275.9|2
1690890600000|2023-08-01 11:50:00|6292.9|6286.9|6304.5|6298.5|6305.6|6299.6|6292.9|6286.9|37
1690890900000|2023-08-01 11:55:00|6304.9|6298.9|6310.1|6304.1|6311.3|6305.3|6298.3|6292.3|24
1690891200000|2023-08-01 12:00:00|6309.3|6303.3|6311.5|6305.5|6315.7|6309.7|6307.7|6301.7|32
1690891500000|2023-08-01 12:05:00|6311.1|6305.1|6300.7|6294.7|6312.6|6306.6|6299.3|6293.3|13
1690891800000|2023-08-01 12:10:00|6301.2|6295.2|6299.7|6293.7|6307.2|6301.2|6297.1|6291.1|0
1690892100000|2023-08-01 12:15:00|6299.1|6293.1|6296.5|6290.5|6300.1|6294.1|6292.4|6286.4|13
1690892400000|2023-08-01 12:20:00|6296.9|6290.9|6273.5|6267.5|6297|6291|6273|6267|42
1690892700000|2023-08-01 12:25:00|6273.6|6267.6|6269.9|6263.9|6274.1|6268.1|6268.8|6262.8|55
1690893000000|2023-08-01 12:30:00|6270.7|6264.7|6273.5|6267.5|6274.1|6268.1|6268.4|6262.4|18
1690893300000|2023-08-01 12:35:00|6273|6267|6277|6271|6278.5|6272.5|6270.6|6264.6|6
1690893600000|2023-08-01 12:40:00|6276.1|6270.1|6270.5|6264.5|6286.6|6280.6|6270.5|6264.5|24
1690896600000|2023-08-01 13:30:00|6262.8|6256.8|6223.5|6217.5|6280|6274|6212.5|6206.5|500
1690896900000|2023-08-01 13:35:00|6222.1|6216.1|6187.6|6181.6|6222.1|6216.1|6176.5|6170.5|583
1690897200000|2023-08-01 13:40:00|6187.4|6181.4|6215.1|6209.1|6215.1|6209.1|6178.8|6172.8|253
1690897500000|2023-08-01 13:45:00|6215.5|6209.5|6252.6|6246.6|6261.3|6255.3|6210.1|6204.1|720
1690897800000|2023-08-01 13:50:00|6250.1|6244.1|6238.3|6232.3|6250.7|6244.7|6229.8|6223.8|170
1690898100000|2023-08-01 13:55:00|6238.2|6232.2|6243.9|6237.9|6255.5|6249.5|6228.7|6222.7|118
1690898400000|2023-08-01 14:00:00|6244|6238|6251.5|6245.5|6267.7|6261.7|6230.5|6224.5|234
1690898700000|2023-08-01 14:05:00|6251.1|6245.1|6235.1|6229.1|6255.2|6249.2|6224.4|6218.4|202
1690899000000|2023-08-01 14:10:00|6234.2|6228.2|6276.2|6270.2|6277.1|6271.1|6229.7|6223.7|100
1690899300000|2023-08-01 14:15:00|6276.7|6270.7|6258.1|6252.1|6277.1|6271.1|6230.8|6224.8|226
1690899600000|2023-08-01 14:20:00|6258.6|6252.6|6249.4|6243.4|6266.5|6260.5|6247.6|6241.6|123
1690899900000|2023-08-01 14:25:00|6249|6243|6241.1|6235.1|6249|6243|6231.1|6225.1|105
1690900200000|2023-08-01 14:30:00|6240.6|6234.6|6231.4|6225.4|6243.5|6237.5|6228|6222|160
1690900500000|2023-08-01 14:35:00|6230.1|6224.1|6234.2|6228.2|6249.9|6243.9|6228.8|6222.8|60
1690900800000|2023-08-01 14:40:00|6234.7|6228.7|6216.5|6210.5|6234.7|6228.7|6216.5|6210.5|286
1690901100000|2023-08-01 14:45:00|6215.5|6209.5|6215.6|6209.6|6226|6220|6211.1|6205.1|119
1690901400000|2023-08-01 14:50:00|6215.3|6209.3|6224.1|6218.1|6227|6221|6211.1|6205.1|61
1690901700000|2023-08-01 14:55:00|6223.7|6217.7|6260.7|6254.7|6269.5|6263.5|6222|6216|163
1690902000000|2023-08-01 15:00:00|6260.8|6254.8|6257|6251|6267|6261|6253.7|6247.7|50
1690902300000|2023-08-01 15:05:00|6256.9|6250.9|6257.5|6251.5|6265.9|6259.9|6256|6250|93
1690902600000|2023-08-01 15:10:00|6257.6|6251.6|6251|6245|6261.7|6255.7|6243|6237|64
1690902900000|2023-08-01 15:15:00|6250.6|6244.6|6242.6|6236.6|6251|6245|6232.6|6226.6|141
1690903200000|2023-08-01 15:20:00|6241.5|6235.5|6253.6|6247.6|6256.1|6250.1|6238.5|6232.5|37
1690903500000|2023-08-01 15:25:00|6253.7|6247.7|6268.1|6262.1|6270.4|6264.4|6251.8|6245.8|138
1690903800000|2023-08-01 15:30:00|6267|6261|6293.5|6287.5|6298.1|6292.1|6267|6261|388
1690904100000|2023-08-01 15:35:00|6293.6|6287.6|6278.4|6272.4|6297.9|6291.9|6275.1|6269.1|137
1690904400000|2023-08-01 15:40:00|6279.4|6273.4|6281.1|6275.1|6282|6276|6273.2|6267.2|121
1690904700000|2023-08-01 15:45:00|6280.7|6274.7|6295|6289|6296|6290|6275.1|6269.1|131
1690905000000|2023-08-01 15:50:00|6294.9|6288.9|6313.9|6307.9|6314|6308|6294.1|6288.1|158
1690905300000|2023-08-01 15:55:00|6313.8|6307.8|6285.2|6279.2|6318|6312|6276.7|6270.7|346
1690905600000|2023-08-01 16:00:00|6285.1|6279.1|6293.5|6287.5|6296.9|6290.9|6285.1|6279.1|88
1690905900000|2023-08-01 16:05:00|6293.4|6287.4|6276.6|6270.6|6296.5|6290.5|6276|6270|103
1690906200000|2023-08-01 16:10:00|6277|6271|6278.7|6272.7|6284.2|6278.2|6270.8|6264.8|61
1690906500000|2023-08-01 16:15:00|6278.3|6272.3|6270.6|6264.6|6278.3|6272.3|6267|6261|332
1690906800000|2023-08-01 16:20:00|6270.2|6264.2|6255|6249|6270.2|6264.2|6254.4|6248.4|111
1690907100000|2023-08-01 16:25:00|6254.5|6248.5|6263.7|6257.7|6263.7|6257.7|6246.4|6240.4|108
1690907400000|2023-08-01 16:30:00|6263.8|6257.8|6277.4|6271.4|6277.8|6271.8|6259.3|6253.3|100
1690907700000|2023-08-01 16:35:00|6277.9|6271.9|6280.6|6274.6|6285|6279|6271.5|6265.5|171
1690908000000|2023-08-01 16:40:00|6279.7|6273.7|6288.5|6282.5|6290.5|6284.5|6279.7|6273.7|74
1690908300000|2023-08-01 16:45:00|6288.9|6282.9|6293.7|6287.7|6298.3|6292.3|6287.4|6281.4|105
1690908600000|2023-08-01 16:50:00|6293.3|6287.3|6296.2|6290.2|6304.2|6298.2|6292.7|6286.7|56
1690908900000|2023-08-01 16:55:00|6296.7|6290.7|6296.4|6290.4|6300.6|6294.6|6294|6288|21
1690909200000|2023-08-01 17:00:00|6296.5|6290.5|6292.4|6286.4|6301.9|6295.9|6292.4|6286.4|15
1690909500000|2023-08-01 17:05:00|6291.9|6285.9|6282.5|6276.5|6292|6286|6280.5|6274.5|71
1690909800000|2023-08-01 17:10:00|6282|6276|6294.4|6288.4|6294.4|6288.4|6281.5|6275.5|110
1690910100000|2023-08-01 17:15:00|6294.9|6288.9|6301.1|6295.1|6301.6|6295.6|6292.1|6286.1|98
1690910400000|2023-08-01 17:20:00|6300.7|6294.7|6309.6|6303.6|6310.5|6304.5|6298.7|6292.7|221
1690910700000|2023-08-01 17:25:00|6310.1|6304.1|6313.6|6307.6|6314.1|6308.1|6303.9|6297.9|43
1690911000000|2023-08-01 17:30:00|6314.1|6308.1|6327.8|6321.8|6333.3|6327.3|6312.4|6306.4|109
1690911300000|2023-08-01 17:35:00|6327.4|6321.4|6330.9|6324.9|6333.8|6327.8|6324.5|6318.5|256
1690911600000|2023-08-01 17:40:00|6330.8|6324.8|6344.6|6338.6|6345.1|6339.1|6330.8|6324.8|428
1690911900000|2023-08-01 17:45:00|6345|6339|6349.2|6343.2|6356.2|6350.2|6341.6|6335.6|339
1690912200000|2023-08-01 17:50:00|6349.1|6343.1|6349.1|6343.1|6363.7|6357.7|6344.1|6338.1|495
1690912500000|2023-08-01 17:55:00|6349.5|6343.5|6364|6358|6366.2|6360.2|6346.1|6340.1|281
1690912800000|2023-08-01 18:00:00|6363.6|6357.6|6369.8|6363.8|6370.1|6364.1|6363.6|6357.6|257
1690913100000|2023-08-01 18:05:00|6369.3|6363.3|6370.8|6364.8|6370.8|6364.8|6360.6|6354.6|363
1690913400000|2023-08-01 18:10:00|6369.9|6363.9|6391.3|6385.3|6394|6388|6369.3|6363.3|1565
1690913700000|2023-08-01 18:15:00|6391.7|6385.7|6401.9|6395.9|6406.3|6400.3|6389|6383|375
1690934400000|2023-08-02 00:00:00|6398.7|6383.7|6403.2|6397.2|6406.4|6400.4|6395.7|6383.7|112
1690934700000|2023-08-02 00:05:00|6402.8|6396.8|6393.6|6387.6|6405.7|6399.7|6386.3|6380|89
1690935000000|2023-08-02 00:10:00|6393.7|6387.7|6392.7|6386.7|6395.6|6389.6|6381.4|6375.4|43
1690935300000|2023-08-02 00:15:00|6393.8|6387.8|6397.8|6391.8|6404|6398|6393.8|6386.3|11
1690935600000|2023-08-02 00:20:00|6398.6|6392.6|6399.6|6393.6|6402.2|6396.2|6392|6386|11
1690935900000|2023-08-02 00:25:00|6399.2|6393.2|6400.2|6394.2|6400.2|6394.2|6393.1|6387.1|4
1690936200000|2023-08-02 00:30:00|6400.3|6394.3|6408.3|6398.3|6414.4|6406|6400.3|6394.3|7
1690936500000|2023-08-02 00:35:00|6408.7|6398.7|6407.3|6397.3|6410.9|6400.8|6404.8|6395.9|0
1690936800000|2023-08-02 00:40:00|6404.9|6398.9|6423.3|6417.3|6425.9|6419.9|6403.8|6397.1|87
1690937100000|2023-08-02 00:45:00|6425.8|6415.8|6424.7|6418.7|6427.2|6421.2|6421.8|6415.8|0
1690937400000|2023-08-02 00:50:00|6424.6|6418.6|6420.6|6414.6|6424.6|6418.6|6418.6|6412.6|1
1690937700000|2023-08-02 00:55:00|6420.2|6414.2|6419.7|6413.7|6423.9|6417.7|6417.8|6411.8|9
1690938000000|2023-08-02 01:00:00|6419.1|6413.1|6418.5|6408.5|6422.4|6415.4|6409.8|6402.8|2
1690938300000|2023-08-02 01:05:00|6417|6411|6397.7|6391.7|6418.4|6411|6396.1|6390.1|3
1690938600000|2023-08-02 01:10:00|6398.2|6392.2|6408.3|6398.3|6411.3|6403.8|6393.2|6387.2|14
1690938900000|2023-08-02 01:15:00|6407.5|6401.5|6409.9|6403.9|6413.3|6405.3|6404.8|6397.2|1
1690939200000|2023-08-02 01:20:00|6409.7|6403.7|6413|6407|6413|6407|6407.4|6401.4|8
1690939500000|2023-08-02 01:25:00|6412.5|6406.5|6413.4|6407.4|6413.5|6407.5|6407.6|6401.6|0
1690939800000|2023-08-02 01:30:00|6413.2|6407.2|6412.8|6406.8|6416.8|6410.8|6410.3|6404.3|1
1690940100000|2023-08-02 01:35:00|6412.9|6406.9|6421.4|6415.4|6421.9|6415.9|6411.4|6405.4|0
1690940400000|2023-08-02 01:40:00|6421.3|6415.3|6419.4|6413.4|6422.8|6416.8|6418.2|6412.2|10
1690940700000|2023-08-02 01:45:00|6419.3|6413.3|6413.4|6407.4|6419.3|6413.3|6412.6|6406.6|11
1690941000000|2023-08-02 01:50:00|6412.8|6406.8|6415.9|6409.9|6417.6|6411.6|6412.2|6406.2|10
1690941300000|2023-08-02 01:55:00|6416|6410|6416.2|6410.2|6417.1|6411.1|6412|6406|4
1690941600000|2023-08-02 02:00:00|6415.8|6409.8|6414.4|6408.4|6416.8|6410.8|6412.4|6406.4|7
1690941900000|2023-08-02 02:05:00|6413.4|6407.4|6413.2|6407.2|6418.9|6412.9|6411.4|6405.4|22
1690942200000|2023-08-02 02:10:00|6413.1|6407.1|6403|6397|6413.1|6407.1|6398.3|6392.3|5
1690942500000|2023-08-02 02:15:00|6402.6|6396.6|6399.4|6393.4|6403.4|6397.4|6393.4|6387.4|1
1690942800000|2023-08-02 02:20:00|6399.5|6393.5|6404.5|6398.5|6405.5|6399.5|6398.5|6392.5|0
1690943100000|2023-08-02 02:25:00|6402.5|6396.5|6402.6|6396.6|6404.9|6397.6|6397.4|6391.4|9
1690943400000|2023-08-02 02:30:00|6402.7|6396.7|6402.5|6396.5|6405.1|6399.1|6401.4|6395.4|4
1690943700000|2023-08-02 02:35:00|6402|6396|6407.6|6401.6|6411.4|6405.4|6401.4|6395.4|4
1690944000000|2023-08-02 02:40:00|6407.5|6401.5|6404.5|6398.5|6408|6402|6403|6396.4|0
1690944300000|2023-08-02 02:45:00|6404.9|6398.9|6420.1|6414.1|6420.1|6414.1|6404.9|6398.9|12
1690944600000|2023-08-02 02:50:00|6419.6|6413.6|6421|6415|6421|6415|6418.6|6412.6|0
1690944900000|2023-08-02 02:55:00|6421.4|6415.4|6423.7|6417.7|6425.2|6419.2|6419.8|6413.8|10
1690945200000|2023-08-02 03:00:00|6423.6|6417.6|6421.5|6415.5|6423.6|6417.6|6419.9|6413.9|9
1690945500000|2023-08-02 03:05:00|6421.4|6415.4|6417.8|6411.8|6421.4|6415.4|6417.8|6411.8|0
1690945800000|2023-08-02 03:10:00|6417.4|6411.4|6414.8|6408.8|6417.4|6411.4|6410.7|6404.7|0
1690946100000|2023-08-02 03:15:00|6414.9|6408.9|6417.2|6411.2|6420.8|6413.8|6414.9|6408.9|0
1690946400000|2023-08-02 03:20:00|6417.3|6411.3|6417.3|6411.3|6417.8|6411.8|6414.7|6408.7|0
1690946700000|2023-08-02 03:25:00|6416.9|6410.9|6416.2|6410.2|6417.5|6411.5|6415.2|6409.2|0
1690947000000|2023-08-02 03:30:00|6416.6|6410.6|6418|6412|6418|6412|6414|6408|11
1690947300000|2023-08-02 03:35:00|6417.5|6411.5|6418.9|6412.9|6419.9|6413.9|6417.5|6411.5|1
1690947600000|2023-08-02 03:40:00|6418|6412|6417.4|6411.4|6419.4|6413.4|6417.3|6411.3|0
1690947900000|2023-08-02 03:45:00|6417.3|6411.3|6417.3|6411.3|6417.9|6411.9|6417.3|6411.3|0
1690948200000|2023-08-02 03:50:00|6417.7|6411.7|6417.2|6411.2|6417.8|6411.8|6417.2|6411.2|0
1690948500000|2023-08-02 03:55:00|6416.7|6410.7|6417.2|6411.2|6419.3|6413.3|6416.7|6410.7|0
1690948800000|2023-08-02 04:00:00|6417.3|6411.3|6416.6|6410.6|6418.3|6412.3|6415.3|6409.3|1
1690949100000|2023-08-02 04:05:00|6417|6411|6420.3|6414.3|6420.3|6414.3|6417|6411|1
1690949400000|2023-08-02 04:10:00|6420.7|6414.7|6423.2|6417.2|6423.8|6417.8|6420.7|6414.7|6
1690949700000|2023-08-02 04:15:00|6423.6|6417.6|6422.2|6416.2|6424.7|6418.7|6422.2|6416.2|2
1690950000000|2023-08-02 04:20:00|6422.6|6416.6|6419.7|6413.7|6422.6|6416.6|6419.7|6413.7|4
1690950300000|2023-08-02 04:25:00|6420.6|6414.6|6416.5|6410.5|6421.1|6415.1|6416.5|6410.5|0
1690950600000|2023-08-02 04:30:00|6417|6411|6414.1|6408.1|6417|6411|6413.5|6407.5|2
1690950900000|2023-08-02 04:35:00|6413.6|6407.6|6414|6408|6414|6408|6410.6|6404.6|2
1690951200000|2023-08-02 04:40:00|6413.2|6407.2|6417.1|6411.1|6420.1|6414.1|6413|6407|1
1690951500000|2023-08-02 04:45:00|6417.2|6411.2|6417.6|6411.6|6418.7|6412.7|6414.6|6408.6|3
1690951800000|2023-08-02 04:50:00|6417.9|6411.9|6418.9|6412.9|6420.3|6414.3|6417.6|6411.6|7
1690952100000|2023-08-02 04:55:00|6418.8|6412.8|6416.4|6410.4|6418.9|6412.9|6413|6407|6
1690952400000|2023-08-02 05:00:00|6416.3|6410.3|6416.8|6410.8|6420.8|6414.8|6416.3|6410.3|1
1690952700000|2023-08-02 05:05:00|6415.8|6409.8|6411.4|6405.4|6417|6411|6409.9|6403.9|1
1690953000000|2023-08-02 05:10:00|6411.9|6405.9|6416.9|6410.9|6417.4|6411.4|6411.9|6405.9|5
1690953300000|2023-08-02 05:15:00|6417|6411|6412.9|6406.9|6419.1|6413.1|6412.5|6406.5|0
1690953600000|2023-08-02 05:20:00|6412.5|6406.5|6411|6405|6412.5|6406.5|6410.3|6404.3|0
1690953900000|2023-08-02 05:25:00|6412|6406|6416.9|6410.9|6420.1|6414.1|6412|6406|0
1690954200000|2023-08-02 05:30:00|6415.9|6409.9|6417.1|6411.1|6419.4|6413.4|6412.9|6406.9|6
1690954500000|2023-08-02 05:35:00|6416.6|6410.6|6420.5|6414.5|6421|6415|6416.6|6410.6|0
1690954800000|2023-08-02 05:40:00|6420.4|6414.4|6415.8|6409.8|6423.5|6417.5|6415.8|6409.8|0
1690955100000|2023-08-02 05:45:00|6416.2|6410.2|6419.3|6413.3|6420.3|6414.3|6415.8|6409.8|5
1690955400000|2023-08-02 05:50:00|6418.8|6412.8|6419.3|6413.3|6423.8|6417.8|6418.8|6412.8|0
1690955700000|2023-08-02 05:55:00|6418.2|6412.2|6416.2|6410.2|6419.7|6413.7|6415.2|6409.2|0
1690956000000|2023-08-02 06:00:00|6415.8|6409.8|6415.7|6409.7|6416.7|6410.7|6412.7|6406.7|0
1690956300000|2023-08-02 06:05:00|6417.2|6411.2|6418.7|6412.7|6418.7|6412.7|6415.2|6409.2|0
1690956600000|2023-08-02 06:10:00|6418.3|6412.3|6419.7|6413.7|6423.6|6417.6|6417.7|6411.7|0
1690956900000|2023-08-02 06:15:00|6420.2|6414.2|6418.9|6412.9|6422.1|6416.1|6418.5|6412.5|3
1690957200000|2023-08-02 06:20:00|6418.4|6412.4|6417.6|6411.6|6418.9|6412.9|6415.1|6409.1|10
1690957500000|2023-08-02 06:25:00|6418.2|6412.2|6415.1|6409.1|6420.2|6414.2|6413.6|6407.6|2
1690957800000|2023-08-02 06:30:00|6415.6|6409.6|6423.3|6417.3|6423.8|6417.8|6415.6|6409.6|71
1690958100000|2023-08-02 06:35:00|6423.2|6417.2|6419|6413|6423.3|6417.3|6418.7|6412.7|9
1690958400000|2023-08-02 06:40:00|6418.6|6412.6|6414.3|6408.3|6419|6413|6409.4|6403.4|1
1690958700000|2023-08-02 06:45:00|6413.7|6407.7|6407.9|6401.9|6414.2|6408.2|6404.3|6398.3|12
1690959000000|2023-08-02 06:50:00|6409|6403|6418.1|6412.1|6418.6|6412.6|6409|6403|39
1690959300000|2023-08-02 06:55:00|6417.8|6411.8|6424.1|6418.1|6424.5|6418.5|6417.1|6411.1|69
1690959600000|2023-08-02 07:00:00|6424|6418|6421.2|6415.2|6424.3|6418.3|6420.2|6414.2|26
1690959900000|2023-08-02 07:05:00|6421.6|6415.6|6413.4|6407.4|6423.2|6417.2|6412.9|6406.9|64
1690960200000|2023-08-02 07:10:00|6413.5|6407.5|6418.6|6412.6|6426.9|6420.9|6413.5|6407.5|99
1690960500000|2023-08-02 07:15:00|6418.2|6412.2|6413.5|6407.5|6421.1|6415.1|6413.1|6407.1|4
1690960800000|2023-08-02 07:20:00|6413.4|6407.4|6406.7|6400.7|6414.1|6408.1|6406|6400|4
1690961100000|2023-08-02 07:25:00|6406.6|6400.6|6393.9|6387.9|6408.9|6402.9|6393.5|6387.5|8
1690961400000|2023-08-02 07:30:00|6393.5|6387.5|6389.9|6383.9|6395.9|6389.9|6389.5|6383.5|1
1690961700000|2023-08-02 07:35:00|6389.5|6383.5|6388.4|6382.4|6390.4|6384.4|6383.3|6377.3|9
1690962000000|2023-08-02 07:40:00|6387.9|6381.9|6391.9|6385.9|6392.4|6386.4|6381.4|6375.4|2
1690962300000|2023-08-02 07:45:00|6392.4|6386.4|6382.3|6376.3|6394.4|6388.4|6382.3|6376.3|8
1690962600000|2023-08-02 07:50:00|6382.4|6376.4|6358.7|6352.7|6385.8|6379.8|6357.2|6351.2|49
1690962900000|2023-08-02 07:55:00|6359.1|6353.1|6350.7|6344.7|6363.1|6357.1|6348.2|6342.2|13
1690963200000|2023-08-02 08:00:00|6352.2|6346.2|6366.2|6360.2|6373.2|6367.2|6347.7|6341.7|16
1690963500000|2023-08-02 08:05:00|6366.6|6360.6|6360.7|6354.7|6367.2|6361.2|6356.5|6350.5|6
1690963800000|2023-08-02 08:10:00|6360.2|6354.2|6359.4|6353.4|6363.6|6357.6|6356.6|6350.6|0
1690964100000|2023-08-02 08:15:00|6359.9|6353.9|6357.6|6351.6|6366.5|6360.5|6357.6|6351.6|5
1690964400000|2023-08-02 08:20:00|6358|6352|6385.2|6379.2|6386.1|6380.1|6358|6352|12
1690964700000|2023-08-02 08:25:00|6385.7|6379.7|6390.6|6384.6|6392.3|6386.3|6382.7|6376.2|3
1690965000000|2023-08-02 08:30:00|6390.7|6384.7|6385.6|6379.6|6390.7|6384.7|6383.7|6376.2|0
1690965300000|2023-08-02 08:35:00|6386.6|6380.6|6390.6|6384.6|6395.1|6389.1|6386.6|6379.1|2
1690965600000|2023-08-02 08:40:00|6391|6385|6397.6|6391.6|6399.2|6393.1|6383.1|6376.1|2
1690965900000|2023-08-02 08:45:00|6395.6|6389.6|6397.4|6391.4|6399.6|6393.6|6393.1|6386.7|1
1690966200000|2023-08-02 08:50:00|6398|6392|6384.5|6378.5|6400.3|6394.3|6381.5|6373.9|5
1690966500000|2023-08-02 08:55:00|6385.5|6379.5|6396.4|6390.4|6399|6391.5|6385.5|6379.5|0
1690966800000|2023-08-02 09:00:00|6397.4|6391.4|6392.4|6386.4|6400|6392.4|6391.9|6384.9|0
1690967100000|2023-08-02 09:05:00|6392.9|6386.9|6392.9|6386.9|6394.9|6388.9|6386.4|6380.4|2
1690967400000|2023-08-02 09:10:00|6392.4|6386.4|6390.7|6384.7|6395.4|6389.4|6388.3|6382.3|0
1690967700000|2023-08-02 09:15:00|6390.8|6384.8|6379.3|6373.3|6390.8|6384.8|6375.5|6369.5|0
1690968000000|2023-08-02 09:20:00|6381.3|6375.3|6384.6|6374.6|6384.9|6377.3|6379.3|6371.8|0
1690968300000|2023-08-02 09:25:00|6384.7|6374.7|6381.7|6375.7|6386.8|6379.2|6379.2|6371.7|2
1690968600000|2023-08-02 09:30:00|6381.3|6375.3|6372.7|6366.7|6382|6376|6372.7|6366.7|3
1690968900000|2023-08-02 09:35:00|6375.6|6365.6|6372.7|6366.7|6375.6|6368.5|6370.1|6364.1|2
1690969200000|2023-08-02 09:40:00|6373.5|6367.5|6373.1|6367.1|6375.7|6368.8|6365.7|6359.7|0
1690969500000|2023-08-02 09:45:00|6373.2|6367.2|6380|6374|6381.6|6374|6372.5|6365.5|0
1690969800000|2023-08-02 09:50:00|6379.6|6373.6|6376.2|6370.2|6379.6|6373.6|6374.6|6368.5|0
1690970100000|2023-08-02 09:55:00|6375.6|6369.6|6370.1|6364.1|6375.6|6369.6|6364.6|6358.6|0
1690970400000|2023-08-02 10:00:00|6369.9|6363.9|6373.9|6367.9|6376.1|6370.1|6369|6362.4|0
1690970700000|2023-08-02 10:05:00|6373.5|6367.5|6380.5|6374.5|6381|6375|6371.5|6365.3|1
1690971000000|2023-08-02 10:10:00|6380.6|6374.6|6375.4|6369.4|6380.6|6374.6|6373|6367|1
1690971300000|2023-08-02 10:15:00|6375.9|6369.9|6374.8|6368.8|6377.8|6371.8|6373.8|6367.8|0
1690971600000|2023-08-02 10:20:00|6373.8|6367.8|6369.4|6363.4|6375.3|6367.8|6363.6|6357.6|30
1690971900000|2023-08-02 10:25:00|6369.6|6363.6|6380.1|6374.1|6380.9|6374.9|6369.6|6363.6|1
1690972200000|2023-08-02 10:30:00|6380.2|6374.2|6379.1|6373.1|6383.3|6377.3|6376.7|6370.7|1
1690972500000|2023-08-02 10:35:00|6379.2|6373.2|6379.1|6373.1|6380.7|6374.7|6372.1|6366.1|18
1690972800000|2023-08-02 10:40:00|6378.7|6372.7|6378.5|6372.5|6382.7|6376.7|6367.8|6361.8|22
1690973100000|2023-08-02 10:45:00|6378.4|6372.4|6379.7|6373.7|6382|6376|6367.4|6361.4|8
1690973400000|2023-08-02 10:50:00|6379.3|6373.3|6375.3|6369.3|6380.5|6374.5|6372.2|6366.2|9
1690973700000|2023-08-02 10:55:00|6375.8|6369.8|6377.3|6371.3|6378.4|6372.4|6374.4|6368.4|0
1690974000000|2023-08-02 11:00:00|6376.9|6370.9|6375.5|6369.5|6390.2|6384.2|6374.8|6368.8|23
1690974300000|2023-08-02 11:05:00|6376|6370|6369.6|6363.6|6376|6370|6366.3|6360.3|0
1690974600000|2023-08-02 11:10:00|6370.1|6364.1|6368.5|6362.5|6376.6|6370.6|6367|6361|1
1690974900000|2023-08-02 11:15:00|6368.4|6362.4|6366.6|6360.6|6369.6|6363.6|6366.6|6360.6|0
1690975200000|2023-08-02 11:20:00|6366.1|6360.1|6364.5|6358.5|6366.6|6360.6|6361.9|6355.9|11
1690975500000|2023-08-02 11:25:00|6364.9|6358.9|6361.8|6355.8|6367.4|6361.4|6361.5|6355.5|4
1690975800000|2023-08-02 11:30:00|6361.7|6355.7|6353|6347|6361.7|6355.7|6352.2|6346.2|14
1690976100000|2023-08-02 11:35:00|6354|6348|6360.6|6354.6|6366.3|6360.3|6353.5|6347.5|9
1690976400000|2023-08-02 11:40:00|6360.5|6354.5|6361.6|6355.6|6365|6359|6357.7|6351.7|84
1690976700000|2023-08-02 11:45:00|6361.7|6355.7|6354.1|6348.1|6367.1|6361.1|6351.5|6345.5|12
1690977000000|2023-08-02 11:50:00|6354.5|6348.5|6350.3|6344.3|6355.3|6349.3|6349.8|6343.8|10
1690977300000|2023-08-02 11:55:00|6350.2|6344.2|6345.8|6339.8|6350.2|6344.2|6340.7|6334.7|24
1690977600000|2023-08-02 12:00:00|6345.9|6339.9|6346.1|6340.1|6354.6|6348.6|6344.8|6338.8|10
1690977900000|2023-08-02 12:05:00|6346.5|6340.5|6363.9|6357.9|6369.6|6363.6|6340|6334|5
1690978200000|2023-08-02 12:10:00|6366.4|6356.4|6358.3|6348.3|6366.4|6358.8|6343|6335.4|22
1690978500000|2023-08-02 12:15:00|6356.8|6350.8|6344.8|6338.8|6359.9|6350.8|6344.4|6338.4|0
1690978800000|2023-08-02 12:20:00|6344.4|6338.4|6362.3|6356.3|6362.3|6356.3|6343.4|6337.4|39
1690979100000|2023-08-02 12:25:00|6362.4|6356.4|6368.4|6362.4|6370.3|6364.3|6361.9|6355.9|12
1690979400000|2023-08-02 12:30:00|6368.8|6362.8|6360.5|6354.5|6374.6|6368.6|6353.7|6347.7|26
1690979700000|2023-08-02 12:35:00|6360.6|6354.6|6369.3|6363.3|6370.6|6364.6|6360.6|6354.6|0
1690980000000|2023-08-02 12:40:00|6367.2|6361.2|6368.1|6362.1|6370.8|6364.8|6363.6|6357.6|1
1690983000000|2023-08-02 13:30:00|6342.6|6336.6|6346.9|6340.9|6360.6|6354.6|6331.5|6325.5|395
1690983300000|2023-08-02 13:35:00|6347|6341|6337.2|6331.2|6350.4|6344.4|6320.7|6314.7|387
1690983600000|2023-08-02 13:40:00|6335.1|6329.1|6336.8|6330.8|6346|6340|6334.1|6328.1|452
1690983900000|2023-08-02 13:45:00|6337.2|6331.2|6352.6|6346.6|6363.8|6357.8|6327|6321|158
1690984200000|2023-08-02 13:50:00|6352.7|6346.7|6358.6|6352.6|6379.4|6373.4|6346.1|6340.1|279
1690984500000|2023-08-02 13:55:00|6359.2|6353.2|6369.4|6363.4|6396|6390|6359|6353|218
1690984800000|2023-08-02 14:00:00|6369.9|6363.9|6369.1|6363.1|6377.4|6371.4|6357|6351|181
1690985100000|2023-08-02 14:05:00|6369.6|6363.6|6378.3|6372.3|6401|6395|6369.1|6363.1|311
1690985400000|2023-08-02 14:10:00|6378.8|6372.8|6380.7|6374.7|6389.9|6383.9|6372.5|6366.5|44
1690985700000|2023-08-02 14:15:00|6381.2|6375.2|6398.8|6392.8|6400.3|6394.3|6372|6366|167
1690986000000|2023-08-02 14:20:00|6399.3|6393.3|6410.8|6404.8|6419.3|6413.3|6396.8|6390.8|436
1690986300000|2023-08-02 14:25:00|6410.7|6404.7|6426.6|6420.6|6428.9|6422.9|6409.8|6403.8|136
1690986600000|2023-08-02 14:30:00|6427.8|6421.8|6438|6432|6444.1|6438.1|6424.5|6418.5|261
1690986900000|2023-08-02 14:35:00|6438.1|6432.1|6402.7|6396.7|6438.1|6432.1|6389.2|6383.2|460
1690987200000|2023-08-02 14:40:00|6402.1|6396.1|6386|6380|6403.2|6397.2|6368.6|6362.6|162
1690987500000|2023-08-02 14:45:00|6385.6|6379.6|6367.1|6361.1|6393.1|6387.1|6366.1|6360.1|78
1690987800000|2023-08-02 14:50:00|6366.7|6360.7|6356.6|6350.6|6366.9|6360.9|6343.7|6337.7|316
1690988100000|2023-08-02 14:55:00|6356.4|6350.4|6359.2|6353.2|6361.7|6355.7|6352.6|6346.6|50
1690988400000|2023-08-02 15:00:00|6358.3|6352.3|6359.1|6353.1|6363.7|6357.7|6352.1|6346.1|43
1690988700000|2023-08-02 15:05:00|6359.5|6353.5|6394.2|6388.2|6394.2|6388.2|6359.5|6353.5|112
1690989000000|2023-08-02 15:10:00|6394.6|6388.6|6405.5|6399.5|6405.9|6399.9|6374.3|6368.3|143
1690989300000|2023-08-02 15:15:00|6405.4|6399.4|6414.9|6408.9|6417.2|6411.2|6386.6|6380.6|113
1690989600000|2023-08-02 15:20:00|6414.5|6408.5|6416.7|6410.7|6426.4|6420.4|6406.6|6400.6|170
1690989900000|2023-08-02 15:25:00|6416.3|6410.3|6398.3|6392.3|6419.4|6413.4|6396.8|6390.8|19
1690990200000|2023-08-02 15:30:00|6398.2|6392.2|6403.3|6397.3|6407.9|6401.9|6395.8|6389.8|129
1690990500000|2023-08-02 15:35:00|6402.9|6396.9|6385.9|6379.9|6402.9|6396.9|6370.5|6364.5|62
1690990800000|2023-08-02 15:40:00|6385.8|6379.8|6396.1|6390.1|6398.5|6392.5|6381.7|6375.7|80
1690991100000|2023-08-02 15:45:00|6396.9|6390.9|6395|6389|6402.9|6396.9|6392.8|6386.8|75
1690991400000|2023-08-02 15:50:00|6395.5|6389.5|6395.6|6389.6|6399.5|6393.5|6386.7|6380.7|65
1690991700000|2023-08-02 15:55:00|6395.8|6389.8|6389.5|6383.5|6398.6|6392.6|6388|6382|77
1690992000000|2023-08-02 16:00:00|6390.1|6384.1|6410.2|6404.2|6410.7|6404.7|6389.1|6383.1|78
1690992300000|2023-08-02 16:05:00|6409.8|6403.8|6414.4|6408.4|6418.1|6412.1|6406.6|6400.6|94
1690992600000|2023-08-02 16:10:00|6411.4|6405.4|6404.5|6398.5|6411.5|6405.5|6391.1|6385.1|99
1690992900000|2023-08-02 16:15:00|6405.1|6399.1|6408.1|6402.1|6418.9|6412.9|6403.9|6397.9|135
1690993200000|2023-08-02 16:20:00|6408|6402|6420.4|6414.4|6424.2|6418.2|6408|6402|85
1690993500000|2023-08-02 16:25:00|6420.9|6414.9|6404.2|6398.2|6423.6|6417.6|6394.4|6388.4|41
1690993800000|2023-08-02 16:30:00|6405.2|6399.2|6410.3|6404.3|6413.8|6407.8|6395.8|6389.8|63
1690994100000|2023-08-02 16:35:00|6411.3|6405.3|6408.6|6402.6|6413.3|6407.3|6405.9|6399.9|59
1690994400000|2023-08-02 16:40:00|6408.7|6402.7|6420.2|6414.2|6421.8|6415.8|6408.7|6402.7|55
1690994700000|2023-08-02 16:45:00|6420.7|6414.7|6416.9|6410.9|6422.7|6416.7|6416.8|6410.8|39
1690995000000|2023-08-02 16:50:00|6417|6411|6410.5|6404.5|6418|6412|6399.2|6393.2|51
1690995300000|2023-08-02 16:55:00|6410.3|6404.3|6416|6410|6416.4|6410.4|6399.5|6393.5|62
1690995600000|2023-08-02 17:00:00|6416.4|6410.4|6416.8|6410.8|6421.2|6415.2|6411.2|6405.2|38
1690995900000|2023-08-02 17:05:00|6416.4|6410.4|6405.8|6399.8|6416.8|6410.8|6404.2|6398.2|88
1690996200000|2023-08-02 17:10:00|6405.2|6399.2|6397.5|6391.5|6411.8|6405.8|6396.5|6390.5|57
1690996500000|2023-08-02 17:15:00|6397.9|6391.9|6382.6|6376.6|6399.8|6393.8|6371.6|6365.6|77
1690996800000|2023-08-02 17:20:00|6382.7|6376.7|6377.6|6371.6|6391.9|6385.9|6375.2|6369.2|49
1690997100000|2023-08-02 17:25:00|6377.2|6371.2|6371.2|6365.2|6381.6|6375.6|6364.6|6358.6|96
1690997400000|2023-08-02 17:30:00|6371.3|6365.3|6370.4|6364.4|6377.3|6371.3|6366.1|6360.1|77
1690997700000|2023-08-02 17:35:00|6370|6364|6385.6|6379.6|6389|6383|6366.9|6360.9|195
1690998000000|2023-08-02 17:40:00|6387.7|6381.7|6384.9|6378.9|6390.1|6384.1|6377.9|6371.9|90
1690998300000|2023-08-02 17:45:00|6384.5|6378.5|6391.2|6385.2|6393.3|6387.3|6380.9|6374.9|188
1690998600000|2023-08-02 17:50:00|6391.5|6385.5|6392.6|6386.6|6395.6|6389.6|6388.3|6382.3|208
1690998900000|2023-08-02 17:55:00|6392.2|6386.2|6382.3|6376.3|6393.6|6387.6|6380.8|6374.8|248
1690999200000|2023-08-02 18:00:00|6382.4|6376.4|6388.8|6382.8|6389.3|6383.3|6374.7|6368.7|308
1690999500000|2023-08-02 18:05:00|6388.4|6382.4|6394|6388|6397.9|6391.9|6388.3|6382.3|241
1690999800000|2023-08-02 18:10:00|6393.2|6387.2|6392.9|6386.9|6400.5|6394.5|6390.8|6384.8|537
1691000100000|2023-08-02 18:15:00|6393.9|6387.9|6387.6|6381.6|6395.1|6389.1|6384.9|6378.9|344
1691020800000|2023-08-03 00:00:00|6391.5|6385.5|6384|6378|6392|6386|6374.4|6368.4|118
1691021100000|2023-08-03 00:05:00|6383.5|6377.5|6381.4|6375.4|6387.7|6381.7|6381.4|6375.4|5
1691021400000|2023-08-03 00:10:00|6381.8|6375.8|6382.4|6376.4|6383.8|6377.8|6379.3|6373.3|3
1691021700000|2023-08-03 00:15:00|6382.9|6376.9|6374.2|6368.2|6382.9|6376.9|6374.2|6368.2|1
1691022000000|2023-08-03 00:20:00|6374.6|6368.6|6373.5|6367.5|6378.1|6372.1|6368.8|6362.8|10
1691022300000|2023-08-03 00:25:00|6373.1|6367.1|6370.5|6364.5|6374.1|6367.1|6369.5|6362|0
1691022600000|2023-08-03 00:30:00|6372.1|6362.1|6369.5|6363.5|6372.1|6365.9|6364.5|6358.5|3
1691022900000|2023-08-03 00:35:00|6369|6363|6371.4|6365.4|6372|6366|6367.6|6361.6|7
1691023200000|2023-08-03 00:40:00|6371.3|6365.3|6371.9|6365.9|6373.3|6367.3|6363.3|6357.3|0
1691023500000|2023-08-03 00:45:00|6371.4|6365.4|6375.2|6369.2|6376|6370|6371.4|6365.4|10
1691023800000|2023-08-03 00:50:00|6374.8|6368.8|6377.6|6371.6|6381|6375|6374|6368|2
1691024100000|2023-08-03 00:55:00|6377.1|6371.1|6374.6|6368.6|6377.8|6371.8|6374.6|6367.3|21
1691024400000|2023-08-03 01:00:00|6373.7|6367.7|6369.5|6363.5|6374.1|6368.1|6366|6360|0
1691024700000|2023-08-03 01:05:00|6369.9|6363.9|6369.5|6363.5|6373|6365.5|6367.5|6360.9|0
1691025000000|2023-08-03 01:10:00|6369.9|6363.9|6374.4|6368.4|6376|6368.4|6368.5|6360.9|0
1691025300000|2023-08-03 01:15:00|6373.4|6367.4|6383.5|6377.5|6383.5|6377.5|6372.3|6363.9|0
1691025600000|2023-08-03 01:20:00|6382.9|6376.9|6383.5|6377.5|6383.5|6377.5|6381.4|6375.4|0
1691025900000|2023-08-03 01:25:00|6383.4|6377.4|6379.8|6373.8|6384.6|6378.6|6378.3|6372.3|47
1691026200000|2023-08-03 01:30:00|6380|6374|6380.3|6374.3|6381.6|6375.6|6378.7|6372.7|2
1691026500000|2023-08-03 01:35:00|6379.9|6373.9|6373.5|6367.5|6380.4|6374.4|6373.1|6367.1|8
1691026800000|2023-08-03 01:40:00|6373.9|6367.9|6382.5|6376.5|6382.5|6376.5|6373.5|6367.5|0
1691027100000|2023-08-03 01:45:00|6382.4|6376.4|6384.2|6378.2|6385.1|6379.1|6382.4|6376.4|42
1691027400000|2023-08-03 01:50:00|6384.1|6378.1|6383.6|6377.6|6385.7|6379.7|6383.6|6377.6|28
1691027700000|2023-08-03 01:55:00|6383.4|6377.4|6381|6375|6383.4|6377.4|6379.6|6373.6|3
1691028000000|2023-08-03 02:00:00|6381.1|6375.1|6383.1|6377.1|6384.2|6378.2|6380.6|6374.6|0
1691028300000|2023-08-03 02:05:00|6383|6377|6373.5|6367.5|6383|6377|6371.5|6365.5|12
1691028600000|2023-08-03 02:10:00|6373.6|6367.6|6377.2|6371.2|6377.6|6371.6|6371.4|6365.4|11
1691028900000|2023-08-03 02:15:00|6377.6|6371.6|6374.5|6368.5|6377.6|6371.6|6372.1|6366.1|2
1691029200000|2023-08-03 02:20:00|6374.4|6368.4|6377.2|6371.2|6377.8|6371.8|6373.3|6367.3|2
1691029500000|2023-08-03 02:25:00|6376.8|6370.8|6376.1|6370.1|6376.8|6370.8|6376.1|6370.1|0
1691029800000|2023-08-03 02:30:00|6376.2|6370.2|6378.7|6372.7|6380.2|6374.2|6371.8|6365.8|4
1691030100000|2023-08-03 02:35:00|6378.2|6372.2|6378.3|6372.3|6381.1|6375.1|6375.1|6369.1|5
1691030400000|2023-08-03 02:40:00|6378.5|6372.5|6375.3|6369.3|6378.8|6372.8|6372.6|6366.6|1
1691030700000|2023-08-03 02:45:00|6375.7|6369.7|6377.6|6371.6|6381.3|6375.3|6375.7|6369.7|23
1691031000000|2023-08-03 02:50:00|6377.2|6371.2|6378|6372|6378.4|6372.4|6375.9|6369.9|0
1691031300000|2023-08-03 02:55:00|6377.5|6371.5|6372.7|6366.7|6378|6372|6371.6|6365.6|5
1691031600000|2023-08-03 03:00:00|6372.1|6366.1|6365.5|6359.5|6373.3|6367.3|6360.3|6354.3|17
1691031900000|2023-08-03 03:05:00|6366.3|6360.3|6364.4|6358.4|6366.5|6360.5|6357.5|6351.5|1
1691032200000|2023-08-03 03:10:00|6364.3|6358.3|6365.9|6359.9|6369.4|6363.4|6362.6|6356.6|0
1691032500000|2023-08-03 03:15:00|6365.5|6359.5|6367.4|6361.4|6368.4|6362.4|6363.4|6357.4|0
1691032800000|2023-08-03 03:20:00|6367|6361|6366.8|6360.8|6367|6361|6363.6|6357.6|0
1691033100000|2023-08-03 03:25:00|6366.4|6360.4|6359.3|6353.3|6366.4|6360.4|6357.3|6351.3|2
1691033400000|2023-08-03 03:30:00|6359.7|6353.7|6358.5|6352.5|6361.2|6355.2|6357.2|6351.2|8
1691033700000|2023-08-03 03:35:00|6359|6353|6354|6348|6359|6353|6353|6347|2
1691034000000|2023-08-03 03:40:00|6354.6|6348.6|6353.9|6347.9|6355|6349|6352.4|6346.4|0
1691034300000|2023-08-03 03:45:00|6353.8|6347.8|6359.5|6353.5|6359.5|6353.5|6352.6|6346.6|0
1691034600000|2023-08-03 03:50:00|6359.1|6353.1|6359|6353|6361.5|6355.5|6359|6353|0
1691034900000|2023-08-03 03:55:00|6359.4|6353.4|6361.6|6355.6|6363.6|6357.6|6358.5|6352.5|2
1691035200000|2023-08-03 04:00:00|6361.2|6355.2|6357.7|6351.7|6361.2|6355.2|6355.6|6349.6|0
1691035500000|2023-08-03 04:05:00|6357.6|6351.6|6359.3|6353.3|6359.3|6353.3|6356.8|6350.8|1
1691035800000|2023-08-03 04:10:00|6358.4|6352.4|6358.9|6352.9|6360.3|6354.3|6357.9|6351.9|0
1691036100000|2023-08-03 04:15:00|6359.3|6353.3|6359.8|6353.8|6361.4|6355.4|6358.6|6352.6|0
1691036400000|2023-08-03 04:20:00|6360.2|6354.2|6358.2|6352.2|6360.2|6354.2|6358.2|6352.2|1
1691036700000|2023-08-03 04:25:00|6357.8|6351.8|6356.1|6350.1|6358.2|6352.2|6356.1|6350.1|0
1691037000000|2023-08-03 04:30:00|6355.6|6349.6|6352.3|6346.3|6355.7|6349.7|6351.1|6345.1|2
1691037300000|2023-08-03 04:35:00|6352.2|6346.2|6353.7|6347.7|6354.2|6348.2|6349.8|6343.8|8
1691037600000|2023-08-03 04:40:00|6353.3|6347.3|6348.8|6342.8|6356.2|6350.2|6347.6|6341.3|0
1691037900000|2023-08-03 04:45:00|6348.3|6342.3|6348.2|6342.2|6349.8|6343.8|6347.6|6341.6|0
1691038200000|2023-08-03 04:50:00|6348.1|6342.1|6349.1|6343.1|6350.2|6344.2|6347.6|6341.6|0
1691038500000|2023-08-03 04:55:00|6348.7|6342.7|6347.1|6341.1|6348.7|6342.7|6347|6341|0
1691038800000|2023-08-03 05:00:00|6347|6341|6345.1|6339.1|6347.6|6341.6|6342.6|6336.6|2
1691039100000|2023-08-03 05:05:00|6345.5|6339.5|6348|6342|6348.1|6342.1|6345.1|6339.1|0
1691039400000|2023-08-03 05:10:00|6348.1|6342.1|6350|6344|6350|6344|6347.6|6341.6|0
1691039700000|2023-08-03 05:15:00|6349.9|6343.9|6348|6342|6350|6344|6347.5|6341.5|0
1691040000000|2023-08-03 05:20:00|6346.9|6340.9|6347.3|6341.3|6349|6343|6345.9|6339.9|0
1691040300000|2023-08-03 05:25:00|6346.9|6340.9|6339.7|6333.7|6347.3|6341.3|6339.2|6333.2|10
1691040600000|2023-08-03 05:30:00|6339.6|6333.6|6347.2|6341.2|6347.7|6341.7|6339.6|6333.6|7
1691040900000|2023-08-03 05:35:00|6346.7|6340.7|6346.6|6340.6|6351.1|6345.1|6346.6|6340.6|0
1691041200000|2023-08-03 05:40:00|6347.1|6341.1|6341.1|6335.1|6347.1|6341.1|6340.1|6334.1|0
1691041500000|2023-08-03 05:45:00|6341.9|6335.9|6340|6334|6344.6|6338.6|6338|6332|0
1691041800000|2023-08-03 05:50:00|6341|6335|6341.9|6335.9|6345|6339|6340|6334|0
1691042100000|2023-08-03 05:55:00|6342|6336|6348.9|6342.9|6348.9|6342.9|6341|6335|0
1691042400000|2023-08-03 06:00:00|6348.5|6342.5|6355.6|6349.6|6359.8|6353.8|6347.9|6341.9|10
1691042700000|2023-08-03 06:05:00|6354.7|6348.7|6352.5|6346.5|6356.2|6350.2|6352|6346|33
1691043000000|2023-08-03 06:10:00|6353|6347|6348.6|6342.6|6353|6347|6344.7|6338.7|40
1691043300000|2023-08-03 06:15:00|6348.2|6342.2|6355.1|6349.1|6361.1|6355.1|6347.1|6341.1|50
1691043600000|2023-08-03 06:20:00|6355.6|6349.6|6354.3|6348.3|6355.6|6349.6|6349.3|6343.3|20
1691043900000|2023-08-03 06:25:00|6354.7|6348.7|6351.6|6345.6|6354.8|6348.8|6351.6|6345.6|4
1691044200000|2023-08-03 06:30:00|6351.4|6345.4|6338.4|6332.4|6351.8|6345.8|6336.1|6330.1|18
1691044500000|2023-08-03 06:35:00|6339|6333|6346.8|6340.8|6354|6348|6339|6333|15
1691044800000|2023-08-03 06:40:00|6346.3|6340.3|6336.7|6330.7|6349|6343|6332.1|6326.1|61
1691045100000|2023-08-03 06:45:00|6336.6|6330.6|6318.8|6312.8|6336.7|6330.7|6314.3|6308.3|23
1691045400000|2023-08-03 06:50:00|6318.7|6312.7|6321.6|6315.6|6324.6|6318.6|6318.4|6312.4|69
1691045700000|2023-08-03 06:55:00|6321.7|6315.7|6330|6324|6330.9|6324.9|6321.7|6315.7|26
1691046000000|2023-08-03 07:00:00|6330.1|6324.1|6330.9|6324.9|6332.1|6326.1|6323.9|6317.9|60
1691046300000|2023-08-03 07:05:00|6331.3|6325.3|6337.7|6331.7|6338.4|6332.4|6331.3|6325.3|10
1691046600000|2023-08-03 07:10:00|6337.2|6331.2|6339.1|6333.1|6340.1|6334.1|6336.4|6330.4|91
1691046900000|2023-08-03 07:15:00|6338.4|6332.4|6339.3|6333.3|6341.8|6335.8|6338.3|6332.3|66
1691047200000|2023-08-03 07:20:00|6339.2|6333.2|6336.1|6330.1|6340.7|6334.7|6335.1|6329.1|73
1691047500000|2023-08-03 07:25:00|6336.2|6330.2|6339.2|6333.2|6341.1|6335.1|6335.2|6329.2|14
1691047800000|2023-08-03 07:30:00|6339.3|6333.3|6346.2|6340.2|6348.1|6342.1|6335.1|6329.1|16
1691048100000|2023-08-03 07:35:00|6346.7|6340.7|6344.2|6338.2|6348.1|6342.1|6342.3|6336.3|0
1691048400000|2023-08-03 07:40:00|6343.6|6337.6|6344.5|6338.5|6347.6|6341.6|6339.1|6333.1|0
1691048700000|2023-08-03 07:45:00|6344.1|6338.1|6331|6325|6345.6|6339.6|6331|6325|25
1691049000000|2023-08-03 07:50:00|6333.1|6327.1|6326.3|6320.3|6333.1|6327.1|6321.9|6315.9|19
1691049300000|2023-08-03 07:55:00|6326.2|6320.2|6326.1|6320.1|6329.2|6323.2|6325.2|6319.2|8
1691049600000|2023-08-03 08:00:00|6325.7|6319.7|6332.3|6326.3|6332.8|6326.8|6323.5|6317.5|13
1691049900000|2023-08-03 08:05:00|6330.8|6324.8|6346.1|6340.1|6348.2|6342.2|6330.8|6324.8|19
1691050200000|2023-08-03 08:10:00|6346|6340|6344.4|6338.4|6346.5|6340.5|6338.2|6332.2|3
1691050500000|2023-08-03 08:15:00|6344.6|6338.6|6347.6|6341.6|6349.3|6343.3|6341.7|6335.7|30
1691050800000|2023-08-03 08:20:00|6347.7|6341.7|6348|6342|6349.4|6343.4|6343.5|6337.5|60
1691051100000|2023-08-03 08:25:00|6347.5|6341.5|6347.8|6341.8|6348.5|6342.5|6344.4|6338.4|1
1691051400000|2023-08-03 08:30:00|6347.9|6341.9|6351.4|6345.4|6356|6350|6346.2|6340.2|21
1691051700000|2023-08-03 08:35:00|6351|6345|6344.5|6338.5|6351.4|6345.4|6343.6|6337.6|8
1691052000000|2023-08-03 08:40:00|6344.8|6338.8|6347|6341|6347.9|6341.9|6342.1|6336.1|10
1691052300000|2023-08-03 08:45:00|6346.6|6340.6|6345.6|6339.6|6349|6343|6342.3|6336.3|25
1691052600000|2023-08-03 08:50:00|6345.2|6339.2|6354.7|6348.7|6355.2|6349.2|6343.7|6337.7|5
1691052900000|2023-08-03 08:55:00|6354.3|6348.3|6354|6348|6356.4|6350.4|6352|6346|8
1691053200000|2023-08-03 09:00:00|6355|6349|6364.8|6358.8|6368.3|6362.3|6355|6349|57
1691053500000|2023-08-03 09:05:00|6365.2|6359.2|6354|6348|6365.2|6359.2|6353.2|6347.2|43
1691053800000|2023-08-03 09:10:00|6353.6|6347.6|6354.4|6348.4|6359.5|6353.5|6352.7|6346.7|16
1691054100000|2023-08-03 09:15:00|6353.6|6347.6|6354.9|6348.9|6356.8|6350.8|6352.9|6346.9|0
1691054400000|2023-08-03 09:20:00|6354.8|6348.8|6347.1|6341.1|6354.8|6348.8|6344.2|6338.2|13
1691054700000|2023-08-03 09:25:00|6347.6|6341.6|6336.6|6330.6|6347.6|6341.6|6335.8|6329.8|11
1691055000000|2023-08-03 09:30:00|6336.5|6330.5|6333.6|6327.6|6341|6335|6331.7|6325.7|3
1691055300000|2023-08-03 09:35:00|6333.8|6327.8|6339.9|6333.9|6339.9|6333.9|6333.8|6327.8|1
1691055600000|2023-08-03 09:40:00|6339.5|6333.5|6340.5|6334.5|6341.6|6335.6|6338.9|6332.9|0
1691055900000|2023-08-03 09:45:00|6340|6334|6337.6|6331.6|6340.5|6334.5|6336.6|6330.6|0
1691056200000|2023-08-03 09:50:00|6337|6331|6340.2|6334.2|6340.7|6334.7|6335.6|6329.6|1
1691056500000|2023-08-03 09:55:00|6340.8|6334.8|6348.5|6342.5|6351|6345|6340.2|6334.2|16
1691056800000|2023-08-03 10:00:00|6346.4|6340.4|6351.3|6345.3|6352.3|6346.3|6343.5|6337.5|2
1691057100000|2023-08-03 10:05:00|6351.4|6345.4|6355.6|6349.6|6355.6|6349.6|6351.4|6345.4|0
1691057400000|2023-08-03 10:10:00|6353.8|6347.8|6348.8|6342.8|6353.8|6347.8|6346|6340|0
1691057700000|2023-08-03 10:15:00|6349.2|6343.2|6351.1|6345.1|6352.5|6346.5|6348.8|6342.8|2
1691058000000|2023-08-03 10:20:00|6351.7|6345.7|6343.5|6337.5|6351.7|6345.7|6343.5|6337.5|0
1691058300000|2023-08-03 10:25:00|6344.1|6338.1|6339.5|6333.5|6344.5|6338.5|6339|6333|3
1691058600000|2023-08-03 10:30:00|6340|6334|6342|6336|6343.6|6337.6|6338|6332|4
1691058900000|2023-08-03 10:35:00|6342.7|6336.7|6344.1|6338.1|6345.2|6339.2|6341.2|6335.2|10
1691059200000|2023-08-03 10:40:00|6344.7|6338.7|6353.3|6347.3|6353.3|6347.3|6344.1|6338.1|23
1691059500000|2023-08-03 10:45:00|6353.2|6347.2|6354.7|6348.7|6355.1|6349.1|6347.9|6341.9|6
1691059800000|2023-08-03 10:50:00|6355|6349|6357|6351|6357|6351|6354|6348|1
1691060100000|2023-08-03 10:55:00|6358|6352|6355|6349|6358|6352|6354.4|6348.4|0
1691060400000|2023-08-03 11:00:00|6354.5|6348.5|6362.5|6356.5|6363.3|6357.3|6354.4|6348.4|0
1691060700000|2023-08-03 11:05:00|6364.9|6354.9|6366.2|6360.2|6367.2|6361.2|6359.3|6353.3|12
1691061000000|2023-08-03 11:10:00|6367.2|6361.2|6369.7|6363.7|6369.7|6363.7|6365.8|6359.8|6
1691061300000|2023-08-03 11:15:00|6370.1|6364.1|6364.5|6358.5|6370.1|6364.1|6361.7|6355.7|1
1691061600000|2023-08-03 11:20:00|6364.6|6358.6|6369.5|6363.5|6371.1|6365.1|6364.6|6358.6|3
1691061900000|2023-08-03 11:25:00|6367.6|6361.6|6362.5|6356.5|6367.9|6361.9|6359.4|6353.4|0
1691062200000|2023-08-03 11:30:00|6362.9|6356.9|6362.6|6356.6|6363.5|6357.5|6358.1|6352.1|19
1691062500000|2023-08-03 11:35:00|6361.6|6355.6|6362|6356|6366.1|6360.1|6357.9|6351.9|1
1691062800000|2023-08-03 11:40:00|6361.6|6355.6|6359.5|6353.5|6362|6356|6358.3|6352.3|1
1691063100000|2023-08-03 11:45:00|6359.9|6353.9|6364.2|6358.2|6366.2|6360.2|6357.8|6351.8|10
1691063400000|2023-08-03 11:50:00|6364|6358|6360.5|6354.5|6364|6358|6358.9|6352.9|1
1691063700000|2023-08-03 11:55:00|6359|6353|6360.9|6354.9|6361.9|6355.9|6357.7|6351.7|0
1691064000000|2023-08-03 12:00:00|6360.2|6354.2|6359.7|6353.7|6363.1|6357.1|6357|6351|90
1691064300000|2023-08-03 12:05:00|6359.3|6353.3|6361.6|6355.6|6362.6|6356.6|6358.2|6352.2|15
1691064600000|2023-08-03 12:10:00|6361.7|6355.7|6361.2|6355.2|6363.7|6357.7|6361.2|6355.2|0
1691064900000|2023-08-03 12:15:00|6361.7|6355.7|6363.1|6357.1|6365.2|6359.2|6361.5|6355.5|5
1691065200000|2023-08-03 12:20:00|6363|6357|6369.4|6363.4|6371.3|6365.3|6363|6357|11
1691065500000|2023-08-03 12:25:00|6368.5|6362.5|6367|6357|6368.5|6362.5|6365.4|6356.7|8
1691065800000|2023-08-03 12:30:00|6366.8|6356.8|6357.6|6351.6|6366.8|6359.3|6355.1|6349.1|44
1691066100000|2023-08-03 12:35:00|6357.1|6351.1|6356.1|6350.1|6362.9|6356.9|6355|6349|20
1691066400000|2023-08-03 12:40:00|6356|6350|6352.8|6346.8|6356|6350|6349.7|6343.7|31
1691069400000|2023-08-03 13:30:00|6365.9|6359.9|6334.9|6328.9|6372.1|6364.5|6330|6324|293
1691069700000|2023-08-03 13:35:00|6335.3|6329.3|6330.3|6324.3|6354.2|6348.2|6328.6|6322.6|258
1691070000000|2023-08-03 13:40:00|6329.9|6323.9|6311.4|6305.4|6331.5|6325.5|6295.1|6285.4|629
1691070300000|2023-08-03 13:45:00|6311.6|6305.6|6288.5|6282.5|6312.9|6306.9|6284.8|6278.8|461
1691070600000|2023-08-03 13:50:00|6289.2|6283.2|6299.4|6293.4|6305.9|6299.9|6280.3|6274.3|351
1691070900000|2023-08-03 13:55:00|6299.3|6293.3|6271.1|6265.1|6299.5|6293.5|6270.6|6264.6|566
1691071200000|2023-08-03 14:00:00|6272.8|6266.8|6308.2|6302.2|6316|6310|6271.7|6265.7|429
1691071500000|2023-08-03 14:05:00|6308.1|6302.1|6333.3|6327.3|6339.7|6333.7|6300.7|6294.7|282
1691071800000|2023-08-03 14:10:00|6333.4|6327.4|6309.4|6303.4|6346.6|6340.6|6308.9|6302.9|166
1691072100000|2023-08-03 14:15:00|6309.9|6303.9|6322.4|6316.4|6322.4|6316.4|6299.5|6293.5|161
1691072400000|2023-08-03 14:20:00|6322.3|6316.3|6318.3|6312.3|6328.5|6322.5|6314.4|6308.4|89
1691072700000|2023-08-03 14:25:00|6317.9|6311.9|6329.3|6323.3|6333.8|6327.8|6317.9|6311.9|181
1691073000000|2023-08-03 14:30:00|6328.9|6322.9|6296.2|6290.2|6329.3|6323.3|6296.2|6290.2|212
1691073300000|2023-08-03 14:35:00|6296.4|6290.4|6315.2|6309.2|6331.2|6325.2|6296.2|6290.2|335
1691073600000|2023-08-03 14:40:00|6315.1|6309.1|6325.9|6319.9|6331.2|6325.2|6314|6308|90
1691073900000|2023-08-03 14:45:00|6326.1|6320.1|6316.5|6310.5|6326.1|6320.1|6310|6304|105
1691074200000|2023-08-03 14:50:00|6316.1|6310.1|6307.8|6301.8|6316.9|6310.9|6304|6298|96
1691074500000|2023-08-03 14:55:00|6308.3|6302.3|6305.4|6299.4|6311.3|6305.3|6304.4|6298.4|103
1691074800000|2023-08-03 15:00:00|6305.9|6299.9|6285.6|6279.6|6312.6|6306.6|6284.6|6278.6|374
1691075100000|2023-08-03 15:05:00|6286.5|6280.5|6308.1|6302.1|6310.6|6304.6|6277.7|6271.7|340
1691075400000|2023-08-03 15:10:00|6308.2|6302.2|6306.9|6300.9|6311.3|6305.3|6301.1|6295.1|173
1691075700000|2023-08-03 15:15:00|6307.3|6301.3|6310.2|6304.2|6317.3|6311.3|6304.8|6298.8|190
1691076000000|2023-08-03 15:20:00|6310.8|6304.8|6307.6|6301.6|6313.6|6307.6|6302.7|6296.7|139
1691076300000|2023-08-03 15:25:00|6307.7|6301.7|6322.7|6316.7|6328.1|6322.1|6307.7|6301.7|38
1691076600000|2023-08-03 15:30:00|6323.1|6317.1|6319.2|6313.2|6326.6|6320.6|6311.6|6305.6|59
1691076900000|2023-08-03 15:35:00|6318.4|6312.4|6310.6|6304.6|6321.7|6315.7|6308.1|6302.1|79
1691077200000|2023-08-03 15:40:00|6310.5|6304.5|6303.4|6297.4|6314.3|6308.3|6302.6|6296.6|160
1691077500000|2023-08-03 15:45:00|6303|6297|6296.9|6290.9|6307.4|6301.4|6289.6|6283.6|95
1691077800000|2023-08-03 15:50:00|6296.8|6290.8|6322.3|6316.3|6322.9|6316.9|6294.2|6288.2|86
1691078100000|2023-08-03 15:55:00|6321.9|6315.9|6306.1|6300.1|6323.3|6317.3|6305.6|6299.6|75
1691078400000|2023-08-03 16:00:00|6305.6|6299.6|6313.1|6307.1|6315|6309|6298.2|6292.2|162
1691078700000|2023-08-03 16:05:00|6313|6307|6321.8|6315.8|6324.4|6318.4|6313|6307|53
1691079000000|2023-08-03 16:10:00|6320.9|6314.9|6339.1|6333.1|6340.1|6334.1|6320.8|6314.8|76
1691079300000|2023-08-03 16:15:00|6338.7|6332.7|6353.4|6347.4|6353.9|6347.9|6336.7|6330.7|110
1691079600000|2023-08-03 16:20:00|6353.6|6347.6|6359.3|6353.3|6365.2|6359.2|6351|6345|67
1691079900000|2023-08-03 16:25:00|6360.1|6354.1|6368.5|6362.5|6372.2|6366.2|6356.2|6350.2|204
1691080200000|2023-08-03 16:30:00|6368.8|6362.8|6367.2|6361.2|6372.3|6366.3|6362.5|6356.5|130
1691080500000|2023-08-03 16:35:00|6368.3|6362.3|6374.6|6368.6|6381.8|6375.8|6365.9|6359.9|192
1691080800000|2023-08-03 16:40:00|6374.2|6368.2|6376.5|6370.5|6379|6373|6364.8|6358.8|185
1691081100000|2023-08-03 16:45:00|6376.6|6370.6|6359.9|6353.9|6389.4|6383.4|6358|6352|261
1691081400000|2023-08-03 16:50:00|6357.6|6351.6|6353.6|6347.6|6367.3|6361.3|6348.6|6342.6|217
1691081700000|2023-08-03 16:55:00|6354.1|6348.1|6335.7|6329.7|6356.5|6350.5|6334.7|6328.7|358
1691082000000|2023-08-03 17:00:00|6335.8|6329.8|6329.3|6323.3|6344.7|6338.7|6326.4|6320.4|167
1691082300000|2023-08-03 17:05:00|6328.8|6322.8|6320.7|6314.7|6332.6|6326.6|6319.2|6313.2|242
1691082600000|2023-08-03 17:10:00|6320.8|6314.8|6311.2|6305.2|6320.8|6314.8|6309.7|6303.7|248
1691082900000|2023-08-03 17:15:00|6310.7|6304.7|6313.3|6307.3|6313.5|6307.5|6307.9|6301.9|249
1691083200000|2023-08-03 17:20:00|6313.4|6307.4|6319.3|6313.3|6327.3|6321.3|6313.3|6307.3|257
1691083500000|2023-08-03 17:25:00|6318.7|6312.7|6320.6|6314.6|6328.1|6322.1|6318.2|6312.2|38
1691083800000|2023-08-03 17:30:00|6320.5|6314.5|6335.6|6329.6|6337.6|6331.6|6319.2|6313.2|58
1691084100000|2023-08-03 17:35:00|6336.6|6330.6|6313|6307|6337|6331|6312.9|6306.9|34
1691084400000|2023-08-03 17:40:00|6313.8|6307.8|6318.3|6312.3|6319.5|6313.5|6306.7|6300.7|90
1691084700000|2023-08-03 17:45:00|6317.3|6311.3|6319.4|6313.4|6323.1|6317.1|6314.5|6308.5|75
1691085000000|2023-08-03 17:50:00|6319|6313|6316|6310|6321.4|6315.4|6315.6|6309.6|68
1691085300000|2023-08-03 17:55:00|6315.5|6309.5|6308.7|6302.7|6317.1|6311.1|6307|6301|113
1691085600000|2023-08-03 18:00:00|6308.3|6302.3|6312.4|6306.4|6316.6|6310.6|6306.7|6300.7|212
1691085900000|2023-08-03 18:05:00|6312.8|6306.8|6313.2|6307.2|6316.2|6310.2|6306.4|6300.4|164
1691086200000|2023-08-03 18:10:00|6314.3|6308.3|6321.8|6315.8|6322.8|6316.8|6309.5|6303.5|390
1691086500000|2023-08-03 18:15:00|6322.2|6316.2|6325.7|6319.7|6332.6|6326.6|6317.6|6311.6|505
1691107200000|2023-08-04 00:00:00|6332.2|6317.2|6333.2|6327.2|6336.1|6330.1|6319.9|6311.1|60
1691107500000|2023-08-04 00:05:00|6333.9|6327.9|6329.7|6323.7|6338.1|6332.1|6322.6|6316.6|60
1691107800000|2023-08-04 00:10:00|6329.3|6323.3|6331.8|6325.8|6337.5|6331.5|6328|6322|62
1691108100000|2023-08-04 00:15:00|6332.3|6326.3|6335.8|6329.8|6335.8|6329.8|6331.6|6325.6|70
1691108400000|2023-08-04 00:20:00|6335.6|6329.6|6334.1|6328.1|6338.1|6332.1|6333.6|6327.6|3
1691108700000|2023-08-04 00:25:00|6334.5|6328.5|6346.1|6340.1|6346.6|6340.6|6334.1|6328.1|69
1691109000000|2023-08-04 00:30:00|6346.2|6340.2|6344.6|6338.6|6346.6|6340.6|6342|6336|2
1691109300000|2023-08-04 00:35:00|6345.4|6339.4|6352|6346|6352|6346|6344.7|6338.7|16
1691109600000|2023-08-04 00:40:00|6351.8|6345.8|6353.9|6347.9|6354.3|6348.3|6350|6344|136
1691109900000|2023-08-04 00:45:00|6353.7|6347.7|6353|6347|6358.2|6352.2|6351.4|6345.4|72
1691110200000|2023-08-04 00:50:00|6352.6|6346.6|6354.5|6348.5|6355.9|6349.9|6351.9|6345.9|0
1691110500000|2023-08-04 00:55:00|6354|6348|6358.4|6352.4|6358.4|6352.4|6353.8|6347.8|1
1691110800000|2023-08-04 01:00:00|6358.6|6352.6|6359.6|6353.6|6370.2|6364.2|6354.8|6348.8|144
1691111100000|2023-08-04 01:05:00|6359.8|6353.8|6363.4|6357.4|6363.4|6357.4|6355.4|6349.4|2
1691111400000|2023-08-04 01:10:00|6363.5|6357.5|6378|6372|6379.9|6373.9|6363|6357|34
1691111700000|2023-08-04 01:15:00|6378.1|6372.1|6376|6370|6378.1|6372.1|6371.3|6365.3|12
1691112000000|2023-08-04 01:20:00|6376.2|6370.2|6373.9|6367.9|6376.5|6370.5|6373|6367|4
1691112300000|2023-08-04 01:25:00|6374.3|6368.3|6375.6|6369.6|6377.2|6371.2|6371.3|6365.3|8
1691112600000|2023-08-04 01:30:00|6375.7|6369.7|6376.3|6370.3|6378|6372|6371.2|6365.2|8
1691112900000|2023-08-04 01:35:00|6376.4|6370.4|6376.1|6370.1|6381|6375|6370.1|6364.1|43
1691113200000|2023-08-04 01:40:00|6376.6|6370.6|6375.8|6369.8|6377.2|6371.2|6368.4|6362.4|6
1691113500000|2023-08-04 01:45:00|6375.4|6369.4|6370.7|6364.7|6375.9|6369.9|6370.2|6364.2|58
1691113800000|2023-08-04 01:50:00|6370.1|6364.1|6370.5|6364.5|6370.7|6364.7|6365.5|6359.5|10
1691114100000|2023-08-04 01:55:00|6370.9|6364.9|6369.5|6363.5|6371.7|6365.7|6368.5|6362.5|7
1691114400000|2023-08-04 02:00:00|6368.5|6362.5|6366.9|6360.9|6372.8|6366.8|6366.9|6360.9|4
1691114700000|2023-08-04 02:05:00|6367.4|6361.4|6368.3|6362.3|6368.8|6362.8|6365|6359|1
1691115000000|2023-08-04 02:10:00|6368.2|6362.2|6371.2|6365.2|6373.7|6367.7|6368.2|6362.2|0
1691115300000|2023-08-04 02:15:00|6370.7|6364.7|6372.7|6366.7|6373.2|6367.2|6370.7|6364.7|0
1691115600000|2023-08-04 02:20:00|6373|6367|6368.6|6362.6|6373.2|6367.2|6367.6|6361.6|0
1691115900000|2023-08-04 02:25:00|6369|6363|6369.1|6363.1|6371.1|6365.1|6368.1|6362.1|0
1691116200000|2023-08-04 02:30:00|6367.2|6361.2|6372.8|6366.8|6372.8|6366.8|6364.3|6358.3|4
1691116500000|2023-08-04 02:35:00|6373|6367|6375.4|6369.4|6377.8|6371.8|6372.9|6366.9|2
1691116800000|2023-08-04 02:40:00|6375.5|6369.5|6378.9|6372.9|6378.9|6372.9|6372|6366|5
1691117100000|2023-08-04 02:45:00|6379.3|6373.3|6379.4|6373.4|6380.1|6374.1|6374.9|6368.9|28
1691117400000|2023-08-04 02:50:00|6378.7|6372.7|6379.1|6373.1|6379.6|6373.6|6375.8|6369.8|0
1691117700000|2023-08-04 02:55:00|6378.8|6372.8|6377.5|6371.5|6379.5|6373.5|6377.4|6371.4|2
1691118000000|2023-08-04 03:00:00|6377.6|6371.6|6378.5|6372.5|6378.9|6372.9|6376.4|6370.4|0
1691118300000|2023-08-04 03:05:00|6378.4|6372.4|6378.1|6372.1|6379.2|6373.2|6377|6371|5
1691118600000|2023-08-04 03:10:00|6377.9|6371.9|6388.7|6382.7|6393.7|6387.7|6377.4|6371.4|24
1691118900000|2023-08-04 03:15:00|6388.3|6382.3|6379.2|6373.2|6391.7|6385.7|6377.7|6371.7|3
1691119200000|2023-08-04 03:20:00|6379.7|6373.7|6387.6|6381.6|6387.6|6381.6|6379.1|6373.1|2
1691119500000|2023-08-04 03:25:00|6384.1|6378.1|6383.2|6377.2|6384.8|6378.8|6381.6|6375.6|0
1691119800000|2023-08-04 03:30:00|6383.1|6377.1|6388.8|6382.8|6389|6383|6383.1|6377.1|8
1691120100000|2023-08-04 03:35:00|6388.7|6382.7|6391.6|6385.6|6391.6|6385.6|6388.7|6382.7|17
1691120400000|2023-08-04 03:40:00|6393.1|6387.1|6390.7|6384.7|6393.7|6387.7|6390|6384|22
1691120700000|2023-08-04 03:45:00|6392.5|6386.5|6397|6391|6398.2|6392.2|6392.5|6386.5|10
1691121000000|2023-08-04 03:50:00|6397.4|6391.4|6396.4|6390.4|6399.5|6393.5|6396.4|6390.4|17
1691121300000|2023-08-04 03:55:00|6396.2|6390.2|6394.3|6388.3|6396.7|6390.7|6394.3|6388.3|2
1691121600000|2023-08-04 04:00:00|6394.7|6388.7|6399.1|6393.1|6399.1|6393.1|6394.7|6388.7|1
1691121900000|2023-08-04 04:05:00|6399|6393|6398|6392|6399|6393|6397.8|6391.8|0
1691122200000|2023-08-04 04:10:00|6397.8|6391.8|6395.8|6389.8|6397.8|6391.8|6394.7|6388.7|0
1691122500000|2023-08-04 04:15:00|6396.3|6390.3|6394.5|6388.5|6396.3|6390.3|6394.5|6388.5|62
1691122800000|2023-08-04 04:20:00|6395.7|6389.7|6395.1|6389.1|6395.7|6389.7|6392.6|6386.6|4
1691123100000|2023-08-04 04:25:00|6394.7|6388.7|6395.8|6389.8|6397.4|6391.4|6393.7|6387.7|0
1691123400000|2023-08-04 04:30:00|6395.7|6389.7|6398.7|6392.7|6398.9|6392.9|6395.3|6389.3|13
1691123700000|2023-08-04 04:35:00|6398.5|6392.5|6393.1|6387.1|6399.2|6393.2|6392.6|6386.6|10
1691124000000|2023-08-04 04:40:00|6393.5|6387.5|6394.3|6388.3|6394.3|6388.3|6392.3|6386.3|0
1691124300000|2023-08-04 04:45:00|6394.4|6388.4|6392.4|6386.4|6395.8|6389.8|6392.3|6386.3|1
1691124600000|2023-08-04 04:50:00|6392.2|6386.2|6394.8|6388.8|6397.7|6391.7|6391.9|6385.9|2
1691124900000|2023-08-04 04:55:00|6395.1|6389.1|6395.4|6389.4|6395.4|6389.4|6394.3|6388.3|0
1691125200000|2023-08-04 05:00:00|6394.9|6388.9|6395.1|6389.1|6395.2|6389.2|6391.5|6385.5|0
1691125500000|2023-08-04 05:05:00|6394.6|6388.6|6396.9|6390.9|6396.9|6390.9|6394.2|6388.2|0
1691125800000|2023-08-04 05:10:00|6396.8|6390.8|6395.6|6389.6|6399|6393|6395.2|6389.2|4
1691126100000|2023-08-04 05:15:00|6396|6390|6396.7|6390.7|6399|6393|6395.6|6389.6|3
1691126400000|2023-08-04 05:20:00|6397.1|6391.1|6397.8|6391.8|6398.4|6392.4|6397.1|6391.1|0
1691126700000|2023-08-04 05:25:00|6398.4|6392.4|6398.1|6392.1|6398.9|6392.9|6397.6|6391.6|24
1691127000000|2023-08-04 05:30:00|6398.4|6392.4|6399.8|6393.8|6401.9|6395.9|6398.4|6392.4|34
1691127300000|2023-08-04 05:35:00|6400.3|6394.3|6399.2|6393.2|6405.2|6399.2|6398|6392|5
1691127600000|2023-08-04 05:40:00|6399|6393|6396.6|6390.6|6399.9|6393.9|6395.1|6389.1|1
1691127900000|2023-08-04 05:45:00|6396.5|6390.5|6399|6393|6399|6393|6394.4|6388.4|0
1691128200000|2023-08-04 05:50:00|6398.9|6392.9|6404.4|6398.4|6405.4|6399.4|6398.4|6392.4|0
1691128500000|2023-08-04 05:55:00|6404.9|6398.9|6402.6|6396.6|6409.1|6403.1|6398.2|6392.2|10
1691128800000|2023-08-04 06:00:00|6402.2|6396.2|6395.6|6389.6|6403.6|6397.6|6395.1|6389.1|6
1691129100000|2023-08-04 06:05:00|6397.6|6391.6|6400.2|6394.2|6400.9|6394.9|6397.6|6391.6|4
1691129400000|2023-08-04 06:10:00|6399.8|6393.8|6397.2|6391.2|6400.2|6394.2|6396.7|6390.7|1
1691129700000|2023-08-04 06:15:00|6398|6392|6395.7|6389.7|6403.7|6397.7|6395.6|6389.6|0
1691130000000|2023-08-04 06:20:00|6395.4|6389.4|6398|6392|6398.8|6392.8|6387.7|6381.7|4
1691130300000|2023-08-04 06:25:00|6397.5|6391.5|6397.3|6391.3|6398.8|6392.8|6393.7|6387.7|0
1691130600000|2023-08-04 06:30:00|6396.8|6390.8|6392.6|6386.6|6396.8|6390.8|6386.8|6380.8|1
1691130900000|2023-08-04 06:35:00|6392.5|6386.5|6392|6386|6393.1|6387.1|6389.5|6383.5|0
1691131200000|2023-08-04 06:40:00|6390.9|6384.9|6384.2|6378.2|6390.9|6384.9|6383.7|6377.7|1
1691131500000|2023-08-04 06:45:00|6383.1|6377.1|6384.2|6378.2|6385.2|6379.2|6380.1|6374.1|3
1691131800000|2023-08-04 06:50:00|6383.8|6377.8|6385.8|6379.8|6388.3|6382.3|6380.7|6374.7|4
1691132100000|2023-08-04 06:55:00|6386.1|6380.1|6383.1|6377.1|6388.2|6382.2|6380.5|6374.5|7
1691132400000|2023-08-04 07:00:00|6382.1|6376.1|6379.7|6373.7|6388.1|6382.1|6378.7|6372.7|22
1691132700000|2023-08-04 07:05:00|6380.5|6374.5|6380.8|6374.8|6382.7|6376.7|6375.8|6369.8|4
1691133000000|2023-08-04 07:10:00|6380.4|6374.4|6385.6|6379.6|6386.3|6380.3|6379.8|6373.8|3
1691133300000|2023-08-04 07:15:00|6385.2|6379.2|6395.4|6389.4|6398.5|6392.5|6385.1|6379.1|34
1691133600000|2023-08-04 07:20:00|6395.6|6389.6|6400.5|6394.5|6405|6399|6393.4|6387.4|2
1691133900000|2023-08-04 07:25:00|6400.4|6394.4|6405.8|6399.8|6414.8|6408.8|6398.6|6392.6|70
1691134200000|2023-08-04 07:30:00|6405.4|6399.4|6397.3|6391.3|6405.4|6399.4|6390.8|6384.8|7
1691134500000|2023-08-04 07:35:00|6397.6|6391.6|6390.3|6384.3|6399.6|6393.6|6386.1|6380.1|4
1691134800000|2023-08-04 07:40:00|6389.3|6383.3|6395.7|6389.7|6396.9|6390.9|6388.3|6382.3|0
1691135100000|2023-08-04 07:45:00|6395.2|6389.2|6413.6|6407.6|6414.6|6408.6|6393.8|6387.8|9
1691135400000|2023-08-04 07:50:00|6414.1|6408.1|6414.2|6408.2|6419.1|6413.1|6411.6|6405.6|17
1691135700000|2023-08-04 07:55:00|6413.8|6407.8|6425.2|6419.2|6434.7|6428.7|6413.6|6407.6|103
1691136000000|2023-08-04 08:00:00|6424.7|6418.7|6426.2|6420.2|6427.1|6421.1|6418.3|6412.3|6
1691136300000|2023-08-04 08:05:00|6426.3|6420.3|6423.4|6417.4|6428.7|6422.7|6415.4|6409.4|3
1691136600000|2023-08-04 08:10:00|6424.8|6418.8|6418.5|6412.5|6427.5|6421.5|6418.5|6412.5|3
1691136900000|2023-08-04 08:15:00|6418.9|6412.9|6416.3|6410.3|6424.9|6418.9|6415.4|6409.4|6
1691137200000|2023-08-04 08:20:00|6409.8|6403.8|6409.3|6403.3|6412.4|6406.4|6405.7|6399.7|11
1691137500000|2023-08-04 08:25:00|6408.3|6402.3|6403.9|6397.9|6409.7|6403.7|6402.3|6396.3|0
1691137800000|2023-08-04 08:30:00|6404.3|6398.3|6394.1|6388.1|6406.3|6400.3|6393.6|6387.6|4
1691138100000|2023-08-04 08:35:00|6394.3|6388.3|6392.6|6386.6|6403.6|6397.6|6392.6|6386.6|3
1691138400000|2023-08-04 08:40:00|6393.7|6387.7|6400|6394|6401.6|6395.6|6393.7|6387.7|1
1691138700000|2023-08-04 08:45:00|6400.2|6394.2|6399.8|6393.8|6407.5|6401.5|6399.8|6393.8|2
1691139000000|2023-08-04 08:50:00|6399.9|6393.9|6406.1|6400.1|6407|6401|6397.2|6391.2|2
1691139300000|2023-08-04 08:55:00|6406.2|6400.2|6400.5|6394.5|6409.8|6403.8|6400.5|6393|1
1691139600000|2023-08-04 09:00:00|6400.9|6394.9|6406.1|6400.1|6408.5|6402.5|6400.9|6394.9|5
1691139900000|2023-08-04 09:05:00|6406.6|6400.6|6407.4|6401.4|6409.8|6403.8|6406.6|6400.6|22
1691140200000|2023-08-04 09:10:00|6407.3|6401.3|6396.2|6390.2|6410.2|6404.2|6395.4|6389.4|13
1691140500000|2023-08-04 09:15:00|6396.3|6390.3|6400.5|6394.5|6402.1|6396.1|6394.3|6388.3|26
1691140800000|2023-08-04 09:20:00|6400.1|6394.1|6401.6|6395.6|6407.5|6401.5|6392.6|6386.6|7
1691141100000|2023-08-04 09:25:00|6401.1|6395.1|6401.5|6395.5|6402.7|6396.7|6399|6393|3
1691141400000|2023-08-04 09:30:00|6400.5|6394.5|6398.5|6392.5|6402.5|6396.5|6395|6389|0
1691141700000|2023-08-04 09:35:00|6398.1|6392.1|6396.4|6390.4|6398.9|6392.9|6393.4|6387.4|5
1691142000000|2023-08-04 09:40:00|6397.4|6391.4|6397.4|6391.4|6397.9|6391.9|6388.9|6382.9|3
1691142300000|2023-08-04 09:45:00|6397|6391|6394.8|6388.8|6397.8|6391.8|6393.4|6387.4|2
1691142600000|2023-08-04 09:50:00|6393.3|6387.3|6396.7|6390.7|6398.3|6392.3|6392.8|6386.8|2
1691142900000|2023-08-04 09:55:00|6397.2|6391.2|6400|6394|6402.4|6396.4|6393.8|6387.8|16
1691143200000|2023-08-04 10:00:00|6402|6396|6407.7|6401.7|6407.7|6401.7|6399.6|6393.6|4
1691143500000|2023-08-04 10:05:00|6408.1|6402.1|6409.3|6403.3|6409.3|6403.3|6404.2|6398.2|8
1691143800000|2023-08-04 10:10:00|6409.7|6403.7|6409.1|6403.1|6409.7|6403.7|6407.6|6401.6|1
1691144100000|2023-08-04 10:15:00|6409.2|6403.2|6413.3|6407.3|6416.7|6410.7|6409.2|6403.2|24
1691144400000|2023-08-04 10:20:00|6414.3|6408.3|6404.9|6398.9|6415|6409|6404.3|6398.3|3
1691144700000|2023-08-04 10:25:00|6405.3|6399.3|6408.3|6402.3|6408.4|6402.4|6404.3|6398.3|1
1691145000000|2023-08-04 10:30:00|6407.3|6401.3|6410.3|6404.3|6415.6|6409.6|6407.3|6401.3|3
1691145300000|2023-08-04 10:35:00|6410.7|6404.7|6411.1|6405.1|6412.7|6406.7|6407.1|6401.1|0
1691145600000|2023-08-04 10:40:00|6411|6405|6402.2|6396.2|6413.7|6407.7|6400|6394|5
1691145900000|2023-08-04 10:45:00|6402.6|6396.6|6401.6|6395.6|6402.9|6396.9|6401.1|6395.1|1
1691146200000|2023-08-04 10:50:00|6401.2|6395.2|6396.2|6390.2|6402.1|6396.1|6394.7|6388.7|4
1691146500000|2023-08-04 10:55:00|6396.4|6390.4|6399.9|6393.9|6401.4|6395.4|6396.4|6390.4|0
1691146800000|2023-08-04 11:00:00|6400.9|6394.9|6395.2|6389.2|6400.9|6394.9|6392.2|6386.2|23
1691147100000|2023-08-04 11:05:00|6395.3|6389.3|6393|6387|6395.3|6389.3|6392.9|6386.9|0
1691147400000|2023-08-04 11:10:00|6392.7|6386.7|6397.6|6391.6|6398.9|6392.9|6391.9|6385.9|4
1691147700000|2023-08-04 11:15:00|6397.2|6391.2|6401.2|6395.2|6401.2|6395.2|6394.5|6388.5|2
1691148000000|2023-08-04 11:20:00|6401.7|6395.7|6399.9|6393.9|6401.7|6395.7|6395.6|6389.6|64
1691148300000|2023-08-04 11:25:00|6399.8|6393.8|6402.6|6396.6|6403.6|6397.6|6399.8|6393.8|11
1691148600000|2023-08-04 11:30:00|6403|6397|6406.9|6400.9|6409.6|6403.6|6401.9|6395.9|34
1691148900000|2023-08-04 11:35:00|6407.3|6401.3|6404.2|6398.2|6408|6402|6402|6396|24
1691149200000|2023-08-04 11:40:00|6404.7|6398.7|6386.9|6380.9|6404.7|6398.7|6385.5|6379.5|23
1691149500000|2023-08-04 11:45:00|6387.3|6381.3|6389.9|6383.9|6391.1|6385.1|6386|6380|32
1691149800000|2023-08-04 11:50:00|6391.9|6385.9|6377.1|6371.1|6392.3|6386.3|6376.8|6370.8|42
1691150100000|2023-08-04 11:55:00|6378.1|6372.1|6376|6370|6380|6374|6376|6370|21
1691150400000|2023-08-04 12:00:00|6376.1|6370.1|6376.6|6370.6|6380.2|6374.2|6376|6370|7
1691150700000|2023-08-04 12:05:00|6376.4|6370.4|6367.5|6361.5|6377.4|6371.4|6364.7|6358.7|16
1691151000000|2023-08-04 12:10:00|6366.8|6360.8|6359.1|6353.1|6373.5|6367.5|6356.6|6350.6|110
1691151300000|2023-08-04 12:15:00|6360.1|6354.1|6368.5|6362.5|6371|6365|6358.6|6352.6|34
1691151600000|2023-08-04 12:20:00|6369|6363|6367.7|6361.7|6372.6|6366.6|6360.6|6354.6|46
1691151900000|2023-08-04 12:25:00|6368|6362|6365.4|6359.4|6369.9|6363.9|6363|6357|71
1691152200000|2023-08-04 12:30:00|6365|6359|6353.3|6347.3|6368.2|6362.2|6351.1|6344.4|79
1691152500000|2023-08-04 12:35:00|6353.2|6347.2|6347.9|6341.9|6354.9|6348.7|6340.3|6334.3|56
1691152800000|2023-08-04 12:40:00|6347.5|6341.5|6363.4|6348.4|6371.4|6365.4|6347.5|6341.5|165
1691155800000|2023-08-04 13:30:00|6357.8|6347.8|6340.9|6334.9|6382.7|6376.7|6339.6|6333.6|281
1691156100000|2023-08-04 13:35:00|6341.7|6335.7|6366.9|6360.9|6372.3|6366.3|6336.8|6330.8|216
1691156400000|2023-08-04 13:40:00|6366.4|6360.4|6395|6389|6399.4|6393.4|6364.8|6358.8|92
1691156700000|2023-08-04 13:45:00|6396.6|6390.6|6391|6385|6400.6|6394.6|6383.6|6377.6|124
1691157000000|2023-08-04 13:50:00|6392|6386|6381.5|6375.5|6392|6386|6368.6|6362.6|92
1691157300000|2023-08-04 13:55:00|6381|6375|6364|6358|6382.4|6376.4|6354.9|6348.9|116
1691157600000|2023-08-04 14:00:00|6364.2|6358.2|6363.4|6357.4|6370.7|6364.7|6356.6|6350.6|22
1691157900000|2023-08-04 14:05:00|6362.8|6356.8|6368|6362|6368.7|6362.7|6356.5|6350.5|83
1691158200000|2023-08-04 14:10:00|6368.5|6362.5|6399.2|6393.2|6403.7|6397.7|6368.5|6362.5|156
1691158500000|2023-08-04 14:15:00|6399.5|6393.5|6408.9|6402.9|6411.3|6405.3|6395.8|6389.8|177
1691158800000|2023-08-04 14:20:00|6408.8|6402.8|6406.2|6400.2|6412.3|6406.3|6404.7|6398.7|80
1691159100000|2023-08-04 14:25:00|6406.6|6400.6|6398.4|6392.4|6406.6|6400.6|6395.1|6389.1|50
1691159400000|2023-08-04 14:30:00|6398.8|6392.8|6396.9|6390.9|6408|6402|6385.5|6379.5|233
1691159700000|2023-08-04 14:35:00|6397.3|6391.3|6402.6|6396.6|6404.8|6398.8|6391.9|6385.9|98
1691160000000|2023-08-04 14:40:00|6402.3|6396.3|6400.4|6394.4|6405.8|6399.8|6393.3|6387.3|62
1691160300000|2023-08-04 14:45:00|6400|6394|6398|6392|6401.3|6395.3|6389.4|6383.4|109
1691160600000|2023-08-04 14:50:00|6397.6|6391.6|6402.9|6396.9|6408.3|6402.3|6397.6|6391.6|159
1691160900000|2023-08-04 14:55:00|6403.3|6397.3|6426.6|6420.6|6430.1|6424.1|6402.9|6396.9|358
1691161200000|2023-08-04 15:00:00|6427.5|6421.5|6422.5|6416.5|6430.5|6424.5|6410.7|6404.7|95
1691161500000|2023-08-04 15:05:00|6421.8|6415.8|6426.1|6420.1|6440.7|6434.7|6417.5|6411.5|238
1691161800000|2023-08-04 15:10:00|6426.4|6420.4|6414.8|6408.8|6432|6426|6404.3|6398.3|117
1691162100000|2023-08-04 15:15:00|6414.9|6408.9|6417.7|6411.7|6423|6417|6409.6|6403.6|142
1691162400000|2023-08-04 15:20:00|6418.1|6412.1|6403.1|6397.1|6418.1|6412.1|6401.4|6395.4|100
1691162700000|2023-08-04 15:25:00|6402.9|6396.9|6419.1|6413.1|6422.1|6416.1|6401.3|6395.3|36
1691163000000|2023-08-04 15:30:00|6418.8|6412.8|6422.1|6416.1|6428.5|6422.5|6418.6|6412.6|23
1691163300000|2023-08-04 15:35:00|6421.7|6415.7|6412.8|6406.8|6422.5|6416.5|6407.1|6401.1|13
1691163600000|2023-08-04 15:40:00|6412.9|6406.9|6418.4|6412.4|6423.3|6417.3|6406.4|6400.4|47
1691163900000|2023-08-04 15:45:00|6418.8|6412.8|6421.8|6415.8|6430.8|6424.8|6417.3|6411.3|47
1691164200000|2023-08-04 15:50:00|6420.7|6414.7|6411.4|6405.4|6421.2|6415.2|6405.3|6399.3|25
1691164500000|2023-08-04 15:55:00|6411.9|6405.9|6411.8|6405.8|6418.9|6412.9|6408.3|6402.3|28
1691164800000|2023-08-04 16:00:00|6411.6|6405.6|6426.5|6420.5|6431.5|6425.5|6411.6|6405.6|67
1691165100000|2023-08-04 16:05:00|6426.1|6420.1|6420.8|6414.8|6428.3|6422.3|6417.2|6411.2|101
1691165400000|2023-08-04 16:10:00|6419.8|6413.8|6430.8|6424.8|6433.4|6427.4|6419.7|6413.7|96
1691165700000|2023-08-04 16:15:00|6430.9|6424.9|6436.3|6430.3|6436.5|6430.5|6428.9|6422.9|90
1691166000000|2023-08-04 16:20:00|6436.5|6430.5|6428.8|6422.8|6441.1|6435.1|6423.9|6417.9|108
1691166300000|2023-08-04 16:25:00|6429.1|6423.1|6424.3|6418.3|6430.4|6424.4|6420.1|6414.1|62
1691166600000|2023-08-04 16:30:00|6425|6419|6431.7|6425.7|6432.7|6426.7|6424.4|6418.4|57
1691166900000|2023-08-04 16:35:00|6431.2|6425.2|6429.2|6423.2|6436.9|6430.9|6429.2|6423.2|55
1691167200000|2023-08-04 16:40:00|6429|6423|6438.5|6432.5|6441.5|6435.5|6429|6423|85
1691167500000|2023-08-04 16:45:00|6438.4|6432.4|6436.1|6430.1|6444.1|6438.1|6435.6|6429.6|118
1691167800000|2023-08-04 16:50:00|6435.7|6429.7|6439.2|6433.2|6440.1|6434.1|6435.1|6429.1|34
1691168100000|2023-08-04 16:55:00|6439|6433|6441|6435|6448.8|6442.8|6435|6429|87
1691168400000|2023-08-04 17:00:00|6441.1|6435.1|6432.6|6426.6|6442|6436|6427.1|6421.1|97
1691168700000|2023-08-04 17:05:00|6432.2|6426.2|6445|6439|6446.8|6440.8|6431.5|6425.5|106
1691169000000|2023-08-04 17:10:00|6445.2|6439.2|6450.4|6444.4|6452.6|6446.6|6443.5|6437.5|126
1691169300000|2023-08-04 17:15:00|6450|6444|6443.8|6437.8|6452.6|6446.6|6442.5|6436.5|41
1691169600000|2023-08-04 17:20:00|6443.3|6437.3|6448.8|6442.8|6450.8|6444.8|6442.8|6436.8|67
1691169900000|2023-08-04 17:25:00|6449.2|6443.2|6441.6|6435.6|6450.4|6444.4|6441.4|6435.4|82
1691170200000|2023-08-04 17:30:00|6441.2|6435.2|6457.9|6451.9|6457.9|6451.9|6440.6|6434.6|75
1691170500000|2023-08-04 17:35:00|6457.6|6451.6|6445.8|6439.8|6457.9|6451.9|6443.2|6437.2|125
1691170800000|2023-08-04 17:40:00|6445.5|6439.5|6451.4|6445.4|6452.6|6446.6|6444.7|6438.7|70
1691171100000|2023-08-04 17:45:00|6450.5|6444.5|6455|6449|6458.6|6452.6|6446.4|6440.4|140
1691171400000|2023-08-04 17:50:00|6454.5|6448.5|6448.4|6442.4|6454.5|6448.5|6444.9|6438.9|92
1691171700000|2023-08-04 17:55:00|6447.7|6441.7|6452.1|6446.1|6452.1|6446.1|6442.6|6436.6|186
1691172000000|2023-08-04 18:00:00|6452.5|6446.5|6450.2|6444.2|6460|6454|6447.6|6441.6|342
1691172300000|2023-08-04 18:05:00|6449.6|6443.6|6452.4|6446.4|6460.4|6454.4|6445.3|6439.3|419
1691172600000|2023-08-04 18:10:00|6452.3|6446.3|6446.1|6440.1|6456.4|6450.4|6441|6435|477
1691172900000|2023-08-04 18:15:00|6446.3|6440.3|6440.3|6434.3|6446.7|6440.7|6438.6|6432.6|226
1691366400000|2023-08-07 00:00:00|6417.9|6411.9|6394.8|6388.8|6434.5|6428|6394.8|6388.8|239
1691366700000|2023-08-07 00:05:00|6395.3|6389.3|6393.8|6387.8|6399.5|6393.5|6387.3|6381.3|30
1691367000000|2023-08-07 00:10:00|6393.5|6387.5|6394.4|6388.4|6394.4|6388.4|6382.4|6376.4|45
1691367300000|2023-08-07 00:15:00|6393.7|6387.7|6394.6|6388.6|6396.2|6390.2|6391.6|6385.6|14
1691367600000|2023-08-07 00:20:00|6395.1|6389.1|6385.1|6379.1|6396|6390|6384.8|6378.8|1
1691367900000|2023-08-07 00:25:00|6384.8|6378.8|6392.9|6386.9|6394.6|6388.6|6383.6|6377.6|0
1691368200000|2023-08-07 00:30:00|6392.7|6386.7|6393.9|6387.9|6395.9|6389.9|6392.7|6386.7|0
1691368500000|2023-08-07 00:35:00|6393.5|6387.5|6367.3|6361.3|6393.5|6387.5|6367|6361|108
1691368800000|2023-08-07 00:40:00|6367|6361|6374.6|6368.6|6374.8|6368.8|6366.3|6360.3|31
1691369100000|2023-08-07 00:45:00|6374.4|6368.4|6371.2|6365.2|6377.4|6371.4|6370.1|6364.1|10
1691369400000|2023-08-07 00:50:00|6371.4|6365.4|6363|6357|6371.6|6365.6|6363|6357|16
1691369700000|2023-08-07 00:55:00|6362.7|6356.7|6374.8|6368.8|6377.5|6370.5|6360.3|6354.3|8
1691370000000|2023-08-07 01:00:00|6374.3|6368.3|6372.2|6366.2|6377.1|6371.1|6368.6|6362.6|50
1691370300000|2023-08-07 01:05:00|6372.7|6366.7|6366.2|6360.2|6374.1|6368.1|6364.5|6358.5|32
1691370600000|2023-08-07 01:10:00|6365.9|6359.9|6365.8|6359.8|6367.2|6361.2|6358.3|6352.3|23
1691370900000|2023-08-07 01:15:00|6365.3|6359.3|6369.5|6363.5|6369.8|6363.8|6362.2|6356.2|46
1691371200000|2023-08-07 01:20:00|6369.3|6363.3|6369.1|6363.1|6369.6|6363.6|6360.9|6354.9|10
1691371500000|2023-08-07 01:25:00|6370.1|6364.1|6363.2|6357.2|6372.2|6366.2|6363.2|6357.2|3
1691371800000|2023-08-07 01:30:00|6362.5|6356.5|6366.1|6360.1|6366.2|6360.2|6358.7|6352.7|3
1691372100000|2023-08-07 01:35:00|6366|6360|6365.6|6359.6|6372.1|6366.1|6365.6|6359.6|9
1691372400000|2023-08-07 01:40:00|6365.3|6359.3|6363.1|6357.1|6366.7|6360.7|6361.2|6355.2|37
1691372700000|2023-08-07 01:45:00|6363.2|6357.2|6367.2|6361.2|6367.3|6361.3|6363.2|6357.2|17
1691373000000|2023-08-07 01:50:00|6366.5|6360.5|6366.5|6360.5|6372.3|6366.3|6364.8|6358.8|25
1691373300000|2023-08-07 01:55:00|6366.6|6360.6|6364.2|6358.2|6367.8|6361.8|6364.1|6358.1|13
1691373600000|2023-08-07 02:00:00|6364.4|6358.4|6361.2|6355.2|6367.6|6361.6|6361.2|6355.2|14
1691373900000|2023-08-07 02:05:00|6360.9|6354.9|6355|6349|6362|6356|6354.4|6348.4|19
1691374200000|2023-08-07 02:10:00|6355.3|6349.3|6349.1|6343.1|6355.5|6349.5|6348.6|6342.6|19
1691374500000|2023-08-07 02:15:00|6352.3|6346.3|6343.7|6337.7|6354.3|6348.3|6340.9|6334.9|57
1691374800000|2023-08-07 02:20:00|6343.4|6337.4|6347.2|6341.2|6347.5|6341.5|6340.4|6334.4|33
1691375100000|2023-08-07 02:25:00|6346.5|6340.5|6351|6345|6351.4|6345.4|6345.9|6339.9|44
1691375400000|2023-08-07 02:30:00|6350.9|6344.9|6342.3|6336.3|6350.9|6344.9|6336.5|6330.5|35
1691375700000|2023-08-07 02:35:00|6342.5|6336.5|6347.9|6341.9|6350.1|6344.1|6342|6336|13
1691376000000|2023-08-07 02:40:00|6348.1|6342.1|6348.5|6342.5|6350.4|6344.4|6343.1|6337.1|36
1691376300000|2023-08-07 02:45:00|6348.7|6342.7|6357.5|6351.5|6359.4|6353.4|6348.7|6342.7|76
1691376600000|2023-08-07 02:50:00|6357.2|6351.2|6351.3|6345.3|6359.5|6353.5|6351.3|6345.3|5
1691376900000|2023-08-07 02:55:00|6351.6|6345.6|6356.6|6350.6|6357|6351|6351.5|6345.5|3
1691377200000|2023-08-07 03:00:00|6355.8|6349.8|6357.4|6351.4|6357.9|6351.9|6354.6|6348.6|4
1691377500000|2023-08-07 03:05:00|6357.7|6351.7|6357.5|6351.5|6357.9|6351.9|6354.2|6348.2|1
1691377800000|2023-08-07 03:10:00|6357.2|6351.2|6357.1|6351.1|6358.5|6352.5|6355.5|6349.5|1
1691378100000|2023-08-07 03:15:00|6357.5|6351.5|6357.4|6351.4|6358.5|6352.5|6356.3|6350.3|2
1691378400000|2023-08-07 03:20:00|6357.3|6351.3|6358.1|6352.1|6359.2|6353.2|6356.8|6350.8|0
1691378700000|2023-08-07 03:25:00|6357.9|6351.9|6354.5|6348.5|6358.4|6352.4|6353|6347|7
1691379000000|2023-08-07 03:30:00|6354.2|6348.2|6351.5|6345.5|6354.7|6348.7|6351.5|6345.5|8
1691379300000|2023-08-07 03:35:00|6351.1|6345.1|6352.8|6346.8|6353.3|6347.3|6351.1|6345.1|2
1691379600000|2023-08-07 03:40:00|6352.7|6346.7|6353.7|6347.7|6353.7|6347.7|6352.2|6346.2|0
1691379900000|2023-08-07 03:45:00|6354.2|6348.2|6352.3|6346.3|6354.2|6348.2|6352|6346|3
1691380200000|2023-08-07 03:50:00|6351.8|6345.8|6353|6347|6354.2|6348.2|6351.8|6345.8|13
1691380500000|2023-08-07 03:55:00|6352.6|6346.6|6352.9|6346.9|6352.9|6346.9|6352.4|6346.4|2
1691380800000|2023-08-07 04:00:00|6353.6|6347.6|6352.5|6346.5|6353.6|6347.6|6351.9|6345.9|1
1691381100000|2023-08-07 04:05:00|6353.7|6347.7|6352.2|6346.2|6354|6348|6352.2|6346.2|3
1691381400000|2023-08-07 04:10:00|6351.7|6345.7|6352.5|6346.5|6353|6347|6351.5|6345.5|2
1691381700000|2023-08-07 04:15:00|6352.8|6346.8|6352.2|6346.2|6353.5|6347.5|6352.2|6346.2|2
1691382000000|2023-08-07 04:20:00|6351.7|6345.7|6349.5|6343.5|6351.9|6345.9|6349.2|6343.2|36
1691382300000|2023-08-07 04:25:00|6349.2|6343.2|6350.7|6344.7|6351|6345|6346.4|6340.4|9
1691382600000|2023-08-07 04:30:00|6348.7|6342.7|6337.4|6331.4|6348.7|6342.7|6336.9|6330.9|19
1691382900000|2023-08-07 04:35:00|6337.1|6331.1|6339.6|6333.6|6340.4|6334.4|6336.4|6330.4|7
1691383200000|2023-08-07 04:40:00|6338.9|6332.9|6338|6332|6339.1|6333.1|6335.4|6329.4|7
1691383500000|2023-08-07 04:45:00|6337.8|6331.8|6339.1|6333.1|6340.7|6334.7|6337.8|6331.8|5
1691383800000|2023-08-07 04:50:00|6338.8|6332.8|6341.1|6335.1|6342.3|6336.3|6338.5|6332.5|7
1691384100000|2023-08-07 04:55:00|6340.9|6334.9|6340.7|6334.7|6343.1|6337.1|6339.2|6333.2|6
1691384400000|2023-08-07 05:00:00|6339.7|6333.7|6339.8|6333.8|6341.7|6335.7|6337.7|6331.7|3
1691384700000|2023-08-07 05:05:00|6340.2|6334.2|6337.8|6331.8|6341.7|6335.7|6337.5|6331.5|5
1691385000000|2023-08-07 05:10:00|6338.3|6332.3|6341.1|6335.1|6344.6|6338.6|6337.6|6331.6|3
1691385300000|2023-08-07 05:15:00|6340.8|6334.8|6342.4|6336.4|6344.1|6338.1|6340.6|6334.6|5
1691385600000|2023-08-07 05:20:00|6342.7|6336.7|6346.3|6340.3|6347|6341|6342.7|6336.7|3
1691385900000|2023-08-07 05:25:00|6347.2|6341.2|6341.6|6335.6|6349.3|6343.3|6341.6|6335.6|13
1691386200000|2023-08-07 05:30:00|6341.8|6335.8|6339.4|6333.4|6346.6|6340.6|6339.3|6333.3|8
1691386500000|2023-08-07 05:35:00|6340.9|6334.9|6340.7|6334.7|6345.1|6339.1|6338.2|6330.9|7
1691386800000|2023-08-07 05:40:00|6340.5|6334.5|6348.3|6342.3|6351.9|6345.9|6339.9|6333.9|2
1691387100000|2023-08-07 05:45:00|6348.2|6342.2|6355.6|6349.6|6355.6|6349.6|6346.8|6340.8|1
1691387400000|2023-08-07 05:50:00|6355.5|6349.5|6350.8|6344.8|6357|6351|6348.9|6341.8|6
1691387700000|2023-08-07 05:55:00|6350.7|6344.7|6354.4|6348.4|6355.5|6349.5|6349.6|6343.6|2
1691388000000|2023-08-07 06:00:00|6354.2|6348.2|6358.2|6352.2|6360.3|6354.3|6353.2|6347.2|2
1691388300000|2023-08-07 06:05:00|6357.5|6351.5|6357|6351|6357.5|6351.5|6354.7|6348.7|2
1691388600000|2023-08-07 06:10:00|6356.9|6350.9|6361.7|6355.7|6362.8|6356.8|6356.1|6350.1|3
1691388900000|2023-08-07 06:15:00|6362.2|6356.2|6362.2|6356.2|6364.2|6358.2|6361.2|6355.2|0
1691389200000|2023-08-07 06:20:00|6362.7|6356.7|6361.7|6355.7|6363.5|6357.5|6356.9|6350.9|0
1691389500000|2023-08-07 06:25:00|6361.6|6355.6|6362.9|6356.9|6367.8|6361.8|6360.6|6354.6|3
1691389800000|2023-08-07 06:30:00|6362.6|6356.6|6364.9|6358.9|6366.7|6360.7|6357.9|6351.9|2
1691390100000|2023-08-07 06:35:00|6364.4|6358.4|6368.2|6362.2|6368.9|6362.9|6357.4|6351.4|46
1691390400000|2023-08-07 06:40:00|6368.5|6362.5|6367.5|6361.5|6370.2|6364.2|6366.6|6360.6|16
1691390700000|2023-08-07 06:45:00|6367.3|6361.3|6362.9|6356.9|6367.6|6361.6|6362.9|6356.9|17
1691391000000|2023-08-07 06:50:00|6362.8|6356.8|6362.1|6356.1|6363.7|6357.7|6360.6|6354.6|13
1691391300000|2023-08-07 06:55:00|6362|6356|6363.7|6357.7|6364.3|6358.3|6360.5|6354.5|23
1691391600000|2023-08-07 07:00:00|6364|6358|6367.6|6361.6|6372.8|6366.8|6363.7|6357.7|44
1691391900000|2023-08-07 07:05:00|6367|6361|6371.4|6365.4|6372.6|6366.6|6364.3|6358.3|11
1691392200000|2023-08-07 07:10:00|6371.2|6365.2|6375.4|6369.4|6377.7|6371.7|6371.1|6365.1|1
1691392500000|2023-08-07 07:15:00|6375.7|6369.7|6377.5|6371.5|6381.8|6375.8|6375.4|6369.4|2
1691392800000|2023-08-07 07:20:00|6378.8|6372.8|6381.3|6375.3|6382.6|6376.6|6377.5|6371.5|20
1691393100000|2023-08-07 07:25:00|6381.6|6375.6|6380.2|6374.2|6382.8|6376.8|6379.4|6373.4|7
1691393400000|2023-08-07 07:30:00|6379.6|6373.6|6380.5|6374.5|6384.6|6378.6|6378.9|6372.9|29
1691393700000|2023-08-07 07:35:00|6380.2|6374.2|6387.1|6381.1|6388.3|6382.3|6373.2|6367.2|18
1691394000000|2023-08-07 07:40:00|6387|6381|6382.9|6376.9|6387.3|6381.3|6377.1|6371.1|16
1691394300000|2023-08-07 07:45:00|6382.8|6376.8|6366.9|6360.9|6383.6|6377.6|6366.9|6360.9|32
1691394600000|2023-08-07 07:50:00|6367.2|6361.2|6372.8|6366.8|6375.2|6369.2|6366.2|6360.2|5
1691394900000|2023-08-07 07:55:00|6372.3|6366.3|6367.6|6361.6|6372.8|6366.8|6367.3|6361.3|7
1691395200000|2023-08-07 08:00:00|6367.3|6361.3|6365.7|6359.7|6371.9|6365.9|6363.1|6357.1|6
1691395500000|2023-08-07 08:05:00|6365.4|6359.4|6356.7|6350.7|6366.7|6360.7|6356.5|6350.5|4
1691395800000|2023-08-07 08:10:00|6357|6351|6352|6346|6359|6353|6351.3|6345.3|23
1691396100000|2023-08-07 08:15:00|6352.3|6346.3|6354|6348|6357.3|6351.3|6351.5|6345.5|48
1691396400000|2023-08-07 08:20:00|6353.9|6347.9|6356.2|6350.2|6356.2|6350.2|6350.9|6344.9|56
1691396700000|2023-08-07 08:25:00|6355.9|6349.9|6354.4|6348.4|6356.7|6350.7|6351.9|6345.9|26
1691397000000|2023-08-07 08:30:00|6353.7|6347.7|6351.8|6345.8|6355.7|6349.7|6351.5|6345.5|5
1691397300000|2023-08-07 08:35:00|6351.6|6345.6|6344.4|6338.4|6354.3|6348.3|6344.4|6338.4|10
1691397600000|2023-08-07 08:40:00|6344.8|6338.8|6345.4|6339.4|6351.7|6345.7|6344.7|6338.7|10
1691397900000|2023-08-07 08:45:00|6345.1|6339.1|6342.5|6336.5|6346.4|6340.4|6340.4|6334.4|10
1691398200000|2023-08-07 08:50:00|6342|6336|6342.6|6336.6|6342.7|6336.7|6337|6331|18
1691398500000|2023-08-07 08:55:00|6342.8|6336.8|6346.4|6340.4|6347.9|6341.9|6341.3|6335.3|4
1691398800000|2023-08-07 09:00:00|6345.7|6339.7|6348.7|6342.7|6350.2|6344.2|6343.7|6337.7|7
1691399100000|2023-08-07 09:05:00|6349|6343|6350|6344|6355.5|6349.5|6348.5|6342.5|1
1691399400000|2023-08-07 09:10:00|6350.7|6344.7|6363.6|6357.6|6365|6359|6350.7|6344.7|12
1691399700000|2023-08-07 09:15:00|6363.9|6357.9|6370.2|6364.2|6372.7|6366.7|6362.2|6356.2|52
1691400000000|2023-08-07 09:20:00|6370.4|6364.4|6366.7|6360.7|6370.7|6364.7|6365.2|6359.2|3
1691400300000|2023-08-07 09:25:00|6366.5|6360.5|6360.1|6354.1|6366.7|6360.7|6360.1|6354.1|12
1691400600000|2023-08-07 09:30:00|6360.3|6354.3|6364.3|6358.3|6365.8|6359.8|6359.8|6353.8|6
1691400900000|2023-08-07 09:35:00|6362.9|6356.9|6362.4|6356.4|6364.7|6358.7|6361.2|6355.2|2
1691401200000|2023-08-07 09:40:00|6362|6356|6360.8|6354.8|6362.2|6356.2|6359.4|6353.4|2
1691401500000|2023-08-07 09:45:00|6361.8|6355.8|6364.5|6358.5|6364.5|6358.5|6360.8|6354.8|0
1691401800000|2023-08-07 09:50:00|6363.8|6357.8|6352.2|6346.2|6363.8|6357.8|6350.9|6344.9|3
1691402100000|2023-08-07 09:55:00|6352.4|6346.4|6347.9|6341.9|6353.2|6347.2|6346.7|6340.7|0
1691402400000|2023-08-07 10:00:00|6347.5|6341.5|6349.1|6343.1|6352|6346|6345.4|6339.4|1
1691402700000|2023-08-07 10:05:00|6349.3|6343.3|6349.1|6343.1|6352.5|6346.5|6348.8|6342.8|6
1691403000000|2023-08-07 10:10:00|6349.3|6343.3|6345.9|6339.9|6349.3|6343.3|6345.2|6339.2|0
1691403300000|2023-08-07 10:15:00|6345.7|6339.7|6345.5|6339.5|6347.2|6341.2|6340.5|6334.5|1
1691403600000|2023-08-07 10:20:00|6345.7|6339.7|6341.3|6335.3|6345.7|6339.7|6340.6|6334.6|0
1691403900000|2023-08-07 10:25:00|6340.8|6334.8|6337.4|6331.4|6341.4|6335.4|6336.4|6330.4|7
1691404200000|2023-08-07 10:30:00|6336.9|6330.9|6341.2|6335.2|6342.2|6336.2|6336.7|6330.7|14
1691404500000|2023-08-07 10:35:00|6340.5|6334.5|6344|6338|6344.7|6338.7|6340.4|6334.4|18
1691404800000|2023-08-07 10:40:00|6342.8|6336.8|6341.6|6335.6|6343.6|6337.6|6341.6|6335.6|0
1691405100000|2023-08-07 10:45:00|6341.9|6335.9|6344.1|6338.1|6344.1|6338.1|6339.9|6333.9|23
1691405400000|2023-08-07 10:50:00|6343.6|6337.6|6342.7|6336.7|6343.6|6337.6|6339.5|6333.5|14
1691405700000|2023-08-07 10:55:00|6342.5|6336.5|6340.8|6334.8|6343.8|6337.8|6340.6|6334.6|9
1691406000000|2023-08-07 11:00:00|6341.1|6335.1|6343.6|6337.6|6346.1|6340.1|6340.3|6334.3|16
1691406300000|2023-08-07 11:05:00|6344.6|6338.6|6344|6338|6345.9|6339.9|6343.2|6337.2|4
1691406600000|2023-08-07 11:10:00|6343.4|6337.4|6343.1|6337.1|6345.7|6339.7|6341.7|6335.7|22
1691406900000|2023-08-07 11:15:00|6342.8|6336.8|6345.9|6339.9|6346.1|6340.1|6337.1|6331.1|42
1691407200000|2023-08-07 11:20:00|6345.4|6339.4|6345.6|6339.6|6348.8|6342.8|6344.6|6338.6|44
1691407500000|2023-08-07 11:25:00|6346.2|6340.2|6332.7|6326.7|6346.2|6340.2|6326.2|6320.2|40
1691407800000|2023-08-07 11:30:00|6335.2|6329.2|6337.8|6331.8|6341.8|6335.8|6334.8|6328.8|4
1691408100000|2023-08-07 11:35:00|6338.5|6332.5|6334.1|6328.1|6343.3|6337.3|6332.1|6326.1|12
1691408400000|2023-08-07 11:40:00|6334.4|6328.4|6332.6|6326.6|6334.4|6328.4|6328.8|6322.8|16
1691408700000|2023-08-07 11:45:00|6332.5|6326.5|6333.5|6327.5|6334.3|6328.3|6329.9|6323.9|17
1691409000000|2023-08-07 11:50:00|6333.8|6327.8|6331.4|6325.4|6336.3|6330.3|6329.8|6323.8|15
1691409300000|2023-08-07 11:55:00|6331.8|6325.8|6329.9|6323.9|6333.1|6327.1|6327.3|6321.3|55
1691409600000|2023-08-07 12:00:00|6329.7|6323.7|6330.8|6324.8|6332.9|6326.9|6328.5|6322.5|31
1691409900000|2023-08-07 12:05:00|6331|6325|6335.3|6329.3|6335.8|6329.8|6331|6325|13
1691410200000|2023-08-07 12:10:00|6335|6329|6330.7|6324.7|6335.3|6329.3|6330.1|6324.1|24
1691410500000|2023-08-07 12:15:00|6330.4|6324.4|6329.5|6323.5|6330.7|6324.7|6328.9|6322.9|14
1691410800000|2023-08-07 12:20:00|6329.2|6323.2|6327|6321|6330.7|6324.7|6325.7|6319.7|39
1691411100000|2023-08-07 12:25:00|6326.7|6320.7|6320.9|6314.9|6327.5|6321.5|6319|6313|42
1691411400000|2023-08-07 12:30:00|6321.3|6315.3|6323.6|6317.6|6325.2|6319.2|6317.1|6311.1|35
1691411700000|2023-08-07 12:35:00|6323.1|6317.1|6325.9|6319.9|6328.9|6322.9|6322.6|6316.6|14
1691412000000|2023-08-07 12:40:00|6325.7|6319.7|6338.1|6332.1|6338.1|6332.1|6317.3|6311.3|255
1691415000000|2023-08-07 13:30:00|6344.9|6338.9|6336|6330|6348.9|6342.9|6300.3|6294.3|482
1691415300000|2023-08-07 13:35:00|6335|6329|6328.6|6322.6|6335|6329|6307.8|6301.8|113
1691415600000|2023-08-07 13:40:00|6328.3|6322.3|6327.9|6321.9|6341.6|6335.6|6323.4|6317.4|71
1691415900000|2023-08-07 13:45:00|6328.4|6322.4|6310.8|6304.8|6328.9|6322.9|6309.7|6303.7|95
1691416200000|2023-08-07 13:50:00|6311.8|6305.8|6296.8|6290.8|6315|6309|6295.1|6289.1|218
1691416500000|2023-08-07 13:55:00|6296.6|6290.6|6296.4|6290.4|6301.7|6295.7|6289.2|6283.2|278
1691416800000|2023-08-07 14:00:00|6296.2|6290.2|6284.3|6278.3|6297.7|6291.7|6274.7|6268.7|441
1691417100000|2023-08-07 14:05:00|6284.1|6278.1|6287|6281|6289.5|6283.5|6276.3|6270.3|186
1691417400000|2023-08-07 14:10:00|6286.7|6280.7|6271.1|6265.1|6288|6282|6271.1|6265.1|318
1691417700000|2023-08-07 14:15:00|6271.4|6265.4|6271.1|6265.1|6277.4|6271.4|6265.5|6259.5|255
1691418000000|2023-08-07 14:20:00|6271.3|6265.3|6269.3|6263.3|6273.3|6267.3|6260.5|6254.5|182
1691418300000|2023-08-07 14:25:00|6269|6263|6270.8|6264.8|6280.9|6274.9|6265.5|6259.5|51
1691418600000|2023-08-07 14:30:00|6270.5|6264.5|6272.6|6266.6|6280.2|6274.2|6264.5|6258.5|168
1691418900000|2023-08-07 14:35:00|6271.8|6265.8|6288.8|6282.8|6291|6285|6269.1|6263.1|104
1691419200000|2023-08-07 14:40:00|6288.7|6282.7|6274.8|6268.8|6291|6285|6274.3|6268.3|71
1691419500000|2023-08-07 14:45:00|6274.5|6268.5|6292.1|6286.1|6300.1|6294.1|6270.3|6264.3|90
1691419800000|2023-08-07 14:50:00|6292.9|6286.9|6290.5|6284.5|6302.9|6296.9|6288.5|6282.5|123
1691420100000|2023-08-07 14:55:00|6290.9|6284.9|6288.2|6282.2|6301.7|6295.7|6283.5|6277.5|93
1691420400000|2023-08-07 15:00:00|6287.8|6281.8|6292.1|6286.1|6298.6|6292.6|6285.6|6279.6|60
1691420700000|2023-08-07 15:05:00|6291.8|6285.8|6296.1|6290.1|6300.4|6294.4|6284.3|6278.3|158
1691421000000|2023-08-07 15:10:00|6295.4|6289.4|6275.9|6269.9|6296.9|6290.9|6270.2|6264.2|271
1691421300000|2023-08-07 15:15:00|6275.4|6269.4|6281|6275|6285|6279|6271.5|6265.5|111
1691421600000|2023-08-07 15:20:00|6282.3|6276.3|6291.9|6285.9|6297.3|6291.3|6278|6272|61
1691421900000|2023-08-07 15:25:00|6291.3|6285.3|6279.6|6273.6|6294.9|6288.9|6276.1|6270.1|62
1691422200000|2023-08-07 15:30:00|6279.4|6273.4|6268.1|6262.1|6280.4|6274.4|6263|6257|210
1691422500000|2023-08-07 15:35:00|6268.3|6262.3|6262.9|6256.9|6273.1|6267.1|6262.9|6256.9|112
1691422800000|2023-08-07 15:40:00|6263.3|6257.3|6273.5|6267.5|6275.4|6269.4|6262.9|6256.9|113
1691423100000|2023-08-07 15:45:00|6274|6268|6274.3|6268.3|6274.5|6268.5|6268.9|6262.9|65
1691423400000|2023-08-07 15:50:00|6274|6268|6263.3|6257.3|6281.5|6275.5|6263.3|6257.3|83
1691423700000|2023-08-07 15:55:00|6263.6|6257.6|6267.1|6261.1|6269.7|6263.7|6262.8|6256.8|120
1691424000000|2023-08-07 16:00:00|6267.6|6261.6|6267.9|6261.9|6273.4|6267.4|6266.5|6260.5|69
1691424300000|2023-08-07 16:05:00|6268.2|6262.2|6268.3|6262.3|6271.3|6265.3|6263|6257|53
1691424600000|2023-08-07 16:10:00|6267.6|6261.6|6276.3|6270.3|6280|6274|6251.2|6245.2|501
1691424900000|2023-08-07 16:15:00|6276.7|6270.7|6278|6272|6291|6285|6276.7|6270.7|95
1691425200000|2023-08-07 16:20:00|6278.5|6272.5|6266.5|6260.5|6279.2|6273.2|6264|6258|27
1691425500000|2023-08-07 16:25:00|6266.6|6260.6|6260.7|6254.7|6267.6|6261.6|6260.1|6254.1|49
1691425800000|2023-08-07 16:30:00|6261.1|6255.1|6254.5|6248.5|6268.6|6262.6|6253.5|6247.5|86
1691426100000|2023-08-07 16:35:00|6254.2|6248.2|6256.1|6250.1|6261.8|6255.8|6252|6246|88
1691426400000|2023-08-07 16:40:00|6256|6250|6250.9|6244.9|6257.3|6251.3|6247.9|6241.9|95
1691426700000|2023-08-07 16:45:00|6251.2|6245.2|6255.7|6249.7|6255.7|6249.7|6247.6|6241.6|173
1691427000000|2023-08-07 16:50:00|6256|6250|6247.7|6241.7|6258.2|6252.2|6240.9|6234.9|136
1691427300000|2023-08-07 16:55:00|6248.2|6242.2|6247.4|6241.4|6248.2|6242.2|6232.5|6226.5|154
1691427600000|2023-08-07 17:00:00|6246.6|6240.6|6255.4|6249.4|6262.2|6256.2|6246.1|6240.1|149
1691427900000|2023-08-07 17:05:00|6256|6250|6261.5|6255.5|6263.2|6257.2|6255|6249|40
1691428200000|2023-08-07 17:10:00|6261.8|6255.8|6266.1|6260.1|6269.8|6263.8|6260.5|6254.5|103
1691428500000|2023-08-07 17:15:00|6266.6|6260.6|6265.1|6259.1|6270.4|6264.4|6259.1|6253.1|110
1691428800000|2023-08-07 17:20:00|6264.4|6258.4|6272|6266|6273.4|6267.4|6264.4|6258.4|80
1691429100000|2023-08-07 17:25:00|6271.8|6265.8|6272.3|6266.3|6276.8|6270.8|6271|6265|111
1691429400000|2023-08-07 17:30:00|6272.5|6266.5|6273.4|6267.4|6279.3|6273.3|6271.4|6265.4|119
1691429700000|2023-08-07 17:35:00|6273.2|6267.2|6279.2|6273.2|6282.4|6276.4|6273.2|6267.2|48
1691430000000|2023-08-07 17:40:00|6278.2|6272.2|6259.7|6253.7|6278.5|6272.5|6259.2|6253.2|109
1691430300000|2023-08-07 17:45:00|6259.9|6253.9|6258.2|6252.2|6262.7|6256.7|6256|6250|82
1691430600000|2023-08-07 17:50:00|6257.9|6251.9|6257.3|6251.3|6263.5|6257.5|6252.3|6246.3|105
1691430900000|2023-08-07 17:55:00|6257.1|6251.1|6266.1|6260.1|6269.7|6263.7|6255.3|6249.3|83
1691431200000|2023-08-07 18:00:00|6267.4|6261.4|6262.1|6256.1|6274.4|6268.4|6259.9|6253.9|187
1691431500000|2023-08-07 18:05:00|6263.1|6257.1|6264.9|6258.9|6266.7|6260.7|6257.9|6251.9|82
1691431800000|2023-08-07 18:10:00|6264.5|6258.5|6266.5|6260.5|6270.8|6264.8|6259.1|6253.1|444
1691432100000|2023-08-07 18:15:00|6266.7|6260.7|6277.6|6271.6|6278.9|6272.9|6265.3|6259.3|235
1691452800000|2023-08-08 00:00:00|6262.1|6256.1|6273.9|6267.9|6275.8|6268.6|6249.4|6243.4|227
1691453100000|2023-08-08 00:05:00|6273.8|6267.8|6277.1|6271.1|6283.6|6277.6|6272.8|6266.8|20
1691453400000|2023-08-08 00:10:00|6277.3|6271.3|6275.1|6269.1|6282.8|6276.8|6273.6|6267.6|12
1691453700000|2023-08-08 00:15:00|6275.8|6269.8|6271.7|6265.7|6275.8|6269.8|6269.8|6263.8|1
1691454000000|2023-08-08 00:20:00|6271.4|6265.4|6270.2|6264.2|6273.7|6267.7|6268.2|6262.2|1
1691454300000|2023-08-08 00:25:00|6269.2|6263.2|6264.6|6258.6|6269.7|6263.7|6262.1|6256.1|1
1691454600000|2023-08-08 00:30:00|6264.3|6258.3|6259.6|6253.6|6266.4|6260.4|6259.6|6253.6|0
1691454900000|2023-08-08 00:35:00|6258.9|6252.9|6261.8|6255.8|6263.2|6257.2|6258.6|6252.6|9
1691455200000|2023-08-08 00:40:00|6261.6|6255.6|6258.2|6252.2|6267.9|6260.9|6250.6|6244.6|44
1691455500000|2023-08-08 00:45:00|6260.6|6250.6|6248.4|6242.4|6260.6|6250.9|6248.4|6242.4|9
1691455800000|2023-08-08 00:50:00|6248.8|6242.8|6255.5|6249.5|6257.2|6250.7|6248.2|6242.2|16
1691456100000|2023-08-08 00:55:00|6255.7|6249.7|6251.9|6245.9|6258.2|6249.8|6251.4|6245.4|0
1691456400000|2023-08-08 01:00:00|6248.8|6242.8|6249.4|6239.4|6254.9|6248.6|6239.9|6233.9|5
1691456700000|2023-08-08 01:05:00|6248.7|6238.7|6256.3|6246.3|6256.3|6247.8|6247.7|6238.7|0
1691457000000|2023-08-08 01:10:00|6255.3|6249.3|6257.3|6247.3|6258.4|6250.3|6245.9|6238.3|4
1691457300000|2023-08-08 01:15:00|6258|6248|6252.9|6246.9|6259.3|6250.5|6252.9|6244.3|0
1691457600000|2023-08-08 01:20:00|6251.6|6245.6|6255.9|6245.9|6258.9|6251.2|6249.7|6243.7|1
1691457900000|2023-08-08 01:25:00|6254.5|6248.5|6252.2|6246.2|6255.9|6249|6249.2|6241.9|0
1691458200000|2023-08-08 01:30:00|6252.8|6246.8|6255.1|6249.1|6257.8|6251.1|6252.8|6245.7|0
1691458500000|2023-08-08 01:35:00|6254.6|6248.6|6255.1|6249.1|6255.6|6249.1|6249.4|6243.4|1
1691458800000|2023-08-08 01:40:00|6254.9|6248.9|6255.7|6245.7|6257.5|6250|6253.2|6245.3|1
1691459100000|2023-08-08 01:45:00|6253.4|6247.4|6252.6|6242.6|6254.7|6247.4|6248.7|6241.7|0
1691459400000|2023-08-08 01:50:00|6249.1|6243.1|6245.9|6239.9|6251.9|6244.4|6243.7|6237.7|0
1691459700000|2023-08-08 01:55:00|6245.6|6239.6|6240.6|6234.6|6246|6239.6|6237.5|6231.5|14
1691460000000|2023-08-08 02:00:00|6240.4|6234.4|6233.4|6227.4|6242.1|6236.1|6228.4|6222.4|9
1691460300000|2023-08-08 02:05:00|6232.9|6226.9|6232.5|6226.5|6238|6229.7|6231.8|6225.8|1
1691460600000|2023-08-08 02:10:00|6232.8|6226.8|6233.6|6227.6|6238|6232|6232.8|6225.4|1
1691460900000|2023-08-08 02:15:00|6232.6|6226.6|6232.9|6226.9|6235.6|6228.1|6231.4|6223.4|0
1691461200000|2023-08-08 02:20:00|6235.2|6225.2|6231|6225|6235.2|6229|6229.7|6223.7|3
1691461500000|2023-08-08 02:25:00|6230.7|6224.7|6233.4|6227.4|6234.3|6228.3|6230.2|6224.2|1
1691461800000|2023-08-08 02:30:00|6233.6|6227.6|6231.9|6225.9|6236.4|6230.4|6227.8|6221.8|1
1691462100000|2023-08-08 02:35:00|6229.6|6223.6|6240.6|6234.6|6240.6|6234.6|6229.6|6223.6|11
1691462400000|2023-08-08 02:40:00|6240.7|6234.7|6241.3|6235.3|6244.9|6238.9|6238.9|6231.7|0
1691462700000|2023-08-08 02:45:00|6241.8|6235.8|6233.1|6227.1|6242.8|6236.8|6233.1|6227.1|0
1691463000000|2023-08-08 02:50:00|6233.3|6227.3|6243.4|6237.4|6245.1|6239.1|6233.3|6227.3|0
1691463300000|2023-08-08 02:55:00|6243.7|6237.7|6243|6237|6245.6|6239.6|6243|6237|1
1691463600000|2023-08-08 03:00:00|6243.3|6237.3|6248.5|6242.5|6249.5|6243.5|6240.5|6234.5|4
1691463900000|2023-08-08 03:05:00|6248.8|6242.8|6246.2|6240.2|6249|6243|6244.5|6238.5|1
1691464200000|2023-08-08 03:10:00|6245.2|6239.2|6251.9|6245.9|6252.6|6246.6|6245.2|6239.2|7
1691464500000|2023-08-08 03:15:00|6250.9|6244.9|6246.9|6240.9|6250.9|6244.9|6245.7|6239.7|1
1691464800000|2023-08-08 03:20:00|6246.5|6240.5|6242.7|6236.7|6247.3|6241.3|6241.8|6235.8|1
1691465100000|2023-08-08 03:25:00|6242.5|6236.5|6238.2|6232.2|6242.5|6236.5|6237.6|6231.6|9
1691465400000|2023-08-08 03:30:00|6238.3|6232.3|6236.6|6230.6|6240.5|6234.5|6236.4|6230.4|1
1691465700000|2023-08-08 03:35:00|6235.9|6229.9|6235.6|6229.6|6236.3|6230.3|6235.6|6229.6|0
1691466000000|2023-08-08 03:40:00|6236.1|6230.1|6235.5|6229.5|6236.1|6230.1|6234.8|6228.8|1
1691466300000|2023-08-08 03:45:00|6236|6230|6240.8|6234.8|6241.7|6235.7|6235.7|6229.7|7
1691466600000|2023-08-08 03:50:00|6241.3|6235.3|6238.6|6232.6|6241.3|6235.3|6236.3|6230.3|0
1691466900000|2023-08-08 03:55:00|6238.3|6232.3|6237.6|6231.6|6238.9|6232.9|6236.3|6230.3|0
1691467200000|2023-08-08 04:00:00|6236.9|6230.9|6238|6232|6239|6233|6236.2|6230.2|0
1691467500000|2023-08-08 04:05:00|6238.2|6232.2|6237.2|6231.2|6239|6233|6237.2|6231.2|0
1691467800000|2023-08-08 04:10:00|6236.5|6230.5|6234.3|6228.3|6236.5|6230.5|6233.7|6227.7|3
1691468100000|2023-08-08 04:15:00|6233.8|6227.8|6235.2|6229.2|6236|6230|6233.5|6227.5|0
1691468400000|2023-08-08 04:20:00|6235.1|6229.1|6234.5|6228.5|6235.1|6229.1|6233.6|6227.6|0
1691468700000|2023-08-08 04:25:00|6234.2|6228.2|6229.3|6223.3|6234.3|6228.3|6229|6223|0
1691469000000|2023-08-08 04:30:00|6229.5|6223.5|6236.3|6230.3|6239.1|6233.1|6229.5|6223.5|0
1691469300000|2023-08-08 04:35:00|6236.1|6230.1|6233.7|6227.7|6236.6|6230.1|6233.7|6226.6|1
1691469600000|2023-08-08 04:40:00|6233.2|6227.2|6236.4|6230.4|6238.7|6231.2|6233.2|6227.2|0
1691469900000|2023-08-08 04:45:00|6236.2|6230.2|6231.6|6225.6|6236.2|6230.2|6231.6|6225.6|0
1691470200000|2023-08-08 04:50:00|6231|6225|6228.6|6222.6|6232.6|6226.6|6228.1|6222.1|1
1691470500000|2023-08-08 04:55:00|6229.2|6223.2|6231.7|6225.7|6232.9|6226.9|6229.1|6223.1|0
1691470800000|2023-08-08 05:00:00|6231.4|6225.4|6229.2|6223.2|6232.5|6226.5|6229|6221.9|1
1691471100000|2023-08-08 05:05:00|6229.4|6223.4|6230.9|6224.9|6232.1|6226.1|6227.3|6221.3|6
1691471400000|2023-08-08 05:10:00|6230|6224|6233|6227|6236|6230|6230|6224|3
1691471700000|2023-08-08 05:15:00|6233.3|6227.3|6232.3|6226.3|6234|6228|6232|6226|1
1691472000000|2023-08-08 05:20:00|6230.5|6224.5|6230.3|6224.3|6231.3|6225.3|6230.1|6224.1|1
1691472300000|2023-08-08 05:25:00|6230.4|6224.4|6231.2|6225.2|6233.5|6227.5|6230.4|6224.4|2
1691472600000|2023-08-08 05:30:00|6232|6226|6227.2|6221.2|6232|6226|6225.8|6219.8|0
1691472900000|2023-08-08 05:35:00|6226.7|6220.7|6225.2|6219.2|6229.6|6223.6|6224.6|6218.6|4
1691473200000|2023-08-08 05:40:00|6224.7|6218.7|6226.1|6220.1|6231.5|6225.5|6224.2|6218.2|23
1691473500000|2023-08-08 05:45:00|6226.4|6220.4|6215.3|6209.3|6228.4|6222.4|6214.9|6208.9|5
1691473800000|2023-08-08 05:50:00|6215.6|6209.6|6216.1|6210.1|6220.8|6214.8|6214.9|6208.9|0
1691474100000|2023-08-08 05:55:00|6215.9|6209.9|6218|6212|6220.3|6214.3|6214.9|6208.9|0
1691474400000|2023-08-08 06:00:00|6217.8|6211.8|6215.3|6209.3|6219.3|6213.3|6210.3|6204.3|0
1691474700000|2023-08-08 06:05:00|6216.3|6210.3|6206.1|6200.1|6216.3|6210.3|6205.4|6199.4|3
1691475000000|2023-08-08 06:10:00|6206.2|6200.2|6204.5|6198.5|6208.2|6202.2|6203.7|6197.7|7
1691475300000|2023-08-08 06:15:00|6205.1|6199.1|6207.5|6201.5|6209.3|6203.3|6205.1|6199.1|1
1691475600000|2023-08-08 06:20:00|6207.3|6201.3|6204.7|6198.7|6209.3|6203.3|6203.7|6197.7|0
1691475900000|2023-08-08 06:25:00|6204.4|6198.4|6208.4|6202.4|6212.7|6206.7|6203.7|6197.7|4
1691476200000|2023-08-08 06:30:00|6209.9|6203.9|6216|6210|6216|6210|6206|6200|0
1691476500000|2023-08-08 06:35:00|6215.7|6209.7|6214.4|6208.4|6222|6216|6213.7|6207.7|0
1691476800000|2023-08-08 06:40:00|6216.1|6206.1|6213.4|6207.4|6217.9|6210.4|6210.4|6204.4|0
1691477100000|2023-08-08 06:45:00|6213.6|6207.6|6215.2|6209.2|6216.9|6210.9|6213.4|6207.4|2
1691477400000|2023-08-08 06:50:00|6215.5|6209.5|6211.8|6205.8|6216.8|6210.8|6209.3|6203.3|3
1691477700000|2023-08-08 06:55:00|6211.5|6205.5|6214.9|6208.9|6216.3|6210.3|6209.8|6203.8|1
1691478000000|2023-08-08 07:00:00|6215.3|6209.3|6216.2|6210.2|6217.8|6211.7|6213.7|6207.6|0
1691478300000|2023-08-08 07:05:00|6216.5|6210.5|6219.8|6213.8|6225.1|6219.1|6215.2|6209.2|16
1691478600000|2023-08-08 07:10:00|6220.1|6214.1|6216.7|6210.7|6221.7|6215.7|6216.5|6210.5|0
1691478900000|2023-08-08 07:15:00|6217|6211|6206.2|6200.2|6217.5|6211.5|6206.2|6200.2|7
1691479200000|2023-08-08 07:20:00|6206.3|6200.3|6196.5|6190.5|6207.5|6201.5|6196.2|6190.2|83
1691479500000|2023-08-08 07:25:00|6196|6190|6198.5|6192.5|6200|6194|6195.1|6189.1|21
1691479800000|2023-08-08 07:30:00|6198.2|6192.2|6202|6196|6202|6196|6194.1|6188.1|7
1691480100000|2023-08-08 07:35:00|6202.3|6196.3|6179.8|6173.8|6202.3|6196.3|6178.1|6172.1|107
1691480400000|2023-08-08 07:40:00|6179.4|6173.4|6178.9|6172.9|6184.4|6178.4|6174.6|6168.6|12
1691480700000|2023-08-08 07:45:00|6179.4|6173.4|6184.3|6178.3|6188.4|6182.4|6176.4|6170.4|5
1691481000000|2023-08-08 07:50:00|6184.6|6178.6|6189.7|6183.7|6193.2|6187.2|6183.6|6177.6|3
1691481300000|2023-08-08 07:55:00|6189.9|6183.9|6182.2|6176.2|6190.6|6184.6|6180.4|6174.4|7
1691481600000|2023-08-08 08:00:00|6180.9|6174.9|6177.9|6171.9|6183.3|6177.3|6177.1|6171.1|55
1691481900000|2023-08-08 08:05:00|6178.6|6172.6|6170.2|6164.2|6179.8|6173.8|6169.7|6163.7|22
1691482200000|2023-08-08 08:10:00|6169.9|6163.9|6162.6|6156.6|6170.7|6164.7|6157.1|6151.1|71
1691482500000|2023-08-08 08:15:00|6162.4|6156.4|6163.8|6157.8|6165.1|6159.1|6162.4|6156.4|0
1691482800000|2023-08-08 08:20:00|6163.6|6157.6|6162.7|6156.7|6164.6|6158.6|6160.4|6154.4|3
1691483100000|2023-08-08 08:25:00|6163|6157|6162.7|6156.7|6164.9|6158.9|6162|6156|6
1691483400000|2023-08-08 08:30:00|6162.4|6156.4|6158|6152|6162.4|6156.4|6154.9|6148.9|10
1691483700000|2023-08-08 08:35:00|6157.7|6151.7|6154.1|6148.1|6160|6154|6152.4|6146.4|11
1691484000000|2023-08-08 08:40:00|6153.7|6147.7|6162.4|6156.4|6162.6|6156.6|6153.7|6147.7|4
1691484300000|2023-08-08 08:45:00|6162.2|6156.2|6165.8|6159.8|6172|6166|6162.2|6156.2|9
1691484600000|2023-08-08 08:50:00|6165.5|6159.5|6167.6|6161.6|6168.1|6162.1|6160.1|6154.1|2
1691484900000|2023-08-08 08:55:00|6167.2|6161.2|6165|6159|6167.2|6161.2|6161.4|6155.4|0
1691485200000|2023-08-08 09:00:00|6163.9|6157.9|6157.5|6151.5|6165|6159|6155.5|6149.5|2
1691485500000|2023-08-08 09:05:00|6156.2|6150.2|6164.2|6158.2|6164.2|6158.2|6155.6|6149.6|5
1691485800000|2023-08-08 09:10:00|6163.9|6157.9|6147.1|6141.1|6164.2|6158.2|6147.1|6141.1|25
1691486100000|2023-08-08 09:15:00|6146.6|6140.6|6155.1|6149.1|6159|6153|6146.6|6140.6|6
1691486400000|2023-08-08 09:20:00|6154.3|6148.3|6154.2|6148.2|6156.8|6150.8|6151.8|6145.8|0
1691486700000|2023-08-08 09:25:00|6154|6148|6158.8|6152.8|6158.8|6152.8|6149.7|6143.7|0
1691487000000|2023-08-08 09:30:00|6158.5|6152.5|6158.1|6152.1|6161.4|6155.4|6155.1|6149.1|0
1691487300000|2023-08-08 09:35:00|6159|6153|6160.2|6154.2|6162.9|6156.9|6159|6153|9
1691487600000|2023-08-08 09:40:00|6160.1|6154.1|6164.5|6158.5|6165|6159|6159.1|6153.1|1
1691487900000|2023-08-08 09:45:00|6163.8|6157.8|6162.1|6156.1|6164.1|6158.1|6158.5|6152.5|4
1691488200000|2023-08-08 09:50:00|6161.4|6155.4|6162.4|6156.4|6162.4|6156.4|6153|6147|8
1691488500000|2023-08-08 09:55:00|6162.1|6156.1|6167.8|6161.8|6169|6163|6161.7|6155.7|8
1691488800000|2023-08-08 10:00:00|6167.2|6161.2|6161.2|6155.2|6168.3|6162.3|6158.2|6152.2|25
1691489100000|2023-08-08 10:05:00|6161|6155|6157.5|6151.5|6162|6156|6155.1|6149.1|8
1691489400000|2023-08-08 10:10:00|6158.1|6152.1|6156.6|6150.6|6158.1|6152.1|6150.5|6144.5|5
1691489700000|2023-08-08 10:15:00|6156.9|6150.9|6156.1|6150.1|6158.3|6152.3|6155.1|6149.1|0
1691490000000|2023-08-08 10:20:00|6155.6|6149.6|6160.1|6154.1|6164.6|6158.6|6155.6|6149.6|5
1691490300000|2023-08-08 10:25:00|6159.8|6153.8|6163.2|6157.2|6167.4|6161.4|6158.6|6152.6|0
1691490600000|2023-08-08 10:30:00|6163.9|6157.9|6169|6163|6171.5|6165.5|6163.9|6157.9|0
1691490900000|2023-08-08 10:35:00|6168.4|6162.4|6166.5|6160.5|6170.5|6164.5|6165.6|6159.6|0
1691491200000|2023-08-08 10:40:00|6166.3|6160.3|6155.6|6149.6|6166.5|6160.5|6155.6|6149.6|1
1691491500000|2023-08-08 10:45:00|6156.6|6150.6|6164.2|6158.2|6164.2|6158.2|6155.3|6149.3|5
1691491800000|2023-08-08 10:50:00|6164.7|6158.7|6168|6162|6168.8|6162.8|6164.1|6158.1|1
1691492100000|2023-08-08 10:55:00|6167.4|6161.4|6163.9|6157.9|6167.4|6161.4|6159.8|6153.8|8
1691492400000|2023-08-08 11:00:00|6164.2|6158.2|6164.9|6158.9|6165.9|6159.9|6162.2|6156.2|3
1691492700000|2023-08-08 11:05:00|6163.9|6157.9|6166.7|6160.7|6166.8|6160.8|6162|6156|7
1691493000000|2023-08-08 11:10:00|6166.2|6160.2|6164.3|6158.3|6166.2|6160.2|6161.9|6155.9|23
1691493300000|2023-08-08 11:15:00|6163.6|6157.6|6166.1|6160.1|6169.3|6163.3|6163.3|6157.3|22
1691493600000|2023-08-08 11:20:00|6166.4|6160.4|6166.9|6160.9|6170.6|6164.6|6164.4|6158.4|5
1691493900000|2023-08-08 11:25:00|6166.6|6160.6|6168.8|6162.8|6169.3|6163.3|6164.1|6158.1|0
1691494200000|2023-08-08 11:30:00|6167.8|6161.8|6161.3|6155.3|6168.8|6162.8|6161.3|6155.3|7
1691494500000|2023-08-08 11:35:00|6161.6|6155.6|6156.7|6150.7|6161.6|6155.6|6150.1|6144.1|6
1691494800000|2023-08-08 11:40:00|6156.5|6150.5|6149.3|6143.3|6157.2|6151.2|6148.7|6142.7|1
1691495100000|2023-08-08 11:45:00|6149.8|6143.8|6152|6146|6153.5|6147.5|6148.5|6142.5|2
1691495400000|2023-08-08 11:50:00|6151.9|6145.9|6147.9|6141.9|6152.9|6146.9|6146.4|6140.4|8
1691495700000|2023-08-08 11:55:00|6147.6|6141.6|6145.5|6139.5|6147.9|6141.9|6143.8|6137.8|11
1691496000000|2023-08-08 12:00:00|6145.8|6139.8|6121.1|6115.1|6146.5|6140.5|6120.6|6114.6|141
1691496300000|2023-08-08 12:05:00|6120.6|6114.6|6125.9|6119.9|6132|6126|6117.4|6111.4|29
1691496600000|2023-08-08 12:10:00|6126.1|6120.1|6134.5|6128.5|6137.4|6131.4|6123.1|6117.1|49
1691496900000|2023-08-08 12:15:00|6134.8|6128.8|6132.2|6126.2|6135|6129|6127.8|6121.8|6
1691497200000|2023-08-08 12:20:00|6133|6127|6142.4|6136.4|6142.7|6136.7|6131.5|6125.5|37
1691497500000|2023-08-08 12:25:00|6141.5|6135.5|6135.1|6129.1|6141.9|6135.9|6133.1|6127.1|1
1691497800000|2023-08-08 12:30:00|6135.6|6129.6|6129.9|6123.9|6138.6|6132.6|6126|6120|4
1691498100000|2023-08-08 12:35:00|6130.2|6124.2|6143.2|6137.2|6145.3|6139.3|6129.5|6123.5|6
1691498400000|2023-08-08 12:40:00|6143|6137|6139.9|6133.9|6145|6139|6138.8|6132.8|36
1691501400000|2023-08-08 13:30:00|6150.7|6144.7|6081.2|6075.2|6151.1|6144.9|6079|6073|685
1691501700000|2023-08-08 13:35:00|6080.4|6074.4|6099.6|6093.6|6110.9|6104.9|6055.2|6049.2|779
1691502000000|2023-08-08 13:40:00|6098.7|6092.7|6075.1|6069.1|6105.1|6099.1|6075.1|6069.1|142
1691502300000|2023-08-08 13:45:00|6075.3|6069.3|6080.5|6074.5|6101.1|6095.1|6075.1|6069.1|311
1691502600000|2023-08-08 13:50:00|6080.2|6074.2|6095.6|6089.6|6101.6|6095.6|6074.3|6068.3|207
1691502900000|2023-08-08 13:55:00|6095.7|6089.7|6072.2|6066.2|6102.5|6096.5|6072.2|6066.2|320
1691503200000|2023-08-08 14:00:00|6071.5|6065.5|6074.6|6068.6|6082.5|6076.5|6066.1|6060.1|440
1691503500000|2023-08-08 14:05:00|6073.6|6067.6|6086.7|6080.7|6087.7|6081.7|6072.1|6066.1|114
1691503800000|2023-08-08 14:10:00|6086.4|6080.4|6096.3|6090.3|6103.5|6097.5|6082.2|6076.2|149
1691504100000|2023-08-08 14:15:00|6095.8|6089.8|6094.2|6088.2|6095.8|6089.8|6076.9|6070.9|71
1691504400000|2023-08-08 14:20:00|6095.4|6089.4|6086.8|6080.8|6096.1|6090.1|6086.8|6080.8|136
1691504700000|2023-08-08 14:25:00|6086.6|6080.6|6106.5|6100.5|6107.2|6101.2|6083.9|6077.9|110
1691505000000|2023-08-08 14:30:00|6106.2|6100.2|6110.4|6104.4|6130.9|6124.9|6106|6100|460
1691505300000|2023-08-08 14:35:00|6110.8|6104.8|6126|6120|6128.9|6122.9|6110.6|6104.6|95
1691505600000|2023-08-08 14:40:00|6125.6|6119.6|6139.4|6133.4|6152|6146|6124.2|6118.2|164
1691505900000|2023-08-08 14:45:00|6139.7|6133.7|6146.9|6140.9|6153.4|6147.4|6139.7|6133.7|78
1691506200000|2023-08-08 14:50:00|6146.6|6140.6|6155.9|6149.9|6160.1|6154.1|6145.6|6139.6|215
1691506500000|2023-08-08 14:55:00|6156.4|6150.4|6165.2|6159.2|6167.3|6161.3|6152.2|6146.2|157
1691506800000|2023-08-08 15:00:00|6165.4|6159.4|6180.3|6174.3|6181.2|6175.2|6164.9|6158.9|178
1691507100000|2023-08-08 15:05:00|6181.3|6175.3|6179.2|6173.2|6196.3|6190.3|6171.8|6165.8|305
1691507400000|2023-08-08 15:10:00|6179.5|6173.5|6169.9|6163.9|6183|6177|6163.1|6157.1|147
1691507700000|2023-08-08 15:15:00|6170.4|6164.4|6192.6|6186.6|6197.3|6191.3|6170.3|6164.3|65
1691508000000|2023-08-08 15:20:00|6191.6|6185.6|6209.3|6203.3|6211.8|6205.8|6191.6|6185.6|135
1691508300000|2023-08-08 15:25:00|6209|6203|6200.9|6194.9|6211.1|6205.1|6194.7|6188.7|102
1691508600000|2023-08-08 15:30:00|6200.4|6194.4|6216.1|6210.1|6219.8|6213.8|6198.9|6192.9|82
1691508900000|2023-08-08 15:35:00|6216.6|6210.6|6208.8|6202.8|6225.2|6219.2|6198.5|6192.5|87
1691509200000|2023-08-08 15:40:00|6209.8|6203.8|6215|6209|6220|6214|6206.8|6200.8|48
1691509500000|2023-08-08 15:45:00|6214.8|6208.8|6219.8|6213.8|6220.1|6214.1|6207.5|6201.5|66
1691509800000|2023-08-08 15:50:00|6220.1|6214.1|6215.6|6209.6|6230.9|6224.9|6215.4|6209.4|159
1691510100000|2023-08-08 15:55:00|6216.1|6210.1|6213.9|6207.9|6217.1|6211.1|6199.4|6193.4|101
1691510400000|2023-08-08 16:00:00|6213.7|6207.7|6235.1|6229.1|6235.6|6229.6|6212.6|6206.6|66
1691510700000|2023-08-08 16:05:00|6234.3|6228.3|6240.8|6234.8|6245.9|6239.9|6234.3|6228.3|201
1691511000000|2023-08-08 16:10:00|6241.1|6235.1|6240.4|6234.4|6244.9|6238.9|6235.2|6229.2|99
1691511300000|2023-08-08 16:15:00|6240.7|6234.7|6252.4|6246.4|6252.4|6246.4|6235.4|6229.4|167
1691511600000|2023-08-08 16:20:00|6252.7|6246.7|6244.5|6238.5|6255.9|6249.9|6237.3|6231.3|35
1691511900000|2023-08-08 16:25:00|6244|6238|6262.2|6256.2|6262.9|6256.9|6240.9|6234.9|156
1691512200000|2023-08-08 16:30:00|6261.9|6255.9|6254.7|6248.7|6263.1|6257.1|6245|6239|62
1691512500000|2023-08-08 16:35:00|6254.5|6248.5|6256.4|6250.4|6262|6256|6250|6244|150
1691512800000|2023-08-08 16:40:00|6256.6|6250.6|6271.6|6265.6|6285.4|6279.4|6256.2|6250.2|380
1691513100000|2023-08-08 16:45:00|6272.9|6266.9|6275|6269|6279.1|6273.1|6265.5|6259.5|87
1691513400000|2023-08-08 16:50:00|6275.8|6269.8|6278.5|6272.5|6281.1|6275.1|6273.2|6267.2|63
1691513700000|2023-08-08 16:55:00|6278.2|6272.2|6287.3|6281.3|6290.3|6284.3|6278.2|6272.2|220
1691514000000|2023-08-08 17:00:00|6286.9|6280.9|6303.8|6297.8|6304.1|6298.1|6284.8|6278.8|133
1691514300000|2023-08-08 17:05:00|6304.1|6298.1|6316.9|6310.9|6318.9|6312.9|6299.1|6293.1|177
1691514600000|2023-08-08 17:10:00|6317.4|6311.4|6284.6|6278.6|6317.4|6311.4|6281.4|6275.4|156
1691514900000|2023-08-08 17:15:00|6284.4|6278.4|6288.6|6282.6|6292.8|6286.8|6274.1|6268.1|230
1691515200000|2023-08-08 17:20:00|6288.1|6282.1|6286.4|6280.4|6293.7|6287.7|6285.9|6279.9|42
1691515500000|2023-08-08 17:25:00|6285.2|6279.2|6265.3|6259.3|6287.9|6281.9|6262.2|6256.2|205
1691515800000|2023-08-08 17:30:00|6265.5|6259.5|6271.1|6265.1|6272.6|6266.6|6263.4|6257.4|26
1691516100000|2023-08-08 17:35:00|6271.6|6265.6|6287.8|6281.8|6295.3|6289.3|6271.1|6265.1|156
1691516400000|2023-08-08 17:40:00|6283.8|6277.8|6286.6|6280.6|6292.7|6286.7|6281.1|6275.1|92
1691516700000|2023-08-08 17:45:00|6286.8|6280.8|6275.4|6269.4|6289.6|6283.6|6273.2|6267.2|166
1691517000000|2023-08-08 17:50:00|6274.7|6268.7|6273|6267|6286.1|6280.1|6270.8|6264.8|90
1691517300000|2023-08-08 17:55:00|6271.8|6265.8|6257.6|6251.6|6271.8|6265.8|6257.6|6251.6|303
1691517600000|2023-08-08 18:00:00|6257|6251|6238.7|6232.7|6271.8|6265.8|6233.7|6227.7|366
1691517900000|2023-08-08 18:05:00|6239.1|6233.1|6234.5|6228.5|6247.5|6241.5|6232.2|6226.2|331
1691518200000|2023-08-08 18:10:00|6235.7|6229.7|6244|6238|6247.4|6241.4|6235.2|6229.2|481
1691518500000|2023-08-08 18:15:00|6244.3|6238.3|6231.4|6225.4|6244.4|6238.4|6227.9|6221.9|209
1691539200000|2023-08-09 00:00:00|6256.8|6241.8|6257.7|6251.7|6273.4|6263.9|6254.2|6241.8|48
1691539500000|2023-08-09 00:05:00|6258.4|6252.4|6258.5|6252.5|6262.8|6255.8|6252|6245.5|5
1691539800000|2023-08-09 00:10:00|6258.9|6252.9|6253.5|6247.5|6258.9|6252.9|6253.1|6245.8|2
1691540100000|2023-08-09 00:15:00|6252.5|6246.5|6258.2|6252.2|6258.4|6252.4|6250.8|6244.8|5
1691540400000|2023-08-09 00:20:00|6258.4|6252.4|6253.8|6247.8|6258.9|6252.9|6253.8|6247.8|4
1691540700000|2023-08-09 00:25:00|6254.3|6248.3|6253.9|6247.9|6255|6249|6253.6|6247.6|4
1691541000000|2023-08-09 00:30:00|6253.5|6247.5|6254.2|6248.2|6254.8|6248.8|6253.5|6247.5|1
1691541300000|2023-08-09 00:35:00|6254.4|6248.4|6254.8|6248.8|6256.2|6250.2|6254|6248|1
1691541600000|2023-08-09 00:40:00|6255.2|6249.2|6250.2|6244.2|6255.8|6249.8|6250.2|6244.2|19
1691541900000|2023-08-09 00:45:00|6249.7|6243.7|6246.5|6240.5|6249.7|6243.7|6245.8|6239.8|0
1691542200000|2023-08-09 00:50:00|6246.9|6240.9|6243.1|6237.1|6247.2|6241.2|6243.1|6237.1|1
1691542500000|2023-08-09 00:55:00|6241.6|6235.6|6240.7|6234.7|6242.5|6236.5|6238.8|6232.8|2
1691542800000|2023-08-09 01:00:00|6240.1|6234.1|6246.2|6240.2|6248.8|6240.6|6229.4|6223.4|62
1691543100000|2023-08-09 01:05:00|6246.6|6240.6|6256.6|6250.6|6256.9|6250.6|6244.7|6238.7|1
1691543400000|2023-08-09 01:10:00|6256.9|6250.9|6247.3|6241.3|6261.6|6255.6|6246.7|6239.7|5
1691543700000|2023-08-09 01:15:00|6247.5|6241.5|6244.6|6238.6|6252|6244.7|6242.5|6236.5|4
1691544000000|2023-08-09 01:20:00|6244.8|6238.8|6230.9|6224.9|6246.3|6240.3|6230.1|6224.1|41
1691544300000|2023-08-09 01:25:00|6231.1|6225.1|6230.5|6220.5|6231.8|6225.8|6225.2|6219.2|51
1691544600000|2023-08-09 01:30:00|6229.2|6223.2|6239.4|6229.4|6239.4|6230.4|6227.5|6220.7|0
1691544900000|2023-08-09 01:35:00|6239.6|6229.6|6228.1|6222.1|6241.4|6233.1|6225.9|6219.9|0
1691545200000|2023-08-09 01:40:00|6227.9|6221.9|6230.2|6224.2|6232.4|6225.2|6222.9|6214.4|5
1691545500000|2023-08-09 01:45:00|6230.8|6224.8|6240.9|6234.9|6242.1|6235.9|6229.1|6223.1|1
1691545800000|2023-08-09 01:50:00|6240.6|6234.6|6239.9|6233.9|6244.5|6236.8|6237.2|6231.2|11
1691546100000|2023-08-09 01:55:00|6239.4|6233.4|6237.3|6231.3|6240.8|6234.8|6235.8|6229.8|0
1691546400000|2023-08-09 02:00:00|6236.8|6230.8|6234.1|6228.1|6237.3|6231.3|6231.3|6225|0
1691546700000|2023-08-09 02:05:00|6234.3|6228.3|6235.7|6229.7|6239.2|6233.2|6232.7|6226.6|0
1691547000000|2023-08-09 02:10:00|6236.3|6230.3|6237|6231|6239.7|6233.7|6234.7|6228.7|0
1691547300000|2023-08-09 02:15:00|6237.2|6231.2|6241.5|6235.5|6241.5|6235.5|6227.4|6220.2|15
1691547600000|2023-08-09 02:20:00|6241.8|6235.8|6231.9|6225.9|6241.8|6235.8|6230.4|6224.4|17
1691547900000|2023-08-09 02:25:00|6231.6|6225.6|6234.3|6228.3|6235.3|6228.3|6229.4|6223.4|0
1691548200000|2023-08-09 02:30:00|6234.1|6228.1|6227.2|6221.2|6234.3|6228.3|6226.6|6220.6|0
1691548500000|2023-08-09 02:35:00|6227.7|6221.7|6235.7|6229.7|6236.3|6230.3|6227.7|6221.7|0
1691548800000|2023-08-09 02:40:00|6235.2|6229.2|6236.4|6230.4|6236.9|6230.9|6233|6227|0
1691549100000|2023-08-09 02:45:00|6236.5|6230.5|6231.6|6225.6|6238.2|6232.2|6231.6|6225.6|5
1691549400000|2023-08-09 02:50:00|6231.8|6225.8|6220.4|6214.4|6232|6226|6219.4|6213.4|42
1691549700000|2023-08-09 02:55:00|6220.6|6214.6|6222.9|6216.9|6224.5|6218.5|6220.1|6214.1|19
1691550000000|2023-08-09 03:00:00|6223.2|6217.2|6225.5|6219.5|6226.1|6220.1|6222.9|6216.9|0
1691550300000|2023-08-09 03:05:00|6225.8|6219.8|6227.1|6221.1|6228|6222|6223.6|6217.6|1
1691550600000|2023-08-09 03:10:00|6226.9|6220.9|6227.1|6221.1|6230.9|6223.6|6225.9|6219.9|1
1691550900000|2023-08-09 03:15:00|6227.3|6221.3|6234.7|6228.7|6234.7|6228.7|6225.4|6219.4|1
1691551200000|2023-08-09 03:20:00|6235.5|6229.5|6231.9|6225.9|6235.5|6229.5|6229.5|6223.5|0
1691551500000|2023-08-09 03:25:00|6232.2|6226.2|6232.6|6226.6|6234.9|6227.4|6230.2|6223|0
1691551800000|2023-08-09 03:30:00|6233.1|6227.1|6234.1|6228.1|6234.1|6228.1|6232.2|6226.2|4
1691552100000|2023-08-09 03:35:00|6233.8|6227.8|6233.3|6227.3|6234.1|6228.1|6233.3|6227.3|0
1691552400000|2023-08-09 03:40:00|6233.1|6227.1|6233.7|6227.7|6233.7|6227.7|6232.8|6226.8|0
1691552700000|2023-08-09 03:45:00|6233.5|6227.5|6232.5|6226.5|6233.7|6227.7|6228.3|6222.3|0
1691553000000|2023-08-09 03:50:00|6232.8|6226.8|6233.2|6227.2|6233.9|6227.9|6232.7|6226.7|0
1691553300000|2023-08-09 03:55:00|6233|6227|6233.1|6227.1|6233.5|6227.5|6232.5|6226.5|0
1691553600000|2023-08-09 04:00:00|6233.4|6227.4|6232.4|6226.4|6233.6|6227.6|6232.4|6226.4|0
1691553900000|2023-08-09 04:05:00|6232.7|6226.7|6233.1|6227.1|6233.1|6227.1|6232.2|6226.2|0
1691554200000|2023-08-09 04:10:00|6232.7|6226.7|6230.1|6224.1|6233.5|6227.5|6229.6|6223.6|9
1691554500000|2023-08-09 04:15:00|6230.3|6224.3|6231.3|6225.3|6231.3|6225.3|6228.6|6222.6|0
1691554800000|2023-08-09 04:20:00|6231.6|6225.6|6230.2|6224.2|6232|6226|6230.2|6224.2|1
1691555100000|2023-08-09 04:25:00|6230|6224|6229.2|6223.2|6231.2|6225.2|6229|6223|0
1691555400000|2023-08-09 04:30:00|6228.9|6222.9|6232.4|6226.4|6236.7|6230.7|6228.7|6222.7|1
1691555700000|2023-08-09 04:35:00|6232.7|6226.7|6235.4|6229.4|6236.1|6230.1|6232.7|6226.7|0
1691556000000|2023-08-09 04:40:00|6235.7|6229.7|6236|6230|6236.1|6230.1|6235.4|6229.4|0
1691556300000|2023-08-09 04:45:00|6235.5|6229.5|6236.1|6230.1|6236.6|6230.6|6235.3|6229.3|0
1691556600000|2023-08-09 04:50:00|6235.9|6229.9|6240.5|6234.5|6240.6|6234.6|6235.9|6229.9|0
1691556900000|2023-08-09 04:55:00|6240.7|6234.7|6240.9|6234.9|6242.9|6236.9|6240.7|6234.7|0
1691557200000|2023-08-09 05:00:00|6241.4|6235.4|6239.4|6233.4|6241.9|6235.9|6237.6|6231.6|1
1691557500000|2023-08-09 05:05:00|6239|6233|6237.8|6231.8|6239.8|6233.8|6237.8|6231.8|0
1691557800000|2023-08-09 05:10:00|6237.5|6231.5|6231.8|6225.8|6237.5|6231.5|6231.8|6225.8|1
1691558100000|2023-08-09 05:15:00|6232.5|6226.5|6234.7|6228.7|6236.7|6230.7|6232.5|6226.5|0
1691558400000|2023-08-09 05:20:00|6236.7|6230.7|6235.6|6229.6|6241.9|6234.4|6234.8|6228.8|0
1691558700000|2023-08-09 05:25:00|6236.3|6230.3|6230.9|6224.9|6236.3|6230.3|6228.5|6222.5|1
1691559000000|2023-08-09 05:30:00|6230.6|6224.6|6237.1|6231.1|6237.1|6231.1|6227.9|6221.9|0
1691559300000|2023-08-09 05:35:00|6237.3|6231.3|6247.2|6241.2|6249.5|6242.5|6236.1|6227.8|0
1691559600000|2023-08-09 05:40:00|6248.7|6238.7|6246.7|6236.7|6248.7|6240.2|6242|6233.9|1
1691559900000|2023-08-09 05:45:00|6245|6239|6249.1|6243.1|6251.7|6244.6|6245|6236.7|0
1691560200000|2023-08-09 05:50:00|6250.1|6244.1|6252.1|6246.1|6257.6|6250.4|6250.1|6243.6|2
1691560500000|2023-08-09 05:55:00|6253.8|6243.8|6255|6249|6257.5|6250.5|6251.1|6243.4|0
1691560800000|2023-08-09 06:00:00|6255.6|6249.6|6257.5|6251.5|6258.6|6252.6|6252|6244.5|2
1691561100000|2023-08-09 06:05:00|6257.8|6251.8|6261.3|6255.3|6266.7|6259|6257.5|6250.5|3
1691561400000|2023-08-09 06:10:00|6261.6|6255.6|6259.9|6253.9|6266.4|6259.4|6258.1|6251.4|2
1691561700000|2023-08-09 06:15:00|6259.7|6253.7|6263.9|6257.9|6266.6|6259.4|6259.7|6251.4|0
1691562000000|2023-08-09 06:20:00|6263.4|6257.4|6260.8|6254.8|6265.4|6257.4|6258.6|6252.3|0
1691562300000|2023-08-09 06:25:00|6263.3|6253.3|6268.1|6262.1|6270.5|6264.5|6259.6|6252.3|7
1691562600000|2023-08-09 06:30:00|6267.5|6261.5|6270.5|6264.5|6272.8|6266.8|6265.6|6259.6|0
1691562900000|2023-08-09 06:35:00|6270.3|6264.3|6268.8|6262.8|6274|6268|6268.4|6262.4|1
1691563200000|2023-08-09 06:40:00|6268.5|6262.5|6267.7|6261.7|6270.9|6263.7|6265.8|6259.8|0
1691563500000|2023-08-09 06:45:00|6268.6|6262.6|6273.7|6267.7|6275.7|6268.7|6267.7|6261.7|0
1691563800000|2023-08-09 06:50:00|6273.2|6267.2|6260.6|6254.6|6273.2|6267.2|6260.1|6254.1|2
1691564100000|2023-08-09 06:55:00|6260.1|6254.1|6260.3|6254.3|6263.1|6256.6|6259.3|6253.1|0
1691564400000|2023-08-09 07:00:00|6260.1|6254.1|6259.5|6253.5|6264.8|6258.8|6259.5|6252.8|0
1691564700000|2023-08-09 07:05:00|6260.4|6254.4|6251|6245|6260.5|6254.5|6248.3|6242.3|0
1691565000000|2023-08-09 07:10:00|6250.5|6244.5|6254.9|6248.9|6258.7|6252.5|6247.4|6240.7|1
1691565300000|2023-08-09 07:15:00|6255.9|6249.9|6255.4|6249.4|6256.4|6250.4|6250.2|6243.4|0
1691565600000|2023-08-09 07:20:00|6256|6250|6265.1|6259.1|6265.8|6259.8|6255.7|6249.7|0
1691565900000|2023-08-09 07:25:00|6264.8|6258.8|6264.5|6258.5|6265.7|6259.7|6255.8|6249.8|0
1691566200000|2023-08-09 07:30:00|6264.8|6258.8|6267.5|6261.5|6275|6269|6264.2|6258.2|7
1691566500000|2023-08-09 07:35:00|6268|6262|6271.1|6265.1|6272.9|6266.9|6264|6258|0
1691566800000|2023-08-09 07:40:00|6271.3|6265.3|6263.4|6257.4|6271.3|6265.3|6261.4|6255.4|0
1691567100000|2023-08-09 07:45:00|6263.9|6257.9|6268.8|6262.8|6272|6266|6262.9|6256.9|0
1691567400000|2023-08-09 07:50:00|6269.1|6263.1|6264.1|6258.1|6274.2|6268.2|6264.1|6258.1|1
1691567700000|2023-08-09 07:55:00|6264.4|6258.4|6271.5|6265.5|6271.7|6265.7|6264.4|6258.4|2
1691568000000|2023-08-09 08:00:00|6271.7|6265.7|6278.1|6272.1|6279.6|6273.6|6269.1|6263.1|5
1691568300000|2023-08-09 08:05:00|6279.3|6273.3|6279|6273|6281.6|6275.6|6276.6|6270.6|3
1691568600000|2023-08-09 08:10:00|6276.8|6270.8|6273.8|6267.8|6276.8|6270.8|6272.3|6266.3|1
1691568900000|2023-08-09 08:15:00|6274|6268|6263.6|6257.6|6274.5|6268.5|6260.9|6254.9|9
1691569200000|2023-08-09 08:20:00|6264.4|6258.4|6259.8|6253.8|6264.4|6258.4|6258.3|6252.3|0
1691569500000|2023-08-09 08:25:00|6260.3|6254.3|6258.5|6252.5|6262|6256|6257.3|6251.3|0
1691569800000|2023-08-09 08:30:00|6258.8|6252.8|6265.9|6259.9|6270.7|6264.7|6258.3|6252.3|11
1691570100000|2023-08-09 08:35:00|6265.6|6259.6|6277.2|6271.2|6277.7|6271.7|6264.3|6258.3|2
1691570400000|2023-08-09 08:40:00|6276.5|6270.5|6272.2|6266.2|6276.5|6270.5|6271|6265|0
1691570700000|2023-08-09 08:45:00|6271.5|6265.5|6272.6|6266.6|6274.6|6268.6|6264.6|6258.6|8
1691571000000|2023-08-09 08:50:00|6272.3|6266.3|6267.2|6261.2|6273.8|6266.6|6265.3|6257.7|1
1691571300000|2023-08-09 08:55:00|6267.5|6261.5|6270.2|6264.2|6271.7|6265.2|6267|6260.3|0
1691571600000|2023-08-09 09:00:00|6271.9|6261.9|6275.6|6265.6|6275.6|6268.6|6267.5|6260.5|0
1691571900000|2023-08-09 09:05:00|6274.1|6268.1|6278.8|6272.8|6280|6274|6273.1|6265.6|12
1691572200000|2023-08-09 09:10:00|6278.3|6272.3|6277.5|6271.5|6281.1|6275.1|6277.5|6271.5|20
1691572500000|2023-08-09 09:15:00|6277.3|6271.3|6280|6274|6282|6276|6277.3|6271.3|7
1691572800000|2023-08-09 09:20:00|6280.3|6274.3|6291.4|6285.4|6295.2|6289.2|6279.5|6273.5|199
1691573100000|2023-08-09 09:25:00|6291.7|6285.7|6294.6|6288.6|6296.2|6290.2|6291.7|6285.7|26
1691573400000|2023-08-09 09:30:00|6294.8|6288.8|6292.9|6286.9|6297|6291|6292.8|6286.8|40
1691573700000|2023-08-09 09:35:00|6293.2|6287.2|6293.5|6287.5|6297.5|6291.5|6291.8|6285.8|10
1691574000000|2023-08-09 09:40:00|6293.8|6287.8|6292.8|6286.8|6299.1|6293.1|6292.1|6286.1|2
1691574300000|2023-08-09 09:45:00|6292.6|6286.6|6281.6|6275.6|6293.5|6287.5|6280.5|6274.5|117
1691574600000|2023-08-09 09:50:00|6281.8|6275.8|6289.5|6283.5|6290.2|6284.2|6281.1|6275.1|10
1691574900000|2023-08-09 09:55:00|6289.7|6283.7|6295.1|6289.1|6298.6|6292.6|6289.7|6283.7|2
1691575200000|2023-08-09 10:00:00|6294.8|6288.8|6288.5|6282.5|6296.5|6290.5|6285.5|6279.5|11
1691575500000|2023-08-09 10:05:00|6289.3|6283.3|6286.2|6280.2|6289.8|6283.8|6285.3|6279.3|0
1691575800000|2023-08-09 10:10:00|6286.7|6280.7|6278.7|6272.7|6288.1|6282.1|6277.9|6271.9|2
1691576100000|2023-08-09 10:15:00|6278.9|6272.9|6281.5|6275.5|6282.3|6276.3|6276.4|6270.4|1
1691576400000|2023-08-09 10:20:00|6281.8|6275.8|6282.3|6276.3|6283.5|6277.5|6280.3|6274.3|0
1691576700000|2023-08-09 10:25:00|6282|6276|6279.2|6273.2|6283.5|6277.5|6279.2|6273.2|1
1691577000000|2023-08-09 10:30:00|6279.4|6273.4|6277.8|6271.8|6282.9|6276.9|6277.8|6271.8|20
1691577300000|2023-08-09 10:35:00|6278.3|6272.3|6275.9|6269.9|6280.1|6274.1|6275.7|6269.7|3
1691577600000|2023-08-09 10:40:00|6275.7|6269.7|6279.3|6273.3|6281.1|6275.1|6275.7|6269.7|0
1691577900000|2023-08-09 10:45:00|6279|6273|6269.6|6263.6|6279.3|6273.3|6264.8|6258.8|25
1691578200000|2023-08-09 10:50:00|6270.6|6264.6|6273.6|6267.6|6275.9|6269.9|6263.9|6257.9|13
1691578500000|2023-08-09 10:55:00|6273.9|6267.9|6275.1|6269.1|6276.6|6270.6|6273.9|6267.9|3
1691578800000|2023-08-09 11:00:00|6273.3|6267.3|6279|6273|6280.3|6274.3|6273.1|6267.1|0
1691579100000|2023-08-09 11:05:00|6278.5|6272.5|6271.7|6265.7|6279.2|6273.2|6271.7|6265.7|0
1691579400000|2023-08-09 11:10:00|6271.4|6265.4|6266.6|6260.6|6271.4|6265.4|6262.8|6256.8|1
1691579700000|2023-08-09 11:15:00|6266.3|6260.3|6268.4|6262.4|6272.6|6266.6|6260.2|6254.2|3
1691580000000|2023-08-09 11:20:00|6268.6|6262.6|6261.6|6255.6|6274.8|6268.6|6261.3|6255.3|3
1691580300000|2023-08-09 11:25:00|6261.5|6255.5|6268.5|6262.5|6269.4|6263.4|6258.5|6252.5|5
1691580600000|2023-08-09 11:30:00|6268.8|6262.8|6274.2|6268.2|6275.7|6269.7|6266.2|6260.2|0
1691580900000|2023-08-09 11:35:00|6273.9|6267.9|6266.8|6260.8|6273.9|6267.9|6265.3|6259.3|3
1691581200000|2023-08-09 11:40:00|6267.4|6261.4|6279.9|6273.9|6281.1|6275.1|6266.1|6260.1|2
1691581500000|2023-08-09 11:45:00|6280.1|6274.1|6287|6281|6287.7|6281.7|6279.1|6271.4|8
1691581800000|2023-08-09 11:50:00|6286.7|6280.7|6284.5|6278.5|6288.7|6282.7|6284.4|6278.4|1
1691582100000|2023-08-09 11:55:00|6283.9|6277.9|6283.4|6277.4|6288.1|6282.1|6282.8|6276.8|2
1691582400000|2023-08-09 12:00:00|6282.4|6276.4|6285|6279|6287.1|6281.1|6276|6270|5
1691582700000|2023-08-09 12:05:00|6284.4|6278.4|6285.9|6279.9|6293.5|6287.5|6284.2|6278.2|3
1691583000000|2023-08-09 12:10:00|6285.4|6279.4|6284.6|6278.6|6288.6|6282.6|6283.9|6277.9|8
1691583300000|2023-08-09 12:15:00|6284.4|6278.4|6273.9|6267.9|6285.1|6279.1|6273.9|6267.9|5
1691583600000|2023-08-09 12:20:00|6274.4|6268.4|6265.1|6259.1|6278.4|6272.4|6263.8|6257.8|5
1691583900000|2023-08-09 12:25:00|6264.8|6258.8|6277|6271|6278.6|6272.6|6264.3|6258.3|36
1691584200000|2023-08-09 12:30:00|6276.8|6270.8|6287.2|6281.2|6287.3|6281.3|6272.4|6266.4|23
1691584500000|2023-08-09 12:35:00|6287.9|6281.9|6289.7|6283.7|6295.2|6289.2|6287.9|6281.9|9
1691584800000|2023-08-09 12:40:00|6289.1|6283.1|6283.7|6277.7|6289.4|6283.4|6280.2|6274.2|1
1691587800000|2023-08-09 13:30:00|6315.2|6300.2|6288.1|6282.1|6316.2|6309.5|6271.8|6265.8|347
1691588100000|2023-08-09 13:35:00|6290|6284|6303.4|6297.4|6309.8|6303.8|6283.6|6277.6|190
1691588400000|2023-08-09 13:40:00|6303.6|6297.6|6319|6313|6329.1|6323.1|6303.6|6297.6|351
1691588700000|2023-08-09 13:45:00|6318.7|6312.7|6296.7|6290.7|6320.4|6314.4|6287.6|6281.6|140
1691589000000|2023-08-09 13:50:00|6296.5|6290.5|6276.5|6270.5|6298.7|6292.7|6269.5|6263.5|143
1691589300000|2023-08-09 13:55:00|6276.3|6270.3|6258.3|6252.3|6277.3|6271.3|6256.2|6250.2|84
1691589600000|2023-08-09 14:00:00|6258.7|6252.7|6259.9|6253.9|6264.7|6258.7|6244.8|6238.8|81
1691589900000|2023-08-09 14:05:00|6259.6|6253.6|6250.1|6244.1|6269.3|6263.3|6250.1|6244.1|74
1691590200000|2023-08-09 14:10:00|6250.9|6244.9|6224.4|6218.4|6250.9|6244.9|6221.2|6215.2|293
1691590500000|2023-08-09 14:15:00|6224.6|6218.6|6208.8|6202.8|6228|6222|6205.7|6199.7|646
1691590800000|2023-08-09 14:20:00|6206.8|6200.8|6238.8|6232.8|6241.5|6235.5|6190.1|6184.1|261
1691591100000|2023-08-09 14:25:00|6238.5|6232.5|6219.8|6213.8|6244.9|6238.9|6219|6213|224
1691591400000|2023-08-09 14:30:00|6219.2|6213.2|6250.5|6244.5|6272|6266|6216.7|6210.7|329
1691591700000|2023-08-09 14:35:00|6251|6245|6275.8|6269.8|6283.8|6277.8|6246|6240|131
1691592000000|2023-08-09 14:40:00|6274.8|6268.8|6304.6|6298.6|6306.8|6300.8|6274.8|6268.8|232
1691592300000|2023-08-09 14:45:00|6302.6|6296.6|6282.2|6276.2|6304.7|6298.7|6278.9|6272.9|60
1691592600000|2023-08-09 14:50:00|6282.5|6276.5|6253.5|6247.5|6288.4|6282.4|6249.8|6243.8|199
1691592900000|2023-08-09 14:55:00|6253|6247|6244.4|6238.4|6256.1|6250.1|6238|6232|169
1691593200000|2023-08-09 15:00:00|6243.9|6237.9|6265.8|6259.8|6272.1|6266.1|6242.1|6236.1|108
1691593500000|2023-08-09 15:05:00|6265.5|6259.5|6271.4|6265.4|6285.5|6279.5|6265.3|6259.3|63
1691593800000|2023-08-09 15:10:00|6272|6266|6290.6|6284.6|6297.3|6291.3|6269.4|6263.4|61
1691594100000|2023-08-09 15:15:00|6290.1|6284.1|6271|6265|6295.2|6289.2|6268.3|6262.3|47
1691594400000|2023-08-09 15:20:00|6271.3|6265.3|6286.7|6280.7|6288|6282|6271.3|6265.3|134
1691594700000|2023-08-09 15:25:00|6286|6280|6275.2|6269.2|6304.2|6298.2|6274.4|6268.4|83
1691595000000|2023-08-09 15:30:00|6277.8|6271.8|6263.4|6257.4|6279.6|6273.6|6261.3|6255.3|339
1691595300000|2023-08-09 15:35:00|6262.9|6256.9|6278.3|6272.3|6278.6|6272.6|6248.9|6242.9|828
1691595600000|2023-08-09 15:40:00|6278.6|6272.6|6266.8|6260.8|6279.9|6273.9|6265.3|6259.3|144
1691595900000|2023-08-09 15:45:00|6265.3|6259.3|6251.8|6245.8|6267.1|6261.1|6250.3|6244.3|49
1691596200000|2023-08-09 15:50:00|6249.7|6243.7|6263.2|6257.2|6264.2|6258.2|6248.7|6242.7|79
1691596500000|2023-08-09 15:55:00|6263.4|6257.4|6276.5|6270.5|6279.1|6273.1|6262.9|6256.9|36
1691596800000|2023-08-09 16:00:00|6276|6270|6269.9|6263.9|6281.3|6275.3|6269.5|6263.5|47
1691597100000|2023-08-09 16:05:00|6269.5|6263.5|6271.6|6265.6|6281.3|6275.3|6261.9|6255.9|27
1691597400000|2023-08-09 16:10:00|6272.7|6266.7|6272.8|6266.8|6273.6|6267.6|6264.1|6258.1|19
1691597700000|2023-08-09 16:15:00|6273.5|6267.5|6259.2|6253.2|6275.2|6269.2|6259|6253|25
1691598000000|2023-08-09 16:20:00|6259|6253|6263.5|6257.5|6276.7|6270.7|6255.2|6249.2|70
1691598300000|2023-08-09 16:25:00|6263.9|6257.9|6272.3|6266.3|6273.2|6267.2|6263.9|6257.9|40
1691598600000|2023-08-09 16:30:00|6272.1|6266.1|6273.1|6267.1|6273.6|6267.6|6268.3|6262.3|41
1691598900000|2023-08-09 16:35:00|6272.8|6266.8|6270.7|6264.7|6272.8|6266.8|6264.7|6258.7|51
1691599200000|2023-08-09 16:40:00|6271|6265|6271|6265|6273.2|6267.2|6262.3|6256.3|196
1691599500000|2023-08-09 16:45:00|6270.8|6264.8|6273.3|6267.3|6274.2|6268.2|6268.2|6262.2|216
1691599800000|2023-08-09 16:50:00|6273.5|6267.5|6262.1|6256.1|6276.9|6270.9|6261.6|6255.6|166
1691600100000|2023-08-09 16:55:00|6262.4|6256.4|6274.4|6268.4|6277.5|6271.5|6255.7|6249.7|78
1691600400000|2023-08-09 17:00:00|6274.7|6268.7|6272.6|6266.6|6277.5|6271.5|6272|6266|138
1691600700000|2023-08-09 17:05:00|6273.6|6267.6|6274|6268|6278.3|6272.3|6271|6265|30
1691601000000|2023-08-09 17:10:00|6273.5|6267.5|6268.1|6262.1|6274.3|6268.3|6255.6|6249.6|63
1691601300000|2023-08-09 17:15:00|6267.9|6261.9|6276.8|6270.8|6276.8|6270.8|6263.2|6257.2|98
1691601600000|2023-08-09 17:20:00|6276.1|6270.1|6270|6264|6276.1|6270.1|6262.2|6256.2|117
1691601900000|2023-08-09 17:25:00|6269.8|6263.8|6270.6|6264.6|6273.4|6267.4|6264.8|6258.8|148
1691602200000|2023-08-09 17:30:00|6270.9|6264.9|6276.5|6270.5|6276.8|6270.8|6270.1|6264.1|63
1691602500000|2023-08-09 17:35:00|6276.8|6270.8|6270.5|6264.5|6277.5|6271.5|6268.6|6262.6|101
1691602800000|2023-08-09 17:40:00|6270.8|6264.8|6270.6|6264.6|6274.5|6268.5|6268.7|6262.7|105
1691603100000|2023-08-09 17:45:00|6270.1|6264.1|6264.6|6258.6|6271.9|6265.9|6257|6251|173
1691603400000|2023-08-09 17:50:00|6264.8|6258.8|6274.2|6268.2|6276.2|6270.2|6264.8|6258.8|110
1691603700000|2023-08-09 17:55:00|6273.9|6267.9|6267.3|6261.3|6279.7|6273.7|6267.2|6261.2|292
1691604000000|2023-08-09 18:00:00|6267.7|6261.7|6258.8|6252.8|6270.8|6264.8|6255.9|6249.9|235
1691604300000|2023-08-09 18:05:00|6258.6|6252.6|6268.9|6262.9|6271.1|6265.1|6257.7|6251.7|182
1691604600000|2023-08-09 18:10:00|6268.7|6262.7|6268.7|6262.7|6270|6264|6254.7|6248.7|644
1691604900000|2023-08-09 18:15:00|6269.2|6263.2|6268.9|6262.9|6274.9|6268.9|6266.5|6260.5|167
1691625600000|2023-08-10 00:00:00|6277.7|6262.7|6259.6|6253.6|6278|6265.7|6255.3|6249.3|46
1691625900000|2023-08-10 00:05:00|6259.9|6253.9|6252.1|6246.1|6260.8|6254.8|6251.3|6244.7|26
1691626200000|2023-08-10 00:10:00|6252.3|6246.3|6249.9|6243.9|6255.3|6247.3|6249.5|6243.5|42
1691626500000|2023-08-10 00:15:00|6249.6|6243.6|6241.1|6235.1|6251.1|6245.1|6239.9|6233.9|41
1691626800000|2023-08-10 00:20:00|6241.3|6235.3|6240.1|6234.1|6242.4|6236.4|6239.9|6233.9|0
1691627100000|2023-08-10 00:25:00|6240.3|6234.3|6238.9|6232.9|6241.8|6235.8|6238.7|6232.7|0
1691627400000|2023-08-10 00:30:00|6238.4|6232.4|6240.8|6234.8|6240.8|6234.8|6237.7|6231.7|0
1691627700000|2023-08-10 00:35:00|6241.2|6235.2|6243.2|6237.2|6243.3|6237.3|6241.2|6235.2|1
1691628000000|2023-08-10 00:40:00|6243.4|6237.4|6245.6|6239.6|6246.8|6240.8|6241.2|6235.2|4
1691628300000|2023-08-10 00:45:00|6244.9|6238.9|6241.9|6235.9|6244.9|6238.9|6240.6|6234.6|0
1691628600000|2023-08-10 00:50:00|6242.1|6236.1|6237.4|6231.4|6242.9|6236.9|6235.2|6229.2|25
1691628900000|2023-08-10 00:55:00|6238.7|6232.7|6243.4|6237.4|6243.4|6237.4|6238.4|6232.4|0
1691629200000|2023-08-10 01:00:00|6243.6|6237.6|6249.3|6243.3|6255.3|6249.3|6242.9|6236.9|70
1691629500000|2023-08-10 01:05:00|6248.8|6242.8|6260.1|6254.1|6260.7|6254.7|6248.8|6242.8|9
1691629800000|2023-08-10 01:10:00|6260.6|6254.6|6265.1|6259.1|6268.3|6262.3|6257.6|6251.6|3
1691630100000|2023-08-10 01:15:00|6265.4|6259.4|6258.6|6252.6|6270.8|6264.8|6257.6|6251.6|2
1691630400000|2023-08-10 01:20:00|6258.8|6252.8|6254.5|6248.5|6258.8|6252.8|6253.2|6247.2|0
1691630700000|2023-08-10 01:25:00|6253.7|6247.7|6261.2|6255.2|6262.2|6256.2|6253.7|6247.7|0
1691631000000|2023-08-10 01:30:00|6261.6|6255.6|6261.4|6255.4|6262.8|6256.8|6258.2|6252.2|8
1691631300000|2023-08-10 01:35:00|6261.7|6255.7|6251.9|6245.9|6261.7|6255.7|6251.6|6245.6|0
1691631600000|2023-08-10 01:40:00|6252.2|6246.2|6252.4|6246.4|6253.7|6247.7|6244.4|6238.4|5
1691631900000|2023-08-10 01:45:00|6252.6|6246.6|6244.3|6238.3|6257.1|6251.1|6244.3|6238.3|1
1691632200000|2023-08-10 01:50:00|6244.6|6238.6|6246.8|6240.8|6247.3|6241.3|6244.3|6238.3|0
1691632500000|2023-08-10 01:55:00|6247|6241|6242.7|6236.7|6251.3|6245.3|6242.2|6236.2|0
1691632800000|2023-08-10 02:00:00|6243.2|6237.2|6241.2|6235.2|6243.2|6237.2|6238.7|6232.7|0
1691633100000|2023-08-10 02:05:00|6241.5|6235.5|6242.7|6236.7|6244.2|6238.2|6241|6235|0
1691633400000|2023-08-10 02:10:00|6242.9|6236.9|6240.1|6234.1|6243.2|6237.2|6232.6|6226.6|4
1691633700000|2023-08-10 02:15:00|6238.8|6232.8|6239.6|6233.6|6240.6|6234.6|6235.6|6229.6|0
1691634000000|2023-08-10 02:20:00|6239.8|6233.8|6239.1|6233.1|6242.6|6236.6|6238.6|6232.6|9
1691634300000|2023-08-10 02:25:00|6240.3|6234.3|6236.3|6230.3|6241.3|6235.3|6235.8|6229.8|3
1691634600000|2023-08-10 02:30:00|6236.5|6230.5|6238.7|6232.7|6242|6236|6234.6|6228.6|7
1691634900000|2023-08-10 02:35:00|6238.5|6232.5|6238.7|6232.7|6241.2|6235.2|6235|6229|1
1691635200000|2023-08-10 02:40:00|6238|6232|6234.2|6228.2|6238|6232|6230.5|6224.5|7
1691635500000|2023-08-10 02:45:00|6234.4|6228.4|6232.6|6226.6|6234.9|6228.9|6231.4|6225.4|4
1691635800000|2023-08-10 02:50:00|6232.8|6226.8|6220.1|6214.1|6234.1|6228.1|6219.6|6213.6|14
1691636100000|2023-08-10 02:55:00|6220.3|6214.3|6218.3|6212.3|6221.8|6215.8|6216.8|6210.8|1
1691636400000|2023-08-10 03:00:00|6218|6212|6223.1|6217.1|6224.6|6218.6|6218|6212|8
1691636700000|2023-08-10 03:05:00|6223.4|6217.4|6231.1|6225.1|6233.1|6227.1|6223.4|6217.4|0
1691637000000|2023-08-10 03:10:00|6232.2|6226.2|6230.1|6224.1|6236.9|6230.9|6228.6|6222.6|0
1691637300000|2023-08-10 03:15:00|6229.6|6223.6|6229.7|6223.7|6231.7|6225.7|6227|6221|0
1691637600000|2023-08-10 03:20:00|6229.5|6223.5|6230.8|6224.8|6234|6228|6229|6223|0
1691637900000|2023-08-10 03:25:00|6230|6224|6235.9|6229.9|6236.4|6230.4|6229.3|6223.3|0
1691638200000|2023-08-10 03:30:00|6235.6|6229.6|6230.7|6224.7|6235.6|6229.6|6229.6|6223.6|0
1691638500000|2023-08-10 03:35:00|6229.6|6223.6|6225.1|6219.1|6230.9|6224.9|6225.1|6219.1|0
1691638800000|2023-08-10 03:40:00|6223.7|6217.7|6219.6|6213.6|6223.7|6217.7|6219.1|6213.1|0
1691639100000|2023-08-10 03:45:00|6220.5|6214.5|6225.3|6219.3|6225.4|6219.4|6220.5|6214.5|0
1691639400000|2023-08-10 03:50:00|6224.6|6218.6|6224.8|6218.8|6225.3|6219.3|6223.9|6217.9|0
1691639700000|2023-08-10 03:55:00|6225.3|6219.3|6222.8|6216.8|6225.3|6219.3|6222.8|6216.8|2
1691640000000|2023-08-10 04:00:00|6223.3|6217.3|6224.5|6218.5|6225.9|6219.9|6223.3|6217.3|9
1691640300000|2023-08-10 04:05:00|6224|6218|6225.1|6219.1|6225.1|6219.1|6222.8|6216.8|16
1691640600000|2023-08-10 04:10:00|6225.6|6219.6|6222.1|6216.1|6225.6|6219.6|6222.1|6216.1|4
1691640900000|2023-08-10 04:15:00|6221.6|6215.6|6223|6217|6223|6217|6221.1|6215.1|1
1691641200000|2023-08-10 04:20:00|6222.8|6216.8|6221.4|6215.4|6223|6217|6221.1|6215.1|0
1691641500000|2023-08-10 04:25:00|6221.3|6215.3|6220.6|6214.6|6222.3|6216.3|6220.6|6214.6|11
1691641800000|2023-08-10 04:30:00|6221.2|6215.2|6244.2|6238.2|6246.5|6240.5|6216.9|6210.9|45
1691642100000|2023-08-10 04:35:00|6248.9|6242.9|6257.8|6251.8|6258.5|6252.5|6241.2|6235.2|142
1691642400000|2023-08-10 04:40:00|6257|6251|6252.4|6246.4|6257|6251|6252.1|6246.1|4
1691642700000|2023-08-10 04:45:00|6252.1|6246.1|6248.4|6242.4|6252.1|6246.1|6248.1|6242.1|1
1691643000000|2023-08-10 04:50:00|6250.4|6244.4|6247.6|6241.6|6251.4|6245.4|6246.1|6240.1|2
1691643300000|2023-08-10 04:55:00|6247.3|6241.3|6247.2|6241.2|6247.9|6241.9|6245.9|6239.9|8
1691643600000|2023-08-10 05:00:00|6247.1|6241.1|6242.5|6236.5|6253.1|6247.1|6242.5|6236.5|2
1691643900000|2023-08-10 05:05:00|6242.2|6236.2|6243.4|6237.4|6245.2|6239.2|6241.4|6235.4|0
1691644200000|2023-08-10 05:10:00|6243.7|6237.7|6244.4|6238.4|6244.6|6238.6|6241.9|6235.9|0
1691644500000|2023-08-10 05:15:00|6245.2|6239.2|6243.1|6237.1|6245.2|6239.2|6242.4|6236.4|0
1691644800000|2023-08-10 05:20:00|6243.6|6237.6|6243.8|6237.8|6244.8|6238.8|6243|6237|0
1691645100000|2023-08-10 05:25:00|6243.3|6237.3|6250.8|6244.8|6250.8|6244.8|6243.3|6237.3|0
1691645400000|2023-08-10 05:30:00|6250.5|6244.5|6259|6253|6259|6253|6248.8|6242.8|1
1691645700000|2023-08-10 05:35:00|6259.3|6253.3|6259.5|6253.5|6263.7|6257.7|6258.5|6252.5|2
1691646000000|2023-08-10 05:40:00|6259|6253|6265.1|6259.1|6265.4|6259.4|6259|6253|0
1691646300000|2023-08-10 05:45:00|6264.9|6258.9|6278.9|6272.9|6279.4|6273.4|6264.9|6258.9|5
1691646600000|2023-08-10 05:50:00|6279.4|6273.4|6277.5|6271.5|6281.5|6275.5|6276.1|6270.1|2
1691646900000|2023-08-10 05:55:00|6277.3|6271.3|6276.8|6270.8|6278.3|6272.3|6272.8|6266.8|1
1691647200000|2023-08-10 06:00:00|6275.8|6269.8|6264|6258|6275.8|6269.8|6263.5|6257.5|0
1691647500000|2023-08-10 06:05:00|6263.4|6257.4|6269.1|6263.1|6270.3|6264.3|6263|6257|0
1691647800000|2023-08-10 06:10:00|6269.7|6263.7|6275.7|6269.7|6275.7|6269.7|6268.7|6262.7|0
1691648100000|2023-08-10 06:15:00|6275.2|6269.2|6273.9|6267.9|6275.7|6269.7|6269.6|6263.6|0
1691648400000|2023-08-10 06:20:00|6273.6|6267.6|6272.3|6266.3|6276.5|6270.5|6270.9|6264.9|2
1691648700000|2023-08-10 06:25:00|6271.8|6265.8|6277|6271|6277.8|6271.8|6271.8|6265.8|5
1691649000000|2023-08-10 06:30:00|6276.3|6270.3|6268.5|6262.5|6277.2|6271.2|6266.2|6260.2|31
1691649300000|2023-08-10 06:35:00|6268.3|6262.3|6270|6264|6270.5|6264.5|6266.1|6260.1|2
1691649600000|2023-08-10 06:40:00|6270.2|6264.2|6281.4|6275.4|6281.4|6275.4|6270.2|6264.2|13
1691649900000|2023-08-10 06:45:00|6280.6|6274.6|6271.5|6265.5|6280.6|6274.6|6271.5|6265.5|7
1691650200000|2023-08-10 06:50:00|6272|6266|6266.8|6260.8|6272.5|6266.5|6262.9|6256.9|24
1691650500000|2023-08-10 06:55:00|6265.3|6259.3|6263.2|6257.2|6267.4|6261.4|6263.2|6257.2|1
1691650800000|2023-08-10 07:00:00|6262.9|6256.9|6261.2|6255.2|6263.7|6257.7|6259.1|6251.9|0
1691651100000|2023-08-10 07:05:00|6260.9|6254.9|6265.5|6259.5|6266.7|6260.7|6259.9|6252.9|4
1691651400000|2023-08-10 07:10:00|6265.7|6259.7|6273.8|6267.8|6277.1|6271.1|6265.5|6259.5|16
1691651700000|2023-08-10 07:15:00|6273.5|6267.5|6275.8|6269.8|6277.7|6271.7|6269.6|6262.6|0
1691652000000|2023-08-10 07:20:00|6276|6270|6269.2|6263.2|6277.8|6271.1|6266.8|6260.5|0
1691652300000|2023-08-10 07:25:00|6268.7|6262.7|6282|6276|6284.5|6278.5|6268.7|6262.7|12
1691652600000|2023-08-10 07:30:00|6282.3|6276.3|6283.8|6277.8|6285|6279|6281.5|6275.5|12
1691652900000|2023-08-10 07:35:00|6283.5|6277.5|6280.1|6274.1|6285.3|6279.3|6275.9|6269.9|0
1691653200000|2023-08-10 07:40:00|6279.8|6273.8|6280.5|6274.5|6282.8|6276.8|6277.3|6271.3|1
1691653500000|2023-08-10 07:45:00|6279.8|6273.8|6284.2|6278.2|6285.9|6279.9|6278.8|6272.8|3
1691653800000|2023-08-10 07:50:00|6283.9|6277.9|6276|6270|6284.6|6278.6|6275|6269|11
1691654100000|2023-08-10 07:55:00|6275.8|6269.8|6273.8|6267.8|6277|6271|6271.1|6265.1|8
1691654400000|2023-08-10 08:00:00|6273.5|6267.5|6263.5|6257.5|6273.8|6267.8|6261.6|6255.6|58
1691654700000|2023-08-10 08:05:00|6263.2|6257.2|6269.9|6263.9|6271.1|6265.1|6256.9|6250.9|1
1691655000000|2023-08-10 08:10:00|6270.1|6264.1|6262.4|6256.4|6270.1|6264.1|6262.4|6256.4|0
1691655300000|2023-08-10 08:15:00|6262.7|6256.7|6262.4|6256.4|6263.9|6257.9|6259.6|6253.6|0
1691655600000|2023-08-10 08:20:00|6262.8|6256.8|6258.1|6252.1|6263.1|6257.1|6256.1|6250.1|2
1691655900000|2023-08-10 08:25:00|6257.6|6251.6|6266.9|6260.9|6268.6|6262.6|6257.6|6251.6|0
1691656200000|2023-08-10 08:30:00|6267.6|6261.6|6270.5|6264.5|6274.5|6268.5|6267.6|6261.6|0
1691656500000|2023-08-10 08:35:00|6271|6265|6264.5|6258.5|6271|6265|6264|6258|24
1691656800000|2023-08-10 08:40:00|6265|6259|6262|6256|6268.2|6262.2|6261.3|6255.3|22
1691657100000|2023-08-10 08:45:00|6262.3|6256.3|6260.7|6254.7|6263|6257|6257.8|6251.8|13
1691657400000|2023-08-10 08:50:00|6260.2|6254.2|6251.6|6245.6|6260.2|6254.2|6249.5|6243.5|38
1691657700000|2023-08-10 08:55:00|6251.8|6245.8|6255.3|6249.3|6258|6252|6251|6245|0
1691658000000|2023-08-10 09:00:00|6254.6|6248.6|6251.7|6245.7|6257.1|6251.1|6251.5|6245.5|2
1691658300000|2023-08-10 09:05:00|6251.4|6245.4|6258.7|6252.7|6261.7|6255.7|6251.4|6245.4|3
1691658600000|2023-08-10 09:10:00|6258.9|6252.9|6256.3|6250.3|6260.8|6254.8|6256.3|6250.3|1
1691658900000|2023-08-10 09:15:00|6256.5|6250.5|6258|6252|6260.2|6254.2|6254.1|6248.1|1
1691659200000|2023-08-10 09:20:00|6257.4|6251.4|6252.3|6246.3|6258.7|6252.7|6249.4|6243.4|5
1691659500000|2023-08-10 09:25:00|6251.6|6245.6|6256.3|6250.3|6256.3|6250.3|6250.4|6244.4|3
1691659800000|2023-08-10 09:30:00|6256.5|6250.5|6254.3|6248.3|6258|6252|6251.3|6245.3|1
1691660100000|2023-08-10 09:35:00|6254.5|6248.5|6253.9|6247.9|6257|6251|6252.4|6246.4|1
1691660400000|2023-08-10 09:40:00|6254.2|6248.2|6248.9|6242.9|6254.2|6248.2|6245.9|6239.9|3
1691660700000|2023-08-10 09:45:00|6246.9|6240.9|6251.6|6245.6|6255.7|6249.7|6246.6|6240.6|2
1691661000000|2023-08-10 09:50:00|6251.9|6245.9|6243.8|6237.8|6252.4|6246.4|6235.3|6229.3|1
1691661300000|2023-08-10 09:55:00|6244.1|6238.1|6247.1|6241.1|6248.9|6242.9|6243.8|6237.8|0
1691661600000|2023-08-10 10:00:00|6247.3|6241.3|6245.3|6239.3|6248|6242|6241.5|6235.5|5
1691661900000|2023-08-10 10:05:00|6245.5|6239.5|6245|6239|6248.5|6242.5|6242.5|6236.5|0
1691662200000|2023-08-10 10:10:00|6245.2|6239.2|6244.6|6238.6|6247|6241|6243.5|6237.5|5
1691662500000|2023-08-10 10:15:00|6245.1|6239.1|6242.6|6236.6|6245.4|6239.4|6242.2|6236.2|1
1691662800000|2023-08-10 10:20:00|6242.1|6236.1|6239|6233|6242.1|6236.1|6235.2|6229.2|66
1691663100000|2023-08-10 10:25:00|6239.3|6233.3|6233|6227|6240|6234|6231.7|6225.7|19
1691663400000|2023-08-10 10:30:00|6233.5|6227.5|6227.5|6221.5|6236|6230|6227.3|6221.3|38
1691663700000|2023-08-10 10:35:00|6227.7|6221.7|6237.3|6231.3|6239.1|6233.1|6227.7|6221.7|7
1691664000000|2023-08-10 10:40:00|6236.8|6230.8|6240.7|6234.7|6241.4|6235.4|6236|6230|0
1691664300000|2023-08-10 10:45:00|6241.2|6235.2|6240.2|6234.2|6244.4|6238.4|6238.7|6232.7|0
1691664600000|2023-08-10 10:50:00|6239.9|6233.9|6237.6|6231.6|6240.9|6234.9|6235.1|6229.1|1
1691664900000|2023-08-10 10:55:00|6237.4|6231.4|6234.1|6228.1|6237.4|6231.4|6232.9|6226.9|0
1691665200000|2023-08-10 11:00:00|6235.2|6229.2|6232.7|6226.7|6242.6|6236.6|6232.7|6226.7|1
1691665500000|2023-08-10 11:05:00|6233.2|6227.2|6237.1|6231.1|6238.6|6232.6|6232.4|6226.4|14
1691665800000|2023-08-10 11:10:00|6236.8|6230.8|6232.7|6226.7|6237.6|6231.6|6230.5|6224.5|7
1691666100000|2023-08-10 11:15:00|6233|6227|6231.2|6225.2|6234.7|6228.7|6230.5|6224.5|1
1691666400000|2023-08-10 11:20:00|6231.5|6225.5|6229.6|6223.6|6234.8|6228.8|6229.6|6223.6|6
1691666700000|2023-08-10 11:25:00|6229.8|6223.8|6233.7|6227.7|6235.3|6229.3|6229.3|6223.3|8
1691667000000|2023-08-10 11:30:00|6232.7|6226.7|6230.7|6224.7|6232.9|6226.9|6229.5|6223.5|10
1691667300000|2023-08-10 11:35:00|6230.4|6224.4|6232.6|6226.6|6232.6|6226.6|6230.2|6224.2|2
1691667600000|2023-08-10 11:40:00|6232.4|6226.4|6223.8|6217.8|6232.4|6226.4|6223.2|6217.2|23
1691667900000|2023-08-10 11:45:00|6223.5|6217.5|6232.9|6226.9|6234.1|6228.1|6223.5|6217.5|38
1691668200000|2023-08-10 11:50:00|6232.4|6226.4|6227.1|6221.1|6232.6|6226.6|6226.5|6220.5|3
1691668500000|2023-08-10 11:55:00|6226.5|6220.5|6225.8|6219.8|6228|6222|6223.6|6217.6|1
1691668800000|2023-08-10 12:00:00|6225.3|6219.3|6229.6|6223.6|6230.7|6224.7|6225.2|6219.2|15
1691669100000|2023-08-10 12:05:00|6229.3|6223.3|6229|6223|6232.5|6226.5|6227.6|6221.6|1
1691669400000|2023-08-10 12:10:00|6228.8|6222.8|6228.2|6222.2|6230.5|6224.5|6226.8|6220.8|0
1691669700000|2023-08-10 12:15:00|6228.5|6222.5|6230.7|6224.7|6232.5|6226.5|6228.5|6222.5|12
1691670000000|2023-08-10 12:20:00|6231.2|6225.2|6232.7|6226.7|6235|6229|6227.8|6221.8|26
1691670300000|2023-08-10 12:25:00|6233.5|6227.5|6238.9|6228.9|6240.9|6233.1|6230.2|6224.2|23
1691670600000|2023-08-10 12:30:00|6238.8|6228.8|6237.7|6231.7|6256.4|6243.6|6234.2|6222.4|111
1691670900000|2023-08-10 12:35:00|6237.4|6231.4|6230.4|6224.4|6246.5|6240.5|6230.4|6224.4|37
1691671200000|2023-08-10 12:40:00|6230.1|6224.1|6234.9|6228.9|6236.5|6230.5|6224.7|6218.7|55
1691674200000|2023-08-10 13:30:00|6233.8|6227.8|6238.7|6232.7|6247|6241|6213.2|6207.2|385
1691674500000|2023-08-10 13:35:00|6238.4|6232.4|6237.9|6231.9|6250|6244|6232.5|6226.5|92
1691674800000|2023-08-10 13:40:00|6238.1|6232.1|6226.3|6220.3|6238.1|6232.1|6221.4|6215.4|285
1691675100000|2023-08-10 13:45:00|6226.6|6220.6|6218.7|6212.7|6226.6|6220.6|6210.8|6204.8|277
1691675400000|2023-08-10 13:50:00|6219.5|6213.5|6219.3|6213.3|6226.1|6220.1|6210|6204|252
1691675700000|2023-08-10 13:55:00|6219.8|6213.8|6225.8|6219.8|6235.3|6229.3|6219|6213|92
1691676000000|2023-08-10 14:00:00|6225.3|6219.3|6219.8|6213.8|6230.6|6224.6|6216.7|6210.7|109
1691676300000|2023-08-10 14:05:00|6220.6|6214.6|6213.9|6207.9|6220.6|6214.6|6212.1|6206.1|151
1691676600000|2023-08-10 14:10:00|6213.2|6207.2|6223.5|6217.5|6226.8|6220.8|6210.3|6204.3|327
1691676900000|2023-08-10 14:15:00|6224.3|6218.3|6262.2|6256.2|6278.5|6272.5|6222.5|6216.5|296
1691677200000|2023-08-10 14:20:00|6261.7|6255.7|6273.4|6267.4|6281.5|6275.5|6254|6248|133
1691677500000|2023-08-10 14:25:00|6273.6|6267.6|6273.5|6267.5|6279.1|6273.1|6266.5|6260.5|193
1691677800000|2023-08-10 14:30:00|6274|6268|6267.9|6261.9|6274.9|6268.9|6256.5|6250.5|120
1691678100000|2023-08-10 14:35:00|6268.4|6262.4|6244.9|6238.9|6269.9|6263.9|6237.9|6231.9|61
1691678400000|2023-08-10 14:40:00|6244.4|6238.4|6222.7|6216.7|6246.4|6240.4|6219.7|6213.7|302
1691678700000|2023-08-10 14:45:00|6224.5|6218.5|6226.4|6220.4|6233.7|6227.7|6218.8|6212.8|117
1691679000000|2023-08-10 14:50:00|6226.1|6220.1|6222.8|6216.8|6228.9|6222.9|6220.9|6214.9|273
1691679300000|2023-08-10 14:55:00|6223.3|6217.3|6221.3|6215.3|6229.7|6223.7|6219.3|6213.3|147
1691679600000|2023-08-10 15:00:00|6221.8|6215.8|6224.4|6218.4|6226.8|6220.8|6215|6209|183
1691679900000|2023-08-10 15:05:00|6224.1|6218.1|6222.2|6216.2|6232.1|6226.1|6215.7|6209.7|106
1691680200000|2023-08-10 15:10:00|6221.7|6215.7|6232.1|6226.1|6236.6|6230.6|6221.4|6215.4|127
1691680500000|2023-08-10 15:15:00|6232.3|6226.3|6252.6|6246.6|6252.6|6246.6|6228.8|6222.8|99
1691680800000|2023-08-10 15:20:00|6252.1|6246.1|6264.8|6258.8|6264.8|6258.8|6251.6|6245.6|197
1691681100000|2023-08-10 15:25:00|6264.3|6258.3|6270.1|6264.1|6271.1|6265.1|6263.8|6257.8|88
1691681400000|2023-08-10 15:30:00|6269.8|6263.8|6265|6259|6272.3|6266.3|6264.8|6258.8|107
1691681700000|2023-08-10 15:35:00|6265.3|6259.3|6256.9|6250.9|6274.8|6268.8|6250.1|6244.1|313
1691682000000|2023-08-10 15:40:00|6256.4|6250.4|6261.7|6255.7|6262.5|6256.5|6253.5|6247.5|55
1691682300000|2023-08-10 15:45:00|6262|6256|6269.1|6263.1|6270.1|6264.1|6258.8|6252.8|231
1691682600000|2023-08-10 15:50:00|6268.9|6262.9|6254.1|6248.1|6269.5|6263.5|6253.5|6247.5|114
1691682900000|2023-08-10 15:55:00|6254.4|6248.4|6265.1|6259.1|6268.5|6262.5|6251.7|6245.7|49
1691683200000|2023-08-10 16:00:00|6264.8|6258.8|6261.7|6255.7|6265.8|6259.8|6255.3|6249.3|187
1691683500000|2023-08-10 16:05:00|6261.2|6255.2|6250.7|6244.7|6268.2|6262.2|6250.7|6244.7|71
1691683800000|2023-08-10 16:10:00|6250.2|6244.2|6260|6254|6261.5|6255.5|6246.7|6240.7|133
1691684100000|2023-08-10 16:15:00|6260.6|6254.6|6252.2|6246.2|6263.7|6257.7|6249.9|6243.9|95
1691684400000|2023-08-10 16:20:00|6251.9|6245.9|6256.1|6250.1|6257.2|6251.2|6247.4|6241.4|143
1691684700000|2023-08-10 16:25:00|6255.8|6249.8|6263.4|6257.4|6265.2|6259.2|6252.1|6246.1|19
1691685000000|2023-08-10 16:30:00|6263.7|6257.7|6259.2|6253.2|6266.7|6260.7|6256.2|6250.2|65
1691685300000|2023-08-10 16:35:00|6258.7|6252.7|6256|6250|6260.1|6254.1|6251.7|6245.7|78
1691685600000|2023-08-10 16:40:00|6256.2|6250.2|6245.7|6239.7|6257|6251|6245.5|6239.5|53
1691685900000|2023-08-10 16:45:00|6245.5|6239.5|6237.7|6231.7|6248.7|6242.7|6236.7|6230.7|206
1691686200000|2023-08-10 16:50:00|6237.5|6231.5|6239.4|6233.4|6242.2|6236.2|6236.9|6230.9|61
1691686500000|2023-08-10 16:55:00|6240|6234|6241.3|6235.3|6242.8|6236.8|6237|6231|136
1691686800000|2023-08-10 17:00:00|6241|6235|6240.8|6234.8|6242.9|6236.9|6239.3|6233.3|51
1691687100000|2023-08-10 17:05:00|6241.3|6235.3|6234|6228|6245.1|6239.1|6233.5|6227.5|79
1691687400000|2023-08-10 17:10:00|6234.3|6228.3|6234.1|6228.1|6234.8|6228.8|6228.9|6222.9|55
1691687700000|2023-08-10 17:15:00|6234.9|6228.9|6232.4|6226.4|6235.9|6229.9|6229.6|6223.6|38
1691688000000|2023-08-10 17:20:00|6231.4|6225.4|6229.7|6223.7|6234.4|6228.4|6229.2|6223.2|93
1691688300000|2023-08-10 17:25:00|6230|6224|6237.6|6231.6|6237.9|6231.9|6229.2|6223.2|124
1691688600000|2023-08-10 17:30:00|6236.9|6230.9|6242.6|6236.6|6242.6|6236.6|6235.2|6229.2|144
1691688900000|2023-08-10 17:35:00|6239.6|6233.6|6239.9|6233.9|6243.1|6237.1|6238.1|6232.1|155
1691689200000|2023-08-10 17:40:00|6239.4|6233.4|6238.2|6232.2|6242.2|6236.2|6236.9|6230.9|192
1691689500000|2023-08-10 17:45:00|6238.4|6232.4|6238.4|6232.4|6245.9|6239.9|6236.1|6230.1|110
1691689800000|2023-08-10 17:50:00|6238.9|6232.9|6249|6243|6250.6|6244.6|6238.4|6232.4|293
1691690100000|2023-08-10 17:55:00|6249.3|6243.3|6246.5|6240.5|6249.3|6243.3|6240.5|6234.5|116
1691690400000|2023-08-10 18:00:00|6246.7|6240.7|6252.5|6246.5|6254.2|6248.2|6244.7|6238.7|143
1691690700000|2023-08-10 18:05:00|6251.5|6245.5|6252.3|6246.3|6255.7|6249.7|6251|6245|187
1691691000000|2023-08-10 18:10:00|6252.5|6246.5|6258.3|6252.3|6258.8|6252.8|6249.4|6243.4|815
1691691300000|2023-08-10 18:15:00|6257.2|6251.2|6257|6251|6260.7|6254.7|6251.3|6245.3|312
1691712000000|2023-08-11 00:00:00|6263.4|6248.4|6250.9|6244.9|6263.8|6254.4|6250.6|6241.1|101
1691712300000|2023-08-11 00:05:00|6251.6|6245.6|6252.8|6246.8|6256.5|6250.5|6251.6|6245.6|13
1691712600000|2023-08-11 00:10:00|6253.3|6247.3|6253.7|6247.7|6254|6248|6253|6247|0
1691712900000|2023-08-11 00:15:00|6255|6249|6254|6248|6255.5|6249.5|6253.8|6247.8|5
1691713200000|2023-08-11 00:20:00|6254.2|6248.2|6249.6|6243.6|6254.4|6248.4|6249.6|6243.6|6
1691713500000|2023-08-11 00:25:00|6250.1|6244.1|6253.6|6247.6|6254.6|6248.6|6249.1|6243.1|34
1691713800000|2023-08-11 00:30:00|6252.9|6246.9|6252.6|6246.6|6254.1|6248.1|6252.6|6246.6|3
1691714100000|2023-08-11 00:35:00|6252.4|6246.4|6251.1|6245.1|6252.4|6246.4|6249.9|6243.9|2
1691714400000|2023-08-11 00:40:00|6251.6|6245.6|6251.5|6245.5|6252.1|6246.1|6250.6|6244.6|0
1691714700000|2023-08-11 00:45:00|6251|6245|6252.3|6246.3|6252.3|6246.3|6251|6245|0
1691715000000|2023-08-11 00:50:00|6252|6246|6252.7|6246.7|6253|6247|6251.8|6245.8|0
1691715300000|2023-08-11 00:55:00|6253.2|6247.2|6252.9|6246.9|6253.7|6247.7|6252.2|6246.2|0
1691715600000|2023-08-11 01:00:00|6253.1|6247.1|6261.3|6255.3|6262.1|6256.1|6252.6|6246.6|59
1691715900000|2023-08-11 01:05:00|6260.6|6254.6|6260.5|6254.5|6262.9|6256.9|6256.2|6250.2|21
1691716200000|2023-08-11 01:10:00|6260.7|6254.7|6260.2|6254.2|6261|6255|6259.2|6253.2|3
1691716500000|2023-08-11 01:15:00|6259.7|6253.7|6261.4|6255.4|6261.4|6255.4|6259.4|6253.4|5
1691716800000|2023-08-11 01:20:00|6261.6|6255.6|6260|6254|6262.1|6256.1|6259.7|6253.7|2
1691717100000|2023-08-11 01:25:00|6259.7|6253.7|6259.9|6253.9|6260.2|6254.2|6259.2|6253.2|1
1691717400000|2023-08-11 01:30:00|6260.7|6254.7|6259.9|6253.9|6261.4|6255.4|6259.4|6253.4|2
1691717700000|2023-08-11 01:35:00|6260.2|6254.2|6258.6|6252.6|6260.6|6254.6|6258.6|6252.6|0
1691718000000|2023-08-11 01:40:00|6258.9|6252.9|6260|6254|6260|6254|6256.8|6250.8|0
1691718300000|2023-08-11 01:45:00|6260.3|6254.3|6269.6|6263.6|6270.6|6264.6|6260|6254|17
1691718600000|2023-08-11 01:50:00|6269.4|6263.4|6265.4|6259.4|6270.8|6264.8|6265.2|6259.2|1
1691718900000|2023-08-11 01:55:00|6264.9|6258.9|6261.5|6255.5|6265.6|6259.6|6260.1|6254.1|2
1691719200000|2023-08-11 02:00:00|6261.3|6255.3|6258.3|6252.3|6261.3|6255.3|6258|6252|0
1691719500000|2023-08-11 02:05:00|6258.5|6252.5|6259.4|6253.4|6261.5|6255.5|6255.5|6249.5|5
1691719800000|2023-08-11 02:10:00|6259.9|6253.9|6269.9|6263.9|6271.3|6265.3|6259.7|6253.7|25
1691720100000|2023-08-11 02:15:00|6269.6|6263.6|6265.5|6259.5|6269.6|6263.6|6265.3|6259.3|4
1691720400000|2023-08-11 02:20:00|6265.3|6259.3|6262|6256|6265.3|6259.3|6259.5|6253.5|3
1691720700000|2023-08-11 02:25:00|6262.2|6256.2|6261.4|6255.4|6266.9|6260.9|6260.9|6254.9|1
1691721000000|2023-08-11 02:30:00|6263.9|6257.9|6256.1|6250.1|6264.2|6258.2|6256.1|6250.1|5
1691721300000|2023-08-11 02:35:00|6255.6|6249.6|6255.1|6249.1|6255.6|6249.6|6249.6|6243.6|0
1691721600000|2023-08-11 02:40:00|6254.5|6248.5|6257.3|6251.3|6258.2|6252.2|6253.1|6247.1|1
1691721900000|2023-08-11 02:45:00|6257.5|6251.5|6259.4|6253.4|6261.3|6255.3|6257.3|6251.3|6
1691722200000|2023-08-11 02:50:00|6259.2|6253.2|6256.9|6250.9|6259.2|6253.2|6253.7|6247.7|6
1691722500000|2023-08-11 02:55:00|6257.4|6251.4|6258.2|6252.2|6261.6|6255.6|6257.3|6251.3|3
1691722800000|2023-08-11 03:00:00|6257.8|6251.8|6255.7|6249.7|6261.6|6255.6|6254.8|6248.8|11
1691723100000|2023-08-11 03:05:00|6256|6250|6259.9|6253.9|6260.4|6254.4|6256|6250|1
1691723400000|2023-08-11 03:10:00|6258.9|6252.9|6250|6244|6259.7|6253.7|6250|6244|39
1691723700000|2023-08-11 03:15:00|6250.3|6244.3|6248|6242|6253|6247|6247|6241|17
1691724000000|2023-08-11 03:20:00|6247.5|6241.5|6246.8|6240.8|6248|6242|6246.5|6240.5|0
1691724300000|2023-08-11 03:25:00|6246.5|6240.5|6250.9|6244.9|6250.9|6244.9|6244|6238|7
1691724600000|2023-08-11 03:30:00|6251.2|6245.2|6247.6|6241.6|6253.7|6247.7|6247.6|6241.6|12
1691724900000|2023-08-11 03:35:00|6247.4|6241.4|6245.1|6239.1|6247.4|6241.4|6244.3|6238.3|3
1691725200000|2023-08-11 03:40:00|6245.3|6239.3|6243.5|6237.5|6245.8|6239.8|6243.5|6237.5|3
1691725500000|2023-08-11 03:45:00|6243.8|6237.8|6244.2|6238.2|6244.5|6238.5|6243.5|6237.5|3
1691725800000|2023-08-11 03:50:00|6245.8|6239.8|6246.9|6240.9|6247.5|6241.5|6245.5|6239.5|6
1691726100000|2023-08-11 03:55:00|6247.2|6241.2|6246.2|6240.2|6247.7|6241.7|6245.5|6239.5|0
1691726400000|2023-08-11 04:00:00|6245.4|6239.4|6245.4|6239.4|6245.7|6239.7|6245|6239|2
1691726700000|2023-08-11 04:05:00|6244.9|6238.9|6250.9|6244.9|6252.9|6246.9|6244.9|6238.9|6
1691727000000|2023-08-11 04:10:00|6250.6|6244.6|6247.8|6241.8|6250.6|6244.6|6247.3|6241.3|1
1691727300000|2023-08-11 04:15:00|6248.3|6242.3|6249|6243|6249|6243|6246.8|6240.8|4
1691727600000|2023-08-11 04:20:00|6249.8|6243.8|6249.7|6243.7|6250.8|6244.8|6248.5|6242.5|3
1691727900000|2023-08-11 04:25:00|6249.5|6243.5|6248.7|6242.7|6249.7|6243.7|6248.7|6242.7|0
1691728200000|2023-08-11 04:30:00|6248.2|6242.2|6249.9|6243.9|6250.9|6244.9|6246.2|6240.2|1
1691728500000|2023-08-11 04:35:00|6248.7|6242.7|6248.4|6242.4|6249.9|6243.9|6246.7|6240.7|0
1691728800000|2023-08-11 04:40:00|6248.1|6242.1|6246.9|6240.9|6248.6|6242.6|6246.2|6240.2|0
1691729100000|2023-08-11 04:45:00|6246.8|6240.8|6246.8|6240.8|6246.8|6240.8|6246.3|6240.3|0
1691729400000|2023-08-11 04:50:00|6246.5|6240.5|6247|6241|6247.3|6241.3|6246.1|6240.1|0
1691729700000|2023-08-11 04:55:00|6247.3|6241.3|6248.7|6242.7|6250.8|6244.8|6247.2|6241.2|26
1691730000000|2023-08-11 05:00:00|6248.2|6242.2|6251.7|6245.7|6251.7|6245.7|6246.9|6240.9|0
1691730300000|2023-08-11 05:05:00|6251.4|6245.4|6250.1|6244.1|6252.2|6246.2|6248.1|6242.1|0
1691730600000|2023-08-11 05:10:00|6249.8|6243.8|6250.1|6244.1|6250.1|6244.1|6248.1|6242.1|0
1691730900000|2023-08-11 05:15:00|6250.4|6244.4|6252.5|6246.5|6254.1|6248.1|6250.1|6244.1|0
1691731200000|2023-08-11 05:20:00|6254|6248|6255|6249|6256.5|6250.5|6254|6248|0
1691731500000|2023-08-11 05:25:00|6254.7|6248.7|6256|6250|6256|6250|6254.7|6248.7|0
1691731800000|2023-08-11 05:30:00|6256.8|6250.8|6258.9|6252.9|6262|6256|6255.9|6249.9|2
1691732100000|2023-08-11 05:35:00|6258.7|6252.7|6249.2|6243.2|6258.9|6252.9|6247.2|6241.2|0
1691732400000|2023-08-11 05:40:00|6249.4|6243.4|6250.9|6244.9|6253.1|6247.1|6249.1|6243.1|0
1691732700000|2023-08-11 05:45:00|6251.4|6245.4|6253.3|6247.3|6253.6|6247.6|6249.6|6243.6|0
1691733000000|2023-08-11 05:50:00|6252.8|6246.8|6246.6|6240.6|6253.3|6247.3|6245.1|6239.1|0
1691733300000|2023-08-11 05:55:00|6246.1|6240.1|6248.8|6242.8|6250.8|6244.8|6245.6|6239.6|0
1691733600000|2023-08-11 06:00:00|6249.8|6243.8|6253.2|6247.2|6253.7|6247.7|6249.8|6243.8|0
1691733900000|2023-08-11 06:05:00|6253.5|6247.5|6251.5|6245.5|6256.7|6250.7|6251.4|6245.4|0
1691734200000|2023-08-11 06:10:00|6251.9|6245.9|6257.4|6251.4|6258.2|6252.2|6251.4|6245.4|0
1691734500000|2023-08-11 06:15:00|6256.7|6250.7|6253.9|6247.9|6257.9|6251.9|6253.9|6247.9|0
1691734800000|2023-08-11 06:20:00|6253.6|6247.6|6255.8|6249.8|6256.8|6250.8|6252.6|6246.6|0
1691735100000|2023-08-11 06:25:00|6256.1|6250.1|6255.5|6249.5|6256.1|6250.1|6253|6247|0
1691735400000|2023-08-11 06:30:00|6255.3|6249.3|6251|6245|6255.3|6249.3|6251|6245|0
1691735700000|2023-08-11 06:35:00|6250.8|6244.8|6245.2|6239.2|6251.5|6245.5|6245|6239|5
1691736000000|2023-08-11 06:40:00|6245.9|6239.9|6245.7|6239.7|6247|6241|6245.4|6239.4|0
1691736300000|2023-08-11 06:45:00|6247.7|6241.7|6248.9|6242.9|6248.9|6242.9|6242.2|6236.2|3
1691736600000|2023-08-11 06:50:00|6249.1|6243.1|6249.3|6243.3|6252.4|6246.4|6248.8|6242.8|0
1691736900000|2023-08-11 06:55:00|6248.8|6242.8|6252.6|6246.6|6252.6|6246.6|6248.8|6242.8|4
1691737200000|2023-08-11 07:00:00|6249.8|6243.8|6256.3|6250.3|6258|6252|6249.8|6243.8|2
1691737500000|2023-08-11 07:05:00|6254.3|6248.3|6251.3|6245.3|6257.3|6251.3|6251.3|6245.3|0
1691737800000|2023-08-11 07:10:00|6251.2|6245.2|6248|6242|6252.2|6246.2|6247.5|6241.5|0
1691738100000|2023-08-11 07:15:00|6248.2|6242.2|6244.9|6238.9|6248.5|6242.5|6244.4|6238.4|0
1691738400000|2023-08-11 07:20:00|6245.2|6239.2|6256.4|6250.4|6256.4|6250.4|6244.4|6238.4|0
1691738700000|2023-08-11 07:25:00|6254.7|6248.7|6261.6|6255.6|6262.9|6256.9|6254.4|6248.4|3
1691739000000|2023-08-11 07:30:00|6260.7|6254.7|6258.1|6252.1|6260.7|6254.7|6255.6|6249.6|2
1691739300000|2023-08-11 07:35:00|6258.4|6252.4|6263.1|6257.1|6263.4|6257.4|6256.2|6250.2|5
1691739600000|2023-08-11 07:40:00|6262.9|6256.9|6274.8|6268.8|6275.3|6269.3|6262.1|6256.1|2
1691739900000|2023-08-11 07:45:00|6275|6269|6274.7|6268.7|6275|6269|6271|6265|4
1691740200000|2023-08-11 07:50:00|6272.5|6266.5|6283.7|6277.7|6284.4|6278.4|6271.5|6265.5|31
1691740500000|2023-08-11 07:55:00|6283.9|6277.9|6273.1|6267.1|6283.9|6277.9|6271.1|6265.1|35
1691740800000|2023-08-11 08:00:00|6271.9|6265.9|6268.8|6262.8|6271.9|6265.9|6264.9|6258.9|8
1691741100000|2023-08-11 08:05:00|6268.1|6262.1|6263.1|6257.1|6269.3|6263.3|6262.8|6256.8|5
1691741400000|2023-08-11 08:10:00|6262.3|6256.3|6261.6|6255.6|6263.1|6257.1|6259.8|6253.8|1
1691741700000|2023-08-11 08:15:00|6261.8|6255.8|6260.8|6254.8|6261.8|6255.8|6259.8|6253.8|0
1691742000000|2023-08-11 08:20:00|6261|6255|6259.3|6253.3|6261.8|6255.8|6256.2|6250.2|5
1691742300000|2023-08-11 08:25:00|6259.5|6253.5|6261.2|6255.2|6262.2|6256.2|6259.5|6253.5|0
1691742600000|2023-08-11 08:30:00|6261.7|6255.7|6256.5|6250.5|6262.2|6256.2|6255.3|6249.3|20
1691742900000|2023-08-11 08:35:00|6256.3|6250.3|6257.2|6251.2|6260.2|6254.2|6255.3|6249.3|10
1691743200000|2023-08-11 08:40:00|6257.4|6251.4|6263.9|6257.9|6263.9|6257.9|6256.4|6250.4|5
1691743500000|2023-08-11 08:45:00|6264.1|6258.1|6260.6|6254.6|6264.1|6258.1|6259.6|6253.6|3
1691743800000|2023-08-11 08:50:00|6260.3|6254.3|6260.6|6254.6|6264.1|6258.1|6259.8|6253.8|2
1691744100000|2023-08-11 08:55:00|6260.9|6254.9|6256|6250|6263.1|6257.1|6256|6250|17
1691744400000|2023-08-11 09:00:00|6256.5|6250.5|6257.7|6251.7|6259|6253|6255.1|6249.1|15
1691744700000|2023-08-11 09:05:00|6257.2|6251.2|6260.7|6254.7|6263.5|6257.5|6257.2|6251.2|21
1691745000000|2023-08-11 09:10:00|6259.7|6253.7|6262.4|6256.4|6263.4|6257.4|6255.5|6249.5|0
1691745300000|2023-08-11 09:15:00|6261.7|6255.7|6261.9|6255.9|6263.7|6257.7|6259.9|6253.9|0
1691745600000|2023-08-11 09:20:00|6261.7|6255.7|6260.9|6254.9|6263.4|6257.4|6259.9|6253.9|1
1691745900000|2023-08-11 09:25:00|6260.8|6254.8|6260.8|6254.8|6261.3|6255.3|6259.3|6253.3|0
1691746200000|2023-08-11 09:30:00|6261.8|6255.8|6263|6257|6264.3|6258.3|6260.8|6254.8|0
1691746500000|2023-08-11 09:35:00|6262.8|6256.8|6260.7|6254.7|6263.3|6257.3|6258|6252|0
1691746800000|2023-08-11 09:40:00|6260.2|6254.2|6263.7|6257.7|6264|6258|6259.2|6253.2|4
1691747100000|2023-08-11 09:45:00|6265.6|6259.6|6264.6|6258.6|6268.9|6262.9|6262.4|6256.4|52
1691747400000|2023-08-11 09:50:00|6263.6|6257.6|6267|6261|6267.6|6261.6|6263.6|6257.6|0
1691747700000|2023-08-11 09:55:00|6267.3|6261.3|6268.8|6262.8|6270.5|6264.5|6267|6261|11
1691748000000|2023-08-11 10:00:00|6268.5|6262.5|6266.3|6260.3|6268.8|6262.8|6264.5|6258.5|8
1691748300000|2023-08-11 10:05:00|6266.5|6260.5|6267.7|6261.7|6270.2|6264.2|6265.8|6259.8|0
1691748600000|2023-08-11 10:10:00|6267.5|6261.5|6270.9|6264.9|6271.9|6265.9|6267.5|6261.5|6
1691748900000|2023-08-11 10:15:00|6270.6|6264.6|6279|6273|6281.7|6275.7|6270.2|6264.2|38
1691749200000|2023-08-11 10:20:00|6280|6274|6278.3|6272.3|6280.5|6274.5|6277.2|6271.2|17
1691749500000|2023-08-11 10:25:00|6279.1|6273.1|6279.1|6273.1|6280.5|6274.5|6278.6|6272.6|16
1691749800000|2023-08-11 10:30:00|6279.3|6273.3|6278.8|6272.8|6280.5|6274.5|6278.8|6272.8|11
1691750100000|2023-08-11 10:35:00|6278.7|6272.7|6279.2|6273.2|6279.7|6273.7|6277.8|6271.8|13
1691750400000|2023-08-11 10:40:00|6279|6273|6274.8|6268.8|6281.9|6275.9|6274.8|6268.8|19
1691750700000|2023-08-11 10:45:00|6275.1|6269.1|6277.8|6271.8|6278.6|6272.6|6273.9|6267.9|11
1691751000000|2023-08-11 10:50:00|6277.6|6271.6|6274.3|6268.3|6277.6|6271.6|6273.5|6267.5|7
1691751300000|2023-08-11 10:55:00|6273.5|6267.5|6272.5|6266.5|6274.3|6268.3|6268.9|6262.9|7
1691751600000|2023-08-11 11:00:00|6272.2|6266.2|6276.4|6270.4|6277.4|6271.4|6271.7|6265.7|6
1691751900000|2023-08-11 11:05:00|6276.1|6270.1|6273.8|6267.8|6277.6|6271.6|6273.8|6267.8|7
1691752200000|2023-08-11 11:10:00|6273.6|6267.6|6270.5|6264.5|6273.6|6267.6|6269.3|6263.3|0
1691752500000|2023-08-11 11:15:00|6270.3|6264.3|6271.3|6265.3|6271.5|6265.5|6268.5|6262.5|3
1691752800000|2023-08-11 11:20:00|6271|6265|6266.7|6260.7|6272.8|6266.8|6266.7|6260.7|3
1691753100000|2023-08-11 11:25:00|6267|6261|6270.2|6264.2|6271.4|6265.4|6267|6261|2
1691753400000|2023-08-11 11:30:00|6269.9|6263.9|6271.9|6265.9|6273.7|6267.7|6269.2|6263.2|9
1691753700000|2023-08-11 11:35:00|6271.6|6265.6|6271.1|6265.1|6272.4|6266.4|6270.1|6264.1|7
1691754000000|2023-08-11 11:40:00|6270.9|6264.9|6270.3|6264.3|6271.6|6265.6|6269.1|6263.1|0
1691754300000|2023-08-11 11:45:00|6269.8|6263.8|6269.8|6263.8|6272.3|6266.3|6269.3|6263.3|7
1691754600000|2023-08-11 11:50:00|6269.5|6263.5|6271.5|6265.5|6272|6266|6269.5|6263.5|4
1691754900000|2023-08-11 11:55:00|6270.8|6264.8|6272.2|6266.2|6275|6269|6269.5|6263.5|13
1691755200000|2023-08-11 12:00:00|6272|6266|6280.9|6274.9|6281.2|6275.2|6270.5|6264.5|9
1691755500000|2023-08-11 12:05:00|6281.2|6275.2|6266.8|6260.8|6281.2|6275.2|6266.5|6260.5|8
1691755800000|2023-08-11 12:10:00|6266.5|6260.5|6257.8|6251.8|6266.8|6260.8|6256.7|6250.7|9
1691756100000|2023-08-11 12:15:00|6257.5|6251.5|6255.9|6249.9|6258.9|6252.9|6252.6|6246.6|5
1691756400000|2023-08-11 12:20:00|6255.6|6249.6|6254.1|6248.1|6255.9|6249.9|6252.2|6246.2|8
1691756700000|2023-08-11 12:25:00|6253.9|6247.9|6257.8|6251.8|6258.5|6252.5|6252.6|6246.6|9
1691757000000|2023-08-11 12:30:00|6258.3|6252.3|6244.1|6238.1|6258.8|6252.8|6224.5|6218.5|140
1691757300000|2023-08-11 12:35:00|6243.9|6237.9|6257.5|6251.5|6260.5|6254.5|6243.9|6237.9|22
1691757600000|2023-08-11 12:40:00|6257.3|6251.3|6265.2|6259.2|6267|6261|6256|6250|2
1691760600000|2023-08-11 13:30:00|6243.7|6237.7|6213.5|6207.5|6245.4|6238.2|6204.5|6198.5|198
1691760900000|2023-08-11 13:35:00|6213.3|6207.3|6260.8|6254.8|6269.1|6263.1|6210.2|6204.2|271
1691761200000|2023-08-11 13:40:00|6261.3|6255.3|6247.5|6241.5|6265.3|6259.3|6235.4|6229.4|92
1691761500000|2023-08-11 13:45:00|6248|6242|6236.8|6230.8|6248|6242|6221.3|6215.3|89
1691761800000|2023-08-11 13:50:00|6236.1|6230.1|6216.3|6210.3|6237.3|6231.3|6215.8|6209.8|58
1691762100000|2023-08-11 13:55:00|6216.5|6210.5|6213.1|6207.1|6223.7|6217.7|6212.5|6206.5|202
1691762400000|2023-08-11 14:00:00|6214.6|6208.6|6218.4|6212.4|6228.9|6222.9|6208.6|6202.6|177
1691762700000|2023-08-11 14:05:00|6218.9|6212.9|6204.9|6198.9|6221.4|6215.4|6203.5|6197.5|46
1691763000000|2023-08-11 14:10:00|6205.2|6199.2|6208.7|6202.7|6209.4|6203.4|6198|6192|151
1691763300000|2023-08-11 14:15:00|6208.4|6202.4|6233.1|6227.1|6233.9|6227.9|6207.2|6201.2|72
1691763600000|2023-08-11 14:20:00|6233.4|6227.4|6261.5|6255.5|6266.3|6260.3|6230.3|6224.3|124
1691763900000|2023-08-11 14:25:00|6262|6256|6258.1|6252.1|6263.5|6257.5|6239.1|6233.1|104
1691764200000|2023-08-11 14:30:00|6258.6|6252.6|6238.7|6232.7|6261.6|6255.6|6234.7|6228.7|405
1691764500000|2023-08-11 14:35:00|6238.4|6232.4|6240.9|6234.9|6248.6|6242.6|6225.2|6219.2|83
1691764800000|2023-08-11 14:40:00|6243.4|6237.4|6239.9|6233.9|6258.1|6252.1|6224.8|6218.8|108
1691765100000|2023-08-11 14:45:00|6240.1|6234.1|6230.4|6224.4|6244.6|6238.6|6220.9|6214.9|117
1691765400000|2023-08-11 14:50:00|6230.6|6224.6|6226.7|6220.7|6236.4|6230.4|6220.9|6214.9|111
1691765700000|2023-08-11 14:55:00|6224.2|6218.2|6228.9|6222.9|6229.2|6223.2|6220.1|6214.1|111
1691766000000|2023-08-11 15:00:00|6229.2|6223.2|6217.1|6211.1|6230.4|6224.4|6215.1|6209.1|96
1691766300000|2023-08-11 15:05:00|6217.3|6211.3|6214|6208|6219|6213|6209.8|6203.8|34
1691766600000|2023-08-11 15:10:00|6214.5|6208.5|6210.5|6204.5|6218|6212|6207.8|6201.8|99
1691766900000|2023-08-11 15:15:00|6211.2|6205.2|6216.4|6210.4|6227.2|6221.2|6210.5|6204.5|148
1691767200000|2023-08-11 15:20:00|6216.7|6210.7|6204.9|6198.9|6220.1|6214.1|6204.9|6198.9|95
1691767500000|2023-08-11 15:25:00|6205.9|6199.9|6208|6202|6210.7|6204.7|6203.2|6197.2|68
1691767800000|2023-08-11 15:30:00|6207.7|6201.7|6200.6|6194.6|6212.1|6206.1|6200.1|6194.1|126
1691768100000|2023-08-11 15:35:00|6202.1|6196.1|6201.8|6195.8|6210.3|6204.3|6199.4|6193.4|58
1691768400000|2023-08-11 15:40:00|6201.6|6195.6|6175.3|6169.3|6205.1|6199.1|6174|6168|241
1691768700000|2023-08-11 15:45:00|6175|6169|6168.7|6162.7|6188.5|6182.5|6162.2|6156.2|208
1691769000000|2023-08-11 15:50:00|6169.4|6163.4|6167.9|6161.9|6172.2|6166.2|6159.7|6153.7|77
1691769300000|2023-08-11 15:55:00|6167.2|6161.2|6178.5|6163.5|6182.8|6176.8|6161.1|6155.1|175
1691769600000|2023-08-11 16:00:00|6179.6|6164.6|6187.4|6181.4|6242.6|6232.6|6177.1|6164.6|310
1691769900000|2023-08-11 16:05:00|6186.4|6180.4|6206.8|6200.8|6209.3|6203.3|6167.8|6161.8|472
1691770200000|2023-08-11 16:10:00|6207.5|6201.5|6209.1|6203.1|6215.1|6209.1|6181.1|6175.1|88
1691770500000|2023-08-11 16:15:00|6208.8|6202.8|6217.9|6211.9|6217.9|6211.9|6191.5|6185.5|77
1691770800000|2023-08-11 16:20:00|6218.1|6212.1|6198.9|6192.9|6228.5|6222.5|6198.4|6192.4|155
1691771100000|2023-08-11 16:25:00|6198.4|6192.4|6203.4|6197.4|6203.9|6197.9|6188.9|6182.9|45
1691771400000|2023-08-11 16:30:00|6203.2|6197.2|6199.1|6193.1|6213.2|6207.2|6183.3|6177.3|46
1691771700000|2023-08-11 16:35:00|6199.6|6193.6|6197.2|6191.2|6209.6|6203.6|6189.1|6183.1|117
1691772000000|2023-08-11 16:40:00|6196.2|6190.2|6190.7|6184.7|6197.9|6191.9|6186.7|6180.7|65
1691772300000|2023-08-11 16:45:00|6192.4|6186.4|6211.6|6205.6|6211.6|6205.6|6186.7|6180.7|10
1691772600000|2023-08-11 16:50:00|6210.9|6204.9|6193.5|6187.5|6214.4|6208.4|6193.5|6187.5|102
1691772900000|2023-08-11 16:55:00|6193.7|6187.7|6193.9|6187.9|6196.7|6190.7|6187.2|6181.2|31
1691773200000|2023-08-11 17:00:00|6194.9|6188.9|6186.7|6180.7|6196.6|6190.6|6185.2|6179.2|7
1691773500000|2023-08-11 17:05:00|6186.9|6180.9|6179|6173|6188.4|6182.4|6176.1|6170.1|261
1691773800000|2023-08-11 17:10:00|6178.8|6172.8|6175.1|6169.1|6185.7|6179.7|6174.9|6168.9|115
1691774100000|2023-08-11 17:15:00|6174.9|6168.9|6187.7|6181.7|6192.2|6186.2|6169.5|6163.5|47
1691774400000|2023-08-11 17:20:00|6186.9|6180.9|6184.1|6178.1|6186.9|6180.9|6176.6|6170.6|64
1691774700000|2023-08-11 17:25:00|6184.3|6178.3|6172.3|6166.3|6184.3|6178.3|6166.1|6160.1|111
1691775000000|2023-08-11 17:30:00|6172|6166|6151.3|6145.3|6173.5|6167.5|6148.2|6142.2|245
1691775300000|2023-08-11 17:35:00|6151|6145|6153|6147|6153.5|6147.5|6129.8|6123.8|320
1691775600000|2023-08-11 17:40:00|6152.3|6146.3|6178.4|6172.4|6178.4|6172.4|6149.8|6143.8|355
1691775900000|2023-08-11 17:45:00|6178.1|6172.1|6179.3|6173.3|6186.1|6180.1|6169.3|6163.3|221
1691776200000|2023-08-11 17:50:00|6179.5|6173.5|6187|6181|6189.7|6183.7|6179.5|6173.5|183
1691776500000|2023-08-11 17:55:00|6187.2|6181.2|6210.4|6204.4|6210.7|6204.7|6186.3|6180.3|203
1691776800000|2023-08-11 18:00:00|6211.7|6205.7|6205.9|6199.9|6214.9|6208.9|6202.1|6196.1|181
1691777100000|2023-08-11 18:05:00|6205.6|6199.6|6207.8|6201.8|6207.8|6201.8|6194.6|6188.6|148
1691777400000|2023-08-11 18:10:00|6208.1|6202.1|6231.4|6225.4|6233.9|6227.9|6204.1|6198.1|830
1691777700000|2023-08-11 18:15:00|6231.6|6225.6|6245.2|6235.2|6253.1|6245.3|6230.4|6224.4|348
1691971200000|2023-08-14 00:00:00|6258.4|6252.4|6261.8|6255.8|6280.8|6274.8|6249.7|6243.7|329
1691971500000|2023-08-14 00:05:00|6262.1|6256.1|6258|6252|6266.6|6258.1|6253.2|6246.7|47
1691971800000|2023-08-14 00:10:00|6257.5|6251.5|6261.8|6255.8|6266.6|6260.6|6249.4|6243.4|35
1691972100000|2023-08-14 00:15:00|6261.6|6255.6|6257.8|6251.8|6262.5|6255.8|6255.2|6249.2|13
1691972400000|2023-08-14 00:20:00|6257.3|6251.3|6256.9|6250.9|6258.5|6252.5|6256|6250|0
1691972700000|2023-08-14 00:25:00|6257.9|6251.9|6273|6267|6274.5|6268.5|6257.7|6251.7|15
1691973000000|2023-08-14 00:30:00|6273.2|6267.2|6275.1|6269.1|6277.2|6271.2|6271.2|6265.2|56
1691973300000|2023-08-14 00:35:00|6275.4|6269.4|6258.7|6252.7|6275.4|6269.4|6251.9|6245.9|49
1691973600000|2023-08-14 00:40:00|6258.1|6252.1|6260|6254|6275.3|6269.3|6257.9|6251.9|3
1691973900000|2023-08-14 00:45:00|6259.8|6253.8|6249.1|6243.1|6259.8|6253.8|6249.1|6243.1|25
1691974200000|2023-08-14 00:50:00|6249.4|6243.4|6251.4|6245.4|6252.7|6246.7|6248.9|6242.9|16
1691974500000|2023-08-14 00:55:00|6251.9|6245.9|6247.1|6241.1|6256.9|6250.9|6245.4|6239.4|32
1691974800000|2023-08-14 01:00:00|6246.9|6240.9|6258.9|6252.9|6261.4|6255.4|6241.7|6235.7|14
1691975100000|2023-08-14 01:05:00|6258.1|6252.1|6250.3|6244.3|6263.7|6255.2|6250.3|6243.1|0
1691975400000|2023-08-14 01:10:00|6250.6|6244.6|6264.5|6258.5|6268.7|6262.7|6248.5|6242.3|32
1691975700000|2023-08-14 01:15:00|6264.2|6258.2|6267.6|6261.6|6268.3|6261.6|6261|6254|19
1691976000000|2023-08-14 01:20:00|6267.8|6261.8|6260.7|6254.7|6268.1|6262.1|6259.9|6253.9|15
1691976300000|2023-08-14 01:25:00|6260.5|6254.5|6263.4|6257.4|6264.8|6258.8|6260.5|6254.5|6
1691976600000|2023-08-14 01:30:00|6263.7|6257.7|6269.8|6263.8|6272.4|6266.4|6262.1|6256.1|33
1691976900000|2023-08-14 01:35:00|6269.6|6263.6|6260.5|6254.5|6269.6|6263.6|6260.5|6254.5|3
1691977200000|2023-08-14 01:40:00|6260.2|6254.2|6268.3|6262.3|6271|6265|6260.2|6254.2|6
1691977500000|2023-08-14 01:45:00|6268.8|6262.8|6270|6264|6272.3|6266.3|6267|6261|13
1691977800000|2023-08-14 01:50:00|6270.2|6264.2|6266|6260|6270.8|6264.8|6265.7|6259.7|5
1691978100000|2023-08-14 01:55:00|6266.8|6260.8|6267.4|6261.4|6268.8|6262.8|6264.7|6258.7|17
1691978400000|2023-08-14 02:00:00|6267.7|6261.7|6259.5|6253.5|6267.7|6261.7|6259|6253|27
1691978700000|2023-08-14 02:05:00|6259.4|6253.4|6261.4|6255.4|6265.1|6259.1|6259.4|6253.4|32
1691979000000|2023-08-14 02:10:00|6260.9|6254.9|6259.3|6253.3|6261.1|6255.1|6259.3|6253.3|4
1691979300000|2023-08-14 02:15:00|6258.8|6252.8|6251.1|6245.1|6259.3|6253.3|6251.1|6245.1|23
1691979600000|2023-08-14 02:20:00|6252.2|6246.2|6251.8|6245.8|6254.1|6248.1|6250.9|6244.9|27
1691979900000|2023-08-14 02:25:00|6252|6246|6253.5|6247.5|6254.3|6248.3|6251.8|6245.8|1
1691980200000|2023-08-14 02:30:00|6254.2|6248.2|6252.4|6246.4|6257.5|6251.5|6252.4|6246.4|2
1691980500000|2023-08-14 02:35:00|6252.6|6246.6|6252.7|6246.7|6253.2|6247.2|6249.6|6243.6|5
1691980800000|2023-08-14 02:40:00|6252.4|6246.4|6246.1|6240.1|6252.4|6246.4|6244.8|6238.8|14
1691981100000|2023-08-14 02:45:00|6245.3|6239.3|6241.5|6235.5|6248|6242|6241.5|6235.5|3
1691981400000|2023-08-14 02:50:00|6241.7|6235.7|6229.4|6223.4|6242|6236|6229.4|6223.4|14
1691981700000|2023-08-14 02:55:00|6229.7|6223.7|6227.6|6221.6|6229.7|6223.7|6226.9|6220.9|26
1691982000000|2023-08-14 03:00:00|6227.9|6221.9|6226.3|6220.3|6228.9|6222.9|6222.6|6216.6|5
1691982300000|2023-08-14 03:05:00|6227.8|6221.8|6224.1|6218.1|6231.2|6225.2|6224.1|6218.1|12
1691982600000|2023-08-14 03:10:00|6224.4|6218.4|6221.4|6215.4|6225.9|6219.9|6220.2|6214.2|11
1691982900000|2023-08-14 03:15:00|6221.7|6215.7|6228.6|6222.6|6230.3|6224.3|6221.7|6215.7|0
1691983200000|2023-08-14 03:20:00|6228.3|6222.3|6230.7|6224.7|6230.7|6224.7|6226.8|6220.8|0
1691983500000|2023-08-14 03:25:00|6230.2|6224.2|6231|6225|6235.5|6229.5|6230.2|6224.2|14
1691983800000|2023-08-14 03:30:00|6230.8|6224.8|6230|6224|6231|6225|6228.7|6222.7|5
1691984100000|2023-08-14 03:35:00|6229.8|6223.8|6230.7|6224.7|6231.4|6225.4|6228.2|6222.2|2
1691984400000|2023-08-14 03:40:00|6230.9|6224.9|6227.8|6221.8|6231.7|6225.7|6226.4|6220.4|0
1691984700000|2023-08-14 03:45:00|6228.1|6222.1|6234.3|6228.3|6235.1|6229.1|6226.8|6220.8|1
1691985000000|2023-08-14 03:50:00|6233.9|6227.9|6230.3|6224.3|6233.9|6227.9|6229.6|6223.6|1
1691985300000|2023-08-14 03:55:00|6230.1|6224.1|6232.3|6226.3|6232.3|6226.3|6230.1|6224.1|0
1691985600000|2023-08-14 04:00:00|6232.5|6226.5|6231|6225|6232.8|6226.8|6230|6224|0
1691985900000|2023-08-14 04:05:00|6230.7|6224.7|6234.2|6228.2|6234.2|6228.2|6230.5|6224.5|0
1691986200000|2023-08-14 04:10:00|6234.4|6228.4|6234.9|6228.9|6235|6229|6232.9|6226.9|0
1691986500000|2023-08-14 04:15:00|6234.7|6228.7|6232.6|6226.6|6234.7|6228.7|6232.1|6226.1|0
1691986800000|2023-08-14 04:20:00|6232.1|6226.1|6233.1|6227.1|6233.1|6227.1|6232.1|6226.1|0
1691987100000|2023-08-14 04:25:00|6233.3|6227.3|6232|6226|6233.8|6227.8|6232|6226|0
1691987400000|2023-08-14 04:30:00|6231.3|6225.3|6236.9|6230.9|6239.2|6233.2|6229.6|6223.6|2
1691987700000|2023-08-14 04:35:00|6237.4|6231.4|6238.6|6232.6|6239.1|6233.1|6236.7|6230.7|2
1691988000000|2023-08-14 04:40:00|6238.9|6232.9|6238.8|6232.8|6239.6|6233.6|6238.3|6232.3|0
1691988300000|2023-08-14 04:45:00|6238.6|6232.6|6238.3|6232.3|6238.8|6232.8|6236.5|6230.5|0
1691988600000|2023-08-14 04:50:00|6238|6232|6232|6226|6238.7|6232.7|6231.7|6225.7|2
1691988900000|2023-08-14 04:55:00|6231.7|6225.7|6230.7|6224.7|6231.7|6225.7|6230|6224|0
1691989200000|2023-08-14 05:00:00|6231.2|6225.2|6233.1|6227.1|6233.9|6227.9|6230.4|6224.4|1
1691989500000|2023-08-14 05:05:00|6233.6|6227.6|6232.1|6226.1|6235.1|6229.1|6232.1|6226.1|0
1691989800000|2023-08-14 05:10:00|6232.7|6226.7|6237.6|6231.6|6239.6|6233.6|6232.7|6226.7|0
1691990100000|2023-08-14 05:15:00|6237.5|6231.5|6238.5|6232.5|6240.5|6234.5|6235.5|6229.5|0
1691990400000|2023-08-14 05:20:00|6238.3|6232.3|6235|6229|6238.3|6232.3|6233.3|6227.3|1
1691990700000|2023-08-14 05:25:00|6234.7|6228.7|6231.4|6225.4|6236.5|6230.5|6231.4|6225.4|0
1691991000000|2023-08-14 05:30:00|6231.9|6225.9|6234.4|6228.4|6238.4|6232.4|6231.9|6225.9|0
1691991300000|2023-08-14 05:35:00|6232.4|6226.4|6226.9|6220.9|6233.9|6227.9|6225.9|6219.9|7
1691991600000|2023-08-14 05:40:00|6227.1|6221.1|6230.3|6224.3|6232.3|6226.3|6226.3|6220.3|0
1691991900000|2023-08-14 05:45:00|6230|6224|6230.3|6224.3|6232.6|6226.6|6227.3|6221.3|0
1691992200000|2023-08-14 05:50:00|6229.6|6223.6|6231.2|6225.2|6232.2|6226.2|6228.7|6222.7|0
1691992500000|2023-08-14 05:55:00|6231|6225|6228.2|6222.2|6231.7|6225.7|6228.2|6222.2|0
1691992800000|2023-08-14 06:00:00|6227.7|6221.7|6224.1|6218.1|6230|6224|6223.4|6217.4|1
1691993100000|2023-08-14 06:05:00|6225.1|6219.1|6222.1|6216.1|6225.4|6219.4|6221.4|6215.4|0
1691993400000|2023-08-14 06:10:00|6222.3|6216.3|6224.6|6218.6|6225.6|6219.6|6222.1|6216.1|0
1691993700000|2023-08-14 06:15:00|6225.1|6219.1|6228|6222|6229.8|6223.8|6225.1|6219.1|0
1691994000000|2023-08-14 06:20:00|6227.8|6221.8|6227|6221|6228.5|6222.5|6225.5|6219.5|0
1691994300000|2023-08-14 06:25:00|6227.5|6221.5|6227.9|6221.9|6229|6223|6226.5|6220.5|0
1691994600000|2023-08-14 06:30:00|6228.4|6222.4|6227.9|6221.9|6228.7|6222.7|6221.9|6215.9|4
1691994900000|2023-08-14 06:35:00|6228.1|6222.1|6228.1|6222.1|6232.9|6226.9|6227.3|6221.3|15
1691995200000|2023-08-14 06:40:00|6227.6|6221.6|6221.6|6215.6|6228.1|6222.1|6219.2|6213.2|74
1691995500000|2023-08-14 06:45:00|6221.8|6215.8|6233.5|6227.5|6233.5|6227.5|6221.8|6215.8|21
1691995800000|2023-08-14 06:50:00|6233.7|6227.7|6246.3|6240.3|6246.5|6240.5|6233.7|6227.7|18
1691996100000|2023-08-14 06:55:00|6247.3|6241.3|6245.8|6239.8|6251.1|6245.1|6245.3|6239.3|20
1691996400000|2023-08-14 07:00:00|6245.3|6239.3|6254.6|6248.6|6256.3|6250.3|6241.8|6235.8|15
1691996700000|2023-08-14 07:05:00|6254.8|6248.8|6267.6|6261.6|6269.6|6263.6|6254.6|6248.6|4
1691997000000|2023-08-14 07:10:00|6267.8|6261.8|6259.9|6253.9|6268.9|6262.9|6259.4|6253.4|10
1691997300000|2023-08-14 07:15:00|6259.6|6253.6|6274.2|6268.2|6274.9|6268.9|6259.6|6253.6|25
1691997600000|2023-08-14 07:20:00|6274.5|6268.5|6272|6266|6275.8|6269.8|6269.5|6263.5|11
1691997900000|2023-08-14 07:25:00|6272.3|6266.3|6257.9|6251.9|6272.5|6266.5|6257.9|6251.9|31
1691998200000|2023-08-14 07:30:00|6258.5|6252.5|6251.4|6245.4|6259.4|6253.4|6249.4|6243.4|10
1691998500000|2023-08-14 07:35:00|6251.6|6245.6|6245.9|6239.9|6253.2|6247.2|6245.5|6239.5|4
1691998800000|2023-08-14 07:40:00|6245.7|6239.7|6248.1|6242.1|6248.3|6242.3|6243.9|6237.9|3
1691999100000|2023-08-14 07:45:00|6245.9|6239.9|6246.9|6240.9|6250.4|6244.4|6243.7|6237.7|5
1691999400000|2023-08-14 07:50:00|6247.2|6241.2|6249.3|6243.3|6254|6248|6245.1|6239.1|20
1691999700000|2023-08-14 07:55:00|6249.1|6243.1|6254.5|6248.5|6258.9|6252.9|6249.1|6243.1|22
1692000000000|2023-08-14 08:00:00|6255|6249|6251.2|6245.2|6258.3|6252.3|6248|6242|17
1692000300000|2023-08-14 08:05:00|6251.4|6245.4|6252.2|6246.2|6253.1|6247.1|6249.1|6243.1|9
1692000600000|2023-08-14 08:10:00|6252.4|6246.4|6245.4|6239.4|6253|6247|6236.6|6230.6|11
1692000900000|2023-08-14 08:15:00|6245.6|6239.6|6240.9|6234.9|6246.1|6240.1|6240.6|6234.6|6
1692001200000|2023-08-14 08:20:00|6242.6|6236.6|6236.8|6230.8|6244.9|6238.9|6236.3|6230.3|19
1692001500000|2023-08-14 08:25:00|6237.3|6231.3|6236.7|6230.7|6238.3|6232.3|6234|6228|14
1692001800000|2023-08-14 08:30:00|6236.5|6230.5|6237.3|6231.3|6237.3|6231.3|6231.8|6225.8|5
1692002100000|2023-08-14 08:35:00|6237|6231|6236.2|6230.2|6240|6234|6235|6229|32
1692002400000|2023-08-14 08:40:00|6237|6231|6247.7|6241.7|6247.9|6241.9|6237|6231|5
1692002700000|2023-08-14 08:45:00|6247.4|6241.4|6249.6|6243.6|6250.1|6244.1|6242.9|6236.9|2
1692003000000|2023-08-14 08:50:00|6249.1|6243.1|6246.4|6240.4|6249.8|6243.8|6245.3|6239.3|0
1692003300000|2023-08-14 08:55:00|6246.1|6240.1|6237.8|6231.8|6246.1|6240.1|6237.8|6231.8|3
1692003600000|2023-08-14 09:00:00|6236.8|6230.8|6235.5|6229.5|6237.6|6231.6|6235|6229|2
1692003900000|2023-08-14 09:05:00|6235.7|6229.7|6238.5|6232.5|6238.5|6232.5|6235.5|6229.5|7
1692004200000|2023-08-14 09:10:00|6239.5|6233.5|6236.7|6230.7|6240.5|6234.5|6235.4|6229.4|17
1692004500000|2023-08-14 09:15:00|6236.4|6230.4|6236.4|6230.4|6238.9|6232.9|6235.1|6229.1|2
1692004800000|2023-08-14 09:20:00|6236.6|6230.6|6237.4|6231.4|6238.4|6232.4|6236.6|6230.6|3
1692005100000|2023-08-14 09:25:00|6237.6|6231.6|6236.3|6230.3|6237.8|6231.8|6235.8|6229.8|4
1692005400000|2023-08-14 09:30:00|6236.8|6230.8|6239.4|6233.4|6245.6|6239.6|6236.5|6230.5|8
1692005700000|2023-08-14 09:35:00|6239.9|6233.9|6239.3|6233.3|6242.6|6236.6|6238.8|6232.8|12
1692006000000|2023-08-14 09:40:00|6239.8|6233.8|6236.7|6230.7|6240.2|6234.2|6236.7|6230.7|36
1692006300000|2023-08-14 09:45:00|6237.4|6231.4|6238.2|6232.2|6238.7|6232.7|6236.4|6230.4|19
1692006600000|2023-08-14 09:50:00|6238.4|6232.4|6240.1|6234.1|6241.3|6235.3|6237.4|6231.4|17
1692006900000|2023-08-14 09:55:00|6240.3|6234.3|6240.3|6234.3|6240.8|6234.8|6237.1|6231.1|10
1692007200000|2023-08-14 10:00:00|6240.5|6234.5|6237.2|6231.2|6241.3|6235.3|6236.4|6230.4|11
1692007500000|2023-08-14 10:05:00|6237.5|6231.5|6237.2|6231.2|6240.7|6234.7|6236.9|6230.9|5
1692007800000|2023-08-14 10:10:00|6236.9|6230.9|6229.3|6223.3|6240.9|6234.9|6227.1|6221.1|62
1692008100000|2023-08-14 10:15:00|6229.1|6223.1|6226.8|6220.8|6231.3|6225.3|6224.4|6218.4|33
1692008400000|2023-08-14 10:20:00|6226.1|6220.1|6230.1|6224.1|6232.4|6226.4|6225.8|6219.8|2
1692008700000|2023-08-14 10:25:00|6229.9|6223.9|6232.5|6226.5|6234.3|6228.3|6228.6|6222.6|3
1692009000000|2023-08-14 10:30:00|6230.1|6224.1|6227.2|6221.2|6230.5|6224.5|6224.5|6218.5|4
1692009300000|2023-08-14 10:35:00|6225.7|6219.7|6226.1|6220.1|6227.7|6221.7|6221.5|6215.5|3
1692009600000|2023-08-14 10:40:00|6226.6|6220.6|6228.5|6222.5|6229|6223|6226.6|6220.6|6
1692009900000|2023-08-14 10:45:00|6228.7|6222.7|6232.3|6226.3|6235.3|6229.3|6228.7|6222.7|41
1692010200000|2023-08-14 10:50:00|6232.6|6226.6|6232.8|6226.8|6236.1|6230.1|6231|6225|2
1692010500000|2023-08-14 10:55:00|6233.3|6227.3|6237.1|6231.1|6238|6232|6233.3|6227.3|1
1692010800000|2023-08-14 11:00:00|6236.8|6230.8|6242.5|6236.5|6244|6238|6235.8|6229.8|4
1692011100000|2023-08-14 11:05:00|6242.2|6236.2|6243.8|6237.8|6247.7|6241.7|6241.6|6235.6|8
1692011400000|2023-08-14 11:10:00|6243.3|6237.3|6241.9|6235.9|6246.6|6240.6|6241.9|6235.9|1
1692011700000|2023-08-14 11:15:00|6241.4|6235.4|6244.7|6238.7|6246.6|6240.6|6241.4|6235.4|0
1692012000000|2023-08-14 11:20:00|6244.2|6238.2|6245.7|6239.7|6245.9|6239.9|6241.7|6235.7|1
1692012300000|2023-08-14 11:25:00|6245.4|6239.4|6247.7|6241.7|6249.2|6243.2|6245.4|6239.4|0
1692012600000|2023-08-14 11:30:00|6247.9|6241.9|6239.5|6233.5|6248.7|6242.7|6233.6|6227.6|48
1692012900000|2023-08-14 11:35:00|6239.8|6233.8|6241.6|6235.6|6246.5|6240.5|6231.8|6225.8|35
1692013200000|2023-08-14 11:40:00|6242.2|6236.2|6237.6|6231.6|6245.2|6239.2|6235.9|6229.9|2
1692013500000|2023-08-14 11:45:00|6237.1|6231.1|6235.9|6229.9|6239.1|6233.1|6233.4|6227.4|6
1692013800000|2023-08-14 11:50:00|6235.7|6229.7|6237.7|6231.7|6239.7|6233.7|6227.1|6221.1|23
1692014100000|2023-08-14 11:55:00|6236.6|6230.6|6233.5|6227.5|6237.5|6231.5|6228|6222|20
1692014400000|2023-08-14 12:00:00|6233.3|6227.3|6229.5|6223.5|6236.3|6230.3|6228.2|6222.2|10
1692014700000|2023-08-14 12:05:00|6229|6223|6233.6|6227.6|6233.6|6227.6|6228.1|6222.1|10
1692015000000|2023-08-14 12:10:00|6234.1|6228.1|6232|6226|6234.6|6228.6|6227.5|6221.5|16
1692015300000|2023-08-14 12:15:00|6232.3|6226.3|6234.8|6228.8|6240.4|6234.4|6231.9|6225.9|6
1692015600000|2023-08-14 12:20:00|6235.1|6229.1|6234.8|6228.8|6241.8|6235.8|6234.4|6228.4|14
1692015900000|2023-08-14 12:25:00|6234.5|6228.5|6225.7|6219.7|6234.5|6228.5|6224|6218|154
1692016200000|2023-08-14 12:30:00|6226|6220|6227.6|6221.6|6228.1|6222.1|6223.1|6217.1|19
1692016500000|2023-08-14 12:35:00|6227.3|6221.3|6225.5|6219.5|6229.4|6223.4|6224.3|6218.3|6
1692016800000|2023-08-14 12:40:00|6225.7|6219.7|6230.8|6224.8|6234|6228|6223.8|6217.8|6
1692019800000|2023-08-14 13:30:00|6205.8|6199.8|6232|6226|6233.2|6227.2|6202.6|6196.6|497
1692020100000|2023-08-14 13:35:00|6234.2|6228.2|6196|6190|6237.4|6231.4|6193.2|6187.2|270
1692020400000|2023-08-14 13:40:00|6195|6189|6159.4|6153.4|6195|6189|6158.9|6152.9|447
1692020700000|2023-08-14 13:45:00|6157.4|6151.4|6173.3|6167.3|6175.8|6169.8|6149.6|6143.6|403
1692021000000|2023-08-14 13:50:00|6172.7|6166.7|6174.3|6168.3|6193.8|6187.8|6167|6161|139
1692021300000|2023-08-14 13:55:00|6173.3|6167.3|6183.4|6177.4|6185.8|6179.8|6164.2|6158.2|299
1692021600000|2023-08-14 14:00:00|6184|6178|6174.5|6168.5|6191.1|6185.1|6169.2|6163.2|158
1692021900000|2023-08-14 14:05:00|6175|6169|6193.8|6187.8|6198.4|6192.4|6174|6168|143
1692022200000|2023-08-14 14:10:00|6193.6|6187.6|6210.3|6204.3|6210.3|6204.3|6193.6|6187.6|136
1692022500000|2023-08-14 14:15:00|6210.5|6204.5|6219.5|6213.5|6229.9|6223.9|6209.2|6203.2|227
1692022800000|2023-08-14 14:20:00|6219.2|6213.2|6207.6|6201.6|6233.5|6227.5|6198.7|6192.7|213
1692023100000|2023-08-14 14:25:00|6207.3|6201.3|6216.8|6210.8|6222.8|6216.8|6207|6201|32
1692023400000|2023-08-14 14:30:00|6217|6211|6220.6|6214.6|6228.9|6222.9|6215.3|6209.3|58
1692023700000|2023-08-14 14:35:00|6219.9|6213.9|6214|6208|6226.5|6220.5|6212.2|6206.2|43
1692024000000|2023-08-14 14:40:00|6213.8|6207.8|6180.6|6174.6|6214.7|6208.7|6177.4|6171.4|171
1692024300000|2023-08-14 14:45:00|6179.4|6173.4|6180.3|6174.3|6192.3|6186.3|6177.5|6171.5|109
1692024600000|2023-08-14 14:50:00|6180.5|6174.5|6188.4|6182.4|6199.4|6193.4|6180.3|6174.3|108
1692024900000|2023-08-14 14:55:00|6187.9|6181.9|6204.5|6198.5|6204.5|6198.5|6187.9|6181.9|77
1692025200000|2023-08-14 15:00:00|6204.3|6198.3|6199.8|6193.8|6210|6204|6197.1|6191.1|50
1692025500000|2023-08-14 15:05:00|6199.5|6193.5|6198.7|6192.7|6202.9|6196.9|6194.4|6188.4|57
1692025800000|2023-08-14 15:10:00|6198.9|6192.9|6195.5|6189.5|6203.7|6197.7|6190.1|6184.1|92
1692026100000|2023-08-14 15:15:00|6195.7|6189.7|6193.8|6187.8|6199.9|6193.9|6193.2|6187.2|126
1692026400000|2023-08-14 15:20:00|6194|6188|6202.8|6196.8|6208.6|6202.6|6194|6188|33
1692026700000|2023-08-14 15:25:00|6203.1|6197.1|6218.8|6212.8|6218.8|6212.8|6202.3|6196.3|90
1692027000000|2023-08-14 15:30:00|6218.3|6212.3|6234.5|6228.5|6236.8|6230.8|6217.8|6211.8|51
1692027300000|2023-08-14 15:35:00|6234.3|6228.3|6245|6239|6246|6240|6234|6228|47
1692027600000|2023-08-14 15:40:00|6245.5|6239.5|6240.3|6234.3|6249.3|6243.3|6238|6232|122
1692027900000|2023-08-14 15:45:00|6240.1|6234.1|6240.2|6234.2|6243.2|6237.2|6234.1|6228.1|112
1692028200000|2023-08-14 15:50:00|6240.4|6234.4|6225|6219|6245.2|6239.2|6223.9|6217.9|165
1692028500000|2023-08-14 15:55:00|6225.3|6219.3|6230.7|6224.7|6233.7|6227.7|6210.5|6204.5|156
1692028800000|2023-08-14 16:00:00|6231.2|6225.2|6247.6|6241.6|6249.6|6243.6|6230.7|6224.7|111
1692029100000|2023-08-14 16:05:00|6249.6|6243.6|6243.2|6237.2|6252.6|6246.6|6243|6237|39
1692029400000|2023-08-14 16:10:00|6243|6237|6239.8|6233.8|6249.3|6243.3|6238.6|6232.6|111
1692029700000|2023-08-14 16:15:00|6240.1|6234.1|6241.1|6235.1|6244.7|6238.7|6235.7|6229.7|142
1692030000000|2023-08-14 16:20:00|6239.8|6233.8|6244.1|6238.1|6244.1|6238.1|6237.2|6231.2|55
1692030300000|2023-08-14 16:25:00|6244.4|6238.4|6248.7|6242.7|6253.5|6247.5|6242.6|6236.6|104
1692030600000|2023-08-14 16:30:00|6249.3|6243.3|6257.6|6251.6|6260.9|6254.9|6249.3|6243.3|154
1692030900000|2023-08-14 16:35:00|6257.3|6251.3|6262|6256|6266.4|6260.4|6253.1|6247.1|193
1692031200000|2023-08-14 16:40:00|6261.8|6255.8|6264.3|6258.3|6270.9|6264.9|6257.4|6251.4|152
1692031500000|2023-08-14 16:45:00|6264.1|6258.1|6261.2|6255.2|6264.3|6258.3|6252.5|6246.5|68
1692031800000|2023-08-14 16:50:00|6261.4|6255.4|6261.8|6255.8|6264.8|6258.8|6256.1|6250.1|30
1692032100000|2023-08-14 16:55:00|6261.2|6255.2|6257.9|6251.9|6261.3|6255.3|6255.5|6249.5|24
1692032400000|2023-08-14 17:00:00|6258.1|6252.1|6258.5|6252.5|6271|6265|6253.2|6247.2|116
1692032700000|2023-08-14 17:05:00|6257.5|6251.5|6256|6250|6264|6258|6253.5|6247.5|35
1692033000000|2023-08-14 17:10:00|6257.5|6251.5|6267.9|6261.9|6267.9|6261.9|6257|6251|21
1692033300000|2023-08-14 17:15:00|6267.6|6261.6|6265.2|6259.2|6268.7|6262.7|6262.1|6256.1|86
1692033600000|2023-08-14 17:20:00|6268.2|6262.2|6264.9|6258.9|6270.7|6264.7|6257.7|6251.7|56
1692033900000|2023-08-14 17:25:00|6265.2|6259.2|6268.9|6262.9|6272.8|6266.8|6264.9|6258.9|79
1692034200000|2023-08-14 17:30:00|6269.2|6263.2|6264.7|6258.7|6271.4|6265.4|6264.6|6258.6|18
1692034500000|2023-08-14 17:35:00|6265.2|6259.2|6266.2|6260.2|6270.7|6264.7|6264.1|6258.1|52
1692034800000|2023-08-14 17:40:00|6265.9|6259.9|6269.9|6263.9|6270.5|6264.5|6262.9|6256.9|96
1692035100000|2023-08-14 17:45:00|6269.6|6263.6|6271.1|6265.1|6273|6267|6264.2|6258.2|80
1692035400000|2023-08-14 17:50:00|6270.8|6264.8|6274|6268|6276.8|6270.8|6269.9|6263.9|170
1692035700000|2023-08-14 17:55:00|6274.2|6268.2|6270.3|6264.3|6276|6270|6268.9|6262.9|87
1692036000000|2023-08-14 18:00:00|6270.8|6264.8|6289.8|6283.8|6291.4|6285.4|6270|6264|340
1692036300000|2023-08-14 18:05:00|6289.5|6283.5|6278.5|6272.5|6289.5|6283.5|6276.2|6270.2|294
1692036600000|2023-08-14 18:10:00|6278.3|6272.3|6288.2|6282.2|6288.4|6282.4|6276.3|6270.3|547
1692036900000|2023-08-14 18:15:00|6287.5|6281.5|6284.6|6278.6|6290.4|6284.4|6282.5|6276.5|214
1692057600000|2023-08-15 00:00:00|6278.6|6263.6|6250.2|6244.2|6278.6|6264.9|6245.7|6232.3|69
1692057900000|2023-08-15 00:05:00|6250.4|6244.4|6263.3|6257.3|6266|6260|6250.4|6244.4|4
1692058200000|2023-08-15 00:10:00|6263.1|6257.1|6253.3|6247.3|6268.8|6262.8|6253.3|6247.3|7
1692058500000|2023-08-15 00:15:00|6253.1|6247.1|6253.8|6247.8|6257|6251|6253.1|6247.1|2
1692058800000|2023-08-15 00:20:00|6253.5|6247.5|6256.1|6250.1|6259|6253|6253.5|6247.5|1
1692059100000|2023-08-15 00:25:00|6255.6|6249.6|6256.6|6250.6|6258.1|6252.1|6255.1|6249.1|0
1692059400000|2023-08-15 00:30:00|6256.1|6250.1|6259.7|6253.7|6259.9|6253.9|6255.4|6249.4|4
1692059700000|2023-08-15 00:35:00|6259.4|6253.4|6255.8|6249.8|6259.9|6253.9|6253.6|6247.6|0
1692060000000|2023-08-15 00:40:00|6255.6|6249.6|6243.8|6237.8|6255.8|6249.8|6243|6237|0
1692060300000|2023-08-15 00:45:00|6244.3|6238.3|6245.2|6239.2|6245.3|6239.3|6242.7|6236.7|1
1692060600000|2023-08-15 00:50:00|6244.9|6238.9|6245.4|6239.4|6245.7|6239.7|6244|6238|3
1692060900000|2023-08-15 00:55:00|6247|6241|6247.6|6241.6|6248.5|6242.5|6245.4|6239.4|0
1692061200000|2023-08-15 01:00:00|6248.8|6242.8|6259.5|6253.5|6261.1|6255.1|6248.8|6242.8|4
1692061500000|2023-08-15 01:05:00|6259.3|6253.3|6259.3|6253.3|6264.7|6258.7|6255.2|6249.2|7
1692061800000|2023-08-15 01:10:00|6259.6|6253.6|6265.3|6259.3|6265.3|6259.3|6259.4|6253.4|4
1692062100000|2023-08-15 01:15:00|6265.2|6259.2|6266.1|6260.1|6267.4|6261.4|6264|6258|0
1692062400000|2023-08-15 01:20:00|6265.9|6259.9|6278.5|6272.5|6279.9|6273.9|6260|6254|6
1692062700000|2023-08-15 01:25:00|6278.2|6272.2|6275.6|6269.6|6278.9|6272.8|6273.1|6264.9|2
1692063000000|2023-08-15 01:30:00|6275.4|6269.4|6270.2|6264.2|6280.1|6274.1|6270.2|6264.2|3
1692063300000|2023-08-15 01:35:00|6270.4|6264.4|6263.3|6257.3|6273.1|6266.1|6262.1|6256.1|3
1692063600000|2023-08-15 01:40:00|6263|6257|6264.5|6258.5|6273.4|6266.6|6263|6257|2
1692063900000|2023-08-15 01:45:00|6264.4|6258.4|6269.4|6263.4|6270.4|6264.4|6261.4|6254.6|3
1692064200000|2023-08-15 01:50:00|6269.7|6263.7|6275.2|6269.2|6277.9|6271.2|6268.7|6262.7|3
1692064500000|2023-08-15 01:55:00|6274.9|6268.9|6273.9|6267.9|6275.4|6269.4|6269.6|6263.6|3
1692064800000|2023-08-15 02:00:00|6273.7|6267.7|6260.4|6254.4|6273.7|6267.7|6258.9|6252.9|2
1692065100000|2023-08-15 02:05:00|6260.1|6254.1|6262.9|6256.9|6265.1|6259.1|6258.3|6252.3|2
1692065400000|2023-08-15 02:10:00|6262.3|6256.3|6267.6|6261.6|6268.4|6262.4|6261.4|6255.4|4
1692065700000|2023-08-15 02:15:00|6267.1|6261.1|6273.2|6267.2|6273.2|6267.2|6266.1|6260.1|2
1692066000000|2023-08-15 02:20:00|6272.8|6266.8|6273.8|6267.8|6277|6270.2|6266.2|6260.2|2
1692066300000|2023-08-15 02:25:00|6273.5|6267.5|6267.9|6261.9|6273.7|6267.7|6266.5|6260.5|7
1692066600000|2023-08-15 02:30:00|6268.1|6262.1|6282.9|6276.9|6282.9|6276.9|6268.1|6262.1|5
1692066900000|2023-08-15 02:35:00|6282.7|6276.7|6287.7|6281.7|6290.7|6283.4|6279.3|6271.8|3
1692067200000|2023-08-15 02:40:00|6288|6282|6282.8|6276.8|6288.6|6282|6282.2|6276.2|2
1692067500000|2023-08-15 02:45:00|6282.4|6276.4|6285.4|6279.4|6290.9|6282.8|6280.3|6274.3|6
1692067800000|2023-08-15 02:50:00|6284.9|6278.9|6291|6285|6291|6285|6283.4|6277.4|1
1692068100000|2023-08-15 02:55:00|6291.2|6285.2|6291.7|6285.7|6301.4|6295.4|6290|6284|8
1692068400000|2023-08-15 03:00:00|6291.4|6285.4|6294.5|6288.5|6296.7|6290.7|6291.2|6285.2|5
1692068700000|2023-08-15 03:05:00|6294.2|6288.2|6301.1|6295.1|6301.9|6295.9|6292.5|6286.5|7
1692069000000|2023-08-15 03:10:00|6300.9|6294.9|6297.5|6291.5|6301.4|6295.4|6295.5|6289.5|2
1692069300000|2023-08-15 03:15:00|6297|6291|6299|6293|6299.8|6293.8|6293|6287|3
1692069600000|2023-08-15 03:20:00|6298.8|6292.8|6294.4|6288.4|6298.8|6292.8|6286.2|6280.2|5
1692069900000|2023-08-15 03:25:00|6293.9|6287.9|6299.5|6293.5|6300.3|6294.3|6293.9|6287.9|1
1692070200000|2023-08-15 03:30:00|6300.3|6294.3|6294.7|6288.7|6300.3|6294.3|6294.6|6288.6|3
1692070500000|2023-08-15 03:35:00|6294.5|6288.5|6301.2|6295.2|6305.5|6299.5|6293.6|6287.6|23
1692070800000|2023-08-15 03:40:00|6300.9|6294.9|6302.3|6296.3|6305.2|6299.1|6300.1|6294.1|2
1692071100000|2023-08-15 03:45:00|6302.4|6296.4|6299.8|6293.8|6302.4|6296.4|6298.7|6292.7|4
1692071400000|2023-08-15 03:50:00|6300.1|6294.1|6303.2|6297.2|6303.2|6297.2|6298.2|6292.2|7
1692071700000|2023-08-15 03:55:00|6303.1|6297.1|6301.2|6295.2|6303.4|6297.4|6301.2|6295.2|0
1692072000000|2023-08-15 04:00:00|6301.4|6295.4|6305.2|6299.2|6310.7|6304.7|6301.4|6295.4|4
1692072300000|2023-08-15 04:05:00|6305|6299|6305|6299|6307.2|6301.2|6303.8|6297.8|4
1692072600000|2023-08-15 04:10:00|6304.8|6298.8|6300.4|6294.4|6305|6299|6300.4|6294.4|2
1692072900000|2023-08-15 04:15:00|6300.1|6294.1|6299.5|6293.5|6300.4|6294.4|6297.9|6291.9|2
1692073200000|2023-08-15 04:20:00|6299.2|6293.2|6299.2|6293.2|6299.8|6293.8|6297.9|6291.9|3
1692073500000|2023-08-15 04:25:00|6299.4|6293.4|6300.8|6294.8|6300.8|6294.8|6299|6293|2
1692073800000|2023-08-15 04:30:00|6300|6294|6292.2|6286.2|6300.5|6294.5|6287.4|6281.4|3
1692074100000|2023-08-15 04:35:00|6291.9|6285.9|6290.3|6284.3|6292.3|6286.3|6289.3|6283.3|2
1692074400000|2023-08-15 04:40:00|6290.1|6284.1|6293.8|6287.8|6296.8|6290.8|6289.9|6283.9|2
1692074700000|2023-08-15 04:45:00|6293.3|6287.3|6291.8|6285.8|6293.3|6287.3|6290.6|6284.6|1
1692075000000|2023-08-15 04:50:00|6292.1|6286.1|6292.7|6286.7|6295.2|6289.2|6291.6|6285.6|8
1692075300000|2023-08-15 04:55:00|6293|6287|6294.1|6288.1|6294.4|6288.4|6292.5|6286.5|3
1692075600000|2023-08-15 05:00:00|6294.4|6288.4|6283.1|6277.1|6294.4|6288.4|6282.3|6276.3|2
1692075900000|2023-08-15 05:05:00|6283.3|6277.3|6284.2|6278.2|6285.6|6279.6|6282|6276|5
1692076200000|2023-08-15 05:10:00|6283.5|6277.5|6286.2|6280.2|6288.2|6282.2|6283|6277|5
1692076500000|2023-08-15 05:15:00|6286.6|6280.6|6284.7|6278.7|6288.5|6282.5|6283.5|6277.5|1
1692076800000|2023-08-15 05:20:00|6284.4|6278.4|6284.1|6278.1|6288.6|6282.6|6283.4|6277.4|4
1692077100000|2023-08-15 05:25:00|6284.3|6278.3|6279.1|6273.1|6285.6|6279.6|6279.1|6273.1|2
1692077400000|2023-08-15 05:30:00|6280.7|6274.7|6289.9|6283.9|6291.5|6285.5|6278.9|6272.9|6
1692077700000|2023-08-15 05:35:00|6290.4|6284.4|6285.7|6279.7|6291.1|6285.1|6285|6279|2
1692078000000|2023-08-15 05:40:00|6285.2|6279.2|6302.1|6296.1|6305|6299|6284.7|6278.7|6
1692078300000|2023-08-15 05:45:00|6301.8|6295.8|6307.9|6301.9|6309.4|6303.4|6300.5|6294.5|14
1692078600000|2023-08-15 05:50:00|6308.9|6302.9|6310|6304|6314.2|6308.2|6305.7|6299.7|6
1692078900000|2023-08-15 05:55:00|6310.3|6304.3|6316.4|6310.4|6319.6|6313.6|6310.3|6304.3|9
1692079200000|2023-08-15 06:00:00|6316.8|6310.8|6326.4|6320.4|6327.7|6321.7|6315.4|6309.4|40
1692079500000|2023-08-15 06:05:00|6326.2|6320.2|6325.9|6319.9|6327.7|6321.7|6321.4|6315.4|8
1692079800000|2023-08-15 06:10:00|6326.1|6320.1|6322.5|6316.5|6329.1|6323.1|6322.5|6316.5|7
1692080100000|2023-08-15 06:15:00|6322.7|6316.7|6321.9|6315.9|6330|6324|6321.4|6315.4|24
1692080400000|2023-08-15 06:20:00|6321.7|6315.7|6325.3|6319.3|6325.9|6319.9|6319.2|6313.2|4
1692080700000|2023-08-15 06:25:00|6325.1|6319.1|6328.2|6322.2|6330.2|6324.2|6322|6316|2
1692081000000|2023-08-15 06:30:00|6328|6322|6331|6325|6331.8|6325.8|6325.5|6319.5|16
1692081300000|2023-08-15 06:35:00|6331.3|6325.3|6315.5|6309.5|6331.6|6325.6|6315.5|6309.5|3
1692081600000|2023-08-15 06:40:00|6316.7|6310.7|6325.7|6319.7|6327.7|6321.7|6312|6306|4
1692081900000|2023-08-15 06:45:00|6327.9|6317.9|6320.2|6314.2|6329.2|6322.5|6319.7|6313.7|5
1692082200000|2023-08-15 06:50:00|6320.7|6314.7|6317.1|6311.1|6321.2|6315.2|6313.9|6307.9|2
1692082500000|2023-08-15 06:55:00|6316.8|6310.8|6318.1|6312.1|6321.7|6315.7|6316.4|6310.4|21
1692082800000|2023-08-15 07:00:00|6314.2|6308.2|6330.6|6324.6|6330.6|6324.6|6313.5|6307.5|20
1692083100000|2023-08-15 07:05:00|6330.4|6324.4|6320.4|6314.4|6331.8|6325.8|6317.2|6311.2|5
1692083400000|2023-08-15 07:10:00|6320.2|6314.2|6314.7|6308.7|6320.2|6314.2|6314.4|6308.4|9
1692083700000|2023-08-15 07:15:00|6314.2|6308.2|6315.4|6309.4|6317.2|6311.2|6314.2|6308.2|5
1692084000000|2023-08-15 07:20:00|6315.1|6309.1|6321.1|6315.1|6321.2|6315.2|6313.7|6307.7|8
1692084300000|2023-08-15 07:25:00|6320.9|6314.9|6314.7|6308.7|6324.1|6318.1|6311.9|6305.9|7
1692084600000|2023-08-15 07:30:00|6314.4|6308.4|6305.1|6299.1|6314.4|6308.4|6304.1|6298.1|4
1692084900000|2023-08-15 07:35:00|6304.8|6298.8|6310|6304|6310.7|6304.7|6304.8|6298.8|3
1692085200000|2023-08-15 07:40:00|6309.7|6303.7|6314|6308|6317.4|6311.4|6307.2|6301.2|4
1692085500000|2023-08-15 07:45:00|6313.7|6307.7|6312.7|6306.7|6314|6308|6307|6301|5
1692085800000|2023-08-15 07:50:00|6313|6307|6305.1|6299.1|6313|6307|6302.6|6296.6|8
1692086100000|2023-08-15 07:55:00|6305.4|6299.4|6299.6|6293.6|6307.5|6301.5|6297.3|6291.3|6
1692086400000|2023-08-15 08:00:00|6299.8|6293.8|6291.5|6285.5|6299.8|6293.8|6287.6|6281.6|13
1692086700000|2023-08-15 08:05:00|6291.2|6285.2|6286.5|6280.5|6293.7|6287.7|6285.1|6279.1|61
1692087000000|2023-08-15 08:10:00|6286.3|6280.3|6289.1|6283.1|6291.1|6285.1|6285.9|6279.9|22
1692087300000|2023-08-15 08:15:00|6289.3|6283.3|6298.2|6292.2|6299.2|6293.2|6285.8|6279.8|10
1692087600000|2023-08-15 08:20:00|6298.4|6292.4|6299.5|6293.5|6300.1|6294.1|6293.4|6287.4|4
1692087900000|2023-08-15 08:25:00|6299.7|6293.7|6301.5|6295.5|6302.8|6296.8|6297.4|6291.4|27
1692088200000|2023-08-15 08:30:00|6301.3|6295.3|6299.2|6293.2|6303.8|6297.8|6297.8|6291.8|2
1692088500000|2023-08-15 08:35:00|6299.7|6293.7|6306.1|6300.1|6307.1|6301.1|6299.2|6293.2|3
1692088800000|2023-08-15 08:40:00|6306.4|6300.4|6314.5|6308.5|6315.6|6309.6|6305.1|6299.1|2
1692089100000|2023-08-15 08:45:00|6313.7|6307.7|6321.7|6315.7|6321.7|6315.7|6310|6304|16
1692089400000|2023-08-15 08:50:00|6321.5|6315.5|6318.3|6312.3|6323.7|6317.7|6317.5|6311.5|7
1692089700000|2023-08-15 08:55:00|6318.5|6312.5|6316.5|6310.5|6319.6|6313.6|6316.2|6310.2|9
1692090000000|2023-08-15 09:00:00|6316.7|6310.7|6315.7|6309.7|6318|6312|6315.5|6309.5|6
1692090300000|2023-08-15 09:05:00|6315.9|6309.9|6319|6313|6322|6316|6315.6|6309.6|10
1692090600000|2023-08-15 09:10:00|6319.5|6313.5|6306.5|6300.5|6319.9|6313.9|6306.5|6300.5|4
1692090900000|2023-08-15 09:15:00|6306|6300|6308.9|6302.9|6311.1|6305.1|6303.5|6297.5|3
1692091200000|2023-08-15 09:20:00|6308.7|6302.7|6305.8|6299.8|6309.2|6303.2|6305.2|6298.4|2
1692091500000|2023-08-15 09:25:00|6306|6300|6300.4|6294.4|6307.8|6301.8|6299.3|6293.3|3
1692091800000|2023-08-15 09:30:00|6300.7|6294.7|6297.4|6291.4|6300.7|6294.7|6293.6|6287.6|4
1692092100000|2023-08-15 09:35:00|6296.3|6290.3|6300.2|6294.2|6302.3|6296.3|6296.1|6290.1|1
1692092400000|2023-08-15 09:40:00|6301.2|6295.2|6299|6293|6301.2|6295.2|6295.9|6289.9|4
1692092700000|2023-08-15 09:45:00|6298.8|6292.8|6291|6285|6298.8|6292.8|6290.7|6284.7|7
1692093000000|2023-08-15 09:50:00|6290.7|6284.7|6293.2|6287.2|6293.4|6287.4|6287.9|6281.9|5
1692093300000|2023-08-15 09:55:00|6293|6287|6296.5|6290.5|6296.5|6290.5|6289.5|6283.5|5
1692093600000|2023-08-15 10:00:00|6296.2|6290.2|6292.1|6286.1|6296.5|6290.5|6292|6286|5
1692093900000|2023-08-15 10:05:00|6291.8|6285.8|6294.1|6288.1|6295.3|6289.3|6290.6|6284.6|5
1692094200000|2023-08-15 10:10:00|6293.9|6287.9|6293.8|6287.8|6296.2|6290.2|6290.2|6284.2|8
1692094500000|2023-08-15 10:15:00|6294.5|6288.5|6297.5|6291.5|6298.8|6292.8|6291.7|6285.7|16
1692094800000|2023-08-15 10:20:00|6298|6292|6292|6286|6298|6292|6291.3|6285.3|8
1692095100000|2023-08-15 10:25:00|6290.9|6284.9|6293.1|6287.1|6295.6|6289.6|6290.9|6284.9|8
1692095400000|2023-08-15 10:30:00|6292.9|6286.9|6292.8|6286.8|6292.9|6286.9|6286.1|6280.1|10
1692095700000|2023-08-15 10:35:00|6293.1|6287.1|6299.9|6293.9|6303.9|6297.9|6293.1|6287.1|3
1692096000000|2023-08-15 10:40:00|6300.2|6294.2|6302.6|6296.6|6302.9|6296.9|6297.8|6291.8|9
1692096300000|2023-08-15 10:45:00|6303.4|6297.4|6300.8|6294.8|6306.6|6300.6|6300.6|6294.6|6
1692096600000|2023-08-15 10:50:00|6301|6295|6303.7|6297.7|6304.8|6298.8|6300.2|6294.2|1
1692096900000|2023-08-15 10:55:00|6303.4|6297.4|6304.1|6298.1|6305.3|6299.3|6299.3|6293.3|11
1692097200000|2023-08-15 11:00:00|6303.8|6297.8|6296.6|6290.6|6304.1|6298.1|6296.4|6290.4|8
1692097500000|2023-08-15 11:05:00|6296.4|6290.4|6303.7|6297.7|6304.7|6298.7|6296.4|6290.4|11
1692097800000|2023-08-15 11:10:00|6304|6298|6300.5|6294.5|6307.8|6301.8|6300.3|6294.3|6
1692098100000|2023-08-15 11:15:00|6300.8|6294.8|6306.3|6300.3|6306.7|6300.7|6299.2|6293.2|5
1692098400000|2023-08-15 11:20:00|6305.7|6299.7|6304.7|6298.7|6306.9|6300.9|6304.2|6298.2|0
1692098700000|2023-08-15 11:25:00|6304.9|6298.9|6299|6293|6305.9|6299.9|6297|6291|0
1692099000000|2023-08-15 11:30:00|6299.3|6293.3|6296.9|6290.9|6299.3|6293.3|6295.4|6289.4|4
1692099300000|2023-08-15 11:35:00|6296.6|6290.6|6296.1|6290.1|6303.7|6297.7|6295.6|6289.6|2
1692099600000|2023-08-15 11:40:00|6295.6|6289.6|6301.5|6295.5|6301.8|6295.8|6294.5|6288.5|34
1692099900000|2023-08-15 11:45:00|6302.6|6296.6|6300.8|6294.8|6304.4|6298.4|6300.2|6294.2|3
1692100200000|2023-08-15 11:50:00|6300.3|6294.3|6300.4|6294.4|6303|6297|6298.3|6292.3|15
1692100500000|2023-08-15 11:55:00|6300.9|6294.9|6308.4|6302.4|6310.4|6304.4|6300.4|6294.4|11
1692100800000|2023-08-15 12:00:00|6309.9|6303.9|6303|6297|6311.3|6305.3|6298.9|6292.9|30
1692101100000|2023-08-15 12:05:00|6303.2|6297.2|6314.7|6308.7|6315.2|6309.2|6303.2|6297.2|32
1692101400000|2023-08-15 12:10:00|6314.4|6308.4|6313.7|6307.7|6317.1|6311.1|6309.8|6303.8|43
1692101700000|2023-08-15 12:15:00|6313.4|6307.4|6310.6|6304.6|6313.4|6307.4|6308.9|6302.9|11
1692102000000|2023-08-15 12:20:00|6310.9|6304.9|6312.7|6306.7|6312.7|6306.7|6306.9|6300.9|22
1692102300000|2023-08-15 12:25:00|6313|6307|6328.1|6322.1|6330.9|6324.9|6312.8|6306.8|22
1692102600000|2023-08-15 12:30:00|6328.7|6322.7|6338.4|6332.4|6339.1|6333.1|6319|6313|42
1692102900000|2023-08-15 12:35:00|6337.9|6331.9|6331.7|6325.7|6345.3|6339.3|6331.2|6325.2|10
1692103200000|2023-08-15 12:40:00|6332.2|6326.2|6336.3|6330.3|6341.4|6335.4|6331.4|6325.4|16
1692106200000|2023-08-15 13:30:00|6336.7|6330.7|6406.4|6400.4|6422.1|6416.1|6333.4|6327.4|678
1692106500000|2023-08-15 13:35:00|6405.9|6399.9|6387.9|6381.9|6415.8|6409.8|6386.9|6380.9|453
1692106800000|2023-08-15 13:40:00|6388.1|6382.1|6369.9|6363.9|6390.6|6384.6|6365|6359|307
1692107100000|2023-08-15 13:45:00|6369.4|6363.4|6372.3|6366.3|6376|6370|6365.9|6359.9|198
1692107400000|2023-08-15 13:50:00|6372.5|6366.5|6372.3|6366.3|6376.4|6370.4|6367.7|6361.7|134
1692107700000|2023-08-15 13:55:00|6372.7|6366.7|6379.9|6373.9|6390.3|6384.3|6371.2|6365.2|224
1692108000000|2023-08-15 14:00:00|6380.4|6374.4|6379.9|6373.9|6392.9|6386.9|6375.8|6369.8|205
1692108300000|2023-08-15 14:05:00|6379.7|6373.7|6381.8|6375.8|6389|6383|6374.4|6368.4|117
1692108600000|2023-08-15 14:10:00|6381.2|6375.2|6388.4|6382.4|6388.4|6382.4|6372.9|6366.9|169
1692108900000|2023-08-15 14:15:00|6388.7|6382.7|6387.1|6381.1|6397.8|6391.8|6381.1|6375.1|108
1692109200000|2023-08-15 14:20:00|6387.3|6381.3|6381.8|6375.8|6397.8|6391.8|6380.3|6374.3|45
1692109500000|2023-08-15 14:25:00|6381.6|6375.6|6385.4|6379.4|6391.4|6385.4|6373.9|6367.9|46
1692109800000|2023-08-15 14:30:00|6385.7|6379.7|6373.6|6367.6|6389|6383|6370.8|6364.8|208
1692110100000|2023-08-15 14:35:00|6373.4|6367.4|6369.2|6363.2|6377.4|6371.4|6361.8|6355.8|90
1692110400000|2023-08-15 14:40:00|6369.5|6363.5|6374.8|6368.8|6375.3|6369.3|6365.8|6359.8|206
1692110700000|2023-08-15 14:45:00|6374.5|6368.5|6361|6355|6375.3|6369.3|6359.6|6353.6|149
1692111000000|2023-08-15 14:50:00|6361.4|6355.4|6365.2|6359.2|6368|6362|6353.7|6347.7|148
1692111300000|2023-08-15 14:55:00|6365.8|6359.8|6366.4|6360.4|6369.7|6363.7|6361|6355|67
1692111600000|2023-08-15 15:00:00|6366.7|6360.7|6355.5|6349.5|6368.6|6362.6|6352|6346|297
1692111900000|2023-08-15 15:05:00|6354.8|6348.8|6348.7|6342.7|6362.8|6356.8|6346.7|6340.7|99
1692112200000|2023-08-15 15:10:00|6348.2|6342.2|6341.9|6335.9|6348.9|6342.9|6329.3|6323.3|101
1692112500000|2023-08-15 15:15:00|6341.6|6335.6|6340.4|6334.4|6346.1|6340.1|6333.5|6327.5|28
1692112800000|2023-08-15 15:20:00|6340.2|6334.2|6364.2|6358.2|6364.2|6358.2|6340.2|6334.2|253
1692113100000|2023-08-15 15:25:00|6363.7|6357.7|6361.7|6355.7|6366.5|6360.5|6356.2|6350.2|48
1692113400000|2023-08-15 15:30:00|6362.3|6356.3|6364.3|6358.3|6366.3|6360.3|6355.2|6349.2|156
1692113700000|2023-08-15 15:35:00|6364|6358|6368.2|6362.2|6379.6|6373.6|6361.1|6355.1|157
1692114000000|2023-08-15 15:40:00|6370|6364|6380|6374|6382.4|6376.4|6366.5|6360.5|53
1692114300000|2023-08-15 15:45:00|6379.8|6373.8|6395.7|6389.7|6396.7|6390.7|6374.8|6368.8|230
1692114600000|2023-08-15 15:50:00|6396.2|6390.2|6394.1|6388.1|6399.9|6393.9|6390.1|6384.1|212
1692114900000|2023-08-15 15:55:00|6394.3|6388.3|6389.6|6383.6|6406.3|6400.3|6387.6|6381.6|209
1692115200000|2023-08-15 16:00:00|6390.5|6384.5|6410|6404|6429.2|6423.2|6388.7|6382.7|903
1692115500000|2023-08-15 16:05:00|6409.2|6403.2|6370.8|6364.8|6409.2|6403.2|6366.3|6360.3|624
1692115800000|2023-08-15 16:10:00|6371|6365|6343.3|6337.3|6372.2|6366.2|6334.9|6328.9|667
1692116100000|2023-08-15 16:15:00|6342.5|6336.5|6351.3|6345.3|6353.2|6347.2|6312.5|6306.5|318
1692116400000|2023-08-15 16:20:00|6351.6|6345.6|6327|6321|6354.7|6348.7|6321.7|6315.7|174
1692116700000|2023-08-15 16:25:00|6326.4|6320.4|6331.2|6325.2|6333.2|6327.2|6316.5|6310.5|64
1692117000000|2023-08-15 16:30:00|6331.4|6325.4|6329.8|6323.8|6343.2|6337.2|6323.4|6317.4|79
1692117300000|2023-08-15 16:35:00|6330.1|6324.1|6336.7|6330.7|6347.4|6341.4|6327.4|6321.4|112
1692117600000|2023-08-15 16:40:00|6336.4|6330.4|6334.1|6328.1|6342.5|6336.5|6331.5|6325.5|90
1692117900000|2023-08-15 16:45:00|6334.3|6328.3|6310.4|6304.4|6335.2|6329.2|6307.1|6301.1|166
1692118200000|2023-08-15 16:50:00|6310.2|6304.2|6292|6286|6315.7|6309.7|6290|6284|134
1692118500000|2023-08-15 16:55:00|6293|6287|6328.5|6322.5|6334.5|6328.5|6289.5|6283.5|214
1692118800000|2023-08-15 17:00:00|6328.3|6322.3|6332.2|6326.2|6338.9|6332.9|6328|6322|133
1692119100000|2023-08-15 17:05:00|6332.5|6326.5|6335.8|6329.8|6341.6|6335.6|6330.8|6324.8|16
1692119400000|2023-08-15 17:10:00|6336|6330|6349.9|6343.9|6355.6|6349.6|6336|6330|231
1692119700000|2023-08-15 17:15:00|6349.6|6343.6|6359.5|6353.5|6365.6|6359.6|6348.2|6342.2|149
1692120000000|2023-08-15 17:20:00|6359.7|6353.7|6363.2|6357.2|6369.7|6363.7|6359.2|6353.2|159
1692120300000|2023-08-15 17:25:00|6363|6357|6371|6365|6372.8|6366.8|6360.2|6354.2|172
1692120600000|2023-08-15 17:30:00|6371.2|6365.2|6364.5|6358.5|6373|6367|6360.1|6354.1|252
1692120900000|2023-08-15 17:35:00|6364.7|6358.7|6376.6|6370.6|6381.8|6375.8|6364.7|6358.7|435
1692121200000|2023-08-15 17:40:00|6376.3|6370.3|6373.2|6367.2|6376.3|6370.3|6362.8|6356.8|288
1692121500000|2023-08-15 17:45:00|6372.7|6366.7|6362.6|6356.6|6378.6|6372.6|6362.5|6356.5|334
1692121800000|2023-08-15 17:50:00|6362.4|6356.4|6355|6349|6363.1|6357.1|6353.5|6347.5|140
1692122100000|2023-08-15 17:55:00|6355.5|6349.5|6357.4|6351.4|6362.5|6356.5|6354.6|6348.6|94
1692122400000|2023-08-15 18:00:00|6357.7|6351.7|6350.9|6344.9|6357.9|6351.9|6347.4|6341.4|119
1692122700000|2023-08-15 18:05:00|6351.1|6345.1|6339.4|6333.4|6352.4|6346.4|6338.2|6332.2|186
1692123000000|2023-08-15 18:10:00|6339.6|6333.6|6345.6|6339.6|6358.8|6352.8|6339.1|6333.1|922
1692123300000|2023-08-15 18:15:00|6345.4|6339.4|6341.5|6331.5|6347.9|6341.9|6336.4|6330.4|302
1692144000000|2023-08-16 00:00:00|6337.5|6329.3|6340.5|6334.5|6345.8|6338.7|6329.9|6321.8|16
1692144300000|2023-08-16 00:05:00|6340.8|6334.8|6340.9|6334.9|6341.8|6335.8|6333.1|6327.1|6
1692144600000|2023-08-16 00:10:00|6339.4|6333.4|6333.3|6327.3|6341.4|6335.4|6333.3|6327.3|1
1692144900000|2023-08-16 00:15:00|6333.2|6327.2|6339.5|6333.5|6339.7|6333.7|6333.2|6327.2|5
1692145200000|2023-08-16 00:20:00|6340.5|6334.5|6338.5|6332.5|6341.5|6335.5|6337.5|6331.5|0
1692145500000|2023-08-16 00:25:00|6338.2|6332.2|6332.6|6326.6|6338.2|6332.2|6332|6326|4
1692145800000|2023-08-16 00:30:00|6332.8|6326.8|6326.5|6320.5|6333.4|6327.4|6320.6|6314.6|21
1692146100000|2023-08-16 00:35:00|6326.6|6320.6|6329.9|6323.9|6330.1|6324.1|6326.6|6320.6|0
1692146400000|2023-08-16 00:40:00|6329.7|6323.7|6323.5|6317.5|6329.7|6323.7|6322.1|6316.1|5
1692146700000|2023-08-16 00:45:00|6324.3|6318.3|6332.7|6326.7|6332.7|6326.7|6324|6318|2
1692147000000|2023-08-16 00:50:00|6332.4|6326.4|6339.7|6333.7|6339.7|6333.7|6332|6326|3
1692147300000|2023-08-16 00:55:00|6340.2|6334.2|6337|6331|6340.5|6334.5|6333|6327|3
1692147600000|2023-08-16 01:00:00|6337.8|6331.8|6333.6|6327.6|6347.5|6341.5|6333|6327|6
1692147900000|2023-08-16 01:05:00|6333.4|6327.4|6355.3|6349.3|6357.8|6351.8|6333.1|6327.1|4
1692148200000|2023-08-16 01:10:00|6354.8|6348.8|6355.5|6349.5|6361.5|6355.5|6352.6|6346.6|2
1692148500000|2023-08-16 01:15:00|6355.7|6349.7|6354.5|6348.5|6356.3|6350.3|6344.8|6338.8|2
1692148800000|2023-08-16 01:20:00|6355.5|6349.5|6357.2|6351.2|6358.3|6352.3|6354.5|6348.5|1
1692149100000|2023-08-16 01:25:00|6357.7|6351.7|6367.3|6361.3|6369.3|6363.3|6357.7|6351.7|3
1692149400000|2023-08-16 01:30:00|6367.6|6361.6|6368.6|6362.6|6373.1|6367.1|6367.1|6361.1|3
1692149700000|2023-08-16 01:35:00|6368.8|6362.8|6365.6|6359.6|6369|6363|6356.2|6350.2|78
1692150000000|2023-08-16 01:40:00|6365.9|6359.9|6376.1|6370.1|6376.3|6370.3|6365.6|6359.6|0
1692150300000|2023-08-16 01:45:00|6374.9|6368.9|6379.4|6373.4|6379.4|6373.4|6371.9|6365.9|5
1692150600000|2023-08-16 01:50:00|6379.1|6373.1|6373.6|6367.6|6379.8|6373.8|6371.1|6365.1|0
1692150900000|2023-08-16 01:55:00|6373.4|6367.4|6369.3|6363.3|6373.6|6367.6|6361.4|6355.4|13
1692151200000|2023-08-16 02:00:00|6369|6363|6360.8|6354.8|6369.3|6363.3|6356.9|6350.9|5
1692151500000|2023-08-16 02:05:00|6361|6355|6372.6|6366.6|6373.2|6367.2|6360.4|6354.4|3
1692151800000|2023-08-16 02:10:00|6373.6|6367.6|6366.3|6360.3|6374.1|6368.1|6365.1|6359.1|2
1692152100000|2023-08-16 02:15:00|6365.8|6359.8|6365.9|6359.9|6368.8|6362.8|6363.9|6357.9|0
1692152400000|2023-08-16 02:20:00|6365.6|6359.6|6365.2|6359.2|6366.5|6360.5|6363.5|6357.5|1
1692152700000|2023-08-16 02:25:00|6365.8|6359.8|6368.4|6362.4|6369.9|6363.9|6365.2|6359.2|16
1692153000000|2023-08-16 02:30:00|6368.1|6362.1|6367.5|6361.5|6370.4|6364.4|6364.4|6358.4|3
1692153300000|2023-08-16 02:35:00|6368|6362|6370.1|6364.1|6371.1|6365.1|6361.6|6355.6|17
1692153600000|2023-08-16 02:40:00|6368.3|6362.3|6372.8|6366.8|6375.7|6369.7|6367.1|6361.1|1
1692153900000|2023-08-16 02:45:00|6373.1|6367.1|6369.3|6363.3|6374.1|6368.1|6368.5|6362.5|1
1692154200000|2023-08-16 02:50:00|6369.8|6363.8|6370|6364|6371|6365|6368.2|6362.2|0
1692154500000|2023-08-16 02:55:00|6369.6|6363.6|6370.7|6364.7|6370.7|6364.7|6366.7|6360.7|3
1692154800000|2023-08-16 03:00:00|6370.2|6364.2|6373.7|6367.7|6374.5|6368.5|6368.9|6362.9|2
1692155100000|2023-08-16 03:05:00|6374|6368|6376.9|6370.9|6380.5|6374.5|6374|6368|11
1692155400000|2023-08-16 03:10:00|6377.1|6371.1|6379.4|6373.4|6382.6|6376.6|6376.9|6370.9|16
1692155700000|2023-08-16 03:15:00|6379.7|6373.7|6383.1|6377.1|6383.1|6377.1|6378.5|6372.5|9
1692156000000|2023-08-16 03:20:00|6382.5|6376.5|6380.4|6374.4|6382.6|6376.5|6380|6372.1|3
1692156300000|2023-08-16 03:25:00|6380.3|6374.3|6375.8|6369.8|6380.8|6374.8|6374.7|6368.7|0
1692156600000|2023-08-16 03:30:00|6376.4|6370.4|6380.3|6374.3|6382.1|6376.1|6376.4|6370.4|6
1692156900000|2023-08-16 03:35:00|6380.6|6374.6|6380.9|6374.9|6381.7|6375.7|6379.8|6373.8|6
1692157200000|2023-08-16 03:40:00|6381.2|6375.2|6382.1|6376.1|6382.4|6376.4|6380.6|6374.6|1
1692157500000|2023-08-16 03:45:00|6382|6376|6379.3|6373.3|6382|6376|6379.3|6373.3|2
1692157800000|2023-08-16 03:50:00|6379.6|6373.6|6380.3|6374.3|6380.8|6374.8|6379.6|6373.6|2
1692158100000|2023-08-16 03:55:00|6380|6374|6377.7|6371.7|6380|6374|6377.7|6371.7|0
1692158400000|2023-08-16 04:00:00|6377.4|6371.4|6378.5|6372.5|6378.5|6372.5|6376.7|6370.7|1
1692158700000|2023-08-16 04:05:00|6378.7|6372.7|6379.4|6373.4|6379.5|6373.5|6378.7|6372.7|0
1692159000000|2023-08-16 04:10:00|6379.9|6373.9|6380.4|6374.4|6380.4|6374.4|6379.9|6373.9|0
1692159300000|2023-08-16 04:15:00|6379.5|6373.5|6377.5|6371.5|6379.5|6373.5|6377.5|6371.5|0
1692159600000|2023-08-16 04:20:00|6377.4|6371.4|6376.3|6370.3|6377.4|6371.4|6376|6370|0
1692159900000|2023-08-16 04:25:00|6376.8|6370.8|6376|6370|6377.3|6371.3|6375.3|6369.3|8
1692160200000|2023-08-16 04:30:00|6375.6|6369.6|6374.6|6368.6|6375.6|6369.6|6369.8|6363.8|12
1692160500000|2023-08-16 04:35:00|6375.2|6369.2|6374.4|6368.4|6375.2|6369.2|6372.6|6366.6|0
1692160800000|2023-08-16 04:40:00|6375|6369|6374.3|6368.3|6375|6369|6374.3|6368.3|0
1692161100000|2023-08-16 04:45:00|6374.1|6368.1|6374.8|6368.8|6375.1|6369.1|6374.1|6368.1|0
1692161400000|2023-08-16 04:50:00|6375.1|6369.1|6375.7|6369.7|6377.5|6371.5|6374.4|6368.4|0
1692161700000|2023-08-16 04:55:00|6374.5|6368.5|6374|6368|6375.2|6369.2|6371.7|6365.7|0
1692162000000|2023-08-16 05:00:00|6375.2|6369.2|6376.3|6370.3|6376.3|6370.3|6373.5|6367.5|2
1692162300000|2023-08-16 05:05:00|6376.1|6370.1|6378.1|6372.1|6378.3|6372.3|6371.9|6365.9|2
1692162600000|2023-08-16 05:10:00|6377.1|6371.1|6376.6|6370.6|6377.1|6371.1|6376.1|6370.1|0
1692162900000|2023-08-16 05:15:00|6376.1|6370.1|6370|6364|6376.1|6370.1|6369|6363|1
1692163200000|2023-08-16 05:20:00|6371|6365|6370.2|6364.2|6371|6365|6367|6361|4
1692163500000|2023-08-16 05:25:00|6370.1|6364.1|6372.1|6366.1|6373.1|6367.1|6370.1|6364.1|0
1692163800000|2023-08-16 05:30:00|6372.4|6366.4|6381.9|6375.9|6382.1|6376.1|6372.4|6366.4|9
1692164100000|2023-08-16 05:35:00|6381.6|6375.6|6379.3|6373.3|6381.6|6375.6|6375.5|6369.5|1
1692164400000|2023-08-16 05:40:00|6380.3|6374.3|6379|6373|6383.3|6377.3|6374|6368|5
1692164700000|2023-08-16 05:45:00|6378.6|6372.6|6374.4|6368.4|6381|6375|6372.9|6366.9|2
1692165000000|2023-08-16 05:50:00|6374.1|6368.1|6372.9|6366.9|6376.4|6370.4|6367.9|6361.9|0
1692165300000|2023-08-16 05:55:00|6373.7|6367.7|6363.1|6357.1|6375.4|6369.4|6362.3|6356.3|15
1692165600000|2023-08-16 06:00:00|6363.3|6357.3|6360|6354|6367.6|6361.6|6360|6354|7
1692165900000|2023-08-16 06:05:00|6359.8|6353.8|6361.1|6355.1|6361.6|6355.6|6354.6|6348.6|3
1692166200000|2023-08-16 06:10:00|6360.7|6354.7|6365.2|6359.2|6365.2|6359.2|6360.1|6354.1|0
1692166500000|2023-08-16 06:15:00|6365.4|6359.4|6363.2|6357.2|6369.4|6363.4|6362.4|6356.4|2
1692166800000|2023-08-16 06:20:00|6363|6357|6368|6362|6368|6362|6361.2|6355.2|9
1692167100000|2023-08-16 06:25:00|6368.3|6362.3|6364.4|6358.4|6370.4|6364.4|6363.6|6357.6|10
1692167400000|2023-08-16 06:30:00|6363.9|6357.9|6361.6|6355.6|6364.2|6358.2|6359.7|6353.7|2
1692167700000|2023-08-16 06:35:00|6360.9|6354.9|6367.9|6361.9|6368.7|6362.7|6360.9|6354.9|0
1692168000000|2023-08-16 06:40:00|6365.2|6359.2|6361.5|6355.5|6365.7|6359.7|6360.8|6354.8|4
1692168300000|2023-08-16 06:45:00|6361.3|6355.3|6357.8|6351.8|6361.3|6355.3|6357|6351|1
1692168600000|2023-08-16 06:50:00|6357.9|6351.9|6355.4|6349.4|6358.4|6352.4|6354.9|6348.9|1
1692168900000|2023-08-16 06:55:00|6355.9|6349.9|6351.7|6345.7|6356.7|6350.7|6349.2|6343.2|1
1692169200000|2023-08-16 07:00:00|6351.9|6345.9|6354.1|6348.1|6354.2|6348.2|6349.1|6343.1|4
1692169500000|2023-08-16 07:05:00|6353.7|6347.7|6356.9|6350.9|6356.9|6350.9|6351.1|6345.1|6
1692169800000|2023-08-16 07:10:00|6356.6|6350.6|6355.7|6349.7|6359.2|6353.2|6352.3|6346.3|4
1692170100000|2023-08-16 07:15:00|6355.4|6349.4|6364.6|6358.6|6365.1|6359.1|6353.8|6347.8|3
1692170400000|2023-08-16 07:20:00|6364.9|6358.9|6365.4|6359.4|6366.1|6360.1|6360|6354|1
1692170700000|2023-08-16 07:25:00|6364.9|6358.9|6363.5|6357.5|6367.9|6361.9|6363|6357|0
1692171000000|2023-08-16 07:30:00|6363.3|6357.3|6358.5|6352.5|6363.5|6357.5|6355.5|6349.5|0
1692171300000|2023-08-16 07:35:00|6359|6353|6369.6|6363.6|6369.9|6363.9|6357.1|6351.1|4
1692171600000|2023-08-16 07:40:00|6369.4|6363.4|6374.4|6368.4|6374.4|6368.4|6367.9|6361.9|4
1692171900000|2023-08-16 07:45:00|6374.2|6368.2|6375.8|6369.8|6378.5|6372.5|6372.9|6366.9|1
1692172200000|2023-08-16 07:50:00|6375.5|6369.5|6373|6367|6377.6|6371.6|6370.3|6364.3|8
1692172500000|2023-08-16 07:55:00|6372.2|6366.2|6368.9|6362.9|6377.5|6371.5|6368.9|6362.9|0
1692172800000|2023-08-16 08:00:00|6368.6|6362.6|6377.4|6371.4|6378.2|6372.2|6368.6|6362.6|8
1692173100000|2023-08-16 08:05:00|6377.7|6371.7|6379.8|6373.8|6383|6377|6374.4|6368.4|48
1692173400000|2023-08-16 08:10:00|6379.1|6373.1|6378.2|6372.2|6385.3|6379.3|6374.7|6368.7|40
1692173700000|2023-08-16 08:15:00|6379.2|6373.2|6380.3|6374.3|6380.6|6374.6|6373.2|6367.2|8
1692174000000|2023-08-16 08:20:00|6380.1|6374.1|6382.5|6376.5|6382.5|6376.5|6375.6|6369.6|1
1692174300000|2023-08-16 08:25:00|6382.2|6376.2|6384|6378|6387.1|6381.1|6380.8|6374.8|9
1692174600000|2023-08-16 08:30:00|6384.6|6378.6|6385.9|6379.9|6387|6381|6383.8|6377.8|5
1692174900000|2023-08-16 08:35:00|6385.7|6379.7|6382.4|6376.4|6385.7|6379.7|6379.9|6373.9|0
1692175200000|2023-08-16 08:40:00|6382.2|6376.2|6375.8|6369.8|6382.2|6376.2|6375.4|6369.4|0
1692175500000|2023-08-16 08:45:00|6374.8|6368.8|6375.8|6369.8|6379.1|6373.1|6372.8|6366.8|1
1692175800000|2023-08-16 08:50:00|6376|6370|6377.8|6371.8|6379.1|6373.1|6373.3|6367.3|2
1692176100000|2023-08-16 08:55:00|6377.6|6371.6|6376.4|6370.4|6378.4|6372.4|6373.7|6367.7|1
1692176400000|2023-08-16 09:00:00|6376.1|6370.1|6376|6370|6377.9|6371.9|6374.7|6368.7|3
1692176700000|2023-08-16 09:05:00|6375.8|6369.8|6396.4|6390.4|6396.4|6390.4|6375.5|6369.5|31
1692177000000|2023-08-16 09:10:00|6395.7|6389.7|6396.3|6390.3|6397.8|6391.8|6391.5|6385.5|3
1692177300000|2023-08-16 09:15:00|6396.1|6390.1|6404.5|6398.5|6406.5|6400.5|6388.6|6382.6|15
1692177600000|2023-08-16 09:20:00|6404.3|6398.3|6410.5|6404.5|6412.2|6406.2|6402.8|6396.8|9
1692177900000|2023-08-16 09:25:00|6410.7|6404.7|6415.6|6409.6|6416.1|6410.1|6409.4|6403.4|4
1692178200000|2023-08-16 09:30:00|6415.8|6409.8|6414.2|6408.2|6417|6411|6404.7|6398.7|27
1692178500000|2023-08-16 09:35:00|6413.9|6407.9|6415.3|6409.3|6416.6|6410.6|6413.1|6407.1|21
1692178800000|2023-08-16 09:40:00|6414.8|6408.8|6419.1|6413.1|6421.6|6415.6|6414.5|6408.5|17
1692179100000|2023-08-16 09:45:00|6418.6|6412.6|6416.1|6410.1|6423.3|6417.3|6416.1|6410.1|60
1692179400000|2023-08-16 09:50:00|6416.5|6410.5|6418.5|6412.5|6420.7|6414.7|6416.5|6410.5|13
1692179700000|2023-08-16 09:55:00|6418.3|6412.3|6419.9|6413.9|6422.9|6416.9|6418|6412|0
1692180000000|2023-08-16 10:00:00|6420.4|6414.4|6417.6|6411.6|6421.9|6415.9|6416.6|6410.6|11
1692180300000|2023-08-16 10:05:00|6417.9|6411.9|6416.3|6410.3|6418.3|6412.3|6415|6409|30
1692180600000|2023-08-16 10:10:00|6415.9|6409.9|6415.7|6409.7|6416.9|6410.9|6414.3|6408.3|0
1692180900000|2023-08-16 10:15:00|6415.8|6409.8|6419.9|6413.9|6419.9|6413.9|6415.3|6409.3|24
1692181200000|2023-08-16 10:20:00|6420.6|6414.6|6424.4|6418.4|6424.6|6418.6|6418|6412|4
1692181500000|2023-08-16 10:25:00|6424.6|6418.6|6425.5|6419.5|6427|6421|6424.6|6418.6|8
1692181800000|2023-08-16 10:30:00|6425.7|6419.7|6421.8|6415.8|6426.3|6420.3|6420.5|6414.5|3
1692182100000|2023-08-16 10:35:00|6421.6|6415.6|6428.2|6422.2|6428.5|6422.5|6421|6415|6
1692182400000|2023-08-16 10:40:00|6427.5|6421.5|6424.8|6418.8|6428.3|6422.3|6418.8|6412.8|7
1692182700000|2023-08-16 10:45:00|6424.6|6418.6|6432.4|6426.4|6432.6|6426.6|6422.2|6416.2|19
1692183000000|2023-08-16 10:50:00|6432.2|6426.2|6426.2|6420.2|6432.2|6426.2|6425.8|6419.8|10
1692183300000|2023-08-16 10:55:00|6426.4|6420.4|6424.3|6418.3|6427.7|6421.7|6422.8|6416.8|53
1692183600000|2023-08-16 11:00:00|6423.6|6417.6|6425.7|6419.7|6426.9|6420.9|6422.4|6416.4|3
1692183900000|2023-08-16 11:05:00|6425.4|6419.4|6424.9|6418.9|6425.7|6419.7|6421.6|6415.6|8
1692184200000|2023-08-16 11:10:00|6425.2|6419.2|6421.8|6415.8|6425.2|6419.2|6420.6|6414.6|1
1692184500000|2023-08-16 11:15:00|6421.9|6415.9|6424.2|6418.2|6429.6|6423.6|6421.8|6415.8|3
1692184800000|2023-08-16 11:20:00|6424|6418|6424.2|6418.2|6425.2|6419.2|6421.8|6415.8|1
1692185100000|2023-08-16 11:25:00|6423.2|6417.2|6426.7|6420.7|6427.5|6421.5|6421.5|6415.5|6
1692185400000|2023-08-16 11:30:00|6427|6421|6434.9|6428.9|6435|6429|6426.4|6420.4|17
1692185700000|2023-08-16 11:35:00|6434.8|6428.8|6432.4|6426.4|6435.7|6429.7|6432.4|6426.4|13
1692186000000|2023-08-16 11:40:00|6432.6|6426.6|6431.5|6425.5|6434.7|6428.7|6431.4|6425.4|38
1692186300000|2023-08-16 11:45:00|6432|6426|6426.9|6420.9|6433|6427|6426|6420|8
1692186600000|2023-08-16 11:50:00|6426.8|6420.8|6429.1|6423.1|6431.6|6425.6|6426.5|6420.5|27
1692186900000|2023-08-16 11:55:00|6429.4|6423.4|6430.2|6424.2|6431.9|6425.9|6429.4|6423.4|2
1692187200000|2023-08-16 12:00:00|6430.4|6424.4|6431.2|6425.2|6434.3|6428.3|6428.2|6422.2|25
1692187500000|2023-08-16 12:05:00|6431|6425|6425.9|6419.9|6431.2|6425.2|6424.8|6418.8|59
1692187800000|2023-08-16 12:10:00|6426.2|6420.2|6426.8|6420.8|6428|6422|6425.4|6419.4|46
1692188100000|2023-08-16 12:15:00|6426.7|6420.7|6429.7|6423.7|6430.4|6424.4|6423.9|6417.9|28
1692188400000|2023-08-16 12:20:00|6429.9|6423.9|6427.3|6421.3|6430.2|6424.2|6423.5|6417.5|85
1692188700000|2023-08-16 12:25:00|6426.9|6420.9|6427.1|6421.1|6428.6|6422.6|6422.2|6416.2|183
1692189000000|2023-08-16 12:30:00|6427.2|6421.2|6428.6|6422.6|6429.6|6423.6|6426.2|6420.2|81
1692189300000|2023-08-16 12:35:00|6429|6423|6432.2|6426.2|6432.8|6426.8|6428.6|6422.6|52
1692189600000|2023-08-16 12:40:00|6432.7|6426.7|6424.5|6418.5|6432.7|6426.7|6422.1|6416.1|15
1692192600000|2023-08-16 13:30:00|6439.6|6433.6|6474.6|6468.6|6487|6481|6433.1|6427.1|810
1692192900000|2023-08-16 13:35:00|6473.9|6467.9|6462.6|6456.6|6478.2|6472.2|6456.5|6450.5|397
1692193200000|2023-08-16 13:40:00|6463.1|6457.1|6442.5|6436.5|6466.1|6460.1|6439.8|6433.8|133
1692193500000|2023-08-16 13:45:00|6443.5|6437.5|6435.1|6429.1|6447.3|6441.3|6426.1|6420.1|65
1692193800000|2023-08-16 13:50:00|6434.7|6428.7|6415.5|6409.5|6443.7|6437.7|6413.8|6407.8|192
1692194100000|2023-08-16 13:55:00|6415.8|6409.8|6426.6|6420.6|6435.7|6429.7|6414.3|6408.3|116
1692194400000|2023-08-16 14:00:00|6427.4|6421.4|6431.8|6425.8|6439.9|6433.9|6422.6|6416.6|158
1692194700000|2023-08-16 14:05:00|6431.3|6425.3|6434.8|6428.8|6441.1|6435.1|6425.8|6419.8|118
1692195000000|2023-08-16 14:10:00|6435.1|6429.1|6426.2|6420.2|6439.1|6433.1|6418.6|6412.6|131
1692195300000|2023-08-16 14:15:00|6426.4|6420.4|6432.3|6426.3|6438.8|6432.8|6426.2|6420.2|109
1692195600000|2023-08-16 14:20:00|6432.6|6426.6|6412.1|6406.1|6440.3|6434.3|6410.9|6404.9|320
1692195900000|2023-08-16 14:25:00|6412.6|6406.6|6412.2|6406.2|6414.7|6408.7|6408.7|6402.7|352
1692196200000|2023-08-16 14:30:00|6412.5|6406.5|6433.1|6427.1|6443.4|6437.4|6411.4|6405.4|231
1692196500000|2023-08-16 14:35:00|6433|6427|6446.3|6440.3|6461.1|6455.1|6427.4|6421.4|79
1692196800000|2023-08-16 14:40:00|6443.5|6437.5|6473.6|6467.6|6473.8|6467.8|6441.8|6435.8|255
1692197100000|2023-08-16 14:45:00|6472.8|6466.8|6483|6477|6485.8|6479.8|6469.8|6463.8|223
1692197400000|2023-08-16 14:50:00|6483.2|6477.2|6478|6472|6489|6483|6477.3|6471.3|80
1692197700000|2023-08-16 14:55:00|6477.6|6471.6|6475.9|6469.9|6481.1|6475.1|6472.7|6466.7|248
1692198000000|2023-08-16 15:00:00|6475.4|6469.4|6488.5|6482.5|6491.2|6485.2|6467.3|6461.3|413
1692198300000|2023-08-16 15:05:00|6488.7|6482.7|6488.6|6482.6|6492.9|6486.9|6483.7|6477.7|82
1692198600000|2023-08-16 15:10:00|6489|6483|6511.8|6505.8|6513.4|6507.4|6485.9|6479.9|161
1692198900000|2023-08-16 15:15:00|6512.3|6506.3|6501.1|6495.1|6528.8|6522.8|6499.3|6493.3|210
1692199200000|2023-08-16 15:20:00|6501|6495|6520.7|6514.7|6521.6|6515.6|6498.6|6492.6|36
1692199500000|2023-08-16 15:25:00|6521.4|6515.4|6521.9|6515.9|6525.8|6519.8|6515.7|6509.7|93
1692199800000|2023-08-16 15:30:00|6523.7|6517.7|6514.6|6508.6|6523.7|6517.7|6509.5|6503.5|222
1692200100000|2023-08-16 15:35:00|6515.6|6509.6|6492.9|6486.9|6517.2|6511.2|6492.7|6486.7|199
1692200400000|2023-08-16 15:40:00|6493.7|6487.7|6471|6465|6494.8|6488.8|6458.9|6452.9|198
1692200700000|2023-08-16 15:45:00|6471.2|6465.2|6482.7|6476.7|6488.4|6482.4|6471|6465|91
1692201000000|2023-08-16 15:50:00|6483.7|6477.7|6499.7|6493.7|6501.9|6495.9|6483.7|6477.7|181
1692201300000|2023-08-16 15:55:00|6500.2|6494.2|6490.1|6484.1|6501.6|6495.6|6485.4|6479.4|106
1692201600000|2023-08-16 16:00:00|6490.3|6484.3|6489.5|6483.5|6491.8|6485.8|6484.3|6478.3|61
1692201900000|2023-08-16 16:05:00|6490|6484|6494.5|6488.5|6504|6498|6489.8|6483.8|111
1692202200000|2023-08-16 16:10:00|6494.8|6488.8|6498.7|6492.7|6500|6494|6488.1|6482.1|76
1692202500000|2023-08-16 16:15:00|6498.3|6492.3|6479|6473|6498.7|6492.7|6473.9|6467.9|167
1692202800000|2023-08-16 16:20:00|6479.5|6473.5|6466.5|6460.5|6480|6474|6464.9|6458.9|68
1692203100000|2023-08-16 16:25:00|6465.8|6459.8|6467.9|6461.9|6472.6|6466.6|6464.6|6458.6|52
1692203400000|2023-08-16 16:30:00|6468.1|6462.1|6470.2|6464.2|6474.7|6468.7|6466.9|6460.9|51
1692203700000|2023-08-16 16:35:00|6470.5|6464.5|6479.8|6473.8|6481.3|6475.3|6466.4|6460.4|63
1692204000000|2023-08-16 16:40:00|6480.1|6474.1|6464.8|6458.8|6482.9|6476.9|6464.4|6458.4|53
1692204300000|2023-08-16 16:45:00|6464.3|6458.3|6458.8|6452.8|6470.7|6464.7|6458.8|6452.8|99
1692204600000|2023-08-16 16:50:00|6458.7|6452.7|6440.5|6434.5|6460.5|6454.5|6438.2|6432.2|108
1692204900000|2023-08-16 16:55:00|6441.8|6435.8|6436|6430|6452.1|6446.1|6432.3|6426.3|56
1692205200000|2023-08-16 17:00:00|6435.8|6429.8|6430.4|6424.4|6436|6430|6426.9|6420.9|88
1692205500000|2023-08-16 17:05:00|6430.8|6424.8|6441.1|6435.1|6445.2|6439.2|6429|6423|93
1692205800000|2023-08-16 17:10:00|6440.4|6434.4|6441.5|6435.5|6445.8|6439.8|6435.2|6429.2|58
1692206100000|2023-08-16 17:15:00|6440.9|6434.9|6446.4|6440.4|6449|6443|6436|6430|116
1692206400000|2023-08-16 17:20:00|6445.8|6439.8|6441.7|6435.7|6448.3|6442.3|6437.9|6431.9|117
1692206700000|2023-08-16 17:25:00|6441.1|6435.1|6426.2|6420.2|6441.1|6435.1|6421.5|6415.5|154
1692207000000|2023-08-16 17:30:00|6426|6420|6434.3|6428.3|6437.8|6431.8|6425|6419|81
1692207300000|2023-08-16 17:35:00|6433.7|6427.7|6434.4|6428.4|6436.3|6430.3|6428|6422|125
1692207600000|2023-08-16 17:40:00|6435.3|6429.3|6453.8|6447.8|6454.3|6448.3|6435.3|6429.3|170
1692207900000|2023-08-16 17:45:00|6452.8|6446.8|6455.7|6449.7|6456.6|6450.6|6447.1|6441.1|48
1692208200000|2023-08-16 17:50:00|6455.8|6449.8|6463.2|6457.2|6466|6460|6455.7|6449.7|70
1692208500000|2023-08-16 17:55:00|6464|6458|6449.4|6443.4|6468.7|6462.7|6449.2|6443.2|53
1692208800000|2023-08-16 18:00:00|6450.4|6444.4|6443.5|6437.5|6452.9|6446.9|6441.2|6435.2|175
1692209100000|2023-08-16 18:05:00|6443.7|6437.7|6438.7|6432.7|6445.8|6439.8|6434.2|6428.2|169
1692209400000|2023-08-16 18:10:00|6438.5|6432.5|6427|6421|6440.7|6434.7|6425.6|6419.6|973
1692209700000|2023-08-16 18:15:00|6427.5|6421.5|6429.7|6423.7|6437.6|6431.6|6425.9|6419.9|242
1692230400000|2023-08-17 00:00:00|6426.3|6420.3|6426|6420|6430.3|6424.3|6423.4|6417.4|81
1692230700000|2023-08-17 00:05:00|6426.3|6420.3|6428.3|6422.3|6430.4|6424.4|6424.5|6418.5|10
1692231000000|2023-08-17 00:10:00|6427.8|6421.8|6428.4|6422.4|6430.9|6424.9|6425.1|6419.1|8
1692231300000|2023-08-17 00:15:00|6428.6|6422.6|6424.7|6418.7|6428.6|6422.6|6422.9|6416.9|14
1692231600000|2023-08-17 00:20:00|6425|6419|6428.7|6422.7|6430.1|6424.1|6424.5|6418.5|9
1692231900000|2023-08-17 00:25:00|6428.6|6422.6|6427.1|6421.1|6428.8|6422.8|6426.6|6420.6|0
1692232200000|2023-08-17 00:30:00|6426.9|6420.9|6426.3|6420.3|6427.1|6421.1|6424.1|6418.1|1
1692232500000|2023-08-17 00:35:00|6425.1|6419.1|6424.7|6418.7|6425.9|6419.9|6422.7|6416.7|5
1692232800000|2023-08-17 00:40:00|6424.5|6418.5|6423|6417|6425|6419|6422.3|6416.3|6
1692233100000|2023-08-17 00:45:00|6423.2|6417.2|6425.6|6419.6|6425.8|6419.8|6423|6417|1
1692233400000|2023-08-17 00:50:00|6425.4|6419.4|6424.6|6418.6|6425.9|6419.9|6424.2|6418.2|0
1692233700000|2023-08-17 00:55:00|6424.7|6418.7|6422.7|6416.7|6425.4|6419.4|6422.2|6416.2|13
1692234000000|2023-08-17 01:00:00|6422.2|6416.2|6430.7|6424.7|6432|6426|6422.2|6416.2|33
1692234300000|2023-08-17 01:05:00|6430.5|6424.5|6437.8|6431.8|6437.8|6431.8|6429.3|6423.3|2
1692234600000|2023-08-17 01:10:00|6437.6|6431.6|6430.6|6424.6|6437.6|6431.6|6430.1|6424.1|7
1692234900000|2023-08-17 01:15:00|6430.4|6424.4|6432.2|6426.2|6432.9|6426.9|6426.3|6420.3|1
1692235200000|2023-08-17 01:20:00|6432|6426|6428.2|6422.2|6435.4|6429.4|6427.7|6421.7|0
1692235500000|2023-08-17 01:25:00|6427.5|6421.5|6429|6423|6432|6426|6427.5|6421.5|0
1692235800000|2023-08-17 01:30:00|6428.1|6422.1|6429.7|6423.7|6430.8|6424.8|6426.1|6420.1|1
1692236100000|2023-08-17 01:35:00|6429.2|6423.2|6433.1|6427.1|6433.1|6427.1|6424.4|6418.4|4
1692236400000|2023-08-17 01:40:00|6433|6427|6436.7|6430.7|6437|6431|6432|6426|1
1692236700000|2023-08-17 01:45:00|6437|6431|6442|6436|6445|6439|6436.7|6430.7|31
1692237000000|2023-08-17 01:50:00|6441.3|6435.3|6444.9|6438.9|6446.1|6440.1|6440.1|6434.1|10
1692237300000|2023-08-17 01:55:00|6444.3|6438.3|6450.2|6444.2|6450.2|6444.2|6442.4|6436.4|8
1692237600000|2023-08-17 02:00:00|6448.5|6442.5|6448.4|6442.4|6449|6443|6445.5|6439.5|8
1692237900000|2023-08-17 02:05:00|6448.3|6442.3|6449.3|6443.3|6450.1|6444.1|6447|6441|3
1692238200000|2023-08-17 02:10:00|6450.1|6444.1|6455.6|6449.6|6455.6|6449.6|6449.1|6443.1|12
1692238500000|2023-08-17 02:15:00|6456.8|6450.8|6464.2|6458.2|6466.7|6460.7|6453.6|6447.6|16
1692238800000|2023-08-17 02:20:00|6464.7|6458.7|6458.7|6452.7|6465.9|6459.9|6457.5|6451.5|0
1692239100000|2023-08-17 02:25:00|6458|6452|6465|6459|6465.3|6459.3|6458|6452|2
1692239400000|2023-08-17 02:30:00|6464.1|6458.1|6467.6|6461.6|6468.1|6462.1|6463.1|6457.1|1
1692239700000|2023-08-17 02:35:00|6467.2|6461.2|6470|6464|6470.4|6464.4|6465.6|6459.6|0
1692240000000|2023-08-17 02:40:00|6469|6463|6471.8|6465.8|6472|6466|6466.5|6460.5|1
1692240300000|2023-08-17 02:45:00|6471.7|6465.7|6468.1|6462.1|6471.8|6465.8|6467|6461|0
1692240600000|2023-08-17 02:50:00|6468|6462|6467.3|6461.3|6469.9|6463.9|6466.4|6460.4|0
1692240900000|2023-08-17 02:55:00|6466.8|6460.8|6466.4|6460.4|6467.9|6461.9|6461.2|6455.2|12
1692241200000|2023-08-17 03:00:00|6465.9|6459.9|6472|6466|6475.2|6469.2|6464.9|6458.9|9
1692241500000|2023-08-17 03:05:00|6471.8|6465.8|6467.1|6461.1|6472|6466|6466.5|6460.5|0
1692241800000|2023-08-17 03:10:00|6466.5|6460.5|6468.9|6462.9|6471.2|6465.2|6465.6|6459.6|0
1692242100000|2023-08-17 03:15:00|6468.6|6462.6|6458.9|6452.9|6469.6|6463.6|6458.4|6452.4|8
1692242400000|2023-08-17 03:20:00|6459.2|6453.2|6464.6|6458.6|6466.2|6460.2|6459.2|6453.2|0
1692242700000|2023-08-17 03:25:00|6464.5|6458.5|6467.8|6461.8|6471.3|6465.3|6462.6|6456.6|1
1692243000000|2023-08-17 03:30:00|6467.6|6461.6|6460.7|6454.7|6467.8|6461.8|6459.9|6453.9|4
1692243300000|2023-08-17 03:35:00|6460.6|6454.6|6461.5|6455.5|6463.7|6457.7|6460.2|6454.2|0
1692243600000|2023-08-17 03:40:00|6461.4|6455.4|6461.8|6455.8|6461.8|6455.8|6460.5|6454.5|0
1692243900000|2023-08-17 03:45:00|6461.5|6455.5|6453.6|6447.6|6461.8|6455.8|6452.6|6446.6|12
1692244200000|2023-08-17 03:50:00|6454.1|6448.1|6459.3|6453.3|6460.3|6454.3|6452.6|6446.6|3
1692244500000|2023-08-17 03:55:00|6459.1|6453.1|6463.4|6457.4|6463.4|6457.4|6458.4|6452.4|10
1692244800000|2023-08-17 04:00:00|6463.7|6457.7|6460.7|6454.7|6467.7|6461.7|6459.7|6453.7|32
1692245100000|2023-08-17 04:05:00|6460.8|6454.8|6458.8|6452.8|6460.8|6454.8|6458.8|6452.8|0
1692245400000|2023-08-17 04:10:00|6460|6454|6460.3|6454.3|6460.9|6454.9|6457.3|6451.3|1
1692245700000|2023-08-17 04:15:00|6460.8|6454.8|6458.7|6452.7|6462.6|6456.6|6457.6|6451.6|0
1692246000000|2023-08-17 04:20:00|6458.6|6452.6|6457.5|6451.5|6458.6|6452.6|6455.7|6449.7|1
1692246300000|2023-08-17 04:25:00|6457.3|6451.3|6459.6|6453.6|6459.6|6453.6|6456|6450|0
1692246600000|2023-08-17 04:30:00|6459.1|6453.1|6454.9|6448.9|6459.6|6453.6|6452.9|6446.9|1
1692246900000|2023-08-17 04:35:00|6455.1|6449.1|6456|6450|6456.7|6450.7|6455.1|6449.1|0
1692247200000|2023-08-17 04:40:00|6455.2|6449.2|6455.8|6449.8|6455.8|6449.8|6452.8|6446.8|0
1692247500000|2023-08-17 04:45:00|6456.8|6450.8|6455.6|6449.6|6458|6452|6455.3|6449.3|0
1692247800000|2023-08-17 04:50:00|6455.3|6449.3|6459.9|6453.9|6461.1|6455.1|6455.3|6449.3|4
1692248100000|2023-08-17 04:55:00|6459.7|6453.7|6459.7|6453.7|6459.9|6453.9|6457.7|6451.7|0
1692248400000|2023-08-17 05:00:00|6459.2|6453.2|6456.3|6450.3|6459.2|6453.2|6456.3|6450.3|0
1692248700000|2023-08-17 05:05:00|6456|6450|6456.8|6450.8|6456.8|6450.8|6455.5|6449.5|0
1692249000000|2023-08-17 05:10:00|6456.3|6450.3|6453.5|6447.5|6456.3|6450.3|6453.5|6447.5|1
1692249300000|2023-08-17 05:15:00|6452.5|6446.5|6451.5|6445.5|6454.5|6448.5|6451.3|6445.3|0
1692249600000|2023-08-17 05:20:00|6451.7|6445.7|6449.1|6443.1|6452.2|6446.2|6447.6|6441.6|6
1692249900000|2023-08-17 05:25:00|6448.5|6442.5|6450.8|6444.8|6453.4|6447.4|6448.1|6442.1|0
1692250200000|2023-08-17 05:30:00|6450.9|6444.9|6451.5|6445.5|6454.7|6448.7|6446.6|6440.6|1
1692250500000|2023-08-17 05:35:00|6452|6446|6453|6447|6458.7|6452.7|6450.7|6444.7|4
1692250800000|2023-08-17 05:40:00|6453.3|6447.3|6447.1|6441.1|6455|6449|6447.1|6441.1|0
1692251100000|2023-08-17 05:45:00|6447.3|6441.3|6446.2|6440.2|6450.2|6444.2|6446.2|6440.2|3
1692251400000|2023-08-17 05:50:00|6446.4|6440.4|6441.8|6435.8|6450.9|6444.9|6441.7|6435.7|6
1692251700000|2023-08-17 05:55:00|6441.7|6435.7|6444.5|6438.5|6447|6441|6437.8|6431.8|2
1692252000000|2023-08-17 06:00:00|6443.8|6437.8|6456.8|6450.8|6456.8|6450.8|6441.8|6435.8|0
1692252300000|2023-08-17 06:05:00|6456.6|6450.6|6472.2|6466.2|6473.2|6467.2|6453.9|6447.9|1
1692252600000|2023-08-17 06:10:00|6472.4|6466.4|6471.7|6465.7|6475|6469|6468.7|6462.7|2
1692252900000|2023-08-17 06:15:00|6472.3|6466.3|6468.8|6462.8|6472.5|6466.5|6466.6|6460.6|2
1692253200000|2023-08-17 06:20:00|6467.8|6461.8|6463.7|6457.7|6469.8|6463.8|6463.6|6457.6|0
1692253500000|2023-08-17 06:25:00|6463.6|6457.6|6465.5|6459.5|6469|6463|6461.6|6455.6|0
1692253800000|2023-08-17 06:30:00|6465.2|6459.2|6467|6461|6469|6463|6460.5|6454.5|0
1692254100000|2023-08-17 06:35:00|6467.5|6461.5|6473.4|6467.4|6473.6|6467.6|6467.1|6461.1|0
1692254400000|2023-08-17 06:40:00|6473.9|6467.9|6478.6|6472.6|6478.6|6472.6|6473.1|6467.1|1
1692254700000|2023-08-17 06:45:00|6478.9|6472.9|6468.5|6462.5|6478.9|6472.9|6466.5|6460.5|2
1692255000000|2023-08-17 06:50:00|6468.9|6462.9|6465|6459|6468.9|6462.9|6458.7|6452.7|6
1692255300000|2023-08-17 06:55:00|6464.7|6458.7|6468.1|6462.1|6471.4|6465.4|6461.6|6455.6|0
1692255600000|2023-08-17 07:00:00|6467.9|6461.9|6476|6470|6476|6470|6462.6|6456.6|2
1692255900000|2023-08-17 07:05:00|6475.7|6469.7|6486.3|6480.3|6488.7|6482.7|6475.2|6469.2|34
1692256200000|2023-08-17 07:10:00|6486.7|6480.7|6484.6|6478.6|6486.7|6480.7|6478.6|6472.6|12
1692256500000|2023-08-17 07:15:00|6484.3|6478.3|6476.9|6470.9|6484.3|6478.3|6476.1|6470.1|16
1692256800000|2023-08-17 07:20:00|6477.6|6471.6|6484.5|6478.5|6484.5|6478.5|6476.4|6470.4|30
1692257100000|2023-08-17 07:25:00|6484.2|6478.2|6483.4|6477.4|6487.2|6481.2|6479.1|6473.1|320
1692257400000|2023-08-17 07:30:00|6483.1|6477.1|6480.5|6474.5|6484.1|6478.1|6477.8|6471.8|123
1692257700000|2023-08-17 07:35:00|6480.1|6474.1|6475.5|6469.5|6480.6|6474.6|6474.5|6468.5|51
1692258000000|2023-08-17 07:40:00|6475.9|6469.9|6482.5|6476.5|6482.5|6476.5|6473.6|6467.6|99
1692258300000|2023-08-17 07:45:00|6482.6|6476.6|6476.8|6470.8|6484.3|6478.3|6476.6|6470.6|92
1692258600000|2023-08-17 07:50:00|6476.6|6470.6|6469.2|6463.2|6478.4|6472.4|6466.2|6460.2|17
1692258900000|2023-08-17 07:55:00|6469.5|6463.5|6477.5|6471.5|6477.7|6471.7|6469.5|6463.5|4
1692259200000|2023-08-17 08:00:00|6476.7|6470.7|6476.5|6470.5|6479.7|6473.7|6475.3|6469.3|2
1692259500000|2023-08-17 08:05:00|6476.3|6470.3|6471.8|6465.8|6483.1|6477.1|6470.8|6464.8|20
1692259800000|2023-08-17 08:10:00|6471.3|6465.3|6485.2|6479.2|6485.4|6479.4|6471.1|6465.1|17
1692260100000|2023-08-17 08:15:00|6485.4|6479.4|6481.5|6475.5|6486.4|6480.4|6480.2|6474.2|11
1692260400000|2023-08-17 08:20:00|6481.3|6475.3|6481.6|6475.6|6484.2|6478.2|6479.5|6473.5|7
1692260700000|2023-08-17 08:25:00|6480.8|6474.8|6472.1|6466.1|6484.1|6478.1|6471.8|6465.8|40
1692261000000|2023-08-17 08:30:00|6471.1|6465.1|6472.5|6466.5|6478.2|6472.2|6468.5|6462.5|18
1692261300000|2023-08-17 08:35:00|6471|6465|6475.3|6469.3|6476.3|6470.3|6471|6465|26
1692261600000|2023-08-17 08:40:00|6475|6469|6487.6|6481.6|6490.8|6484.8|6475|6469|14
1692261900000|2023-08-17 08:45:00|6487.4|6481.4|6495.7|6489.7|6495.7|6489.7|6484.1|6478.1|20
1692262200000|2023-08-17 08:50:00|6495.9|6489.9|6497|6491|6497.7|6491.7|6491.9|6485.9|4
1692262500000|2023-08-17 08:55:00|6497.7|6491.7|6509.7|6503.7|6517.4|6511.4|6497.7|6491.7|19
1692262800000|2023-08-17 09:00:00|6509.5|6503.5|6497.8|6491.8|6509.5|6503.5|6496.2|6490.2|37
1692263100000|2023-08-17 09:05:00|6505.3|6499.3|6510.3|6504.3|6512.1|6506.1|6504.3|6498.3|44
1692263400000|2023-08-17 09:10:00|6511.3|6505.3|6499.9|6493.9|6515.8|6509.8|6499.8|6493.8|20
1692263700000|2023-08-17 09:15:00|6499.3|6493.3|6497.7|6491.7|6499.9|6493.9|6495.1|6489.1|56
1692264000000|2023-08-17 09:20:00|6498.1|6492.1|6502.7|6496.7|6510.2|6504.2|6498.1|6492.1|8
1692264300000|2023-08-17 09:25:00|6502.5|6496.5|6496.8|6490.8|6503.8|6497.8|6493.7|6487.7|50
1692264600000|2023-08-17 09:30:00|6496.5|6490.5|6498.1|6492.1|6501.8|6495.8|6496.5|6490.5|13
1692264900000|2023-08-17 09:35:00|6498.4|6492.4|6485.7|6479.7|6500.8|6494.8|6482.8|6476.8|30
1692265200000|2023-08-17 09:40:00|6486.1|6480.1|6484.2|6478.2|6489.9|6483.9|6483.4|6477.4|4
1692265500000|2023-08-17 09:45:00|6483.4|6477.4|6488|6482|6489.8|6483.8|6483.4|6477.4|4
1692265800000|2023-08-17 09:50:00|6487.7|6481.7|6487.8|6481.8|6488.6|6482.6|6483.3|6477.3|0
1692266100000|2023-08-17 09:55:00|6488.6|6482.6|6486.2|6480.2|6491.2|6485.2|6485.6|6479.6|0
1692266400000|2023-08-17 10:00:00|6485.9|6479.9|6497.4|6491.4|6499|6493|6485.9|6479.9|25
1692266700000|2023-08-17 10:05:00|6497.2|6491.2|6495|6489|6497.9|6491.9|6493.5|6487.5|4
1692267000000|2023-08-17 10:10:00|6494.8|6488.8|6492.1|6486.1|6498|6492|6491.9|6485.9|0
1692267300000|2023-08-17 10:15:00|6492.4|6486.4|6488.4|6482.4|6494.9|6488.9|6488.2|6482.2|14
1692267600000|2023-08-17 10:20:00|6487.4|6481.4|6487.7|6481.7|6487.7|6481.7|6484.6|6478.6|0
1692267900000|2023-08-17 10:25:00|6487.4|6481.4|6485|6479|6489.2|6483.2|6483.5|6477.5|0
1692268200000|2023-08-17 10:30:00|6485.5|6479.5|6488.8|6482.8|6489.9|6483.9|6481.5|6475.5|4
1692268500000|2023-08-17 10:35:00|6488.4|6482.4|6487.7|6481.7|6489.8|6483.8|6485.2|6479.2|24
1692268800000|2023-08-17 10:40:00|6487.9|6481.9|6488.2|6482.2|6491.2|6485.2|6485.5|6479.5|14
1692269100000|2023-08-17 10:45:00|6488|6482|6489.5|6483.5|6490.5|6484.5|6487.1|6481.1|0
1692269400000|2023-08-17 10:50:00|6489|6483|6487.8|6481.8|6492.3|6486.3|6487.8|6481.8|1
1692269700000|2023-08-17 10:55:00|6487.7|6481.7|6489|6483|6494.9|6488.9|6487.4|6481.4|4
1692270000000|2023-08-17 11:00:00|6488.9|6482.9|6494.3|6488.3|6494.3|6488.3|6487.5|6481.5|0
1692270300000|2023-08-17 11:05:00|6493.8|6487.8|6500.1|6494.1|6501.1|6495.1|6493.5|6487.5|3
1692270600000|2023-08-17 11:10:00|6499.1|6493.1|6488.9|6482.9|6502.4|6496.4|6488.9|6482.9|3
1692270900000|2023-08-17 11:15:00|6488.7|6482.7|6480.4|6474.4|6488.7|6482.7|6479.9|6473.9|0
1692271200000|2023-08-17 11:20:00|6480.7|6474.7|6482.8|6476.8|6482.8|6476.8|6477.9|6471.9|0
1692271500000|2023-08-17 11:25:00|6483.3|6477.3|6481.8|6475.8|6485.1|6479.1|6481.3|6475.3|1
1692271800000|2023-08-17 11:30:00|6481.6|6475.6|6480.1|6474.1|6481.8|6475.8|6478.8|6472.8|8
1692272100000|2023-08-17 11:35:00|6479.1|6473.1|6477.4|6471.4|6480.6|6474.6|6476.5|6470.5|11
1692272400000|2023-08-17 11:40:00|6477.5|6471.5|6476.3|6470.3|6478.5|6472.5|6473.2|6467.2|30
1692272700000|2023-08-17 11:45:00|6476.5|6470.5|6467.6|6461.6|6476.8|6470.8|6465.3|6459.3|16
1692273000000|2023-08-17 11:50:00|6468.1|6462.1|6467.4|6461.4|6470.5|6464.5|6465.5|6459.5|50
1692273300000|2023-08-17 11:55:00|6467.8|6461.8|6471.2|6465.2|6473.1|6467.1|6467.8|6461.8|9
1692273600000|2023-08-17 12:00:00|6471|6465|6472.7|6466.7|6472.9|6466.9|6469.2|6463.2|3
1692273900000|2023-08-17 12:05:00|6472.8|6466.8|6474.6|6468.6|6479|6473|6472.8|6466.8|19
1692274200000|2023-08-17 12:10:00|6473.6|6467.6|6467.7|6461.7|6475.6|6469.6|6465.4|6459.4|12
1692274500000|2023-08-17 12:15:00|6467.9|6461.9|6467|6461|6470.5|6464.5|6462.6|6456.6|8
1692274800000|2023-08-17 12:20:00|6466.9|6460.9|6465|6459|6467.3|6461.3|6464.2|6458.2|44
1692275100000|2023-08-17 12:25:00|6465.3|6459.3|6463.8|6457.8|6468.2|6462.2|6461.8|6455.8|32
1692275400000|2023-08-17 12:30:00|6463.9|6457.9|6461.7|6455.7|6464.8|6458.8|6454.4|6448.4|45
1692275700000|2023-08-17 12:35:00|6461.6|6455.6|6468.7|6462.7|6476|6470|6461.4|6455.4|30
1692276000000|2023-08-17 12:40:00|6469|6463|6466.3|6460.3|6469.8|6463.8|6464.8|6458.8|18
1692279000000|2023-08-17 13:30:00|6472.3|6466.3|6470.6|6464.6|6488.1|6482.1|6454.9|6448.9|215
1692279300000|2023-08-17 13:35:00|6470.9|6464.9|6463.8|6457.8|6493.4|6487.4|6461.7|6455.7|251
1692279600000|2023-08-17 13:40:00|6463.3|6457.3|6481.6|6475.6|6487|6481|6461.8|6455.8|206
1692279900000|2023-08-17 13:45:00|6481.3|6475.3|6492.6|6486.6|6496.1|6490.1|6472.3|6466.3|216
1692280200000|2023-08-17 13:50:00|6492.4|6486.4|6488.1|6482.1|6497.7|6491.7|6486.2|6480.2|176
1692280500000|2023-08-17 13:55:00|6489.1|6483.1|6463.7|6457.7|6492.7|6486.7|6457.2|6451.2|132
1692280800000|2023-08-17 14:00:00|6460.8|6454.8|6480.3|6474.3|6480.3|6474.3|6460.2|6454.2|69
1692281100000|2023-08-17 14:05:00|6480.6|6474.6|6529.8|6523.8|6544.8|6538.8|6480.6|6474.6|454
1692281400000|2023-08-17 14:10:00|6528.8|6522.8|6539.2|6533.2|6542.1|6536.1|6511.6|6505.6|246
1692281700000|2023-08-17 14:15:00|6538.9|6532.9|6528|6522|6545.7|6539.7|6522.8|6516.8|161
1692282000000|2023-08-17 14:20:00|6528.3|6522.3|6509.8|6503.8|6528.3|6522.3|6496.7|6490.7|113
1692282300000|2023-08-17 14:25:00|6510.1|6504.1|6504.6|6498.6|6510.8|6504.8|6494.9|6488.9|170
1692282600000|2023-08-17 14:30:00|6504.9|6498.9|6510.1|6504.1|6520.8|6514.8|6504.9|6498.9|150
1692282900000|2023-08-17 14:35:00|6511.4|6505.4|6486.8|6480.8|6515.7|6509.7|6486.4|6480.4|142
1692283200000|2023-08-17 14:40:00|6486.7|6480.7|6496.6|6490.6|6513.2|6507.2|6486.7|6480.7|180
1692283500000|2023-08-17 14:45:00|6497.1|6491.1|6494.4|6488.4|6499|6493|6481.8|6475.8|204
1692283800000|2023-08-17 14:50:00|6495.1|6489.1|6503.7|6497.7|6508.2|6502.2|6493.2|6487.2|211
1692284100000|2023-08-17 14:55:00|6504|6498|6503.7|6497.7|6507.5|6501.5|6501.5|6495.5|109
1692284400000|2023-08-17 15:00:00|6503|6497|6519.3|6513.3|6520.5|6514.5|6501.5|6495.5|235
1692284700000|2023-08-17 15:05:00|6519|6513|6526.6|6520.6|6533.3|6527.3|6519|6513|53
1692285000000|2023-08-17 15:10:00|6527.3|6521.3|6508.5|6502.5|6528.9|6522.9|6506.6|6500.6|156
1692285300000|2023-08-17 15:15:00|6509|6503|6509.5|6503.5|6516.5|6510.5|6506.7|6500.7|161
1692285600000|2023-08-17 15:20:00|6509.7|6503.7|6510.8|6504.8|6520.5|6514.5|6507|6501|113
1692285900000|2023-08-17 15:25:00|6510.5|6504.5|6513.9|6507.9|6514.9|6508.9|6500.1|6494.1|194
1692286200000|2023-08-17 15:30:00|6514.1|6508.1|6511.7|6505.7|6515.9|6509.9|6507.2|6501.2|186
1692286500000|2023-08-17 15:35:00|6512|6506|6519.2|6513.2|6522.2|6516.2|6512|6506|65
1692286800000|2023-08-17 15:40:00|6518.7|6512.7|6508.4|6502.4|6519.2|6513.2|6504.4|6498.4|96
1692287100000|2023-08-17 15:45:00|6508.6|6502.6|6496.6|6490.6|6510.1|6504.1|6495.4|6489.4|73
1692287400000|2023-08-17 15:50:00|6496.4|6490.4|6476.7|6470.7|6498.2|6492.2|6476.7|6470.7|102
1692287700000|2023-08-17 15:55:00|6477.7|6471.7|6470.1|6464.1|6477.7|6471.7|6467.3|6461.3|284
1692288000000|2023-08-17 16:00:00|6471|6465|6471.4|6465.4|6477.8|6471.8|6464.5|6458.5|119
1692288300000|2023-08-17 16:05:00|6470.9|6464.9|6481.4|6475.4|6489.6|6483.6|6470.8|6464.8|208
1692288600000|2023-08-17 16:10:00|6480.9|6474.9|6490|6484|6490.3|6484.3|6480.7|6474.7|128
1692288900000|2023-08-17 16:15:00|6489.8|6483.8|6492.8|6486.8|6502.6|6496.6|6484.5|6478.5|185
1692289200000|2023-08-17 16:20:00|6492.3|6486.3|6506.7|6500.7|6508.8|6502.8|6491.3|6485.3|241
1692289500000|2023-08-17 16:25:00|6507.2|6501.2|6516.9|6510.9|6517.6|6511.6|6504.1|6498.1|76
1692289800000|2023-08-17 16:30:00|6517|6511|6517.7|6511.7|6521.9|6515.9|6514.4|6508.4|127
1692290100000|2023-08-17 16:35:00|6517.3|6511.3|6521.8|6515.8|6533.3|6527.3|6517.3|6511.3|153
1692290400000|2023-08-17 16:40:00|6521.3|6515.3|6504.7|6498.7|6521.3|6515.3|6504.1|6498.1|260
1692290700000|2023-08-17 16:45:00|6504.9|6498.9|6504.7|6498.7|6505.7|6499.7|6495.4|6489.4|141
1692291000000|2023-08-17 16:50:00|6505.7|6499.7|6504.8|6498.8|6506.7|6500.7|6496.2|6490.2|59
1692291300000|2023-08-17 16:55:00|6505.3|6499.3|6513.1|6507.1|6514.4|6508.4|6501.5|6495.5|68
1692291600000|2023-08-17 17:00:00|6512.1|6506.1|6507.9|6501.9|6518.9|6512.9|6507.6|6501.6|115
1692291900000|2023-08-17 17:05:00|6508.1|6502.1|6502.5|6496.5|6508.1|6502.1|6497.5|6491.5|162
1692292200000|2023-08-17 17:10:00|6501.8|6495.8|6515.8|6509.8|6518.8|6512.8|6500.7|6494.7|438
1692292500000|2023-08-17 17:15:00|6516.6|6510.6|6517.1|6511.1|6520.7|6514.7|6513.1|6507.1|403
1692292800000|2023-08-17 17:20:00|6517.7|6511.7|6514.5|6508.5|6520.4|6514.4|6510.2|6504.2|106
1692293100000|2023-08-17 17:25:00|6514|6508|6510.1|6504.1|6516.3|6510.3|6506.5|6500.5|167
1692293400000|2023-08-17 17:30:00|6510|6504|6500.9|6494.9|6515.3|6509.3|6500.6|6494.6|216
1692293700000|2023-08-17 17:35:00|6500.7|6494.7|6495.5|6489.5|6509.2|6503.2|6493.5|6487.5|108
1692294000000|2023-08-17 17:40:00|6495.7|6489.7|6511|6505|6511|6505|6495.5|6489.5|161
1692294300000|2023-08-17 17:45:00|6510.8|6504.8|6510.3|6504.3|6512.9|6506.9|6506.1|6500.1|100
1692294600000|2023-08-17 17:50:00|6510.4|6504.4|6503.1|6497.1|6514.3|6508.3|6502.1|6496.1|231
1692294900000|2023-08-17 17:55:00|6502.9|6496.9|6506.4|6500.4|6512.4|6506.4|6498.4|6492.4|125
1692295200000|2023-08-17 18:00:00|6506|6500|6505.5|6499.5|6511.8|6505.8|6501|6495|152
1692295500000|2023-08-17 18:05:00|6505|6499|6516.6|6510.6|6519.9|6513.9|6503.1|6497.1|610
1692295800000|2023-08-17 18:10:00|6517.1|6511.1|6509.6|6503.6|6518.6|6512.6|6507.9|6501.9|805
1692296100000|2023-08-17 18:15:00|6510.4|6504.4|6510.7|6504.7|6514.1|6508.1|6505.1|6499.1|235
1692316800000|2023-08-18 00:00:00|6509.8|6503.8|6512.6|6506.6|6513.1|6507.1|6501.2|6495.2|26
1692317100000|2023-08-18 00:05:00|6512.1|6506.1|6513.6|6507.6|6520.8|6514.8|6511.9|6505.6|2
1692317400000|2023-08-18 00:10:00|6515.9|6505.9|6523.5|6517.5|6523.5|6517.5|6515.5|6505.9|0
1692317700000|2023-08-18 00:15:00|6523.2|6517.2|6525.8|6519.8|6526.8|6520.8|6523.2|6517.2|5
1692318000000|2023-08-18 00:20:00|6526.4|6520.4|6525.9|6519.9|6527.6|6521.6|6522.4|6516.4|8
1692318300000|2023-08-18 00:25:00|6526.3|6520.3|6527.4|6521.4|6527.9|6521.9|6524.6|6518.6|3
1692318600000|2023-08-18 00:30:00|6526.7|6520.7|6526.7|6520.7|6527.2|6521.2|6525.3|6519.3|1
1692318900000|2023-08-18 00:35:00|6526.3|6520.3|6525.3|6519.3|6527.2|6521.2|6525|6519|1
1692319200000|2023-08-18 00:40:00|6525|6519|6524.3|6518.3|6526.6|6520.6|6524.1|6518.1|0
1692319500000|2023-08-18 00:45:00|6524.4|6518.4|6526.4|6520.4|6526.4|6520.4|6523.1|6517.1|88
1692319800000|2023-08-18 00:50:00|6526.9|6520.9|6527.1|6521.1|6528.8|6522.8|6526.3|6520.3|12
1692320100000|2023-08-18 00:55:00|6527.2|6521.2|6523.7|6517.7|6527.2|6521.2|6522.2|6516.2|1
1692320400000|2023-08-18 01:00:00|6524.2|6518.2|6548.8|6542.8|6550.1|6544.1|6524.2|6518.2|109
1692320700000|2023-08-18 01:05:00|6548.1|6542.1|6546.6|6540.6|6556.1|6550.1|6545.3|6539.3|7
1692321000000|2023-08-18 01:10:00|6546.1|6540.1|6538.9|6532.9|6549.9|6543.9|6538.9|6532.9|3
1692321300000|2023-08-18 01:15:00|6539|6533|6551.1|6541.1|6551.1|6544.1|6538|6532|14
1692321600000|2023-08-18 01:20:00|6548.3|6542.3|6546.1|6540.1|6548.6|6542.6|6537.3|6529.1|2
1692321900000|2023-08-18 01:25:00|6546.3|6540.3|6538.1|6532.1|6546.6|6540.6|6533.7|6527.7|0
1692322200000|2023-08-18 01:30:00|6538.7|6532.7|6542.3|6536.3|6548|6542|6536.2|6530.2|17
1692322500000|2023-08-18 01:35:00|6542.5|6536.5|6549.5|6543.5|6549.8|6543.8|6539.3|6533.3|0
1692322800000|2023-08-18 01:40:00|6549.1|6543.1|6547.3|6541.3|6549.1|6543.1|6544.8|6538.8|1
1692323100000|2023-08-18 01:45:00|6546.8|6540.8|6544.9|6538.9|6549.3|6543.3|6542|6536|3
1692323400000|2023-08-18 01:50:00|6543.9|6537.9|6549.2|6543.2|6549.2|6543.2|6543.4|6537.4|2
1692323700000|2023-08-18 01:55:00|6548.7|6542.7|6546.8|6540.8|6549.2|6543.2|6543.6|6537.6|0
1692324000000|2023-08-18 02:00:00|6546|6540|6549.2|6543.2|6549.7|6543.7|6542.3|6536.3|2
1692324300000|2023-08-18 02:05:00|6549.4|6543.4|6554.9|6548.9|6555.9|6549.9|6548.7|6542.7|1
1692324600000|2023-08-18 02:10:00|6554.5|6548.5|6558.6|6552.6|6558.6|6552.6|6554|6548|2
1692324900000|2023-08-18 02:15:00|6558.1|6552.1|6555.2|6549.2|6558.3|6552.3|6554.1|6548.1|1
1692325200000|2023-08-18 02:20:00|6555.1|6549.1|6549.5|6543.5|6557.2|6551.2|6548.6|6542.6|1
1692325500000|2023-08-18 02:25:00|6549.2|6543.2|6547.8|6541.8|6549.2|6543.2|6543.8|6537.8|38
1692325800000|2023-08-18 02:30:00|6548.1|6542.1|6542.7|6536.7|6551.6|6545.6|6542.2|6536.2|6
1692326100000|2023-08-18 02:35:00|6542.6|6536.6|6541.5|6535.5|6547.7|6541.7|6539.5|6533.5|1
1692326400000|2023-08-18 02:40:00|6541.3|6535.3|6554.8|6548.8|6554.8|6548.8|6540.8|6534.8|0
1692326700000|2023-08-18 02:45:00|6554.6|6548.6|6545|6539|6556.3|6550.3|6541.1|6535.1|0
1692327000000|2023-08-18 02:50:00|6544.5|6538.5|6547.8|6541.8|6547.8|6541.8|6543.3|6537.3|8
1692327300000|2023-08-18 02:55:00|6547.9|6541.9|6551.9|6545.9|6560.4|6554.4|6547.9|6541.9|2
1692327600000|2023-08-18 03:00:00|6551.4|6545.4|6556.8|6550.8|6558|6552|6547.2|6541.2|0
1692327900000|2023-08-18 03:05:00|6557|6551|6548.4|6542.4|6557.3|6551.3|6546.5|6540.5|0
1692328200000|2023-08-18 03:10:00|6548.6|6542.6|6546.2|6540.2|6551.3|6545.3|6545.9|6539.9|0
1692328500000|2023-08-18 03:15:00|6546.7|6540.7|6542.4|6536.4|6548.2|6542.2|6542.4|6536.4|0
1692328800000|2023-08-18 03:20:00|6542|6536|6545.7|6539.7|6546.2|6540.2|6540|6534|0
1692329100000|2023-08-18 03:25:00|6546.2|6540.2|6547.1|6541.1|6548|6542|6545.1|6539.1|1
1692329400000|2023-08-18 03:30:00|6547|6541|6545.9|6539.9|6549.5|6543.5|6545.9|6539.9|5
1692329700000|2023-08-18 03:35:00|6546.2|6540.2|6544.7|6538.7|6546.2|6540.2|6544.4|6538.4|3
1692330000000|2023-08-18 03:40:00|6542.9|6536.9|6538.7|6532.7|6543.9|6537.9|6537.7|6531.7|0
1692330300000|2023-08-18 03:45:00|6538.5|6532.5|6535.5|6529.5|6538.5|6532.5|6534.7|6528.7|1
1692330600000|2023-08-18 03:50:00|6535.8|6529.8|6539.6|6533.6|6540.1|6534.1|6535.8|6529.8|7
1692330900000|2023-08-18 03:55:00|6539.8|6533.8|6540.4|6534.4|6541.4|6535.4|6538.4|6532.4|8
1692331200000|2023-08-18 04:00:00|6540.3|6534.3|6540.5|6534.5|6542.3|6536.3|6540.3|6534.3|8
1692331500000|2023-08-18 04:05:00|6541|6535|6540.6|6534.6|6542|6536|6539.6|6533.6|5
1692331800000|2023-08-18 04:10:00|6540.4|6534.4|6537.7|6531.7|6540.4|6534.4|6536.2|6530.2|1
1692332100000|2023-08-18 04:15:00|6537.2|6531.2|6536.6|6530.6|6537.8|6531.8|6535.7|6529.7|0
1692332400000|2023-08-18 04:20:00|6537.1|6531.1|6538.6|6532.6|6538.6|6532.6|6536.1|6530.1|0
1692332700000|2023-08-18 04:25:00|6538.4|6532.4|6538.6|6532.6|6538.6|6532.6|6537.6|6531.6|0
1692333000000|2023-08-18 04:30:00|6537.9|6531.9|6537.5|6531.5|6539.1|6533.1|6537.4|6531.4|0
1692333300000|2023-08-18 04:35:00|6537|6531|6536.5|6530.5|6537.5|6531.5|6535.3|6529.3|0
1692333600000|2023-08-18 04:40:00|6536|6530|6534.9|6528.9|6537|6531|6534.9|6528.9|0
1692333900000|2023-08-18 04:45:00|6533.8|6527.8|6535.4|6529.4|6535.4|6529.4|6532.8|6526.8|0
1692334200000|2023-08-18 04:50:00|6535.2|6529.2|6534.8|6528.8|6535.4|6529.4|6533.2|6527.2|0
1692334500000|2023-08-18 04:55:00|6535|6529|6534.8|6528.8|6537.3|6531.3|6531.2|6525.2|0
1692334800000|2023-08-18 05:00:00|6535.3|6529.3|6531.3|6525.3|6535.4|6529.4|6529.3|6523.3|3
1692335100000|2023-08-18 05:05:00|6531.1|6525.1|6535.2|6529.2|6535.6|6529.6|6530.2|6524.2|0
1692335400000|2023-08-18 05:10:00|6535.7|6529.7|6530.2|6524.2|6536.2|6530.2|6530.2|6524.2|0
1692335700000|2023-08-18 05:15:00|6530.5|6524.5|6527.1|6521.1|6532.2|6526.2|6527.1|6521.1|1
1692336000000|2023-08-18 05:20:00|6527|6521|6527.1|6521.1|6529.1|6523.1|6526.6|6520.6|0
1692336300000|2023-08-18 05:25:00|6527.6|6521.6|6529|6523|6529.1|6523.1|6526.6|6520.6|0
1692336600000|2023-08-18 05:30:00|6529.3|6523.3|6530|6524|6533.4|6527.4|6526.8|6520.8|1
1692336900000|2023-08-18 05:35:00|6530.8|6524.8|6536.9|6530.9|6545|6539|6530.3|6524.3|7
1692337200000|2023-08-18 05:40:00|6536.4|6530.4|6547.1|6541.1|6548.9|6542.9|6535.9|6529.9|0
1692337500000|2023-08-18 05:45:00|6547.6|6541.6|6546.4|6540.4|6550.4|6544.4|6545|6539|2
1692337800000|2023-08-18 05:50:00|6547.4|6541.4|6555|6549|6556.8|6550.8|6547.4|6541.4|4
1692338100000|2023-08-18 05:55:00|6555.3|6549.3|6556.8|6550.8|6557.1|6551.1|6551.4|6545.4|6
1692338400000|2023-08-18 06:00:00|6555.8|6549.8|6553.9|6547.9|6557.3|6551.3|6551.7|6545.7|1
1692338700000|2023-08-18 06:05:00|6553.7|6547.7|6550|6544|6553.9|6547.9|6546.5|6540.5|4
1692339000000|2023-08-18 06:10:00|6549.7|6543.7|6556.6|6550.6|6556.6|6550.6|6549.3|6543.3|0
1692339300000|2023-08-18 06:15:00|6556.8|6550.8|6556.9|6550.9|6565.2|6559.2|6554.2|6548.2|8
1692339600000|2023-08-18 06:20:00|6556.7|6550.7|6563.9|6557.9|6564.4|6558.4|6555.6|6549.6|1
1692339900000|2023-08-18 06:25:00|6564.2|6558.2|6565.3|6559.3|6567.5|6561.5|6563.3|6557.3|0
1692340200000|2023-08-18 06:30:00|6565.2|6559.2|6554.6|6548.6|6565.2|6559.2|6552.1|6546.1|2
1692340500000|2023-08-18 06:35:00|6554.5|6548.5|6549.2|6543.2|6555.6|6549.6|6544.6|6538.6|1
1692340800000|2023-08-18 06:40:00|6550.7|6544.7|6546.8|6540.8|6554.4|6548.4|6546.4|6540.4|0
1692341100000|2023-08-18 06:45:00|6546.3|6540.3|6543.6|6537.6|6549|6543|6542.6|6536.6|2
1692341400000|2023-08-18 06:50:00|6543.5|6537.5|6545.8|6539.8|6548.8|6542.8|6543.1|6537.1|0
1692341700000|2023-08-18 06:55:00|6545.3|6539.3|6535.7|6529.7|6545.8|6539.8|6533.4|6527.4|9
1692342000000|2023-08-18 07:00:00|6534.4|6528.4|6514.3|6508.3|6535.9|6529.9|6513.8|6507.8|26
1692342300000|2023-08-18 07:05:00|6514.7|6508.7|6513.6|6507.6|6516.8|6510.8|6507.6|6501.6|15
1692342600000|2023-08-18 07:10:00|6513.3|6507.3|6500.7|6494.7|6513.3|6507.3|6500.7|6494.7|5
1692342900000|2023-08-18 07:15:00|6498.2|6492.2|6506.6|6500.6|6507.1|6501.1|6494.3|6488.3|21
1692343200000|2023-08-18 07:20:00|6505.6|6499.6|6494.5|6488.5|6507.6|6501.6|6494|6488|0
1692343500000|2023-08-18 07:25:00|6496.5|6490.5|6500.5|6494.5|6503.5|6497.5|6496.5|6490.5|1
1692343800000|2023-08-18 07:30:00|6500.1|6494.1|6494.4|6488.4|6505.9|6499.9|6494.3|6488.3|2
1692344100000|2023-08-18 07:35:00|6494.6|6488.6|6489.9|6483.9|6497.4|6491.4|6489.5|6483.5|27
1692344400000|2023-08-18 07:40:00|6489.5|6483.5|6490|6484|6491.9|6485.9|6484.7|6478.7|10
1692344700000|2023-08-18 07:45:00|6490.3|6484.3|6488.1|6482.1|6490.7|6484.7|6482.2|6476.2|67
1692345000000|2023-08-18 07:50:00|6487.6|6481.6|6500.7|6494.7|6501.6|6495.6|6486.1|6480.1|9
1692345300000|2023-08-18 07:55:00|6499.9|6493.9|6485.7|6479.7|6500.4|6494.4|6485.5|6479.5|40
1692345600000|2023-08-18 08:00:00|6485.5|6479.5|6496.3|6490.3|6500.8|6494.8|6482|6476|14
1692345900000|2023-08-18 08:05:00|6495.9|6489.9|6497.4|6491.4|6497.4|6491.4|6490.4|6484.4|1
1692346200000|2023-08-18 08:10:00|6497|6491|6496.3|6490.3|6498|6492|6496.3|6490.3|0
1692346500000|2023-08-18 08:15:00|6497.5|6491.5|6491.3|6485.3|6498.5|6492.5|6488.8|6482.8|9
1692346800000|2023-08-18 08:20:00|6491.6|6485.6|6497|6491|6497.5|6491.5|6490.2|6484.2|55
1692347100000|2023-08-18 08:25:00|6497.5|6491.5|6491|6485|6500|6494|6486.9|6480.9|11
1692347400000|2023-08-18 08:30:00|6490.9|6484.9|6496.1|6490.1|6498.3|6492.3|6490.3|6484.3|11
1692347700000|2023-08-18 08:35:00|6495.7|6489.7|6490.4|6484.4|6495.7|6489.7|6487.1|6481.1|10
1692348000000|2023-08-18 08:40:00|6490|6484|6488|6482|6492|6486|6487.8|6481.8|16
1692348300000|2023-08-18 08:45:00|6488.8|6482.8|6491.9|6485.9|6492.8|6486.8|6487.4|6481.4|33
1692348600000|2023-08-18 08:50:00|6492.3|6486.3|6501.2|6495.2|6502.7|6496.7|6490.8|6484.8|32
1692348900000|2023-08-18 08:55:00|6501.3|6495.3|6506.4|6500.4|6508.1|6502.1|6500.2|6494.2|11
1692349200000|2023-08-18 09:00:00|6507.4|6501.4|6509.8|6503.8|6511.8|6505.8|6505.3|6499.3|17
1692349500000|2023-08-18 09:05:00|6510|6504|6499.4|6493.4|6515.4|6509.4|6498.8|6492.8|19
1692349800000|2023-08-18 09:10:00|6499|6493|6491.2|6485.2|6501.7|6495.7|6491.2|6485.2|8
1692350100000|2023-08-18 09:15:00|6490.8|6484.8|6488.6|6482.6|6491.1|6485.1|6487.9|6481.9|6
1692350400000|2023-08-18 09:20:00|6488.1|6482.1|6496.1|6490.1|6496.9|6490.9|6484.8|6478.8|0
1692350700000|2023-08-18 09:25:00|6496.6|6490.6|6489.7|6483.7|6498.6|6492.6|6489.4|6483.4|0
1692351000000|2023-08-18 09:30:00|6489.6|6483.6|6491.5|6485.5|6492.8|6486.8|6482.8|6476.8|3
1692351300000|2023-08-18 09:35:00|6491.7|6485.7|6495.1|6489.1|6496.1|6490.1|6488.5|6482.5|0
1692351600000|2023-08-18 09:40:00|6494.6|6488.6|6492.4|6486.4|6497.9|6491.4|6491.6|6485.6|0
1692351900000|2023-08-18 09:45:00|6492.6|6486.6|6489.1|6483.1|6492.6|6486.6|6486.7|6480.7|3
1692352200000|2023-08-18 09:50:00|6489.2|6483.2|6491|6485|6493.4|6487.4|6489.1|6483.1|0
1692352500000|2023-08-18 09:55:00|6491.4|6485.4|6493|6487|6494.8|6488.8|6491.4|6485.4|0
1692352800000|2023-08-18 10:00:00|6492.5|6486.5|6492.6|6486.6|6494.3|6488.3|6489.5|6483.5|3
1692353100000|2023-08-18 10:05:00|6492.3|6486.3|6491.6|6485.6|6495.8|6489.8|6491.4|6485.4|0
1692353400000|2023-08-18 10:10:00|6491.9|6485.9|6497.7|6491.7|6497.7|6491.7|6489.7|6483.7|0
1692353700000|2023-08-18 10:15:00|6498.2|6492.2|6499.6|6493.6|6501|6495|6497.7|6491.7|0
1692354000000|2023-08-18 10:20:00|6500.5|6494.5|6496.6|6490.6|6502.8|6496.8|6495.6|6489.6|2
1692354300000|2023-08-18 10:25:00|6496.9|6490.9|6498.5|6492.5|6501.4|6495.4|6496.6|6490.6|1
1692354600000|2023-08-18 10:30:00|6498.9|6492.9|6498.1|6492.1|6501.5|6495.5|6498|6492|1
1692354900000|2023-08-18 10:35:00|6498.3|6492.3|6499.9|6493.9|6503.8|6497.8|6498.3|6492.3|1
1692355200000|2023-08-18 10:40:00|6500.1|6494.1|6501.9|6495.9|6503.9|6497.9|6498.9|6492.9|3
1692355500000|2023-08-18 10:45:00|6502.2|6496.2|6508.5|6502.5|6508.5|6502.5|6502.2|6496.2|1
1692355800000|2023-08-18 10:50:00|6508|6502|6503.8|6497.8|6511|6505|6503.8|6497.8|2
1692356100000|2023-08-18 10:55:00|6503.9|6497.9|6502.7|6496.7|6506.1|6500.1|6502.7|6496.7|0
1692356400000|2023-08-18 11:00:00|6502.4|6496.4|6514.5|6508.5|6515|6509|6501.4|6495.4|3
1692356700000|2023-08-18 11:05:00|6515.7|6509.7|6510.1|6504.1|6516.2|6510.2|6506.3|6500.3|2
1692357000000|2023-08-18 11:10:00|6510.6|6504.6|6504.3|6498.3|6510.6|6504.6|6504.1|6498.1|11
1692357300000|2023-08-18 11:15:00|6503.1|6497.1|6505.1|6499.1|6509.3|6503.3|6502.8|6496.8|2
1692357600000|2023-08-18 11:20:00|6503.6|6497.6|6506.2|6500.2|6513.6|6507.6|6503.1|6497.1|0
1692357900000|2023-08-18 11:25:00|6506.7|6500.7|6511|6505|6514|6508|6500.5|6493.7|10
1692358200000|2023-08-18 11:30:00|6511.2|6505.2|6515.2|6509.2|6515.9|6509.9|6508.5|6502.5|25
1692358500000|2023-08-18 11:35:00|6515.1|6509.1|6507.7|6501.7|6518.2|6512.2|6507.7|6501.7|1
1692358800000|2023-08-18 11:40:00|6508.4|6502.4|6514.3|6508.3|6516.8|6510.8|6508|6502|14
1692359100000|2023-08-18 11:45:00|6514.6|6508.6|6517.2|6511.2|6517.6|6511.6|6512.3|6506.3|0
1692359400000|2023-08-18 11:50:00|6517.6|6511.6|6514|6508|6518.1|6512.1|6514|6508|3
1692359700000|2023-08-18 11:55:00|6514.2|6508.2|6512.2|6506.2|6518|6512|6512.2|6506.2|5
1692360000000|2023-08-18 12:00:00|6512.3|6506.3|6509.4|6503.4|6513.7|6507.7|6508|6502|30
1692360300000|2023-08-18 12:05:00|6509|6503|6510.2|6504.2|6511.2|6505.2|6507.6|6501.6|35
1692360600000|2023-08-18 12:10:00|6510.3|6504.3|6511|6505|6512.3|6506.3|6509.3|6503.3|20
1692360900000|2023-08-18 12:15:00|6511.1|6505.1|6510.1|6504.1|6512|6506|6509.9|6503.9|13
1692361200000|2023-08-18 12:20:00|6510.2|6504.2|6508.7|6502.7|6512.3|6506.3|6508.3|6502.3|33
1692361500000|2023-08-18 12:25:00|6508.3|6502.3|6508.4|6502.4|6512|6506|6505.5|6499.5|18
1692361800000|2023-08-18 12:30:00|6508.8|6502.8|6503.2|6497.2|6511.1|6505.1|6502.3|6496.3|59
1692362100000|2023-08-18 12:35:00|6502.8|6496.8|6504.8|6498.8|6507.8|6501.8|6501.2|6495.2|13
1692362400000|2023-08-18 12:40:00|6504.3|6498.3|6507.1|6501.1|6509.1|6503.1|6502.3|6496.3|56
1692365400000|2023-08-18 13:30:00|6516|6510|6524.8|6518.8|6525.2|6519.2|6501.9|6495.9|161
1692365700000|2023-08-18 13:35:00|6523.3|6517.3|6537|6531|6550.7|6544.7|6511.8|6505.8|153
1692366000000|2023-08-18 13:40:00|6540|6534|6540|6534|6551.9|6545.9|6532.3|6526.3|77
1692366300000|2023-08-18 13:45:00|6539.9|6533.9|6517.2|6511.2|6541.4|6535.4|6512.1|6506.1|167
1692366600000|2023-08-18 13:50:00|6516.5|6510.5|6513.2|6507.2|6517.6|6511.6|6500.2|6494.2|50
1692366900000|2023-08-18 13:55:00|6513.5|6507.5|6517.4|6511.4|6517.4|6511.4|6494.3|6488.3|114
1692367200000|2023-08-18 14:00:00|6517.9|6511.9|6514.1|6508.1|6519.9|6513.9|6512.4|6506.4|45
1692367500000|2023-08-18 14:05:00|6515.6|6509.6|6538.3|6532.3|6542.2|6536.2|6512.3|6506.3|136
1692367800000|2023-08-18 14:10:00|6538.4|6532.4|6536.5|6530.5|6543.4|6537.4|6531.5|6525.5|211
1692368100000|2023-08-18 14:15:00|6535.5|6529.5|6531.2|6525.2|6536.5|6530.5|6522.5|6516.5|241
1692368400000|2023-08-18 14:20:00|6532.2|6526.2|6521.2|6515.2|6534.9|6528.9|6519.2|6513.2|224
1692368700000|2023-08-18 14:25:00|6521.7|6515.7|6516.8|6510.8|6523.2|6517.2|6513.8|6507.8|68
1692369000000|2023-08-18 14:30:00|6517.3|6511.3|6531|6525|6532.5|6526.5|6513.9|6507.9|202
1692369300000|2023-08-18 14:35:00|6530.1|6524.1|6519.3|6513.3|6530.1|6524.1|6514.5|6508.5|153
1692369600000|2023-08-18 14:40:00|6519|6513|6527.2|6521.2|6527.2|6521.2|6512|6506|103
1692369900000|2023-08-18 14:45:00|6528.2|6522.2|6514.6|6508.6|6529.5|6523.5|6511.6|6505.6|34
1692370200000|2023-08-18 14:50:00|6515.6|6509.6|6512.9|6506.9|6516.6|6510.6|6509.2|6503.2|75
1692370500000|2023-08-18 14:55:00|6513|6507|6515.2|6509.2|6518.1|6512.1|6510.4|6504.4|76
1692370800000|2023-08-18 15:00:00|6515.4|6509.4|6509.3|6503.3|6520.7|6514.7|6502.7|6496.7|243
1692371100000|2023-08-18 15:05:00|6509.2|6503.2|6502.1|6496.1|6519.9|6513.9|6500|6494|79
1692371400000|2023-08-18 15:10:00|6502|6496|6502.8|6496.8|6513|6507|6502|6496|139
1692371700000|2023-08-18 15:15:00|6503.7|6497.7|6518.6|6512.6|6520.5|6514.5|6502.8|6496.8|106
1692372000000|2023-08-18 15:20:00|6518.8|6512.8|6540.4|6534.4|6541.1|6535.1|6518.8|6512.8|138
1692372300000|2023-08-18 15:25:00|6540.1|6534.1|6539.3|6533.3|6542.5|6536.5|6532.7|6526.7|117
1692372600000|2023-08-18 15:30:00|6539.5|6533.5|6538.2|6532.2|6543.3|6537.3|6533.2|6527.2|157
1692372900000|2023-08-18 15:35:00|6538.4|6532.4|6542.9|6536.9|6555.4|6549.4|6537.2|6531.2|182
1692373200000|2023-08-18 15:40:00|6544.7|6538.7|6530.3|6524.3|6548.6|6542.6|6525.1|6519.1|132
1692373500000|2023-08-18 15:45:00|6530.8|6524.8|6543.9|6537.9|6543.9|6537.9|6530|6524|159
1692373800000|2023-08-18 15:50:00|6543.4|6537.4|6550.4|6544.4|6555.1|6549.1|6541.2|6535.2|34
1692374100000|2023-08-18 15:55:00|6555|6549|6534.4|6528.4|6559.5|6553.5|6532.8|6526.8|152
1692374400000|2023-08-18 16:00:00|6534.5|6528.5|6524.8|6518.8|6540.9|6534.9|6524.8|6518.8|125
1692374700000|2023-08-18 16:05:00|6523.8|6517.8|6529.5|6523.5|6534.6|6528.6|6523|6517|73
1692375000000|2023-08-18 16:10:00|6529.4|6523.4|6533.1|6527.1|6533.5|6527.5|6521.6|6515.6|43
1692375300000|2023-08-18 16:15:00|6533.5|6527.5|6527.1|6521.1|6538.6|6532.6|6526.1|6520.1|40
1692375600000|2023-08-18 16:20:00|6526.2|6520.2|6531|6525|6534.7|6528.7|6525.5|6519.5|40
1692375900000|2023-08-18 16:25:00|6530.5|6524.5|6530.3|6524.3|6532|6526|6526.5|6520.5|48
1692376200000|2023-08-18 16:30:00|6530.6|6524.6|6529.1|6523.1|6535.1|6529.1|6523.8|6517.8|84
1692376500000|2023-08-18 16:35:00|6528.6|6522.6|6526.7|6520.7|6531.1|6525.1|6523.8|6517.8|351
1692376800000|2023-08-18 16:40:00|6526.3|6520.3|6523|6517|6526.3|6520.3|6520.6|6514.6|39
1692377100000|2023-08-18 16:45:00|6523.8|6517.8|6521.1|6515.1|6524.1|6518.1|6520.1|6514.1|22
1692377400000|2023-08-18 16:50:00|6521.3|6515.3|6524.4|6518.4|6525.8|6519.8|6519.9|6513.9|88
1692377700000|2023-08-18 16:55:00|6524.3|6518.3|6526.6|6520.6|6529.4|6523.4|6521.7|6515.7|65
1692378000000|2023-08-18 17:00:00|6526.7|6520.7|6522.3|6516.3|6532.2|6526.2|6520.9|6514.9|63
1692378300000|2023-08-18 17:05:00|6522.2|6516.2|6521.4|6515.4|6525.1|6519.1|6520.3|6514.3|66
1692378600000|2023-08-18 17:10:00|6521.7|6515.7|6517.3|6511.3|6524.6|6518.6|6517.3|6511.3|49
1692378900000|2023-08-18 17:15:00|6517.2|6511.2|6515.9|6509.9|6520|6514|6514.3|6508.3|62
1692379200000|2023-08-18 17:20:00|6515.8|6509.8|6519.8|6513.8|6521|6515|6515.1|6509.1|67
1692379500000|2023-08-18 17:25:00|6520.7|6514.7|6524.6|6518.6|6525.1|6519.1|6519|6513|38
1692379800000|2023-08-18 17:30:00|6524.3|6518.3|6531.9|6525.9|6533.3|6527.3|6521.7|6515.7|71
1692380100000|2023-08-18 17:35:00|6532.1|6526.1|6537.1|6531.1|6540.5|6534.5|6529.6|6523.6|178
1692380400000|2023-08-18 17:40:00|6536.3|6530.3|6523.3|6517.3|6537.1|6531.1|6522.3|6516.3|298
1692380700000|2023-08-18 17:45:00|6523.4|6517.4|6519.7|6513.7|6532.6|6526.6|6518.7|6512.7|142
1692381000000|2023-08-18 17:50:00|6520.6|6514.6|6519.8|6513.8|6520.6|6514.6|6516.4|6510.4|170
1692381300000|2023-08-18 17:55:00|6519.3|6513.3|6518.6|6512.6|6522.9|6516.9|6516.3|6510.3|242
1692381600000|2023-08-18 18:00:00|6518.4|6512.4|6523.2|6517.2|6527.8|6521.8|6518.4|6512.4|205
1692381900000|2023-08-18 18:05:00|6524.2|6518.2|6529.7|6523.7|6533.4|6527.4|6523.8|6517.8|258
1692382200000|2023-08-18 18:10:00|6529.9|6523.9|6538.9|6532.9|6541.1|6535.1|6525.4|6519.4|513
1692382500000|2023-08-18 18:15:00|6538.8|6532.8|6550.2|6544.2|6550.2|6544.2|6536.8|6530.8|306
1692576000000|2023-08-21 00:00:00|6539.8|6533.8|6574.7|6568.7|6580.4|6574.4|6535.5|6529.5|194
1692576300000|2023-08-21 00:05:00|6574.5|6568.5|6548.3|6542.3|6579.7|6573.7|6543.4|6537.4|62
1692576600000|2023-08-21 00:10:00|6547.9|6541.9|6551.6|6545.6|6555.7|6549.7|6545.7|6539.7|260
1692576900000|2023-08-21 00:15:00|6550.9|6544.9|6545.3|6539.3|6550.9|6544.9|6543.3|6537.3|16
1692577200000|2023-08-21 00:20:00|6545.7|6539.7|6554.2|6548.2|6556|6550|6544.9|6538.9|0
1692577500000|2023-08-21 00:25:00|6554.6|6548.6|6556.4|6550.4|6572.8|6566.8|6554.6|6548.6|7
1692577800000|2023-08-21 00:30:00|6556.5|6550.5|6543.4|6537.4|6558.5|6552.5|6534.5|6528.5|50
1692578100000|2023-08-21 00:35:00|6543.2|6537.2|6539.1|6533.1|6543.6|6537.2|6534.9|6528.9|13
1692578400000|2023-08-21 00:40:00|6539.3|6533.3|6538.9|6532.9|6541.7|6535.7|6535.5|6529.5|78
1692578700000|2023-08-21 00:45:00|6539.4|6533.4|6535.9|6529.9|6541.8|6535.8|6533.9|6527.9|1
1692579000000|2023-08-21 00:50:00|6536.3|6530.3|6537.6|6531.6|6541.2|6533.9|6531.1|6525.1|16
1692579300000|2023-08-21 00:55:00|6537.7|6531.7|6551|6545|6559.3|6553.3|6537.7|6531.7|8
1692579600000|2023-08-21 01:00:00|6544.9|6538.9|6560.1|6554.1|6566.4|6560.4|6535.6|6529.6|45
1692579900000|2023-08-21 01:05:00|6559.1|6553.1|6601.1|6595.1|6603.1|6597.1|6557.7|6550.6|71
1692580200000|2023-08-21 01:10:00|6598.9|6592.9|6591.5|6585.5|6606.5|6600.5|6589.1|6582|178
1692580500000|2023-08-21 01:15:00|6593.6|6583.6|6595|6585|6601.4|6595.4|6584.2|6576.7|16
1692580800000|2023-08-21 01:20:00|6593.1|6587.1|6582.6|6576.6|6598.2|6591|6575.5|6569.5|20
1692581100000|2023-08-21 01:25:00|6582.7|6576.7|6590.7|6584.7|6595.7|6589.7|6581.8|6575.8|2
1692581400000|2023-08-21 01:30:00|6590.8|6584.8|6594.1|6588.1|6601.6|6595.1|6590.2|6584.2|46
1692581700000|2023-08-21 01:35:00|6594.5|6588.5|6600.2|6594.2|6602.2|6595.4|6588.1|6580.5|52
1692582000000|2023-08-21 01:40:00|6600.3|6594.3|6603.9|6597.9|6606.9|6600.9|6596.5|6590.5|42
1692582300000|2023-08-21 01:45:00|6604.4|6598.4|6604.9|6598.9|6608.1|6602.1|6601.1|6595.1|26
1692582600000|2023-08-21 01:50:00|6605.3|6599.3|6603.9|6597.9|6610.4|6604.4|6603.8|6597.8|14
1692582900000|2023-08-21 01:55:00|6603.8|6597.8|6594.5|6588.5|6603.9|6597.9|6592.2|6586.2|20
1692583200000|2023-08-21 02:00:00|6593.8|6587.8|6595.7|6589.7|6601|6595|6590.2|6584.2|27
1692583500000|2023-08-21 02:05:00|6595.2|6589.2|6587.3|6581.3|6595.2|6589.2|6581.6|6575.6|8
1692583800000|2023-08-21 02:10:00|6587.2|6581.2|6596.8|6590.8|6601|6595|6585.9|6579.9|6
1692584100000|2023-08-21 02:15:00|6596.2|6590.2|6594.2|6588.2|6599.1|6593.1|6593.9|6586|2
1692584400000|2023-08-21 02:20:00|6596.1|6586.1|6600.2|6594.2|6600.2|6594.2|6592.3|6585.3|0
1692584700000|2023-08-21 02:25:00|6598.8|6592.8|6597.6|6587.6|6601|6595|6594.8|6587.6|0
1692585000000|2023-08-21 02:30:00|6596.9|6586.9|6592|6586|6599.6|6593.2|6585.1|6579.1|5
1692585300000|2023-08-21 02:35:00|6592.2|6586.2|6584.7|6578.7|6594|6588|6583.9|6577.9|7
1692585600000|2023-08-21 02:40:00|6584.3|6578.3|6581.8|6575.8|6584.7|6578.7|6578.5|6572.5|1
1692585900000|2023-08-21 02:45:00|6581.9|6575.9|6585.8|6579.8|6586.2|6580.2|6580.8|6573.6|0
1692586200000|2023-08-21 02:50:00|6585.7|6579.7|6591.7|6585.7|6592.7|6586.7|6583.6|6577.6|1
1692586500000|2023-08-21 02:55:00|6592.7|6586.7|6596|6590|6597.9|6591.9|6592.7|6584.8|2
1692586800000|2023-08-21 03:00:00|6596.4|6590.4|6594.5|6584.5|6597.9|6591.3|6591|6583.5|0
1692587100000|2023-08-21 03:05:00|6593.4|6587.4|6591.9|6585.9|6595.9|6588|6589.3|6581.3|0
1692587400000|2023-08-21 03:10:00|6591.5|6585.5|6588.5|6582.5|6594.8|6588.8|6588.5|6580.4|0
1692587700000|2023-08-21 03:15:00|6588.6|6582.6|6590.1|6584.1|6591.4|6585.4|6583.5|6577.5|0
1692588000000|2023-08-21 03:20:00|6590.2|6584.2|6591.9|6585.9|6593.9|6587.9|6588.8|6582.8|6
1692588300000|2023-08-21 03:25:00|6592.3|6586.3|6585.4|6579.4|6595.6|6589.6|6583.4|6575.3|0
1692588600000|2023-08-21 03:30:00|6585|6579|6585.7|6579.7|6587.3|6581.3|6584.3|6578.3|1
1692588900000|2023-08-21 03:35:00|6586.3|6580.3|6587.1|6581.1|6588|6581.6|6584.2|6577.8|0
1692589200000|2023-08-21 03:40:00|6587|6581|6582.3|6576.3|6588.3|6582.3|6582.3|6575.5|1
1692589500000|2023-08-21 03:45:00|6581.9|6575.9|6584.8|6578.8|6585.4|6579.4|6581.9|6575.9|0
1692589800000|2023-08-21 03:50:00|6584.4|6578.4|6584.9|6578.9|6587.8|6581.8|6584.4|6578.4|0
1692590100000|2023-08-21 03:55:00|6585|6579|6583.4|6577.4|6586.3|6580.3|6583.4|6577.4|0
1692590400000|2023-08-21 04:00:00|6583.3|6577.3|6583.3|6577.3|6584.3|6578.3|6581.3|6575.3|1
1692590700000|2023-08-21 04:05:00|6583.7|6577.7|6584.9|6578.9|6588.1|6580.2|6583|6575.9|1
1692591000000|2023-08-21 04:10:00|6586.1|6580.1|6584.4|6578.4|6588.5|6582.5|6584.4|6578.4|0
1692591300000|2023-08-21 04:15:00|6586.4|6580.4|6585.9|6579.9|6586.5|6580.5|6584.4|6578.4|1
1692591600000|2023-08-21 04:20:00|6585.8|6579.8|6585.2|6579.2|6586.1|6580.1|6583.8|6577.8|0
1692591900000|2023-08-21 04:25:00|6586.2|6580.2|6585.1|6579.1|6586.5|6580.5|6584.6|6578.6|0
1692592200000|2023-08-21 04:30:00|6584.6|6578.6|6582|6576|6585.5|6579.5|6579.6|6573.6|2
1692592500000|2023-08-21 04:35:00|6581.9|6575.9|6581.5|6575.5|6584.6|6578.6|6581.4|6575.4|2
1692592800000|2023-08-21 04:40:00|6582|6576|6581.6|6575.6|6582|6576|6578.1|6572.1|0
1692593100000|2023-08-21 04:45:00|6582|6576|6584.9|6578.9|6585.3|6579.3|6581.6|6575.6|0
1692593400000|2023-08-21 04:50:00|6585.3|6579.3|6581.3|6575.3|6585.5|6579.5|6581.3|6575.3|1
1692593700000|2023-08-21 04:55:00|6581.6|6575.6|6585.8|6579.8|6585.8|6579.8|6581.3|6575.3|0
1692594000000|2023-08-21 05:00:00|6586.2|6580.2|6584.8|6578.8|6587.2|6580.8|6583.2|6577.2|8
1692594300000|2023-08-21 05:05:00|6586.3|6580.3|6584.7|6578.7|6588.2|6582.2|6583.6|6577.6|5
1692594600000|2023-08-21 05:10:00|6584.6|6578.6|6576.1|6570.1|6586|6580|6575.7|6569.7|7
1692594900000|2023-08-21 05:15:00|6577|6571|6577.9|6571.9|6582.2|6576.2|6577|6571|7
1692595200000|2023-08-21 05:20:00|6577.8|6571.8|6575.4|6569.4|6580.3|6574.3|6573|6567|0
1692595500000|2023-08-21 05:25:00|6576.4|6570.4|6580.6|6574.6|6583.1|6577.1|6576.4|6570.4|2
1692595800000|2023-08-21 05:30:00|6580.9|6574.9|6582.6|6576.6|6585.2|6579.2|6580.9|6574.9|6
1692596100000|2023-08-21 05:35:00|6580.6|6574.6|6584.6|6578.6|6584.7|6578.7|6577.4|6571.4|24
1692596400000|2023-08-21 05:40:00|6584.7|6578.7|6582|6576|6586.1|6580.1|6580.6|6574.6|3
1692596700000|2023-08-21 05:45:00|6582.8|6576.8|6573.7|6567.7|6582.8|6576.8|6572.9|6566.9|8
1692597000000|2023-08-21 05:50:00|6572.9|6566.9|6569.8|6563.8|6573.9|6567.9|6569.5|6563.5|4
1692597300000|2023-08-21 05:55:00|6570|6564|6564.2|6558.2|6571.2|6565.2|6561.7|6555.7|5
1692597600000|2023-08-21 06:00:00|6564.1|6558.1|6564.9|6558.9|6570.1|6564.1|6562.6|6556.6|8
1692597900000|2023-08-21 06:05:00|6564.5|6558.5|6561.9|6555.9|6567|6561|6559.3|6553.3|5
1692598200000|2023-08-21 06:10:00|6561.1|6555.1|6563.8|6557.8|6564.1|6558.1|6558.7|6552.7|39
1692598500000|2023-08-21 06:15:00|6563|6557|6566.9|6560.9|6566.9|6560.9|6563|6557|2
1692598800000|2023-08-21 06:20:00|6567.1|6561.1|6570.1|6564.1|6570.9|6564.9|6565.9|6559.9|0
1692599100000|2023-08-21 06:25:00|6570.8|6564.8|6562.9|6556.9|6571.8|6565.8|6562.9|6556.9|0
1692599400000|2023-08-21 06:30:00|6562|6556|6563.7|6557.7|6566.8|6560.8|6560.8|6554.8|0
1692599700000|2023-08-21 06:35:00|6563.9|6557.9|6562.8|6556.8|6566.7|6560.7|6562.8|6556.8|0
1692600000000|2023-08-21 06:40:00|6562.9|6556.9|6563.3|6557.3|6564.1|6558.1|6558.3|6552.3|2
1692600300000|2023-08-21 06:45:00|6563.8|6557.8|6564.6|6558.6|6565.6|6559.6|6561.6|6555.6|0
1692600600000|2023-08-21 06:50:00|6563.7|6557.7|6561.1|6555.1|6566.1|6560.1|6559.6|6553.6|1
1692600900000|2023-08-21 06:55:00|6560.7|6554.7|6560.7|6554.7|6562.2|6556.2|6558.9|6552.9|2
1692601200000|2023-08-21 07:00:00|6560.3|6554.3|6566.5|6560.5|6569|6562.6|6560.3|6553.3|0
1692601500000|2023-08-21 07:05:00|6566.6|6560.6|6563.8|6557.8|6573.1|6567.1|6563.8|6557.8|5
1692601800000|2023-08-21 07:10:00|6564|6558|6569.4|6563.4|6570.7|6564.7|6563.8|6557.8|0
1692602100000|2023-08-21 07:15:00|6569.9|6563.9|6572.9|6566.9|6577.9|6571.9|6569.9|6563.9|0
1692602400000|2023-08-21 07:20:00|6573.3|6567.3|6570.7|6564.7|6578.3|6571.5|6569|6563|0
1692602700000|2023-08-21 07:25:00|6574.2|6564.2|6574.7|6568.7|6574.7|6568.7|6568.4|6562.4|0
1692603000000|2023-08-21 07:30:00|6574.2|6568.2|6570|6564|6578.9|6572.9|6569|6563|5
1692603300000|2023-08-21 07:35:00|6570.5|6564.5|6583.7|6577.7|6584.1|6578.1|6569.6|6563.6|6
1692603600000|2023-08-21 07:40:00|6583.3|6577.3|6582.7|6576.7|6583.3|6577.3|6577.8|6570.9|2
1692603900000|2023-08-21 07:45:00|6582.5|6576.5|6581.9|6575.9|6582.5|6576.5|6579.1|6573.1|1
1692604200000|2023-08-21 07:50:00|6581.4|6575.4|6576.3|6570.3|6583.7|6577.7|6574.3|6568.3|7
1692604500000|2023-08-21 07:55:00|6576.8|6570.8|6578.8|6572.8|6581.5|6575.5|6575.5|6569.5|2
1692604800000|2023-08-21 08:00:00|6578.7|6572.7|6588.7|6582.7|6589.1|6583.1|6577.9|6571.9|42
1692605100000|2023-08-21 08:05:00|6590.2|6584.2|6592.2|6586.2|6599.1|6593.1|6585.7|6579.7|42
1692605400000|2023-08-21 08:10:00|6592.3|6586.3|6598|6592|6598|6592|6592.2|6586.2|16
1692605700000|2023-08-21 08:15:00|6598.4|6592.4|6596.8|6590.8|6600.3|6594.3|6596|6590|15
1692606000000|2023-08-21 08:20:00|6596.7|6590.7|6593|6587|6596.7|6590.7|6590.3|6584.3|46
1692606300000|2023-08-21 08:25:00|6593.1|6587.1|6594.7|6588.7|6594.9|6588.9|6586.4|6580.4|9
1692606600000|2023-08-21 08:30:00|6594.9|6588.9|6582.5|6576.5|6597.3|6591.3|6581.1|6575.1|19
1692606900000|2023-08-21 08:35:00|6581.6|6575.6|6578.7|6572.7|6585.1|6579.1|6575.2|6569.2|6
1692607200000|2023-08-21 08:40:00|6578.8|6572.8|6580.2|6574.2|6584.7|6578.7|6577.2|6571.2|0
1692607500000|2023-08-21 08:45:00|6580.1|6574.1|6580.4|6574.4|6581|6575|6577|6571|6
1692607800000|2023-08-21 08:50:00|6580.8|6574.8|6573.5|6567.5|6582.5|6576.5|6573.4|6567.4|7
1692608100000|2023-08-21 08:55:00|6573.4|6567.4|6576.4|6570.4|6576.4|6570.4|6571.7|6565.7|5
1692608400000|2023-08-21 09:00:00|6576.2|6570.2|6577.3|6571.3|6581.7|6575.7|6574.3|6568.3|29
1692608700000|2023-08-21 09:05:00|6576.4|6570.4|6581.2|6575.2|6583.2|6577.2|6576.1|6570.1|0
1692609000000|2023-08-21 09:10:00|6581.3|6575.3|6589.3|6583.3|6589.7|6583.7|6581.2|6575.2|4
1692609300000|2023-08-21 09:15:00|6590.2|6584.2|6586.2|6580.2|6590.2|6584.2|6584.3|6578.3|1
1692609600000|2023-08-21 09:20:00|6586.1|6580.1|6593.2|6587.2|6593.2|6587.2|6585.1|6579.1|0
1692609900000|2023-08-21 09:25:00|6593.1|6587.1|6589.1|6583.1|6593.2|6587.2|6589.1|6583.1|1
1692610200000|2023-08-21 09:30:00|6589.5|6583.5|6591.8|6585.8|6593.2|6587.2|6588.3|6582.3|115
1692610500000|2023-08-21 09:35:00|6591.7|6585.7|6591.7|6585.7|6593.8|6587.8|6588.9|6582.9|2
1692610800000|2023-08-21 09:40:00|6591.6|6585.6|6590.1|6584.1|6595.2|6589.2|6587.7|6581.7|0
1692611100000|2023-08-21 09:45:00|6590.2|6584.2|6586.4|6580.4|6590.8|6584.8|6585.4|6579.4|0
1692611400000|2023-08-21 09:50:00|6586.3|6580.3|6579.4|6573.4|6586.8|6580.8|6579|6573|3
1692611700000|2023-08-21 09:55:00|6579.8|6573.8|6584.1|6578.1|6585.6|6579.6|6579.8|6573.8|28
1692612000000|2023-08-21 10:00:00|6584.2|6578.2|6583.2|6577.2|6587.9|6581.9|6583.2|6577.2|0
1692612300000|2023-08-21 10:05:00|6584|6578|6587.9|6581.9|6587.9|6581.9|6584|6578|0
1692612600000|2023-08-21 10:10:00|6587.5|6581.5|6586.2|6580.2|6589.9|6583.9|6585.2|6579.2|5
1692612900000|2023-08-21 10:15:00|6585.7|6579.7|6582.1|6576.1|6587.2|6581.2|6582.1|6576.1|0
1692613200000|2023-08-21 10:20:00|6582.2|6576.2|6579.1|6573.1|6583.1|6577.1|6579|6573|2
1692613500000|2023-08-21 10:25:00|6579|6573|6576.6|6570.6|6580|6574|6576.1|6570.1|11
1692613800000|2023-08-21 10:30:00|6577.1|6571.1|6575.6|6569.6|6578.1|6572.1|6575.5|6569.5|8
1692614100000|2023-08-21 10:35:00|6575.7|6569.7|6576.9|6570.9|6579.1|6573.1|6575.7|6569.7|0
1692614400000|2023-08-21 10:40:00|6577|6571|6578.9|6572.9|6580.4|6574.4|6575.9|6569.9|0
1692614700000|2023-08-21 10:45:00|6579.4|6573.4|6580|6574|6581.9|6575.9|6578.9|6572.9|0
1692615000000|2023-08-21 10:50:00|6579.5|6573.5|6579|6573|6581.5|6575.5|6576.4|6570.4|27
1692615300000|2023-08-21 10:55:00|6578.6|6572.6|6578.7|6572.7|6581.1|6575.1|6577.6|6571.6|1
1692615600000|2023-08-21 11:00:00|6579.1|6573.1|6580.7|6574.7|6582.7|6576.7|6579.1|6573.1|4
1692615900000|2023-08-21 11:05:00|6580.3|6574.3|6578.4|6572.4|6580.7|6574.7|6576|6570|4
1692616200000|2023-08-21 11:10:00|6578.8|6572.8|6578.8|6572.8|6580.9|6574.9|6578.7|6572.7|1
1692616500000|2023-08-21 11:15:00|6577.9|6571.9|6580.6|6574.6|6582|6576|6577.9|6571.9|0
1692616800000|2023-08-21 11:20:00|6580.1|6574.1|6581.5|6575.5|6585.8|6579.8|6579.7|6573.7|0
1692617100000|2023-08-21 11:25:00|6581.4|6575.4|6580.4|6574.4|6582.3|6576.3|6579.9|6573.9|0
1692617400000|2023-08-21 11:30:00|6580.8|6574.8|6576.9|6570.9|6586.4|6580.4|6576.3|6570.3|12
1692617700000|2023-08-21 11:35:00|6577|6571|6583.3|6577.3|6584.3|6578.3|6576.4|6570.4|1
1692618000000|2023-08-21 11:40:00|6584.3|6578.3|6586.7|6580.7|6586.7|6580.7|6581.2|6575.2|0
1692618300000|2023-08-21 11:45:00|6586.6|6580.6|6588.6|6582.6|6588.7|6582.7|6585.7|6579.7|1
1692618600000|2023-08-21 11:50:00|6588.7|6582.7|6589.4|6583.4|6592.7|6586.7|6588.6|6582.6|5
1692618900000|2023-08-21 11:55:00|6589|6583|6583.9|6577.9|6589|6583|6583|6577|5
1692619200000|2023-08-21 12:00:00|6583.8|6577.8|6583|6577|6586.1|6580.1|6582.4|6576.4|101
1692619500000|2023-08-21 12:05:00|6583.5|6577.5|6582.1|6576.1|6583.7|6577.7|6579.5|6573.5|54
1692619800000|2023-08-21 12:10:00|6582.5|6576.5|6575.3|6569.3|6584.8|6578.8|6575.3|6569.3|31
1692620100000|2023-08-21 12:15:00|6575.7|6569.7|6580.6|6574.6|6581.9|6575.9|6575.7|6569.7|1
1692620400000|2023-08-21 12:20:00|6580.2|6574.2|6586|6580|6587.3|6581.3|6577|6571|41
1692620700000|2023-08-21 12:25:00|6586.1|6580.1|6589.3|6583.3|6593.3|6587.3|6585.3|6579.3|52
1692621000000|2023-08-21 12:30:00|6588.8|6582.8|6591.7|6585.7|6592.8|6586.8|6588.1|6582.1|110
1692621300000|2023-08-21 12:35:00|6591.6|6585.6|6587.1|6581.1|6591.7|6585.7|6581.1|6575.1|2
1692621600000|2023-08-21 12:40:00|6587|6581|6586.4|6580.4|6595.7|6587.6|6585.6|6579.6|49
1692624600000|2023-08-21 13:30:00|6592.9|6586.9|6592.9|6586.9|6609.5|6603.5|6576.3|6570.3|263
1692624900000|2023-08-21 13:35:00|6593.4|6587.4|6612.5|6606.5|6614|6608|6590.6|6584.6|205
1692625200000|2023-08-21 13:40:00|6613|6607|6603.4|6597.4|6625.9|6619.9|6599.8|6593.8|122
1692625500000|2023-08-21 13:45:00|6605.4|6599.4|6586|6580|6611.6|6605.6|6579.2|6573.2|374
1692625800000|2023-08-21 13:50:00|6585.2|6579.2|6563|6557|6585.6|6579.6|6554.3|6548.3|314
1692626100000|2023-08-21 13:55:00|6562.6|6556.6|6567.5|6561.5|6572.9|6566.9|6552.7|6546.7|188
1692626400000|2023-08-21 14:00:00|6567.6|6561.6|6564.5|6558.5|6568|6562|6547.9|6541.9|227
1692626700000|2023-08-21 14:05:00|6564.4|6558.4|6559.1|6553.1|6570.6|6564.6|6559.1|6553.1|92
1692627000000|2023-08-21 14:10:00|6558.3|6552.3|6549|6543|6565.4|6559.4|6547.8|6541.8|63
1692627300000|2023-08-21 14:15:00|6548.6|6542.6|6563.6|6557.6|6564.7|6558.7|6543|6537|160
1692627600000|2023-08-21 14:20:00|6564|6558|6576.2|6570.2|6580.1|6574.1|6563.5|6557.5|181
1692627900000|2023-08-21 14:25:00|6576.3|6570.3|6569.5|6563.5|6576.3|6570.3|6557.2|6551.2|133
1692628200000|2023-08-21 14:30:00|6569.1|6563.1|6602.3|6596.3|6605.3|6599.3|6565.6|6559.6|123
1692628500000|2023-08-21 14:35:00|6602.4|6596.4|6605.6|6599.6|6620|6614|6587.8|6581.8|146
1692628800000|2023-08-21 14:40:00|6605.1|6599.1|6593.8|6587.8|6613.2|6607.2|6592.2|6586.2|121
1692629100000|2023-08-21 14:45:00|6593.7|6587.7|6592.1|6586.1|6609.3|6603.3|6590.5|6584.5|160
1692629400000|2023-08-21 14:50:00|6592.5|6586.5|6605.3|6599.3|6608.3|6602.3|6589.5|6583.5|67
1692629700000|2023-08-21 14:55:00|6605.8|6599.8|6606.6|6600.6|6611.8|6605.8|6601.2|6595.2|113
1692630000000|2023-08-21 15:00:00|6606.8|6600.8|6600.9|6594.9|6612|6606|6596|6590|134
1692630300000|2023-08-21 15:05:00|6601.1|6595.1|6606.2|6600.2|6606.3|6600.3|6595.5|6589.5|183
1692630600000|2023-08-21 15:10:00|6606.1|6600.1|6588.7|6582.7|6606.2|6600.2|6583.7|6577.7|187
1692630900000|2023-08-21 15:15:00|6588.8|6582.8|6593.6|6587.6|6599|6593|6585.4|6579.4|58
1692631200000|2023-08-21 15:20:00|6592|6586|6570.3|6564.3|6593.9|6587.9|6569.7|6563.7|191
1692631500000|2023-08-21 15:25:00|6570.7|6564.7|6570.6|6564.6|6577.5|6571.5|6565.2|6559.2|97
1692631800000|2023-08-21 15:30:00|6570.5|6564.5|6557.4|6551.4|6574.1|6568.1|6557.4|6551.4|184
1692632100000|2023-08-21 15:35:00|6557.6|6551.6|6549.3|6543.3|6560.4|6554.4|6548.9|6542.9|50
1692632400000|2023-08-21 15:40:00|6549.4|6543.4|6563.5|6557.5|6564|6558|6548.3|6542.3|108
1692632700000|2023-08-21 15:45:00|6564|6558|6552.8|6546.8|6564|6558|6552.8|6546.8|615
1692633000000|2023-08-21 15:50:00|6552|6546|6544.5|6538.5|6558.1|6552.1|6544.1|6538.1|200
1692633300000|2023-08-21 15:55:00|6544.4|6538.4|6540.4|6534.4|6548.3|6542.3|6538.2|6532.2|170
1692633600000|2023-08-21 16:00:00|6540.3|6534.3|6529.7|6523.7|6541.6|6535.6|6528.6|6522.6|200
1692633900000|2023-08-21 16:05:00|6531.2|6525.2|6530.6|6524.6|6534.9|6528.9|6524.1|6518.1|130
1692634200000|2023-08-21 16:10:00|6530.2|6524.2|6522.2|6516.2|6532.7|6526.7|6520.1|6514.1|165
1692634500000|2023-08-21 16:15:00|6521.7|6515.7|6505.1|6499.1|6521.7|6515.7|6505.1|6499.1|203
1692634800000|2023-08-21 16:20:00|6503.1|6497.1|6488.8|6482.8|6505.6|6499.6|6471.3|6465.3|185
1692635100000|2023-08-21 16:25:00|6487.8|6481.8|6468.9|6462.9|6494.9|6488.9|6464.9|6458.9|137
1692635400000|2023-08-21 16:30:00|6468.7|6462.7|6445.3|6439.3|6469.1|6463.1|6442.4|6436.4|186
1692635700000|2023-08-21 16:35:00|6444.9|6438.9|6426.4|6420.4|6447.3|6441.3|6421.9|6415.9|168
1692636000000|2023-08-21 16:40:00|6424.3|6418.3|6440.9|6434.9|6442|6436|6413.6|6407.6|210
1692636300000|2023-08-21 16:45:00|6440.8|6434.8|6434.2|6428.2|6444.8|6438.8|6434.1|6428.1|140
1692636600000|2023-08-21 16:50:00|6434.6|6428.6|6449.5|6443.5|6452.9|6446.9|6430.1|6424.1|176
1692636900000|2023-08-21 16:55:00|6449.9|6443.9|6437.8|6431.8|6449.9|6443.9|6432.9|6426.9|115
1692637200000|2023-08-21 17:00:00|6437.3|6431.3|6447.8|6441.8|6447.8|6441.8|6432.9|6426.9|153
1692637500000|2023-08-21 17:05:00|6446.9|6440.9|6452.9|6446.9|6454.8|6448.8|6443.9|6437.9|57
1692637800000|2023-08-21 17:10:00|6453|6447|6442|6436|6455.4|6449.4|6436.2|6430.2|83
1692638100000|2023-08-21 17:15:00|6442.5|6436.5|6444.7|6438.7|6448.5|6442.5|6440.6|6434.6|90
1692638400000|2023-08-21 17:20:00|6443.9|6437.9|6437.5|6431.5|6448.4|6442.4|6435.3|6429.3|111
1692638700000|2023-08-21 17:25:00|6437.1|6431.1|6444.1|6438.1|6445.6|6439.6|6436.1|6430.1|117
1692639000000|2023-08-21 17:30:00|6443.6|6437.6|6461.2|6455.2|6468.8|6462.8|6440.6|6434.6|243
1692639300000|2023-08-21 17:35:00|6460.8|6454.8|6461.7|6455.7|6466.5|6460.5|6456.6|6450.6|203
1692639600000|2023-08-21 17:40:00|6462.2|6456.2|6463.8|6457.8|6473.1|6467.1|6462.1|6456.1|158
1692639900000|2023-08-21 17:45:00|6464.3|6458.3|6463.3|6457.3|6465.1|6459.1|6458|6452|144
1692640200000|2023-08-21 17:50:00|6463.7|6457.7|6465.1|6459.1|6467.2|6461.2|6461.8|6455.8|114
1692640500000|2023-08-21 17:55:00|6464|6458|6460.9|6454.9|6466.1|6460.1|6450.3|6444.3|76
1692640800000|2023-08-21 18:00:00|6460.8|6454.8|6450.5|6444.5|6466.6|6460.6|6449.5|6443.5|205
1692641100000|2023-08-21 18:05:00|6449.5|6443.5|6446.3|6440.3|6452|6446|6437|6431|180
1692641400000|2023-08-21 18:10:00|6446.8|6440.8|6468.7|6462.7|6469.1|6463.1|6446|6440|1098
1692641700000|2023-08-21 18:15:00|6467.4|6461.4|6468.2|6462.2|6470.2|6464.2|6461|6455|123
1692662400000|2023-08-22 00:00:00|6477.4|6471.4|6471.8|6465.8|6489.4|6479.5|6466.6|6458.8|63
1692662700000|2023-08-22 00:05:00|6470.2|6464.2|6470.9|6464.9|6472.2|6466.2|6466.1|6460.1|9
1692663000000|2023-08-22 00:10:00|6471.2|6465.2|6460.9|6454.9|6474.5|6467.4|6460.8|6454.8|6
1692663300000|2023-08-22 00:15:00|6461.3|6455.3|6465.5|6459.5|6465.6|6459.6|6460.8|6454.8|1
1692663600000|2023-08-22 00:20:00|6465.4|6459.4|6467.3|6461.3|6473.5|6467.5|6464.6|6458.6|1
1692663900000|2023-08-22 00:25:00|6467.8|6461.8|6473.7|6467.7|6473.7|6467.7|6467.8|6461.8|0
1692664200000|2023-08-22 00:30:00|6473.2|6467.2|6477.7|6471.7|6479.6|6473.6|6472.7|6466.7|0
1692664500000|2023-08-22 00:35:00|6477.8|6471.8|6479|6473|6479.1|6473.1|6475.2|6469.2|0
1692664800000|2023-08-22 00:40:00|6479.5|6473.5|6473.1|6467.1|6479.5|6473.5|6473.1|6467.1|0
1692665100000|2023-08-22 00:45:00|6473.2|6467.2|6481.2|6475.2|6481.8|6475.8|6473.2|6467.2|19
1692665400000|2023-08-22 00:50:00|6481.7|6475.7|6491.7|6485.7|6491.7|6485.7|6480.7|6474.7|8
1692665700000|2023-08-22 00:55:00|6490.9|6484.9|6490.7|6484.7|6490.9|6484.9|6485.8|6479.8|2
1692666000000|2023-08-22 01:00:00|6490.3|6484.3|6488.3|6482.3|6492.4|6486.4|6486.4|6480.4|12
1692666300000|2023-08-22 01:05:00|6487.4|6481.4|6481.9|6475.9|6487.4|6481.4|6474.4|6468.4|0
1692666600000|2023-08-22 01:10:00|6481.4|6475.4|6489.7|6483.7|6492.4|6486.4|6479.4|6473.4|1
1692666900000|2023-08-22 01:15:00|6489.2|6483.2|6494|6488|6494.9|6488.9|6487.6|6481.6|6
1692667200000|2023-08-22 01:20:00|6494.1|6488.1|6498.9|6492.9|6499.9|6493.9|6493.6|6487.6|2
1692667500000|2023-08-22 01:25:00|6499.4|6493.4|6504|6498|6506|6500|6499.4|6493.4|3
1692667800000|2023-08-22 01:30:00|6504.2|6498.2|6506.4|6500.4|6511.4|6505.4|6504.2|6498.2|2
1692668100000|2023-08-22 01:35:00|6506.3|6500.3|6506.9|6500.9|6509.9|6503.9|6501.9|6495.9|0
1692668400000|2023-08-22 01:40:00|6506.8|6500.8|6500.3|6494.3|6507.4|6501.4|6498.8|6492.2|2
1692668700000|2023-08-22 01:45:00|6500.4|6494.4|6494.9|6488.9|6503.8|6497.3|6493.4|6487.4|0
1692669000000|2023-08-22 01:50:00|6494.8|6488.8|6489.7|6483.7|6494.8|6488.8|6485.3|6479.3|0
1692669300000|2023-08-22 01:55:00|6489.2|6483.2|6483.2|6477.2|6491.7|6485.7|6481.7|6475.7|0
1692669600000|2023-08-22 02:00:00|6483.3|6477.3|6483.1|6477.1|6487.7|6481.7|6478.7|6472.7|3
1692669900000|2023-08-22 02:05:00|6482.2|6476.2|6479.4|6473.4|6485.6|6479.6|6478.6|6472.6|3
1692670200000|2023-08-22 02:10:00|6478.6|6472.6|6479.6|6473.6|6482.1|6476.1|6476.6|6470.6|3
1692670500000|2023-08-22 02:15:00|6479.1|6473.1|6483.4|6477.4|6486.4|6480.4|6479.1|6473.1|3
1692670800000|2023-08-22 02:20:00|6483|6477|6486|6480|6489.5|6483.5|6483|6477|3
1692671100000|2023-08-22 02:25:00|6485.5|6479.5|6475.9|6469.9|6485.5|6479.5|6475.8|6469.8|3
1692671400000|2023-08-22 02:30:00|6476.2|6470.2|6479.1|6473.1|6485.9|6479.9|6475.4|6469.4|5
1692671700000|2023-08-22 02:35:00|6479.6|6473.6|6474.9|6468.9|6482.6|6476.6|6471.1|6465.1|3
1692672000000|2023-08-22 02:40:00|6474.8|6468.8|6465.4|6459.4|6474.8|6468.8|6462.3|6456.3|3
1692672300000|2023-08-22 02:45:00|6465.3|6459.3|6479.4|6473.4|6480.4|6474.4|6464.3|6458.3|12
1692672600000|2023-08-22 02:50:00|6479.8|6473.8|6472.8|6466.8|6481.4|6475.4|6471.3|6465.3|3
1692672900000|2023-08-22 02:55:00|6472.7|6466.7|6467.9|6461.9|6473.7|6467.7|6466.1|6460.1|8
1692673200000|2023-08-22 03:00:00|6467.8|6461.8|6461.9|6455.9|6471.1|6465.1|6459.2|6453.2|3
1692673500000|2023-08-22 03:05:00|6462.3|6456.3|6468.7|6462.7|6473.3|6467.3|6462.3|6456.3|3
1692673800000|2023-08-22 03:10:00|6468.2|6462.2|6462.6|6456.6|6469.1|6463.1|6462.2|6456.2|3
1692674100000|2023-08-22 03:15:00|6463.5|6457.5|6461.6|6455.6|6467.6|6461.6|6459.4|6453.4|3
1692674400000|2023-08-22 03:20:00|6462.5|6456.5|6460.3|6454.3|6465.1|6457.2|6459.4|6453.4|3
1692674700000|2023-08-22 03:25:00|6459.9|6453.9|6462.6|6456.6|6464.7|6458.7|6458.9|6452.9|19
1692675000000|2023-08-22 03:30:00|6462.2|6456.2|6465.2|6459.2|6467.1|6461.1|6459.9|6453.9|4
1692675300000|2023-08-22 03:35:00|6465.1|6459.1|6462.4|6456.4|6466.2|6460.2|6462.4|6456.4|15
1692675600000|2023-08-22 03:40:00|6461.9|6455.9|6460.1|6454.1|6463.8|6457.8|6459.2|6453.2|10
1692675900000|2023-08-22 03:45:00|6460|6454|6460|6454|6463|6457|6459.1|6453.1|3
1692676200000|2023-08-22 03:50:00|6461.4|6455.4|6460.9|6454.9|6462|6456|6460.1|6454.1|5
1692676500000|2023-08-22 03:55:00|6461.1|6455.1|6460.6|6454.6|6462.5|6456.5|6458.2|6452.2|6
1692676800000|2023-08-22 04:00:00|6461.2|6455.2|6458.3|6452.3|6461.2|6455.2|6456.9|6450.9|10
1692677100000|2023-08-22 04:05:00|6458.2|6452.2|6457.3|6451.3|6459.7|6453.7|6456.8|6450.8|24
1692677400000|2023-08-22 04:10:00|6457.7|6451.7|6457.4|6451.4|6460.1|6454.1|6456.8|6450.8|13
1692677700000|2023-08-22 04:15:00|6457.5|6451.5|6458.3|6452.3|6460.4|6454.4|6457.4|6451.4|3
1692678000000|2023-08-22 04:20:00|6458.7|6452.7|6456|6450|6459.3|6453.3|6455.5|6449.5|4
1692678300000|2023-08-22 04:25:00|6456.4|6450.4|6454.7|6448.7|6456.4|6450.4|6454.2|6448.2|6
1692678600000|2023-08-22 04:30:00|6454.2|6448.2|6456.2|6450.2|6458.2|6452.2|6449.2|6443.2|13
1692678900000|2023-08-22 04:35:00|6457.1|6451.1|6454.5|6448.5|6457.3|6451.3|6454.5|6448.5|2
1692679200000|2023-08-22 04:40:00|6454.6|6448.6|6456.1|6450.1|6458.1|6452.1|6454.1|6448.1|3
1692679500000|2023-08-22 04:45:00|6455.1|6449.1|6456.4|6450.4|6459|6453|6455.1|6449.1|3
1692679800000|2023-08-22 04:50:00|6456.5|6450.5|6459|6453|6459.5|6453.5|6456.5|6450.5|3
1692680100000|2023-08-22 04:55:00|6457.7|6451.7|6458.2|6452.2|6458.8|6452.8|6455.9|6449.9|7
1692680400000|2023-08-22 05:00:00|6457.8|6451.8|6457.3|6451.3|6459.3|6453.3|6455.8|6449.8|3
1692680700000|2023-08-22 05:05:00|6457.4|6451.4|6451.7|6445.7|6459.3|6453.3|6450.7|6444.7|3
1692681000000|2023-08-22 05:10:00|6451.1|6445.1|6453.7|6447.7|6454.7|6448.7|6447.7|6441.7|3
1692681300000|2023-08-22 05:15:00|6453.2|6447.2|6451.1|6445.1|6454.7|6448.7|6450.6|6444.6|2
1692681600000|2023-08-22 05:20:00|6450.6|6444.6|6454.6|6448.6|6456.6|6450.6|6449.5|6443.5|3
1692681900000|2023-08-22 05:25:00|6454.7|6448.7|6449.6|6443.6|6457.6|6451.6|6447.6|6441.6|4
1692682200000|2023-08-22 05:30:00|6450.6|6444.6|6440.8|6434.8|6450.6|6444.6|6439.3|6433.3|3
1692682500000|2023-08-22 05:35:00|6441.2|6435.2|6446.2|6440.2|6449.2|6443.2|6438.4|6432.4|2
1692682800000|2023-08-22 05:40:00|6446.7|6440.7|6442.7|6436.7|6450.2|6444.2|6440.1|6434.1|5
1692683100000|2023-08-22 05:45:00|6442.6|6436.6|6436.9|6430.9|6445|6439|6435.6|6429.6|19
1692683400000|2023-08-22 05:50:00|6437|6431|6442.1|6436.1|6446.1|6440.1|6437|6431|3
1692683700000|2023-08-22 05:55:00|6441.7|6435.7|6444.5|6438.5|6446.1|6440.1|6439.1|6433.1|4
1692684000000|2023-08-22 06:00:00|6444.8|6438.8|6456.4|6450.4|6457.9|6451.9|6444.8|6438.8|18
1692684300000|2023-08-22 06:05:00|6455.4|6449.4|6468.4|6462.4|6468.4|6462.4|6453.9|6447.9|3
1692684600000|2023-08-22 06:10:00|6468.5|6462.5|6465.8|6459.8|6470.4|6464.4|6464.3|6458.3|3
1692684900000|2023-08-22 06:15:00|6464.8|6458.8|6465.8|6459.8|6466.8|6460.8|6459.3|6453.3|10
1692685200000|2023-08-22 06:20:00|6466.2|6460.2|6464.8|6458.8|6468.3|6462.3|6463.7|6457.7|3
1692685500000|2023-08-22 06:25:00|6465|6459|6464.3|6458.3|6467.7|6461.7|6462.8|6456.8|3
1692685800000|2023-08-22 06:30:00|6464.7|6458.7|6453.9|6447.9|6464.7|6458.7|6453|6447|58
1692686100000|2023-08-22 06:35:00|6453.8|6447.8|6454.3|6448.3|6455.3|6449.3|6449.3|6443.3|2
1692686400000|2023-08-22 06:40:00|6454.2|6448.2|6458.8|6452.8|6458.8|6452.8|6449.8|6443.8|3
1692686700000|2023-08-22 06:45:00|6458.9|6452.9|6451.2|6445.2|6459.3|6453.3|6450.2|6444.2|5
1692687000000|2023-08-22 06:50:00|6451.7|6445.7|6458.2|6452.2|6458.7|6452.7|6451.7|6445.7|4
1692687300000|2023-08-22 06:55:00|6457.7|6451.7|6455.6|6449.6|6458.7|6452.7|6452.2|6446.2|3
1692687600000|2023-08-22 07:00:00|6455.1|6449.1|6464.5|6458.5|6467.6|6461.6|6453.6|6447.6|18
1692687900000|2023-08-22 07:05:00|6463.7|6457.7|6469.1|6463.1|6469.2|6463.2|6463.3|6457.3|0
1692688200000|2023-08-22 07:10:00|6469.2|6463.2|6473.2|6467.2|6479.1|6473.1|6469.2|6463.2|4
1692688500000|2023-08-22 07:15:00|6473.6|6467.6|6470.3|6464.3|6473.6|6467.6|6465|6459|3
1692688800000|2023-08-22 07:20:00|6469.8|6463.8|6448.5|6442.5|6474.2|6468.2|6446.8|6440.8|6
1692689100000|2023-08-22 07:25:00|6448.9|6442.9|6455|6449|6456.8|6450.8|6448.9|6442.9|0
1692689400000|2023-08-22 07:30:00|6454.9|6448.9|6443.2|6437.2|6454.9|6448.9|6430.2|6424.2|67
1692689700000|2023-08-22 07:35:00|6442.8|6436.8|6446.8|6440.8|6451.3|6445.3|6440.9|6434.9|0
1692690000000|2023-08-22 07:40:00|6446.7|6440.7|6419.4|6413.4|6446.7|6440.7|6419.2|6413.2|5
1692690300000|2023-08-22 07:45:00|6419.3|6413.3|6411.8|6405.8|6420|6414|6408.5|6402.5|74
1692690600000|2023-08-22 07:50:00|6412.2|6406.2|6413.4|6407.4|6425.9|6419.9|6412.2|6406.2|4
1692690900000|2023-08-22 07:55:00|6413.5|6407.5|6392.4|6386.4|6415.9|6409.9|6388.3|6382.3|25
1692691200000|2023-08-22 08:00:00|6392.5|6386.5|6393.1|6387.1|6397.7|6391.7|6386.3|6380.3|43
1692691500000|2023-08-22 08:05:00|6392.6|6386.6|6379.8|6373.8|6393.1|6387.1|6379.8|6373.8|8
1692691800000|2023-08-22 08:10:00|6380.1|6374.1|6393.9|6387.9|6393.9|6387.9|6379.7|6373.7|44
1692692100000|2023-08-22 08:15:00|6394.8|6388.8|6400.9|6394.9|6403.6|6397.6|6394.8|6388.8|202
1692692400000|2023-08-22 08:20:00|6400.5|6394.5|6412|6406|6413.1|6407.1|6400.3|6394.3|9
1692692700000|2023-08-22 08:25:00|6411.9|6405.9|6406.9|6400.9|6411.9|6405.9|6402.9|6396.9|1
1692693000000|2023-08-22 08:30:00|6406.5|6400.5|6401.2|6395.2|6407.5|6401.5|6397.9|6391.9|4
1692693300000|2023-08-22 08:35:00|6400.7|6394.7|6394.4|6388.4|6406.4|6400.4|6389.1|6383.1|31
1692693600000|2023-08-22 08:40:00|6394.3|6388.3|6392.7|6386.7|6394.3|6388.3|6390.9|6384.9|11
1692693900000|2023-08-22 08:45:00|6392.5|6386.5|6381.9|6375.9|6392.5|6386.5|6381.4|6375.4|17
1692694200000|2023-08-22 08:50:00|6381.5|6375.5|6379.2|6373.2|6386.9|6380.9|6377.4|6371.4|16
1692694500000|2023-08-22 08:55:00|6380.1|6374.1|6383.4|6377.4|6387.2|6381.2|6378.3|6372.3|10
1692694800000|2023-08-22 09:00:00|6383.3|6377.3|6379.5|6373.5|6383.3|6377.3|6374.7|6368.7|10
1692695100000|2023-08-22 09:05:00|6378.6|6372.6|6379|6373|6380.2|6374.2|6377.6|6371.6|5
1692695400000|2023-08-22 09:10:00|6377.2|6371.2|6381.1|6375.1|6385.4|6379.4|6375.8|6369.8|18
1692695700000|2023-08-22 09:15:00|6381|6375|6371.4|6365.4|6383|6377|6371.4|6365.4|23
1692696000000|2023-08-22 09:20:00|6368.4|6362.4|6378.4|6372.4|6382.6|6376.6|6367.2|6361.2|48
1692696300000|2023-08-22 09:25:00|6378.3|6372.3|6379.7|6373.7|6380.1|6374.1|6373|6367|6
1692696600000|2023-08-22 09:30:00|6379.6|6373.6|6391.3|6385.3|6392.4|6386.4|6377.8|6371.8|14
1692696900000|2023-08-22 09:35:00|6390.8|6384.8|6391.2|6385.2|6394.2|6388.2|6387.8|6381.8|0
1692697200000|2023-08-22 09:40:00|6390.8|6384.8|6389.3|6383.3|6397.8|6391.8|6387.6|6381.6|22
1692697500000|2023-08-22 09:45:00|6388.2|6382.2|6394.8|6388.8|6395.7|6389.7|6387.1|6381.1|2
1692697800000|2023-08-22 09:50:00|6394.4|6388.4|6389.2|6383.2|6395.3|6389.3|6388.7|6382.7|21
1692698100000|2023-08-22 09:55:00|6389.7|6383.7|6388.2|6382.2|6391.8|6385.8|6387.8|6381.8|8
1692698400000|2023-08-22 10:00:00|6389.2|6383.2|6392.9|6386.9|6398.4|6392.4|6388.3|6382.3|0
1692698700000|2023-08-22 10:05:00|6392.4|6386.4|6400.3|6394.3|6400.3|6394.3|6391.4|6385.4|7
1692699000000|2023-08-22 10:10:00|6399.9|6393.9|6403.4|6397.4|6403.9|6397.9|6397.9|6391.9|1
1692699300000|2023-08-22 10:15:00|6403.3|6397.3|6408.6|6402.6|6410|6404|6403.3|6397.3|3
1692699600000|2023-08-22 10:20:00|6408.4|6402.4|6406.4|6400.4|6413|6407|6406.4|6400.4|16
1692699900000|2023-08-22 10:25:00|6406|6400|6401.4|6395.4|6408|6402|6399.5|6393.5|1
1692700200000|2023-08-22 10:30:00|6401.9|6395.9|6408.4|6402.4|6410.8|6404.8|6401.9|6395.9|17
1692700500000|2023-08-22 10:35:00|6408.9|6402.9|6416.3|6410.3|6418.7|6412.7|6408.4|6402.4|104
1692700800000|2023-08-22 10:40:00|6417.3|6411.3|6412.7|6406.7|6423.3|6417.3|6412.5|6406.5|32
1692701100000|2023-08-22 10:45:00|6412.8|6406.8|6405.6|6399.6|6413.6|6407.6|6405.6|6399.6|14
1692701400000|2023-08-22 10:50:00|6405.2|6399.2|6402.1|6396.1|6408.5|6402.5|6401.1|6395.1|16
1692701700000|2023-08-22 10:55:00|6401.6|6395.6|6396.7|6390.7|6404.1|6398.1|6396.7|6390.7|24
1692702000000|2023-08-22 11:00:00|6396.9|6390.9|6387|6381|6400.2|6394.2|6385.5|6379.5|21
1692702300000|2023-08-22 11:05:00|6387.4|6381.4|6377.4|6371.4|6389.3|6383.3|6377.4|6371.4|19
1692702600000|2023-08-22 11:10:00|6379.8|6373.8|6381.3|6375.3|6386.4|6380.4|6378.3|6372.3|13
1692702900000|2023-08-22 11:15:00|6381.4|6375.4|6385.5|6379.5|6389.3|6383.3|6381.4|6375.4|10
1692703200000|2023-08-22 11:20:00|6385.1|6379.1|6384.7|6378.7|6391.1|6385.1|6383.7|6377.7|7
1692703500000|2023-08-22 11:25:00|6383.6|6377.6|6397.2|6391.2|6398.3|6392.3|6382.6|6376.6|31
1692703800000|2023-08-22 11:30:00|6397.3|6391.3|6391.1|6385.1|6399.7|6393.7|6389.3|6383.3|14
1692704100000|2023-08-22 11:35:00|6393|6387|6388.9|6382.9|6395.1|6389.1|6388|6382|3
1692704400000|2023-08-22 11:40:00|6388.1|6382.1|6388.6|6382.6|6392|6386|6386.5|6380.5|14
1692704700000|2023-08-22 11:45:00|6388.5|6382.5|6388.6|6382.6|6392.6|6386.6|6388.1|6382.1|16
1692705000000|2023-08-22 11:50:00|6388.5|6382.5|6393.9|6387.9|6398.7|6392.7|6387.2|6381.2|15
1692705300000|2023-08-22 11:55:00|6392.9|6386.9|6397.5|6391.5|6399.8|6393.8|6392.4|6386.4|17
1692705600000|2023-08-22 12:00:00|6397|6391|6400.7|6394.7|6403.3|6397.3|6394.9|6388.9|66
1692705900000|2023-08-22 12:05:00|6400.2|6394.2|6404.3|6398.3|6406.7|6400.7|6398.7|6392.7|362
1692706200000|2023-08-22 12:10:00|6403.8|6397.8|6398.4|6392.4|6405.1|6399.1|6395.7|6389.7|39
1692706500000|2023-08-22 12:15:00|6398.7|6392.7|6398.6|6392.6|6400.2|6394.2|6393|6387|27
1692706800000|2023-08-22 12:20:00|6398.1|6392.1|6401.2|6395.2|6405.3|6399.3|6398.1|6392.1|30
1692707100000|2023-08-22 12:25:00|6400.4|6394.4|6386.9|6380.9|6401.1|6395.1|6386|6380|54
1692707400000|2023-08-22 12:30:00|6386.4|6380.4|6391|6385|6393.5|6387.5|6384.9|6378.9|16
1692707700000|2023-08-22 12:35:00|6391.4|6385.4|6384.3|6378.3|6391.9|6385.9|6383.8|6377.8|35
1692708000000|2023-08-22 12:40:00|6384.4|6378.4|6386.4|6380.4|6389.2|6383.2|6383.4|6377.4|26
1692711000000|2023-08-22 13:30:00|6384.5|6378.5|6389.1|6383.1|6429.2|6423.2|6372|6366|623
1692711300000|2023-08-22 13:35:00|6388.3|6382.3|6375.5|6369.5|6396.6|6390.6|6374|6368|381
1692711600000|2023-08-22 13:40:00|6375.1|6369.1|6346.1|6340.1|6376.1|6370.1|6346.1|6340.1|348
1692711900000|2023-08-22 13:45:00|6347|6341|6345.6|6339.6|6357.2|6351.2|6335.3|6329.3|372
1692712200000|2023-08-22 13:50:00|6345.1|6339.1|6313.3|6307.3|6346.1|6340.1|6313.3|6307.3|282
1692712500000|2023-08-22 13:55:00|6313.8|6307.8|6328.5|6322.5|6332.6|6326.6|6312.3|6306.3|256
1692712800000|2023-08-22 14:00:00|6328.4|6322.4|6340.7|6334.7|6357.9|6351.9|6328.4|6322.4|465
1692713100000|2023-08-22 14:05:00|6340.6|6334.6|6331.7|6325.7|6340.6|6334.6|6324.5|6318.5|100
1692713400000|2023-08-22 14:10:00|6330.2|6324.2|6330.6|6324.6|6335.9|6329.9|6326.2|6320.2|106
1692713700000|2023-08-22 14:15:00|6329.7|6323.7|6328.3|6322.3|6339.9|6333.9|6325.4|6319.4|100
1692714000000|2023-08-22 14:20:00|6329.3|6323.3|6329.3|6323.3|6331.4|6325.4|6318.9|6312.9|159
1692714300000|2023-08-22 14:25:00|6328.4|6322.4|6342.7|6336.7|6343.2|6337.2|6325.6|6319.6|523
1692714600000|2023-08-22 14:30:00|6341.7|6335.7|6324.8|6318.8|6347.5|6341.5|6323.4|6317.4|262
1692714900000|2023-08-22 14:35:00|6325.7|6319.7|6333.2|6327.2|6339.2|6333.2|6323.1|6317.1|280
1692715200000|2023-08-22 14:40:00|6332.8|6326.8|6329.2|6323.2|6334|6328|6326.7|6320.7|314
1692715500000|2023-08-22 14:45:00|6329.7|6323.7|6330.7|6324.7|6334.6|6328.6|6323.4|6317.4|262
1692715800000|2023-08-22 14:50:00|6331.2|6325.2|6332.4|6326.4|6346.4|6340.4|6329.5|6323.5|144
1692716100000|2023-08-22 14:55:00|6332.3|6326.3|6321.9|6315.9|6332.9|6326.9|6320.5|6314.5|124
1692716400000|2023-08-22 15:00:00|6322.9|6316.9|6317.4|6311.4|6323.9|6317.9|6293.6|6287.6|256
1692716700000|2023-08-22 15:05:00|6316.4|6310.4|6313.6|6307.6|6323|6317|6308.5|6302.5|928
1692717000000|2023-08-22 15:10:00|6314.4|6308.4|6310.5|6304.5|6320.1|6314.1|6307.6|6301.6|65
1692717300000|2023-08-22 15:15:00|6309.6|6303.6|6297.2|6291.2|6310|6304|6292.6|6286.6|322
1692717600000|2023-08-22 15:20:00|6297.7|6291.7|6287.2|6281.2|6297.7|6291.7|6278.7|6272.7|379
1692717900000|2023-08-22 15:25:00|6286.7|6280.7|6268.6|6262.6|6287.2|6281.2|6266.5|6260.5|302
1692718200000|2023-08-22 15:30:00|6268.5|6262.5|6281.5|6275.5|6283|6277|6260.6|6254.6|960
1692718500000|2023-08-22 15:35:00|6282|6276|6281.7|6275.7|6300.8|6294.8|6272.5|6266.5|241
1692718800000|2023-08-22 15:40:00|6281.6|6275.6|6304.1|6298.1|6307.7|6301.7|6279.7|6273.7|221
1692719100000|2023-08-22 15:45:00|6303.2|6297.2|6303.5|6297.5|6309.3|6303.3|6301.6|6295.6|207
1692719400000|2023-08-22 15:50:00|6303.9|6297.9|6306.2|6300.2|6306.9|6300.9|6290.9|6284.9|280
1692719700000|2023-08-22 15:55:00|6306.1|6300.1|6303.1|6297.1|6310|6304|6302.1|6296.1|76
1692720000000|2023-08-22 16:00:00|6302.9|6296.9|6293.4|6287.4|6302.9|6296.9|6281.3|6275.3|164
1692720300000|2023-08-22 16:05:00|6293|6287|6299.6|6293.6|6300.7|6294.7|6291.2|6285.2|208
1692720600000|2023-08-22 16:10:00|6299.9|6293.9|6306.8|6300.8|6310|6304|6294.9|6288.9|105
1692720900000|2023-08-22 16:15:00|6307.3|6301.3|6302.5|6296.5|6311.4|6305.4|6298|6292|113
1692721200000|2023-08-22 16:20:00|6303.6|6297.6|6298.1|6292.1|6305.1|6299.1|6293.6|6287.6|134
1692721500000|2023-08-22 16:25:00|6297.6|6291.6|6299.8|6293.8|6299.8|6293.8|6285|6279|163
1692721800000|2023-08-22 16:30:00|6299.7|6293.7|6291.2|6285.2|6300.3|6294.3|6289.4|6283.4|132
1692722100000|2023-08-22 16:35:00|6291.4|6285.4|6296.5|6290.5|6305.1|6299.1|6289.8|6283.8|322
1692722400000|2023-08-22 16:40:00|6297.3|6291.3|6308.8|6302.8|6308.8|6302.8|6290.6|6284.6|475
1692722700000|2023-08-22 16:45:00|6308.7|6302.7|6304.6|6298.6|6308.8|6302.8|6297.6|6291.6|148
1692723000000|2023-08-22 16:50:00|6304.1|6298.1|6305.2|6299.2|6310.6|6304.6|6299.3|6293.3|253
1692723300000|2023-08-22 16:55:00|6305.6|6299.6|6294.1|6288.1|6307.5|6301.5|6291.1|6285.1|264
1692723600000|2023-08-22 17:00:00|6293.6|6287.6|6279.5|6273.5|6300.6|6294.6|6277.4|6271.4|186
1692723900000|2023-08-22 17:05:00|6280.1|6274.1|6273.8|6267.8|6282.3|6276.3|6270.5|6264.5|262
1692724200000|2023-08-22 17:10:00|6274.2|6268.2|6267.1|6261.1|6275.4|6269.4|6262.3|6256.3|361
1692724500000|2023-08-22 17:15:00|6266.5|6260.5|6253.4|6247.4|6268.4|6262.4|6252|6246|250
1692724800000|2023-08-22 17:20:00|6253.3|6247.3|6266.6|6260.6|6266.6|6260.6|6252.8|6246.8|287
1692725100000|2023-08-22 17:25:00|6266.2|6260.2|6259.4|6253.4|6266.4|6260.4|6256.2|6250.2|295
1692725400000|2023-08-22 17:30:00|6259.5|6253.5|6254.3|6248.3|6260.7|6254.7|6249.3|6243.3|313
1692725700000|2023-08-22 17:35:00|6253.9|6247.9|6242.5|6236.5|6256.9|6250.9|6236.7|6230.7|531
1692726000000|2023-08-22 17:40:00|6242.4|6236.4|6243.9|6237.9|6255.2|6249.2|6242.1|6236.1|280
1692726300000|2023-08-22 17:45:00|6243.6|6237.6|6251.8|6245.8|6253.3|6247.3|6236.6|6230.6|259
1692726600000|2023-08-22 17:50:00|6252.2|6246.2|6252|6246|6256.9|6250.9|6248.3|6242.3|347
1692726900000|2023-08-22 17:55:00|6251.9|6245.9|6252.3|6246.3|6252.8|6246.8|6243.8|6237.8|243
1692727200000|2023-08-22 18:00:00|6251.9|6245.9|6249.9|6243.9|6256.9|6250.9|6241.6|6235.6|300
1692727500000|2023-08-22 18:05:00|6249.8|6243.8|6250|6244|6258|6252|6246.6|6240.6|405
1692727800000|2023-08-22 18:10:00|6250.1|6244.1|6238.9|6232.9|6251.9|6245.9|6238.4|6232.4|876
1692728100000|2023-08-22 18:15:00|6239.4|6233.4|6240.1|6225.1|6241.8|6235.8|6223.3|6217.3|509
1692748800000|2023-08-23 00:00:00|6230.8|6224.8|6158.4|6152.4|6231.7|6225.2|6158.4|6152.4|109
1692749100000|2023-08-23 00:05:00|6156.9|6150.9|6129.4|6123.4|6159.6|6153.6|6127.8|6121.8|124
1692749400000|2023-08-23 00:10:00|6129.8|6123.8|6148.8|6142.8|6151.1|6145.1|6125.5|6119.5|205
1692749700000|2023-08-23 00:15:00|6148.6|6142.6|6144.8|6134.8|6153.7|6146|6136|6127.5|36
1692750000000|2023-08-23 00:20:00|6143.3|6133.3|6150.8|6140.8|6151.8|6143.2|6138.6|6130.9|12
1692750300000|2023-08-23 00:25:00|6150.3|6144.3|6159.1|6153.1|6162.8|6154.7|6148.7|6140.8|4
1692750600000|2023-08-23 00:30:00|6159.5|6153.5|6156.4|6150.4|6162.5|6156.2|6155.4|6148.6|9
1692750900000|2023-08-23 00:35:00|6156.3|6150.3|6161.5|6155.5|6165.8|6159.8|6155.8|6149.8|21
1692751200000|2023-08-23 00:40:00|6161.4|6155.4|6172|6166|6172|6166|6160|6154|157
1692751500000|2023-08-23 00:45:00|6171.9|6165.9|6170.8|6164.8|6174.9|6168.9|6163.2|6157.2|10
1692751800000|2023-08-23 00:50:00|6169.9|6163.9|6176.3|6170.3|6182.7|6176.7|6167.3|6161.3|25
1692752100000|2023-08-23 00:55:00|6176.8|6170.8|6174.6|6168.6|6177.3|6171.3|6163.4|6157.4|17
1692752400000|2023-08-23 01:00:00|6174.8|6168.8|6177.8|6171.8|6182.7|6176.7|6158|6152|12
1692752700000|2023-08-23 01:05:00|6177.7|6171.7|6178.8|6172.8|6195.8|6189.8|6176.8|6170.8|7
1692753000000|2023-08-23 01:10:00|6178.3|6172.3|6188.2|6182.2|6191|6185|6178.1|6172.1|4
1692753300000|2023-08-23 01:15:00|6187.7|6181.7|6191.6|6185.6|6196.8|6190.8|6186.8|6180.8|0
1692753600000|2023-08-23 01:20:00|6192.2|6186.2|6189.1|6183.1|6193.7|6187.7|6187.1|6181.1|0
1692753900000|2023-08-23 01:25:00|6188.6|6182.6|6194.9|6188.9|6194.9|6188.9|6184.1|6178.1|0
1692754200000|2023-08-23 01:30:00|6193.5|6187.5|6178.7|6172.7|6196.4|6190.4|6178.2|6172.2|9
1692754500000|2023-08-23 01:35:00|6178.8|6172.8|6188.3|6182.3|6195.7|6189.7|6178.8|6172.8|3
1692754800000|2023-08-23 01:40:00|6190.3|6184.3|6188.2|6182.2|6192.3|6186.3|6187.2|6181.2|2
1692755100000|2023-08-23 01:45:00|6188.1|6182.1|6181.6|6175.6|6188.1|6182.1|6179.7|6173.7|0
1692755400000|2023-08-23 01:50:00|6181.7|6175.7|6183.2|6177.2|6184.1|6178.1|6179.1|6173.1|0
1692755700000|2023-08-23 01:55:00|6183.1|6177.1|6179.1|6173.1|6183.2|6177.2|6179.1|6173.1|3
1692756000000|2023-08-23 02:00:00|6178.6|6172.6|6182.5|6176.5|6183.5|6177.5|6176|6170|1
1692756300000|2023-08-23 02:05:00|6182.7|6176.7|6189.1|6183.1|6189.6|6183.6|6182.5|6176.5|0
1692756600000|2023-08-23 02:10:00|6188.6|6182.6|6193.9|6187.9|6194.2|6188.2|6183.1|6177.1|9
1692756900000|2023-08-23 02:15:00|6192.4|6186.4|6192.8|6186.8|6194.3|6188.3|6191.8|6185.8|1
1692757200000|2023-08-23 02:20:00|6193.3|6187.3|6191.7|6185.7|6196.2|6190.2|6191.2|6185.2|1
1692757500000|2023-08-23 02:25:00|6192.2|6186.2|6192.7|6186.7|6193.2|6187.2|6191.2|6185.2|0
1692757800000|2023-08-23 02:30:00|6193.7|6187.7|6204.1|6198.1|6204.1|6198.1|6191.7|6185.7|9
1692758100000|2023-08-23 02:35:00|6203.6|6197.6|6214.7|6208.7|6217.4|6211.4|6202.1|6196.1|5
1692758400000|2023-08-23 02:40:00|6214.6|6208.6|6213.6|6207.6|6217.4|6211.4|6212.2|6206.2|0
1692758700000|2023-08-23 02:45:00|6214.1|6208.1|6215.2|6209.2|6216.7|6210.7|6212.7|6206.7|0
1692759000000|2023-08-23 02:50:00|6215.7|6209.7|6216.6|6210.6|6218.2|6212.2|6212.7|6206.7|1
1692759300000|2023-08-23 02:55:00|6215.1|6209.1|6215.6|6209.6|6221.1|6215.1|6214.6|6208.6|0
1692759600000|2023-08-23 03:00:00|6214.6|6208.6|6213.1|6207.1|6215.6|6209.6|6212.2|6206.2|1
1692759900000|2023-08-23 03:05:00|6212.2|6206.2|6214|6208|6214|6208|6212.1|6206.1|0
1692760200000|2023-08-23 03:10:00|6213.5|6207.5|6227.4|6221.4|6228.5|6222.5|6212.5|6206.5|1
1692760500000|2023-08-23 03:15:00|6227.5|6221.5|6225.9|6219.9|6232.8|6226.8|6222.8|6216.8|53
1692760800000|2023-08-23 03:20:00|6225.5|6219.5|6225.9|6219.9|6230.4|6224.4|6224|6218|8
1692761100000|2023-08-23 03:25:00|6226.3|6220.3|6227.5|6221.5|6228|6222|6224.1|6218.1|28
1692761400000|2023-08-23 03:30:00|6227|6221|6235.1|6229.1|6246.1|6240.1|6227|6221|46
1692761700000|2023-08-23 03:35:00|6234.6|6228.6|6236.6|6230.6|6237.6|6231.6|6234.1|6227.1|1
1692762000000|2023-08-23 03:40:00|6236.5|6230.5|6244.5|6238.5|6245.4|6239.4|6235|6229|1
1692762300000|2023-08-23 03:45:00|6244|6238|6236.1|6230.1|6245.9|6239.9|6236.1|6230.1|11
1692762600000|2023-08-23 03:50:00|6235.6|6229.6|6236.9|6230.9|6237.5|6231.5|6235.6|6229.6|1
1692762900000|2023-08-23 03:55:00|6235.9|6229.9|6233|6227|6236.4|6230.4|6233|6227|0
1692763200000|2023-08-23 04:00:00|6233.4|6227.4|6234.3|6228.3|6235.2|6229.2|6232.4|6226.4|20
1692763500000|2023-08-23 04:05:00|6234.4|6228.4|6232.1|6226.1|6236.1|6230.1|6230.7|6224.7|8
1692763800000|2023-08-23 04:10:00|6231.6|6225.6|6231.6|6225.6|6233|6227|6230.7|6224.7|0
1692764100000|2023-08-23 04:15:00|6231.1|6225.1|6227.8|6221.8|6231.1|6225.1|6227.3|6221.3|0
1692764400000|2023-08-23 04:20:00|6228.2|6222.2|6227.7|6221.7|6229.5|6223.5|6226.3|6220.3|16
1692764700000|2023-08-23 04:25:00|6227.3|6221.3|6227.8|6221.8|6228.6|6222.6|6226.7|6220.7|1
1692765000000|2023-08-23 04:30:00|6228.2|6222.2|6232.1|6226.1|6233.1|6227.1|6225.2|6219.2|33
1692765300000|2023-08-23 04:35:00|6232.2|6226.2|6233|6227|6234.4|6228.4|6231.1|6225.1|21
1692765600000|2023-08-23 04:40:00|6232.6|6226.6|6234.4|6228.4|6234.5|6228.5|6231|6225|1
1692765900000|2023-08-23 04:45:00|6233.4|6227.4|6234.4|6228.4|6234.8|6228.8|6231.4|6225.4|0
1692766200000|2023-08-23 04:50:00|6233.9|6227.9|6231.9|6225.9|6235.4|6229.4|6231.9|6225.9|2
1692766500000|2023-08-23 04:55:00|6231.4|6225.4|6235.3|6229.3|6236.9|6230.9|6231.4|6225.4|0
1692766800000|2023-08-23 05:00:00|6236.3|6230.3|6232.3|6226.3|6237.3|6231.3|6232.3|6226.3|0
1692767100000|2023-08-23 05:05:00|6231.8|6225.8|6231.2|6225.2|6233.2|6227.2|6230.8|6224.8|0
1692767400000|2023-08-23 05:10:00|6232.1|6226.1|6234.1|6228.1|6234.1|6228.1|6231.2|6225.2|0
1692767700000|2023-08-23 05:15:00|6234.6|6228.6|6231.2|6225.2|6234.6|6228.6|6229.7|6223.7|1
1692768000000|2023-08-23 05:20:00|6231.1|6225.1|6229.9|6223.9|6231.2|6225.2|6228|6222|8
1692768300000|2023-08-23 05:25:00|6229.7|6223.7|6232.7|6226.7|6232.8|6226.8|6228.8|6222.8|1
1692768600000|2023-08-23 05:30:00|6232.3|6226.3|6234.8|6228.8|6234.9|6228.9|6230.7|6224.7|0
1692768900000|2023-08-23 05:35:00|6234.6|6228.6|6233.5|6227.5|6234.6|6228.6|6229.1|6223.1|8
1692769200000|2023-08-23 05:40:00|6233.1|6227.1|6236.3|6230.3|6240.8|6234.8|6232.1|6226.1|42
1692769500000|2023-08-23 05:45:00|6236.8|6230.8|6241.4|6235.4|6241.4|6235.4|6235|6229|1
1692769800000|2023-08-23 05:50:00|6241.8|6235.8|6243.8|6237.8|6243.8|6237.8|6237.4|6231.4|2
1692770100000|2023-08-23 05:55:00|6244.3|6238.3|6246.8|6240.8|6249.1|6243.1|6243.2|6237.2|1
1692770400000|2023-08-23 06:00:00|6246.7|6240.7|6254.4|6248.4|6254.4|6248.4|6245.4|6239.4|45
1692770700000|2023-08-23 06:05:00|6254|6248|6255.4|6249.4|6255.6|6249.6|6251.7|6245.7|54
1692771000000|2023-08-23 06:10:00|6254.5|6248.5|6253.5|6247.5|6255.8|6249.8|6251.5|6245.5|9
1692771300000|2023-08-23 06:15:00|6253|6247|6253.5|6247.5|6255.4|6249.4|6252.6|6246.6|1
1692771600000|2023-08-23 06:20:00|6253.4|6247.4|6246.5|6240.5|6253.4|6247.4|6246|6240|1
1692771900000|2023-08-23 06:25:00|6247|6241|6246.5|6240.5|6247.6|6241.6|6245.2|6239.2|0
1692772200000|2023-08-23 06:30:00|6246.1|6240.1|6244.2|6238.2|6246.5|6240.5|6241.6|6235.6|16
1692772500000|2023-08-23 06:35:00|6243.3|6237.3|6242.8|6236.8|6244.3|6238.3|6241.8|6235.8|24
1692772800000|2023-08-23 06:40:00|6242.9|6236.9|6242|6236|6243.8|6237.8|6240.9|6234.9|0
1692773100000|2023-08-23 06:45:00|6241.9|6235.9|6237.5|6231.5|6243.8|6237.8|6236.2|6230.2|7
1692773400000|2023-08-23 06:50:00|6238.4|6232.4|6238.5|6232.5|6239.9|6233.9|6237.4|6231.4|0
1692773700000|2023-08-23 06:55:00|6238.4|6232.4|6238.3|6232.3|6238.9|6232.9|6236|6230|16
1692774000000|2023-08-23 07:00:00|6237.8|6231.8|6248.9|6242.9|6249|6243|6236|6230|9
1692774300000|2023-08-23 07:05:00|6249|6243|6241.5|6235.5|6249.4|6243.4|6239|6233|1
1692774600000|2023-08-23 07:10:00|6241.4|6235.4|6240.2|6234.2|6241.9|6235.9|6238.4|6232.4|0
1692774900000|2023-08-23 07:15:00|6241.1|6235.1|6246.2|6240.2|6247.3|6241.3|6240.8|6234.8|0
1692775200000|2023-08-23 07:20:00|6246.6|6240.6|6245.6|6239.6|6247.2|6241.2|6243.2|6237.2|0
1692775500000|2023-08-23 07:25:00|6245.2|6239.2|6247.2|6241.2|6248.6|6242.6|6242.2|6236.2|0
1692775800000|2023-08-23 07:30:00|6245.2|6239.2|6239.9|6233.9|6253.1|6247.1|6233|6227|19
1692776100000|2023-08-23 07:35:00|6239.4|6233.4|6227.3|6221.3|6240.4|6234.4|6227|6221|80
1692776400000|2023-08-23 07:40:00|6227.8|6221.8|6231.9|6225.9|6232.3|6226.3|6225.8|6219.8|4
1692776700000|2023-08-23 07:45:00|6231.2|6225.2|6230.3|6224.3|6237.4|6231.4|6228.3|6222.3|1
1692777000000|2023-08-23 07:50:00|6230.4|6224.4|6218.3|6212.3|6230.4|6224.4|6216.2|6210.2|19
1692777300000|2023-08-23 07:55:00|6217.3|6211.3|6226.1|6220.1|6226.1|6220.1|6216.8|6210.8|24
1692777600000|2023-08-23 08:00:00|6224.8|6218.8|6225.5|6219.5|6227.7|6221.7|6222.9|6216.9|8
1692777900000|2023-08-23 08:05:00|6225.4|6219.4|6222.3|6216.3|6225.4|6219.4|6221.3|6215.3|8
1692778200000|2023-08-23 08:10:00|6222.9|6216.9|6217.3|6211.3|6226.1|6220.1|6217.3|6211.3|50
1692778500000|2023-08-23 08:15:00|6217.8|6211.8|6208.4|6202.4|6218.3|6212.3|6204.9|6198.9|77
1692778800000|2023-08-23 08:20:00|6208.9|6202.9|6206.3|6200.3|6210.8|6204.8|6203.5|6197.5|20
1692779100000|2023-08-23 08:25:00|6206.7|6200.7|6211.3|6205.3|6211.6|6205.6|6199.5|6193.5|18
1692779400000|2023-08-23 08:30:00|6209.1|6203.1|6210.3|6204.3|6211.7|6205.7|6204.8|6198.8|38
1692779700000|2023-08-23 08:35:00|6210.8|6204.8|6218.7|6212.7|6219.6|6213.6|6207.3|6201.3|24
1692780000000|2023-08-23 08:40:00|6218.8|6212.8|6211.1|6205.1|6223.2|6217.2|6211|6205|14
1692780300000|2023-08-23 08:45:00|6211.6|6205.6|6208.5|6202.5|6211.6|6205.6|6207.1|6201.1|11
1692780600000|2023-08-23 08:50:00|6208.9|6202.9|6207.4|6201.4|6209.4|6203.4|6199.4|6193.4|57
1692780900000|2023-08-23 08:55:00|6208.5|6202.5|6214.9|6208.9|6217.4|6211.4|6208.5|6202.5|16
1692781200000|2023-08-23 09:00:00|6215|6209|6219.5|6213.5|6221|6215|6214.9|6208.9|0
1692781500000|2023-08-23 09:05:00|6219.4|6213.4|6220.8|6214.8|6221.5|6215.5|6218.9|6212.9|1
1692781800000|2023-08-23 09:10:00|6220.9|6214.9|6211.9|6205.9|6221.8|6215.8|6211.9|6205.9|1
1692782100000|2023-08-23 09:15:00|6212.4|6206.4|6206.8|6200.8|6214.9|6208.9|6200.8|6194.8|0
1692782400000|2023-08-23 09:20:00|6207.2|6201.2|6201.1|6195.1|6207.7|6201.7|6199.8|6193.8|26
1692782700000|2023-08-23 09:25:00|6200.1|6194.1|6200|6194|6202.5|6196.5|6199.6|6193.6|6
1692783000000|2023-08-23 09:30:00|6199.9|6193.9|6200.8|6194.8|6203.8|6197.8|6198.9|6192.9|39
1692783300000|2023-08-23 09:35:00|6201.3|6195.3|6207.3|6201.3|6207.8|6201.8|6199.3|6193.3|7
1692783600000|2023-08-23 09:40:00|6206.8|6200.8|6204.1|6198.1|6207.7|6201.7|6203.8|6197.8|1
1692783900000|2023-08-23 09:45:00|6203.7|6197.7|6199.5|6193.5|6203.7|6197.7|6199.1|6193.1|9
1692784200000|2023-08-23 09:50:00|6200|6194|6188.2|6182.2|6200.5|6194.5|6183.5|6177.5|93
1692784500000|2023-08-23 09:55:00|6188|6182|6194.9|6188.9|6195.2|6189.2|6182.5|6176.5|15
1692784800000|2023-08-23 10:00:00|6194|6188|6192.4|6186.4|6195.5|6189.5|6192|6186|5
1692785100000|2023-08-23 10:05:00|6192.9|6186.9|6188.5|6182.5|6198.2|6192.2|6188.2|6182.2|17
1692785400000|2023-08-23 10:10:00|6188.1|6182.1|6187.4|6181.4|6188.1|6182.1|6184.9|6178.9|7
1692785700000|2023-08-23 10:15:00|6187.9|6181.9|6192|6186|6192|6186|6186.2|6180.2|21
1692786000000|2023-08-23 10:20:00|6192.5|6186.5|6191.9|6185.9|6196|6190|6191|6185|6
1692786300000|2023-08-23 10:25:00|6191.5|6185.5|6189.6|6183.6|6192.4|6186.4|6186.3|6180.3|13
1692786600000|2023-08-23 10:30:00|6189.1|6183.1|6190.1|6184.1|6192.1|6186.1|6188.8|6182.8|3
1692786900000|2023-08-23 10:35:00|6190.2|6184.2|6199.6|6193.6|6200.1|6194.1|6190.2|6184.2|31
1692787200000|2023-08-23 10:40:00|6199.1|6193.1|6192.8|6186.8|6200.5|6194.5|6190.8|6184.8|18
1692787500000|2023-08-23 10:45:00|6193.2|6187.2|6188.2|6182.2|6195.2|6189.2|6188.1|6182.1|56
1692787800000|2023-08-23 10:50:00|6188.1|6182.1|6189|6183|6190|6184|6185.3|6179.3|1
1692788100000|2023-08-23 10:55:00|6189.1|6183.1|6185.4|6179.4|6189.5|6183.5|6184.9|6178.9|8
1692788400000|2023-08-23 11:00:00|6184.9|6178.9|6188.9|6182.9|6190|6184|6184.5|6178.5|20
1692788700000|2023-08-23 11:05:00|6188|6182|6197.9|6191.9|6199.8|6193.8|6186.9|6180.9|45
1692789000000|2023-08-23 11:10:00|6197.8|6191.8|6197.4|6191.4|6198.9|6192.9|6196.5|6190.5|0
1692789300000|2023-08-23 11:15:00|6196.9|6190.9|6190.8|6184.8|6197.8|6191.8|6189|6183|22
1692789600000|2023-08-23 11:20:00|6190.7|6184.7|6191.1|6185.1|6193.2|6187.2|6189.7|6183.7|19
1692789900000|2023-08-23 11:25:00|6191.6|6185.6|6193|6187|6193.5|6187.5|6190.2|6184.2|11
1692790200000|2023-08-23 11:30:00|6192.5|6186.5|6199.6|6193.6|6201.6|6195.6|6192.5|6186.5|88
1692790500000|2023-08-23 11:35:00|6200.1|6194.1|6194.6|6188.6|6200.6|6194.6|6194.3|6188.3|33
1692790800000|2023-08-23 11:40:00|6195|6189|6198|6192|6198.9|6192.9|6194.5|6188.5|23
1692791100000|2023-08-23 11:45:00|6198.1|6192.1|6206|6200|6206|6200|6197.1|6191.1|14
1692791400000|2023-08-23 11:50:00|6207|6201|6203.9|6197.9|6209.8|6203.8|6203.9|6197.9|4
1692791700000|2023-08-23 11:55:00|6204.4|6198.4|6208.8|6202.8|6209.8|6203.8|6204.4|6198.4|4
1692792000000|2023-08-23 12:00:00|6208.7|6202.7|6199.4|6193.4|6213.6|6207.6|6197.5|6191.5|8
1692792300000|2023-08-23 12:05:00|6199.9|6193.9|6197.1|6191.1|6200.9|6194.9|6189.3|6183.3|11
1692792600000|2023-08-23 12:10:00|6198.6|6192.6|6190.3|6184.3|6198.6|6192.6|6188.3|6182.3|83
1692792900000|2023-08-23 12:15:00|6189.8|6183.8|6202|6196|6203.1|6197.1|6188.3|6182.3|69
1692793200000|2023-08-23 12:20:00|6201.4|6195.4|6204.2|6198.2|6204.7|6198.7|6199.4|6193.4|1
1692793500000|2023-08-23 12:25:00|6204.6|6198.6|6207.3|6201.3|6209.8|6203.8|6204.1|6198.1|11
1692793800000|2023-08-23 12:30:00|6207.2|6201.2|6207.5|6201.5|6211|6205|6205.2|6199.2|13
1692794100000|2023-08-23 12:35:00|6207.9|6201.9|6212.2|6206.2|6214.3|6208.3|6205.5|6199.5|34
1692794400000|2023-08-23 12:40:00|6211.7|6205.7|6212.2|6206.2|6215.7|6209.7|6205.2|6199.2|7
1692797400000|2023-08-23 13:30:00|6196.8|6190.8|6209.2|6203.2|6247|6241|6192.4|6186.4|458
1692797700000|2023-08-23 13:35:00|6209.7|6203.7|6180.3|6174.3|6212.5|6206.5|6160|6154|603
1692798000000|2023-08-23 13:40:00|6179.8|6173.8|6212.8|6206.8|6212.9|6206.9|6179.8|6173.8|195
1692798300000|2023-08-23 13:45:00|6213.3|6207.3|6188.2|6182.2|6220.1|6214.1|6176.6|6170.6|262
1692798600000|2023-08-23 13:50:00|6189.2|6183.2|6194.5|6188.5|6197.8|6191.8|6183.3|6177.3|381
1692798900000|2023-08-23 13:55:00|6193.5|6187.5|6197.2|6191.2|6205.2|6199.2|6185|6179|499
1692799200000|2023-08-23 14:00:00|6198.1|6192.1|6192.7|6186.7|6200.9|6194.9|6184.4|6178.4|237
1692799500000|2023-08-23 14:05:00|6192.8|6186.8|6227.2|6221.2|6232.2|6226.2|6189.8|6183.8|226
1692799800000|2023-08-23 14:10:00|6226.8|6220.8|6226.2|6220.2|6232.2|6226.2|6213|6207|276
1692800100000|2023-08-23 14:15:00|6225.2|6219.2|6217.7|6211.7|6228.6|6222.6|6212.2|6206.2|127
1692800400000|2023-08-23 14:20:00|6217.2|6211.2|6223.5|6217.5|6227.5|6221.5|6206.6|6200.6|149
1692800700000|2023-08-23 14:25:00|6224|6218|6210.3|6204.3|6229.5|6223.5|6208.9|6202.9|196
1692801000000|2023-08-23 14:30:00|6214.4|6208.4|6214.8|6208.8|6218.3|6212.3|6201.9|6195.9|232
1692801300000|2023-08-23 14:35:00|6214.9|6208.9|6233.4|6227.4|6240.1|6234.1|6214.3|6208.3|586
1692801600000|2023-08-23 14:40:00|6234.3|6228.3|6263.1|6257.1|6266.1|6260.1|6226.4|6220.4|485
1692801900000|2023-08-23 14:45:00|6263.6|6257.6|6267.6|6261.6|6279.7|6273.7|6258.6|6252.6|690
1692802200000|2023-08-23 14:50:00|6267.7|6261.7|6258.8|6252.8|6272.6|6266.6|6254.4|6248.4|488
1692802500000|2023-08-23 14:55:00|6257.8|6251.8|6267.5|6261.5|6269.3|6263.3|6247.3|6241.3|214
1692802800000|2023-08-23 15:00:00|6268|6262|6304.3|6298.3|6310.6|6304.6|6255.2|6249.2|293
1692803100000|2023-08-23 15:05:00|6303.8|6297.8|6322.6|6316.6|6323.5|6317.5|6299.6|6293.6|346
1692803400000|2023-08-23 15:10:00|6322.7|6316.7|6315.6|6309.6|6337.4|6331.4|6313.6|6307.6|277
1692803700000|2023-08-23 15:15:00|6317.8|6311.8|6312.4|6306.4|6330.9|6324.9|6309.7|6303.7|325
1692804000000|2023-08-23 15:20:00|6313.3|6307.3|6306.3|6300.3|6316.8|6310.8|6302.7|6296.7|78
1692804300000|2023-08-23 15:25:00|6306.7|6300.7|6299.2|6293.2|6316|6310|6295.8|6289.8|729
1692804600000|2023-08-23 15:30:00|6299.6|6293.6|6296.6|6290.6|6302.3|6296.3|6276.1|6270.1|338
1692804900000|2023-08-23 15:35:00|6297.5|6291.5|6301.6|6295.6|6310.1|6304.1|6297.4|6291.4|253
1692805200000|2023-08-23 15:40:00|6301.7|6295.7|6307.1|6301.1|6308.6|6302.6|6296.5|6290.5|528
1692805500000|2023-08-23 15:45:00|6305.6|6299.6|6297.3|6291.3|6311.7|6305.7|6287.5|6281.5|310
1692805800000|2023-08-23 15:50:00|6298.3|6292.3|6300.5|6294.5|6306.7|6300.7|6295|6289|100
1692806100000|2023-08-23 15:55:00|6300.6|6294.6|6307.3|6301.3|6310.2|6304.2|6300.6|6294.6|84
1692806400000|2023-08-23 16:00:00|6307.9|6301.9|6301.7|6295.7|6309.8|6303.8|6299|6293|85
1692806700000|2023-08-23 16:05:00|6302.2|6296.2|6313.1|6307.1|6313.6|6307.6|6301.2|6295.2|78
1692807000000|2023-08-23 16:10:00|6312.7|6306.7|6325.9|6319.9|6326.4|6320.4|6312.7|6306.7|245
1692807300000|2023-08-23 16:15:00|6330|6324|6326.9|6320.9|6336.9|6330.9|6323.9|6317.9|163
1692807600000|2023-08-23 16:20:00|6327.4|6321.4|6330.7|6324.7|6332.7|6326.7|6324|6318|149
1692807900000|2023-08-23 16:25:00|6330.3|6324.3|6329|6323|6336.5|6330.5|6325.6|6319.6|93
1692808200000|2023-08-23 16:30:00|6332.5|6326.5|6304.6|6298.6|6332.5|6326.5|6304.6|6298.6|150
1692808500000|2023-08-23 16:35:00|6305.7|6299.7|6312.2|6306.2|6313.2|6307.2|6302.9|6296.9|279
1692808800000|2023-08-23 16:40:00|6311.8|6305.8|6328.1|6322.1|6329|6323|6311|6305|91
1692809100000|2023-08-23 16:45:00|6329|6323|6338.1|6332.1|6338.1|6332.1|6327.4|6321.4|270
1692809400000|2023-08-23 16:50:00|6338|6332|6334.8|6328.8|6343.9|6337.9|6330|6324|153
1692809700000|2023-08-23 16:55:00|6334.9|6328.9|6333.5|6327.5|6344.2|6338.2|6327.4|6321.4|128
1692810000000|2023-08-23 17:00:00|6333.9|6327.9|6331.7|6325.7|6337.4|6331.4|6328.3|6322.3|79
1692810300000|2023-08-23 17:05:00|6332.1|6326.1|6350.5|6344.5|6351|6345|6332.1|6326.1|170
1692810600000|2023-08-23 17:10:00|6350.1|6344.1|6351.7|6345.7|6353.7|6347.7|6340.1|6334.1|148
1692810900000|2023-08-23 17:15:00|6351.2|6345.2|6362.7|6356.7|6363.2|6357.2|6349.7|6343.7|238
1692811200000|2023-08-23 17:20:00|6363.1|6357.1|6362.9|6356.9|6368.9|6362.9|6360.4|6354.4|120
1692811500000|2023-08-23 17:25:00|6363|6357|6359.6|6353.6|6370.6|6364.6|6359.5|6353.5|300
1692811800000|2023-08-23 17:30:00|6359.5|6353.5|6380.1|6374.1|6383.5|6377.5|6359.5|6353.5|118
1692812100000|2023-08-23 17:35:00|6380.6|6374.6|6373.7|6367.7|6387.8|6381.8|6369.9|6363.9|284
1692812400000|2023-08-23 17:40:00|6373.6|6367.6|6373.6|6367.6|6376|6370|6365.6|6359.6|193
1692812700000|2023-08-23 17:45:00|6374.6|6368.6|6360.6|6354.6|6377.8|6371.8|6356.8|6350.8|171
1692813000000|2023-08-23 17:50:00|6361.5|6355.5|6348.8|6342.8|6364.5|6358.5|6347.4|6341.4|133
1692813300000|2023-08-23 17:55:00|6349.3|6343.3|6359.9|6353.9|6361.8|6355.8|6348.9|6342.9|126
1692813600000|2023-08-23 18:00:00|6360.3|6354.3|6359.7|6353.7|6366.8|6360.8|6357.7|6351.7|190
1692813900000|2023-08-23 18:05:00|6358.7|6352.7|6348.5|6342.5|6361.7|6355.7|6345.6|6339.6|344
1692814200000|2023-08-23 18:10:00|6349|6343|6341.4|6335.4|6350.1|6344.1|6338.2|6332.2|757
1692814500000|2023-08-23 18:15:00|6341.9|6335.9|6345|6330|6345|6337.1|6336.1|6329.6|135
1692835200000|2023-08-24 00:00:00|6333.2|6327.2|6344.3|6338.3|6348.3|6338.5|6329.5|6323.3|87
1692835500000|2023-08-24 00:05:00|6343.7|6337.7|6338.1|6332.1|6344.5|6338.5|6335.6|6329.6|24
1692835800000|2023-08-24 00:10:00|6345.1|6330.1|6346.1|6340.1|6351.9|6345.9|6334.1|6328.1|67
1692836100000|2023-08-24 00:15:00|6346.7|6340.7|6362|6356|6363.2|6357.2|6346.7|6338.9|1
1692836400000|2023-08-24 00:20:00|6362.7|6356.7|6357.2|6351.2|6362.7|6356.7|6354.4|6348.4|1
1692836700000|2023-08-24 00:25:00|6357.6|6351.6|6356|6350|6361.1|6355.1|6354.7|6347.8|1
1692837000000|2023-08-24 00:30:00|6355.5|6349.5|6355.5|6349.5|6356.4|6350.4|6350.6|6344.6|0
1692837300000|2023-08-24 00:35:00|6357.4|6351.4|6352.5|6346.5|6357.4|6351.4|6347.5|6341.5|0
1692837600000|2023-08-24 00:40:00|6351.5|6345.5|6344.4|6338.4|6353.4|6347|6344.4|6336.6|34
1692837900000|2023-08-24 00:45:00|6344|6338|6346.6|6340.6|6349.3|6343.3|6321|6315|116
1692838200000|2023-08-24 00:50:00|6346.2|6340.2|6331.5|6325.5|6346.2|6340.2|6326.2|6320.2|58
1692838500000|2023-08-24 00:55:00|6330.2|6324.2|6333.7|6327.7|6339.7|6332.6|6330.2|6324.2|17
1692838800000|2023-08-24 01:00:00|6333.1|6327.1|6314.5|6308.5|6334.6|6328|6313.2|6305.9|254
1692839100000|2023-08-24 01:05:00|6314.7|6308.7|6319.2|6313.2|6322.6|6314.1|6304.6|6298.6|67
1692839400000|2023-08-24 01:10:00|6318.2|6312.2|6322.5|6316.5|6328.1|6319.6|6316.1|6310.1|2
1692839700000|2023-08-24 01:15:00|6322.9|6316.9|6325|6319|6326.5|6320.4|6317|6310|0
1692840000000|2023-08-24 01:20:00|6324.5|6318.5|6316.9|6310.9|6326|6318.5|6314.5|6306.3|0
1692840300000|2023-08-24 01:25:00|6318.4|6308.4|6327|6317|6330|6320|6316.5|6308|0
1692840600000|2023-08-24 01:30:00|6326.9|6316.9|6323.9|6313.9|6329.3|6320.9|6316.8|6310|0
1692840900000|2023-08-24 01:35:00|6322|6316|6317.8|6311.8|6323.5|6316.9|6314.7|6306.9|0
1692841200000|2023-08-24 01:40:00|6318.3|6312.3|6306.9|6300.9|6318.3|6312.3|6306.4|6300.4|0
1692841500000|2023-08-24 01:45:00|6306.4|6300.4|6295.7|6289.7|6309.2|6301.8|6295.7|6288.2|5
1692841800000|2023-08-24 01:50:00|6298.2|6288.2|6300.1|6294.1|6303.2|6296.1|6294.3|6287.6|0
1692842100000|2023-08-24 01:55:00|6300.2|6294.2|6304.1|6298.1|6306.1|6299.1|6299.1|6290.7|0
1692842400000|2023-08-24 02:00:00|6303.6|6297.6|6305.4|6299.4|6311|6304.9|6299.5|6292|0
1692842700000|2023-08-24 02:05:00|6305.9|6299.9|6312.9|6306.9|6314.4|6307.9|6304.9|6298|0
1692843000000|2023-08-24 02:10:00|6312.8|6306.8|6318.3|6312.3|6325.1|6316.9|6311.3|6305.3|1
1692843300000|2023-08-24 02:15:00|6317.8|6311.8|6316.8|6310.8|6319.8|6313.8|6315.8|6309.8|0
1692843600000|2023-08-24 02:20:00|6316.9|6310.9|6321.8|6315.8|6324.3|6317.8|6316.9|6310.9|0
1692843900000|2023-08-24 02:25:00|6321.6|6315.6|6315.7|6309.7|6322.8|6316.8|6312.7|6306.7|0
1692844200000|2023-08-24 02:30:00|6315.8|6309.8|6319.8|6309.8|6321.8|6314.7|6315.8|6308.8|0
1692844500000|2023-08-24 02:35:00|6318.3|6312.3|6313.7|6307.7|6321.6|6315.2|6312.2|6304.7|0
1692844800000|2023-08-24 02:40:00|6313.8|6307.8|6322.2|6316.2|6328.7|6321.7|6312.2|6304.8|0
1692845100000|2023-08-24 02:45:00|6322.3|6316.3|6331.5|6321.5|6333|6325.5|6322.3|6316.3|1
1692845400000|2023-08-24 02:50:00|6331|6321|6324.3|6318.3|6332.4|6324|6322.8|6316.8|0
1692845700000|2023-08-24 02:55:00|6323.8|6317.8|6328|6322|6331.4|6323.4|6323.8|6317.8|0
1692846000000|2023-08-24 03:00:00|6328.4|6322.4|6321.3|6311.3|6328.4|6322.4|6316.3|6309|1
1692846300000|2023-08-24 03:05:00|6319.4|6313.4|6318.8|6312.8|6320.3|6313.8|6316.7|6309.3|0
1692846600000|2023-08-24 03:10:00|6318.7|6312.7|6321.1|6315.1|6322.1|6315.1|6315.1|6309.1|0
1692846900000|2023-08-24 03:15:00|6320.8|6314.8|6317.7|6311.7|6322.2|6316.2|6317.1|6309.2|0
1692847200000|2023-08-24 03:20:00|6318.1|6312.1|6326.6|6320.6|6326.6|6320.6|6317.7|6309.2|0
1692847500000|2023-08-24 03:25:00|6326.7|6320.7|6323.1|6317.1|6326.7|6320.7|6322.1|6314.6|0
1692847800000|2023-08-24 03:30:00|6322.2|6316.2|6323|6317|6323.6|6317.5|6321.2|6313.1|0
1692848100000|2023-08-24 03:35:00|6323.1|6317.1|6321|6315|6324|6318|6319.5|6313.5|0
1692848400000|2023-08-24 03:40:00|6321.1|6315.1|6323.9|6317.9|6324.4|6318.4|6321.1|6315.1|0
1692848700000|2023-08-24 03:45:00|6323.4|6317.4|6321.3|6315.3|6323.9|6317.9|6321.3|6315.3|0
1692849000000|2023-08-24 03:50:00|6321.4|6315.4|6321.7|6315.7|6322.2|6316.2|6321.4|6315.4|0
1692849300000|2023-08-24 03:55:00|6321.8|6315.8|6322.8|6316.8|6322.8|6316.8|6321.8|6315.8|0
1692849600000|2023-08-24 04:00:00|6322.7|6316.7|6324.2|6318.2|6324.2|6318.2|6322.2|6316.2|0
1692849900000|2023-08-24 04:05:00|6323.1|6317.1|6324.2|6318.2|6324.2|6318.2|6322.1|6316.1|7
1692850200000|2023-08-24 04:10:00|6324.1|6318.1|6322.1|6316.1|6324.1|6318.1|6322|6316|0
1692850500000|2023-08-24 04:15:00|6322|6316|6319.6|6313.6|6324.6|6316.6|6319.1|6313.1|0
1692850800000|2023-08-24 04:20:00|6319.1|6313.1|6319|6313|6321.2|6314|6318|6311.2|0
1692851100000|2023-08-24 04:25:00|6319.5|6313.5|6319.9|6313.9|6322.5|6314.6|6318.9|6311.2|0
1692851400000|2023-08-24 04:30:00|6319.4|6313.4|6318|6312|6320.9|6314.9|6317.9|6311.9|0
1692851700000|2023-08-24 04:35:00|6317.9|6311.9|6320|6314|6320|6314|6315.9|6309.9|0
1692852000000|2023-08-24 04:40:00|6320.9|6314.9|6324.4|6318.4|6327.4|6321|6320.9|6313.4|0
1692852300000|2023-08-24 04:45:00|6325.4|6319.4|6328.9|6322.9|6331.4|6322.9|6323.9|6317.9|0
1692852600000|2023-08-24 04:50:00|6329.8|6323.8|6326.3|6320.3|6330.3|6323.8|6326.3|6318.3|0
1692852900000|2023-08-24 04:55:00|6326.2|6320.2|6327.3|6317.3|6329.7|6322.2|6323.8|6316.4|0
1692853200000|2023-08-24 05:00:00|6327.8|6317.8|6326.3|6320.3|6328.8|6321.2|6325.3|6317.3|0
1692853500000|2023-08-24 05:05:00|6325.7|6319.7|6323.2|6317.2|6327.2|6320.2|6323.2|6316.8|0
1692853800000|2023-08-24 05:10:00|6324.2|6318.2|6323.2|6317.2|6327.2|6319.3|6323.2|6317.2|0
1692854100000|2023-08-24 05:15:00|6323.7|6317.7|6321.5|6315.5|6329.2|6320.7|6320.5|6314.5|1
1692854400000|2023-08-24 05:20:00|6322.5|6316.5|6318.9|6312.9|6324.5|6318.5|6316.4|6310.4|1
1692854700000|2023-08-24 05:25:00|6318.5|6312.5|6322.9|6316.9|6323.4|6317.4|6317.4|6311.4|0
1692855000000|2023-08-24 05:30:00|6321.9|6315.9|6322.8|6316.8|6322.9|6316.9|6320.9|6314.9|0
1692855300000|2023-08-24 05:35:00|6322.4|6316.4|6335.3|6329.3|6336.8|6329.8|6322.4|6316.4|0
1692855600000|2023-08-24 05:40:00|6334.9|6328.9|6325.8|6319.8|6336.3|6330.3|6325.8|6319.8|0
1692855900000|2023-08-24 05:45:00|6325.3|6319.3|6326.8|6316.8|6326.8|6319.9|6322.3|6316.3|0
1692856200000|2023-08-24 05:50:00|6324.3|6318.3|6325.2|6319.2|6327.8|6321.7|6322.7|6316.7|0
1692856500000|2023-08-24 05:55:00|6325.7|6319.7|6322.1|6316.1|6326.2|6320.2|6321.6|6315.6|0
1692856800000|2023-08-24 06:00:00|6320.6|6314.6|6315.1|6309.1|6323.6|6317.6|6314.1|6308.1|2
1692857100000|2023-08-24 06:05:00|6311.6|6305.6|6315.6|6309.6|6318.2|6312.2|6311.6|6305.6|0
1692857400000|2023-08-24 06:10:00|6315.1|6309.1|6305.7|6299.7|6317.1|6311.1|6304.8|6298.8|2
1692857700000|2023-08-24 06:15:00|6305.6|6299.6|6305|6299|6308|6302|6303.5|6297.5|1
1692858000000|2023-08-24 06:20:00|6304.9|6298.9|6302.7|6296.7|6304.9|6298.9|6302.4|6296.4|4
1692858300000|2023-08-24 06:25:00|6302.8|6296.8|6298.9|6292.9|6304.1|6298.1|6297.9|6291.9|1
1692858600000|2023-08-24 06:30:00|6299.4|6293.4|6298.5|6292.5|6300.6|6294.6|6292.7|6286.7|5
1692858900000|2023-08-24 06:35:00|6297.6|6291.6|6286.7|6280.7|6297.6|6291.6|6285.7|6279.7|8
1692859200000|2023-08-24 06:40:00|6287.2|6281.2|6290.1|6284.1|6293|6286.7|6286.2|6280.2|0
1692859500000|2023-08-24 06:45:00|6290.2|6284.2|6290.1|6284.1|6293.6|6287.6|6288.6|6282.6|0
1692859800000|2023-08-24 06:50:00|6290.2|6284.2|6282.5|6276.5|6293|6285.6|6282.4|6276.4|0
1692860100000|2023-08-24 06:55:00|6282.9|6276.9|6274.5|6268.5|6283.4|6277.4|6271.1|6265.1|14
1692860400000|2023-08-24 07:00:00|6275|6269|6284|6278|6285.6|6279.6|6274|6268|1
1692860700000|2023-08-24 07:05:00|6283.5|6277.5|6281.9|6275.9|6284.9|6278.9|6277.7|6271.7|4
1692861000000|2023-08-24 07:10:00|6282|6276|6277.4|6271.4|6283.6|6277.6|6275.1|6269.1|4
1692861300000|2023-08-24 07:15:00|6277.5|6271.5|6268.8|6262.8|6277.9|6271.9|6268.8|6262.8|3
1692861600000|2023-08-24 07:20:00|6268.3|6262.3|6269.7|6263.7|6271.7|6265.7|6268.3|6262.3|7
1692861900000|2023-08-24 07:25:00|6270.6|6264.6|6269.8|6263.8|6273.8|6267.8|6268.5|6262.5|7
1692862200000|2023-08-24 07:30:00|6268.4|6262.4|6260.9|6254.9|6268.4|6262.4|6259.9|6253.9|2
1692862500000|2023-08-24 07:35:00|6261.3|6255.3|6257.5|6251.5|6261.3|6255.3|6255.4|6249.4|2
1692862800000|2023-08-24 07:40:00|6257.4|6251.4|6263.2|6257.2|6264.6|6258.6|6257|6251|5
1692863100000|2023-08-24 07:45:00|6262.7|6256.7|6254|6248|6264.2|6258.2|6253.7|6247.7|87
1692863400000|2023-08-24 07:50:00|6253.5|6247.5|6253.9|6247.9|6255.3|6249.3|6252.1|6246.1|19
1692863700000|2023-08-24 07:55:00|6254.9|6248.9|6252.9|6246.9|6254.9|6248.9|6252.5|6246.5|9
1692864000000|2023-08-24 08:00:00|6252.5|6246.5|6258.7|6252.7|6258.8|6252.8|6251.9|6245.9|21
1692864300000|2023-08-24 08:05:00|6258.6|6252.6|6266.7|6260.7|6267.1|6261.1|6258.2|6252.2|7
1692864600000|2023-08-24 08:10:00|6266.6|6260.6|6260.7|6254.7|6267.2|6261.2|6260.7|6254.7|6
1692864900000|2023-08-24 08:15:00|6261.2|6255.2|6267.1|6261.1|6267.1|6261.1|6260.2|6254.2|5
1692865200000|2023-08-24 08:20:00|6267.5|6261.5|6268.6|6262.6|6269.7|6263.7|6264.8|6258.8|6
1692865500000|2023-08-24 08:25:00|6270.5|6264.5|6274.4|6268.4|6279.4|6273.4|6269.2|6263.2|24
1692865800000|2023-08-24 08:30:00|6274.5|6268.5|6276|6270|6281.9|6275.9|6274.5|6268.5|4
1692866100000|2023-08-24 08:35:00|6276.1|6270.1|6280.8|6274.8|6281.7|6275.7|6274|6268|8
1692866400000|2023-08-24 08:40:00|6280.3|6274.3|6285.5|6279.5|6285.5|6279.5|6277.7|6271.7|9
1692866700000|2023-08-24 08:45:00|6286|6280|6289.1|6283.1|6291|6285|6286|6280|9
1692867000000|2023-08-24 08:50:00|6289.6|6283.6|6290.2|6284.2|6291.5|6285.5|6288.3|6282.3|10
1692867300000|2023-08-24 08:55:00|6289.7|6283.7|6300.1|6294.1|6301.3|6295.3|6289.7|6283.7|17
1692867600000|2023-08-24 09:00:00|6300.6|6294.6|6294.9|6288.9|6301.1|6295.1|6294.1|6288.1|12
1692867900000|2023-08-24 09:05:00|6295.4|6289.4|6295.3|6289.3|6297.7|6291.7|6294.9|6288.9|2
1692868200000|2023-08-24 09:10:00|6294.8|6288.8|6295.8|6289.8|6297.6|6291.6|6294.5|6288.5|2
1692868500000|2023-08-24 09:15:00|6296.2|6290.2|6282.8|6276.8|6296.2|6290.2|6281.9|6275.9|3
1692868800000|2023-08-24 09:20:00|6282.4|6276.4|6273|6267|6284.2|6278.2|6270.6|6264.6|9
1692869100000|2023-08-24 09:25:00|6273.4|6267.4|6270.1|6264.1|6273.4|6267.4|6268.4|6262.4|4
1692869400000|2023-08-24 09:30:00|6270.6|6264.6|6262.7|6256.7|6272.7|6266.7|6261.7|6255.7|14
1692869700000|2023-08-24 09:35:00|6262.8|6256.8|6267|6261|6268.5|6262.5|6262.8|6256.8|8
1692870000000|2023-08-24 09:40:00|6267.5|6261.5|6267.4|6261.4|6269.3|6263.3|6264.6|6258.6|22
1692870300000|2023-08-24 09:45:00|6267.8|6261.8|6269.2|6263.2|6272.8|6266.8|6262.5|6256.5|11
1692870600000|2023-08-24 09:50:00|6268.7|6262.7|6271|6265|6271.6|6265.6|6267.3|6261.3|3
1692870900000|2023-08-24 09:55:00|6270.6|6264.6|6274.5|6268.5|6275.4|6269.4|6269.6|6263.6|22
1692871200000|2023-08-24 10:00:00|6274|6268|6275.6|6269.6|6276.5|6270.5|6272.1|6266.1|10
1692871500000|2023-08-24 10:05:00|6275.1|6269.1|6275.6|6269.6|6279|6273|6274.6|6268.6|1
1692871800000|2023-08-24 10:10:00|6275.1|6269.1|6270.1|6264.1|6275.1|6269.1|6270.1|6264.1|0
1692872100000|2023-08-24 10:15:00|6270.6|6264.6|6276.2|6270.2|6276.2|6270.2|6268.9|6262.9|6
1692872400000|2023-08-24 10:20:00|6276.1|6270.1|6267.8|6261.8|6276.7|6270.7|6267.8|6261.8|0
1692872700000|2023-08-24 10:25:00|6268.7|6262.7|6270.9|6264.9|6271.4|6265.4|6267.8|6261.8|4
1692873000000|2023-08-24 10:30:00|6271.4|6265.4|6266|6260|6271.4|6265.4|6264.9|6258.9|2
1692873300000|2023-08-24 10:35:00|6266.4|6260.4|6268.4|6262.4|6268.4|6262.4|6261.9|6255.9|2
1692873600000|2023-08-24 10:40:00|6267.9|6261.9|6271.3|6265.3|6271.4|6265.4|6267.4|6261.4|1
1692873900000|2023-08-24 10:45:00|6273.2|6267.2|6275.1|6269.1|6276.5|6270.5|6270.8|6264.8|33
1692874200000|2023-08-24 10:50:00|6275.5|6269.5|6278.6|6272.6|6279.7|6273.7|6274.1|6268.1|3
1692874500000|2023-08-24 10:55:00|6279.1|6273.1|6276.6|6270.6|6280|6274|6276.2|6270.2|2
1692874800000|2023-08-24 11:00:00|6275.6|6269.6|6279.1|6273.1|6282.7|6276.7|6275.6|6269.6|24
1692875100000|2023-08-24 11:05:00|6279.5|6273.5|6276.1|6270.1|6279.5|6273.5|6276|6270|1
1692875400000|2023-08-24 11:10:00|6278.5|6272.5|6276.5|6270.5|6279.9|6273.9|6276.5|6270.5|3
1692875700000|2023-08-24 11:15:00|6275.6|6269.6|6278.4|6272.4|6279.5|6273.5|6275.6|6269.6|1
1692876000000|2023-08-24 11:20:00|6277.9|6271.9|6282.4|6276.4|6283.3|6277.3|6277.4|6271.4|1
1692876300000|2023-08-24 11:25:00|6281.9|6275.9|6283.2|6277.2|6283.7|6277.7|6278.9|6272.9|1
1692876600000|2023-08-24 11:30:00|6282.7|6276.7|6289.7|6283.7|6292.6|6286.6|6281.8|6275.8|26
1692876900000|2023-08-24 11:35:00|6289.1|6283.1|6290.7|6284.7|6291.4|6284.7|6283|6277|24
1692877200000|2023-08-24 11:40:00|6290.3|6284.3|6283.6|6277.6|6290.7|6284.7|6282.7|6276.7|4
1692877500000|2023-08-24 11:45:00|6283.1|6277.1|6282.3|6276.3|6289|6283|6281|6275|49
1692877800000|2023-08-24 11:50:00|6281.9|6275.9|6283.2|6277.2|6284.5|6278.5|6280.9|6274.9|106
1692878100000|2023-08-24 11:55:00|6282.8|6276.8|6283.2|6277.2|6286|6280|6282.2|6276.2|2
1692878400000|2023-08-24 12:00:00|6283.7|6277.7|6283.2|6277.2|6285.7|6279.7|6281.8|6275.8|18
1692878700000|2023-08-24 12:05:00|6282.2|6276.2|6281.7|6275.7|6287.6|6281.6|6277.9|6271.9|18
1692879000000|2023-08-24 12:10:00|6280.8|6274.8|6269.7|6263.7|6281.3|6275.3|6266.9|6260.9|227
1692879300000|2023-08-24 12:15:00|6269.2|6263.2|6270.7|6264.7|6275.2|6269.2|6266.1|6260.1|150
1692879600000|2023-08-24 12:20:00|6270.2|6264.2|6267.1|6261.1|6271.9|6265.9|6264|6258|162
1692879900000|2023-08-24 12:25:00|6267.6|6261.6|6276.5|6266.5|6276.9|6270.6|6266.5|6260.5|8
1692880200000|2023-08-24 12:30:00|6276|6266|6276.8|6270.8|6278.8|6271.4|6266.6|6260.6|16
1692880500000|2023-08-24 12:35:00|6277.3|6271.3|6266.5|6260.5|6277.3|6271.3|6264.2|6258.2|44
1692880800000|2023-08-24 12:40:00|6266.9|6260.9|6274.6|6268.6|6279.2|6269.7|6261.1|6255.1|7
1692883800000|2023-08-24 13:30:00|6259.1|6253.1|6262.7|6256.7|6289.5|6283.5|6246.2|6240.2|355
1692884100000|2023-08-24 13:35:00|6263.7|6257.7|6259.9|6253.9|6288.5|6282.5|6258.9|6252.9|247
1692884400000|2023-08-24 13:40:00|6259.4|6253.4|6248.1|6242.1|6271.8|6265.8|6242|6236|265
1692884700000|2023-08-24 13:45:00|6246.1|6240.1|6236.9|6230.9|6246.1|6240.1|6216.4|6210.4|224
1692885000000|2023-08-24 13:50:00|6236.4|6230.4|6266.1|6260.1|6276.9|6270.9|6236.4|6230.4|270
1692885300000|2023-08-24 13:55:00|6268|6262|6284.8|6278.8|6289.4|6283.4|6256.6|6250.6|339
1692885600000|2023-08-24 14:00:00|6285.5|6279.5|6276.2|6270.2|6306.3|6300.3|6270.6|6264.6|159
1692885900000|2023-08-24 14:05:00|6275.8|6269.8|6268.5|6262.5|6285.9|6279.9|6261.1|6255.1|312
1692886200000|2023-08-24 14:10:00|6267.1|6261.1|6286.3|6280.3|6290.5|6284.5|6262.2|6256.2|253
1692886500000|2023-08-24 14:15:00|6285.7|6279.7|6285.8|6279.8|6285.9|6279.9|6267.4|6261.4|137
1692886800000|2023-08-24 14:20:00|6285.4|6279.4|6272.7|6266.7|6295.4|6289.4|6272.2|6266.2|214
1692887100000|2023-08-24 14:25:00|6272.8|6266.8|6261.1|6255.1|6274.6|6268.6|6261.1|6255.1|52
1692887400000|2023-08-24 14:30:00|6259.1|6253.1|6246.2|6240.2|6260.1|6254.1|6231.6|6225.6|268
1692887700000|2023-08-24 14:35:00|6247.1|6241.1|6269.7|6263.7|6269.7|6263.7|6245.6|6239.6|104
1692888000000|2023-08-24 14:40:00|6270.2|6264.2|6266|6260|6273.3|6267.3|6265.6|6259.6|91
1692888300000|2023-08-24 14:45:00|6266.1|6260.1|6254.8|6248.8|6276.8|6270.8|6252|6246|29
1692888600000|2023-08-24 14:50:00|6253.9|6247.9|6248.2|6242.2|6253.9|6247.9|6238.1|6232.1|172
1692888900000|2023-08-24 14:55:00|6250.9|6244.9|6253.2|6247.2|6260.3|6254.3|6248.4|6242.4|58
1692889200000|2023-08-24 15:00:00|6253.3|6247.3|6228.3|6222.3|6255.7|6249.7|6228.3|6222.3|79
1692889500000|2023-08-24 15:05:00|6227.8|6221.8|6216.6|6210.6|6230.1|6224.1|6200.7|6194.7|532
1692889800000|2023-08-24 15:10:00|6216.1|6210.1|6219.3|6213.3|6230.1|6224.1|6205.4|6199.4|191
1692890100000|2023-08-24 15:15:00|6219.7|6213.7|6218.4|6212.4|6231.6|6225.6|6212.1|6206.1|165
1692890400000|2023-08-24 15:20:00|6217.9|6211.9|6209.7|6203.7|6217.9|6211.9|6199.9|6193.9|202
1692890700000|2023-08-24 15:25:00|6209.2|6203.2|6222.7|6216.7|6223.2|6217.2|6203.1|6197.1|163
1692891000000|2023-08-24 15:30:00|6223.2|6217.2|6233.1|6227.1|6235.1|6229.1|6222.7|6216.7|123
1692891300000|2023-08-24 15:35:00|6232.5|6226.5|6239.9|6233.9|6240.9|6234.9|6224.1|6218.1|96
1692891600000|2023-08-24 15:40:00|6238.4|6232.4|6242.4|6236.4|6243.9|6237.9|6232.5|6226.5|182
1692891900000|2023-08-24 15:45:00|6242.8|6236.8|6258.2|6252.2|6258.7|6252.7|6239.9|6233.9|193
1692892200000|2023-08-24 15:50:00|6258.7|6252.7|6246.8|6240.8|6261.7|6255.7|6241.2|6235.2|125
1692892500000|2023-08-24 15:55:00|6246.3|6240.3|6247.7|6241.7|6252.7|6246.7|6243.2|6237.2|240
1692892800000|2023-08-24 16:00:00|6247.3|6241.3|6261.5|6255.5|6268|6262|6247.3|6241.3|172
1692893100000|2023-08-24 16:05:00|6261.4|6255.4|6244.4|6238.4|6261.4|6255.4|6243.4|6237.4|70
1692893400000|2023-08-24 16:10:00|6244.5|6238.5|6243.1|6237.1|6247.9|6241.9|6235.4|6229.4|93
1692893700000|2023-08-24 16:15:00|6243.5|6237.5|6256.2|6250.2|6256.2|6250.2|6237.6|6231.6|123
1692894000000|2023-08-24 16:20:00|6255.8|6249.8|6249.4|6243.4|6266.9|6260.9|6246.4|6240.4|143
1692894300000|2023-08-24 16:25:00|6248.9|6242.9|6254.2|6248.2|6255.1|6249.1|6244.5|6238.5|100
1692894600000|2023-08-24 16:30:00|6254.7|6248.7|6244.8|6238.8|6255.6|6249.6|6238.9|6232.9|99
1692894900000|2023-08-24 16:35:00|6244.9|6238.9|6244.7|6238.7|6246.9|6240.9|6242.4|6236.4|71
1692895200000|2023-08-24 16:40:00|6243.7|6237.7|6242.3|6236.3|6246.1|6240.1|6237.9|6231.9|172
1692895500000|2023-08-24 16:45:00|6242.8|6236.8|6238.9|6232.9|6244.2|6238.2|6237.4|6231.4|126
1692895800000|2023-08-24 16:50:00|6238.3|6232.3|6225.8|6219.8|6240.2|6234.2|6225|6219|199
1692896100000|2023-08-24 16:55:00|6226.7|6220.7|6234.8|6228.8|6234.9|6228.9|6218.6|6212.6|316
1692896400000|2023-08-24 17:00:00|6234.3|6228.3|6227.8|6221.8|6234.9|6228.9|6222.3|6216.3|122
1692896700000|2023-08-24 17:05:00|6228.3|6222.3|6219.4|6213.4|6228.3|6222.3|6217.9|6211.9|80
1692897000000|2023-08-24 17:10:00|6218.9|6212.9|6213|6207|6220.2|6214.2|6210.6|6204.6|119
1692897300000|2023-08-24 17:15:00|6213.9|6207.9|6211.3|6205.3|6220.7|6214.7|6210.8|6204.8|92
1692897600000|2023-08-24 17:20:00|6211.8|6205.8|6209.7|6203.7|6213.4|6207.4|6205.5|6199.5|324
1692897900000|2023-08-24 17:25:00|6208.8|6202.8|6213.2|6207.2|6216.2|6210.2|6202.5|6196.5|201
1692898200000|2023-08-24 17:30:00|6213.1|6207.1|6228.4|6222.4|6229.9|6223.9|6212.1|6206.1|192
1692898500000|2023-08-24 17:35:00|6227.8|6221.8|6218.8|6212.8|6232.6|6226.6|6214.2|6208.2|270
1692898800000|2023-08-24 17:40:00|6218.7|6212.7|6223.3|6217.3|6229.2|6223.2|6218.7|6212.7|170
1692899100000|2023-08-24 17:45:00|6223.2|6217.2|6231.9|6225.9|6232.8|6226.8|6223.2|6217.2|158
1692899400000|2023-08-24 17:50:00|6231.4|6225.4|6227.7|6221.7|6232.9|6226.9|6225.5|6219.5|152
1692899700000|2023-08-24 17:55:00|6227.2|6221.2|6248.8|6242.8|6248.8|6242.8|6227.2|6221.2|196
1692900000000|2023-08-24 18:00:00|6249.3|6243.3|6252.6|6246.6|6256|6250|6245.9|6239.9|170
1692900300000|2023-08-24 18:05:00|6252.1|6246.1|6250.6|6244.6|6255.8|6249.8|6247.3|6241.3|343
1692900600000|2023-08-24 18:10:00|6251.2|6245.2|6256.3|6250.3|6258.3|6252.3|6246.1|6240.1|1046
1692900900000|2023-08-24 18:15:00|6254.3|6248.3|6269.6|6254.6|6270.1|6262.9|6253.3|6247.3|540
1692921600000|2023-08-25 00:00:00|6237.5|6231.5|6253|6247|6257.6|6251.6|6237|6231|182
1692921900000|2023-08-25 00:05:00|6253.1|6247.1|6258.4|6252.4|6262.1|6256.1|6248.6|6242.6|75
1692922200000|2023-08-25 00:10:00|6257.4|6251.4|6256.2|6250.2|6258|6252|6254|6248|7
1692922500000|2023-08-25 00:15:00|6256.3|6250.3|6259.2|6253.2|6259.7|6253.7|6256.3|6250.3|0
1692922800000|2023-08-25 00:20:00|6259.7|6253.7|6258.6|6252.6|6261.6|6255.6|6257.2|6251.2|9
1692923100000|2023-08-25 00:25:00|6258.7|6252.7|6264.8|6258.8|6265.3|6259.3|6258.7|6252.7|46
1692923400000|2023-08-25 00:30:00|6264.9|6258.9|6264|6258|6265.4|6259.4|6264|6258|3
1692923700000|2023-08-25 00:35:00|6264.4|6258.4|6264.3|6258.3|6264.4|6258.4|6263.9|6257.9|2
1692924000000|2023-08-25 00:40:00|6263.8|6257.8|6262.3|6256.3|6264.8|6258.8|6261.9|6255.9|9
1692924300000|2023-08-25 00:45:00|6261.8|6255.8|6263.9|6257.9|6264.5|6258.5|6261.3|6255.3|1
1692924600000|2023-08-25 00:50:00|6263.5|6257.5|6262.9|6256.9|6264|6258|6262|6256|0
1692924900000|2023-08-25 00:55:00|6262.5|6256.5|6256.5|6250.5|6262.9|6256.9|6255.9|6249.9|0
1692925200000|2023-08-25 01:00:00|6256.1|6250.1|6268.5|6262.5|6269.7|6263.7|6255.5|6249.5|8
1692925500000|2023-08-25 01:05:00|6268|6262|6269|6263|6277.5|6271.5|6267|6261|3
1692925800000|2023-08-25 01:10:00|6267|6261|6264.4|6258.4|6267.5|6261.5|6259.9|6253.9|1
1692926100000|2023-08-25 01:15:00|6264.5|6258.5|6269.4|6263.4|6270.9|6264.9|6263.4|6257.4|0
1692926400000|2023-08-25 01:20:00|6269.3|6263.3|6272.9|6266.9|6273.9|6267.9|6265.9|6259.9|1
1692926700000|2023-08-25 01:25:00|6273.4|6267.4|6268.3|6262.3|6273.8|6267.8|6264.8|6258.8|0
1692927000000|2023-08-25 01:30:00|6267.3|6261.3|6270.3|6264.3|6271.3|6265.3|6263.8|6257.8|0
1692927300000|2023-08-25 01:35:00|6270.2|6264.2|6270.6|6264.6|6274.5|6267.5|6267.8|6261.6|3
1692927600000|2023-08-25 01:40:00|6272.6|6262.6|6261.4|6255.4|6274.6|6266.1|6260.4|6254.4|6
1692927900000|2023-08-25 01:45:00|6260.5|6254.5|6262.9|6256.9|6266|6260|6259.9|6253.9|0
1692928200000|2023-08-25 01:50:00|6263|6257|6262.9|6256.9|6264.9|6258.9|6260.9|6253.5|0
1692928500000|2023-08-25 01:55:00|6263.4|6257.4|6274.4|6268.4|6274.4|6268.4|6263.4|6257.4|0
1692928800000|2023-08-25 02:00:00|6273.9|6267.9|6267.2|6261.2|6275.3|6269.3|6267.2|6261.2|4
1692929100000|2023-08-25 02:05:00|6266.7|6260.7|6273.2|6267.2|6273.7|6267.7|6266.2|6260.2|1
1692929400000|2023-08-25 02:10:00|6274.2|6268.2|6281.1|6275.1|6281.1|6275.1|6273.2|6267.2|2
1692929700000|2023-08-25 02:15:00|6280.1|6274.1|6276.2|6270.2|6281.1|6275.1|6273.1|6267.1|6
1692930000000|2023-08-25 02:20:00|6275.7|6269.7|6275.7|6269.7|6276.2|6270.2|6273.2|6267.2|0
1692930300000|2023-08-25 02:25:00|6275.6|6269.6|6274.6|6268.6|6275.7|6269.7|6273.1|6267.1|6
1692930600000|2023-08-25 02:30:00|6275.5|6269.5|6271.6|6265.6|6275.6|6269.6|6269|6263|4
1692930900000|2023-08-25 02:35:00|6270.6|6264.6|6277.5|6271.5|6280.6|6274.6|6269.4|6263.4|1
1692931200000|2023-08-25 02:40:00|6278|6272|6282.5|6276.5|6282.5|6276.5|6272.5|6266.5|2
1692931500000|2023-08-25 02:45:00|6283.4|6277.4|6284.7|6278.7|6286.3|6280.3|6280|6274|5
1692931800000|2023-08-25 02:50:00|6284.8|6278.8|6287.8|6281.8|6287.8|6281.8|6284.3|6278.3|4
1692932100000|2023-08-25 02:55:00|6287.3|6281.3|6281.2|6275.2|6287.7|6281.7|6278.3|6272.3|0
1692932400000|2023-08-25 03:00:00|6279.3|6273.3|6280.7|6274.7|6280.7|6274.7|6276.8|6270.8|1
1692932700000|2023-08-25 03:05:00|6281.7|6275.7|6278.2|6272.2|6283.1|6277.1|6277.3|6271.3|0
1692933000000|2023-08-25 03:10:00|6278.7|6272.7|6284.1|6278.1|6285.6|6279.6|6278.7|6271.7|0
1692933300000|2023-08-25 03:15:00|6284.6|6278.6|6286|6280|6286.7|6280.7|6284.1|6278.1|0
1692933600000|2023-08-25 03:20:00|6286.1|6280.1|6279.5|6273.5|6288.5|6282.5|6279|6273|0
1692933900000|2023-08-25 03:25:00|6280.5|6274.5|6280|6274|6282|6276|6279|6273|0
1692934200000|2023-08-25 03:30:00|6279.6|6273.6|6284.5|6278.5|6286.5|6280.5|6279.5|6273.5|0
1692934500000|2023-08-25 03:35:00|6284.4|6278.4|6283.9|6277.9|6285.4|6279.4|6282.9|6276.9|0
1692934800000|2023-08-25 03:40:00|6282.9|6276.9|6282.9|6276.9|6284.3|6278.3|6282.9|6276.9|0
1692935100000|2023-08-25 03:45:00|6283.3|6277.3|6284.8|6278.8|6284.8|6278.8|6283.3|6277.3|0
1692935400000|2023-08-25 03:50:00|6282.3|6276.3|6282.8|6276.8|6282.8|6276.8|6280.8|6274.8|0
1692935700000|2023-08-25 03:55:00|6282.3|6276.3|6281.2|6275.2|6284.2|6278.2|6280.8|6274.8|0
1692936000000|2023-08-25 04:00:00|6280.8|6274.8|6282.2|6276.2|6282.7|6276.7|6280.2|6274.2|0
1692936300000|2023-08-25 04:05:00|6282.7|6276.7|6282.2|6276.2|6282.7|6276.7|6280.7|6274.7|0
1692936600000|2023-08-25 04:10:00|6282.6|6276.6|6281.6|6275.6|6283.2|6277.2|6280.7|6274.7|2
1692936900000|2023-08-25 04:15:00|6281.7|6275.7|6281.2|6275.2|6282.2|6276.2|6279.7|6273.7|0
1692937200000|2023-08-25 04:20:00|6280.7|6274.7|6282.2|6276.2|6283.6|6277.6|6280.2|6274.2|1
1692937500000|2023-08-25 04:25:00|6282.7|6276.7|6288.6|6282.6|6290.6|6284.6|6282.7|6276.7|6
1692937800000|2023-08-25 04:30:00|6289.1|6283.1|6286|6280|6289.6|6283.6|6286|6280|0
1692938100000|2023-08-25 04:35:00|6286.1|6280.1|6288.5|6282.5|6288.6|6282.6|6282.9|6276.9|2
1692938400000|2023-08-25 04:40:00|6289|6283|6282|6276|6289|6283|6281.5|6275.5|0
1692938700000|2023-08-25 04:45:00|6281.5|6275.5|6286.1|6280.1|6286.1|6280.1|6281.4|6275.4|0
1692939000000|2023-08-25 04:50:00|6286.6|6280.6|6287.5|6281.5|6288|6282|6285.5|6279.5|0
1692939300000|2023-08-25 04:55:00|6287|6281|6286.5|6280.5|6289.4|6283.4|6286.5|6280.5|0
1692939600000|2023-08-25 05:00:00|6287.5|6281.5|6285.9|6279.9|6287.5|6281.5|6285.5|6279.5|0
1692939900000|2023-08-25 05:05:00|6286|6280|6273.5|6267.5|6286.4|6280.4|6273.5|6267.5|0
1692940200000|2023-08-25 05:10:00|6273.4|6267.4|6280.9|6274.9|6280.9|6274.9|6273.4|6267.4|0
1692940500000|2023-08-25 05:15:00|6279.4|6273.4|6280.3|6274.3|6280.9|6274.9|6277.3|6271.3|0
1692940800000|2023-08-25 05:20:00|6280.4|6274.4|6280.8|6274.8|6282.3|6276.3|6278.8|6272.8|0
1692941100000|2023-08-25 05:25:00|6281.3|6275.3|6283.2|6277.2|6284.8|6278.8|6281.3|6275.3|0
1692941400000|2023-08-25 05:30:00|6283.7|6277.7|6285.7|6279.7|6286.2|6280.2|6282.2|6276.2|0
1692941700000|2023-08-25 05:35:00|6285.2|6279.2|6287.2|6281.2|6287.6|6281.6|6282.7|6276.7|0
1692942000000|2023-08-25 05:40:00|6286.7|6280.7|6285.6|6279.6|6288.6|6282.6|6285.1|6279.1|0
1692942300000|2023-08-25 05:45:00|6285.1|6279.1|6289.7|6283.7|6290.1|6284.1|6285.1|6279.1|3
1692942600000|2023-08-25 05:50:00|6289.2|6283.2|6294.6|6288.6|6296.1|6290.1|6289.2|6283.2|4
1692942900000|2023-08-25 05:55:00|6295.1|6289.1|6296|6290|6296|6290|6292.5|6286.5|1
1692943200000|2023-08-25 06:00:00|6295.9|6289.9|6293.6|6287.6|6297.1|6291.1|6293.5|6287.5|19
1692943500000|2023-08-25 06:05:00|6293.2|6287.2|6296.1|6290.1|6297.1|6291.1|6292.2|6286.2|0
1692943800000|2023-08-25 06:10:00|6295.6|6289.6|6301.1|6295.1|6302.2|6296.2|6295.6|6289.6|4
1692944100000|2023-08-25 06:15:00|6299.2|6293.2|6297.9|6291.9|6302.1|6296.1|6297.9|6291.9|17
1692944400000|2023-08-25 06:20:00|6297.5|6291.5|6299.4|6293.4|6299.5|6293.5|6295.5|6289.5|1
1692944700000|2023-08-25 06:25:00|6299|6293|6301.4|6295.4|6304.9|6298.9|6298.4|6292.4|0
1692945000000|2023-08-25 06:30:00|6301.5|6295.5|6301.5|6295.5|6304.5|6298.5|6300.5|6294.5|19
1692945300000|2023-08-25 06:35:00|6300.5|6294.5|6295.6|6289.6|6301.5|6295.5|6287.5|6281.5|26
1692945600000|2023-08-25 06:40:00|6295.1|6289.1|6293.9|6287.9|6298.5|6292.5|6293|6287|12
1692945900000|2023-08-25 06:45:00|6294.8|6288.8|6296.9|6290.9|6297.9|6291.9|6292.9|6286.9|2
1692946200000|2023-08-25 06:50:00|6297|6291|6300.9|6294.9|6300.9|6294.9|6294.4|6288.4|1
1692946500000|2023-08-25 06:55:00|6299.9|6293.9|6297.3|6291.3|6302.8|6296.8|6296.8|6290.8|41
1692946800000|2023-08-25 07:00:00|6296.9|6290.9|6293.7|6287.7|6304.8|6298.8|6292.3|6286.3|19
1692947100000|2023-08-25 07:05:00|6293.1|6287.1|6299.8|6293.8|6303.3|6297.3|6290.3|6284.3|15
1692947400000|2023-08-25 07:10:00|6299.3|6293.3|6300.4|6294.4|6306.2|6300.2|6299.3|6293.3|17
1692947700000|2023-08-25 07:15:00|6300.9|6294.9|6306.9|6300.9|6308.9|6302.9|6300.9|6294.9|4
1692948000000|2023-08-25 07:20:00|6306.4|6300.4|6296|6290|6307.4|6301.4|6295.5|6289.5|15
1692948300000|2023-08-25 07:25:00|6296.6|6290.6|6302.5|6296.5|6303.4|6297.4|6296.6|6290.6|0
1692948600000|2023-08-25 07:30:00|6301.6|6295.6|6302.4|6296.4|6303|6297|6300.1|6294.1|0
1692948900000|2023-08-25 07:35:00|6301.9|6295.9|6303.2|6297.2|6305.7|6299.7|6299.1|6293.1|3
1692949200000|2023-08-25 07:40:00|6304.7|6298.7|6301.7|6295.7|6305.7|6299.7|6300.7|6294.7|0
1692949500000|2023-08-25 07:45:00|6301.6|6295.6|6302.1|6296.1|6303.1|6297.1|6299.3|6293.3|0
1692949800000|2023-08-25 07:50:00|6301.6|6295.6|6303.1|6297.1|6304.2|6298.1|6301.6|6294.2|0
1692950100000|2023-08-25 07:55:00|6303.6|6297.6|6304|6298|6304.1|6298.1|6302.6|6296.6|0
1692950400000|2023-08-25 08:00:00|6304.2|6298.2|6307.6|6301.6|6309.1|6303.1|6302.8|6296.8|3
1692950700000|2023-08-25 08:05:00|6307.5|6301.5|6309.3|6303.3|6311.3|6305.3|6307.3|6301.3|9
1692951000000|2023-08-25 08:10:00|6308.8|6302.8|6310.7|6304.7|6311.2|6305.2|6307.9|6301.9|1
1692951300000|2023-08-25 08:15:00|6310.2|6304.2|6312.5|6306.5|6312.5|6306.5|6307.8|6301.8|5
1692951600000|2023-08-25 08:20:00|6312.6|6306.6|6308.8|6302.8|6312.6|6306.6|6307.3|6301.3|9
1692951900000|2023-08-25 08:25:00|6308.3|6302.3|6310.2|6304.2|6310.2|6304.2|6306.2|6300.2|4
1692952200000|2023-08-25 08:30:00|6310.6|6304.6|6310.4|6304.4|6312.7|6306.7|6305.9|6299.9|20
1692952500000|2023-08-25 08:35:00|6310.8|6304.8|6308.4|6302.4|6311.3|6305.3|6302.1|6296.1|6
1692952800000|2023-08-25 08:40:00|6308.9|6302.9|6315.8|6309.8|6315.8|6309.8|6307.4|6301.4|3
1692953100000|2023-08-25 08:45:00|6315.4|6309.4|6321.9|6315.9|6323.8|6317.8|6314.4|6308.4|3
1692953400000|2023-08-25 08:50:00|6321.4|6315.4|6320.5|6314.5|6321.4|6315.4|6319.5|6313.5|1
1692953700000|2023-08-25 08:55:00|6320.9|6314.9|6322.4|6316.4|6324.4|6318.4|6320.4|6314.4|0
1692954000000|2023-08-25 09:00:00|6321.9|6315.9|6326.2|6320.2|6328.2|6320.3|6321|6315|0
1692954300000|2023-08-25 09:05:00|6327.7|6321.7|6327.3|6321.3|6329.7|6323.7|6325.8|6319.8|0
1692954600000|2023-08-25 09:10:00|6328.3|6322.3|6323.8|6317.8|6329.8|6323.8|6320.8|6314.8|1
1692954900000|2023-08-25 09:15:00|6323.3|6317.3|6328.2|6322.2|6329.2|6323.2|6323.3|6317.3|42
1692955200000|2023-08-25 09:20:00|6327.7|6321.7|6336.1|6330.1|6339.1|6333.1|6327.7|6321.7|0
1692955500000|2023-08-25 09:25:00|6336.6|6330.6|6338|6332|6342|6336|6336.1|6330.1|0
1692955800000|2023-08-25 09:30:00|6339.6|6333.6|6331.8|6325.8|6339.6|6333.6|6331.3|6325.3|14
1692956100000|2023-08-25 09:35:00|6332.8|6326.8|6332.9|6326.9|6334.9|6328.9|6331.4|6325.4|8
1692956400000|2023-08-25 09:40:00|6331.4|6325.4|6332.4|6326.4|6332.9|6326.9|6327.5|6321.5|2
1692956700000|2023-08-25 09:45:00|6332.8|6326.8|6334.9|6328.9|6337.9|6331.9|6332.8|6325.4|1
1692957000000|2023-08-25 09:50:00|6335.4|6329.4|6336.8|6330.8|6343.3|6337.3|6335.4|6329.4|1
1692957300000|2023-08-25 09:55:00|6335.8|6329.8|6342.7|6336.7|6345.2|6337.3|6335.8|6329.8|0
1692957600000|2023-08-25 10:00:00|6342.2|6336.2|6338.3|6332.3|6343.7|6337.7|6337.4|6331.4|0
1692957900000|2023-08-25 10:05:00|6338.8|6332.8|6336.7|6330.7|6338.8|6332.8|6334.8|6328.2|5
1692958200000|2023-08-25 10:10:00|6337.2|6331.2|6337.3|6331.3|6339.8|6333.8|6336.7|6330.7|10
1692958500000|2023-08-25 10:15:00|6337.2|6331.2|6334.2|6328.2|6339.6|6333.6|6334.2|6328.2|1
1692958800000|2023-08-25 10:20:00|6334.7|6328.7|6335.7|6329.7|6337.6|6331.6|6334.2|6328.2|0
1692959100000|2023-08-25 10:25:00|6335.6|6329.6|6339.1|6333.1|6340|6334|6335.6|6329.6|0
1692959400000|2023-08-25 10:30:00|6339.5|6333.5|6340.6|6334.6|6340.6|6334.6|6338.1|6332.1|3
1692959700000|2023-08-25 10:35:00|6340.5|6334.5|6338.7|6332.7|6340.6|6334.6|6336.6|6330.6|1
1692960000000|2023-08-25 10:40:00|6339.2|6333.2|6337.6|6331.6|6339.6|6333.6|6336.2|6330.2|0
1692960300000|2023-08-25 10:45:00|6338.1|6332.1|6337.6|6331.6|6339.1|6333.1|6337.6|6331.6|0
1692960600000|2023-08-25 10:50:00|6338|6332|6337.1|6331.1|6339.5|6333.5|6336.6|6330.6|1
1692960900000|2023-08-25 10:55:00|6336.6|6330.6|6334|6328|6337.1|6331.1|6333.5|6327.5|15
1692961200000|2023-08-25 11:00:00|6333.5|6327.5|6331|6325|6336|6330|6329.4|6323.4|43
1692961500000|2023-08-25 11:05:00|6331.6|6325.6|6335.3|6329.3|6337.6|6331.6|6331.5|6325.5|153
1692961800000|2023-08-25 11:10:00|6335.7|6329.7|6333.6|6327.6|6335.7|6329.7|6332.7|6326.7|31
1692962100000|2023-08-25 11:15:00|6333.2|6327.2|6338.6|6332.6|6339.6|6333.6|6331.7|6325.7|7
1692962400000|2023-08-25 11:20:00|6338.1|6332.1|6342.5|6336.5|6348.1|6342.1|6338.1|6332.1|12
1692962700000|2023-08-25 11:25:00|6342.1|6336.1|6347.5|6341.5|6347.5|6341.5|6342.1|6336.1|142
1692963000000|2023-08-25 11:30:00|6347.1|6341.1|6350.4|6344.4|6353.9|6347.9|6347|6341|70
1692963300000|2023-08-25 11:35:00|6348.9|6342.9|6351.4|6345.4|6353.3|6347.3|6348.4|6342.4|22
1692963600000|2023-08-25 11:40:00|6351.9|6345.9|6363.4|6357.4|6364.9|6358.9|6350.9|6344.9|23
1692963900000|2023-08-25 11:45:00|6364.4|6358.4|6362.5|6356.5|6366.4|6360.4|6361.9|6355.9|13
1692964200000|2023-08-25 11:50:00|6363|6357|6363.8|6357.8|6364.4|6358.4|6361.2|6355.2|72
1692964500000|2023-08-25 11:55:00|6363.3|6357.3|6368.6|6362.6|6371.5|6365.5|6362.4|6356.4|72
1692964800000|2023-08-25 12:00:00|6369|6363|6368|6362|6370.6|6364.6|6366.5|6360.5|19
1692965100000|2023-08-25 12:05:00|6367.5|6361.5|6384.8|6378.8|6385.7|6379.7|6367.5|6361.5|92
1692965400000|2023-08-25 12:10:00|6384.3|6378.3|6386.1|6380.1|6386.2|6380.2|6381.8|6375.8|32
1692965700000|2023-08-25 12:15:00|6385.6|6379.6|6392.3|6386.3|6393.8|6387.8|6384.8|6378.8|27
1692966000000|2023-08-25 12:20:00|6391.4|6385.4|6374.7|6368.7|6392.8|6386.8|6371.3|6365.3|34
1692966300000|2023-08-25 12:25:00|6375.1|6369.1|6369|6363|6376.1|6370.1|6366.9|6360.9|64
1692966600000|2023-08-25 12:30:00|6368.9|6362.9|6371.6|6365.6|6374.2|6368.2|6365|6359|20
1692966900000|2023-08-25 12:35:00|6371.1|6365.1|6378|6372|6381.4|6375.4|6370.7|6364.7|49
1692967200000|2023-08-25 12:40:00|6377|6371|6365.9|6355.9|6379.8|6373.8|6364.5|6355.9|14
1692970200000|2023-08-25 13:30:00|6372.7|6362.7|6365.6|6359.6|6388.9|6382.9|6359.2|6353.2|337
1692970500000|2023-08-25 13:35:00|6366|6360|6367.1|6361.1|6377.8|6371.8|6361.1|6355.1|120
1692970800000|2023-08-25 13:40:00|6367.6|6361.6|6352.9|6346.9|6376.1|6370.1|6340.9|6334.9|202
1692971100000|2023-08-25 13:45:00|6353.9|6347.9|6369.7|6363.7|6370.3|6364.3|6343.5|6337.5|133
1692971400000|2023-08-25 13:50:00|6369.6|6363.6|6370.4|6364.4|6375|6369|6356.5|6350.5|135
1692971700000|2023-08-25 13:55:00|6369.9|6363.9|6368.4|6362.4|6376|6370|6366.4|6360.4|104
1692972000000|2023-08-25 14:00:00|6368.5|6362.5|6368.7|6362.7|6380|6374|6354.1|6348.1|276
1692972300000|2023-08-25 14:05:00|6368.8|6362.8|6353.3|6347.3|6369.2|6363.2|6343|6337|136
1692972600000|2023-08-25 14:10:00|6353.8|6347.8|6364.9|6358.9|6364.9|6358.9|6348.6|6342.6|252
1692972900000|2023-08-25 14:15:00|6365.4|6359.4|6368.7|6362.7|6388.8|6382.8|6361.3|6355.3|207
1692973200000|2023-08-25 14:20:00|6369.2|6363.2|6340.8|6334.8|6372.7|6366.7|6336.7|6330.7|127
1692973500000|2023-08-25 14:25:00|6340.4|6334.4|6342.8|6336.8|6343.8|6337.8|6334.7|6328.7|448
1692973800000|2023-08-25 14:30:00|6343.7|6337.7|6323.2|6317.2|6359.7|6353.7|6320.7|6314.7|228
1692974100000|2023-08-25 14:35:00|6324.1|6318.1|6327|6321|6332|6326|6314.6|6308.6|139
1692974400000|2023-08-25 14:40:00|6327.9|6321.9|6313|6307|6333.1|6327.1|6310.6|6304.6|299
1692974700000|2023-08-25 14:45:00|6313.5|6307.5|6344.7|6338.7|6344.7|6338.7|6313|6307|116
1692975000000|2023-08-25 14:50:00|6344.6|6338.6|6340.7|6334.7|6357.7|6351.7|6340.7|6334.7|98
1692975300000|2023-08-25 14:55:00|6341.7|6335.7|6346.7|6340.7|6352.2|6346.2|6338.8|6332.8|73
1692975600000|2023-08-25 15:00:00|6345.3|6339.3|6350.8|6344.8|6357.6|6351.6|6344.8|6338.8|105
1692975900000|2023-08-25 15:05:00|6349.9|6343.9|6351.8|6345.8|6357.8|6351.8|6347.3|6341.3|140
1692976200000|2023-08-25 15:10:00|6352.8|6346.8|6350.9|6344.9|6356.7|6350.7|6343.5|6337.5|241
1692976500000|2023-08-25 15:15:00|6350|6344|6336.5|6330.5|6354.9|6348.9|6332|6326|112
1692976800000|2023-08-25 15:20:00|6335.9|6329.9|6340|6334|6341.4|6335.4|6332.5|6326.5|160
1692977100000|2023-08-25 15:25:00|6340.4|6334.4|6348.2|6342.2|6351.1|6345.1|6339.4|6333.4|251
1692977400000|2023-08-25 15:30:00|6347.7|6341.7|6347.3|6341.3|6348.2|6342.2|6336.9|6330.9|85
1692977700000|2023-08-25 15:35:00|6347.4|6341.4|6342.9|6336.9|6348.7|6342.7|6341.3|6335.3|147
1692978000000|2023-08-25 15:40:00|6343.4|6337.4|6343.4|6337.4|6344.5|6338.5|6339.5|6333.5|33
1692978300000|2023-08-25 15:45:00|6343.9|6337.9|6338.5|6332.5|6344.9|6338.9|6336.2|6330.2|169
1692978600000|2023-08-25 15:50:00|6338.6|6332.6|6330.5|6324.5|6339.5|6333.5|6330.4|6324.4|176
1692978900000|2023-08-25 15:55:00|6329.5|6323.5|6329.8|6323.8|6330.3|6324.3|6320.8|6314.8|302
1692979200000|2023-08-25 16:00:00|6329.3|6323.3|6334.2|6328.2|6339.7|6333.7|6327.7|6321.7|163
1692979500000|2023-08-25 16:05:00|6333.8|6327.8|6347.4|6341.4|6348.6|6342.6|6327.4|6321.4|644
1692979800000|2023-08-25 16:10:00|6346.9|6340.9|6345.8|6339.8|6348.6|6342.6|6342.1|6336.1|157
1692980100000|2023-08-25 16:15:00|6346.3|6340.3|6346.9|6340.9|6351.2|6345.2|6339.4|6333.4|196
1692980400000|2023-08-25 16:20:00|6347.8|6341.8|6355.8|6349.8|6359.8|6353.8|6347.4|6341.4|136
1692980700000|2023-08-25 16:25:00|6355.4|6349.4|6369.5|6363.5|6369.5|6363.5|6351.8|6345.8|182
1692981000000|2023-08-25 16:30:00|6369.1|6363.1|6355|6349|6370.1|6364.1|6353.1|6347.1|163
1692981300000|2023-08-25 16:35:00|6356|6350|6341.9|6335.9|6359|6353|6337.4|6331.4|158
1692981600000|2023-08-25 16:40:00|6342.5|6336.5|6358.7|6352.7|6359.4|6353.4|6342|6336|316
1692981900000|2023-08-25 16:45:00|6358.3|6352.3|6360.8|6354.8|6363.7|6357.7|6354.2|6348.2|109
1692982200000|2023-08-25 16:50:00|6360.3|6354.3|6369.3|6363.3|6374.8|6368.8|6359.2|6353.2|199
1692982500000|2023-08-25 16:55:00|6368.8|6362.8|6369.6|6363.6|6374.8|6368.8|6364.7|6358.7|118
1692982800000|2023-08-25 17:00:00|6370.1|6364.1|6377.3|6371.3|6377.8|6371.8|6366.6|6360.6|169
1692983100000|2023-08-25 17:05:00|6376.3|6370.3|6375.7|6369.7|6380.7|6374.7|6374.8|6368.8|108
1692983400000|2023-08-25 17:10:00|6376.2|6370.2|6370.4|6364.4|6376.2|6370.2|6366.4|6360.4|267
1692983700000|2023-08-25 17:15:00|6369.9|6363.9|6354.8|6348.8|6371.4|6365.4|6354.8|6348.8|44
1692984000000|2023-08-25 17:20:00|6355.3|6349.3|6351.8|6345.8|6358.5|6352.5|6347.5|6341.5|121
1692984300000|2023-08-25 17:25:00|6352.2|6346.2|6346.3|6340.3|6353.2|6347.2|6342.4|6336.4|82
1692984600000|2023-08-25 17:30:00|6346.8|6340.8|6327.5|6321.5|6346.8|6340.8|6327.4|6321.4|190
1692984900000|2023-08-25 17:35:00|6327.9|6321.9|6332.3|6326.3|6333.8|6327.8|6327.4|6321.4|67
1692985200000|2023-08-25 17:40:00|6333.3|6327.3|6338|6332|6339|6333|6331.3|6325.3|164
1692985500000|2023-08-25 17:45:00|6341|6335|6345.1|6339.1|6345.6|6339.6|6338|6332|150
1692985800000|2023-08-25 17:50:00|6344.6|6338.6|6345.2|6339.2|6349.7|6343.7|6342.1|6336.1|153
1692986100000|2023-08-25 17:55:00|6345.7|6339.7|6354.2|6348.2|6354.2|6348.2|6344|6338|262
1692986400000|2023-08-25 18:00:00|6353.7|6347.7|6350.6|6344.6|6354.4|6348.4|6344.7|6338.7|324
1692986700000|2023-08-25 18:05:00|6350.2|6344.2|6347.6|6341.6|6353|6347|6346.2|6340.2|121
1692987000000|2023-08-25 18:10:00|6347.7|6341.7|6361.1|6355.1|6365.8|6359.8|6347.3|6341.3|1277
1692987300000|2023-08-25 18:15:00|6360.1|6354.1|6370.3|6364.3|6374.1|6368.1|6359.7|6353.7|918
1693181100000|2023-08-28 00:05:00|6403.5|6397.5|6407.5|6401.5|6407.5|6401.5|6403.5|6397.5|33
1693181400000|2023-08-28 00:10:00|6408|6402|6398|6392|6408|6402|6397|6391|56
1693181700000|2023-08-28 00:15:00|6397.5|6391.5|6391.5|6385.5|6398|6392|6388|6382|57
1693182000000|2023-08-28 00:20:00|6391|6385|6394.5|6388.5|6396|6390|6389.5|6383.5|33
1693182300000|2023-08-28 00:25:00|6393.5|6387.5|6389.4|6383.4|6397|6391|6384.5|6378.5|23
1693182600000|2023-08-28 00:30:00|6388.9|6382.9|6385.4|6379.4|6392.9|6386.9|6385.4|6379.4|15
1693182900000|2023-08-28 00:35:00|6384.4|6378.4|6387.9|6381.9|6387.9|6381.9|6379.9|6373.9|38
1693183200000|2023-08-28 00:40:00|6388.9|6382.9|6379.4|6373.4|6392.4|6386.4|6379.4|6373.4|23
1693183500000|2023-08-28 00:45:00|6380.9|6374.9|6375.4|6369.4|6382.4|6376.4|6375.4|6369.4|102
1693183800000|2023-08-28 00:50:00|6374.9|6368.9|6385.9|6379.9|6385.9|6379.9|6374.9|6368.9|66
1693184100000|2023-08-28 00:55:00|6386.9|6380.9|6383.4|6377.4|6388.4|6382.4|6380.4|6374.4|28
1693184400000|2023-08-28 01:00:00|6383.9|6377.9|6389.4|6383.4|6392.4|6386.4|6380.9|6374.9|127
1693184700000|2023-08-28 01:05:00|6388.9|6382.9|6388.9|6382.9|6393.4|6387.4|6387.9|6381.9|118
1693185000000|2023-08-28 01:10:00|6388.4|6382.4|6390.9|6384.9|6392.9|6386.9|6378.9|6372.9|74
1693185300000|2023-08-28 01:15:00|6391.4|6385.4|6403.9|6397.9|6406.4|6400.4|6389.9|6383.9|40
1693185600000|2023-08-28 01:20:00|6404.4|6398.4|6409.9|6403.9|6412.9|6406.9|6401.4|6395.4|58
1693185900000|2023-08-28 01:25:00|6410.4|6404.4|6416.4|6410.4|6419.9|6413.9|6410.4|6404.4|44
1693186200000|2023-08-28 01:30:00|6415.4|6409.4|6401.9|6395.9|6416.9|6410.9|6401.9|6395.9|14
1693186500000|2023-08-28 01:35:00|6402.4|6396.4|6406.9|6400.9|6407.4|6401.4|6393.9|6387.9|24
1693186800000|2023-08-28 01:40:00|6407.9|6401.9|6404.9|6398.9|6409.4|6403.4|6403.4|6397.4|6
1693187100000|2023-08-28 01:45:00|6404.4|6398.4|6402.4|6396.4|6408.4|6402.4|6401.9|6395.9|8
1693187400000|2023-08-28 01:50:00|6403.4|6397.4|6398.4|6392.4|6403.4|6397.4|6396.4|6390.4|4
1693187700000|2023-08-28 01:55:00|6398.9|6392.9|6396.4|6390.4|6399.4|6393.4|6390.9|6384.9|27
1693188000000|2023-08-28 02:00:00|6395.9|6389.9|6372.9|6366.9|6396.9|6390.9|6370.9|6364.9|111
1693188300000|2023-08-28 02:05:00|6373.9|6367.9|6369.4|6363.4|6380.9|6374.9|6367.4|6361.4|40
1693188600000|2023-08-28 02:10:00|6368.9|6362.9|6371.9|6365.9|6373.4|6367.4|6361.9|6355.9|62
1693188900000|2023-08-28 02:15:00|6371.4|6365.4|6364.9|6358.9|6371.4|6365.4|6364.9|6358.9|10
1693189200000|2023-08-28 02:20:00|6364.4|6358.4|6365.9|6359.9|6366.9|6360.9|6357.9|6351.9|39
1693189500000|2023-08-28 02:25:00|6365.4|6359.4|6368.9|6362.9|6368.9|6362.9|6365.4|6359.4|40
1693189800000|2023-08-28 02:30:00|6369.4|6363.4|6370.4|6364.4|6374.4|6368.4|6366.4|6360.4|51
1693190100000|2023-08-28 02:35:00|6369.4|6363.4|6372.9|6366.9|6373.4|6367.4|6368.4|6362.4|2
1693190400000|2023-08-28 02:40:00|6373.4|6367.4|6376.4|6370.4|6378.9|6372.9|6367.9|6361.9|27
1693190700000|2023-08-28 02:45:00|6377.4|6371.4|6368.9|6362.9|6381.9|6375.9|6367.4|6361.4|39
1693191000000|2023-08-28 02:50:00|6369.4|6363.4|6365.4|6359.4|6369.4|6363.4|6362.9|6356.9|16
1693191300000|2023-08-28 02:55:00|6364.9|6358.9|6356.9|6350.9|6367.4|6361.4|6353.4|6347.4|48
1693191600000|2023-08-28 03:00:00|6356.4|6350.4|6359.9|6353.9|6359.9|6353.9|6356.4|6350.4|7
1693191900000|2023-08-28 03:05:00|6360.4|6354.4|6351.9|6345.9|6361.9|6355.9|6351.9|6345.9|4
1693192200000|2023-08-28 03:10:00|6352.4|6346.4|6353.9|6347.9|6355.9|6349.9|6352.4|6346.4|3
1693192500000|2023-08-28 03:15:00|6354.4|6348.4|6354.8|6348.8|6356.8|6350.8|6352.4|6346.4|10
1693192800000|2023-08-28 03:20:00|6355.3|6349.3|6353.8|6347.8|6357.3|6351.3|6353.8|6347.8|4
1693193100000|2023-08-28 03:25:00|6354.3|6348.3|6354.8|6348.8|6356.8|6350.8|6353.8|6347.8|2
1693193400000|2023-08-28 03:30:00|6355.3|6349.3|6352.8|6346.8|6355.3|6349.3|6351.8|6345.8|13
1693193700000|2023-08-28 03:35:00|6351.8|6345.8|6350.8|6344.8|6351.8|6345.8|6349.3|6343.3|15
1693194000000|2023-08-28 03:40:00|6350.3|6344.3|6351.8|6345.8|6351.8|6345.8|6349.8|6343.8|7
1693194300000|2023-08-28 03:45:00|6351.3|6345.3|6348.8|6342.8|6351.3|6345.3|6346.8|6340.8|17
1693194600000|2023-08-28 03:50:00|6349.8|6343.8|6350.8|6344.8|6352.3|6346.3|6347.3|6341.3|7
1693194900000|2023-08-28 03:55:00|6349.8|6343.8|6348.8|6342.8|6349.8|6343.8|6347.8|6341.8|5
1693195200000|2023-08-28 04:00:00|6348.3|6342.3|6349.8|6343.8|6349.8|6343.8|6347.3|6341.3|5
1693195500000|2023-08-28 04:05:00|6349.3|6343.3|6353.8|6347.8|6354.3|6348.3|6349.3|6343.3|12
1693195800000|2023-08-28 04:10:00|6354.8|6348.8|6353.3|6347.3|6354.8|6348.8|6352.8|6346.8|3
1693196100000|2023-08-28 04:15:00|6351.8|6345.8|6351.3|6345.3|6352.3|6346.3|6350.3|6344.3|4
1693196400000|2023-08-28 04:20:00|6350.3|6344.3|6353.8|6347.8|6354.8|6348.8|6349.3|6343.3|6
1693196700000|2023-08-28 04:25:00|6352.8|6346.8|6349.3|6343.3|6353.3|6347.3|6349.3|6343.3|4
1693197000000|2023-08-28 04:30:00|6349.8|6343.8|6349.8|6343.8|6350.3|6344.3|6348.3|6342.3|2
1693197300000|2023-08-28 04:35:00|6349.3|6343.3|6351.3|6345.3|6351.3|6345.3|6349.3|6343.3|4
1693197600000|2023-08-28 04:40:00|6350.8|6344.8|6347.8|6341.8|6350.8|6344.8|6347.3|6341.3|7
1693197900000|2023-08-28 04:45:00|6347.3|6341.3|6348.8|6342.8|6349.3|6343.3|6347.3|6341.3|15
1693198200000|2023-08-28 04:50:00|6349.3|6343.3|6348.3|6342.3|6349.3|6343.3|6348.3|6342.3|2
1693198500000|2023-08-28 04:55:00|6347.8|6341.8|6349.8|6343.8|6350.8|6344.8|6347.8|6341.8|6
1693198800000|2023-08-28 05:00:00|6349.3|6343.3|6347.8|6341.8|6349.3|6343.3|6347.8|6341.8|6
1693199100000|2023-08-28 05:05:00|6347.3|6341.3|6351.3|6345.3|6352.8|6346.8|6347.3|6341.3|13
1693199400000|2023-08-28 05:10:00|6351.8|6345.8|6350.3|6344.3|6352.3|6346.3|6350.3|6344.3|4
1693199700000|2023-08-28 05:15:00|6352.8|6346.8|6354.8|6348.8|6355.8|6349.8|6352.3|6346.3|6
1693200000000|2023-08-28 05:20:00|6354.3|6348.3|6356.8|6350.8|6357.3|6351.3|6351.3|6345.3|21
1693200300000|2023-08-28 05:25:00|6354.8|6348.8|6356.8|6350.8|6357.3|6351.3|6354.8|6348.8|18
1693200600000|2023-08-28 05:30:00|6357.3|6351.3|6358.8|6352.8|6361.8|6355.8|6355.8|6349.8|37
1693200900000|2023-08-28 05:35:00|6358.3|6352.3|6356.3|6350.3|6362.3|6356.3|6355.3|6349.3|10
1693201200000|2023-08-28 05:40:00|6356.8|6350.8|6349.8|6343.8|6357.3|6351.3|6349.3|6343.3|11
1693201500000|2023-08-28 05:45:00|6348.8|6342.8|6346.3|6340.3|6350.8|6344.8|6346.3|6340.3|14
1693201800000|2023-08-28 05:50:00|6346.8|6340.8|6340.3|6334.3|6348.3|6342.3|6340.3|6334.3|46
1693202100000|2023-08-28 05:55:00|6339.8|6333.8|6333.3|6327.3|6342.3|6336.3|6332.3|6326.3|91
1693202400000|2023-08-28 06:00:00|6333.8|6327.8|6333.7|6327.7|6336.8|6330.8|6331.8|6325.8|52
1693202700000|2023-08-28 06:05:00|6333.8|6327.8|6338.7|6332.7|6339.7|6333.7|6332.8|6326.8|15
1693203000000|2023-08-28 06:10:00|6338.2|6332.2|6336.2|6330.2|6340.7|6334.7|6333.2|6327.2|11
1693203300000|2023-08-28 06:15:00|6335.7|6329.7|6336.7|6330.7|6341.2|6335.2|6334.7|6328.7|27
1693203600000|2023-08-28 06:20:00|6337.7|6331.7|6330.7|6324.7|6338.2|6332.2|6330.7|6324.7|20
1693203900000|2023-08-28 06:25:00|6331.2|6325.2|6334.2|6328.2|6334.7|6328.7|6330.7|6324.7|9
1693204200000|2023-08-28 06:30:00|6334.7|6328.7|6327.7|6321.7|6335.7|6329.7|6327.2|6321.2|57
1693204500000|2023-08-28 06:35:00|6328.7|6322.7|6327.7|6321.7|6332.7|6326.7|6326.7|6320.7|15
1693204800000|2023-08-28 06:40:00|6327.2|6321.2|6327.7|6321.7|6329.7|6323.7|6326.7|6320.7|16
1693205100000|2023-08-28 06:45:00|6327.2|6321.2|6331.7|6325.7|6332.7|6326.7|6325.7|6319.7|18
1693205400000|2023-08-28 06:50:00|6332.2|6326.2|6331.2|6325.2|6332.2|6326.2|6323.7|6317.7|62
1693205700000|2023-08-28 06:55:00|6330.7|6324.7|6324.2|6318.2|6330.7|6324.7|6322.7|6316.7|20
1693206000000|2023-08-28 07:00:00|6323.7|6317.7|6323.2|6317.2|6325.2|6319.2|6322.7|6316.7|18
1693206300000|2023-08-28 07:05:00|6324.2|6318.2|6316.2|6310.2|6324.7|6318.7|6314.7|6308.7|28
1693206600000|2023-08-28 07:10:00|6315.7|6309.7|6314.2|6308.2|6317.7|6311.7|6312.7|6306.7|31
1693206900000|2023-08-28 07:15:00|6313.7|6307.7|6307.7|6301.7|6314.2|6308.2|6307.7|6301.7|22
1693207200000|2023-08-28 07:20:00|6308.2|6302.2|6313.7|6307.7|6314.7|6308.7|6304.7|6298.7|48
1693207500000|2023-08-28 07:25:00|6314.2|6308.2|6310.2|6304.2|6315.2|6309.2|6306.2|6300.2|65
1693207800000|2023-08-28 07:30:00|6310.7|6304.7|6313.7|6307.7|6320.2|6314.2|6310.7|6304.7|27
1693208100000|2023-08-28 07:35:00|6313.2|6307.2|6317.2|6311.2|6318.7|6312.7|6313.2|6307.2|101
1693208400000|2023-08-28 07:40:00|6316.7|6310.7|6313.7|6307.7|6317.2|6311.2|6312.7|6306.7|18
1693208700000|2023-08-28 07:45:00|6314.2|6308.2|6310.2|6304.2|6314.2|6308.2|6309.2|6303.2|35
1693209000000|2023-08-28 07:50:00|6309.7|6303.7|6310.2|6304.2|6310.7|6304.7|6308.7|6302.7|29
1693209300000|2023-08-28 07:55:00|6311.7|6305.7|6311.2|6305.2|6311.7|6305.7|6309.2|6303.2|33
1693209600000|2023-08-28 08:00:00|6311.7|6305.7|6310.7|6304.7|6312.7|6306.7|6309.7|6303.7|60
1693209900000|2023-08-28 08:05:00|6310.2|6304.2|6319.7|6313.7|6323.2|6317.2|6310.2|6304.2|22
1693210200000|2023-08-28 08:10:00|6320.7|6314.7|6316.7|6310.7|6323.7|6317.7|6316.7|6310.7|18
1693210500000|2023-08-28 08:15:00|6317.7|6311.7|6319.2|6313.2|6320.2|6314.2|6316.2|6310.2|8
1693210800000|2023-08-28 08:20:00|6318.7|6312.7|6323.2|6317.2|6325.7|6319.7|6317.7|6311.7|21
1693211100000|2023-08-28 08:25:00|6323.7|6317.7|6325.7|6319.7|6328.7|6322.7|6323.7|6317.7|18
1693211400000|2023-08-28 08:30:00|6325.2|6319.2|6321.2|6315.2|6325.7|6319.7|6314.7|6308.7|42
1693211700000|2023-08-28 08:35:00|6321.7|6315.7|6328.7|6322.7|6328.7|6322.7|6321.7|6315.7|18
1693212000000|2023-08-28 08:40:00|6329.7|6323.7|6326.7|6320.7|6334.2|6328.2|6326.7|6320.7|37
1693212300000|2023-08-28 08:45:00|6327.2|6321.2|6318.7|6312.7|6327.2|6321.2|6318.2|6312.2|23
1693212600000|2023-08-28 08:50:00|6319.2|6313.2|6326.1|6320.1|6327.2|6321.2|6319.2|6313.2|19
1693212900000|2023-08-28 08:55:00|6325.6|6319.6|6317.6|6311.6|6328.6|6322.6|6317.6|6311.6|17
1693213200000|2023-08-28 09:00:00|6317.1|6311.1|6318.6|6312.6|6321.1|6315.1|6317.1|6311.1|9
1693213500000|2023-08-28 09:05:00|6319.1|6313.1|6319.6|6313.6|6320.6|6314.6|6314.6|6308.6|11
1693213800000|2023-08-28 09:10:00|6320.6|6314.6|6320.1|6314.1|6323.1|6317.1|6319.1|6313.1|6
1693214100000|2023-08-28 09:15:00|6319.1|6313.1|6322.6|6316.6|6322.6|6316.6|6318.1|6312.1|12
1693214400000|2023-08-28 09:20:00|6322.1|6316.1|6316.6|6310.6|6322.6|6316.6|6315.6|6309.6|17
1693214700000|2023-08-28 09:25:00|6317.6|6311.6|6319.1|6313.1|6319.6|6313.6|6316.1|6310.1|13
1693215000000|2023-08-28 09:30:00|6319.6|6313.6|6325.6|6319.6|6328.1|6322.1|6319.6|6313.6|8
1693215300000|2023-08-28 09:35:00|6326.1|6320.1|6324.6|6318.6|6330.6|6324.6|6323.6|6317.6|22
1693215600000|2023-08-28 09:40:00|6323.6|6317.6|6322.6|6316.6|6323.6|6317.6|6321.6|6315.6|5
1693215900000|2023-08-28 09:45:00|6322.1|6316.1|6324.6|6318.6|6327.1|6321.1|6321.6|6315.6|2
1693216200000|2023-08-28 09:50:00|6323.6|6317.6|6318.6|6312.6|6324.6|6318.6|6318.1|6312.1|7
1693216500000|2023-08-28 09:55:00|6318.1|6312.1|6314.1|6308.1|6319.6|6313.6|6313.6|6307.6|20
1693216800000|2023-08-28 10:00:00|6313.6|6307.6|6315.1|6309.1|6316.6|6310.6|6313.6|6307.6|9
1693217100000|2023-08-28 10:05:00|6314.6|6308.6|6311.6|6305.6|6317.1|6311.1|6311.1|6305.1|8
1693217400000|2023-08-28 10:10:00|6311.1|6305.1|6314.1|6308.1|6315.1|6309.1|6310.1|6304.1|6
1693217700000|2023-08-28 10:15:00|6312.1|6306.1|6312.6|6306.6|6313.6|6307.6|6310.1|6304.1|15
1693218000000|2023-08-28 10:20:00|6311.6|6305.6|6309.1|6303.1|6313.6|6307.6|6308.6|6302.6|169
1693218300000|2023-08-28 10:25:00|6310.1|6304.1|6310.6|6304.6|6312.6|6306.6|6309.1|6303.1|3
1693218600000|2023-08-28 10:30:00|6310.1|6304.1|6315.6|6309.6|6317.1|6311.1|6310.1|6304.1|17
1693218900000|2023-08-28 10:35:00|6315.1|6309.1|6321.6|6315.6|6324.1|6318.1|6314.6|6308.6|23
1693219200000|2023-08-28 10:40:00|6322.1|6316.1|6317.1|6311.1|6322.1|6316.1|6314.6|6308.6|14
1693219500000|2023-08-28 10:45:00|6316.6|6310.6|6320.1|6314.1|6320.6|6314.6|6315.6|6309.6|7
1693219800000|2023-08-28 10:50:00|6320.6|6314.6|6320.6|6314.6|6324.6|6318.6|6318.6|6312.6|40
1693220100000|2023-08-28 10:55:00|6321.6|6315.6|6322.1|6316.1|6322.6|6316.6|6319.6|6313.6|4
1693220400000|2023-08-28 11:00:00|6321.6|6315.6|6322.1|6316.1|6324.6|6318.6|6320.1|6314.1|17
1693220700000|2023-08-28 11:05:00|6321.6|6315.6|6316.6|6310.6|6327.1|6321.1|6316.1|6310.1|36
1693221000000|2023-08-28 11:10:00|6317.1|6311.1|6315.6|6309.6|6318.1|6312.1|6311.6|6305.6|38
1693221300000|2023-08-28 11:15:00|6315.1|6309.1|6312.6|6306.6|6316.6|6310.6|6309.1|6303.1|15
1693221600000|2023-08-28 11:20:00|6313.6|6307.6|6309.1|6303.1|6313.6|6307.6|6308.1|6302.1|18
1693221900000|2023-08-28 11:25:00|6308.6|6302.6|6315.1|6309.1|6316.1|6310.1|6308.6|6302.6|13
1693222200000|2023-08-28 11:30:00|6314.6|6308.6|6313.6|6307.6|6318.1|6312.1|6313.6|6307.6|15
1693222500000|2023-08-28 11:35:00|6314.1|6308.1|6318.1|6312.1|6318.5|6312.5|6312.1|6306.1|46
1693222800000|2023-08-28 11:40:00|6318|6312|6322.5|6316.5|6323.5|6317.5|6318|6312|21
1693223100000|2023-08-28 11:45:00|6322|6316|6317|6311|6322|6316|6317|6311|17
1693223400000|2023-08-28 11:50:00|6316.5|6310.5|6318.5|6312.5|6320.5|6314.5|6316.5|6310.5|78
1693223700000|2023-08-28 11:55:00|6318|6312|6316.5|6310.5|6319|6313|6314.5|6308.5|15
1693224000000|2023-08-28 12:00:00|6316|6310|6316.5|6310.5|6319|6313|6315.5|6309.5|16
1693224300000|2023-08-28 12:05:00|6317|6311|6314.5|6308.5|6318.5|6312.5|6314.5|6308.5|13
1693224600000|2023-08-28 12:10:00|6315|6309|6308.5|6302.5|6315|6309|6307|6301|89
1693224900000|2023-08-28 12:15:00|6308|6302|6314.5|6308.5|6315|6309|6307.5|6301.5|43
1693225200000|2023-08-28 12:20:00|6313.5|6307.5|6314|6308|6317.5|6311.5|6313|6307|47
1693225500000|2023-08-28 12:25:00|6313.5|6307.5|6316.5|6310.5|6317.5|6311.5|6313|6307|32
1693225800000|2023-08-28 12:30:00|6316|6310|6317.5|6311.5|6318|6312|6313.5|6307.5|10
1693226100000|2023-08-28 12:35:00|6317|6311|6314|6308|6319|6313|6313|6307|24
1693226400000|2023-08-28 12:40:00|6313.5|6307.5|6313.5|6307.5|6314|6308|6313|6307|177
1693229400000|2023-08-28 13:30:00|6319.5|6313.5|6302.5|6296.5|6342.5|6336.5|6282.5|6276.5|1262
1693229700000|2023-08-28 13:35:00|6301|6295|6327.5|6321.5|6341.5|6335.5|6296|6290|588
1693230000000|2023-08-28 13:40:00|6328|6322|6355|6349|6362|6356|6320.5|6314.5|782
1693230300000|2023-08-28 13:45:00|6355.5|6349.5|6346|6340|6356|6350|6336.5|6330.5|629
1693230600000|2023-08-28 13:50:00|6346.5|6340.5|6342.5|6336.5|6356.5|6350.5|6333.5|6327.5|356
1693230900000|2023-08-28 13:55:00|6341.5|6335.5|6337.5|6331.5|6355|6349|6335|6329|542
1693231200000|2023-08-28 14:00:00|6336|6330|6337.5|6331.5|6342|6336|6331.5|6325.5|362
1693231500000|2023-08-28 14:05:00|6338.5|6332.5|6347.5|6341.5|6357.5|6351.5|6336|6330|424
1693231800000|2023-08-28 14:10:00|6346.5|6340.5|6352.5|6346.5|6356|6350|6344.5|6338.5|386
1693232100000|2023-08-28 14:15:00|6353|6347|6353.5|6347.5|6358|6352|6346|6340|317
1693232400000|2023-08-28 14:20:00|6354|6348|6341.5|6335.5|6360.9|6354.9|6340|6334|621
1693232700000|2023-08-28 14:25:00|6342.5|6336.5|6355.4|6349.4|6359.4|6353.4|6337|6331|600
1693233000000|2023-08-28 14:30:00|6355|6349|6358.5|6352.5|6367.9|6361.9|6354.9|6348.9|526
1693233300000|2023-08-28 14:35:00|6359.5|6353.5|6361.4|6355.4|6371|6365|6358|6352|284
1693233600000|2023-08-28 14:40:00|6361.9|6355.9|6373.4|6367.4|6381.9|6375.9|6361.4|6355.4|414
1693233900000|2023-08-28 14:45:00|6372.9|6366.9|6369.4|6363.4|6376.9|6370.9|6361.9|6355.9|290
1693234200000|2023-08-28 14:50:00|6368.9|6362.9|6365.4|6359.4|6378.4|6372.4|6364.9|6358.9|208
1693234500000|2023-08-28 14:55:00|6364.4|6358.4|6378.4|6372.4|6378.9|6372.9|6363.4|6357.4|240
1693234800000|2023-08-28 15:00:00|6379.4|6373.4|6376.4|6370.4|6382.4|6376.4|6371.9|6365.9|420
1693235100000|2023-08-28 15:05:00|6375.9|6369.9|6368.4|6362.4|6378.4|6372.4|6365.9|6359.9|132
1693235400000|2023-08-28 15:10:00|6368.9|6362.9|6365.4|6359.4|6369.9|6363.9|6360.9|6354.9|167
1693235700000|2023-08-28 15:15:00|6364.9|6358.9|6356.4|6350.4|6366.4|6360.4|6352.4|6346.4|267
1693236000000|2023-08-28 15:20:00|6356.9|6350.9|6359.4|6353.4|6365.4|6359.4|6356.9|6350.9|204
1693236300000|2023-08-28 15:25:00|6358.4|6352.4|6360.9|6354.9|6368.9|6362.9|6357.4|6351.4|257
1693236600000|2023-08-28 15:30:00|6361.4|6355.4|6352.9|6346.9|6363.4|6357.4|6350.9|6344.9|156
1693236900000|2023-08-28 15:35:00|6353.4|6347.4|6360.4|6354.4|6363.4|6357.4|6352.9|6346.9|174
1693237200000|2023-08-28 15:40:00|6359.4|6353.4|6363.9|6357.9|6371.4|6365.4|6355.9|6349.9|421
1693237500000|2023-08-28 15:45:00|6363.4|6357.4|6348.4|6342.4|6363.9|6357.9|6345.4|6339.4|654
1693237800000|2023-08-28 15:50:00|6347.9|6341.9|6337.4|6331.4|6348.9|6342.9|6336.4|6330.4|311
1693238100000|2023-08-28 15:55:00|6336.9|6330.9|6339.9|6333.9|6343.4|6337.4|6335.9|6329.9|624
1693238400000|2023-08-28 16:00:00|6340.4|6334.4|6354.9|6348.9|6354.9|6348.9|6337.9|6331.9|672
1693238700000|2023-08-28 16:05:00|6355.9|6349.9|6351.4|6345.4|6366.4|6360.4|6350.4|6344.4|377
1693239000000|2023-08-28 16:10:00|6350.9|6344.9|6352.9|6346.9|6356.4|6350.4|6345.9|6339.9|138
1693239300000|2023-08-28 16:15:00|6353.4|6347.4|6350.4|6344.4|6353.4|6347.4|6347.9|6341.9|175
1693239600000|2023-08-28 16:20:00|6350.9|6344.9|6348.4|6342.4|6350.9|6344.9|6341.9|6335.9|260
1693239900000|2023-08-28 16:25:00|6347.9|6341.9|6353.9|6347.9|6358.9|6352.9|6347.9|6341.9|109
1693240200000|2023-08-28 16:30:00|6354.4|6348.4|6346.4|6340.4|6356.4|6350.4|6344.9|6338.9|159
1693240500000|2023-08-28 16:35:00|6346.9|6340.9|6340.9|6334.9|6346.9|6340.9|6334.4|6328.4|272
1693240800000|2023-08-28 16:40:00|6341.4|6335.4|6334.4|6328.4|6342.4|6336.4|6334.4|6328.4|131
1693241100000|2023-08-28 16:45:00|6333.9|6327.9|6321.4|6315.4|6338.4|6332.4|6319.9|6313.9|277
1693241400000|2023-08-28 16:50:00|6322.9|6316.9|6313.4|6307.4|6322.9|6316.9|6312.9|6306.9|364
1693241700000|2023-08-28 16:55:00|6312.4|6306.4|6314.4|6308.4|6315.9|6309.9|6304.9|6298.9|471
1693242000000|2023-08-28 17:00:00|6314.9|6308.9|6321.4|6315.4|6321.9|6315.9|6312.4|6306.4|299
1693242300000|2023-08-28 17:05:00|6321.9|6315.9|6323.4|6317.4|6334.9|6328.9|6321.9|6315.9|303
1693242600000|2023-08-28 17:10:00|6323.9|6317.9|6332.4|6326.4|6333.9|6327.9|6322.9|6316.9|129
1693242900000|2023-08-28 17:15:00|6332.9|6326.9|6329.4|6323.4|6339.9|6333.9|6325.4|6319.4|240
1693243200000|2023-08-28 17:20:00|6329.9|6323.9|6328.9|6322.9|6331.4|6325.4|6324.9|6318.9|207
1693243500000|2023-08-28 17:25:00|6329.4|6323.4|6334.4|6328.4|6338.9|6332.9|6329.4|6323.4|378
1693243800000|2023-08-28 17:30:00|6334.9|6328.9|6335.4|6329.4|6337.4|6331.4|6328.9|6322.9|228
1693244100000|2023-08-28 17:35:00|6335.9|6329.9|6325.9|6319.9|6335.9|6329.9|6325.9|6319.9|347
1693244400000|2023-08-28 17:40:00|6325.4|6319.4|6317.9|6311.9|6325.4|6319.4|6317.4|6311.4|424
1693244700000|2023-08-28 17:45:00|6317.4|6311.4|6318.4|6312.4|6320.4|6314.4|6309.4|6303.4|266
1693245000000|2023-08-28 17:50:00|6317.9|6311.9|6318.4|6312.4|6322.9|6316.9|6315.9|6309.9|307
1693245300000|2023-08-28 17:55:00|6318.9|6312.9|6316.9|6310.9|6320.4|6314.4|6311.9|6305.9|210
1693245600000|2023-08-28 18:00:00|6319.9|6313.9|6327.4|6321.4|6329.4|6323.4|6315.4|6309.4|359
1693245900000|2023-08-28 18:05:00|6326.9|6320.9|6347.4|6341.4|6347.9|6341.9|6322.9|6316.9|520
1693246200000|2023-08-28 18:10:00|6346.9|6340.9|6347.9|6341.9|6349.9|6343.9|6339.9|6333.9|1366
1693246500000|2023-08-28 18:15:00|6347.4|6341.4|6345.4|6339.4|6354.9|6348.9|6343.9|6333.4|933
1693267200000|2023-08-29 00:00:00|6303.7|6297.7|6318.2|6312.2|6318.7|6312.7|6284.2|6278.2|324
1693267500000|2023-08-29 00:05:00|6316.7|6310.7|6302.7|6296.7|6316.7|6310.7|6301.7|6295.7|75
1693267800000|2023-08-29 00:10:00|6303.2|6297.2|6299.2|6293.2|6314.7|6308.7|6299.2|6293.2|31
1693268100000|2023-08-29 00:15:00|6300.2|6294.2|6297.7|6291.7|6302.2|6296.2|6297.2|6291.2|31
1693268400000|2023-08-29 00:20:00|6297.2|6291.2|6297.2|6291.2|6300.7|6294.7|6297.2|6291.2|10
1693268700000|2023-08-29 00:25:00|6298.2|6292.2|6299.7|6293.7|6300.7|6294.7|6297.7|6291.7|6
1693269000000|2023-08-29 00:30:00|6300.2|6294.2|6301.2|6295.2|6301.2|6295.2|6297.7|6291.7|9
1693269300000|2023-08-29 00:35:00|6299.2|6293.2|6296.2|6290.2|6299.7|6293.7|6293.2|6287.2|25
1693269600000|2023-08-29 00:40:00|6295.7|6289.7|6296.2|6290.2|6297.2|6291.2|6294.7|6288.7|20
1693269900000|2023-08-29 00:45:00|6295.7|6289.7|6299.7|6293.7|6300.2|6294.2|6295.7|6289.7|7
1693270200000|2023-08-29 00:50:00|6300.2|6294.2|6301.2|6295.2|6303.7|6297.7|6298.7|6292.7|14
1693270500000|2023-08-29 00:55:00|6301.7|6295.7|6303.2|6297.2|6304.7|6298.7|6301.2|6295.2|24
1693270800000|2023-08-29 01:00:00|6303.7|6297.7|6303.2|6297.2|6309.7|6303.7|6297.2|6291.2|137
1693271100000|2023-08-29 01:05:00|6302.7|6296.7|6316.7|6310.7|6322.7|6316.7|6302.7|6296.7|28
1693271400000|2023-08-29 01:10:00|6317.2|6311.2|6312.2|6306.2|6317.2|6311.2|6311.2|6305.2|19
1693271700000|2023-08-29 01:15:00|6311.7|6305.7|6324.2|6318.2|6325.2|6319.2|6310.7|6304.7|26
1693272000000|2023-08-29 01:20:00|6323.2|6317.2|6311.2|6305.2|6324.7|6318.7|6311.2|6305.2|22
1693272300000|2023-08-29 01:25:00|6309.7|6303.7|6314.2|6308.2|6316.2|6310.2|6307.7|6301.7|15
1693272600000|2023-08-29 01:30:00|6313.2|6307.2|6318.2|6312.2|6319.7|6313.7|6311.7|6305.7|20
1693272900000|2023-08-29 01:35:00|6319.2|6313.2|6316.2|6310.2|6322.2|6316.2|6314.2|6308.2|30
1693273200000|2023-08-29 01:40:00|6315.7|6309.7|6323.2|6317.2|6325.1|6319.1|6310.2|6304.2|6
1693273500000|2023-08-29 01:45:00|6323.7|6317.7|6318.2|6312.2|6326.7|6320.7|6316.7|6310.7|11
1693273800000|2023-08-29 01:50:00|6318.7|6312.7|6315.7|6309.7|6318.7|6312.7|6311.6|6305.6|43
1693274100000|2023-08-29 01:55:00|6315.2|6309.2|6312.2|6306.2|6315.7|6309.7|6310.2|6304.2|11
1693274400000|2023-08-29 02:00:00|6312.7|6306.7|6311.6|6305.6|6317.2|6311.2|6306.7|6300.7|31
1693274700000|2023-08-29 02:05:00|6310.1|6304.1|6313.1|6307.1|6318.6|6312.6|6309.6|6303.6|8
1693275000000|2023-08-29 02:10:00|6313.6|6307.6|6318.1|6312.1|6320.6|6314.6|6313.1|6307.1|51
1693275300000|2023-08-29 02:15:00|6317.7|6311.7|6321.6|6315.6|6322.6|6316.6|6317.1|6311.1|13
1693275600000|2023-08-29 02:20:00|6321.1|6315.1|6321.1|6315.1|6322.6|6316.6|6319.6|6313.6|3
1693275900000|2023-08-29 02:25:00|6321.6|6315.6|6318.1|6312.1|6321.6|6315.6|6318.1|6312.1|7
1693276200000|2023-08-29 02:30:00|6317.6|6311.6|6319.1|6313.1|6324.1|6318.1|6315.1|6309.1|24
1693276500000|2023-08-29 02:35:00|6319.6|6313.6|6330.6|6324.6|6330.6|6324.6|6318.1|6312.1|40
1693276800000|2023-08-29 02:40:00|6330.1|6324.1|6335.6|6329.6|6335.6|6329.6|6327.6|6321.6|23
1693277100000|2023-08-29 02:45:00|6336.1|6330.1|6345.6|6339.6|6345.6|6339.6|6332.6|6326.6|39
1693277400000|2023-08-29 02:50:00|6344.1|6338.1|6343.1|6337.1|6344.1|6338.1|6338.1|6332.1|31
1693277700000|2023-08-29 02:55:00|6342.6|6336.6|6348.1|6342.1|6350.6|6344.6|6342.1|6336.1|57
1693278000000|2023-08-29 03:00:00|6348.6|6342.6|6349.6|6343.6|6351.1|6345.1|6347.6|6341.6|22
1693278300000|2023-08-29 03:05:00|6348.6|6342.6|6351.6|6345.6|6352.6|6346.6|6347.6|6341.6|49
1693278600000|2023-08-29 03:10:00|6351.1|6345.1|6349.6|6343.6|6352.1|6346.1|6348.1|6342.1|5
1693278900000|2023-08-29 03:15:00|6349.1|6343.1|6350.6|6344.6|6351.6|6345.6|6348.1|6342.1|5
1693279200000|2023-08-29 03:20:00|6351.1|6345.1|6351.1|6345.1|6351.6|6345.6|6348.1|6342.1|9
1693279500000|2023-08-29 03:25:00|6350.6|6344.6|6353.1|6347.1|6354.6|6348.6|6349.6|6343.6|19
1693279800000|2023-08-29 03:30:00|6352.6|6346.6|6350.1|6344.1|6353.1|6347.1|6350.1|6344.1|13
1693280100000|2023-08-29 03:35:00|6349.6|6343.6|6348.6|6342.6|6350.6|6344.6|6348.1|6342.1|4
1693280400000|2023-08-29 03:40:00|6349.6|6343.6|6348.1|6342.1|6349.6|6343.6|6347.6|6341.6|10
1693280700000|2023-08-29 03:45:00|6348.6|6342.6|6348.1|6342.1|6348.6|6342.6|6347.6|6341.6|14
1693281000000|2023-08-29 03:50:00|6348|6342|6347.5|6341.5|6348.1|6342.1|6347.5|6341.5|7
1693281300000|2023-08-29 03:55:00|6347.6|6341.6|6337.5|6331.5|6347.6|6341.6|6337.1|6331.1|23
1693281600000|2023-08-29 04:00:00|6338|6332|6339.5|6333.5|6341|6335|6337|6331|6
1693281900000|2023-08-29 04:05:00|6341|6335|6340|6334|6341|6335|6338.5|6332.5|5
1693282200000|2023-08-29 04:10:00|6339.5|6333.5|6338.5|6332.5|6340|6334|6338.5|6332.5|1
1693282500000|2023-08-29 04:15:00|6339.5|6333.5|6339.5|6333.5|6340|6334|6338.5|6332.5|2
1693282800000|2023-08-29 04:20:00|6338.5|6332.5|6338|6332|6339|6333|6337|6331|7
1693283100000|2023-08-29 04:25:00|6339.5|6333.5|6339.5|6333.5|6342|6336|6338|6332|11
1693283400000|2023-08-29 04:30:00|6340|6334|6341|6335|6341.5|6335.5|6339.5|6333.5|4
1693283700000|2023-08-29 04:35:00|6340.5|6334.5|6339|6333|6340.5|6334.5|6338.5|6332.5|1
1693284000000|2023-08-29 04:40:00|6338.5|6332.5|6340.5|6334.5|6341.5|6335.5|6338|6332|2
1693284300000|2023-08-29 04:45:00|6341|6335|6342|6336|6343|6337|6339.5|6333.5|7
1693284600000|2023-08-29 04:50:00|6343|6337|6342|6336|6343.5|6337.5|6340.5|6334.5|7
1693284900000|2023-08-29 04:55:00|6342.5|6336.5|6341|6335|6342.5|6336.5|6340.5|6334.5|2
1693285200000|2023-08-29 05:00:00|6340.5|6334.5|6339|6333|6342|6336|6338|6332|5
1693285500000|2023-08-29 05:05:00|6338.5|6332.5|6339|6333|6340|6334|6337.5|6331.5|4
1693285800000|2023-08-29 05:10:00|6338.5|6332.5|6337.5|6331.5|6339|6333|6336.5|6330.5|2
1693286100000|2023-08-29 05:15:00|6337|6331|6338|6332|6338|6332|6334.5|6328.5|8
1693286400000|2023-08-29 05:20:00|6337.5|6331.5|6339|6333|6340.5|6334.5|6336|6330|1
1693286700000|2023-08-29 05:25:00|6339.5|6333.5|6338|6332|6340|6334|6336.5|6330.5|6
1693287000000|2023-08-29 05:30:00|6337.5|6331.5|6337.5|6331.5|6338|6332|6332.5|6326.5|9
1693287300000|2023-08-29 05:35:00|6338|6332|6344|6338|6344.5|6338.5|6338|6332|9
1693287600000|2023-08-29 05:40:00|6343.5|6337.5|6341.5|6335.5|6343.5|6337.5|6339|6333|10
1693287900000|2023-08-29 05:45:00|6341|6335|6339|6333|6341.5|6335.5|6338|6332|6
1693288200000|2023-08-29 05:50:00|6339.5|6333.5|6331|6325|6340|6334|6331|6325|11
1693288500000|2023-08-29 05:55:00|6330.5|6324.5|6332.5|6326.5|6333.5|6327.5|6330.5|6324.5|12
1693288800000|2023-08-29 06:00:00|6333|6327|6340|6334|6340.5|6334.5|6331.5|6325.5|8
1693289100000|2023-08-29 06:05:00|6342|6336|6338|6332|6342|6336|6336|6330|7
1693289400000|2023-08-29 06:10:00|6338.5|6332.5|6334|6328|6339|6333|6332|6326|10
1693289700000|2023-08-29 06:15:00|6333.5|6327.5|6332|6326|6335.5|6329.5|6330.5|6324.5|7
1693290000000|2023-08-29 06:20:00|6331.5|6325.5|6327.5|6321.5|6332|6326|6327|6321|8
1693290300000|2023-08-29 06:25:00|6327|6321|6323.5|6317.5|6327.5|6321.5|6322|6316|24
1693290600000|2023-08-29 06:30:00|6323|6317|6329.5|6323.5|6331|6325|6322|6316|38
1693290900000|2023-08-29 06:35:00|6329|6323|6334.5|6328.5|6335.5|6329.5|6327.5|6321.5|16
1693291200000|2023-08-29 06:40:00|6335|6329|6327|6321|6336|6330|6327|6321|20
1693291500000|2023-08-29 06:45:00|6326|6320|6319|6313|6330|6324|6318|6312|18
1693291800000|2023-08-29 06:50:00|6318.5|6312.5|6314|6308|6318.5|6312.5|6310|6304|15
1693292100000|2023-08-29 06:55:00|6313.5|6307.5|6309.5|6303.5|6315.5|6309.5|6309.5|6303.5|64
1693292400000|2023-08-29 07:00:00|6310|6304|6310|6304|6312|6306|6307.5|6301.5|82
1693292700000|2023-08-29 07:05:00|6310.5|6304.5|6312|6306|6321.5|6315.5|6310.5|6304.5|13
1693293000000|2023-08-29 07:10:00|6311.5|6305.5|6310|6304|6313|6307|6307.5|6301.5|18
1693293300000|2023-08-29 07:15:00|6310.5|6304.5|6308.5|6302.5|6311|6305|6306.5|6300.5|42
1693293600000|2023-08-29 07:20:00|6309|6303|6313.5|6307.5|6314|6308|6307|6301|38
1693293900000|2023-08-29 07:25:00|6315|6309|6313|6307|6315.4|6309.4|6310|6304|67
1693294200000|2023-08-29 07:30:00|6312.5|6306.5|6322.5|6316.5|6323|6317|6311.5|6305.5|76
1693294500000|2023-08-29 07:35:00|6322|6316|6311|6305|6322|6316|6311|6305|22
1693294800000|2023-08-29 07:40:00|6311.5|6305.5|6310|6304|6312.5|6306.5|6308|6302|32
1693295100000|2023-08-29 07:45:00|6309.5|6303.5|6315.5|6309.5|6315.5|6309.5|6307.5|6301.5|23
1693295400000|2023-08-29 07:50:00|6315|6309|6313.5|6307.5|6318|6312|6313.5|6307.5|40
1693295700000|2023-08-29 07:55:00|6313|6307|6311|6305|6313.5|6307.5|6310.5|6304.5|16
1693296000000|2023-08-29 08:00:00|6310.5|6304.5|6303|6297|6311|6305|6302.5|6296.5|80
1693296300000|2023-08-29 08:05:00|6302.5|6296.5|6301|6295|6311|6305|6301|6295|37
1693296600000|2023-08-29 08:10:00|6300.5|6294.5|6304|6298|6304.5|6298.5|6300.5|6294.5|34
1693296900000|2023-08-29 08:15:00|6304.5|6298.5|6318|6312|6323|6317|6304|6298|73
1693297200000|2023-08-29 08:20:00|6318.5|6312.5|6318.5|6312.5|6321|6315|6318|6312|24
1693297500000|2023-08-29 08:25:00|6318|6312|6313|6307|6318|6312|6309|6303|38
1693297800000|2023-08-29 08:30:00|6312.5|6306.5|6320.5|6314.5|6321|6315|6312.5|6306.5|10
1693298100000|2023-08-29 08:35:00|6319.5|6313.5|6322|6316|6329|6323|6319|6313|22
1693298400000|2023-08-29 08:40:00|6321|6315|6322|6316|6323|6317|6315.5|6309.5|29
1693298700000|2023-08-29 08:45:00|6321.5|6315.5|6314|6308|6321.5|6315.5|6313.5|6307.5|10
1693299000000|2023-08-29 08:50:00|6313.5|6307.5|6315.9|6309.9|6317|6311|6313|6307|7
1693299300000|2023-08-29 08:55:00|6316.4|6310.4|6310.9|6304.9|6316.4|6310.4|6307.4|6301.4|20
1693299600000|2023-08-29 09:00:00|6309.9|6303.9|6321.5|6315.5|6321.9|6315.9|6309.9|6303.9|31
1693299900000|2023-08-29 09:05:00|6321.4|6315.4|6324.9|6318.9|6325.9|6319.9|6318.4|6312.4|21
1693300200000|2023-08-29 09:10:00|6325.4|6319.4|6323.9|6317.9|6325.9|6319.9|6323.9|6317.9|9
1693300500000|2023-08-29 09:15:00|6327.4|6321.4|6327.9|6321.9|6332.4|6326.4|6327.4|6321.4|42
1693300800000|2023-08-29 09:20:00|6328.4|6322.4|6329.9|6323.9|6332.4|6326.4|6327.4|6321.4|20
1693301100000|2023-08-29 09:25:00|6331.4|6325.4|6329.4|6323.4|6333.9|6327.9|6328.9|6322.9|10
1693301400000|2023-08-29 09:30:00|6329.9|6323.9|6330.9|6324.9|6332.4|6326.4|6329.4|6323.4|9
1693301700000|2023-08-29 09:35:00|6329.9|6323.9|6329.9|6323.9|6331.4|6325.4|6327.4|6321.4|14
1693302000000|2023-08-29 09:40:00|6329.4|6323.4|6326.9|6320.9|6329.4|6323.4|6326.9|6320.9|16
1693302300000|2023-08-29 09:45:00|6327.4|6321.4|6323.9|6317.9|6328.4|6322.4|6319.9|6313.9|37
1693302600000|2023-08-29 09:50:00|6323.4|6317.4|6328.9|6322.9|6328.9|6322.9|6322.4|6316.4|14
1693302900000|2023-08-29 09:55:00|6326.9|6320.9|6326.9|6320.9|6327.4|6321.4|6325.9|6319.9|22
1693303200000|2023-08-29 10:00:00|6327.4|6321.4|6325.9|6319.9|6330.9|6324.9|6325.9|6319.9|13
1693303500000|2023-08-29 10:05:00|6326.4|6320.4|6331.9|6325.9|6331.9|6325.9|6326.4|6320.4|13
1693303800000|2023-08-29 10:10:00|6332.9|6326.9|6336.4|6330.4|6337.9|6331.9|6331.9|6325.9|30
1693304100000|2023-08-29 10:15:00|6337.4|6331.4|6334.9|6328.9|6338.4|6332.4|6332.9|6326.9|35
1693304400000|2023-08-29 10:20:00|6335.9|6329.9|6332.9|6326.9|6336.4|6330.4|6332.4|6326.4|16
1693304700000|2023-08-29 10:25:00|6333.4|6327.4|6334.9|6328.9|6335.9|6329.9|6331.4|6325.4|13
1693305000000|2023-08-29 10:30:00|6334.4|6328.4|6333.9|6327.9|6335.9|6329.9|6332.9|6326.9|9
1693305300000|2023-08-29 10:35:00|6334.4|6328.4|6331.9|6325.9|6334.4|6328.4|6331.9|6325.9|14
1693305600000|2023-08-29 10:40:00|6332.4|6326.4|6329.4|6323.4|6333.4|6327.4|6328.9|6322.9|14
1693305900000|2023-08-29 10:45:00|6328.9|6322.9|6331.4|6325.4|6333.9|6327.9|6327.9|6321.9|12
1693306200000|2023-08-29 10:50:00|6331.9|6325.9|6330.9|6324.9|6332.9|6326.9|6328.4|6322.4|16
1693306500000|2023-08-29 10:55:00|6331.4|6325.4|6324.9|6318.9|6331.9|6325.9|6324.9|6318.9|12
1693306800000|2023-08-29 11:00:00|6326.4|6320.4|6325.4|6319.4|6328.4|6322.4|6323.9|6317.9|22
1693307100000|2023-08-29 11:05:00|6325.9|6319.9|6324.4|6318.4|6328.9|6322.9|6324.4|6318.4|15
1693307400000|2023-08-29 11:10:00|6323.9|6317.9|6324.9|6318.9|6328.9|6322.9|6323.9|6317.9|20
1693307700000|2023-08-29 11:15:00|6325.9|6319.9|6329.8|6323.8|6332.3|6326.3|6324.9|6318.9|55
1693308000000|2023-08-29 11:20:00|6330.3|6324.3|6329.3|6323.3|6333.9|6327.9|6325.9|6319.9|36
1693308300000|2023-08-29 11:25:00|6328.9|6322.9|6327.9|6321.9|6328.9|6322.9|6324.9|6318.9|13
1693308600000|2023-08-29 11:30:00|6328.4|6322.4|6324.9|6318.9|6328.9|6322.9|6321.9|6315.9|47
1693308900000|2023-08-29 11:35:00|6324.8|6318.8|6320.9|6314.9|6324.9|6318.9|6320.4|6314.4|44
1693309200000|2023-08-29 11:40:00|6320.8|6314.8|6313.8|6307.8|6324.8|6318.8|6311.8|6305.8|137
1693309500000|2023-08-29 11:45:00|6313.3|6307.3|6310.8|6304.8|6316.8|6310.8|6308.8|6302.8|74
1693309800000|2023-08-29 11:50:00|6311.3|6305.3|6310.8|6304.8|6312.8|6306.8|6306.8|6300.8|33
1693310100000|2023-08-29 11:55:00|6310.3|6304.3|6316.8|6310.8|6316.8|6310.8|6309.3|6303.3|26
1693310400000|2023-08-29 12:00:00|6315.8|6309.8|6316.8|6310.8|6318.8|6312.8|6314.8|6308.8|22
1693310700000|2023-08-29 12:05:00|6317.3|6311.3|6316.8|6310.8|6317.8|6311.8|6314.8|6308.8|44
1693311000000|2023-08-29 12:10:00|6316.3|6310.3|6315.3|6309.3|6318.3|6312.3|6313.8|6307.8|72
1693311300000|2023-08-29 12:15:00|6315.8|6309.8|6321.8|6315.8|6322.3|6316.3|6315.8|6309.8|67
1693311600000|2023-08-29 12:20:00|6321.3|6315.3|6327.3|6321.3|6328.3|6322.3|6320.3|6314.3|59
1693311900000|2023-08-29 12:25:00|6326.8|6320.8|6321.3|6315.3|6326.8|6320.8|6313.8|6307.8|84
1693312200000|2023-08-29 12:30:00|6320.8|6314.8|6325.8|6319.8|6329.3|6323.3|6319.8|6313.8|112
1693312500000|2023-08-29 12:35:00|6326.3|6320.3|6330.8|6324.8|6333.3|6327.3|6322.3|6316.3|153
1693312800000|2023-08-29 12:40:00|6331.3|6325.3|6332.8|6326.8|6335.3|6329.3|6325.3|6319.3|200
1693315800000|2023-08-29 13:30:00|6334.2|6328.2|6337.7|6331.7|6357.7|6351.7|6323.2|6317.2|1279
1693316100000|2023-08-29 13:35:00|6338.7|6332.7|6355.7|6349.7|6367.2|6361.2|6338.7|6332.7|635
1693316400000|2023-08-29 13:40:00|6355.2|6349.2|6322.8|6316.8|6355.2|6349.2|6322.8|6316.8|656
1693316700000|2023-08-29 13:45:00|6322.3|6316.3|6315.8|6309.8|6332.8|6326.8|6309.8|6303.8|813
1693317000000|2023-08-29 13:50:00|6316.3|6310.3|6335.8|6329.8|6340.8|6334.8|6312.8|6306.8|385
1693317300000|2023-08-29 13:55:00|6336.8|6330.8|6339.8|6333.8|6347.3|6341.3|6323.8|6317.8|548
1693317600000|2023-08-29 14:00:00|6339.3|6333.3|6360.8|6354.8|6361.3|6355.3|6339.3|6333.3|510
1693317900000|2023-08-29 14:05:00|6363.2|6357.2|6365.3|6359.3|6374.7|6368.7|6343.3|6337.3|831
1693318200000|2023-08-29 14:10:00|6364.8|6358.8|6374.8|6368.8|6374.8|6368.8|6350.8|6344.8|379
1693318500000|2023-08-29 14:15:00|6375.3|6369.3|6389.7|6383.7|6394.3|6388.3|6364.8|6358.8|501
1693318800000|2023-08-29 14:20:00|6390.2|6384.2|6377.7|6371.7|6395.2|6389.2|6375.7|6369.7|396
1693319100000|2023-08-29 14:25:00|6377.2|6371.2|6377.3|6371.3|6389.7|6383.7|6368.3|6362.3|289
1693319400000|2023-08-29 14:30:00|6377.8|6371.8|6385.7|6379.7|6394.2|6388.2|6375.7|6369.7|633
1693319700000|2023-08-29 14:35:00|6386.2|6380.2|6370.8|6364.8|6386.7|6380.7|6366.8|6360.8|586
1693320000000|2023-08-29 14:40:00|6372.7|6366.7|6366.2|6360.2|6375.7|6369.7|6365.3|6359.3|1026
1693320300000|2023-08-29 14:45:00|6365.7|6359.7|6358.3|6352.3|6369.2|6363.2|6348.3|6342.3|421
1693320600000|2023-08-29 14:50:00|6357.8|6351.8|6366.3|6360.3|6367.7|6361.7|6354.3|6348.3|239
1693320900000|2023-08-29 14:55:00|6365.8|6359.8|6360.8|6354.8|6368.7|6362.7|6353.3|6347.3|239
1693321200000|2023-08-29 15:00:00|6359.3|6353.3|6353.8|6347.8|6360.8|6354.8|6353.3|6347.3|367
1693321500000|2023-08-29 15:05:00|6354.3|6348.3|6356.2|6350.2|6361.2|6355.2|6352.3|6346.3|916
1693321800000|2023-08-29 15:10:00|6356.7|6350.7|6357.7|6351.7|6361.7|6355.7|6351.2|6345.2|336
1693322100000|2023-08-29 15:15:00|6358.2|6352.2|6361.2|6355.2|6361.7|6355.7|6353.7|6347.7|403
1693322400000|2023-08-29 15:20:00|6361.7|6355.7|6365.7|6359.7|6368.7|6362.7|6361.2|6355.2|167
1693322700000|2023-08-29 15:25:00|6364.7|6358.7|6361.7|6355.7|6366.7|6360.7|6359.7|6353.7|338
1693323000000|2023-08-29 15:30:00|6362.2|6356.2|6351.7|6345.7|6362.8|6356.8|6349.8|6343.8|216
1693323300000|2023-08-29 15:35:00|6352.7|6346.7|6358.2|6352.2|6360.2|6354.2|6349.7|6343.7|307
1693323600000|2023-08-29 15:40:00|6358.7|6352.7|6381.2|6375.2|6381.2|6375.2|6358.2|6352.2|202
1693323900000|2023-08-29 15:45:00|6381.7|6375.7|6378.2|6372.2|6382.7|6376.7|6372.7|6366.7|291
1693324200000|2023-08-29 15:50:00|6377.7|6371.7|6352.8|6346.8|6378.2|6372.2|6352.3|6346.3|300
1693324500000|2023-08-29 15:55:00|6352.3|6346.3|6352.3|6346.3|6356.3|6350.3|6349.8|6343.8|225
1693324800000|2023-08-29 16:00:00|6351.8|6345.8|6340.8|6334.8|6353.3|6347.3|6338.3|6332.3|325
1693325100000|2023-08-29 16:05:00|6340.3|6334.3|6338.9|6332.9|6343.8|6337.8|6335.3|6329.3|453
1693325400000|2023-08-29 16:10:00|6338.8|6332.8|6354.8|6348.8|6358.8|6352.8|6335.8|6329.8|426
1693325700000|2023-08-29 16:15:00|6354.3|6348.3|6360.8|6354.8|6365.3|6359.3|6352.3|6346.3|324
1693326000000|2023-08-29 16:20:00|6360.3|6354.3|6365.8|6359.8|6366.3|6360.3|6357.3|6351.3|126
1693326300000|2023-08-29 16:25:00|6365.3|6359.3|6356.8|6350.8|6374.2|6368.2|6346.3|6340.3|320
1693326600000|2023-08-29 16:30:00|6357.8|6351.8|6347.8|6341.8|6358.3|6352.3|6346.3|6340.3|147
1693326900000|2023-08-29 16:35:00|6347.3|6341.3|6325.3|6319.3|6348.8|6342.8|6324.4|6318.4|288
1693327200000|2023-08-29 16:40:00|6324.8|6318.8|6319.3|6313.3|6328.3|6322.3|6319.3|6313.3|306
1693327500000|2023-08-29 16:45:00|6319.8|6313.8|6316.8|6310.8|6319.8|6313.8|6308.4|6302.4|396
1693327800000|2023-08-29 16:50:00|6316.4|6310.4|6329.8|6323.8|6332.3|6326.3|6316.3|6310.3|411
1693328100000|2023-08-29 16:55:00|6328.8|6322.8|6334.8|6328.8|6337.8|6331.8|6323.3|6317.3|281
1693328400000|2023-08-29 17:00:00|6335.8|6329.8|6342.3|6336.3|6345.8|6339.8|6333.8|6327.8|129
1693328700000|2023-08-29 17:05:00|6342.8|6336.8|6350.8|6344.8|6352.8|6346.8|6339.8|6333.8|239
1693329000000|2023-08-29 17:10:00|6351.8|6345.8|6343.8|6337.8|6353.3|6347.3|6337.3|6331.3|187
1693329300000|2023-08-29 17:15:00|6344.8|6338.8|6352.2|6346.2|6354.7|6348.7|6343.8|6337.8|186
1693329600000|2023-08-29 17:20:00|6352.7|6346.7|6352.7|6346.7|6357.2|6351.2|6345.3|6339.3|295
1693329900000|2023-08-29 17:25:00|6352.2|6346.2|6346.7|6340.7|6354.7|6348.7|6346.2|6340.2|200
1693330200000|2023-08-29 17:30:00|6347.7|6341.7|6355.7|6349.7|6358.7|6352.7|6337.7|6331.7|439
1693330500000|2023-08-29 17:35:00|6355.2|6349.2|6363.7|6357.7|6366.2|6360.2|6353.7|6347.7|182
1693330800000|2023-08-29 17:40:00|6364.7|6358.7|6365.7|6359.7|6369.2|6363.2|6364.2|6358.2|202
1693331100000|2023-08-29 17:45:00|6365.2|6359.2|6360.7|6354.7|6365.2|6359.2|6358.7|6352.7|240
1693331400000|2023-08-29 17:50:00|6361.7|6355.7|6363.7|6357.7|6364.7|6358.7|6357.2|6351.2|286
1693331700000|2023-08-29 17:55:00|6363.2|6357.2|6362.1|6356.1|6368.6|6362.6|6360.1|6354.1|426
1693332000000|2023-08-29 18:00:00|6365.1|6359.1|6344.1|6338.1|6366.1|6360.1|6343.6|6337.6|397
1693332300000|2023-08-29 18:05:00|6344.6|6338.6|6343.1|6337.1|6348.1|6342.1|6331.2|6325.2|462
1693332600000|2023-08-29 18:10:00|6343.6|6337.6|6334.7|6328.7|6344.6|6338.6|6327.7|6321.7|1074
1693332900000|2023-08-29 18:15:00|6335.2|6329.2|6331.2|6325.2|6335.7|6329.7|6328.2|6322.2|554
1693353600000|2023-08-30 00:00:00|6332.1|6326.1|6340.6|6334.6|6340.6|6334.6|6324.6|6318.6|141
1693353900000|2023-08-30 00:05:00|6340.1|6334.1|6331.1|6325.1|6344.6|6338.6|6329.1|6323.1|91
1693354200000|2023-08-30 00:10:00|6330.6|6324.6|6330.1|6324.1|6333.6|6327.6|6324.6|6318.6|30
1693354500000|2023-08-30 00:15:00|6329.6|6323.6|6333.5|6327.5|6333.6|6327.6|6329|6323|4
1693354800000|2023-08-30 00:20:00|6333.1|6327.1|6333.5|6327.5|6334|6328|6330|6324|19
1693355100000|2023-08-30 00:25:00|6333|6327|6349.5|6343.5|6350|6344|6332.5|6326.5|95
1693355400000|2023-08-30 00:30:00|6349|6343|6344.5|6338.5|6350.5|6344.5|6342.5|6336.5|27
1693355700000|2023-08-30 00:35:00|6345|6339|6343.5|6337.5|6348|6342|6341|6335|34
1693356000000|2023-08-30 00:40:00|6344|6338|6344|6338|6346|6340|6343.5|6337.5|4
1693356300000|2023-08-30 00:45:00|6345|6339|6345.5|6339.5|6345.5|6339.5|6343|6337|21
1693356600000|2023-08-30 00:50:00|6346.5|6340.5|6349.5|6343.5|6352.5|6346.5|6346|6340|53
1693356900000|2023-08-30 00:55:00|6349.9|6343.9|6353.4|6347.4|6353.4|6347.4|6349.5|6343.5|15
1693357200000|2023-08-30 01:00:00|6352.9|6346.9|6352.9|6346.9|6358.4|6352.4|6349.9|6343.9|140
1693357500000|2023-08-30 01:05:00|6352.4|6346.4|6350.4|6344.4|6352.9|6346.9|6349.9|6343.9|39
1693357800000|2023-08-30 01:10:00|6349.9|6343.9|6348.9|6342.9|6350.9|6344.9|6342.4|6336.4|96
1693358100000|2023-08-30 01:15:00|6348.4|6342.4|6357.9|6351.9|6357.9|6351.9|6348.4|6342.4|31
1693358400000|2023-08-30 01:20:00|6358.4|6352.4|6363.9|6357.9|6363.9|6357.9|6357.9|6351.9|63
1693358700000|2023-08-30 01:25:00|6364.4|6358.4|6360.9|6354.9|6364.4|6358.4|6357.4|6351.4|29
1693359000000|2023-08-30 01:30:00|6361.4|6355.4|6358.4|6352.4|6361.4|6355.4|6356.9|6350.9|20
1693359300000|2023-08-30 01:35:00|6357.9|6351.9|6356.9|6350.9|6358.4|6352.4|6356.9|6350.9|17
1693359600000|2023-08-30 01:40:00|6353.4|6347.4|6347.9|6341.9|6353.4|6347.4|6346.4|6340.4|8
1693359900000|2023-08-30 01:45:00|6348.4|6342.4|6351.4|6345.4|6355.9|6349.9|6348.4|6342.4|7
1693360200000|2023-08-30 01:50:00|6350.9|6344.9|6357.4|6351.4|6357.4|6351.4|6346.9|6340.9|7
1693360500000|2023-08-30 01:55:00|6358.9|6352.9|6358.4|6352.4|6360.9|6354.9|6357.9|6351.9|1
1693360800000|2023-08-30 02:00:00|6358.9|6352.9|6351.4|6345.4|6358.9|6352.9|6351.4|6345.4|12
1693361100000|2023-08-30 02:05:00|6352.4|6346.4|6347.4|6341.4|6352.9|6346.9|6346.4|6340.4|41
1693361400000|2023-08-30 02:10:00|6347.9|6341.9|6348.9|6342.9|6350.4|6344.4|6347.4|6341.4|4
1693361700000|2023-08-30 02:15:00|6348.4|6342.4|6348.4|6342.4|6351.4|6345.4|6348.4|6342.4|10
1693362000000|2023-08-30 02:20:00|6348.9|6342.9|6345.4|6339.4|6348.9|6342.9|6344.4|6338.4|39
1693362300000|2023-08-30 02:25:00|6346.4|6340.4|6344.4|6338.4|6347.4|6341.4|6344.4|6338.4|4
1693362600000|2023-08-30 02:30:00|6343.9|6337.9|6348.4|6342.4|6349.4|6343.4|6342.4|6336.4|34
1693362900000|2023-08-30 02:35:00|6347.9|6341.9|6344.4|6338.4|6348.9|6342.9|6340.4|6334.4|24
1693363200000|2023-08-30 02:40:00|6344.9|6338.9|6345.4|6339.4|6346.4|6340.4|6342.4|6336.4|9
1693363500000|2023-08-30 02:45:00|6345.9|6339.9|6342.4|6336.4|6345.9|6339.9|6342.4|6336.4|8
1693363800000|2023-08-30 02:50:00|6342.9|6336.9|6339.9|6333.9|6343.4|6337.4|6335.4|6329.4|24
1693364100000|2023-08-30 02:55:00|6339.4|6333.4|6335.4|6329.4|6342.4|6336.4|6334.9|6328.9|9
1693364400000|2023-08-30 03:00:00|6336.4|6330.4|6336.4|6330.4|6337.9|6331.9|6333.9|6327.9|28
1693364700000|2023-08-30 03:05:00|6335.9|6329.9|6345.4|6339.4|6345.4|6339.4|6335.4|6329.4|24
1693365000000|2023-08-30 03:10:00|6344.9|6338.9|6348.3|6342.3|6354.8|6348.8|6343.9|6337.9|46
1693365300000|2023-08-30 03:15:00|6347.9|6341.9|6351.3|6345.3|6353.3|6347.3|6347.3|6341.3|6
1693365600000|2023-08-30 03:20:00|6351.8|6345.8|6356.3|6350.3|6356.8|6350.8|6351.3|6345.3|3
1693365900000|2023-08-30 03:25:00|6356.8|6350.8|6358.3|6352.3|6359.8|6353.8|6354.9|6348.9|18
1693366200000|2023-08-30 03:30:00|6358.8|6352.8|6357.3|6351.3|6359.8|6353.8|6356.8|6350.8|18
1693366500000|2023-08-30 03:35:00|6357.8|6351.8|6356.3|6350.3|6357.8|6351.8|6356.3|6350.3|27
1693366800000|2023-08-30 03:40:00|6355.3|6349.3|6357.3|6351.3|6357.8|6351.8|6355.3|6349.3|1
1693367100000|2023-08-30 03:45:00|6356.8|6350.8|6361.3|6355.3|6361.3|6355.3|6356.3|6350.3|13
1693367400000|2023-08-30 03:50:00|6361.8|6355.8|6362.8|6356.8|6363.3|6357.3|6361.3|6355.3|5
1693367700000|2023-08-30 03:55:00|6362.3|6356.3|6364.3|6358.3|6364.3|6358.3|6362.3|6356.3|9
1693368000000|2023-08-30 04:00:00|6363.8|6357.8|6365.3|6359.3|6365.3|6359.3|6363.3|6357.3|7
1693368300000|2023-08-30 04:05:00|6364.8|6358.8|6365.3|6359.3|6365.3|6359.3|6363.8|6357.8|3
1693368600000|2023-08-30 04:10:00|6364.8|6358.8|6365.3|6359.3|6365.8|6359.8|6362.8|6356.8|13
1693368900000|2023-08-30 04:15:00|6365.8|6359.8|6365.3|6359.3|6365.8|6359.8|6365.3|6359.3|2
1693369200000|2023-08-30 04:20:00|6365.8|6359.8|6364.8|6358.8|6365.8|6359.8|6363.8|6357.8|7
1693369500000|2023-08-30 04:25:00|6364.3|6358.3|6365.3|6359.3|6365.8|6359.8|6363.8|6357.8|2
1693369800000|2023-08-30 04:30:00|6364.8|6358.8|6365.3|6359.3|6365.8|6359.8|6364.3|6358.3|50
1693370100000|2023-08-30 04:35:00|6364.8|6358.8|6367.8|6361.8|6367.8|6361.8|6363.8|6357.8|19
1693370400000|2023-08-30 04:40:00|6367.3|6361.3|6364.3|6358.3|6367.3|6361.3|6363.8|6357.8|21
1693370700000|2023-08-30 04:45:00|6364.8|6358.8|6359.8|6353.8|6364.8|6358.8|6359.3|6353.3|22
1693371000000|2023-08-30 04:50:00|6359.3|6353.3|6359.3|6353.3|6361.3|6355.3|6358.8|6352.8|6
1693371300000|2023-08-30 04:55:00|6358.8|6352.8|6360.3|6354.3|6362.8|6356.8|6358.8|6352.8|9
1693371600000|2023-08-30 05:00:00|6360.8|6354.8|6362.3|6356.3|6362.8|6356.8|6357.8|6351.8|34
1693371900000|2023-08-30 05:05:00|6363.2|6357.2|6361.8|6355.8|6363.2|6357.2|6360.8|6354.8|6
1693372200000|2023-08-30 05:10:00|6361.3|6355.3|6362.3|6356.3|6362.3|6356.3|6361.3|6355.3|3
1693372500000|2023-08-30 05:15:00|6362.8|6356.8|6363.3|6357.3|6363.3|6357.3|6361.8|6355.8|16
1693372800000|2023-08-30 05:20:00|6362.8|6356.8|6366.3|6360.3|6367.3|6361.3|6362.8|6356.8|9
1693373100000|2023-08-30 05:25:00|6366.2|6360.2|6372.8|6366.8|6372.8|6366.8|6365.3|6359.3|40
1693373400000|2023-08-30 05:30:00|6367.8|6361.8|6358.3|6352.3|6369.2|6363.2|6357.8|6351.8|44
1693373700000|2023-08-30 05:35:00|6358.8|6352.8|6352.3|6346.3|6360.3|6354.3|6352.3|6346.3|13
1693374000000|2023-08-30 05:40:00|6351.8|6345.8|6354.3|6348.3|6356.3|6350.3|6351.3|6345.3|11
1693374300000|2023-08-30 05:45:00|6353.8|6347.8|6350.8|6344.8|6355.8|6349.8|6350.8|6344.8|15
1693374600000|2023-08-30 05:50:00|6350.3|6344.3|6347.3|6341.3|6351.8|6345.8|6346.8|6340.8|18
1693374900000|2023-08-30 05:55:00|6348.2|6342.2|6352.2|6346.2|6352.2|6346.2|6346.7|6340.7|7
1693375200000|2023-08-30 06:00:00|6351.7|6345.7|6349.2|6343.2|6352.3|6346.3|6347.8|6341.8|11
1693375500000|2023-08-30 06:05:00|6348.7|6342.7|6349.3|6343.3|6350.7|6344.7|6348.3|6342.3|18
1693375800000|2023-08-30 06:10:00|6349.7|6343.7|6334.3|6328.3|6350.7|6344.7|6333.3|6327.3|73
1693376100000|2023-08-30 06:15:00|6330.3|6324.3|6338.8|6332.8|6338.8|6332.8|6329.8|6323.8|51
1693376400000|2023-08-30 06:20:00|6338.3|6332.3|6345.3|6339.3|6346.3|6340.3|6335.3|6329.3|42
1693376700000|2023-08-30 06:25:00|6345.8|6339.8|6349.3|6343.3|6351.8|6345.8|6344.8|6338.8|36
1693377000000|2023-08-30 06:30:00|6348.3|6342.3|6350.8|6344.8|6356.3|6350.3|6347.3|6341.3|53
1693377300000|2023-08-30 06:35:00|6351.3|6345.3|6344.8|6338.8|6352.3|6346.3|6344.8|6338.8|25
1693377600000|2023-08-30 06:40:00|6343.8|6337.8|6340.3|6334.3|6346.3|6340.3|6338.3|6332.3|15
1693377900000|2023-08-30 06:45:00|6340.2|6334.2|6337.8|6331.8|6341.8|6335.8|6337.8|6331.8|7
1693378200000|2023-08-30 06:50:00|6338.3|6332.3|6336.3|6330.3|6341.8|6335.8|6336.3|6330.3|18
1693378500000|2023-08-30 06:55:00|6335.3|6329.3|6336.3|6330.3|6339.3|6333.3|6333.3|6327.3|15
1693378800000|2023-08-30 07:00:00|6336.8|6330.8|6333.8|6327.8|6337.3|6331.3|6332.2|6326.2|22
1693379100000|2023-08-30 07:05:00|6333.3|6327.3|6331.8|6325.8|6333.8|6327.8|6331.3|6325.3|30
1693379400000|2023-08-30 07:10:00|6330.8|6324.8|6330.8|6324.8|6334.8|6328.8|6329.8|6323.8|20
1693379700000|2023-08-30 07:15:00|6331.8|6325.8|6335.3|6329.3|6335.3|6329.3|6331.3|6325.3|30
1693380000000|2023-08-30 07:20:00|6336.3|6330.3|6341.7|6335.7|6341.7|6335.7|6335.3|6329.3|39
1693380300000|2023-08-30 07:25:00|6341.2|6335.2|6340.2|6334.2|6347.2|6341.2|6340.2|6334.2|34
1693380600000|2023-08-30 07:30:00|6341.2|6335.2|6346.2|6340.2|6346.2|6340.2|6340.7|6334.7|17
1693380900000|2023-08-30 07:35:00|6345.3|6339.3|6348.7|6342.7|6352.2|6346.2|6344.2|6338.2|37
1693381200000|2023-08-30 07:40:00|6348.2|6342.2|6353.2|6347.2|6354.2|6348.2|6346.7|6340.7|19
1693381500000|2023-08-30 07:45:00|6353.7|6347.7|6357.2|6351.2|6357.2|6351.2|6352.2|6346.2|16
1693381800000|2023-08-30 07:50:00|6356.7|6350.7|6353.7|6347.7|6356.7|6350.7|6353.7|6347.7|25
1693382100000|2023-08-30 07:55:00|6355.2|6349.2|6358.2|6352.2|6360.2|6354.2|6354.7|6348.7|42
1693382400000|2023-08-30 08:00:00|6357.7|6351.7|6356.2|6350.2|6360.2|6354.2|6351.7|6345.7|47
1693382700000|2023-08-30 08:05:00|6355.7|6349.7|6346.2|6340.2|6355.7|6349.7|6346.2|6340.2|31
1693383000000|2023-08-30 08:10:00|6345.2|6339.2|6351.7|6345.7|6352.2|6346.2|6343.2|6337.2|27
1693383300000|2023-08-30 08:15:00|6351.2|6345.2|6350.7|6344.7|6351.2|6345.2|6349.7|6343.7|5
1693383600000|2023-08-30 08:20:00|6350.2|6344.2|6344.2|6338.2|6350.7|6344.7|6343.2|6337.2|5
1693383900000|2023-08-30 08:25:00|6344.7|6338.7|6346.2|6340.2|6356.7|6350.7|6344.7|6338.7|29
1693384200000|2023-08-30 08:30:00|6346.7|6340.7|6346.2|6340.2|6350.2|6344.2|6344.2|6338.2|82
1693384500000|2023-08-30 08:35:00|6349.2|6343.2|6349.2|6343.2|6350.7|6344.7|6346.2|6340.2|67
1693384800000|2023-08-30 08:40:00|6349.7|6343.7|6362.7|6356.7|6362.7|6356.7|6349.7|6343.7|192
1693385100000|2023-08-30 08:45:00|6363.2|6357.2|6369.2|6363.2|6371.2|6365.2|6363.2|6357.2|51
1693385400000|2023-08-30 08:50:00|6369.7|6363.7|6368.7|6362.7|6373.2|6367.2|6361.7|6355.7|124
1693385700000|2023-08-30 08:55:00|6369.2|6363.2|6371.7|6365.7|6372.2|6366.2|6365.7|6359.7|58
1693386000000|2023-08-30 09:00:00|6372.2|6366.2|6374.2|6368.2|6374.7|6368.7|6370.2|6364.2|193
1693386300000|2023-08-30 09:05:00|6374.7|6368.7|6375.2|6369.2|6380.2|6374.2|6372.7|6366.7|40
1693386600000|2023-08-30 09:10:00|6374.7|6368.7|6371.7|6365.7|6374.7|6368.7|6370.7|6364.7|24
1693386900000|2023-08-30 09:15:00|6372.2|6366.2|6377.2|6371.2|6380.2|6374.2|6371.7|6365.7|55
1693387200000|2023-08-30 09:20:00|6377.7|6371.7|6380.2|6374.2|6380.2|6374.2|6376.2|6370.2|22
1693387500000|2023-08-30 09:25:00|6379.7|6373.7|6381.2|6375.2|6382.7|6376.7|6378.2|6372.2|26
1693387800000|2023-08-30 09:30:00|6378.2|6372.2|6374.2|6368.2|6379.2|6373.2|6372.7|6366.7|40
1693388100000|2023-08-30 09:35:00|6373.7|6367.7|6372.7|6366.7|6376.7|6370.7|6372.2|6366.2|52
1693388400000|2023-08-30 09:40:00|6373.2|6367.2|6372.7|6366.7|6375.7|6369.7|6369.2|6363.2|41
1693388700000|2023-08-30 09:45:00|6373.7|6367.7|6371.3|6365.3|6373.8|6367.8|6369.8|6363.8|34
1693389000000|2023-08-30 09:50:00|6371.2|6365.2|6372.2|6366.2|6372.7|6366.7|6367.8|6361.8|49
1693389300000|2023-08-30 09:55:00|6372.7|6366.7|6378.2|6372.2|6378.2|6372.2|6370.8|6364.8|63
1693389600000|2023-08-30 10:00:00|6378.7|6372.7|6381.7|6375.7|6381.7|6375.7|6375.2|6369.2|170
1693389900000|2023-08-30 10:05:00|6382.2|6376.2|6379.2|6373.2|6382.7|6376.7|6379.2|6373.2|69
1693390200000|2023-08-30 10:10:00|6378.7|6372.7|6379.2|6373.2|6380.7|6374.7|6376.7|6370.7|21
1693390500000|2023-08-30 10:15:00|6381.1|6375.1|6382.2|6376.2|6382.7|6376.7|6376.7|6370.7|33
1693390800000|2023-08-30 10:20:00|6382.7|6376.7|6388.2|6382.2|6388.7|6382.7|6380.2|6374.2|144
1693391100000|2023-08-30 10:25:00|6388.6|6382.6|6388.2|6382.2|6390.6|6384.6|6387.7|6381.7|104
1693391400000|2023-08-30 10:30:00|6387.2|6381.2|6386.6|6380.6|6388.7|6382.7|6385.2|6379.2|89
1693391700000|2023-08-30 10:35:00|6387.1|6381.1|6387.1|6381.1|6388.1|6382.1|6385.1|6379.1|46
1693392000000|2023-08-30 10:40:00|6387.6|6381.6|6388.6|6382.6|6389.1|6383.1|6387.1|6381.1|17
1693392300000|2023-08-30 10:45:00|6387.2|6381.2|6390.1|6384.1|6391.1|6385.1|6387.1|6381.1|28
1693392600000|2023-08-30 10:50:00|6389.6|6383.6|6389.1|6383.1|6391.1|6385.1|6388.6|6382.6|9
1693392900000|2023-08-30 10:55:00|6390.1|6384.1|6389.6|6383.6|6390.6|6384.6|6388.1|6382.1|16
1693393200000|2023-08-30 11:00:00|6389.2|6383.2|6389.1|6383.1|6390.1|6384.1|6388.1|6382.1|8
1693393500000|2023-08-30 11:05:00|6388.6|6382.6|6388.1|6382.1|6389.1|6383.1|6386.1|6380.1|5
1693393800000|2023-08-30 11:10:00|6387.6|6381.6|6385.6|6379.6|6396.6|6390.6|6385.6|6379.6|138
1693394100000|2023-08-30 11:15:00|6385.1|6379.1|6385.1|6379.1|6386.6|6380.6|6384.6|6378.6|41
1693394400000|2023-08-30 11:20:00|6384.6|6378.6|6385.6|6379.6|6386.6|6380.6|6383.1|6377.1|33
1693394700000|2023-08-30 11:25:00|6386.1|6380.1|6387.1|6381.1|6388.1|6382.1|6386.1|6380.1|7
1693395000000|2023-08-30 11:30:00|6386.6|6380.6|6385.1|6379.1|6388.1|6382.1|6385.1|6379.1|6
1693395300000|2023-08-30 11:35:00|6385.6|6379.6|6386.1|6380.1|6386.1|6380.1|6384.1|6378.1|25
1693395600000|2023-08-30 11:40:00|6386.6|6380.6|6385.1|6379.1|6388.6|6382.6|6384.1|6378.1|97
1693395900000|2023-08-30 11:45:00|6384.6|6378.6|6382.1|6376.1|6385.1|6379.1|6382.1|6376.1|9
1693396200000|2023-08-30 11:50:00|6382.6|6376.6|6385.6|6379.6|6386.6|6380.6|6382.1|6376.1|26
1693396500000|2023-08-30 11:55:00|6385.1|6379.1|6381.1|6375.1|6385.6|6379.6|6381.1|6375.1|47
1693396800000|2023-08-30 12:00:00|6380.6|6374.6|6381.6|6375.6|6383.6|6377.6|6380.1|6374.1|30
1693397100000|2023-08-30 12:05:00|6381.1|6375.1|6381.1|6375.1|6383.6|6377.6|6380.6|6374.6|19
1693397400000|2023-08-30 12:10:00|6381.6|6375.6|6379.1|6373.1|6382.5|6376.5|6376.6|6370.6|34
1693397700000|2023-08-30 12:15:00|6380.1|6374.1|6380.1|6374.1|6381.6|6375.6|6377.6|6371.6|16
1693398000000|2023-08-30 12:20:00|6380.6|6374.6|6380.1|6374.1|6381.6|6375.6|6377.1|6371.1|20
1693398300000|2023-08-30 12:25:00|6379.6|6373.6|6387.6|6381.6|6388.1|6382.1|6379.1|6373.1|45
1693398600000|2023-08-30 12:30:00|6387.1|6381.1|6388.6|6382.6|6388.6|6382.6|6386.1|6380.1|50
1693398900000|2023-08-30 12:35:00|6388.1|6382.1|6387.1|6381.1|6388.6|6382.6|6386.6|6380.6|53
1693399200000|2023-08-30 12:40:00|6387.6|6381.6|6386.6|6380.6|6390.1|6384.1|6385.6|6379.6|170
1693402200000|2023-08-30 13:30:00|6381.1|6375.1|6372.2|6366.2|6401.1|6395.1|6370.7|6364.7|928
1693402500000|2023-08-30 13:35:00|6371.2|6365.2|6374.7|6368.7|6377.6|6371.6|6352.7|6346.7|641
1693402800000|2023-08-30 13:40:00|6375.2|6369.2|6366.2|6360.2|6382.6|6376.6|6357.7|6351.7|454
1693403100000|2023-08-30 13:45:00|6365.2|6359.2|6374.7|6368.7|6375.6|6369.6|6360.7|6354.7|675
1693403400000|2023-08-30 13:50:00|6373.7|6367.7|6371.7|6365.7|6377.7|6371.7|6366.7|6360.7|504
1693403700000|2023-08-30 13:55:00|6372.2|6366.2|6376.7|6370.7|6378.6|6372.6|6369.2|6363.2|391
1693404000000|2023-08-30 14:00:00|6376.2|6370.2|6357.2|6351.2|6377.2|6371.2|6355.2|6349.2|625
1693404300000|2023-08-30 14:05:00|6356.7|6350.7|6361.2|6355.2|6364.2|6358.2|6352.7|6346.7|297
1693404600000|2023-08-30 14:10:00|6360.7|6354.7|6351.2|6345.2|6362.2|6356.2|6349.2|6343.2|598
1693404900000|2023-08-30 14:15:00|6350.2|6344.2|6352.7|6346.7|6359.2|6353.2|6347.2|6341.2|304
1693405200000|2023-08-30 14:20:00|6352.2|6346.2|6331.7|6325.7|6357.2|6351.2|6328.7|6322.7|395
1693405500000|2023-08-30 14:25:00|6332.2|6326.2|6330.3|6324.3|6332.7|6326.7|6318.7|6312.7|552
1693405800000|2023-08-30 14:30:00|6329.3|6323.3|6349.3|6343.3|6350.3|6344.3|6329.3|6323.3|425
1693406100000|2023-08-30 14:35:00|6350.8|6344.8|6356.8|6350.8|6362.7|6356.7|6344.2|6338.2|361
1693406400000|2023-08-30 14:40:00|6356.7|6350.7|6351.2|6345.2|6361.2|6355.2|6346.7|6340.7|432
1693406700000|2023-08-30 14:45:00|6350.7|6344.7|6331.3|6325.3|6351.2|6345.2|6328.3|6322.3|276
1693407000000|2023-08-30 14:50:00|6331.8|6325.8|6342.8|6336.8|6347.8|6341.8|6326.3|6320.3|381
1693407300000|2023-08-30 14:55:00|6342.3|6336.3|6343.3|6337.3|6355.8|6349.8|6341.8|6335.8|348
1693407600000|2023-08-30 15:00:00|6344.8|6338.8|6326.3|6320.3|6351.3|6345.3|6325.8|6319.8|358
1693407900000|2023-08-30 15:05:00|6325.8|6319.8|6338.2|6332.2|6344.8|6338.8|6325.8|6319.8|377
1693408200000|2023-08-30 15:10:00|6337.8|6331.8|6346.2|6340.2|6354.2|6348.2|6337.2|6331.2|264
1693408500000|2023-08-30 15:15:00|6346.7|6340.7|6348.3|6342.3|6360.2|6354.2|6344.7|6338.7|259
1693408800000|2023-08-30 15:20:00|6349.2|6343.2|6323.8|6317.8|6350.2|6344.2|6322.8|6316.8|308
1693409100000|2023-08-30 15:25:00|6324.3|6318.3|6300.3|6294.3|6327.2|6321.2|6299.3|6293.3|546
1693409400000|2023-08-30 15:30:00|6299.8|6293.8|6312.2|6306.2|6321.2|6315.2|6294.3|6288.3|480
1693409700000|2023-08-30 15:35:00|6311.7|6305.7|6322.2|6316.2|6323.7|6317.7|6308.7|6302.7|420
1693410000000|2023-08-30 15:40:00|6322.7|6316.7|6302.2|6296.2|6322.7|6316.7|6300.2|6294.2|681
1693410300000|2023-08-30 15:45:00|6302.7|6296.7|6308.7|6302.7|6309.7|6303.7|6296.7|6290.7|738
1693410600000|2023-08-30 15:50:00|6308.2|6302.2|6300.3|6294.3|6309.7|6303.7|6296.7|6290.7|445
1693410900000|2023-08-30 15:55:00|6299.8|6293.8|6309.2|6303.2|6316.7|6310.7|6298.8|6292.8|677
1693411200000|2023-08-30 16:00:00|6309.7|6303.7|6314.2|6308.2|6316.7|6310.7|6303.2|6297.2|799
1693411500000|2023-08-30 16:05:00|6314.7|6308.7|6303.2|6297.2|6317.7|6311.7|6299.7|6293.7|305
1693411800000|2023-08-30 16:10:00|6303.7|6297.7|6309.2|6303.2|6309.2|6303.2|6297.7|6291.7|573
1693412100000|2023-08-30 16:15:00|6308.7|6302.7|6312.2|6306.2|6318.7|6312.7|6302.2|6296.2|441
1693412400000|2023-08-30 16:20:00|6312.7|6306.7|6318.7|6312.7|6324.7|6318.7|6312.7|6306.7|214
1693412700000|2023-08-30 16:25:00|6319.2|6313.2|6307.3|6301.3|6323.7|6317.7|6307.3|6301.3|200
1693413000000|2023-08-30 16:30:00|6306.3|6300.3|6299.3|6293.3|6312.3|6306.3|6299.3|6293.3|252
1693413300000|2023-08-30 16:35:00|6299.8|6293.8|6286.7|6280.7|6299.8|6293.8|6279.9|6273.9|729
1693413600000|2023-08-30 16:40:00|6287.7|6281.7|6282.7|6276.7|6292.7|6286.7|6282.7|6276.7|273
1693413900000|2023-08-30 16:45:00|6282.3|6276.3|6278.7|6272.7|6285.7|6279.7|6276.7|6270.7|356
1693414200000|2023-08-30 16:50:00|6278.8|6272.8|6264.8|6258.8|6281.7|6275.7|6260.8|6254.8|449
1693414500000|2023-08-30 16:55:00|6265.3|6259.3|6271.2|6265.2|6271.7|6265.7|6254.8|6248.8|406
1693414800000|2023-08-30 17:00:00|6270.7|6264.7|6264.7|6258.7|6270.7|6264.7|6257.7|6251.7|307
1693415100000|2023-08-30 17:05:00|6264.2|6258.2|6250.8|6244.8|6264.7|6258.7|6242.2|6236.2|901
1693415400000|2023-08-30 17:10:00|6250.7|6244.7|6255.2|6249.2|6257.7|6251.7|6247.8|6241.8|366
1693415700000|2023-08-30 17:15:00|6254.2|6248.2|6261.2|6255.2|6266.2|6260.2|6252.7|6246.7|419
1693416000000|2023-08-30 17:20:00|6260.7|6254.7|6264.2|6258.2|6267.2|6261.2|6259.2|6253.2|120
1693416300000|2023-08-30 17:25:00|6264.7|6258.7|6263.2|6257.2|6267.2|6261.2|6257.7|6251.7|342
1693416600000|2023-08-30 17:30:00|6262.2|6256.2|6257.2|6251.2|6267.7|6261.7|6254.8|6248.8|320
1693416900000|2023-08-30 17:35:00|6256.7|6250.7|6254.3|6248.3|6258.7|6252.7|6252.8|6246.8|372
1693417200000|2023-08-30 17:40:00|6254.2|6248.2|6259.7|6253.7|6261.7|6255.7|6252.8|6246.8|324
1693417500000|2023-08-30 17:45:00|6259.2|6253.2|6256.3|6250.3|6260.2|6254.2|6255.3|6249.3|196
1693417800000|2023-08-30 17:50:00|6256.2|6250.2|6258.2|6252.2|6262.7|6256.7|6254.7|6248.7|291
1693418100000|2023-08-30 17:55:00|6257.7|6251.7|6248.2|6242.2|6260.2|6254.2|6245.7|6239.7|349
1693418400000|2023-08-30 18:00:00|6245.2|6239.2|6248.2|6242.2|6251.2|6245.2|6244.2|6238.2|620
1693418700000|2023-08-30 18:05:00|6247.7|6241.7|6264.2|6258.2|6264.2|6258.2|6247.7|6241.7|804
1693419000000|2023-08-30 18:10:00|6264.7|6258.7|6262.8|6256.8|6267.8|6261.8|6259.2|6253.2|1716
1693419300000|2023-08-30 18:15:00|6262.3|6256.3|6258.8|6252.8|6265.3|6259.3|6256.8|6250.8|859
1693440000000|2023-08-31 00:00:00|6261.1|6255.1|6259.6|6253.6|6262.6|6256.6|6257.6|6251.6|259
1693440300000|2023-08-31 00:05:00|6260.1|6254.1|6266.1|6260.1|6266.1|6260.1|6257.1|6251.1|75
1693440600000|2023-08-31 00:10:00|6265.6|6259.6|6269.1|6263.1|6272|6266|6264.6|6258.6|49
1693440900000|2023-08-31 00:15:00|6269|6263|6270.1|6264.1|6271|6265|6268.1|6262.1|11
1693441200000|2023-08-31 00:20:00|6269.6|6263.6|6269.6|6263.6|6270.1|6264.1|6268.6|6262.6|7
1693441500000|2023-08-31 00:25:00|6270.1|6264.1|6268.1|6262.1|6270.6|6264.6|6266.6|6260.6|11
1693441800000|2023-08-31 00:30:00|6267.1|6261.1|6265.1|6259.1|6267.6|6261.6|6265.1|6259.1|21
1693442100000|2023-08-31 00:35:00|6265.6|6259.6|6260.1|6254.1|6265.6|6259.6|6259.1|6253.1|29
1693442400000|2023-08-31 00:40:00|6260.6|6254.6|6262.1|6256.1|6263.1|6257.1|6260.6|6254.6|23
1693442700000|2023-08-31 00:45:00|6261.6|6255.6|6273.1|6267.1|6273.6|6267.6|6261.1|6255.1|85
1693443000000|2023-08-31 00:50:00|6272.6|6266.6|6271.6|6265.6|6274.6|6268.6|6271.6|6265.6|21
1693443300000|2023-08-31 00:55:00|6271.1|6265.1|6273.1|6267.1|6274.6|6268.6|6270.1|6264.1|28
1693443600000|2023-08-31 01:00:00|6272.6|6266.6|6286.5|6280.5|6286.5|6280.5|6271.1|6265.1|177
1693443900000|2023-08-31 01:05:00|6288|6282|6282.5|6276.5|6290|6284|6281.5|6275.5|47
1693444200000|2023-08-31 01:10:00|6282|6276|6279|6273|6282|6276|6279|6273|23
1693444500000|2023-08-31 01:15:00|6278.5|6272.5|6276.5|6270.5|6279|6273|6276.5|6270.5|19
1693444800000|2023-08-31 01:20:00|6276|6270|6274|6268|6278.5|6272.5|6274|6268|21
1693445100000|2023-08-31 01:25:00|6274.5|6268.5|6273|6267|6275|6269|6272|6266|19
1693445400000|2023-08-31 01:30:00|6274|6268|6279.5|6273.5|6282|6276|6273|6267|25
1693445700000|2023-08-31 01:35:00|6278.5|6272.5|6272.5|6266.5|6279.5|6273.5|6272.5|6266.5|34
1693446000000|2023-08-31 01:40:00|6271.5|6265.5|6266.5|6260.5|6272|6266|6265|6259|44
1693446300000|2023-08-31 01:45:00|6266|6260|6262|6256|6268.5|6262.5|6262|6256|43
1693446600000|2023-08-31 01:50:00|6262.5|6256.5|6258|6252|6263|6257|6258|6252|44
1693446900000|2023-08-31 01:55:00|6257.5|6251.5|6253|6247|6260|6254|6252|6246|70
1693447200000|2023-08-31 02:00:00|6253.5|6247.5|6249|6243|6254|6248|6248|6242|41
1693447500000|2023-08-31 02:05:00|6248|6242|6247|6241|6250|6244|6245|6239|44
1693447800000|2023-08-31 02:10:00|6247.5|6241.5|6247|6241|6249.5|6243.5|6245.5|6239.5|62
1693448100000|2023-08-31 02:15:00|6247.5|6241.5|6252|6246|6253.5|6247.5|6247|6241|51
1693448400000|2023-08-31 02:20:00|6251|6245|6253|6247|6255|6249|6251|6245|10
1693448700000|2023-08-31 02:25:00|6252.5|6246.5|6258|6252|6258|6252|6251|6245|48
1693449000000|2023-08-31 02:30:00|6257|6251|6264.4|6258.4|6264.4|6258.4|6257|6251|32
1693449300000|2023-08-31 02:35:00|6264|6258|6267.9|6261.9|6268.4|6262.4|6263|6257|45
1693449600000|2023-08-31 02:40:00|6267.4|6261.4|6262.5|6256.5|6268|6262|6261.5|6255.5|18
1693449900000|2023-08-31 02:45:00|6262|6256|6266.5|6260.5|6267|6261|6261.5|6255.5|19
1693450200000|2023-08-31 02:50:00|6266|6260|6268|6262|6270.4|6264.4|6265|6259|17
1693450500000|2023-08-31 02:55:00|6267|6261|6268|6262|6270.5|6264.5|6266.5|6260.5|19
1693450800000|2023-08-31 03:00:00|6268.5|6262.5|6268|6262|6270|6264|6265|6259|23
1693451100000|2023-08-31 03:05:00|6267|6261|6268|6262|6270.9|6264.9|6266|6260|7
1693451400000|2023-08-31 03:10:00|6267.5|6261.5|6266|6260|6267.5|6261.5|6265|6259|3
1693451700000|2023-08-31 03:15:00|6266.5|6260.5|6265.5|6259.5|6266.5|6260.5|6262.5|6256.5|20
1693452000000|2023-08-31 03:20:00|6266|6260|6268.5|6262.5|6271.4|6265.4|6266|6260|22
1693452300000|2023-08-31 03:25:00|6268|6262|6272|6266|6274.9|6268.9|6268|6262|28
1693452600000|2023-08-31 03:30:00|6272.4|6266.4|6272.9|6266.9|6274.9|6268.9|6272.4|6266.4|11
1693452900000|2023-08-31 03:35:00|6272.4|6266.4|6271.5|6265.5|6272.4|6266.4|6271.5|6265.5|4
1693453200000|2023-08-31 03:40:00|6269.9|6263.9|6269.4|6263.4|6269.9|6263.9|6269|6263|7
1693453500000|2023-08-31 03:45:00|6268.9|6262.9|6269.4|6263.4|6269.4|6263.4|6268.9|6262.9|11
1693453800000|2023-08-31 03:50:00|6268.9|6262.9|6266.9|6260.9|6268.9|6262.9|6266.9|6260.9|3
1693454100000|2023-08-31 03:55:00|6265.9|6259.9|6266.4|6260.4|6267.9|6261.9|6265.9|6259.9|20
1693454400000|2023-08-31 04:00:00|6265.9|6259.9|6268.4|6262.4|6268.4|6262.4|6265.9|6259.9|5
1693454700000|2023-08-31 04:05:00|6269.4|6263.4|6268.9|6262.9|6269.4|6263.4|6268.9|6262.9|1
1693455000000|2023-08-31 04:10:00|6269.4|6263.4|6269.9|6263.9|6270.4|6264.4|6268.9|6262.9|2
1693455300000|2023-08-31 04:15:00|6270|6264|6271.9|6265.9|6271.9|6265.9|6270|6264|1
1693455600000|2023-08-31 04:20:00|6270.9|6264.9|6271.4|6265.4|6272.4|6266.4|6270.9|6264.9|2
1693455900000|2023-08-31 04:25:00|6271.9|6265.9|6271.4|6265.4|6271.9|6265.9|6271.4|6265.4|0
1693456200000|2023-08-31 04:30:00|6270.9|6264.9|6270.4|6264.4|6272.9|6266.9|6270.4|6264.4|8
1693456500000|2023-08-31 04:35:00|6269.9|6263.9|6265.9|6259.9|6269.9|6263.9|6265.9|6259.9|1
1693456800000|2023-08-31 04:40:00|6266.9|6260.9|6265.9|6259.9|6266.9|6260.9|6263.5|6257.5|9
1693457100000|2023-08-31 04:45:00|6266.4|6260.4|6264.9|6258.9|6267.4|6261.4|6264.4|6258.4|3
1693457400000|2023-08-31 04:50:00|6264.4|6258.4|6263.9|6257.9|6265.4|6259.4|6262.9|6256.9|2
1693457700000|2023-08-31 04:55:00|6264.4|6258.4|6263.9|6257.9|6264.9|6258.9|6263.9|6257.9|2
1693458000000|2023-08-31 05:00:00|6264.4|6258.4|6267.9|6261.9|6267.9|6261.9|6264.4|6258.4|15
1693458300000|2023-08-31 05:05:00|6267.4|6261.4|6267.4|6261.4|6268.4|6262.4|6266.9|6260.9|4
1693458600000|2023-08-31 05:10:00|6266.9|6260.9|6263.9|6257.9|6267.4|6261.4|6263.9|6257.9|5
1693458900000|2023-08-31 05:15:00|6264.4|6258.4|6266.9|6260.9|6266.9|6260.9|6262.9|6256.9|14
1693459200000|2023-08-31 05:20:00|6266.4|6260.4|6262.9|6256.9|6266.9|6260.9|6262.9|6256.9|14
1693459500000|2023-08-31 05:25:00|6263.4|6257.4|6261.9|6255.9|6263.4|6257.4|6261.9|6255.9|16
1693459800000|2023-08-31 05:30:00|6262.4|6256.4|6246|6240|6262.9|6256.9|6244|6238|84
1693460100000|2023-08-31 05:35:00|6246.5|6240.5|6247.5|6241.5|6247.5|6241.5|6243.5|6237.5|53
1693460400000|2023-08-31 05:40:00|6250.5|6244.5|6251|6245|6254|6248|6250.5|6244.5|20
1693460700000|2023-08-31 05:45:00|6251.5|6245.5|6253|6247|6253|6247|6249|6243|16
1693461000000|2023-08-31 05:50:00|6252.5|6246.5|6255|6249|6256|6250|6252.5|6246.5|15
1693461300000|2023-08-31 05:55:00|6254|6248|6258.5|6252.5|6259.5|6253.5|6251|6245|38
1693461600000|2023-08-31 06:00:00|6258|6252|6252|6246|6259|6253|6252|6246|28
1693461900000|2023-08-31 06:05:00|6252.5|6246.5|6251|6245|6255|6249|6250.5|6244.5|21
1693462200000|2023-08-31 06:10:00|6251.5|6245.5|6258|6252|6258.5|6252.5|6251.5|6245.5|32
1693462500000|2023-08-31 06:15:00|6257.9|6251.9|6259.5|6253.5|6260|6254|6254.5|6248.5|19
1693462800000|2023-08-31 06:20:00|6259|6253|6259|6253|6260|6254|6257|6251|17
1693463100000|2023-08-31 06:25:00|6258|6252|6257.5|6251.5|6260|6254|6256.5|6250.5|23
1693463400000|2023-08-31 06:30:00|6257|6251|6257|6251|6258|6252|6256|6250|13
1693463700000|2023-08-31 06:35:00|6257.5|6251.5|6259|6253|6259|6253|6255.5|6249.5|16
1693464000000|2023-08-31 06:40:00|6258.5|6252.5|6254.9|6248.9|6261.5|6255.5|6254|6248|27
1693464300000|2023-08-31 06:45:00|6255|6249|6250.5|6244.5|6255.9|6249.9|6250|6244|4
1693464600000|2023-08-31 06:50:00|6251.4|6245.4|6248|6242|6252.5|6246.5|6248|6242|40
1693464900000|2023-08-31 06:55:00|6248.9|6242.9|6253|6247|6253.5|6247.5|6247.9|6241.9|32
1693465200000|2023-08-31 07:00:00|6252.5|6246.5|6265|6259|6266.5|6260.5|6252|6246|67
1693465500000|2023-08-31 07:05:00|6264.4|6258.4|6266.9|6260.9|6267.4|6261.4|6257.9|6251.9|40
1693465800000|2023-08-31 07:10:00|6266.5|6260.5|6262.4|6256.4|6266.5|6260.5|6259.9|6253.9|57
1693466100000|2023-08-31 07:15:00|6262|6256|6267.9|6261.9|6270.4|6264.4|6261.5|6255.5|32
1693466400000|2023-08-31 07:20:00|6267.4|6261.4|6273.9|6267.9|6275.9|6269.9|6267.4|6261.4|34
1693466700000|2023-08-31 07:25:00|6274.4|6268.4|6270.9|6264.9|6276.4|6270.4|6268.4|6262.4|30
1693467000000|2023-08-31 07:30:00|6277.9|6271.9|6279.4|6273.4|6281.4|6275.4|6271.9|6265.9|45
1693467300000|2023-08-31 07:35:00|6280.9|6274.9|6289.9|6283.9|6294.4|6288.4|6280.9|6274.9|80
1693467600000|2023-08-31 07:40:00|6289.4|6283.4|6294.4|6288.4|6299.4|6293.4|6289.4|6283.4|76
1693467900000|2023-08-31 07:45:00|6298.8|6292.8|6292.9|6286.9|6300.3|6294.3|6292.9|6286.9|59
1693468200000|2023-08-31 07:50:00|6292.4|6286.4|6287.9|6281.9|6293.4|6287.4|6286.9|6280.9|23
1693468500000|2023-08-31 07:55:00|6287.4|6281.4|6293.9|6287.9|6293.9|6287.9|6285.9|6279.9|30
1693468800000|2023-08-31 08:00:00|6293.4|6287.4|6293.4|6287.4|6293.9|6287.9|6292.4|6286.4|6
1693469100000|2023-08-31 08:05:00|6293.9|6287.9|6287.4|6281.4|6293.9|6287.9|6286.4|6280.4|12
1693469400000|2023-08-31 08:10:00|6287.9|6281.9|6293.9|6287.9|6293.9|6287.9|6285.4|6279.4|23
1693469700000|2023-08-31 08:15:00|6294.4|6288.4|6290.4|6284.4|6294.4|6288.4|6289.8|6283.8|35
1693470000000|2023-08-31 08:20:00|6290.9|6284.9|6284.4|6278.4|6291.4|6285.4|6284.4|6278.4|16
1693470300000|2023-08-31 08:25:00|6285.9|6279.9|6285.9|6279.9|6287.9|6281.9|6284.9|6278.9|18
1693470600000|2023-08-31 08:30:00|6285.4|6279.4|6287.3|6281.3|6287.4|6281.4|6281.4|6275.4|32
1693470900000|2023-08-31 08:35:00|6287.8|6281.8|6284.9|6278.9|6287.8|6281.8|6284.4|6278.4|12
1693471200000|2023-08-31 08:40:00|6286.4|6280.4|6288.9|6282.9|6288.9|6282.9|6285.8|6279.8|82
1693471500000|2023-08-31 08:45:00|6287.9|6281.9|6289.9|6283.9|6289.9|6283.9|6285.4|6279.4|21
1693471800000|2023-08-31 08:50:00|6288.9|6282.9|6285.8|6279.8|6288.9|6282.9|6285.3|6279.3|23
1693472100000|2023-08-31 08:55:00|6286.3|6280.3|6288.8|6282.8|6289.3|6283.3|6286.3|6280.3|7
1693472400000|2023-08-31 09:00:00|6288.3|6282.3|6288.8|6282.8|6289.3|6283.3|6286.8|6280.8|14
1693472700000|2023-08-31 09:05:00|6289.3|6283.3|6285.9|6279.9|6289.8|6283.8|6284.9|6278.9|16
1693473000000|2023-08-31 09:10:00|6286.4|6280.4|6284.9|6278.9|6286.8|6280.8|6281.9|6275.9|49
1693473300000|2023-08-31 09:15:00|6284.4|6278.4|6285.9|6279.9|6287.8|6281.8|6282.9|6276.9|10
1693473600000|2023-08-31 09:20:00|6286.3|6280.3|6285.8|6279.8|6288.8|6282.8|6283.9|6277.9|57
1693473900000|2023-08-31 09:25:00|6286.8|6280.8|6288.4|6282.4|6288.8|6282.8|6284.3|6278.3|7
1693474200000|2023-08-31 09:30:00|6288.9|6282.9|6287.9|6281.9|6290.3|6284.3|6286.4|6280.4|9
1693474500000|2023-08-31 09:35:00|6287.4|6281.4|6281.8|6275.8|6288.3|6282.3|6281.8|6275.8|8
1693474800000|2023-08-31 09:40:00|6282.3|6276.3|6282.8|6276.8|6283.8|6277.8|6280.8|6274.8|19
1693475100000|2023-08-31 09:45:00|6281.8|6275.8|6281.3|6275.3|6283.3|6277.3|6279.8|6273.8|57
1693475400000|2023-08-31 09:50:00|6280.8|6274.8|6280.3|6274.3|6281.3|6275.3|6277.3|6271.3|27
1693475700000|2023-08-31 09:55:00|6279.8|6273.8|6275.3|6269.3|6279.8|6273.8|6274.3|6268.3|27
1693476000000|2023-08-31 10:00:00|6275.8|6269.8|6286.8|6280.8|6287.3|6281.3|6274.4|6268.4|63
1693476300000|2023-08-31 10:05:00|6287.3|6281.3|6282.8|6276.8|6287.3|6281.3|6281.8|6275.8|14
1693476600000|2023-08-31 10:10:00|6283.3|6277.3|6291.3|6285.3|6292.3|6286.3|6282.9|6276.9|74
1693476900000|2023-08-31 10:15:00|6290.8|6284.8|6291.8|6285.8|6291.8|6285.8|6288.8|6282.8|11
1693477200000|2023-08-31 10:20:00|6291.3|6285.3|6295.3|6289.3|6295.8|6289.8|6290.8|6284.8|10
1693477500000|2023-08-31 10:25:00|6294.8|6288.8|6294.8|6288.8|6295.8|6289.8|6293.8|6287.8|1
1693477800000|2023-08-31 10:30:00|6295.3|6289.3|6297.8|6291.8|6299.3|6293.3|6294.8|6288.8|30
1693478100000|2023-08-31 10:35:00|6298.8|6292.8|6296.3|6290.3|6299.8|6293.8|6296.3|6290.3|41
1693478400000|2023-08-31 10:40:00|6297.3|6291.3|6298.8|6292.8|6299.3|6293.3|6296.8|6290.8|9
1693478700000|2023-08-31 10:45:00|6299.3|6293.3|6298.8|6292.8|6301.3|6295.3|6297.8|6291.8|52
1693479000000|2023-08-31 10:50:00|6298.3|6292.3|6298.8|6292.8|6300.8|6294.8|6296.8|6290.8|13
1693479300000|2023-08-31 10:55:00|6297.8|6291.8|6297.3|6291.3|6299.3|6293.3|6296.4|6290.4|13
1693479600000|2023-08-31 11:00:00|6296.8|6290.8|6298.3|6292.3|6298.8|6292.8|6296.8|6290.8|12
1693479900000|2023-08-31 11:05:00|6298.8|6292.8|6297.8|6291.8|6298.8|6292.8|6294.8|6288.8|23
1693480200000|2023-08-31 11:10:00|6296.8|6290.8|6303.8|6297.8|6303.8|6297.8|6296.3|6290.3|28
1693480500000|2023-08-31 11:15:00|6304.3|6298.3|6309.3|6303.3|6310.3|6304.3|6302.8|6296.8|60
1693480800000|2023-08-31 11:20:00|6309.8|6303.8|6319.3|6313.3|6320.3|6314.3|6308.3|6302.3|125
1693481100000|2023-08-31 11:25:00|6319.8|6313.8|6316.3|6310.3|6320.3|6314.3|6314.8|6308.8|35
1693481400000|2023-08-31 11:30:00|6316.8|6310.8|6313.8|6307.8|6318.8|6312.8|6312.8|6306.8|24
1693481700000|2023-08-31 11:35:00|6313.3|6307.3|6309.3|6303.3|6313.8|6307.8|6306.8|6300.8|79
1693482000000|2023-08-31 11:40:00|6308.8|6302.8|6306.8|6300.8|6310.3|6304.3|6306.3|6300.3|37
1693482300000|2023-08-31 11:45:00|6307.3|6301.3|6305.8|6299.8|6307.8|6301.8|6305.3|6299.3|32
1693482600000|2023-08-31 11:50:00|6306.3|6300.3|6305.8|6299.8|6306.8|6300.8|6305.3|6299.3|17
1693482900000|2023-08-31 11:55:00|6305.3|6299.3|6305.8|6299.8|6307.3|6301.3|6303.8|6297.8|46
1693483200000|2023-08-31 12:00:00|6305.3|6299.3|6301.8|6295.8|6306.3|6300.3|6300.8|6294.8|56
1693483500000|2023-08-31 12:05:00|6302.3|6296.3|6302.8|6296.8|6304.2|6298.2|6300.3|6294.3|38
1693483800000|2023-08-31 12:10:00|6302.3|6296.3|6305.3|6299.3|6307.7|6301.7|6301.8|6295.8|94
1693484100000|2023-08-31 12:15:00|6305.2|6299.2|6304.7|6298.7|6306.8|6300.8|6303.7|6297.7|51
1693484400000|2023-08-31 12:20:00|6304.8|6298.8|6304.8|6298.8|6307.3|6301.3|6303.3|6297.3|37
1693484700000|2023-08-31 12:25:00|6304.3|6298.3|6307.8|6301.8|6308.3|6302.3|6302.8|6296.8|138
1693485000000|2023-08-31 12:30:00|6308.3|6302.3|6303.3|6297.3|6309.3|6303.3|6302.8|6296.8|131
1693485300000|2023-08-31 12:35:00|6303.8|6297.8|6296.3|6290.3|6303.8|6297.8|6295.8|6289.8|158
1693485600000|2023-08-31 12:40:00|6295.8|6289.8|6294.8|6288.8|6298.8|6292.8|6293.8|6287.8|158
1693488600000|2023-08-31 13:30:00|6288.8|6282.8|6261.8|6255.8|6292.7|6286.7|6260.8|6254.8|1558
1693488900000|2023-08-31 13:35:00|6260.8|6254.8|6244.3|6238.3|6261.8|6255.8|6239.8|6233.8|996
1693489200000|2023-08-31 13:40:00|6246.8|6240.8|6233.9|6227.9|6251.3|6245.3|6230.9|6224.9|1091
1693489500000|2023-08-31 13:45:00|6234.4|6228.4|6251.8|6245.8|6254.8|6248.8|6227.9|6221.9|825
1693489800000|2023-08-31 13:50:00|6251.9|6245.9|6255.8|6249.8|6266.3|6260.3|6250.8|6244.8|578
1693490100000|2023-08-31 13:55:00|6255.3|6249.3|6252.8|6246.8|6256.8|6250.8|6250.8|6244.8|266
1693490400000|2023-08-31 14:00:00|6253.3|6247.3|6232.8|6226.8|6255.3|6249.3|6232.3|6226.3|553
1693490700000|2023-08-31 14:05:00|6232.3|6226.3|6226.3|6220.3|6236.8|6230.8|6225.3|6219.3|436
1693491000000|2023-08-31 14:10:00|6226.8|6220.8|6234.2|6228.2|6239.8|6233.8|6225.3|6219.3|464
1693491300000|2023-08-31 14:15:00|6233.8|6227.8|6238.7|6232.7|6246.2|6240.2|6231.8|6225.8|641
1693491600000|2023-08-31 14:20:00|6238.6|6232.6|6247.2|6241.2|6250.2|6244.2|6238.2|6232.2|414
1693491900000|2023-08-31 14:25:00|6247.6|6241.6|6262.6|6256.6|6276.1|6270.1|6246.1|6240.1|782
1693492200000|2023-08-31 14:30:00|6261.6|6255.6|6250.7|6244.7|6262.1|6256.1|6246.2|6240.2|314
1693492500000|2023-08-31 14:35:00|6249.7|6243.7|6294.6|6288.6|6300.1|6294.1|6248.7|6242.7|825
1693492800000|2023-08-31 14:40:00|6295.1|6289.1|6305.6|6299.6|6309.1|6303.1|6291.1|6285.1|623
1693493100000|2023-08-31 14:45:00|6306.5|6300.5|6293.6|6287.6|6318.5|6312.5|6291.6|6285.6|803
1693493400000|2023-08-31 14:50:00|6293.1|6287.1|6306.5|6300.5|6306.5|6300.5|6290.1|6284.1|846
1693493700000|2023-08-31 14:55:00|6306.1|6300.1|6314.1|6308.1|6320|6314|6300.6|6294.6|485
1693494000000|2023-08-31 15:00:00|6314.5|6308.5|6319.5|6313.5|6329.5|6323.5|6314.1|6308.1|681
1693494300000|2023-08-31 15:05:00|6320.5|6314.5|6318|6312|6324.5|6318.5|6315.5|6309.5|696
1693494600000|2023-08-31 15:10:00|6317.5|6311.5|6293.5|6287.5|6317.5|6311.5|6293|6287|1185
1693494900000|2023-08-31 15:15:00|6293|6287|6285.1|6279.1|6293.5|6287.5|6279.7|6273.7|1030
1693495200000|2023-08-31 15:20:00|6284.6|6278.6|6289.6|6283.6|6292.1|6286.1|6278.6|6272.6|593
1693495500000|2023-08-31 15:25:00|6288.6|6282.6|6291.6|6285.6|6293.6|6287.6|6284.6|6278.6|345
1693495800000|2023-08-31 15:30:00|6292.6|6286.6|6295.1|6289.1|6303|6297|6287.6|6281.6|411
1693496100000|2023-08-31 15:35:00|6295.6|6289.6|6286.5|6280.5|6297.1|6291.1|6283.1|6277.1|166
1693496400000|2023-08-31 15:40:00|6285.5|6279.5|6275.6|6269.6|6290|6284|6274.6|6268.6|646
1693496700000|2023-08-31 15:45:00|6276.1|6270.1|6283.6|6277.6|6286.6|6280.6|6274.1|6268.1|578
1693497000000|2023-08-31 15:50:00|6284.1|6278.1|6300.5|6294.5|6301.5|6295.5|6283.6|6277.6|289
1693497300000|2023-08-31 15:55:00|6301|6295|6298|6292|6310.5|6304.5|6291|6285|290
1693497600000|2023-08-31 16:00:00|6299.5|6293.5|6300.5|6294.5|6303|6297|6297|6291|185
1693497900000|2023-08-31 16:05:00|6300|6294|6299.5|6293.5|6301.5|6295.5|6294|6288|209
1693498200000|2023-08-31 16:10:00|6300.5|6294.5|6296.5|6290.5|6303|6297|6290|6284|291
1693498500000|2023-08-31 16:15:00|6296|6290|6301.5|6295.5|6305|6299|6295|6289|218
1693498800000|2023-08-31 16:20:00|6301|6295|6292.6|6286.6|6303|6297|6290.6|6284.6|141
1693499100000|2023-08-31 16:25:00|6292.5|6286.5|6289.6|6283.6|6299|6293|6289.1|6283.1|241
1693499400000|2023-08-31 16:30:00|6288.1|6282.1|6280.6|6274.6|6290.1|6284.1|6280.1|6274.1|218
1693499700000|2023-08-31 16:35:00|6280.1|6274.1|6289.6|6283.6|6293|6287|6279.1|6273.1|201
1693500000000|2023-08-31 16:40:00|6289.5|6283.5|6294.5|6288.5|6300.5|6294.5|6289.1|6283.1|207
1693500300000|2023-08-31 16:45:00|6294|6288|6306|6300|6306|6300|6294|6288|210
1693500600000|2023-08-31 16:50:00|6307|6301|6326|6320|6326|6320|6307|6301|559
1693500900000|2023-08-31 16:55:00|6325.5|6319.5|6314.5|6308.5|6328.4|6322.4|6313.5|6307.5|587
1693501200000|2023-08-31 17:00:00|6314.9|6308.9|6305|6299|6315.5|6309.5|6304.5|6298.5|346
1693501500000|2023-08-31 17:05:00|6304.5|6298.5|6296|6290|6304.5|6298.5|6294.9|6288.9|277
1693501800000|2023-08-31 17:10:00|6297.9|6291.9|6287.4|6281.4|6297.9|6291.9|6286.4|6280.4|171
1693502100000|2023-08-31 17:15:00|6286.4|6280.4|6276|6270|6288.9|6282.9|6276|6270|229
1693502400000|2023-08-31 17:20:00|6276.5|6270.5|6272.4|6266.4|6279|6273|6270|6264|395
1693502700000|2023-08-31 17:25:00|6271.9|6265.9|6263.4|6257.4|6276.9|6270.9|6262.9|6256.9|501
1693503000000|2023-08-31 17:30:00|6264.4|6258.4|6274.8|6268.8|6277.8|6271.8|6259.4|6253.4|791
1693503300000|2023-08-31 17:35:00|6274.3|6268.3|6261.4|6255.4|6278.4|6272.4|6257.9|6251.9|384
1693503600000|2023-08-31 17:40:00|6261.3|6255.3|6260.9|6254.9|6267.8|6261.8|6260.8|6254.8|209
1693503900000|2023-08-31 17:45:00|6260.3|6254.3|6254.9|6248.9|6261.9|6255.9|6249.9|6243.9|817
1693504200000|2023-08-31 17:50:00|6252.3|6246.3|6256.8|6250.8|6260.3|6254.3|6247.4|6241.4|670
1693504500000|2023-08-31 17:55:00|6257.3|6251.3|6259.3|6253.3|6264.8|6258.8|6255.3|6249.3|607
1693504800000|2023-08-31 18:00:00|6258.3|6252.3|6257.3|6251.3|6262.7|6256.7|6252.8|6246.8|508
1693505100000|2023-08-31 18:05:00|6256.8|6250.8|6266.3|6260.3|6267.3|6261.3|6256.8|6250.8|392
1693505400000|2023-08-31 18:10:00|6265.8|6259.8|6247.3|6241.3|6267.8|6261.8|6245.8|6239.8|1375
1693505700000|2023-08-31 18:15:00|6247.8|6241.8|6249.2|6243.2|6256.8|6250.8|6246.3|6240.3|419
1693526400000|2023-09-01 00:00:00|6258.5|6252.5|6283.9|6277.9|6288.9|6282.9|6253.5|6247.5|321
1693526700000|2023-09-01 00:05:00|6284.4|6278.4|6289|6283|6290.9|6284.9|6282|6276|88
1693527000000|2023-09-01 00:10:00|6288|6282|6284|6278|6290.5|6284.5|6282|6276|51
1693527300000|2023-09-01 00:15:00|6283.4|6277.4|6286|6280|6286.5|6280.5|6282|6276|8
1693527600000|2023-09-01 00:20:00|6286.5|6280.5|6283|6277|6287|6281|6283|6277|3
1693527900000|2023-09-01 00:25:00|6283.5|6277.5|6284.9|6278.9|6288.9|6282.9|6283.5|6277.5|31
1693528200000|2023-09-01 00:30:00|6284.4|6278.4|6279.4|6273.4|6284.4|6278.4|6277.4|6271.4|16
1693528500000|2023-09-01 00:35:00|6277.9|6271.9|6265.9|6259.9|6279.9|6273.9|6265.9|6259.9|67
1693528800000|2023-09-01 00:40:00|6266.4|6260.4|6263.5|6257.5|6266.4|6260.4|6259.4|6253.4|13
1693529100000|2023-09-01 00:45:00|6263.4|6257.4|6253.5|6247.5|6269.9|6263.9|6253.4|6247.4|33
1693529400000|2023-09-01 00:50:00|6254|6248|6257.5|6251.5|6257.5|6251.5|6251.5|6245.5|30
1693529700000|2023-09-01 00:55:00|6257|6251|6256.5|6250.5|6257.5|6251.5|6255.5|6249.5|0
1693530000000|2023-09-01 01:00:00|6257|6251|6278.5|6272.5|6279|6273|6256|6250|92
1693530300000|2023-09-01 01:05:00|6279|6273|6281|6275|6284|6278|6275|6269|31
1693530600000|2023-09-01 01:10:00|6280.5|6274.5|6281.5|6275.5|6283.5|6277.5|6276.9|6270.9|11
1693530900000|2023-09-01 01:15:00|6281|6275|6282|6276|6283.5|6277.5|6278|6272|24
1693531200000|2023-09-01 01:20:00|6281.5|6275.5|6287|6281|6289|6283|6280.5|6274.5|25
1693531500000|2023-09-01 01:25:00|6285|6279|6283.5|6277.5|6289|6283|6281|6275|29
1693531800000|2023-09-01 01:30:00|6283.9|6277.9|6287.9|6281.9|6287.9|6281.9|6281.5|6275.5|18
1693532100000|2023-09-01 01:35:00|6288|6282|6289.9|6283.9|6290.5|6284.5|6285.5|6279.5|23
1693532400000|2023-09-01 01:40:00|6289|6283|6295|6289|6295.5|6289.5|6289|6283|44
1693532700000|2023-09-01 01:45:00|6295.5|6289.5|6291|6285|6297|6291|6291|6285|33
1693533000000|2023-09-01 01:50:00|6291.5|6285.5|6288.9|6282.9|6292|6286|6287|6281|15
1693533300000|2023-09-01 01:55:00|6289.4|6283.4|6287|6281|6289.4|6283.4|6285.5|6279.5|17
1693533600000|2023-09-01 02:00:00|6288.4|6282.4|6289.9|6283.9|6290.4|6284.4|6284|6278|14
1693533900000|2023-09-01 02:05:00|6291.9|6285.9|6291.9|6285.9|6294.4|6288.4|6288.4|6282.4|38
1693534200000|2023-09-01 02:10:00|6292.4|6286.4|6294.4|6288.4|6296.9|6290.9|6291.4|6285.4|16
1693534500000|2023-09-01 02:15:00|6294|6288|6291.4|6285.4|6294|6288|6291.4|6285.4|3
1693534800000|2023-09-01 02:20:00|6291|6285|6289.5|6283.5|6291.4|6285.4|6289.4|6283.4|3
1693535100000|2023-09-01 02:25:00|6289.4|6283.4|6289.4|6283.4|6289.9|6283.9|6288.5|6282.5|5
1693535400000|2023-09-01 02:30:00|6291|6285|6286.5|6280.5|6293.9|6287.9|6285.5|6279.5|17
1693535700000|2023-09-01 02:35:00|6286|6280|6278|6272|6286|6280|6278|6272|36
1693536000000|2023-09-01 02:40:00|6278.5|6272.5|6275.5|6269.5|6279.5|6273.5|6275.5|6269.5|35
1693536300000|2023-09-01 02:45:00|6275|6269|6278.4|6272.4|6279|6273|6271|6265|48
1693536600000|2023-09-01 02:50:00|6277.5|6271.5|6285|6279|6285|6279|6277.5|6271.5|20
1693536900000|2023-09-01 02:55:00|6284|6278|6288|6282|6288|6282|6283.5|6277.5|8
1693537200000|2023-09-01 03:00:00|6288.5|6282.5|6289|6283|6292.5|6286.5|6288|6282|28
1693537500000|2023-09-01 03:05:00|6288.5|6282.5|6285|6279|6288.5|6282.5|6283|6277|18
1693537800000|2023-09-01 03:10:00|6285.5|6279.5|6289.5|6283.5|6290.5|6284.5|6285.5|6279.5|66
1693538100000|2023-09-01 03:15:00|6289|6283|6291|6285|6293.5|6287.5|6288|6282|2
1693538400000|2023-09-01 03:20:00|6292.9|6286.9|6292.4|6286.4|6293.9|6287.9|6291|6285|6
1693538700000|2023-09-01 03:25:00|6292.9|6286.9|6289.9|6283.9|6293.9|6287.9|6289.9|6283.9|3
1693539000000|2023-09-01 03:30:00|6290.4|6284.4|6291.4|6285.4|6292.4|6286.4|6289.9|6283.9|2
1693539300000|2023-09-01 03:35:00|6291.9|6285.9|6291.5|6285.5|6292.9|6286.9|6290.9|6284.9|3
1693539600000|2023-09-01 03:40:00|6291.9|6285.9|6293.9|6287.9|6294.9|6288.9|6291.9|6285.9|6
1693539900000|2023-09-01 03:45:00|6293.4|6287.4|6293.4|6287.4|6293.9|6287.9|6293.4|6287.4|0
1693540200000|2023-09-01 03:50:00|6294.4|6288.4|6293.9|6287.9|6295.4|6289.4|6292.4|6286.4|2
1693540500000|2023-09-01 03:55:00|6293.4|6287.4|6292.9|6286.9|6295.9|6289.9|6292.9|6286.9|1
1693540800000|2023-09-01 04:00:00|6292.5|6286.5|6293.9|6287.9|6295.4|6289.4|6291.9|6285.9|4
1693541100000|2023-09-01 04:05:00|6293.4|6287.4|6290.9|6284.9|6293.4|6287.4|6290.4|6284.4|4
1693541400000|2023-09-01 04:10:00|6290.4|6284.4|6290.9|6284.9|6291.4|6285.4|6288.9|6282.9|5
1693541700000|2023-09-01 04:15:00|6288.4|6282.4|6291.4|6285.4|6291.9|6285.9|6288.4|6282.4|3
1693542000000|2023-09-01 04:20:00|6290.9|6284.9|6293.9|6287.9|6293.9|6287.9|6290.9|6284.9|2
1693542300000|2023-09-01 04:25:00|6294.4|6288.4|6295.9|6289.9|6295.9|6289.9|6292.9|6286.9|10
1693542600000|2023-09-01 04:30:00|6294.4|6288.4|6302.9|6296.9|6303.4|6297.4|6293.4|6287.4|20
1693542900000|2023-09-01 04:35:00|6306.4|6300.4|6300.9|6294.9|6306.4|6300.4|6300.9|6294.9|16
1693543200000|2023-09-01 04:40:00|6300.4|6294.4|6296.4|6290.4|6300.4|6294.4|6295.9|6289.9|15
1693543500000|2023-09-01 04:45:00|6295.9|6289.9|6294.4|6288.4|6295.9|6289.9|6292.9|6286.9|6
1693543800000|2023-09-01 04:50:00|6293.9|6287.9|6291.9|6285.9|6293.9|6287.9|6291.9|6285.9|2
1693544100000|2023-09-01 04:55:00|6292.9|6286.9|6290.9|6284.9|6292.9|6286.9|6290.9|6284.9|8
1693544400000|2023-09-01 05:00:00|6291.9|6285.9|6291.4|6285.4|6293.4|6287.4|6290.9|6284.9|4
1693544700000|2023-09-01 05:05:00|6292.9|6286.9|6294.9|6288.9|6294.9|6288.9|6291.9|6285.9|8
1693545000000|2023-09-01 05:10:00|6293.9|6287.9|6294.9|6288.9|6295.9|6289.9|6293.9|6287.9|4
1693545300000|2023-09-01 05:15:00|6295.4|6289.4|6296.4|6290.4|6296.4|6290.4|6294.9|6288.9|1
1693545600000|2023-09-01 05:20:00|6296.9|6290.9|6298.9|6292.9|6298.9|6292.9|6296.9|6290.9|0
1693545900000|2023-09-01 05:25:00|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|6297.9|6291.9|5
1693546200000|2023-09-01 05:30:00|6298.9|6292.9|6302.9|6296.9|6305.9|6299.9|6295.9|6289.9|10
1693546500000|2023-09-01 05:35:00|6302.4|6296.4|6293.9|6287.9|6303.9|6297.9|6291.9|6285.9|35
1693546800000|2023-09-01 05:40:00|6294.4|6288.4|6293.9|6287.9|6297.4|6291.4|6290.9|6284.9|34
1693547100000|2023-09-01 05:45:00|6293.4|6287.4|6283.9|6277.9|6294.9|6288.9|6282.9|6276.9|28
1693547400000|2023-09-01 05:50:00|6283.4|6277.4|6283.9|6277.9|6284.4|6278.4|6282.4|6276.4|35
1693547700000|2023-09-01 05:55:00|6284.4|6278.4|6283.8|6277.8|6288.4|6282.4|6283.8|6277.8|28
1693548000000|2023-09-01 06:00:00|6283.4|6277.4|6286.4|6280.4|6288.4|6282.4|6282.9|6276.9|17
1693548300000|2023-09-01 06:05:00|6285.9|6279.9|6287.8|6281.8|6287.9|6281.9|6285.9|6279.9|4
1693548600000|2023-09-01 06:10:00|6287.4|6281.4|6295.9|6289.9|6296.9|6290.9|6285.4|6279.4|15
1693548900000|2023-09-01 06:15:00|6295.4|6289.4|6294.9|6288.9|6296.9|6290.9|6293.4|6287.4|8
1693549200000|2023-09-01 06:20:00|6294.4|6288.4|6294.3|6288.3|6295.8|6289.8|6292.8|6286.8|14
1693549500000|2023-09-01 06:25:00|6293.8|6287.8|6300.3|6294.3|6301.8|6295.8|6291.8|6285.8|31
1693549800000|2023-09-01 06:30:00|6300.8|6294.8|6300.8|6294.8|6304.8|6298.8|6299.3|6293.3|20
1693550100000|2023-09-01 06:35:00|6300.4|6294.4|6302.3|6296.3|6303.3|6297.3|6300.3|6294.3|3
1693550400000|2023-09-01 06:40:00|6301.8|6295.8|6300.8|6294.8|6306.3|6300.3|6299.8|6293.8|41
1693550700000|2023-09-01 06:45:00|6300.3|6294.3|6300.8|6294.8|6301.8|6295.8|6297.8|6291.8|26
1693551000000|2023-09-01 06:50:00|6301.3|6295.3|6302.8|6296.8|6302.8|6296.8|6297.8|6291.8|6
1693551300000|2023-09-01 06:55:00|6303.3|6297.3|6299.3|6293.3|6303.3|6297.3|6294.8|6288.8|26
1693551600000|2023-09-01 07:00:00|6298.9|6292.9|6301.8|6295.8|6305.8|6299.8|6293.8|6287.8|97
1693551900000|2023-09-01 07:05:00|6302.3|6296.3|6308.8|6302.8|6310.3|6304.3|6301.8|6295.8|62
1693552200000|2023-09-01 07:10:00|6308.3|6302.3|6320.8|6314.8|6324.3|6318.3|6308.3|6302.3|119
1693552500000|2023-09-01 07:15:00|6321.3|6315.3|6320.8|6314.8|6321.8|6315.8|6317.3|6311.3|39
1693552800000|2023-09-01 07:20:00|6319.8|6313.8|6323.4|6317.4|6326.8|6320.8|6319.8|6313.8|120
1693553100000|2023-09-01 07:25:00|6323.3|6317.3|6310.8|6304.8|6325.4|6319.4|6310.8|6304.8|52
1693553400000|2023-09-01 07:30:00|6312.3|6306.3|6314.8|6308.8|6315.4|6309.4|6310.8|6304.8|16
1693553700000|2023-09-01 07:35:00|6313.8|6307.8|6311.8|6305.8|6315.8|6309.8|6308.8|6302.8|14
1693554000000|2023-09-01 07:40:00|6312.3|6306.3|6306.8|6300.8|6315.8|6309.8|6305.3|6299.3|16
1693554300000|2023-09-01 07:45:00|6307.3|6301.3|6304.8|6298.8|6307.8|6301.8|6300.8|6294.8|26
1693554600000|2023-09-01 07:50:00|6305.3|6299.3|6306.3|6300.3|6306.3|6300.3|6304.8|6298.8|4
1693554900000|2023-09-01 07:55:00|6305.8|6299.8|6308.8|6302.8|6308.8|6302.8|6304.8|6298.8|21
1693555200000|2023-09-01 08:00:00|6307.8|6301.8|6303.8|6297.8|6307.8|6301.8|6302.8|6296.8|9
1693555500000|2023-09-01 08:05:00|6304.3|6298.3|6306.8|6300.8|6307.3|6301.3|6303.8|6297.8|3
1693555800000|2023-09-01 08:10:00|6307.3|6301.3|6305.3|6299.3|6307.3|6301.3|6303.8|6297.8|4
1693556100000|2023-09-01 08:15:00|6305.8|6299.8|6306.3|6300.3|6307.3|6301.3|6304.3|6298.3|3
1693556400000|2023-09-01 08:20:00|6306.8|6300.8|6306.8|6300.8|6308.3|6302.3|6305.8|6299.8|14
1693556700000|2023-09-01 08:25:00|6306.3|6300.3|6313.3|6307.3|6314.8|6308.8|6305.8|6299.8|52
1693557000000|2023-09-01 08:30:00|6313.8|6307.8|6317.3|6311.3|6318.4|6312.4|6310.3|6304.3|16
1693557300000|2023-09-01 08:35:00|6316.9|6310.9|6313.8|6307.8|6317.3|6311.3|6311.4|6305.4|52
1693557600000|2023-09-01 08:40:00|6313.4|6307.4|6311.9|6305.9|6315.9|6309.9|6310.8|6304.8|15
1693557900000|2023-09-01 08:45:00|6311.8|6305.8|6313.9|6307.9|6314.3|6308.3|6309.8|6303.8|9
1693558200000|2023-09-01 08:50:00|6313.4|6307.4|6311.9|6305.9|6315.3|6309.3|6311.4|6305.4|15
1693558500000|2023-09-01 08:55:00|6311.4|6305.4|6309.9|6303.9|6313.4|6307.4|6309.9|6303.9|9
1693558800000|2023-09-01 09:00:00|6310.3|6304.3|6302.8|6296.8|6310.9|6304.9|6302.8|6296.8|22
1693559100000|2023-09-01 09:05:00|6303.8|6297.8|6301.3|6295.3|6303.8|6297.8|6298.8|6292.8|12
1693559400000|2023-09-01 09:10:00|6300.8|6294.8|6299.3|6293.3|6301.3|6295.3|6296.8|6290.8|27
1693559700000|2023-09-01 09:15:00|6299.8|6293.8|6300.8|6294.8|6301.8|6295.8|6299.8|6293.8|5
1693560000000|2023-09-01 09:20:00|6300.3|6294.3|6299.3|6293.3|6301.8|6295.8|6298.8|6292.8|19
1693560300000|2023-09-01 09:25:00|6299.8|6293.8|6306.8|6300.8|6307.8|6301.8|6299.3|6293.3|38
1693560600000|2023-09-01 09:30:00|6306.3|6300.3|6306.3|6300.3|6307.3|6301.3|6304.3|6298.3|4
1693560900000|2023-09-01 09:35:00|6305.8|6299.8|6309.3|6303.3|6310.3|6304.3|6305.8|6299.8|3
1693561200000|2023-09-01 09:40:00|6309.8|6303.8|6311.3|6305.3|6313.3|6307.3|6309.3|6303.3|3
1693561500000|2023-09-01 09:45:00|6311.8|6305.8|6311.3|6305.3|6314.3|6308.3|6311.3|6305.3|3
1693561800000|2023-09-01 09:50:00|6310.8|6304.8|6305.8|6299.8|6313.3|6307.3|6305.3|6299.3|8
1693562100000|2023-09-01 09:55:00|6304.8|6298.8|6307.3|6301.3|6309.3|6303.3|6301.3|6295.3|16
1693562400000|2023-09-01 10:00:00|6306.8|6300.8|6300.3|6294.3|6307.8|6301.8|6298.3|6292.3|14
1693562700000|2023-09-01 10:05:00|6300.8|6294.8|6298.3|6292.3|6302.3|6296.3|6297.3|6291.3|14
1693563000000|2023-09-01 10:10:00|6298.8|6292.8|6297.8|6291.8|6299.8|6293.8|6294.8|6288.8|45
1693563300000|2023-09-01 10:15:00|6298.8|6292.8|6296.3|6290.3|6299.3|6293.3|6296.3|6290.3|6
1693563600000|2023-09-01 10:20:00|6296.8|6290.8|6295.8|6289.8|6298.8|6292.8|6295.8|6289.8|3
1693563900000|2023-09-01 10:25:00|6296.3|6290.3|6300.8|6294.8|6300.8|6294.8|6296.3|6290.3|9
1693564200000|2023-09-01 10:30:00|6299.8|6293.8|6301.3|6295.3|6301.3|6295.3|6296.8|6290.8|20
1693564500000|2023-09-01 10:35:00|6301.8|6295.8|6298.8|6292.8|6302.3|6296.3|6298.8|6292.8|22
1693564800000|2023-09-01 10:40:00|6299.3|6293.3|6301.3|6295.3|6301.8|6295.8|6298.8|6292.8|7
1693565100000|2023-09-01 10:45:00|6300.8|6294.8|6305.8|6299.8|6306.2|6300.2|6299.8|6293.8|4
1693565400000|2023-09-01 10:50:00|6306.3|6300.3|6302.2|6296.2|6309.7|6303.7|6302.2|6296.2|16
1693565700000|2023-09-01 10:55:00|6302.7|6296.7|6306.7|6300.7|6308.2|6302.2|6302.7|6296.7|24
1693566000000|2023-09-01 11:00:00|6305.7|6299.7|6306.8|6300.8|6310.2|6304.2|6303.7|6297.7|45
1693566300000|2023-09-01 11:05:00|6307.3|6301.3|6306.2|6300.2|6308.7|6302.7|6304.7|6298.7|20
1693566600000|2023-09-01 11:10:00|6306.3|6300.3|6309.7|6303.7|6314.2|6308.2|6306.3|6300.3|50
1693566900000|2023-09-01 11:15:00|6310.2|6304.2|6303.7|6297.7|6312.7|6306.7|6303.7|6297.7|47
1693567200000|2023-09-01 11:20:00|6304.2|6298.2|6304.8|6298.8|6307.7|6301.7|6304.2|6298.2|19
1693567500000|2023-09-01 11:25:00|6306.2|6300.2|6302.7|6296.7|6306.7|6300.7|6301.3|6295.3|18
1693567800000|2023-09-01 11:30:00|6302.8|6296.8|6299.2|6293.2|6306.2|6300.2|6299.2|6293.2|91
1693568100000|2023-09-01 11:35:00|6298.7|6292.7|6301.7|6295.7|6301.7|6295.7|6298.2|6292.2|45
1693568400000|2023-09-01 11:40:00|6303.2|6297.2|6305.7|6299.7|6307.2|6301.2|6302.7|6296.7|51
1693568700000|2023-09-01 11:45:00|6306.2|6300.2|6309.6|6303.6|6313.1|6307.1|6305.7|6299.7|72
1693569000000|2023-09-01 11:50:00|6310.1|6304.1|6309.6|6303.6|6312.1|6306.1|6309.1|6303.1|91
1693569300000|2023-09-01 11:55:00|6309.7|6303.7|6315.6|6309.6|6315.6|6309.6|6307.6|6301.6|94
1693569600000|2023-09-01 12:00:00|6315.1|6309.1|6320.6|6314.6|6322.2|6316.2|6315.1|6309.1|155
1693569900000|2023-09-01 12:05:00|6321.1|6315.1|6317.6|6311.6|6321.6|6315.6|6317.1|6311.1|151
1693570200000|2023-09-01 12:10:00|6317.1|6311.1|6314.6|6308.6|6321.1|6315.1|6314.6|6308.6|62
1693570500000|2023-09-01 12:15:00|6313.6|6307.6|6313.1|6307.1|6316.1|6310.1|6310.6|6304.6|62
1693570800000|2023-09-01 12:20:00|6312.6|6306.6|6312.6|6306.6|6314.1|6308.1|6311.6|6305.6|39
1693571100000|2023-09-01 12:25:00|6312.1|6306.1|6310.1|6304.1|6312.6|6306.6|6307.1|6301.1|82
1693571400000|2023-09-01 12:30:00|6309.1|6303.1|6317.1|6311.1|6321.1|6315.1|6305.6|6299.6|144
1693571700000|2023-09-01 12:35:00|6316.6|6310.6|6319.6|6313.6|6321.6|6315.6|6315.6|6309.6|77
1693572000000|2023-09-01 12:40:00|6319.1|6313.1|6315.1|6309.1|6319.1|6313.1|6309.6|6303.6|126
1693575000000|2023-09-01 13:30:00|6323.6|6317.6|6320.6|6314.6|6342.6|6336.6|6316.1|6310.1|1425
1693575300000|2023-09-01 13:35:00|6320.1|6314.1|6323.6|6317.6|6337.1|6331.1|6318.1|6312.1|1338
1693575600000|2023-09-01 13:40:00|6324.1|6318.1|6323.6|6317.6|6334.1|6328.1|6313.6|6307.6|820
1693575900000|2023-09-01 13:45:00|6323|6317|6344.1|6338.1|6347.1|6341.1|6317.6|6311.6|545
1693576200000|2023-09-01 13:50:00|6344.6|6338.6|6321.1|6315.1|6345.6|6339.6|6319.6|6313.6|492
1693576500000|2023-09-01 13:55:00|6321.6|6315.6|6329.6|6323.6|6336.1|6330.1|6319.6|6313.6|279
1693576800000|2023-09-01 14:00:00|6328.1|6322.1|6335.1|6329.1|6337|6331|6317.6|6311.6|420
1693577100000|2023-09-01 14:05:00|6333.5|6327.5|6324.6|6318.6|6339.6|6333.6|6319.6|6313.6|669
1693577400000|2023-09-01 14:10:00|6324.5|6318.5|6312.6|6306.6|6330.6|6324.6|6309.6|6303.6|412
1693577700000|2023-09-01 14:15:00|6313.1|6307.1|6298.7|6292.7|6317.1|6311.1|6298.6|6292.6|557
1693578000000|2023-09-01 14:20:00|6301.7|6295.7|6309.1|6303.1|6316.1|6310.1|6295.2|6289.2|564
1693578300000|2023-09-01 14:25:00|6308.9|6302.9|6302.1|6296.1|6310.6|6304.6|6295.1|6289.1|529
1693578600000|2023-09-01 14:30:00|6303.1|6297.1|6308.1|6302.1|6312.6|6306.6|6299.6|6293.6|447
1693578900000|2023-09-01 14:35:00|6307.2|6301.2|6315.1|6309.1|6318.1|6312.1|6303.1|6297.1|480
1693579200000|2023-09-01 14:40:00|6314.6|6308.6|6319.1|6313.1|6324.6|6318.6|6314.1|6308.1|556
1693579500000|2023-09-01 14:45:00|6318.5|6312.5|6332.5|6326.5|6340|6334|6316.6|6310.6|771
1693579800000|2023-09-01 14:50:00|6334.5|6328.5|6339.5|6333.5|6343|6337|6325.1|6319.1|1015
1693580100000|2023-09-01 14:55:00|6340|6334|6338.5|6332.5|6340|6334|6329.5|6323.5|295
1693580400000|2023-09-01 15:00:00|6338|6332|6329.6|6323.6|6340|6334|6327.1|6321.1|557
1693580700000|2023-09-01 15:05:00|6330|6324|6325|6319|6334|6328|6325|6319|971
1693581000000|2023-09-01 15:10:00|6325.5|6319.5|6326|6320|6328.5|6322.5|6322|6316|598
1693581300000|2023-09-01 15:15:00|6326.6|6320.6|6319.6|6313.6|6327.5|6321.5|6317.1|6311.1|256
1693581600000|2023-09-01 15:20:00|6319.5|6313.5|6300.6|6294.6|6319.5|6313.5|6292.6|6286.6|598
1693581900000|2023-09-01 15:25:00|6299.2|6293.2|6291.6|6285.6|6314|6308|6290.6|6284.6|337
1693582200000|2023-09-01 15:30:00|6291.5|6285.5|6288.5|6282.5|6293.5|6287.5|6281.5|6275.5|251
1693582500000|2023-09-01 15:35:00|6288.6|6282.6|6296.6|6290.6|6299.1|6293.1|6284.1|6278.1|458
1693582800000|2023-09-01 15:40:00|6295.1|6289.1|6310.5|6304.5|6311|6305|6293.1|6287.1|314
1693583100000|2023-09-01 15:45:00|6311|6305|6312.5|6306.5|6316|6310|6303.5|6297.5|176
1693583400000|2023-09-01 15:50:00|6312|6306|6315.5|6309.5|6318.5|6312.5|6310.5|6304.5|159
1693583700000|2023-09-01 15:55:00|6316|6310|6331.5|6325.5|6332.5|6326.5|6316|6310|287
1693584000000|2023-09-01 16:00:00|6332.5|6326.5|6334|6328|6346|6340|6331|6325|373
1693584300000|2023-09-01 16:05:00|6333.1|6327.1|6343.5|6337.5|6346|6340|6330.5|6324.5|241
1693584600000|2023-09-01 16:10:00|6344|6338|6364.4|6358.4|6371|6365|6344|6338|615
1693584900000|2023-09-01 16:15:00|6364.5|6358.5|6365.9|6359.9|6372|6366|6360|6354|497
1693585200000|2023-09-01 16:20:00|6365.5|6359.5|6357.4|6351.4|6371.4|6365.4|6354.4|6348.4|594
1693585500000|2023-09-01 16:25:00|6357.9|6351.9|6352.9|6346.9|6360.4|6354.4|6352.4|6346.4|469
1693585800000|2023-09-01 16:30:00|6351.9|6345.9|6336.5|6330.5|6353.4|6347.4|6336.5|6330.5|530
1693586100000|2023-09-01 16:35:00|6335|6329|6325.9|6319.9|6339.4|6333.4|6325.9|6319.9|242
1693586400000|2023-09-01 16:40:00|6326|6320|6344|6338|6344|6338|6318.5|6312.5|243
1693586700000|2023-09-01 16:45:00|6344.5|6338.5|6355|6349|6359.9|6353.9|6344.5|6338.5|186
1693587000000|2023-09-01 16:50:00|6354.9|6348.9|6365.9|6359.9|6367.4|6361.4|6354|6348|225
1693587300000|2023-09-01 16:55:00|6363.4|6357.4|6355.4|6349.4|6363.9|6357.9|6349|6343|257
1693587600000|2023-09-01 17:00:00|6355|6349|6355.9|6349.9|6357.9|6351.9|6349.9|6343.9|272
1693587900000|2023-09-01 17:05:00|6356.4|6350.4|6356.9|6350.9|6360.4|6354.4|6352.9|6346.9|266
1693588200000|2023-09-01 17:10:00|6357.9|6351.9|6346.5|6340.5|6358.9|6352.9|6345|6339|273
1693588500000|2023-09-01 17:15:00|6347|6341|6349.4|6343.4|6350.9|6344.9|6346.5|6340.5|273
1693588800000|2023-09-01 17:20:00|6349.5|6343.5|6343|6337|6349.5|6343.5|6343|6337|187
1693589100000|2023-09-01 17:25:00|6343.5|6337.5|6340.5|6334.5|6344.5|6338.5|6339|6333|354
1693589400000|2023-09-01 17:30:00|6341|6335|6338|6332|6344|6338|6337.5|6331.5|218
1693589700000|2023-09-01 17:35:00|6338.5|6332.5|6335|6329|6338.9|6332.9|6333.9|6327.9|189
1693590000000|2023-09-01 17:40:00|6335.4|6329.4|6333|6327|6336.5|6330.5|6331|6325|421
1693590300000|2023-09-01 17:45:00|6333.5|6327.5|6329.4|6323.4|6335.4|6329.4|6328.4|6322.4|356
1693590600000|2023-09-01 17:50:00|6329|6323|6326.9|6320.9|6329.5|6323.5|6325.9|6319.9|191
1693590900000|2023-09-01 17:55:00|6325.9|6319.9|6323|6317|6326.5|6320.5|6318.4|6312.4|449
1693591200000|2023-09-01 18:00:00|6321.5|6315.5|6316|6310|6322|6316|6314.5|6308.5|385
1693591500000|2023-09-01 18:05:00|6315|6309|6315|6309|6319|6313|6312|6306|1007
1693591800000|2023-09-01 18:10:00|6316|6310|6328.1|6322.1|6331.1|6325.1|6314.1|6308.1|1720
1693592100000|2023-09-01 18:15:00|6328.6|6322.6|6339.4|6333.4|6341.9|6335.9|6322.5|6316.5|832
1693872000000|2023-09-05 00:00:00|6319.5|6313.5|6319.1|6313.1|6334.6|6328.6|6281.7|6275.7|644
1693872300000|2023-09-05 00:05:00|6318.7|6312.7|6312.2|6306.2|6320.2|6314.2|6308.2|6302.2|67
1693872600000|2023-09-05 00:10:00|6312.6|6306.6|6329.2|6323.2|6329.2|6323.2|6308.2|6302.2|62
1693872900000|2023-09-05 00:15:00|6328.7|6322.7|6306.6|6300.6|6328.7|6322.7|6304.2|6298.2|86
1693873200000|2023-09-05 00:20:00|6306.7|6300.7|6314.6|6308.6|6315.1|6309.1|6304.2|6298.2|20
1693873500000|2023-09-05 00:25:00|6314.1|6308.1|6306.7|6300.7|6314.6|6308.6|6304.7|6298.7|58
1693873800000|2023-09-05 00:30:00|6306.6|6300.6|6298.2|6292.2|6308.7|6302.7|6295.7|6289.7|121
1693874100000|2023-09-05 00:35:00|6295.8|6289.8|6285.8|6279.8|6296.3|6290.3|6282.8|6276.8|139
1693874400000|2023-09-05 00:40:00|6286.3|6280.3|6290.8|6284.8|6290.8|6284.8|6283.9|6277.9|40
1693874700000|2023-09-05 00:45:00|6290.3|6284.3|6263|6257|6293.8|6287.8|6262.4|6256.4|245
1693875000000|2023-09-05 00:50:00|6263.9|6257.9|6271.9|6265.9|6271.9|6265.9|6263.5|6257.5|63
1693875300000|2023-09-05 00:55:00|6273.7|6267.7|6280.4|6274.4|6280.9|6274.9|6270.5|6264.5|93
1693875600000|2023-09-05 01:00:00|6280.9|6274.9|6275.4|6269.4|6280.9|6274.9|6259.9|6253.9|165
1693875900000|2023-09-05 01:05:00|6275.3|6269.3|6273|6267|6276.4|6270.4|6267.4|6261.4|35
1693876200000|2023-09-05 01:10:00|6272.4|6266.4|6271.9|6265.9|6276.9|6270.9|6268.9|6262.9|63
1693876500000|2023-09-05 01:15:00|6271.4|6265.4|6276.9|6270.9|6278.9|6272.9|6271.4|6265.4|12
1693876800000|2023-09-05 01:20:00|6277.4|6271.4|6281.9|6275.9|6281.9|6275.9|6275.9|6269.9|25
1693877100000|2023-09-05 01:25:00|6282.4|6276.4|6297.4|6291.4|6297.4|6291.4|6280.9|6274.9|35
1693877400000|2023-09-05 01:30:00|6295.9|6289.9|6290.4|6284.4|6296.8|6290.8|6287.9|6281.9|39
1693877700000|2023-09-05 01:35:00|6289.9|6283.9|6272.9|6266.9|6289.9|6283.9|6269.9|6263.9|60
1693878000000|2023-09-05 01:40:00|6272.4|6266.4|6264.4|6258.4|6275|6269|6262.4|6256.4|44
1693878300000|2023-09-05 01:45:00|6264.5|6258.5|6264.4|6258.4|6266.9|6260.9|6261.4|6255.4|49
1693878600000|2023-09-05 01:50:00|6263.8|6257.8|6268.4|6262.4|6268.4|6262.4|6260.4|6254.4|43
1693878900000|2023-09-05 01:55:00|6270.4|6264.4|6276.3|6270.3|6277.9|6271.9|6267.8|6261.8|25
1693879200000|2023-09-05 02:00:00|6274.8|6268.8|6273.8|6267.8|6278.8|6272.8|6271.3|6265.3|31
1693879500000|2023-09-05 02:05:00|6273.9|6267.9|6265.9|6259.9|6275.9|6269.9|6265|6259|24
1693879800000|2023-09-05 02:10:00|6266.4|6260.4|6266.4|6260.4|6268.4|6262.4|6264.9|6258.9|17
1693880100000|2023-09-05 02:15:00|6265.9|6259.9|6268.9|6262.9|6271.4|6265.4|6265.9|6259.9|31
1693880400000|2023-09-05 02:20:00|6268.3|6262.3|6267.9|6261.9|6269.4|6263.4|6266.9|6260.9|19
1693880700000|2023-09-05 02:25:00|6267.4|6261.4|6264.4|6258.4|6267.4|6261.4|6263.9|6257.9|49
1693881000000|2023-09-05 02:30:00|6264.8|6258.8|6265.9|6259.9|6267.4|6261.4|6259|6253|70
1693881300000|2023-09-05 02:35:00|6266.8|6260.8|6269.8|6263.8|6279.5|6273.5|6265.9|6259.9|79
1693881600000|2023-09-05 02:40:00|6269.3|6263.3|6268.4|6262.4|6271.8|6265.8|6265.4|6259.4|16
1693881900000|2023-09-05 02:45:00|6267.9|6261.9|6272.9|6266.9|6272.9|6266.9|6266.4|6260.4|26
1693882200000|2023-09-05 02:50:00|6273.4|6267.4|6271.4|6265.4|6273.4|6267.4|6268.4|6262.4|35
1693882500000|2023-09-05 02:55:00|6270.9|6264.9|6265.4|6259.4|6270.9|6264.9|6264.9|6258.9|23
1693882800000|2023-09-05 03:00:00|6264.9|6258.9|6268.9|6262.9|6268.9|6262.9|6264.9|6258.9|25
1693883100000|2023-09-05 03:05:00|6268.4|6262.4|6271.9|6265.9|6271.9|6265.9|6267.4|6261.4|13
1693883400000|2023-09-05 03:10:00|6272.3|6266.3|6279.3|6273.3|6279.3|6273.3|6271.8|6265.8|26
1693883700000|2023-09-05 03:15:00|6278.8|6272.8|6281.3|6275.3|6282.3|6276.3|6275.8|6269.8|19
1693884000000|2023-09-05 03:20:00|6281.9|6275.9|6284.3|6278.3|6286.8|6280.8|6280.8|6274.8|28
1693884300000|2023-09-05 03:25:00|6284.8|6278.8|6286.3|6280.3|6286.3|6280.3|6284.8|6278.8|2
1693884600000|2023-09-05 03:30:00|6284.8|6278.8|6282.8|6276.8|6286.3|6280.3|6281.3|6275.3|35
1693884900000|2023-09-05 03:35:00|6282.3|6276.3|6280.3|6274.3|6282.3|6276.3|6280.3|6274.3|8
1693885200000|2023-09-05 03:40:00|6279.8|6273.8|6281.8|6275.8|6284.2|6278.2|6279.8|6273.8|12
1693885500000|2023-09-05 03:45:00|6281.3|6275.3|6280.3|6274.3|6281.8|6275.8|6280.3|6274.3|6
1693885800000|2023-09-05 03:50:00|6280.8|6274.8|6282.3|6276.3|6282.8|6276.8|6280.8|6274.8|12
1693886100000|2023-09-05 03:55:00|6281.8|6275.8|6285.7|6279.7|6285.7|6279.7|6280.8|6274.8|48
1693886400000|2023-09-05 04:00:00|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6284.8|6278.8|3
1693886700000|2023-09-05 04:05:00|6285.7|6279.7|6287.3|6281.3|6288.2|6282.2|6285.7|6279.7|14
1693887000000|2023-09-05 04:10:00|6287.2|6281.2|6286.7|6280.7|6287.2|6281.2|6284.8|6278.8|6
1693887300000|2023-09-05 04:15:00|6286.2|6280.2|6289.7|6283.7|6289.8|6283.8|6286.2|6280.2|13
1693887600000|2023-09-05 04:20:00|6290.2|6284.2|6292.1|6286.1|6292.1|6286.1|6289.7|6283.7|17
1693887900000|2023-09-05 04:25:00|6292.6|6286.6|6294.2|6288.2|6296.2|6290.2|6291.8|6285.8|16
1693888200000|2023-09-05 04:30:00|6293.2|6287.2|6285.2|6279.2|6293.2|6287.2|6280.2|6274.2|58
1693888500000|2023-09-05 04:35:00|6284.7|6278.7|6281.1|6275.1|6285.7|6279.7|6280.1|6274.1|51
1693888800000|2023-09-05 04:40:00|6282.1|6276.1|6277.2|6271.2|6282.1|6276.1|6274.8|6268.8|51
1693889100000|2023-09-05 04:45:00|6276.2|6270.2|6273.2|6267.2|6276.2|6270.2|6271.6|6265.6|26
1693889400000|2023-09-05 04:50:00|6273.7|6267.7|6271.7|6265.7|6274.2|6268.2|6271.7|6265.7|8
1693889700000|2023-09-05 04:55:00|6271.6|6265.6|6273.2|6267.2|6274.2|6268.2|6271.6|6265.6|14
1693890000000|2023-09-05 05:00:00|6272.7|6266.7|6272.7|6266.7|6274.7|6268.7|6271.7|6265.7|21
1693890300000|2023-09-05 05:05:00|6273.2|6267.2|6273.7|6267.7|6278.2|6272.2|6271.7|6265.7|25
1693890600000|2023-09-05 05:10:00|6273.2|6267.2|6273.7|6267.7|6277.2|6271.2|6272.2|6266.2|23
1693890900000|2023-09-05 05:15:00|6272.7|6266.7|6272.2|6266.2|6274.2|6268.2|6271.7|6265.7|12
1693891200000|2023-09-05 05:20:00|6272.7|6266.7|6270.2|6264.2|6273.2|6267.2|6269.7|6263.7|22
1693891500000|2023-09-05 05:25:00|6269.7|6263.7|6269.1|6263.1|6272.6|6266.6|6268.6|6262.6|33
1693891800000|2023-09-05 05:30:00|6269.6|6263.6|6264.2|6258.2|6269.6|6263.6|6261.7|6255.7|59
1693892100000|2023-09-05 05:35:00|6264.6|6258.6|6264.1|6258.1|6265.7|6259.7|6261.2|6255.2|17
1693892400000|2023-09-05 05:40:00|6263.6|6257.6|6265.1|6259.1|6266.6|6260.6|6263.2|6257.2|27
1693892700000|2023-09-05 05:45:00|6264.7|6258.7|6264.1|6258.1|6267.6|6261.6|6262.1|6256.1|22
1693893000000|2023-09-05 05:50:00|6263.7|6257.7|6260.2|6254.2|6264.1|6258.1|6259.2|6253.2|45
1693893300000|2023-09-05 05:55:00|6260.1|6254.1|6251.1|6245.1|6260.1|6254.1|6248.2|6242.2|91
1693893600000|2023-09-05 06:00:00|6250.7|6244.7|6255.6|6249.6|6258.6|6252.6|6249.1|6243.1|43
1693893900000|2023-09-05 06:05:00|6255.2|6249.2|6255.6|6249.6|6256.1|6250.1|6253.7|6247.7|45
1693894200000|2023-09-05 06:10:00|6255.1|6249.1|6254.1|6248.1|6257.1|6251.1|6253.7|6247.7|35
1693894500000|2023-09-05 06:15:00|6253.6|6247.6|6256.1|6250.1|6257.1|6251.1|6252.6|6246.6|65
1693894800000|2023-09-05 06:20:00|6255.7|6249.7|6255.1|6249.1|6256.1|6250.1|6252.7|6246.7|37
1693895100000|2023-09-05 06:25:00|6254.6|6248.6|6241.1|6235.1|6254.6|6248.6|6240.6|6234.6|86
1693895400000|2023-09-05 06:30:00|6241.2|6235.2|6239.1|6233.1|6241.2|6235.2|6238.6|6232.6|78
1693895700000|2023-09-05 06:35:00|6238.6|6232.6|6244.1|6238.1|6246.1|6240.1|6238.2|6232.2|47
1693896000000|2023-09-05 06:40:00|6243.6|6237.6|6243.1|6237.1|6244.6|6238.6|6241.2|6235.2|41
1693896300000|2023-09-05 06:45:00|6243.6|6237.6|6240.1|6234.1|6244.1|6238.1|6239.6|6233.6|43
1693896600000|2023-09-05 06:50:00|6240.6|6234.6|6241.1|6235.1|6242.6|6236.6|6239.2|6233.2|33
1693896900000|2023-09-05 06:55:00|6241.6|6235.6|6235.7|6229.7|6242.1|6236.1|6235.2|6229.2|61
1693897200000|2023-09-05 07:00:00|6235.2|6229.2|6234.2|6228.2|6235.2|6229.2|6229.7|6223.7|104
1693897500000|2023-09-05 07:05:00|6234.7|6228.7|6230.2|6224.2|6235.2|6229.2|6227.7|6221.7|76
1693897800000|2023-09-05 07:10:00|6229.7|6223.7|6230.7|6224.7|6230.7|6224.7|6227.7|6221.7|31
1693898100000|2023-09-05 07:15:00|6230.2|6224.2|6233.2|6227.2|6233.2|6227.2|6226.8|6220.8|84
1693898400000|2023-09-05 07:20:00|6233.7|6227.7|6235.7|6229.7|6237.7|6231.7|6231.3|6225.3|63
1693898700000|2023-09-05 07:25:00|6235.2|6229.2|6240.2|6234.2|6240.2|6234.2|6234.7|6228.7|34
1693899000000|2023-09-05 07:30:00|6239.7|6233.7|6235.2|6229.2|6241.2|6235.2|6234.7|6228.7|158
1693899300000|2023-09-05 07:35:00|6235.7|6229.7|6236.7|6230.7|6238.2|6232.2|6234.7|6228.7|103
1693899600000|2023-09-05 07:40:00|6234.7|6228.7|6232.2|6226.2|6234.7|6228.7|6231.5|6225.5|45
1693899900000|2023-09-05 07:45:00|6232.7|6226.7|6234.7|6228.7|6235.7|6229.7|6232.2|6226.2|76
1693900200000|2023-09-05 07:50:00|6233.7|6227.7|6232.2|6226.2|6234.2|6228.2|6231.2|6225.2|17
1693900500000|2023-09-05 07:55:00|6232.7|6226.7|6231.2|6225.2|6234.7|6228.7|6229.3|6223.3|18
1693900800000|2023-09-05 08:00:00|6230.8|6224.8|6235.7|6229.7|6235.7|6229.7|6226.7|6220.7|69
1693901100000|2023-09-05 08:05:00|6234.7|6228.7|6234.2|6228.2|6237.7|6231.7|6232.2|6226.2|20
1693901400000|2023-09-05 08:10:00|6232.7|6226.7|6233.2|6227.2|6237.2|6231.2|6231.7|6225.7|15
1693901700000|2023-09-05 08:15:00|6232.7|6226.7|6233.7|6227.7|6234.7|6228.7|6232.2|6226.2|12
1693902000000|2023-09-05 08:20:00|6233.8|6227.8|6237.7|6231.7|6240.1|6234.1|6232.7|6226.7|71
1693902300000|2023-09-05 08:25:00|6238.2|6232.2|6239.1|6233.1|6243.2|6237.2|6237.7|6231.7|47
1693902600000|2023-09-05 08:30:00|6238.7|6232.7|6240.6|6234.6|6243.6|6237.6|6236.2|6230.2|77
1693902900000|2023-09-05 08:35:00|6240.1|6234.1|6239.1|6233.1|6242.1|6236.1|6238.6|6232.6|20
1693903200000|2023-09-05 08:40:00|6238.6|6232.6|6244.1|6238.1|6244.6|6238.6|6235.7|6229.7|36
1693903500000|2023-09-05 08:45:00|6244.6|6238.6|6248.1|6242.1|6250.5|6244.5|6242.6|6236.6|97
1693903800000|2023-09-05 08:50:00|6248.2|6242.2|6248.6|6242.6|6249.1|6243.1|6246.7|6240.7|26
1693904100000|2023-09-05 08:55:00|6249.1|6243.1|6239.1|6233.1|6249.6|6243.6|6239.1|6233.1|80
1693904400000|2023-09-05 09:00:00|6239.6|6233.6|6245.1|6239.1|6245.6|6239.6|6238.1|6232.1|33
1693904700000|2023-09-05 09:05:00|6245.6|6239.6|6247.6|6241.6|6248.2|6242.2|6244.1|6238.1|21
1693905000000|2023-09-05 09:10:00|6247.1|6241.1|6248.1|6242.1|6248.1|6242.1|6244.7|6238.7|20
1693905300000|2023-09-05 09:15:00|6248.6|6242.6|6246.1|6240.1|6250.1|6244.1|6245.2|6239.2|23
1693905600000|2023-09-05 09:20:00|6246.6|6240.6|6246.1|6240.1|6247.7|6241.7|6243.6|6237.6|74
1693905900000|2023-09-05 09:25:00|6246.2|6240.2|6254|6248|6256.1|6250.1|6246.2|6240.2|87
1693906200000|2023-09-05 09:30:00|6254.1|6248.1|6253.1|6247.1|6256.1|6250.1|6252.1|6246.1|52
1693906500000|2023-09-05 09:35:00|6253.6|6247.6|6257|6251|6257.6|6251.6|6253.1|6247.1|24
1693906800000|2023-09-05 09:40:00|6257.1|6251.1|6254.1|6248.1|6257.1|6251.1|6251.6|6245.6|53
1693907100000|2023-09-05 09:45:00|6253.7|6247.7|6253.6|6247.6|6254.1|6248.1|6252.7|6246.7|15
1693907400000|2023-09-05 09:50:00|6252.6|6246.6|6251.1|6245.1|6253.2|6247.2|6249.6|6243.6|27
1693907700000|2023-09-05 09:55:00|6251.2|6245.2|6245.1|6239.1|6251.2|6245.2|6243.6|6237.6|56
1693908000000|2023-09-05 10:00:00|6245.6|6239.6|6243.6|6237.6|6246.1|6240.1|6243.6|6237.6|18
1693908300000|2023-09-05 10:05:00|6244.1|6238.1|6243.1|6237.1|6244.6|6238.6|6242.6|6236.6|29
1693908600000|2023-09-05 10:10:00|6242.6|6236.6|6244.1|6238.1|6246.1|6240.1|6242.6|6236.6|31
1693908900000|2023-09-05 10:15:00|6244.6|6238.6|6246.1|6240.1|6247.1|6241.1|6243.6|6237.6|22
1693909200000|2023-09-05 10:20:00|6245.6|6239.6|6247.1|6241.1|6250.1|6244.1|6244.7|6238.7|23
1693909500000|2023-09-05 10:25:00|6246.6|6240.6|6243.6|6237.6|6247.1|6241.1|6243.1|6237.1|30
1693909800000|2023-09-05 10:30:00|6244.1|6238.1|6236.7|6230.7|6244.1|6238.1|6235.7|6229.7|67
1693910100000|2023-09-05 10:35:00|6237.2|6231.2|6241.2|6235.2|6241.2|6235.2|6237.2|6231.2|37
1693910400000|2023-09-05 10:40:00|6241.1|6235.1|6240.2|6234.2|6241.2|6235.2|6239.2|6233.2|5
1693910700000|2023-09-05 10:45:00|6240.7|6234.7|6240.2|6234.2|6241.2|6235.2|6239.7|6233.7|14
1693911000000|2023-09-05 10:50:00|6239.7|6233.7|6238.2|6232.2|6240.7|6234.7|6237.1|6231.1|44
1693911300000|2023-09-05 10:55:00|6238.1|6232.1|6238.1|6232.1|6239.6|6233.6|6237.7|6231.7|12
1693911600000|2023-09-05 11:00:00|6238.2|6232.2|6236.2|6230.2|6239.1|6233.1|6236.2|6230.2|22
1693911900000|2023-09-05 11:05:00|6237.1|6231.1|6239.6|6233.6|6241.6|6235.6|6237.1|6231.1|56
1693912200000|2023-09-05 11:10:00|6240.1|6234.1|6242.1|6236.1|6244.1|6238.1|6238.1|6232.1|41
1693912500000|2023-09-05 11:15:00|6242.6|6236.6|6244.1|6238.1|6244.6|6238.6|6242.1|6236.1|20
1693912800000|2023-09-05 11:20:00|6243.6|6237.6|6243.6|6237.6|6246.6|6240.6|6241.1|6235.1|29
1693913100000|2023-09-05 11:25:00|6244.1|6238.1|6242.7|6236.7|6246.1|6240.1|6241.1|6235.1|59
1693913400000|2023-09-05 11:30:00|6241.1|6235.1|6242.1|6236.1|6242.6|6236.6|6240.1|6234.1|23
1693913700000|2023-09-05 11:35:00|6241.6|6235.6|6244.1|6238.1|6245.1|6239.1|6240.2|6234.2|14
1693914000000|2023-09-05 11:40:00|6243.1|6237.1|6244.1|6238.1|6245.2|6239.2|6243.1|6237.1|21
1693914300000|2023-09-05 11:45:00|6243.6|6237.6|6244.7|6238.7|6246.1|6240.1|6243.6|6237.6|43
1693914600000|2023-09-05 11:50:00|6245.2|6239.2|6245.1|6239.1|6248|6242|6244.1|6238.1|81
1693914900000|2023-09-05 11:55:00|6245.5|6239.5|6246|6240|6247.5|6241.5|6245|6239|31
1693915200000|2023-09-05 12:00:00|6245.5|6239.5|6248.1|6242.1|6248.6|6242.6|6245.5|6239.5|51
1693915500000|2023-09-05 12:05:00|6248|6242|6248.6|6242.6|6251|6245|6247.6|6241.6|23
1693915800000|2023-09-05 12:10:00|6248.5|6242.5|6247.1|6241.1|6249.5|6243.5|6246.6|6240.6|29
1693916100000|2023-09-05 12:15:00|6247.6|6241.6|6245.2|6239.2|6248.6|6242.6|6243.6|6237.6|45
1693916400000|2023-09-05 12:20:00|6245.1|6239.1|6247.6|6241.6|6249.1|6243.1|6245.1|6239.1|26
1693916700000|2023-09-05 12:25:00|6247.2|6241.2|6247.1|6241.1|6247.6|6241.6|6245.6|6239.6|32
1693917000000|2023-09-05 12:30:00|6247.2|6241.2|6248.6|6242.6|6249.1|6243.1|6244.6|6238.6|68
1693917300000|2023-09-05 12:35:00|6248.1|6242.1|6248.7|6242.7|6249.1|6243.1|6247.6|6241.6|78
1693917600000|2023-09-05 12:40:00|6248.6|6242.6|6277.6|6267.6|6282.6|6275.9|6248.6|6242.6|262
1693920600000|2023-09-05 13:30:00|6304|6298|6296|6290|6327.9|6321.9|6279.6|6273.6|1985
1693920900000|2023-09-05 13:35:00|6295.5|6289.5|6305|6299|6318.4|6312.4|6293.5|6287.5|639
1693921200000|2023-09-05 13:40:00|6305.1|6299.1|6316.9|6310.9|6325.9|6319.9|6293.5|6287.5|681
1693921500000|2023-09-05 13:45:00|6317.8|6311.8|6302.4|6296.4|6329.4|6323.4|6300.5|6294.5|607
1693921800000|2023-09-05 13:50:00|6302.5|6296.5|6301.6|6295.6|6306|6300|6293|6287|385
1693922100000|2023-09-05 13:55:00|6300.1|6294.1|6305.2|6299.2|6312.1|6306.1|6297.6|6291.6|331
1693922400000|2023-09-05 14:00:00|6304.2|6298.2|6299.3|6293.3|6318.2|6312.2|6297.2|6291.2|438
1693922700000|2023-09-05 14:05:00|6299.8|6293.8|6293.8|6287.8|6300.2|6294.2|6287.8|6281.8|401
1693923000000|2023-09-05 14:10:00|6294.2|6288.2|6283.2|6277.2|6296.8|6290.8|6280.3|6274.3|333
1693923300000|2023-09-05 14:15:00|6283.3|6277.3|6279.7|6273.7|6292.6|6286.6|6279.3|6273.3|477
1693923600000|2023-09-05 14:20:00|6278.7|6272.7|6265.7|6259.7|6283.7|6277.7|6263.7|6257.7|489
1693923900000|2023-09-05 14:25:00|6266.2|6260.2|6239.6|6233.6|6268.7|6262.7|6236.2|6230.2|986
1693924200000|2023-09-05 14:30:00|6240.1|6234.1|6241.1|6235.1|6244|6238|6231.2|6225.2|1125
1693924500000|2023-09-05 14:35:00|6241.6|6235.6|6242.6|6236.6|6249.1|6243.1|6240.1|6234.1|848
1693924800000|2023-09-05 14:40:00|6242.7|6236.7|6248.1|6242.1|6250.1|6244.1|6236.2|6230.2|612
1693925100000|2023-09-05 14:45:00|6248.6|6242.6|6262.1|6256.1|6262.6|6256.6|6243.7|6237.7|621
1693925400000|2023-09-05 14:50:00|6262.2|6256.2|6270.6|6264.6|6272|6266|6259.6|6253.6|511
1693925700000|2023-09-05 14:55:00|6270.5|6264.5|6261.7|6255.7|6271|6265|6255.7|6249.7|405
1693926000000|2023-09-05 15:00:00|6262.1|6256.1|6262.7|6256.7|6263.6|6257.6|6255.2|6249.2|403
1693926300000|2023-09-05 15:05:00|6262.2|6256.2|6259.2|6253.2|6263.2|6257.2|6253.3|6247.3|361
1693926600000|2023-09-05 15:10:00|6259.7|6253.7|6265.8|6259.8|6268.2|6262.2|6257.2|6251.2|267
1693926900000|2023-09-05 15:15:00|6266.8|6260.8|6267.2|6261.2|6269.2|6263.2|6259.3|6253.3|429
1693927200000|2023-09-05 15:20:00|6267.7|6261.7|6267.7|6261.7|6272.1|6266.1|6266.7|6260.7|535
1693927500000|2023-09-05 15:25:00|6268.1|6262.1|6271.6|6265.6|6272.1|6266.1|6266.1|6260.1|286
1693927800000|2023-09-05 15:30:00|6271.7|6265.7|6273.6|6267.6|6277|6271|6270.7|6264.7|526
1693928100000|2023-09-05 15:35:00|6274.1|6268.1|6274|6268|6279.1|6273.1|6268.5|6262.5|623
1693928400000|2023-09-05 15:40:00|6273.5|6267.5|6269.5|6263.5|6275|6269|6269.5|6263.5|288
1693928700000|2023-09-05 15:45:00|6270|6264|6246.1|6240.1|6271|6265|6240|6234|639
1693929000000|2023-09-05 15:50:00|6246|6240|6242.5|6236.5|6248|6242|6239|6233|467
1693929300000|2023-09-05 15:55:00|6242.1|6236.1|6246.9|6240.9|6250.9|6244.9|6239|6233|310
1693929600000|2023-09-05 16:00:00|6247.4|6241.4|6230.9|6224.9|6248.4|6242.4|6229.9|6223.9|400
1693929900000|2023-09-05 16:05:00|6230.5|6224.5|6249.3|6243.3|6251.7|6245.7|6229.9|6223.9|521
1693930200000|2023-09-05 16:10:00|6249.4|6243.4|6245.3|6239.3|6251.7|6245.7|6244.3|6238.3|335
1693930500000|2023-09-05 16:15:00|6244.4|6238.4|6235.8|6229.8|6245.7|6239.7|6229.4|6223.4|611
1693930800000|2023-09-05 16:20:00|6235.9|6229.9|6253.3|6247.3|6253.8|6247.8|6234.4|6228.4|316
1693931100000|2023-09-05 16:25:00|6253.4|6247.4|6255.3|6249.3|6256.8|6250.8|6243.8|6237.8|151
1693931400000|2023-09-05 16:30:00|6254.8|6248.8|6252.2|6246.2|6256.7|6250.7|6247.3|6241.3|407
1693931700000|2023-09-05 16:35:00|6251.3|6245.3|6261.7|6255.7|6265.2|6259.2|6245.7|6239.7|470
1693932000000|2023-09-05 16:40:00|6262.2|6256.2|6251.3|6245.3|6262.7|6256.7|6247.2|6241.2|162
1693932300000|2023-09-05 16:45:00|6251.2|6245.2|6245.8|6239.8|6252.1|6246.1|6242.3|6236.3|365
1693932600000|2023-09-05 16:50:00|6246.7|6240.7|6239.8|6233.8|6246.7|6240.7|6232.8|6226.8|534
1693932900000|2023-09-05 16:55:00|6239.3|6233.3|6242.2|6236.2|6244.2|6238.2|6237.2|6231.2|381
1693933200000|2023-09-05 17:00:00|6242.3|6236.3|6246.7|6240.7|6247.7|6241.7|6238.7|6232.7|233
1693933500000|2023-09-05 17:05:00|6245.7|6239.7|6253.7|6247.7|6254.7|6248.7|6242.7|6236.7|160
1693933800000|2023-09-05 17:10:00|6253.2|6247.2|6272.7|6266.7|6272.7|6266.7|6252.7|6246.7|479
1693934100000|2023-09-05 17:15:00|6272.2|6266.2|6264.6|6258.6|6272.2|6266.2|6261.2|6255.2|303
1693934400000|2023-09-05 17:20:00|6264.2|6258.2|6270.1|6264.1|6279.1|6273.1|6264.2|6258.2|295
1693934700000|2023-09-05 17:25:00|6270.6|6264.6|6273.9|6267.9|6274.5|6268.5|6264.1|6258.1|357
1693935000000|2023-09-05 17:30:00|6274.4|6268.4|6266|6260|6278.5|6272.5|6262.5|6256.5|249
1693935300000|2023-09-05 17:35:00|6265|6259|6291.3|6285.3|6294.7|6288.7|6264|6258|791
1693935600000|2023-09-05 17:40:00|6291.7|6285.7|6278.3|6272.3|6292.8|6286.8|6277.8|6271.8|462
1693935900000|2023-09-05 17:45:00|6277.8|6271.8|6288.2|6282.2|6290.7|6284.7|6276.3|6270.3|481
1693936200000|2023-09-05 17:50:00|6288.7|6282.7|6285.6|6279.6|6291.7|6285.7|6284.2|6278.2|544
1693936500000|2023-09-05 17:55:00|6284.6|6278.6|6278.6|6272.6|6294|6288|6278.6|6272.6|705
1693936800000|2023-09-05 18:00:00|6278.1|6272.1|6281.6|6275.6|6284.6|6278.6|6276.7|6270.7|408
1693937100000|2023-09-05 18:05:00|6280.6|6274.6|6278.7|6272.7|6283.7|6277.7|6275.7|6269.7|547
1693937400000|2023-09-05 18:10:00|6278.3|6272.3|6277.5|6271.5|6281.7|6275.7|6274.3|6268.3|1250
1693937700000|2023-09-05 18:15:00|6278|6272|6284.6|6278.6|6286.5|6280.5|6274.5|6268.5|614
1693958400000|2023-09-06 00:00:00|6276.3|6270.3|6264.3|6258.3|6276.8|6270.8|6262.4|6256.4|501
1693958700000|2023-09-06 00:05:00|6264.2|6258.2|6239|6233|6271.8|6265.8|6238|6232|363
1693959000000|2023-09-06 00:10:00|6239.5|6233.5|6249.6|6243.6|6256|6250|6239|6233|140
1693959300000|2023-09-06 00:15:00|6249.5|6243.5|6251.5|6245.5|6252.6|6246.6|6245|6239|32
1693959600000|2023-09-06 00:20:00|6251.4|6245.4|6255|6249|6255|6249|6249.9|6243.9|18
1693959900000|2023-09-06 00:25:00|6254.5|6248.5|6247.9|6241.9|6254.5|6248.5|6246|6240|62
1693960200000|2023-09-06 00:30:00|6248|6242|6246.4|6240.4|6248.4|6242.4|6243.9|6237.9|14
1693960500000|2023-09-06 00:35:00|6245.9|6239.9|6245.4|6239.4|6246.9|6240.9|6244.9|6238.9|24
1693960800000|2023-09-06 00:40:00|6245.5|6239.5|6243.5|6237.5|6245.5|6239.5|6243|6237|66
1693961100000|2023-09-06 00:45:00|6244|6238|6242|6236|6244|6238|6240|6234|17
1693961400000|2023-09-06 00:50:00|6242.4|6236.4|6246.9|6240.9|6246.9|6240.9|6241|6235|27
1693961700000|2023-09-06 00:55:00|6247.3|6241.3|6245.9|6239.9|6247.8|6241.8|6245.9|6239.9|6
1693962000000|2023-09-06 01:00:00|6246.9|6240.9|6249.9|6243.9|6253.4|6247.4|6246.3|6240.3|50
1693962300000|2023-09-06 01:05:00|6249.5|6243.5|6256.4|6250.4|6260|6254|6249.5|6243.5|43
1693962600000|2023-09-06 01:10:00|6257.4|6251.4|6262.4|6256.4|6263.9|6257.9|6255.4|6249.4|51
1693962900000|2023-09-06 01:15:00|6260.9|6254.9|6262.4|6256.4|6265.9|6259.9|6259.9|6253.9|31
1693963200000|2023-09-06 01:20:00|6262.9|6256.9|6262.4|6256.4|6266.4|6260.4|6259.9|6253.9|11
1693963500000|2023-09-06 01:25:00|6261.9|6255.9|6258.5|6252.5|6261.9|6255.9|6255|6249|17
1693963800000|2023-09-06 01:30:00|6257.1|6251.1|6251|6245|6257.5|6251.5|6248.5|6242.5|16
1693964100000|2023-09-06 01:35:00|6250.9|6244.9|6257.5|6251.5|6257.9|6251.9|6250.9|6244.9|8
1693964400000|2023-09-06 01:40:00|6256.4|6250.4|6256.4|6250.4|6260.4|6254.4|6255.9|6249.9|5
1693964700000|2023-09-06 01:45:00|6255.9|6249.9|6258.9|6252.9|6259.4|6253.4|6255.4|6249.4|7
1693965000000|2023-09-06 01:50:00|6258.4|6252.4|6257.4|6251.4|6258.9|6252.9|6255.9|6249.9|2
1693965300000|2023-09-06 01:55:00|6257.9|6251.9|6267.4|6261.4|6269.3|6263.3|6257.9|6251.9|19
1693965600000|2023-09-06 02:00:00|6266.4|6260.4|6264|6258|6267.8|6261.8|6263.9|6257.9|10
1693965900000|2023-09-06 02:05:00|6263.9|6257.9|6261.9|6255.9|6266.3|6260.3|6261.4|6255.4|25
1693966200000|2023-09-06 02:10:00|6262.3|6256.3|6262.4|6256.4|6265.4|6259.4|6261.9|6255.9|5
1693966500000|2023-09-06 02:15:00|6261.9|6255.9|6261.4|6255.4|6262.3|6256.3|6260.9|6254.9|2
1693966800000|2023-09-06 02:20:00|6262.3|6256.3|6263.9|6257.9|6265.4|6259.4|6262.3|6256.3|5
1693967100000|2023-09-06 02:25:00|6263.4|6257.4|6264.3|6258.3|6264.8|6258.8|6263.4|6257.4|1
1693967400000|2023-09-06 02:30:00|6263.8|6257.8|6265.4|6259.4|6267.8|6261.8|6263.3|6257.3|110
1693967700000|2023-09-06 02:35:00|6265.3|6259.3|6261.4|6255.4|6269.3|6263.3|6261.4|6255.4|40
1693968000000|2023-09-06 02:40:00|6260.9|6254.9|6250.9|6244.9|6260.9|6254.9|6250.4|6244.4|49
1693968300000|2023-09-06 02:45:00|6250.5|6244.5|6252.9|6246.9|6256.4|6250.4|6250.5|6244.5|29
1693968600000|2023-09-06 02:50:00|6251.6|6245.6|6253.4|6247.4|6254.9|6248.9|6246.9|6240.9|20
1693968900000|2023-09-06 02:55:00|6254.4|6248.4|6253.4|6247.4|6256.4|6250.4|6252.9|6246.9|1
1693969200000|2023-09-06 03:00:00|6252.9|6246.9|6251.4|6245.4|6253.9|6247.9|6250.4|6244.4|0
1693969500000|2023-09-06 03:05:00|6251.9|6245.9|6248.4|6242.4|6252.4|6246.4|6248.4|6242.4|3
1693969800000|2023-09-06 03:10:00|6248.9|6242.9|6253.4|6247.4|6253.9|6247.9|6248.4|6242.4|4
1693970100000|2023-09-06 03:15:00|6252.9|6246.9|6248.4|6242.4|6254.4|6248.4|6247.9|6241.9|2
1693970400000|2023-09-06 03:20:00|6247.9|6241.9|6246.9|6240.9|6250.4|6244.4|6245.9|6239.9|1
1693970700000|2023-09-06 03:25:00|6247.3|6241.3|6247.4|6241.4|6249.4|6243.4|6246.9|6240.9|1
1693971000000|2023-09-06 03:30:00|6247.8|6241.8|6247.8|6241.8|6248.4|6242.4|6247.4|6241.4|0
1693971300000|2023-09-06 03:35:00|6247.3|6241.3|6248.8|6242.8|6248.8|6242.8|6247.3|6241.3|0
1693971600000|2023-09-06 03:40:00|6248.4|6242.4|6249.9|6243.9|6249.9|6243.9|6247.4|6241.4|1
1693971900000|2023-09-06 03:45:00|6249.8|6243.8|6247.8|6241.8|6249.8|6243.8|6246.4|6240.4|2
1693972200000|2023-09-06 03:50:00|6247.3|6241.3|6245.9|6239.9|6247.8|6241.8|6245.4|6239.4|9
1693972500000|2023-09-06 03:55:00|6246.4|6240.4|6250.4|6244.4|6250.4|6244.4|6246.4|6240.4|3
1693972800000|2023-09-06 04:00:00|6249.9|6243.9|6248.8|6242.8|6250.4|6244.4|6248.8|6242.8|0
1693973100000|2023-09-06 04:05:00|6249.3|6243.3|6251.3|6245.3|6251.3|6245.3|6248.8|6242.8|0
1693973400000|2023-09-06 04:10:00|6250.8|6244.8|6250.4|6244.4|6251.3|6245.3|6249.9|6243.9|0
1693973700000|2023-09-06 04:15:00|6250.3|6244.3|6250.8|6244.8|6251.3|6245.3|6249.9|6243.9|0
1693974000000|2023-09-06 04:20:00|6251.3|6245.3|6253.3|6247.3|6253.4|6247.4|6250.9|6244.9|2
1693974300000|2023-09-06 04:25:00|6253.4|6247.4|6251.9|6245.9|6253.4|6247.4|6251.3|6245.3|1
1693974600000|2023-09-06 04:30:00|6251|6245|6257.8|6251.8|6257.8|6251.8|6250.9|6244.9|9
1693974900000|2023-09-06 04:35:00|6256.3|6250.3|6259.8|6253.8|6259.8|6253.8|6256.3|6250.3|3
1693975200000|2023-09-06 04:40:00|6259.9|6253.9|6257.8|6251.8|6260.8|6254.8|6257.8|6251.8|4
1693975500000|2023-09-06 04:45:00|6256.8|6250.8|6256.8|6250.8|6258.4|6252.4|6256.8|6250.8|1
1693975800000|2023-09-06 04:50:00|6256.3|6250.3|6253.8|6247.8|6256.3|6250.3|6252.8|6246.8|7
1693976100000|2023-09-06 04:55:00|6254.4|6248.4|6251.8|6245.8|6255.8|6249.8|6251.8|6245.8|8
1693976400000|2023-09-06 05:00:00|6251.3|6245.3|6252.8|6246.8|6253.8|6247.8|6250.8|6244.8|3
1693976700000|2023-09-06 05:05:00|6254.8|6248.8|6251.8|6245.8|6255.8|6249.8|6251.8|6245.8|9
1693977000000|2023-09-06 05:10:00|6252.3|6246.3|6257.8|6251.8|6258.8|6252.8|6251.8|6245.8|9
1693977300000|2023-09-06 05:15:00|6258.2|6252.2|6255.3|6249.3|6258.8|6252.8|6254.8|6248.8|7
1693977600000|2023-09-06 05:20:00|6255.7|6249.7|6260.3|6254.3|6260.3|6254.3|6255.7|6249.7|8
1693977900000|2023-09-06 05:25:00|6259.8|6253.8|6259.8|6253.8|6261.2|6255.2|6259.3|6253.3|5
1693978200000|2023-09-06 05:30:00|6259.3|6253.3|6256.8|6250.8|6262.7|6256.7|6255.8|6249.8|41
1693978500000|2023-09-06 05:35:00|6257.3|6251.3|6258.8|6252.8|6262.2|6256.2|6256.8|6250.8|14
1693978800000|2023-09-06 05:40:00|6259.3|6253.3|6258.8|6252.8|6259.8|6253.8|6257.8|6251.8|15
1693979100000|2023-09-06 05:45:00|6258.3|6252.3|6258.7|6252.7|6260.3|6254.3|6258.2|6252.2|16
1693979400000|2023-09-06 05:50:00|6258.8|6252.8|6252.8|6246.8|6259.8|6253.8|6251.8|6245.8|8
1693979700000|2023-09-06 05:55:00|6252.3|6246.3|6254.3|6248.3|6254.8|6248.8|6249.9|6243.9|13
1693980000000|2023-09-06 06:00:00|6253.8|6247.8|6254.8|6248.8|6255.8|6249.8|6253.3|6247.3|0
1693980300000|2023-09-06 06:05:00|6254.3|6248.3|6246.8|6240.8|6254.8|6248.8|6246.3|6240.3|15
1693980600000|2023-09-06 06:10:00|6247.2|6241.2|6240.8|6234.8|6247.2|6241.2|6240.8|6234.8|15
1693980900000|2023-09-06 06:15:00|6235.8|6229.8|6238.2|6232.2|6239.2|6233.2|6235.3|6229.3|24
1693981200000|2023-09-06 06:20:00|6238.8|6232.8|6240.7|6234.7|6241.3|6235.3|6237.8|6231.8|8
1693981500000|2023-09-06 06:25:00|6240.3|6234.3|6245.8|6239.8|6245.8|6239.8|6240.2|6234.2|17
1693981800000|2023-09-06 06:30:00|6245.3|6239.3|6244.8|6238.8|6249.8|6243.8|6244.3|6238.3|26
1693982100000|2023-09-06 06:35:00|6244.3|6238.3|6241.8|6235.8|6245.2|6239.2|6237.8|6231.8|26
1693982400000|2023-09-06 06:40:00|6241.3|6235.3|6239.3|6233.3|6241.3|6235.3|6237.3|6231.3|7
1693982700000|2023-09-06 06:45:00|6238.8|6232.8|6241.8|6235.8|6242.3|6236.3|6235.8|6229.8|44
1693983000000|2023-09-06 06:50:00|6242.3|6236.3|6242.8|6236.8|6243.8|6237.8|6240.3|6234.3|16
1693983300000|2023-09-06 06:55:00|6243.2|6237.2|6238.8|6232.8|6244.8|6238.8|6238.8|6232.8|20
1693983600000|2023-09-06 07:00:00|6237.4|6231.4|6238.2|6232.2|6238.8|6232.8|6237.3|6231.3|13
1693983900000|2023-09-06 07:05:00|6237.8|6231.8|6231.7|6225.7|6238.8|6232.8|6229.8|6223.8|124
1693984200000|2023-09-06 07:10:00|6230.7|6224.7|6230.8|6224.8|6232.8|6226.8|6229.7|6223.7|27
1693984500000|2023-09-06 07:15:00|6230.3|6224.3|6229.8|6223.8|6231.8|6225.8|6228.8|6222.8|18
1693984800000|2023-09-06 07:20:00|6230.2|6224.2|6224.8|6218.8|6231.2|6225.2|6224.7|6218.7|175
1693985100000|2023-09-06 07:25:00|6225.2|6219.2|6222.3|6216.3|6226.3|6220.3|6221.3|6215.3|116
1693985400000|2023-09-06 07:30:00|6223.2|6217.2|6222.3|6216.3|6223.8|6217.8|6221.7|6215.7|39
1693985700000|2023-09-06 07:35:00|6222.8|6216.8|6214.8|6208.8|6222.8|6216.8|6214.2|6208.2|64
1693986000000|2023-09-06 07:40:00|6214.3|6208.3|6218.8|6212.8|6218.8|6212.8|6213.8|6207.8|24
1693986300000|2023-09-06 07:45:00|6218.7|6212.7|6214.4|6208.4|6218.7|6212.7|6211.8|6205.8|54
1693986600000|2023-09-06 07:50:00|6213.9|6207.9|6219.4|6213.4|6221.3|6215.3|6213.9|6207.9|54
1693986900000|2023-09-06 07:55:00|6218.9|6212.9|6220.8|6214.8|6221.3|6215.3|6214.9|6208.9|30
1693987200000|2023-09-06 08:00:00|6220.3|6214.3|6218.9|6212.9|6220.3|6214.3|6218.4|6212.4|58
1693987500000|2023-09-06 08:05:00|6218.5|6212.5|6216.9|6210.9|6218.5|6212.5|6216.3|6210.3|49
1693987800000|2023-09-06 08:10:00|6216.4|6210.4|6222.8|6216.8|6223.8|6217.8|6216.4|6210.4|37
1693988100000|2023-09-06 08:15:00|6221.9|6215.9|6215.9|6209.9|6221.9|6215.9|6213.8|6207.8|88
1693988400000|2023-09-06 08:20:00|6215.8|6209.8|6216.4|6210.4|6216.9|6210.9|6213.3|6207.3|26
1693988700000|2023-09-06 08:25:00|6215.9|6209.9|6211.9|6205.9|6215.9|6209.9|6211.5|6205.5|27
1693989000000|2023-09-06 08:30:00|6211.8|6205.8|6214.8|6208.8|6214.8|6208.8|6210.9|6204.9|25
1693989300000|2023-09-06 08:35:00|6215.4|6209.4|6216.9|6210.9|6218.8|6212.8|6213.9|6207.9|61
1693989600000|2023-09-06 08:40:00|6216.3|6210.3|6216.3|6210.3|6216.9|6210.9|6213.9|6207.9|6
1693989900000|2023-09-06 08:45:00|6216.8|6210.8|6219.8|6213.8|6219.8|6213.8|6213.9|6207.9|45
1693990200000|2023-09-06 08:50:00|6220.3|6214.3|6220.8|6214.8|6221.7|6215.7|6216.9|6210.9|25
1693990500000|2023-09-06 08:55:00|6219.9|6213.9|6222.7|6216.7|6222.8|6216.8|6219.3|6213.3|20
1693990800000|2023-09-06 09:00:00|6222.3|6216.3|6227.7|6221.7|6231.3|6225.3|6221.7|6215.7|42
1693991100000|2023-09-06 09:05:00|6228.2|6222.2|6227.8|6221.8|6228.8|6222.8|6225.8|6219.8|10
1693991400000|2023-09-06 09:10:00|6228.3|6222.3|6223.8|6217.8|6229.3|6223.3|6222.3|6216.3|25
1693991700000|2023-09-06 09:15:00|6222.8|6216.8|6225.7|6219.7|6225.8|6219.8|6222.8|6216.8|6
1693992000000|2023-09-06 09:20:00|6227.7|6221.7|6228.7|6222.7|6229.7|6223.7|6227.2|6221.2|10
1693992300000|2023-09-06 09:25:00|6228.3|6222.3|6228.7|6222.7|6229.7|6223.7|6227.2|6221.2|7
1693992600000|2023-09-06 09:30:00|6228.2|6222.2|6227.7|6221.7|6231.2|6225.2|6227.2|6221.2|47
1693992900000|2023-09-06 09:35:00|6228.3|6222.3|6227.7|6221.7|6230.7|6224.7|6227.2|6221.2|102
1693993200000|2023-09-06 09:40:00|6227.3|6221.3|6229.7|6223.7|6230.2|6224.2|6227.2|6221.2|83
1693993500000|2023-09-06 09:45:00|6228.7|6222.7|6228.2|6222.2|6229.2|6223.2|6227.2|6221.2|20
1693993800000|2023-09-06 09:50:00|6228.7|6222.7|6233.2|6227.2|6233.7|6227.7|6227.7|6221.7|49
1693994100000|2023-09-06 09:55:00|6233.7|6227.7|6234.7|6228.7|6236.2|6230.2|6232.7|6226.7|44
1693994400000|2023-09-06 10:00:00|6233.7|6227.7|6238.2|6232.2|6238.2|6232.2|6233.7|6227.7|27
1693994700000|2023-09-06 10:05:00|6237.6|6231.6|6236.2|6230.2|6237.7|6231.7|6235.7|6229.7|20
1693995000000|2023-09-06 10:10:00|6235.7|6229.7|6236.7|6230.7|6236.7|6230.7|6234.7|6228.7|10
1693995300000|2023-09-06 10:15:00|6235.7|6229.7|6237.7|6231.7|6238.2|6232.2|6235.2|6229.2|14
1693995600000|2023-09-06 10:20:00|6237.6|6231.6|6235.6|6229.6|6237.7|6231.7|6235.2|6229.2|11
1693995900000|2023-09-06 10:25:00|6235.2|6229.2|6244|6238|6244.5|6238.5|6233.7|6227.7|66
1693996200000|2023-09-06 10:30:00|6243.5|6237.5|6246.5|6240.5|6248|6242|6243.5|6237.5|55
1693996500000|2023-09-06 10:35:00|6247|6241|6247.5|6241.5|6248|6242|6244.5|6238.5|22
1693996800000|2023-09-06 10:40:00|6248|6242|6249.6|6243.6|6250.5|6244.5|6247.5|6241.5|15
1693997100000|2023-09-06 10:45:00|6250|6244|6248.5|6242.5|6250.1|6244.1|6247.5|6241.5|7
1693997400000|2023-09-06 10:50:00|6249|6243|6244.5|6238.5|6249.5|6243.5|6243.6|6237.6|28
1693997700000|2023-09-06 10:55:00|6244|6238|6243|6237|6244|6238|6241|6235|13
1693998000000|2023-09-06 11:00:00|6242.5|6236.5|6244.5|6238.5|6244.5|6238.5|6241.6|6235.6|5
1693998300000|2023-09-06 11:05:00|6244|6238|6244.5|6238.5|6248|6242|6244|6238|27
1693998600000|2023-09-06 11:10:00|6245|6239|6247.5|6241.5|6250|6244|6244.5|6238.5|36
1693998900000|2023-09-06 11:15:00|6247.9|6241.9|6246.4|6240.4|6247.9|6241.9|6245|6239|20
1693999200000|2023-09-06 11:20:00|6246|6240|6247.5|6241.5|6248|6242|6244.5|6238.5|20
1693999500000|2023-09-06 11:25:00|6247.9|6241.9|6248|6242|6249|6243|6246.5|6240.5|55
1693999800000|2023-09-06 11:30:00|6248.5|6242.5|6245.5|6239.5|6249.5|6243.5|6245|6239|33
1694000100000|2023-09-06 11:35:00|6245.1|6239.1|6245.6|6239.6|6246|6240|6245.1|6239.1|5
1694000400000|2023-09-06 11:40:00|6245.1|6239.1|6240.5|6234.5|6246.6|6240.6|6240.5|6234.5|37
1694000700000|2023-09-06 11:45:00|6241|6235|6242.6|6236.6|6243.1|6237.1|6239.5|6233.5|24
1694001000000|2023-09-06 11:50:00|6243.5|6237.5|6245.6|6239.6|6247.5|6241.5|6242.5|6236.5|133
1694001300000|2023-09-06 11:55:00|6246|6240|6256.5|6250.5|6256.5|6250.5|6245|6239|131
1694001600000|2023-09-06 12:00:00|6256|6250|6260|6254|6260|6254|6255.5|6249.5|60
1694001900000|2023-09-06 12:05:00|6259.5|6253.5|6263.4|6257.4|6263.9|6257.9|6258.1|6252.1|84
1694002200000|2023-09-06 12:10:00|6263.5|6257.5|6258.3|6252.3|6264.8|6258.8|6257.8|6251.8|78
1694002500000|2023-09-06 12:15:00|6260.3|6254.3|6262.3|6256.3|6266.3|6260.3|6258.8|6252.8|98
1694002800000|2023-09-06 12:20:00|6261.8|6255.8|6260.8|6254.8|6264.7|6258.7|6260.2|6254.2|70
1694003100000|2023-09-06 12:25:00|6262.3|6256.3|6261.3|6255.3|6264.8|6258.8|6260.8|6254.8|26
1694003400000|2023-09-06 12:30:00|6260.8|6254.8|6257.3|6251.3|6262.3|6256.3|6255.7|6249.7|213
1694003700000|2023-09-06 12:35:00|6256.8|6250.8|6257.3|6251.3|6258.3|6252.3|6252.8|6246.8|85
1694004000000|2023-09-06 12:40:00|6257.2|6251.2|6259.8|6253.8|6261.8|6255.8|6256.3|6250.3|72
1694007000000|2023-09-06 13:30:00|6254|6248|6259.8|6253.8|6262.8|6256.8|6233.9|6227.9|1185
1694007300000|2023-09-06 13:35:00|6260.3|6254.3|6277.3|6271.3|6279.9|6273.9|6253.8|6247.8|734
1694007600000|2023-09-06 13:40:00|6278.3|6272.3|6290.3|6284.3|6294.2|6288.2|6272.9|6266.9|780
1694007900000|2023-09-06 13:45:00|6290.8|6284.8|6274.5|6268.5|6294.7|6288.7|6273.1|6267.1|854
1694008200000|2023-09-06 13:50:00|6274.1|6268.1|6247.1|6241.1|6276.5|6270.5|6245.6|6239.6|1185
1694008500000|2023-09-06 13:55:00|6247.6|6241.6|6268|6262|6276.3|6270.3|6245.5|6239.5|397
1694008800000|2023-09-06 14:00:00|6267.9|6261.9|6258.4|6252.4|6272.3|6266.3|6255.9|6249.9|334
1694009100000|2023-09-06 14:05:00|6258.9|6252.9|6261|6255|6268.9|6262.9|6256|6250|572
1694009400000|2023-09-06 14:10:00|6261.5|6255.5|6263|6257|6263.9|6257.9|6252|6246|411
1694009700000|2023-09-06 14:15:00|6262.9|6256.9|6255.4|6249.4|6263.9|6257.9|6253.9|6247.9|623
1694010000000|2023-09-06 14:20:00|6255.9|6249.9|6245.3|6239.3|6257.4|6251.4|6241.9|6235.9|744
1694010300000|2023-09-06 14:25:00|6244.9|6238.9|6248.3|6242.3|6255.2|6249.2|6244.9|6238.9|478
1694010600000|2023-09-06 14:30:00|6248.8|6242.8|6246.8|6240.8|6257.1|6251.1|6242.3|6236.3|527
1694010900000|2023-09-06 14:35:00|6247.3|6241.3|6252.2|6246.2|6259.1|6253.1|6246.8|6240.8|551
1694011200000|2023-09-06 14:40:00|6251.7|6245.7|6254.6|6248.6|6257.6|6251.6|6249.7|6243.7|387
1694011500000|2023-09-06 14:45:00|6254.2|6248.2|6244.7|6238.7|6254.6|6248.6|6242.7|6236.7|490
1694011800000|2023-09-06 14:50:00|6245.2|6239.2|6234.3|6228.3|6245.7|6239.7|6229.3|6223.3|440
1694012100000|2023-09-06 14:55:00|6233.3|6227.3|6235.3|6229.3|6240.3|6234.3|6232.8|6226.8|182
1694012400000|2023-09-06 15:00:00|6235.7|6229.7|6256.3|6250.3|6257.8|6251.8|6234.8|6228.8|323
1694012700000|2023-09-06 15:05:00|6256.2|6250.2|6266.1|6260.1|6275.7|6269.7|6255.8|6249.8|498
1694013000000|2023-09-06 15:10:00|6267.1|6261.1|6267.6|6261.6|6271.6|6265.6|6265.7|6259.7|368
1694013300000|2023-09-06 15:15:00|6268.1|6262.1|6256|6250|6270.6|6264.6|6253.1|6247.1|493
1694013600000|2023-09-06 15:20:00|6253.6|6247.6|6238.6|6232.6|6253.6|6247.6|6232.7|6226.7|448
1694013900000|2023-09-06 15:25:00|6239.1|6233.1|6230.2|6224.2|6241.6|6235.6|6229.7|6223.7|191
1694014200000|2023-09-06 15:30:00|6229.8|6223.8|6222.7|6216.7|6231.3|6225.3|6221.7|6215.7|458
1694014500000|2023-09-06 15:35:00|6223.2|6217.2|6227.3|6221.3|6228.8|6222.8|6219.9|6213.9|598
1694014800000|2023-09-06 15:40:00|6227.8|6221.8|6231.7|6225.7|6236.2|6230.2|6227.8|6221.8|347
1694015100000|2023-09-06 15:45:00|6232.2|6226.2|6229.7|6223.7|6236.7|6230.7|6225.2|6219.2|346
1694015400000|2023-09-06 15:50:00|6230.2|6224.2|6227.6|6221.6|6230.2|6224.2|6221.7|6215.7|520
1694015700000|2023-09-06 15:55:00|6228.1|6222.1|6223.6|6217.6|6230.7|6224.7|6222.7|6216.7|269
1694016000000|2023-09-06 16:00:00|6223.1|6217.1|6213.7|6207.7|6223.7|6217.7|6212.2|6206.2|606
1694016300000|2023-09-06 16:05:00|6215.7|6209.7|6211.8|6205.8|6222.8|6216.8|6207.8|6201.8|594
1694016600000|2023-09-06 16:10:00|6211.4|6205.4|6210.3|6204.3|6212.8|6206.8|6206.9|6200.9|292
1694016900000|2023-09-06 16:15:00|6210.7|6204.7|6206.7|6200.7|6211.7|6205.7|6202.7|6196.7|338
1694017200000|2023-09-06 16:20:00|6207.7|6201.7|6206.4|6200.4|6210.8|6204.8|6204.7|6198.7|400
1694017500000|2023-09-06 16:25:00|6206.9|6200.9|6217.7|6211.7|6218.7|6212.7|6205.9|6199.9|327
1694017800000|2023-09-06 16:30:00|6218.6|6212.6|6222.3|6216.3|6222.9|6216.9|6216.8|6210.8|368
1694018100000|2023-09-06 16:35:00|6220.9|6214.9|6224.8|6218.8|6228.4|6222.4|6218.8|6212.8|399
1694018400000|2023-09-06 16:40:00|6225.4|6219.4|6218.4|6212.4|6227.3|6221.3|6218.4|6212.4|241
1694018700000|2023-09-06 16:45:00|6218.8|6212.8|6224.3|6218.3|6224.8|6218.8|6215.4|6209.4|346
1694019000000|2023-09-06 16:50:00|6223.8|6217.8|6234.8|6228.8|6237.8|6231.8|6221.8|6215.8|319
1694019300000|2023-09-06 16:55:00|6234.4|6228.4|6226.8|6220.8|6235.8|6229.8|6225.8|6219.8|199
1694019600000|2023-09-06 17:00:00|6227.8|6221.8|6226.8|6220.8|6228.8|6222.8|6218.9|6212.9|220
1694019900000|2023-09-06 17:05:00|6227.2|6221.2|6230.7|6224.7|6233.7|6227.7|6226.7|6220.7|361
1694020200000|2023-09-06 17:10:00|6230.8|6224.8|6223.3|6217.3|6230.8|6224.8|6218.9|6212.9|274
1694020500000|2023-09-06 17:15:00|6222.9|6216.9|6214.3|6208.3|6224.3|6218.3|6211.8|6205.8|228
1694020800000|2023-09-06 17:20:00|6214.8|6208.8|6216.8|6210.8|6221.8|6215.8|6213.4|6207.4|218
1694021100000|2023-09-06 17:25:00|6216.4|6210.4|6216.8|6210.8|6218.8|6212.8|6210.9|6204.9|376
1694021400000|2023-09-06 17:30:00|6216.4|6210.4|6224.5|6218.5|6224.9|6218.9|6214.8|6208.8|156
1694021700000|2023-09-06 17:35:00|6224.8|6218.8|6227.4|6221.4|6234|6228|6223.9|6217.9|560
1694022000000|2023-09-06 17:40:00|6227.9|6221.9|6230.8|6224.8|6235.8|6229.8|6227.9|6221.9|175
1694022300000|2023-09-06 17:45:00|6231.3|6225.3|6243.8|6237.8|6250.3|6244.3|6231.3|6225.3|563
1694022600000|2023-09-06 17:50:00|6243.7|6237.7|6241.7|6235.7|6243.7|6237.7|6237.7|6231.7|183
1694022900000|2023-09-06 17:55:00|6242.1|6236.1|6238.2|6232.2|6242.7|6236.7|6236.7|6230.7|252
1694023200000|2023-09-06 18:00:00|6238.6|6232.6|6243.1|6237.1|6243.2|6237.2|6235.7|6229.7|351
1694023500000|2023-09-06 18:05:00|6242.7|6236.7|6234.7|6228.7|6243.1|6237.1|6233.6|6227.6|394
1694023800000|2023-09-06 18:10:00|6236.1|6230.1|6234.3|6228.3|6236.3|6230.3|6230.7|6224.7|1692
1694024100000|2023-09-06 18:15:00|6234.8|6228.8|6232|6226|6238|6232|6228.8|6222.8|939
1694044800000|2023-09-07 00:00:00|6237.4|6231.4|6238.3|6232.3|6247.9|6241.9|6235.3|6229.3|135
1694045100000|2023-09-07 00:05:00|6238.2|6232.2|6233.9|6227.9|6238.2|6232.2|6232.8|6226.8|25
1694045400000|2023-09-07 00:10:00|6233.8|6227.8|6235.8|6229.8|6236.3|6230.3|6233.4|6227.4|15
1694045700000|2023-09-07 00:15:00|6235.9|6229.9|6231.4|6225.4|6236.9|6230.9|6230.9|6224.9|24
1694046000000|2023-09-07 00:20:00|6231.3|6225.3|6226.4|6220.4|6231.3|6225.3|6226.4|6220.4|10
1694046300000|2023-09-07 00:25:00|6226.3|6220.3|6224.8|6218.8|6227.8|6221.8|6223.8|6217.8|18
1694046600000|2023-09-07 00:30:00|6224.9|6218.9|6223.8|6217.8|6225.9|6219.9|6222.3|6216.3|15
1694046900000|2023-09-07 00:35:00|6223.3|6217.3|6225.8|6219.8|6225.8|6219.8|6222.8|6216.8|55
1694047200000|2023-09-07 00:40:00|6224.3|6218.3|6224.3|6218.3|6225.3|6219.3|6222.8|6216.8|7
1694047500000|2023-09-07 00:45:00|6223.8|6217.8|6223.8|6217.8|6224.3|6218.3|6222.8|6216.8|6
1694047800000|2023-09-07 00:50:00|6224.3|6218.3|6224.8|6218.8|6225.3|6219.3|6223.3|6217.3|7
1694048100000|2023-09-07 00:55:00|6225.3|6219.3|6223.8|6217.8|6226.3|6220.3|6222.3|6216.3|25
1694048400000|2023-09-07 01:00:00|6224.7|6218.7|6226.2|6220.2|6226.3|6220.3|6219.8|6213.8|22
1694048700000|2023-09-07 01:05:00|6226.3|6220.3|6228.8|6222.8|6233.3|6227.3|6225.8|6219.8|91
1694049000000|2023-09-07 01:10:00|6228.9|6222.9|6227.7|6221.7|6231.8|6225.8|6226.8|6220.8|10
1694049300000|2023-09-07 01:15:00|6227.3|6221.3|6228.3|6222.3|6230.3|6224.3|6226.9|6220.9|8
1694049600000|2023-09-07 01:20:00|6227.9|6221.9|6227.3|6221.3|6228.3|6222.3|6225.3|6219.3|15
1694049900000|2023-09-07 01:25:00|6226.8|6220.8|6227.3|6221.3|6227.3|6221.3|6222.3|6216.3|13
1694050200000|2023-09-07 01:30:00|6226.8|6220.8|6226.2|6220.2|6230.8|6224.8|6225.8|6219.8|52
1694050500000|2023-09-07 01:35:00|6226.3|6220.3|6227.3|6221.3|6229.7|6223.7|6225.8|6219.8|10
1694050800000|2023-09-07 01:40:00|6227.8|6221.8|6228.3|6222.3|6228.7|6222.7|6225.3|6219.3|13
1694051100000|2023-09-07 01:45:00|6227.3|6221.3|6223.8|6217.8|6228.7|6222.7|6223.8|6217.8|2
1694051400000|2023-09-07 01:50:00|6224.3|6218.3|6228.3|6222.3|6228.7|6222.7|6224.3|6218.3|3
1694051700000|2023-09-07 01:55:00|6229.7|6223.7|6228.3|6222.3|6230.7|6224.7|6227.8|6221.8|18
1694052000000|2023-09-07 02:00:00|6229.2|6223.2|6229.2|6223.2|6230.2|6224.2|6227.3|6221.3|9
1694052300000|2023-09-07 02:05:00|6229.7|6223.7|6225.7|6219.7|6229.7|6223.7|6225.7|6219.7|18
1694052600000|2023-09-07 02:10:00|6224.8|6218.8|6228.3|6222.3|6228.7|6222.7|6224.8|6218.8|6
1694052900000|2023-09-07 02:15:00|6228.8|6222.8|6229.2|6223.2|6229.7|6223.7|6228.8|6222.8|2
1694053200000|2023-09-07 02:20:00|6230.2|6224.2|6229.7|6223.7|6230.2|6224.2|6228.3|6222.3|16
1694053500000|2023-09-07 02:25:00|6230.2|6224.2|6229.3|6223.3|6230.2|6224.2|6229.3|6223.3|0
1694053800000|2023-09-07 02:30:00|6229.7|6223.7|6227.3|6221.3|6230.2|6224.2|6226.8|6220.8|20
1694054100000|2023-09-07 02:35:00|6227.7|6221.7|6228.7|6222.7|6230.8|6224.8|6227.3|6221.3|12
1694054400000|2023-09-07 02:40:00|6228.3|6222.3|6230.2|6224.2|6230.6|6224.6|6228.3|6222.3|2
1694054700000|2023-09-07 02:45:00|6230.7|6224.7|6227.3|6221.3|6230.8|6224.8|6227.3|6221.3|10
1694055000000|2023-09-07 02:50:00|6226.3|6220.3|6224.3|6218.3|6226.3|6220.3|6223.8|6217.8|12
1694055300000|2023-09-07 02:55:00|6224.7|6218.7|6222.2|6216.2|6225.3|6219.3|6221.7|6215.7|8
1694055600000|2023-09-07 03:00:00|6222.7|6216.7|6221.1|6215.1|6223.7|6217.7|6219.8|6213.8|17
1694055900000|2023-09-07 03:05:00|6221.2|6215.2|6220.2|6214.2|6222.2|6216.2|6220.2|6214.2|17
1694056200000|2023-09-07 03:10:00|6220.7|6214.7|6220.2|6214.2|6221.2|6215.2|6216.7|6210.7|51
1694056500000|2023-09-07 03:15:00|6219.7|6213.7|6220.2|6214.2|6221.6|6215.6|6217.2|6211.2|28
1694056800000|2023-09-07 03:20:00|6220.7|6214.7|6221.2|6215.2|6221.2|6215.2|6219.2|6213.2|4
1694057100000|2023-09-07 03:25:00|6221.1|6215.1|6217.8|6211.8|6222.7|6216.7|6217.7|6211.7|6
1694057400000|2023-09-07 03:30:00|6217.7|6211.7|6218.2|6212.2|6218.7|6212.7|6217.7|6211.7|3
1694057700000|2023-09-07 03:35:00|6217.8|6211.8|6218.2|6212.2|6218.7|6212.7|6217.7|6211.7|2
1694058000000|2023-09-07 03:40:00|6218.3|6212.3|6218.2|6212.2|6218.7|6212.7|6218.2|6212.2|0
1694058300000|2023-09-07 03:45:00|6218.7|6212.7|6218.2|6212.2|6218.7|6212.7|6218.2|6212.2|2
1694058600000|2023-09-07 03:50:00|6218.3|6212.3|6218.2|6212.2|6219.7|6213.7|6218.2|6212.2|3
1694058900000|2023-09-07 03:55:00|6218.7|6212.7|6218.2|6212.2|6220.2|6214.2|6218.2|6212.2|2
1694059200000|2023-09-07 04:00:00|6217.2|6211.2|6219.2|6213.2|6220.2|6214.2|6217.2|6211.2|5
1694059500000|2023-09-07 04:05:00|6218.7|6212.7|6219.2|6213.2|6219.2|6213.2|6218.7|6212.7|0
1694059800000|2023-09-07 04:10:00|6219.7|6213.7|6220.2|6214.2|6220.2|6214.2|6219.2|6213.2|2
1694060100000|2023-09-07 04:15:00|6219.2|6213.2|6218.7|6212.7|6219.7|6213.7|6218.7|6212.7|11
1694060400000|2023-09-07 04:20:00|6218.3|6212.3|6218.2|6212.2|6219.7|6213.7|6218.2|6212.2|4
1694060700000|2023-09-07 04:25:00|6218.8|6212.8|6219.2|6213.2|6219.2|6213.2|6218.2|6212.2|0
1694061000000|2023-09-07 04:30:00|6217.7|6211.7|6214.1|6208.1|6218.7|6212.7|6213.1|6207.1|15
1694061300000|2023-09-07 04:35:00|6214.6|6208.6|6215.2|6209.2|6216.1|6210.1|6214.2|6208.2|4
1694061600000|2023-09-07 04:40:00|6216.1|6210.1|6215.7|6209.7|6217.1|6211.1|6214.7|6208.7|4
1694061900000|2023-09-07 04:45:00|6215.3|6209.3|6216.2|6210.2|6216.2|6210.2|6213.8|6207.8|13
1694062200000|2023-09-07 04:50:00|6215.3|6209.3|6213.1|6207.1|6216.2|6210.2|6213.1|6207.1|3
1694062500000|2023-09-07 04:55:00|6213.7|6207.7|6211.2|6205.2|6213.7|6207.7|6211.2|6205.2|19
1694062800000|2023-09-07 05:00:00|6211.7|6205.7|6201.7|6195.7|6211.7|6205.7|6201.2|6195.2|109
1694063100000|2023-09-07 05:05:00|6202.1|6196.1|6199.7|6193.7|6203.1|6197.1|6199.7|6193.7|27
1694063400000|2023-09-07 05:10:00|6200.2|6194.2|6204.1|6198.1|6204.6|6198.6|6196.1|6190.1|39
1694063700000|2023-09-07 05:15:00|6205.1|6199.1|6204.3|6198.3|6205.1|6199.1|6204.2|6198.2|113
1694064000000|2023-09-07 05:20:00|6204.2|6198.2|6202.7|6196.7|6204.2|6198.2|6200.7|6194.7|30
1694064300000|2023-09-07 05:25:00|6202.2|6196.2|6203.2|6197.2|6203.3|6197.3|6201.7|6195.7|6
1694064600000|2023-09-07 05:30:00|6201.3|6195.3|6202.3|6196.3|6205.2|6199.2|6200.7|6194.7|8
1694064900000|2023-09-07 05:35:00|6202.7|6196.7|6200.7|6194.7|6203.2|6197.2|6197.8|6191.8|28
1694065200000|2023-09-07 05:40:00|6200.2|6194.2|6200.2|6194.2|6204.2|6198.2|6199.7|6193.7|14
1694065500000|2023-09-07 05:45:00|6199.8|6193.8|6200.2|6194.2|6200.2|6194.2|6198.2|6192.2|5
1694065800000|2023-09-07 05:50:00|6199.7|6193.7|6198.3|6192.3|6201.3|6195.3|6198.2|6192.2|6
1694066100000|2023-09-07 05:55:00|6197.8|6191.8|6198.3|6192.3|6198.3|6192.3|6194.8|6188.8|18
1694066400000|2023-09-07 06:00:00|6198.7|6192.7|6199.3|6193.3|6199.8|6193.8|6197.3|6191.3|9
1694066700000|2023-09-07 06:05:00|6199.2|6193.2|6198.2|6192.2|6199.8|6193.8|6196.8|6190.8|7
1694067000000|2023-09-07 06:10:00|6197.8|6191.8|6200.2|6194.2|6203.2|6197.2|6197.8|6191.8|30
1694067300000|2023-09-07 06:15:00|6200.3|6194.3|6201.7|6195.7|6202.7|6196.7|6199.3|6193.3|29
1694067600000|2023-09-07 06:20:00|6201.8|6195.8|6202.3|6196.3|6204.3|6198.3|6200.3|6194.3|20
1694067900000|2023-09-07 06:25:00|6202.2|6196.2|6199.8|6193.8|6202.7|6196.7|6199.8|6193.8|8
1694068200000|2023-09-07 06:30:00|6199.7|6193.7|6198.8|6192.8|6200.8|6194.8|6198.3|6192.3|21
1694068500000|2023-09-07 06:35:00|6198.3|6192.3|6190.8|6184.8|6198.3|6192.3|6189.8|6183.8|27
1694068800000|2023-09-07 06:40:00|6190.3|6184.3|6190.3|6184.3|6193.3|6187.3|6189.8|6183.8|28
1694069100000|2023-09-07 06:45:00|6190.8|6184.8|6194.3|6188.3|6194.3|6188.3|6188.8|6182.8|46
1694069400000|2023-09-07 06:50:00|6195.3|6189.3|6194.8|6188.8|6198.6|6192.6|6194.8|6188.8|20
1694069700000|2023-09-07 06:55:00|6195.3|6189.3|6191.3|6185.3|6195.3|6189.3|6190.8|6184.8|18
1694070000000|2023-09-07 07:00:00|6191.7|6185.7|6192.2|6186.2|6192.3|6186.3|6189.8|6183.8|18
1694070300000|2023-09-07 07:05:00|6191.7|6185.7|6191.2|6185.2|6192.2|6186.2|6190.2|6184.2|16
1694070600000|2023-09-07 07:10:00|6190.7|6184.7|6190.2|6184.2|6191.7|6185.7|6189.2|6183.2|69
1694070900000|2023-09-07 07:15:00|6189.2|6183.2|6183.3|6177.3|6189.7|6183.7|6180.3|6174.3|112
1694071200000|2023-09-07 07:20:00|6183.4|6177.4|6180.8|6174.8|6184.2|6178.2|6177.8|6171.8|95
1694071500000|2023-09-07 07:25:00|6180.3|6174.3|6174.4|6168.4|6180.3|6174.3|6173.3|6167.3|156
1694071800000|2023-09-07 07:30:00|6174.3|6168.3|6173.3|6167.3|6176.9|6170.9|6172.3|6166.3|39
1694072100000|2023-09-07 07:35:00|6172.8|6166.8|6170.3|6164.3|6175.3|6169.3|6170.3|6164.3|53
1694072400000|2023-09-07 07:40:00|6169.9|6163.9|6176.3|6170.3|6177.3|6171.3|6166.8|6160.8|77
1694072700000|2023-09-07 07:45:00|6175.8|6169.8|6175.3|6169.3|6176.7|6170.7|6172.2|6166.2|25
1694073000000|2023-09-07 07:50:00|6174.8|6168.8|6170.3|6164.3|6175.3|6169.3|6170.3|6164.3|21
1694073300000|2023-09-07 07:55:00|6169.8|6163.8|6174.3|6168.3|6176.3|6170.3|6169.3|6163.3|14
1694073600000|2023-09-07 08:00:00|6174.8|6168.8|6174.1|6168.1|6175.3|6169.3|6171.2|6165.2|83
1694073900000|2023-09-07 08:05:00|6173.2|6167.2|6169.6|6163.6|6174.1|6168.1|6168.7|6162.7|7
1694074200000|2023-09-07 08:10:00|6169.7|6163.7|6174.1|6168.1|6175.1|6169.1|6169.2|6163.2|6
1694074500000|2023-09-07 08:15:00|6173.6|6167.6|6174.6|6168.6|6175.7|6169.7|6173.1|6167.1|5
1694074800000|2023-09-07 08:20:00|6174.1|6168.1|6184|6178|6185.1|6179.1|6174.1|6168.1|62
1694075100000|2023-09-07 08:25:00|6185|6179|6186|6180|6187|6181|6184|6178|30
1694075400000|2023-09-07 08:30:00|6185.5|6179.5|6187.6|6181.6|6189|6183|6184|6178|20
1694075700000|2023-09-07 08:35:00|6187.1|6181.1|6184.1|6178.1|6188.5|6182.5|6184.1|6178.1|13
1694076000000|2023-09-07 08:40:00|6184.5|6178.5|6184.5|6178.5|6188.1|6182.1|6184.1|6178.1|4
1694076300000|2023-09-07 08:45:00|6184.6|6178.6|6183.1|6177.1|6186.1|6180.1|6182|6176|18
1694076600000|2023-09-07 08:50:00|6183.6|6177.6|6187.5|6181.5|6189|6183|6183.1|6177.1|22
1694076900000|2023-09-07 08:55:00|6188|6182|6191|6185|6191.5|6185.5|6188|6182|16
1694077200000|2023-09-07 09:00:00|6191.5|6185.5|6191.5|6185.5|6195.4|6189.4|6191|6185|20
1694077500000|2023-09-07 09:05:00|6192|6186|6191.5|6185.5|6193.1|6187.1|6190|6184|17
1694077800000|2023-09-07 09:10:00|6191.1|6185.1|6197|6191|6197.5|6191.5|6191|6185|22
1694078100000|2023-09-07 09:15:00|6197.5|6191.5|6193.5|6187.5|6198|6192|6192|6186|13
1694078400000|2023-09-07 09:20:00|6193.1|6187.1|6187|6181|6194|6188|6187|6181|3
1694078700000|2023-09-07 09:25:00|6186.6|6180.6|6187|6181|6188.6|6182.6|6184.6|6178.6|12
1694079000000|2023-09-07 09:30:00|6187.1|6181.1|6183|6177|6187.1|6181.1|6183|6177|15
1694079300000|2023-09-07 09:35:00|6183.5|6177.5|6182.9|6176.9|6184.4|6178.4|6182.5|6176.5|11
1694079600000|2023-09-07 09:40:00|6182.5|6176.5|6182|6176|6183.9|6177.9|6182|6176|13
1694079900000|2023-09-07 09:45:00|6179.5|6173.5|6178|6172|6179.5|6173.5|6173.5|6167.5|103
1694080200000|2023-09-07 09:50:00|6177.6|6171.6|6179|6173|6179|6173|6176.5|6170.5|9
1694080500000|2023-09-07 09:55:00|6179.5|6173.5|6181|6175|6181.5|6175.5|6178|6172|14
1694080800000|2023-09-07 10:00:00|6181.4|6175.4|6187|6181|6187|6181|6181.4|6175.4|23
1694081100000|2023-09-07 10:05:00|6186.5|6180.5|6189|6183|6189.5|6183.5|6185.5|6179.5|21
1694081400000|2023-09-07 10:10:00|6188.6|6182.6|6189.9|6183.9|6190.5|6184.5|6188.4|6182.4|7
1694081700000|2023-09-07 10:15:00|6190|6184|6194|6188|6194.4|6188.4|6189.5|6183.5|31
1694082000000|2023-09-07 10:20:00|6193.5|6187.5|6194.5|6188.5|6194.9|6188.9|6193.1|6187.1|5
1694082300000|2023-09-07 10:25:00|6194|6188|6194.1|6188.1|6195.4|6189.4|6192.6|6186.6|11
1694082600000|2023-09-07 10:30:00|6193.7|6187.7|6188.5|6182.5|6193.7|6187.7|6188|6182|8
1694082900000|2023-09-07 10:35:00|6190|6184|6192|6186|6192.5|6186.5|6187.5|6181.5|13
1694083200000|2023-09-07 10:40:00|6191|6185|6189|6183|6192|6186|6189|6183|3
1694083500000|2023-09-07 10:45:00|6188.6|6182.6|6192.1|6186.1|6192.5|6186.5|6188|6182|7
1694083800000|2023-09-07 10:50:00|6192|6186|6198.5|6192.5|6199|6193|6191|6185|40
1694084100000|2023-09-07 10:55:00|6199|6193|6201|6195|6201.5|6195.5|6197.5|6191.5|30
1694084400000|2023-09-07 11:00:00|6200.6|6194.6|6201|6195|6203|6197|6200|6194|33
1694084700000|2023-09-07 11:05:00|6200.6|6194.6|6200.5|6194.5|6201.5|6195.5|6199|6193|17
1694085000000|2023-09-07 11:10:00|6200|6194|6195.6|6189.6|6201|6195|6195.6|6189.6|87
1694085300000|2023-09-07 11:15:00|6195.1|6189.1|6195.6|6189.6|6197.1|6191.1|6193.7|6187.7|10
1694085600000|2023-09-07 11:20:00|6196.1|6190.1|6196.1|6190.1|6197.6|6191.6|6195.1|6189.1|5
1694085900000|2023-09-07 11:25:00|6195.6|6189.6|6195.1|6189.1|6198.6|6192.6|6194.1|6188.1|35
1694086200000|2023-09-07 11:30:00|6195.6|6189.6|6188.1|6182.1|6195.6|6189.6|6186.6|6180.6|191
1694086500000|2023-09-07 11:35:00|6188.6|6182.6|6188.1|6182.1|6189.1|6183.1|6185.6|6179.6|62
1694086800000|2023-09-07 11:40:00|6188.6|6182.6|6186.1|6180.1|6191.6|6185.6|6185.2|6179.2|33
1694087100000|2023-09-07 11:45:00|6185.6|6179.6|6177.1|6171.1|6186.2|6180.2|6177.1|6171.1|55
1694087400000|2023-09-07 11:50:00|6179.1|6173.1|6182.2|6176.2|6182.6|6176.6|6177.6|6171.6|38
1694087700000|2023-09-07 11:55:00|6182.6|6176.6|6184.1|6178.1|6184.6|6178.6|6181.6|6175.6|18
1694088000000|2023-09-07 12:00:00|6183.7|6177.7|6181.1|6175.1|6184.1|6178.1|6176.6|6170.6|47
1694088300000|2023-09-07 12:05:00|6180.6|6174.6|6184.1|6178.1|6184.1|6178.1|6180.6|6174.6|19
1694088600000|2023-09-07 12:10:00|6183.1|6177.1|6179.6|6173.6|6183.1|6177.1|6179.1|6173.1|32
1694088900000|2023-09-07 12:15:00|6180.1|6174.1|6183|6177|6183.5|6177.5|6179.1|6173.1|29
1694089200000|2023-09-07 12:20:00|6182.6|6176.6|6190|6184|6192|6186|6181|6175|210
1694089500000|2023-09-07 12:25:00|6190.5|6184.5|6195|6189|6198.5|6192.5|6190.5|6184.5|57
1694089800000|2023-09-07 12:30:00|6194.5|6188.5|6184.1|6178.1|6194.5|6188.5|6182.5|6176.5|161
1694090100000|2023-09-07 12:35:00|6183.7|6177.7|6184|6178|6188.1|6182.1|6183.5|6177.5|74
1694090400000|2023-09-07 12:40:00|6184.1|6178.1|6189.5|6183.5|6190.5|6184.5|6184|6178|24
1694093400000|2023-09-07 13:30:00|6178|6172|6159.1|6153.1|6178|6172|6141.1|6135.1|1698
1694093700000|2023-09-07 13:35:00|6158.6|6152.6|6178.6|6172.6|6181.6|6175.6|6158.1|6152.1|682
1694094000000|2023-09-07 13:40:00|6179.6|6173.6|6145.4|6139.4|6180.1|6174.1|6141.9|6135.9|810
1694094300000|2023-09-07 13:45:00|6145.9|6139.9|6101.3|6095.3|6146.9|6140.9|6100.3|6094.3|1776
1694094600000|2023-09-07 13:50:00|6101.8|6095.8|6083.9|6077.9|6105.3|6099.3|6082.4|6076.4|2308
1694094900000|2023-09-07 13:55:00|6083.5|6077.5|6092.4|6086.4|6097.4|6091.4|6059.1|6053.1|1797
1694095200000|2023-09-07 14:00:00|6093.4|6087.4|6107.1|6101.1|6116.1|6110.1|6089.4|6083.4|1335
1694095500000|2023-09-07 14:05:00|6106.6|6100.6|6102.8|6096.8|6109.3|6103.3|6099.8|6093.8|662
1694095800000|2023-09-07 14:10:00|6103.3|6097.3|6092.9|6086.9|6106.3|6100.3|6090.9|6084.9|666
1694096100000|2023-09-07 14:15:00|6093.4|6087.4|6100.3|6094.3|6107.3|6101.3|6090.9|6084.9|612
1694096400000|2023-09-07 14:20:00|6099.4|6093.4|6116.6|6110.6|6118.6|6112.6|6099.3|6093.3|664
1694096700000|2023-09-07 14:25:00|6116.2|6110.2|6104.7|6098.7|6120.5|6114.5|6104.2|6098.2|811
1694097000000|2023-09-07 14:30:00|6103.3|6097.3|6106.5|6100.5|6108|6102|6099.6|6093.6|754
1694097300000|2023-09-07 14:35:00|6106|6100|6103.5|6097.5|6111.9|6105.9|6103.5|6097.5|399
1694097600000|2023-09-07 14:40:00|6103|6097|6086.1|6080.1|6105|6099|6083.2|6077.2|773
1694097900000|2023-09-07 14:45:00|6085.7|6079.7|6076.1|6070.1|6093.1|6087.1|6075.1|6069.1|656
1694098200000|2023-09-07 14:50:00|6076.6|6070.6|6073.4|6067.4|6083.5|6077.5|6069.9|6063.9|451
1694098500000|2023-09-07 14:55:00|6073|6067|6071.7|6065.7|6077.9|6071.9|6071.2|6065.2|400
1694098800000|2023-09-07 15:00:00|6072.1|6066.1|6095.6|6089.6|6095.6|6089.6|6068.3|6062.3|647
1694099100000|2023-09-07 15:05:00|6097.1|6091.1|6078.2|6072.2|6098.6|6092.6|6077.8|6071.8|644
1694099400000|2023-09-07 15:10:00|6077.8|6071.8|6079.2|6073.2|6079.2|6073.2|6063.3|6057.3|797
1694099700000|2023-09-07 15:15:00|6078.2|6072.2|6084.8|6078.8|6096.1|6090.1|6077.2|6071.2|569
1694100000000|2023-09-07 15:20:00|6084.3|6078.3|6093.7|6087.7|6094.2|6088.2|6082.3|6076.3|394
1694100300000|2023-09-07 15:25:00|6093.2|6087.2|6096.1|6090.1|6098.2|6092.2|6088.7|6082.7|436
1694100600000|2023-09-07 15:30:00|6096|6090|6084.1|6078.1|6096.1|6090.1|6082.2|6076.2|582
1694100900000|2023-09-07 15:35:00|6083.7|6077.7|6083.3|6077.3|6090.1|6084.1|6077.5|6071.5|684
1694101200000|2023-09-07 15:40:00|6082.9|6076.9|6083.9|6077.9|6091.3|6085.3|6079.9|6073.9|486
1694101500000|2023-09-07 15:45:00|6083.5|6077.5|6086.5|6080.5|6090.3|6084.3|6080.3|6074.3|390
1694101800000|2023-09-07 15:50:00|6086.9|6080.9|6089.9|6083.9|6090.9|6084.9|6083.5|6077.5|252
1694102100000|2023-09-07 15:55:00|6089.4|6083.4|6090.8|6084.8|6095.8|6089.8|6087.3|6081.3|301
1694102400000|2023-09-07 16:00:00|6091.3|6085.3|6084.9|6078.9|6093.3|6087.3|6083.4|6077.4|505
1694102700000|2023-09-07 16:05:00|6084.4|6078.4|6088.8|6082.8|6090.3|6084.3|6082.9|6076.9|305
1694103000000|2023-09-07 16:10:00|6088.4|6082.4|6079.2|6073.2|6102.2|6096.2|6077.7|6071.7|616
1694103300000|2023-09-07 16:15:00|6080.2|6074.2|6078.8|6072.8|6083.7|6077.7|6074.8|6068.8|525
1694103600000|2023-09-07 16:20:00|6078.7|6072.7|6078.9|6072.9|6080.2|6074.2|6074.9|6068.9|310
1694103900000|2023-09-07 16:25:00|6077.9|6071.9|6085.2|6079.2|6089.1|6083.1|6077.8|6071.8|509
1694104200000|2023-09-07 16:30:00|6085.6|6079.6|6089.6|6083.6|6095.6|6089.6|6084.1|6078.1|642
1694104500000|2023-09-07 16:35:00|6089.1|6083.1|6098.5|6092.5|6100.4|6094.4|6088.1|6082.1|373
1694104800000|2023-09-07 16:40:00|6098|6092|6091.4|6085.4|6098.5|6092.5|6086|6080|419
1694105100000|2023-09-07 16:45:00|6091.5|6085.5|6100.3|6094.3|6101.4|6095.4|6090.5|6084.5|349
1694105400000|2023-09-07 16:50:00|6101.2|6095.2|6093.4|6087.4|6101.4|6095.4|6092.9|6086.9|313
1694105700000|2023-09-07 16:55:00|6093.8|6087.8|6095.3|6089.3|6097.3|6091.3|6088.3|6082.3|299
1694106000000|2023-09-07 17:00:00|6094.4|6088.4|6090.3|6084.3|6100.3|6094.3|6089.9|6083.9|320
1694106300000|2023-09-07 17:05:00|6090.8|6084.8|6090.3|6084.3|6095.3|6089.3|6086.4|6080.4|446
1694106600000|2023-09-07 17:10:00|6090.8|6084.8|6067.4|6061.4|6090.8|6084.8|6065.5|6059.5|651
1694106900000|2023-09-07 17:15:00|6066.9|6060.9|6073.9|6067.9|6074.4|6068.4|6060.5|6054.5|592
1694107200000|2023-09-07 17:20:00|6073.5|6067.5|6085.4|6079.4|6085.9|6079.9|6071.9|6065.9|347
1694107500000|2023-09-07 17:25:00|6086.4|6080.4|6083.8|6077.8|6089.2|6083.2|6081.3|6075.3|149
1694107800000|2023-09-07 17:30:00|6083.4|6077.4|6083.9|6077.9|6086.3|6080.3|6081.4|6075.4|265
1694108100000|2023-09-07 17:35:00|6083|6077|6079.3|6073.3|6084.4|6078.4|6076.4|6070.4|308
1694108400000|2023-09-07 17:40:00|6080.3|6074.3|6083|6077|6083.8|6077.8|6079.4|6073.4|316
1694108700000|2023-09-07 17:45:00|6081|6075|6095.4|6089.4|6095.4|6089.4|6079.9|6073.9|417
1694109000000|2023-09-07 17:50:00|6096|6090|6088.5|6082.5|6100.4|6094.4|6085.5|6079.5|469
1694109300000|2023-09-07 17:55:00|6087.6|6081.6|6090.5|6084.5|6093|6087|6086.5|6080.5|358
1694109600000|2023-09-07 18:00:00|6090.1|6084.1|6094.5|6088.5|6099.4|6093.4|6089.6|6083.6|358
1694109900000|2023-09-07 18:05:00|6095|6089|6089|6083|6095.5|6089.5|6088.5|6082.5|450
1694110200000|2023-09-07 18:10:00|6088.5|6082.5|6071.4|6065.4|6090.5|6084.5|6070|6064|2027
1694110500000|2023-09-07 18:15:00|6071.9|6065.9|6074.6|6068.6|6080.7|6074.7|6071.2|6065.2|1066
1694131200000|2023-09-08 00:00:00|6077|6071|6062.7|6056.7|6077.9|6071.9|6059.2|6053.2|492
1694131500000|2023-09-08 00:05:00|6062.2|6056.2|6059.7|6053.7|6062.2|6056.2|6057.7|6051.7|52
1694131800000|2023-09-08 00:10:00|6059.3|6053.3|6061.2|6055.2|6067.7|6061.7|6058.8|6052.8|55
1694132100000|2023-09-08 00:15:00|6060.7|6054.7|6058.2|6052.2|6061.2|6055.2|6057.2|6051.2|20
1694132400000|2023-09-08 00:20:00|6059.1|6053.1|6059.2|6053.2|6062.7|6056.7|6058.7|6052.7|57
1694132700000|2023-09-08 00:25:00|6059.8|6053.8|6060.1|6054.1|6062.2|6056.2|6058.6|6052.6|39
1694133000000|2023-09-08 00:30:00|6059.6|6053.6|6058.1|6052.1|6059.6|6053.6|6056.2|6050.2|31
1694133300000|2023-09-08 00:35:00|6057.7|6051.7|6062.1|6056.1|6062.6|6056.6|6057.2|6051.2|18
1694133600000|2023-09-08 00:40:00|6062.5|6056.5|6067.2|6061.2|6068.1|6062.1|6061.7|6055.7|27
1694133900000|2023-09-08 00:45:00|6067.6|6061.6|6068.1|6062.1|6069|6063|6067.1|6061.1|16
1694134200000|2023-09-08 00:50:00|6068.2|6062.2|6077.2|6071.2|6077.7|6071.7|6068.1|6062.1|127
1694134500000|2023-09-08 00:55:00|6077.7|6071.7|6076.3|6070.3|6080.2|6074.2|6074.2|6068.2|54
1694134800000|2023-09-08 01:00:00|6075.7|6069.7|6075.3|6069.3|6078.8|6072.8|6073.2|6067.2|40
1694135100000|2023-09-08 01:05:00|6074.2|6068.2|6074.7|6068.7|6076.7|6070.7|6072.8|6066.8|26
1694135400000|2023-09-08 01:10:00|6075.2|6069.2|6068.8|6062.8|6077.7|6071.7|6068.8|6062.8|80
1694135700000|2023-09-08 01:15:00|6068.3|6062.3|6060.5|6054.5|6068.3|6062.3|6055.5|6049.5|329
1694136000000|2023-09-08 01:20:00|6060.8|6054.8|6061.9|6055.9|6062.4|6056.4|6060.5|6054.5|14
1694136300000|2023-09-08 01:25:00|6061.5|6055.5|6058.9|6052.9|6061.9|6055.9|6057.5|6051.5|31
1694136600000|2023-09-08 01:30:00|6059.3|6053.3|6055.5|6049.5|6060.4|6054.4|6054.5|6048.5|18
1694136900000|2023-09-08 01:35:00|6056|6050|6053.5|6047.5|6056.5|6050.5|6052.5|6046.5|50
1694137200000|2023-09-08 01:40:00|6053.4|6047.4|6056.5|6050.5|6058|6052|6052.9|6046.9|26
1694137500000|2023-09-08 01:45:00|6056.9|6050.9|6056.4|6050.4|6057.9|6051.9|6055.5|6049.5|8
1694137800000|2023-09-08 01:50:00|6056.9|6050.9|6058.9|6052.9|6058.9|6052.9|6055.4|6049.4|11
1694138100000|2023-09-08 01:55:00|6058.5|6052.5|6060.4|6054.4|6060.4|6054.4|6057.9|6051.9|49
1694138400000|2023-09-08 02:00:00|6060.8|6054.8|6059.4|6053.4|6061.9|6055.9|6058.4|6052.4|14
1694138700000|2023-09-08 02:05:00|6058.9|6052.9|6059.4|6053.4|6059.9|6053.9|6058.4|6052.4|9
1694139000000|2023-09-08 02:10:00|6059.9|6053.9|6061.4|6055.4|6061.4|6055.4|6059.4|6053.4|6
1694139300000|2023-09-08 02:15:00|6060.9|6054.9|6059.9|6053.9|6060.9|6054.9|6059.9|6053.9|12
1694139600000|2023-09-08 02:20:00|6060.4|6054.4|6060.9|6054.9|6060.9|6054.9|6060.4|6054.4|23
1694139900000|2023-09-08 02:25:00|6060.5|6054.5|6061.9|6055.9|6062.4|6056.4|6060.4|6054.4|6
1694140200000|2023-09-08 02:30:00|6062.4|6056.4|6064.4|6058.4|6064.4|6058.4|6061.4|6055.4|21
1694140500000|2023-09-08 02:35:00|6063.9|6057.9|6065.4|6059.4|6067.9|6061.9|6063.4|6057.4|50
1694140800000|2023-09-08 02:40:00|6066.4|6060.4|6064.9|6058.9|6066.9|6060.9|6062.9|6056.9|23
1694141100000|2023-09-08 02:45:00|6064.4|6058.4|6062.4|6056.4|6064.9|6058.9|6061.5|6055.5|30
1694141400000|2023-09-08 02:50:00|6062.9|6056.9|6065.4|6059.4|6068.9|6062.9|6062.4|6056.4|21
1694141700000|2023-09-08 02:55:00|6064.9|6058.9|6064.4|6058.4|6066.4|6060.4|6064.4|6058.4|7
1694142000000|2023-09-08 03:00:00|6063.4|6057.4|6059.9|6053.9|6064.4|6058.4|6059.9|6053.9|7
1694142300000|2023-09-08 03:05:00|6060.4|6054.4|6058.4|6052.4|6060.4|6054.4|6056.9|6050.9|12
1694142600000|2023-09-08 03:10:00|6058|6052|6058.4|6052.4|6059.9|6053.9|6057.4|6051.4|4
1694142900000|2023-09-08 03:15:00|6058.9|6052.9|6057.4|6051.4|6058.9|6052.9|6056.4|6050.4|7
1694143200000|2023-09-08 03:20:00|6057|6051|6056.4|6050.4|6057|6051|6055.4|6049.4|7
1694143500000|2023-09-08 03:25:00|6056|6050|6056.4|6050.4|6057.4|6051.4|6055.4|6049.4|7
1694143800000|2023-09-08 03:30:00|6055.9|6049.9|6055.4|6049.4|6056.4|6050.4|6055.4|6049.4|2
1694144100000|2023-09-08 03:35:00|6055.9|6049.9|6055.9|6049.9|6056.4|6050.4|6055.4|6049.4|0
1694144400000|2023-09-08 03:40:00|6056|6050|6056.4|6050.4|6056.4|6050.4|6055|6049|2
1694144700000|2023-09-08 03:45:00|6055.9|6049.9|6055.9|6049.9|6056.4|6050.4|6055.4|6049.4|0
1694145000000|2023-09-08 03:50:00|6056.4|6050.4|6058.4|6052.4|6058.4|6052.4|6055.4|6049.4|6
1694145300000|2023-09-08 03:55:00|6057.9|6051.9|6058.4|6052.4|6059.3|6053.3|6057.9|6051.9|2
1694145600000|2023-09-08 04:00:00|6058.8|6052.8|6057.4|6051.4|6058.8|6052.8|6057.3|6051.3|0
1694145900000|2023-09-08 04:05:00|6057.3|6051.3|6054.9|6048.9|6057.4|6051.4|6054.4|6048.4|11
1694146200000|2023-09-08 04:10:00|6055.9|6049.9|6057.9|6051.9|6058.3|6052.3|6055.9|6049.9|18
1694146500000|2023-09-08 04:15:00|6058.3|6052.3|6058.3|6052.3|6058.8|6052.8|6057.4|6051.4|0
1694146800000|2023-09-08 04:20:00|6057.9|6051.9|6058.9|6052.9|6059.3|6053.3|6056.8|6050.8|31
1694147100000|2023-09-08 04:25:00|6059.3|6053.3|6058.4|6052.4|6059.4|6053.4|6058.4|6052.4|0
1694147400000|2023-09-08 04:30:00|6058.3|6052.3|6053.4|6047.4|6058.3|6052.3|6053.4|6047.4|8
1694147700000|2023-09-08 04:35:00|6053.5|6047.5|6052.5|6046.5|6053.9|6047.9|6052.5|6046.5|2
1694148000000|2023-09-08 04:40:00|6052.9|6046.9|6044.9|6038.9|6053|6047|6043.3|6037.3|75
1694148300000|2023-09-08 04:45:00|6045.8|6039.8|6044.4|6038.4|6045.8|6039.8|6043.9|6037.9|21
1694148600000|2023-09-08 04:50:00|6045.3|6039.3|6049.4|6043.4|6049.4|6043.4|6044.4|6038.4|11
1694148900000|2023-09-08 04:55:00|6047.9|6041.9|6049.4|6043.4|6049.4|6043.4|6046.8|6040.8|3
1694149200000|2023-09-08 05:00:00|6049.9|6043.9|6050.4|6044.4|6050.4|6044.4|6049.4|6043.4|5
1694149500000|2023-09-08 05:05:00|6049.9|6043.9|6046.4|6040.4|6049.9|6043.9|6046.4|6040.4|13
1694149800000|2023-09-08 05:10:00|6046.8|6040.8|6044.9|6038.9|6049.4|6043.4|6043.9|6037.9|20
1694150100000|2023-09-08 05:15:00|6044.8|6038.8|6046.4|6040.4|6048.4|6042.4|6044.4|6038.4|19
1694150400000|2023-09-08 05:20:00|6046.8|6040.8|6043.3|6037.3|6048.8|6042.8|6043.3|6037.3|13
1694150700000|2023-09-08 05:25:00|6043.9|6037.9|6043.4|6037.4|6043.9|6037.9|6037.9|6031.9|139
1694151000000|2023-09-08 05:30:00|6043.5|6037.5|6041.4|6035.4|6045.4|6039.4|6039.4|6033.4|5
1694151300000|2023-09-08 05:35:00|6041.9|6035.9|6042.4|6036.4|6044.4|6038.4|6040|6034|11
1694151600000|2023-09-08 05:40:00|6042.9|6036.9|6047.4|6041.4|6048.4|6042.4|6042.4|6036.4|6
1694151900000|2023-09-08 05:45:00|6047.9|6041.9|6047.5|6041.5|6048.9|6042.9|6046.5|6040.5|28
1694152200000|2023-09-08 05:50:00|6046.9|6040.9|6051.5|6045.5|6052.5|6046.5|6045.6|6039.6|5
1694152500000|2023-09-08 05:55:00|6051|6045|6058.5|6052.5|6059.4|6053.4|6050|6044|52
1694152800000|2023-09-08 06:00:00|6057.9|6051.9|6061.4|6055.4|6061.4|6055.4|6057.5|6051.5|23
1694153100000|2023-09-08 06:05:00|6060.5|6054.5|6064.8|6058.8|6066.3|6060.3|6060|6054|76
1694153400000|2023-09-08 06:10:00|6065.3|6059.3|6067.3|6061.3|6067.9|6061.9|6064.9|6058.9|223
1694153700000|2023-09-08 06:15:00|6067.4|6061.4|6063.4|6057.4|6067.4|6061.4|6061.4|6055.4|602
1694154000000|2023-09-08 06:20:00|6062.4|6056.4|6063.4|6057.4|6064.8|6058.8|6060.4|6054.4|127
1694154300000|2023-09-08 06:25:00|6063.9|6057.9|6062.4|6056.4|6064.4|6058.4|6059|6053|26
1694154600000|2023-09-08 06:30:00|6061.9|6055.9|6066.4|6060.4|6071.4|6065.4|6059.4|6053.4|146
1694154900000|2023-09-08 06:35:00|6065.3|6059.3|6073.3|6067.3|6075.3|6069.3|6065.3|6059.3|63
1694155200000|2023-09-08 06:40:00|6073.4|6067.4|6073.9|6067.9|6074.3|6068.3|6068.4|6062.4|13
1694155500000|2023-09-08 06:45:00|6074.3|6068.3|6070.5|6064.5|6074.3|6068.3|6069.5|6063.5|49
1694155800000|2023-09-08 06:50:00|6070.9|6064.9|6068.5|6062.5|6071.5|6065.5|6068|6062|7
1694156100000|2023-09-08 06:55:00|6068|6062|6068.6|6062.6|6071.6|6065.6|6067.1|6061.1|71
1694156400000|2023-09-08 07:00:00|6068.7|6062.7|6065.6|6059.6|6068.7|6062.7|6063.6|6057.6|50
1694156700000|2023-09-08 07:05:00|6064.7|6058.7|6064.1|6058.1|6067.6|6061.6|6063.1|6057.1|15
1694157000000|2023-09-08 07:10:00|6064.5|6058.5|6061.6|6055.6|6065.7|6059.7|6061.1|6055.1|43
1694157300000|2023-09-08 07:15:00|6062|6056|6060.6|6054.6|6065|6059|6060.1|6054.1|224
1694157600000|2023-09-08 07:20:00|6060.1|6054.1|6061.6|6055.6|6063.6|6057.6|6059.6|6053.6|37
1694157900000|2023-09-08 07:25:00|6062.6|6056.6|6052.7|6046.7|6062.6|6056.6|6050.6|6044.6|155
1694158200000|2023-09-08 07:30:00|6053.1|6047.1|6050.7|6044.7|6053.2|6047.2|6050.7|6044.7|35
1694158500000|2023-09-08 07:35:00|6050.6|6044.6|6055.2|6049.2|6058.2|6052.2|6050.2|6044.2|47
1694158800000|2023-09-08 07:40:00|6056.7|6050.7|6052.8|6046.8|6057.7|6051.7|6051.8|6045.8|223
1694159100000|2023-09-08 07:45:00|6053.3|6047.3|6050.9|6044.9|6054.3|6048.3|6050.8|6044.8|218
1694159400000|2023-09-08 07:50:00|6051.4|6045.4|6050|6044|6051.4|6045.4|6049.4|6043.4|76
1694159700000|2023-09-08 07:55:00|6049.4|6043.4|6050.9|6044.9|6054|6048|6049.4|6043.4|25
1694160000000|2023-09-08 08:00:00|6051.9|6045.9|6045.1|6039.1|6055.4|6049.4|6045.1|6039.1|194
1694160300000|2023-09-08 08:05:00|6045.6|6039.6|6049.1|6043.1|6051.1|6045.1|6045.1|6039.1|31
1694160600000|2023-09-08 08:10:00|6049.6|6043.6|6042.2|6036.2|6052.1|6046.1|6041.2|6035.2|107
1694160900000|2023-09-08 08:15:00|6042.1|6036.1|6038.1|6032.1|6042.6|6036.6|6035.6|6029.6|112
1694161200000|2023-09-08 08:20:00|6038.6|6032.6|6039.1|6033.1|6041.1|6035.1|6031.3|6025.3|156
1694161500000|2023-09-08 08:25:00|6039.6|6033.6|6044.1|6038.1|6047.1|6041.1|6037|6031|41
1694161800000|2023-09-08 08:30:00|6044.6|6038.6|6047.1|6041.1|6049.1|6043.1|6044.6|6038.6|23
1694162100000|2023-09-08 08:35:00|6046.6|6040.6|6045.1|6039.1|6047.1|6041.1|6042.1|6036.1|17
1694162400000|2023-09-08 08:40:00|6044.6|6038.6|6046.1|6040.1|6046.6|6040.6|6042.1|6036.1|13
1694162700000|2023-09-08 08:45:00|6046.6|6040.6|6046.1|6040.1|6049.1|6043.1|6044.1|6038.1|19
1694163000000|2023-09-08 08:50:00|6045.6|6039.6|6043.1|6037.1|6050.5|6044.5|6042.6|6036.6|46
1694163300000|2023-09-08 08:55:00|6043.6|6037.6|6044.5|6038.5|6046.6|6040.6|6043.1|6037.1|23
1694163600000|2023-09-08 09:00:00|6044.1|6038.1|6040.1|6034.1|6044.1|6038.1|6037.6|6031.6|60
1694163900000|2023-09-08 09:05:00|6039.6|6033.6|6039|6033|6040|6034|6037|6031|16
1694164200000|2023-09-08 09:10:00|6039.2|6033.2|6040|6034|6041|6035|6039|6033|9
1694164500000|2023-09-08 09:15:00|6039.5|6033.5|6043|6037|6043.4|6037.4|6039.5|6033.5|14
1694164800000|2023-09-08 09:20:00|6042.9|6036.9|6043.9|6037.9|6045.5|6039.5|6042.9|6036.9|14
1694165100000|2023-09-08 09:25:00|6042.9|6036.9|6039.9|6033.9|6043.9|6037.9|6039|6033|10
1694165400000|2023-09-08 09:30:00|6039.4|6033.4|6044.4|6038.4|6045.5|6039.5|6038.9|6032.9|15
1694165700000|2023-09-08 09:35:00|6044.9|6038.9|6048.5|6042.5|6048.5|6042.5|6043.4|6037.4|74
1694166000000|2023-09-08 09:40:00|6050|6044|6047|6041|6050.5|6044.5|6046|6040|42
1694166300000|2023-09-08 09:45:00|6047.5|6041.5|6039.5|6033.5|6047.5|6041.5|6036.5|6030.5|104
1694166600000|2023-09-08 09:50:00|6039.9|6033.9|6051.4|6045.4|6051.9|6045.9|6039|6033|129
1694166900000|2023-09-08 09:55:00|6052.3|6046.3|6055.4|6049.4|6061.3|6055.3|6051.4|6045.4|104
1694167200000|2023-09-08 10:00:00|6055.3|6049.3|6057.3|6051.3|6061.2|6055.2|6054.8|6048.8|57
1694167500000|2023-09-08 10:05:00|6056.8|6050.8|6059.2|6053.2|6060.2|6054.2|6056.2|6050.2|123
1694167800000|2023-09-08 10:10:00|6059.8|6053.8|6059.3|6053.3|6061.7|6055.7|6058.8|6052.8|34
1694168100000|2023-09-08 10:15:00|6059.2|6053.2|6058.8|6052.8|6059.8|6053.8|6056.8|6050.8|11
1694168400000|2023-09-08 10:20:00|6058.3|6052.3|6057.2|6051.2|6059.3|6053.3|6056.3|6050.3|36
1694168700000|2023-09-08 10:25:00|6056.8|6050.8|6052.7|6046.7|6058.1|6052.1|6051.7|6045.7|43
1694169000000|2023-09-08 10:30:00|6051.8|6045.8|6049.7|6043.7|6053.2|6047.2|6049.1|6043.1|84
1694169300000|2023-09-08 10:35:00|6050.1|6044.1|6055.6|6049.6|6056.1|6050.1|6049.2|6043.2|39
1694169600000|2023-09-08 10:40:00|6056.1|6050.1|6058.6|6052.6|6060.1|6054.1|6055.1|6049.1|26
1694169900000|2023-09-08 10:45:00|6058.1|6052.1|6062.5|6056.5|6063|6057|6058.1|6052.1|37
1694170200000|2023-09-08 10:50:00|6062.1|6056.1|6059.5|6053.5|6062.9|6056.9|6059|6053|18
1694170500000|2023-09-08 10:55:00|6059.9|6053.9|6058.5|6052.5|6060.5|6054.5|6058.5|6052.5|27
1694170800000|2023-09-08 11:00:00|6058.6|6052.6|6056.6|6050.6|6058.9|6052.9|6054.1|6048.1|45
1694171100000|2023-09-08 11:05:00|6056.5|6050.5|6055.6|6049.6|6058.5|6052.5|6055.2|6049.2|140
1694171400000|2023-09-08 11:10:00|6055.1|6049.1|6058.6|6052.6|6061.6|6055.6|6055.1|6049.1|62
1694171700000|2023-09-08 11:15:00|6058.1|6052.1|6061.7|6055.7|6062.6|6056.6|6058.1|6052.1|23
1694172000000|2023-09-08 11:20:00|6062.1|6056.1|6061.6|6055.6|6063.1|6057.1|6060.6|6054.6|21
1694172300000|2023-09-08 11:25:00|6061.5|6055.5|6058.8|6052.8|6061.5|6055.5|6058.8|6052.8|30
1694172600000|2023-09-08 11:30:00|6058.7|6052.7|6060.1|6054.1|6060.1|6054.1|6058.6|6052.6|48
1694172900000|2023-09-08 11:35:00|6060.2|6054.2|6054.3|6048.3|6060.2|6054.2|6053.8|6047.8|105
1694173200000|2023-09-08 11:40:00|6054.7|6048.7|6053.7|6047.7|6054.8|6048.8|6051.2|6045.2|34
1694173500000|2023-09-08 11:45:00|6054.2|6048.2|6053.7|6047.7|6054.2|6048.2|6052.2|6046.2|9
1694173800000|2023-09-08 11:50:00|6053.6|6047.6|6051.7|6045.7|6054.8|6048.8|6050.8|6044.8|284
1694174100000|2023-09-08 11:55:00|6052.2|6046.2|6052.7|6046.7|6052.7|6046.7|6051.2|6045.2|8
1694174400000|2023-09-08 12:00:00|6053.2|6047.2|6049.7|6043.7|6053.7|6047.7|6049.2|6043.2|47
1694174700000|2023-09-08 12:05:00|6049.2|6043.2|6047.7|6041.7|6049.7|6043.7|6042.3|6036.3|122
1694175000000|2023-09-08 12:10:00|6048.2|6042.2|6045.9|6039.9|6049.2|6043.2|6044.9|6038.9|67
1694175300000|2023-09-08 12:15:00|6046.3|6040.3|6063.7|6057.7|6066.2|6060.2|6046.3|6040.3|136
1694175600000|2023-09-08 12:20:00|6064.3|6058.3|6062.7|6056.7|6064.3|6058.3|6058.7|6052.7|58
1694175900000|2023-09-08 12:25:00|6062.3|6056.3|6063.7|6057.7|6066.2|6060.2|6058.2|6052.2|106
1694176200000|2023-09-08 12:30:00|6064.2|6058.2|6067.2|6061.2|6067.2|6061.2|6063.2|6057.2|96
1694176500000|2023-09-08 12:35:00|6067.7|6061.7|6069.2|6063.2|6069.7|6063.7|6066.2|6060.2|144
1694176800000|2023-09-08 12:40:00|6068.7|6062.7|6064.7|6058.7|6070.2|6064.2|6063.9|6057.9|123
1694179800000|2023-09-08 13:30:00|6058.8|6052.8|6032.7|6026.7|6058.8|6052.8|6016.9|6010.9|2640
1694180100000|2023-09-08 13:35:00|6033.2|6027.2|6042|6036|6054.5|6048.5|6030.2|6024.2|1547
1694180400000|2023-09-08 13:40:00|6041.5|6035.5|6051|6045|6053.6|6047.6|6039.6|6033.6|863
1694180700000|2023-09-08 13:45:00|6050|6044|6051.8|6045.8|6066.5|6060.5|6040.5|6034.5|826
1694181000000|2023-09-08 13:50:00|6052.2|6046.2|6060.2|6054.2|6061.2|6055.2|6049.2|6043.2|722
1694181300000|2023-09-08 13:55:00|6060.1|6054.1|6088.8|6082.8|6092.7|6086.7|6054.8|6048.8|793
1694181600000|2023-09-08 14:00:00|6088.7|6082.7|6091.8|6085.8|6103.6|6097.6|6084.2|6078.2|701
1694181900000|2023-09-08 14:05:00|6092.2|6086.2|6103.2|6097.2|6109.8|6103.8|6082.3|6076.3|807
1694182200000|2023-09-08 14:10:00|6103.8|6097.8|6092.8|6086.8|6117.2|6111.2|6092.3|6086.3|808
1694182500000|2023-09-08 14:15:00|6093.3|6087.3|6068.8|6062.8|6093.3|6087.3|6065.5|6059.5|1308
1694182800000|2023-09-08 14:20:00|6069.3|6063.3|6087.8|6081.8|6091.8|6085.8|6066.8|6060.8|610
1694183100000|2023-09-08 14:25:00|6088.3|6082.3|6092.3|6086.3|6097.3|6091.3|6084.3|6078.3|441
1694183400000|2023-09-08 14:30:00|6091.5|6085.5|6101.2|6095.2|6107.2|6101.2|6087.8|6081.8|459
1694183700000|2023-09-08 14:35:00|6102.1|6096.1|6092.3|6086.3|6110.2|6104.2|6092.3|6086.3|565
1694184000000|2023-09-08 14:40:00|6092.8|6086.8|6094.9|6088.9|6101.3|6095.3|6089.3|6083.3|456
1694184300000|2023-09-08 14:45:00|6095.4|6089.4|6090.2|6084.2|6095.4|6089.4|6079.1|6073.1|645
1694184600000|2023-09-08 14:50:00|6091.2|6085.2|6100|6094|6104|6098|6089.7|6083.7|791
1694184900000|2023-09-08 14:55:00|6100.6|6094.6|6082.1|6076.1|6101.6|6095.6|6081.2|6075.2|537
1694185200000|2023-09-08 15:00:00|6082.7|6076.7|6085.1|6079.1|6087.5|6081.5|6082.1|6076.1|508
1694185500000|2023-09-08 15:05:00|6084.1|6078.1|6067.1|6061.1|6086.1|6080.1|6055.8|6049.8|1021
1694185800000|2023-09-08 15:10:00|6068.1|6062.1|6072.2|6066.2|6077.7|6071.7|6066.6|6060.6|452
1694186100000|2023-09-08 15:15:00|6072.7|6066.7|6087.6|6081.6|6090.6|6084.6|6072.6|6066.6|372
1694186400000|2023-09-08 15:20:00|6088.1|6082.1|6089.1|6083.1|6093.1|6087.1|6080.7|6074.7|667
1694186700000|2023-09-08 15:25:00|6089.6|6083.6|6077.9|6071.9|6089.6|6083.6|6077|6071|217
1694187000000|2023-09-08 15:30:00|6078.4|6072.4|6065|6059|6079.4|6073.4|6064.6|6058.6|487
1694187300000|2023-09-08 15:35:00|6064.6|6058.6|6056.4|6050.4|6065.4|6059.4|6055.5|6049.5|457
1694187600000|2023-09-08 15:40:00|6056.9|6050.9|6061.3|6055.3|6063.2|6057.2|6054.5|6048.5|334
1694187900000|2023-09-08 15:45:00|6060.9|6054.9|6070.4|6064.4|6070.9|6064.9|6058.9|6052.9|414
1694188200000|2023-09-08 15:50:00|6069.6|6063.6|6075.7|6069.7|6076.9|6070.9|6065.4|6059.4|238
1694188500000|2023-09-08 15:55:00|6076.2|6070.2|6070.4|6064.4|6076.2|6070.2|6067|6061|277
1694188800000|2023-09-08 16:00:00|6070.9|6064.9|6060.9|6054.9|6071.4|6065.4|6059.4|6053.4|365
1694189100000|2023-09-08 16:05:00|6060.4|6054.4|6061.8|6055.8|6067.4|6061.4|6058.4|6052.4|210
1694189400000|2023-09-08 16:10:00|6062.2|6056.2|6052|6046|6063.3|6057.3|6048|6042|386
1694189700000|2023-09-08 16:15:00|6052.5|6046.5|6057.5|6051.5|6060.5|6054.5|6051|6045|256
1694190000000|2023-09-08 16:20:00|6057|6051|6055.5|6049.5|6062.4|6056.4|6054.6|6048.6|223
1694190300000|2023-09-08 16:25:00|6055|6049|6059|6053|6062.5|6056.5|6053.5|6047.5|290
1694190600000|2023-09-08 16:30:00|6058.5|6052.5|6060.5|6054.5|6061|6055|6050.1|6044.1|336
1694190900000|2023-09-08 16:35:00|6059.9|6053.9|6069|6063|6070.5|6064.5|6059.5|6053.5|274
1694191200000|2023-09-08 16:40:00|6068.5|6062.5|6076|6070|6079.4|6073.4|6066.4|6060.4|315
1694191500000|2023-09-08 16:45:00|6075.6|6069.6|6071|6065|6080.4|6074.4|6070.5|6064.5|373
1694191800000|2023-09-08 16:50:00|6070.5|6064.5|6055.7|6049.7|6070.5|6064.5|6055.7|6049.7|467
1694192100000|2023-09-08 16:55:00|6056.7|6050.7|6057.2|6051.2|6057.2|6051.2|6044.7|6038.7|384
1694192400000|2023-09-08 17:00:00|6056.7|6050.7|6052.2|6046.2|6056.7|6050.7|6051.7|6045.7|153
1694192700000|2023-09-08 17:05:00|6051.7|6045.7|6052.9|6046.9|6055.7|6049.7|6049.7|6043.7|253
1694193000000|2023-09-08 17:10:00|6053.4|6047.4|6049.9|6043.9|6054.8|6048.8|6049|6043|410
1694193300000|2023-09-08 17:15:00|6049.5|6043.5|6059.4|6053.4|6059.4|6053.4|6049|6043|342
1694193600000|2023-09-08 17:20:00|6059.9|6053.9|6052.5|6046.5|6063.4|6057.4|6051|6045|598
1694193900000|2023-09-08 17:25:00|6052.9|6046.9|6063.8|6057.8|6063.8|6057.8|6052.9|6046.9|303
1694194200000|2023-09-08 17:30:00|6064.2|6058.2|6064.2|6058.2|6070.7|6064.7|6059.8|6053.8|676
1694194500000|2023-09-08 17:35:00|6063.8|6057.8|6058.8|6052.8|6064.7|6058.7|6056.9|6050.9|348
1694194800000|2023-09-08 17:40:00|6059.3|6053.3|6058.9|6052.9|6062.9|6056.9|6057.3|6051.3|219
1694195100000|2023-09-08 17:45:00|6059.5|6053.5|6052.7|6046.7|6063.3|6057.3|6050.1|6044.1|321
1694195400000|2023-09-08 17:50:00|6052.2|6046.2|6050|6044|6056.5|6050.5|6049.2|6043.2|320
1694195700000|2023-09-08 17:55:00|6049.6|6043.6|6058.5|6052.5|6059|6053|6049.6|6043.6|428
1694196000000|2023-09-08 18:00:00|6058|6052|6054.5|6048.5|6059.5|6053.5|6049.7|6043.7|512
1694196300000|2023-09-08 18:05:00|6055|6049|6045|6039|6056.5|6050.5|6044|6038|687
1694196600000|2023-09-08 18:10:00|6044.5|6038.5|6049.2|6043.2|6053|6047|6042.1|6036.1|1771
1694196900000|2023-09-08 18:15:00|6049.6|6043.6|6045.9|6039.9|6052.2|6046.2|6039.7|6033.7|577
1694390400000|2023-09-11 00:00:00|6046.8|6040.8|6055.5|6049.5|6058.5|6052.5|6041|6035|289
1694390700000|2023-09-11 00:05:00|6055.6|6049.6|6052.6|6046.6|6058.6|6052.6|6049.6|6043.6|45
1694391000000|2023-09-11 00:10:00|6052.5|6046.5|6052.1|6046.1|6054.1|6048.1|6050.1|6044.1|20
1694391300000|2023-09-11 00:15:00|6051.6|6045.6|6051.1|6045.1|6052.1|6046.1|6050.1|6044.1|9
1694391600000|2023-09-11 00:20:00|6050.2|6044.2|6051.1|6045.1|6051.5|6045.5|6050.1|6044.1|7
1694391900000|2023-09-11 00:25:00|6051.5|6045.5|6052.1|6046.1|6052.6|6046.6|6051.1|6045.1|18
1694392200000|2023-09-11 00:30:00|6051.7|6045.7|6051.1|6045.1|6052.1|6046.1|6051.1|6045.1|4
1694392500000|2023-09-11 00:35:00|6051.6|6045.6|6051.6|6045.6|6052.1|6046.1|6051.1|6045.1|1
1694392800000|2023-09-11 00:40:00|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6051.6|6045.6|3
1694393100000|2023-09-11 00:45:00|6051.7|6045.7|6057.1|6051.1|6057.1|6051.1|6051.7|6045.7|24
1694393400000|2023-09-11 00:50:00|6055.7|6049.7|6057.6|6051.6|6058.6|6052.6|6055.6|6049.6|17
1694393700000|2023-09-11 00:55:00|6058|6052|6073.8|6067.8|6075.3|6069.3|6054.6|6048.6|288
1694394000000|2023-09-11 01:00:00|6073.4|6067.4|6082.5|6076.5|6086.3|6080.3|6070.3|6064.3|148
1694394300000|2023-09-11 01:05:00|6083.5|6077.5|6083|6077|6087|6081|6076.4|6070.4|68
1694394600000|2023-09-11 01:10:00|6082.5|6076.5|6078.3|6072.3|6083|6077|6076.9|6070.9|26
1694394900000|2023-09-11 01:15:00|6077.9|6071.9|6079.3|6073.3|6081.8|6075.8|6076.9|6070.9|27
1694395200000|2023-09-11 01:20:00|6078.4|6072.4|6073.4|6067.4|6078.4|6072.4|6071.3|6065.3|13
1694395500000|2023-09-11 01:25:00|6073.3|6067.3|6073.8|6067.8|6074.4|6068.4|6065.9|6059.9|26
1694395800000|2023-09-11 01:30:00|6073.9|6067.9|6069.9|6063.9|6076.4|6070.4|6067.9|6061.9|5
1694396100000|2023-09-11 01:35:00|6069.4|6063.4|6073.3|6067.3|6077.3|6071.3|6065.9|6059.9|5
1694396400000|2023-09-11 01:40:00|6074.2|6068.2|6071.8|6065.8|6076.8|6070.8|6069.7|6063.7|15
1694396700000|2023-09-11 01:45:00|6071|6065|6074.8|6068.8|6077.3|6071.3|6069.7|6063.7|11
1694397000000|2023-09-11 01:50:00|6075.2|6069.2|6070.4|6064.4|6076.3|6070.3|6069.9|6063.9|7
1694397300000|2023-09-11 01:55:00|6070.8|6064.8|6074.3|6068.3|6075.3|6069.3|6070.4|6064.4|1
1694397600000|2023-09-11 02:00:00|6074.8|6068.8|6079.8|6073.8|6080.4|6074.4|6073.4|6067.4|13
1694397900000|2023-09-11 02:05:00|6079.9|6073.9|6080.9|6074.9|6081.9|6075.9|6079.4|6073.4|13
1694398200000|2023-09-11 02:10:00|6081.9|6075.9|6079.5|6073.5|6083.3|6077.3|6079.4|6073.4|15
1694398500000|2023-09-11 02:15:00|6078.9|6072.9|6080.4|6074.4|6080.9|6074.9|6078.9|6072.9|1
1694398800000|2023-09-11 02:20:00|6080|6074|6081.8|6075.8|6081.8|6075.8|6079.5|6073.5|8
1694399100000|2023-09-11 02:25:00|6082.3|6076.3|6084.8|6078.8|6085.1|6079.1|6082.3|6076.3|4
1694399400000|2023-09-11 02:30:00|6085.3|6079.3|6084.9|6078.9|6087.3|6081.3|6084.8|6078.8|16
1694399700000|2023-09-11 02:35:00|6085.3|6079.3|6085.5|6079.5|6086.4|6080.4|6083.4|6077.4|14
1694400000000|2023-09-11 02:40:00|6085.9|6079.9|6087.1|6081.1|6087.8|6081.8|6083.8|6077.8|77
1694400300000|2023-09-11 02:45:00|6086.7|6080.7|6087.6|6081.6|6087.6|6081.6|6083.7|6077.7|19
1694400600000|2023-09-11 02:50:00|6089.6|6083.6|6093.6|6087.6|6094.1|6088.1|6089.6|6083.6|43
1694400900000|2023-09-11 02:55:00|6094.1|6088.1|6095.6|6089.6|6097.1|6091.1|6094.1|6088.1|74
1694401200000|2023-09-11 03:00:00|6095.7|6089.7|6094.6|6088.6|6096.6|6090.6|6093.7|6087.7|7
1694401500000|2023-09-11 03:05:00|6094.7|6088.7|6094.6|6088.6|6095.6|6089.6|6092.3|6086.3|11
1694401800000|2023-09-11 03:10:00|6095.1|6089.1|6094.1|6088.1|6096.1|6090.1|6093.6|6087.6|8
1694402100000|2023-09-11 03:15:00|6093.6|6087.6|6093.1|6087.1|6094.6|6088.6|6092.6|6086.6|2
1694402400000|2023-09-11 03:20:00|6092.7|6086.7|6093.6|6087.6|6093.6|6087.6|6090.7|6084.7|35
1694402700000|2023-09-11 03:25:00|6094.1|6088.1|6095.5|6089.5|6096|6090|6093.1|6087.1|56
1694403000000|2023-09-11 03:30:00|6095.1|6089.1|6091.2|6085.2|6095.1|6089.1|6091.1|6085.1|13
1694403300000|2023-09-11 03:35:00|6091.3|6085.3|6093.7|6087.7|6093.7|6087.7|6091.2|6085.2|27
1694403600000|2023-09-11 03:40:00|6093.3|6087.3|6087.7|6081.7|6093.7|6087.7|6087.6|6081.6|33
1694403900000|2023-09-11 03:45:00|6087.3|6081.3|6088.6|6082.6|6090|6084|6087.2|6081.2|9
1694404200000|2023-09-11 03:50:00|6089.1|6083.1|6082.7|6076.7|6089.1|6083.1|6080.6|6074.6|132
1694404500000|2023-09-11 03:55:00|6082.6|6076.6|6083.6|6077.6|6083.7|6077.7|6082.2|6076.2|3
1694404800000|2023-09-11 04:00:00|6083.1|6077.1|6083.6|6077.6|6084.2|6078.2|6082.2|6076.2|23
1694405100000|2023-09-11 04:05:00|6082.6|6076.6|6084.5|6078.5|6084.5|6078.5|6077.4|6071.4|62
1694405400000|2023-09-11 04:10:00|6085|6079|6083.6|6077.6|6085|6079|6083.5|6077.5|5
1694405700000|2023-09-11 04:15:00|6084.5|6078.5|6081.6|6075.6|6084.5|6078.5|6081.6|6075.6|41
1694406000000|2023-09-11 04:20:00|6082.1|6076.1|6081.1|6075.1|6082.6|6076.6|6080.6|6074.6|8
1694406300000|2023-09-11 04:25:00|6081.6|6075.6|6083.6|6077.6|6083.6|6077.6|6081.5|6075.5|6
1694406600000|2023-09-11 04:30:00|6083.5|6077.5|6074.6|6068.6|6083.5|6077.5|6073.5|6067.5|61
1694406900000|2023-09-11 04:35:00|6075|6069|6074.1|6068.1|6076.6|6070.6|6073.6|6067.6|36
1694407200000|2023-09-11 04:40:00|6074|6068|6069.6|6063.6|6076|6070|6069.6|6063.6|46
1694407500000|2023-09-11 04:45:00|6069.1|6063.1|6070.6|6064.6|6071|6065|6069.1|6063.1|8
1694407800000|2023-09-11 04:50:00|6071.5|6065.5|6071.4|6065.4|6074.5|6068.5|6071.4|6065.4|30
1694408100000|2023-09-11 04:55:00|6071.6|6065.6|6072.1|6066.1|6073|6067|6071.5|6065.5|2
1694408400000|2023-09-11 05:00:00|6068.1|6062.1|6067.6|6061.6|6072.9|6066.9|6067.1|6061.1|47
1694408700000|2023-09-11 05:05:00|6067.5|6061.5|6061.6|6055.6|6067.5|6061.5|6060.6|6054.6|91
1694409000000|2023-09-11 05:10:00|6061.2|6055.2|6061.6|6055.6|6061.7|6055.7|6060.2|6054.2|14
1694409300000|2023-09-11 05:15:00|6061.7|6055.7|6065.6|6059.6|6066.6|6060.6|6061.7|6055.7|9
1694409600000|2023-09-11 05:20:00|6066.1|6060.1|6065.7|6059.7|6067.1|6061.1|6064.7|6058.7|10
1694409900000|2023-09-11 05:25:00|6065.2|6059.2|6064.7|6058.7|6066.6|6060.6|6064.2|6058.2|11
1694410200000|2023-09-11 05:30:00|6065.1|6059.1|6067.7|6061.7|6068.1|6062.1|6061.2|6055.2|43
1694410500000|2023-09-11 05:35:00|6067.3|6061.3|6066.6|6060.6|6069.6|6063.6|6065.7|6059.7|20
1694410800000|2023-09-11 05:40:00|6064.8|6058.8|6061.7|6055.7|6066.2|6060.2|6059.8|6053.8|41
1694411100000|2023-09-11 05:45:00|6060.8|6054.8|6060.2|6054.2|6061.7|6055.7|6060.2|6054.2|11
1694411400000|2023-09-11 05:50:00|6059.7|6053.7|6051.6|6045.6|6060.2|6054.2|6051.6|6045.6|86
1694411700000|2023-09-11 05:55:00|6052|6046|6054.5|6048.5|6054.9|6048.9|6051.6|6045.6|26
1694412000000|2023-09-11 06:00:00|6054.4|6048.4|6048.1|6042.1|6054.9|6048.9|6048.1|6042.1|43
1694412300000|2023-09-11 06:05:00|6048.5|6042.5|6046.5|6040.5|6050.6|6044.6|6045.6|6039.6|29
1694412600000|2023-09-11 06:10:00|6047.4|6041.4|6045.6|6039.6|6050|6044|6045.1|6039.1|49
1694412900000|2023-09-11 06:15:00|6046|6040|6044.6|6038.6|6047|6041|6044.2|6038.2|28
1694413200000|2023-09-11 06:20:00|6045.5|6039.5|6043.6|6037.6|6046.5|6040.5|6043.1|6037.1|54
1694413500000|2023-09-11 06:25:00|6043.1|6037.1|6039.6|6033.6|6046|6040|6038.7|6032.7|59
1694413800000|2023-09-11 06:30:00|6040|6034|6042.6|6036.6|6044|6038|6037.1|6031.1|66
1694414100000|2023-09-11 06:35:00|6042.2|6036.2|6042.5|6036.5|6044.9|6038.9|6039.6|6033.6|35
1694414400000|2023-09-11 06:40:00|6042.1|6036.1|6042.5|6036.5|6042.9|6036.9|6038|6032|17
1694414700000|2023-09-11 06:45:00|6042|6036|6040|6034|6042.6|6036.6|6038.1|6032.1|34
1694415000000|2023-09-11 06:50:00|6040.4|6034.4|6045.5|6039.5|6046.9|6040.9|6039.5|6033.5|62
1694415300000|2023-09-11 06:55:00|6046|6040|6038.2|6032.2|6046|6040|6037.6|6031.6|42
1694415600000|2023-09-11 07:00:00|6037.7|6031.7|6040.5|6034.5|6041|6035|6035.6|6029.6|42
1694415900000|2023-09-11 07:05:00|6041.5|6035.5|6045.5|6039.5|6047|6041|6040.6|6034.6|40
1694416200000|2023-09-11 07:10:00|6045.9|6039.9|6048|6042|6048|6042|6042.5|6036.5|34
1694416500000|2023-09-11 07:15:00|6048.4|6042.4|6047.5|6041.5|6050.6|6044.6|6047|6041|22
1694416800000|2023-09-11 07:20:00|6047.4|6041.4|6047|6041|6047.5|6041.5|6043.6|6037.6|23
1694417100000|2023-09-11 07:25:00|6046|6040|6048.5|6042.5|6048.5|6042.5|6045.1|6039.1|6
1694417400000|2023-09-11 07:30:00|6047.6|6041.6|6050.6|6044.6|6051.5|6045.5|6046.5|6040.5|90
1694417700000|2023-09-11 07:35:00|6051.1|6045.1|6045.6|6039.6|6051.6|6045.6|6045.1|6039.1|31
1694418000000|2023-09-11 07:40:00|6045.1|6039.1|6045.5|6039.5|6047.1|6041.1|6042.1|6036.1|81
1694418300000|2023-09-11 07:45:00|6045.9|6039.9|6042.4|6036.4|6045.9|6039.9|6040.9|6034.9|241
1694418600000|2023-09-11 07:50:00|6042|6036|6045.9|6039.9|6047.9|6041.9|6041.5|6035.5|41
1694418900000|2023-09-11 07:55:00|6046|6040|6042.5|6036.5|6046|6040|6041.9|6035.9|76
1694419200000|2023-09-11 08:00:00|6042.4|6036.4|6039.5|6033.5|6043.4|6037.4|6035.4|6029.4|78
1694419500000|2023-09-11 08:05:00|6039.1|6033.1|6032.6|6026.6|6039.1|6033.1|6031.6|6025.6|172
1694419800000|2023-09-11 08:10:00|6033.1|6027.1|6036|6030|6036.6|6030.6|6031.6|6025.6|67
1694420100000|2023-09-11 08:15:00|6036.5|6030.5|6026.1|6020.1|6036.5|6030.5|6026.1|6020.1|164
1694420400000|2023-09-11 08:20:00|6026.2|6020.2|6026.1|6020.1|6027.6|6021.6|6024.6|6018.6|67
1694420700000|2023-09-11 08:25:00|6026.6|6020.6|6023.7|6017.7|6026.6|6020.6|6023.1|6017.1|48
1694421000000|2023-09-11 08:30:00|6024.1|6018.1|6006.7|6000.7|6024.1|6018.1|6003.7|5997.7|174
1694421300000|2023-09-11 08:35:00|6006.6|6000.6|6003.7|5997.7|6008.2|6002.2|6001.6|5995.6|177
1694421600000|2023-09-11 08:40:00|6003.6|5997.6|6004.5|5998.5|6005.7|5999.7|5998.1|5992.1|158
1694421900000|2023-09-11 08:45:00|6000.7|5994.7|6002.7|5996.7|6004.1|5998.1|5998.6|5992.6|85
1694422200000|2023-09-11 08:50:00|6002.6|5996.6|6000.7|5994.7|6002.6|5996.6|5998.7|5992.7|89
1694422500000|2023-09-11 08:55:00|6000.6|5994.6|6010.6|6004.6|6011|6005|5999.4|5993.4|118
1694422800000|2023-09-11 09:00:00|6012.1|6006.1|6012.7|6006.7|6015|6009|6010.7|6004.7|112
1694423100000|2023-09-11 09:05:00|6013.2|6007.2|6011.7|6005.7|6014.2|6008.2|6010.8|6004.8|49
1694423400000|2023-09-11 09:10:00|6011.8|6005.8|6009.7|6003.7|6011.8|6005.8|6007.6|6001.6|37
1694423700000|2023-09-11 09:15:00|6009.8|6003.8|6012.8|6006.8|6013.7|6007.7|6009.7|6003.7|34
1694424000000|2023-09-11 09:20:00|6012.7|6006.7|6011.8|6005.8|6016.1|6010.1|6011.7|6005.7|49
1694424300000|2023-09-11 09:25:00|6012.2|6006.2|6008.9|6002.9|6012.2|6006.2|6008.4|6002.4|84
1694424600000|2023-09-11 09:30:00|6008.4|6002.4|6008.9|6002.9|6008.9|6002.9|6006.4|6000.4|18
1694424900000|2023-09-11 09:35:00|6007.9|6001.9|6010.8|6004.8|6011.8|6005.8|6007.8|6001.8|27
1694425200000|2023-09-11 09:40:00|6010.4|6004.4|6010.4|6004.4|6010.8|6004.8|6006.8|6000.8|24
1694425500000|2023-09-11 09:45:00|6010.8|6004.8|6006|6000|6010.9|6004.9|6006|6000|76
1694425800000|2023-09-11 09:50:00|6006.4|6000.4|6007|6001|6007.5|6001.5|6005|5999|47
1694426100000|2023-09-11 09:55:00|6006.5|6000.5|6005|5999|6008.5|6002.5|6005|5999|42
1694426400000|2023-09-11 10:00:00|6005.4|5999.4|6011|6005|6011.9|6005.9|6003.5|5997.5|65
1694426700000|2023-09-11 10:05:00|6010.2|6004.2|6005.5|5999.5|6010.5|6004.5|6005.1|5999.1|25
1694427000000|2023-09-11 10:10:00|6005.4|5999.4|6008.5|6002.5|6009|6003|6005|5999|42
1694427300000|2023-09-11 10:15:00|6006|6000|6007|6001|6007|6001|6004|5998|80
1694427600000|2023-09-11 10:20:00|6006.6|6000.6|6006|6000|6008.5|6002.5|6006|6000|4
1694427900000|2023-09-11 10:25:00|6006.4|6000.4|6005.5|5999.5|6006.5|6000.5|6005.5|5999.5|30
1694428200000|2023-09-11 10:30:00|6006.5|6000.5|6009|6003|6010|6004|6006|6000|16
1694428500000|2023-09-11 10:35:00|6009.5|6003.5|6010.5|6004.5|6010.5|6004.5|6009|6003|6
1694428800000|2023-09-11 10:40:00|6010|6004|6009|6003|6010|6004|6006.5|6000.5|34
1694429100000|2023-09-11 10:45:00|6010|6004|6011|6005|6011|6005|6008|6002|10
1694429400000|2023-09-11 10:50:00|6011.5|6005.5|6010|6004|6012|6006|6010|6004|4
1694429700000|2023-09-11 10:55:00|6010.1|6004.1|6014|6008|6015|6009|6010.1|6004.1|25
1694430000000|2023-09-11 11:00:00|6014.1|6008.1|6015|6009|6015.4|6009.4|6012|6006|36
1694430300000|2023-09-11 11:05:00|6015.5|6009.5|6013|6007|6016.5|6010.5|6011.5|6005.5|146
1694430600000|2023-09-11 11:10:00|6012.6|6006.6|6007.5|6001.5|6013|6007|6007.1|6001.1|53
1694430900000|2023-09-11 11:15:00|6007.4|6001.4|6010.5|6004.5|6011.3|6005.3|6005.6|5999.6|51
1694431200000|2023-09-11 11:20:00|6010|6004|6010|6004|6011|6005|6009.1|6003.1|39
1694431500000|2023-09-11 11:25:00|6010.4|6004.4|6010.5|6004.5|6010.5|6004.5|6008.5|6002.5|56
1694431800000|2023-09-11 11:30:00|6010|6004|6014|6008|6016.9|6010.9|6009.1|6003.1|121
1694432100000|2023-09-11 11:35:00|6014.5|6008.5|6015.5|6009.5|6016.1|6010.1|6013.4|6007.4|71
1694432400000|2023-09-11 11:40:00|6015.4|6009.4|6017|6011|6017.5|6011.5|6015|6009|38
1694432700000|2023-09-11 11:45:00|6016.5|6010.5|6016.9|6010.9|6017.4|6011.4|6013.8|6007.8|65
1694433000000|2023-09-11 11:50:00|6017.3|6011.3|6018|6012|6019.3|6013.3|6015.9|6009.9|42
1694433300000|2023-09-11 11:55:00|6017.9|6011.9|6018.3|6012.3|6018.9|6012.9|6016.4|6010.4|53
1694433600000|2023-09-11 12:00:00|6018.9|6012.9|6019.9|6013.9|6021.3|6015.3|6017.4|6011.4|75
1694433900000|2023-09-11 12:05:00|6019.5|6013.5|6022.4|6016.4|6022.4|6016.4|6016.8|6010.8|91
1694434200000|2023-09-11 12:10:00|6022.8|6016.8|6021.9|6015.9|6023.2|6017.2|6020.4|6014.4|50
1694434500000|2023-09-11 12:15:00|6022|6016|6022.5|6016.5|6024.3|6018.3|6021|6015|31
1694434800000|2023-09-11 12:20:00|6022|6016|6022|6016|6022.4|6016.4|6020|6014|43
1694435100000|2023-09-11 12:25:00|6021.6|6015.6|6018.4|6012.4|6022|6016|6018.3|6012.3|117
1694435400000|2023-09-11 12:30:00|6017|6011|6019|6013|6020.9|6014.9|6016.4|6010.4|149
1694435700000|2023-09-11 12:35:00|6018.9|6012.9|6021.8|6015.8|6022.8|6016.8|6018.5|6012.5|91
1694436000000|2023-09-11 12:40:00|6020.4|6014.4|6017.9|6011.9|6022.5|6016.5|6016.3|6010.3|143
1694439000000|2023-09-11 13:30:00|6030.8|6024.8|6034.1|6028.1|6037.8|6031.8|6003.9|5997.9|2151
1694439300000|2023-09-11 13:35:00|6035|6029|6043.8|6037.8|6043.8|6037.8|6024.8|6018.8|956
1694439600000|2023-09-11 13:40:00|6043.7|6037.7|6058.4|6052.4|6074.8|6068.8|6043.7|6037.7|1483
1694439900000|2023-09-11 13:45:00|6058.5|6052.5|6069.4|6063.4|6070.4|6064.4|6049.9|6043.9|1192
1694440200000|2023-09-11 13:50:00|6068.9|6062.9|6032.1|6026.1|6076.9|6070.9|6028.6|6022.6|798
1694440500000|2023-09-11 13:55:00|6032.6|6026.6|6033.5|6027.5|6034.9|6028.9|6026.1|6020.1|570
1694440800000|2023-09-11 14:00:00|6033|6027|6016.7|6010.7|6035.5|6029.5|6014.2|6008.2|558
1694441100000|2023-09-11 14:05:00|6016.6|6010.6|6020.6|6014.6|6025.1|6019.1|6015.1|6009.1|367
1694441400000|2023-09-11 14:10:00|6021.6|6015.6|6026.5|6020.5|6030.1|6024.1|6018.9|6012.9|397
1694441700000|2023-09-11 14:15:00|6027.1|6021.1|6053.5|6047.5|6055.1|6049.1|6027.1|6021.1|568
1694442000000|2023-09-11 14:20:00|6053.6|6047.6|6043.5|6037.5|6055.1|6049.1|6033|6027|703
1694442300000|2023-09-11 14:25:00|6042.9|6036.9|6037.7|6031.7|6053.1|6047.1|6029.2|6023.2|612
1694442600000|2023-09-11 14:30:00|6038.2|6032.2|6026|6020|6038.7|6032.7|6022.2|6016.2|807
1694442900000|2023-09-11 14:35:00|6026.4|6020.4|6033.6|6027.6|6041.1|6035.1|6021.1|6015.1|346
1694443200000|2023-09-11 14:40:00|6034.4|6028.4|6033.1|6027.1|6042|6036|6033.1|6027.1|263
1694443500000|2023-09-11 14:45:00|6033.2|6027.2|6048.8|6042.8|6051.8|6045.8|6026.2|6020.2|837
1694443800000|2023-09-11 14:50:00|6048.3|6042.3|6058.9|6052.9|6060.4|6054.4|6045.1|6039.1|693
1694444100000|2023-09-11 14:55:00|6058.4|6052.4|6059.6|6053.6|6069.3|6063.3|6049.4|6043.4|656
1694444400000|2023-09-11 15:00:00|6058.6|6052.6|6067.4|6061.4|6068.8|6062.8|6058.4|6052.4|424
1694444700000|2023-09-11 15:05:00|6066.6|6060.6|6065.3|6059.3|6082.2|6076.2|6064.3|6058.3|1137
1694445000000|2023-09-11 15:10:00|6065.1|6059.1|6083.5|6077.5|6084|6078|6062.3|6056.3|500
1694445300000|2023-09-11 15:15:00|6084|6078|6081.9|6075.9|6085.4|6079.4|6078.1|6072.1|567
1694445600000|2023-09-11 15:20:00|6082.4|6076.4|6079.2|6073.2|6090.4|6084.4|6076.9|6070.9|726
1694445900000|2023-09-11 15:25:00|6078.8|6072.8|6071.9|6065.9|6081.2|6075.2|6064.9|6058.9|367
1694446200000|2023-09-11 15:30:00|6071.4|6065.4|6055.9|6049.9|6072.9|6066.9|6049.1|6043.1|705
1694446500000|2023-09-11 15:35:00|6056|6050|6067.9|6061.9|6070.5|6064.5|6056|6050|238
1694446800000|2023-09-11 15:40:00|6068.9|6062.9|6062.1|6056.1|6071.9|6065.9|6061.1|6055.1|417
1694447100000|2023-09-11 15:45:00|6063|6057|6048.7|6042.7|6063|6057|6044|6038|786
1694447400000|2023-09-11 15:50:00|6048.3|6042.3|6055.5|6049.5|6056.4|6050.4|6043.4|6037.4|449
1694447700000|2023-09-11 15:55:00|6056|6050|6044.8|6038.8|6056|6050|6043.1|6037.1|251
1694448000000|2023-09-11 16:00:00|6044.3|6038.3|6033|6027|6045.8|6039.8|6029.5|6023.5|528
1694448300000|2023-09-11 16:05:00|6033.1|6027.1|6027.9|6021.9|6038.8|6032.8|6027.9|6021.9|312
1694448600000|2023-09-11 16:10:00|6027.4|6021.4|6018.1|6012.1|6028.4|6022.4|6018.1|6012.1|370
1694448900000|2023-09-11 16:15:00|6018.6|6012.6|6028.9|6022.9|6033.2|6027.2|6017.7|6011.7|411
1694449200000|2023-09-11 16:20:00|6028.4|6022.4|6032.8|6026.8|6033.8|6027.8|6024.4|6018.4|238
1694449500000|2023-09-11 16:25:00|6032.9|6026.9|6033.9|6027.9|6038.3|6032.3|6031.6|6025.6|181
1694449800000|2023-09-11 16:30:00|6033.4|6027.4|6040.1|6034.1|6040.1|6034.1|6026.9|6020.9|728
1694450100000|2023-09-11 16:35:00|6040.2|6034.2|6048.7|6042.7|6049.2|6043.2|6034.8|6028.8|288
1694450400000|2023-09-11 16:40:00|6048.2|6042.2|6053.2|6047.2|6053.2|6047.2|6040.2|6034.2|181
1694450700000|2023-09-11 16:45:00|6052.7|6046.7|6056.1|6050.1|6059.1|6053.1|6048.2|6042.2|546
1694451000000|2023-09-11 16:50:00|6057.1|6051.1|6074.4|6068.4|6076.4|6070.4|6057.1|6051.1|403
1694451300000|2023-09-11 16:55:00|6074.9|6068.9|6083.9|6077.9|6085.9|6079.9|6073.9|6067.9|300
1694451600000|2023-09-11 17:00:00|6084.3|6078.3|6066.8|6060.8|6084.3|6078.3|6063.2|6057.2|407
1694451900000|2023-09-11 17:05:00|6067.2|6061.2|6065.2|6059.2|6067.7|6061.7|6054.8|6048.8|334
1694452200000|2023-09-11 17:10:00|6065.7|6059.7|6061.8|6055.8|6067.2|6061.2|6059.2|6053.2|233
1694452500000|2023-09-11 17:15:00|6061.7|6055.7|6065.6|6059.6|6070.1|6064.1|6061.2|6055.2|182
1694452800000|2023-09-11 17:20:00|6065.2|6059.2|6066.6|6060.6|6073|6067|6061.1|6055.1|283
1694453100000|2023-09-11 17:25:00|6066.5|6060.5|6062.6|6056.6|6069|6063|6060.6|6054.6|181
1694453400000|2023-09-11 17:30:00|6062.5|6056.5|6050.5|6044.5|6062.5|6056.5|6049.1|6043.1|236
1694453700000|2023-09-11 17:35:00|6051|6045|6042.1|6036.1|6051|6045|6041.2|6035.2|472
1694454000000|2023-09-11 17:40:00|6042.2|6036.2|6045.2|6039.2|6046.1|6040.1|6039.2|6033.2|297
1694454300000|2023-09-11 17:45:00|6046.1|6040.1|6049.3|6043.3|6053.7|6047.7|6038.2|6032.2|711
1694454600000|2023-09-11 17:50:00|6048.3|6042.3|6048.7|6042.7|6055.7|6049.7|6046.9|6040.9|302
1694454900000|2023-09-11 17:55:00|6048.2|6042.2|6048.3|6042.3|6052.7|6046.7|6044.5|6038.5|422
1694455200000|2023-09-11 18:00:00|6047.8|6041.8|6044.1|6038.1|6047.9|6041.9|6040.6|6034.6|536
1694455500000|2023-09-11 18:05:00|6045.5|6039.5|6042.1|6036.1|6046|6040|6039.1|6033.1|525
1694455800000|2023-09-11 18:10:00|6042|6036|6049.5|6043.5|6051.6|6045.6|6033.6|6027.6|1521
1694456100000|2023-09-11 18:15:00|6049.9|6043.9|6056.5|6050.5|6057.6|6051.6|6046|6040|722
1694476800000|2023-09-12 00:00:00|6045.4|6039.4|6041.5|6035.5|6053.9|6047.9|6038|6032|99
1694477100000|2023-09-12 00:05:00|6042|6036|6052|6046|6052|6046|6041.5|6035.5|32
1694477400000|2023-09-12 00:10:00|6049.5|6043.5|6052.5|6046.5|6054|6048|6048|6042|7
1694477700000|2023-09-12 00:15:00|6050.5|6044.5|6057|6051|6058|6052|6050.5|6044.5|7
1694478000000|2023-09-12 00:20:00|6057.1|6051.1|6067.5|6061.5|6069|6063|6057.1|6051.1|30
1694478300000|2023-09-12 00:25:00|6068|6062|6064.5|6058.5|6069.5|6063.5|6064|6058|13
1694478600000|2023-09-12 00:30:00|6064|6058|6068.5|6062.5|6068.5|6062.5|6064|6058|10
1694478900000|2023-09-12 00:35:00|6067.6|6061.6|6067|6061|6068|6062|6063.5|6057.5|16
1694479200000|2023-09-12 00:40:00|6067.5|6061.5|6067|6061|6067.5|6061.5|6065.5|6059.5|128
1694479500000|2023-09-12 00:45:00|6066.9|6060.9|6062.4|6056.4|6067.5|6061.5|6061|6055|135
1694479800000|2023-09-12 00:50:00|6062.5|6056.5|6063|6057|6065.5|6059.5|6061.5|6055.5|2
1694480100000|2023-09-12 00:55:00|6062.1|6056.1|6063.5|6057.5|6064.5|6058.5|6061|6055|5
1694480400000|2023-09-12 01:00:00|6063|6057|6057.5|6051.5|6064.5|6058.5|6054.5|6048.5|48
1694480700000|2023-09-12 01:05:00|6057.9|6051.9|6056|6050|6061|6055|6054.9|6048.9|5
1694481000000|2023-09-12 01:10:00|6055.4|6049.4|6065.9|6059.9|6066.9|6060.9|6054.9|6048.9|4
1694481300000|2023-09-12 01:15:00|6065.4|6059.4|6061.9|6055.9|6065.4|6059.4|6057.9|6051.9|13
1694481600000|2023-09-12 01:20:00|6061.5|6055.5|6055.4|6049.4|6062.4|6056.4|6054.9|6048.9|7
1694481900000|2023-09-12 01:25:00|6056.4|6050.4|6054.9|6048.9|6062.4|6056.4|6054.6|6048.6|18
1694482200000|2023-09-12 01:30:00|6051.4|6045.4|6046.4|6040.4|6051.4|6045.4|6044.4|6038.4|33
1694482500000|2023-09-12 01:35:00|6046.7|6040.7|6049.4|6043.4|6050.4|6044.4|6044.9|6038.9|4
1694482800000|2023-09-12 01:40:00|6049.9|6043.9|6044.5|6038.5|6049.9|6043.9|6044.5|6038.5|20
1694483100000|2023-09-12 01:45:00|6044.9|6038.9|6041.5|6035.5|6044.9|6038.9|6039|6033|7
1694483400000|2023-09-12 01:50:00|6041|6035|6042.5|6036.5|6043.4|6037.4|6039|6033|5
1694483700000|2023-09-12 01:55:00|6042.9|6036.9|6030.9|6024.9|6044.4|6038.4|6030.5|6024.5|58
1694484000000|2023-09-12 02:00:00|6029.5|6023.5|6032.9|6026.9|6033.9|6027.9|6025.9|6019.9|49
1694484300000|2023-09-12 02:05:00|6033|6027|6044.4|6038.4|6044.9|6038.9|6032.4|6026.4|46
1694484600000|2023-09-12 02:10:00|6043.9|6037.9|6039|6033|6044.9|6038.9|6039|6033|7
1694484900000|2023-09-12 02:15:00|6039.5|6033.5|6046.9|6040.9|6046.9|6040.9|6038.4|6032.4|19
1694485200000|2023-09-12 02:20:00|6046.4|6040.4|6043.9|6037.9|6046.4|6040.4|6043.9|6037.9|4
1694485500000|2023-09-12 02:25:00|6044.8|6038.8|6044.9|6038.9|6044.9|6038.9|6043.9|6037.9|0
1694485800000|2023-09-12 02:30:00|6044.4|6038.4|6041.9|6035.9|6046.3|6040.3|6038.9|6032.9|15
1694486100000|2023-09-12 02:35:00|6042.8|6036.8|6043.4|6037.4|6045.4|6039.4|6039|6033|4
1694486400000|2023-09-12 02:40:00|6043|6037|6046.4|6040.4|6047.4|6041.4|6040.5|6034.5|0
1694486700000|2023-09-12 02:45:00|6046.5|6040.5|6036.5|6030.5|6047.4|6041.4|6036.4|6030.4|13
1694487000000|2023-09-12 02:50:00|6036.9|6030.9|6034.5|6028.5|6038.4|6032.4|6034|6028|3
1694487300000|2023-09-12 02:55:00|6034.9|6028.9|6029.5|6023.5|6034.9|6028.9|6029.4|6023.4|7
1694487600000|2023-09-12 03:00:00|6029.1|6023.1|6030.4|6024.4|6030.8|6024.8|6027|6021|6
1694487900000|2023-09-12 03:05:00|6031.4|6025.4|6030.4|6024.4|6033.4|6027.4|6026.9|6020.9|4
1694488200000|2023-09-12 03:10:00|6029.9|6023.9|6028.5|6022.5|6030.4|6024.4|6027.4|6021.4|1
1694488500000|2023-09-12 03:15:00|6029.9|6023.9|6031.4|6025.4|6032.9|6026.9|6028.4|6022.4|4
1694488800000|2023-09-12 03:20:00|6031.5|6025.5|6030.9|6024.9|6032.4|6026.4|6029.5|6023.5|2
1694489100000|2023-09-12 03:25:00|6031.1|6025.1|6031.5|6025.5|6032.4|6026.4|6030|6024|1
1694489400000|2023-09-12 03:30:00|6030.7|6024.7|6031.9|6025.9|6032.9|6026.9|6030.5|6024.5|3
1694489700000|2023-09-12 03:35:00|6031.5|6025.5|6027.9|6021.9|6031.9|6025.9|6027.9|6021.9|2
1694490000000|2023-09-12 03:40:00|6028.9|6022.9|6028|6022|6028.9|6022.9|6028|6022|2
1694490300000|2023-09-12 03:45:00|6028.5|6022.5|6028.5|6022.5|6029.4|6023.4|6028|6022|0
1694490600000|2023-09-12 03:50:00|6028|6022|6028|6022|6028.5|6022.5|6028|6022|1
1694490900000|2023-09-12 03:55:00|6027.5|6021.5|6026.9|6020.9|6027.5|6021.5|6025.4|6019.4|12
1694491200000|2023-09-12 04:00:00|6026.8|6020.8|6029.4|6023.4|6030.4|6024.4|6026.8|6020.8|3
1694491500000|2023-09-12 04:05:00|6029.9|6023.9|6030.4|6024.4|6031.9|6025.9|6029.6|6023.6|8
1694491800000|2023-09-12 04:10:00|6030|6024|6031.9|6025.9|6031.9|6025.9|6029.6|6023.6|2
1694492100000|2023-09-12 04:15:00|6031.4|6025.4|6027.9|6021.9|6031.9|6025.9|6025.6|6019.6|6
1694492400000|2023-09-12 04:20:00|6028.4|6022.4|6027.9|6021.9|6028.4|6022.4|6027.9|6021.9|0
1694492700000|2023-09-12 04:25:00|6028.4|6022.4|6027.3|6021.3|6029.9|6023.9|6027.3|6021.3|3
1694493000000|2023-09-12 04:30:00|6027.4|6021.4|6024.4|6018.4|6027.9|6021.9|6020.9|6014.9|2
1694493300000|2023-09-12 04:35:00|6023.4|6017.4|6019|6013|6024.9|6018.9|6019|6013|5
1694493600000|2023-09-12 04:40:00|6018.8|6012.8|6021.9|6015.9|6022.4|6016.4|6018.6|6012.6|9
1694493900000|2023-09-12 04:45:00|6021.1|6015.1|6022.5|6016.5|6024.3|6018.3|6021|6015|3
1694494200000|2023-09-12 04:50:00|6022.9|6016.9|6025.4|6019.4|6027.5|6021.5|6022.1|6016.1|10
1694494500000|2023-09-12 04:55:00|6024.9|6018.9|6026.5|6020.5|6026.5|6020.5|6024.5|6018.5|1
1694494800000|2023-09-12 05:00:00|6025.9|6019.9|6023|6017|6025.9|6019.9|6021.5|6015.5|4
1694495100000|2023-09-12 05:05:00|6022.9|6016.9|6023.9|6017.9|6024.4|6018.4|6021.4|6015.4|5
1694495400000|2023-09-12 05:10:00|6023.5|6017.5|6022.4|6016.4|6023.5|6017.5|6018.4|6012.4|6
1694495700000|2023-09-12 05:15:00|6022|6016|6020.5|6014.5|6022.4|6016.4|6018.9|6012.9|6
1694496000000|2023-09-12 05:20:00|6020.1|6014.1|6015.5|6009.5|6020.9|6014.9|6015|6009|14
1694496300000|2023-09-12 05:25:00|6016.4|6010.4|6013|6007|6017.9|6011.9|6012.7|6006.7|29
1694496600000|2023-09-12 05:30:00|6014|6008|6013.9|6007.9|6014.9|6008.9|6009.6|6003.6|38
1694496900000|2023-09-12 05:35:00|6014.4|6008.4|6010.9|6004.9|6014.4|6008.4|6010.9|6004.9|3
1694497200000|2023-09-12 05:40:00|6012|6006|6015.5|6009.5|6015.9|6009.9|6010|6004|7
1694497500000|2023-09-12 05:45:00|6015.9|6009.9|6009.5|6003.5|6015.9|6009.9|6009.5|6003.5|15
1694497800000|2023-09-12 05:50:00|6011|6005|6010|6004|6012|6006|6009.5|6003.5|8
1694498100000|2023-09-12 05:55:00|6009.5|6003.5|6010.5|6004.5|6011.5|6005.5|6009.5|6003.5|19
1694498400000|2023-09-12 06:00:00|6010.9|6004.9|6015.9|6009.9|6017|6011|6010|6004|50
1694498700000|2023-09-12 06:05:00|6015.7|6009.7|6018.9|6012.9|6020.9|6014.9|6013.9|6007.9|81
1694499000000|2023-09-12 06:10:00|6018.5|6012.5|6015|6009|6019.9|6013.9|6013.4|6007.4|96
1694499300000|2023-09-12 06:15:00|6014.9|6008.9|6017.9|6011.9|6019.9|6013.9|6014.9|6008.9|30
1694499600000|2023-09-12 06:20:00|6018.4|6012.4|6011.4|6005.4|6018.5|6012.5|6009.4|6003.4|21
1694499900000|2023-09-12 06:25:00|6011|6005|6010.5|6004.5|6011.9|6005.9|6008.9|6002.9|25
1694500200000|2023-09-12 06:30:00|6010.4|6004.4|6006.9|6000.9|6010.9|6004.9|6005.4|5999.4|44
1694500500000|2023-09-12 06:35:00|6006.5|6000.5|6008.4|6002.4|6008.9|6002.9|6006.4|6000.4|10
1694500800000|2023-09-12 06:40:00|6007.9|6001.9|6008.9|6002.9|6010.4|6004.4|6007.3|6001.3|11
1694501100000|2023-09-12 06:45:00|6008.4|6002.4|6015.7|6009.7|6016.2|6010.2|6008.4|6002.4|40
1694501400000|2023-09-12 06:50:00|6015.8|6009.8|6018.7|6012.7|6021.2|6015.2|6015.5|6009.5|81
1694501700000|2023-09-12 06:55:00|6019.2|6013.2|6022.4|6016.4|6027.2|6021.2|6019.2|6013.2|36
1694502000000|2023-09-12 07:00:00|6021.9|6015.9|6020.2|6014.2|6024.2|6018.2|6018.8|6012.8|8
1694502300000|2023-09-12 07:05:00|6019.2|6013.2|6022|6016|6024.7|6018.7|6017.8|6011.8|10
1694502600000|2023-09-12 07:10:00|6021.9|6015.9|6017.9|6011.9|6022.3|6016.3|6015.3|6009.3|14
1694502900000|2023-09-12 07:15:00|6017.4|6011.4|6018.8|6012.8|6020.8|6014.8|6015.9|6009.9|37
1694503200000|2023-09-12 07:20:00|6019.6|6013.6|6018.8|6012.8|6021.9|6015.9|6016.3|6010.3|30
1694503500000|2023-09-12 07:25:00|6016.9|6010.9|6016.4|6010.4|6018.3|6012.3|6013.9|6007.9|35
1694503800000|2023-09-12 07:30:00|6016.8|6010.8|6014.9|6008.9|6017.7|6011.7|6013.4|6007.4|64
1694504100000|2023-09-12 07:35:00|6015.9|6009.9|6016.9|6010.9|6017.9|6011.9|6013.5|6007.5|32
1694504400000|2023-09-12 07:40:00|6017.9|6011.9|6021.9|6015.9|6025.8|6019.8|6017.4|6011.4|14
1694504700000|2023-09-12 07:45:00|6023.4|6017.4|6015.9|6009.9|6023.9|6017.9|6015.4|6009.4|12
1694505000000|2023-09-12 07:50:00|6015.4|6009.4|6014.9|6008.9|6016.9|6010.9|6013.4|6007.4|19
1694505300000|2023-09-12 07:55:00|6014.4|6008.4|6016.9|6010.9|6018.9|6012.9|6013.9|6007.9|10
1694505600000|2023-09-12 08:00:00|6017.4|6011.4|6020.9|6014.9|6020.9|6014.9|6016.4|6010.4|18
1694505900000|2023-09-12 08:05:00|6020.4|6014.4|6022.9|6016.9|6023.4|6017.4|6016.6|6010.6|9
1694506200000|2023-09-12 08:10:00|6022.8|6016.8|6022.9|6016.9|6022.9|6016.9|6019.4|6013.4|18
1694506500000|2023-09-12 08:15:00|6023.4|6017.4|6022.8|6016.8|6023.4|6017.4|6018.9|6012.9|35
1694506800000|2023-09-12 08:20:00|6021.8|6015.8|6023.8|6017.8|6024.3|6018.3|6021.8|6015.8|43
1694507100000|2023-09-12 08:25:00|6024.3|6018.3|6024.8|6018.8|6025.3|6019.3|6023.7|6017.7|26
1694507400000|2023-09-12 08:30:00|6024.3|6018.3|6024.8|6018.8|6025.8|6019.8|6022.3|6016.3|24
1694507700000|2023-09-12 08:35:00|6024.3|6018.3|6019.8|6013.8|6024.8|6018.8|6019.3|6013.3|35
1694508000000|2023-09-12 08:40:00|6019.4|6013.4|6017.8|6011.8|6020.8|6014.8|6016.9|6010.9|25
1694508300000|2023-09-12 08:45:00|6015.8|6009.8|6012.8|6006.8|6016.8|6010.8|6008.8|6002.8|55
1694508600000|2023-09-12 08:50:00|6013.3|6007.3|6009.3|6003.3|6016.3|6010.3|6009.3|6003.3|10
1694508900000|2023-09-12 08:55:00|6008.7|6002.7|6011.8|6005.8|6013.8|6007.8|6008.7|6002.7|35
1694509200000|2023-09-12 09:00:00|6010.7|6004.7|6012.2|6006.2|6014.6|6008.6|6007.3|6001.3|68
1694509500000|2023-09-12 09:05:00|6012.7|6006.7|6006.3|6000.3|6013.7|6007.7|6006.3|6000.3|84
1694509800000|2023-09-12 09:10:00|6006.7|6000.7|6010.7|6004.7|6012.8|6006.8|6006.7|6000.7|40
1694510100000|2023-09-12 09:15:00|6010.3|6004.3|6012.8|6006.8|6014.3|6008.3|6009.8|6003.8|32
1694510400000|2023-09-12 09:20:00|6013.3|6007.3|6017.8|6011.8|6019.3|6013.3|6011.8|6005.8|25
1694510700000|2023-09-12 09:25:00|6016.8|6010.8|6018.7|6012.7|6019.3|6013.3|6016.3|6010.3|21
1694511000000|2023-09-12 09:30:00|6018.3|6012.3|6015.8|6009.8|6018.8|6012.8|6010.8|6004.8|35
1694511300000|2023-09-12 09:35:00|6015.7|6009.7|6009.8|6003.8|6016.8|6010.8|6009.3|6003.3|35
1694511600000|2023-09-12 09:40:00|6010.3|6004.3|6015.8|6009.8|6016.8|6010.8|6008.3|6002.3|43
1694511900000|2023-09-12 09:45:00|6015.3|6009.3|6012.8|6006.8|6015.3|6009.3|6012.3|6006.3|35
1694512200000|2023-09-12 09:50:00|6013.3|6007.3|6013.8|6007.8|6015.8|6009.8|6012.8|6006.8|28
1694512500000|2023-09-12 09:55:00|6014.3|6008.3|6017.9|6011.9|6018.8|6012.8|6013.8|6007.8|25
1694512800000|2023-09-12 10:00:00|6017.8|6011.8|6018.8|6012.8|6020.3|6014.3|6015.8|6009.8|30
1694513100000|2023-09-12 10:05:00|6018.3|6012.3|6017.3|6011.3|6018.3|6012.3|6016.8|6010.8|5
1694513400000|2023-09-12 10:10:00|6017.4|6011.4|6024.3|6018.3|6024.9|6018.9|6016.8|6010.8|48
1694513700000|2023-09-12 10:15:00|6024.4|6018.4|6026.3|6020.3|6026.3|6020.3|6022.9|6016.9|28
1694514000000|2023-09-12 10:20:00|6025.9|6019.9|6025.7|6019.7|6026.3|6020.3|6024.4|6018.4|32
1694514300000|2023-09-12 10:25:00|6025.8|6019.8|6024.8|6018.8|6025.8|6019.8|6024.8|6018.8|2
1694514600000|2023-09-12 10:30:00|6024.7|6018.7|6025.7|6019.7|6026.3|6020.3|6023.9|6017.9|33
1694514900000|2023-09-12 10:35:00|6024.8|6018.8|6025.3|6019.3|6025.8|6019.8|6023.4|6017.4|6
1694515200000|2023-09-12 10:40:00|6025.7|6019.7|6027.3|6021.3|6027.3|6021.3|6024.3|6018.3|12
1694515500000|2023-09-12 10:45:00|6024.9|6018.9|6027.3|6021.3|6027.3|6021.3|6024.9|6018.9|26
1694515800000|2023-09-12 10:50:00|6029.3|6023.3|6029.9|6023.9|6031.3|6025.3|6027.9|6021.9|20
1694516100000|2023-09-12 10:55:00|6030.9|6024.9|6030.9|6024.9|6031.3|6025.3|6030.3|6024.3|78
1694516400000|2023-09-12 11:00:00|6030.8|6024.8|6029.8|6023.8|6031.4|6025.4|6028.8|6022.8|25
1694516700000|2023-09-12 11:05:00|6029.4|6023.4|6031.2|6025.2|6031.3|6025.3|6024.8|6018.8|156
1694517000000|2023-09-12 11:10:00|6031.3|6025.3|6033.8|6027.8|6034.3|6028.3|6028.3|6022.3|66
1694517300000|2023-09-12 11:15:00|6033.3|6027.3|6031.8|6025.8|6033.8|6027.8|6030.8|6024.8|25
1694517600000|2023-09-12 11:20:00|6031.4|6025.4|6029.7|6023.7|6036.9|6030.9|6029.7|6023.7|89
1694517900000|2023-09-12 11:25:00|6032.2|6026.2|6028.2|6022.2|6032.2|6026.2|6027.2|6021.2|36
1694518200000|2023-09-12 11:30:00|6027.7|6021.7|6017.8|6011.8|6028.6|6022.6|6011.4|6005.4|151
1694518500000|2023-09-12 11:35:00|6018.3|6012.3|6014.4|6008.4|6020.3|6014.3|6013.8|6007.8|125
1694518800000|2023-09-12 11:40:00|6014.8|6008.8|6016.8|6010.8|6017.9|6011.9|6014.4|6008.4|18
1694519100000|2023-09-12 11:45:00|6016.4|6010.4|6017.4|6011.4|6019.3|6013.3|6016.3|6010.3|40
1694519400000|2023-09-12 11:50:00|6017.8|6011.8|6017.8|6011.8|6018.7|6012.7|6017.3|6011.3|7
1694519700000|2023-09-12 11:55:00|6018.3|6012.3|6014.8|6008.8|6018.3|6012.3|6013.8|6007.8|65
1694520000000|2023-09-12 12:00:00|6014.2|6008.2|6009.3|6003.3|6016.3|6010.3|6007.8|6001.8|77
1694520300000|2023-09-12 12:05:00|6009.4|6003.4|6005.3|5999.3|6010.3|6004.3|6003.3|5997.3|56
1694520600000|2023-09-12 12:10:00|6006.4|6000.4|6007.8|6001.8|6009.8|6003.8|6004.3|5998.3|67
1694520900000|2023-09-12 12:15:00|6008.8|6002.8|6010.8|6004.8|6013.3|6007.3|6007.8|6001.8|32
1694521200000|2023-09-12 12:20:00|6010.3|6004.3|6008.3|6002.3|6011.2|6005.2|6006.8|6000.8|23
1694521500000|2023-09-12 12:25:00|6008.7|6002.7|6012.9|6006.9|6014.9|6008.9|6007.9|6001.9|107
1694521800000|2023-09-12 12:30:00|6011.9|6005.9|6008.9|6002.9|6012.9|6006.9|6008.4|6002.4|85
1694522100000|2023-09-12 12:35:00|6009.3|6003.3|6011.8|6005.8|6012.8|6006.8|6006.8|6000.8|74
1694522400000|2023-09-12 12:40:00|6011.3|6005.3|6015.7|6009.7|6021.6|6015.6|6011.3|6005.3|147
1694525400000|2023-09-12 13:30:00|6008.1|6002.1|5987.4|5981.4|6010.1|6004.1|5974.8|5968.8|1873
1694525700000|2023-09-12 13:35:00|5988.8|5982.8|5991.8|5985.8|6001.3|5995.3|5985.3|5979.3|695
1694526000000|2023-09-12 13:40:00|5992.3|5986.3|5982.3|5976.3|5995.3|5989.3|5971.9|5965.9|849
1694526300000|2023-09-12 13:45:00|5981.9|5975.9|5993.7|5987.7|6023.2|6017.2|5981.8|5975.8|864
1694526600000|2023-09-12 13:50:00|5993.8|5987.8|6009.5|6003.5|6009.5|6003.5|5989.2|5983.2|800
1694526900000|2023-09-12 13:55:00|6009|6003|6002.5|5996.5|6014.9|6008.9|6002.1|5996.1|574
1694527200000|2023-09-12 14:00:00|6002.1|5996.1|5995.1|5989.1|6006.1|6000.1|5991.7|5985.7|463
1694527500000|2023-09-12 14:05:00|5995.6|5989.6|6013.6|6007.6|6016.6|6010.6|5990.1|5984.1|490
1694527800000|2023-09-12 14:10:00|6014.1|6008.1|6000.6|5994.6|6014.6|6008.6|5999.7|5993.7|455
1694528100000|2023-09-12 14:15:00|6000.7|5994.7|5993.9|5987.9|6001.7|5995.7|5986.1|5980.1|557
1694528400000|2023-09-12 14:20:00|5993.4|5987.4|5991.3|5985.3|6005.9|5999.9|5988.5|5982.5|685
1694528700000|2023-09-12 14:25:00|5991.4|5985.4|5988.4|5982.4|5995.9|5989.9|5983.5|5977.5|528
1694529000000|2023-09-12 14:30:00|5989.4|5983.4|5998.3|5992.3|6001.3|5995.3|5985.3|5979.3|408
1694529300000|2023-09-12 14:35:00|5998.7|5992.7|5998.3|5992.3|6000.8|5994.8|5995.9|5989.9|288
1694529600000|2023-09-12 14:40:00|5998.8|5992.8|6003.2|5997.2|6009.8|6003.8|5994.5|5988.5|915
1694529900000|2023-09-12 14:45:00|6003.7|5997.7|5994.4|5988.4|6010.7|6004.7|5993.1|5987.1|373
1694530200000|2023-09-12 14:50:00|5994.9|5988.9|5989.9|5983.9|5998.9|5992.9|5983.9|5977.9|451
1694530500000|2023-09-12 14:55:00|5989.4|5983.4|5992.6|5986.6|5997.1|5991.1|5986.1|5980.1|343
1694530800000|2023-09-12 15:00:00|5993.1|5987.1|6005.6|5999.6|6005.6|5999.6|5991.1|5985.1|391
1694531100000|2023-09-12 15:05:00|6006.1|6000.1|6010.9|6004.9|6014.9|6008.9|5994.6|5988.6|474
1694531400000|2023-09-12 15:10:00|6011.3|6005.3|6005.7|5999.7|6014.7|6008.7|6004.7|5998.7|297
1694531700000|2023-09-12 15:15:00|6005.8|5999.8|6014.7|6008.7|6022.6|6016.6|6005.3|5999.3|410
1694532000000|2023-09-12 15:20:00|6015.1|6009.1|6008.2|6002.2|6015.6|6009.6|6004.3|5998.3|491
1694532300000|2023-09-12 15:25:00|6009.2|6003.2|6013.4|6007.4|6020.2|6014.2|6009.2|6003.2|215
1694532600000|2023-09-12 15:30:00|6013.9|6007.9|6005.3|5999.3|6015.4|6009.4|5997.6|5991.6|812
1694532900000|2023-09-12 15:35:00|6004.7|5998.7|6002.9|5996.9|6006.9|6000.9|5997|5991|367
1694533200000|2023-09-12 15:40:00|6003.3|5997.3|5994.4|5988.4|6003.3|5997.3|5992.9|5986.9|360
1694533500000|2023-09-12 15:45:00|5993.9|5987.9|5992|5986|5996.1|5990.1|5984.6|5978.6|356
1694533800000|2023-09-12 15:50:00|5991.5|5985.5|5993.7|5987.7|5995.7|5989.7|5987.6|5981.6|505
1694534100000|2023-09-12 15:55:00|5994.3|5988.3|5993.8|5983.8|5996.7|5990.7|5984.9|5978.9|801
1694534400000|2023-09-12 16:00:00|5992.3|5986.3|6007.3|6001.3|6012.2|6006.2|5946.1|5940.1|1697
1694534700000|2023-09-12 16:05:00|6006.8|6000.8|5984.7|5978.7|6006.8|6000.8|5981.2|5975.2|842
1694535000000|2023-09-12 16:10:00|5985.2|5979.2|5987.2|5981.2|6008.5|6002.5|5975.8|5969.8|871
1694535300000|2023-09-12 16:15:00|5986.8|5980.8|5966.5|5960.5|5994.2|5988.2|5966.4|5960.4|614
1694535600000|2023-09-12 16:20:00|5967.5|5961.5|5932.6|5926.6|5967.9|5961.9|5927.2|5921.2|1396
1694535900000|2023-09-12 16:25:00|5933.1|5927.1|5912.3|5906.3|5937.2|5931.2|5906.5|5900.5|1289
1694536200000|2023-09-12 16:30:00|5911.9|5905.9|5947|5941|5948.1|5942.1|5902.4|5896.4|1453
1694536500000|2023-09-12 16:35:00|5946.6|5940.6|5967.5|5961.5|5973.9|5967.9|5937.7|5931.7|1039
1694536800000|2023-09-12 16:40:00|5968.5|5962.5|5949.7|5943.7|5968.5|5962.5|5945.6|5939.6|445
1694537100000|2023-09-12 16:45:00|5950.2|5944.2|5931.8|5925.8|5951.1|5945.1|5930.3|5924.3|373
1694537400000|2023-09-12 16:50:00|5931.3|5925.3|5930.4|5924.4|5931.3|5925.3|5918.4|5912.4|431
1694537700000|2023-09-12 16:55:00|5930|5924|5935.3|5929.3|5945.3|5939.3|5925.5|5919.5|491
1694538000000|2023-09-12 17:00:00|5934.9|5928.9|5953.5|5947.5|5954.6|5948.6|5934.8|5928.8|349
1694538300000|2023-09-12 17:05:00|5953.9|5947.9|5948.5|5942.5|5959.5|5953.5|5946.2|5940.2|317
1694538600000|2023-09-12 17:10:00|5948|5942|5966.7|5960.7|5966.7|5960.7|5947.5|5941.5|345
1694538900000|2023-09-12 17:15:00|5967.8|5961.8|5977|5971|5978|5972|5965.7|5959.7|369
1694539200000|2023-09-12 17:20:00|5977.5|5971.5|6011.2|6005.2|6011.3|6005.3|5976|5970|639
1694539500000|2023-09-12 17:25:00|6011.3|6005.3|6006.5|6000.5|6012.3|6006.3|5996.5|5990.5|691
1694539800000|2023-09-12 17:30:00|6007.5|6001.5|6004.3|5998.3|6009.5|6003.5|5993|5987|387
1694540100000|2023-09-12 17:35:00|6004.9|5998.9|6011.1|6005.1|6015.2|6009.2|6001.3|5995.3|573
1694540400000|2023-09-12 17:40:00|6011.6|6005.6|6005.1|5999.1|6014.1|6008.1|6000.6|5994.6|332
1694540700000|2023-09-12 17:45:00|6005.6|5999.6|6008.1|6002.1|6013.1|6007.1|5999.6|5993.6|591
1694541000000|2023-09-12 17:50:00|6007.6|6001.6|6005.7|5999.7|6009.6|6003.6|5996.8|5990.8|470
1694541300000|2023-09-12 17:55:00|6006.1|6000.1|5989.9|5983.9|6006.7|6000.7|5989|5983|470
1694541600000|2023-09-12 18:00:00|5990|5984|5987.7|5981.7|5993|5987|5984.7|5978.7|389
1694541900000|2023-09-12 18:05:00|5988.2|5982.2|5989.5|5983.5|5993.4|5987.4|5981.7|5975.7|866
1694542200000|2023-09-12 18:10:00|5990|5984|6006|6000|6008.1|6002.1|5983.2|5977.2|2429
1694542500000|2023-09-12 18:15:00|6006.5|6000.5|6014|6008|6026.4|6020.4|6006|6000|1384
1694563200000|2023-09-13 00:00:00|6000.3|5994.3|6037.9|6031.9|6037.9|6031.9|5997.6|5991.6|216
1694563500000|2023-09-13 00:05:00|6038.5|6032.5|6042.6|6036.6|6046.7|6040.7|6034.2|6028.2|97
1694563800000|2023-09-13 00:10:00|6043|6037|6041.5|6035.5|6046.5|6040.5|6038.6|6032.6|35
1694564100000|2023-09-13 00:15:00|6040.6|6034.6|6045|6039|6045|6039|6034.6|6028.6|12
1694564400000|2023-09-13 00:20:00|6044.6|6038.6|6035|6029|6045|6039|6034.1|6028.1|52
1694564700000|2023-09-13 00:25:00|6034.6|6028.6|6037.1|6031.1|6037.5|6031.5|6033.5|6027.5|23
1694565000000|2023-09-13 00:30:00|6037.5|6031.5|6037.1|6031.1|6037.5|6031.5|6034.5|6028.5|25
1694565300000|2023-09-13 00:35:00|6038|6032|6035.6|6029.6|6042.5|6036.5|6034.7|6028.7|97
1694565600000|2023-09-13 00:40:00|6035.1|6029.1|6028.7|6022.7|6035.2|6029.2|6024.4|6018.4|37
1694565900000|2023-09-13 00:45:00|6028.2|6022.2|6032.6|6026.6|6032.6|6026.6|6028.2|6022.2|8
1694566200000|2023-09-13 00:50:00|6032.1|6026.1|6032.7|6026.7|6037.5|6031.5|6032.1|6026.1|23
1694566500000|2023-09-13 00:55:00|6033.2|6027.2|6031.7|6025.7|6033.2|6027.2|6030.1|6024.1|27
1694566800000|2023-09-13 01:00:00|6032.5|6026.5|6044.8|6038.8|6045.7|6039.7|6032.5|6026.5|86
1694567100000|2023-09-13 01:05:00|6044.7|6038.7|6038.7|6032.7|6045.7|6039.7|6033.3|6027.3|39
1694567400000|2023-09-13 01:10:00|6038.3|6032.3|6042.2|6036.2|6043.2|6037.2|6032.7|6026.7|19
1694567700000|2023-09-13 01:15:00|6042.6|6036.6|6050.2|6044.2|6051.7|6045.7|6039.7|6033.7|30
1694568000000|2023-09-13 01:20:00|6049.7|6043.7|6046.6|6040.6|6050.2|6044.2|6045.7|6039.7|12
1694568300000|2023-09-13 01:25:00|6046.7|6040.7|6045.2|6039.2|6048.2|6042.2|6041.7|6035.7|15
1694568600000|2023-09-13 01:30:00|6044.7|6038.7|6051.5|6045.5|6051.5|6045.5|6040.2|6034.2|59
1694568900000|2023-09-13 01:35:00|6051.1|6045.1|6046|6040|6051.1|6045.1|6044.5|6038.5|14
1694569200000|2023-09-13 01:40:00|6045.1|6039.1|6046|6040|6048|6042|6043|6037|9
1694569500000|2023-09-13 01:45:00|6046.4|6040.4|6044|6038|6048|6042|6044|6038|11
1694569800000|2023-09-13 01:50:00|6045.1|6039.1|6041.5|6035.5|6047|6041|6040.5|6034.5|9
1694570100000|2023-09-13 01:55:00|6041.6|6035.6|6038|6032|6043.5|6037.5|6038|6032|11
1694570400000|2023-09-13 02:00:00|6037.5|6031.5|6048.8|6042.8|6050.3|6044.3|6037.5|6031.5|29
1694570700000|2023-09-13 02:05:00|6047.8|6041.8|6042.3|6036.3|6048.8|6042.8|6042.3|6036.3|13
1694571000000|2023-09-13 02:10:00|6041.8|6035.8|6032.8|6026.8|6042.8|6036.8|6028.3|6022.3|157
1694571300000|2023-09-13 02:15:00|6032.9|6026.9|6035.3|6029.3|6036.3|6030.3|6032.9|6026.9|16
1694571600000|2023-09-13 02:20:00|6034.7|6028.7|6034.3|6028.3|6036.1|6030.1|6034.3|6028.3|3
1694571900000|2023-09-13 02:25:00|6033.8|6027.8|6034.3|6028.3|6036.7|6030.7|6032.8|6026.8|14
1694572200000|2023-09-13 02:30:00|6032.8|6026.8|6024.3|6018.3|6034.8|6028.8|6021.8|6015.8|37
1694572500000|2023-09-13 02:35:00|6023.9|6017.9|6025.3|6019.3|6025.8|6019.8|6020.3|6014.3|16
1694572800000|2023-09-13 02:40:00|6024.9|6018.9|6024.3|6018.3|6025.3|6019.3|6021.8|6015.8|11
1694573100000|2023-09-13 02:45:00|6025.1|6019.1|6024.3|6018.3|6033.3|6027.3|6023.3|6017.3|34
1694573400000|2023-09-13 02:50:00|6024.8|6018.8|6007|6001|6025.8|6019.8|6007|6001|161
1694573700000|2023-09-13 02:55:00|6006.5|6000.5|6014.5|6008.5|6014.5|6008.5|6006.4|6000.4|70
1694574000000|2023-09-13 03:00:00|6014|6008|6019.1|6013.1|6019.5|6013.5|6011.4|6005.4|41
1694574300000|2023-09-13 03:05:00|6020.1|6014.1|6013.5|6007.5|6021.5|6015.5|6013|6007|66
1694574600000|2023-09-13 03:10:00|6012.4|6006.4|6015.5|6009.5|6016.9|6010.9|6008.5|6002.5|11
1694574900000|2023-09-13 03:15:00|6015.1|6009.1|6019.5|6013.5|6019.5|6013.5|6014.1|6008.1|9
1694575200000|2023-09-13 03:20:00|6019|6013|6022.5|6016.5|6023.5|6017.5|6017.1|6011.1|8
1694575500000|2023-09-13 03:25:00|6022|6016|6023.5|6017.5|6023.5|6017.5|6020.1|6014.1|11
1694575800000|2023-09-13 03:30:00|6023.9|6017.9|6023.5|6017.5|6024.2|6018.2|6023|6017|22
1694576100000|2023-09-13 03:35:00|6023.6|6017.6|6028.6|6022.6|6030.4|6024.4|6023.5|6017.5|23
1694576400000|2023-09-13 03:40:00|6029.1|6023.1|6031.1|6025.1|6033.1|6027.1|6026.2|6020.2|24
1694576700000|2023-09-13 03:45:00|6031.6|6025.6|6034.5|6028.5|6035|6029|6031|6025|13
1694577000000|2023-09-13 03:50:00|6034.1|6028.1|6033.6|6027.6|6035.1|6029.1|6031.4|6025.4|27
1694577300000|2023-09-13 03:55:00|6034|6028|6037|6031|6038.1|6032.1|6032.1|6026.1|26
1694577600000|2023-09-13 04:00:00|6036.6|6030.6|6028.6|6022.6|6036.6|6030.6|6028.6|6022.6|18
1694577900000|2023-09-13 04:05:00|6028.1|6022.1|6029.1|6023.1|6034.1|6028.1|6027.1|6021.1|30
1694578200000|2023-09-13 04:10:00|6030.3|6024.3|6030.1|6024.1|6032.6|6026.6|6030.1|6024.1|22
1694578500000|2023-09-13 04:15:00|6030|6024|6031.1|6025.1|6033.6|6027.6|6030|6024|9
1694578800000|2023-09-13 04:20:00|6031|6025|6031|6025|6031.6|6025.6|6029.5|6023.5|16
1694579100000|2023-09-13 04:25:00|6031.1|6025.1|6030.6|6024.6|6031.5|6025.5|6029.6|6023.6|4
1694579400000|2023-09-13 04:30:00|6031|6025|6030.1|6024.1|6031.6|6025.6|6030|6024|0
1694579700000|2023-09-13 04:35:00|6030.9|6024.9|6029.6|6023.6|6034.1|6028.1|6029.6|6023.6|5
1694580000000|2023-09-13 04:40:00|6029.8|6023.8|6034.1|6028.1|6036.5|6030.5|6029.8|6023.8|24
1694580300000|2023-09-13 04:45:00|6034|6028|6033.5|6027.5|6038.5|6032.5|6030.6|6024.6|27
1694580600000|2023-09-13 04:50:00|6033.6|6027.6|6035.6|6029.6|6037.6|6031.6|6033.1|6027.1|13
1694580900000|2023-09-13 04:55:00|6035.2|6029.2|6035.6|6029.6|6036.3|6030.3|6035.1|6029.1|13
1694581200000|2023-09-13 05:00:00|6037.1|6031.1|6038.6|6032.6|6039.1|6033.1|6036.6|6030.6|17
1694581500000|2023-09-13 05:05:00|6038|6032|6039.1|6033.1|6039.6|6033.6|6037.6|6031.6|1
1694581800000|2023-09-13 05:10:00|6038.6|6032.6|6039.5|6033.5|6039.6|6033.6|6038.1|6032.1|1
1694582100000|2023-09-13 05:15:00|6039.1|6033.1|6038.1|6032.1|6039.5|6033.5|6038.1|6032.1|2
1694582400000|2023-09-13 05:20:00|6037.6|6031.6|6034.1|6028.1|6037.6|6031.6|6033.1|6027.1|11
1694582700000|2023-09-13 05:25:00|6035.6|6029.6|6038.9|6032.9|6038.9|6032.9|6033.2|6027.2|16
1694583000000|2023-09-13 05:30:00|6039.5|6033.5|6037|6031|6039.6|6033.6|6035.6|6029.6|12
1694583300000|2023-09-13 05:35:00|6036.6|6030.6|6032.2|6026.2|6038.1|6032.1|6032.2|6026.2|14
1694583600000|2023-09-13 05:40:00|6032.7|6026.7|6035.1|6029.1|6039.6|6033.6|6032.7|6026.7|33
1694583900000|2023-09-13 05:45:00|6034.7|6028.7|6032.7|6026.7|6037.6|6031.6|6032.2|6026.2|62
1694584200000|2023-09-13 05:50:00|6032.6|6026.6|6027.7|6021.7|6033.6|6027.6|6026.7|6020.7|33
1694584500000|2023-09-13 05:55:00|6028.2|6022.2|6032.2|6026.2|6032.2|6026.2|6027.1|6021.1|31
1694584800000|2023-09-13 06:00:00|6031.5|6025.5|6034.1|6028.1|6034.2|6028.2|6028.7|6022.7|30
1694585100000|2023-09-13 06:05:00|6034.2|6028.2|6026.2|6020.2|6037.3|6031.3|6026.1|6020.1|132
1694585400000|2023-09-13 06:10:00|6026.7|6020.7|6034.2|6028.2|6035.4|6029.4|6026.2|6020.2|29
1694585700000|2023-09-13 06:15:00|6034.7|6028.7|6029.2|6023.2|6034.7|6028.7|6028.2|6022.2|50
1694586000000|2023-09-13 06:20:00|6029.7|6023.7|6031.2|6025.2|6032.2|6026.2|6029.2|6023.2|35
1694586300000|2023-09-13 06:25:00|6030.7|6024.7|6029.7|6023.7|6033.2|6027.2|6028.7|6022.7|35
1694586600000|2023-09-13 06:30:00|6029.2|6023.2|6029.7|6023.7|6030.2|6024.2|6028.7|6022.7|24
1694586900000|2023-09-13 06:35:00|6030.5|6024.5|6029.2|6023.2|6030.5|6024.5|6028.7|6022.7|14
1694587200000|2023-09-13 06:40:00|6029.7|6023.7|6031.7|6025.7|6033.2|6027.2|6029.7|6023.7|42
1694587500000|2023-09-13 06:45:00|6031.2|6025.2|6030.7|6024.7|6033.2|6027.2|6029.7|6023.7|42
1694587800000|2023-09-13 06:50:00|6031.2|6025.2|6031.7|6025.7|6032.7|6026.7|6030.7|6024.7|9
1694588100000|2023-09-13 06:55:00|6032.2|6026.2|6032.1|6026.1|6039.2|6033.2|6030.6|6024.6|72
1694588400000|2023-09-13 07:00:00|6032.2|6026.2|6035.6|6029.6|6045|6039|6031.6|6025.6|53
1694588700000|2023-09-13 07:05:00|6035.7|6029.7|6039.1|6033.1|6040.1|6034.1|6035.6|6029.6|11
1694589000000|2023-09-13 07:10:00|6039.6|6033.6|6038.7|6032.7|6043.1|6037.1|6038.6|6032.6|69
1694589300000|2023-09-13 07:15:00|6038.3|6032.3|6042.7|6036.7|6044.7|6038.7|6038.2|6032.2|43
1694589600000|2023-09-13 07:20:00|6043.1|6037.1|6058.7|6052.7|6059.2|6053.2|6041.7|6035.7|79
1694589900000|2023-09-13 07:25:00|6059.7|6053.7|6055.7|6049.7|6059.7|6053.7|6049.7|6043.7|47
1694590200000|2023-09-13 07:30:00|6056.1|6050.1|6066.2|6060.2|6067.7|6061.7|6049.8|6043.8|186
1694590500000|2023-09-13 07:35:00|6067.3|6061.3|6083.9|6077.9|6084.4|6078.4|6067.2|6061.2|258
1694590800000|2023-09-13 07:40:00|6084.3|6078.3|6075.3|6069.3|6086.4|6080.4|6071.9|6065.9|108
1694591100000|2023-09-13 07:45:00|6075.9|6069.9|6079.7|6073.7|6080.7|6074.7|6070.3|6064.3|38
1694591400000|2023-09-13 07:50:00|6079.6|6073.6|6076.5|6070.5|6083.7|6077.7|6074.6|6068.6|152
1694591700000|2023-09-13 07:55:00|6077|6071|6077.5|6071.5|6079.5|6073.5|6073.5|6067.5|48
1694592000000|2023-09-13 08:00:00|6078.5|6072.5|6074.4|6068.4|6080.5|6074.5|6072.4|6066.4|66
1694592300000|2023-09-13 08:05:00|6073.9|6067.9|6078.5|6072.5|6079.4|6073.4|6073.9|6067.9|27
1694592600000|2023-09-13 08:10:00|6078.4|6072.4|6083.9|6077.9|6083.9|6077.9|6078|6072|23
1694592900000|2023-09-13 08:15:00|6084|6078|6079.4|6073.4|6087|6081|6076.4|6070.4|118
1694593200000|2023-09-13 08:20:00|6078.9|6072.9|6083.3|6077.3|6084.8|6078.8|6076.9|6070.9|38
1694593500000|2023-09-13 08:25:00|6082.3|6076.3|6078.9|6072.9|6083.1|6077.1|6077.3|6071.3|59
1694593800000|2023-09-13 08:30:00|6079.3|6073.3|6083.3|6077.3|6084.2|6078.2|6078.3|6072.3|15
1694594100000|2023-09-13 08:35:00|6083.7|6077.7|6076.3|6070.3|6086.2|6080.2|6076.3|6070.3|41
1694594400000|2023-09-13 08:40:00|6076.8|6070.8|6081.3|6075.3|6084.3|6078.3|6076.8|6070.8|10
1694594700000|2023-09-13 08:45:00|6081.8|6075.8|6078.3|6072.3|6082.8|6076.8|6078.3|6072.3|5
1694595000000|2023-09-13 08:50:00|6079.1|6073.1|6069.8|6063.8|6079.1|6073.1|6069.2|6063.2|24
1694595300000|2023-09-13 08:55:00|6070.2|6064.2|6072.3|6066.3|6074.3|6068.3|6069.2|6063.2|66
1694595600000|2023-09-13 09:00:00|6071.3|6065.3|6066.8|6060.8|6073.3|6067.3|6065.9|6059.9|26
1694595900000|2023-09-13 09:05:00|6067.3|6061.3|6067.3|6061.3|6070.3|6064.3|6066.3|6060.3|20
1694596200000|2023-09-13 09:10:00|6066.8|6060.8|6066.2|6060.2|6068.3|6062.3|6065.7|6059.7|85
1694596500000|2023-09-13 09:15:00|6066.3|6060.3|6067.3|6061.3|6069.3|6063.3|6063.3|6057.3|44
1694596800000|2023-09-13 09:20:00|6066.9|6060.9|6064.5|6058.5|6067.3|6061.3|6063|6057|22
1694597100000|2023-09-13 09:25:00|6064.9|6058.9|6070|6064|6070.7|6064.7|6064.9|6058.9|31
1694597400000|2023-09-13 09:30:00|6070.4|6064.4|6068.4|6062.4|6071|6065|6066.5|6060.5|35
1694597700000|2023-09-13 09:35:00|6068|6062|6069.4|6063.4|6070.8|6064.8|6065.9|6059.9|29
1694598000000|2023-09-13 09:40:00|6069.9|6063.9|6069.4|6063.4|6070.9|6064.9|6068.4|6062.4|17
1694598300000|2023-09-13 09:45:00|6069.3|6063.3|6068.4|6062.4|6071.8|6065.8|6065.4|6059.4|27
1694598600000|2023-09-13 09:50:00|6068.8|6062.8|6068.4|6062.4|6070.4|6064.4|6067.4|6061.4|11
1694598900000|2023-09-13 09:55:00|6068.9|6062.9|6071.9|6065.9|6072.9|6066.9|6068.4|6062.4|28
1694599200000|2023-09-13 10:00:00|6071.4|6065.4|6068.9|6062.9|6071.8|6065.8|6067.4|6061.4|40
1694599500000|2023-09-13 10:05:00|6070.4|6064.4|6068.5|6062.5|6072|6066|6067.1|6061.1|12
1694599800000|2023-09-13 10:10:00|6068.4|6062.4|6064.4|6058.4|6068.4|6062.4|6061.9|6055.9|65
1694600100000|2023-09-13 10:15:00|6063.9|6057.9|6060.3|6054.3|6064.9|6058.9|6059.9|6053.9|16
1694600400000|2023-09-13 10:20:00|6059.9|6053.9|6058.3|6052.3|6059.9|6053.9|6055.4|6049.4|65
1694600700000|2023-09-13 10:25:00|6058.7|6052.7|6063.9|6057.9|6063.9|6057.9|6058.4|6052.4|11
1694601000000|2023-09-13 10:30:00|6062.9|6056.9|6065.4|6059.4|6066.5|6060.5|6060.4|6054.4|23
1694601300000|2023-09-13 10:35:00|6065|6059|6064.3|6058.3|6065.8|6059.8|6062.8|6056.8|17
1694601600000|2023-09-13 10:40:00|6064.8|6058.8|6063.3|6057.3|6065.3|6059.3|6062.8|6056.8|30
1694601900000|2023-09-13 10:45:00|6063.5|6057.5|6065.3|6059.3|6069.3|6063.3|6063.5|6057.5|48
1694602200000|2023-09-13 10:50:00|6065.4|6059.4|6065.8|6059.8|6068.4|6062.4|6063.8|6057.8|21
1694602500000|2023-09-13 10:55:00|6065.4|6059.4|6065.3|6059.3|6067.3|6061.3|6063.8|6057.8|20
1694602800000|2023-09-13 11:00:00|6065.8|6059.8|6065.8|6059.8|6067.9|6061.9|6064.5|6058.5|19
1694603100000|2023-09-13 11:05:00|6065.9|6059.9|6060.4|6054.4|6065.9|6059.9|6060|6054|30
1694603400000|2023-09-13 11:10:00|6059.9|6053.9|6060.4|6054.4|6063.9|6057.9|6059.9|6053.9|20
1694603700000|2023-09-13 11:15:00|6060|6054|6058.5|6052.5|6063.1|6057.1|6054.4|6048.4|73
1694604000000|2023-09-13 11:20:00|6058.1|6052.1|6054.7|6048.7|6061.5|6055.5|6054.7|6048.7|13
1694604300000|2023-09-13 11:25:00|6056.6|6050.6|6059.6|6053.6|6059.6|6053.6|6055.6|6049.6|13
1694604600000|2023-09-13 11:30:00|6060|6054|6066.7|6060.7|6066.7|6060.7|6059.1|6053.1|31
1694604900000|2023-09-13 11:35:00|6067.5|6061.5|6065.1|6059.1|6069.1|6063.1|6064.2|6058.2|18
1694605200000|2023-09-13 11:40:00|6065.2|6059.2|6063.5|6057.5|6066.6|6060.6|6063.1|6057.1|59
1694605500000|2023-09-13 11:45:00|6063.1|6057.1|6062.6|6056.6|6065.5|6059.5|6062.6|6056.6|6
1694605800000|2023-09-13 11:50:00|6063.6|6057.6|6058.6|6052.6|6064.5|6058.5|6057.1|6051.1|31
1694606100000|2023-09-13 11:55:00|6059|6053|6056.6|6050.6|6059.1|6053.1|6056.1|6050.1|16
1694606400000|2023-09-13 12:00:00|6057.1|6051.1|6057.6|6051.6|6059|6053|6056.1|6050.1|142
1694606700000|2023-09-13 12:05:00|6057.2|6051.2|6051.6|6045.6|6057.6|6051.6|6051.1|6045.1|33
1694607000000|2023-09-13 12:10:00|6052.1|6046.1|6047.6|6041.6|6053.1|6047.1|6045.1|6039.1|101
1694607300000|2023-09-13 12:15:00|6047.7|6041.7|6047|6041|6049.1|6043.1|6046|6040|55
1694607600000|2023-09-13 12:20:00|6046.6|6040.6|6048.1|6042.1|6050.1|6044.1|6043.6|6037.6|160
1694607900000|2023-09-13 12:25:00|6047|6041|6050.7|6044.7|6051.2|6045.2|6047|6041|41
1694608200000|2023-09-13 12:30:00|6050|6044|6045.6|6039.6|6050|6044|6041.6|6035.6|208
1694608500000|2023-09-13 12:35:00|6046.1|6040.1|6063|6057|6064.6|6058.6|6044.2|6038.2|126
1694608800000|2023-09-13 12:40:00|6062.6|6056.6|6058.5|6052.5|6064.5|6058.5|6055.5|6049.5|56
1694611800000|2023-09-13 13:30:00|6050.9|6044.9|6078.3|6072.3|6086.8|6080.8|6050.9|6044.9|1780
1694612100000|2023-09-13 13:35:00|6077.3|6071.3|6057.4|6051.4|6081.2|6075.2|6049.4|6043.4|1201
1694612400000|2023-09-13 13:40:00|6055.8|6049.8|6056.7|6050.7|6056.7|6050.7|6037.1|6031.1|980
1694612700000|2023-09-13 13:45:00|6056.3|6050.3|6061.7|6055.7|6065.7|6059.7|6054.2|6048.2|563
1694613000000|2023-09-13 13:50:00|6062.2|6056.2|6076.2|6070.2|6089.4|6083.4|6062.2|6056.2|1045
1694613300000|2023-09-13 13:55:00|6075.7|6069.7|6071.7|6065.7|6078.7|6072.7|6060.8|6054.8|525
1694613600000|2023-09-13 14:00:00|6072.2|6066.2|6073.2|6067.2|6078.7|6072.7|6071.7|6065.7|345
1694613900000|2023-09-13 14:05:00|6072.7|6066.7|6080.6|6074.6|6084.6|6078.6|6062.7|6056.7|713
1694614200000|2023-09-13 14:10:00|6081.6|6075.6|6067.7|6061.7|6084.6|6078.6|6066.7|6060.7|479
1694614500000|2023-09-13 14:15:00|6066.9|6060.9|6057.3|6051.3|6066.9|6060.9|6053.4|6047.4|651
1694614800000|2023-09-13 14:20:00|6057.4|6051.4|6062|6056|6070.6|6064.6|6057.3|6051.3|881
1694615100000|2023-09-13 14:25:00|6062.1|6056.1|6064.6|6058.6|6071.5|6065.5|6062|6056|329
1694615400000|2023-09-13 14:30:00|6063|6057|6068.8|6062.8|6073.8|6067.8|6057.1|6051.1|540
1694615700000|2023-09-13 14:35:00|6069.8|6063.8|6074.2|6068.2|6079.6|6073.6|6068.4|6062.4|505
1694616000000|2023-09-13 14:40:00|6073.2|6067.2|6090.2|6084.2|6091.2|6085.2|6073.2|6067.2|827
1694616300000|2023-09-13 14:45:00|6090.6|6084.6|6098.2|6092.2|6099.8|6093.8|6083.8|6077.8|519
1694616600000|2023-09-13 14:50:00|6098.1|6092.1|6132.7|6126.7|6153.1|6147.1|6095.2|6089.2|1324
1694616900000|2023-09-13 14:55:00|6131.7|6125.7|6120.8|6114.8|6135.2|6129.2|6118.4|6112.4|1094
1694617200000|2023-09-13 15:00:00|6120.9|6114.9|6123.8|6117.8|6125.8|6119.8|6110.8|6104.8|741
1694617500000|2023-09-13 15:05:00|6124.2|6118.2|6113.7|6107.7|6127.1|6121.1|6106.2|6100.2|510
1694617800000|2023-09-13 15:10:00|6114.2|6108.2|6117.7|6111.7|6122.1|6116.1|6110.8|6104.8|523
1694618100000|2023-09-13 15:15:00|6118.1|6112.1|6115.2|6109.2|6122.6|6116.6|6114.2|6108.2|223
1694618400000|2023-09-13 15:20:00|6114.8|6108.8|6114.2|6108.2|6122.2|6116.2|6112.3|6106.3|321
1694618700000|2023-09-13 15:25:00|6113.8|6107.8|6113.7|6107.7|6119.1|6113.1|6110.2|6104.2|283
1694619000000|2023-09-13 15:30:00|6114.3|6108.3|6130.9|6124.9|6132.9|6126.9|6113.7|6107.7|671
1694619300000|2023-09-13 15:35:00|6131.1|6125.1|6135|6129|6143.9|6137.9|6131.1|6125.1|753
1694619600000|2023-09-13 15:40:00|6135.4|6129.4|6137.2|6131.2|6142.4|6136.4|6132|6126|886
1694619900000|2023-09-13 15:45:00|6137.6|6131.6|6134.6|6128.6|6141.2|6135.2|6134.1|6128.1|265
1694620200000|2023-09-13 15:50:00|6135|6129|6128.7|6122.7|6135|6129|6123.7|6117.7|403
1694620500000|2023-09-13 15:55:00|6128.6|6122.6|6126.2|6120.2|6137.2|6131.2|6124.2|6118.2|407
1694620800000|2023-09-13 16:00:00|6126.7|6120.7|6129.6|6123.6|6140.6|6134.6|6126.7|6120.7|383
1694621100000|2023-09-13 16:05:00|6130.1|6124.1|6143.2|6137.2|6147.1|6141.1|6130.1|6124.1|507
1694621400000|2023-09-13 16:10:00|6144.7|6138.7|6144|6138|6153|6147|6139.1|6133.1|400
1694621700000|2023-09-13 16:15:00|6143|6137|6140.6|6134.6|6146.9|6140.9|6136.1|6130.1|557
1694622000000|2023-09-13 16:20:00|6141|6135|6142.1|6136.1|6147.6|6141.6|6139.5|6133.5|227
1694622300000|2023-09-13 16:25:00|6142.5|6136.5|6141.6|6135.6|6145|6139|6136.1|6130.1|281
1694622600000|2023-09-13 16:30:00|6142.1|6136.1|6152.9|6146.9|6155.9|6149.9|6141.1|6135.1|509
1694622900000|2023-09-13 16:35:00|6152.5|6146.5|6153|6147|6155|6149|6149.6|6143.6|637
1694623200000|2023-09-13 16:40:00|6152.4|6146.4|6160.6|6154.6|6174.1|6168.1|6151|6145|999
1694623500000|2023-09-13 16:45:00|6161.1|6155.1|6157.5|6151.5|6164.5|6158.5|6153.2|6147.2|637
1694623800000|2023-09-13 16:50:00|6158|6152|6163.1|6157.1|6167.5|6161.5|6156.1|6150.1|299
1694624100000|2023-09-13 16:55:00|6162.1|6156.1|6159.1|6153.1|6164.1|6158.1|6157|6151|320
1694624400000|2023-09-13 17:00:00|6159.5|6153.5|6165.1|6159.1|6166.6|6160.6|6159.5|6153.5|385
1694624700000|2023-09-13 17:05:00|6164.1|6158.1|6151.1|6145.1|6164.1|6158.1|6150.6|6144.6|362
1694625000000|2023-09-13 17:10:00|6150.6|6144.6|6153.5|6147.5|6155.1|6149.1|6149.1|6143.1|252
1694625300000|2023-09-13 17:15:00|6153.9|6147.9|6152.6|6146.6|6155.1|6149.1|6152|6146|191
1694625600000|2023-09-13 17:20:00|6152.2|6146.2|6148.6|6142.6|6153.1|6147.1|6147.1|6141.1|206
1694625900000|2023-09-13 17:25:00|6149.1|6143.1|6148.6|6142.6|6156.9|6150.9|6147|6141|632
1694626200000|2023-09-13 17:30:00|6148.1|6142.1|6148.1|6142.1|6151.6|6145.6|6144.3|6138.3|330
1694626500000|2023-09-13 17:35:00|6147.6|6141.6|6142.7|6136.7|6148.1|6142.1|6141.2|6135.2|424
1694626800000|2023-09-13 17:40:00|6142.6|6136.6|6145.7|6139.7|6147.3|6141.3|6142.1|6136.1|316
1694627100000|2023-09-13 17:45:00|6145.8|6139.8|6151.5|6145.5|6154.9|6148.9|6144.1|6138.1|350
1694627400000|2023-09-13 17:50:00|6151.1|6145.1|6156.9|6150.9|6158.9|6152.9|6148.5|6142.5|414
1694627700000|2023-09-13 17:55:00|6157.9|6151.9|6160.4|6154.4|6161.3|6155.3|6154.9|6148.9|469
1694628000000|2023-09-13 18:00:00|6160.3|6154.3|6161.3|6155.3|6162|6156|6154.9|6148.9|504
1694628300000|2023-09-13 18:05:00|6161.7|6155.7|6173.6|6167.6|6175.6|6169.6|6157.9|6151.9|1023
1694628600000|2023-09-13 18:10:00|6174.1|6168.1|6166.2|6160.2|6175.7|6169.7|6156.7|6150.7|2774
1694628900000|2023-09-13 18:15:00|6165.8|6159.8|6157.5|6151.5|6166.8|6160.8|6153.1|6147.1|966
1694649600000|2023-09-14 00:00:00|6174|6168|6184.2|6178.2|6197.3|6191.3|6174|6168|319
1694649900000|2023-09-14 00:05:00|6182.2|6176.2|6175.3|6169.3|6183.2|6177.2|6167.7|6161.7|119
1694650200000|2023-09-14 00:10:00|6174.5|6168.5|6171.4|6165.4|6175.3|6169.3|6167|6161|74
1694650500000|2023-09-14 00:15:00|6171|6165|6170.7|6164.7|6172.2|6166.2|6169|6163|33
1694650800000|2023-09-14 00:20:00|6170.3|6164.3|6171.3|6165.3|6172.3|6166.3|6168.9|6162.9|4
1694651100000|2023-09-14 00:25:00|6170.4|6164.4|6172.9|6166.9|6176.8|6170.8|6170.4|6164.4|28
1694651400000|2023-09-14 00:30:00|6173.8|6167.8|6170.9|6164.9|6174.6|6168.6|6170.4|6164.4|11
1694651700000|2023-09-14 00:35:00|6170.4|6164.4|6171.3|6165.3|6172.1|6166.1|6169.8|6163.8|5
1694652000000|2023-09-14 00:40:00|6171.7|6165.7|6167.4|6161.4|6171.7|6165.7|6166.9|6160.9|18
1694652300000|2023-09-14 00:45:00|6168.8|6162.8|6168.8|6162.8|6169.8|6163.8|6167.5|6161.5|5
1694652600000|2023-09-14 00:50:00|6168.4|6162.4|6172.8|6166.8|6172.8|6166.8|6168.3|6162.3|7
1694652900000|2023-09-14 00:55:00|6173.3|6167.3|6173.2|6167.2|6174.7|6168.7|6171.3|6165.3|13
1694653200000|2023-09-14 01:00:00|6172.8|6166.8|6173.7|6167.7|6179.2|6173.2|6166.8|6160.8|103
1694653500000|2023-09-14 01:05:00|6172.8|6166.8|6173.7|6167.7|6173.7|6167.7|6171.2|6165.2|8
1694653800000|2023-09-14 01:10:00|6173.2|6167.2|6157.7|6151.7|6173.2|6167.2|6156.8|6150.8|122
1694654100000|2023-09-14 01:15:00|6157.8|6151.8|6162.1|6156.1|6162.2|6156.2|6157.2|6151.2|14
1694654400000|2023-09-14 01:20:00|6161.1|6155.1|6160.7|6154.7|6161.1|6155.1|6155.3|6149.3|40
1694654700000|2023-09-14 01:25:00|6160.2|6154.2|6161.1|6155.1|6162.2|6156.2|6159.6|6153.6|0
1694655000000|2023-09-14 01:30:00|6161.7|6155.7|6163.1|6157.1|6164.1|6158.1|6158.3|6152.3|2
1694655300000|2023-09-14 01:35:00|6162.3|6156.3|6162.8|6156.8|6163.2|6157.2|6159.7|6153.7|0
1694655600000|2023-09-14 01:40:00|6162.7|6156.7|6165.2|6159.2|6167.7|6161.7|6160.2|6154.2|15
1694655900000|2023-09-14 01:45:00|6165.1|6159.1|6168.2|6162.2|6171.1|6165.1|6164.2|6158.2|18
1694656200000|2023-09-14 01:50:00|6167.2|6161.2|6166.6|6160.6|6168.7|6162.7|6166.2|6160.2|52
1694656500000|2023-09-14 01:55:00|6166.2|6160.2|6165.6|6159.6|6167.5|6161.5|6165.5|6159.5|48
1694656800000|2023-09-14 02:00:00|6165.7|6159.7|6168.6|6162.6|6171.1|6165.1|6165.1|6159.1|57
1694657100000|2023-09-14 02:05:00|6168.5|6162.5|6165.2|6159.2|6168.6|6162.6|6165.1|6159.1|13
1694657400000|2023-09-14 02:10:00|6165.1|6159.1|6165.6|6159.6|6165.6|6159.6|6163.2|6157.2|58
1694657700000|2023-09-14 02:15:00|6165.5|6159.5|6163.6|6157.6|6165.5|6159.5|6163.2|6157.2|3
1694658000000|2023-09-14 02:20:00|6163.7|6157.7|6161.7|6155.7|6163.8|6157.8|6161.2|6155.2|18
1694658300000|2023-09-14 02:25:00|6161.4|6155.4|6164.1|6158.1|6164.6|6158.6|6161.4|6155.4|8
1694658600000|2023-09-14 02:30:00|6163.8|6157.8|6161.7|6155.7|6165.6|6159.6|6161.6|6155.6|3
1694658900000|2023-09-14 02:35:00|6162.1|6156.1|6163.2|6157.2|6165.2|6159.2|6161.7|6155.7|6
1694659200000|2023-09-14 02:40:00|6163.1|6157.1|6165.7|6159.7|6166.2|6160.2|6162.7|6156.7|1
1694659500000|2023-09-14 02:45:00|6164.5|6158.5|6164.1|6158.1|6164.5|6158.5|6162.7|6156.7|2
1694659800000|2023-09-14 02:50:00|6164.7|6158.7|6164.2|6158.2|6167.7|6161.7|6163.7|6157.7|4
1694660100000|2023-09-14 02:55:00|6164.1|6158.1|6164.1|6158.1|6165.1|6159.1|6162.7|6156.7|3
1694660400000|2023-09-14 03:00:00|6163.7|6157.7|6163.2|6157.2|6166.6|6160.6|6162.7|6156.7|12
1694660700000|2023-09-14 03:05:00|6162.7|6156.7|6163.7|6157.7|6164.1|6158.1|6162.2|6156.2|15
1694661000000|2023-09-14 03:10:00|6164.1|6158.1|6163.7|6157.7|6165.2|6159.2|6162.2|6156.2|3
1694661300000|2023-09-14 03:15:00|6163.3|6157.3|6163.7|6157.7|6164.2|6158.2|6162.2|6156.2|1
1694661600000|2023-09-14 03:20:00|6163.2|6157.2|6164.7|6158.7|6165.2|6159.2|6163.2|6157.2|2
1694661900000|2023-09-14 03:25:00|6165.1|6159.1|6163.7|6157.7|6166.2|6160.2|6163.7|6157.7|2
1694662200000|2023-09-14 03:30:00|6163.6|6157.6|6164.2|6158.2|6164.7|6158.7|6163.2|6157.2|11
1694662500000|2023-09-14 03:35:00|6164.3|6158.3|6166.2|6160.2|6166.2|6160.2|6163.7|6157.7|5
1694662800000|2023-09-14 03:40:00|6166.1|6160.1|6163.8|6157.8|6166.1|6160.1|6163.2|6157.2|27
1694663100000|2023-09-14 03:45:00|6161.8|6155.8|6160.8|6154.8|6161.8|6155.8|6160.7|6154.7|17
1694663400000|2023-09-14 03:50:00|6158.3|6152.3|6159.6|6153.6|6159.6|6153.6|6158.3|6152.3|6
1694663700000|2023-09-14 03:55:00|6159.2|6153.2|6159.8|6153.8|6160.2|6154.2|6159.2|6153.2|0
1694664000000|2023-09-14 04:00:00|6159.6|6153.6|6159.8|6153.8|6160.2|6154.2|6159.6|6153.6|0
1694664300000|2023-09-14 04:05:00|6160.2|6154.2|6160.6|6154.6|6160.6|6154.6|6159.7|6153.7|1
1694664600000|2023-09-14 04:10:00|6160.1|6154.1|6163.7|6157.7|6163.7|6157.7|6159.7|6153.7|17
1694664900000|2023-09-14 04:15:00|6163.2|6157.2|6168.1|6162.1|6168.1|6162.1|6162.7|6156.7|16
1694665200000|2023-09-14 04:20:00|6168.3|6162.3|6165.1|6159.1|6168.6|6162.6|6164|6158|10
1694665500000|2023-09-14 04:25:00|6164.6|6158.6|6162.6|6156.6|6167.1|6161.1|6162.6|6156.6|13
1694665800000|2023-09-14 04:30:00|6163|6157|6160.6|6154.6|6163.1|6157.1|6160.6|6154.6|3
1694666100000|2023-09-14 04:35:00|6160.5|6154.5|6153|6147|6160.5|6154.5|6153|6147|38
1694666400000|2023-09-14 04:40:00|6153.1|6147.1|6156.6|6150.6|6156.6|6150.6|6153.1|6147.1|10
1694666700000|2023-09-14 04:45:00|6156.2|6150.2|6156|6150|6156.2|6150.2|6155.2|6149.2|4
1694667000000|2023-09-14 04:50:00|6155.6|6149.6|6155.6|6149.6|6155.7|6149.7|6154.3|6148.3|4
1694667300000|2023-09-14 04:55:00|6155.7|6149.7|6155.3|6149.3|6155.7|6149.7|6154.7|6148.7|0
1694667600000|2023-09-14 05:00:00|6155.4|6149.4|6154.8|6148.8|6155.8|6149.8|6151.8|6145.8|42
1694667900000|2023-09-14 05:05:00|6155.8|6149.8|6157.3|6151.3|6157.3|6151.3|6155.8|6149.8|3
1694668200000|2023-09-14 05:10:00|6157.7|6151.7|6155.3|6149.3|6159.3|6153.3|6154.3|6148.3|12
1694668500000|2023-09-14 05:15:00|6155.7|6149.7|6155.7|6149.7|6156.7|6150.7|6153.2|6147.2|5
1694668800000|2023-09-14 05:20:00|6155.3|6149.3|6154.8|6148.8|6156.8|6150.8|6153.8|6147.8|19
1694669100000|2023-09-14 05:25:00|6155.2|6149.2|6157.8|6151.8|6157.8|6151.8|6155.2|6149.2|9
1694669400000|2023-09-14 05:30:00|6161.2|6155.2|6161.8|6155.8|6163.7|6157.7|6157.7|6151.7|30
1694669700000|2023-09-14 05:35:00|6161.3|6155.3|6151.7|6145.7|6161.3|6155.3|6150.4|6144.4|33
1694670000000|2023-09-14 05:40:00|6151.2|6145.2|6153.1|6147.1|6155.2|6149.2|6151|6145|14
1694670300000|2023-09-14 05:45:00|6153.5|6147.5|6153.6|6147.6|6154.1|6148.1|6151.7|6145.7|7
1694670600000|2023-09-14 05:50:00|6153.1|6147.1|6153.1|6147.1|6155.6|6149.6|6152.3|6146.3|9
1694670900000|2023-09-14 05:55:00|6153.6|6147.6|6154.1|6148.1|6155.1|6149.1|6152.2|6146.2|11
1694671200000|2023-09-14 06:00:00|6154.5|6148.5|6153.1|6147.1|6154.6|6148.6|6150.1|6144.1|26
1694671500000|2023-09-14 06:05:00|6152.6|6146.6|6155|6149|6155|6149|6151.1|6145.1|23
1694671800000|2023-09-14 06:10:00|6154.2|6148.2|6149.6|6143.6|6155|6149|6149.6|6143.6|9
1694672100000|2023-09-14 06:15:00|6150|6144|6151.1|6145.1|6151.5|6145.5|6149.6|6143.6|31
1694672400000|2023-09-14 06:20:00|6151|6145|6151.5|6145.5|6152.5|6146.5|6150.6|6144.6|6
1694672700000|2023-09-14 06:25:00|6151.6|6145.6|6152.5|6146.5|6154.1|6148.1|6151.1|6145.1|8
1694673000000|2023-09-14 06:30:00|6152|6146|6158.6|6152.6|6159.4|6153.4|6150.6|6144.6|12
1694673300000|2023-09-14 06:35:00|6158.1|6152.1|6156.1|6150.1|6159.1|6153.1|6153.5|6147.5|19
1694673600000|2023-09-14 06:40:00|6156.5|6150.5|6156.5|6150.5|6158|6152|6152.5|6146.5|10
1694673900000|2023-09-14 06:45:00|6158|6152|6153.5|6147.5|6158|6152|6151.5|6145.5|14
1694674200000|2023-09-14 06:50:00|6153|6147|6152.6|6146.6|6154.2|6148.2|6151.6|6145.6|29
1694674500000|2023-09-14 06:55:00|6153|6147|6158.2|6152.2|6158.6|6152.6|6152.1|6146.1|7
1694674800000|2023-09-14 07:00:00|6158.1|6152.1|6152.2|6146.2|6158.6|6152.6|6152.2|6146.2|23
1694675100000|2023-09-14 07:05:00|6153.1|6147.1|6146.6|6140.6|6154|6148|6142.6|6136.6|57
1694675400000|2023-09-14 07:10:00|6146.1|6140.1|6148.6|6142.6|6150|6144|6143.6|6137.6|27
1694675700000|2023-09-14 07:15:00|6147.6|6141.6|6143.1|6137.1|6148.6|6142.6|6143.1|6137.1|22
1694676000000|2023-09-14 07:20:00|6143.5|6137.5|6144|6138|6147.6|6141.6|6143.5|6137.5|9
1694676300000|2023-09-14 07:25:00|6144.1|6138.1|6140.2|6134.2|6145.6|6139.6|6137.2|6131.2|60
1694676600000|2023-09-14 07:30:00|6139.8|6133.8|6143.7|6137.7|6144.2|6138.2|6139.4|6133.4|40
1694676900000|2023-09-14 07:35:00|6143.6|6137.6|6141.6|6135.6|6143.7|6137.7|6141.1|6135.1|9
1694677200000|2023-09-14 07:40:00|6141.2|6135.2|6139.5|6133.5|6142.6|6136.6|6137.1|6131.1|69
1694677500000|2023-09-14 07:45:00|6139.6|6133.6|6139|6133|6139.6|6133.6|6132.1|6126.1|143
1694677800000|2023-09-14 07:50:00|6139.1|6133.1|6138.5|6132.5|6142.1|6136.1|6137.1|6131.1|12
1694678100000|2023-09-14 07:55:00|6138.9|6132.9|6140|6134|6141|6135|6138|6132|4
1694678400000|2023-09-14 08:00:00|6138.1|6132.1|6140|6134|6141.5|6135.5|6138|6132|22
1694678700000|2023-09-14 08:05:00|6139.5|6133.5|6139.6|6133.6|6142|6136|6138|6132|44
1694679000000|2023-09-14 08:10:00|6139.5|6133.5|6142|6136|6142|6136|6137.1|6131.1|15
1694679300000|2023-09-14 08:15:00|6141.6|6135.6|6153.9|6147.9|6156|6150|6141.4|6135.4|37
1694679600000|2023-09-14 08:20:00|6154.3|6148.3|6152|6146|6159.5|6153.5|6150.5|6144.5|38
1694679900000|2023-09-14 08:25:00|6152.5|6146.5|6149.9|6143.9|6152.5|6146.5|6145|6139|20
1694680200000|2023-09-14 08:30:00|6149|6143|6143|6137|6153.1|6147.1|6141|6135|11
1694680500000|2023-09-14 08:35:00|6142.5|6136.5|6142.5|6136.5|6146.5|6140.5|6141|6135|22
1694680800000|2023-09-14 08:40:00|6143|6137|6140|6134|6144|6138|6139.5|6133.5|29
1694681100000|2023-09-14 08:45:00|6139.5|6133.5|6143.5|6137.5|6143.5|6137.5|6137.5|6131.5|8
1694681400000|2023-09-14 08:50:00|6143|6137|6141.5|6135.5|6143.5|6137.5|6141|6135|13
1694681700000|2023-09-14 08:55:00|6141|6135|6142.6|6136.6|6143.5|6137.5|6141|6135|42
1694682000000|2023-09-14 09:00:00|6142.1|6136.1|6143|6137|6145|6139|6141|6135|61
1694682300000|2023-09-14 09:05:00|6143.5|6137.5|6144.6|6138.6|6145.5|6139.5|6142.2|6136.2|21
1694682600000|2023-09-14 09:10:00|6144.5|6138.5|6147.2|6141.2|6149.2|6143.2|6143|6137|51
1694682900000|2023-09-14 09:15:00|6149.6|6143.6|6153.6|6147.6|6154.1|6148.1|6148.1|6142.1|33
1694683200000|2023-09-14 09:20:00|6152.8|6146.8|6150.1|6144.1|6153.6|6147.6|6150.1|6144.1|17
1694683500000|2023-09-14 09:25:00|6150.9|6144.9|6151.6|6145.6|6152.5|6146.5|6150.1|6144.1|21
1694683800000|2023-09-14 09:30:00|6150.7|6144.7|6148.6|6142.6|6152.6|6146.6|6144.3|6138.3|103
1694684100000|2023-09-14 09:35:00|6148.2|6142.2|6150.6|6144.6|6151|6145|6144.1|6138.1|41
1694684400000|2023-09-14 09:40:00|6151|6145|6151.6|6145.6|6152.6|6146.6|6150.1|6144.1|10
1694684700000|2023-09-14 09:45:00|6151.1|6145.1|6133.9|6127.9|6151.5|6145.5|6133.9|6127.9|451
1694685000000|2023-09-14 09:50:00|6134.3|6128.3|6139.9|6133.9|6140.9|6134.9|6132.8|6126.8|77
1694685300000|2023-09-14 09:55:00|6140.3|6134.3|6141.4|6135.4|6141.9|6135.9|6137.9|6131.9|28
1694685600000|2023-09-14 10:00:00|6141.9|6135.9|6138|6132|6142.4|6136.4|6136.5|6130.5|58
1694685900000|2023-09-14 10:05:00|6138.4|6132.4|6138.5|6132.5|6140.5|6134.5|6138|6132|15
1694686200000|2023-09-14 10:10:00|6138|6132|6141|6135|6143|6137|6138|6132|66
1694686500000|2023-09-14 10:15:00|6140.6|6134.6|6141|6135|6143.5|6137.5|6140.5|6134.5|19
1694686800000|2023-09-14 10:20:00|6141.6|6135.6|6143.4|6137.4|6144.5|6138.5|6140.7|6134.7|12
1694687100000|2023-09-14 10:25:00|6143|6137|6141.5|6135.5|6143.5|6137.5|6140|6134|48
1694687400000|2023-09-14 10:30:00|6141.1|6135.1|6143.4|6137.4|6143.9|6137.9|6140.9|6134.9|25
1694687700000|2023-09-14 10:35:00|6143|6137|6150.9|6144.9|6150.9|6144.9|6142.5|6136.5|41
1694688000000|2023-09-14 10:40:00|6150.8|6144.8|6153.2|6147.2|6153.2|6147.2|6148.3|6142.3|75
1694688300000|2023-09-14 10:45:00|6152.8|6146.8|6152.1|6146.1|6153.2|6147.2|6150.7|6144.7|23
1694688600000|2023-09-14 10:50:00|6151.6|6145.6|6146.8|6140.8|6152.6|6146.6|6145.7|6139.7|24
1694688900000|2023-09-14 10:55:00|6147.2|6141.2|6147.7|6141.7|6147.7|6141.7|6143.7|6137.7|30
1694689200000|2023-09-14 11:00:00|6147.3|6141.3|6153.6|6147.6|6155.2|6149.2|6147.2|6141.2|39
1694689500000|2023-09-14 11:05:00|6153.7|6147.7|6156.6|6150.6|6162.1|6156.1|6153.7|6147.7|96
1694689800000|2023-09-14 11:10:00|6156.7|6150.7|6154.6|6148.6|6156.7|6150.7|6153.1|6147.1|15
1694690100000|2023-09-14 11:15:00|6155.2|6149.2|6154.7|6148.7|6155.6|6149.6|6152.1|6146.1|9
1694690400000|2023-09-14 11:20:00|6154.6|6148.6|6153.6|6147.6|6161|6155|6152.6|6146.6|41
1694690700000|2023-09-14 11:25:00|6153.2|6147.2|6155.6|6149.6|6156.6|6150.6|6153.1|6147.1|14
1694691000000|2023-09-14 11:30:00|6155.4|6149.4|6159.1|6153.1|6162.2|6156.2|6154.6|6148.6|42
1694691300000|2023-09-14 11:35:00|6159|6153|6165.1|6159.1|6165.5|6159.5|6158.6|6152.6|86
1694691600000|2023-09-14 11:40:00|6165|6159|6161.1|6155.1|6165.4|6159.4|6159.5|6153.5|74
1694691900000|2023-09-14 11:45:00|6162.1|6156.1|6161.1|6155.1|6162.6|6156.6|6160.1|6154.1|22
1694692200000|2023-09-14 11:50:00|6161.6|6155.6|6162.4|6156.4|6164.4|6158.4|6159.4|6153.4|182
1694692500000|2023-09-14 11:55:00|6162.8|6156.8|6163.3|6157.3|6164|6158|6162.4|6156.4|20
1694692800000|2023-09-14 12:00:00|6162.9|6156.9|6159.3|6153.3|6163.8|6157.8|6159.3|6153.3|51
1694693100000|2023-09-14 12:05:00|6160.3|6154.3|6155.3|6149.3|6160.3|6154.3|6155.3|6149.3|18
1694693400000|2023-09-14 12:10:00|6155.4|6149.4|6158.2|6152.2|6159.3|6153.3|6155.3|6149.3|70
1694693700000|2023-09-14 12:15:00|6158.3|6152.3|6160.4|6154.4|6160.8|6154.8|6154.4|6148.4|36
1694694000000|2023-09-14 12:20:00|6160.8|6154.8|6156.4|6150.4|6162.4|6156.4|6155.3|6149.3|36
1694694300000|2023-09-14 12:25:00|6156.8|6150.8|6155.6|6149.6|6159.4|6153.4|6155.3|6149.3|26
1694694600000|2023-09-14 12:30:00|6155|6149|6136.9|6130.9|6155|6149|6135.9|6129.9|117
1694694900000|2023-09-14 12:35:00|6136.5|6130.5|6139|6133|6140.5|6134.5|6131.9|6125.9|105
1694695200000|2023-09-14 12:40:00|6139.4|6133.4|6141.5|6135.5|6145|6139|6137|6131|93
1694698200000|2023-09-14 13:30:00|6143.7|6137.7|6150.4|6144.4|6160.9|6154.9|6136.6|6130.6|1408
1694698500000|2023-09-14 13:35:00|6150|6144|6162.4|6156.4|6173.4|6167.4|6146.5|6140.5|904
1694698800000|2023-09-14 13:40:00|6162|6156|6151.4|6145.4|6162|6156|6134.6|6128.6|802
1694699100000|2023-09-14 13:45:00|6151.8|6145.8|6135.8|6129.8|6154.4|6148.4|6135.3|6129.3|434
1694699400000|2023-09-14 13:50:00|6136.6|6130.6|6137.2|6131.2|6139.5|6133.5|6123.3|6117.3|755
1694699700000|2023-09-14 13:55:00|6137.1|6131.1|6140.1|6134.1|6141.2|6135.2|6129.3|6123.3|652
1694700000000|2023-09-14 14:00:00|6138.9|6132.9|6137.7|6131.7|6146.6|6140.6|6130.7|6124.7|613
1694700300000|2023-09-14 14:05:00|6137.3|6131.3|6120.6|6114.6|6138.3|6132.3|6117.8|6111.8|505
1694700600000|2023-09-14 14:10:00|6120.7|6114.7|6132.3|6126.3|6135.4|6129.4|6118.3|6112.3|648
1694700900000|2023-09-14 14:15:00|6132.8|6126.8|6135.9|6129.9|6155.7|6149.7|6130.7|6124.7|721
1694701200000|2023-09-14 14:20:00|6136.3|6130.3|6138.6|6132.6|6144.7|6138.7|6130.8|6124.8|369
1694701500000|2023-09-14 14:25:00|6139.4|6133.4|6135|6129|6141.4|6135.4|6125.8|6119.8|474
1694701800000|2023-09-14 14:30:00|6134.9|6128.9|6131.5|6125.5|6135.9|6129.9|6126|6120|458
1694702100000|2023-09-14 14:35:00|6131|6125|6135.9|6129.9|6135.9|6129.9|6125.9|6119.9|530
1694702400000|2023-09-14 14:40:00|6135.5|6129.5|6115.9|6109.9|6136.4|6130.4|6110.4|6104.4|572
1694702700000|2023-09-14 14:45:00|6116|6110|6110.2|6104.2|6117.8|6111.8|6102.7|6096.7|397
1694703000000|2023-09-14 14:50:00|6110.6|6104.6|6124|6118|6124|6118|6105.3|6099.3|272
1694703300000|2023-09-14 14:55:00|6126|6120|6142.2|6136.2|6142.6|6136.6|6120.7|6114.7|419
1694703600000|2023-09-14 15:00:00|6142.7|6136.7|6141.1|6135.1|6146.1|6140.1|6136.1|6130.1|791
1694703900000|2023-09-14 15:05:00|6141.6|6135.6|6148.1|6142.1|6149.6|6143.6|6140.1|6134.1|486
1694704200000|2023-09-14 15:10:00|6148.6|6142.6|6144.1|6138.1|6149.6|6143.6|6135.6|6129.6|212
1694704500000|2023-09-14 15:15:00|6145.1|6139.1|6145.2|6139.2|6148.7|6142.7|6139.7|6133.7|253
1694704800000|2023-09-14 15:20:00|6146|6140|6153.6|6147.6|6156.6|6150.6|6145.1|6139.1|520
1694705100000|2023-09-14 15:25:00|6153.1|6147.1|6162.1|6156.1|6162.1|6156.1|6152.7|6146.7|251
1694705400000|2023-09-14 15:30:00|6162.5|6156.5|6168.6|6162.6|6170.3|6164.3|6161.7|6155.7|551
1694705700000|2023-09-14 15:35:00|6167.1|6161.1|6188.7|6182.7|6190.6|6184.6|6165.7|6159.7|825
1694706000000|2023-09-14 15:40:00|6189.5|6183.5|6201.2|6195.2|6203.4|6197.4|6185.8|6179.8|495
1694706300000|2023-09-14 15:45:00|6200.7|6194.7|6198.7|6192.7|6204.7|6198.7|6187.3|6181.3|712
1694706600000|2023-09-14 15:50:00|6199.2|6193.2|6192.2|6186.2|6199.2|6193.2|6189.9|6183.9|572
1694706900000|2023-09-14 15:55:00|6192.7|6186.7|6193.7|6187.7|6195.7|6189.7|6186.7|6180.7|276
1694707200000|2023-09-14 16:00:00|6194.1|6188.1|6185.7|6179.7|6194.2|6188.2|6183.7|6177.7|349
1694707500000|2023-09-14 16:05:00|6184.7|6178.7|6185.7|6179.7|6190.5|6184.5|6181.7|6175.7|233
1694707800000|2023-09-14 16:10:00|6186.2|6180.2|6179.8|6173.8|6186.7|6180.7|6173.4|6167.4|389
1694708100000|2023-09-14 16:15:00|6180.2|6174.2|6188.3|6182.3|6188.8|6182.8|6177.7|6171.7|320
1694708400000|2023-09-14 16:20:00|6188.8|6182.8|6186.3|6180.3|6197.1|6191.1|6185.8|6179.8|883
1694708700000|2023-09-14 16:25:00|6186.2|6180.2|6178.9|6172.9|6188.3|6182.3|6177.3|6171.3|216
1694709000000|2023-09-14 16:30:00|6179.7|6173.7|6175.6|6169.6|6179.8|6173.8|6173.5|6167.5|270
1694709300000|2023-09-14 16:35:00|6175.5|6169.5|6174|6168|6177.4|6171.4|6173|6167|297
1694709600000|2023-09-14 16:40:00|6173.9|6167.9|6182.4|6176.4|6184.4|6178.4|6173|6167|146
1694709900000|2023-09-14 16:45:00|6182.3|6176.3|6177|6171|6184.3|6178.3|6175.5|6169.5|228
1694710200000|2023-09-14 16:50:00|6176.9|6170.9|6172.5|6166.5|6177|6171|6168|6162|231
1694710500000|2023-09-14 16:55:00|6173|6167|6168.5|6162.5|6173|6167|6165.1|6159.1|261
1694710800000|2023-09-14 17:00:00|6168.4|6162.4|6175.4|6169.4|6175.4|6169.4|6163|6157|212
1694711100000|2023-09-14 17:05:00|6175.8|6169.8|6182.2|6176.2|6183.8|6177.8|6175.8|6169.8|240
1694711400000|2023-09-14 17:10:00|6181.8|6175.8|6180.3|6174.3|6185.2|6179.2|6179.3|6173.3|129
1694711700000|2023-09-14 17:15:00|6180.4|6174.4|6172.8|6166.8|6183.7|6177.7|6171.9|6165.9|224
1694712000000|2023-09-14 17:20:00|6172.3|6166.3|6167.4|6161.4|6173.2|6167.2|6166.8|6160.8|235
1694712300000|2023-09-14 17:25:00|6167.3|6161.3|6171.2|6165.2|6173.3|6167.3|6166.8|6160.8|158
1694712600000|2023-09-14 17:30:00|6170.8|6164.8|6174.2|6168.2|6176.5|6170.5|6169.7|6163.7|353
1694712900000|2023-09-14 17:35:00|6173.8|6167.8|6175.3|6169.3|6176.7|6170.7|6171.2|6165.2|416
1694713200000|2023-09-14 17:40:00|6175.2|6169.2|6167.2|6161.2|6175.3|6169.3|6164.7|6158.7|257
1694713500000|2023-09-14 17:45:00|6167.3|6161.3|6163.8|6157.8|6170.7|6164.7|6163.8|6157.8|229
1694713800000|2023-09-14 17:50:00|6163.2|6157.2|6165.2|6159.2|6165.8|6159.8|6159.8|6153.8|187
1694714100000|2023-09-14 17:55:00|6164.8|6158.8|6170.3|6164.3|6170.6|6164.6|6163.7|6157.7|222
1694714400000|2023-09-14 18:00:00|6170.7|6164.7|6170.2|6164.2|6178.2|6172.2|6167.7|6161.7|617
1694714700000|2023-09-14 18:05:00|6169.9|6163.9|6171.5|6165.5|6173|6167|6166.8|6160.8|477
1694715000000|2023-09-14 18:10:00|6169.9|6163.9|6165.6|6159.6|6172.8|6166.8|6164.1|6158.1|1895
1694715300000|2023-09-14 18:15:00|6165.2|6159.2|6183.5|6177.5|6185|6179|6163.6|6157.6|869
1694736000000|2023-09-15 00:00:00|6181.9|6175.9|6204.4|6198.4|6205.4|6199.4|6181.9|6175.9|200
1694736300000|2023-09-15 00:05:00|6204.5|6198.5|6216.9|6210.9|6217.4|6211.4|6203.4|6197.4|141
1694736600000|2023-09-15 00:10:00|6216.8|6210.8|6203.5|6197.5|6216.8|6210.8|6201.5|6195.5|41
1694736900000|2023-09-15 00:15:00|6203.1|6197.1|6201.9|6195.9|6206|6200|6200.4|6194.4|61
1694737200000|2023-09-15 00:20:00|6201.4|6195.4|6202.4|6196.4|6202.4|6196.4|6198|6192|56
1694737500000|2023-09-15 00:25:00|6202|6196|6202.5|6196.5|6204.4|6198.4|6200.5|6194.5|10
1694737800000|2023-09-15 00:30:00|6202.9|6196.9|6205.9|6199.9|6206.9|6200.9|6202.5|6196.5|10
1694738100000|2023-09-15 00:35:00|6206|6200|6210.9|6204.9|6211.4|6205.4|6205.5|6199.5|68
1694738400000|2023-09-15 00:40:00|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6210.9|6204.9|22
1694738700000|2023-09-15 00:45:00|6210.9|6204.9|6210.9|6204.9|6211.4|6205.4|6210.8|6204.8|53
1694739000000|2023-09-15 00:50:00|6210.8|6204.8|6203.4|6197.4|6210.9|6204.9|6201.9|6195.9|29
1694739300000|2023-09-15 00:55:00|6203.9|6197.9|6201.5|6195.5|6206.4|6200.4|6201.1|6195.1|25
1694739600000|2023-09-15 01:00:00|6201.9|6195.9|6199.4|6193.4|6207.4|6201.4|6198.9|6192.9|58
1694739900000|2023-09-15 01:05:00|6199|6193|6194.9|6188.9|6199|6193|6192|6186|73
1694740200000|2023-09-15 01:10:00|6195.4|6189.4|6195.4|6189.4|6196.4|6190.4|6191.9|6185.9|6
1694740500000|2023-09-15 01:15:00|6195|6189|6192.5|6186.5|6195|6189|6191.4|6185.4|10
1694740800000|2023-09-15 01:20:00|6192.4|6186.4|6194.4|6188.4|6194.4|6188.4|6189.5|6183.5|13
1694741100000|2023-09-15 01:25:00|6193.6|6187.6|6192.2|6186.2|6197.4|6191.4|6192.1|6186.1|16
1694741400000|2023-09-15 01:30:00|6192.6|6186.6|6189.6|6183.6|6193.5|6187.5|6189.1|6183.1|17
1694741700000|2023-09-15 01:35:00|6190|6184|6183.1|6177.1|6190.6|6184.6|6183.1|6177.1|13
1694742000000|2023-09-15 01:40:00|6180.6|6174.6|6180.5|6174.5|6183.1|6177.1|6180.1|6174.1|31
1694742300000|2023-09-15 01:45:00|6180.6|6174.6|6183.1|6177.1|6184.5|6178.5|6179|6173|31
1694742600000|2023-09-15 01:50:00|6184.5|6178.5|6183.5|6177.5|6186.1|6180.1|6181|6175|22
1694742900000|2023-09-15 01:55:00|6183.9|6177.9|6182.5|6176.5|6186.6|6180.6|6182.1|6176.1|24
1694743200000|2023-09-15 02:00:00|6182.1|6176.1|6185.1|6179.1|6186.4|6180.4|6182.1|6176.1|41
1694743500000|2023-09-15 02:05:00|6184.6|6178.6|6187.1|6181.1|6187.1|6181.1|6181.6|6175.6|18
1694743800000|2023-09-15 02:10:00|6187.5|6181.5|6187.1|6181.1|6188.4|6182.4|6185.6|6179.6|15
1694744100000|2023-09-15 02:15:00|6187.5|6181.5|6186.6|6180.6|6187.5|6181.5|6186.6|6180.6|1
1694744400000|2023-09-15 02:20:00|6187.1|6181.1|6187.5|6181.5|6187.9|6181.9|6186.6|6180.6|0
1694744700000|2023-09-15 02:25:00|6186.7|6180.7|6187.5|6181.5|6187.5|6181.5|6186.5|6180.5|1
1694745000000|2023-09-15 02:30:00|6187.1|6181.1|6184.6|6178.6|6190.5|6184.5|6184.6|6178.6|21
1694745300000|2023-09-15 02:35:00|6184.7|6178.7|6189.5|6183.5|6190.5|6184.5|6184.6|6178.6|8
1694745600000|2023-09-15 02:40:00|6189|6183|6188.5|6182.5|6190.6|6184.6|6187|6181|20
1694745900000|2023-09-15 02:45:00|6188.9|6182.9|6193.4|6187.4|6193.5|6187.5|6188.9|6182.9|35
1694746200000|2023-09-15 02:50:00|6193.5|6187.5|6195.4|6189.4|6195.5|6189.5|6191.6|6185.6|51
1694746500000|2023-09-15 02:55:00|6195.9|6189.9|6197.3|6191.3|6197.4|6191.4|6194|6188|8
1694746800000|2023-09-15 03:00:00|6196.9|6190.9|6199.5|6193.5|6201.9|6195.9|6195.9|6189.9|17
1694747100000|2023-09-15 03:05:00|6199.1|6193.1|6193.9|6187.9|6200.4|6194.4|6193.5|6187.5|11
1694747400000|2023-09-15 03:10:00|6194|6188|6192.6|6186.6|6194.4|6188.4|6192|6186|2
1694747700000|2023-09-15 03:15:00|6193.1|6187.1|6195.5|6189.5|6195.5|6189.5|6189.6|6183.6|13
1694748000000|2023-09-15 03:20:00|6195.9|6189.9|6197.4|6191.4|6199.1|6193.1|6195.5|6189.5|26
1694748300000|2023-09-15 03:25:00|6197.5|6191.5|6200.4|6194.4|6200.4|6194.4|6196.5|6190.5|16
1694748600000|2023-09-15 03:30:00|6201.3|6195.3|6197.4|6191.4|6201.9|6195.9|6196.4|6190.4|20
1694748900000|2023-09-15 03:35:00|6197.8|6191.8|6195.9|6189.9|6197.9|6191.9|6195.4|6189.4|2
1694749200000|2023-09-15 03:40:00|6196|6190|6196|6190|6197|6191|6194.5|6188.5|15
1694749500000|2023-09-15 03:45:00|6196.8|6190.8|6197.9|6191.9|6199|6193|6196.8|6190.8|4
1694749800000|2023-09-15 03:50:00|6198.3|6192.3|6199.4|6193.4|6199.4|6193.4|6197|6191|9
1694750100000|2023-09-15 03:55:00|6200.6|6194.6|6199|6193|6201|6195|6198.5|6192.5|4
1694750400000|2023-09-15 04:00:00|6199.8|6193.8|6197.5|6191.5|6201|6195|6197.1|6191.1|5
1694750700000|2023-09-15 04:05:00|6197.1|6191.1|6197.6|6191.6|6199.4|6193.4|6196.6|6190.6|4
1694751000000|2023-09-15 04:10:00|6197.1|6191.1|6197.2|6191.2|6197.9|6191.9|6197|6191|2
1694751300000|2023-09-15 04:15:00|6197|6191|6197.9|6191.9|6200.3|6194.3|6193.5|6187.5|20
1694751600000|2023-09-15 04:20:00|6196.9|6190.9|6201.3|6195.3|6201.7|6195.7|6196.9|6190.9|6
1694751900000|2023-09-15 04:25:00|6201.4|6195.4|6198.8|6192.8|6201.8|6195.8|6198.4|6192.4|8
1694752200000|2023-09-15 04:30:00|6199.3|6193.3|6203.4|6197.4|6205.9|6199.9|6199.3|6193.3|16
1694752500000|2023-09-15 04:35:00|6203.8|6197.8|6202.4|6196.4|6204.9|6198.9|6202.4|6196.4|6
1694752800000|2023-09-15 04:40:00|6201.9|6195.9|6204.8|6198.8|6205.4|6199.4|6200.4|6194.4|9
1694753100000|2023-09-15 04:45:00|6204.9|6198.9|6204.4|6198.4|6205.8|6199.8|6204.4|6198.4|7
1694753400000|2023-09-15 04:50:00|6205.3|6199.3|6203.4|6197.4|6205.4|6199.4|6202.9|6196.9|3
1694753700000|2023-09-15 04:55:00|6203.8|6197.8|6203.9|6197.9|6206.3|6200.3|6203.4|6197.4|9
1694754000000|2023-09-15 05:00:00|6204.4|6198.4|6199.8|6193.8|6204.4|6198.4|6198.8|6192.8|21
1694754300000|2023-09-15 05:05:00|6199.4|6193.4|6200.3|6194.3|6202.3|6196.3|6197|6191|5
1694754600000|2023-09-15 05:10:00|6199.8|6193.8|6198.8|6192.8|6202.3|6196.3|6197.9|6191.9|12
1694754900000|2023-09-15 05:15:00|6199.2|6193.2|6196.3|6190.3|6199.3|6193.3|6194.8|6188.8|6
1694755200000|2023-09-15 05:20:00|6196.7|6190.7|6194.9|6188.9|6196.9|6190.9|6194.4|6188.4|2
1694755500000|2023-09-15 05:25:00|6194.4|6188.4|6194.9|6188.9|6195.9|6189.9|6193.9|6187.9|5
1694755800000|2023-09-15 05:30:00|6194.4|6188.4|6187.9|6181.9|6194.9|6188.9|6185.5|6179.5|38
1694756100000|2023-09-15 05:35:00|6188.3|6182.3|6187.9|6181.9|6190|6184|6185.5|6179.5|17
1694756400000|2023-09-15 05:40:00|6188.8|6182.8|6187.3|6181.3|6190.3|6184.3|6185.3|6179.3|24
1694756700000|2023-09-15 05:45:00|6186.9|6180.9|6184.3|6178.3|6187.4|6181.4|6182.8|6176.8|1
1694757000000|2023-09-15 05:50:00|6184.4|6178.4|6181.4|6175.4|6186.6|6180.6|6180.9|6174.9|10
1694757300000|2023-09-15 05:55:00|6181.3|6175.3|6184.5|6178.5|6186|6180|6180.9|6174.9|30
1694757600000|2023-09-15 06:00:00|6184.1|6178.1|6182.5|6176.5|6187.5|6181.5|6180|6174|37
1694757900000|2023-09-15 06:05:00|6182.1|6176.1|6186|6180|6187.5|6181.5|6182|6176|15
1694758200000|2023-09-15 06:10:00|6185.7|6179.7|6187.1|6181.1|6187.5|6181.5|6183.6|6177.6|10
1694758500000|2023-09-15 06:15:00|6187.5|6181.5|6186.1|6180.1|6193.5|6187.5|6186.1|6180.1|45
1694758800000|2023-09-15 06:20:00|6185.6|6179.6|6189.4|6183.4|6191.4|6185.4|6185.6|6179.6|20
1694759100000|2023-09-15 06:25:00|6189.3|6183.3|6186.3|6180.3|6189.3|6183.3|6185.9|6179.9|4
1694759400000|2023-09-15 06:30:00|6185.9|6179.9|6187|6181|6188.5|6182.5|6184.9|6178.9|11
1694759700000|2023-09-15 06:35:00|6186.5|6180.5|6194.3|6188.3|6195|6189|6186.5|6180.5|33
1694760000000|2023-09-15 06:40:00|6193.8|6187.8|6196.4|6190.4|6198.2|6192.2|6193.4|6187.4|64
1694760300000|2023-09-15 06:45:00|6196|6190|6197.3|6191.3|6197.3|6191.3|6193.9|6187.9|26
1694760600000|2023-09-15 06:50:00|6195.8|6189.8|6195.2|6189.2|6198.2|6192.2|6194.4|6188.4|28
1694760900000|2023-09-15 06:55:00|6194.8|6188.8|6195.7|6189.7|6196.2|6190.2|6192.2|6186.2|11
1694761200000|2023-09-15 07:00:00|6196.2|6190.2|6193.2|6187.2|6196.2|6190.2|6191.2|6185.2|10
1694761500000|2023-09-15 07:05:00|6192.8|6186.8|6185.2|6179.2|6193.1|6187.1|6184.7|6178.7|25
1694761800000|2023-09-15 07:10:00|6184.8|6178.8|6183.2|6177.2|6187.7|6181.7|6182.2|6176.2|13
1694762100000|2023-09-15 07:15:00|6182.2|6176.2|6182.3|6176.3|6183.2|6177.2|6181.2|6175.2|32
1694762400000|2023-09-15 07:20:00|6181.5|6175.5|6183.9|6177.9|6184.4|6178.4|6181.5|6175.5|9
1694762700000|2023-09-15 07:25:00|6184.4|6178.4|6181.5|6175.5|6184.9|6178.9|6181|6175|4
1694763000000|2023-09-15 07:30:00|6181.3|6175.3|6179.3|6173.3|6181.3|6175.3|6176.2|6170.2|11
1694763300000|2023-09-15 07:35:00|6179.8|6173.8|6175.7|6169.7|6183.3|6177.3|6175.7|6169.7|17
1694763600000|2023-09-15 07:40:00|6176.3|6170.3|6181.9|6175.9|6184.4|6178.4|6175.7|6169.7|9
1694763900000|2023-09-15 07:45:00|6181.5|6175.5|6184.4|6178.4|6187.4|6181.4|6180.4|6174.4|6
1694764200000|2023-09-15 07:50:00|6183.9|6177.9|6177|6171|6183.9|6177.9|6176.4|6170.4|3
1694764500000|2023-09-15 07:55:00|6176.4|6170.4|6176.9|6170.9|6179.9|6173.9|6176.4|6170.4|6
1694764800000|2023-09-15 08:00:00|6175.8|6169.8|6177.4|6171.4|6179.4|6173.4|6174.9|6168.9|25
1694765100000|2023-09-15 08:05:00|6176.9|6170.9|6174.9|6168.9|6177.4|6171.4|6174.9|6168.9|5
1694765400000|2023-09-15 08:10:00|6170.9|6164.9|6168.9|6162.9|6171.4|6165.4|6168.4|6162.4|45
1694765700000|2023-09-15 08:15:00|6168.4|6162.4|6170.9|6164.9|6179.8|6173.8|6168.4|6162.4|44
1694766000000|2023-09-15 08:20:00|6170.4|6164.4|6172.9|6166.9|6174.4|6168.4|6168.1|6162.1|18
1694766300000|2023-09-15 08:25:00|6172.4|6166.4|6175.3|6169.3|6179.8|6173.8|6170.4|6164.4|41
1694766600000|2023-09-15 08:30:00|6174.8|6168.8|6175.3|6169.3|6178|6172|6173.8|6167.8|3
1694766900000|2023-09-15 08:35:00|6175.4|6169.4|6173.8|6167.8|6178.4|6172.4|6173.8|6167.8|6
1694767200000|2023-09-15 08:40:00|6173.9|6167.9|6172.3|6166.3|6176.9|6170.9|6170.8|6164.8|5
1694767500000|2023-09-15 08:45:00|6172.4|6166.4|6171.4|6165.4|6174.4|6168.4|6171.4|6165.4|0
1694767800000|2023-09-15 08:50:00|6171.8|6165.8|6177.5|6171.5|6177.9|6171.9|6170.9|6164.9|14
1694768100000|2023-09-15 08:55:00|6177.9|6171.9|6180.3|6174.3|6183.8|6177.8|6176.9|6170.9|36
1694768400000|2023-09-15 09:00:00|6180.7|6174.7|6176.9|6170.9|6181.3|6175.3|6174.8|6168.8|10
1694768700000|2023-09-15 09:05:00|6177.3|6171.3|6176.2|6170.2|6177.9|6171.9|6173.8|6167.8|35
1694769000000|2023-09-15 09:10:00|6175.4|6169.4|6172.8|6166.8|6175.4|6169.4|6172.8|6166.8|23
1694769300000|2023-09-15 09:15:00|6172|6166|6174.8|6168.8|6176.4|6170.4|6170.8|6164.8|14
1694769600000|2023-09-15 09:20:00|6171.2|6165.2|6171.8|6165.8|6172.3|6166.3|6167.8|6161.8|118
1694769900000|2023-09-15 09:25:00|6172.8|6166.8|6172.3|6166.3|6176.1|6170.1|6171.3|6165.3|48
1694770200000|2023-09-15 09:30:00|6172.7|6166.7|6173.3|6167.3|6173.8|6167.8|6170.8|6164.8|21
1694770500000|2023-09-15 09:35:00|6172.9|6166.9|6175.4|6169.4|6176.4|6170.4|6172.9|6166.9|22
1694770800000|2023-09-15 09:40:00|6175.3|6169.3|6174.4|6168.4|6175.9|6169.9|6172.4|6166.4|17
1694771100000|2023-09-15 09:45:00|6173.9|6167.9|6174.4|6168.4|6174.4|6168.4|6171.9|6165.9|11
1694771400000|2023-09-15 09:50:00|6174|6168|6174.4|6168.4|6174.4|6168.4|6171.4|6165.4|19
1694771700000|2023-09-15 09:55:00|6174|6168|6171.9|6165.9|6174|6168|6171.4|6165.4|31
1694772000000|2023-09-15 10:00:00|6171.4|6165.4|6172.4|6166.4|6172.9|6166.9|6168.9|6162.9|10
1694772300000|2023-09-15 10:05:00|6172|6166|6172.4|6166.4|6172.9|6166.9|6170|6164|12
1694772600000|2023-09-15 10:10:00|6171.9|6165.9|6169.9|6163.9|6172.3|6166.3|6168.9|6162.9|15
1694772900000|2023-09-15 10:15:00|6169.4|6163.4|6169.9|6163.9|6170.9|6164.9|6168.9|6162.9|12
1694773200000|2023-09-15 10:20:00|6169.4|6163.4|6169.4|6163.4|6169.8|6163.8|6167|6161|21
1694773500000|2023-09-15 10:25:00|6169.8|6163.8|6168.8|6162.8|6170.2|6164.2|6167.4|6161.4|10
1694773800000|2023-09-15 10:30:00|6168.3|6162.3|6170.3|6164.3|6172.1|6166.1|6166.8|6160.8|26
1694774100000|2023-09-15 10:35:00|6170.8|6164.8|6166.8|6160.8|6171.3|6165.3|6166.8|6160.8|18
1694774400000|2023-09-15 10:40:00|6167.2|6161.2|6167.3|6161.3|6167.4|6161.4|6164.9|6158.9|15
1694774700000|2023-09-15 10:45:00|6167.4|6161.4|6168.8|6162.8|6168.8|6162.8|6167.4|6161.4|8
1694775000000|2023-09-15 10:50:00|6168.4|6162.4|6174.8|6168.8|6175.3|6169.3|6167.8|6161.8|34
1694775300000|2023-09-15 10:55:00|6173.8|6167.8|6173.2|6167.2|6175.3|6169.3|6172.3|6166.3|15
1694775600000|2023-09-15 11:00:00|6172.8|6166.8|6172.4|6166.4|6172.8|6166.8|6167|6161|22
1694775900000|2023-09-15 11:05:00|6171.4|6165.4|6170.4|6164.4|6172.4|6166.4|6170.4|6164.4|8
1694776200000|2023-09-15 11:10:00|6170|6164|6171.4|6165.4|6173.9|6167.9|6165.9|6159.9|13
1694776500000|2023-09-15 11:15:00|6171.9|6165.9|6167.9|6161.9|6171.9|6165.9|6166.9|6160.9|14
1694776800000|2023-09-15 11:20:00|6168.4|6162.4|6168.4|6162.4|6170.8|6164.8|6166.9|6160.9|24
1694777100000|2023-09-15 11:25:00|6167.9|6161.9|6167.4|6161.4|6169.4|6163.4|6166.9|6160.9|10
1694777400000|2023-09-15 11:30:00|6167.3|6161.3|6165.9|6159.9|6167.3|6161.3|6163.4|6157.4|108
1694777700000|2023-09-15 11:35:00|6165.8|6159.8|6169.4|6163.4|6169.4|6163.4|6164.9|6158.9|107
1694778000000|2023-09-15 11:40:00|6169.3|6163.3|6169.3|6163.3|6173.4|6167.4|6167.9|6161.9|32
1694778300000|2023-09-15 11:45:00|6168.8|6162.8|6171.4|6165.4|6172.4|6166.4|6168.4|6162.4|12
1694778600000|2023-09-15 11:50:00|6171|6165|6171.4|6165.4|6172.4|6166.4|6170|6164|13
1694778900000|2023-09-15 11:55:00|6171|6165|6161|6155|6171.4|6165.4|6160.5|6154.5|57
1694779200000|2023-09-15 12:00:00|6161.3|6155.3|6161.8|6155.8|6165.3|6159.3|6160.3|6154.3|93
1694779500000|2023-09-15 12:05:00|6163.3|6157.3|6157.8|6151.8|6163.8|6157.8|6155.4|6149.4|112
1694779800000|2023-09-15 12:10:00|6157|6151|6167.1|6161.1|6167.1|6161.1|6156.6|6150.6|144
1694780100000|2023-09-15 12:15:00|6166.6|6160.6|6160.1|6154.1|6166.6|6160.6|6155.7|6149.7|180
1694780400000|2023-09-15 12:20:00|6160.2|6154.2|6161.2|6155.2|6161.7|6155.7|6157.6|6151.6|66
1694780700000|2023-09-15 12:25:00|6160.7|6154.7|6168.1|6162.1|6168.6|6162.6|6160.7|6154.7|168
1694781000000|2023-09-15 12:30:00|6167.6|6161.6|6168.3|6162.3|6168.3|6162.3|6163.5|6157.5|174
1694781300000|2023-09-15 12:35:00|6169.7|6163.7|6172.7|6166.7|6174.9|6168.9|6169.3|6163.3|107
1694781600000|2023-09-15 12:40:00|6172.2|6166.2|6178.8|6172.8|6183.4|6177.4|6171.5|6165.5|191
1694784600000|2023-09-15 13:30:00|6162.9|6156.9|6149.4|6143.4|6162.9|6156.9|6142.1|6136.1|1772
1694784900000|2023-09-15 13:35:00|6149|6143|6136.3|6130.3|6154.4|6148.4|6126.6|6120.6|519
1694785200000|2023-09-15 13:40:00|6137.2|6131.2|6148|6142|6150|6144|6130.7|6124.7|445
1694785500000|2023-09-15 13:45:00|6148.1|6142.1|6138.1|6132.1|6163.1|6157.1|6137.1|6131.1|687
1694785800000|2023-09-15 13:50:00|6137.9|6131.9|6155.7|6149.7|6156.7|6150.7|6134.9|6128.9|474
1694786100000|2023-09-15 13:55:00|6151.7|6145.7|6152.7|6146.7|6163.8|6157.8|6149.7|6143.7|331
1694786400000|2023-09-15 14:00:00|6153.1|6147.1|6165.2|6159.2|6165.2|6159.2|6152.2|6146.2|458
1694786700000|2023-09-15 14:05:00|6164.7|6158.7|6159.2|6153.2|6168.1|6162.1|6154.7|6148.7|527
1694787000000|2023-09-15 14:10:00|6158.4|6152.4|6162.6|6156.6|6164.6|6158.6|6154.7|6148.7|389
1694787300000|2023-09-15 14:15:00|6163|6157|6159.7|6153.7|6168.1|6162.1|6154.7|6148.7|228
1694787600000|2023-09-15 14:20:00|6159.2|6153.2|6141|6135|6163.6|6157.6|6141|6135|1169
1694787900000|2023-09-15 14:25:00|6140.2|6134.2|6122.7|6116.7|6143|6137|6116.7|6110.7|1040
1694788200000|2023-09-15 14:30:00|6123.2|6117.2|6123|6117|6130|6124|6107.7|6101.7|1019
1694788500000|2023-09-15 14:35:00|6122.6|6116.6|6124.3|6118.3|6134.1|6128.1|6119.8|6113.8|624
1694788800000|2023-09-15 14:40:00|6124.8|6118.8|6137.6|6131.6|6140.5|6134.5|6121.3|6115.3|477
1694789100000|2023-09-15 14:45:00|6138|6132|6134.4|6128.4|6138.6|6132.6|6126.1|6120.1|372
1694789400000|2023-09-15 14:50:00|6133.4|6127.4|6123|6117|6133.4|6127.4|6122|6116|279
1694789700000|2023-09-15 14:55:00|6122.6|6116.6|6112.6|6106.6|6127.6|6121.6|6104.5|6098.5|822
1694790000000|2023-09-15 15:00:00|6113.1|6107.1|6119.6|6113.6|6125.6|6119.6|6108.6|6102.6|581
1694790300000|2023-09-15 15:05:00|6118.6|6112.6|6110.8|6104.8|6119.6|6113.6|6104.6|6098.6|407
1694790600000|2023-09-15 15:10:00|6109.8|6103.8|6102.8|6096.8|6110.3|6104.3|6093.7|6087.7|600
1694790900000|2023-09-15 15:15:00|6102.3|6096.3|6109.6|6103.6|6110.5|6104.5|6097.6|6091.6|570
1694791200000|2023-09-15 15:20:00|6109.1|6103.1|6112|6106|6116.4|6110.4|6105.6|6099.6|302
1694791500000|2023-09-15 15:25:00|6111.6|6105.6|6104.2|6098.2|6116.4|6110.4|6100.6|6094.6|295
1694791800000|2023-09-15 15:30:00|6104|6098|6101.1|6095.1|6105.6|6099.6|6092.5|6086.5|408
1694792100000|2023-09-15 15:35:00|6101.6|6095.6|6112.4|6106.4|6112.4|6106.4|6099.7|6093.7|225
1694792400000|2023-09-15 15:40:00|6113|6107|6104|6098|6117.1|6111.1|6102.6|6096.6|472
1694792700000|2023-09-15 15:45:00|6104.4|6098.4|6106.6|6100.6|6107.8|6101.8|6100.9|6094.9|294
1694793000000|2023-09-15 15:50:00|6106|6100|6101.1|6095.1|6107.4|6101.4|6097.6|6091.6|385
1694793300000|2023-09-15 15:55:00|6101.6|6095.6|6105.9|6099.9|6105.9|6099.9|6095.6|6089.6|467
1694793600000|2023-09-15 16:00:00|6105.8|6099.8|6174.2|6168.2|6189.2|6183.2|6105|6099|3644
1694793900000|2023-09-15 16:05:00|6174.7|6168.7|6157.3|6151.3|6177.2|6171.2|6144.9|6138.9|1309
1694794200000|2023-09-15 16:10:00|6157.2|6151.2|6167.9|6161.9|6170.5|6164.5|6153.6|6147.6|1282
1694794500000|2023-09-15 16:15:00|6168|6162|6178.3|6172.3|6184|6178|6166|6160|1171
1694794800000|2023-09-15 16:20:00|6177.9|6171.9|6171.5|6165.5|6186|6180|6170.4|6164.4|1269
1694795100000|2023-09-15 16:25:00|6166.9|6160.9|6186.7|6180.7|6190.1|6184.1|6163.9|6157.9|793
1694795400000|2023-09-15 16:30:00|6187.1|6181.1|6195.4|6189.4|6203.7|6197.7|6183.9|6177.9|791
1694795700000|2023-09-15 16:35:00|6195.5|6189.5|6228.7|6222.7|6228.7|6222.7|6194.9|6188.9|1426
1694796000000|2023-09-15 16:40:00|6228.3|6222.3|6234.7|6228.7|6240.6|6234.6|6222.8|6216.8|1617
1694796300000|2023-09-15 16:45:00|6234.3|6228.3|6217.7|6211.7|6234.8|6228.8|6217.7|6211.7|584
1694796600000|2023-09-15 16:50:00|6217.1|6211.1|6217.5|6211.5|6226.5|6220.5|6214.7|6208.7|695
1694796900000|2023-09-15 16:55:00|6216.9|6210.9|6203.3|6197.3|6217.5|6211.5|6200.8|6194.8|699
1694797200000|2023-09-15 17:00:00|6201.3|6195.3|6190.5|6184.5|6202.4|6196.4|6184.5|6178.5|546
1694797500000|2023-09-15 17:05:00|6190.1|6184.1|6202.1|6196.1|6206.7|6200.7|6188.5|6182.5|377
1694797800000|2023-09-15 17:10:00|6202.6|6196.6|6200.7|6194.7|6209.3|6203.3|6195.7|6189.7|413
1694798100000|2023-09-15 17:15:00|6201.5|6195.5|6188.3|6182.3|6201.7|6195.7|6188.3|6182.3|589
1694798400000|2023-09-15 17:20:00|6188.7|6182.7|6193.3|6187.3|6197.7|6191.7|6185.1|6179.1|545
1694798700000|2023-09-15 17:25:00|6192.9|6186.9|6181.8|6175.8|6195.4|6189.4|6179.3|6173.3|733
1694799000000|2023-09-15 17:30:00|6182.2|6176.2|6174.4|6168.4|6184.7|6178.7|6174.4|6168.4|389
1694799300000|2023-09-15 17:35:00|6173.8|6167.8|6187.3|6181.3|6189.6|6183.6|6173.4|6167.4|350
1694799600000|2023-09-15 17:40:00|6188.2|6182.2|6192|6186|6193.9|6187.9|6187.7|6181.7|292
1694799900000|2023-09-15 17:45:00|6192.1|6186.1|6198.7|6192.7|6199.5|6193.5|6191.5|6185.5|433
1694800200000|2023-09-15 17:50:00|6198.2|6192.2|6193.7|6187.7|6198.5|6192.5|6189.1|6183.1|489
1694800500000|2023-09-15 17:55:00|6193.6|6187.6|6188.7|6182.7|6194.1|6188.1|6188.1|6182.1|580
1694800800000|2023-09-15 18:00:00|6189.1|6183.1|6204.1|6198.1|6208.4|6202.4|6186.7|6180.7|1008
1694801100000|2023-09-15 18:05:00|6204|6198|6196.6|6190.6|6209.3|6203.3|6195.8|6189.8|993
1694801400000|2023-09-15 18:10:00|6196.8|6190.8|6196.5|6190.5|6202.3|6196.3|6186|6180|1648
1694801700000|2023-09-15 18:15:00|6196.1|6190.1|6186.2|6180.2|6198.2|6192.2|6185.7|6177.2|709
1694995200000|2023-09-18 00:00:00|6177.2|6171.2|6184.6|6178.6|6185.7|6179.7|6174.7|6168.7|26
1694995500000|2023-09-18 00:05:00|6183.7|6177.7|6195.1|6189.1|6195.4|6189.4|6183.7|6177.7|84
1694995800000|2023-09-18 00:10:00|6194.2|6188.2|6190.2|6184.2|6199.2|6193.2|6188.7|6182.7|101
1694996100000|2023-09-18 00:15:00|6189|6183|6191.2|6185.2|6196.6|6190.6|6187.7|6181.7|18
1694996400000|2023-09-18 00:20:00|6192.7|6186.7|6191.7|6185.7|6196.7|6190.7|6191.7|6185.7|11
1694996700000|2023-09-18 00:25:00|6191.2|6185.2|6191.2|6185.2|6194.7|6188.7|6189.8|6183.8|54
1694997000000|2023-09-18 00:30:00|6192.3|6186.3|6190.4|6184.4|6198.2|6192.2|6188.7|6182.7|19
1694997300000|2023-09-18 00:35:00|6190.7|6184.7|6195.5|6189.5|6196.2|6190.2|6190.7|6184.7|6
1694997600000|2023-09-18 00:40:00|6195.2|6189.2|6197.2|6191.2|6200.2|6194.2|6195.2|6189.2|18
1694997900000|2023-09-18 00:45:00|6196.5|6190.5|6191.7|6185.7|6196.5|6190.5|6191.2|6185.2|5
1694998200000|2023-09-18 00:50:00|6192.2|6186.2|6195.2|6189.2|6195.5|6189.5|6191.2|6185.2|3
1694998500000|2023-09-18 00:55:00|6195.5|6189.5|6205.2|6199.2|6206.2|6200.2|6195|6189|25
1694998800000|2023-09-18 01:00:00|6204.7|6198.7|6215.7|6209.7|6215.7|6209.7|6203.7|6197.7|37
1694999100000|2023-09-18 01:05:00|6215.8|6209.8|6212|6206|6216.3|6210.3|6211.5|6205.5|14
1694999400000|2023-09-18 01:10:00|6212.4|6206.4|6213.6|6207.6|6214.1|6208.1|6209.1|6203.1|132
1694999700000|2023-09-18 01:15:00|6213.1|6207.1|6216.1|6210.1|6216.6|6210.6|6210.6|6204.6|12
1695000000000|2023-09-18 01:20:00|6216.5|6210.5|6209.5|6203.5|6216.5|6210.5|6207.6|6201.6|28
1695000300000|2023-09-18 01:25:00|6209.1|6203.1|6208.5|6202.5|6212.4|6206.4|6207.6|6201.6|15
1695000600000|2023-09-18 01:30:00|6209.1|6203.1|6201.6|6195.6|6209.8|6203.8|6200.1|6194.1|73
1695000900000|2023-09-18 01:35:00|6202.1|6196.1|6197.6|6191.6|6202.5|6196.5|6191.1|6185.1|69
1695001200000|2023-09-18 01:40:00|6198|6192|6191.1|6185.1|6198.6|6192.6|6189.1|6183.1|51
1695001500000|2023-09-18 01:45:00|6191.5|6185.5|6199.6|6193.6|6199.6|6193.6|6191.1|6185.1|16
1695001800000|2023-09-18 01:50:00|6199.2|6193.2|6199.1|6193.1|6201|6195|6198.6|6192.6|0
1695002100000|2023-09-18 01:55:00|6199.6|6193.6|6192.6|6186.6|6200.1|6194.1|6192.1|6186.1|17
1695002400000|2023-09-18 02:00:00|6192.1|6186.1|6191.6|6185.6|6193.1|6187.1|6186.1|6180.1|31
1695002700000|2023-09-18 02:05:00|6192.1|6186.1|6198.5|6192.5|6198.5|6192.5|6191|6185|8
1695003000000|2023-09-18 02:10:00|6198.1|6192.1|6194.1|6188.1|6199.6|6193.6|6192.7|6186.7|12
1695003300000|2023-09-18 02:15:00|6193.6|6187.6|6198.1|6192.1|6198.1|6192.1|6193.1|6187.1|33
1695003600000|2023-09-18 02:20:00|6198.5|6192.5|6198.6|6192.6|6199|6193|6196|6190|25
1695003900000|2023-09-18 02:25:00|6196.1|6190.1|6194.1|6188.1|6196.1|6190.1|6193.5|6187.5|10
1695004200000|2023-09-18 02:30:00|6193.6|6187.6|6190.6|6184.6|6196.6|6190.6|6186.1|6180.1|34
1695004500000|2023-09-18 02:35:00|6191.1|6185.1|6191.1|6185.1|6193.6|6187.6|6186.6|6180.6|62
1695004800000|2023-09-18 02:40:00|6190.7|6184.7|6187.6|6181.6|6193.6|6187.6|6187.6|6181.6|55
1695005100000|2023-09-18 02:45:00|6187.2|6181.2|6177.1|6171.1|6187.6|6181.6|6175.6|6169.6|124
1695005400000|2023-09-18 02:50:00|6176.7|6170.7|6166.1|6160.1|6177.1|6171.1|6166.1|6160.1|52
1695005700000|2023-09-18 02:55:00|6165.6|6159.6|6155.6|6149.6|6167.1|6161.1|6155.6|6149.6|89
1695006000000|2023-09-18 03:00:00|6156.1|6150.1|6161.6|6155.6|6162.6|6156.6|6153.1|6147.1|61
1695006300000|2023-09-18 03:05:00|6162|6156|6154.1|6148.1|6164.6|6158.6|6154.1|6148.1|33
1695006600000|2023-09-18 03:10:00|6154.6|6148.6|6161.6|6155.6|6162.6|6156.6|6154.6|6148.6|11
1695006900000|2023-09-18 03:15:00|6161.7|6155.7|6162.6|6156.6|6165.6|6159.6|6160.1|6154.1|7
1695007200000|2023-09-18 03:20:00|6163.1|6157.1|6158.1|6152.1|6163.6|6157.6|6158.1|6152.1|9
1695007500000|2023-09-18 03:25:00|6157.7|6151.7|6161.6|6155.6|6161.6|6155.6|6156.1|6150.1|12
1695007800000|2023-09-18 03:30:00|6160.1|6154.1|6155.1|6149.1|6160.6|6154.6|6155.1|6149.1|4
1695008100000|2023-09-18 03:35:00|6154.6|6148.6|6155.1|6149.1|6158.6|6152.6|6154.6|6148.6|27
1695008400000|2023-09-18 03:40:00|6155|6149|6153.6|6147.6|6155.1|6149.1|6152.1|6146.1|5
1695008700000|2023-09-18 03:45:00|6154.1|6148.1|6153.6|6147.6|6154.6|6148.6|6153.6|6147.6|0
1695009000000|2023-09-18 03:50:00|6154|6148|6158.1|6152.1|6160.6|6154.6|6153.1|6147.1|21
1695009300000|2023-09-18 03:55:00|6157.7|6151.7|6154.1|6148.1|6157.7|6151.7|6154.1|6148.1|43
1695009600000|2023-09-18 04:00:00|6154.6|6148.6|6156.1|6150.1|6156.6|6150.6|6154.1|6148.1|10
1695009900000|2023-09-18 04:05:00|6155.6|6149.6|6158.5|6152.5|6158.6|6152.6|6155.6|6149.6|3
1695010200000|2023-09-18 04:10:00|6158.6|6152.6|6162.6|6156.6|6163.1|6157.1|6158.5|6152.5|10
1695010500000|2023-09-18 04:15:00|6163.3|6157.3|6161.1|6155.1|6163.3|6157.3|6161.1|6155.1|12
1695010800000|2023-09-18 04:20:00|6161.5|6155.5|6163.1|6157.1|6163.2|6157.2|6161.1|6155.1|13
1695011100000|2023-09-18 04:25:00|6162.8|6156.8|6173.1|6167.1|6173.6|6167.6|6162.6|6156.6|32
1695011400000|2023-09-18 04:30:00|6172.9|6166.9|6166.6|6160.6|6172.9|6166.9|6166.6|6160.6|13
1695011700000|2023-09-18 04:35:00|6166.2|6160.2|6167.2|6161.2|6168.1|6162.1|6166.1|6160.1|4
1695012000000|2023-09-18 04:40:00|6166.9|6160.9|6164.2|6158.2|6167.1|6161.1|6164.1|6158.1|3
1695012300000|2023-09-18 04:45:00|6164.1|6158.1|6163.1|6157.1|6164.1|6158.1|6161.9|6155.9|4
1695012600000|2023-09-18 04:50:00|6163.7|6157.7|6168.1|6162.1|6171.2|6165.2|6163.7|6157.7|11
1695012900000|2023-09-18 04:55:00|6167.1|6161.1|6167.6|6161.6|6168.2|6162.2|6166.1|6160.1|5
1695013200000|2023-09-18 05:00:00|6167.7|6161.7|6168|6162|6169|6163|6166.4|6160.4|5
1695013500000|2023-09-18 05:05:00|6167.7|6161.7|6168.5|6162.5|6170|6164|6167|6161|6
1695013800000|2023-09-18 05:10:00|6167.3|6161.3|6165|6159|6167.7|6161.7|6164.5|6158.5|11
1695014100000|2023-09-18 05:15:00|6165.5|6159.5|6168|6162|6168|6162|6165.5|6159.5|4
1695014400000|2023-09-18 05:20:00|6168.2|6162.2|6171|6165|6173.7|6167.7|6168.2|6162.2|10
1695014700000|2023-09-18 05:25:00|6171.5|6165.5|6173.5|6167.5|6174.4|6168.4|6169|6163|5
1695015000000|2023-09-18 05:30:00|6174.7|6168.7|6180|6174|6180|6174|6174.2|6168.2|16
1695015300000|2023-09-18 05:35:00|6182|6176|6175|6169|6185.2|6179.2|6174.5|6168.5|45
1695015600000|2023-09-18 05:40:00|6173.8|6167.8|6176|6170|6176.5|6170.5|6172.7|6166.7|10
1695015900000|2023-09-18 05:45:00|6175.6|6169.6|6178|6172|6178.5|6172.5|6174.5|6168.5|12
1695016200000|2023-09-18 05:50:00|6178.5|6172.5|6184|6178|6185|6179|6178.5|6172.5|8
1695016500000|2023-09-18 05:55:00|6184.5|6178.5|6177.5|6171.5|6185|6179|6177.5|6171.5|11
1695016800000|2023-09-18 06:00:00|6178.5|6172.5|6178|6172|6182.5|6176.5|6176.5|6170.5|12
1695017100000|2023-09-18 06:05:00|6177.5|6171.5|6179.5|6173.5|6180.5|6174.5|6176|6170|9
1695017400000|2023-09-18 06:10:00|6179|6173|6185.1|6179.1|6186|6180|6179|6173|12
1695017700000|2023-09-18 06:15:00|6185|6179|6182.5|6176.5|6187.5|6181.5|6182.5|6176.5|11
1695018000000|2023-09-18 06:20:00|6183.8|6177.8|6185|6179|6187|6181|6183.5|6177.5|9
1695018300000|2023-09-18 06:25:00|6185.4|6179.4|6181.5|6175.5|6189|6183|6181.5|6175.5|12
1695018600000|2023-09-18 06:30:00|6181|6175|6176.1|6170.1|6181.5|6175.5|6176|6170|9
1695018900000|2023-09-18 06:35:00|6176|6170|6179.5|6173.5|6183.5|6177.5|6176|6170|5
1695019200000|2023-09-18 06:40:00|6179|6173|6168|6162|6179|6173|6167.5|6161.5|27
1695019500000|2023-09-18 06:45:00|6167.6|6161.6|6172.5|6166.5|6176.9|6170.9|6162.6|6156.6|43
1695019800000|2023-09-18 06:50:00|6172.6|6166.6|6175|6169|6177.5|6171.5|6169.5|6163.5|11
1695020100000|2023-09-18 06:55:00|6175.5|6169.5|6177.5|6171.5|6178.5|6172.5|6175|6169|3
1695020400000|2023-09-18 07:00:00|6177|6171|6178|6172|6184.4|6178.4|6174|6168|12
1695020700000|2023-09-18 07:05:00|6177|6171|6182.4|6176.4|6184|6178|6177|6171|5
1695021000000|2023-09-18 07:10:00|6182.5|6176.5|6179|6173|6183.5|6177.5|6177|6171|3
1695021300000|2023-09-18 07:15:00|6177.8|6171.8|6187.5|6181.5|6187.5|6181.5|6175.5|6169.5|32
1695021600000|2023-09-18 07:20:00|6188.5|6182.5|6194.5|6188.5|6195|6189|6185.7|6179.7|105
1695021900000|2023-09-18 07:25:00|6194.9|6188.9|6195.9|6189.9|6197|6191|6189.5|6183.5|72
1695022200000|2023-09-18 07:30:00|6195.5|6189.5|6191|6185|6198|6192|6191|6185|19
1695022500000|2023-09-18 07:35:00|6190.9|6184.9|6186.4|6180.4|6190.9|6184.9|6183|6177|5
1695022800000|2023-09-18 07:40:00|6186.5|6180.5|6189.5|6183.5|6192|6186|6185.5|6179.5|18
1695023100000|2023-09-18 07:45:00|6189|6183|6192.4|6186.4|6195.5|6189.5|6188.5|6182.5|29
1695023400000|2023-09-18 07:50:00|6192|6186|6184.5|6178.5|6195|6189|6184|6178|37
1695023700000|2023-09-18 07:55:00|6184.1|6178.1|6179|6173|6184.1|6178.1|6178.9|6172.9|8
1695024000000|2023-09-18 08:00:00|6179.7|6173.7|6182.7|6176.7|6182.7|6176.7|6172.5|6166.5|17
1695024300000|2023-09-18 08:05:00|6183|6177|6184.5|6178.5|6187.6|6181.6|6183|6177|5
1695024600000|2023-09-18 08:10:00|6184.9|6178.9|6181.4|6175.4|6185|6179|6179.9|6173.9|11
1695024900000|2023-09-18 08:15:00|6180.9|6174.9|6180.7|6174.7|6182.4|6176.4|6174.7|6168.7|12
1695025200000|2023-09-18 08:20:00|6180.3|6174.3|6179.2|6173.2|6183.2|6177.2|6175.7|6169.7|9
1695025500000|2023-09-18 08:25:00|6179.7|6173.7|6172.2|6166.2|6181.2|6175.2|6172.2|6166.2|3
1695025800000|2023-09-18 08:30:00|6171.7|6165.7|6176.2|6170.2|6178.2|6172.2|6168.7|6162.7|17
1695026100000|2023-09-18 08:35:00|6175.2|6169.2|6169.2|6163.2|6177.2|6171.2|6167.2|6161.2|10
1695026400000|2023-09-18 08:40:00|6169.7|6163.7|6173.1|6167.1|6173.1|6167.1|6168.2|6162.2|11
1695026700000|2023-09-18 08:45:00|6173.6|6167.6|6168.7|6162.7|6175.7|6169.7|6167.2|6161.2|18
1695027000000|2023-09-18 08:50:00|6168.2|6162.2|6168.7|6162.7|6172.2|6166.2|6167.7|6161.7|8
1695027300000|2023-09-18 08:55:00|6168.2|6162.2|6163.7|6157.7|6169.2|6163.2|6162.4|6156.4|33
1695027600000|2023-09-18 09:00:00|6163.2|6157.2|6169.6|6163.6|6172|6166|6162.2|6156.2|53
1695027900000|2023-09-18 09:05:00|6169.5|6163.5|6175.7|6169.7|6175.7|6169.7|6165.5|6159.5|66
1695028200000|2023-09-18 09:10:00|6175.4|6169.4|6175.2|6169.2|6178.4|6172.4|6172|6166|31
1695028500000|2023-09-18 09:15:00|6175.5|6169.5|6179.5|6173.5|6180|6174|6174.5|6168.5|12
1695028800000|2023-09-18 09:20:00|6179.1|6173.1|6169.9|6163.9|6179.1|6173.1|6169.9|6163.9|17
1695029100000|2023-09-18 09:25:00|6169.8|6163.8|6175.5|6169.5|6176|6170|6169.5|6163.5|8
1695029400000|2023-09-18 09:30:00|6176.8|6170.8|6175.5|6169.5|6177.8|6171.8|6174|6168|7
1695029700000|2023-09-18 09:35:00|6175.1|6169.1|6166|6160|6175.5|6169.5|6163.5|6157.5|26
1695030000000|2023-09-18 09:40:00|6166.8|6160.8|6167.3|6161.3|6168.8|6162.8|6165|6159|47
1695030300000|2023-09-18 09:45:00|6166.8|6160.8|6161.5|6155.5|6169.3|6163.3|6160.5|6154.5|20
1695030600000|2023-09-18 09:50:00|6160.5|6154.5|6162|6156|6163.5|6157.5|6157|6151|28
1695030900000|2023-09-18 09:55:00|6161.8|6155.8|6164.5|6158.5|6167.5|6161.5|6159|6153|52
1695031200000|2023-09-18 10:00:00|6164|6158|6168.5|6162.5|6170.8|6164.8|6163.5|6157.5|13
1695031500000|2023-09-18 10:05:00|6168.6|6162.6|6162.3|6156.3|6168.6|6162.6|6161.9|6155.9|11
1695031800000|2023-09-18 10:10:00|6162.1|6156.1|6163.4|6157.4|6165.4|6159.4|6161.6|6155.6|43
1695032100000|2023-09-18 10:15:00|6163.1|6157.1|6163.4|6157.4|6165.9|6159.9|6162.1|6156.1|22
1695032400000|2023-09-18 10:20:00|6163.3|6157.3|6157.9|6151.9|6163.9|6157.9|6157.9|6151.9|22
1695032700000|2023-09-18 10:25:00|6159.4|6153.4|6159.3|6153.3|6159.9|6153.9|6157.2|6151.2|21
1695033000000|2023-09-18 10:30:00|6158.4|6152.4|6159.4|6153.4|6159.9|6153.9|6157.1|6151.1|13
1695033300000|2023-09-18 10:35:00|6159.9|6153.9|6154.4|6148.4|6159.9|6153.9|6154.3|6148.3|62
1695033600000|2023-09-18 10:40:00|6155.2|6149.2|6155.8|6149.8|6157.3|6151.3|6153.6|6147.6|15
1695033900000|2023-09-18 10:45:00|6155.9|6149.9|6156.8|6150.8|6158.4|6152.4|6155.8|6149.8|5
1695034200000|2023-09-18 10:50:00|6156.4|6150.4|6154.4|6148.4|6156.9|6150.9|6154.4|6148.4|7
1695034500000|2023-09-18 10:55:00|6154.9|6148.9|6154.4|6148.4|6157.7|6151.7|6154.4|6148.4|10
1695034800000|2023-09-18 11:00:00|6154|6148|6158.4|6152.4|6158.4|6152.4|6152.9|6146.9|29
1695035100000|2023-09-18 11:05:00|6158.9|6152.9|6159.4|6153.4|6159.9|6153.9|6157.3|6151.3|28
1695035400000|2023-09-18 11:10:00|6159.3|6153.3|6159.4|6153.4|6159.9|6153.9|6157.3|6151.3|35
1695035700000|2023-09-18 11:15:00|6159.3|6153.3|6158.8|6152.8|6159.9|6153.9|6155|6149|47
1695036000000|2023-09-18 11:20:00|6159.2|6153.2|6155.4|6149.4|6159.9|6153.9|6153|6147|39
1695036300000|2023-09-18 11:25:00|6156.4|6150.4|6152.9|6146.9|6156.4|6150.4|6150.5|6144.5|42
1695036600000|2023-09-18 11:30:00|6153.3|6147.3|6154.4|6148.4|6154.4|6148.4|6150.9|6144.9|19
1695036900000|2023-09-18 11:35:00|6154.9|6148.9|6152.4|6146.4|6154.9|6148.9|6150.8|6144.8|17
1695037200000|2023-09-18 11:40:00|6152.8|6146.8|6146.4|6140.4|6153.4|6147.4|6144.9|6138.9|28
1695037500000|2023-09-18 11:45:00|6147.4|6141.4|6149.5|6143.5|6150.4|6144.4|6143.9|6137.9|60
1695037800000|2023-09-18 11:50:00|6149.6|6143.6|6154.4|6148.4|6156|6150|6149.4|6143.4|25
1695038100000|2023-09-18 11:55:00|6154|6148|6154.4|6148.4|6155|6149|6152.9|6146.9|15
1695038400000|2023-09-18 12:00:00|6154.8|6148.8|6155.4|6149.4|6157.5|6151.5|6153.9|6147.9|10
1695038700000|2023-09-18 12:05:00|6155.9|6149.9|6153.4|6147.4|6156.4|6150.4|6153.4|6147.4|9
1695039000000|2023-09-18 12:10:00|6153.3|6147.3|6155.3|6149.3|6156.4|6150.4|6152.9|6146.9|45
1695039300000|2023-09-18 12:15:00|6155.4|6149.4|6158|6152|6159.9|6153.9|6155.4|6149.4|17
1695039600000|2023-09-18 12:20:00|6158.5|6152.5|6155.9|6149.9|6163.9|6157.9|6155.7|6149.7|360
1695039900000|2023-09-18 12:25:00|6156.4|6150.4|6153.7|6147.7|6158.7|6152.7|6153.7|6147.7|9
1695040200000|2023-09-18 12:30:00|6154.2|6148.2|6155.2|6149.2|6157.6|6151.6|6153.1|6147.1|54
1695040500000|2023-09-18 12:35:00|6155.1|6149.1|6145.7|6139.7|6156.7|6150.7|6145.2|6139.2|121
1695040800000|2023-09-18 12:40:00|6146.1|6140.1|6148.7|6142.7|6148.9|6142.9|6143.6|6137.6|48
1695043800000|2023-09-18 13:30:00|6150|6144|6129.2|6123.2|6150.6|6144.6|6124.1|6118.1|1589
1695044100000|2023-09-18 13:35:00|6128.7|6122.7|6129.1|6123.1|6132|6126|6112.7|6106.7|873
1695044400000|2023-09-18 13:40:00|6128.2|6122.2|6116.1|6110.1|6135.6|6129.6|6107|6101|836
1695044700000|2023-09-18 13:45:00|6117.6|6111.6|6089.3|6083.3|6123|6117|6088.3|6082.3|1438
1695045000000|2023-09-18 13:50:00|6088.3|6082.3|6093.6|6087.6|6095.4|6089.4|6065.1|6059.1|1768
1695045300000|2023-09-18 13:55:00|6093.4|6087.4|6095.4|6089.4|6112.9|6106.9|6092.4|6086.4|1026
1695045600000|2023-09-18 14:00:00|6094.9|6088.9|6087.3|6081.3|6095.9|6089.9|6084|6078|600
1695045900000|2023-09-18 14:05:00|6088.4|6082.4|6102|6096|6102|6096|6084.4|6078.4|682
1695046200000|2023-09-18 14:10:00|6101.2|6095.2|6108.4|6102.4|6109|6103|6098.2|6092.2|991
1695046500000|2023-09-18 14:15:00|6108.5|6102.5|6121|6115|6130.8|6124.8|6108.5|6102.5|1448
1695046800000|2023-09-18 14:20:00|6121.4|6115.4|6120.7|6114.7|6123.2|6117.2|6116.4|6110.4|516
1695047100000|2023-09-18 14:25:00|6121.2|6115.2|6124.6|6118.6|6130.9|6124.9|6120.3|6114.3|441
1695047400000|2023-09-18 14:30:00|6124.1|6118.1|6135.5|6129.5|6138|6132|6121.1|6115.1|692
1695047700000|2023-09-18 14:35:00|6136|6130|6127.4|6121.4|6136.5|6130.5|6123|6117|550
1695048000000|2023-09-18 14:40:00|6126.9|6120.9|6126.4|6120.4|6129.9|6123.9|6122.4|6116.4|503
1695048300000|2023-09-18 14:45:00|6126.5|6120.5|6105.4|6099.4|6127.4|6121.4|6104.4|6098.4|855
1695048600000|2023-09-18 14:50:00|6104.4|6098.4|6112.4|6106.4|6114.4|6108.4|6101.3|6095.3|356
1695048900000|2023-09-18 14:55:00|6111.9|6105.9|6106.1|6100.1|6115.4|6109.4|6106.1|6100.1|185
1695049200000|2023-09-18 15:00:00|6106.5|6100.5|6088.7|6082.7|6110.6|6104.6|6088.5|6082.5|567
1695049500000|2023-09-18 15:05:00|6088.6|6082.6|6097.1|6091.1|6099.1|6093.1|6087.6|6081.6|455
1695049800000|2023-09-18 15:10:00|6096.7|6090.7|6094.1|6088.1|6101.6|6095.6|6092|6086|755
1695050100000|2023-09-18 15:15:00|6093.6|6087.6|6107.9|6101.9|6108|6102|6093.6|6087.6|260
1695050400000|2023-09-18 15:20:00|6106.9|6100.9|6114.6|6108.6|6114.7|6108.7|6106.4|6100.4|284
1695050700000|2023-09-18 15:25:00|6114.5|6108.5|6086|6080|6114.6|6108.6|6085.5|6079.5|550
1695051000000|2023-09-18 15:30:00|6085.5|6079.5|6076.6|6070.6|6086|6080|6071.9|6065.9|670
1695051300000|2023-09-18 15:35:00|6075.9|6069.9|6077.1|6071.1|6080.4|6074.4|6072.7|6066.7|337
1695051600000|2023-09-18 15:40:00|6077.6|6071.6|6083.3|6077.3|6084.3|6078.3|6074.6|6068.6|357
1695051900000|2023-09-18 15:45:00|6083|6077|6078.3|6072.3|6084|6078|6075.2|6069.2|301
1695052200000|2023-09-18 15:50:00|6078.7|6072.7|6074.6|6068.6|6081.3|6075.3|6072.9|6066.9|323
1695052500000|2023-09-18 15:55:00|6074.4|6068.4|6075.1|6069.1|6079.3|6073.3|6072.6|6066.6|314
1695052800000|2023-09-18 16:00:00|6074.9|6068.9|6071.9|6065.9|6076.4|6070.4|6067.6|6061.6|385
1695053100000|2023-09-18 16:05:00|6072.3|6066.3|6057.8|6051.8|6072.8|6066.8|6052.8|6046.8|433
1695053400000|2023-09-18 16:10:00|6058.6|6052.6|6068.5|6062.5|6069.5|6063.5|6057.8|6051.8|473
1695053700000|2023-09-18 16:15:00|6069.5|6063.5|6080|6074|6080.9|6074.9|6064|6058|300
1695054000000|2023-09-18 16:20:00|6079.7|6073.7|6066.8|6060.8|6081.5|6075.5|6064.8|6058.8|365
1695054300000|2023-09-18 16:25:00|6067.3|6061.3|6065|6059|6070.5|6064.5|6064.5|6058.5|235
1695054600000|2023-09-18 16:30:00|6065.5|6059.5|6067.2|6061.2|6074.5|6068.5|6065.5|6059.5|379
1695054900000|2023-09-18 16:35:00|6066.8|6060.8|6068.8|6062.8|6072.8|6066.8|6065.3|6059.3|292
1695055200000|2023-09-18 16:40:00|6067.8|6061.8|6062.3|6056.3|6068.9|6062.9|6059.8|6053.8|329
1695055500000|2023-09-18 16:45:00|6061.9|6055.9|6066|6060|6066.5|6060.5|6060.5|6054.5|287
1695055800000|2023-09-18 16:50:00|6065.9|6059.9|6067.9|6061.9|6071.5|6065.5|6064.9|6058.9|292
1695056100000|2023-09-18 16:55:00|6068|6062|6076.1|6070.1|6076.6|6070.6|6068|6062|558
1695056400000|2023-09-18 17:00:00|6075.7|6069.7|6072.9|6066.9|6080.7|6074.7|6071|6065|464
1695056700000|2023-09-18 17:05:00|6072.8|6066.8|6068.3|6062.3|6076|6070|6066.7|6060.7|200
1695057000000|2023-09-18 17:10:00|6068.5|6062.5|6082|6076|6082|6076|6068.5|6062.5|272
1695057300000|2023-09-18 17:15:00|6083.5|6077.5|6082.5|6076.5|6084.5|6078.5|6079.5|6073.5|335
1695057600000|2023-09-18 17:20:00|6083|6077|6090|6084|6090.9|6084.9|6082|6076|346
1695057900000|2023-09-18 17:25:00|6089.5|6083.5|6070.9|6064.9|6089.5|6083.5|6070.3|6064.3|229
1695058200000|2023-09-18 17:30:00|6071.3|6065.3|6078.3|6072.3|6080.3|6074.3|6070.9|6064.9|272
1695058500000|2023-09-18 17:35:00|6077.8|6071.8|6071.3|6065.3|6080.9|6074.9|6071.3|6065.3|442
1695058800000|2023-09-18 17:40:00|6070.5|6064.5|6076.5|6070.5|6077.4|6071.4|6069.8|6063.8|460
1695059100000|2023-09-18 17:45:00|6076.9|6070.9|6079.4|6073.4|6080.8|6074.8|6075.9|6069.9|529
1695059400000|2023-09-18 17:50:00|6079.3|6073.3|6075.9|6069.9|6079.3|6073.3|6072.8|6066.8|298
1695059700000|2023-09-18 17:55:00|6076|6070|6074.8|6068.8|6081.4|6075.4|6071.2|6065.2|350
1695060000000|2023-09-18 18:00:00|6075.2|6069.2|6070.2|6064.2|6076.3|6070.3|6069.8|6063.8|569
1695060300000|2023-09-18 18:05:00|6070.3|6064.3|6079.2|6073.2|6080.8|6074.8|6070.2|6064.2|378
1695060600000|2023-09-18 18:10:00|6079.5|6073.5|6082.4|6076.4|6085.8|6079.8|6076.2|6070.2|1632
1695060900000|2023-09-18 18:15:00|6082|6076|6075.8|6069.8|6084|6078|6073|6067|728
1695081600000|2023-09-19 00:00:00|6069.1|6063.1|6056.3|6050.3|6069.1|6063.1|6054.3|6048.3|167
1695081900000|2023-09-19 00:05:00|6056|6050|6056.3|6050.3|6057.8|6051.8|6054.3|6048.3|44
1695082200000|2023-09-19 00:10:00|6056|6050|6057.2|6051.2|6057.2|6051.2|6054.7|6048.7|23
1695082500000|2023-09-19 00:15:00|6057.3|6051.3|6063.7|6057.7|6063.7|6057.7|6056.2|6050.2|34
1695082800000|2023-09-19 00:20:00|6063.8|6057.8|6061.2|6055.2|6065.7|6059.7|6060.7|6054.7|12
1695083100000|2023-09-19 00:25:00|6061.1|6055.1|6065.7|6059.7|6065.8|6059.8|6059.7|6053.7|11
1695083400000|2023-09-19 00:30:00|6065.1|6059.1|6062.7|6056.7|6065.7|6059.7|6061.6|6055.6|6
1695083700000|2023-09-19 00:35:00|6062.2|6056.2|6062.7|6056.7|6062.7|6056.7|6060.6|6054.6|8
1695084000000|2023-09-19 00:40:00|6063.1|6057.1|6061.3|6055.3|6063.2|6057.2|6060.6|6054.6|4
1695084300000|2023-09-19 00:45:00|6061.2|6055.2|6062.1|6056.1|6062.1|6056.1|6059.7|6053.7|7
1695084600000|2023-09-19 00:50:00|6061.7|6055.7|6064.7|6058.7|6064.7|6058.7|6061.7|6055.7|5
1695084900000|2023-09-19 00:55:00|6065.1|6059.1|6067.1|6061.1|6067.6|6061.6|6065.1|6059.1|19
1695085200000|2023-09-19 01:00:00|6066.7|6060.7|6061.2|6055.2|6069.7|6063.7|6058.7|6052.7|93
1695085500000|2023-09-19 01:05:00|6060.7|6054.7|6067.7|6061.7|6070.2|6064.2|6060.7|6054.7|25
1695085800000|2023-09-19 01:10:00|6067.2|6061.2|6061.2|6055.2|6067.2|6061.2|6061.2|6055.2|23
1695086100000|2023-09-19 01:15:00|6060.7|6054.7|6062.7|6056.7|6063.2|6057.2|6059.7|6053.7|7
1695086400000|2023-09-19 01:20:00|6063.1|6057.1|6064.6|6058.6|6066.7|6060.7|6061.3|6055.3|48
1695086700000|2023-09-19 01:25:00|6065.1|6059.1|6060.1|6054.1|6065.6|6059.6|6056.2|6050.2|20
1695087000000|2023-09-19 01:30:00|6059.9|6053.9|6053.2|6047.2|6060.7|6054.7|6052.2|6046.2|36
1695087300000|2023-09-19 01:35:00|6053.7|6047.7|6053.6|6047.6|6055.2|6049.2|6053.2|6047.2|7
1695087600000|2023-09-19 01:40:00|6053.7|6047.7|6044.2|6038.2|6053.7|6047.7|6044.1|6038.1|97
1695087900000|2023-09-19 01:45:00|6044.1|6038.1|6045.7|6039.7|6046.7|6040.7|6042.3|6036.3|35
1695088200000|2023-09-19 01:50:00|6046|6040|6042.7|6036.7|6046.7|6040.7|6041.5|6035.5|54
1695088500000|2023-09-19 01:55:00|6043|6037|6043|6037|6045|6039|6040.8|6034.8|38
1695088800000|2023-09-19 02:00:00|6043.2|6037.2|6042.7|6036.7|6045|6039|6041.2|6035.2|26
1695089100000|2023-09-19 02:05:00|6043|6037|6039.2|6033.2|6043.2|6037.2|6039.2|6033.2|162
1695089400000|2023-09-19 02:10:00|6039.3|6033.3|6041.2|6035.2|6041.7|6035.7|6039.2|6033.2|88
1695089700000|2023-09-19 02:15:00|6041.3|6035.3|6046.7|6040.7|6046.7|6040.7|6041.2|6035.2|15
1695090000000|2023-09-19 02:20:00|6046.2|6040.2|6044.7|6038.7|6046.7|6040.7|6044|6038|8
1695090300000|2023-09-19 02:25:00|6044.5|6038.5|6044.5|6038.5|6045.5|6039.5|6043.7|6037.7|4
1695090600000|2023-09-19 02:30:00|6045|6039|6046.5|6040.5|6047.4|6041.4|6043.2|6037.2|8
1695090900000|2023-09-19 02:35:00|6046.9|6040.9|6043.9|6037.9|6046.9|6040.9|6042.1|6036.1|3
1695091200000|2023-09-19 02:40:00|6044.3|6038.3|6046.6|6040.6|6048.1|6042.1|6043.1|6037.1|11
1695091500000|2023-09-19 02:45:00|6047|6041|6048.1|6042.1|6048.5|6042.5|6045.6|6039.6|22
1695091800000|2023-09-19 02:50:00|6048.5|6042.5|6041.1|6035.1|6048.5|6042.5|6040.6|6034.6|17
1695092100000|2023-09-19 02:55:00|6040.3|6034.3|6044.6|6038.6|6045.1|6039.1|6039.6|6033.6|14
1695092400000|2023-09-19 03:00:00|6045|6039|6042.6|6036.6|6046.1|6040.1|6041.6|6035.6|6
1695092700000|2023-09-19 03:05:00|6042.5|6036.5|6042.1|6036.1|6043.1|6037.1|6041.6|6035.6|14
1695093000000|2023-09-19 03:10:00|6041.6|6035.6|6044.1|6038.1|6045.1|6039.1|6041.6|6035.6|30
1695093300000|2023-09-19 03:15:00|6043.6|6037.6|6047.1|6041.1|6048.1|6042.1|6043.1|6037.1|7
1695093600000|2023-09-19 03:20:00|6047.3|6041.3|6045.1|6039.1|6047.3|6041.3|6044.6|6038.6|1
1695093900000|2023-09-19 03:25:00|6045|6039|6045|6039|6045.7|6039.7|6043.7|6037.7|1
1695094200000|2023-09-19 03:30:00|6045.4|6039.4|6045|6039|6045.6|6039.6|6045|6039|0
1695094500000|2023-09-19 03:35:00|6046|6040|6047.1|6041.1|6047.8|6041.8|6046|6040|4
1695094800000|2023-09-19 03:40:00|6046.7|6040.7|6043.7|6037.7|6046.7|6040.7|6043.7|6037.7|6
1695095100000|2023-09-19 03:45:00|6043.4|6037.4|6044.2|6038.2|6044.2|6038.2|6042.7|6036.7|24
1695095400000|2023-09-19 03:50:00|6044.6|6038.6|6046.2|6040.2|6046.2|6040.2|6044.2|6038.2|3
1695095700000|2023-09-19 03:55:00|6045.9|6039.9|6046.9|6040.9|6047.2|6041.2|6045.2|6039.2|2
1695096000000|2023-09-19 04:00:00|6047.2|6041.2|6048.1|6042.1|6048.6|6042.6|6046.4|6040.4|8
1695096300000|2023-09-19 04:05:00|6047.7|6041.7|6048.7|6042.7|6049.1|6043.1|6047.7|6041.7|2
1695096600000|2023-09-19 04:10:00|6048.4|6042.4|6046.7|6040.7|6048.7|6042.7|6046.7|6040.7|3
1695096900000|2023-09-19 04:15:00|6046.6|6040.6|6045.2|6039.2|6046.6|6040.6|6045.1|6039.1|1
1695097200000|2023-09-19 04:20:00|6045.3|6039.3|6045.6|6039.6|6045.7|6039.7|6044.7|6038.7|1
1695097500000|2023-09-19 04:25:00|6045.7|6039.7|6047.7|6041.7|6047.7|6041.7|6045.6|6039.6|3
1695097800000|2023-09-19 04:30:00|6047.6|6041.6|6041.6|6035.6|6047.6|6041.6|6041.1|6035.1|11
1695098100000|2023-09-19 04:35:00|6042.5|6036.5|6044.1|6038.1|6044.4|6038.4|6042.1|6036.1|12
1695098400000|2023-09-19 04:40:00|6044|6038|6042.1|6036.1|6044.6|6038.6|6042|6036|4
1695098700000|2023-09-19 04:45:00|6042|6036|6041.1|6035.1|6042.5|6036.5|6041.1|6035.1|6
1695099000000|2023-09-19 04:50:00|6041.2|6035.2|6040.1|6034.1|6041.2|6035.2|6040.1|6034.1|16
1695099300000|2023-09-19 04:55:00|6040.2|6034.2|6042.1|6036.1|6042.7|6036.7|6039.2|6033.2|10
1695099600000|2023-09-19 05:00:00|6042.2|6036.2|6044.6|6038.6|6046.7|6040.7|6041.7|6035.7|12
1695099900000|2023-09-19 05:05:00|6044.7|6038.7|6043.6|6037.6|6045.8|6039.8|6043.6|6037.6|16
1695100200000|2023-09-19 05:10:00|6043.7|6037.7|6041.7|6035.7|6043.7|6037.7|6041.6|6035.6|2
1695100500000|2023-09-19 05:15:00|6041.6|6035.6|6041.7|6035.7|6043.5|6037.5|6041.1|6035.1|18
1695100800000|2023-09-19 05:20:00|6042.1|6036.1|6041.7|6035.7|6042.1|6036.1|6041.2|6035.2|6
1695101100000|2023-09-19 05:25:00|6041.6|6035.6|6041.1|6035.1|6041.7|6035.7|6040.1|6034.1|19
1695101400000|2023-09-19 05:30:00|6040.1|6034.1|6035.4|6029.4|6040.1|6034.1|6033.1|6027.1|99
1695101700000|2023-09-19 05:35:00|6035.3|6029.3|6038.4|6032.4|6038.4|6032.4|6033.6|6027.6|13
1695102000000|2023-09-19 05:40:00|6037.6|6031.6|6034.7|6028.7|6037.6|6031.6|6034.7|6028.7|193
1695102300000|2023-09-19 05:45:00|6035.1|6029.1|6037.6|6031.6|6038.1|6032.1|6034.2|6028.2|12
1695102600000|2023-09-19 05:50:00|6037.4|6031.4|6038.6|6032.6|6040.6|6034.6|6034.4|6028.4|18
1695102900000|2023-09-19 05:55:00|6038.2|6032.2|6035.1|6029.1|6039.2|6033.2|6033.7|6027.7|22
1695103200000|2023-09-19 06:00:00|6034.6|6028.6|6033.7|6027.7|6037.1|6031.1|6033.7|6027.7|20
1695103500000|2023-09-19 06:05:00|6033.3|6027.3|6035.6|6029.6|6037.1|6031.1|6033.1|6027.1|41
1695103800000|2023-09-19 06:10:00|6035.1|6029.1|6036.1|6030.1|6037.1|6031.1|6034.1|6028.1|11
1695104100000|2023-09-19 06:15:00|6036.6|6030.6|6037|6031|6037.1|6031.1|6034.4|6028.4|12
1695104400000|2023-09-19 06:20:00|6036.5|6030.5|6036|6030|6037.2|6031.2|6035|6029|60
1695104700000|2023-09-19 06:25:00|6036.4|6030.4|6035.5|6029.5|6037|6031|6034|6028|63
1695105000000|2023-09-19 06:30:00|6034.5|6028.5|6027|6021|6037|6031|6025|6019|233
1695105300000|2023-09-19 06:35:00|6027.7|6021.7|6031.7|6025.7|6031.7|6025.7|6026.7|6020.7|22
1695105600000|2023-09-19 06:40:00|6031.5|6025.5|6037.7|6031.7|6040.5|6034.5|6030.7|6024.7|67
1695105900000|2023-09-19 06:45:00|6039|6033|6035.5|6029.5|6039.5|6033.5|6034.5|6028.5|22
1695106200000|2023-09-19 06:50:00|6035.7|6029.7|6032.7|6026.7|6036.5|6030.5|6028.7|6022.7|68
1695106500000|2023-09-19 06:55:00|6032.2|6026.2|6032.9|6026.9|6035|6029|6031.7|6025.7|44
1695106800000|2023-09-19 07:00:00|6032.8|6026.8|6036.5|6030.5|6037.5|6031.5|6031.5|6025.5|18
1695107100000|2023-09-19 07:05:00|6037|6031|6039.4|6033.4|6041.9|6035.9|6035.5|6029.5|44
1695107400000|2023-09-19 07:10:00|6039.5|6033.5|6041.2|6035.2|6043.7|6037.7|6037.8|6031.8|34
1695107700000|2023-09-19 07:15:00|6040.7|6034.7|6042.2|6036.2|6047.2|6041.2|6040.7|6034.7|44
1695108000000|2023-09-19 07:20:00|6042|6036|6040.2|6034.2|6042|6036|6037.3|6031.3|14
1695108300000|2023-09-19 07:25:00|6040.4|6034.4|6037.3|6031.3|6040.8|6034.8|6036.8|6030.8|26
1695108600000|2023-09-19 07:30:00|6037.8|6031.8|6037.1|6031.1|6038.3|6032.3|6032.8|6026.8|81
1695108900000|2023-09-19 07:35:00|6036.8|6030.8|6043.1|6037.1|6043.8|6037.8|6036.8|6030.8|26
1695109200000|2023-09-19 07:40:00|6043.8|6037.8|6044.1|6038.1|6044.8|6038.8|6042.3|6036.3|15
1695109500000|2023-09-19 07:45:00|6043.8|6037.8|6046.1|6040.1|6047.8|6041.8|6043.8|6037.8|8
1695109800000|2023-09-19 07:50:00|6046.3|6040.3|6042.8|6036.8|6047.8|6041.8|6042.3|6036.3|32
1695110100000|2023-09-19 07:55:00|6043.1|6037.1|6047.1|6041.1|6050.1|6044.1|6043.1|6037.1|22
1695110400000|2023-09-19 08:00:00|6047.5|6041.5|6054.1|6048.1|6054.6|6048.6|6047.5|6041.5|33
1695110700000|2023-09-19 08:05:00|6053.6|6047.6|6053.1|6047.1|6053.6|6047.6|6048.6|6042.6|30
1695111000000|2023-09-19 08:10:00|6053.6|6047.6|6053.1|6047.1|6054.6|6048.6|6052.1|6046.1|34
1695111300000|2023-09-19 08:15:00|6052.8|6046.8|6053.1|6047.1|6054.1|6048.1|6052.1|6046.1|5
1695111600000|2023-09-19 08:20:00|6053.9|6047.9|6053.6|6047.6|6054.7|6048.7|6052.5|6046.5|18
1695111900000|2023-09-19 08:25:00|6053.7|6047.7|6052.1|6046.1|6057.9|6051.9|6052.1|6046.1|39
1695112200000|2023-09-19 08:30:00|6052.2|6046.2|6050.6|6044.6|6054|6048|6049.1|6043.1|6
1695112500000|2023-09-19 08:35:00|6051.1|6045.1|6050.1|6044.1|6051.6|6045.6|6049.1|6043.1|12
1695112800000|2023-09-19 08:40:00|6050|6044|6046.6|6040.6|6050.1|6044.1|6043.7|6037.7|38
1695113100000|2023-09-19 08:45:00|6047|6041|6053.6|6047.6|6054.1|6048.1|6046.6|6040.6|107
1695113400000|2023-09-19 08:50:00|6054.1|6048.1|6045.9|6039.9|6054.1|6048.1|6044.5|6038.5|42
1695113700000|2023-09-19 08:55:00|6046.2|6040.2|6049.9|6043.9|6051.1|6045.1|6045.7|6039.7|16
1695114000000|2023-09-19 09:00:00|6049.7|6043.7|6045.1|6039.1|6051.2|6045.2|6044.9|6038.9|20
1695114300000|2023-09-19 09:05:00|6045.2|6039.2|6044.7|6038.7|6046.2|6040.2|6043.9|6037.9|14
1695114600000|2023-09-19 09:10:00|6045.1|6039.1|6048.7|6042.7|6049.7|6043.7|6043.8|6037.8|35
1695114900000|2023-09-19 09:15:00|6049.1|6043.1|6053.7|6047.7|6053.8|6047.8|6048.2|6042.2|30
1695115200000|2023-09-19 09:20:00|6054.7|6048.7|6059.3|6053.3|6059.7|6053.7|6053.1|6047.1|50
1695115500000|2023-09-19 09:25:00|6059.2|6053.2|6057.2|6051.2|6061.5|6055.5|6057.2|6051.2|85
1695115800000|2023-09-19 09:30:00|6056.2|6050.2|6056.3|6050.3|6059.7|6053.7|6056.1|6050.1|35
1695116100000|2023-09-19 09:35:00|6056.2|6050.2|6055.6|6049.6|6057.7|6051.7|6051.7|6045.7|74
1695116400000|2023-09-19 09:40:00|6056.2|6050.2|6059.6|6053.6|6059.6|6053.6|6054.7|6048.7|20
1695116700000|2023-09-19 09:45:00|6059.1|6053.1|6061|6055|6061.1|6055.1|6058.6|6052.6|55
1695117000000|2023-09-19 09:50:00|6061.2|6055.2|6058.6|6052.6|6062.1|6056.1|6058.1|6052.1|15
1695117300000|2023-09-19 09:55:00|6058|6052|6061.6|6055.6|6062.1|6056.1|6054.2|6048.2|61
1695117600000|2023-09-19 10:00:00|6062.1|6056.1|6061.6|6055.6|6063.6|6057.6|6060.1|6054.1|34
1695117900000|2023-09-19 10:05:00|6061.5|6055.5|6061|6055|6061.6|6055.6|6058.1|6052.1|12
1695118200000|2023-09-19 10:10:00|6061.6|6055.6|6063|6057|6066.6|6060.6|6060.1|6054.1|111
1695118500000|2023-09-19 10:15:00|6063.1|6057.1|6064.1|6058.1|6065.6|6059.6|6063.1|6057.1|24
1695118800000|2023-09-19 10:20:00|6063.9|6057.9|6063.1|6057.1|6065.6|6059.6|6062.1|6056.1|35
1695119100000|2023-09-19 10:25:00|6063.2|6057.2|6063.6|6057.6|6065.6|6059.6|6062.1|6056.1|44
1695119400000|2023-09-19 10:30:00|6063.1|6057.1|6065.1|6059.1|6065.3|6059.3|6062.6|6056.6|16
1695119700000|2023-09-19 10:35:00|6065.4|6059.4|6064.6|6058.6|6067.6|6061.6|6062.6|6056.6|119
1695120000000|2023-09-19 10:40:00|6064.7|6058.7|6062.1|6056.1|6066.1|6060.1|6061.1|6055.1|31
1695120300000|2023-09-19 10:45:00|6061.1|6055.1|6059.1|6053.1|6061.4|6055.4|6057.6|6051.6|16
1695120600000|2023-09-19 10:50:00|6059.2|6053.2|6059.1|6053.1|6060.2|6054.2|6058.7|6052.7|5
1695120900000|2023-09-19 10:55:00|6060.1|6054.1|6060.6|6054.6|6061.7|6055.7|6059.2|6053.2|10
1695121200000|2023-09-19 11:00:00|6060.9|6054.9|6061.1|6055.1|6061.7|6055.7|6059.6|6053.6|20
1695121500000|2023-09-19 11:05:00|6061.4|6055.4|6061|6055|6062.6|6056.6|6060.7|6054.7|12
1695121800000|2023-09-19 11:10:00|6061.5|6055.5|6057.5|6051.5|6062|6056|6057.5|6051.5|55
1695122100000|2023-09-19 11:15:00|6057.9|6051.9|6058.9|6052.9|6059|6053|6057.5|6051.5|45
1695122400000|2023-09-19 11:20:00|6059|6053|6061|6055|6061.5|6055.5|6058.5|6052.5|4
1695122700000|2023-09-19 11:25:00|6062.3|6056.3|6063.9|6057.9|6064.9|6058.9|6062.3|6056.3|27
1695123000000|2023-09-19 11:30:00|6062.9|6056.9|6059.5|6053.5|6063.8|6057.8|6058.4|6052.4|43
1695123300000|2023-09-19 11:35:00|6059.4|6053.4|6061.5|6055.5|6063.4|6057.4|6059|6053|28
1695123600000|2023-09-19 11:40:00|6061.3|6055.3|6061.9|6055.9|6062|6056|6060.5|6054.5|38
1695123900000|2023-09-19 11:45:00|6061.5|6055.5|6062.5|6056.5|6062.5|6056.5|6060.4|6054.4|11
1695124200000|2023-09-19 11:50:00|6062.4|6056.4|6066.7|6060.7|6068.3|6062.3|6061.4|6055.4|36
1695124500000|2023-09-19 11:55:00|6066.8|6060.8|6064.2|6058.2|6068.7|6062.7|6063.8|6057.8|16
1695124800000|2023-09-19 12:00:00|6064.7|6058.7|6071.3|6065.3|6073.3|6067.3|6064.7|6058.7|100
1695125100000|2023-09-19 12:05:00|6071.7|6065.7|6076.3|6070.3|6076.4|6070.4|6070.8|6064.8|30
1695125400000|2023-09-19 12:10:00|6075.8|6069.8|6084.8|6078.8|6085.1|6079.1|6075.8|6069.8|151
1695125700000|2023-09-19 12:15:00|6084.3|6078.3|6086.9|6080.9|6089.4|6083.4|6081.8|6075.8|150
1695126000000|2023-09-19 12:20:00|6087.3|6081.3|6084.8|6078.8|6087.4|6081.4|6079.9|6073.9|52
1695126300000|2023-09-19 12:25:00|6084.9|6078.9|6079.9|6073.9|6085.8|6079.8|6076.3|6070.3|116
1695126600000|2023-09-19 12:30:00|6080.3|6074.3|6078.9|6072.9|6083.4|6077.4|6075.4|6069.4|161
1695126900000|2023-09-19 12:35:00|6078.4|6072.4|6079.9|6073.9|6080.9|6074.9|6075.4|6069.4|149
1695127200000|2023-09-19 12:40:00|6079.8|6073.8|6070.5|6064.5|6080.9|6074.9|6069.5|6063.5|76
1695130200000|2023-09-19 13:30:00|6077.1|6071.1|6096.1|6090.1|6101.2|6095.2|6063.7|6057.7|1636
1695130500000|2023-09-19 13:35:00|6095.1|6089.1|6095.7|6089.7|6099.7|6093.7|6076.2|6070.2|799
1695130800000|2023-09-19 13:40:00|6095.6|6089.6|6111.7|6105.7|6114.9|6108.9|6092.7|6086.7|1231
1695131100000|2023-09-19 13:45:00|6112.1|6106.1|6121.2|6115.2|6125|6119|6111.9|6105.9|1018
1695131400000|2023-09-19 13:50:00|6121.1|6115.1|6118.6|6112.6|6126.1|6120.1|6116.6|6110.6|695
1695131700000|2023-09-19 13:55:00|6118.2|6112.2|6113.4|6107.4|6119.6|6113.6|6104.2|6098.2|694
1695132000000|2023-09-19 14:00:00|6113|6107|6106.1|6100.1|6126|6120|6105.5|6099.5|705
1695132300000|2023-09-19 14:05:00|6106|6100|6103.7|6097.7|6111.5|6105.5|6098.1|6092.1|431
1695132600000|2023-09-19 14:10:00|6103.5|6097.5|6077|6071|6104.5|6098.5|6076.5|6070.5|535
1695132900000|2023-09-19 14:15:00|6077.3|6071.3|6073.5|6067.5|6077.3|6071.3|6068.1|6062.1|556
1695133200000|2023-09-19 14:20:00|6073.3|6067.3|6085.2|6079.2|6088.2|6082.2|6073|6067|377
1695133500000|2023-09-19 14:25:00|6084.5|6078.5|6064.8|6058.8|6086.8|6080.8|6063.5|6057.5|463
1695133800000|2023-09-19 14:30:00|6065|6059|6053.7|6047.7|6069|6063|6051|6045|639
1695134100000|2023-09-19 14:35:00|6053.3|6047.3|6042.4|6036.4|6053.7|6047.7|6038.9|6032.9|866
1695134400000|2023-09-19 14:40:00|6041.9|6035.9|6045.8|6039.8|6060|6054|6030.4|6024.4|694
1695134700000|2023-09-19 14:45:00|6045.6|6039.6|6040.4|6034.4|6046.3|6040.3|6027.8|6021.8|634
1695135000000|2023-09-19 14:50:00|6039.9|6033.9|6044.9|6038.9|6048.9|6042.9|6031.9|6025.9|455
1695135300000|2023-09-19 14:55:00|6045.4|6039.4|6030.4|6024.4|6052.2|6046.2|6026.9|6020.9|503
1695135600000|2023-09-19 15:00:00|6029.4|6023.4|6039.7|6033.7|6045.7|6039.7|6025.4|6019.4|517
1695135900000|2023-09-19 15:05:00|6039.2|6033.2|6037.9|6031.9|6044.7|6038.7|6029.9|6023.9|526
1695136200000|2023-09-19 15:10:00|6038.4|6032.4|6068.9|6062.9|6070.4|6064.4|6037.9|6031.9|466
1695136500000|2023-09-19 15:15:00|6068.6|6062.6|6067.2|6061.2|6072.9|6066.9|6055.2|6049.2|541
1695136800000|2023-09-19 15:20:00|6066.7|6060.7|6062.9|6056.9|6066.7|6060.7|6058.4|6052.4|380
1695137100000|2023-09-19 15:25:00|6063.7|6057.7|6052.2|6046.2|6066.7|6060.7|6051.3|6045.3|232
1695137400000|2023-09-19 15:30:00|6052.7|6046.7|6049.9|6043.9|6056.7|6050.7|6046.4|6040.4|304
1695137700000|2023-09-19 15:35:00|6050.2|6044.2|6056.2|6050.2|6058.2|6052.2|6047.9|6041.9|241
1695138000000|2023-09-19 15:40:00|6057.2|6051.2|6067.7|6061.7|6071.5|6065.5|6053.7|6047.7|249
1695138300000|2023-09-19 15:45:00|6067.5|6061.5|6062.9|6056.9|6073|6067|6062.2|6056.2|278
1695138600000|2023-09-19 15:50:00|6062.4|6056.4|6066.8|6060.8|6067.3|6061.3|6059.5|6053.5|167
1695138900000|2023-09-19 15:55:00|6067.3|6061.3|6070.7|6064.7|6074.2|6068.2|6065.4|6059.4|230
1695139200000|2023-09-19 16:00:00|6070.5|6064.5|6075.2|6069.2|6080.2|6074.2|6070.2|6064.2|229
1695139500000|2023-09-19 16:05:00|6075.7|6069.7|6070.4|6064.4|6075.7|6069.7|6067|6061|322
1695139800000|2023-09-19 16:10:00|6069.9|6063.9|6074.4|6068.4|6076.5|6070.5|6069.5|6063.5|303
1695140100000|2023-09-19 16:15:00|6074.8|6068.8|6068.7|6062.7|6076.5|6070.5|6068.7|6062.7|204
1695140400000|2023-09-19 16:20:00|6069.2|6063.2|6061.3|6055.3|6069.7|6063.7|6058.7|6052.7|470
1695140700000|2023-09-19 16:25:00|6061.8|6055.8|6059|6053|6064.3|6058.3|6056.7|6050.7|340
1695141000000|2023-09-19 16:30:00|6058.7|6052.7|6045.9|6039.9|6059.7|6053.7|6043.3|6037.3|434
1695141300000|2023-09-19 16:35:00|6045.5|6039.5|6032.3|6026.3|6047.9|6041.9|6030.1|6024.1|392
1695141600000|2023-09-19 16:40:00|6032.1|6026.1|6044.9|6038.9|6048.5|6042.5|6031.4|6025.4|447
1695141900000|2023-09-19 16:45:00|6044.5|6038.5|6035|6029|6044.9|6038.9|6031.9|6025.9|374
1695142200000|2023-09-19 16:50:00|6034.9|6028.9|6043.9|6037.9|6044.9|6038.9|6034.4|6028.4|236
1695142500000|2023-09-19 16:55:00|6043.5|6037.5|6035.4|6029.4|6046.8|6040.8|6033.4|6027.4|309
1695142800000|2023-09-19 17:00:00|6034.9|6028.9|6030.4|6024.4|6036.4|6030.4|6027.9|6021.9|269
1695143100000|2023-09-19 17:05:00|6030|6024|6042.4|6036.4|6047.3|6041.3|6030|6024|389
1695143400000|2023-09-19 17:10:00|6041.9|6035.9|6034.9|6028.9|6042.3|6036.3|6032.4|6026.4|218
1695143700000|2023-09-19 17:15:00|6034.5|6028.5|6035.4|6029.4|6039.4|6033.4|6032.6|6026.6|234
1695144000000|2023-09-19 17:20:00|6035.9|6029.9|6043.8|6037.8|6043.9|6037.9|6034.4|6028.4|142
1695144300000|2023-09-19 17:25:00|6043.9|6037.9|6046.5|6040.5|6047.9|6041.9|6041.9|6035.9|255
1695144600000|2023-09-19 17:30:00|6046.9|6040.9|6038.4|6032.4|6048|6042|6038.4|6032.4|192
1695144900000|2023-09-19 17:35:00|6038.5|6032.5|6028.6|6022.6|6039.7|6033.7|6028.6|6022.6|282
1695145200000|2023-09-19 17:40:00|6028.2|6022.2|6024.9|6018.9|6028.2|6022.2|6019.9|6013.9|561
1695145500000|2023-09-19 17:45:00|6025.2|6019.2|6031.6|6025.6|6032.1|6026.1|6022.4|6016.4|339
1695145800000|2023-09-19 17:50:00|6031.5|6025.5|6026.6|6020.6|6032.2|6026.2|6026.1|6020.1|273
1695146100000|2023-09-19 17:55:00|6026.7|6020.7|6022.1|6016.1|6028.1|6022.1|6021.6|6015.6|442
1695146400000|2023-09-19 18:00:00|6021.1|6015.1|6009.7|6003.7|6022.1|6016.1|6009.4|6003.4|435
1695146700000|2023-09-19 18:05:00|6010.4|6004.4|6020.2|6014.2|6022.1|6016.1|6007.5|6001.5|857
1695147000000|2023-09-19 18:10:00|6021.6|6015.6|6018.5|6012.5|6025.6|6019.6|6015.7|6009.7|1404
1695147300000|2023-09-19 18:15:00|6019|6013|6025.9|6019.9|6026.7|6020.7|6014.9|6008.9|661
1695081600000|2023-09-19 00:00:00|6069.1|6063.1|6056.3|6050.3|6069.1|6063.1|6054.3|6048.3|167
1695081900000|2023-09-19 00:05:00|6056|6050|6056.3|6050.3|6057.8|6051.8|6054.3|6048.3|44
1695082200000|2023-09-19 00:10:00|6056|6050|6057.2|6051.2|6057.2|6051.2|6054.7|6048.7|23
1695082500000|2023-09-19 00:15:00|6057.3|6051.3|6063.7|6057.7|6063.7|6057.7|6056.2|6050.2|34
1695082800000|2023-09-19 00:20:00|6063.8|6057.8|6061.2|6055.2|6065.7|6059.7|6060.7|6054.7|12
1695083100000|2023-09-19 00:25:00|6061.1|6055.1|6065.7|6059.7|6065.8|6059.8|6059.7|6053.7|11
1695083400000|2023-09-19 00:30:00|6065.1|6059.1|6062.7|6056.7|6065.7|6059.7|6061.6|6055.6|6
1695083700000|2023-09-19 00:35:00|6062.2|6056.2|6062.7|6056.7|6062.7|6056.7|6060.6|6054.6|8
1695084000000|2023-09-19 00:40:00|6063.1|6057.1|6061.3|6055.3|6063.2|6057.2|6060.6|6054.6|4
1695084300000|2023-09-19 00:45:00|6061.2|6055.2|6062.1|6056.1|6062.1|6056.1|6059.7|6053.7|7
1695084600000|2023-09-19 00:50:00|6061.7|6055.7|6064.7|6058.7|6064.7|6058.7|6061.7|6055.7|5
1695084900000|2023-09-19 00:55:00|6065.1|6059.1|6067.1|6061.1|6067.6|6061.6|6065.1|6059.1|19
1695085200000|2023-09-19 01:00:00|6066.7|6060.7|6061.2|6055.2|6069.7|6063.7|6058.7|6052.7|93
1695085500000|2023-09-19 01:05:00|6060.7|6054.7|6067.7|6061.7|6070.2|6064.2|6060.7|6054.7|25
1695085800000|2023-09-19 01:10:00|6067.2|6061.2|6061.2|6055.2|6067.2|6061.2|6061.2|6055.2|23
1695086100000|2023-09-19 01:15:00|6060.7|6054.7|6062.7|6056.7|6063.2|6057.2|6059.7|6053.7|7
1695086400000|2023-09-19 01:20:00|6063.1|6057.1|6064.6|6058.6|6066.7|6060.7|6061.3|6055.3|48
1695086700000|2023-09-19 01:25:00|6065.1|6059.1|6060.1|6054.1|6065.6|6059.6|6056.2|6050.2|20
1695087000000|2023-09-19 01:30:00|6059.9|6053.9|6053.2|6047.2|6060.7|6054.7|6052.2|6046.2|36
1695087300000|2023-09-19 01:35:00|6053.7|6047.7|6053.6|6047.6|6055.2|6049.2|6053.2|6047.2|7
1695087600000|2023-09-19 01:40:00|6053.7|6047.7|6044.2|6038.2|6053.7|6047.7|6044.1|6038.1|97
1695087900000|2023-09-19 01:45:00|6044.1|6038.1|6045.7|6039.7|6046.7|6040.7|6042.3|6036.3|35
1695088200000|2023-09-19 01:50:00|6046|6040|6042.7|6036.7|6046.7|6040.7|6041.5|6035.5|54
1695088500000|2023-09-19 01:55:00|6043|6037|6043|6037|6045|6039|6040.8|6034.8|38
1695088800000|2023-09-19 02:00:00|6043.2|6037.2|6042.7|6036.7|6045|6039|6041.2|6035.2|26
1695089100000|2023-09-19 02:05:00|6043|6037|6039.2|6033.2|6043.2|6037.2|6039.2|6033.2|162
1695089400000|2023-09-19 02:10:00|6039.3|6033.3|6041.2|6035.2|6041.7|6035.7|6039.2|6033.2|88
1695089700000|2023-09-19 02:15:00|6041.3|6035.3|6046.7|6040.7|6046.7|6040.7|6041.2|6035.2|15
1695090000000|2023-09-19 02:20:00|6046.2|6040.2|6044.7|6038.7|6046.7|6040.7|6044|6038|8
1695090300000|2023-09-19 02:25:00|6044.5|6038.5|6044.5|6038.5|6045.5|6039.5|6043.7|6037.7|4
1695090600000|2023-09-19 02:30:00|6045|6039|6046.5|6040.5|6047.4|6041.4|6043.2|6037.2|8
1695090900000|2023-09-19 02:35:00|6046.9|6040.9|6043.9|6037.9|6046.9|6040.9|6042.1|6036.1|3
1695091200000|2023-09-19 02:40:00|6044.3|6038.3|6046.6|6040.6|6048.1|6042.1|6043.1|6037.1|11
1695091500000|2023-09-19 02:45:00|6047|6041|6048.1|6042.1|6048.5|6042.5|6045.6|6039.6|22
1695091800000|2023-09-19 02:50:00|6048.5|6042.5|6041.1|6035.1|6048.5|6042.5|6040.6|6034.6|17
1695092100000|2023-09-19 02:55:00|6040.3|6034.3|6044.6|6038.6|6045.1|6039.1|6039.6|6033.6|14
1695092400000|2023-09-19 03:00:00|6045|6039|6042.6|6036.6|6046.1|6040.1|6041.6|6035.6|6
1695092700000|2023-09-19 03:05:00|6042.5|6036.5|6042.1|6036.1|6043.1|6037.1|6041.6|6035.6|14
1695093000000|2023-09-19 03:10:00|6041.6|6035.6|6044.1|6038.1|6045.1|6039.1|6041.6|6035.6|30
1695093300000|2023-09-19 03:15:00|6043.6|6037.6|6047.1|6041.1|6048.1|6042.1|6043.1|6037.1|7
1695093600000|2023-09-19 03:20:00|6047.3|6041.3|6045.1|6039.1|6047.3|6041.3|6044.6|6038.6|1
1695093900000|2023-09-19 03:25:00|6045|6039|6045|6039|6045.7|6039.7|6043.7|6037.7|1
1695094200000|2023-09-19 03:30:00|6045.4|6039.4|6045|6039|6045.6|6039.6|6045|6039|0
1695094500000|2023-09-19 03:35:00|6046|6040|6047.1|6041.1|6047.8|6041.8|6046|6040|4
1695094800000|2023-09-19 03:40:00|6046.7|6040.7|6043.7|6037.7|6046.7|6040.7|6043.7|6037.7|6
1695095100000|2023-09-19 03:45:00|6043.4|6037.4|6044.2|6038.2|6044.2|6038.2|6042.7|6036.7|24
1695095400000|2023-09-19 03:50:00|6044.6|6038.6|6046.2|6040.2|6046.2|6040.2|6044.2|6038.2|3
1695095700000|2023-09-19 03:55:00|6045.9|6039.9|6046.9|6040.9|6047.2|6041.2|6045.2|6039.2|2
1695096000000|2023-09-19 04:00:00|6047.2|6041.2|6048.1|6042.1|6048.6|6042.6|6046.4|6040.4|8
1695096300000|2023-09-19 04:05:00|6047.7|6041.7|6048.7|6042.7|6049.1|6043.1|6047.7|6041.7|2
1695096600000|2023-09-19 04:10:00|6048.4|6042.4|6046.7|6040.7|6048.7|6042.7|6046.7|6040.7|3
1695096900000|2023-09-19 04:15:00|6046.6|6040.6|6045.2|6039.2|6046.6|6040.6|6045.1|6039.1|1
1695097200000|2023-09-19 04:20:00|6045.3|6039.3|6045.6|6039.6|6045.7|6039.7|6044.7|6038.7|1
1695097500000|2023-09-19 04:25:00|6045.7|6039.7|6047.7|6041.7|6047.7|6041.7|6045.6|6039.6|3
1695097800000|2023-09-19 04:30:00|6047.6|6041.6|6041.6|6035.6|6047.6|6041.6|6041.1|6035.1|11
1695098100000|2023-09-19 04:35:00|6042.5|6036.5|6044.1|6038.1|6044.4|6038.4|6042.1|6036.1|12
1695098400000|2023-09-19 04:40:00|6044|6038|6042.1|6036.1|6044.6|6038.6|6042|6036|4
1695098700000|2023-09-19 04:45:00|6042|6036|6041.1|6035.1|6042.5|6036.5|6041.1|6035.1|6
1695099000000|2023-09-19 04:50:00|6041.2|6035.2|6040.1|6034.1|6041.2|6035.2|6040.1|6034.1|16
1695099300000|2023-09-19 04:55:00|6040.2|6034.2|6042.1|6036.1|6042.7|6036.7|6039.2|6033.2|10
1695099600000|2023-09-19 05:00:00|6042.2|6036.2|6044.6|6038.6|6046.7|6040.7|6041.7|6035.7|12
1695099900000|2023-09-19 05:05:00|6044.7|6038.7|6043.6|6037.6|6045.8|6039.8|6043.6|6037.6|16
1695100200000|2023-09-19 05:10:00|6043.7|6037.7|6041.7|6035.7|6043.7|6037.7|6041.6|6035.6|2
1695100500000|2023-09-19 05:15:00|6041.6|6035.6|6041.7|6035.7|6043.5|6037.5|6041.1|6035.1|18
1695100800000|2023-09-19 05:20:00|6042.1|6036.1|6041.7|6035.7|6042.1|6036.1|6041.2|6035.2|6
1695101100000|2023-09-19 05:25:00|6041.6|6035.6|6041.1|6035.1|6041.7|6035.7|6040.1|6034.1|19
1695101400000|2023-09-19 05:30:00|6040.1|6034.1|6035.4|6029.4|6040.1|6034.1|6033.1|6027.1|99
1695101700000|2023-09-19 05:35:00|6035.3|6029.3|6038.4|6032.4|6038.4|6032.4|6033.6|6027.6|13
1695102000000|2023-09-19 05:40:00|6037.6|6031.6|6034.7|6028.7|6037.6|6031.6|6034.7|6028.7|193
1695102300000|2023-09-19 05:45:00|6035.1|6029.1|6037.6|6031.6|6038.1|6032.1|6034.2|6028.2|12
1695102600000|2023-09-19 05:50:00|6037.4|6031.4|6038.6|6032.6|6040.6|6034.6|6034.4|6028.4|18
1695102900000|2023-09-19 05:55:00|6038.2|6032.2|6035.1|6029.1|6039.2|6033.2|6033.7|6027.7|22
1695103200000|2023-09-19 06:00:00|6034.6|6028.6|6033.7|6027.7|6037.1|6031.1|6033.7|6027.7|20
1695103500000|2023-09-19 06:05:00|6033.3|6027.3|6035.6|6029.6|6037.1|6031.1|6033.1|6027.1|41
1695103800000|2023-09-19 06:10:00|6035.1|6029.1|6036.1|6030.1|6037.1|6031.1|6034.1|6028.1|11
1695104100000|2023-09-19 06:15:00|6036.6|6030.6|6037|6031|6037.1|6031.1|6034.4|6028.4|12
1695104400000|2023-09-19 06:20:00|6036.5|6030.5|6036|6030|6037.2|6031.2|6035|6029|60
1695104700000|2023-09-19 06:25:00|6036.4|6030.4|6035.5|6029.5|6037|6031|6034|6028|63
1695105000000|2023-09-19 06:30:00|6034.5|6028.5|6027|6021|6037|6031|6025|6019|233
1695105300000|2023-09-19 06:35:00|6027.7|6021.7|6031.7|6025.7|6031.7|6025.7|6026.7|6020.7|22
1695105600000|2023-09-19 06:40:00|6031.5|6025.5|6037.7|6031.7|6040.5|6034.5|6030.7|6024.7|67
1695105900000|2023-09-19 06:45:00|6039|6033|6035.5|6029.5|6039.5|6033.5|6034.5|6028.5|22
1695106200000|2023-09-19 06:50:00|6035.7|6029.7|6032.7|6026.7|6036.5|6030.5|6028.7|6022.7|68
1695106500000|2023-09-19 06:55:00|6032.2|6026.2|6032.9|6026.9|6035|6029|6031.7|6025.7|44
1695106800000|2023-09-19 07:00:00|6032.8|6026.8|6036.5|6030.5|6037.5|6031.5|6031.5|6025.5|18
1695107100000|2023-09-19 07:05:00|6037|6031|6039.4|6033.4|6041.9|6035.9|6035.5|6029.5|44
1695107400000|2023-09-19 07:10:00|6039.5|6033.5|6041.2|6035.2|6043.7|6037.7|6037.8|6031.8|34
1695107700000|2023-09-19 07:15:00|6040.7|6034.7|6042.2|6036.2|6047.2|6041.2|6040.7|6034.7|44
1695108000000|2023-09-19 07:20:00|6042|6036|6040.2|6034.2|6042|6036|6037.3|6031.3|14
1695108300000|2023-09-19 07:25:00|6040.4|6034.4|6037.3|6031.3|6040.8|6034.8|6036.8|6030.8|26
1695108600000|2023-09-19 07:30:00|6037.8|6031.8|6037.1|6031.1|6038.3|6032.3|6032.8|6026.8|81
1695108900000|2023-09-19 07:35:00|6036.8|6030.8|6043.1|6037.1|6043.8|6037.8|6036.8|6030.8|26
1695109200000|2023-09-19 07:40:00|6043.8|6037.8|6044.1|6038.1|6044.8|6038.8|6042.3|6036.3|15
1695109500000|2023-09-19 07:45:00|6043.8|6037.8|6046.1|6040.1|6047.8|6041.8|6043.8|6037.8|8
1695109800000|2023-09-19 07:50:00|6046.3|6040.3|6042.8|6036.8|6047.8|6041.8|6042.3|6036.3|32
1695110100000|2023-09-19 07:55:00|6043.1|6037.1|6047.1|6041.1|6050.1|6044.1|6043.1|6037.1|22
1695110400000|2023-09-19 08:00:00|6047.5|6041.5|6054.1|6048.1|6054.6|6048.6|6047.5|6041.5|33
1695110700000|2023-09-19 08:05:00|6053.6|6047.6|6053.1|6047.1|6053.6|6047.6|6048.6|6042.6|30
1695111000000|2023-09-19 08:10:00|6053.6|6047.6|6053.1|6047.1|6054.6|6048.6|6052.1|6046.1|34
1695111300000|2023-09-19 08:15:00|6052.8|6046.8|6053.1|6047.1|6054.1|6048.1|6052.1|6046.1|5
1695111600000|2023-09-19 08:20:00|6053.9|6047.9|6053.6|6047.6|6054.7|6048.7|6052.5|6046.5|18
1695111900000|2023-09-19 08:25:00|6053.7|6047.7|6052.1|6046.1|6057.9|6051.9|6052.1|6046.1|39
1695112200000|2023-09-19 08:30:00|6052.2|6046.2|6050.6|6044.6|6054|6048|6049.1|6043.1|6
1695112500000|2023-09-19 08:35:00|6051.1|6045.1|6050.1|6044.1|6051.6|6045.6|6049.1|6043.1|12
1695112800000|2023-09-19 08:40:00|6050|6044|6046.6|6040.6|6050.1|6044.1|6043.7|6037.7|38
1695113100000|2023-09-19 08:45:00|6047|6041|6053.6|6047.6|6054.1|6048.1|6046.6|6040.6|107
1695113400000|2023-09-19 08:50:00|6054.1|6048.1|6045.9|6039.9|6054.1|6048.1|6044.5|6038.5|42
1695113700000|2023-09-19 08:55:00|6046.2|6040.2|6049.9|6043.9|6051.1|6045.1|6045.7|6039.7|16
1695114000000|2023-09-19 09:00:00|6049.7|6043.7|6045.1|6039.1|6051.2|6045.2|6044.9|6038.9|20
1695114300000|2023-09-19 09:05:00|6045.2|6039.2|6044.7|6038.7|6046.2|6040.2|6043.9|6037.9|14
1695114600000|2023-09-19 09:10:00|6045.1|6039.1|6048.7|6042.7|6049.7|6043.7|6043.8|6037.8|35
1695114900000|2023-09-19 09:15:00|6049.1|6043.1|6053.7|6047.7|6053.8|6047.8|6048.2|6042.2|30
1695115200000|2023-09-19 09:20:00|6054.7|6048.7|6059.3|6053.3|6059.7|6053.7|6053.1|6047.1|50
1695115500000|2023-09-19 09:25:00|6059.2|6053.2|6057.2|6051.2|6061.5|6055.5|6057.2|6051.2|85
1695115800000|2023-09-19 09:30:00|6056.2|6050.2|6056.3|6050.3|6059.7|6053.7|6056.1|6050.1|35
1695116100000|2023-09-19 09:35:00|6056.2|6050.2|6055.6|6049.6|6057.7|6051.7|6051.7|6045.7|74
1695116400000|2023-09-19 09:40:00|6056.2|6050.2|6059.6|6053.6|6059.6|6053.6|6054.7|6048.7|20
1695116700000|2023-09-19 09:45:00|6059.1|6053.1|6061|6055|6061.1|6055.1|6058.6|6052.6|55
1695117000000|2023-09-19 09:50:00|6061.2|6055.2|6058.6|6052.6|6062.1|6056.1|6058.1|6052.1|15
1695117300000|2023-09-19 09:55:00|6058|6052|6061.6|6055.6|6062.1|6056.1|6054.2|6048.2|61
1695117600000|2023-09-19 10:00:00|6062.1|6056.1|6061.6|6055.6|6063.6|6057.6|6060.1|6054.1|34
1695117900000|2023-09-19 10:05:00|6061.5|6055.5|6061|6055|6061.6|6055.6|6058.1|6052.1|12
1695118200000|2023-09-19 10:10:00|6061.6|6055.6|6063|6057|6066.6|6060.6|6060.1|6054.1|111
1695118500000|2023-09-19 10:15:00|6063.1|6057.1|6064.1|6058.1|6065.6|6059.6|6063.1|6057.1|24
1695118800000|2023-09-19 10:20:00|6063.9|6057.9|6063.1|6057.1|6065.6|6059.6|6062.1|6056.1|35
1695119100000|2023-09-19 10:25:00|6063.2|6057.2|6063.6|6057.6|6065.6|6059.6|6062.1|6056.1|44
1695119400000|2023-09-19 10:30:00|6063.1|6057.1|6065.1|6059.1|6065.3|6059.3|6062.6|6056.6|16
1695119700000|2023-09-19 10:35:00|6065.4|6059.4|6064.6|6058.6|6067.6|6061.6|6062.6|6056.6|119
1695120000000|2023-09-19 10:40:00|6064.7|6058.7|6062.1|6056.1|6066.1|6060.1|6061.1|6055.1|31
1695120300000|2023-09-19 10:45:00|6061.1|6055.1|6059.1|6053.1|6061.4|6055.4|6057.6|6051.6|16
1695120600000|2023-09-19 10:50:00|6059.2|6053.2|6059.1|6053.1|6060.2|6054.2|6058.7|6052.7|5
1695120900000|2023-09-19 10:55:00|6060.1|6054.1|6060.6|6054.6|6061.7|6055.7|6059.2|6053.2|10
1695121200000|2023-09-19 11:00:00|6060.9|6054.9|6061.1|6055.1|6061.7|6055.7|6059.6|6053.6|20
1695121500000|2023-09-19 11:05:00|6061.4|6055.4|6061|6055|6062.6|6056.6|6060.7|6054.7|12
1695121800000|2023-09-19 11:10:00|6061.5|6055.5|6057.5|6051.5|6062|6056|6057.5|6051.5|55
1695122100000|2023-09-19 11:15:00|6057.9|6051.9|6058.9|6052.9|6059|6053|6057.5|6051.5|45
1695122400000|2023-09-19 11:20:00|6059|6053|6061|6055|6061.5|6055.5|6058.5|6052.5|4
1695122700000|2023-09-19 11:25:00|6062.3|6056.3|6063.9|6057.9|6064.9|6058.9|6062.3|6056.3|27
1695123000000|2023-09-19 11:30:00|6062.9|6056.9|6059.5|6053.5|6063.8|6057.8|6058.4|6052.4|43
1695123300000|2023-09-19 11:35:00|6059.4|6053.4|6061.5|6055.5|6063.4|6057.4|6059|6053|28
1695123600000|2023-09-19 11:40:00|6061.3|6055.3|6061.9|6055.9|6062|6056|6060.5|6054.5|38
1695123900000|2023-09-19 11:45:00|6061.5|6055.5|6062.5|6056.5|6062.5|6056.5|6060.4|6054.4|11
1695124200000|2023-09-19 11:50:00|6062.4|6056.4|6066.7|6060.7|6068.3|6062.3|6061.4|6055.4|36
1695124500000|2023-09-19 11:55:00|6066.8|6060.8|6064.2|6058.2|6068.7|6062.7|6063.8|6057.8|16
1695124800000|2023-09-19 12:00:00|6064.7|6058.7|6071.3|6065.3|6073.3|6067.3|6064.7|6058.7|100
1695125100000|2023-09-19 12:05:00|6071.7|6065.7|6076.3|6070.3|6076.4|6070.4|6070.8|6064.8|30
1695125400000|2023-09-19 12:10:00|6075.8|6069.8|6084.8|6078.8|6085.1|6079.1|6075.8|6069.8|151
1695125700000|2023-09-19 12:15:00|6084.3|6078.3|6086.9|6080.9|6089.4|6083.4|6081.8|6075.8|150
1695126000000|2023-09-19 12:20:00|6087.3|6081.3|6084.8|6078.8|6087.4|6081.4|6079.9|6073.9|52
1695126300000|2023-09-19 12:25:00|6084.9|6078.9|6079.9|6073.9|6085.8|6079.8|6076.3|6070.3|116
1695126600000|2023-09-19 12:30:00|6080.3|6074.3|6078.9|6072.9|6083.4|6077.4|6075.4|6069.4|161
1695126900000|2023-09-19 12:35:00|6078.4|6072.4|6079.9|6073.9|6080.9|6074.9|6075.4|6069.4|149
1695127200000|2023-09-19 12:40:00|6079.8|6073.8|6070.5|6064.5|6080.9|6074.9|6069.5|6063.5|76
1695130200000|2023-09-19 13:30:00|6077.1|6071.1|6096.1|6090.1|6101.2|6095.2|6063.7|6057.7|1636
1695130500000|2023-09-19 13:35:00|6095.1|6089.1|6095.7|6089.7|6099.7|6093.7|6076.2|6070.2|799
1695130800000|2023-09-19 13:40:00|6095.6|6089.6|6111.7|6105.7|6114.9|6108.9|6092.7|6086.7|1231
1695131100000|2023-09-19 13:45:00|6112.1|6106.1|6121.2|6115.2|6125|6119|6111.9|6105.9|1018
1695131400000|2023-09-19 13:50:00|6121.1|6115.1|6118.6|6112.6|6126.1|6120.1|6116.6|6110.6|695
1695131700000|2023-09-19 13:55:00|6118.2|6112.2|6113.4|6107.4|6119.6|6113.6|6104.2|6098.2|694
1695132000000|2023-09-19 14:00:00|6113|6107|6106.1|6100.1|6126|6120|6105.5|6099.5|705
1695132300000|2023-09-19 14:05:00|6106|6100|6103.7|6097.7|6111.5|6105.5|6098.1|6092.1|431
1695132600000|2023-09-19 14:10:00|6103.5|6097.5|6077|6071|6104.5|6098.5|6076.5|6070.5|535
1695132900000|2023-09-19 14:15:00|6077.3|6071.3|6073.5|6067.5|6077.3|6071.3|6068.1|6062.1|556
1695133200000|2023-09-19 14:20:00|6073.3|6067.3|6085.2|6079.2|6088.2|6082.2|6073|6067|377
1695133500000|2023-09-19 14:25:00|6084.5|6078.5|6064.8|6058.8|6086.8|6080.8|6063.5|6057.5|463
1695133800000|2023-09-19 14:30:00|6065|6059|6053.7|6047.7|6069|6063|6051|6045|639
1695134100000|2023-09-19 14:35:00|6053.3|6047.3|6042.4|6036.4|6053.7|6047.7|6038.9|6032.9|866
1695134400000|2023-09-19 14:40:00|6041.9|6035.9|6045.8|6039.8|6060|6054|6030.4|6024.4|694
1695134700000|2023-09-19 14:45:00|6045.6|6039.6|6040.4|6034.4|6046.3|6040.3|6027.8|6021.8|634
1695135000000|2023-09-19 14:50:00|6039.9|6033.9|6044.9|6038.9|6048.9|6042.9|6031.9|6025.9|455
1695135300000|2023-09-19 14:55:00|6045.4|6039.4|6030.4|6024.4|6052.2|6046.2|6026.9|6020.9|503
1695135600000|2023-09-19 15:00:00|6029.4|6023.4|6039.7|6033.7|6045.7|6039.7|6025.4|6019.4|517
1695135900000|2023-09-19 15:05:00|6039.2|6033.2|6037.9|6031.9|6044.7|6038.7|6029.9|6023.9|526
1695136200000|2023-09-19 15:10:00|6038.4|6032.4|6068.9|6062.9|6070.4|6064.4|6037.9|6031.9|466
1695136500000|2023-09-19 15:15:00|6068.6|6062.6|6067.2|6061.2|6072.9|6066.9|6055.2|6049.2|541
1695136800000|2023-09-19 15:20:00|6066.7|6060.7|6062.9|6056.9|6066.7|6060.7|6058.4|6052.4|380
1695137100000|2023-09-19 15:25:00|6063.7|6057.7|6052.2|6046.2|6066.7|6060.7|6051.3|6045.3|232
1695137400000|2023-09-19 15:30:00|6052.7|6046.7|6049.9|6043.9|6056.7|6050.7|6046.4|6040.4|304
1695137700000|2023-09-19 15:35:00|6050.2|6044.2|6056.2|6050.2|6058.2|6052.2|6047.9|6041.9|241
1695138000000|2023-09-19 15:40:00|6057.2|6051.2|6067.7|6061.7|6071.5|6065.5|6053.7|6047.7|249
1695138300000|2023-09-19 15:45:00|6067.5|6061.5|6062.9|6056.9|6073|6067|6062.2|6056.2|278
1695138600000|2023-09-19 15:50:00|6062.4|6056.4|6066.8|6060.8|6067.3|6061.3|6059.5|6053.5|167
1695138900000|2023-09-19 15:55:00|6067.3|6061.3|6070.7|6064.7|6074.2|6068.2|6065.4|6059.4|230
1695139200000|2023-09-19 16:00:00|6070.5|6064.5|6075.2|6069.2|6080.2|6074.2|6070.2|6064.2|229
1695139500000|2023-09-19 16:05:00|6075.7|6069.7|6070.4|6064.4|6075.7|6069.7|6067|6061|322
1695139800000|2023-09-19 16:10:00|6069.9|6063.9|6074.4|6068.4|6076.5|6070.5|6069.5|6063.5|303
1695140100000|2023-09-19 16:15:00|6074.8|6068.8|6068.7|6062.7|6076.5|6070.5|6068.7|6062.7|204
1695140400000|2023-09-19 16:20:00|6069.2|6063.2|6061.3|6055.3|6069.7|6063.7|6058.7|6052.7|470
1695140700000|2023-09-19 16:25:00|6061.8|6055.8|6059|6053|6064.3|6058.3|6056.7|6050.7|340
1695141000000|2023-09-19 16:30:00|6058.7|6052.7|6045.9|6039.9|6059.7|6053.7|6043.3|6037.3|434
1695141300000|2023-09-19 16:35:00|6045.5|6039.5|6032.3|6026.3|6047.9|6041.9|6030.1|6024.1|392
1695141600000|2023-09-19 16:40:00|6032.1|6026.1|6044.9|6038.9|6048.5|6042.5|6031.4|6025.4|447
1695141900000|2023-09-19 16:45:00|6044.5|6038.5|6035|6029|6044.9|6038.9|6031.9|6025.9|374
1695142200000|2023-09-19 16:50:00|6034.9|6028.9|6043.9|6037.9|6044.9|6038.9|6034.4|6028.4|236
1695142500000|2023-09-19 16:55:00|6043.5|6037.5|6035.4|6029.4|6046.8|6040.8|6033.4|6027.4|309
1695142800000|2023-09-19 17:00:00|6034.9|6028.9|6030.4|6024.4|6036.4|6030.4|6027.9|6021.9|269
1695143100000|2023-09-19 17:05:00|6030|6024|6042.4|6036.4|6047.3|6041.3|6030|6024|389
1695143400000|2023-09-19 17:10:00|6041.9|6035.9|6034.9|6028.9|6042.3|6036.3|6032.4|6026.4|218
1695143700000|2023-09-19 17:15:00|6034.5|6028.5|6035.4|6029.4|6039.4|6033.4|6032.6|6026.6|234
1695144000000|2023-09-19 17:20:00|6035.9|6029.9|6043.8|6037.8|6043.9|6037.9|6034.4|6028.4|142
1695144300000|2023-09-19 17:25:00|6043.9|6037.9|6046.5|6040.5|6047.9|6041.9|6041.9|6035.9|255
1695144600000|2023-09-19 17:30:00|6046.9|6040.9|6038.4|6032.4|6048|6042|6038.4|6032.4|192
1695144900000|2023-09-19 17:35:00|6038.5|6032.5|6028.6|6022.6|6039.7|6033.7|6028.6|6022.6|282
1695145200000|2023-09-19 17:40:00|6028.2|6022.2|6024.9|6018.9|6028.2|6022.2|6019.9|6013.9|561
1695145500000|2023-09-19 17:45:00|6025.2|6019.2|6031.6|6025.6|6032.1|6026.1|6022.4|6016.4|339
1695145800000|2023-09-19 17:50:00|6031.5|6025.5|6026.6|6020.6|6032.2|6026.2|6026.1|6020.1|273
1695146100000|2023-09-19 17:55:00|6026.7|6020.7|6022.1|6016.1|6028.1|6022.1|6021.6|6015.6|442
1695146400000|2023-09-19 18:00:00|6021.1|6015.1|6009.7|6003.7|6022.1|6016.1|6009.4|6003.4|435
1695146700000|2023-09-19 18:05:00|6010.4|6004.4|6020.2|6014.2|6022.1|6016.1|6007.5|6001.5|857
1695147000000|2023-09-19 18:10:00|6021.6|6015.6|6018.5|6012.5|6025.6|6019.6|6015.7|6009.7|1404
1695147300000|2023-09-19 18:15:00|6019|6013|6025.9|6019.9|6026.7|6020.7|6014.9|6008.9|661
1695168000000|2023-09-20 00:00:00|6028.6|6022.6|6025.6|6019.6|6029.6|6023.6|6023.6|6017.6|101
1695168300000|2023-09-20 00:05:00|6025.1|6019.1|6023.6|6017.6|6029.6|6023.6|6022.4|6016.4|103
1695168600000|2023-09-20 00:10:00|6023.9|6017.9|6024.1|6018.1|6026.1|6020.1|6022.6|6016.6|12
1695168900000|2023-09-20 00:15:00|6024.8|6018.8|6027.1|6021.1|6028.1|6022.1|6023.9|6017.9|19
1695169200000|2023-09-20 00:20:00|6027.6|6021.6|6029.6|6023.6|6029.6|6023.6|6026.6|6020.6|38
1695169500000|2023-09-20 00:25:00|6028.8|6022.8|6029.1|6023.1|6029.6|6023.6|6027.6|6021.6|20
1695169800000|2023-09-20 00:30:00|6029.2|6023.2|6037.1|6031.1|6037.6|6031.6|6029.1|6023.1|71
1695170100000|2023-09-20 00:35:00|6036.7|6030.7|6037.2|6031.2|6037.6|6031.6|6033.6|6027.6|6
1695170400000|2023-09-20 00:40:00|6037.1|6031.1|6032.2|6026.2|6037.1|6031.1|6032.2|6026.2|7
1695170700000|2023-09-20 00:45:00|6031.8|6025.8|6029.2|6023.2|6032.2|6026.2|6029.2|6023.2|3
1695171000000|2023-09-20 00:50:00|6029.5|6023.5|6028.7|6022.7|6029.9|6023.9|6028.3|6022.3|6
1695171300000|2023-09-20 00:55:00|6028.3|6022.3|6026.2|6020.2|6029.2|6023.2|6025.7|6019.7|10
1695171600000|2023-09-20 01:00:00|6026.7|6020.7|6022.7|6016.7|6028.2|6022.2|6022.5|6016.5|49
1695171900000|2023-09-20 01:05:00|6021.7|6015.7|6027.8|6021.8|6028.2|6022.2|6019.8|6013.8|22
1695172200000|2023-09-20 01:10:00|6028.2|6022.2|6031.3|6025.3|6032.7|6026.7|6024.8|6018.8|4
1695172500000|2023-09-20 01:15:00|6030.8|6024.8|6030.2|6024.2|6033.2|6027.2|6025.2|6019.2|6
1695172800000|2023-09-20 01:20:00|6029.7|6023.7|6029.3|6023.3|6034.2|6028.2|6029.3|6023.3|1
1695173100000|2023-09-20 01:25:00|6029.7|6023.7|6029.8|6023.8|6032.5|6026.5|6028.3|6022.3|5
1695173400000|2023-09-20 01:30:00|6030.2|6024.2|6032.5|6026.5|6033|6027|6026.4|6020.4|4
1695173700000|2023-09-20 01:35:00|6032.9|6026.9|6036.7|6030.7|6037|6031|6030.7|6024.7|16
1695174000000|2023-09-20 01:40:00|6036.8|6030.8|6037.2|6031.2|6039.5|6033.5|6032.7|6026.7|16
1695174300000|2023-09-20 01:45:00|6037.3|6031.3|6037.2|6031.2|6037.7|6031.7|6034.2|6028.2|3
1695174600000|2023-09-20 01:50:00|6037|6031|6043.6|6037.6|6045|6039|6037|6031|17
1695174900000|2023-09-20 01:55:00|6044|6038|6042|6036|6044|6038|6041.6|6035.6|1
1695175200000|2023-09-20 02:00:00|6041.6|6035.6|6043.1|6037.1|6043.5|6037.5|6041.1|6035.1|10
1695175500000|2023-09-20 02:05:00|6043|6037|6036.1|6030.1|6043.1|6037.1|6036|6030|19
1695175800000|2023-09-20 02:10:00|6036|6030|6035|6029|6037.5|6031.5|6033.5|6027.5|19
1695176100000|2023-09-20 02:15:00|6034.6|6028.6|6035.6|6029.6|6037|6031|6034.6|6028.6|2
1695176400000|2023-09-20 02:20:00|6036|6030|6037|6031|6038.1|6032.1|6034.6|6028.6|6
1695176700000|2023-09-20 02:25:00|6037.1|6031.1|6035.6|6029.6|6037.1|6031.1|6035.5|6029.5|3
1695177000000|2023-09-20 02:30:00|6035.5|6029.5|6032|6026|6036.6|6030.6|6030.6|6024.6|61
1695177300000|2023-09-20 02:35:00|6031.3|6025.3|6029|6023|6032.5|6026.5|6028.5|6022.5|4
1695177600000|2023-09-20 02:40:00|6029.4|6023.4|6027|6021|6031|6025|6025.6|6019.6|35
1695177900000|2023-09-20 02:45:00|6028|6022|6027|6021|6030|6024|6027|6021|1
1695178200000|2023-09-20 02:50:00|6026.9|6020.9|6026|6020|6026.9|6020.9|6023.5|6017.5|8
1695178500000|2023-09-20 02:55:00|6025.5|6019.5|6028.4|6022.4|6029|6023|6023.5|6017.5|55
1695178800000|2023-09-20 03:00:00|6028.7|6022.7|6030|6024|6031.5|6025.5|6027.5|6021.5|24
1695179100000|2023-09-20 03:05:00|6029.5|6023.5|6029|6023|6032|6026|6028.6|6022.6|20
1695179400000|2023-09-20 03:10:00|6030.5|6024.5|6033|6027|6034.5|6028.5|6030|6024|46
1695179700000|2023-09-20 03:15:00|6033.5|6027.5|6033|6027|6034.2|6028.2|6032|6026|15
1695180000000|2023-09-20 03:20:00|6032.6|6026.6|6033.5|6027.5|6033.5|6027.5|6031.5|6025.5|1
1695180300000|2023-09-20 03:25:00|6033.6|6027.6|6033.6|6027.6|6034.6|6028.6|6033.5|6027.5|19
1695180600000|2023-09-20 03:30:00|6033.5|6027.5|6032.5|6026.5|6033.5|6027.5|6032.1|6026.1|6
1695180900000|2023-09-20 03:35:00|6032.6|6026.6|6029|6023|6033|6027|6029|6023|4
1695181200000|2023-09-20 03:40:00|6027.6|6021.6|6028.1|6022.1|6029|6023|6027.6|6021.6|3
1695181500000|2023-09-20 03:45:00|6027.8|6021.8|6026.6|6020.6|6028.5|6022.5|6026.2|6020.2|1
1695181800000|2023-09-20 03:50:00|6026.2|6020.2|6026.5|6020.5|6027|6021|6025.6|6019.6|1
1695182100000|2023-09-20 03:55:00|6026.3|6020.3|6028.6|6022.6|6029|6023|6025.1|6019.1|8
1695182400000|2023-09-20 04:00:00|6029.3|6023.3|6030.1|6024.1|6030.1|6024.1|6029|6023|2
1695182700000|2023-09-20 04:05:00|6030.5|6024.5|6031|6025|6031|6025|6030.5|6024.5|1
1695183000000|2023-09-20 04:10:00|6031.2|6025.2|6031|6025|6032.1|6026.1|6031|6025|5
1695183300000|2023-09-20 04:15:00|6030.6|6024.6|6031.6|6025.6|6032.1|6026.1|6029.6|6023.6|2
1695183600000|2023-09-20 04:20:00|6032.1|6026.1|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|6
1695183900000|2023-09-20 04:25:00|6032.5|6026.5|6033|6027|6033|6027|6030.6|6024.6|10
1695184200000|2023-09-20 04:30:00|6030.6|6024.6|6033.4|6027.4|6033.4|6027.4|6030.5|6024.5|1
1695184500000|2023-09-20 04:35:00|6032.9|6026.9|6032.6|6026.6|6033.4|6027.4|6032.6|6026.6|7
1695184800000|2023-09-20 04:40:00|6032.9|6026.9|6030.6|6024.6|6032.9|6026.9|6030.6|6024.6|1
1695185100000|2023-09-20 04:45:00|6030.2|6024.2|6032.9|6026.9|6032.9|6026.9|6029.6|6023.6|7
1695185400000|2023-09-20 04:50:00|6030.9|6024.9|6031.6|6025.6|6031.9|6025.9|6030.9|6024.9|1
1695185700000|2023-09-20 04:55:00|6031.9|6025.9|6032.9|6026.9|6032.9|6026.9|6031.9|6025.9|0
1695186000000|2023-09-20 05:00:00|6032.1|6026.1|6030.9|6024.9|6032.1|6026.1|6030.9|6024.9|1
1695186300000|2023-09-20 05:05:00|6030.4|6024.4|6032.4|6026.4|6032.9|6026.9|6030.4|6024.4|6
1695186600000|2023-09-20 05:10:00|6032.8|6026.8|6031.1|6025.1|6032.9|6026.9|6030.9|6024.9|1
1695186900000|2023-09-20 05:15:00|6030.9|6024.9|6031.6|6025.6|6032.1|6026.1|6030.9|6024.9|1
1695187200000|2023-09-20 05:20:00|6031.1|6025.1|6032.6|6026.6|6033.4|6027.4|6031.1|6025.1|10
1695187500000|2023-09-20 05:25:00|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.6|6026.6|0
1695187800000|2023-09-20 05:30:00|6034.6|6028.6|6036.4|6030.4|6036.6|6030.6|6034.2|6028.2|15
1695188100000|2023-09-20 05:35:00|6036|6030|6037.9|6031.9|6040.5|6034.5|6035.4|6029.4|36
1695188400000|2023-09-20 05:40:00|6037.4|6031.4|6036.9|6030.9|6038.4|6032.4|6034.9|6028.9|4
1695188700000|2023-09-20 05:45:00|6036.2|6030.2|6037.4|6031.4|6039.4|6033.4|6033.9|6027.9|7
1695189000000|2023-09-20 05:50:00|6037.5|6031.5|6035.9|6029.9|6038|6032|6035.4|6029.4|7
1695189300000|2023-09-20 05:55:00|6036.3|6030.3|6034.9|6028.9|6036.5|6030.5|6033.9|6027.9|2
1695189600000|2023-09-20 06:00:00|6034.5|6028.5|6037.9|6031.9|6038.2|6032.2|6033.4|6027.4|16
1695189900000|2023-09-20 06:05:00|6038|6032|6040.5|6034.5|6041.9|6035.9|6038|6032|34
1695190200000|2023-09-20 06:10:00|6040|6034|6040.9|6034.9|6042.9|6036.9|6039.9|6033.9|26
1695190500000|2023-09-20 06:15:00|6040.4|6034.4|6041.9|6035.9|6041.9|6035.9|6039.4|6033.4|17
1695190800000|2023-09-20 06:20:00|6041.5|6035.5|6041.9|6035.9|6043.9|6037.9|6041|6035|48
1695191100000|2023-09-20 06:25:00|6041.4|6035.4|6040.9|6034.9|6041.9|6035.9|6039.4|6033.4|30
1695191400000|2023-09-20 06:30:00|6041|6035|6035.9|6029.9|6041|6035|6032.9|6026.9|23
1695191700000|2023-09-20 06:35:00|6035.4|6029.4|6037.4|6031.4|6038.4|6032.4|6033.4|6027.4|7
1695192000000|2023-09-20 06:40:00|6037.5|6031.5|6036.8|6030.8|6041.4|6035.4|6036.3|6030.3|10
1695192300000|2023-09-20 06:45:00|6036.4|6030.4|6038.9|6032.9|6040.3|6034.3|6036.3|6030.3|3
1695192600000|2023-09-20 06:50:00|6038.4|6032.4|6034.4|6028.4|6039.3|6033.3|6033.5|6027.5|4
1695192900000|2023-09-20 06:55:00|6033.8|6027.8|6036.3|6030.3|6036.9|6030.9|6032.8|6026.8|9
1695193200000|2023-09-20 07:00:00|6037|6031|6037.3|6031.3|6041.3|6035.3|6035.3|6029.3|9
1695193500000|2023-09-20 07:05:00|6037.8|6031.8|6033.8|6027.8|6041.4|6035.4|6032.8|6026.8|14
1695193800000|2023-09-20 07:10:00|6033.3|6027.3|6024|6018|6034.3|6028.3|6023.6|6017.6|63
1695194100000|2023-09-20 07:15:00|6024.4|6018.4|6022.4|6016.4|6024.5|6018.5|6019|6013|67
1695194400000|2023-09-20 07:20:00|6023.4|6017.4|6020.9|6014.9|6024.4|6018.4|6019|6013|17
1695194700000|2023-09-20 07:25:00|6020.7|6014.7|6023.2|6017.2|6023.7|6017.7|6019.5|6013.5|12
1695195000000|2023-09-20 07:30:00|6023.1|6017.1|6023.2|6017.2|6023.7|6017.7|6021.9|6015.9|10
1695195300000|2023-09-20 07:35:00|6023.7|6017.7|6021.9|6015.9|6024.2|6018.2|6021.4|6015.4|12
1695195600000|2023-09-20 07:40:00|6023.7|6017.7|6024|6018|6024|6018|6018.9|6012.9|90
1695195900000|2023-09-20 07:45:00|6023.9|6017.9|6025.6|6019.6|6029|6023|6022|6016|53
1695196200000|2023-09-20 07:50:00|6026|6020|6024.1|6018.1|6026.6|6020.6|6024.1|6018.1|16
1695196500000|2023-09-20 07:55:00|6024.5|6018.5|6020.6|6014.6|6024.5|6018.5|6020.1|6014.1|10
1695196800000|2023-09-20 08:00:00|6021|6015|6012.2|6006.2|6021.6|6015.6|6009.9|6003.9|77
1695197100000|2023-09-20 08:05:00|6013.2|6007.2|6011.4|6005.4|6014.4|6008.4|6010.4|6004.4|70
1695197400000|2023-09-20 08:10:00|6011|6005|6002.9|5996.9|6011.4|6005.4|6002.4|5996.4|372
1695197700000|2023-09-20 08:15:00|6002.7|5996.7|6001.1|5995.1|6006.9|6000.9|6001.1|5995.1|82
1695198000000|2023-09-20 08:20:00|6001.3|5995.3|6000.3|5994.3|6002.6|5996.6|5997.4|5991.4|101
1695198300000|2023-09-20 08:25:00|6001.8|5995.8|5995.5|5989.5|6001.9|5995.9|5995.4|5989.4|137
1695198600000|2023-09-20 08:30:00|5996.5|5990.5|5995|5989|5997.5|5991.5|5994|5988|149
1695198900000|2023-09-20 08:35:00|5995.5|5989.5|5989.1|5983.1|5996.4|5990.4|5986.3|5980.3|136
1695199200000|2023-09-20 08:40:00|5989.3|5983.3|5985.3|5979.3|5992.6|5986.6|5985|5979|176
1695199500000|2023-09-20 08:45:00|5985.8|5979.8|5999.6|5993.6|6003|5997|5985.8|5979.8|155
1695199800000|2023-09-20 08:50:00|5999.1|5993.1|5997.8|5991.8|6003.6|5997.6|5997.8|5991.8|29
1695200100000|2023-09-20 08:55:00|5998.3|5992.3|5999.1|5993.1|6000.3|5994.3|5994.9|5988.9|26
1695200400000|2023-09-20 09:00:00|5998.8|5992.8|6004.8|5998.8|6004.8|5998.8|5997.3|5991.3|104
1695200700000|2023-09-20 09:05:00|6005|5999|6014|6008|6015.1|6009.1|6004.8|5998.8|119
1695201000000|2023-09-20 09:10:00|6013.5|6007.5|6017.3|6011.3|6020.6|6014.6|6013.1|6007.1|87
1695201300000|2023-09-20 09:15:00|6017|6011|6014|6008|6020.1|6014.1|6013.1|6007.1|180
1695201600000|2023-09-20 09:20:00|6013.6|6007.6|6015.6|6009.6|6017.7|6011.7|6013.5|6007.5|73
1695201900000|2023-09-20 09:25:00|6015.7|6009.7|6015.7|6009.7|6017.1|6011.1|6015.2|6009.2|70
1695202200000|2023-09-20 09:30:00|6015.4|6009.4|6014.1|6008.1|6016.6|6010.6|6013.2|6007.2|45
1695202500000|2023-09-20 09:35:00|6015.6|6009.6|6015.7|6009.7|6016.7|6010.7|6014.4|6008.4|67
1695202800000|2023-09-20 09:40:00|6015.6|6009.6|6016.6|6010.6|6017.1|6011.1|6013.7|6007.7|17
1695203100000|2023-09-20 09:45:00|6016.7|6010.7|6020.7|6014.7|6023.1|6017.1|6014.7|6008.7|97
1695203400000|2023-09-20 09:50:00|6020.6|6014.6|6019.7|6013.7|6022.6|6016.6|6018.7|6012.7|11
1695203700000|2023-09-20 09:55:00|6019.2|6013.2|6013.2|6007.2|6019.2|6013.2|6013.2|6007.2|53
1695204000000|2023-09-20 10:00:00|6013.7|6007.7|6012.3|6006.3|6014.2|6008.2|6010.6|6004.6|100
1695204300000|2023-09-20 10:05:00|6013.5|6007.5|6010.2|6004.2|6014|6008|6009.8|6003.8|60
1695204600000|2023-09-20 10:10:00|6010.3|6004.3|6006.5|6000.5|6010.5|6004.5|6004.5|5998.5|43
1695204900000|2023-09-20 10:15:00|6007|6001|6011.3|6005.3|6012.7|6006.7|6005.1|5999.1|36
1695205200000|2023-09-20 10:20:00|6011.5|6005.5|6015.3|6009.3|6015.3|6009.3|6009|6003|20
1695205500000|2023-09-20 10:25:00|6015.7|6009.7|6012.3|6006.3|6015.7|6009.7|6010.8|6004.8|16
1695205800000|2023-09-20 10:30:00|6012.7|6006.7|6012.3|6006.3|6012.8|6006.8|6010.8|6004.8|17
1695206100000|2023-09-20 10:35:00|6012.2|6006.2|6008.1|6002.1|6012.2|6006.2|6004.2|5998.2|19
1695206400000|2023-09-20 10:40:00|6008.2|6002.2|6006.7|6000.7|6008.7|6002.7|6005.2|5999.2|17
1695206700000|2023-09-20 10:45:00|6006.2|6000.2|6008.2|6002.2|6008.2|6002.2|6006.2|6000.2|34
1695207000000|2023-09-20 10:50:00|6007.7|6001.7|6011.2|6005.2|6012.2|6006.2|6007.7|6001.7|17
1695207300000|2023-09-20 10:55:00|6011.3|6005.3|6009.2|6003.2|6011.3|6005.3|6007.7|6001.7|26
1695207600000|2023-09-20 11:00:00|6008.7|6002.7|6012.2|6006.2|6013.2|6007.2|6006.2|6000.2|49
1695207900000|2023-09-20 11:05:00|6012.1|6006.1|6010.2|6004.2|6012.2|6006.2|6009.2|6003.2|18
1695208200000|2023-09-20 11:10:00|6009.7|6003.7|6013.2|6007.2|6013.2|6007.2|6009.7|6003.7|14
1695208500000|2023-09-20 11:15:00|6012.7|6006.7|6014.2|6008.2|6015.2|6009.2|6011.6|6005.6|37
1695208800000|2023-09-20 11:20:00|6014.6|6008.6|6011.7|6005.7|6014.7|6008.7|6010.6|6004.6|37
1695209100000|2023-09-20 11:25:00|6011.2|6005.2|6013.7|6007.7|6014.7|6008.7|6010.7|6004.7|17
1695209400000|2023-09-20 11:30:00|6013.3|6007.3|6014.2|6008.2|6016.2|6010.2|6012.8|6006.8|20
1695209700000|2023-09-20 11:35:00|6013.7|6007.7|6012.2|6006.2|6013.7|6007.7|6010.7|6004.7|26
1695210000000|2023-09-20 11:40:00|6011.8|6005.8|6009.4|6003.4|6011.8|6005.8|6009.4|6003.4|28
1695210300000|2023-09-20 11:45:00|6009.8|6003.8|6010.6|6004.6|6011.8|6005.8|6009.8|6003.8|27
1695210600000|2023-09-20 11:50:00|6010.4|6004.4|6002.3|5996.3|6010.9|6004.9|6000.8|5994.8|69
1695210900000|2023-09-20 11:55:00|6001.9|5995.9|5998.7|5992.7|6002.3|5996.3|5996.9|5990.9|56
1695211200000|2023-09-20 12:00:00|5999.2|5993.2|6000.3|5994.3|6002|5996|5998.1|5992.1|15
1695211500000|2023-09-20 12:05:00|6000.2|5994.2|6001.8|5995.8|6005.2|5999.2|5999.2|5993.2|31
1695211800000|2023-09-20 12:10:00|6001.4|5995.4|5993.3|5987.3|6002.2|5996.2|5992.3|5986.3|43
1695212100000|2023-09-20 12:15:00|5993.4|5987.4|5990.9|5984.9|5993.9|5987.9|5987.7|5981.7|116
1695212400000|2023-09-20 12:20:00|5990.5|5984.5|5992.3|5986.3|5994.2|5988.2|5985.8|5979.8|185
1695212700000|2023-09-20 12:25:00|5991.5|5985.5|5986.3|5980.3|5991.5|5985.5|5981.9|5975.9|93
1695213000000|2023-09-20 12:30:00|5986.2|5980.2|5996.7|5990.7|5997.2|5991.2|5986.2|5980.2|56
1695213300000|2023-09-20 12:35:00|5997|5991|6001.2|5995.2|6001.2|5995.2|5995.3|5989.3|49
1695213600000|2023-09-20 12:40:00|6000.7|5994.7|6004.7|5998.7|6006.2|6000.2|6000.7|5994.7|107
1695216600000|2023-09-20 13:30:00|5987.1|5981.1|5990.9|5984.9|5999.2|5993.2|5981|5975|1474
1695216900000|2023-09-20 13:35:00|5989.9|5983.9|5962.7|5956.7|5989.9|5983.9|5956.1|5950.1|1143
1695217200000|2023-09-20 13:40:00|5962.9|5956.9|5981.3|5975.3|5984.5|5978.5|5957|5951|732
1695217500000|2023-09-20 13:45:00|5980.6|5974.6|5963.6|5957.6|5981.5|5975.5|5963.6|5957.6|718
1695217800000|2023-09-20 13:50:00|5963.1|5957.1|5951.1|5945.1|5967.7|5961.7|5946.9|5940.9|1085
1695218100000|2023-09-20 13:55:00|5950.8|5944.8|5939.6|5933.6|5953|5947|5932.6|5926.6|1078
1695218400000|2023-09-20 14:00:00|5940.1|5934.1|5947|5941|5948.6|5942.6|5929.6|5923.6|874
1695218700000|2023-09-20 14:05:00|5946.6|5940.6|5958.1|5952.1|5958.1|5952.1|5941.5|5935.5|582
1695219000000|2023-09-20 14:10:00|5954.7|5948.7|5947.4|5941.4|5961.1|5955.1|5944.4|5938.4|541
1695219300000|2023-09-20 14:15:00|5947.7|5941.7|5946|5940|5950.1|5944.1|5942.4|5936.4|209
1695219600000|2023-09-20 14:20:00|5945.4|5939.4|5931.6|5925.6|5946.4|5940.4|5930.1|5924.1|624
1695219900000|2023-09-20 14:25:00|5932.1|5926.1|5916.4|5910.4|5932.6|5926.6|5914.9|5908.9|743
1695220200000|2023-09-20 14:30:00|5916|5910|5924.1|5918.1|5927|5921|5914|5908|1134
1695220500000|2023-09-20 14:35:00|5923.2|5917.2|5916.9|5910.9|5929.6|5923.6|5912.9|5906.9|523
1695220800000|2023-09-20 14:40:00|5919.1|5913.1|5932.1|5926.1|5935.6|5929.6|5916.6|5910.6|635
1695221100000|2023-09-20 14:45:00|5931.6|5925.6|5926.6|5920.6|5935|5929|5923.2|5917.2|399
1695221400000|2023-09-20 14:50:00|5924.7|5918.7|5928.6|5922.6|5931.6|5925.6|5914.5|5908.5|339
1695221700000|2023-09-20 14:55:00|5928.9|5922.9|5929.6|5923.6|5943.7|5937.7|5926.1|5920.1|477
1695222000000|2023-09-20 15:00:00|5929.1|5923.1|5944.8|5938.8|5948.5|5942.5|5927.2|5921.2|692
1695222300000|2023-09-20 15:05:00|5944.3|5938.3|5953.1|5947.1|5954.1|5948.1|5942.1|5936.1|489
1695222600000|2023-09-20 15:10:00|5952.7|5946.7|5948.1|5942.1|5962.1|5956.1|5946.6|5940.6|355
1695222900000|2023-09-20 15:15:00|5948.7|5942.7|5930.3|5924.3|5949.7|5943.7|5927.8|5921.8|443
1695223200000|2023-09-20 15:20:00|5930.5|5924.5|5924|5918|5931.3|5925.3|5919|5913|407
1695223500000|2023-09-20 15:25:00|5923.8|5917.8|5925.5|5919.5|5930|5924|5921.8|5915.8|349
1695223800000|2023-09-20 15:30:00|5925.1|5919.1|5938.6|5932.6|5939.6|5933.6|5924.8|5918.8|398
1695224100000|2023-09-20 15:35:00|5938.2|5932.2|5943.2|5937.2|5948.7|5942.7|5933|5927|435
1695224400000|2023-09-20 15:40:00|5943.3|5937.3|5937.5|5931.5|5943.8|5937.8|5936|5930|298
1695224700000|2023-09-20 15:45:00|5937.3|5931.3|5937.2|5931.2|5937.8|5931.8|5929.8|5923.8|337
1695225000000|2023-09-20 15:50:00|5938.1|5932.1|5946.8|5940.8|5947.8|5941.8|5936.3|5930.3|303
1695225300000|2023-09-20 15:55:00|5944.8|5938.8|5941.2|5935.2|5944.8|5938.8|5935|5929|185
1695225600000|2023-09-20 16:00:00|5940.8|5934.8|5944.5|5938.5|5948.8|5942.8|5940.3|5934.3|351
1695225900000|2023-09-20 16:05:00|5944.1|5938.1|5952.1|5946.1|5957.7|5951.7|5940.8|5934.8|856
1695226200000|2023-09-20 16:10:00|5951.7|5945.7|5947.6|5941.6|5951.7|5945.7|5943.1|5937.1|745
1695226500000|2023-09-20 16:15:00|5947.3|5941.3|5940.6|5934.6|5947.3|5941.3|5939.1|5933.1|350
1695226800000|2023-09-20 16:20:00|5940.1|5934.1|5927.7|5921.7|5941.5|5935.5|5925.2|5919.2|357
1695227100000|2023-09-20 16:25:00|5927.2|5921.2|5936.1|5930.1|5937.7|5931.7|5925.7|5919.7|314
1695227400000|2023-09-20 16:30:00|5935.7|5929.7|5944.5|5938.5|5944.5|5938.5|5930.3|5924.3|542
1695227700000|2023-09-20 16:35:00|5944.3|5938.3|5951.7|5945.7|5953.3|5947.3|5942.2|5936.2|492
1695228000000|2023-09-20 16:40:00|5951.3|5945.3|5940|5934|5951.3|5945.3|5934.6|5928.6|349
1695228300000|2023-09-20 16:45:00|5940.6|5934.6|5939.8|5933.8|5951.7|5945.7|5934.3|5928.3|588
1695228600000|2023-09-20 16:50:00|5939.5|5933.5|5943.2|5937.2|5944.8|5938.8|5934.3|5928.3|331
1695228900000|2023-09-20 16:55:00|5943.3|5937.3|5951.3|5945.3|5953.3|5947.3|5941.8|5935.8|315
1695229200000|2023-09-20 17:00:00|5951|5945|5952.1|5946.1|5955.3|5949.3|5949.3|5943.3|456
1695229500000|2023-09-20 17:05:00|5952.2|5946.2|5951.2|5945.2|5959.3|5953.3|5947.6|5941.6|420
1695229800000|2023-09-20 17:10:00|5950.7|5944.7|5942.6|5936.6|5953.2|5947.2|5942.2|5936.2|195
1695230100000|2023-09-20 17:15:00|5942.2|5936.2|5942.6|5936.6|5942.6|5936.6|5935.6|5929.6|318
1695230400000|2023-09-20 17:20:00|5942.1|5936.1|5936|5930|5949.1|5943.1|5936|5930|324
1695230700000|2023-09-20 17:25:00|5935.5|5929.5|5940.8|5934.8|5942.3|5936.3|5928.3|5922.3|262
1695231000000|2023-09-20 17:30:00|5940.3|5934.3|5933.1|5927.1|5940.3|5934.3|5932.6|5926.6|208
1695231300000|2023-09-20 17:35:00|5932.9|5926.9|5940.7|5934.7|5941.3|5935.3|5929.2|5923.2|310
1695231600000|2023-09-20 17:40:00|5939.9|5933.9|5946.4|5940.4|5946.9|5940.9|5936.3|5930.3|407
1695231900000|2023-09-20 17:45:00|5946.3|5940.3|5940.8|5934.8|5946.4|5940.4|5936.3|5930.3|253
1695232200000|2023-09-20 17:50:00|5940.7|5934.7|5940.4|5934.4|5942.3|5936.3|5937.4|5931.4|211
1695232500000|2023-09-20 17:55:00|5940.3|5934.3|5942.4|5936.4|5945.4|5939.4|5935.3|5929.3|392
1695232800000|2023-09-20 18:00:00|5941.8|5935.8|5920.1|5914.1|5941.8|5935.8|5913.2|5907.2|1241
1695233100000|2023-09-20 18:05:00|5917.5|5911.5|5921.1|5915.1|5929.1|5923.1|5917.5|5911.5|782
1695233400000|2023-09-20 18:10:00|5921.6|5915.6|5919.6|5913.6|5928.3|5922.3|5916.6|5910.6|1707
1695233700000|2023-09-20 18:15:00|5920.5|5914.5|5917.5|5911.5|5921.6|5915.6|5914.7|5908.7|883
1695254400000|2023-09-21 00:00:00|5922.9|5916.9|5928.9|5922.9|5936.3|5930.3|5922.3|5916.3|228
1695254700000|2023-09-21 00:05:00|5929.3|5923.3|5929.9|5923.9|5933.1|5927.1|5928.4|5922.4|88
1695255000000|2023-09-21 00:10:00|5930.3|5924.3|5929.9|5923.9|5930.3|5924.3|5928.4|5922.4|12
1695255300000|2023-09-21 00:15:00|5929.6|5923.6|5920.9|5914.9|5929.6|5923.6|5920.9|5914.9|40
1695255600000|2023-09-21 00:20:00|5921.1|5915.1|5921.9|5915.9|5923.4|5917.4|5919.9|5913.9|20
1695255900000|2023-09-21 00:25:00|5921.6|5915.6|5918.8|5912.8|5921.6|5915.6|5916.9|5910.9|29
1695256200000|2023-09-21 00:30:00|5918.4|5912.4|5915.4|5909.4|5918.9|5912.9|5915.4|5909.4|8
1695256500000|2023-09-21 00:35:00|5915.8|5909.8|5915.9|5909.9|5916.9|5910.9|5915.6|5909.6|13
1695256800000|2023-09-21 00:40:00|5916.9|5910.9|5913.9|5907.9|5916.9|5910.9|5912.9|5906.9|28
1695257100000|2023-09-21 00:45:00|5914.4|5908.4|5914.5|5908.5|5915|5909|5913.4|5907.4|6
1695257400000|2023-09-21 00:50:00|5914.9|5908.9|5908.2|5902.2|5914.9|5908.9|5906|5900|48
1695257700000|2023-09-21 00:55:00|5907.8|5901.8|5906.9|5900.9|5907.8|5901.8|5905.7|5899.7|15
1695258000000|2023-09-21 01:00:00|5906.5|5900.5|5905.9|5899.9|5908.4|5902.4|5902.5|5896.5|36
1695258300000|2023-09-21 01:05:00|5906|5900|5905.4|5899.4|5906.9|5900.9|5902.5|5896.5|78
1695258600000|2023-09-21 01:10:00|5905.8|5899.8|5905|5899|5906|5900|5904.9|5898.9|6
1695258900000|2023-09-21 01:15:00|5904.7|5898.7|5902.4|5896.4|5906|5900|5899|5893|102
1695259200000|2023-09-21 01:20:00|5901.9|5895.9|5897.4|5891.4|5902.4|5896.4|5897.4|5891.4|52
1695259500000|2023-09-21 01:25:00|5897|5891|5889.7|5883.7|5898|5892|5880.3|5874.3|256
1695259800000|2023-09-21 01:30:00|5889.2|5883.2|5884.2|5878.2|5889.7|5883.7|5882.7|5876.7|77
1695260100000|2023-09-21 01:35:00|5883.8|5877.8|5889.2|5883.2|5889.7|5883.7|5883.7|5877.7|35
1695260400000|2023-09-21 01:40:00|5889.3|5883.3|5889.7|5883.7|5889.7|5883.7|5887.3|5881.3|23
1695260700000|2023-09-21 01:45:00|5889.2|5883.2|5883.3|5877.3|5889.7|5883.7|5883.3|5877.3|74
1695261000000|2023-09-21 01:50:00|5883.7|5877.7|5884.8|5878.8|5887.2|5881.2|5883.2|5877.2|26
1695261300000|2023-09-21 01:55:00|5885.2|5879.2|5884.2|5878.2|5885.3|5879.3|5882.2|5876.2|22
1695261600000|2023-09-21 02:00:00|5884.7|5878.7|5884.8|5878.8|5887.2|5881.2|5884.2|5878.2|8
1695261900000|2023-09-21 02:05:00|5884.7|5878.7|5884.6|5878.6|5885.7|5879.7|5883.6|5877.6|8
1695262200000|2023-09-21 02:10:00|5884.1|5878.1|5880.9|5874.9|5884.6|5878.6|5880.4|5874.4|43
1695262500000|2023-09-21 02:15:00|5881.2|5875.2|5877.5|5871.5|5881.4|5875.4|5876.4|5870.4|44
1695262800000|2023-09-21 02:20:00|5877.9|5871.9|5875.1|5869.1|5879.5|5873.5|5874.3|5868.3|23
1695263100000|2023-09-21 02:25:00|5874.6|5868.6|5870.6|5864.6|5875.6|5869.6|5869.3|5863.3|36
1695263400000|2023-09-21 02:30:00|5870.8|5864.8|5876.1|5870.1|5876.1|5870.1|5868.1|5862.1|81
1695263700000|2023-09-21 02:35:00|5876|5870|5876.5|5870.5|5880|5874|5874.5|5868.5|80
1695264000000|2023-09-21 02:40:00|5876.4|5870.4|5875.5|5869.5|5881.1|5875.1|5875|5869|64
1695264300000|2023-09-21 02:45:00|5875.6|5869.6|5880|5874|5880.9|5874.9|5875|5869|12
1695264600000|2023-09-21 02:50:00|5879.9|5873.9|5876.4|5870.4|5880|5874|5875.6|5869.6|14
1695264900000|2023-09-21 02:55:00|5876|5870|5880|5874|5881.2|5875.2|5876|5870|17
1695265200000|2023-09-21 03:00:00|5880.4|5874.4|5880.7|5874.7|5882.2|5876.2|5879.5|5873.5|11
1695265500000|2023-09-21 03:05:00|5880.9|5874.9|5880.1|5874.1|5882.9|5876.9|5879.9|5873.9|28
1695265800000|2023-09-21 03:10:00|5880.5|5874.5|5880|5874|5882.9|5876.9|5879.5|5873.5|20
1695266100000|2023-09-21 03:15:00|5880.5|5874.5|5877.1|5871.1|5881.9|5875.9|5875.5|5869.5|89
1695266400000|2023-09-21 03:20:00|5877.5|5871.5|5878.5|5872.5|5881|5875|5876.6|5870.6|28
1695266700000|2023-09-21 03:25:00|5878.1|5872.1|5880|5874|5880|5874|5878|5872|23
1695267000000|2023-09-21 03:30:00|5879.5|5873.5|5879.7|5873.7|5882|5876|5879.5|5873.5|21
1695267300000|2023-09-21 03:35:00|5880|5874|5884.9|5878.9|5885.4|5879.4|5879.7|5873.7|57
1695267600000|2023-09-21 03:40:00|5885|5879|5887.8|5881.8|5889.3|5883.3|5884.8|5878.8|14
1695267900000|2023-09-21 03:45:00|5887.5|5881.5|5888.3|5882.3|5888.3|5882.3|5887.3|5881.3|2
1695268200000|2023-09-21 03:50:00|5888|5882|5886.8|5880.8|5888|5882|5886.8|5880.8|20
1695268500000|2023-09-21 03:55:00|5885.8|5879.8|5880.3|5874.3|5886.8|5880.8|5880.3|5874.3|69
1695268800000|2023-09-21 04:00:00|5880.5|5874.5|5886.3|5880.3|5886.3|5880.3|5878.3|5872.3|54
1695269100000|2023-09-21 04:05:00|5886.8|5880.8|5885.8|5879.8|5887.8|5881.8|5885.5|5879.5|4
1695269400000|2023-09-21 04:10:00|5885.5|5879.5|5883.3|5877.3|5885.8|5879.8|5881.8|5875.8|4
1695269700000|2023-09-21 04:15:00|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5882.8|5876.8|2
1695270000000|2023-09-21 04:20:00|5883.5|5877.5|5882.3|5876.3|5883.8|5877.8|5881.8|5875.8|4
1695270300000|2023-09-21 04:25:00|5883.2|5877.2|5882.8|5876.8|5883.8|5877.8|5882.7|5876.7|14
1695270600000|2023-09-21 04:30:00|5883.2|5877.2|5876.8|5870.8|5884|5878|5876.5|5870.5|42
1695270900000|2023-09-21 04:35:00|5876.3|5870.3|5876.8|5870.8|5878.8|5872.8|5876.3|5870.3|6
1695271200000|2023-09-21 04:40:00|5876.3|5870.3|5875.8|5869.8|5877.3|5871.3|5875.8|5869.8|24
1695271500000|2023-09-21 04:45:00|5876|5870|5876.5|5870.5|5876.5|5870.5|5875.6|5869.6|23
1695271800000|2023-09-21 04:50:00|5875.1|5869.1|5876.5|5870.5|5876.5|5870.5|5874.5|5868.5|12
1695272100000|2023-09-21 04:55:00|5876.3|5870.3|5876.3|5870.3|5876.8|5870.8|5874.8|5868.8|5
1695272400000|2023-09-21 05:00:00|5875.8|5869.8|5873.8|5867.8|5875.8|5869.8|5873.8|5867.8|12
1695272700000|2023-09-21 05:05:00|5873.3|5867.3|5874.3|5868.3|5875.3|5869.3|5873|5867|15
1695273000000|2023-09-21 05:10:00|5873.8|5867.8|5876.8|5870.8|5877.3|5871.3|5873.3|5867.3|12
1695273300000|2023-09-21 05:15:00|5875.9|5869.9|5876.8|5870.8|5876.8|5870.8|5874.6|5868.6|17
1695273600000|2023-09-21 05:20:00|5877.3|5871.3|5876.8|5870.8|5878.3|5872.3|5876.8|5870.8|9
1695273900000|2023-09-21 05:25:00|5877.3|5871.3|5876.8|5870.8|5879.8|5873.8|5876.4|5870.4|16
1695274200000|2023-09-21 05:30:00|5877.8|5871.8|5874.8|5868.8|5878.3|5872.3|5873.8|5867.8|7
1695274500000|2023-09-21 05:35:00|5873.9|5867.9|5869.8|5863.8|5874.8|5868.8|5867.8|5861.8|39
1695274800000|2023-09-21 05:40:00|5869.4|5863.4|5869.8|5863.8|5871.8|5865.8|5868.3|5862.3|14
1695275100000|2023-09-21 05:45:00|5869.3|5863.3|5868.8|5862.8|5869.8|5863.8|5865.8|5859.8|11
1695275400000|2023-09-21 05:50:00|5869.8|5863.8|5864.8|5858.8|5869.8|5863.8|5864.7|5858.7|14
1695275700000|2023-09-21 05:55:00|5864.4|5858.4|5863.8|5857.8|5865.3|5859.3|5862.8|5856.8|44
1695276000000|2023-09-21 06:00:00|5864.2|5858.2|5863.9|5857.9|5865.3|5859.3|5859.8|5853.8|125
1695276300000|2023-09-21 06:05:00|5864.1|5858.1|5865.9|5859.9|5866.4|5860.4|5863.6|5857.6|17
1695276600000|2023-09-21 06:10:00|5865.4|5859.4|5861.8|5855.8|5866.4|5860.4|5860.8|5854.8|26
1695276900000|2023-09-21 06:15:00|5861.4|5855.4|5862.1|5856.1|5863.4|5857.4|5860.9|5854.9|25
1695277200000|2023-09-21 06:20:00|5862.4|5856.4|5860.3|5854.3|5862.9|5856.9|5858.8|5852.8|62
1695277500000|2023-09-21 06:25:00|5860.7|5854.7|5862.1|5856.1|5862.6|5856.6|5859.8|5853.8|15
1695277800000|2023-09-21 06:30:00|5862.4|5856.4|5859.8|5853.8|5862.6|5856.6|5855.1|5849.1|102
1695278100000|2023-09-21 06:35:00|5860.8|5854.8|5862.9|5856.9|5862.9|5856.9|5858.8|5852.8|23
1695278400000|2023-09-21 06:40:00|5863.3|5857.3|5863.4|5857.4|5864.4|5858.4|5860.3|5854.3|26
1695278700000|2023-09-21 06:45:00|5863.8|5857.8|5861.9|5855.9|5865.5|5859.5|5860.9|5854.9|6
1695279000000|2023-09-21 06:50:00|5862.3|5856.3|5863.5|5857.5|5864.4|5858.4|5861.9|5855.9|6
1695279300000|2023-09-21 06:55:00|5863.4|5857.4|5867.2|5861.2|5872.4|5866.4|5862.9|5856.9|39
1695279600000|2023-09-21 07:00:00|5867|5861|5871.8|5865.8|5872|5866|5864.4|5858.4|21
1695279900000|2023-09-21 07:05:00|5872.3|5866.3|5867.9|5861.9|5872.9|5866.9|5865.4|5859.4|30
1695280200000|2023-09-21 07:10:00|5866.5|5860.5|5863.5|5857.5|5866.8|5860.8|5862|5856|31
1695280500000|2023-09-21 07:15:00|5863.9|5857.9|5857.9|5851.9|5864|5858|5856.2|5850.2|37
1695280800000|2023-09-21 07:20:00|5857|5851|5862.8|5856.8|5864|5858|5857|5851|35
1695281100000|2023-09-21 07:25:00|5863.1|5857.1|5858.8|5852.8|5864.1|5858.1|5858|5852|42
1695281400000|2023-09-21 07:30:00|5859.3|5853.3|5855|5849|5860.9|5854.9|5855|5849|39
1695281700000|2023-09-21 07:35:00|5854.9|5848.9|5849.9|5843.9|5856.4|5850.4|5847.4|5841.4|117
1695282000000|2023-09-21 07:40:00|5850.4|5844.4|5848.8|5842.8|5852.4|5846.4|5847.4|5841.4|63
1695282300000|2023-09-21 07:45:00|5849.1|5843.1|5838.7|5832.7|5849.1|5843.1|5838.7|5832.7|175
1695282600000|2023-09-21 07:50:00|5837|5831|5846|5840|5849.5|5843.5|5837|5831|116
1695282900000|2023-09-21 07:55:00|5846.4|5840.4|5855.8|5849.8|5856.8|5850.8|5845.5|5839.5|68
1695283200000|2023-09-21 08:00:00|5857.4|5851.4|5854|5848|5859.4|5853.4|5851.9|5845.9|73
1695283500000|2023-09-21 08:05:00|5854.7|5848.7|5848.5|5842.5|5855|5849|5847.5|5841.5|163
1695283800000|2023-09-21 08:10:00|5849.5|5843.5|5853.4|5847.4|5857.1|5851.1|5845.6|5839.6|56
1695284100000|2023-09-21 08:15:00|5853|5847|5851.9|5845.9|5853.9|5847.9|5849.1|5843.1|44
1695284400000|2023-09-21 08:20:00|5851.5|5845.5|5858.7|5852.7|5858.7|5852.7|5850.7|5844.7|118
1695284700000|2023-09-21 08:25:00|5859.2|5853.2|5857.2|5851.2|5859.2|5853.2|5855.7|5849.7|25
1695285000000|2023-09-21 08:30:00|5857.4|5851.4|5858.7|5852.7|5862.7|5856.7|5856.7|5850.7|16
1695285300000|2023-09-21 08:35:00|5858|5852|5851.4|5845.4|5858|5852|5851.4|5845.4|31
1695285600000|2023-09-21 08:40:00|5851.7|5845.7|5857.7|5851.7|5858.7|5852.7|5851.7|5845.7|11
1695285900000|2023-09-21 08:45:00|5856.9|5850.9|5855.2|5849.2|5857.7|5851.7|5854.4|5848.4|16
1695286200000|2023-09-21 08:50:00|5854.9|5848.9|5854.9|5848.9|5855.2|5849.2|5850|5844|60
1695286500000|2023-09-21 08:55:00|5853.9|5847.9|5860.9|5854.9|5860.9|5854.9|5853.9|5847.9|10
1695286800000|2023-09-21 09:00:00|5861.4|5855.4|5862.9|5856.9|5863.5|5857.5|5860.9|5854.9|43
1695287100000|2023-09-21 09:05:00|5863.2|5857.2|5874.5|5868.5|5877.6|5871.6|5859.5|5853.5|75
1695287400000|2023-09-21 09:10:00|5874.9|5868.9|5872|5866|5874.9|5868.9|5868.1|5862.1|52
1695287700000|2023-09-21 09:15:00|5872.5|5866.5|5874.9|5868.9|5877.4|5871.4|5872.5|5866.5|46
1695288000000|2023-09-21 09:20:00|5874.7|5868.7|5876.7|5870.7|5876.7|5870.7|5872.4|5866.4|35
1695288300000|2023-09-21 09:25:00|5877.1|5871.1|5873.6|5867.6|5877.2|5871.2|5869.6|5863.6|113
1695288600000|2023-09-21 09:30:00|5873.7|5867.7|5868.1|5862.1|5873.7|5867.7|5868.1|5862.1|72
1695288900000|2023-09-21 09:35:00|5868|5862|5867.3|5861.3|5869.7|5863.7|5864.2|5858.2|38
1695289200000|2023-09-21 09:40:00|5867.6|5861.6|5865.3|5859.3|5868.7|5862.7|5863.3|5857.3|53
1695289500000|2023-09-21 09:45:00|5865.8|5859.8|5865.8|5859.8|5866.3|5860.3|5862.5|5856.5|35
1695289800000|2023-09-21 09:50:00|5867.8|5861.8|5870.7|5864.7|5871.7|5865.7|5866.3|5860.3|50
1695290100000|2023-09-21 09:55:00|5871.1|5865.1|5873.3|5867.3|5875.3|5869.3|5870.1|5864.1|57
1695290400000|2023-09-21 10:00:00|5873|5867|5877.3|5871.3|5879|5873|5871.8|5865.8|32
1695290700000|2023-09-21 10:05:00|5876.8|5870.8|5870.8|5864.8|5877.3|5871.3|5870.8|5864.8|45
1695291000000|2023-09-21 10:10:00|5871.8|5865.8|5872.3|5866.3|5874.2|5868.2|5868.8|5862.8|51
1695291300000|2023-09-21 10:15:00|5872.7|5866.7|5869.3|5863.3|5872.7|5866.7|5868.3|5862.3|102
1695291600000|2023-09-21 10:20:00|5869.8|5863.8|5868.7|5862.7|5871.3|5865.3|5864.3|5858.3|88
1695291900000|2023-09-21 10:25:00|5867.7|5861.7|5865|5859|5869.3|5863.3|5862.5|5856.5|422
1695292200000|2023-09-21 10:30:00|5865.5|5859.5|5864|5858|5867.5|5861.5|5864|5858|17
1695292500000|2023-09-21 10:35:00|5864.5|5858.5|5862.8|5856.8|5865|5859|5860.6|5854.6|32
1695292800000|2023-09-21 10:40:00|5863|5857|5867|5861|5867|5861|5862.6|5856.6|75
1695293100000|2023-09-21 10:45:00|5866|5860|5865|5859|5869.5|5863.5|5865|5859|87
1695293400000|2023-09-21 10:50:00|5864.5|5858.5|5862|5856|5865|5859|5859.5|5853.5|101
1695293700000|2023-09-21 10:55:00|5862.5|5856.5|5857.5|5851.5|5864.5|5858.5|5857.5|5851.5|80
1695294000000|2023-09-21 11:00:00|5857.8|5851.8|5856.6|5850.6|5860|5854|5853.3|5847.3|133
1695294300000|2023-09-21 11:05:00|5857|5851|5857.9|5851.9|5861.9|5855.9|5854.5|5848.5|102
1695294600000|2023-09-21 11:10:00|5858.3|5852.3|5856.9|5850.9|5863.9|5857.9|5856.9|5850.9|135
1695294900000|2023-09-21 11:15:00|5857.9|5851.9|5861.1|5855.1|5863.8|5857.8|5852.9|5846.9|36
1695295200000|2023-09-21 11:20:00|5860.1|5854.1|5853.4|5847.4|5860.1|5854.1|5853.3|5847.3|59
1695295500000|2023-09-21 11:25:00|5853.6|5847.6|5853.9|5847.9|5857.9|5851.9|5849.4|5843.4|80
1695295800000|2023-09-21 11:30:00|5854.3|5848.3|5847.9|5841.9|5854.3|5848.3|5847.9|5841.9|52
1695296100000|2023-09-21 11:35:00|5848.1|5842.1|5841.9|5835.9|5848.4|5842.4|5841.9|5835.9|126
1695296400000|2023-09-21 11:40:00|5842.3|5836.3|5848.4|5842.4|5850.4|5844.4|5841.8|5835.8|112
1695296700000|2023-09-21 11:45:00|5848.8|5842.8|5854.8|5848.8|5854.9|5848.9|5846.8|5840.8|96
1695297000000|2023-09-21 11:50:00|5854.4|5848.4|5859.7|5853.7|5860.8|5854.8|5852.9|5846.9|123
1695297300000|2023-09-21 11:55:00|5860.2|5854.2|5863.4|5857.4|5866.7|5860.7|5857.9|5851.9|143
1695297600000|2023-09-21 12:00:00|5864.4|5858.4|5864.9|5858.9|5866.4|5860.4|5860.9|5854.9|39
1695297900000|2023-09-21 12:05:00|5864.4|5858.4|5858.6|5852.6|5867.9|5861.9|5858.6|5852.6|28
1695298200000|2023-09-21 12:10:00|5859.3|5853.3|5861.9|5855.9|5863.9|5857.9|5859.3|5853.3|31
1695298500000|2023-09-21 12:15:00|5861.6|5855.6|5875.7|5869.7|5877.7|5871.7|5861.1|5855.1|245
1695298800000|2023-09-21 12:20:00|5875.3|5869.3|5870.7|5864.7|5876|5870|5870.2|5864.2|187
1695299100000|2023-09-21 12:25:00|5871|5865|5866.3|5856.3|5871.7|5865.7|5862.8|5856.3|196
1695299400000|2023-09-21 12:30:00|5864.7|5858.7|5856.1|5850.1|5866|5860|5855.6|5849.6|97
1695299700000|2023-09-21 12:35:00|5855.6|5849.6|5860.8|5854.8|5863.1|5857.1|5853.6|5847.6|146
1695300000000|2023-09-21 12:40:00|5861.1|5855.1|5865.6|5859.6|5868|5862|5860.6|5854.6|100
1695303000000|2023-09-21 13:30:00|5884.6|5878.6|5895.7|5889.7|5923.8|5917.8|5882.8|5876.8|3613
1695303300000|2023-09-21 13:35:00|5895.5|5889.5|5912.1|5906.1|5918.1|5912.1|5889.2|5883.2|1207
1695303600000|2023-09-21 13:40:00|5912.3|5906.3|5904|5898|5926.5|5920.5|5903.6|5897.6|1260
1695303900000|2023-09-21 13:45:00|5903.1|5897.1|5893.5|5887.5|5912.9|5906.9|5889.8|5883.8|1387
1695304200000|2023-09-21 13:50:00|5892|5886|5916.6|5910.6|5924|5918|5882.8|5876.8|1871
1695304500000|2023-09-21 13:55:00|5917|5911|5915.3|5909.3|5924.7|5918.7|5908.7|5902.7|711
1695304800000|2023-09-21 14:00:00|5915.7|5909.7|5931.8|5925.8|5940.4|5934.4|5915.7|5909.7|1633
1695305100000|2023-09-21 14:05:00|5932.4|5926.4|5940|5934|5940|5934|5918|5912|952
1695305400000|2023-09-21 14:10:00|5940.1|5934.1|5927.6|5921.6|5942.1|5936.1|5919.4|5913.4|1386
1695305700000|2023-09-21 14:15:00|5927.1|5921.1|5930.4|5924.4|5934.8|5928.8|5918.9|5912.9|629
1695306000000|2023-09-21 14:20:00|5929.4|5923.4|5914.6|5908.6|5933.8|5927.8|5914.3|5908.3|1732
1695306300000|2023-09-21 14:25:00|5914.8|5908.8|5888.4|5882.4|5914.8|5908.8|5883.4|5877.4|882
1695306600000|2023-09-21 14:30:00|5888|5882|5868.9|5862.9|5888.4|5882.4|5859.4|5853.4|1302
1695306900000|2023-09-21 14:35:00|5868.8|5862.8|5887.6|5881.6|5891.6|5885.6|5860.4|5854.4|1060
1695307200000|2023-09-21 14:40:00|5888.1|5882.1|5887.6|5881.6|5897.1|5891.1|5880.8|5874.8|419
1695307500000|2023-09-21 14:45:00|5888.1|5882.1|5871.8|5865.8|5888.1|5882.1|5869.6|5863.6|541
1695307800000|2023-09-21 14:50:00|5872.4|5866.4|5869.8|5863.8|5873.4|5867.4|5860.9|5854.9|321
1695308100000|2023-09-21 14:55:00|5869.4|5863.4|5874.7|5868.7|5881.8|5875.8|5869.3|5863.3|721
1695308400000|2023-09-21 15:00:00|5874.9|5868.9|5883|5877|5884.2|5878.2|5872.7|5866.7|582
1695308700000|2023-09-21 15:05:00|5882.9|5876.9|5878.4|5872.4|5889.7|5883.7|5878.4|5872.4|467
1695309000000|2023-09-21 15:10:00|5879.2|5873.2|5873.9|5867.9|5884.6|5878.6|5870.4|5864.4|246
1695309300000|2023-09-21 15:15:00|5873.5|5867.5|5883.4|5877.4|5883.9|5877.9|5870.4|5864.4|578
1695309600000|2023-09-21 15:20:00|5883.7|5877.7|5877.9|5871.9|5891.4|5885.4|5877.4|5871.4|235
1695309900000|2023-09-21 15:25:00|5877.4|5871.4|5867.9|5861.9|5878.7|5872.7|5867.9|5861.9|161
1695310200000|2023-09-21 15:30:00|5867.5|5861.5|5864|5858|5870.4|5864.4|5864|5858|405
1695310500000|2023-09-21 15:35:00|5864.4|5858.4|5864.9|5858.9|5867.7|5861.7|5855.9|5849.9|716
1695310800000|2023-09-21 15:40:00|5864.5|5858.5|5863|5857|5865.4|5859.4|5858.4|5852.4|222
1695311100000|2023-09-21 15:45:00|5862.4|5856.4|5851.9|5845.9|5862.4|5856.4|5850.5|5844.5|382
1695311400000|2023-09-21 15:50:00|5852.2|5846.2|5849.1|5843.1|5855.7|5849.7|5848.1|5842.1|308
1695311700000|2023-09-21 15:55:00|5849.6|5843.6|5845|5839|5852.5|5846.5|5845|5839|526
1695312000000|2023-09-21 16:00:00|5843.4|5837.4|5821.3|5815.3|5843.4|5837.4|5820.8|5814.8|1111
1695312300000|2023-09-21 16:05:00|5821.1|5815.1|5828.8|5822.8|5834.9|5828.9|5817.5|5811.5|1183
1695312600000|2023-09-21 16:10:00|5829.2|5823.2|5827.2|5821.2|5831.2|5825.2|5818.7|5812.7|468
1695312900000|2023-09-21 16:15:00|5827.7|5821.7|5843.4|5837.4|5843.9|5837.9|5825.2|5819.2|545
1695313200000|2023-09-21 16:20:00|5842.3|5836.3|5839.4|5833.4|5842.5|5836.5|5838.4|5832.4|532
1695313500000|2023-09-21 16:25:00|5839.9|5833.9|5849.9|5843.9|5852.9|5846.9|5838.2|5832.2|524
1695313800000|2023-09-21 16:30:00|5849.4|5843.4|5846.2|5840.2|5854.7|5848.7|5845.8|5839.8|293
1695314100000|2023-09-21 16:35:00|5846.7|5840.7|5845.8|5839.8|5847.2|5841.2|5843.2|5837.2|343
1695314400000|2023-09-21 16:40:00|5846.2|5840.2|5833.8|5827.8|5846.2|5840.2|5830.7|5824.7|257
1695314700000|2023-09-21 16:45:00|5834.2|5828.2|5841.1|5835.1|5844|5838|5834.2|5828.2|243
1695315000000|2023-09-21 16:50:00|5840.6|5834.6|5835.5|5829.5|5846|5840|5835.5|5829.5|594
1695315300000|2023-09-21 16:55:00|5835.1|5829.1|5835.4|5829.4|5844.1|5838.1|5831.4|5825.4|487
1695315600000|2023-09-21 17:00:00|5835.3|5829.3|5832.1|5826.1|5835.4|5829.4|5830.6|5824.6|201
1695315900000|2023-09-21 17:05:00|5832.4|5826.4|5831.9|5825.9|5837.4|5831.4|5831.4|5825.4|248
1695316200000|2023-09-21 17:10:00|5832.4|5826.4|5821.9|5815.9|5832.4|5826.4|5818.4|5812.4|637
1695316500000|2023-09-21 17:15:00|5822.3|5816.3|5840.2|5834.2|5840.2|5834.2|5818.4|5812.4|756
1695316800000|2023-09-21 17:20:00|5839.7|5833.7|5836.1|5830.1|5841.7|5835.7|5832.7|5826.7|331
1695317100000|2023-09-21 17:25:00|5836.2|5830.2|5856.1|5850.1|5856.2|5850.2|5836.2|5830.2|375
1695317400000|2023-09-21 17:30:00|5855.6|5849.6|5862.6|5856.6|5866.3|5860.3|5855.2|5849.2|853
1695317700000|2023-09-21 17:35:00|5862.7|5856.7|5860.6|5854.6|5864.1|5858.1|5853.7|5847.7|725
1695318000000|2023-09-21 17:40:00|5860.2|5854.2|5851.9|5845.9|5860.2|5854.2|5849.4|5843.4|444
1695318300000|2023-09-21 17:45:00|5851.6|5845.6|5864.2|5858.2|5865|5859|5851.6|5845.6|360
1695318600000|2023-09-21 17:50:00|5863.7|5857.7|5861|5855|5867.9|5861.9|5860|5854|498
1695318900000|2023-09-21 17:55:00|5860.9|5854.9|5853.6|5847.6|5861.5|5855.5|5853.3|5847.3|423
1695319200000|2023-09-21 18:00:00|5853.8|5847.8|5844.4|5838.4|5854.9|5848.9|5844|5838|404
1695319500000|2023-09-21 18:05:00|5844.9|5838.9|5839.4|5833.4|5845.6|5839.6|5835.5|5829.5|727
1695319800000|2023-09-21 18:10:00|5840|5834|5831.2|5825.2|5840|5834|5824.3|5818.3|2138
1695320100000|2023-09-21 18:15:00|5831.1|5825.1|5822.7|5816.7|5832.7|5826.7|5820.4|5814.4|896
1695340800000|2023-09-22 00:00:00|5826.2|5820.2|5822.9|5816.9|5826.2|5820.2|5820.9|5814.9|108
1695341100000|2023-09-22 00:05:00|5822.4|5816.4|5823.9|5817.9|5823.9|5817.9|5820.7|5814.7|45
1695341400000|2023-09-22 00:10:00|5824|5818|5820.9|5814.9|5824|5818|5820.4|5814.4|80
1695341700000|2023-09-22 00:15:00|5821.4|5815.4|5821|5815|5821.4|5815.4|5820.4|5814.4|24
1695342000000|2023-09-22 00:20:00|5820.9|5814.9|5822.9|5816.9|5826.3|5820.3|5820.9|5814.9|43
1695342300000|2023-09-22 00:25:00|5823.2|5817.2|5824.3|5818.3|5825.4|5819.4|5822.9|5816.9|21
1695342600000|2023-09-22 00:30:00|5825|5819|5821|5815|5825.9|5819.9|5821|5815|73
1695342900000|2023-09-22 00:35:00|5821.4|5815.4|5827.9|5821.9|5827.9|5821.9|5821|5815|24
1695343200000|2023-09-22 00:40:00|5828.3|5822.3|5826.4|5820.4|5828.8|5822.8|5824.9|5818.9|19
1695343500000|2023-09-22 00:45:00|5826.5|5820.5|5829.9|5823.9|5832.5|5826.5|5826.5|5820.5|45
1695343800000|2023-09-22 00:50:00|5830|5824|5832.4|5826.4|5832.4|5826.4|5829.4|5823.4|14
1695344100000|2023-09-22 00:55:00|5832.9|5826.9|5827.9|5821.9|5835.9|5829.9|5826.9|5820.9|11
1695344400000|2023-09-22 01:00:00|5829.2|5823.2|5826.9|5820.9|5834.4|5828.4|5824.5|5818.5|72
1695344700000|2023-09-22 01:05:00|5825.4|5819.4|5823.4|5817.4|5827.4|5821.4|5822|5816|23
1695345000000|2023-09-22 01:10:00|5824.4|5818.4|5822.5|5816.5|5824.9|5818.9|5822.2|5816.2|13
1695345300000|2023-09-22 01:15:00|5822.2|5816.2|5824.9|5818.9|5825.4|5819.4|5821.9|5815.9|15
1695345600000|2023-09-22 01:20:00|5823.8|5817.8|5834.4|5828.4|5835.9|5829.9|5823.4|5817.4|54
1695345900000|2023-09-22 01:25:00|5833.9|5827.9|5832.9|5826.9|5833.9|5827.9|5831.4|5825.4|3
1695346200000|2023-09-22 01:30:00|5832.2|5826.2|5828.5|5822.5|5832.7|5826.7|5828.5|5822.5|3
1695346500000|2023-09-22 01:35:00|5828.9|5822.9|5830|5824|5831|5825|5828.5|5822.5|3
1695346800000|2023-09-22 01:40:00|5830.4|5824.4|5829.9|5823.9|5832.9|5826.9|5829.9|5823.9|4
1695347100000|2023-09-22 01:45:00|5830.4|5824.4|5834.6|5828.6|5835.1|5829.1|5830.4|5824.4|14
1695347400000|2023-09-22 01:50:00|5834.2|5828.2|5831.4|5825.4|5834.2|5828.2|5830.4|5824.4|3
1695347700000|2023-09-22 01:55:00|5831.7|5825.7|5833.1|5827.1|5833.1|5827.1|5831.2|5825.2|6
1695348000000|2023-09-22 02:00:00|5833.4|5827.4|5834.7|5828.7|5836.2|5830.2|5833.1|5827.1|8
1695348300000|2023-09-22 02:05:00|5834.4|5828.4|5835.6|5829.6|5835.9|5829.9|5832.6|5826.6|3
1695348600000|2023-09-22 02:10:00|5835.9|5829.9|5837.6|5831.6|5840.2|5834.2|5834.1|5828.1|59
1695348900000|2023-09-22 02:15:00|5837.4|5831.4|5837.6|5831.6|5839.9|5833.9|5833.7|5827.7|29
1695349200000|2023-09-22 02:20:00|5838.1|5832.1|5836.8|5830.8|5838.4|5832.4|5835.6|5829.6|32
1695349500000|2023-09-22 02:25:00|5836.9|5830.9|5838.3|5832.3|5839.2|5833.2|5836.9|5830.9|8
1695349800000|2023-09-22 02:30:00|5837.9|5831.9|5835.9|5829.9|5845.4|5839.4|5835.8|5829.8|89
1695350100000|2023-09-22 02:35:00|5835.8|5829.8|5840.3|5834.3|5841.8|5835.8|5835.4|5829.4|5
1695350400000|2023-09-22 02:40:00|5840.7|5834.7|5837.1|5831.1|5840.8|5834.8|5836.8|5830.8|28
1695350700000|2023-09-22 02:45:00|5837.9|5831.9|5838.6|5832.6|5843|5837|5837.6|5831.6|16
1695351000000|2023-09-22 02:50:00|5839|5833|5839.5|5833.5|5840.1|5834.1|5837.6|5831.6|13
1695351300000|2023-09-22 02:55:00|5839.4|5833.4|5837.8|5831.8|5839.4|5833.4|5835.8|5829.8|16
1695351600000|2023-09-22 03:00:00|5838.3|5832.3|5837|5831|5838.3|5832.3|5834.8|5828.8|53
1695351900000|2023-09-22 03:05:00|5837.4|5831.4|5837.9|5831.9|5840.4|5834.4|5837|5831|12
1695352200000|2023-09-22 03:10:00|5838.3|5832.3|5839.3|5833.3|5840.1|5834.1|5837.3|5831.3|18
1695352500000|2023-09-22 03:15:00|5838.9|5832.9|5841.5|5835.5|5842.1|5836.1|5837.5|5831.5|28
1695352800000|2023-09-22 03:20:00|5841.1|5835.1|5836.8|5830.8|5841.1|5835.1|5836.3|5830.3|9
1695353100000|2023-09-22 03:25:00|5837.1|5831.1|5837.5|5831.5|5838.1|5832.1|5835.6|5829.6|9
1695353400000|2023-09-22 03:30:00|5837.6|5831.6|5838.3|5832.3|5838.3|5832.3|5836.6|5830.6|8
1695353700000|2023-09-22 03:35:00|5838.1|5832.1|5837|5831|5838.3|5832.3|5836.6|5830.6|8
1695354000000|2023-09-22 03:40:00|5836.6|5830.6|5835.1|5829.1|5837.5|5831.5|5834.1|5828.1|12
1695354300000|2023-09-22 03:45:00|5835|5829|5831.3|5825.3|5835.3|5829.3|5831.3|5825.3|14
1695354600000|2023-09-22 03:50:00|5831.8|5825.8|5832.1|5826.1|5832.8|5826.8|5831.6|5825.6|3
1695354900000|2023-09-22 03:55:00|5832.5|5826.5|5834.6|5828.6|5835.5|5829.5|5832.5|5826.5|0
1695355200000|2023-09-22 04:00:00|5834.1|5828.1|5832.8|5826.8|5834.3|5828.3|5831.6|5825.6|14
1695355500000|2023-09-22 04:05:00|5832.9|5826.9|5834.5|5828.5|5834.6|5828.6|5832.8|5826.8|0
1695355800000|2023-09-22 04:10:00|5834.6|5828.6|5834.7|5828.7|5835.2|5829.2|5832.7|5826.7|6
1695356100000|2023-09-22 04:15:00|5835.1|5829.1|5834.4|5828.4|5835.7|5829.7|5834.4|5828.4|1
1695356400000|2023-09-22 04:20:00|5833.9|5827.9|5833.9|5827.9|5834.4|5828.4|5833.4|5827.4|27
1695356700000|2023-09-22 04:25:00|5833.4|5827.4|5835.2|5829.2|5835.2|5829.2|5833.4|5827.4|1
1695357000000|2023-09-22 04:30:00|5834.9|5828.9|5838.4|5832.4|5840.5|5834.5|5834|5828|32
1695357300000|2023-09-22 04:35:00|5840.1|5834.1|5836.4|5830.4|5840.1|5834.1|5836.4|5830.4|16
1695357600000|2023-09-22 04:40:00|5835.5|5829.5|5836.7|5830.7|5837.2|5831.2|5835|5829|3
1695357900000|2023-09-22 04:45:00|5837.2|5831.2|5837.4|5831.4|5837.7|5831.7|5836.4|5830.4|0
1695358200000|2023-09-22 04:50:00|5836.9|5830.9|5837.2|5831.2|5837.7|5831.7|5835.7|5829.7|5
1695358500000|2023-09-22 04:55:00|5836.9|5830.9|5834.9|5828.9|5836.9|5830.9|5834.9|5828.9|1
1695358800000|2023-09-22 05:00:00|5836.4|5830.4|5836|5830|5836.4|5830.4|5835.4|5829.4|2
1695359100000|2023-09-22 05:05:00|5835.6|5829.6|5835.9|5829.9|5836.4|5830.4|5834.9|5828.9|2
1695359400000|2023-09-22 05:10:00|5836.2|5830.2|5836.2|5830.2|5837.7|5831.7|5836.2|5830.2|5
1695359700000|2023-09-22 05:15:00|5836.4|5830.4|5834.6|5828.6|5836.4|5830.4|5834.6|5828.6|1
1695360000000|2023-09-22 05:20:00|5834.1|5828.1|5839.5|5833.5|5839.9|5833.9|5833.9|5827.9|7
1695360300000|2023-09-22 05:25:00|5839.1|5833.1|5837.5|5831.5|5839.1|5833.1|5837|5831|7
1695360600000|2023-09-22 05:30:00|5837.1|5831.1|5833.7|5827.7|5840.8|5834.8|5830.5|5824.5|99
1695360900000|2023-09-22 05:35:00|5834.2|5828.2|5836.2|5830.2|5836.2|5830.2|5833.3|5827.3|4
1695361200000|2023-09-22 05:40:00|5835.7|5829.7|5835.2|5829.2|5836.6|5830.6|5833.8|5827.8|3
1695361500000|2023-09-22 05:45:00|5834.5|5828.5|5838.2|5832.2|5841.3|5835.3|5834.5|5828.5|47
1695361800000|2023-09-22 05:50:00|5838.6|5832.6|5835.7|5829.7|5839.1|5833.1|5834.8|5828.8|33
1695362100000|2023-09-22 05:55:00|5836.2|5830.2|5835.3|5829.3|5836.7|5830.7|5833.5|5827.5|10
1695362400000|2023-09-22 06:00:00|5835.2|5829.2|5838.2|5832.2|5838.6|5832.6|5835.2|5829.2|9
1695362700000|2023-09-22 06:05:00|5837.8|5831.8|5840.3|5834.3|5842.2|5836.2|5837.2|5831.2|9
1695363000000|2023-09-22 06:10:00|5839.6|5833.6|5838.3|5832.3|5839.6|5833.6|5837|5831|15
1695363300000|2023-09-22 06:15:00|5837.8|5831.8|5846.8|5840.8|5847.8|5841.8|5837.8|5831.8|13
1695363600000|2023-09-22 06:20:00|5847.3|5841.3|5838.7|5832.7|5847.7|5841.7|5838.3|5832.3|94
1695363900000|2023-09-22 06:25:00|5839|5833|5845.2|5839.2|5847|5841|5839|5833|50
1695364200000|2023-09-22 06:30:00|5844.2|5838.2|5838.7|5832.7|5845.5|5839.5|5835.8|5829.8|45
1695364500000|2023-09-22 06:35:00|5839.2|5833.2|5838.2|5832.2|5841.2|5835.2|5837.7|5831.7|8
1695364800000|2023-09-22 06:40:00|5838|5832|5832.2|5826.2|5838.2|5832.2|5831.2|5825.2|11
1695365100000|2023-09-22 06:45:00|5832.7|5826.7|5833.2|5827.2|5834.7|5828.7|5828.8|5822.8|6
1695365400000|2023-09-22 06:50:00|5832.7|5826.7|5834.9|5828.9|5837.4|5831.4|5830.7|5824.7|59
1695365700000|2023-09-22 06:55:00|5834|5828|5834|5828|5836.9|5830.9|5832.4|5826.4|18
1695366000000|2023-09-22 07:00:00|5833.4|5827.4|5827.2|5821.2|5833.9|5827.9|5824.2|5818.2|32
1695366300000|2023-09-22 07:05:00|5827.5|5821.5|5825.2|5819.2|5827.7|5821.7|5822.3|5816.3|19
1695366600000|2023-09-22 07:10:00|5824.8|5818.8|5829.2|5823.2|5830.5|5824.5|5824.7|5818.7|2
1695366900000|2023-09-22 07:15:00|5828.5|5822.5|5828.7|5822.7|5831.2|5825.2|5827.5|5821.5|6
1695367200000|2023-09-22 07:20:00|5829.2|5823.2|5822.7|5816.7|5829.2|5823.2|5822.7|5816.7|54
1695367500000|2023-09-22 07:25:00|5824|5818|5814.7|5808.7|5824.2|5818.2|5813.9|5807.9|120
1695367800000|2023-09-22 07:30:00|5816.2|5810.2|5827.2|5821.2|5827.7|5821.7|5816.2|5810.2|26
1695368100000|2023-09-22 07:35:00|5827.7|5821.7|5827.2|5821.2|5832.2|5826.2|5825.2|5819.2|13
1695368400000|2023-09-22 07:40:00|5826.7|5820.7|5827.1|5821.1|5827.6|5821.6|5821.7|5815.7|7
1695368700000|2023-09-22 07:45:00|5827.6|5821.6|5834.6|5828.6|5835.6|5829.6|5827.6|5821.6|20
1695369000000|2023-09-22 07:50:00|5835|5829|5833.5|5827.5|5838|5832|5830.1|5824.1|16
1695369300000|2023-09-22 07:55:00|5834.5|5828.5|5831.5|5825.5|5834.5|5828.5|5828.6|5822.6|4
1695369600000|2023-09-22 08:00:00|5831.8|5825.8|5825.6|5819.6|5831.8|5825.8|5824.8|5818.8|3
1695369900000|2023-09-22 08:05:00|5826|5820|5825.5|5819.5|5826.5|5820.5|5822.5|5816.5|8
1695370200000|2023-09-22 08:10:00|5825|5819|5824.5|5818.5|5825|5819|5820.9|5814.9|12
1695370500000|2023-09-22 08:15:00|5825.5|5819.5|5824.5|5818.5|5827.5|5821.5|5823.5|5817.5|5
1695370800000|2023-09-22 08:20:00|5825|5819|5824|5818|5825.5|5819.5|5824|5818|12
1695371100000|2023-09-22 08:25:00|5823.5|5817.5|5825|5819|5825.3|5819.3|5822.6|5816.6|15
1695371400000|2023-09-22 08:30:00|5824|5818|5833.5|5827.5|5834.3|5828.3|5824|5818|17
1695371700000|2023-09-22 08:35:00|5833|5827|5838.8|5832.8|5841.3|5835.3|5832.1|5826.1|126
1695372000000|2023-09-22 08:40:00|5840.8|5834.8|5840.3|5834.3|5842.4|5836.4|5833.7|5827.7|90
1695372300000|2023-09-22 08:45:00|5840.4|5834.4|5836.8|5830.8|5844.5|5838.5|5836.1|5830.1|85
1695372600000|2023-09-22 08:50:00|5837.8|5831.8|5843.4|5837.4|5844.1|5838.1|5836.8|5830.8|20
1695372900000|2023-09-22 08:55:00|5843|5837|5843.9|5837.9|5846.1|5840.1|5839.9|5833.9|18
1695373200000|2023-09-22 09:00:00|5845.7|5839.7|5840.6|5834.6|5845.9|5839.9|5840.5|5834.5|9
1695373500000|2023-09-22 09:05:00|5840.5|5834.5|5838.5|5832.5|5843.4|5837.4|5838.5|5832.5|11
1695373800000|2023-09-22 09:10:00|5838|5832|5842.5|5836.5|5843.4|5837.4|5835.1|5829.1|13
1695374100000|2023-09-22 09:15:00|5842.1|5836.1|5843.1|5837.1|5843.5|5837.5|5841.6|5835.6|259
1695374400000|2023-09-22 09:20:00|5843.5|5837.5|5842.3|5836.3|5844|5838|5841.3|5835.3|15
1695374700000|2023-09-22 09:25:00|5842.8|5836.8|5845|5839|5845.8|5839.8|5841.8|5835.8|29
1695375000000|2023-09-22 09:30:00|5844.5|5838.5|5844|5838|5848|5842|5842.5|5836.5|39
1695375300000|2023-09-22 09:35:00|5844.3|5838.3|5844|5838|5848|5842|5842.6|5836.6|6
1695375600000|2023-09-22 09:40:00|5844.3|5838.3|5838.3|5832.3|5844.5|5838.5|5837.8|5831.8|19
1695375900000|2023-09-22 09:45:00|5837.3|5831.3|5835.2|5829.2|5840|5834|5834|5828|41
1695376200000|2023-09-22 09:50:00|5835.3|5829.3|5835.5|5829.5|5836.5|5830.5|5833.5|5827.5|8
1695376500000|2023-09-22 09:55:00|5834.2|5828.2|5837.5|5831.5|5838.5|5832.5|5833.5|5827.5|9
1695376800000|2023-09-22 10:00:00|5836.5|5830.5|5838|5832|5838|5832|5835|5829|19
1695377100000|2023-09-22 10:05:00|5838.3|5832.3|5839.5|5833.5|5840.5|5834.5|5837.5|5831.5|65
1695377400000|2023-09-22 10:10:00|5839|5833|5835.5|5829.5|5839|5833|5835|5829|6
1695377700000|2023-09-22 10:15:00|5835.9|5829.9|5842.5|5836.5|5843|5837|5835.5|5829.5|25
1695378000000|2023-09-22 10:20:00|5842.9|5836.9|5841.5|5835.5|5843.4|5837.4|5840.5|5834.5|12
1695378300000|2023-09-22 10:25:00|5842|5836|5842|5836|5843.4|5837.4|5839.3|5833.3|11
1695378600000|2023-09-22 10:30:00|5842.2|5836.2|5847.7|5841.7|5848.4|5842.4|5842|5836|37
1695378900000|2023-09-22 10:35:00|5847.9|5841.9|5846.2|5840.2|5848.9|5842.9|5842.4|5836.4|27
1695379200000|2023-09-22 10:40:00|5845.7|5839.7|5846.1|5840.1|5848.1|5842.1|5844.9|5838.9|210
1695379500000|2023-09-22 10:45:00|5845.6|5839.6|5848.7|5842.7|5848.7|5842.7|5845.1|5839.1|12
1695379800000|2023-09-22 10:50:00|5848.2|5842.2|5840.2|5834.2|5848.2|5842.2|5840.2|5834.2|15
1695380100000|2023-09-22 10:55:00|5839.9|5833.9|5838.7|5832.7|5841.9|5835.9|5836.4|5830.4|17
1695380400000|2023-09-22 11:00:00|5839.1|5833.1|5830.5|5824.5|5839.2|5833.2|5830.5|5824.5|41
1695380700000|2023-09-22 11:05:00|5830.4|5824.4|5836.2|5830.2|5836.7|5830.7|5830.4|5824.4|21
1695381000000|2023-09-22 11:10:00|5835.9|5829.9|5835.7|5829.7|5836.7|5830.7|5832.4|5826.4|25
1695381300000|2023-09-22 11:15:00|5835.2|5829.2|5831.5|5825.5|5836.2|5830.2|5829.1|5823.1|20
1695381600000|2023-09-22 11:20:00|5830.5|5824.5|5837.7|5831.7|5838.2|5832.2|5830.5|5824.5|19
1695381900000|2023-09-22 11:25:00|5837.3|5831.3|5838.1|5832.1|5840.7|5834.7|5836.7|5830.7|9
1695382200000|2023-09-22 11:30:00|5838.2|5832.2|5840.7|5834.7|5842.7|5836.7|5837.7|5831.7|34
1695382500000|2023-09-22 11:35:00|5840.2|5834.2|5836.7|5830.7|5840.7|5834.7|5835.5|5829.5|59
1695382800000|2023-09-22 11:40:00|5838.2|5832.2|5835.8|5829.8|5840.2|5834.2|5835.8|5829.8|50
1695383100000|2023-09-22 11:45:00|5835.3|5829.3|5846.2|5840.2|5846.2|5840.2|5834.2|5828.2|76
1695383400000|2023-09-22 11:50:00|5848.5|5842.5|5852.9|5846.9|5854.7|5848.7|5847.8|5841.8|63
1695383700000|2023-09-22 11:55:00|5852.4|5846.4|5851.8|5845.8|5854.4|5848.4|5849.6|5843.6|139
1695384000000|2023-09-22 12:00:00|5852.1|5846.1|5860.6|5854.6|5864.6|5858.6|5852.1|5846.1|181
1695384300000|2023-09-22 12:05:00|5861.1|5855.1|5860.8|5854.8|5862.5|5856.5|5854.6|5848.6|130
1695384600000|2023-09-22 12:10:00|5859.8|5853.8|5862.5|5856.5|5864.3|5858.3|5859.8|5853.8|61
1695384900000|2023-09-22 12:15:00|5862.1|5856.1|5862.1|5856.1|5863.1|5857.1|5857.3|5851.3|41
1695385200000|2023-09-22 12:20:00|5861.1|5855.1|5859.1|5853.1|5861.6|5855.6|5857.8|5851.8|21
1695385500000|2023-09-22 12:25:00|5858.8|5852.8|5856.5|5850.5|5864.9|5858.9|5855.7|5849.7|108
1695385800000|2023-09-22 12:30:00|5856.9|5850.9|5855.3|5849.3|5858.3|5852.3|5854.3|5848.3|45
1695386100000|2023-09-22 12:35:00|5853.4|5847.4|5852.4|5846.4|5861|5855|5851.9|5845.9|159
1695386400000|2023-09-22 12:40:00|5852.7|5846.7|5848.6|5842.6|5853|5847|5845.9|5839.9|153
1695389400000|2023-09-22 13:30:00|5845.5|5839.5|5850.5|5844.5|5866.1|5860.1|5838.9|5832.9|1419
1695389700000|2023-09-22 13:35:00|5850.4|5844.4|5877.4|5871.4|5893.5|5887.5|5850.4|5844.4|1325
1695390000000|2023-09-22 13:40:00|5877.3|5871.3|5875.8|5869.8|5881.7|5875.7|5869.1|5863.1|743
1695390300000|2023-09-22 13:45:00|5875.4|5869.4|5886.4|5880.4|5890.2|5884.2|5872.3|5866.3|893
1695390600000|2023-09-22 13:50:00|5886.8|5880.8|5888.6|5882.6|5905.2|5899.2|5886.8|5880.8|768
1695390900000|2023-09-22 13:55:00|5889.6|5883.6|5898.4|5892.4|5900.1|5894.1|5886.4|5880.4|492
1695391200000|2023-09-22 14:00:00|5899.1|5893.1|5903|5897|5909.4|5903.4|5895.8|5889.8|750
1695391500000|2023-09-22 14:05:00|5903.5|5897.5|5902.8|5896.8|5926.5|5920.5|5900.3|5894.3|1651
1695391800000|2023-09-22 14:10:00|5902.1|5896.1|5884.6|5878.6|5902.1|5896.1|5882.1|5876.1|1040
1695392100000|2023-09-22 14:15:00|5885.1|5879.1|5885.8|5879.8|5887.7|5881.7|5869.3|5863.3|755
1695392400000|2023-09-22 14:20:00|5885.3|5879.3|5893.3|5887.3|5898.3|5892.3|5877.3|5871.3|663
1695392700000|2023-09-22 14:25:00|5892.8|5886.8|5895.3|5889.3|5905.3|5899.3|5892.3|5886.3|526
1695393000000|2023-09-22 14:30:00|5895|5889|5916.1|5910.1|5918.1|5912.1|5894.5|5888.5|600
1695393300000|2023-09-22 14:35:00|5915.2|5909.2|5924.8|5918.8|5926.8|5920.8|5913.8|5907.8|887
1695393600000|2023-09-22 14:40:00|5925.1|5919.1|5933.2|5927.2|5944.2|5938.2|5915.8|5909.8|934
1695393900000|2023-09-22 14:45:00|5933.7|5927.7|5937.5|5931.5|5946.6|5940.6|5931.8|5925.8|658
1695394200000|2023-09-22 14:50:00|5937|5931|5926.5|5920.5|5939.1|5933.1|5925.6|5919.6|695
1695394500000|2023-09-22 14:55:00|5926.8|5920.8|5947.5|5941.5|5950.2|5944.2|5926.8|5920.8|797
1695394800000|2023-09-22 15:00:00|5951|5945|5974.9|5968.9|5976.9|5970.9|5950.5|5944.5|1625
1695395100000|2023-09-22 15:05:00|5974.5|5968.5|5952.8|5946.8|5974.9|5968.9|5947|5941|690
1695395400000|2023-09-22 15:10:00|5953|5947|5959.5|5953.5|5961.2|5955.2|5948.1|5942.1|355
1695395700000|2023-09-22 15:15:00|5959.8|5953.8|5957.7|5951.7|5962|5956|5951.5|5945.5|434
1695396000000|2023-09-22 15:20:00|5957.3|5951.3|5947.5|5941.5|5962.3|5956.3|5947.5|5941.5|485
1695396300000|2023-09-22 15:25:00|5950|5944|5951.8|5945.8|5958.5|5952.5|5950|5944|440
1695396600000|2023-09-22 15:30:00|5952.2|5946.2|5950.5|5944.5|5961.9|5955.9|5945.3|5939.3|578
1695396900000|2023-09-22 15:35:00|5950.8|5944.8|5956.5|5950.5|5960|5954|5948.6|5942.6|216
1695397200000|2023-09-22 15:40:00|5956.3|5950.3|5968.2|5962.2|5970.5|5964.5|5955.3|5949.3|384
1695397500000|2023-09-22 15:45:00|5968.5|5962.5|5962.2|5956.2|5969.7|5963.7|5960.5|5954.5|300
1695397800000|2023-09-22 15:50:00|5962.7|5956.7|5963|5957|5965.5|5959.5|5958.7|5952.7|244
1695398100000|2023-09-22 15:55:00|5963.2|5957.2|5944.5|5938.5|5963.5|5957.5|5941.8|5935.8|370
1695398400000|2023-09-22 16:00:00|5944.2|5938.2|5937.9|5931.9|5949.7|5943.7|5936.4|5930.4|655
1695398700000|2023-09-22 16:05:00|5938.4|5932.4|5941.5|5935.5|5943.5|5937.5|5930.4|5924.4|446
1695399000000|2023-09-22 16:10:00|5942|5936|5944.5|5938.5|5945.5|5939.5|5938.3|5932.3|462
1695399300000|2023-09-22 16:15:00|5944.9|5938.9|5945.4|5939.4|5951.5|5945.5|5944.9|5938.9|537
1695399600000|2023-09-22 16:20:00|5946.3|5940.3|5948.2|5942.2|5955.9|5949.9|5945.3|5939.3|732
1695399900000|2023-09-22 16:25:00|5947.1|5941.1|5932|5926|5949.7|5943.7|5931|5925|654
1695400200000|2023-09-22 16:30:00|5931.6|5925.6|5934|5928|5939.5|5933.5|5929.3|5923.3|413
1695400500000|2023-09-22 16:35:00|5934.1|5928.1|5930.8|5924.8|5940.6|5934.6|5926.8|5920.8|528
1695400800000|2023-09-22 16:40:00|5931.1|5925.1|5941.6|5935.6|5948.3|5942.3|5930.8|5924.8|483
1695401100000|2023-09-22 16:45:00|5942.6|5936.6|5938.3|5932.3|5947.8|5941.8|5937.9|5931.9|359
1695401400000|2023-09-22 16:50:00|5938.4|5932.4|5944|5938|5947|5941|5938.4|5932.4|371
1695401700000|2023-09-22 16:55:00|5943.6|5937.6|5946.8|5940.8|5951.3|5945.3|5942.3|5936.3|560
1695402000000|2023-09-22 17:00:00|5947.3|5941.3|5951.3|5945.3|5953|5947|5947.3|5941.3|358
1695402300000|2023-09-22 17:05:00|5952.3|5946.3|5930.3|5924.3|5955.6|5949.6|5929.8|5923.8|484
1695402600000|2023-09-22 17:10:00|5930.2|5924.2|5934.3|5928.3|5939.2|5933.2|5929.8|5923.8|413
1695402900000|2023-09-22 17:15:00|5933.8|5927.8|5935.3|5929.3|5941.3|5935.3|5933.8|5927.8|498
1695403200000|2023-09-22 17:20:00|5935.8|5929.8|5944.7|5938.7|5945.2|5939.2|5934.3|5928.3|372
1695403500000|2023-09-22 17:25:00|5944.9|5938.9|5944.5|5938.5|5947|5941|5941.2|5935.2|400
1695403800000|2023-09-22 17:30:00|5945|5939|5943.3|5937.3|5945.8|5939.8|5937.2|5931.2|369
1695404100000|2023-09-22 17:35:00|5943|5937|5946.7|5940.7|5949.7|5943.7|5942.5|5936.5|408
1695404400000|2023-09-22 17:40:00|5948|5942|5944|5938|5950.3|5944.3|5943.6|5937.6|254
1695404700000|2023-09-22 17:45:00|5943|5937|5946.5|5940.5|5946.8|5940.8|5940.8|5934.8|367
1695405000000|2023-09-22 17:50:00|5946.3|5940.3|5943.8|5937.8|5949.6|5943.6|5941.5|5935.5|304
1695405300000|2023-09-22 17:55:00|5943.3|5937.3|5946.8|5940.8|5948.1|5942.1|5941.6|5935.6|585
1695405600000|2023-09-22 18:00:00|5946.3|5940.3|5948.7|5942.7|5952.1|5946.1|5945|5939|740
1695405900000|2023-09-22 18:05:00|5948.2|5942.2|5955.5|5949.5|5957.8|5951.8|5947.2|5941.2|1133
1695406200000|2023-09-22 18:10:00|5955.9|5949.9|5943.2|5937.2|5960.5|5954.5|5942.5|5936.5|2255
1695406500000|2023-09-22 18:15:00|5943|5937|5930.5|5924.5|5944.2|5938.2|5928.1|5922.1|972
1695600000000|2023-09-25 00:00:00|5934.9|5928.9|5923.9|5917.9|5937.4|5931.4|5923.4|5917.4|244
1695600300000|2023-09-25 00:05:00|5923.6|5917.6|5932.1|5926.1|5933.4|5927.4|5921.9|5915.9|91
1695600600000|2023-09-25 00:10:00|5931.9|5925.9|5922.8|5916.8|5932.9|5926.9|5921.4|5915.4|46
1695600900000|2023-09-25 00:15:00|5922.9|5916.9|5926.4|5920.4|5926.4|5920.4|5921.4|5915.4|36
1695601200000|2023-09-25 00:20:00|5926.1|5920.1|5923.4|5917.4|5926.4|5920.4|5921.9|5915.9|23
1695601500000|2023-09-25 00:25:00|5923.6|5917.6|5925.9|5919.9|5927.9|5921.9|5923.4|5917.4|16
1695601800000|2023-09-25 00:30:00|5926.9|5920.9|5919.9|5913.9|5926.9|5920.9|5919.9|5913.9|18
1695602100000|2023-09-25 00:35:00|5920.4|5914.4|5921.3|5915.3|5921.9|5915.9|5919.3|5913.3|24
1695602400000|2023-09-25 00:40:00|5921.4|5915.4|5923.3|5917.3|5923.3|5917.3|5921.1|5915.1|27
1695602700000|2023-09-25 00:45:00|5922.9|5916.9|5921.9|5915.9|5924.6|5918.6|5920.4|5914.4|12
1695603000000|2023-09-25 00:50:00|5921.8|5915.8|5920.1|5914.1|5923.4|5917.4|5920.1|5914.1|52
1695603300000|2023-09-25 00:55:00|5920.4|5914.4|5920.4|5914.4|5921.8|5915.8|5914.4|5908.4|56
1695603600000|2023-09-25 01:00:00|5921.4|5915.4|5920.9|5914.9|5924.4|5918.4|5919.3|5913.3|25
1695603900000|2023-09-25 01:05:00|5919.8|5913.8|5911.9|5905.9|5920.8|5914.8|5911.7|5905.7|69
1695604200000|2023-09-25 01:10:00|5912.4|5906.4|5912.4|5906.4|5915.4|5909.4|5909.3|5903.3|49
1695604500000|2023-09-25 01:15:00|5911.9|5905.9|5913.4|5907.4|5914.4|5908.4|5911.4|5905.4|15
1695604800000|2023-09-25 01:20:00|5914.4|5908.4|5916.4|5910.4|5916.8|5910.8|5913.9|5907.9|15
1695605100000|2023-09-25 01:25:00|5916.1|5910.1|5918.4|5912.4|5920.4|5914.4|5914.9|5908.9|7
1695605400000|2023-09-25 01:30:00|5917.9|5911.9|5915.1|5909.1|5917.9|5911.9|5912.9|5906.9|14
1695605700000|2023-09-25 01:35:00|5914.9|5908.9|5912.1|5906.1|5914.9|5908.9|5911.6|5905.6|13
1695606000000|2023-09-25 01:40:00|5911.7|5905.7|5899.9|5893.9|5915.9|5909.9|5898.9|5892.9|111
1695606300000|2023-09-25 01:45:00|5899.4|5893.4|5901.4|5895.4|5904.9|5898.9|5899.4|5893.4|21
1695606600000|2023-09-25 01:50:00|5901|5895|5901|5895|5903|5897|5899.2|5893.2|10
1695606900000|2023-09-25 01:55:00|5900.9|5894.9|5900.4|5894.4|5900.9|5894.9|5899.2|5893.2|10
1695607200000|2023-09-25 02:00:00|5900|5894|5899.5|5893.5|5902.4|5896.4|5899.2|5893.2|22
1695607500000|2023-09-25 02:05:00|5899.9|5893.9|5902.4|5896.4|5903|5897|5899.5|5893.5|7
1695607800000|2023-09-25 02:10:00|5902.7|5896.7|5906.4|5900.4|5906.4|5900.4|5902.4|5896.4|12
1695608100000|2023-09-25 02:15:00|5906.2|5900.2|5910.9|5904.9|5911.4|5905.4|5905.9|5899.9|8
1695608400000|2023-09-25 02:20:00|5911.4|5905.4|5910.4|5904.4|5912.9|5906.9|5909.9|5903.9|15
1695608700000|2023-09-25 02:25:00|5910|5904|5909.9|5903.9|5910.5|5904.5|5909.2|5903.2|5
1695609000000|2023-09-25 02:30:00|5910|5904|5916.5|5910.5|5920.2|5914.2|5910|5904|12
1695609300000|2023-09-25 02:35:00|5916.9|5910.9|5923.9|5917.9|5924.4|5918.4|5916.9|5910.9|10
1695609600000|2023-09-25 02:40:00|5922.8|5916.8|5919.9|5913.9|5924.6|5918.6|5919.4|5913.4|58
1695609900000|2023-09-25 02:45:00|5919.4|5913.4|5922.7|5916.7|5922.7|5916.7|5917.9|5911.9|17
1695610200000|2023-09-25 02:50:00|5921.9|5915.9|5924.4|5918.4|5924.9|5918.9|5919.7|5913.7|35
1695610500000|2023-09-25 02:55:00|5927.6|5921.6|5928.7|5922.7|5929.2|5923.2|5926.9|5920.9|10
1695610800000|2023-09-25 03:00:00|5928.4|5922.4|5929.7|5923.7|5933.2|5927.2|5927.9|5921.9|8
1695611100000|2023-09-25 03:05:00|5929.2|5923.2|5928.9|5922.9|5929.2|5923.2|5924.9|5918.9|4
1695611400000|2023-09-25 03:10:00|5934.4|5928.4|5930.9|5924.9|5935.7|5929.7|5929.9|5923.9|35
1695611700000|2023-09-25 03:15:00|5929.9|5923.9|5928.8|5922.8|5930.9|5924.9|5927.9|5921.9|6
1695612000000|2023-09-25 03:20:00|5928.2|5922.2|5923.2|5917.2|5928.3|5922.3|5923.2|5917.2|18
1695612300000|2023-09-25 03:25:00|5923.5|5917.5|5924.5|5918.5|5925|5919|5923.2|5917.2|1
1695612600000|2023-09-25 03:30:00|5923.8|5917.8|5930.8|5924.8|5933.2|5927.2|5923.7|5917.7|21
1695612900000|2023-09-25 03:35:00|5930.7|5924.7|5927.2|5921.2|5930.8|5924.8|5926.2|5920.2|5
1695613200000|2023-09-25 03:40:00|5927.7|5921.7|5927.5|5921.5|5928.5|5922.5|5927.2|5921.2|0
1695613500000|2023-09-25 03:45:00|5928.5|5922.5|5927.7|5921.7|5929.5|5923.5|5926.5|5920.5|0
1695613800000|2023-09-25 03:50:00|5928.5|5922.5|5926.2|5920.2|5928.7|5922.7|5925.8|5919.8|1
1695614100000|2023-09-25 03:55:00|5925.8|5919.8|5923.7|5917.7|5926.2|5920.2|5922.5|5916.5|0
1695614400000|2023-09-25 04:00:00|5923.8|5917.8|5925.2|5919.2|5925.2|5919.2|5923.7|5917.7|0
1695614700000|2023-09-25 04:05:00|5924.8|5918.8|5925.7|5919.7|5925.8|5919.8|5922.8|5916.8|7
1695615000000|2023-09-25 04:10:00|5925.8|5919.8|5925.3|5919.3|5926.5|5920.5|5924.8|5918.8|2
1695615300000|2023-09-25 04:15:00|5925.2|5919.2|5926|5920|5926.2|5920.2|5925.2|5919.2|1
1695615600000|2023-09-25 04:20:00|5926.2|5920.2|5928.2|5922.2|5928.7|5922.7|5926.2|5920.2|6
1695615900000|2023-09-25 04:25:00|5928.3|5922.3|5926.2|5920.2|5928.7|5922.7|5926.2|5920.2|7
1695616200000|2023-09-25 04:30:00|5925.7|5919.7|5924.7|5918.7|5925.8|5919.8|5923.8|5917.8|6
1695616500000|2023-09-25 04:35:00|5924.5|5918.5|5914.8|5908.8|5924.5|5918.5|5914.8|5908.8|51
1695616800000|2023-09-25 04:40:00|5914.3|5908.3|5910.8|5904.8|5914.3|5908.3|5910|5904|21
1695617100000|2023-09-25 04:45:00|5911.2|5905.2|5908.7|5902.7|5912.7|5906.7|5908|5902|36
1695617400000|2023-09-25 04:50:00|5908.8|5902.8|5914.8|5908.8|5918|5912|5908.8|5902.8|25
1695617700000|2023-09-25 04:55:00|5915.1|5909.1|5914.3|5908.3|5915.6|5909.6|5914|5908|4
1695618000000|2023-09-25 05:00:00|5913.8|5907.8|5913.1|5907.1|5917.1|5911.1|5912.1|5906.1|16
1695618300000|2023-09-25 05:05:00|5912.8|5906.8|5914.3|5908.3|5914.8|5908.8|5910.8|5904.8|5
1695618600000|2023-09-25 05:10:00|5914.1|5908.1|5912.8|5906.8|5914.3|5908.3|5911.8|5905.8|9
1695618900000|2023-09-25 05:15:00|5912.5|5906.5|5914.1|5908.1|5915.1|5909.1|5910.8|5904.8|8
1695619200000|2023-09-25 05:20:00|5914|5908|5916.8|5910.8|5919.3|5913.3|5914|5908|9
1695619500000|2023-09-25 05:25:00|5917.1|5911.1|5915.8|5909.8|5917.1|5911.1|5914.8|5908.8|6
1695619800000|2023-09-25 05:30:00|5915.3|5909.3|5910.3|5904.3|5915.3|5909.3|5907.3|5901.3|49
1695620100000|2023-09-25 05:35:00|5909.9|5903.9|5907.8|5901.8|5910.3|5904.3|5906.8|5900.8|36
1695620400000|2023-09-25 05:40:00|5907.9|5901.9|5910.3|5904.3|5911.8|5905.8|5907.3|5901.3|13
1695620700000|2023-09-25 05:45:00|5909.8|5903.8|5909.3|5903.3|5914.3|5908.3|5908.3|5902.3|30
1695621000000|2023-09-25 05:50:00|5909.8|5903.8|5906.8|5900.8|5909.8|5903.8|5905.9|5899.9|20
1695621300000|2023-09-25 05:55:00|5905.3|5899.3|5904.3|5898.3|5905.3|5899.3|5901.8|5895.8|46
1695621600000|2023-09-25 06:00:00|5903.9|5897.9|5909.4|5903.4|5909.4|5903.4|5903.8|5897.8|46
1695621900000|2023-09-25 06:05:00|5909.8|5903.8|5900.8|5894.8|5910.4|5904.4|5900.3|5894.3|75
1695622200000|2023-09-25 06:10:00|5899.8|5893.8|5895.8|5889.8|5900.8|5894.8|5895.8|5889.8|123
1695622500000|2023-09-25 06:15:00|5896.3|5890.3|5892.4|5886.4|5896.8|5890.8|5890.6|5884.6|92
1695622800000|2023-09-25 06:20:00|5892.8|5886.8|5890.3|5884.3|5895.8|5889.8|5890.3|5884.3|52
1695623100000|2023-09-25 06:25:00|5890.8|5884.8|5886.1|5880.1|5890.8|5884.8|5884.9|5878.9|93
1695623400000|2023-09-25 06:30:00|5885.7|5879.7|5888.1|5882.1|5888.8|5882.8|5885.4|5879.4|44
1695623700000|2023-09-25 06:35:00|5887.9|5881.9|5890.4|5884.4|5893.3|5887.3|5887.9|5881.9|16
1695624000000|2023-09-25 06:40:00|5890.6|5884.6|5897.4|5891.4|5897.6|5891.6|5890.6|5884.6|20
1695624300000|2023-09-25 06:45:00|5898.4|5892.4|5904.7|5898.7|5913.1|5907.1|5898.4|5892.4|210
1695624600000|2023-09-25 06:50:00|5904.6|5898.6|5905.2|5899.2|5907.2|5901.2|5903.7|5897.7|11
1695624900000|2023-09-25 06:55:00|5904.9|5898.9|5903.2|5897.2|5907.2|5901.2|5902.2|5896.2|17
1695625200000|2023-09-25 07:00:00|5903.4|5897.4|5899.9|5893.9|5905.2|5899.2|5899.2|5893.2|51
1695625500000|2023-09-25 07:05:00|5900.4|5894.4|5902.7|5896.7|5903.2|5897.2|5898.2|5892.2|46
1695625800000|2023-09-25 07:10:00|5902.4|5896.4|5899.7|5893.7|5902.4|5896.4|5898.9|5892.9|61
1695626100000|2023-09-25 07:15:00|5899.2|5893.2|5902.2|5896.2|5903.7|5897.7|5898.7|5892.7|30
1695626400000|2023-09-25 07:20:00|5902.1|5896.1|5904.2|5898.2|5904.7|5898.7|5901.2|5895.2|27
1695626700000|2023-09-25 07:25:00|5903.7|5897.7|5901.7|5895.7|5904.9|5898.9|5900.7|5894.7|37
1695627000000|2023-09-25 07:30:00|5902.1|5896.1|5908.7|5902.7|5910.7|5904.7|5902.1|5896.1|47
1695627300000|2023-09-25 07:35:00|5908.2|5902.2|5913.7|5907.7|5917.8|5911.8|5908.2|5902.2|23
1695627600000|2023-09-25 07:40:00|5913.1|5907.1|5917.7|5911.7|5920.1|5914.1|5913.1|5907.1|61
1695627900000|2023-09-25 07:45:00|5918.1|5912.1|5918.1|5912.1|5919.2|5913.2|5916.6|5910.6|20
1695628200000|2023-09-25 07:50:00|5918.7|5912.7|5909.1|5903.1|5918.7|5912.7|5905.1|5899.1|19
1695628500000|2023-09-25 07:55:00|5908.6|5902.6|5911.6|5905.6|5913.4|5907.4|5906.6|5900.6|30
1695628800000|2023-09-25 08:00:00|5911.4|5905.4|5904.6|5898.6|5911.9|5905.9|5904.6|5898.6|19
1695629100000|2023-09-25 08:05:00|5904.4|5898.4|5907.4|5901.4|5908.4|5902.4|5904.4|5898.4|8
1695629400000|2023-09-25 08:10:00|5906.9|5900.9|5907.9|5901.9|5909.9|5903.9|5902.9|5896.9|11
1695629700000|2023-09-25 08:15:00|5905.9|5899.9|5901.9|5895.9|5908.4|5902.4|5901.4|5895.4|11
1695630000000|2023-09-25 08:20:00|5901|5895|5895.9|5889.9|5902.9|5896.9|5894.9|5888.9|14
1695630300000|2023-09-25 08:25:00|5895.4|5889.4|5894.9|5888.9|5896.4|5890.4|5893.5|5887.5|15
1695630600000|2023-09-25 08:30:00|5894.4|5888.4|5900.4|5894.4|5902.2|5896.2|5894.4|5888.4|16
1695630900000|2023-09-25 08:35:00|5900|5894|5894.9|5888.9|5901.4|5895.4|5893.4|5887.4|18
1695631200000|2023-09-25 08:40:00|5895.4|5889.4|5899.4|5893.4|5899.9|5893.9|5893.9|5887.9|18
1695631500000|2023-09-25 08:45:00|5898.9|5892.9|5903.9|5897.9|5905.9|5899.9|5897.5|5891.5|29
1695631800000|2023-09-25 08:50:00|5903.5|5897.5|5895.4|5889.4|5903.5|5897.5|5894.4|5888.4|11
1695632100000|2023-09-25 08:55:00|5894.4|5888.4|5896.9|5890.9|5897.5|5891.5|5894.4|5888.4|31
1695632400000|2023-09-25 09:00:00|5896.4|5890.4|5893.9|5887.9|5897.5|5891.5|5890.4|5884.4|25
1695632700000|2023-09-25 09:05:00|5893.4|5887.4|5900.5|5894.5|5901.5|5895.5|5893.4|5887.4|38
1695633000000|2023-09-25 09:10:00|5899.5|5893.5|5908.9|5902.9|5908.9|5902.9|5897.5|5891.5|62
1695633300000|2023-09-25 09:15:00|5909.9|5903.9|5905.9|5899.9|5909.9|5903.9|5903.4|5897.4|13
1695633600000|2023-09-25 09:20:00|5906.5|5900.5|5906.9|5900.9|5909.9|5903.9|5904.9|5898.9|22
1695633900000|2023-09-25 09:25:00|5907.2|5901.2|5904.4|5898.4|5907.2|5901.2|5901.5|5895.5|41
1695634200000|2023-09-25 09:30:00|5905|5899|5900|5894|5905.4|5899.4|5898.7|5892.7|22
1695634500000|2023-09-25 09:35:00|5900.4|5894.4|5889.2|5883.2|5901.5|5895.5|5888.7|5882.7|37
1695634800000|2023-09-25 09:40:00|5890.2|5884.2|5893.2|5887.2|5895.2|5889.2|5887.8|5881.8|41
1695635100000|2023-09-25 09:45:00|5892.8|5886.8|5897.7|5891.7|5897.7|5891.7|5892.2|5886.2|41
1695635400000|2023-09-25 09:50:00|5896.7|5890.7|5904.2|5898.2|5906.5|5900.5|5896.7|5890.7|42
1695635700000|2023-09-25 09:55:00|5903|5897|5910.5|5904.5|5910.5|5904.5|5902.2|5896.2|55
1695636000000|2023-09-25 10:00:00|5908.5|5902.5|5906.5|5900.5|5909.7|5903.7|5906.5|5900.5|25
1695636300000|2023-09-25 10:05:00|5907.3|5901.3|5904|5898|5909.3|5903.3|5903.7|5897.7|27
1695636600000|2023-09-25 10:10:00|5903.5|5897.5|5900.1|5894.1|5903.5|5897.5|5900.1|5894.1|37
1695636900000|2023-09-25 10:15:00|5898.1|5892.1|5905|5899|5905.3|5899.3|5897.8|5891.8|13
1695637200000|2023-09-25 10:20:00|5906|5900|5903|5897|5906|5900|5901.5|5895.5|15
1695637500000|2023-09-25 10:25:00|5902.5|5896.5|5906.3|5900.3|5906.5|5900.5|5902.5|5896.5|16
1695637800000|2023-09-25 10:30:00|5906.8|5900.8|5905.8|5899.8|5906.8|5900.8|5901.3|5895.3|19
1695638100000|2023-09-25 10:35:00|5904|5898|5906.8|5900.8|5907.2|5901.2|5898.8|5892.8|59
1695638400000|2023-09-25 10:40:00|5907.2|5901.2|5910.8|5904.8|5911.7|5905.7|5905.8|5899.8|24
1695638700000|2023-09-25 10:45:00|5910.3|5904.3|5910.8|5904.8|5913.3|5907.3|5908.8|5902.8|44
1695639000000|2023-09-25 10:50:00|5911.2|5905.2|5907.7|5901.7|5912.2|5906.2|5907.2|5901.2|10
1695639300000|2023-09-25 10:55:00|5907.8|5901.8|5908.3|5902.3|5910.3|5904.3|5907.3|5901.3|10
1695639600000|2023-09-25 11:00:00|5907.8|5901.8|5901.8|5895.8|5908.8|5902.8|5901.8|5895.8|21
1695639900000|2023-09-25 11:05:00|5902.2|5896.2|5906.3|5900.3|5907.7|5901.7|5901.5|5895.5|13
1695640200000|2023-09-25 11:10:00|5905.8|5899.8|5906.8|5900.8|5911.7|5905.7|5905.8|5899.8|50
1695640500000|2023-09-25 11:15:00|5907.1|5901.1|5907.8|5901.8|5908.8|5902.8|5905.5|5899.5|29
1695640800000|2023-09-25 11:20:00|5907.3|5901.3|5905.3|5899.3|5907.8|5901.8|5903.5|5897.5|13
1695641100000|2023-09-25 11:25:00|5904.8|5898.8|5905.3|5899.3|5906.8|5900.8|5903.5|5897.5|9
1695641400000|2023-09-25 11:30:00|5904.8|5898.8|5908.3|5902.3|5908.6|5902.6|5904.8|5898.8|9
1695641700000|2023-09-25 11:35:00|5907.8|5901.8|5908.8|5902.8|5909.3|5903.3|5905.8|5899.8|8
1695642000000|2023-09-25 11:40:00|5908.3|5902.3|5908.8|5902.8|5915.3|5909.3|5907.3|5901.3|77
1695642300000|2023-09-25 11:45:00|5907.8|5901.8|5903.1|5897.1|5907.8|5901.8|5900.4|5894.4|45
1695642600000|2023-09-25 11:50:00|5902.8|5896.8|5907.1|5901.1|5909.3|5903.3|5902.8|5896.8|28
1695642900000|2023-09-25 11:55:00|5907.3|5901.3|5909.8|5903.8|5911.8|5905.8|5904.3|5898.3|34
1695643200000|2023-09-25 12:00:00|5911.6|5905.6|5905.8|5899.8|5913.3|5907.3|5904.3|5898.3|26
1695643500000|2023-09-25 12:05:00|5906.3|5900.3|5903.8|5897.8|5906.8|5900.8|5901.8|5895.8|86
1695643800000|2023-09-25 12:10:00|5904.3|5898.3|5904.8|5898.8|5907.3|5901.3|5903.3|5897.3|44
1695644100000|2023-09-25 12:15:00|5904.6|5898.6|5905.6|5899.6|5906.3|5900.3|5904.3|5898.3|6
1695644400000|2023-09-25 12:20:00|5905.3|5899.3|5901.8|5895.8|5906.3|5900.3|5899.6|5893.6|52
1695644700000|2023-09-25 12:25:00|5901.6|5895.6|5903.8|5897.8|5904.6|5898.6|5896.1|5890.1|83
1695645000000|2023-09-25 12:30:00|5902.8|5896.8|5898.3|5892.3|5903.3|5897.3|5897.8|5891.8|33
1695645300000|2023-09-25 12:35:00|5898.6|5892.6|5896.3|5890.3|5899.3|5893.3|5896.3|5890.3|75
1695645600000|2023-09-25 12:40:00|5895.8|5889.8|5894.3|5888.3|5897.3|5891.3|5890.9|5884.9|90
1695648600000|2023-09-25 13:30:00|5895.2|5889.2|5847|5841|5895.2|5889.2|5847|5841|2285
1695648900000|2023-09-25 13:35:00|5846.7|5840.7|5837.8|5831.8|5856.7|5850.7|5830|5824|1238
1695649200000|2023-09-25 13:40:00|5837.3|5831.3|5830.6|5824.6|5842|5836|5830.6|5824.6|1147
1695649500000|2023-09-25 13:45:00|5830.8|5824.8|5814.7|5808.7|5831.3|5825.3|5794.1|5788.1|1943
1695649800000|2023-09-25 13:50:00|5815.7|5809.7|5825.1|5819.1|5840|5834|5811.4|5805.4|976
1695650100000|2023-09-25 13:55:00|5825.4|5819.4|5825.4|5819.4|5828.9|5822.9|5817.4|5811.4|873
1695650400000|2023-09-25 14:00:00|5825.3|5819.3|5796.2|5790.2|5829.4|5823.4|5793.4|5787.4|1343
1695650700000|2023-09-25 14:05:00|5796|5790|5804.7|5798.7|5806.2|5800.2|5792.2|5786.2|599
1695651000000|2023-09-25 14:10:00|5804.9|5798.9|5787.2|5781.2|5807.2|5801.2|5787.2|5781.2|966
1695651300000|2023-09-25 14:15:00|5788.4|5782.4|5797.4|5791.4|5807.6|5801.6|5787.4|5781.4|965
1695651600000|2023-09-25 14:20:00|5797.6|5791.6|5780|5774|5797.6|5791.6|5779|5773|737
1695651900000|2023-09-25 14:25:00|5779.5|5773.5|5788|5782|5788.9|5782.9|5768.7|5762.7|1322
1695652200000|2023-09-25 14:30:00|5787.7|5781.7|5783|5777|5787.7|5781.7|5769.5|5763.5|1082
1695652500000|2023-09-25 14:35:00|5785|5779|5772.9|5766.9|5795.7|5789.7|5769.5|5763.5|787
1695652800000|2023-09-25 14:40:00|5772.4|5766.4|5776.6|5770.6|5777.6|5771.6|5761.7|5755.7|763
1695653100000|2023-09-25 14:45:00|5776.5|5770.5|5765.6|5759.6|5776.5|5770.5|5755.3|5749.3|1247
1695653400000|2023-09-25 14:50:00|5765|5759|5758.1|5752.1|5769.3|5763.3|5758|5752|702
1695653700000|2023-09-25 14:55:00|5759.1|5753.1|5767.7|5761.7|5774.3|5768.3|5755.3|5749.3|697
1695654000000|2023-09-25 15:00:00|5768.7|5762.7|5759.6|5753.6|5769.7|5763.7|5748.7|5742.7|819
1695654300000|2023-09-25 15:05:00|5760|5754|5757.3|5751.3|5763.7|5757.7|5755.7|5749.7|409
1695654600000|2023-09-25 15:10:00|5756.7|5750.7|5774.7|5768.7|5775|5769|5753|5747|673
1695654900000|2023-09-25 15:15:00|5774.3|5768.3|5758|5752|5774.3|5768.3|5753.7|5747.7|438
1695655200000|2023-09-25 15:20:00|5758.3|5752.3|5772.7|5766.7|5775|5769|5754.3|5748.3|341
1695655500000|2023-09-25 15:25:00|5772.3|5766.3|5794.9|5788.9|5795.9|5789.9|5772.3|5766.3|892
1695655800000|2023-09-25 15:30:00|5794.2|5788.2|5780.4|5774.4|5795.6|5789.6|5773.4|5767.4|877
1695656100000|2023-09-25 15:35:00|5781.9|5775.9|5783.4|5777.4|5794.6|5788.6|5780.9|5774.9|1029
1695656400000|2023-09-25 15:40:00|5783|5777|5785.9|5779.9|5789.6|5783.6|5780.4|5774.4|346
1695656700000|2023-09-25 15:45:00|5785.4|5779.4|5785.9|5779.9|5789.9|5783.9|5777.9|5771.9|255
1695657000000|2023-09-25 15:50:00|5786.6|5780.6|5774.2|5768.2|5786.9|5780.9|5771.9|5765.9|434
1695657300000|2023-09-25 15:55:00|5773.8|5767.8|5773.9|5767.9|5776.2|5770.2|5764.8|5758.8|403
1695657600000|2023-09-25 16:00:00|5773.5|5767.5|5770.2|5764.2|5775|5769|5757.5|5751.5|718
1695657900000|2023-09-25 16:05:00|5770|5764|5760.8|5754.8|5770.7|5764.7|5759.3|5753.3|473
1695658200000|2023-09-25 16:10:00|5760.2|5754.2|5755|5749|5760.3|5754.3|5753|5747|487
1695658500000|2023-09-25 16:15:00|5754.7|5748.7|5756.7|5750.7|5760.5|5754.5|5751|5745|473
1695658800000|2023-09-25 16:20:00|5756.5|5750.5|5757.7|5751.7|5761.4|5755.4|5754|5748|311
1695659100000|2023-09-25 16:25:00|5758|5752|5768|5762|5768.5|5762.5|5756.2|5750.2|505
1695659400000|2023-09-25 16:30:00|5767.7|5761.7|5757.5|5751.5|5767.7|5761.7|5756.7|5750.7|534
1695659700000|2023-09-25 16:35:00|5757|5751|5763.7|5757.7|5763.7|5757.7|5756|5750|446
1695660000000|2023-09-25 16:40:00|5763.3|5757.3|5753.6|5747.6|5763.3|5757.3|5752|5746|477
1695660300000|2023-09-25 16:45:00|5754|5748|5750.3|5744.3|5754|5748|5744.8|5738.8|445
1695660600000|2023-09-25 16:50:00|5750.7|5744.7|5745.7|5739.7|5752.2|5746.2|5742.7|5736.7|715
1695660900000|2023-09-25 16:55:00|5745.2|5739.2|5750.7|5744.7|5756.2|5750.2|5736.3|5730.3|624
1695661200000|2023-09-25 17:00:00|5750.3|5744.3|5747.5|5741.5|5754.5|5748.5|5744.7|5738.7|421
1695661500000|2023-09-25 17:05:00|5747.3|5741.3|5740.3|5734.3|5748.7|5742.7|5737.8|5731.8|357
1695661800000|2023-09-25 17:10:00|5740.7|5734.7|5739.7|5733.7|5743.7|5737.7|5733.7|5727.7|351
1695662100000|2023-09-25 17:15:00|5739.2|5733.2|5750|5744|5751.3|5745.3|5738.7|5732.7|437
1695662400000|2023-09-25 17:20:00|5749.5|5743.5|5747.2|5741.2|5753.2|5747.2|5746.7|5740.7|306
1695662700000|2023-09-25 17:25:00|5747|5741|5742|5736|5747.8|5741.8|5737|5731|527
1695663000000|2023-09-25 17:30:00|5741.8|5735.8|5736.5|5730.5|5742|5736|5733|5727|397
1695663300000|2023-09-25 17:35:00|5735.6|5729.6|5734.3|5728.3|5737|5731|5727.8|5721.8|1022
1695663600000|2023-09-25 17:40:00|5734.6|5728.6|5744.1|5738.1|5744.1|5738.1|5731.3|5725.3|639
1695663900000|2023-09-25 17:45:00|5743.6|5737.6|5751.6|5745.6|5753.1|5747.1|5741.3|5735.3|751
1695664200000|2023-09-25 17:50:00|5751.3|5745.3|5753.6|5747.6|5755.1|5749.1|5747.3|5741.3|671
1695664500000|2023-09-25 17:55:00|5754.3|5748.3|5752.1|5746.1|5755.1|5749.1|5749.1|5743.1|618
1695664800000|2023-09-25 18:00:00|5752.2|5746.2|5735.1|5729.1|5752.6|5746.6|5732.2|5726.2|1245
1695665100000|2023-09-25 18:05:00|5734.1|5728.1|5738.3|5732.3|5738.4|5732.4|5728.1|5722.1|1074
1695665400000|2023-09-25 18:10:00|5737.8|5731.8|5735.7|5729.7|5738.3|5732.3|5729.6|5723.6|3467
1695665700000|2023-09-25 18:15:00|5735.8|5729.8|5745.7|5739.7|5749.6|5743.6|5735.3|5729.3|1997
1695686400000|2023-09-26 00:00:00|5746.2|5740.2|5753.1|5747.1|5760.2|5754.2|5744.4|5738.4|276
1695686700000|2023-09-26 00:05:00|5753.2|5747.2|5755.1|5749.1|5757.2|5751.2|5750.7|5744.7|65
1695687000000|2023-09-26 00:10:00|5754.7|5748.7|5750.2|5744.2|5756.1|5750.1|5748.2|5742.2|29
1695687300000|2023-09-26 00:15:00|5749.9|5743.9|5747.5|5741.5|5750.7|5744.7|5745.4|5739.4|60
1695687600000|2023-09-26 00:20:00|5748.9|5742.9|5753.9|5747.9|5753.9|5747.9|5746.9|5740.9|27
1695687900000|2023-09-26 00:25:00|5754.5|5748.5|5754.4|5748.4|5754.9|5748.9|5751.9|5745.9|17
1695688200000|2023-09-26 00:30:00|5755.7|5749.7|5746.4|5740.4|5756.9|5750.9|5746.4|5740.4|23
1695688500000|2023-09-26 00:35:00|5746|5740|5739.5|5733.5|5746.4|5740.4|5739|5733|36
1695688800000|2023-09-26 00:40:00|5739.9|5733.9|5742.7|5736.7|5743.4|5737.4|5738.9|5732.9|25
1695689100000|2023-09-26 00:45:00|5743.7|5737.7|5740.4|5734.4|5743.7|5737.7|5738.4|5732.4|15
1695689400000|2023-09-26 00:50:00|5739.9|5733.9|5738.4|5732.4|5741.7|5735.7|5737.9|5731.9|139
1695689700000|2023-09-26 00:55:00|5738|5732|5733.4|5727.4|5739.4|5733.4|5732.7|5726.7|107
1695690000000|2023-09-26 01:00:00|5733|5727|5754.4|5748.4|5759.5|5753.5|5732.9|5726.9|218
1695690300000|2023-09-26 01:05:00|5753.9|5747.9|5746.9|5740.9|5755.2|5749.2|5746.7|5740.7|110
1695690600000|2023-09-26 01:10:00|5747|5741|5747|5741|5748|5742|5743.5|5737.5|23
1695690900000|2023-09-26 01:15:00|5746.5|5740.5|5744|5738|5746.9|5740.9|5743|5737|39
1695691200000|2023-09-26 01:20:00|5743.7|5737.7|5739.2|5733.2|5743.7|5737.7|5735.2|5729.2|31
1695691500000|2023-09-26 01:25:00|5739.5|5733.5|5748|5742|5748.4|5742.4|5738.3|5732.3|44
1695691800000|2023-09-26 01:30:00|5747.9|5741.9|5752|5746|5752|5746|5745.5|5739.5|27
1695692100000|2023-09-26 01:35:00|5751.5|5745.5|5755|5749|5756|5750|5749.5|5743.5|48
1695692400000|2023-09-26 01:40:00|5754.5|5748.5|5753.4|5747.4|5756|5750|5750|5744|110
1695692700000|2023-09-26 01:45:00|5755.9|5749.9|5758.9|5752.9|5760.4|5754.4|5755.7|5749.7|85
1695693000000|2023-09-26 01:50:00|5759.2|5753.2|5751.2|5745.2|5759.7|5753.7|5750.4|5744.4|23
1695693300000|2023-09-26 01:55:00|5750.4|5744.4|5753.8|5747.8|5756.4|5750.4|5750.4|5744.4|32
1695693600000|2023-09-26 02:00:00|5754.3|5748.3|5750.8|5744.8|5754.3|5748.3|5750.8|5744.8|28
1695693900000|2023-09-26 02:05:00|5751.2|5745.2|5746.8|5740.8|5751.3|5745.3|5746.7|5740.7|15
1695694200000|2023-09-26 02:10:00|5746.7|5740.7|5746.3|5740.3|5747.3|5741.3|5745.8|5739.8|28
1695694500000|2023-09-26 02:15:00|5746.7|5740.7|5746.8|5740.8|5746.8|5740.8|5746.7|5740.7|1
1695694800000|2023-09-26 02:20:00|5747.3|5741.3|5750|5744|5751.3|5745.3|5747.3|5741.3|14
1695695100000|2023-09-26 02:25:00|5749.8|5743.8|5752.3|5746.3|5752.3|5746.3|5749.8|5743.8|12
1695695400000|2023-09-26 02:30:00|5751.7|5745.7|5751.8|5745.8|5753.3|5747.3|5748.5|5742.5|24
1695695700000|2023-09-26 02:35:00|5751.7|5745.7|5751.8|5745.8|5753.8|5747.8|5751.7|5745.7|8
1695696000000|2023-09-26 02:40:00|5752.2|5746.2|5752.2|5746.2|5752.3|5746.3|5750.2|5744.2|32
1695696300000|2023-09-26 02:45:00|5752.7|5746.7|5752.5|5746.5|5753.8|5747.8|5752.3|5746.3|3
1695696600000|2023-09-26 02:50:00|5752.2|5746.2|5748.8|5742.8|5752.2|5746.2|5748.8|5742.8|8
1695696900000|2023-09-26 02:55:00|5748.5|5742.5|5750.8|5744.8|5751.3|5745.3|5748.5|5742.5|10
1695697200000|2023-09-26 03:00:00|5750.7|5744.7|5749.8|5743.8|5750.8|5744.8|5749.3|5743.3|7
1695697500000|2023-09-26 03:05:00|5749.7|5743.7|5750.8|5744.8|5751.8|5745.8|5749.3|5743.3|3
1695697800000|2023-09-26 03:10:00|5749.8|5743.8|5753.3|5747.3|5753.3|5747.3|5749.8|5743.8|14
1695698100000|2023-09-26 03:15:00|5754.3|5748.3|5756.3|5750.3|5756.3|5750.3|5753.8|5747.8|21
1695698400000|2023-09-26 03:20:00|5756.2|5750.2|5751.8|5745.8|5756.3|5750.3|5750.3|5744.3|43
1695698700000|2023-09-26 03:25:00|5751.3|5745.3|5752.2|5746.2|5752.2|5746.2|5750.3|5744.3|3
1695699000000|2023-09-26 03:30:00|5751.8|5745.8|5751.8|5745.8|5752.3|5746.3|5751.2|5745.2|3
1695699300000|2023-09-26 03:35:00|5752.2|5746.2|5751.8|5745.8|5752.2|5746.2|5750.5|5744.5|5
1695699600000|2023-09-26 03:40:00|5752.2|5746.2|5751.8|5745.8|5752.8|5746.8|5751.8|5745.8|1
1695699900000|2023-09-26 03:45:00|5752.1|5746.1|5751.8|5745.8|5754|5748|5750.8|5744.8|5
1695700200000|2023-09-26 03:50:00|5751.3|5745.3|5750.8|5744.8|5752.3|5746.3|5750.8|5744.8|8
1695700500000|2023-09-26 03:55:00|5750.5|5744.5|5748.8|5742.8|5750.8|5744.8|5748.3|5742.3|15
1695700800000|2023-09-26 04:00:00|5749.3|5743.3|5748.8|5742.8|5749.3|5743.3|5748.3|5742.3|7
1695701100000|2023-09-26 04:05:00|5748.6|5742.6|5747.8|5741.8|5749|5743|5747.8|5741.8|2
1695701400000|2023-09-26 04:10:00|5748.8|5742.8|5751.6|5745.6|5751.8|5745.8|5748.3|5742.3|23
1695701700000|2023-09-26 04:15:00|5751.1|5745.1|5750.8|5744.8|5751.8|5745.8|5750.8|5744.8|0
1695702000000|2023-09-26 04:20:00|5751.1|5745.1|5748.8|5742.8|5751.1|5745.1|5748.6|5742.6|8
1695702300000|2023-09-26 04:25:00|5749.6|5743.6|5749.3|5743.3|5750|5744|5748.3|5742.3|12
1695702600000|2023-09-26 04:30:00|5749.6|5743.6|5743.3|5737.3|5750|5744|5743.3|5737.3|29
1695702900000|2023-09-26 04:35:00|5743.8|5737.8|5744.6|5738.6|5746.3|5740.3|5741.8|5735.8|16
1695703200000|2023-09-26 04:40:00|5745.8|5739.8|5745.3|5739.3|5746.3|5740.3|5745.3|5739.3|6
1695703500000|2023-09-26 04:45:00|5744.8|5738.8|5742.9|5736.9|5746.1|5740.1|5742.4|5736.4|41
1695703800000|2023-09-26 04:50:00|5742.4|5736.4|5744.6|5738.6|5745.3|5739.3|5742.4|5736.4|11
1695704100000|2023-09-26 04:55:00|5744.1|5738.1|5744.9|5738.9|5744.9|5738.9|5743.9|5737.9|1
1695704400000|2023-09-26 05:00:00|5744.4|5738.4|5750.3|5744.3|5750.6|5744.6|5743.9|5737.9|13
1695704700000|2023-09-26 05:05:00|5750.4|5744.4|5747.8|5741.8|5750.4|5744.4|5747.3|5741.3|11
1695705000000|2023-09-26 05:10:00|5748.3|5742.3|5746.1|5740.1|5748.3|5742.3|5745.8|5739.8|0
1695705300000|2023-09-26 05:15:00|5745.8|5739.8|5745.3|5739.3|5746.3|5740.3|5744.9|5738.9|3
1695705600000|2023-09-26 05:20:00|5746.3|5740.3|5743.8|5737.8|5746.3|5740.3|5743.8|5737.8|8
1695705900000|2023-09-26 05:25:00|5744.1|5738.1|5745.1|5739.1|5745.1|5739.1|5743.8|5737.8|13
1695706200000|2023-09-26 05:30:00|5745.3|5739.3|5742.1|5736.1|5745.8|5739.8|5741.3|5735.3|20
1695706500000|2023-09-26 05:35:00|5741.8|5735.8|5738.8|5732.8|5742.9|5736.9|5734.3|5728.3|63
1695706800000|2023-09-26 05:40:00|5739.1|5733.1|5737.9|5731.9|5740.8|5734.8|5737.9|5731.9|8
1695707100000|2023-09-26 05:45:00|5737.4|5731.4|5736.1|5730.1|5737.9|5731.9|5733.8|5727.8|11
1695707400000|2023-09-26 05:50:00|5735.6|5729.6|5737.9|5731.9|5737.9|5731.9|5733.6|5727.6|11
1695707700000|2023-09-26 05:55:00|5737.6|5731.6|5737.3|5731.3|5737.8|5731.8|5732.9|5726.9|9
1695708000000|2023-09-26 06:00:00|5738.3|5732.3|5737.1|5731.1|5738.8|5732.8|5733.4|5727.4|13
1695708300000|2023-09-26 06:05:00|5737.6|5731.6|5735.9|5729.9|5739.6|5733.6|5735.1|5729.1|17
1695708600000|2023-09-26 06:10:00|5735.4|5729.4|5735.3|5729.3|5738.1|5732.1|5733.3|5727.3|6
1695708900000|2023-09-26 06:15:00|5735.1|5729.1|5731.2|5725.2|5737.1|5731.1|5730.7|5724.7|15
1695709200000|2023-09-26 06:20:00|5731.1|5725.1|5717.9|5711.9|5731.1|5725.1|5716.2|5710.2|65
1695709500000|2023-09-26 06:25:00|5718.2|5712.2|5717.4|5711.4|5718.6|5712.6|5716.2|5710.2|53
1695709800000|2023-09-26 06:30:00|5716.4|5710.4|5713.4|5707.4|5716.4|5710.4|5713|5707|24
1695710100000|2023-09-26 06:35:00|5714.4|5708.4|5710.7|5704.7|5715|5709|5710.5|5704.5|70
1695710400000|2023-09-26 06:40:00|5710.4|5704.4|5699|5693|5712|5706|5696.4|5690.4|209
1695710700000|2023-09-26 06:45:00|5698.9|5692.9|5694|5688|5699.4|5693.4|5693.5|5687.5|86
1695711000000|2023-09-26 06:50:00|5694.4|5688.4|5698.4|5692.4|5700|5694|5694.4|5688.4|92
1695711300000|2023-09-26 06:55:00|5698.5|5692.5|5698|5692|5699.5|5693.5|5693.5|5687.5|102
1695711600000|2023-09-26 07:00:00|5697.5|5691.5|5701|5695|5702.7|5696.7|5697.5|5691.5|77
1695711900000|2023-09-26 07:05:00|5701.5|5695.5|5701.2|5695.2|5704.5|5698.5|5700.5|5694.5|85
1695712200000|2023-09-26 07:10:00|5701.5|5695.5|5703|5697|5706.4|5700.4|5701|5695|49
1695712500000|2023-09-26 07:15:00|5702.7|5696.7|5703|5697|5705.4|5699.4|5698.8|5692.8|91
1695712800000|2023-09-26 07:20:00|5703.4|5697.4|5704|5698|5707.5|5701.5|5702.7|5696.7|107
1695713100000|2023-09-26 07:25:00|5703.5|5697.5|5700.2|5694.2|5705.5|5699.5|5699.7|5693.7|26
1695713400000|2023-09-26 07:30:00|5700|5694|5694.7|5688.7|5700.2|5694.2|5692.5|5686.5|74
1695713700000|2023-09-26 07:35:00|5694.8|5688.8|5706.7|5700.7|5707.8|5701.8|5694.3|5688.3|136
1695714000000|2023-09-26 07:40:00|5707.7|5701.7|5705.7|5699.7|5708.2|5702.2|5704.2|5698.2|58
1695714300000|2023-09-26 07:45:00|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5704.2|5698.2|81
1695714600000|2023-09-26 07:50:00|5706.5|5700.5|5704.6|5698.6|5708.1|5702.1|5704.6|5698.6|102
1695714900000|2023-09-26 07:55:00|5704.8|5698.8|5714.1|5708.1|5714.1|5708.1|5704.8|5698.8|60
1695715200000|2023-09-26 08:00:00|5715.6|5709.6|5716.6|5710.6|5721.1|5715.1|5713.1|5707.1|165
1695715500000|2023-09-26 08:05:00|5716.1|5710.1|5722.6|5716.6|5723.6|5717.6|5714.1|5708.1|85
1695715800000|2023-09-26 08:10:00|5722.5|5716.5|5725.3|5719.3|5730.8|5724.8|5722.1|5716.1|115
1695716100000|2023-09-26 08:15:00|5725.5|5719.5|5723.8|5717.8|5729|5723|5723.8|5717.8|70
1695716400000|2023-09-26 08:20:00|5724.3|5718.3|5727.3|5721.3|5727.8|5721.8|5724.3|5718.3|23
1695716700000|2023-09-26 08:25:00|5726.8|5720.8|5725.5|5719.5|5727.3|5721.3|5723.6|5717.6|30
1695717000000|2023-09-26 08:30:00|5725.3|5719.3|5728.5|5722.5|5729|5723|5722.3|5716.3|82
1695717300000|2023-09-26 08:35:00|5729|5723|5730.8|5724.8|5733.1|5727.1|5729|5723|41
1695717600000|2023-09-26 08:40:00|5729.8|5723.8|5730|5724|5733|5727|5729.8|5723.8|127
1695717900000|2023-09-26 08:45:00|5730.1|5724.1|5730.8|5724.8|5733.5|5727.5|5729.8|5723.8|45
1695718200000|2023-09-26 08:50:00|5730.3|5724.3|5736.3|5730.3|5736.3|5730.3|5730.3|5724.3|31
1695718500000|2023-09-26 08:55:00|5736.6|5730.6|5744.6|5738.6|5745.3|5739.3|5736.3|5730.3|145
1695718800000|2023-09-26 09:00:00|5744.1|5738.1|5734.6|5728.6|5744.6|5738.6|5731.1|5725.1|229
1695719100000|2023-09-26 09:05:00|5735|5729|5740.5|5734.5|5741.1|5735.1|5734.1|5728.1|104
1695719400000|2023-09-26 09:10:00|5740.8|5734.8|5746.3|5740.3|5746.3|5740.3|5740.5|5734.5|129
1695719700000|2023-09-26 09:15:00|5746.6|5740.6|5742.3|5736.3|5747.8|5741.8|5740.8|5734.8|91
1695720000000|2023-09-26 09:20:00|5741.3|5735.3|5746.5|5740.5|5747.3|5741.3|5741.3|5735.3|94
1695720300000|2023-09-26 09:25:00|5744.6|5738.6|5739.5|5733.5|5745|5739|5738.8|5732.8|41
1695720600000|2023-09-26 09:30:00|5739.8|5733.8|5748.8|5742.8|5750.3|5744.3|5739.5|5733.5|45
1695720900000|2023-09-26 09:35:00|5748.5|5742.5|5751.8|5745.8|5753.3|5747.3|5747.5|5741.5|45
1695721200000|2023-09-26 09:40:00|5751.3|5745.3|5753.1|5747.1|5755.9|5749.9|5750.8|5744.8|80
1695721500000|2023-09-26 09:45:00|5752.6|5746.6|5752.1|5746.1|5753.9|5747.9|5751.3|5745.3|35
1695721800000|2023-09-26 09:50:00|5752.5|5746.5|5752.4|5746.4|5752.8|5746.8|5751.8|5745.8|62
1695722100000|2023-09-26 09:55:00|5751.8|5745.8|5752.8|5746.8|5753.9|5747.9|5751.3|5745.3|54
1695722400000|2023-09-26 10:00:00|5752.6|5746.6|5753.8|5747.8|5753.8|5747.8|5750.8|5744.8|52
1695722700000|2023-09-26 10:05:00|5753.4|5747.4|5753.3|5747.3|5758.8|5752.8|5752.4|5746.4|229
1695723000000|2023-09-26 10:10:00|5752.9|5746.9|5755.6|5749.6|5759.4|5753.4|5750.8|5744.8|243
1695723300000|2023-09-26 10:15:00|5755.5|5749.5|5750.8|5744.8|5755.5|5749.5|5750|5744|39
1695723600000|2023-09-26 10:20:00|5750.9|5744.9|5751.3|5745.3|5752.9|5746.9|5750.1|5744.1|34
1695723900000|2023-09-26 10:25:00|5750.9|5744.9|5743.8|5737.8|5751.3|5745.3|5739.3|5733.3|119
1695724200000|2023-09-26 10:30:00|5744.4|5738.4|5748.1|5742.1|5748.8|5742.8|5743.9|5737.9|37
1695724500000|2023-09-26 10:35:00|5748.3|5742.3|5742.3|5736.3|5748.3|5742.3|5742.3|5736.3|35
1695724800000|2023-09-26 10:40:00|5741.6|5735.6|5741.3|5735.3|5743.4|5737.4|5740.8|5734.8|46
1695725100000|2023-09-26 10:45:00|5741.8|5735.8|5742.8|5736.8|5743.8|5737.8|5738.3|5732.3|26
1695725400000|2023-09-26 10:50:00|5741.8|5735.8|5739.6|5733.6|5742.6|5736.6|5739.6|5733.6|83
1695725700000|2023-09-26 10:55:00|5739.4|5733.4|5745.9|5739.9|5746.4|5740.4|5739.4|5733.4|43
1695726000000|2023-09-26 11:00:00|5745.4|5739.4|5740.4|5734.4|5745.9|5739.9|5740.4|5734.4|48
1695726300000|2023-09-26 11:05:00|5739.9|5733.9|5744.8|5738.8|5744.8|5738.8|5735.9|5729.9|37
1695726600000|2023-09-26 11:10:00|5744.4|5738.4|5740.9|5734.9|5745.9|5739.9|5739.9|5733.9|465
1695726900000|2023-09-26 11:15:00|5740.3|5734.3|5744.3|5738.3|5745.8|5739.8|5740.3|5734.3|76
1695727200000|2023-09-26 11:20:00|5743.4|5737.4|5744.9|5738.9|5745.3|5739.3|5741.6|5735.6|27
1695727500000|2023-09-26 11:25:00|5745.1|5739.1|5739.6|5733.6|5745.1|5739.1|5738.6|5732.6|33
1695727800000|2023-09-26 11:30:00|5739.8|5733.8|5736.4|5730.4|5740.8|5734.8|5735.6|5729.6|64
1695728100000|2023-09-26 11:35:00|5737.2|5731.2|5732.9|5726.9|5737.2|5731.2|5731.2|5725.2|115
1695728400000|2023-09-26 11:40:00|5733.2|5727.2|5735.6|5729.6|5736.4|5730.4|5728.2|5722.2|62
1695728700000|2023-09-26 11:45:00|5736.6|5730.6|5734.4|5728.4|5736.6|5730.6|5733.4|5727.4|54
1695729000000|2023-09-26 11:50:00|5734.9|5728.9|5725.9|5719.9|5735.3|5729.3|5725.4|5719.4|75
1695729300000|2023-09-26 11:55:00|5726.3|5720.3|5726.1|5720.1|5727.1|5721.1|5716.9|5710.9|136
1695729600000|2023-09-26 12:00:00|5725.4|5719.4|5721.1|5715.1|5727.9|5721.9|5721.1|5715.1|90
1695729900000|2023-09-26 12:05:00|5721.2|5715.2|5723.1|5717.1|5724.9|5718.9|5716.4|5710.4|256
1695730200000|2023-09-26 12:10:00|5722.7|5716.7|5720.4|5714.4|5722.9|5716.9|5719.4|5713.4|57
1695730500000|2023-09-26 12:15:00|5720.9|5714.9|5718.2|5712.2|5720.9|5714.9|5714.1|5708.1|107
1695730800000|2023-09-26 12:20:00|5717.7|5711.7|5711.6|5705.6|5718.7|5712.7|5710.1|5704.1|155
1695731100000|2023-09-26 12:25:00|5711.2|5705.2|5715.4|5709.4|5717.9|5711.9|5711.1|5705.1|109
1695731400000|2023-09-26 12:30:00|5715.2|5709.2|5717.1|5711.1|5719.7|5713.7|5712.9|5706.9|72
1695731700000|2023-09-26 12:35:00|5716.7|5710.7|5715.7|5709.7|5719.7|5713.7|5713.6|5707.6|113
1695732000000|2023-09-26 12:40:00|5715.4|5709.4|5716.7|5710.7|5721.1|5715.1|5714.2|5708.2|65
1695735000000|2023-09-26 13:30:00|5707|5701|5699.5|5693.5|5716.7|5710.7|5695.7|5689.7|2688
1695735300000|2023-09-26 13:35:00|5699.7|5693.7|5672.7|5666.7|5699.7|5693.7|5665.7|5659.7|2649
1695735600000|2023-09-26 13:40:00|5672.6|5666.6|5669.7|5663.7|5680.2|5674.2|5654.3|5648.3|1309
1695735900000|2023-09-26 13:45:00|5669.6|5663.6|5669.1|5663.1|5672.4|5666.4|5651.2|5645.2|1039
1695736200000|2023-09-26 13:50:00|5669.9|5663.9|5681.1|5675.1|5683.1|5677.1|5668.9|5662.9|1039
1695736500000|2023-09-26 13:55:00|5681.9|5675.9|5673.9|5667.9|5686|5680|5666.9|5660.9|672
1695736800000|2023-09-26 14:00:00|5674.4|5668.4|5676.9|5670.9|5690.7|5684.7|5673.2|5667.2|596
1695737100000|2023-09-26 14:05:00|5676.7|5670.7|5664.5|5658.5|5681.2|5675.2|5664|5658|727
1695737400000|2023-09-26 14:10:00|5664|5658|5664.7|5658.7|5676.4|5670.4|5663.4|5657.4|489
1695737700000|2023-09-26 14:15:00|5665.1|5659.1|5676.1|5670.1|5676.6|5670.6|5660.7|5654.7|746
1695738000000|2023-09-26 14:20:00|5676.4|5670.4|5675.7|5669.7|5693.9|5687.9|5669.9|5663.9|723
1695738300000|2023-09-26 14:25:00|5675.2|5669.2|5682.7|5676.7|5694.4|5688.4|5670.4|5664.4|667
1695738600000|2023-09-26 14:30:00|5682.4|5676.4|5676.9|5670.9|5691|5685|5676.4|5670.4|497
1695738900000|2023-09-26 14:35:00|5677.9|5671.9|5675.7|5669.7|5682.9|5676.9|5670.4|5664.4|451
1695739200000|2023-09-26 14:40:00|5675.9|5669.9|5690.7|5684.7|5690.9|5684.9|5672.4|5666.4|524
1695739500000|2023-09-26 14:45:00|5691.7|5685.7|5704.9|5698.9|5719.5|5713.5|5691.4|5685.4|1514
1695739800000|2023-09-26 14:50:00|5704.5|5698.5|5697.4|5691.4|5707.7|5701.7|5697.4|5691.4|483
1695740100000|2023-09-26 14:55:00|5697.2|5691.2|5717.4|5711.4|5718.4|5712.4|5695|5689|501
1695740400000|2023-09-26 15:00:00|5716.7|5710.7|5745.4|5739.4|5751.4|5745.4|5713.9|5707.9|1307
1695740700000|2023-09-26 15:05:00|5746|5740|5742.7|5736.7|5751.2|5745.2|5729.7|5723.7|818
1695741000000|2023-09-26 15:10:00|5742.4|5736.4|5771.9|5765.9|5773.4|5767.4|5742.4|5736.4|1037
1695741300000|2023-09-26 15:15:00|5772.7|5766.7|5763.2|5757.2|5776.9|5770.9|5760.7|5754.7|913
1695741600000|2023-09-26 15:20:00|5763.6|5757.6|5767.7|5761.7|5768.2|5762.2|5751.7|5745.7|598
1695741900000|2023-09-26 15:25:00|5766.2|5760.2|5750.4|5744.4|5781.4|5775.4|5748.9|5742.9|896
1695742200000|2023-09-26 15:30:00|5750.7|5744.7|5767.6|5761.6|5769.7|5763.7|5747.4|5741.4|573
1695742500000|2023-09-26 15:35:00|5768.6|5762.6|5762.7|5756.7|5782.9|5776.9|5761.7|5755.7|623
1695742800000|2023-09-26 15:40:00|5761.9|5755.9|5759.6|5753.6|5763.1|5757.1|5749.1|5743.1|309
1695743100000|2023-09-26 15:45:00|5760.1|5754.1|5768.7|5762.7|5769.6|5763.6|5755.6|5749.6|396
1695743400000|2023-09-26 15:50:00|5768.4|5762.4|5761.7|5755.7|5778.6|5772.6|5761.7|5755.7|399
1695743700000|2023-09-26 15:55:00|5761.4|5755.4|5769.2|5763.2|5770|5764|5754.7|5748.7|293
1695744000000|2023-09-26 16:00:00|5770.4|5764.4|5772.7|5766.7|5777.6|5771.6|5767.9|5761.9|522
1695744300000|2023-09-26 16:05:00|5774.2|5768.2|5764|5758|5776.6|5770.6|5757.7|5751.7|775
1695744600000|2023-09-26 16:10:00|5763.7|5757.7|5769.9|5763.9|5774.4|5768.4|5762|5756|514
1695744900000|2023-09-26 16:15:00|5769.2|5763.2|5767|5761|5776.1|5770.1|5761.7|5755.7|241
1695745200000|2023-09-26 16:20:00|5767.2|5761.2|5771.7|5765.7|5778.4|5772.4|5767.2|5761.2|379
1695745500000|2023-09-26 16:25:00|5772|5766|5759.2|5753.2|5774|5768|5758.7|5752.7|324
1695745800000|2023-09-26 16:30:00|5759|5753|5755.7|5749.7|5760.5|5754.5|5755.5|5749.5|479
1695746100000|2023-09-26 16:35:00|5753.4|5747.4|5752.7|5746.7|5762.1|5756.1|5748.7|5742.7|552
1695746400000|2023-09-26 16:40:00|5753|5747|5749.4|5743.4|5759.5|5753.5|5749.4|5743.4|291
1695746700000|2023-09-26 16:45:00|5750|5744|5752|5746|5758.2|5752.2|5748.7|5742.7|409
1695747000000|2023-09-26 16:50:00|5752.2|5746.2|5757.7|5751.7|5766.4|5760.4|5751.5|5745.5|557
1695747300000|2023-09-26 16:55:00|5757.4|5751.4|5750.2|5744.2|5759.9|5753.9|5747.4|5741.4|406
1695747600000|2023-09-26 17:00:00|5749.9|5743.9|5773.7|5767.7|5775.7|5769.7|5747.7|5741.7|548
1695747900000|2023-09-26 17:05:00|5774|5768|5776.4|5770.4|5776.4|5770.4|5765|5759|384
1695748200000|2023-09-26 17:10:00|5776.7|5770.7|5778.2|5772.2|5780.7|5774.7|5771.4|5765.4|279
1695748500000|2023-09-26 17:15:00|5778.7|5772.7|5779.7|5773.7|5780.5|5774.5|5775.4|5769.4|257
1695748800000|2023-09-26 17:20:00|5779.4|5773.4|5771|5765|5781.7|5775.7|5770.5|5764.5|380
1695749100000|2023-09-26 17:25:00|5770.9|5764.9|5771.9|5765.9|5775.4|5769.4|5767.4|5761.4|425
1695749400000|2023-09-26 17:30:00|5772|5766|5764|5758|5778|5772|5763.7|5757.7|619
1695749700000|2023-09-26 17:35:00|5763.3|5757.3|5764|5758|5764.5|5758.5|5759|5753|241
1695750000000|2023-09-26 17:40:00|5764.5|5758.5|5767.9|5761.9|5769.7|5763.7|5759.2|5753.2|406
1695750300000|2023-09-26 17:45:00|5768|5762|5767.3|5761.3|5772.2|5766.2|5766|5760|416
1695750600000|2023-09-26 17:50:00|5766.8|5760.8|5763.5|5757.5|5773.2|5767.2|5763.5|5757.5|429
1695750900000|2023-09-26 17:55:00|5763.2|5757.2|5770.7|5764.7|5773|5767|5761.7|5755.7|604
1695751200000|2023-09-26 18:00:00|5770.2|5764.2|5771|5765|5772.5|5766.5|5760.7|5754.7|666
1695751500000|2023-09-26 18:05:00|5770|5764|5772.5|5766.5|5777.7|5771.7|5769|5763|604
1695751800000|2023-09-26 18:10:00|5773|5767|5753.7|5747.7|5773|5767|5753.2|5747.2|2356
1695752100000|2023-09-26 18:15:00|5753.8|5747.8|5737|5731|5755|5749|5732.5|5726.5|1064
1695772800000|2023-09-27 00:00:00|5738.5|5732.5|5740.5|5734.5|5747.4|5741.4|5736.7|5730.7|160
1695773100000|2023-09-27 00:05:00|5740.8|5734.8|5726.8|5720.8|5743|5737|5726.3|5720.3|128
1695773400000|2023-09-27 00:10:00|5726.5|5720.5|5732.8|5726.8|5734.7|5728.7|5726.5|5720.5|46
1695773700000|2023-09-27 00:15:00|5732.2|5726.2|5723.7|5717.7|5732.3|5726.3|5723.7|5717.7|123
1695774000000|2023-09-27 00:20:00|5723|5717|5725.7|5719.7|5727.2|5721.2|5717.7|5711.7|55
1695774300000|2023-09-27 00:25:00|5726|5720|5726.7|5720.7|5729.2|5723.2|5725|5719|21
1695774600000|2023-09-27 00:30:00|5726.3|5720.3|5720|5714|5726.7|5720.7|5717.7|5711.7|18
1695774900000|2023-09-27 00:35:00|5720.3|5714.3|5721.5|5715.5|5721.5|5715.5|5717.7|5711.7|45
1695775200000|2023-09-27 00:40:00|5722.5|5716.5|5721.5|5715.5|5725|5719|5720.3|5714.3|11
1695775500000|2023-09-27 00:45:00|5721.8|5715.8|5722.8|5716.8|5723.8|5717.8|5721.8|5715.8|18
1695775800000|2023-09-27 00:50:00|5721.5|5715.5|5714.5|5708.5|5725|5719|5714|5708|134
1695776100000|2023-09-27 00:55:00|5714.8|5708.8|5719.8|5713.8|5722.7|5716.7|5714.5|5708.5|29
1695776400000|2023-09-27 01:00:00|5719.5|5713.5|5722.2|5716.2|5724.7|5718.7|5717.8|5711.8|61
1695776700000|2023-09-27 01:05:00|5721.8|5715.8|5716.8|5710.8|5722.3|5716.3|5716.3|5710.3|26
1695777000000|2023-09-27 01:10:00|5717.2|5711.2|5717.8|5711.8|5723.7|5717.7|5716.8|5710.8|50
1695777300000|2023-09-27 01:15:00|5718.3|5712.3|5725.8|5719.8|5726.8|5720.8|5718.3|5712.3|12
1695777600000|2023-09-27 01:20:00|5724.3|5718.3|5730.8|5724.8|5732.3|5726.3|5722.7|5716.7|47
1695777900000|2023-09-27 01:25:00|5731.8|5725.8|5733.3|5727.3|5733.3|5727.3|5730.3|5724.3|8
1695778200000|2023-09-27 01:30:00|5733.1|5727.1|5738.3|5732.3|5739.6|5733.6|5732.6|5726.6|44
1695778500000|2023-09-27 01:35:00|5738|5732|5736.3|5730.3|5738|5732|5732.3|5726.3|18
1695778800000|2023-09-27 01:40:00|5735.8|5729.8|5731.3|5725.3|5735.8|5729.8|5731.1|5725.1|0
1695779100000|2023-09-27 01:45:00|5731|5725|5733.1|5727.1|5733.6|5727.6|5729|5723|21
1695779400000|2023-09-27 01:50:00|5733.5|5727.5|5740.8|5734.8|5742.8|5736.8|5733.5|5727.5|19
1695779700000|2023-09-27 01:55:00|5741.1|5735.1|5751|5745|5751|5745|5740.5|5734.5|19
1695780000000|2023-09-27 02:00:00|5750.6|5744.6|5754.1|5748.1|5754.6|5748.6|5749.5|5743.5|35
1695780300000|2023-09-27 02:05:00|5754|5748|5750.5|5744.5|5754|5748|5749.6|5743.6|14
1695780600000|2023-09-27 02:10:00|5750.6|5744.6|5752.5|5746.5|5753.1|5747.1|5750.5|5744.5|8
1695780900000|2023-09-27 02:15:00|5752.1|5746.1|5748.1|5742.1|5752.1|5746.1|5748|5742|0
1695781200000|2023-09-27 02:20:00|5748.5|5742.5|5746.1|5740.1|5750.5|5744.5|5744.8|5738.8|6
1695781500000|2023-09-27 02:25:00|5745.8|5739.8|5745.1|5739.1|5746.6|5740.6|5744.8|5738.8|13
1695781800000|2023-09-27 02:30:00|5744.8|5738.8|5745.6|5739.6|5746.1|5740.1|5742.8|5736.8|5
1695782100000|2023-09-27 02:35:00|5745.1|5739.1|5748.3|5742.3|5748.6|5742.6|5743.6|5737.6|9
1695782400000|2023-09-27 02:40:00|5748.6|5742.6|5747.3|5741.3|5750|5744|5744.8|5738.8|13
1695782700000|2023-09-27 02:45:00|5746.9|5740.9|5744.5|5738.5|5747.3|5741.3|5743.6|5737.6|10
1695783000000|2023-09-27 02:50:00|5743.6|5737.6|5743.8|5737.8|5745.9|5739.9|5741.4|5735.4|27
1695783300000|2023-09-27 02:55:00|5744.5|5738.5|5747.4|5741.4|5748.9|5742.9|5743.4|5737.4|32
1695783600000|2023-09-27 03:00:00|5747.1|5741.1|5743.9|5737.9|5749.6|5743.6|5743.8|5737.8|4
1695783900000|2023-09-27 03:05:00|5743.8|5737.8|5744.9|5738.9|5745.3|5739.3|5741.1|5735.1|7
1695784200000|2023-09-27 03:10:00|5744.4|5738.4|5746.8|5740.8|5747.3|5741.3|5743.8|5737.8|2
1695784500000|2023-09-27 03:15:00|5746.4|5740.4|5745.9|5739.9|5746.4|5740.4|5745.1|5739.1|2
1695784800000|2023-09-27 03:20:00|5746.9|5740.9|5751.9|5745.9|5753.9|5747.9|5746.3|5740.3|10
1695785100000|2023-09-27 03:25:00|5752.3|5746.3|5753.6|5747.6|5754.8|5748.8|5752.3|5746.3|5
1695785400000|2023-09-27 03:30:00|5753.9|5747.9|5754.4|5748.4|5755.4|5749.4|5751.9|5745.9|17
1695785700000|2023-09-27 03:35:00|5754.1|5748.1|5758.9|5752.9|5758.9|5752.9|5752.8|5746.8|69
1695786000000|2023-09-27 03:40:00|5758.6|5752.6|5760.4|5754.4|5761.4|5755.4|5757.1|5751.1|37
1695786300000|2023-09-27 03:45:00|5761.1|5755.1|5760.8|5754.8|5761.1|5755.1|5759.6|5753.6|8
1695786600000|2023-09-27 03:50:00|5760.6|5754.6|5756.8|5750.8|5760.8|5754.8|5756.8|5750.8|18
1695786900000|2023-09-27 03:55:00|5757.3|5751.3|5755.9|5749.9|5758.3|5752.3|5755.8|5749.8|43
1695787200000|2023-09-27 04:00:00|5755.8|5749.8|5759.1|5753.1|5759.6|5753.6|5755.8|5749.8|8
1695787500000|2023-09-27 04:05:00|5758.8|5752.8|5757.7|5751.7|5759.4|5753.4|5757.7|5751.7|28
1695787800000|2023-09-27 04:10:00|5756.7|5750.7|5757.1|5751.1|5757.7|5751.7|5756.2|5750.2|4
1695788100000|2023-09-27 04:15:00|5757.2|5751.2|5757.1|5751.1|5757.7|5751.7|5756.6|5750.6|5
1695788400000|2023-09-27 04:20:00|5756.7|5750.7|5757.1|5751.1|5757.2|5751.2|5756.7|5750.7|2
1695788700000|2023-09-27 04:25:00|5757.2|5751.2|5756.6|5750.6|5757.7|5751.7|5756.2|5750.2|16
1695789000000|2023-09-27 04:30:00|5756.2|5750.2|5757.7|5751.7|5761.2|5755.2|5756.2|5750.2|28
1695789300000|2023-09-27 04:35:00|5757.2|5751.2|5756.7|5750.7|5758.1|5752.1|5755.7|5749.7|6
1695789600000|2023-09-27 04:40:00|5757.6|5751.6|5756.1|5750.1|5758.7|5752.7|5756.1|5750.1|1
1695789900000|2023-09-27 04:45:00|5756.4|5750.4|5758.2|5752.2|5759.2|5753.2|5756.1|5750.1|6
1695790200000|2023-09-27 04:50:00|5758.6|5752.6|5762.7|5756.7|5762.7|5756.7|5756.2|5750.2|6
1695790500000|2023-09-27 04:55:00|5763.2|5757.2|5763.6|5757.6|5763.7|5757.7|5758.6|5752.6|42
1695790800000|2023-09-27 05:00:00|5763.7|5757.7|5767.7|5761.7|5767.7|5761.7|5763.2|5757.2|91
1695791100000|2023-09-27 05:05:00|5768.6|5762.6|5766.1|5760.1|5769.1|5763.1|5765.6|5759.6|31
1695791400000|2023-09-27 05:10:00|5765.7|5759.7|5765.6|5759.6|5766.1|5760.1|5763.7|5757.7|1
1695791700000|2023-09-27 05:15:00|5764.9|5758.9|5768.1|5762.1|5769.7|5763.7|5761.6|5755.6|61
1695792000000|2023-09-27 05:20:00|5768.7|5762.7|5765.4|5759.4|5769.6|5763.6|5765.4|5759.4|11
1695792300000|2023-09-27 05:25:00|5766.6|5760.6|5763.6|5757.6|5766.6|5760.6|5763.6|5757.6|5
1695792600000|2023-09-27 05:30:00|5763.9|5757.9|5761.7|5755.7|5765.6|5759.6|5760|5754|44
1695792900000|2023-09-27 05:35:00|5760.9|5754.9|5761.2|5755.2|5762.2|5756.2|5758.7|5752.7|23
1695793200000|2023-09-27 05:40:00|5761.5|5755.5|5765.2|5759.2|5765.2|5759.2|5761.5|5755.5|4
1695793500000|2023-09-27 05:45:00|5765|5759|5768.7|5762.7|5769.2|5763.2|5763.2|5757.2|14
1695793800000|2023-09-27 05:50:00|5768.5|5762.5|5771|5765|5771|5765|5767.2|5761.2|23
1695794100000|2023-09-27 05:55:00|5770.7|5764.7|5774.2|5768.2|5774.7|5768.7|5770.2|5764.2|43
1695794400000|2023-09-27 06:00:00|5774|5768|5775.2|5769.2|5779.9|5773.9|5773.9|5767.9|78
1695794700000|2023-09-27 06:05:00|5774.9|5768.9|5775.7|5769.7|5779.2|5773.2|5772.7|5766.7|34
1695795000000|2023-09-27 06:10:00|5775.4|5769.4|5773.2|5767.2|5775.4|5769.4|5772.4|5766.4|7
1695795300000|2023-09-27 06:15:00|5771.9|5765.9|5773.5|5767.5|5773.5|5767.5|5771.2|5765.2|16
1695795600000|2023-09-27 06:20:00|5772.9|5766.9|5769.2|5763.2|5774.5|5768.5|5768|5762|34
1695795900000|2023-09-27 06:25:00|5769.4|5763.4|5772.7|5766.7|5772.7|5766.7|5768.4|5762.4|3
1695796200000|2023-09-27 06:30:00|5771.7|5765.7|5775.7|5769.7|5776|5770|5768.7|5762.7|23
1695796500000|2023-09-27 06:35:00|5775.4|5769.4|5777.2|5771.2|5777.5|5771.5|5774.2|5768.2|6
1695796800000|2023-09-27 06:40:00|5776.9|5770.9|5789.9|5783.9|5789.9|5783.9|5775.7|5769.7|62
1695797100000|2023-09-27 06:45:00|5790|5784|5788.4|5782.4|5790.9|5784.9|5787.2|5781.2|80
1695797400000|2023-09-27 06:50:00|5786.7|5780.7|5797.2|5791.2|5798.3|5792.3|5786.7|5780.7|137
1695797700000|2023-09-27 06:55:00|5796.8|5790.8|5789.3|5783.3|5798.8|5792.8|5788.5|5782.5|66
1695798000000|2023-09-27 07:00:00|5788.8|5782.8|5781.8|5775.8|5789.3|5783.3|5779.3|5773.3|31
1695798300000|2023-09-27 07:05:00|5781.2|5775.2|5783.7|5777.7|5784.3|5778.3|5779.3|5773.3|54
1695798600000|2023-09-27 07:10:00|5783|5777|5783|5777|5784.3|5778.3|5776.8|5770.8|18
1695798900000|2023-09-27 07:15:00|5783.7|5777.7|5787|5781|5788.2|5782.2|5781.7|5775.7|60
1695799200000|2023-09-27 07:20:00|5786.5|5780.5|5783.5|5777.5|5787.2|5781.2|5781.7|5775.7|15
1695799500000|2023-09-27 07:25:00|5783.7|5777.7|5802|5796|5803|5797|5783.7|5777.7|183
1695799800000|2023-09-27 07:30:00|5801.8|5795.8|5793.3|5787.3|5802.8|5796.8|5793.3|5787.3|53
1695800100000|2023-09-27 07:35:00|5793.8|5787.8|5789.8|5783.8|5794|5788|5785.3|5779.3|49
1695800400000|2023-09-27 07:40:00|5790.5|5784.5|5789.8|5783.8|5793.7|5787.7|5788|5782|68
1695800700000|2023-09-27 07:45:00|5789.5|5783.5|5789.3|5783.3|5791.3|5785.3|5788.3|5782.3|10
1695801000000|2023-09-27 07:50:00|5789.7|5783.7|5790.5|5784.5|5793.5|5787.5|5789.3|5783.3|10
1695801300000|2023-09-27 07:55:00|5790.8|5784.8|5791.5|5785.5|5795|5789|5788.5|5782.5|30
1695801600000|2023-09-27 08:00:00|5791.2|5785.2|5797|5791|5797|5791|5791|5785|5
1695801900000|2023-09-27 08:05:00|5797.5|5791.5|5805.5|5799.5|5809|5803|5796|5790|242
1695802200000|2023-09-27 08:10:00|5805|5799|5802.6|5796.6|5805|5799|5797.8|5791.8|64
1695802500000|2023-09-27 08:15:00|5803.1|5797.1|5797.8|5791.8|5803.3|5797.3|5796.3|5790.3|18
1695802800000|2023-09-27 08:20:00|5798.1|5792.1|5808.8|5802.8|5813.8|5807.8|5797.8|5791.8|83
1695803100000|2023-09-27 08:25:00|5808.5|5802.5|5805.8|5799.8|5809|5803|5804.3|5798.3|74
1695803400000|2023-09-27 08:30:00|5806.8|5800.8|5808.6|5802.6|5810.8|5804.8|5804.8|5798.8|79
1695803700000|2023-09-27 08:35:00|5808.1|5802.1|5805.6|5799.6|5811.6|5805.6|5805.5|5799.5|27
1695804000000|2023-09-27 08:40:00|5806|5800|5806.6|5800.6|5807.6|5801.6|5804.3|5798.3|47
1695804300000|2023-09-27 08:45:00|5807.1|5801.1|5814.8|5808.8|5820.5|5814.5|5807.1|5801.1|179
1695804600000|2023-09-27 08:50:00|5814.3|5808.3|5818.8|5812.8|5822.3|5816.3|5811.8|5805.8|124
1695804900000|2023-09-27 08:55:00|5819.3|5813.3|5817.3|5811.3|5823.6|5817.6|5816.3|5810.3|79
1695805200000|2023-09-27 09:00:00|5817.1|5811.1|5820.3|5814.3|5820.3|5814.3|5811.8|5805.8|143
1695805500000|2023-09-27 09:05:00|5820.8|5814.8|5817.3|5811.3|5823.3|5817.3|5817.3|5811.3|96
1695805800000|2023-09-27 09:10:00|5816.8|5810.8|5815.8|5809.8|5817.3|5811.3|5814.8|5808.8|43
1695806100000|2023-09-27 09:15:00|5816.1|5810.1|5812.3|5806.3|5816.3|5810.3|5810.1|5804.1|26
1695806400000|2023-09-27 09:20:00|5812|5806|5811.3|5805.3|5813.3|5807.3|5811.1|5805.1|15
1695806700000|2023-09-27 09:25:00|5812.3|5806.3|5807.3|5801.3|5814.8|5808.8|5806.5|5800.5|104
1695807000000|2023-09-27 09:30:00|5806.8|5800.8|5806.5|5800.5|5808.3|5802.3|5804.1|5798.1|29
1695807300000|2023-09-27 09:35:00|5806.8|5800.8|5804.3|5798.3|5808|5802|5803.3|5797.3|31
1695807600000|2023-09-27 09:40:00|5804|5798|5800.8|5794.8|5804|5798|5799.9|5793.9|14
1695807900000|2023-09-27 09:45:00|5801.3|5795.3|5803.3|5797.3|5804.1|5798.1|5801.3|5795.3|8
1695808200000|2023-09-27 09:50:00|5802.9|5796.9|5800.4|5794.4|5805.4|5799.4|5798.4|5792.4|51
1695808500000|2023-09-27 09:55:00|5800.9|5794.9|5802.6|5796.6|5803.1|5797.1|5798.3|5792.3|32
1695808800000|2023-09-27 10:00:00|5802.3|5796.3|5808.3|5802.3|5808.3|5802.3|5799.8|5793.8|99
1695809100000|2023-09-27 10:05:00|5809.1|5803.1|5812.6|5806.6|5812.6|5806.6|5808.6|5802.6|71
1695809400000|2023-09-27 10:10:00|5812.8|5806.8|5812.3|5806.3|5814.9|5808.9|5812.3|5806.3|67
1695809700000|2023-09-27 10:15:00|5812.6|5806.6|5812.3|5806.3|5812.6|5806.6|5810.8|5804.8|41
1695810000000|2023-09-27 10:20:00|5812.4|5806.4|5813.8|5807.8|5814.4|5808.4|5812.3|5806.3|40
1695810300000|2023-09-27 10:25:00|5814.1|5808.1|5815.3|5809.3|5815.3|5809.3|5813.3|5807.3|29
1695810600000|2023-09-27 10:30:00|5816.3|5810.3|5815.9|5809.9|5816.3|5810.3|5815.6|5809.6|37
1695810900000|2023-09-27 10:35:00|5815.8|5809.8|5812.8|5806.8|5816.8|5810.8|5812.8|5806.8|25
1695811200000|2023-09-27 10:40:00|5813.3|5807.3|5812.3|5806.3|5813.3|5807.3|5811.4|5805.4|20
1695811500000|2023-09-27 10:45:00|5812.4|5806.4|5811.9|5805.9|5812.8|5806.8|5811.6|5805.6|5
1695811800000|2023-09-27 10:50:00|5812.3|5806.3|5807.8|5801.8|5812.8|5806.8|5807.8|5801.8|28
1695812100000|2023-09-27 10:55:00|5808.4|5802.4|5806.8|5800.8|5808.8|5802.8|5806.8|5800.8|9
1695812400000|2023-09-27 11:00:00|5807.3|5801.3|5808.2|5802.2|5809.9|5803.9|5806.3|5800.3|17
1695812700000|2023-09-27 11:05:00|5807.7|5801.7|5807.2|5801.2|5808.4|5802.4|5806.2|5800.2|48
1695813000000|2023-09-27 11:10:00|5806.7|5800.7|5802.9|5796.9|5810.2|5804.2|5801.8|5795.8|100
1695813300000|2023-09-27 11:15:00|5802.8|5796.8|5799.7|5793.7|5803.8|5797.8|5799.2|5793.2|72
1695813600000|2023-09-27 11:20:00|5800.1|5794.1|5799.7|5793.7|5800.9|5794.9|5798.2|5792.2|116
1695813900000|2023-09-27 11:25:00|5800.1|5794.1|5804.7|5798.7|5804.9|5798.9|5796.2|5790.2|97
1695814200000|2023-09-27 11:30:00|5804.4|5798.4|5801.1|5795.1|5804.4|5798.4|5798.9|5792.9|45
1695814500000|2023-09-27 11:35:00|5801.2|5795.2|5802.7|5796.7|5802.7|5796.7|5797.2|5791.2|63
1695814800000|2023-09-27 11:40:00|5802.4|5796.4|5797.1|5791.1|5802.9|5796.9|5793.6|5787.6|67
1695815100000|2023-09-27 11:45:00|5797.9|5791.9|5801.9|5795.9|5803.9|5797.9|5796.4|5790.4|47
1695815400000|2023-09-27 11:50:00|5801.4|5795.4|5799.1|5793.1|5802.7|5796.7|5797.4|5791.4|228
1695815700000|2023-09-27 11:55:00|5798.7|5792.7|5798.2|5792.2|5799.1|5793.1|5796.6|5790.6|383
1695816000000|2023-09-27 12:00:00|5798.7|5792.7|5803.4|5797.4|5805.2|5799.2|5798.7|5792.7|94
1695816300000|2023-09-27 12:05:00|5804.1|5798.1|5801.4|5795.4|5804.7|5798.7|5799.9|5793.9|39
1695816600000|2023-09-27 12:10:00|5801.7|5795.7|5792.2|5786.2|5801.7|5795.7|5791.9|5785.9|116
1695816900000|2023-09-27 12:15:00|5791.9|5785.9|5787.1|5781.1|5793.4|5787.4|5787.1|5781.1|84
1695817200000|2023-09-27 12:20:00|5787.6|5781.6|5787.9|5781.9|5790.9|5784.9|5787.1|5781.1|77
1695817500000|2023-09-27 12:25:00|5787.6|5781.6|5785.1|5779.1|5788.1|5782.1|5784.6|5778.6|163
1695817800000|2023-09-27 12:30:00|5784.6|5778.6|5790.7|5784.7|5792.1|5786.1|5783.9|5777.9|127
1695818100000|2023-09-27 12:35:00|5791.1|5785.1|5790.4|5784.4|5793.4|5787.4|5784.6|5778.6|83
1695818400000|2023-09-27 12:40:00|5790.1|5784.1|5789.7|5783.7|5791.1|5785.1|5784.1|5778.1|84
1695821400000|2023-09-27 13:30:00|5790.9|5784.9|5765|5759|5801.2|5795.2|5762.5|5756.5|2794
1695821700000|2023-09-27 13:35:00|5765.2|5759.2|5773.2|5767.2|5775.2|5769.2|5756.9|5750.9|831
1695822000000|2023-09-27 13:40:00|5772.9|5766.9|5796.7|5790.7|5796.7|5790.7|5772.9|5766.9|590
1695822300000|2023-09-27 13:45:00|5795.7|5789.7|5777.2|5771.2|5800|5794|5776.9|5770.9|518
1695822600000|2023-09-27 13:50:00|5778.2|5772.2|5774.5|5768.5|5784.7|5778.7|5770.2|5764.2|515
1695822900000|2023-09-27 13:55:00|5774.4|5768.4|5785.2|5779.2|5785.9|5779.9|5773|5767|455
1695823200000|2023-09-27 14:00:00|5785.4|5779.4|5788.2|5782.2|5793.2|5787.2|5779.5|5773.5|323
1695823500000|2023-09-27 14:05:00|5788.5|5782.5|5801.5|5795.5|5801.8|5795.8|5784.5|5778.5|491
1695823800000|2023-09-27 14:10:00|5801|5795|5810.8|5804.8|5813.8|5807.8|5795.7|5789.7|843
1695824100000|2023-09-27 14:15:00|5811.2|5805.2|5813.8|5807.8|5821.7|5815.7|5811.2|5805.2|672
1695824400000|2023-09-27 14:20:00|5814.2|5808.2|5830.5|5824.5|5832.5|5826.5|5814.2|5808.2|790
1695824700000|2023-09-27 14:25:00|5834.8|5828.8|5837.2|5831.2|5837.2|5831.2|5824.8|5818.8|602
1695825000000|2023-09-27 14:30:00|5837.8|5831.8|5821.8|5815.8|5838.2|5832.2|5820.2|5814.2|765
1695825300000|2023-09-27 14:35:00|5822.2|5816.2|5840.5|5834.5|5840.5|5834.5|5821.2|5815.2|401
1695825600000|2023-09-27 14:40:00|5840.8|5834.8|5836.5|5830.5|5842.8|5836.8|5832.8|5826.8|637
1695825900000|2023-09-27 14:45:00|5836.8|5830.8|5843.8|5837.8|5846.8|5840.8|5831.5|5825.5|739
1695826200000|2023-09-27 14:50:00|5844.3|5838.3|5841.5|5835.5|5851.5|5845.5|5841.5|5835.5|900
1695826500000|2023-09-27 14:55:00|5840|5834|5833.2|5827.2|5850.1|5844.1|5829.5|5823.5|671
1695826800000|2023-09-27 15:00:00|5833|5827|5847.1|5841.1|5848.8|5842.8|5829.5|5823.5|612
1695827100000|2023-09-27 15:05:00|5847.6|5841.6|5859|5853|5859.5|5853.5|5846.8|5840.8|830
1695827400000|2023-09-27 15:10:00|5859.5|5853.5|5863.5|5857.5|5868.6|5862.6|5858|5852|902
1695827700000|2023-09-27 15:15:00|5864.1|5858.1|5878.5|5872.5|5885.1|5879.1|5862.6|5856.6|1020
1695828000000|2023-09-27 15:20:00|5878.8|5872.8|5856.5|5850.5|5879.3|5873.3|5855.6|5849.6|662
1695828300000|2023-09-27 15:25:00|5855.8|5849.8|5857.5|5851.5|5860.8|5854.8|5852.1|5846.1|694
1695828600000|2023-09-27 15:30:00|5857.6|5851.6|5852.3|5846.3|5865.8|5859.8|5850.5|5844.5|402
1695828900000|2023-09-27 15:35:00|5852.6|5846.6|5845.6|5839.6|5855.8|5849.8|5841.6|5835.6|438
1695829200000|2023-09-27 15:40:00|5845.1|5839.1|5836.1|5830.1|5846.6|5840.6|5836|5830|271
1695829500000|2023-09-27 15:45:00|5836.5|5830.5|5834.3|5828.3|5838|5832|5826.6|5820.6|383
1695829800000|2023-09-27 15:50:00|5834.8|5828.8|5824.8|5818.8|5839.5|5833.5|5824.4|5818.4|253
1695830100000|2023-09-27 15:55:00|5824.9|5818.9|5831.6|5825.6|5840.9|5834.9|5824.3|5818.3|398
1695830400000|2023-09-27 16:00:00|5830.6|5824.6|5826.6|5820.6|5836.6|5830.6|5825.1|5819.1|177
1695830700000|2023-09-27 16:05:00|5825.6|5819.6|5816.3|5810.3|5830.1|5824.1|5814.8|5808.8|421
1695831000000|2023-09-27 16:10:00|5816.6|5810.6|5825.8|5819.8|5826.3|5820.3|5816.3|5810.3|266
1695831300000|2023-09-27 16:15:00|5825.1|5819.1|5823.6|5817.6|5831.8|5825.8|5822.8|5816.8|372
1695831600000|2023-09-27 16:20:00|5822.4|5816.4|5825.4|5819.4|5837.1|5831.1|5822.4|5816.4|343
1695831900000|2023-09-27 16:25:00|5825.6|5819.6|5830.6|5824.6|5830.8|5824.8|5824.6|5818.6|253
1695832200000|2023-09-27 16:30:00|5830.4|5824.4|5827.4|5821.4|5837.6|5831.6|5824.3|5818.3|665
1695832500000|2023-09-27 16:35:00|5827.3|5821.3|5837.8|5831.8|5837.8|5831.8|5826.9|5820.9|390
1695832800000|2023-09-27 16:40:00|5838.1|5832.1|5841.6|5835.6|5844.9|5838.9|5836.9|5830.9|606
1695833100000|2023-09-27 16:45:00|5841.4|5835.4|5836.9|5830.9|5842.9|5836.9|5833.4|5827.4|449
1695833400000|2023-09-27 16:50:00|5837.4|5831.4|5836.4|5830.4|5837.6|5831.6|5833.2|5827.2|524
1695833700000|2023-09-27 16:55:00|5835.9|5829.9|5823.6|5817.6|5836.4|5830.4|5822.1|5816.1|392
1695834000000|2023-09-27 17:00:00|5823.1|5817.1|5818.7|5812.7|5826.2|5820.2|5815.7|5809.7|351
1695834300000|2023-09-27 17:05:00|5819.7|5813.7|5831.9|5825.9|5832.4|5826.4|5818.7|5812.7|397
1695834600000|2023-09-27 17:10:00|5831.4|5825.4|5823.9|5817.9|5831.4|5825.4|5821.2|5815.2|408
1695834900000|2023-09-27 17:15:00|5824.1|5818.1|5826.2|5820.2|5834.4|5828.4|5823.7|5817.7|348
1695835200000|2023-09-27 17:20:00|5825.7|5819.7|5823.2|5817.2|5828.2|5822.2|5823.2|5817.2|352
1695835500000|2023-09-27 17:25:00|5823.1|5817.1|5833.4|5827.4|5835.1|5829.1|5822.7|5816.7|317
1695835800000|2023-09-27 17:30:00|5833.7|5827.7|5829.1|5823.1|5836.9|5830.9|5827.7|5821.7|438
1695836100000|2023-09-27 17:35:00|5828.7|5822.7|5828.1|5822.1|5834.9|5828.9|5825.7|5819.7|613
1695836400000|2023-09-27 17:40:00|5828.4|5822.4|5834|5828|5835.9|5829.9|5826.1|5820.1|633
1695836700000|2023-09-27 17:45:00|5833.5|5827.5|5835|5829|5837|5831|5830.4|5824.4|408
1695837000000|2023-09-27 17:50:00|5833.9|5827.9|5826.7|5820.7|5834.5|5828.5|5826.4|5820.4|319
1695837300000|2023-09-27 17:55:00|5826.2|5820.2|5823.4|5817.4|5828.7|5822.7|5820.2|5814.2|255
1695837600000|2023-09-27 18:00:00|5823.7|5817.7|5821.4|5815.4|5827.4|5821.4|5816|5810|568
1695837900000|2023-09-27 18:05:00|5821.7|5815.7|5818.7|5812.7|5822.5|5816.5|5814.9|5808.9|603
1695838200000|2023-09-27 18:10:00|5818.9|5812.9|5810.7|5804.7|5819|5813|5805.7|5799.7|2387
1695838500000|2023-09-27 18:15:00|5811.1|5805.1|5808.9|5802.9|5811.7|5805.7|5794.4|5788.4|1067
1695859200000|2023-09-28 00:00:00|5816.9|5810.9|5813.1|5807.1|5823.7|5817.7|5811.9|5805.9|233
1695859500000|2023-09-28 00:05:00|5813.4|5807.4|5816.2|5810.2|5819.9|5813.9|5811.9|5805.9|68
1695859800000|2023-09-28 00:10:00|5815.9|5809.9|5818.7|5812.7|5818.7|5812.7|5811.4|5805.4|41
1695860100000|2023-09-28 00:15:00|5818.4|5812.4|5813.9|5807.9|5820.9|5814.9|5810.9|5804.9|80
1695860400000|2023-09-28 00:20:00|5813.4|5807.4|5817.2|5811.2|5820.2|5814.2|5812.6|5806.6|23
1695860700000|2023-09-28 00:25:00|5816.9|5810.9|5815.7|5809.7|5819.2|5813.2|5814.4|5808.4|35
1695861000000|2023-09-28 00:30:00|5815.2|5809.2|5818.9|5812.9|5819.2|5813.2|5813.4|5807.4|36
1695861300000|2023-09-28 00:35:00|5819.2|5813.2|5817.2|5811.2|5819.7|5813.7|5815.2|5809.2|32
1695861600000|2023-09-28 00:40:00|5817.4|5811.4|5821.2|5815.2|5821.7|5815.7|5817.4|5811.4|14
1695861900000|2023-09-28 00:45:00|5821.1|5815.1|5818.2|5812.2|5823.7|5817.7|5818.2|5812.2|13
1695862200000|2023-09-28 00:50:00|5819|5813|5819.7|5813.7|5820.7|5814.7|5818.2|5812.2|7
1695862500000|2023-09-28 00:55:00|5819.9|5813.9|5821.7|5815.7|5821.7|5815.7|5819.2|5813.2|7
1695862800000|2023-09-28 01:00:00|5818.9|5812.9|5817.4|5811.4|5819.2|5813.2|5811.4|5805.4|89
1695863100000|2023-09-28 01:05:00|5815.4|5809.4|5825.2|5819.2|5827.7|5821.7|5814.9|5808.9|65
1695863400000|2023-09-28 01:10:00|5825.7|5819.7|5820.9|5814.9|5830.7|5824.7|5820.9|5814.9|46
1695863700000|2023-09-28 01:15:00|5819.9|5813.9|5821.4|5815.4|5823.9|5817.9|5816.4|5810.4|49
1695864000000|2023-09-28 01:20:00|5820.9|5814.9|5822.9|5816.9|5825.7|5819.7|5820.9|5814.9|9
1695864300000|2023-09-28 01:25:00|5822.4|5816.4|5831.9|5825.9|5832.4|5826.4|5821.4|5815.4|11
1695864600000|2023-09-28 01:30:00|5832.4|5826.4|5828.7|5822.7|5832.4|5826.4|5826.9|5820.9|8
1695864900000|2023-09-28 01:35:00|5828.4|5822.4|5829.9|5823.9|5833|5827|5825.9|5819.9|12
1695865200000|2023-09-28 01:40:00|5830.4|5824.4|5827.9|5821.9|5830.9|5824.9|5827.2|5821.2|6
1695865500000|2023-09-28 01:45:00|5829|5823|5824.4|5818.4|5829.4|5823.4|5823.9|5817.9|33
1695865800000|2023-09-28 01:50:00|5824.9|5818.9|5819.9|5813.9|5824.9|5818.9|5819.7|5813.7|23
1695866100000|2023-09-28 01:55:00|5819.7|5813.7|5820.4|5814.4|5821.5|5815.5|5819.4|5813.4|32
1695866400000|2023-09-28 02:00:00|5820|5814|5819.9|5813.9|5821.7|5815.7|5819.2|5813.2|59
1695866700000|2023-09-28 02:05:00|5820.2|5814.2|5820.7|5814.7|5821.7|5815.7|5819.4|5813.4|80
1695867000000|2023-09-28 02:10:00|5819.9|5813.9|5819.9|5813.9|5821.4|5815.4|5819|5813|81
1695867300000|2023-09-28 02:15:00|5820.4|5814.4|5819.9|5813.9|5821.4|5815.4|5819.7|5813.7|11
1695867600000|2023-09-28 02:20:00|5820.9|5814.9|5821.3|5815.3|5821.5|5815.5|5819.7|5813.7|16
1695867900000|2023-09-28 02:25:00|5822|5816|5819.8|5813.8|5822|5816|5819.7|5813.7|19
1695868200000|2023-09-28 02:30:00|5819.5|5813.5|5822.3|5816.3|5823.3|5817.3|5819.3|5813.3|40
1695868500000|2023-09-28 02:35:00|5822|5816|5823|5817|5824.3|5818.3|5821.2|5815.2|3
1695868800000|2023-09-28 02:40:00|5822.5|5816.5|5822|5816|5824.2|5818.2|5821.8|5815.8|31
1695869100000|2023-09-28 02:45:00|5821.7|5815.7|5823.2|5817.2|5824.2|5818.2|5821.7|5815.7|9
1695869400000|2023-09-28 02:50:00|5823|5817|5822.5|5816.5|5823.5|5817.5|5821|5815|19
1695869700000|2023-09-28 02:55:00|5822.3|5816.3|5813.8|5807.8|5822.5|5816.5|5812.3|5806.3|16
1695870000000|2023-09-28 03:00:00|5813.7|5807.7|5812|5806|5813.8|5807.8|5809.5|5803.5|14
1695870300000|2023-09-28 03:05:00|5811.3|5805.3|5811|5805|5812|5806|5809.7|5803.7|1
1695870600000|2023-09-28 03:10:00|5812|5806|5811.3|5805.3|5812|5806|5810.3|5804.3|6
1695870900000|2023-09-28 03:15:00|5811|5805|5814.8|5808.8|5814.8|5808.8|5810.3|5804.3|7
1695871200000|2023-09-28 03:20:00|5815.3|5809.3|5812.8|5806.8|5815.5|5809.5|5812.5|5806.5|11
1695871500000|2023-09-28 03:25:00|5812.7|5806.7|5814.3|5808.3|5815|5809|5812.7|5806.7|10
1695871800000|2023-09-28 03:30:00|5813|5807|5814.8|5808.8|5815|5809|5812.8|5806.8|5
1695872100000|2023-09-28 03:35:00|5815|5809|5815.3|5809.3|5815.5|5809.5|5814.8|5808.8|7
1695872400000|2023-09-28 03:40:00|5815.5|5809.5|5817.6|5811.6|5817.8|5811.8|5815.3|5809.3|9
1695872700000|2023-09-28 03:45:00|5817|5811|5816|5810|5817.5|5811.5|5816|5810|0
1695873000000|2023-09-28 03:50:00|5815.8|5809.8|5816.8|5810.8|5817.8|5811.8|5815.3|5809.3|1
1695873300000|2023-09-28 03:55:00|5816.5|5810.5|5816.3|5810.3|5816.8|5810.8|5816.3|5810.3|1
1695873600000|2023-09-28 04:00:00|5816|5810|5817|5811|5817|5811|5815.3|5809.3|5
1695873900000|2023-09-28 04:05:00|5816.8|5810.8|5812.8|5806.8|5817|5811|5812.5|5806.5|11
1695874200000|2023-09-28 04:10:00|5812.3|5806.3|5811.3|5805.3|5812.8|5806.8|5810.3|5804.3|5
1695874500000|2023-09-28 04:15:00|5811.5|5805.5|5811.3|5805.3|5812.5|5806.5|5811|5805|2
1695874800000|2023-09-28 04:20:00|5811.5|5805.5|5808.5|5802.5|5811.8|5805.8|5808.5|5802.5|9
1695875100000|2023-09-28 04:25:00|5809|5803|5808.5|5802.5|5810|5804|5808.5|5802.5|4
1695875400000|2023-09-28 04:30:00|5809.1|5803.1|5809|5803|5809.1|5803.1|5809|5803|12
1695875700000|2023-09-28 04:35:00|5809.3|5803.3|5809.5|5803.5|5811.3|5805.3|5809|5803|7
1695876000000|2023-09-28 04:40:00|5810.5|5804.5|5809.5|5803.5|5811|5805|5809.5|5803.5|2
1695876300000|2023-09-28 04:45:00|5809.6|5803.6|5808.5|5802.5|5809.6|5803.6|5808.5|5802.5|3
1695876600000|2023-09-28 04:50:00|5808.6|5802.6|5809.6|5803.6|5810.5|5804.5|5808.6|5802.6|4
1695876900000|2023-09-28 04:55:00|5810|5804|5809.5|5803.5|5810.5|5804.5|5808.8|5802.8|3
1695877200000|2023-09-28 05:00:00|5809.1|5803.1|5809.5|5803.5|5810|5804|5808.6|5802.6|5
1695877500000|2023-09-28 05:05:00|5809.1|5803.1|5809|5803|5810.1|5804.1|5808.5|5802.5|6
1695877800000|2023-09-28 05:10:00|5809.1|5803.1|5806.9|5800.9|5809.6|5803.6|5804.4|5798.4|18
1695878100000|2023-09-28 05:15:00|5807.3|5801.3|5813.6|5807.6|5814.1|5808.1|5807.3|5801.3|11
1695878400000|2023-09-28 05:20:00|5812.6|5806.6|5810.9|5804.9|5814.4|5808.4|5810.4|5804.4|2
1695878700000|2023-09-28 05:25:00|5811.3|5805.3|5811.4|5805.4|5812.9|5806.9|5809.9|5803.9|3
1695879000000|2023-09-28 05:30:00|5812.9|5806.9|5813.4|5807.4|5818.3|5812.3|5811.9|5805.9|14
1695879300000|2023-09-28 05:35:00|5814.4|5808.4|5815.9|5809.9|5817.8|5811.8|5813.4|5807.4|18
1695879600000|2023-09-28 05:40:00|5815.6|5809.6|5813.9|5807.9|5816.3|5810.3|5813.6|5807.6|6
1695879900000|2023-09-28 05:45:00|5814.1|5808.1|5812.4|5806.4|5816.4|5810.4|5810.9|5804.9|14
1695880200000|2023-09-28 05:50:00|5812.1|5806.1|5813.9|5807.9|5814.9|5808.9|5811.1|5805.1|7
1695880500000|2023-09-28 05:55:00|5814.4|5808.4|5813.9|5807.9|5814.9|5808.9|5812.3|5806.3|11
1695880800000|2023-09-28 06:00:00|5814.6|5808.6|5810.6|5804.6|5816.8|5810.8|5808.8|5802.8|16
1695881100000|2023-09-28 06:05:00|5810.9|5804.9|5808.9|5802.9|5810.9|5804.9|5806.9|5800.9|8
1695881400000|2023-09-28 06:10:00|5809.8|5803.8|5810.9|5804.9|5810.9|5804.9|5808.9|5802.9|8
1695881700000|2023-09-28 06:15:00|5810.8|5804.8|5805.9|5799.9|5810.9|5804.9|5803.9|5797.9|14
1695882000000|2023-09-28 06:20:00|5805.6|5799.6|5808.9|5802.9|5809.1|5803.1|5805.6|5799.6|14
1695882300000|2023-09-28 06:25:00|5808.6|5802.6|5814.9|5808.9|5818.4|5812.4|5808.1|5802.1|53
1695882600000|2023-09-28 06:30:00|5811.9|5805.9|5823.4|5817.4|5823.6|5817.6|5811.1|5805.1|58
1695882900000|2023-09-28 06:35:00|5822.9|5816.9|5824.9|5818.9|5825.4|5819.4|5821.4|5815.4|30
1695883200000|2023-09-28 06:40:00|5824.6|5818.6|5830.2|5824.2|5832.7|5826.7|5822.9|5816.9|58
1695883500000|2023-09-28 06:45:00|5830.7|5824.7|5826.9|5820.9|5830.7|5824.7|5826.9|5820.9|26
1695883800000|2023-09-28 06:50:00|5827.2|5821.2|5825.7|5819.7|5827.4|5821.4|5825.2|5819.2|15
1695884100000|2023-09-28 06:55:00|5825.4|5819.4|5826.4|5820.4|5826.9|5820.9|5821.4|5815.4|38
1695884400000|2023-09-28 07:00:00|5825.9|5819.9|5830.9|5824.9|5832.9|5826.9|5824.9|5818.9|27
1695884700000|2023-09-28 07:05:00|5831.4|5825.4|5823.4|5817.4|5831.4|5825.4|5820.9|5814.9|44
1695885000000|2023-09-28 07:10:00|5822.9|5816.9|5821.9|5815.9|5824.9|5818.9|5821.4|5815.4|15
1695885300000|2023-09-28 07:15:00|5821.4|5815.4|5821.4|5815.4|5824.9|5818.9|5821.4|5815.4|23
1695885600000|2023-09-28 07:20:00|5821.6|5815.6|5818.6|5812.6|5823.1|5817.1|5818.6|5812.6|24
1695885900000|2023-09-28 07:25:00|5818.9|5812.9|5817.6|5811.6|5819.6|5813.6|5813.6|5807.6|90
1695886200000|2023-09-28 07:30:00|5817.2|5811.2|5813.6|5807.6|5817.6|5811.6|5811.6|5805.6|51
1695886500000|2023-09-28 07:35:00|5813.2|5807.2|5815.9|5809.9|5816.6|5810.6|5811.7|5805.7|19
1695886800000|2023-09-28 07:40:00|5816.1|5810.1|5815.2|5809.2|5818.7|5812.7|5814.6|5808.6|54
1695887100000|2023-09-28 07:45:00|5814.6|5808.6|5808.6|5802.6|5815.2|5809.2|5808.6|5802.6|14
1695887400000|2023-09-28 07:50:00|5808.7|5802.7|5810.2|5804.2|5813.2|5807.2|5808.6|5802.6|16
1695887700000|2023-09-28 07:55:00|5811.9|5805.9|5809.6|5803.6|5812.1|5806.1|5808.2|5802.2|26
1695888000000|2023-09-28 08:00:00|5809.1|5803.1|5801.9|5795.9|5809.6|5803.6|5800|5794|111
1695888300000|2023-09-28 08:05:00|5801.7|5795.7|5803.9|5797.9|5804.2|5798.2|5801.5|5795.5|8
1695888600000|2023-09-28 08:10:00|5803.5|5797.5|5808.2|5802.2|5809.5|5803.5|5803.5|5797.5|94
1695888900000|2023-09-28 08:15:00|5808.9|5802.9|5807.4|5801.4|5808.9|5802.9|5804.4|5798.4|18
1695889200000|2023-09-28 08:20:00|5806.9|5800.9|5807.4|5801.4|5809.4|5803.4|5806.9|5800.9|29
1695889500000|2023-09-28 08:25:00|5808.9|5802.9|5804|5798|5809.4|5803.4|5804|5798|23
1695889800000|2023-09-28 08:30:00|5804.4|5798.4|5796.9|5790.9|5805.4|5799.4|5796.4|5790.4|47
1695890100000|2023-09-28 08:35:00|5797.4|5791.4|5797.9|5791.9|5800.4|5794.4|5795.9|5789.9|26
1695890400000|2023-09-28 08:40:00|5798.2|5792.2|5803.4|5797.4|5803.9|5797.9|5797.9|5791.9|9
1695890700000|2023-09-28 08:45:00|5803|5797|5803.4|5797.4|5803.9|5797.9|5800.9|5794.9|8
1695891000000|2023-09-28 08:50:00|5803.5|5797.5|5814.4|5808.4|5816.9|5810.9|5803.5|5797.5|155
1695891300000|2023-09-28 08:55:00|5813.9|5807.9|5808.9|5802.9|5813.9|5807.9|5805.9|5799.9|24
1695891600000|2023-09-28 09:00:00|5808.4|5802.4|5800.7|5794.7|5810.9|5804.9|5800.7|5794.7|16
1695891900000|2023-09-28 09:05:00|5800.9|5794.9|5793.5|5787.5|5800.9|5794.9|5793|5787|85
1695892200000|2023-09-28 09:10:00|5793.4|5787.4|5795.5|5789.5|5797.5|5791.5|5793|5787|20
1695892500000|2023-09-28 09:15:00|5796.2|5790.2|5784.9|5778.9|5796.2|5790.2|5783.2|5777.2|68
1695892800000|2023-09-28 09:20:00|5784.7|5778.7|5787.4|5781.4|5791.7|5785.7|5784.2|5778.2|21
1695893100000|2023-09-28 09:25:00|5787.9|5781.9|5787.9|5781.9|5790.4|5784.4|5785.9|5779.9|30
1695893400000|2023-09-28 09:30:00|5788|5782|5786.4|5780.4|5790.4|5784.4|5786|5780|27
1695893700000|2023-09-28 09:35:00|5787.4|5781.4|5782.4|5776.4|5787.4|5781.4|5781.9|5775.9|82
1695894000000|2023-09-28 09:40:00|5782.7|5776.7|5783.4|5777.4|5784.9|5778.9|5780.9|5774.9|55
1695894300000|2023-09-28 09:45:00|5783.9|5777.9|5781.6|5775.6|5785.9|5779.9|5781.6|5775.6|13
1695894600000|2023-09-28 09:50:00|5781.2|5775.2|5783.2|5777.2|5785.9|5779.9|5780.1|5774.1|87
1695894900000|2023-09-28 09:55:00|5782.6|5776.6|5784.4|5778.4|5784.7|5778.7|5781.9|5775.9|16
1695895200000|2023-09-28 10:00:00|5784.7|5778.7|5781.1|5775.1|5785.5|5779.5|5779.7|5773.7|64
1695895500000|2023-09-28 10:05:00|5780.2|5774.2|5777.6|5771.6|5780.2|5774.2|5776.1|5770.1|56
1695895800000|2023-09-28 10:10:00|5777.4|5771.4|5775|5769|5779.6|5773.6|5775|5769|32
1695896100000|2023-09-28 10:15:00|5775.5|5769.5|5770|5764|5775.5|5769.5|5768.7|5762.7|115
1695896400000|2023-09-28 10:20:00|5769.5|5763.5|5769|5763|5770|5764|5767.5|5761.5|17
1695896700000|2023-09-28 10:25:00|5769.5|5763.5|5767|5761|5769.5|5763.5|5766.5|5760.5|26
1695897000000|2023-09-28 10:30:00|5766.5|5760.5|5767.5|5761.5|5768.2|5762.2|5761.5|5755.5|59
1695897300000|2023-09-28 10:35:00|5768|5762|5767.5|5761.5|5768.5|5762.5|5767|5761|45
1695897600000|2023-09-28 10:40:00|5767.2|5761.2|5765.5|5759.5|5769|5763|5764.5|5758.5|42
1695897900000|2023-09-28 10:45:00|5765|5759|5765|5759|5766.5|5760.5|5764|5758|27
1695898200000|2023-09-28 10:50:00|5764.4|5758.4|5766.5|5760.5|5768.5|5762.5|5764|5758|55
1695898500000|2023-09-28 10:55:00|5767|5761|5766|5760|5768.7|5762.7|5766|5760|9
1695898800000|2023-09-28 11:00:00|5765.5|5759.5|5766|5760|5768.2|5762.2|5765.5|5759.5|15
1695899100000|2023-09-28 11:05:00|5764.5|5758.5|5764.5|5758.5|5765|5759|5764|5758|31
1695899400000|2023-09-28 11:10:00|5764|5758|5758.5|5752.5|5765|5759|5757|5751|89
1695899700000|2023-09-28 11:15:00|5758.2|5752.2|5755|5749|5758.2|5752.2|5754.2|5748.2|62
1695900000000|2023-09-28 11:20:00|5755.2|5749.2|5758.2|5752.2|5758.7|5752.7|5755.2|5749.2|19
1695900300000|2023-09-28 11:25:00|5757.5|5751.5|5760|5754|5763.5|5757.5|5756.7|5750.7|37
1695900600000|2023-09-28 11:30:00|5760.2|5754.2|5755.9|5749.9|5762.7|5756.7|5754.9|5748.9|43
1695900900000|2023-09-28 11:35:00|5755.5|5749.5|5754.9|5748.9|5757|5751|5753.5|5747.5|39
1695901200000|2023-09-28 11:40:00|5755|5749|5750.9|5744.9|5755|5749|5749|5743|55
1695901500000|2023-09-28 11:45:00|5750.5|5744.5|5758|5752|5759.5|5753.5|5749.7|5743.7|181
1695901800000|2023-09-28 11:50:00|5752.5|5746.5|5748.5|5742.5|5755.5|5749.5|5748|5742|73
1695902100000|2023-09-28 11:55:00|5749.5|5743.5|5753|5747|5753|5747|5748.5|5742.5|36
1695902400000|2023-09-28 12:00:00|5752.7|5746.7|5756|5750|5756.5|5750.5|5751|5745|43
1695902700000|2023-09-28 12:05:00|5755.7|5749.7|5752|5746|5755.7|5749.7|5751.5|5745.5|49
1695903000000|2023-09-28 12:10:00|5752.7|5746.7|5754.5|5748.5|5759|5753|5751.7|5745.7|104
1695903300000|2023-09-28 12:15:00|5754.2|5748.2|5749.5|5743.5|5754.5|5748.5|5748|5742|43
1695903600000|2023-09-28 12:20:00|5749.8|5743.8|5746|5740|5750.5|5744.5|5746|5740|78
1695903900000|2023-09-28 12:25:00|5747.3|5741.3|5747.7|5741.7|5749.5|5743.5|5741.7|5735.7|106
1695904200000|2023-09-28 12:30:00|5747.8|5741.8|5748.6|5742.6|5749.6|5743.6|5745.1|5739.1|98
1695904500000|2023-09-28 12:35:00|5749.6|5743.6|5746.1|5740.1|5751.1|5745.1|5744.6|5738.6|163
1695904800000|2023-09-28 12:40:00|5745.6|5739.6|5741.8|5735.8|5745.6|5739.6|5740.3|5734.3|122
1695907800000|2023-09-28 13:30:00|5727.8|5721.8|5674.7|5668.7|5728.8|5722.8|5666.5|5660.5|2447
1695908100000|2023-09-28 13:35:00|5675.2|5669.2|5693.3|5687.3|5700.1|5694.1|5672.8|5666.8|1248
1695908400000|2023-09-28 13:40:00|5693|5687|5689.8|5683.8|5700.6|5694.6|5681.2|5675.2|1066
1695908700000|2023-09-28 13:45:00|5688.8|5682.8|5673.8|5667.8|5695.6|5689.6|5670.2|5664.2|819
1695909000000|2023-09-28 13:50:00|5673.5|5667.5|5674.5|5668.5|5683|5677|5666.7|5660.7|870
1695909300000|2023-09-28 13:55:00|5674.2|5668.2|5676|5670|5688.8|5682.8|5671.7|5665.7|890
1695909600000|2023-09-28 14:00:00|5676.3|5670.3|5680.3|5674.3|5689.3|5683.3|5671.3|5665.3|545
1695909900000|2023-09-28 14:05:00|5680|5674|5679.3|5673.3|5680|5674|5668.2|5662.2|669
1695910200000|2023-09-28 14:10:00|5679|5673|5680.3|5674.3|5684|5678|5671.3|5665.3|938
1695910500000|2023-09-28 14:15:00|5680.8|5674.8|5679|5673|5687|5681|5672.8|5666.8|523
1695910800000|2023-09-28 14:20:00|5679.2|5673.2|5672|5666|5685.1|5679.1|5670.3|5664.3|678
1695911100000|2023-09-28 14:25:00|5671.8|5665.8|5670.6|5664.6|5673.3|5667.3|5661.6|5655.6|651
1695911400000|2023-09-28 14:30:00|5669.8|5663.8|5663.5|5657.5|5674.6|5668.6|5660|5654|719
1695911700000|2023-09-28 14:35:00|5663.8|5657.8|5684.4|5678.4|5689.5|5683.5|5659.7|5653.7|1004
1695912000000|2023-09-28 14:40:00|5683.9|5677.9|5685.1|5679.1|5685.9|5679.9|5663.6|5657.6|502
1695912300000|2023-09-28 14:45:00|5684.9|5678.9|5696.4|5690.4|5696.6|5690.6|5680.9|5674.9|477
1695912600000|2023-09-28 14:50:00|5695.3|5689.3|5677.6|5671.6|5696.9|5690.9|5675.9|5669.9|262
1695912900000|2023-09-28 14:55:00|5679|5673|5669.3|5663.3|5679.3|5673.3|5666|5660|530
1695913200000|2023-09-28 15:00:00|5670.3|5664.3|5679.1|5673.1|5680.6|5674.6|5668.3|5662.3|564
1695913500000|2023-09-28 15:05:00|5678.8|5672.8|5684.4|5678.4|5685.9|5679.9|5675.1|5669.1|428
1695913800000|2023-09-28 15:10:00|5683.9|5677.9|5666.3|5660.3|5686.1|5680.1|5663|5657|737
1695914100000|2023-09-28 15:15:00|5666|5660|5667.3|5661.3|5673.6|5667.6|5664.5|5658.5|770
1695914400000|2023-09-28 15:20:00|5667.6|5661.6|5673.1|5667.1|5674.1|5668.1|5666|5660|413
1695914700000|2023-09-28 15:25:00|5672.6|5666.6|5691.4|5685.4|5692.9|5686.9|5672.6|5666.6|577
1695915000000|2023-09-28 15:30:00|5691.1|5685.1|5673.9|5667.9|5691.4|5685.4|5670.3|5664.3|409
1695915300000|2023-09-28 15:35:00|5673.8|5667.8|5653.5|5647.5|5674.9|5668.9|5653|5647|556
1695915600000|2023-09-28 15:40:00|5653.3|5647.3|5654.3|5648.3|5663.6|5657.6|5645.6|5639.6|961
1695915900000|2023-09-28 15:45:00|5654.1|5648.1|5660.3|5654.3|5660.3|5654.3|5651.1|5645.1|523
1695916200000|2023-09-28 15:50:00|5661.3|5655.3|5672.9|5666.9|5678.5|5672.5|5654.6|5648.6|728
1695916500000|2023-09-28 15:55:00|5672.4|5666.4|5664.6|5658.6|5672.4|5666.4|5664.1|5658.1|402
1695916800000|2023-09-28 16:00:00|5664.9|5658.9|5674.2|5668.2|5676.7|5670.7|5664.2|5658.2|270
1695917100000|2023-09-28 16:05:00|5674.7|5668.7|5688|5682|5690.5|5684.5|5672.5|5666.5|557
1695917400000|2023-09-28 16:10:00|5688.4|5682.4|5690.2|5684.2|5690.2|5684.2|5681.9|5675.9|482
1695917700000|2023-09-28 16:15:00|5690|5684|5702.2|5696.2|5707|5701|5689.7|5683.7|715
1695918000000|2023-09-28 16:20:00|5702.3|5696.3|5705.8|5699.8|5712.5|5706.5|5700.3|5694.3|335
1695918300000|2023-09-28 16:25:00|5706.8|5700.8|5702.3|5696.3|5709.3|5703.3|5699.5|5693.5|245
1695918600000|2023-09-28 16:30:00|5702|5696|5691.8|5685.8|5705.8|5699.8|5690.8|5684.8|276
1695918900000|2023-09-28 16:35:00|5692|5686|5685.7|5679.7|5696.8|5690.8|5684.3|5678.3|291
1695919200000|2023-09-28 16:40:00|5685.2|5679.2|5688.2|5682.2|5695.8|5689.8|5682.8|5676.8|248
1695919500000|2023-09-28 16:45:00|5688|5682|5686.5|5680.5|5697.2|5691.2|5681.2|5675.2|413
1695919800000|2023-09-28 16:50:00|5687|5681|5678.7|5672.7|5687.2|5681.2|5674.7|5668.7|373
1695920100000|2023-09-28 16:55:00|5679|5673|5689.1|5683.1|5689.6|5683.6|5677|5671|150
1695920400000|2023-09-28 17:00:00|5689.5|5683.5|5698.6|5692.6|5700.8|5694.8|5686.6|5680.6|484
1695920700000|2023-09-28 17:05:00|5699.1|5693.1|5691.1|5685.1|5700.5|5694.5|5689.3|5683.3|360
1695921000000|2023-09-28 17:10:00|5691.8|5685.8|5683.8|5677.8|5697|5691|5683.6|5677.6|313
1695921300000|2023-09-28 17:15:00|5683.6|5677.6|5673.2|5667.2|5684.8|5678.8|5670.3|5664.3|325
1695921600000|2023-09-28 17:20:00|5673.3|5667.3|5677.8|5671.8|5681.8|5675.8|5673.2|5667.2|253
1695921900000|2023-09-28 17:25:00|5677.3|5671.3|5668.2|5662.2|5677.3|5671.3|5665.2|5659.2|375
1695922200000|2023-09-28 17:30:00|5669.9|5663.9|5673.7|5667.7|5673.8|5667.8|5667.2|5661.2|268
1695922500000|2023-09-28 17:35:00|5672.9|5666.9|5673.2|5667.2|5678.9|5672.9|5671.9|5665.9|194
1695922800000|2023-09-28 17:40:00|5672.9|5666.9|5668.9|5662.9|5674.2|5668.2|5664.1|5658.1|574
1695923100000|2023-09-28 17:45:00|5669.2|5663.2|5673|5667|5674|5668|5665.2|5659.2|462
1695923400000|2023-09-28 17:50:00|5672.5|5666.5|5678.2|5672.2|5679.2|5673.2|5666.2|5660.2|427
1695923700000|2023-09-28 17:55:00|5677.2|5671.2|5683.8|5677.8|5687.8|5681.8|5675.8|5669.8|531
1695924000000|2023-09-28 18:00:00|5684.5|5678.5|5677.5|5671.5|5689.3|5683.3|5677.5|5671.5|752
1695924300000|2023-09-28 18:05:00|5677.8|5671.8|5671.5|5665.5|5678|5672|5667.3|5661.3|709
1695924600000|2023-09-28 18:10:00|5671.8|5665.8|5676|5670|5679.5|5673.5|5669.5|5663.5|2191
1695924900000|2023-09-28 18:15:00|5675.5|5669.5|5676|5670|5681.5|5675.5|5666.2|5660.2|1283
1695945600000|2023-09-29 00:00:00|5677.6|5671.6|5678.2|5672.2|5684.6|5678.6|5671.7|5665.7|178
1695945900000|2023-09-29 00:05:00|5678.6|5672.6|5679.2|5673.2|5679.7|5673.7|5676.7|5670.7|57
1695946200000|2023-09-29 00:10:00|5678.7|5672.7|5675.2|5669.2|5679.7|5673.7|5674.7|5668.7|26
1695946500000|2023-09-29 00:15:00|5675.7|5669.7|5671.2|5665.2|5676.2|5670.2|5671.2|5665.2|11
1695946800000|2023-09-29 00:20:00|5671.7|5665.7|5673.2|5667.2|5673.2|5667.2|5670.2|5664.2|4
1695947100000|2023-09-29 00:25:00|5673.7|5667.7|5673.2|5667.2|5673.7|5667.7|5672.7|5666.7|8
1695947400000|2023-09-29 00:30:00|5673.6|5667.6|5673.7|5667.7|5674.7|5668.7|5673.2|5667.2|15
1695947700000|2023-09-29 00:35:00|5674.2|5668.2|5677.2|5671.2|5677.7|5671.7|5674.2|5668.2|13
1695948000000|2023-09-29 00:40:00|5676.9|5670.9|5677|5671|5677.2|5671.2|5676.7|5670.7|0
1695948300000|2023-09-29 00:45:00|5677.2|5671.2|5677|5671|5677.2|5671.2|5676.7|5670.7|5
1695948600000|2023-09-29 00:50:00|5677.2|5671.2|5677|5671|5677.2|5671.2|5676.7|5670.7|0
1695948900000|2023-09-29 00:55:00|5677.2|5671.2|5678.7|5672.7|5679.2|5673.2|5677|5671|8
1695949200000|2023-09-29 01:00:00|5679.1|5673.1|5678.7|5672.7|5680|5674|5678.2|5672.2|21
1695949500000|2023-09-29 01:05:00|5679.2|5673.2|5676.7|5670.7|5679.2|5673.2|5676.7|5670.7|35
1695949800000|2023-09-29 01:10:00|5676.5|5670.5|5674.2|5668.2|5676.5|5670.5|5674.2|5668.2|10
1695950100000|2023-09-29 01:15:00|5674|5668|5672.2|5666.2|5674|5668|5672.2|5666.2|4
1695950400000|2023-09-29 01:20:00|5671.9|5665.9|5671.7|5665.7|5671.9|5665.9|5670.9|5664.9|9
1695950700000|2023-09-29 01:25:00|5671.9|5665.9|5670.4|5664.4|5672.2|5666.2|5670.4|5664.4|4
1695951000000|2023-09-29 01:30:00|5670.2|5664.2|5670.9|5664.9|5671.2|5665.2|5670.2|5664.2|4
1695951300000|2023-09-29 01:35:00|5671.2|5665.2|5669.4|5663.4|5671.7|5665.7|5669.4|5663.4|23
1695951600000|2023-09-29 01:40:00|5669.7|5663.7|5667.7|5661.7|5670.4|5664.4|5667.2|5661.2|9
1695951900000|2023-09-29 01:45:00|5668|5662|5668.7|5662.7|5668.7|5662.7|5667.2|5661.2|7
1695952200000|2023-09-29 01:50:00|5668.2|5662.2|5668.7|5662.7|5669.7|5663.7|5668|5662|11
1695952500000|2023-09-29 01:55:00|5668.9|5662.9|5670.2|5664.2|5671.2|5665.2|5668.9|5662.9|10
1695952800000|2023-09-29 02:00:00|5670|5664|5669.9|5663.9|5672|5666|5669.2|5663.2|55
1695953100000|2023-09-29 02:05:00|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|2
1695953400000|2023-09-29 02:10:00|5670.4|5664.4|5670.4|5664.4|5670.9|5664.9|5669.9|5663.9|3
1695953700000|2023-09-29 02:15:00|5670.5|5664.5|5671.7|5665.7|5671.9|5665.9|5669.7|5663.7|38
1695954000000|2023-09-29 02:20:00|5676.2|5670.2|5678.9|5672.9|5679.4|5673.4|5674.7|5668.7|31
1695954300000|2023-09-29 02:25:00|5679.2|5673.2|5677.2|5671.2|5679.4|5673.4|5677.2|5671.2|1
1695954600000|2023-09-29 02:30:00|5677.7|5671.7|5680.2|5674.2|5682.5|5676.5|5677.2|5671.2|2
1695954900000|2023-09-29 02:35:00|5680.5|5674.5|5677|5671|5681|5675|5675.8|5669.8|9
1695955200000|2023-09-29 02:40:00|5677.2|5671.2|5678.7|5672.7|5678.8|5672.8|5677.2|5671.2|21
1695955500000|2023-09-29 02:45:00|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|16
1695955800000|2023-09-29 02:50:00|5678.8|5672.8|5676.2|5670.2|5678.8|5672.8|5675.8|5669.8|22
1695956100000|2023-09-29 02:55:00|5675.8|5669.8|5677.8|5671.8|5677.8|5671.8|5675.8|5669.8|55
1695956400000|2023-09-29 03:00:00|5677.7|5671.7|5677.8|5671.8|5677.8|5671.8|5677.5|5671.5|5
1695956700000|2023-09-29 03:05:00|5677.7|5671.7|5674.3|5668.3|5678.7|5672.7|5673.7|5667.7|27
1695957000000|2023-09-29 03:10:00|5674.2|5668.2|5675.8|5669.8|5675.8|5669.8|5673.8|5667.8|6
1695957300000|2023-09-29 03:15:00|5676.3|5670.3|5675.5|5669.5|5676.3|5670.3|5675.2|5669.2|7
1695957600000|2023-09-29 03:20:00|5675.7|5669.7|5677.3|5671.3|5678.2|5672.2|5675.5|5669.5|10
1695957900000|2023-09-29 03:25:00|5677.7|5671.7|5677.7|5671.7|5678.7|5672.7|5677.3|5671.3|0
1695958200000|2023-09-29 03:30:00|5678.2|5672.2|5677.3|5671.3|5678.5|5672.5|5677.1|5671.1|3
1695958500000|2023-09-29 03:35:00|5677.5|5671.5|5683.3|5677.3|5683.3|5677.3|5677.5|5671.5|15
1695958800000|2023-09-29 03:40:00|5682.1|5676.1|5679.5|5673.5|5683.8|5677.8|5679.1|5673.1|11
1695959100000|2023-09-29 03:45:00|5680|5674|5678.8|5672.8|5680|5674|5678.3|5672.3|1
1695959400000|2023-09-29 03:50:00|5679.1|5673.1|5680.3|5674.3|5680.3|5674.3|5679.1|5673.1|3
1695959700000|2023-09-29 03:55:00|5680.8|5674.8|5679.5|5673.5|5680.8|5674.8|5679.1|5673.1|2
1695960000000|2023-09-29 04:00:00|5679.1|5673.1|5679.6|5673.6|5679.6|5673.6|5678.3|5672.3|3
1695960300000|2023-09-29 04:05:00|5680.8|5674.8|5686.3|5680.3|5686.8|5680.8|5680.8|5674.8|8
1695960600000|2023-09-29 04:10:00|5686.1|5680.1|5688.6|5682.6|5689.1|5683.1|5685.6|5679.6|28
1695960900000|2023-09-29 04:15:00|5689|5683|5691.1|5685.1|5691.5|5685.5|5687.8|5681.8|10
1695961200000|2023-09-29 04:20:00|5690|5684|5688.1|5682.1|5690|5684|5688.1|5682.1|3
1695961500000|2023-09-29 04:25:00|5688.3|5682.3|5688.1|5682.1|5688.8|5682.8|5688.1|5682.1|0
1695961800000|2023-09-29 04:30:00|5687.8|5681.8|5689.1|5683.1|5689.6|5683.6|5685.9|5679.9|23
1695962100000|2023-09-29 04:35:00|5689.3|5683.3|5691.9|5685.9|5691.9|5685.9|5689.1|5683.1|1
1695962400000|2023-09-29 04:40:00|5690.6|5684.6|5689.9|5683.9|5690.6|5684.6|5689.1|5683.1|6
1695962700000|2023-09-29 04:45:00|5689.6|5683.6|5689.4|5683.4|5691.1|5685.1|5689.1|5683.1|4
1695963000000|2023-09-29 04:50:00|5689.8|5683.8|5692.1|5686.1|5693.9|5687.9|5689.4|5683.4|15
1695963300000|2023-09-29 04:55:00|5691.6|5685.6|5692.1|5686.1|5693.4|5687.4|5688.9|5682.9|12
1695963600000|2023-09-29 05:00:00|5692.6|5686.6|5693.4|5687.4|5694.1|5688.1|5691.9|5685.9|12
1695963900000|2023-09-29 05:05:00|5692.1|5686.1|5694.4|5688.4|5694.4|5688.4|5692.1|5686.1|2
1695964200000|2023-09-29 05:10:00|5693.9|5687.9|5693.8|5687.8|5695.6|5689.6|5693.3|5687.3|8
1695964500000|2023-09-29 05:15:00|5693.4|5687.4|5694.9|5688.9|5694.9|5688.9|5691.9|5685.9|19
1695964800000|2023-09-29 05:20:00|5694.4|5688.4|5694.3|5688.3|5694.9|5688.9|5694.3|5688.3|10
1695965100000|2023-09-29 05:25:00|5693.9|5687.9|5694.6|5688.6|5695.1|5689.1|5693.9|5687.9|17
1695965400000|2023-09-29 05:30:00|5694.8|5688.8|5691.7|5685.7|5694.9|5688.9|5691.7|5685.7|12
1695965700000|2023-09-29 05:35:00|5692.6|5686.6|5693.2|5687.2|5693.9|5687.9|5689.4|5683.4|17
1695966000000|2023-09-29 05:40:00|5693.4|5687.4|5698.7|5692.7|5699.7|5693.7|5693.2|5687.2|13
1695966300000|2023-09-29 05:45:00|5698.2|5692.2|5697.7|5691.7|5700.1|5694.1|5697.6|5691.6|8
1695966600000|2023-09-29 05:50:00|5698.6|5692.6|5697.6|5691.6|5699.7|5693.7|5696.2|5690.2|5
1695966900000|2023-09-29 05:55:00|5697.2|5691.2|5694.9|5688.9|5697.2|5691.2|5693.6|5687.6|6
1695967200000|2023-09-29 06:00:00|5695.4|5689.4|5696.1|5690.1|5698.6|5692.6|5694.6|5688.6|9
1695967500000|2023-09-29 06:05:00|5696.7|5690.7|5695.9|5689.9|5699.7|5693.7|5695.7|5689.7|11
1695967800000|2023-09-29 06:10:00|5696.1|5690.1|5696.9|5690.9|5699.7|5693.7|5695.9|5689.9|17
1695968100000|2023-09-29 06:15:00|5695.9|5689.9|5697.4|5691.4|5697.9|5691.9|5695.9|5689.9|7
1695968400000|2023-09-29 06:20:00|5697.1|5691.1|5693.9|5687.9|5697.4|5691.4|5693.1|5687.1|10
1695968700000|2023-09-29 06:25:00|5694.2|5688.2|5699.4|5693.4|5699.4|5693.4|5694.2|5688.2|11
1695969000000|2023-09-29 06:30:00|5699.7|5693.7|5701.7|5695.7|5703.7|5697.7|5699.7|5693.7|21
1695969300000|2023-09-29 06:35:00|5701.2|5695.2|5706.9|5700.9|5708.4|5702.4|5698.2|5692.2|40
1695969600000|2023-09-29 06:40:00|5706.5|5700.5|5708.4|5702.4|5708.9|5702.9|5704.4|5698.4|32
1695969900000|2023-09-29 06:45:00|5707.7|5701.7|5706.7|5700.7|5708.9|5702.9|5704.7|5698.7|49
1695970200000|2023-09-29 06:50:00|5706.9|5700.9|5702.7|5696.7|5706.9|5700.9|5702.7|5696.7|23
1695970500000|2023-09-29 06:55:00|5702.2|5696.2|5695.7|5689.7|5702.7|5696.7|5695.7|5689.7|5
1695970800000|2023-09-29 07:00:00|5695|5689|5698.7|5692.7|5699.2|5693.2|5689.7|5683.7|36
1695971100000|2023-09-29 07:05:00|5699|5693|5702.4|5696.4|5704.2|5698.2|5697.4|5691.4|53
1695971400000|2023-09-29 07:10:00|5702.2|5696.2|5704.7|5698.7|5705|5699|5700.7|5694.7|11
1695971700000|2023-09-29 07:15:00|5705|5699|5704.9|5698.9|5705.9|5699.9|5701.9|5695.9|92
1695972000000|2023-09-29 07:20:00|5705.2|5699.2|5706.8|5700.8|5708.8|5702.8|5703.9|5697.9|34
1695972300000|2023-09-29 07:25:00|5707.2|5701.2|5707.3|5701.3|5712.8|5706.8|5705.3|5699.3|25
1695972600000|2023-09-29 07:30:00|5707.8|5701.8|5707.8|5701.8|5709.8|5703.8|5704.8|5698.8|55
1695972900000|2023-09-29 07:35:00|5708.3|5702.3|5708.8|5702.8|5710.8|5704.8|5707.3|5701.3|16
1695973200000|2023-09-29 07:40:00|5709.3|5703.3|5707.3|5701.3|5710.3|5704.3|5706.8|5700.8|7
1695973500000|2023-09-29 07:45:00|5706.8|5700.8|5699.8|5693.8|5707.8|5701.8|5696.3|5690.3|65
1695973800000|2023-09-29 07:50:00|5699.5|5693.5|5694.7|5688.7|5699.8|5693.8|5694.2|5688.2|38
1695974100000|2023-09-29 07:55:00|5695.5|5689.5|5693.7|5687.7|5700.2|5694.2|5692.2|5686.2|17
1695974400000|2023-09-29 08:00:00|5694|5688|5691|5685|5697.7|5691.7|5690.5|5684.5|66
1695974700000|2023-09-29 08:05:00|5691.9|5685.9|5694|5688|5696.9|5690.9|5691|5685|56
1695975000000|2023-09-29 08:10:00|5693.5|5687.5|5688|5682|5695.5|5689.5|5687|5681|64
1695975300000|2023-09-29 08:15:00|5688.7|5682.7|5684.5|5678.5|5690.4|5684.4|5681.5|5675.5|73
1695975600000|2023-09-29 08:20:00|5684.9|5678.9|5683.5|5677.5|5686.5|5680.5|5682|5676|27
1695975900000|2023-09-29 08:25:00|5683.4|5677.4|5684.5|5678.5|5686.5|5680.5|5680.5|5674.5|27
1695976200000|2023-09-29 08:30:00|5684.2|5678.2|5678.5|5672.5|5685.4|5679.4|5678|5672|23
1695976500000|2023-09-29 08:35:00|5679|5673|5680|5674|5681|5675|5673|5667|73
1695976800000|2023-09-29 08:40:00|5679.5|5673.5|5684|5678|5684.5|5678.5|5679.5|5673.5|33
1695977100000|2023-09-29 08:45:00|5684.5|5678.5|5683|5677|5684.5|5678.5|5681|5675|23
1695977400000|2023-09-29 08:50:00|5683.3|5677.3|5679|5673|5684|5678|5677|5671|28
1695977700000|2023-09-29 08:55:00|5678.5|5672.5|5674|5668|5679.5|5673.5|5672|5666|26
1695978000000|2023-09-29 09:00:00|5673.7|5667.7|5673.5|5667.5|5674.5|5668.5|5671.5|5665.5|17
1695978300000|2023-09-29 09:05:00|5673|5667|5669|5663|5676.5|5670.5|5666.7|5660.7|30
1695978600000|2023-09-29 09:10:00|5668.7|5662.7|5671|5665|5673.2|5667.2|5666.7|5660.7|14
1695978900000|2023-09-29 09:15:00|5671.7|5665.7|5675.5|5669.5|5675.8|5669.8|5671.5|5665.5|11
1695979200000|2023-09-29 09:20:00|5674|5668|5676|5670|5676|5670|5668.5|5662.5|26
1695979500000|2023-09-29 09:25:00|5675.8|5669.8|5674|5668|5676.2|5670.2|5672.5|5666.5|10
1695979800000|2023-09-29 09:30:00|5673.7|5667.7|5667|5661|5675.5|5669.5|5666.7|5660.7|23
1695980100000|2023-09-29 09:35:00|5667.2|5661.2|5666.7|5660.7|5669.7|5663.7|5666.5|5660.5|25
1695980400000|2023-09-29 09:40:00|5666.4|5660.4|5662|5656|5668|5662|5661.7|5655.7|140
1695980700000|2023-09-29 09:45:00|5661.9|5655.9|5654.9|5648.9|5664.4|5658.4|5654.9|5648.9|198
1695981000000|2023-09-29 09:50:00|5655.7|5649.7|5656.9|5650.9|5660.2|5654.2|5653.9|5647.9|33
1695981300000|2023-09-29 09:55:00|5656.7|5650.7|5657.9|5651.9|5659.9|5653.9|5654.1|5648.1|51
1695981600000|2023-09-29 10:00:00|5657.6|5651.6|5652.9|5646.9|5659.4|5653.4|5651.9|5645.9|52
1695981900000|2023-09-29 10:05:00|5652.6|5646.6|5661.5|5655.5|5661.7|5655.7|5652.4|5646.4|140
1695982200000|2023-09-29 10:10:00|5661.7|5655.7|5665.5|5659.5|5666.5|5660.5|5661.7|5655.7|22
1695982500000|2023-09-29 10:15:00|5666.5|5660.5|5672|5666|5673.3|5667.3|5666|5660|35
1695982800000|2023-09-29 10:20:00|5671.5|5665.5|5670.8|5664.8|5673.6|5667.6|5668.5|5662.5|54
1695983100000|2023-09-29 10:25:00|5670.5|5664.5|5678.1|5672.1|5678.1|5672.1|5669.8|5663.8|114
1695983400000|2023-09-29 10:30:00|5679.1|5673.1|5683.1|5677.1|5683.1|5677.1|5679.1|5673.1|50
1695983700000|2023-09-29 10:35:00|5683|5677|5680.6|5674.6|5685.1|5679.1|5680.1|5674.1|59
1695984000000|2023-09-29 10:40:00|5680.9|5674.9|5680.6|5674.6|5681.8|5675.8|5679.6|5673.6|9
1695984300000|2023-09-29 10:45:00|5680.3|5674.3|5688.1|5682.1|5688.1|5682.1|5679.8|5673.8|52
1695984600000|2023-09-29 10:50:00|5687.8|5681.8|5691.6|5685.6|5695.9|5689.9|5683.4|5677.4|56
1695984900000|2023-09-29 10:55:00|5691.3|5685.3|5686.9|5680.9|5691.3|5685.3|5684.1|5678.1|37
1695985200000|2023-09-29 11:00:00|5686.4|5680.4|5689.6|5683.6|5689.6|5683.6|5680.3|5674.3|42
1695985500000|2023-09-29 11:05:00|5690.1|5684.1|5693.1|5687.1|5696.9|5690.9|5687.3|5681.3|122
1695985800000|2023-09-29 11:10:00|5693.6|5687.6|5687.6|5681.6|5693.8|5687.8|5685.9|5679.9|13
1695986100000|2023-09-29 11:15:00|5687.3|5681.3|5689.1|5683.1|5689.8|5683.8|5683.8|5677.8|36
1695986400000|2023-09-29 11:20:00|5688.6|5682.6|5688.1|5682.1|5689.6|5683.6|5686.8|5680.8|5
1695986700000|2023-09-29 11:25:00|5687.8|5681.8|5682.4|5676.4|5688.1|5682.1|5681.4|5675.4|17
1695987000000|2023-09-29 11:30:00|5681.4|5675.4|5685.6|5679.6|5685.6|5679.6|5679.6|5673.6|36
1695987300000|2023-09-29 11:35:00|5685.9|5679.9|5685.6|5679.6|5686.1|5680.1|5680.6|5674.6|35
1695987600000|2023-09-29 11:40:00|5684.6|5678.6|5696.9|5690.9|5697.4|5691.4|5684.4|5678.4|56
1695987900000|2023-09-29 11:45:00|5697.2|5691.2|5695.7|5689.7|5699.6|5693.6|5694.7|5688.7|39
1695988200000|2023-09-29 11:50:00|5695.2|5689.2|5697.2|5691.2|5704.2|5698.2|5689.7|5683.7|153
1695988500000|2023-09-29 11:55:00|5697.7|5691.7|5699.2|5693.2|5701.2|5695.2|5693.7|5687.7|39
1695988800000|2023-09-29 12:00:00|5699.6|5693.6|5704.2|5698.2|5705.2|5699.2|5695.7|5689.7|37
1695989100000|2023-09-29 12:05:00|5703.7|5697.7|5705.7|5699.7|5710.1|5704.1|5699.9|5693.9|97
1695989400000|2023-09-29 12:10:00|5705.4|5699.4|5705.6|5699.6|5706.6|5700.6|5700.9|5694.9|103
1695989700000|2023-09-29 12:15:00|5705.9|5699.9|5710.6|5704.6|5711.6|5705.6|5705.2|5699.2|134
1695990000000|2023-09-29 12:20:00|5706.6|5700.6|5711.2|5705.2|5711.6|5705.6|5705.6|5699.6|145
1695990300000|2023-09-29 12:25:00|5711.6|5705.6|5704.9|5698.9|5713.4|5707.4|5704.5|5698.5|115
1695990600000|2023-09-29 12:30:00|5704.5|5698.5|5703.9|5697.9|5707.5|5701.5|5700|5694|61
1695990900000|2023-09-29 12:35:00|5703.7|5697.7|5702|5696|5708.4|5702.4|5699.5|5693.5|178
1695991200000|2023-09-29 12:40:00|5701.5|5695.5|5698.2|5692.2|5702|5696|5698.2|5692.2|82
1695994200000|2023-09-29 13:30:00|5669.7|5663.7|5682.5|5676.5|5697.8|5691.8|5659.2|5653.2|1625
1695994500000|2023-09-29 13:35:00|5682|5676|5697.6|5691.6|5698.1|5692.1|5675.5|5669.5|1076
1695994800000|2023-09-29 13:40:00|5698|5692|5702|5696|5705.6|5699.6|5688.5|5682.5|789
1695995100000|2023-09-29 13:45:00|5701.5|5695.5|5675|5669|5702|5696|5667.6|5661.6|733
1695995400000|2023-09-29 13:50:00|5674.8|5668.8|5676.3|5670.3|5693|5687|5671.8|5665.8|556
1695995700000|2023-09-29 13:55:00|5677|5671|5663.2|5657.2|5679.7|5673.7|5659.1|5653.1|662
1695996000000|2023-09-29 14:00:00|5663.5|5657.5|5665.3|5659.3|5672.5|5666.5|5655.2|5649.2|548
1695996300000|2023-09-29 14:05:00|5664.8|5658.8|5635|5629|5665.3|5659.3|5634.5|5628.5|623
1695996600000|2023-09-29 14:10:00|5634.5|5628.5|5639.2|5633.2|5646.6|5640.6|5626.6|5620.6|577
1695996900000|2023-09-29 14:15:00|5639.4|5633.4|5630.5|5624.5|5641.7|5635.7|5626.5|5620.5|629
1695997200000|2023-09-29 14:20:00|5631|5625|5619.3|5613.3|5633.7|5627.7|5616.1|5610.1|697
1695997500000|2023-09-29 14:25:00|5618.9|5612.9|5610.9|5604.9|5627|5621|5609.9|5603.9|550
1695997800000|2023-09-29 14:30:00|5610.6|5604.6|5611.7|5605.7|5614|5608|5598.8|5592.8|700
1695998100000|2023-09-29 14:35:00|5612.9|5606.9|5610.6|5604.6|5616.5|5610.5|5603.5|5597.5|703
1695998400000|2023-09-29 14:40:00|5612|5606|5631.2|5625.2|5636.9|5630.9|5608.6|5602.6|685
1695998700000|2023-09-29 14:45:00|5631.6|5625.6|5629.7|5623.7|5650.4|5644.4|5627.1|5621.1|661
1695999000000|2023-09-29 14:50:00|5628.9|5622.9|5624.5|5618.5|5632.3|5626.3|5615.7|5609.7|327
1695999300000|2023-09-29 14:55:00|5624.1|5618.1|5619.9|5613.9|5625.6|5619.6|5614.3|5608.3|289
1695999600000|2023-09-29 15:00:00|5619.6|5613.6|5612.9|5606.9|5619.9|5613.9|5608.6|5602.6|407
1695999900000|2023-09-29 15:05:00|5613.1|5607.1|5638|5632|5640.5|5634.5|5609.6|5603.6|767
1696000200000|2023-09-29 15:10:00|5637.5|5631.5|5640.7|5634.7|5651.5|5645.5|5634.7|5628.7|652
1696000500000|2023-09-29 15:15:00|5640.5|5634.5|5640.2|5634.2|5645.5|5639.5|5629.1|5623.1|799
1696000800000|2023-09-29 15:20:00|5639.8|5633.8|5647.5|5641.5|5649.5|5643.5|5634.4|5628.4|209
1696001100000|2023-09-29 15:25:00|5648.5|5642.5|5638|5632|5652.5|5646.5|5637.5|5631.5|295
1696001400000|2023-09-29 15:30:00|5637.7|5631.7|5628.2|5622.2|5643.5|5637.5|5628.2|5622.2|195
1696001700000|2023-09-29 15:35:00|5627.9|5621.9|5627.1|5621.1|5628.8|5622.8|5621.5|5615.5|321
1696002000000|2023-09-29 15:40:00|5625.8|5619.8|5632.4|5626.4|5632.4|5626.4|5620.8|5614.8|428
1696002300000|2023-09-29 15:45:00|5632.7|5626.7|5638.9|5632.9|5641.9|5635.9|5631.4|5625.4|503
1696002600000|2023-09-29 15:50:00|5639.2|5633.2|5647.4|5641.4|5649.4|5643.4|5637.1|5631.1|434
1696002900000|2023-09-29 15:55:00|5647.1|5641.1|5671.2|5661.2|5675.7|5668|5644.4|5638.4|1059
1696003200000|2023-09-29 16:00:00|5672.3|5666.3|5593.6|5587.6|5674.6|5667.2|5583.1|5577.1|1555
1696003500000|2023-09-29 16:05:00|5593.4|5587.4|5609.9|5603.9|5613.3|5607.3|5585.1|5579.1|699
1696003800000|2023-09-29 16:10:00|5606.4|5600.4|5563.9|5557.9|5611.8|5605.8|5563.2|5557.2|1443
1696004100000|2023-09-29 16:15:00|5564.9|5558.9|5587.2|5581.2|5593.4|5587.4|5564.1|5558.1|635
1696004400000|2023-09-29 16:20:00|5587.1|5581.1|5556.2|5550.2|5587.2|5581.2|5554.9|5548.9|745
1696004700000|2023-09-29 16:25:00|5556.4|5550.4|5569.8|5563.8|5572.6|5566.6|5549.7|5543.7|693
1696005000000|2023-09-29 16:30:00|5568.8|5562.8|5584.6|5578.6|5586.1|5580.1|5565.8|5559.8|510
1696005300000|2023-09-29 16:35:00|5583.2|5577.2|5577.5|5571.5|5592.2|5586.2|5569.6|5563.6|433
1696005600000|2023-09-29 16:40:00|5577.2|5571.2|5581.2|5575.2|5586.9|5580.9|5575.7|5569.7|296
1696005900000|2023-09-29 16:45:00|5580.7|5574.7|5584.7|5578.7|5589|5583|5579|5573|210
1696006200000|2023-09-29 16:50:00|5585.4|5579.4|5587.2|5581.2|5588.2|5582.2|5576.9|5570.9|294
1696006500000|2023-09-29 16:55:00|5587.4|5581.4|5573.1|5567.1|5590.9|5584.9|5571.6|5565.6|221
1696006800000|2023-09-29 17:00:00|5572.4|5566.4|5574|5568|5578.5|5572.5|5568.9|5562.9|274
1696007100000|2023-09-29 17:05:00|5573.5|5567.5|5571|5565|5577.7|5571.7|5568.5|5562.5|301
1696007400000|2023-09-29 17:10:00|5570.7|5564.7|5585.6|5579.6|5585.6|5579.6|5569|5563|588
1696007700000|2023-09-29 17:15:00|5585.9|5579.9|5605.3|5599.3|5609.6|5603.6|5583.1|5577.1|536
1696008000000|2023-09-29 17:20:00|5604.9|5598.9|5597.8|5591.8|5611.1|5605.1|5597.8|5591.8|393
1696008300000|2023-09-29 17:25:00|5598.1|5592.1|5589.2|5583.2|5606.7|5600.7|5587.7|5581.7|333
1696008600000|2023-09-29 17:30:00|5588.7|5582.7|5600.7|5594.7|5601.2|5595.2|5584.1|5578.1|265
1696008900000|2023-09-29 17:35:00|5600.4|5594.4|5611.7|5605.7|5614|5608|5599.7|5593.7|724
1696009200000|2023-09-29 17:40:00|5612|5606|5602.9|5596.9|5612.5|5606.5|5598|5592|477
1696009500000|2023-09-29 17:45:00|5603.4|5597.4|5597.9|5591.9|5605.4|5599.4|5594.4|5588.4|387
1696009800000|2023-09-29 17:50:00|5597.2|5591.2|5593|5587|5599.6|5593.6|5586.6|5580.6|808
1696010100000|2023-09-29 17:55:00|5592.1|5586.1|5585|5579|5595.7|5589.7|5581.1|5575.1|880
1696010400000|2023-09-29 18:00:00|5584.7|5578.7|5572.7|5566.7|5586.5|5580.5|5569.7|5563.7|643
1696010700000|2023-09-29 18:05:00|5573.2|5567.2|5570.1|5564.1|5577.7|5571.7|5563.6|5557.6|794
1696011000000|2023-09-29 18:10:00|5571.1|5565.1|5564.7|5558.7|5571.1|5565.1|5561.2|5555.2|1741
1696011300000|2023-09-29 18:15:00|5564.3|5558.3|5566.5|5560.5|5576.2|5566.7|5556.9|5550.9|1468
1696204800000|2023-10-02 00:00:00|5564|5558|5558.9|5552.9|5565.3|5559.3|5544.7|5538.7|224
1696205100000|2023-10-02 00:05:00|5559.6|5553.6|5566.9|5560.9|5568.4|5562.4|5559.6|5553.6|84
1696205400000|2023-10-02 00:10:00|5565.5|5559.5|5553.2|5547.2|5566.2|5560.2|5551.4|5545.4|45
1696205700000|2023-10-02 00:15:00|5554.2|5548.2|5551.7|5545.7|5557.5|5551.5|5550.4|5544.4|30
1696206000000|2023-10-02 00:20:00|5551.2|5545.2|5554.2|5548.2|5557.2|5551.2|5550.7|5544.7|19
1696206300000|2023-10-02 00:25:00|5553.2|5547.2|5551.7|5545.7|5553.5|5547.5|5548.7|5542.7|23
1696206600000|2023-10-02 00:30:00|5551.2|5545.2|5550.7|5544.7|5553.7|5547.7|5548.2|5542.2|18
1696206900000|2023-10-02 00:35:00|5549.9|5543.9|5548.7|5542.7|5550.7|5544.7|5545.2|5539.2|90
1696207200000|2023-10-02 00:40:00|5549.2|5543.2|5551.7|5545.7|5552.7|5546.7|5548.7|5542.7|48
1696207500000|2023-10-02 00:45:00|5552.7|5546.7|5557.2|5551.2|5557.2|5551.2|5552.7|5546.7|19
1696207800000|2023-10-02 00:50:00|5556.7|5550.7|5560.7|5554.7|5560.7|5554.7|5556.2|5550.2|32
1696208100000|2023-10-02 00:55:00|5560.3|5554.3|5561.1|5555.1|5562.8|5556.8|5560.2|5554.2|31
1696208400000|2023-10-02 01:00:00|5561.5|5555.5|5555.5|5549.5|5561.6|5555.6|5555.1|5549.1|18
1696208700000|2023-10-02 01:05:00|5555.1|5549.1|5545.1|5539.1|5556.1|5550.1|5545.1|5539.1|75
1696209000000|2023-10-02 01:10:00|5544.6|5538.6|5542.9|5536.9|5544.6|5538.6|5539.4|5533.4|150
1696209300000|2023-10-02 01:15:00|5542.6|5536.6|5542.4|5536.4|5543.1|5537.1|5541.3|5535.3|14
1696209600000|2023-10-02 01:20:00|5542.9|5536.9|5542.3|5536.3|5543.6|5537.6|5541.8|5535.8|14
1696209900000|2023-10-02 01:25:00|5542|5536|5541.9|5535.9|5542.1|5536.1|5539.9|5533.9|10
1696210200000|2023-10-02 01:30:00|5543.4|5537.4|5542.9|5536.9|5543.9|5537.9|5540.8|5534.8|9
1696210500000|2023-10-02 01:35:00|5542.6|5536.6|5547.9|5541.9|5548.7|5542.7|5542.6|5536.6|26
1696210800000|2023-10-02 01:40:00|5548.2|5542.2|5550.4|5544.4|5550.4|5544.4|5548.2|5542.2|8
1696211100000|2023-10-02 01:45:00|5550.7|5544.7|5549.3|5543.3|5552.1|5546.1|5548.6|5542.6|37
1696211400000|2023-10-02 01:50:00|5549.1|5543.1|5548.6|5542.6|5550.3|5544.3|5548.6|5542.6|7
1696211700000|2023-10-02 01:55:00|5548.8|5542.8|5549.3|5543.3|5549.3|5543.3|5547.6|5541.6|14
1696212000000|2023-10-02 02:00:00|5549|5543|5548.8|5542.8|5549.8|5543.8|5547|5541|11
1696212300000|2023-10-02 02:05:00|5549.1|5543.1|5545.3|5539.3|5550.3|5544.3|5544|5538|24
1696212600000|2023-10-02 02:10:00|5545.6|5539.6|5549.1|5543.1|5549.1|5543.1|5544.8|5538.8|19
1696212900000|2023-10-02 02:15:00|5547.6|5541.6|5542|5536|5549.6|5543.6|5542|5536|41
1696213200000|2023-10-02 02:20:00|5542.5|5536.5|5544|5538|5544.5|5538.5|5541|5535|13
1696213500000|2023-10-02 02:25:00|5544.5|5538.5|5542.5|5536.5|5544.8|5538.8|5542.5|5536.5|7
1696213800000|2023-10-02 02:30:00|5542.8|5536.8|5545|5539|5546.1|5540.1|5542.8|5536.8|14
1696214100000|2023-10-02 02:35:00|5545.6|5539.6|5544.3|5538.3|5547.1|5541.1|5543.1|5537.1|19
1696214400000|2023-10-02 02:40:00|5544|5538|5544.9|5538.9|5544.9|5538.9|5543.1|5537.1|11
1696214700000|2023-10-02 02:45:00|5545.1|5539.1|5543.1|5537.1|5547.6|5541.6|5540.8|5534.8|57
1696215000000|2023-10-02 02:50:00|5542.6|5536.6|5545|5539|5546.1|5540.1|5542.1|5536.1|10
1696215300000|2023-10-02 02:55:00|5544.8|5538.8|5546.1|5540.1|5546.4|5540.4|5544.8|5538.8|21
1696215600000|2023-10-02 03:00:00|5547.6|5541.6|5550.8|5544.8|5551.4|5545.4|5547.6|5541.6|10
1696215900000|2023-10-02 03:05:00|5551.4|5545.4|5552.6|5546.6|5552.8|5546.8|5549.6|5543.6|20
1696216200000|2023-10-02 03:10:00|5552.8|5546.8|5551.1|5545.1|5552.8|5546.8|5550.6|5544.6|10
1696216500000|2023-10-02 03:15:00|5550.6|5544.6|5556.1|5550.1|5556.1|5550.1|5550.6|5544.6|9
1696216800000|2023-10-02 03:20:00|5555.6|5549.6|5553.3|5547.3|5556.3|5550.3|5553.3|5547.3|0
1696217100000|2023-10-02 03:25:00|5553.6|5547.6|5553.3|5547.3|5554.1|5548.1|5552.6|5546.6|6
1696217400000|2023-10-02 03:30:00|5553.6|5547.6|5553.3|5547.3|5553.8|5547.8|5551.8|5545.8|12
1696217700000|2023-10-02 03:35:00|5553|5547|5551.8|5545.8|5554.1|5548.1|5551.8|5545.8|7
1696218000000|2023-10-02 03:40:00|5552.6|5546.6|5553.1|5547.1|5553.3|5547.3|5552.3|5546.3|6
1696218300000|2023-10-02 03:45:00|5552.6|5546.6|5553.8|5547.8|5554.6|5548.6|5552.6|5546.6|1
1696218600000|2023-10-02 03:50:00|5554.3|5548.3|5552.6|5546.6|5555|5549|5552.3|5546.3|5
1696218900000|2023-10-02 03:55:00|5552|5546|5552.8|5546.8|5554.3|5548.3|5552|5546|5
1696219200000|2023-10-02 04:00:00|5552.3|5546.3|5552.8|5546.8|5553.6|5547.6|5551.3|5545.3|21
1696219500000|2023-10-02 04:05:00|5553.3|5547.3|5555.6|5549.6|5556.3|5550.3|5552.8|5546.8|3
1696219800000|2023-10-02 04:10:00|5555.2|5549.2|5558.4|5552.4|5558.7|5552.7|5555.2|5549.2|5
1696220100000|2023-10-02 04:15:00|5558.7|5552.7|5558.2|5552.2|5560.2|5554.2|5557.7|5551.7|22
1696220400000|2023-10-02 04:20:00|5558.4|5552.4|5558.2|5552.2|5560.7|5554.7|5558.2|5552.2|8
1696220700000|2023-10-02 04:25:00|5558.4|5552.4|5558.7|5552.7|5559.2|5553.2|5558.2|5552.2|5
1696221000000|2023-10-02 04:30:00|5560.9|5554.9|5555.2|5549.2|5560.9|5554.9|5555|5549|10
1696221300000|2023-10-02 04:35:00|5554.5|5548.5|5556.7|5550.7|5557.4|5551.4|5554.2|5548.2|5
1696221600000|2023-10-02 04:40:00|5557|5551|5558.4|5552.4|5559.2|5553.2|5556.7|5550.7|6
1696221900000|2023-10-02 04:45:00|5558.9|5552.9|5554.4|5548.4|5560.4|5554.4|5554.2|5548.2|11
1696222200000|2023-10-02 04:50:00|5554.7|5548.7|5553.9|5547.9|5556.2|5550.2|5553.9|5547.9|1
1696222500000|2023-10-02 04:55:00|5553.4|5547.4|5545.1|5539.1|5553.9|5547.9|5544.5|5538.5|85
1696222800000|2023-10-02 05:00:00|5545.4|5539.4|5552.6|5546.6|5552.6|5546.6|5545.3|5539.3|19
1696223100000|2023-10-02 05:05:00|5553.1|5547.1|5549.9|5543.9|5556.1|5550.1|5549.6|5543.6|19
1696223400000|2023-10-02 05:10:00|5549.6|5543.6|5553.6|5547.6|5555.9|5549.9|5549.6|5543.6|13
1696223700000|2023-10-02 05:15:00|5553.9|5547.9|5555.6|5549.6|5556.6|5550.6|5552.1|5546.1|4
1696224000000|2023-10-02 05:20:00|5555.9|5549.9|5560.6|5554.6|5561.1|5555.1|5554.3|5548.3|11
1696224300000|2023-10-02 05:25:00|5560.4|5554.4|5560.6|5554.6|5562.1|5556.1|5559.4|5553.4|19
1696224600000|2023-10-02 05:30:00|5560.3|5554.3|5557.9|5551.9|5560.6|5554.6|5557.6|5551.6|8
1696224900000|2023-10-02 05:35:00|5558.1|5552.1|5555.6|5549.6|5558.6|5552.6|5553.6|5547.6|11
1696225200000|2023-10-02 05:40:00|5555.4|5549.4|5553.1|5547.1|5558.1|5552.1|5553.1|5547.1|10
1696225500000|2023-10-02 05:45:00|5553.4|5547.4|5557.1|5551.1|5557.6|5551.6|5553.4|5547.4|10
1696225800000|2023-10-02 05:50:00|5555.6|5549.6|5543.7|5537.7|5555.6|5549.6|5543.7|5537.7|127
1696226100000|2023-10-02 05:55:00|5543.5|5537.5|5554.5|5548.5|5555.8|5549.8|5543.5|5537.5|75
1696226400000|2023-10-02 06:00:00|5554|5548|5552.7|5546.7|5554.5|5548.5|5552.5|5546.5|41
1696226700000|2023-10-02 06:05:00|5552.5|5546.5|5553|5547|5554.5|5548.5|5552.5|5546.5|12
1696227000000|2023-10-02 06:10:00|5552.8|5546.8|5552.5|5546.5|5553.5|5547.5|5551|5545|21
1696227300000|2023-10-02 06:15:00|5553|5547|5550.7|5544.7|5554.5|5548.5|5543.9|5537.9|90
1696227600000|2023-10-02 06:20:00|5550.8|5544.8|5551.8|5545.8|5552.5|5546.5|5547|5541|25
1696227900000|2023-10-02 06:25:00|5552|5546|5553.8|5547.8|5554|5548|5550.8|5544.8|18
1696228200000|2023-10-02 06:30:00|5554|5548|5558.6|5552.6|5558.6|5552.6|5553.5|5547.5|68
1696228500000|2023-10-02 06:35:00|5558.3|5552.3|5556.1|5550.1|5562.6|5556.6|5556.1|5550.1|15
1696228800000|2023-10-02 06:40:00|5556.3|5550.3|5555.9|5549.9|5561.9|5555.9|5553.3|5547.3|24
1696229100000|2023-10-02 06:45:00|5556.4|5550.4|5556.9|5550.9|5559.4|5553.4|5555.9|5549.9|15
1696229400000|2023-10-02 06:50:00|5558.8|5552.8|5569.9|5563.9|5571.9|5565.9|5558.8|5552.8|20
1696229700000|2023-10-02 06:55:00|5569.8|5563.8|5565.9|5559.9|5572.2|5566.2|5561.1|5555.1|53
1696230000000|2023-10-02 07:00:00|5566.9|5560.9|5568.4|5562.4|5569.9|5563.9|5565.9|5559.9|29
1696230300000|2023-10-02 07:05:00|5569.4|5563.4|5569.9|5563.9|5571.9|5565.9|5565.4|5559.4|36
1696230600000|2023-10-02 07:10:00|5571.4|5565.4|5561.1|5555.1|5571.7|5565.7|5561.1|5555.1|45
1696230900000|2023-10-02 07:15:00|5561.4|5555.4|5556.1|5550.1|5561.6|5555.6|5555.6|5549.6|21
1696231200000|2023-10-02 07:20:00|5555.8|5549.8|5559.2|5553.2|5559.2|5553.2|5554.6|5548.6|10
1696231500000|2023-10-02 07:25:00|5560.2|5554.2|5562.2|5556.2|5563.9|5557.9|5558.4|5552.4|4
1696231800000|2023-10-02 07:30:00|5562.4|5556.4|5557.9|5551.9|5562.4|5556.4|5556.9|5550.9|10
1696232100000|2023-10-02 07:35:00|5557.6|5551.6|5559.4|5553.4|5560.9|5554.9|5555.4|5549.4|7
1696232400000|2023-10-02 07:40:00|5559.1|5553.1|5555.1|5549.1|5559.1|5553.1|5555.1|5549.1|3
1696232700000|2023-10-02 07:45:00|5555.4|5549.4|5561.1|5555.1|5562.1|5556.1|5555.4|5549.4|23
1696233000000|2023-10-02 07:50:00|5561.6|5555.6|5553.8|5547.8|5561.6|5555.6|5553.8|5547.8|9
1696233300000|2023-10-02 07:55:00|5554.6|5548.6|5556.7|5550.7|5557.2|5551.2|5553.8|5547.8|38
1696233600000|2023-10-02 08:00:00|5556.2|5550.2|5559.7|5553.7|5559.7|5553.7|5555.4|5549.4|14
1696233900000|2023-10-02 08:05:00|5558.9|5552.9|5561.7|5555.7|5561.7|5555.7|5556.2|5550.2|18
1696234200000|2023-10-02 08:10:00|5562|5556|5560.7|5554.7|5563.7|5557.7|5560.7|5554.7|7
1696234500000|2023-10-02 08:15:00|5560.2|5554.2|5556.2|5550.2|5560.2|5554.2|5555.2|5549.2|15
1696234800000|2023-10-02 08:20:00|5555.7|5549.7|5553.7|5547.7|5556.7|5550.7|5552.2|5546.2|27
1696235100000|2023-10-02 08:25:00|5553.4|5547.4|5553.2|5547.2|5554.7|5548.7|5551.9|5545.9|23
1696235400000|2023-10-02 08:30:00|5553.7|5547.7|5558.7|5552.7|5560.2|5554.2|5553.2|5547.2|12
1696235700000|2023-10-02 08:35:00|5558.4|5552.4|5551.3|5545.3|5558.4|5552.4|5551.1|5545.1|55
1696236000000|2023-10-02 08:40:00|5551|5545|5555.1|5549.1|5556.1|5550.1|5550.8|5544.8|35
1696236300000|2023-10-02 08:45:00|5555.3|5549.3|5556.6|5550.6|5557.9|5551.9|5554.1|5548.1|9
1696236600000|2023-10-02 08:50:00|5556.1|5550.1|5556.9|5550.9|5557.6|5551.6|5553.6|5547.6|22
1696236900000|2023-10-02 08:55:00|5557.1|5551.1|5560.7|5554.7|5562.1|5556.1|5554.7|5548.7|34
1696237200000|2023-10-02 09:00:00|5560.9|5554.9|5557.7|5551.7|5561.9|5555.9|5555.2|5549.2|23
1696237500000|2023-10-02 09:05:00|5558.7|5552.7|5552.2|5546.2|5558.7|5552.7|5551.4|5545.4|17
1696237800000|2023-10-02 09:10:00|5552.4|5546.4|5556.7|5550.7|5558.7|5552.7|5552.4|5546.4|16
1696238100000|2023-10-02 09:15:00|5556.2|5550.2|5554.7|5548.7|5557.2|5551.2|5552.7|5546.7|14
1696238400000|2023-10-02 09:20:00|5555|5549|5551.7|5545.7|5556.2|5550.2|5551.7|5545.7|15
1696238700000|2023-10-02 09:25:00|5551.9|5545.9|5545.1|5539.1|5552.2|5546.2|5543.3|5537.3|125
1696239000000|2023-10-02 09:30:00|5546.1|5540.1|5552.6|5546.6|5553.4|5547.4|5542.8|5536.8|48
1696239300000|2023-10-02 09:35:00|5551.7|5545.7|5552.9|5546.9|5555.7|5549.7|5548.6|5542.6|20
1696239600000|2023-10-02 09:40:00|5551.9|5545.9|5558.4|5552.4|5558.4|5552.4|5551.7|5545.7|18
1696239900000|2023-10-02 09:45:00|5556.9|5550.9|5554.4|5548.4|5560.7|5554.7|5553.9|5547.9|26
1696240200000|2023-10-02 09:50:00|5555.3|5549.3|5549.9|5543.9|5557.7|5551.7|5549.9|5543.9|19
1696240500000|2023-10-02 09:55:00|5550.2|5544.2|5545.9|5539.9|5550.2|5544.2|5544.9|5538.9|52
1696240800000|2023-10-02 10:00:00|5545.4|5539.4|5542.5|5536.5|5546.4|5540.4|5542|5536|93
1696241100000|2023-10-02 10:05:00|5542.8|5536.8|5542.6|5536.6|5544.2|5538.2|5538|5532|110
1696241400000|2023-10-02 10:10:00|5543.1|5537.1|5543.6|5537.6|5544.1|5538.1|5539.4|5533.4|43
1696241700000|2023-10-02 10:15:00|5543.3|5537.3|5546.1|5540.1|5547.1|5541.1|5543.1|5537.1|17
1696242000000|2023-10-02 10:20:00|5545.9|5539.9|5547.1|5541.1|5548.6|5542.6|5544.4|5538.4|31
1696242300000|2023-10-02 10:25:00|5546.4|5540.4|5549.4|5543.4|5550.6|5544.6|5544.9|5538.9|19
1696242600000|2023-10-02 10:30:00|5549.6|5543.6|5550.9|5544.9|5553.4|5547.4|5548.6|5542.6|22
1696242900000|2023-10-02 10:35:00|5551.1|5545.1|5552.1|5546.1|5553.9|5547.9|5550.6|5544.6|14
1696243200000|2023-10-02 10:40:00|5552.6|5546.6|5555.6|5549.6|5558.4|5552.4|5552.1|5546.1|16
1696243500000|2023-10-02 10:45:00|5555.1|5549.1|5569|5563|5569.2|5563.2|5555.1|5549.1|58
1696243800000|2023-10-02 10:50:00|5569.3|5563.3|5560.2|5554.2|5569.3|5563.3|5559.7|5553.7|30
1696244100000|2023-10-02 10:55:00|5557.9|5551.9|5558.7|5552.7|5560.5|5554.5|5557.2|5551.2|12
1696244400000|2023-10-02 11:00:00|5558.4|5552.4|5570.2|5564.2|5570.9|5564.9|5558.2|5552.2|50
1696244700000|2023-10-02 11:05:00|5570.5|5564.5|5573.2|5567.2|5574.7|5568.7|5568.5|5562.5|65
1696245000000|2023-10-02 11:10:00|5572.7|5566.7|5582.5|5576.5|5584.3|5578.3|5572.7|5566.7|157
1696245300000|2023-10-02 11:15:00|5582.8|5576.8|5587.5|5581.5|5587.7|5581.7|5580.8|5574.8|56
1696245600000|2023-10-02 11:20:00|5587.2|5581.2|5581.7|5575.7|5587.2|5581.2|5577.4|5571.4|17
1696245900000|2023-10-02 11:25:00|5581.2|5575.2|5576.4|5570.4|5581.2|5575.2|5575.4|5569.4|15
1696246200000|2023-10-02 11:30:00|5576.7|5570.7|5574.2|5568.2|5581.2|5575.2|5573.4|5567.4|38
1696246500000|2023-10-02 11:35:00|5572.4|5566.4|5572.1|5566.1|5575.7|5569.7|5571.6|5565.6|25
1696246800000|2023-10-02 11:40:00|5571.8|5565.8|5572.9|5566.9|5575.9|5569.9|5571.8|5565.8|21
1696247100000|2023-10-02 11:45:00|5572.6|5566.6|5573.2|5567.2|5573.4|5567.4|5569.2|5563.2|28
1696247400000|2023-10-02 11:50:00|5572.2|5566.2|5575.2|5569.2|5577.3|5571.3|5570.8|5564.8|34
1696247700000|2023-10-02 11:55:00|5575.7|5569.7|5566.2|5560.2|5579|5573|5565.2|5559.2|49
1696248000000|2023-10-02 12:00:00|5567.1|5561.1|5570.7|5564.7|5571.5|5565.5|5561.9|5555.9|44
1696248300000|2023-10-02 12:05:00|5570.4|5564.4|5566.6|5560.6|5576.7|5570.7|5566.2|5560.2|38
1696248600000|2023-10-02 12:10:00|5566.2|5560.2|5562.6|5556.6|5570.2|5564.2|5562.2|5556.2|49
1696248900000|2023-10-02 12:15:00|5562.4|5556.4|5574.2|5568.2|5574.2|5568.2|5561.4|5555.4|26
1696249200000|2023-10-02 12:20:00|5575.4|5569.4|5574.2|5568.2|5578.2|5572.2|5570.7|5564.7|33
1696249500000|2023-10-02 12:25:00|5573.9|5567.9|5569.9|5563.9|5576|5570|5568.4|5562.4|29
1696249800000|2023-10-02 12:30:00|5569.6|5563.6|5569.7|5563.7|5573.7|5567.7|5567.9|5561.9|15
1696250100000|2023-10-02 12:35:00|5569.4|5563.4|5573.2|5567.2|5577.2|5571.2|5568.7|5562.7|49
1696250400000|2023-10-02 12:40:00|5572.9|5566.9|5575.2|5569.2|5577.5|5571.5|5572.2|5566.2|44
1696253400000|2023-10-02 13:30:00|5559.8|5553.8|5570.3|5564.3|5585.8|5579.8|5546.2|5540.2|1693
1696253700000|2023-10-02 13:35:00|5570.8|5564.8|5576.3|5570.3|5579.4|5573.4|5559.5|5553.5|711
1696254000000|2023-10-02 13:40:00|5576|5570|5561.8|5555.8|5579.3|5573.3|5549.6|5543.6|520
1696254300000|2023-10-02 13:45:00|5561.4|5555.4|5567.8|5561.8|5569.8|5563.8|5538.4|5532.4|691
1696254600000|2023-10-02 13:50:00|5568|5562|5546.3|5540.3|5571.1|5565.1|5546.3|5540.3|778
1696254900000|2023-10-02 13:55:00|5546.5|5540.5|5578.2|5572.2|5582.1|5576.1|5546.5|5540.5|885
1696255200000|2023-10-02 14:00:00|5577.6|5571.6|5609.6|5603.6|5613.4|5607.4|5574.5|5568.5|1263
1696255500000|2023-10-02 14:05:00|5609.3|5603.3|5632.4|5626.4|5637.7|5631.7|5606.4|5600.4|950
1696255800000|2023-10-02 14:10:00|5632.2|5626.2|5635.7|5629.7|5648.9|5642.9|5627.2|5621.2|699
1696256100000|2023-10-02 14:15:00|5636.2|5630.2|5589.9|5583.9|5640.7|5634.7|5587.9|5581.9|1292
1696256400000|2023-10-02 14:20:00|5590.9|5584.9|5628.1|5622.1|5634.2|5628.2|5589.9|5583.9|705
1696256700000|2023-10-02 14:25:00|5628.6|5622.6|5619.5|5613.5|5638.4|5632.4|5614.7|5608.7|641
1696257000000|2023-10-02 14:30:00|5619.3|5613.3|5642.1|5636.1|5652.2|5646.2|5619.3|5613.3|871
1696257300000|2023-10-02 14:35:00|5641.3|5635.3|5634.8|5628.8|5649.8|5643.8|5633|5627|484
1696257600000|2023-10-02 14:40:00|5635.1|5629.1|5629|5623|5640|5634|5622.3|5616.3|360
1696257900000|2023-10-02 14:45:00|5629.6|5623.6|5629.5|5623.5|5648.6|5642.6|5625.9|5619.9|866
1696258200000|2023-10-02 14:50:00|5629.8|5623.8|5650.8|5644.8|5651.1|5645.1|5629.8|5623.8|346
1696258500000|2023-10-02 14:55:00|5651.1|5645.1|5636.4|5630.4|5663.2|5657.2|5631.5|5625.5|611
1696258800000|2023-10-02 15:00:00|5637.4|5631.4|5630.6|5624.6|5647.2|5641.2|5630.6|5624.6|714
1696259100000|2023-10-02 15:05:00|5630.8|5624.8|5639.1|5633.1|5639.1|5633.1|5626.9|5620.9|426
1696259400000|2023-10-02 15:10:00|5639.7|5633.7|5640|5634|5647.8|5641.8|5636.3|5630.3|590
1696259700000|2023-10-02 15:15:00|5640.3|5634.3|5647.9|5641.9|5652.5|5646.5|5635.7|5629.7|601
1696260000000|2023-10-02 15:20:00|5648.2|5642.2|5661.8|5655.8|5662.5|5656.5|5647.9|5641.9|465
1696260300000|2023-10-02 15:25:00|5661.6|5655.6|5654.8|5648.8|5668.3|5662.3|5653.3|5647.3|565
1696260600000|2023-10-02 15:30:00|5655.3|5649.3|5645.8|5639.8|5655.3|5649.3|5641.1|5635.1|1194
1696260900000|2023-10-02 15:35:00|5645.5|5639.5|5638.5|5632.5|5650.4|5644.4|5634.9|5628.9|498
1696261200000|2023-10-02 15:40:00|5638|5632|5651.1|5645.1|5654.6|5648.6|5634|5628|321
1696261500000|2023-10-02 15:45:00|5650.8|5644.8|5651.6|5645.6|5653.1|5647.1|5644.6|5638.6|323
1696261800000|2023-10-02 15:50:00|5651.4|5645.4|5659.1|5653.1|5661.4|5655.4|5646.6|5640.6|436
1696262100000|2023-10-02 15:55:00|5658.6|5652.6|5696.5|5690.5|5697.2|5691.2|5658.6|5652.6|707
1696262400000|2023-10-02 16:00:00|5696.8|5690.8|5676.9|5670.9|5697.5|5691.5|5672.9|5666.9|562
1696262700000|2023-10-02 16:05:00|5675.4|5669.4|5690|5684|5690.5|5684.5|5669.9|5663.9|342
1696263000000|2023-10-02 16:10:00|5690.5|5684.5|5688.6|5682.6|5694.1|5688.1|5681.8|5675.8|735
1696263300000|2023-10-02 16:15:00|5689.1|5683.1|5651.5|5645.5|5689.1|5683.1|5648.9|5642.9|996
1696263600000|2023-10-02 16:20:00|5651.7|5645.7|5657.5|5651.5|5662.5|5656.5|5649.4|5643.4|522
1696263900000|2023-10-02 16:25:00|5657.3|5651.3|5661.6|5655.6|5663.6|5657.6|5654.9|5648.9|256
1696264200000|2023-10-02 16:30:00|5660.6|5654.6|5666.6|5660.6|5671.2|5665.2|5660.1|5654.1|393
1696264500000|2023-10-02 16:35:00|5666.4|5660.4|5670.6|5664.6|5674.1|5668.1|5664.1|5658.1|168
1696264800000|2023-10-02 16:40:00|5671.2|5665.2|5660.9|5654.9|5675.2|5669.2|5660.7|5654.7|438
1696265100000|2023-10-02 16:45:00|5659.6|5653.6|5670.5|5664.5|5680.3|5674.3|5659.4|5653.4|372
1696265400000|2023-10-02 16:50:00|5670.7|5664.7|5676|5670|5682|5676|5670|5664|188
1696265700000|2023-10-02 16:55:00|5675.7|5669.7|5680.5|5674.5|5684.1|5678.1|5674.5|5668.5|304
1696266000000|2023-10-02 17:00:00|5679.8|5673.8|5685.6|5679.6|5693.1|5687.1|5679.8|5673.8|198
1696266300000|2023-10-02 17:05:00|5684.6|5678.6|5684.6|5678.6|5699.4|5693.4|5680.1|5674.1|331
1696266600000|2023-10-02 17:10:00|5682.6|5676.6|5689.3|5683.3|5692.6|5686.6|5681.1|5675.1|295
1696266900000|2023-10-02 17:15:00|5689|5683|5695.2|5689.2|5703.7|5697.7|5689|5683|1074
1696267200000|2023-10-02 17:20:00|5695.4|5689.4|5685.2|5679.2|5702.7|5696.7|5684.2|5678.2|362
1696267500000|2023-10-02 17:25:00|5683.9|5677.9|5693.1|5687.1|5698.8|5692.8|5683.2|5677.2|364
1696267800000|2023-10-02 17:30:00|5694.3|5688.3|5693.7|5687.7|5700.5|5694.5|5692.7|5686.7|499
1696268100000|2023-10-02 17:35:00|5694.5|5688.5|5684|5678|5700.8|5694.8|5684|5678|417
1696268400000|2023-10-02 17:40:00|5683.6|5677.6|5686.6|5680.6|5688.1|5682.1|5680.9|5674.9|389
1696268700000|2023-10-02 17:45:00|5687.6|5681.6|5690.6|5684.6|5698.1|5692.1|5687.6|5681.6|329
1696269000000|2023-10-02 17:50:00|5690.2|5684.2|5690.3|5684.3|5697.8|5691.8|5689.6|5683.6|405
1696269300000|2023-10-02 17:55:00|5690.1|5684.1|5687.3|5681.3|5697.4|5691.4|5685.8|5679.8|378
1696269600000|2023-10-02 18:00:00|5686.8|5680.8|5702.1|5696.1|5709.9|5703.9|5686.8|5680.8|955
1696269900000|2023-10-02 18:05:00|5701.8|5695.8|5719.7|5713.7|5720|5714|5698.9|5692.9|993
1696270200000|2023-10-02 18:10:00|5719.5|5713.5|5720.4|5714.4|5723.5|5717.5|5707.4|5701.4|1581
1696270500000|2023-10-02 18:15:00|5720.2|5714.2|5725.2|5719.2|5727.8|5721.8|5715.4|5709.4|802
1696291200000|2023-10-03 00:00:00|5741.4|5735.4|5756.6|5750.6|5758|5752|5737.1|5731.1|538
1696291500000|2023-10-03 00:05:00|5756.3|5750.3|5753.9|5747.9|5765.9|5759.9|5753.3|5747.3|184
1696291800000|2023-10-03 00:10:00|5753.7|5747.7|5750.9|5744.9|5757.2|5751.2|5749.6|5743.6|44
1696292100000|2023-10-03 00:15:00|5750.1|5744.1|5748.6|5742.6|5753.9|5747.9|5748.4|5742.4|38
1696292400000|2023-10-03 00:20:00|5748.4|5742.4|5747.6|5741.6|5748.6|5742.6|5747.2|5741.2|54
1696292700000|2023-10-03 00:25:00|5747.9|5741.9|5747.7|5741.7|5748.6|5742.6|5747.2|5741.2|43
1696293000000|2023-10-03 00:30:00|5747.4|5741.4|5747.7|5741.7|5752.2|5746.2|5747.4|5741.4|44
1696293300000|2023-10-03 00:35:00|5748.4|5742.4|5748.3|5742.3|5753.5|5747.5|5747.9|5741.9|151
1696293600000|2023-10-03 00:40:00|5748.8|5742.8|5749.3|5743.3|5750.9|5744.9|5747.8|5741.8|20
1696293900000|2023-10-03 00:45:00|5749|5743|5750.9|5744.9|5751.1|5745.1|5748.8|5742.8|12
1696294200000|2023-10-03 00:50:00|5750|5744|5750.8|5744.8|5751.6|5745.6|5748.8|5742.8|35
1696294500000|2023-10-03 00:55:00|5750.6|5744.6|5744.3|5738.3|5750.6|5744.6|5742.8|5736.8|190
1696294800000|2023-10-03 01:00:00|5743.8|5737.8|5743.6|5737.6|5747.1|5741.1|5743.1|5737.1|45
1696295100000|2023-10-03 01:05:00|5743.3|5737.3|5739.3|5733.3|5744.8|5738.8|5739.3|5733.3|21
1696295400000|2023-10-03 01:10:00|5739.6|5733.6|5742.3|5736.3|5743|5737|5738.3|5732.3|19
1696295700000|2023-10-03 01:15:00|5741|5735|5745.6|5739.6|5746.4|5740.4|5739.4|5733.4|14
1696296000000|2023-10-03 01:20:00|5745.9|5739.9|5743.8|5737.8|5745.9|5739.9|5742.8|5736.8|9
1696296300000|2023-10-03 01:25:00|5743.5|5737.5|5742.1|5736.1|5743.8|5737.8|5742.1|5736.1|13
1696296600000|2023-10-03 01:30:00|5741.6|5735.6|5740.6|5734.6|5741.6|5735.6|5739.8|5733.8|4
1696296900000|2023-10-03 01:35:00|5741|5735|5741|5735|5741.6|5735.6|5739.8|5733.8|2
1696297200000|2023-10-03 01:40:00|5740.6|5734.6|5740.2|5734.2|5741.3|5735.3|5739.8|5733.8|6
1696297500000|2023-10-03 01:45:00|5740.5|5734.5|5737.2|5731.2|5740.5|5734.5|5735.5|5729.5|28
1696297800000|2023-10-03 01:50:00|5737|5731|5734.1|5728.1|5737|5731|5733.6|5727.6|24
1696298100000|2023-10-03 01:55:00|5733.8|5727.8|5735.6|5729.6|5735.6|5729.6|5733.8|5727.8|6
1696298400000|2023-10-03 02:00:00|5735.4|5729.4|5732.8|5726.8|5735.9|5729.9|5732.8|5726.8|24
1696298700000|2023-10-03 02:05:00|5733.4|5727.4|5730|5724|5733.4|5727.4|5729.2|5723.2|19
1696299000000|2023-10-03 02:10:00|5729.7|5723.7|5731.1|5725.1|5731.1|5725.1|5728.6|5722.6|13
1696299300000|2023-10-03 02:15:00|5730.6|5724.6|5731.6|5725.6|5731.6|5725.6|5730.6|5724.6|6
1696299600000|2023-10-03 02:20:00|5731.4|5725.4|5732|5726|5733.6|5727.6|5731.4|5725.4|33
1696299900000|2023-10-03 02:25:00|5732.5|5726.5|5731.5|5725.5|5733.3|5727.3|5731|5725|25
1696300200000|2023-10-03 02:30:00|5731.3|5725.3|5737|5731|5737.9|5731.9|5730.5|5724.5|6
1696300500000|2023-10-03 02:35:00|5737.5|5731.5|5739.5|5733.5|5740.3|5734.3|5737.5|5731.5|2
1696300800000|2023-10-03 02:40:00|5740.1|5734.1|5736.6|5730.6|5740.3|5734.3|5736.6|5730.6|12
1696301100000|2023-10-03 02:45:00|5736.4|5730.4|5740.6|5734.6|5741.8|5735.8|5736.1|5730.1|32
1696301400000|2023-10-03 02:50:00|5740.3|5734.3|5736.3|5730.3|5740.3|5734.3|5736.3|5730.3|5
1696301700000|2023-10-03 02:55:00|5736|5730|5734.8|5728.8|5736.1|5730.1|5734.5|5728.5|5
1696302000000|2023-10-03 03:00:00|5734.5|5728.5|5735.1|5729.1|5735.1|5729.1|5732.3|5726.3|9
1696302300000|2023-10-03 03:05:00|5734.8|5728.8|5734.6|5728.6|5735.1|5729.1|5734.3|5728.3|1
1696302600000|2023-10-03 03:10:00|5734.1|5728.1|5735.1|5729.1|5735.6|5729.6|5734.1|5728.1|0
1696302900000|2023-10-03 03:15:00|5734.8|5728.8|5734|5728|5735.6|5729.6|5733.7|5727.7|7
1696303200000|2023-10-03 03:20:00|5733.7|5727.7|5735.1|5729.1|5735.8|5729.8|5732.8|5726.8|4
1696303500000|2023-10-03 03:25:00|5734.8|5728.8|5738.2|5732.2|5738.2|5732.2|5734.8|5728.8|9
1696303800000|2023-10-03 03:30:00|5738|5732|5737.5|5731.5|5738.2|5732.2|5737|5731|4
1696304100000|2023-10-03 03:35:00|5737.2|5731.2|5738.2|5732.2|5738.2|5732.2|5737|5731|3
1696304400000|2023-10-03 03:40:00|5737.5|5731.5|5738.2|5732.2|5738.2|5732.2|5737.2|5731.2|3
1696304700000|2023-10-03 03:45:00|5737.7|5731.7|5737|5731|5738.2|5732.2|5737|5731|5
1696305000000|2023-10-03 03:50:00|5737.2|5731.2|5736.5|5730.5|5737.2|5731.2|5736.5|5730.5|126
1696305300000|2023-10-03 03:55:00|5737|5731|5739.2|5733.2|5739.2|5733.2|5736.2|5730.2|10
1696305600000|2023-10-03 04:00:00|5739.7|5733.7|5738.2|5732.2|5739.7|5733.7|5738.2|5732.2|44
1696305900000|2023-10-03 04:05:00|5738|5732|5740.2|5734.2|5740.2|5734.2|5737.9|5731.9|13
1696306200000|2023-10-03 04:10:00|5740|5734|5740.2|5734.2|5740.7|5734.7|5739.5|5733.5|7
1696306500000|2023-10-03 04:15:00|5741.2|5735.2|5743|5737|5743|5737|5741.2|5735.2|26
1696306800000|2023-10-03 04:20:00|5742.7|5736.7|5744.2|5738.2|5744.2|5738.2|5742.7|5736.7|7
1696307100000|2023-10-03 04:25:00|5744.7|5738.7|5740.2|5734.2|5744.7|5738.7|5739.7|5733.7|17
1696307400000|2023-10-03 04:30:00|5740.4|5734.4|5743.7|5737.7|5748.7|5742.7|5739.7|5733.7|55
1696307700000|2023-10-03 04:35:00|5743.1|5737.1|5739.4|5733.4|5743.1|5737.1|5738.9|5732.9|27
1696308000000|2023-10-03 04:40:00|5739.9|5733.9|5736.4|5730.4|5740.1|5734.1|5734.9|5728.9|19
1696308300000|2023-10-03 04:45:00|5736.9|5730.9|5736.4|5730.4|5737.4|5731.4|5733.5|5727.5|8
1696308600000|2023-10-03 04:50:00|5735.9|5729.9|5736.4|5730.4|5736.4|5730.4|5734.9|5728.9|5
1696308900000|2023-10-03 04:55:00|5736.1|5730.1|5735.4|5729.4|5736.4|5730.4|5735.4|5729.4|1
1696309200000|2023-10-03 05:00:00|5735.9|5729.9|5735.4|5729.4|5736.4|5730.4|5735.4|5729.4|3
1696309500000|2023-10-03 05:05:00|5735.6|5729.6|5733.5|5727.5|5735.9|5729.9|5733.2|5727.2|11
1696309800000|2023-10-03 05:10:00|5733.2|5727.2|5734.7|5728.7|5735.2|5729.2|5732.7|5726.7|2
1696310100000|2023-10-03 05:15:00|5734.5|5728.5|5733.6|5727.6|5734.7|5728.7|5733.6|5727.6|1
1696310400000|2023-10-03 05:20:00|5734.4|5728.4|5733.1|5727.1|5736.1|5730.1|5732|5726|8
1696310700000|2023-10-03 05:25:00|5733.6|5727.6|5735.1|5729.1|5736.1|5730.1|5733.6|5727.6|30
1696311000000|2023-10-03 05:30:00|5734.8|5728.8|5735.1|5729.1|5736.1|5730.1|5733.6|5727.6|7
1696311300000|2023-10-03 05:35:00|5734.8|5728.8|5735.3|5729.3|5735.3|5729.3|5733.6|5727.6|7
1696311600000|2023-10-03 05:40:00|5735|5729|5734|5728|5735.5|5729.5|5733.8|5727.8|1
1696311900000|2023-10-03 05:45:00|5734.2|5728.2|5735.3|5729.3|5736.3|5730.3|5732.2|5726.2|24
1696312200000|2023-10-03 05:50:00|5735.6|5729.6|5734.3|5728.3|5736.3|5730.3|5733.8|5727.8|18
1696312500000|2023-10-03 05:55:00|5734.1|5728.1|5736.3|5730.3|5736.3|5730.3|5733.8|5727.8|12
1696312800000|2023-10-03 06:00:00|5736.8|5730.8|5736.3|5730.3|5737.2|5731.2|5735|5729|81
1696313100000|2023-10-03 06:05:00|5736.5|5730.5|5740|5734|5740|5734|5735.7|5729.7|26
1696313400000|2023-10-03 06:10:00|5740.2|5734.2|5740|5734|5740.2|5734.2|5739.2|5733.2|55
1696313700000|2023-10-03 06:15:00|5740.4|5734.4|5743.4|5737.4|5743.4|5737.4|5740.4|5734.4|61
1696314000000|2023-10-03 06:20:00|5743.2|5737.2|5741.6|5735.6|5743.4|5737.4|5741.6|5735.6|25
1696314300000|2023-10-03 06:25:00|5741.8|5735.8|5739.6|5733.6|5741.8|5735.8|5739.4|5733.4|26
1696314600000|2023-10-03 06:30:00|5738.8|5732.8|5739.3|5733.3|5739.6|5733.6|5738.6|5732.6|66
1696314900000|2023-10-03 06:35:00|5739.1|5733.1|5739.3|5733.3|5739.6|5733.6|5738.3|5732.3|25
1696315200000|2023-10-03 06:40:00|5739.1|5733.1|5739.3|5733.3|5739.6|5733.6|5738.6|5732.6|23
1696315500000|2023-10-03 06:45:00|5739.1|5733.1|5742.9|5736.9|5748.2|5742.2|5738.6|5732.6|139
1696315800000|2023-10-03 06:50:00|5742.6|5736.6|5744.3|5738.3|5751.9|5745.9|5742.4|5736.4|42
1696316100000|2023-10-03 06:55:00|5744.8|5738.8|5748.8|5742.8|5748.8|5742.8|5743.8|5737.8|27
1696316400000|2023-10-03 07:00:00|5748.6|5742.6|5747.8|5741.8|5748.8|5742.8|5746.6|5740.6|84
1696316700000|2023-10-03 07:05:00|5747.6|5741.6|5749.4|5743.4|5749.6|5743.6|5746.6|5740.6|49
1696317000000|2023-10-03 07:10:00|5749.6|5743.6|5747.9|5741.9|5749.8|5743.8|5745.2|5739.2|48
1696317300000|2023-10-03 07:15:00|5748.1|5742.1|5751.9|5745.9|5752.9|5746.9|5748.1|5742.1|17
1696317600000|2023-10-03 07:20:00|5751.4|5745.4|5751.2|5745.2|5752.4|5746.4|5749.9|5743.9|15
1696317900000|2023-10-03 07:25:00|5751.7|5745.7|5758.9|5752.9|5759.4|5753.4|5750.6|5744.6|44
1696318200000|2023-10-03 07:30:00|5758.7|5752.7|5773.5|5767.5|5773.8|5767.8|5758.2|5752.2|146
1696318500000|2023-10-03 07:35:00|5773.8|5767.8|5768.9|5762.9|5777.6|5771.6|5768.9|5762.9|90
1696318800000|2023-10-03 07:40:00|5769.4|5763.4|5772.2|5766.2|5773.7|5767.7|5768.6|5762.6|18
1696319100000|2023-10-03 07:45:00|5771.9|5765.9|5756.4|5750.4|5772.2|5766.2|5756.4|5750.4|145
1696319400000|2023-10-03 07:50:00|5756.6|5750.6|5756.1|5750.1|5757.1|5751.1|5754.6|5748.6|82
1696319700000|2023-10-03 07:55:00|5755.6|5749.6|5753.1|5747.1|5759.1|5753.1|5751.6|5745.6|122
1696320000000|2023-10-03 08:00:00|5753.4|5747.4|5754.1|5748.1|5757.6|5751.6|5751.6|5745.6|96
1696320300000|2023-10-03 08:05:00|5753.8|5747.8|5754.8|5748.8|5755.6|5749.6|5753.5|5747.5|70
1696320600000|2023-10-03 08:10:00|5755.3|5749.3|5760|5754|5760.9|5754.9|5753.3|5747.3|81
1696320900000|2023-10-03 08:15:00|5760.2|5754.2|5759.8|5753.8|5760.5|5754.5|5758.3|5752.3|29
1696321200000|2023-10-03 08:20:00|5760.5|5754.5|5759.1|5753.1|5764.8|5758.8|5758.3|5752.3|67
1696321500000|2023-10-03 08:25:00|5758.8|5752.8|5757.8|5751.8|5759.8|5753.8|5756.5|5750.5|25
1696321800000|2023-10-03 08:30:00|5760.4|5754.4|5753.1|5747.1|5760.4|5754.4|5753.1|5747.1|30
1696322100000|2023-10-03 08:35:00|5752.8|5746.8|5751.4|5745.4|5754.9|5748.9|5750.9|5744.9|32
1696322400000|2023-10-03 08:40:00|5751.9|5745.9|5746.4|5740.4|5753.7|5747.7|5745.7|5739.7|64
1696322700000|2023-10-03 08:45:00|5746.1|5740.1|5750.9|5744.9|5750.9|5744.9|5743.9|5737.9|42
1696323000000|2023-10-03 08:50:00|5750.4|5744.4|5752.2|5746.2|5754.7|5748.7|5749.2|5743.2|31
1696323300000|2023-10-03 08:55:00|5751.5|5745.5|5750.2|5744.2|5753.2|5747.2|5749.2|5743.2|8
1696323600000|2023-10-03 09:00:00|5750.5|5744.5|5750.7|5744.7|5754.2|5748.2|5750.5|5744.5|6
1696323900000|2023-10-03 09:05:00|5750.2|5744.2|5751.2|5745.2|5752.7|5746.7|5749.7|5743.7|13
1696324200000|2023-10-03 09:10:00|5751.5|5745.5|5751.7|5745.7|5753.2|5747.2|5749.7|5743.7|11
1696324500000|2023-10-03 09:15:00|5752.7|5746.7|5749.3|5743.3|5752.7|5746.7|5748.5|5742.5|24
1696324800000|2023-10-03 09:20:00|5748.8|5742.8|5747.3|5741.3|5749.3|5743.3|5744.3|5738.3|40
1696325100000|2023-10-03 09:25:00|5747|5741|5745.3|5739.3|5747.8|5741.8|5743.5|5737.5|24
1696325400000|2023-10-03 09:30:00|5744.8|5738.8|5741.5|5735.5|5744.8|5738.8|5741.3|5735.3|99
1696325700000|2023-10-03 09:35:00|5741.3|5735.3|5739.5|5733.5|5746.8|5740.8|5739|5733|60
1696326000000|2023-10-03 09:40:00|5739|5733|5744|5738|5744.8|5738.8|5738.7|5732.7|111
1696326300000|2023-10-03 09:45:00|5743.3|5737.3|5738.2|5732.2|5744|5738|5738.2|5732.2|60
1696326600000|2023-10-03 09:50:00|5738.5|5732.5|5739.6|5733.6|5740.5|5734.5|5736.2|5730.2|35
1696326900000|2023-10-03 09:55:00|5739.3|5733.3|5740.3|5734.3|5741.5|5735.5|5736.2|5730.2|54
1696327200000|2023-10-03 10:00:00|5741.3|5735.3|5743.3|5737.3|5743.5|5737.5|5740.8|5734.8|15
1696327500000|2023-10-03 10:05:00|5743.5|5737.5|5746|5740|5746.3|5740.3|5742.3|5736.3|11
1696327800000|2023-10-03 10:10:00|5746.3|5740.3|5741.8|5735.8|5747.5|5741.5|5741.5|5735.5|21
1696328100000|2023-10-03 10:15:00|5741.5|5735.5|5741.8|5735.8|5745.3|5739.3|5739.7|5733.7|11
1696328400000|2023-10-03 10:20:00|5741.5|5735.5|5735|5729|5743.8|5737.8|5734.7|5728.7|44
1696328700000|2023-10-03 10:25:00|5734.7|5728.7|5729.3|5723.3|5735.7|5729.7|5727.1|5721.1|34
1696329000000|2023-10-03 10:30:00|5729|5723|5731.3|5725.3|5731.8|5725.8|5725.8|5719.8|16
1696329300000|2023-10-03 10:35:00|5730.5|5724.5|5729|5723|5730.5|5724.5|5727.5|5721.5|17
1696329600000|2023-10-03 10:40:00|5729.2|5723.2|5728.5|5722.5|5730.5|5724.5|5727.2|5721.2|7
1696329900000|2023-10-03 10:45:00|5728.2|5722.2|5727.1|5721.1|5730.5|5724.5|5726|5720|59
1696330200000|2023-10-03 10:50:00|5726.8|5720.8|5726.3|5720.3|5727.6|5721.6|5725.8|5719.8|120
1696330500000|2023-10-03 10:55:00|5726.1|5720.1|5718.9|5712.9|5726.9|5720.9|5717.4|5711.4|160
1696330800000|2023-10-03 11:00:00|5718.7|5712.7|5715.4|5709.4|5721.4|5715.4|5714.6|5708.6|97
1696331100000|2023-10-03 11:05:00|5715.8|5709.8|5715.6|5709.6|5718.6|5712.6|5713.6|5707.6|79
1696331400000|2023-10-03 11:10:00|5715.1|5709.1|5722.9|5716.9|5724.9|5718.9|5713.1|5707.1|96
1696331700000|2023-10-03 11:15:00|5723.1|5717.1|5715.9|5709.9|5723.1|5717.1|5712.9|5706.9|43
1696332000000|2023-10-03 11:20:00|5716.4|5710.4|5712.9|5706.9|5719.4|5713.4|5712.6|5706.6|34
1696332300000|2023-10-03 11:25:00|5712.6|5706.6|5708.1|5702.1|5712.6|5706.6|5705.4|5699.4|72
1696332600000|2023-10-03 11:30:00|5708.4|5702.4|5704.2|5698.2|5709.1|5703.1|5702.4|5696.4|69
1696332900000|2023-10-03 11:35:00|5704.9|5698.9|5710.4|5704.4|5710.9|5704.9|5703.4|5697.4|45
1696333200000|2023-10-03 11:40:00|5711.7|5705.7|5714|5708|5714.7|5708.7|5710.9|5704.9|74
1696333500000|2023-10-03 11:45:00|5715|5709|5706.7|5700.7|5715.2|5709.2|5706.7|5700.7|68
1696333800000|2023-10-03 11:50:00|5705.7|5699.7|5704|5698|5705.7|5699.7|5702|5696|26
1696334100000|2023-10-03 11:55:00|5704.5|5698.5|5705.9|5699.9|5708.7|5702.7|5704.4|5698.4|20
1696334400000|2023-10-03 12:00:00|5705.5|5699.5|5698.7|5692.7|5705.7|5699.7|5698.7|5692.7|74
1696334700000|2023-10-03 12:05:00|5698.5|5692.5|5702.5|5696.5|5705.3|5699.3|5697.5|5691.5|37
1696335000000|2023-10-03 12:10:00|5702.8|5696.8|5699.3|5693.3|5704.3|5698.3|5699.3|5693.3|34
1696335300000|2023-10-03 12:15:00|5698.8|5692.8|5696.9|5690.9|5699.8|5693.8|5694.2|5688.2|98
1696335600000|2023-10-03 12:20:00|5696.7|5690.7|5696.5|5690.5|5700.2|5694.2|5693.7|5687.7|80
1696335900000|2023-10-03 12:25:00|5697|5691|5697|5691|5700|5694|5695|5689|35
1696336200000|2023-10-03 12:30:00|5697.5|5691.5|5693.5|5687.5|5697.5|5691.5|5691.5|5685.5|53
1696336500000|2023-10-03 12:35:00|5694.5|5688.5|5689.3|5683.3|5694.5|5688.5|5687.1|5681.1|110
1696336800000|2023-10-03 12:40:00|5688.8|5682.8|5679.3|5673.3|5689.3|5683.3|5674.8|5668.8|301
1696339800000|2023-10-03 13:30:00|5685.7|5679.7|5704.8|5698.8|5705.8|5699.8|5677.2|5671.2|1788
1696340100000|2023-10-03 13:35:00|5703.8|5697.8|5717|5711|5722.7|5716.7|5692|5686|1234
1696340400000|2023-10-03 13:40:00|5718|5712|5715.4|5709.4|5723.5|5717.5|5695.7|5689.7|857
1696340700000|2023-10-03 13:45:00|5715.7|5709.7|5730|5724|5731.3|5725.3|5704.6|5698.6|724
1696341000000|2023-10-03 13:50:00|5729.8|5723.8|5710.1|5704.1|5729.8|5723.8|5702.1|5696.1|826
1696341300000|2023-10-03 13:55:00|5709.1|5703.1|5707.1|5701.1|5717.1|5711.1|5704.1|5698.1|559
1696341600000|2023-10-03 14:00:00|5705.6|5699.6|5688.6|5682.6|5710.4|5704.4|5687.1|5681.1|710
1696341900000|2023-10-03 14:05:00|5689.3|5683.3|5664.4|5658.4|5690.1|5684.1|5660.9|5654.9|720
1696342200000|2023-10-03 14:10:00|5663.9|5657.9|5677.9|5671.9|5690.2|5684.2|5662.6|5656.6|597
1696342500000|2023-10-03 14:15:00|5677.4|5671.4|5689.1|5683.1|5693.1|5687.1|5672.4|5666.4|445
1696342800000|2023-10-03 14:20:00|5688.4|5682.4|5693.2|5687.2|5702.7|5696.7|5681|5675|594
1696343100000|2023-10-03 14:25:00|5693|5687|5693.4|5687.4|5700.2|5694.2|5689.5|5683.5|732
1696343400000|2023-10-03 14:30:00|5692.4|5686.4|5682.5|5676.5|5692.4|5686.4|5680.5|5674.5|335
1696343700000|2023-10-03 14:35:00|5682.8|5676.8|5668.5|5662.5|5688|5682|5668.5|5662.5|393
1696344000000|2023-10-03 14:40:00|5669.2|5663.2|5668.2|5662.2|5676|5670|5665.5|5659.5|321
1696344300000|2023-10-03 14:45:00|5668|5662|5655.5|5649.5|5668|5662|5653.7|5647.7|552
1696344600000|2023-10-03 14:50:00|5655.3|5649.3|5656.7|5650.7|5669.3|5663.3|5653.2|5647.2|461
1696344900000|2023-10-03 14:55:00|5655.7|5649.7|5643.3|5637.3|5657.2|5651.2|5643.3|5637.3|650
1696345200000|2023-10-03 15:00:00|5644.3|5638.3|5648.7|5642.7|5663.5|5657.5|5643.5|5637.5|433
1696345500000|2023-10-03 15:05:00|5648.4|5642.4|5656.6|5650.6|5657.1|5651.1|5640.3|5634.3|611
1696345800000|2023-10-03 15:10:00|5656.8|5650.8|5644.4|5638.4|5659.9|5653.9|5636|5630|515
1696346100000|2023-10-03 15:15:00|5643.9|5637.9|5657.6|5651.6|5660.1|5654.1|5643.9|5637.9|269
1696346400000|2023-10-03 15:20:00|5657.4|5651.4|5664.8|5658.8|5669.1|5663.1|5654.9|5648.9|344
1696346700000|2023-10-03 15:25:00|5664.3|5658.3|5659.3|5653.3|5664.3|5658.3|5648.8|5642.8|296
1696347000000|2023-10-03 15:30:00|5659.8|5653.8|5669.9|5663.9|5671.9|5665.9|5659.8|5653.8|367
1696347300000|2023-10-03 15:35:00|5670.2|5664.2|5670.4|5664.4|5679.2|5673.2|5664.9|5658.9|274
1696347600000|2023-10-03 15:40:00|5670.1|5664.1|5677.3|5671.3|5677.6|5671.6|5661.3|5655.3|214
1696347900000|2023-10-03 15:45:00|5677|5671|5672.5|5666.5|5677|5671|5665.2|5659.2|161
1696348200000|2023-10-03 15:50:00|5672.2|5666.2|5670.3|5664.3|5672.8|5666.8|5661.5|5655.5|191
1696348500000|2023-10-03 15:55:00|5669.5|5663.5|5674.7|5668.7|5677.8|5671.8|5667.2|5661.2|305
1696348800000|2023-10-03 16:00:00|5674.5|5668.5|5677.2|5671.2|5679.2|5673.2|5671.2|5665.2|228
1696349100000|2023-10-03 16:05:00|5676.8|5670.8|5677.9|5671.9|5691.4|5685.4|5675.7|5669.7|329
1696349400000|2023-10-03 16:10:00|5677.4|5671.4|5687.7|5681.7|5688.4|5682.4|5675.6|5669.6|142
1696349700000|2023-10-03 16:15:00|5687.9|5681.9|5682.4|5676.4|5693.4|5687.4|5681.6|5675.6|306
1696350000000|2023-10-03 16:20:00|5683.4|5677.4|5693.8|5687.8|5696.3|5690.3|5676|5670|279
1696350300000|2023-10-03 16:25:00|5694.3|5688.3|5693.8|5687.8|5696.1|5690.1|5683.8|5677.8|324
1696350600000|2023-10-03 16:30:00|5693.5|5687.5|5696.6|5690.6|5702.8|5696.8|5689.9|5683.9|351
1696350900000|2023-10-03 16:35:00|5696.9|5690.9|5710.9|5704.9|5712.1|5706.1|5694.6|5688.6|347
1696351200000|2023-10-03 16:40:00|5711.2|5705.2|5708.9|5702.9|5715.4|5709.4|5705.4|5699.4|452
1696351500000|2023-10-03 16:45:00|5708.7|5702.7|5713.9|5707.9|5718|5712|5704.4|5698.4|380
1696351800000|2023-10-03 16:50:00|5714.2|5708.2|5704.6|5698.6|5714.4|5708.4|5702.4|5696.4|265
1696352100000|2023-10-03 16:55:00|5704.4|5698.4|5701.4|5695.4|5706.4|5700.4|5696.1|5690.1|211
1696352400000|2023-10-03 17:00:00|5698.1|5692.1|5695.2|5689.2|5699.3|5693.3|5691.2|5685.2|233
1696352700000|2023-10-03 17:05:00|5695.5|5689.5|5675.6|5669.6|5695.9|5689.9|5673.3|5667.3|403
1696353000000|2023-10-03 17:10:00|5675.1|5669.1|5679.1|5673.1|5681.4|5675.4|5670.3|5664.3|345
1696353300000|2023-10-03 17:15:00|5679.4|5673.4|5691.2|5685.2|5695.8|5689.8|5677.6|5671.6|328
1696353600000|2023-10-03 17:20:00|5692.2|5686.2|5699.9|5693.9|5703|5697|5690.2|5684.2|230
1696353900000|2023-10-03 17:25:00|5700.2|5694.2|5698.8|5692.8|5704.4|5698.4|5698.1|5692.1|121
1696354200000|2023-10-03 17:30:00|5699.1|5693.1|5701.9|5695.9|5704.7|5698.7|5698.3|5692.3|220
1696354500000|2023-10-03 17:35:00|5701.7|5695.7|5685.9|5679.9|5702.9|5696.9|5684|5678|226
1696354800000|2023-10-03 17:40:00|5686.2|5680.2|5683.3|5677.3|5689.3|5683.3|5681.6|5675.6|226
1696355100000|2023-10-03 17:45:00|5683.5|5677.5|5681.8|5675.8|5689.6|5683.6|5681|5675|361
1696355400000|2023-10-03 17:50:00|5683.5|5677.5|5687.8|5681.8|5691.8|5685.8|5682.3|5676.3|137
1696355700000|2023-10-03 17:55:00|5688.1|5682.1|5681.6|5675.6|5693.3|5687.3|5681.6|5675.6|312
1696356000000|2023-10-03 18:00:00|5682.9|5676.9|5679.6|5673.6|5686.7|5680.7|5677.8|5671.8|272
1696356300000|2023-10-03 18:05:00|5678.6|5672.6|5672.5|5666.5|5679.6|5673.6|5665.8|5659.8|424
1696356600000|2023-10-03 18:10:00|5672.3|5666.3|5682.5|5676.5|5688.2|5682.2|5672.3|5666.3|1194
1696356900000|2023-10-03 18:15:00|5682.7|5676.7|5680.7|5674.7|5683.5|5677.5|5673.5|5667.5|470
1696377600000|2023-10-04 00:00:00|5689|5683|5677|5671|5691.7|5685.7|5673.3|5667.3|114
1696377900000|2023-10-04 00:05:00|5677.3|5671.3|5687.1|5681.1|5687.9|5681.9|5677|5671|24
1696378200000|2023-10-04 00:10:00|5686.6|5680.6|5688.1|5682.1|5688.9|5682.9|5685.5|5679.5|48
1696378500000|2023-10-04 00:15:00|5687.8|5681.8|5694.1|5688.1|5699|5693|5686.5|5680.5|89
1696378800000|2023-10-04 00:20:00|5693.8|5687.8|5690.3|5684.3|5694.6|5688.6|5690.3|5684.3|14
1696379100000|2023-10-04 00:25:00|5690.6|5684.6|5694.6|5688.6|5694.6|5688.6|5690.6|5684.6|0
1696379400000|2023-10-04 00:30:00|5694.3|5688.3|5695.8|5689.8|5696.7|5690.7|5693.6|5687.6|9
1696379700000|2023-10-04 00:35:00|5695.6|5689.6|5700.1|5694.1|5700.9|5694.9|5695.1|5689.1|6
1696380000000|2023-10-04 00:40:00|5699.6|5693.6|5704.1|5698.1|5705.1|5699.1|5699.6|5693.6|10
1696380300000|2023-10-04 00:45:00|5703.4|5697.4|5708.6|5702.6|5708.9|5702.9|5702.6|5696.6|12
1696380600000|2023-10-04 00:50:00|5708.1|5702.1|5709.7|5703.7|5714|5708|5708.1|5702.1|41
1696380900000|2023-10-04 00:55:00|5710.2|5704.2|5706.4|5700.4|5710.5|5704.5|5705.4|5699.4|34
1696381200000|2023-10-04 01:00:00|5707|5701|5701.7|5695.7|5709.5|5703.5|5701.7|5695.7|14
1696381500000|2023-10-04 01:05:00|5701.2|5695.2|5700.7|5694.7|5705.7|5699.7|5699.7|5693.7|21
1696381800000|2023-10-04 01:10:00|5700.2|5694.2|5698.2|5692.2|5700.9|5694.9|5696.7|5690.7|9
1696382100000|2023-10-04 01:15:00|5698.7|5692.7|5697.6|5691.6|5699.7|5693.7|5695.1|5689.1|13
1696382400000|2023-10-04 01:20:00|5697.9|5691.9|5698.3|5692.3|5699.6|5693.6|5696.6|5690.6|5
1696382700000|2023-10-04 01:25:00|5698.6|5692.6|5694.8|5688.8|5699.1|5693.1|5694.8|5688.8|9
1696383000000|2023-10-04 01:30:00|5695|5689|5695|5689|5697.5|5691.5|5694|5688|8
1696383300000|2023-10-04 01:35:00|5694.7|5688.7|5694.7|5688.7|5696.5|5690.5|5694.5|5688.5|4
1696383600000|2023-10-04 01:40:00|5694.5|5688.5|5695|5689|5696.5|5690.5|5691.8|5685.8|7
1696383900000|2023-10-04 01:45:00|5695.2|5689.2|5693|5687|5695.2|5689.2|5693|5687|15
1696384200000|2023-10-04 01:50:00|5693.2|5687.2|5692.2|5686.2|5695.7|5689.7|5691.5|5685.5|6
1696384500000|2023-10-04 01:55:00|5692.5|5686.5|5694.5|5688.5|5694.5|5688.5|5692.2|5686.2|0
1696384800000|2023-10-04 02:00:00|5693.7|5687.7|5694.5|5688.5|5695|5689|5693|5687|12
1696385100000|2023-10-04 02:05:00|5694|5688|5695|5689|5695.8|5689.8|5693.5|5687.5|14
1696385400000|2023-10-04 02:10:00|5695.5|5689.5|5697.5|5691.5|5698.7|5692.7|5695|5689|9
1696385700000|2023-10-04 02:15:00|5697.2|5691.2|5697.5|5691.5|5697.5|5691.5|5696.5|5690.5|2
1696386000000|2023-10-04 02:20:00|5698|5692|5698.5|5692.5|5698.5|5692.5|5696.5|5690.5|2
1696386300000|2023-10-04 02:25:00|5697.5|5691.5|5700.5|5694.5|5700.5|5694.5|5697.5|5691.5|6
1696386600000|2023-10-04 02:30:00|5700.2|5694.2|5701.5|5695.5|5701.5|5695.5|5698.5|5692.5|2
1696386900000|2023-10-04 02:35:00|5701.7|5695.7|5703|5697|5703|5697|5700|5694|2
1696387200000|2023-10-04 02:40:00|5703.2|5697.2|5703|5697|5703.2|5697.2|5702.2|5696.2|0
1696387500000|2023-10-04 02:45:00|5703.3|5697.3|5700.2|5694.2|5703.7|5697.7|5699.5|5693.5|5
1696387800000|2023-10-04 02:50:00|5700.5|5694.5|5698.8|5692.8|5700.5|5694.5|5697.8|5691.8|9
1696388100000|2023-10-04 02:55:00|5699.1|5693.1|5701.7|5695.7|5701.7|5695.7|5698.5|5692.5|15
1696388400000|2023-10-04 03:00:00|5701.2|5695.2|5703.4|5697.4|5704.9|5698.9|5700.9|5694.9|14
1696388700000|2023-10-04 03:05:00|5703.2|5697.2|5701.4|5695.4|5703.2|5697.2|5700.2|5694.2|5
1696389000000|2023-10-04 03:10:00|5701.7|5695.7|5700.9|5694.9|5702.2|5696.2|5700.7|5694.7|4
1696389300000|2023-10-04 03:15:00|5701.4|5695.4|5700.9|5694.9|5702.2|5696.2|5700.9|5694.9|2
1696389600000|2023-10-04 03:20:00|5701.1|5695.1|5700.7|5694.7|5701.4|5695.4|5699.9|5693.9|3
1696389900000|2023-10-04 03:25:00|5699.9|5693.9|5700.7|5694.7|5702.2|5696.2|5699.2|5693.2|18
1696390200000|2023-10-04 03:30:00|5700.4|5694.4|5699.6|5693.6|5700.6|5694.6|5699.1|5693.1|1
1696390500000|2023-10-04 03:35:00|5699.9|5693.9|5700.8|5694.8|5700.9|5694.9|5699.8|5693.8|1
1696390800000|2023-10-04 03:40:00|5700.6|5694.6|5700.9|5694.9|5701.9|5695.9|5699.8|5693.8|17
1696391100000|2023-10-04 03:45:00|5701.1|5695.1|5700.3|5694.3|5701.4|5695.4|5700.1|5694.1|0
1696391400000|2023-10-04 03:50:00|5700.6|5694.6|5699.8|5693.8|5700.8|5694.8|5699.1|5693.1|2
1696391700000|2023-10-04 03:55:00|5700.1|5694.1|5700.8|5694.8|5701.1|5695.1|5700.1|5694.1|2
1696392000000|2023-10-04 04:00:00|5700.6|5694.6|5700.6|5694.6|5701.1|5695.1|5700.1|5694.1|0
1696392300000|2023-10-04 04:05:00|5700.4|5694.4|5699.8|5693.8|5700.6|5694.6|5698.5|5692.5|12
1696392600000|2023-10-04 04:10:00|5700.1|5694.1|5699.6|5693.6|5700.4|5694.4|5699.1|5693.1|5
1696392900000|2023-10-04 04:15:00|5700.1|5694.1|5698.6|5692.6|5700.6|5694.6|5697.1|5691.1|18
1696393200000|2023-10-04 04:20:00|5698.9|5692.9|5699.1|5693.1|5699.6|5693.6|5698.3|5692.3|2
1696393500000|2023-10-04 04:25:00|5699.6|5693.6|5693.2|5687.2|5699.6|5693.6|5691.2|5685.2|34
1696393800000|2023-10-04 04:30:00|5694.2|5688.2|5700.7|5694.7|5700.7|5694.7|5694|5688|3
1696394100000|2023-10-04 04:35:00|5701|5695|5703.5|5697.5|5704|5698|5701|5695|2
1696394400000|2023-10-04 04:40:00|5703.8|5697.8|5701|5695|5704.5|5698.5|5701|5695|2
1696394700000|2023-10-04 04:45:00|5701.9|5695.9|5706|5700|5707.7|5701.7|5701.9|5695.9|7
1696395000000|2023-10-04 04:50:00|5706.5|5700.5|5704.7|5698.7|5708.3|5702.3|5704|5698|14
1696395300000|2023-10-04 04:55:00|5704.5|5698.5|5703.8|5697.8|5705|5699|5702.5|5696.5|6
1696395600000|2023-10-04 05:00:00|5702.8|5696.8|5701.5|5695.5|5703.8|5697.8|5700.8|5694.8|4
1696395900000|2023-10-04 05:05:00|5701.8|5695.8|5705.3|5699.3|5705.8|5699.8|5701.8|5695.8|7
1696396200000|2023-10-04 05:10:00|5705.8|5699.8|5703.9|5697.9|5707.3|5701.3|5702.9|5696.9|6
1696396500000|2023-10-04 05:15:00|5703.3|5697.3|5700.8|5694.8|5704.6|5698.6|5700.3|5694.3|2
1696396800000|2023-10-04 05:20:00|5700.1|5694.1|5699.1|5693.1|5701.1|5695.1|5697.8|5691.8|6
1696397100000|2023-10-04 05:25:00|5699.6|5693.6|5698.6|5692.6|5700.6|5694.6|5698.6|5692.6|2
1696397400000|2023-10-04 05:30:00|5698.3|5692.3|5699.6|5693.6|5700.1|5694.1|5697.6|5691.6|8
1696397700000|2023-10-04 05:35:00|5699.8|5693.8|5700.6|5694.6|5701.6|5695.6|5699.3|5693.3|8
1696398000000|2023-10-04 05:40:00|5700.3|5694.3|5698.6|5692.6|5700.6|5694.6|5698.1|5692.1|10
1696398300000|2023-10-04 05:45:00|5698.8|5692.8|5698.8|5692.8|5700.6|5694.6|5697.6|5691.6|8
1696398600000|2023-10-04 05:50:00|5699.1|5693.1|5699.1|5693.1|5700.6|5694.6|5698.3|5692.3|6
1696398900000|2023-10-04 05:55:00|5699.6|5693.6|5702|5696|5703.1|5697.1|5699.6|5693.6|3
1696399200000|2023-10-04 06:00:00|5702.3|5696.3|5703.8|5697.8|5705.3|5699.3|5702|5696|8
1696399500000|2023-10-04 06:05:00|5703.5|5697.5|5705|5699|5706|5700|5702|5696|16
1696399800000|2023-10-04 06:10:00|5705.5|5699.5|5705.5|5699.5|5708|5702|5705|5699|13
1696400100000|2023-10-04 06:15:00|5704.7|5698.7|5704.2|5698.2|5705.2|5699.2|5702.5|5696.5|2
1696400400000|2023-10-04 06:20:00|5703.9|5697.9|5698.5|5692.5|5703.9|5697.9|5698.3|5692.3|15
1696400700000|2023-10-04 06:25:00|5699|5693|5698.7|5692.7|5701.7|5695.7|5697.7|5691.7|12
1696401000000|2023-10-04 06:30:00|5698.3|5692.3|5695.9|5689.9|5701|5695|5694.7|5688.7|45
1696401300000|2023-10-04 06:35:00|5695.6|5689.6|5694.9|5688.9|5697.2|5691.2|5693.9|5687.9|4
1696401600000|2023-10-04 06:40:00|5694.4|5688.4|5700.9|5694.9|5700.9|5694.9|5693.7|5687.7|10
1696401900000|2023-10-04 06:45:00|5701.2|5695.2|5706.7|5700.7|5707.4|5701.4|5697.2|5691.2|44
1696402200000|2023-10-04 06:50:00|5706.6|5700.6|5703.9|5697.9|5707.2|5701.2|5703.1|5697.1|12
1696402500000|2023-10-04 06:55:00|5703.4|5697.4|5697.6|5691.6|5704.4|5698.4|5696.1|5690.1|39
1696402800000|2023-10-04 07:00:00|5697.1|5691.1|5702.2|5696.2|5705.2|5699.2|5696.1|5690.1|48
1696403100000|2023-10-04 07:05:00|5702|5696|5693.4|5687.4|5702.2|5696.2|5691.9|5685.9|43
1696403400000|2023-10-04 07:10:00|5693.7|5687.7|5697.7|5691.7|5699.4|5693.4|5693.2|5687.2|7
1696403700000|2023-10-04 07:15:00|5698|5692|5705.5|5699.5|5705.5|5699.5|5698|5692|33
1696404000000|2023-10-04 07:20:00|5705.3|5699.3|5698|5692|5705.5|5699.5|5698|5692|19
1696404300000|2023-10-04 07:25:00|5698.5|5692.5|5694.3|5688.3|5698.5|5692.5|5693.5|5687.5|17
1696404600000|2023-10-04 07:30:00|5694.5|5688.5|5697|5691|5697|5691|5694.5|5688.5|36
1696404900000|2023-10-04 07:35:00|5696.5|5690.5|5693.7|5687.7|5697|5691|5691.7|5685.7|13
1696405200000|2023-10-04 07:40:00|5693.4|5687.4|5700.8|5694.8|5700.8|5694.8|5693.2|5687.2|79
1696405500000|2023-10-04 07:45:00|5701|5695|5698.1|5692.1|5705.8|5699.8|5697.8|5691.8|29
1696405800000|2023-10-04 07:50:00|5698.3|5692.3|5701.8|5695.8|5702.8|5696.8|5696.8|5690.8|41
1696406100000|2023-10-04 07:55:00|5702.3|5696.3|5704|5698|5708.8|5702.8|5702.3|5696.3|29
1696406400000|2023-10-04 08:00:00|5703.1|5697.1|5702.6|5696.6|5705.2|5699.2|5696.9|5690.9|109
1696406700000|2023-10-04 08:05:00|5702.3|5696.3|5690.5|5684.5|5704.2|5698.2|5690.2|5684.2|96
1696407000000|2023-10-04 08:10:00|5691.8|5685.8|5694.3|5688.3|5695.3|5689.3|5690.4|5684.4|80
1696407300000|2023-10-04 08:15:00|5695.5|5689.5|5696.5|5690.5|5698|5692|5692|5686|24
1696407600000|2023-10-04 08:20:00|5696.3|5690.3|5694.2|5688.2|5697.5|5691.5|5691.7|5685.7|21
1696407900000|2023-10-04 08:25:00|5694.5|5688.5|5698.7|5692.7|5702|5696|5693|5687|19
1696408200000|2023-10-04 08:30:00|5699.2|5693.2|5701.7|5695.7|5704.8|5698.8|5697.7|5691.7|45
1696408500000|2023-10-04 08:35:00|5701|5695|5702.7|5696.7|5703.2|5697.2|5697.7|5691.7|7
1696408800000|2023-10-04 08:40:00|5703.7|5697.7|5706.5|5700.5|5706.5|5700.5|5703.2|5697.2|13
1696409100000|2023-10-04 08:45:00|5706.2|5700.2|5701.7|5695.7|5707.2|5701.2|5700.2|5694.2|29
1696409400000|2023-10-04 08:50:00|5701.4|5695.4|5703.7|5697.7|5705|5699|5698.7|5692.7|10
1696409700000|2023-10-04 08:55:00|5705.2|5699.2|5704.7|5698.7|5705.7|5699.7|5703.2|5697.2|7
1696410000000|2023-10-04 09:00:00|5705.7|5699.7|5697.7|5691.7|5706.7|5700.7|5697.7|5691.7|12
1696410300000|2023-10-04 09:05:00|5698.2|5692.2|5702.2|5696.2|5702.9|5696.9|5697.7|5691.7|9
1696410600000|2023-10-04 09:10:00|5701.7|5695.7|5700.4|5694.4|5702.7|5696.7|5698.2|5692.2|10
1696410900000|2023-10-04 09:15:00|5700.2|5694.2|5699.1|5693.1|5701.6|5695.6|5697.5|5691.5|27
1696411200000|2023-10-04 09:20:00|5699.6|5693.6|5696.1|5690.1|5699.6|5693.6|5695.6|5689.6|26
1696411500000|2023-10-04 09:25:00|5695.8|5689.8|5697.3|5691.3|5697.8|5691.8|5694.8|5688.8|12
1696411800000|2023-10-04 09:30:00|5696.4|5690.4|5689|5683|5696.8|5690.8|5686|5680|81
1696412100000|2023-10-04 09:35:00|5689.2|5683.2|5688.5|5682.5|5690|5684|5686.5|5680.5|22
1696412400000|2023-10-04 09:40:00|5688.3|5682.3|5689.7|5683.7|5690.7|5684.7|5688|5682|10
1696412700000|2023-10-04 09:45:00|5689.2|5683.2|5689.5|5683.5|5690.7|5684.7|5686.7|5680.7|24
1696413000000|2023-10-04 09:50:00|5689.2|5683.2|5694.7|5688.7|5694.7|5688.7|5687.7|5681.7|23
1696413300000|2023-10-04 09:55:00|5695.2|5689.2|5691.6|5685.6|5696.7|5690.7|5690.4|5684.4|29
1696413600000|2023-10-04 10:00:00|5690.9|5684.9|5693.2|5687.2|5693.7|5687.7|5687.6|5681.6|29
1696413900000|2023-10-04 10:05:00|5692.9|5686.9|5689.2|5683.2|5694.8|5688.8|5687.2|5681.2|22
1696414200000|2023-10-04 10:10:00|5689.7|5683.7|5692.2|5686.2|5693|5687|5688.2|5682.2|7
1696414500000|2023-10-04 10:15:00|5692.7|5686.7|5693.7|5687.7|5696|5690|5691.7|5685.7|8
1696414800000|2023-10-04 10:20:00|5692.8|5686.8|5688.9|5682.9|5693.2|5687.2|5686.6|5680.6|42
1696415100000|2023-10-04 10:25:00|5688.4|5682.4|5688.4|5682.4|5688.9|5682.9|5686.2|5680.2|27
1696415400000|2023-10-04 10:30:00|5688.1|5682.1|5691|5685|5691.7|5685.7|5686.4|5680.4|33
1696415700000|2023-10-04 10:35:00|5692|5686|5692.2|5686.2|5694.3|5688.3|5690|5684|15
1696416000000|2023-10-04 10:40:00|5692.5|5686.5|5689.7|5683.7|5692.7|5686.7|5687.9|5681.9|22
1696416300000|2023-10-04 10:45:00|5690.5|5684.5|5691.7|5685.7|5692.2|5686.2|5688.7|5682.7|43
1696416600000|2023-10-04 10:50:00|5692.2|5686.2|5688.6|5682.6|5692.2|5686.2|5688.6|5682.6|30
1696416900000|2023-10-04 10:55:00|5687.1|5681.1|5689.6|5683.6|5691.1|5685.1|5686.8|5680.8|30
1696417200000|2023-10-04 11:00:00|5689.9|5683.9|5688.6|5682.6|5689.9|5683.9|5687.3|5681.3|11
1696417500000|2023-10-04 11:05:00|5688.8|5682.8|5687.4|5681.4|5690.1|5684.1|5682.4|5676.4|81
1696417800000|2023-10-04 11:10:00|5687.9|5681.9|5694.7|5688.7|5694.7|5688.7|5686.9|5680.9|24
1696418100000|2023-10-04 11:15:00|5695|5689|5693.4|5687.4|5695.4|5689.4|5692.2|5686.2|13
1696418400000|2023-10-04 11:20:00|5693.1|5687.1|5690.4|5684.4|5693.1|5687.1|5687.4|5681.4|18
1696418700000|2023-10-04 11:25:00|5690.6|5684.6|5686.4|5680.4|5692.9|5686.9|5686.4|5680.4|24
1696419000000|2023-10-04 11:30:00|5686.1|5680.1|5682.3|5676.3|5686.3|5680.3|5681.8|5675.8|41
1696419300000|2023-10-04 11:35:00|5682.8|5676.8|5682.3|5676.3|5685.3|5679.3|5681.6|5675.6|38
1696419600000|2023-10-04 11:40:00|5681.3|5675.3|5680.7|5674.7|5683.3|5677.3|5680.3|5674.3|100
1696419900000|2023-10-04 11:45:00|5682.2|5676.2|5680.8|5674.8|5682.7|5676.7|5677.2|5671.2|129
1696420200000|2023-10-04 11:50:00|5681|5675|5675.7|5669.7|5682|5676|5674.5|5668.5|332
1696420500000|2023-10-04 11:55:00|5675.5|5669.5|5671.2|5665.2|5680.5|5674.5|5669.2|5663.2|144
1696420800000|2023-10-04 12:00:00|5671|5665|5672.7|5666.7|5673.2|5667.2|5667.9|5661.9|45
1696421100000|2023-10-04 12:05:00|5673|5667|5674.5|5668.5|5682.5|5676.5|5672.9|5666.9|130
1696421400000|2023-10-04 12:10:00|5674.2|5668.2|5677.5|5671.5|5678|5672|5674|5668|50
1696421700000|2023-10-04 12:15:00|5678.2|5672.2|5661.4|5655.4|5684.7|5678.7|5661.1|5655.1|151
1696422000000|2023-10-04 12:20:00|5661.6|5655.6|5659.1|5653.1|5662.1|5656.1|5657.6|5651.6|176
1696422300000|2023-10-04 12:25:00|5658.8|5652.8|5648|5642|5658.8|5652.8|5647.5|5641.5|229
1696422600000|2023-10-04 12:30:00|5646.8|5640.8|5636.9|5630.9|5647.8|5641.8|5628.2|5622.2|320
1696422900000|2023-10-04 12:35:00|5636.6|5630.6|5627.1|5621.1|5641.4|5635.4|5621.4|5615.4|419
1696423200000|2023-10-04 12:40:00|5626.8|5620.8|5618.6|5608.6|5628.8|5622.8|5609.3|5603.3|574
1696426200000|2023-10-04 13:30:00|5631.3|5625.3|5607.1|5601.1|5642.3|5636.3|5601.3|5595.3|2020
1696426500000|2023-10-04 13:35:00|5605.5|5599.5|5622.5|5616.5|5627.7|5621.7|5599.3|5593.3|780
1696426800000|2023-10-04 13:40:00|5621.9|5615.9|5603.3|5597.3|5622.3|5616.3|5602.3|5596.3|917
1696427100000|2023-10-04 13:45:00|5603.5|5597.5|5591.7|5585.7|5610|5604|5583.3|5577.3|1389
1696427400000|2023-10-04 13:50:00|5593.2|5587.2|5600.4|5594.4|5612.3|5606.3|5592.4|5586.4|698
1696427700000|2023-10-04 13:55:00|5600.7|5594.7|5611.9|5605.9|5616.2|5610.2|5594.7|5588.7|545
1696428000000|2023-10-04 14:00:00|5611.6|5605.6|5619.1|5613.1|5627.8|5621.8|5607.2|5601.2|818
1696428300000|2023-10-04 14:05:00|5619.4|5613.4|5617.3|5611.3|5627.4|5621.4|5612.4|5606.4|585
1696428600000|2023-10-04 14:10:00|5618.1|5612.1|5621.4|5615.4|5625.1|5619.1|5607.6|5601.6|413
1696428900000|2023-10-04 14:15:00|5621.7|5615.7|5601.2|5595.2|5626.4|5620.4|5601.2|5595.2|461
1696429200000|2023-10-04 14:20:00|5601.7|5595.7|5595.5|5589.5|5605|5599|5591.3|5585.3|538
1696429500000|2023-10-04 14:25:00|5596|5590|5586.9|5580.9|5598|5592|5582.7|5576.7|581
1696429800000|2023-10-04 14:30:00|5586.6|5580.6|5605.5|5599.5|5607.8|5601.8|5581.9|5575.9|666
1696430100000|2023-10-04 14:35:00|5605.2|5599.2|5617.6|5611.6|5617.6|5611.6|5604.2|5598.2|439
1696430400000|2023-10-04 14:40:00|5616.3|5610.3|5619.3|5613.3|5628.6|5622.6|5609.8|5603.8|474
1696430700000|2023-10-04 14:45:00|5619|5613|5620.2|5614.2|5623.7|5617.7|5611.9|5605.9|326
1696431000000|2023-10-04 14:50:00|5619.2|5613.2|5621.7|5615.7|5643.5|5637.5|5619.2|5613.2|568
1696431300000|2023-10-04 14:55:00|5621.4|5615.4|5613.1|5607.1|5628.2|5622.2|5612.6|5606.6|398
1696431600000|2023-10-04 15:00:00|5613.3|5607.3|5616.5|5610.5|5621.4|5615.4|5609.6|5603.6|326
1696431900000|2023-10-04 15:05:00|5616|5610|5619|5613|5622.4|5616.4|5607.5|5601.5|325
1696432200000|2023-10-04 15:10:00|5618.7|5612.7|5623.2|5617.2|5628.2|5622.2|5613.3|5607.3|281
1696432500000|2023-10-04 15:15:00|5622.5|5616.5|5626.8|5620.8|5628.3|5622.3|5608.2|5602.2|381
1696432800000|2023-10-04 15:20:00|5626.5|5620.5|5631.1|5625.1|5632.4|5626.4|5623.4|5617.4|394
1696433100000|2023-10-04 15:25:00|5632.4|5626.4|5620.3|5614.3|5633.4|5627.4|5615.9|5609.9|255
1696433400000|2023-10-04 15:30:00|5620|5614|5620.3|5614.3|5624.5|5618.5|5613.4|5607.4|180
1696433700000|2023-10-04 15:35:00|5619.8|5613.8|5620.8|5614.8|5630.3|5624.3|5614.9|5608.9|130
1696434000000|2023-10-04 15:40:00|5620.5|5614.5|5626.3|5620.3|5629.3|5623.3|5618.3|5612.3|203
1696434300000|2023-10-04 15:45:00|5626.6|5620.6|5618.2|5612.2|5628.3|5622.3|5615.7|5609.7|375
1696434600000|2023-10-04 15:50:00|5617.9|5611.9|5607.4|5601.4|5620.5|5614.5|5604.2|5598.2|296
1696434900000|2023-10-04 15:55:00|5607.2|5601.2|5596.9|5590.9|5610|5604|5596.4|5590.4|270
1696435200000|2023-10-04 16:00:00|5597.4|5591.4|5604.2|5598.2|5614.7|5608.7|5597.2|5591.2|389
1696435500000|2023-10-04 16:05:00|5602.1|5596.1|5594.3|5588.3|5602.1|5596.1|5590.5|5584.5|363
1696435800000|2023-10-04 16:10:00|5595.3|5589.3|5608.5|5602.5|5608.8|5602.8|5595.3|5589.3|272
1696436100000|2023-10-04 16:15:00|5608.8|5602.8|5614.2|5608.2|5618.5|5612.5|5603.9|5597.9|239
1696436400000|2023-10-04 16:20:00|5614|5608|5613.7|5607.7|5617.5|5611.5|5606.4|5600.4|239
1696436700000|2023-10-04 16:25:00|5613.5|5607.5|5617.5|5611.5|5618.5|5612.5|5612.7|5606.7|346
1696437000000|2023-10-04 16:30:00|5618.2|5612.2|5630.7|5624.7|5630.7|5624.7|5617.1|5611.1|322
1696437300000|2023-10-04 16:35:00|5630.4|5624.4|5633.7|5627.7|5640.9|5634.9|5629.9|5623.9|257
1696437600000|2023-10-04 16:40:00|5634.5|5628.5|5619.1|5613.1|5634.5|5628.5|5619.1|5613.1|212
1696437900000|2023-10-04 16:45:00|5619.6|5613.6|5628.1|5622.1|5631.1|5625.1|5619.6|5613.6|278
1696438200000|2023-10-04 16:50:00|5628.4|5622.4|5627.8|5621.8|5633.6|5627.6|5626|5620|214
1696438500000|2023-10-04 16:55:00|5627.3|5621.3|5631.1|5625.1|5636.6|5630.6|5626.3|5620.3|307
1696438800000|2023-10-04 17:00:00|5630.6|5624.6|5616.8|5610.8|5633.6|5627.6|5612.2|5606.2|309
1696439100000|2023-10-04 17:05:00|5617.1|5611.1|5614.4|5608.4|5621.9|5615.9|5613.1|5607.1|171
1696439400000|2023-10-04 17:10:00|5614.9|5608.9|5618.4|5612.4|5620.4|5614.4|5611.8|5605.8|154
1696439700000|2023-10-04 17:15:00|5616.6|5610.6|5606.8|5600.8|5618.4|5612.4|5606.8|5600.8|193
1696440000000|2023-10-04 17:20:00|5607|5601|5606.2|5600.2|5608.3|5602.3|5601.9|5595.9|143
1696440300000|2023-10-04 17:25:00|5606|5600|5599.2|5593.2|5608.2|5602.2|5598.5|5592.5|364
1696440600000|2023-10-04 17:30:00|5599.5|5593.5|5604.2|5598.2|5605.2|5599.2|5592.9|5586.9|304
1696440900000|2023-10-04 17:35:00|5606.5|5600.5|5603.5|5597.5|5609.1|5603.1|5601.2|5595.2|380
1696441200000|2023-10-04 17:40:00|5603.2|5597.2|5597.8|5591.8|5604.2|5598.2|5597.1|5591.1|156
1696441500000|2023-10-04 17:45:00|5597.6|5591.6|5592|5586|5603.4|5597.4|5592|5586|330
1696441800000|2023-10-04 17:50:00|5591.8|5585.8|5579|5573|5591.8|5585.8|5577.8|5571.8|856
1696442100000|2023-10-04 17:55:00|5578.8|5572.8|5585.9|5579.9|5587.2|5581.2|5574.6|5568.6|481
1696442400000|2023-10-04 18:00:00|5586.4|5580.4|5582.1|5576.1|5586.8|5580.8|5579.4|5573.4|417
1696442700000|2023-10-04 18:05:00|5581.8|5575.8|5566.9|5560.9|5581.8|5575.8|5565.6|5559.6|801
1696443000000|2023-10-04 18:10:00|5566.4|5560.4|5573.8|5567.8|5581.4|5575.4|5566.4|5560.4|1685
1696443300000|2023-10-04 18:15:00|5574.3|5568.3|5577.7|5571.7|5579.3|5573.3|5571.4|5565.4|655
1696464000000|2023-10-05 00:00:00|5571|5565|5554.6|5548.6|5573.3|5567.3|5552.2|5546.2|175
1696464300000|2023-10-05 00:05:00|5554.3|5548.3|5555.2|5549.2|5559|5553|5554|5548|22
1696464600000|2023-10-05 00:10:00|5554.7|5548.7|5558|5552|5559.6|5553.6|5554.5|5548.5|20
1696464900000|2023-10-05 00:15:00|5558.3|5552.3|5555.7|5549.7|5558.3|5552.3|5555.1|5549.1|39
1696465200000|2023-10-05 00:20:00|5555.4|5549.4|5554.7|5548.7|5556.2|5550.2|5554.2|5548.2|41
1696465500000|2023-10-05 00:25:00|5554.9|5548.9|5556.3|5550.3|5557.8|5551.8|5554.9|5548.9|26
1696465800000|2023-10-05 00:30:00|5556.6|5550.6|5557.3|5551.3|5558.3|5552.3|5556.5|5550.5|4
1696466100000|2023-10-05 00:35:00|5557.8|5551.8|5569.8|5563.8|5571.5|5565.5|5557.8|5551.8|91
1696466400000|2023-10-05 00:40:00|5570.1|5564.1|5571.3|5565.3|5571.3|5565.3|5569.3|5563.3|22
1696466700000|2023-10-05 00:45:00|5571.5|5565.5|5574.5|5568.5|5577|5571|5571.3|5565.3|23
1696467000000|2023-10-05 00:50:00|5574.8|5568.8|5575.8|5569.8|5578|5572|5574|5568|12
1696467300000|2023-10-05 00:55:00|5576.3|5570.3|5578.5|5572.5|5581.8|5575.8|5576.3|5570.3|32
1696467600000|2023-10-05 01:00:00|5578.3|5572.3|5575.2|5569.2|5579.5|5573.5|5574|5568|23
1696467900000|2023-10-05 01:05:00|5575|5569|5575.2|5569.2|5575.5|5569.5|5574.5|5568.5|6
1696468200000|2023-10-05 01:10:00|5574.7|5568.7|5575.5|5569.5|5575.5|5569.5|5574.7|5568.7|2
1696468500000|2023-10-05 01:15:00|5575.8|5569.8|5575.8|5569.8|5576.6|5570.6|5575.2|5569.2|13
1696468800000|2023-10-05 01:20:00|5576.3|5570.3|5575.5|5569.5|5576.5|5570.5|5575.2|5569.2|0
1696469100000|2023-10-05 01:25:00|5575.2|5569.2|5574.7|5568.7|5575.4|5569.4|5574.7|5568.7|1
1696469400000|2023-10-05 01:30:00|5574.2|5568.2|5572.8|5566.8|5574.2|5568.2|5570.7|5564.7|8
1696469700000|2023-10-05 01:35:00|5572|5566|5570.9|5564.9|5572.2|5566.2|5570.7|5564.7|13
1696470000000|2023-10-05 01:40:00|5570.7|5564.7|5570.8|5564.8|5571.8|5565.8|5568.6|5562.6|19
1696470300000|2023-10-05 01:45:00|5570.3|5564.3|5569|5563|5570.8|5564.8|5567.9|5561.9|2
1696470600000|2023-10-05 01:50:00|5568.8|5562.8|5570.1|5564.1|5570.3|5564.3|5567.8|5561.8|15
1696470900000|2023-10-05 01:55:00|5569.8|5563.8|5579.4|5573.4|5581|5575|5569.8|5563.8|34
1696471200000|2023-10-05 02:00:00|5578.9|5572.9|5583.1|5577.1|5583.1|5577.1|5577.4|5571.4|9
1696471500000|2023-10-05 02:05:00|5582.9|5576.9|5583.1|5577.1|5583.1|5577.1|5581.1|5575.1|7
1696471800000|2023-10-05 02:10:00|5582.9|5576.9|5578.4|5572.4|5586.4|5580.4|5577.7|5571.7|77
1696472100000|2023-10-05 02:15:00|5578.2|5572.2|5579.2|5573.2|5579.2|5573.2|5577.2|5571.2|2
1696472400000|2023-10-05 02:20:00|5578.9|5572.9|5579.5|5573.5|5579.5|5573.5|5577|5571|5
1696472700000|2023-10-05 02:25:00|5581.5|5575.5|5585.7|5579.7|5585.7|5579.7|5581.5|5575.5|15
1696473000000|2023-10-05 02:30:00|5585.2|5579.2|5583.2|5577.2|5585.7|5579.7|5582.7|5576.7|4
1696473300000|2023-10-05 02:35:00|5582.7|5576.7|5582.7|5576.7|5583.7|5577.7|5582.7|5576.7|2
1696473600000|2023-10-05 02:40:00|5583.2|5577.2|5582.5|5576.5|5583.2|5577.2|5582.5|5576.5|0
1696473900000|2023-10-05 02:45:00|5582.7|5576.7|5580.7|5574.7|5585.7|5579.7|5580.7|5574.7|21
1696474200000|2023-10-05 02:50:00|5580.9|5574.9|5579.7|5573.7|5580.9|5574.9|5579.2|5573.2|0
1696474500000|2023-10-05 02:55:00|5580.6|5574.6|5572.7|5566.7|5580.6|5574.6|5572|5566|42
1696474800000|2023-10-05 03:00:00|5571.4|5565.4|5570.5|5564.5|5571.5|5565.5|5567.9|5561.9|41
1696475100000|2023-10-05 03:05:00|5570.3|5564.3|5570.3|5564.3|5571.3|5565.3|5570|5564|12
1696475400000|2023-10-05 03:10:00|5570.5|5564.5|5573.8|5567.8|5574.3|5568.3|5570.5|5564.5|4
1696475700000|2023-10-05 03:15:00|5573.3|5567.3|5571|5565|5573.3|5567.3|5569|5563|16
1696476000000|2023-10-05 03:20:00|5570.8|5564.8|5566.3|5560.3|5571|5565|5564.7|5558.7|28
1696476300000|2023-10-05 03:25:00|5566|5560|5562.2|5556.2|5567.3|5561.3|5562.1|5556.1|45
1696476600000|2023-10-05 03:30:00|5562.4|5556.4|5566.6|5560.6|5567.1|5561.1|5562.4|5556.4|19
1696476900000|2023-10-05 03:35:00|5566.3|5560.3|5566.9|5560.9|5567.1|5561.1|5566.1|5560.1|6
1696477200000|2023-10-05 03:40:00|5566.6|5560.6|5567.1|5561.1|5567.1|5561.1|5566.4|5560.4|0
1696477500000|2023-10-05 03:45:00|5568.1|5562.1|5569.3|5563.3|5569.3|5563.3|5568.1|5562.1|4
1696478100000|2023-10-05 03:55:00|5569.6|5563.6|5569.8|5563.8|5569.8|5563.8|5569.6|5563.6|2
1696478400000|2023-10-05 04:00:00|5567.2|5561.2|5568.2|5562.2|5568.2|5562.2|5566.7|5560.7|21
1696478700000|2023-10-05 04:05:00|5567.7|5561.7|5568.7|5562.7|5568.7|5562.7|5566.2|5560.2|5
1696479000000|2023-10-05 04:10:00|5569.5|5563.5|5570|5564|5571.5|5565.5|5569.2|5563.2|4
1696479300000|2023-10-05 04:15:00|5570.2|5564.2|5570.5|5564.5|5571.1|5565.1|5568.7|5562.7|4
1696479600000|2023-10-05 04:20:00|5571.1|5565.1|5570.5|5564.5|5571.7|5565.7|5570.5|5564.5|0
1696479900000|2023-10-05 04:25:00|5569.7|5563.7|5563.2|5557.2|5569.7|5563.7|5563.2|5557.2|14
1696480200000|2023-10-05 04:30:00|5561.7|5555.7|5562.4|5556.4|5562.7|5556.7|5561.2|5555.2|3
1696480500000|2023-10-05 04:35:00|5562.2|5556.2|5561.9|5555.9|5562.4|5556.4|5561.4|5555.4|3
1696480800000|2023-10-05 04:40:00|5562.4|5556.4|5561.2|5555.2|5562.4|5556.4|5561.2|5555.2|2
1696481100000|2023-10-05 04:45:00|5561.4|5555.4|5562.4|5556.4|5562.9|5556.9|5561.2|5555.2|1
1696481400000|2023-10-05 04:50:00|5562.7|5556.7|5564.6|5558.6|5565.9|5559.9|5561.9|5555.9|9
1696481700000|2023-10-05 04:55:00|5564.4|5558.4|5563.4|5557.4|5564.6|5558.6|5563.1|5557.1|4
1696482000000|2023-10-05 05:00:00|5563.1|5557.1|5560.6|5554.6|5564.1|5558.1|5560.6|5554.6|6
1696482300000|2023-10-05 05:05:00|5560.4|5554.4|5557.8|5551.8|5561.1|5555.1|5557|5551|5
1696482600000|2023-10-05 05:10:00|5557.5|5551.5|5556|5550|5558|5552|5551.8|5545.8|16
1696482900000|2023-10-05 05:15:00|5556.5|5550.5|5556.7|5550.7|5558|5552|5556.2|5550.2|2
1696483200000|2023-10-05 05:20:00|5555|5549|5554.7|5548.7|5555.3|5549.3|5554.4|5548.4|13
1696483500000|2023-10-05 05:25:00|5554.4|5548.4|5554.2|5548.2|5556.7|5550.7|5552.4|5546.4|65
1696483800000|2023-10-05 05:30:00|5552.9|5546.9|5553.2|5547.2|5553.2|5547.2|5552.2|5546.2|3
1696484100000|2023-10-05 05:35:00|5553.7|5547.7|5552.2|5546.2|5553.7|5547.7|5552.2|5546.2|6
1696484400000|2023-10-05 05:40:00|5551.9|5545.9|5551.7|5545.7|5551.9|5545.9|5550.7|5544.7|15
1696484700000|2023-10-05 05:45:00|5551.5|5545.5|5551.4|5545.4|5551.7|5545.7|5551.2|5545.2|1
1696485000000|2023-10-05 05:50:00|5551.7|5545.7|5554.5|5548.5|5557.1|5551.1|5551.7|5545.7|21
1696485300000|2023-10-05 05:55:00|5555|5549|5554|5548|5555.5|5549.5|5554|5548|2
1696485600000|2023-10-05 06:00:00|5554.3|5548.3|5551|5545|5554.5|5548.5|5550.7|5544.7|14
1696485900000|2023-10-05 06:05:00|5550.7|5544.7|5543.4|5537.4|5551|5545|5542.4|5536.4|103
1696486200000|2023-10-05 06:10:00|5543.9|5537.9|5541.5|5535.5|5544.6|5538.6|5538.7|5532.7|76
1696486500000|2023-10-05 06:15:00|5542|5536|5542|5536|5543|5537|5541.2|5535.2|10
1696486800000|2023-10-05 06:20:00|5542.5|5536.5|5542.2|5536.2|5544.2|5538.2|5542|5536|13
1696487100000|2023-10-05 06:25:00|5541.9|5535.9|5541|5535|5542.2|5536.2|5539.5|5533.5|13
1696487400000|2023-10-05 06:30:00|5540.7|5534.7|5543|5537|5543.4|5537.4|5540|5534|24
1696487700000|2023-10-05 06:35:00|5542.8|5536.8|5541.8|5535.8|5543|5537|5541|5535|10
1696488000000|2023-10-05 06:40:00|5542|5536|5542.5|5536.5|5543.5|5537.5|5542|5536|13
1696488300000|2023-10-05 06:45:00|5542|5536|5539.2|5533.2|5542|5536|5539.2|5533.2|18
1696488600000|2023-10-05 06:50:00|5539.5|5533.5|5539.5|5533.5|5540.8|5534.8|5538.7|5532.7|10
1696488900000|2023-10-05 06:55:00|5539.7|5533.7|5540.8|5534.8|5541.1|5535.1|5539.5|5533.5|8
1696489200000|2023-10-05 07:00:00|5540.5|5534.5|5542|5536|5542|5536|5539|5533|64
1696489500000|2023-10-05 07:05:00|5542.5|5536.5|5515.1|5509.1|5542.5|5536.5|5514.1|5508.1|371
1696489800000|2023-10-05 07:10:00|5515.3|5509.3|5518.5|5512.5|5522.3|5516.3|5515.3|5509.3|82
1696490100000|2023-10-05 07:15:00|5518.8|5512.8|5521.8|5515.8|5523.8|5517.8|5516.3|5510.3|50
1696490400000|2023-10-05 07:20:00|5523|5517|5513.5|5507.5|5523.3|5517.3|5513.5|5507.5|45
1696490700000|2023-10-05 07:25:00|5514|5508|5511.2|5505.2|5516.5|5510.5|5510.2|5504.2|84
1696491000000|2023-10-05 07:30:00|5510.7|5504.7|5505.3|5499.3|5513.2|5507.2|5505.3|5499.3|62
1696491300000|2023-10-05 07:35:00|5506.3|5500.3|5508|5502|5508.5|5502.5|5504.2|5498.2|105
1696491600000|2023-10-05 07:40:00|5507.5|5501.5|5515.1|5509.1|5516.1|5510.1|5507.5|5501.5|53
1696491900000|2023-10-05 07:45:00|5515.4|5509.4|5515.1|5509.1|5518.4|5512.4|5513.1|5507.1|26
1696492200000|2023-10-05 07:50:00|5514.6|5508.6|5513.6|5507.6|5515.6|5509.6|5511.1|5505.1|48
1696492500000|2023-10-05 07:55:00|5514.1|5508.1|5513.6|5507.6|5516.6|5510.6|5513.1|5507.1|15
1696492800000|2023-10-05 08:00:00|5513.1|5507.1|5515.1|5509.1|5515.9|5509.9|5509.1|5503.1|26
1696493100000|2023-10-05 08:05:00|5515.4|5509.4|5522.6|5516.6|5522.6|5516.6|5515.4|5509.4|31
1696493400000|2023-10-05 08:10:00|5523.4|5517.4|5519.3|5513.3|5523.6|5517.6|5514.8|5508.8|96
1696493700000|2023-10-05 08:15:00|5519.6|5513.6|5521.7|5515.7|5521.7|5515.7|5515.8|5509.8|68
1696494000000|2023-10-05 08:20:00|5522.2|5516.2|5514.9|5508.9|5522.7|5516.7|5514.2|5508.2|64
1696494300000|2023-10-05 08:25:00|5515.2|5509.2|5515.7|5509.7|5517.2|5511.2|5513.7|5507.7|40
1696494600000|2023-10-05 08:30:00|5516.7|5510.7|5511.1|5505.1|5516.7|5510.7|5510.4|5504.4|61
1696494900000|2023-10-05 08:35:00|5510.9|5504.9|5506.9|5500.9|5511.6|5505.6|5506.1|5500.1|85
1696495200000|2023-10-05 08:40:00|5507.4|5501.4|5503.4|5497.4|5508.4|5502.4|5502.1|5496.1|102
1696495500000|2023-10-05 08:45:00|5503.6|5497.6|5500.3|5494.3|5505.4|5499.4|5500.3|5494.3|65
1696495800000|2023-10-05 08:50:00|5500.1|5494.1|5501.3|5495.3|5507.2|5501.2|5499.8|5493.8|94
1696496100000|2023-10-05 08:55:00|5501.6|5495.6|5495.4|5489.4|5502.3|5496.3|5495.4|5489.4|193
1696496400000|2023-10-05 09:00:00|5497.4|5491.4|5502.9|5496.9|5503.4|5497.4|5496.4|5490.4|167
1696496700000|2023-10-05 09:05:00|5503.1|5497.1|5502.9|5496.9|5503.4|5497.4|5498.7|5492.7|32
1696497000000|2023-10-05 09:10:00|5503.4|5497.4|5504.7|5498.7|5505.5|5499.5|5501.4|5495.4|83
1696497300000|2023-10-05 09:15:00|5504.4|5498.4|5504.4|5498.4|5504.7|5498.7|5502.4|5496.4|7
1696497600000|2023-10-05 09:20:00|5503.7|5497.7|5504.4|5498.4|5504.4|5498.4|5497.9|5491.9|78
1696497900000|2023-10-05 09:25:00|5504.1|5498.1|5500.4|5494.4|5504.4|5498.4|5498.6|5492.6|12
1696498200000|2023-10-05 09:30:00|5500.1|5494.1|5500.9|5494.9|5502.2|5496.2|5498.4|5492.4|16
1696498500000|2023-10-05 09:35:00|5500.1|5494.1|5500.1|5494.1|5502.4|5496.4|5499.4|5493.4|9
1696498800000|2023-10-05 09:40:00|5499.2|5493.2|5501.1|5495.1|5501.1|5495.1|5495.5|5489.5|21
1696499100000|2023-10-05 09:45:00|5501.3|5495.3|5495.1|5489.1|5501.6|5495.6|5495.1|5489.1|16
1696499400000|2023-10-05 09:50:00|5495.6|5489.6|5496.1|5490.1|5498.6|5492.6|5494.6|5488.6|51
1696499700000|2023-10-05 09:55:00|5496.6|5490.6|5496.1|5490.1|5497.6|5491.6|5494.6|5488.6|45
1696500000000|2023-10-05 10:00:00|5496.4|5490.4|5502.6|5496.6|5502.6|5496.6|5496.1|5490.1|23
1696500300000|2023-10-05 10:05:00|5502.1|5496.1|5497.3|5491.3|5505.6|5499.6|5497.3|5491.3|35
1696500600000|2023-10-05 10:10:00|5497.6|5491.6|5498.8|5492.8|5502.6|5496.6|5497.4|5491.4|29
1696500900000|2023-10-05 10:15:00|5499.3|5493.3|5497.8|5491.8|5500.3|5494.3|5496.8|5490.8|6
1696501200000|2023-10-05 10:20:00|5499.8|5493.8|5501.1|5495.1|5501.6|5495.6|5496.3|5490.3|23
1696501500000|2023-10-05 10:25:00|5500.3|5494.3|5485.3|5479.3|5500.6|5494.6|5485.3|5479.3|166
1696501800000|2023-10-05 10:30:00|5485.8|5479.8|5486.1|5480.1|5487.6|5481.6|5481.8|5475.8|73
1696502100000|2023-10-05 10:35:00|5486.3|5480.3|5485.8|5479.8|5488|5482|5485.3|5479.3|12
1696502400000|2023-10-05 10:40:00|5485.5|5479.5|5502.1|5496.1|5504.4|5498.4|5484.5|5478.5|172
1696502700000|2023-10-05 10:45:00|5501.4|5495.4|5495|5489|5501.6|5495.6|5493.3|5487.3|19
1696503000000|2023-10-05 10:50:00|5494.6|5488.6|5493.3|5487.3|5494.8|5488.8|5491.3|5485.3|13
1696503300000|2023-10-05 10:55:00|5493.5|5487.5|5491|5485|5494.5|5488.5|5490|5484|31
1696503600000|2023-10-05 11:00:00|5491.2|5485.2|5490.1|5484.1|5491.2|5485.2|5486.5|5480.5|36
1696503900000|2023-10-05 11:05:00|5489.8|5483.8|5489.6|5483.6|5492.4|5486.4|5489.1|5483.1|19
1696504200000|2023-10-05 11:10:00|5489.9|5483.9|5495.4|5489.4|5496.4|5490.4|5489.6|5483.6|49
1696504500000|2023-10-05 11:15:00|5495.9|5489.9|5498.6|5492.6|5499.1|5493.1|5495.3|5489.3|26
1696504800000|2023-10-05 11:20:00|5497.6|5491.6|5503.2|5497.2|5504.4|5498.4|5497.6|5491.6|45
1696505100000|2023-10-05 11:25:00|5502.9|5496.9|5500.4|5494.4|5507.4|5501.4|5500.4|5494.4|93
1696505400000|2023-10-05 11:30:00|5500.1|5494.1|5501.2|5495.2|5501.4|5495.4|5498.9|5492.9|69
1696505700000|2023-10-05 11:35:00|5501.4|5495.4|5499.4|5493.4|5503.6|5497.6|5499.4|5493.4|22
1696506000000|2023-10-05 11:40:00|5500.9|5494.9|5496.4|5490.4|5504.9|5498.9|5493.6|5487.6|145
1696506300000|2023-10-05 11:45:00|5496.9|5490.9|5494.4|5488.4|5497.4|5491.4|5493.9|5487.9|21
1696506600000|2023-10-05 11:50:00|5493.6|5487.6|5491.4|5485.4|5493.6|5487.6|5490.4|5484.4|127
1696506900000|2023-10-05 11:55:00|5490.9|5484.9|5495.2|5489.2|5495.2|5489.2|5490.2|5484.2|30
1696507200000|2023-10-05 12:00:00|5494.9|5488.9|5512.2|5506.2|5513.8|5507.8|5494.7|5488.7|183
1696507500000|2023-10-05 12:05:00|5511.2|5505.2|5511|5505|5518|5512|5509.4|5503.4|169
1696507800000|2023-10-05 12:10:00|5510.2|5504.2|5511.7|5505.7|5517.5|5511.5|5510.2|5504.2|49
1696508100000|2023-10-05 12:15:00|5512.2|5506.2|5514.2|5508.2|5516.5|5510.5|5510.4|5504.4|103
1696508400000|2023-10-05 12:20:00|5514.5|5508.5|5516.4|5510.4|5516.5|5510.5|5512.4|5506.4|29
1696508700000|2023-10-05 12:25:00|5516.1|5510.1|5521.6|5515.6|5522.2|5516.2|5515.7|5509.7|115
1696509000000|2023-10-05 12:30:00|5521|5515|5518.2|5512.2|5521|5515|5511.7|5505.7|106
1696509300000|2023-10-05 12:35:00|5520.2|5514.2|5505.1|5499.1|5520.4|5514.4|5503.4|5497.4|182
1696509600000|2023-10-05 12:40:00|5504.9|5498.9|5514.8|5508.8|5515.1|5509.1|5500.6|5494.6|87
1696512600000|2023-10-05 13:30:00|5509.7|5503.7|5524.7|5518.7|5531|5525|5498.5|5492.5|1873
1696512900000|2023-10-05 13:35:00|5525.2|5519.2|5513.3|5507.3|5544.8|5538.8|5505.6|5499.6|1059
1696513200000|2023-10-05 13:40:00|5513|5507|5507.9|5501.9|5514.8|5508.8|5501.6|5495.6|708
1696513500000|2023-10-05 13:45:00|5507.4|5501.4|5514.1|5508.1|5515.4|5509.4|5500.2|5494.2|553
1696513800000|2023-10-05 13:50:00|5513.9|5507.9|5515.9|5509.9|5519|5513|5508.6|5502.6|504
1696514100000|2023-10-05 13:55:00|5516.2|5510.2|5532.4|5526.4|5541.5|5535.5|5514.2|5508.2|750
1696514400000|2023-10-05 14:00:00|5531.4|5525.4|5529.3|5523.3|5543.5|5537.5|5526.9|5520.9|441
1696514700000|2023-10-05 14:05:00|5529.6|5523.6|5540.5|5534.5|5544.4|5538.4|5524|5518|443
1696515000000|2023-10-05 14:10:00|5541|5535|5537.9|5531.9|5547.3|5541.3|5528.6|5522.6|817
1696515300000|2023-10-05 14:15:00|5539.4|5533.4|5546.6|5540.6|5547.1|5541.1|5532.4|5526.4|609
1696515600000|2023-10-05 14:20:00|5548.9|5542.9|5527.3|5521.3|5551.1|5545.1|5527|5521|414
1696515900000|2023-10-05 14:25:00|5527.8|5521.8|5530.9|5524.9|5540.8|5534.8|5527.8|5521.8|457
1696516200000|2023-10-05 14:30:00|5530.6|5524.6|5512.8|5506.8|5540.4|5534.4|5510.8|5504.8|473
1696516500000|2023-10-05 14:35:00|5513.1|5507.1|5503.8|5497.8|5523.4|5517.4|5502|5496|717
1696516800000|2023-10-05 14:40:00|5503.5|5497.5|5500.9|5494.9|5509.6|5503.6|5497.9|5491.9|380
1696517100000|2023-10-05 14:45:00|5500.4|5494.4|5508.2|5502.2|5520.4|5514.4|5497.9|5491.9|274
1696517400000|2023-10-05 14:50:00|5507.6|5501.6|5500.5|5494.5|5509.9|5503.9|5497.6|5491.6|297
1696517700000|2023-10-05 14:55:00|5499.7|5493.7|5487.6|5481.6|5501.5|5495.5|5486.4|5480.4|472
1696518000000|2023-10-05 15:00:00|5487.1|5481.1|5491.5|5485.5|5506.8|5500.8|5485.9|5479.9|614
1696518300000|2023-10-05 15:05:00|5491|5485|5488|5482|5497.5|5491.5|5486.9|5480.9|448
1696518600000|2023-10-05 15:10:00|5487.7|5481.7|5485.8|5479.8|5499.5|5493.5|5485.2|5479.2|372
1696518900000|2023-10-05 15:15:00|5485.6|5479.6|5487.9|5481.9|5489.9|5483.9|5485.1|5479.1|389
1696519200000|2023-10-05 15:20:00|5488.9|5482.9|5489.3|5483.3|5491.7|5485.7|5484.3|5478.3|423
1696519500000|2023-10-05 15:25:00|5488.8|5482.8|5487.7|5481.7|5490|5484|5484.7|5478.7|242
1696519800000|2023-10-05 15:30:00|5487.2|5481.2|5484.2|5478.2|5491.5|5485.5|5482.2|5476.2|595
1696520100000|2023-10-05 15:35:00|5484.7|5478.7|5489|5483|5497|5491|5483.7|5477.7|383
1696520400000|2023-10-05 15:40:00|5489.2|5483.2|5487.1|5481.1|5498.7|5492.7|5486.7|5480.7|552
1696520700000|2023-10-05 15:45:00|5486.1|5480.1|5490|5484|5492.7|5486.7|5481.1|5475.1|498
1696521000000|2023-10-05 15:50:00|5489.7|5483.7|5503.9|5497.9|5509.4|5503.4|5487.7|5481.7|711
1696521300000|2023-10-05 15:55:00|5504.2|5498.2|5508.4|5502.4|5514.7|5508.7|5504.2|5498.2|480
1696521600000|2023-10-05 16:00:00|5508.2|5502.2|5511.3|5505.3|5516.6|5510.6|5500.3|5494.3|367
1696521900000|2023-10-05 16:05:00|5509.3|5503.3|5509.5|5503.5|5517.1|5511.1|5509|5503|450
1696522200000|2023-10-05 16:10:00|5509|5503|5506.9|5500.9|5514.6|5508.6|5501.4|5495.4|379
1696522500000|2023-10-05 16:15:00|5506.4|5500.4|5501.1|5495.1|5514.2|5508.2|5499.6|5493.6|334
1696522800000|2023-10-05 16:20:00|5501.3|5495.3|5493.8|5487.8|5505.3|5499.3|5492.8|5486.8|553
1696523100000|2023-10-05 16:25:00|5493.5|5487.5|5498.3|5492.3|5501.6|5495.6|5493.3|5487.3|231
1696523400000|2023-10-05 16:30:00|5498.5|5492.5|5498.3|5492.3|5499.2|5493.2|5494.5|5488.5|228
1696523700000|2023-10-05 16:35:00|5497.8|5491.8|5503.3|5497.3|5505.3|5499.3|5497.3|5491.3|168
1696524000000|2023-10-05 16:40:00|5502.8|5496.8|5492.7|5486.7|5507.8|5501.8|5491.7|5485.7|338
1696524300000|2023-10-05 16:45:00|5493.2|5487.2|5501.1|5495.1|5504.5|5498.5|5491.7|5485.7|290
1696524600000|2023-10-05 16:50:00|5500.9|5494.9|5511.2|5505.2|5511.4|5505.4|5499.3|5493.3|284
1696524900000|2023-10-05 16:55:00|5510.7|5504.7|5512.5|5506.5|5521.5|5515.5|5509.2|5503.2|351
1696525200000|2023-10-05 17:00:00|5512|5506|5520|5514|5523.3|5517.3|5509|5503|257
1696525500000|2023-10-05 17:05:00|5519.5|5513.5|5510.2|5504.2|5523.5|5517.5|5507.7|5501.7|318
1696525800000|2023-10-05 17:10:00|5510.7|5504.7|5515.5|5509.5|5517|5511|5510.2|5504.2|262
1696526100000|2023-10-05 17:15:00|5515|5509|5508.5|5502.5|5515|5509|5503.2|5497.2|234
1696526400000|2023-10-05 17:20:00|5509|5503|5511.2|5505.2|5512.4|5506.4|5501.8|5495.8|402
1696526700000|2023-10-05 17:25:00|5510.9|5504.9|5514|5508|5515.9|5509.9|5508.9|5502.9|239
1696527000000|2023-10-05 17:30:00|5514.2|5508.2|5508.8|5502.8|5514.5|5508.5|5504.9|5498.9|169
1696527300000|2023-10-05 17:35:00|5509|5503|5512.8|5506.8|5513.5|5507.5|5502.7|5496.7|235
1696527600000|2023-10-05 17:40:00|5512.5|5506.5|5510.8|5504.8|5514.8|5508.8|5509|5503|333
1696527900000|2023-10-05 17:45:00|5510.5|5504.5|5508.5|5502.5|5511.3|5505.3|5502.5|5496.5|174
1696528200000|2023-10-05 17:50:00|5508|5502|5501.8|5495.8|5509.6|5503.6|5501.2|5495.2|490
1696528500000|2023-10-05 17:55:00|5501.5|5495.5|5496.4|5490.4|5505.5|5499.5|5496.4|5490.4|448
1696528800000|2023-10-05 18:00:00|5496.9|5490.9|5504.1|5498.1|5504.4|5498.4|5492.4|5486.4|388
1696529100000|2023-10-05 18:05:00|5504.4|5498.4|5503.2|5497.2|5509.6|5503.6|5503.2|5497.2|463
1696529400000|2023-10-05 18:10:00|5503.5|5497.5|5495.6|5489.6|5509.6|5503.6|5490.1|5484.1|1278
1696529700000|2023-10-05 18:15:00|5495.4|5489.4|5480.3|5474.3|5496.4|5490.4|5475|5469|970
1696550400000|2023-10-06 00:00:00|5497.4|5491.4|5494.4|5488.4|5497.4|5491.4|5485.3|5479.3|176
1696550700000|2023-10-06 00:05:00|5493.9|5487.9|5495.9|5489.9|5496.1|5490.1|5491.6|5485.6|26
1696551000000|2023-10-06 00:10:00|5495.7|5489.7|5488.8|5482.8|5499.1|5493.1|5488.8|5482.8|57
1696551300000|2023-10-06 00:15:00|5488.5|5482.5|5484.2|5478.2|5488.5|5482.5|5481.2|5475.2|104
1696551600000|2023-10-06 00:20:00|5484.4|5478.4|5481.2|5475.2|5484.7|5478.7|5481.2|5475.2|22
1696551900000|2023-10-06 00:25:00|5480.7|5474.7|5486.9|5480.9|5486.9|5480.9|5479.7|5473.7|101
1696552200000|2023-10-06 00:30:00|5485.9|5479.9|5490.9|5484.9|5491.4|5485.4|5484.4|5478.4|69
1696552500000|2023-10-06 00:35:00|5491.4|5485.4|5497.5|5491.5|5498.5|5492.5|5491.4|5485.4|130
1696552800000|2023-10-06 00:40:00|5497|5491|5493.5|5487.5|5499|5493|5492.7|5486.7|17
1696553100000|2023-10-06 00:45:00|5493|5487|5495.5|5489.5|5497|5491|5493|5487|4
1696553400000|2023-10-06 00:50:00|5495.8|5489.8|5496.2|5490.2|5496.2|5490.2|5494.2|5488.2|5
1696553700000|2023-10-06 00:55:00|5495.7|5489.7|5499.5|5493.5|5501.2|5495.2|5495.5|5489.5|44
1696554000000|2023-10-06 01:00:00|5499.2|5493.2|5498|5492|5499.2|5493.2|5496.5|5490.5|10
1696554300000|2023-10-06 01:05:00|5497.5|5491.5|5500.2|5494.2|5501|5495|5496.7|5490.7|16
1696554600000|2023-10-06 01:10:00|5500|5494|5495.5|5489.5|5501|5495|5495.5|5489.5|21
1696554900000|2023-10-06 01:15:00|5495.8|5489.8|5495|5489|5497.5|5491.5|5494|5488|0
1696555200000|2023-10-06 01:20:00|5494.5|5488.5|5494|5488|5495|5489|5491.5|5485.5|4
1696555500000|2023-10-06 01:25:00|5493.8|5487.8|5491|5485|5493.8|5487.8|5490.5|5484.5|2
1696555800000|2023-10-06 01:30:00|5492.5|5486.5|5489.7|5483.7|5494.5|5488.5|5489.7|5483.7|9
1696556100000|2023-10-06 01:35:00|5490|5484|5492.5|5486.5|5493|5487|5489.7|5483.7|0
1696556400000|2023-10-06 01:40:00|5493|5487|5490.9|5484.9|5493|5487|5490|5484|18
1696556700000|2023-10-06 01:45:00|5491.6|5485.6|5490.4|5484.4|5492.4|5486.4|5490.4|5484.4|38
1696557000000|2023-10-06 01:50:00|5490.9|5484.9|5488.4|5482.4|5490.9|5484.9|5488.4|5482.4|7
1696557300000|2023-10-06 01:55:00|5487.9|5481.9|5489.7|5483.7|5490.4|5484.4|5487.9|5481.9|10
1696557600000|2023-10-06 02:00:00|5490.2|5484.2|5497|5491|5497.3|5491.3|5488.7|5482.7|38
1696557900000|2023-10-06 02:05:00|5496.4|5490.4|5497|5491|5498|5492|5496|5490|4
1696558200000|2023-10-06 02:10:00|5496.8|5490.8|5496.8|5490.8|5498|5492|5496|5490|4
1696558500000|2023-10-06 02:15:00|5496|5490|5498|5492|5498|5492|5496|5490|1
1696558800000|2023-10-06 02:20:00|5497|5491|5493|5487|5497|5491|5493|5487|7
1696559100000|2023-10-06 02:25:00|5493.2|5487.2|5493|5487|5494.2|5488.2|5492|5486|5
1696559400000|2023-10-06 02:30:00|5493.2|5487.2|5492.5|5486.5|5494|5488|5492.5|5486.5|0
1696559700000|2023-10-06 02:35:00|5492|5486|5485.7|5479.7|5493|5487|5485.4|5479.4|19
1696560000000|2023-10-06 02:40:00|5485.9|5479.9|5485.4|5479.4|5487.9|5481.9|5485.4|5479.4|5
1696560300000|2023-10-06 02:45:00|5483.4|5477.4|5483.4|5477.4|5485.4|5479.4|5482.4|5476.4|24
1696560600000|2023-10-06 02:50:00|5483.6|5477.6|5487.4|5481.4|5487.4|5481.4|5483.4|5477.4|19
1696560900000|2023-10-06 02:55:00|5487.9|5481.9|5487.4|5481.4|5487.9|5481.9|5486.4|5480.4|2
1696561200000|2023-10-06 03:00:00|5486.9|5480.9|5484.1|5478.1|5486.9|5480.9|5484.1|5478.1|24
1696561500000|2023-10-06 03:05:00|5483.8|5477.8|5483.6|5477.6|5484.4|5478.4|5483.6|5477.6|2
1696561800000|2023-10-06 03:10:00|5483.2|5477.2|5483.9|5477.9|5483.9|5477.9|5482.4|5476.4|5
1696562100000|2023-10-06 03:15:00|5483.4|5477.4|5484.9|5478.9|5485.9|5479.9|5483.4|5477.4|6
1696562400000|2023-10-06 03:20:00|5484.6|5478.6|5484.4|5478.4|5484.6|5478.6|5484.4|5478.4|0
1696562700000|2023-10-06 03:25:00|5484.9|5478.9|5486.1|5480.1|5486.1|5480.1|5484.6|5478.6|1
1696563000000|2023-10-06 03:30:00|5486.4|5480.4|5491.4|5485.4|5491.4|5485.4|5486.1|5480.1|10
1696563300000|2023-10-06 03:35:00|5491.1|5485.1|5491.3|5485.3|5491.4|5485.4|5490.8|5484.8|13
1696563600000|2023-10-06 03:40:00|5491.8|5485.8|5493.4|5487.4|5495.4|5489.4|5491.8|5485.8|7
1696563900000|2023-10-06 03:45:00|5493.9|5487.9|5494.4|5488.4|5494.7|5488.7|5493.4|5487.4|0
1696564200000|2023-10-06 03:50:00|5494.1|5488.1|5490.9|5484.9|5494.9|5488.9|5490.4|5484.4|5
1696564500000|2023-10-06 03:55:00|5491.2|5485.2|5493.3|5487.3|5493.3|5487.3|5491.2|5485.2|8
1696564800000|2023-10-06 04:00:00|5492.3|5486.3|5489.3|5483.3|5492.3|5486.3|5488.8|5482.8|9
1696565100000|2023-10-06 04:05:00|5489.6|5483.6|5488.3|5482.3|5489.8|5483.8|5487.3|5481.3|6
1696565400000|2023-10-06 04:10:00|5487.8|5481.8|5488.6|5482.6|5488.8|5482.8|5486.8|5480.8|5
1696565700000|2023-10-06 04:15:00|5489.1|5483.1|5488.1|5482.1|5490.1|5484.1|5488.1|5482.1|6
1696566000000|2023-10-06 04:20:00|5488.3|5482.3|5485.3|5479.3|5488.6|5482.6|5484.8|5478.8|6
1696566300000|2023-10-06 04:25:00|5485.1|5479.1|5486.6|5480.6|5486.8|5480.8|5484.8|5478.8|0
1696566600000|2023-10-06 04:30:00|5486.8|5480.8|5488.3|5482.3|5488.8|5482.8|5484.8|5478.8|4
1696566900000|2023-10-06 04:35:00|5488|5482|5487.8|5481.8|5488.8|5482.8|5487.8|5481.8|1
1696567200000|2023-10-06 04:40:00|5487.6|5481.6|5488.1|5482.1|5488.1|5482.1|5487.1|5481.1|1
1696567500000|2023-10-06 04:45:00|5487.8|5481.8|5487.1|5481.1|5488.1|5482.1|5487.1|5481.1|0
1696567800000|2023-10-06 04:50:00|5487.3|5481.3|5488.1|5482.1|5489.3|5483.3|5487.1|5481.1|1
1696568100000|2023-10-06 04:55:00|5488.3|5482.3|5488.1|5482.1|5488.3|5482.3|5487.8|5481.8|3
1696568400000|2023-10-06 05:00:00|5487.8|5481.8|5487.6|5481.6|5487.8|5481.8|5486.1|5480.1|4
1696568700000|2023-10-06 05:05:00|5487.1|5481.1|5486.6|5480.6|5488.1|5482.1|5486.1|5480.1|12
1696569000000|2023-10-06 05:10:00|5486.3|5480.3|5484.1|5478.1|5486.3|5480.3|5484.1|5478.1|5
1696569300000|2023-10-06 05:15:00|5484.6|5478.6|5482.1|5476.1|5484.6|5478.6|5482.1|5476.1|2
1696569600000|2023-10-06 05:20:00|5482.6|5476.6|5482.6|5476.6|5483.6|5477.6|5482.6|5476.6|6
1696569900000|2023-10-06 05:25:00|5482.1|5476.1|5481.8|5475.8|5483.6|5477.6|5480.3|5474.3|43
1696570200000|2023-10-06 05:30:00|5482.5|5476.5|5482.5|5476.5|5483.3|5477.3|5480.8|5474.8|29
1696570500000|2023-10-06 05:35:00|5482.3|5476.3|5480.3|5474.3|5482.3|5476.3|5478.1|5472.1|45
1696570800000|2023-10-06 05:40:00|5480.5|5474.5|5481.3|5475.3|5481.3|5475.3|5479.8|5473.8|5
1696571100000|2023-10-06 05:45:00|5481.8|5475.8|5482.1|5476.1|5482.3|5476.3|5480.8|5474.8|3
1696571400000|2023-10-06 05:50:00|5481.8|5475.8|5481.3|5475.3|5482.1|5476.1|5480.3|5474.3|5
1696571700000|2023-10-06 05:55:00|5480.6|5474.6|5478.3|5472.3|5480.8|5474.8|5477.5|5471.5|15
1696572000000|2023-10-06 06:00:00|5478|5472|5480.5|5474.5|5481.5|5475.5|5478|5472|22
1696572300000|2023-10-06 06:05:00|5481|5475|5480|5474|5481|5475|5480|5474|15
1696572600000|2023-10-06 06:10:00|5479.8|5473.8|5479.5|5473.5|5480.3|5474.3|5479.3|5473.3|4
1696572900000|2023-10-06 06:15:00|5479.3|5473.3|5478.3|5472.3|5480.5|5474.5|5477.8|5471.8|34
1696573200000|2023-10-06 06:20:00|5478.5|5472.5|5477.2|5471.2|5479.2|5473.2|5476.2|5470.2|25
1696573500000|2023-10-06 06:25:00|5476.7|5470.7|5474.2|5468.2|5476.7|5470.7|5473|5467|20
1696573800000|2023-10-06 06:30:00|5473.7|5467.7|5476|5470|5477.5|5471.5|5473.2|5467.2|27
1696574100000|2023-10-06 06:35:00|5475.7|5469.7|5477.5|5471.5|5477.7|5471.7|5475.7|5469.7|22
1696574400000|2023-10-06 06:40:00|5477.7|5471.7|5474.2|5468.2|5477.7|5471.7|5474.2|5468.2|10
1696574700000|2023-10-06 06:45:00|5474|5468|5472|5466|5474.2|5468.2|5469.5|5463.5|78
1696575000000|2023-10-06 06:50:00|5471.5|5465.5|5471.7|5465.7|5473.5|5467.5|5471|5465|17
1696575300000|2023-10-06 06:55:00|5471.2|5465.2|5473.2|5467.2|5474.2|5468.2|5470.9|5464.9|17
1696575600000|2023-10-06 07:00:00|5472.9|5466.9|5471.7|5465.7|5472.9|5466.9|5469.7|5463.7|48
1696575900000|2023-10-06 07:05:00|5471.4|5465.4|5475.2|5469.2|5476.4|5470.4|5469.9|5463.9|45
1696576200000|2023-10-06 07:10:00|5475.7|5469.7|5479|5473|5479.2|5473.2|5473.2|5467.2|39
1696576500000|2023-10-06 07:15:00|5480|5474|5473.5|5467.5|5480.2|5474.2|5472.2|5466.2|15
1696576800000|2023-10-06 07:20:00|5473.8|5467.8|5475.5|5469.5|5477.5|5471.5|5472.5|5466.5|35
1696577100000|2023-10-06 07:25:00|5475|5469|5481.8|5475.8|5482|5476|5475|5469|18
1696577400000|2023-10-06 07:30:00|5482.3|5476.3|5493.3|5487.3|5499.3|5493.3|5482.3|5476.3|150
1696577700000|2023-10-06 07:35:00|5492.8|5486.8|5496.2|5490.2|5499.3|5493.3|5490.8|5484.8|82
1696578000000|2023-10-06 07:40:00|5498.7|5492.7|5501.3|5495.3|5503|5497|5494.5|5488.5|81
1696578300000|2023-10-06 07:45:00|5501.6|5495.6|5507.3|5501.3|5512.6|5506.6|5500.8|5494.8|115
1696578600000|2023-10-06 07:50:00|5506.3|5500.3|5514.8|5508.8|5520.6|5514.6|5506.3|5500.3|246
1696578900000|2023-10-06 07:55:00|5514.1|5508.1|5506.8|5500.8|5514.1|5508.1|5506.8|5500.8|61
1696579200000|2023-10-06 08:00:00|5507.3|5501.3|5509.8|5503.8|5514.6|5508.6|5507.3|5501.3|30
1696579500000|2023-10-06 08:05:00|5510.1|5504.1|5509.3|5503.3|5510.6|5504.6|5507.3|5501.3|7
1696579800000|2023-10-06 08:10:00|5509.6|5503.6|5506.1|5500.1|5510.3|5504.3|5506.1|5500.1|28
1696580100000|2023-10-06 08:15:00|5505.4|5499.4|5513.4|5507.4|5515.9|5509.9|5503.6|5497.6|185
1696580400000|2023-10-06 08:20:00|5512.3|5506.3|5510.6|5504.6|5512.9|5506.9|5507.4|5501.4|43
1696580700000|2023-10-06 08:25:00|5511.1|5505.1|5508.6|5502.6|5511.1|5505.1|5508.3|5502.3|52
1696581000000|2023-10-06 08:30:00|5508.3|5502.3|5517.6|5511.6|5519.4|5513.4|5508.3|5502.3|136
1696581300000|2023-10-06 08:35:00|5517.4|5511.4|5515.9|5509.9|5518.9|5512.9|5513.3|5507.3|98
1696581600000|2023-10-06 08:40:00|5515.6|5509.6|5519.3|5513.3|5521.3|5515.3|5513.9|5507.9|66
1696581900000|2023-10-06 08:45:00|5518.3|5512.3|5516.1|5510.1|5518.3|5512.3|5512.6|5506.6|36
1696582200000|2023-10-06 08:50:00|5515.8|5509.8|5511.1|5505.1|5516.1|5510.1|5510.4|5504.4|38
1696582500000|2023-10-06 08:55:00|5511.4|5505.4|5509.1|5503.1|5515.4|5509.4|5508.1|5502.1|54
1696582800000|2023-10-06 09:00:00|5509.4|5503.4|5507.1|5501.1|5510.6|5504.6|5506.6|5500.6|18
1696583100000|2023-10-06 09:05:00|5507.4|5501.4|5511.1|5505.1|5511.6|5505.6|5506.6|5500.6|25
1696583400000|2023-10-06 09:10:00|5510.8|5504.8|5511.1|5505.1|5511.6|5505.6|5509.1|5503.1|28
1696583700000|2023-10-06 09:15:00|5510.8|5504.8|5510.6|5504.6|5511.6|5505.6|5508.1|5502.1|30
1696584000000|2023-10-06 09:20:00|5509.8|5503.8|5511.5|5505.5|5517.1|5511.1|5508|5502|86
1696584300000|2023-10-06 09:25:00|5511|5505|5512.5|5506.5|5512.5|5506.5|5509|5503|6
1696584600000|2023-10-06 09:30:00|5513.4|5507.4|5510|5504|5514.5|5508.5|5506.5|5500.5|70
1696584900000|2023-10-06 09:35:00|5510.5|5504.5|5513.5|5507.5|5514.5|5508.5|5510.3|5504.3|35
1696585200000|2023-10-06 09:40:00|5513|5507|5509.5|5503.5|5513|5507|5508.7|5502.7|27
1696585500000|2023-10-06 09:45:00|5509.2|5503.2|5500.7|5494.7|5510.2|5504.2|5499.7|5493.7|48
1696585800000|2023-10-06 09:50:00|5499.5|5493.5|5503.5|5497.5|5504.7|5498.7|5499.5|5493.5|24
1696586100000|2023-10-06 09:55:00|5502.5|5496.5|5501.2|5495.2|5508.5|5502.5|5499.4|5493.4|64
1696586400000|2023-10-06 10:00:00|5502.4|5496.4|5501.4|5495.4|5503.9|5497.9|5500.2|5494.2|33
1696586700000|2023-10-06 10:05:00|5501.2|5495.2|5507.2|5501.2|5507.9|5501.9|5501.2|5495.2|10
1696587000000|2023-10-06 10:10:00|5507.4|5501.4|5514.2|5508.2|5514.9|5508.9|5506.2|5500.2|62
1696587300000|2023-10-06 10:15:00|5514.9|5508.9|5516.1|5510.1|5518.1|5512.1|5514.2|5508.2|78
1696587600000|2023-10-06 10:20:00|5516.6|5510.6|5516.1|5510.1|5519.1|5513.1|5515.6|5509.6|21
1696587900000|2023-10-06 10:25:00|5516.3|5510.3|5516.3|5510.3|5516.8|5510.8|5513.3|5507.3|8
1696588200000|2023-10-06 10:30:00|5516|5510|5518.3|5512.3|5518.8|5512.8|5514.8|5508.8|5
1696588500000|2023-10-06 10:35:00|5518.8|5512.8|5519.3|5513.3|5520.8|5514.8|5515.8|5509.8|28
1696588800000|2023-10-06 10:40:00|5520.6|5514.6|5524.8|5518.8|5526.3|5520.3|5518.3|5512.3|80
1696589100000|2023-10-06 10:45:00|5523.8|5517.8|5526.5|5520.5|5527|5521|5522.1|5516.1|41
1696589400000|2023-10-06 10:50:00|5526|5520|5527.5|5521.5|5528.8|5522.8|5524|5518|44
1696589700000|2023-10-06 10:55:00|5528.8|5522.8|5529.5|5523.5|5538.5|5532.5|5526.8|5520.8|170
1696590000000|2023-10-06 11:00:00|5530|5524|5531.5|5525.5|5532.5|5526.5|5527.5|5521.5|24
1696590300000|2023-10-06 11:05:00|5531|5525|5528.2|5522.2|5533|5527|5526.2|5520.2|45
1696590600000|2023-10-06 11:10:00|5527.7|5521.7|5533.5|5527.5|5533.5|5527.5|5526.6|5520.6|72
1696590900000|2023-10-06 11:15:00|5533.7|5527.7|5535|5529|5536.7|5530.7|5531.2|5525.2|64
1696591200000|2023-10-06 11:20:00|5537|5531|5536.5|5530.5|5545.5|5539.5|5536|5530|131
1696591500000|2023-10-06 11:25:00|5536.2|5530.2|5539.2|5533.2|5539.7|5533.7|5533.7|5527.7|15
1696591800000|2023-10-06 11:30:00|5538.5|5532.5|5541|5535|5542.5|5536.5|5534.7|5528.7|17
1696592100000|2023-10-06 11:35:00|5540|5534|5542.5|5536.5|5546|5540|5537.7|5531.7|29
1696592400000|2023-10-06 11:40:00|5542.3|5536.3|5545|5539|5548|5542|5542|5536|133
1696592700000|2023-10-06 11:45:00|5545.5|5539.5|5550.5|5544.5|5551.3|5545.3|5545|5539|52
1696593000000|2023-10-06 11:50:00|5548|5542|5560.4|5554.4|5561.1|5555.1|5546.3|5540.3|214
1696593300000|2023-10-06 11:55:00|5559.9|5553.9|5551.6|5545.6|5562.9|5556.9|5550.6|5544.6|74
1696593600000|2023-10-06 12:00:00|5552.1|5546.1|5552.6|5546.6|5557.3|5551.3|5550.1|5544.1|68
1696593900000|2023-10-06 12:05:00|5552.1|5546.1|5555.1|5549.1|5560.6|5554.6|5550.6|5544.6|91
1696594200000|2023-10-06 12:10:00|5554.3|5548.3|5557.1|5551.1|5562.6|5556.6|5552.8|5546.8|107
1696594500000|2023-10-06 12:15:00|5557.6|5551.6|5554.6|5548.6|5559.1|5553.1|5553.8|5547.8|53
1696594800000|2023-10-06 12:20:00|5554.3|5548.3|5560.1|5554.1|5561.1|5555.1|5553.3|5547.3|74
1696595100000|2023-10-06 12:25:00|5560.6|5554.6|5551.5|5545.5|5560.6|5554.6|5551|5545|158
1696595400000|2023-10-06 12:30:00|5551|5545|5531.5|5525.5|5552.5|5546.5|5527.8|5521.8|441
1696595700000|2023-10-06 12:35:00|5532|5526|5539.3|5533.3|5543.8|5537.8|5531.5|5525.5|232
1696596000000|2023-10-06 12:40:00|5539|5533|5532.6|5526.6|5544|5538|5519.7|5513.7|445
1696599000000|2023-10-06 13:30:00|5545.8|5539.8|5534.3|5528.3|5552.1|5546.1|5527.5|5521.5|1676
1696599300000|2023-10-06 13:35:00|5533.5|5527.5|5520.2|5514.2|5539.3|5533.3|5516.7|5510.7|1168
1696599600000|2023-10-06 13:40:00|5520.9|5514.9|5516.4|5510.4|5534.4|5528.4|5512.6|5506.6|744
1696599900000|2023-10-06 13:45:00|5516.2|5510.2|5497|5491|5523|5517|5490.7|5484.7|1078
1696600200000|2023-10-06 13:50:00|5497.5|5491.5|5486.2|5480.2|5506.5|5500.5|5485.2|5479.2|835
1696600500000|2023-10-06 13:55:00|5485.6|5479.6|5478.1|5472.1|5493.1|5487.1|5478.1|5472.1|791
1696600800000|2023-10-06 14:00:00|5477.6|5471.6|5484.6|5478.6|5496.3|5490.3|5475.1|5469.1|594
1696601100000|2023-10-06 14:05:00|5485.4|5479.4|5486.8|5480.8|5498.9|5492.9|5483.2|5477.2|567
1696601400000|2023-10-06 14:10:00|5486.5|5480.5|5492.8|5486.8|5503.3|5497.3|5483.8|5477.8|410
1696601700000|2023-10-06 14:15:00|5493.3|5487.3|5482.4|5476.4|5498.8|5492.8|5481.7|5475.7|322
1696602000000|2023-10-06 14:20:00|5482.2|5476.2|5485.2|5479.2|5487.2|5481.2|5479.4|5473.4|216
1696602300000|2023-10-06 14:25:00|5486.2|5480.2|5492.5|5486.5|5493|5487|5476.3|5470.3|449
1696602600000|2023-10-06 14:30:00|5492.2|5486.2|5480.1|5474.1|5492.2|5486.2|5476.1|5470.1|569
1696602900000|2023-10-06 14:35:00|5479.8|5473.8|5500.3|5494.3|5501.7|5495.7|5477.1|5471.1|344
1696603200000|2023-10-06 14:40:00|5500.8|5494.8|5503.8|5497.8|5506.6|5500.6|5497|5491|449
1696603500000|2023-10-06 14:45:00|5504|5498|5515.7|5509.7|5518.2|5512.2|5500.2|5494.2|558
1696603800000|2023-10-06 14:50:00|5516|5510|5496.8|5490.8|5519.5|5513.5|5495.3|5489.3|330
1696604100000|2023-10-06 14:55:00|5497.5|5491.5|5503.6|5497.6|5506.6|5500.6|5494|5488|301
1696604400000|2023-10-06 15:00:00|5503.4|5497.4|5496.9|5490.9|5503.6|5497.6|5490.9|5484.9|584
1696604700000|2023-10-06 15:05:00|5496.6|5490.6|5529.5|5523.5|5530|5524|5496.2|5490.2|646
1696605000000|2023-10-06 15:10:00|5529|5523|5534.2|5528.2|5538.2|5532.2|5525.8|5519.8|492
1696605300000|2023-10-06 15:15:00|5534.4|5528.4|5519.9|5513.9|5541.7|5535.7|5519.6|5513.6|321
1696605600000|2023-10-06 15:20:00|5520.1|5514.1|5517.3|5511.3|5520.6|5514.6|5510|5504|296
1696605900000|2023-10-06 15:25:00|5517|5511|5525.1|5519.1|5528.2|5522.2|5511|5505|183
1696606200000|2023-10-06 15:30:00|5524.6|5518.6|5531.3|5525.3|5532.8|5526.8|5523.9|5517.9|350
1696606500000|2023-10-06 15:35:00|5530.8|5524.8|5544.1|5538.1|5550.8|5544.8|5530.3|5524.3|655
1696606800000|2023-10-06 15:40:00|5543.8|5537.8|5535.2|5529.2|5546.3|5540.3|5532.3|5526.3|287
1696607100000|2023-10-06 15:45:00|5535.7|5529.7|5527.6|5521.6|5536.4|5530.4|5520.4|5514.4|198
1696607400000|2023-10-06 15:50:00|5528.1|5522.1|5524.6|5518.6|5530.1|5524.1|5521.1|5515.1|256
1696607700000|2023-10-06 15:55:00|5524.4|5518.4|5512.1|5506.1|5524.4|5518.4|5511.3|5505.3|165
1696608000000|2023-10-06 16:00:00|5513.1|5507.1|5507|5501|5516.4|5510.4|5506.5|5500.5|587
1696608300000|2023-10-06 16:05:00|5508|5502|5506|5500|5510|5504|5503|5497|291
1696608600000|2023-10-06 16:10:00|5506.3|5500.3|5519.3|5513.3|5523|5517|5506.3|5500.3|207
1696608900000|2023-10-06 16:15:00|5519.8|5513.8|5517.8|5511.8|5520.3|5514.3|5512.7|5506.7|208
1696609200000|2023-10-06 16:20:00|5517.5|5511.5|5517.4|5511.4|5518.2|5512.2|5514.4|5508.4|229
1696609500000|2023-10-06 16:25:00|5516.9|5510.9|5518.7|5512.7|5528.6|5522.6|5516.4|5510.4|330
1696609800000|2023-10-06 16:30:00|5518.4|5512.4|5514.4|5508.4|5519.1|5513.1|5514.4|5508.4|165
1696610100000|2023-10-06 16:35:00|5514.7|5508.7|5515.5|5509.5|5517.4|5511.4|5509.4|5503.4|250
1696610400000|2023-10-06 16:40:00|5515|5509|5521.5|5515.5|5526|5520|5515|5509|236
1696610700000|2023-10-06 16:45:00|5521.3|5515.3|5521|5515|5526.5|5520.5|5515.5|5509.5|235
1696611000000|2023-10-06 16:50:00|5521.5|5515.5|5519.7|5513.7|5526.8|5520.8|5517.2|5511.2|225
1696611300000|2023-10-06 16:55:00|5520.2|5514.2|5513|5507|5521.8|5515.8|5511.4|5505.4|187
1696611600000|2023-10-06 17:00:00|5514|5508|5515.2|5509.2|5519|5513|5509.4|5503.4|243
1696611900000|2023-10-06 17:05:00|5515.9|5509.9|5516.7|5510.7|5521|5515|5512.4|5506.4|161
1696612200000|2023-10-06 17:10:00|5516.4|5510.4|5522.8|5516.8|5523.3|5517.3|5513.2|5507.2|217
1696612500000|2023-10-06 17:15:00|5523.8|5517.8|5522.5|5516.5|5526|5520|5521|5515|148
1696612800000|2023-10-06 17:20:00|5521|5515|5527.9|5521.9|5528.4|5522.4|5520|5514|237
1696613100000|2023-10-06 17:25:00|5527.6|5521.6|5518.6|5512.6|5528.4|5522.4|5517.8|5511.8|272
1696613400000|2023-10-06 17:30:00|5518.1|5512.1|5512.8|5506.8|5518.1|5512.1|5511.3|5505.3|340
1696613700000|2023-10-06 17:35:00|5512.3|5506.3|5513.5|5507.5|5513.5|5507.5|5508|5502|292
1696614000000|2023-10-06 17:40:00|5513.8|5507.8|5509.7|5503.7|5515|5509|5508.5|5502.5|281
1696614300000|2023-10-06 17:45:00|5509.5|5503.5|5506.6|5500.6|5509.7|5503.7|5504.1|5498.1|505
1696614600000|2023-10-06 17:50:00|5507.1|5501.1|5511.9|5505.9|5513.4|5507.4|5506.4|5500.4|339
1696614900000|2023-10-06 17:55:00|5514|5508|5511.7|5505.7|5514.6|5508.6|5509.5|5503.5|302
1696615200000|2023-10-06 18:00:00|5512|5506|5510|5504|5512.7|5506.7|5507.7|5501.7|362
1696615500000|2023-10-06 18:05:00|5510.3|5504.3|5506.2|5500.2|5510.8|5504.8|5502.7|5496.7|455
1696615800000|2023-10-06 18:10:00|5506.5|5500.5|5501.8|5495.8|5509.9|5503.9|5501.8|5495.8|2028
1696616100000|2023-10-06 18:15:00|5502.3|5496.3|5496.3|5490.3|5504.3|5498.3|5493.4|5487.4|1284
1696809600000|2023-10-09 00:00:00|5554.9|5548.9|5561|5555|5573.3|5567.3|5534.7|5528.7|730
1696809900000|2023-10-09 00:05:00|5560.7|5554.7|5560.3|5554.3|5571.8|5565.8|5555.5|5549.5|281
1696810200000|2023-10-09 00:10:00|5559.8|5553.8|5557.3|5551.3|5561.3|5555.3|5554.8|5548.8|55
1696810500000|2023-10-09 00:15:00|5558.1|5552.1|5561.3|5555.3|5563.3|5557.3|5555.8|5549.8|45
1696810800000|2023-10-09 00:20:00|5561.8|5555.8|5574.8|5568.8|5576.1|5570.1|5561.3|5555.3|150
1696811100000|2023-10-09 00:25:00|5574.4|5568.4|5588.4|5582.4|5592.9|5586.9|5571.8|5565.8|228
1696811400000|2023-10-09 00:30:00|5588.6|5582.6|5591.9|5585.9|5592.1|5586.1|5585.4|5579.4|120
1696811700000|2023-10-09 00:35:00|5592.1|5586.1|5591.3|5585.3|5592.6|5586.6|5589.3|5583.3|90
1696812000000|2023-10-09 00:40:00|5591.1|5585.1|5592.3|5586.3|5593.1|5587.1|5589.3|5583.3|21
1696812300000|2023-10-09 00:45:00|5591.6|5585.6|5588.3|5582.3|5593.1|5587.1|5588.3|5582.3|19
1696812600000|2023-10-09 00:50:00|5588.1|5582.1|5594.1|5588.1|5598.4|5592.4|5588.1|5582.1|52
1696812900000|2023-10-09 00:55:00|5594.6|5588.6|5594.6|5588.6|5595.9|5589.9|5590.9|5584.9|63
1696813200000|2023-10-09 01:00:00|5594.1|5588.1|5587.4|5581.4|5597.7|5591.7|5584.9|5578.9|231
1696813500000|2023-10-09 01:05:00|5587.7|5581.7|5586.4|5580.4|5592.9|5586.9|5584.9|5578.9|132
1696813800000|2023-10-09 01:10:00|5585.9|5579.9|5585.9|5579.9|5587.9|5581.9|5584.4|5578.4|134
1696814100000|2023-10-09 01:15:00|5586.1|5580.1|5588.6|5582.6|5590.9|5584.9|5584.9|5578.9|56
1696814400000|2023-10-09 01:20:00|5589.1|5583.1|5590.5|5584.5|5591.6|5585.6|5585.6|5579.6|57
1696814700000|2023-10-09 01:25:00|5588.8|5582.8|5575|5569|5588.8|5582.8|5575|5569|39
1696815000000|2023-10-09 01:30:00|5575.5|5569.5|5580.2|5574.2|5580.7|5574.7|5572.2|5566.2|46
1696815300000|2023-10-09 01:35:00|5580.5|5574.5|5581.8|5575.8|5582.2|5576.2|5573.2|5567.2|56
1696815600000|2023-10-09 01:40:00|5581.5|5575.5|5580.8|5574.8|5581.8|5575.8|5579|5573|3
1696815900000|2023-10-09 01:45:00|5581.3|5575.3|5580|5574|5582.8|5576.8|5580|5574|1
1696816200000|2023-10-09 01:50:00|5580.8|5574.8|5582.3|5576.3|5585.3|5579.3|5580|5574|18
1696816500000|2023-10-09 01:55:00|5582.8|5576.8|5575.3|5569.3|5582.8|5576.8|5574.8|5568.8|7
1696816800000|2023-10-09 02:00:00|5574.8|5568.8|5573.5|5567.5|5575.3|5569.3|5572.5|5566.5|22
1696817100000|2023-10-09 02:05:00|5573.3|5567.3|5578.8|5572.8|5578.8|5572.8|5573.3|5567.3|4
1696817400000|2023-10-09 02:10:00|5578.3|5572.3|5579.3|5573.3|5580.8|5574.8|5578.3|5572.3|18
1696817700000|2023-10-09 02:15:00|5581.8|5575.8|5580.8|5574.8|5581.8|5575.8|5580.3|5574.3|5
1696818000000|2023-10-09 02:20:00|5580.1|5574.1|5578|5572|5580.8|5574.8|5578|5572|1
1696818300000|2023-10-09 02:25:00|5578.3|5572.3|5578.5|5572.5|5579|5573|5578.3|5572.3|1
1696818600000|2023-10-09 02:30:00|5578.3|5572.3|5582.5|5576.5|5585.8|5579.8|5578.3|5572.3|27
1696818900000|2023-10-09 02:35:00|5582.3|5576.3|5583.3|5577.3|5585.8|5579.8|5581.5|5575.5|15
1696819200000|2023-10-09 02:40:00|5582.5|5576.5|5583|5577|5584|5578|5581.2|5575.2|17
1696819500000|2023-10-09 02:45:00|5583.5|5577.5|5581.2|5575.2|5583.5|5577.5|5579.7|5573.7|9
1696819800000|2023-10-09 02:50:00|5581|5575|5582|5576|5583.2|5577.2|5579.2|5573.2|4
1696820100000|2023-10-09 02:55:00|5581.7|5575.7|5579.3|5573.3|5582|5576|5579.3|5573.3|17
1696820400000|2023-10-09 03:00:00|5579.5|5573.5|5581.8|5575.8|5582.8|5576.8|5577.3|5571.3|6
1696820700000|2023-10-09 03:05:00|5581.5|5575.5|5576|5570|5581.5|5575.5|5575.3|5569.3|16
1696821000000|2023-10-09 03:10:00|5575.8|5569.8|5575.8|5569.8|5576.3|5570.3|5574.8|5568.8|5
1696821300000|2023-10-09 03:15:00|5576.3|5570.3|5573|5567|5576.8|5570.8|5572.5|5566.5|6
1696821600000|2023-10-09 03:20:00|5572.5|5566.5|5572.4|5566.4|5573.4|5567.4|5568.2|5562.2|20
1696821900000|2023-10-09 03:25:00|5572.7|5566.7|5571.2|5565.2|5574.7|5568.7|5570.4|5564.4|16
1696822200000|2023-10-09 03:30:00|5571.5|5565.5|5571.7|5565.7|5572.2|5566.2|5570.4|5564.4|6
1696822500000|2023-10-09 03:35:00|5572.2|5566.2|5572.5|5566.5|5573.2|5567.2|5571.7|5565.7|14
1696822800000|2023-10-09 03:40:00|5572|5566|5573.2|5567.2|5573.9|5567.9|5572|5566|2
1696823100000|2023-10-09 03:45:00|5573.7|5567.7|5575.2|5569.2|5575.4|5569.4|5573.7|5567.7|4
1696823400000|2023-10-09 03:50:00|5575.7|5569.7|5576.4|5570.4|5576.7|5570.7|5575.2|5569.2|9
1696823700000|2023-10-09 03:55:00|5576.2|5570.2|5570.7|5564.7|5576.2|5570.2|5570.2|5564.2|8
1696824000000|2023-10-09 04:00:00|5571|5565|5570.7|5564.7|5571.2|5565.2|5569.7|5563.7|4
1696824300000|2023-10-09 04:05:00|5570.2|5564.2|5574.2|5568.2|5574.2|5568.2|5569.7|5563.7|11
1696824600000|2023-10-09 04:10:00|5574.7|5568.7|5576.2|5570.2|5576.2|5570.2|5574.2|5568.2|1
1696824900000|2023-10-09 04:15:00|5575.7|5569.7|5574.7|5568.7|5576.7|5570.7|5574.2|5568.2|1
1696825200000|2023-10-09 04:20:00|5575|5569|5576.2|5570.2|5576.2|5570.2|5573.2|5567.2|3
1696825500000|2023-10-09 04:25:00|5577.2|5571.2|5576.2|5570.2|5577.5|5571.5|5575.7|5569.7|17
1696825800000|2023-10-09 04:30:00|5576.4|5570.4|5579.2|5573.2|5579.7|5573.7|5575.9|5569.9|25
1696826100000|2023-10-09 04:35:00|5578.9|5572.9|5578.2|5572.2|5579.2|5573.2|5577.9|5571.9|1
1696826400000|2023-10-09 04:40:00|5578.7|5572.7|5577.7|5571.7|5579.2|5573.2|5577.5|5571.5|12
1696826700000|2023-10-09 04:45:00|5577.5|5571.5|5576|5570|5577.7|5571.7|5575.7|5569.7|4
1696827000000|2023-10-09 04:50:00|5576.5|5570.5|5578|5572|5578.7|5572.7|5576.5|5570.5|5
1696827300000|2023-10-09 04:55:00|5577.7|5571.7|5578.8|5572.8|5581.5|5575.5|5577.7|5571.7|31
1696827600000|2023-10-09 05:00:00|5579|5573|5580|5574|5581|5575|5578.8|5572.8|7
1696827900000|2023-10-09 05:05:00|5579.5|5573.5|5579.5|5573.5|5580.8|5574.8|5579|5573|3
1696828200000|2023-10-09 05:10:00|5579.7|5573.7|5577.2|5571.2|5579.7|5573.7|5577.2|5571.2|18
1696828500000|2023-10-09 05:15:00|5577.7|5571.7|5578|5572|5578.5|5572.5|5576.7|5570.7|8
1696828800000|2023-10-09 05:20:00|5578.5|5572.5|5577|5571|5578.5|5572.5|5577|5571|4
1696829100000|2023-10-09 05:25:00|5577.3|5571.3|5582|5576|5582.2|5576.2|5577.3|5571.3|10
1696829400000|2023-10-09 05:30:00|5581.2|5575.2|5581.7|5575.7|5582.7|5576.7|5578.2|5572.2|27
1696829700000|2023-10-09 05:35:00|5582.7|5576.7|5584.2|5578.2|5584.7|5578.7|5582.2|5576.2|20
1696830000000|2023-10-09 05:40:00|5584|5578|5587.5|5581.5|5588|5582|5582.5|5576.5|73
1696830300000|2023-10-09 05:45:00|5587|5581|5588|5582|5588.7|5582.7|5586.5|5580.5|20
1696830600000|2023-10-09 05:50:00|5587.5|5581.5|5591.3|5585.3|5591.8|5585.8|5587.5|5581.5|44
1696830900000|2023-10-09 05:55:00|5592|5586|5591.5|5585.5|5593.3|5587.3|5591.3|5585.3|50
1696831200000|2023-10-09 06:00:00|5591.3|5585.3|5589|5583|5594|5588|5587|5581|74
1696831500000|2023-10-09 06:05:00|5589.5|5583.5|5595.3|5589.3|5595.3|5589.3|5588.2|5582.2|49
1696831800000|2023-10-09 06:10:00|5595|5589|5594.3|5588.3|5599.8|5593.8|5593.5|5587.5|100
1696832100000|2023-10-09 06:15:00|5594|5588|5595.8|5589.8|5596.8|5590.8|5593.2|5587.2|44
1696832400000|2023-10-09 06:20:00|5596|5590|5596.3|5590.3|5597.3|5591.3|5594.8|5588.8|17
1696832700000|2023-10-09 06:25:00|5596|5590|5595.5|5589.5|5596.8|5590.8|5593|5587|11
1696833000000|2023-10-09 06:30:00|5596|5590|5596.3|5590.3|5598|5592|5593.8|5587.8|20
1696833300000|2023-10-09 06:35:00|5596.5|5590.5|5597.7|5591.7|5599.8|5593.8|5595.3|5589.3|40
1696833600000|2023-10-09 06:40:00|5598|5592|5594|5588|5598|5592|5587.7|5581.7|42
1696833900000|2023-10-09 06:45:00|5594.2|5588.2|5589.2|5583.2|5594.5|5588.5|5588.7|5582.7|15
1696834200000|2023-10-09 06:50:00|5587.7|5581.7|5585.2|5579.2|5589.2|5583.2|5583.7|5577.7|33
1696834500000|2023-10-09 06:55:00|5584.7|5578.7|5581.4|5575.4|5586.7|5580.7|5581.2|5575.2|9
1696834800000|2023-10-09 07:00:00|5581.2|5575.2|5575.2|5569.2|5581.4|5575.4|5567.7|5561.7|94
1696835100000|2023-10-09 07:05:00|5574.7|5568.7|5571.9|5565.9|5575.2|5569.2|5569.9|5563.9|59
1696835400000|2023-10-09 07:10:00|5572.2|5566.2|5568.9|5562.9|5573.4|5567.4|5567.7|5561.7|33
1696835700000|2023-10-09 07:15:00|5568.7|5562.7|5567.4|5561.4|5569.4|5563.4|5562.4|5556.4|64
1696836000000|2023-10-09 07:20:00|5567.9|5561.9|5568.2|5562.2|5569.7|5563.7|5565.2|5559.2|35
1696836300000|2023-10-09 07:25:00|5567.7|5561.7|5571.6|5565.6|5575.9|5569.9|5565.2|5559.2|45
1696836600000|2023-10-09 07:30:00|5571.4|5565.4|5568.6|5562.6|5571.9|5565.9|5567.6|5561.6|17
1696836900000|2023-10-09 07:35:00|5569.1|5563.1|5570.6|5564.6|5572.6|5566.6|5567.6|5561.6|23
1696837200000|2023-10-09 07:40:00|5570.4|5564.4|5562.6|5556.6|5571.1|5565.1|5562.1|5556.1|68
1696837500000|2023-10-09 07:45:00|5563.1|5557.1|5572.1|5566.1|5572.6|5566.6|5563.1|5557.1|49
1696837800000|2023-10-09 07:50:00|5571.6|5565.6|5567.9|5561.9|5572.9|5566.9|5566.9|5560.9|36
1696838100000|2023-10-09 07:55:00|5568.4|5562.4|5567.9|5561.9|5569.4|5563.4|5564.9|5558.9|34
1696838400000|2023-10-09 08:00:00|5567.6|5561.6|5560.4|5554.4|5567.6|5561.6|5559.9|5553.9|69
1696838700000|2023-10-09 08:05:00|5559.9|5553.9|5561.9|5555.9|5562.9|5556.9|5559.9|5553.9|40
1696839000000|2023-10-09 08:10:00|5562.1|5556.1|5567.9|5561.9|5567.9|5561.9|5562.1|5556.1|38
1696839300000|2023-10-09 08:15:00|5567.6|5561.6|5569.9|5563.9|5571.1|5565.1|5567.4|5561.4|20
1696839600000|2023-10-09 08:20:00|5570.1|5564.1|5568.4|5562.4|5571.9|5565.9|5566.9|5560.9|51
1696839900000|2023-10-09 08:25:00|5567.9|5561.9|5565.1|5559.1|5568.9|5562.9|5565.1|5559.1|10
1696840200000|2023-10-09 08:30:00|5565.4|5559.4|5562.4|5556.4|5567.9|5561.9|5562.4|5556.4|18
1696840500000|2023-10-09 08:35:00|5560.9|5554.9|5563.6|5557.6|5568.1|5562.1|5559.9|5553.9|120
1696840800000|2023-10-09 08:40:00|5563.8|5557.8|5560.6|5554.6|5565.6|5559.6|5560.6|5554.6|22
1696841100000|2023-10-09 08:45:00|5561.3|5555.3|5567.6|5561.6|5568.1|5562.1|5561.1|5555.1|20
1696841400000|2023-10-09 08:50:00|5568.1|5562.1|5576.9|5570.9|5578.6|5572.6|5567.8|5561.8|42
1696841700000|2023-10-09 08:55:00|5577.1|5571.1|5579.6|5573.6|5581.1|5575.1|5576.6|5570.6|34
1696842000000|2023-10-09 09:00:00|5579.9|5573.9|5576.4|5570.4|5582.1|5576.1|5575.1|5569.1|40
1696842300000|2023-10-09 09:05:00|5576.1|5570.1|5578.9|5572.9|5580.9|5574.9|5575.9|5569.9|19
1696842600000|2023-10-09 09:10:00|5579.4|5573.4|5572.1|5566.1|5579.4|5573.4|5572.1|5566.1|12
1696842900000|2023-10-09 09:15:00|5572.3|5566.3|5571.6|5565.6|5573.1|5567.1|5569.8|5563.8|31
1696843200000|2023-10-09 09:20:00|5572.1|5566.1|5577.6|5571.6|5582.6|5576.6|5572.1|5566.1|67
1696843500000|2023-10-09 09:25:00|5577.9|5571.9|5579.6|5573.6|5583.1|5577.1|5575.6|5569.6|45
1696843800000|2023-10-09 09:30:00|5579.1|5573.1|5574.6|5568.6|5580.6|5574.6|5574.6|5568.6|139
1696844100000|2023-10-09 09:35:00|5574|5568|5576|5570|5578.6|5572.6|5573.8|5567.8|124
1696844400000|2023-10-09 09:40:00|5575.8|5569.8|5575.1|5569.1|5576.5|5570.5|5571.5|5565.5|84
1696844700000|2023-10-09 09:45:00|5574.6|5568.6|5571.1|5565.1|5576.3|5570.3|5570.6|5564.6|82
1696845000000|2023-10-09 09:50:00|5570.8|5564.8|5571.3|5565.3|5571.6|5565.6|5567.8|5561.8|47
1696845300000|2023-10-09 09:55:00|5572.1|5566.1|5567.5|5561.5|5573.6|5567.6|5566.5|5560.5|97
1696845600000|2023-10-09 10:00:00|5567.8|5561.8|5568.1|5562.1|5571.3|5565.3|5566.5|5560.5|26
1696845900000|2023-10-09 10:05:00|5568.3|5562.3|5568.3|5562.3|5570.3|5564.3|5567.3|5561.3|16
1696846200000|2023-10-09 10:10:00|5568.8|5562.8|5569.1|5563.1|5570.8|5564.8|5568.8|5562.8|13
1696846500000|2023-10-09 10:15:00|5569.3|5563.3|5568.1|5562.1|5572.1|5566.1|5563.3|5557.3|26
1696846800000|2023-10-09 10:20:00|5568.6|5562.6|5567|5561|5568.8|5562.8|5563.5|5557.5|34
1696847100000|2023-10-09 10:25:00|5566|5560|5567|5561|5570|5564|5566|5560|21
1696847400000|2023-10-09 10:30:00|5566.8|5560.8|5568|5562|5571.3|5565.3|5566.3|5560.3|32
1696847700000|2023-10-09 10:35:00|5568.3|5562.3|5567.5|5561.5|5570|5564|5567|5561|14
1696848000000|2023-10-09 10:40:00|5567.8|5561.8|5570|5564|5570.5|5564.5|5567|5561|5
1696848300000|2023-10-09 10:45:00|5569|5563|5573|5567|5573|5567|5568|5562|10
1696848600000|2023-10-09 10:50:00|5573.5|5567.5|5572.3|5566.3|5576.3|5570.3|5571.5|5565.5|28
1696848900000|2023-10-09 10:55:00|5572.5|5566.5|5570.3|5564.3|5574|5568|5569.8|5563.8|15
1696849200000|2023-10-09 11:00:00|5570|5564|5573.3|5567.3|5575|5569|5570|5564|6
1696849500000|2023-10-09 11:05:00|5573|5567|5571|5565|5573|5567|5570|5564|10
1696849800000|2023-10-09 11:10:00|5571.5|5565.5|5566.5|5560.5|5571.8|5565.8|5566|5560|5
1696850100000|2023-10-09 11:15:00|5566.8|5560.8|5565.8|5559.8|5567.3|5561.3|5565.5|5559.5|13
1696850400000|2023-10-09 11:20:00|5566|5560|5568|5562|5569.5|5563.5|5562.3|5556.3|31
1696850700000|2023-10-09 11:25:00|5568.3|5562.3|5572|5566|5576|5570|5568.3|5562.3|31
1696851000000|2023-10-09 11:30:00|5572.3|5566.3|5570.2|5564.2|5573.5|5567.5|5569.5|5563.5|71
1696851300000|2023-10-09 11:35:00|5569.7|5563.7|5570.2|5564.2|5571.5|5565.5|5568.7|5562.7|38
1696851600000|2023-10-09 11:40:00|5569.2|5563.2|5557.6|5551.6|5569.7|5563.7|5557.4|5551.4|150
1696851900000|2023-10-09 11:45:00|5558.1|5552.1|5552.6|5546.6|5558.1|5552.1|5548.6|5542.6|88
1696852200000|2023-10-09 11:50:00|5553.4|5547.4|5558.6|5552.6|5558.6|5552.6|5547.6|5541.6|150
1696852500000|2023-10-09 11:55:00|5558.4|5552.4|5559.9|5553.9|5561.9|5555.9|5558.1|5552.1|18
1696852800000|2023-10-09 12:00:00|5560.4|5554.4|5560.9|5554.9|5562.4|5556.4|5555.9|5549.9|47
1696853100000|2023-10-09 12:05:00|5561.1|5555.1|5562.9|5556.9|5563.1|5557.1|5556.9|5550.9|40
1696853400000|2023-10-09 12:10:00|5562.6|5556.6|5559.8|5553.8|5563.3|5557.3|5558.8|5552.8|53
1696853700000|2023-10-09 12:15:00|5559.3|5553.3|5561.1|5555.1|5563.3|5557.3|5557.3|5551.3|21
1696854000000|2023-10-09 12:20:00|5560.9|5554.9|5554.8|5548.8|5560.9|5554.9|5554.3|5548.3|52
1696854300000|2023-10-09 12:25:00|5555.1|5549.1|5558.1|5552.1|5559.3|5553.3|5553.8|5547.8|32
1696854600000|2023-10-09 12:30:00|5557.8|5551.8|5556.1|5550.1|5559.6|5553.6|5556.1|5550.1|43
1696854900000|2023-10-09 12:35:00|5556.6|5550.6|5554.8|5548.8|5560.6|5554.6|5552.1|5546.1|76
1696855200000|2023-10-09 12:40:00|5554.6|5548.6|5555.9|5549.9|5556.4|5550.4|5548.4|5542.4|70
1696858200000|2023-10-09 13:30:00|5553.6|5547.6|5528.3|5522.3|5553.6|5547.6|5509.9|5503.9|2082
1696858500000|2023-10-09 13:35:00|5528.1|5522.1|5547.4|5541.4|5553.4|5547.4|5527.3|5521.3|903
1696858800000|2023-10-09 13:40:00|5546.6|5540.6|5549.9|5543.9|5559.5|5553.5|5539.4|5533.4|834
1696859100000|2023-10-09 13:45:00|5550.4|5544.4|5529.6|5523.6|5555.4|5549.4|5524.3|5518.3|845
1696859400000|2023-10-09 13:50:00|5531.1|5525.1|5539.1|5533.1|5543.6|5537.6|5529.1|5523.1|1003
1696859700000|2023-10-09 13:55:00|5539.4|5533.4|5538.8|5532.8|5542.3|5536.3|5535.8|5529.8|496
1696860000000|2023-10-09 14:00:00|5539.3|5533.3|5524.7|5518.7|5539.8|5533.8|5515.2|5509.2|903
1696860300000|2023-10-09 14:05:00|5523.7|5517.7|5522.7|5516.7|5528.7|5522.7|5516.2|5510.2|540
1696860600000|2023-10-09 14:10:00|5522.2|5516.2|5516.2|5510.2|5523.9|5517.9|5513.2|5507.2|512
1696860900000|2023-10-09 14:15:00|5515.7|5509.7|5525.5|5519.5|5530.7|5524.7|5513.9|5507.9|453
1696861200000|2023-10-09 14:20:00|5525.7|5519.7|5535.3|5529.3|5540.3|5534.3|5525.7|5519.7|588
1696861500000|2023-10-09 14:25:00|5535|5529|5514|5508|5542.3|5536.3|5513.8|5507.8|1022
1696861800000|2023-10-09 14:30:00|5513.5|5507.5|5505.8|5499.8|5515.6|5509.6|5493.2|5487.2|876
1696862100000|2023-10-09 14:35:00|5506.8|5500.8|5494.7|5488.7|5519.6|5513.6|5494.7|5488.7|566
1696862400000|2023-10-09 14:40:00|5493.9|5487.9|5497.4|5491.4|5500.4|5494.4|5486.9|5480.9|714
1696862700000|2023-10-09 14:45:00|5497.6|5491.6|5490.9|5484.9|5499.6|5493.6|5486.3|5480.3|644
1696863000000|2023-10-09 14:50:00|5491.7|5485.7|5487.4|5481.4|5493.9|5487.9|5484.4|5478.4|370
1696863300000|2023-10-09 14:55:00|5487.7|5481.7|5460.4|5454.4|5490.4|5484.4|5452.8|5446.8|1083
1696863600000|2023-10-09 15:00:00|5460.6|5454.6|5464.9|5458.9|5469.9|5463.9|5459.9|5453.9|604
1696863900000|2023-10-09 15:05:00|5464.7|5458.7|5440.1|5434.1|5466.4|5460.4|5440.1|5434.1|725
1696864200000|2023-10-09 15:10:00|5439.6|5433.6|5440.3|5434.3|5444.6|5438.6|5432.3|5426.3|738
1696864500000|2023-10-09 15:15:00|5439.8|5433.8|5451.9|5445.9|5458.2|5452.2|5439.6|5433.6|760
1696864800000|2023-10-09 15:20:00|5452.1|5446.1|5433.6|5427.6|5452.4|5446.4|5429.1|5423.1|560
1696865100000|2023-10-09 15:25:00|5433.1|5427.1|5414.2|5408.2|5435.8|5429.8|5405.5|5399.5|695
1696865400000|2023-10-09 15:30:00|5414|5408|5396.2|5390.2|5414.7|5408.7|5395.4|5389.4|594
1696865700000|2023-10-09 15:35:00|5396.4|5390.4|5391.7|5385.7|5401.2|5395.2|5387.7|5381.7|391
1696866000000|2023-10-09 15:40:00|5392.2|5386.2|5384.9|5378.9|5392.7|5386.7|5381.7|5375.7|395
1696866300000|2023-10-09 15:45:00|5384.7|5378.7|5394.7|5388.7|5398.3|5392.3|5382.1|5376.1|603
1696866600000|2023-10-09 15:50:00|5394.2|5388.2|5390.9|5384.9|5394.2|5388.2|5383.7|5377.7|287
1696866900000|2023-10-09 15:55:00|5394.2|5388.2|5392.2|5386.2|5399|5393|5392.2|5386.2|500
1696867200000|2023-10-09 16:00:00|5392.7|5386.7|5388.2|5382.2|5393|5387|5383.9|5377.9|210
1696867500000|2023-10-09 16:05:00|5387.9|5381.9|5385.7|5379.7|5390.2|5384.2|5385.2|5379.2|224
1696867800000|2023-10-09 16:10:00|5385.4|5379.4|5363.4|5357.4|5385.9|5379.9|5361.9|5355.9|624
1696868100000|2023-10-09 16:15:00|5363.1|5357.1|5364.9|5358.9|5367.9|5361.9|5361.9|5355.9|403
1696868400000|2023-10-09 16:20:00|5364.6|5358.6|5363.6|5357.6|5366.9|5360.9|5351.1|5345.1|410
1696868700000|2023-10-09 16:25:00|5364.6|5358.6|5367.2|5361.2|5367.2|5361.2|5359.6|5353.6|251
1696869000000|2023-10-09 16:30:00|5367.4|5361.4|5378|5372|5378.5|5372.5|5361.4|5355.4|431
1696869300000|2023-10-09 16:35:00|5377.7|5371.7|5378.2|5372.2|5393.5|5387.5|5377.7|5371.7|479
1696869600000|2023-10-09 16:40:00|5377.9|5371.9|5376.2|5370.2|5378.4|5372.4|5370.7|5364.7|275
1696869900000|2023-10-09 16:45:00|5376.4|5370.4|5369.7|5363.7|5385.3|5379.3|5365.5|5359.5|311
1696870200000|2023-10-09 16:50:00|5369.2|5363.2|5372.7|5366.7|5375.2|5369.2|5365.2|5359.2|399
1696870500000|2023-10-09 16:55:00|5372.5|5366.5|5368.4|5362.4|5372.5|5366.5|5361.7|5355.7|257
1696870800000|2023-10-09 17:00:00|5368.2|5362.2|5363.9|5357.9|5368.7|5362.7|5363.2|5357.2|245
1696871100000|2023-10-09 17:05:00|5363.7|5357.7|5361.6|5355.6|5365.6|5359.6|5359.6|5353.6|344
1696871400000|2023-10-09 17:10:00|5362.6|5356.6|5359.6|5353.6|5365.6|5359.6|5359.6|5353.6|291
1696871700000|2023-10-09 17:15:00|5357.6|5351.6|5362.4|5356.4|5364.4|5358.4|5355.6|5349.6|239
1696872000000|2023-10-09 17:20:00|5362.7|5356.7|5362.6|5356.6|5367.7|5361.7|5357.4|5351.4|353
1696872300000|2023-10-09 17:25:00|5362.1|5356.1|5357.9|5351.9|5362.1|5356.1|5355.4|5349.4|280
1696872600000|2023-10-09 17:30:00|5358.1|5352.1|5368.1|5362.1|5368.9|5362.9|5355.6|5349.6|342
1696872900000|2023-10-09 17:35:00|5368.4|5362.4|5370.2|5364.2|5375|5369|5366.9|5360.9|485
1696873200000|2023-10-09 17:40:00|5369.7|5363.7|5375.5|5369.5|5377|5371|5359.1|5353.1|532
1696873500000|2023-10-09 17:45:00|5375.2|5369.2|5374.9|5368.9|5379.7|5373.7|5371|5365|538
1696873800000|2023-10-09 17:50:00|5374.7|5368.7|5375.7|5369.7|5376.7|5370.7|5371.4|5365.4|470
1696874100000|2023-10-09 17:55:00|5376.2|5370.2|5369.5|5363.5|5378|5372|5368.2|5362.2|510
1696874400000|2023-10-09 18:00:00|5369.2|5363.2|5366.7|5360.7|5373.2|5367.2|5364|5358|578
1696874700000|2023-10-09 18:05:00|5366.5|5360.5|5360.8|5354.8|5366.5|5360.5|5358.5|5352.5|617
1696875000000|2023-10-09 18:10:00|5361.3|5355.3|5365.8|5359.8|5371|5365|5358|5352|2439
1696875300000|2023-10-09 18:15:00|5366.3|5360.3|5360.8|5354.8|5372.8|5366.8|5355.8|5349.8|1326
1696896000000|2023-10-10 00:00:00|5371.3|5365.3|5355.6|5349.6|5378.1|5372.1|5355.1|5349.1|212
1696896300000|2023-10-10 00:05:00|5355.8|5349.8|5357.3|5351.3|5360.6|5354.6|5354.6|5348.6|32
1696896600000|2023-10-10 00:10:00|5357.1|5351.1|5356.8|5350.8|5357.1|5351.1|5352.5|5346.5|26
1696896900000|2023-10-10 00:15:00|5356.5|5350.5|5347.5|5341.5|5357.5|5351.5|5341|5335|125
1696897200000|2023-10-10 00:20:00|5348|5342|5345.8|5339.8|5348|5342|5342.1|5336.1|32
1696897500000|2023-10-10 00:25:00|5345.6|5339.6|5347.8|5341.8|5349.8|5343.8|5344.8|5338.8|27
1696897800000|2023-10-10 00:30:00|5347.3|5341.3|5345.5|5339.5|5347.8|5341.8|5344.3|5338.3|28
1696898100000|2023-10-10 00:35:00|5345|5339|5345.8|5339.8|5347.3|5341.3|5344|5338|17
1696898400000|2023-10-10 00:40:00|5345.5|5339.5|5346.5|5340.5|5346.8|5340.8|5344.5|5338.5|16
1696898700000|2023-10-10 00:45:00|5346.8|5340.8|5345.8|5339.8|5347.8|5341.8|5345.3|5339.3|15
1696899000000|2023-10-10 00:50:00|5345.5|5339.5|5349.5|5343.5|5350.3|5344.3|5345.5|5339.5|37
1696899300000|2023-10-10 00:55:00|5349.8|5343.8|5349.5|5343.5|5350.3|5344.3|5348.8|5342.8|12
1696899600000|2023-10-10 01:00:00|5350|5344|5335.5|5329.5|5350|5344|5334.5|5328.5|149
1696899900000|2023-10-10 01:05:00|5334|5328|5332.5|5326.5|5335|5329|5332.5|5326.5|53
1696900200000|2023-10-10 01:10:00|5333|5327|5336|5330|5336.5|5330.5|5333|5327|52
1696900500000|2023-10-10 01:15:00|5336.5|5330.5|5334|5328|5336.5|5330.5|5333.7|5327.7|50
1696900800000|2023-10-10 01:20:00|5334.2|5328.2|5336.5|5330.5|5336.5|5330.5|5333.7|5327.7|23
1696901100000|2023-10-10 01:25:00|5336.2|5330.2|5342|5336|5342|5336|5336|5330|87
1696901400000|2023-10-10 01:30:00|5344.2|5338.2|5342.5|5336.5|5345.5|5339.5|5342.5|5336.5|38
1696901700000|2023-10-10 01:35:00|5343|5337|5341.2|5335.2|5344.2|5338.2|5340.5|5334.5|15
1696902000000|2023-10-10 01:40:00|5340.5|5334.5|5337|5331|5340.5|5334.5|5334.7|5328.7|20
1696902300000|2023-10-10 01:45:00|5336.5|5330.5|5337|5331|5337.7|5331.7|5335.2|5329.2|24
1696902600000|2023-10-10 01:50:00|5337.2|5331.2|5340.3|5334.3|5341.5|5335.5|5337.2|5331.2|30
1696902900000|2023-10-10 01:55:00|5340|5334|5334|5328|5340|5334|5333.5|5327.5|15
1696903200000|2023-10-10 02:00:00|5334.2|5328.2|5333.2|5327.2|5336.2|5330.2|5332.5|5326.5|12
1696903500000|2023-10-10 02:05:00|5333.5|5327.5|5324.2|5318.2|5334.2|5328.2|5322.7|5316.7|180
1696903800000|2023-10-10 02:10:00|5324.4|5318.4|5324.4|5318.4|5324.9|5318.9|5323.4|5317.4|20
1696904100000|2023-10-10 02:15:00|5324.2|5318.2|5323.2|5317.2|5324.2|5318.2|5322.7|5316.7|16
1696904400000|2023-10-10 02:20:00|5323.4|5317.4|5322.7|5316.7|5324.2|5318.2|5322.7|5316.7|6
1696904700000|2023-10-10 02:25:00|5322.5|5316.5|5319.5|5313.5|5324|5318|5317.5|5311.5|59
1696905000000|2023-10-10 02:30:00|5318.5|5312.5|5319.2|5313.2|5322|5316|5317.5|5311.5|16
1696905300000|2023-10-10 02:35:00|5318.7|5312.7|5321|5315|5321|5315|5318|5312|10
1696905600000|2023-10-10 02:40:00|5320.7|5314.7|5320.7|5314.7|5321.2|5315.2|5318.2|5312.2|16
1696905900000|2023-10-10 02:45:00|5320.9|5314.9|5320.2|5314.2|5323.2|5317.2|5319.2|5313.2|15
1696906200000|2023-10-10 02:50:00|5319.7|5313.7|5319.7|5313.7|5320.2|5314.2|5317.7|5311.7|16
1696906500000|2023-10-10 02:55:00|5320|5314|5321.4|5315.4|5321.7|5315.7|5319.5|5313.5|38
1696906800000|2023-10-10 03:00:00|5320.7|5314.7|5320.7|5314.7|5321.7|5315.7|5319.7|5313.7|8
1696907100000|2023-10-10 03:05:00|5321.2|5315.2|5326.2|5320.2|5326.7|5320.7|5320.7|5314.7|19
1696907400000|2023-10-10 03:10:00|5326.4|5320.4|5326.7|5320.7|5329.2|5323.2|5325.2|5319.2|14
1696907700000|2023-10-10 03:15:00|5326.4|5320.4|5329.7|5323.7|5330.2|5324.2|5326.2|5320.2|20
1696908000000|2023-10-10 03:20:00|5330.2|5324.2|5327.2|5321.2|5330.2|5324.2|5324.2|5318.2|12
1696908300000|2023-10-10 03:25:00|5328.1|5322.1|5333.2|5327.2|5333.2|5327.2|5326.4|5320.4|9
1696908600000|2023-10-10 03:30:00|5332.9|5326.9|5332.4|5326.4|5334.9|5328.9|5331.4|5325.4|27
1696908900000|2023-10-10 03:35:00|5331.9|5325.9|5332.9|5326.9|5333.2|5327.2|5330.9|5324.9|6
1696909200000|2023-10-10 03:40:00|5331.4|5325.4|5329.4|5323.4|5331.9|5325.9|5328.7|5322.7|4
1696909500000|2023-10-10 03:45:00|5328.9|5322.9|5324.4|5318.4|5328.9|5322.9|5322.7|5316.7|35
1696909800000|2023-10-10 03:50:00|5323.9|5317.9|5322.4|5316.4|5324.4|5318.4|5320.9|5314.9|7
1696910100000|2023-10-10 03:55:00|5322.2|5316.2|5321.2|5315.2|5323.4|5317.4|5320.2|5314.2|27
1696910400000|2023-10-10 04:00:00|5320.9|5314.9|5319.9|5313.9|5321.9|5315.9|5319.4|5313.4|5
1696910700000|2023-10-10 04:05:00|5319.7|5313.7|5319.4|5313.4|5319.9|5313.9|5319.4|5313.4|4
1696911000000|2023-10-10 04:10:00|5320.9|5314.9|5322.4|5316.4|5323.4|5317.4|5320.4|5314.4|23
1696911300000|2023-10-10 04:15:00|5322.9|5316.9|5321.4|5315.4|5323.9|5317.9|5321.4|5315.4|11
1696911600000|2023-10-10 04:20:00|5320.9|5314.9|5320.9|5314.9|5322.4|5316.4|5320.9|5314.9|9
1696911900000|2023-10-10 04:25:00|5321.4|5315.4|5320|5314|5323.4|5317.4|5318.5|5312.5|57
1696912200000|2023-10-10 04:30:00|5319.7|5313.7|5321.2|5315.2|5322.2|5316.2|5311.5|5305.5|72
1696912500000|2023-10-10 04:35:00|5320.9|5314.9|5319.2|5313.2|5320.9|5314.9|5316.4|5310.4|25
1696912800000|2023-10-10 04:40:00|5319.4|5313.4|5316.7|5310.7|5319.4|5313.4|5316.2|5310.2|9
1696913100000|2023-10-10 04:45:00|5316.2|5310.2|5314.2|5308.2|5316.2|5310.2|5314.2|5308.2|6
1696913400000|2023-10-10 04:50:00|5316.2|5310.2|5316.7|5310.7|5317.4|5311.4|5315.7|5309.7|16
1696913700000|2023-10-10 04:55:00|5316.2|5310.2|5316.7|5310.7|5316.9|5310.9|5313.9|5307.9|14
1696914000000|2023-10-10 05:00:00|5317.2|5311.2|5314.6|5308.6|5317.2|5311.2|5313.6|5307.6|7
1696914300000|2023-10-10 05:05:00|5315.1|5309.1|5315.6|5309.6|5317.6|5311.6|5314.6|5308.6|9
1696914600000|2023-10-10 05:10:00|5316.1|5310.1|5315.6|5309.6|5316.1|5310.1|5314.6|5308.6|4
1696914900000|2023-10-10 05:15:00|5314.4|5308.4|5315.1|5309.1|5315.1|5309.1|5313.9|5307.9|3
1696915200000|2023-10-10 05:20:00|5314.9|5308.9|5319.9|5313.9|5319.9|5313.9|5314.6|5308.6|13
1696915500000|2023-10-10 05:25:00|5318.6|5312.6|5317.6|5311.6|5319.1|5313.1|5317.1|5311.1|7
1696915800000|2023-10-10 05:30:00|5318.6|5312.6|5321.9|5315.9|5325.1|5319.1|5317.6|5311.6|27
1696916100000|2023-10-10 05:35:00|5321.6|5315.6|5319.6|5313.6|5325.6|5319.6|5318.6|5312.6|23
1696916400000|2023-10-10 05:40:00|5318.6|5312.6|5314.1|5308.1|5319.6|5313.6|5314.1|5308.1|12
1696916700000|2023-10-10 05:45:00|5314.6|5308.6|5323.6|5317.6|5323.6|5317.6|5313.1|5307.1|44
1696917000000|2023-10-10 05:50:00|5322.9|5316.9|5319.6|5313.6|5322.9|5316.9|5319.6|5313.6|7
1696917300000|2023-10-10 05:55:00|5320.6|5314.6|5319.6|5313.6|5321.9|5315.9|5319.6|5313.6|1
1696917600000|2023-10-10 06:00:00|5320.1|5314.1|5307.9|5301.9|5320.4|5314.4|5307.9|5301.9|50
1696917900000|2023-10-10 06:05:00|5307.4|5301.4|5303.9|5297.9|5311.1|5305.1|5299.6|5293.6|38
1696918200000|2023-10-10 06:10:00|5304.4|5298.4|5304.9|5298.9|5306.4|5300.4|5302.9|5296.9|24
1696918500000|2023-10-10 06:15:00|5305.4|5299.4|5301.6|5295.6|5306.4|5300.4|5301.6|5295.6|22
1696918800000|2023-10-10 06:20:00|5302.1|5296.1|5304.6|5298.6|5307.1|5301.1|5301.6|5295.6|27
1696919100000|2023-10-10 06:25:00|5304.9|5298.9|5303.4|5297.4|5307.1|5301.1|5302.6|5296.6|12
1696919400000|2023-10-10 06:30:00|5302.6|5296.6|5302.6|5296.6|5305.4|5299.4|5300.6|5294.6|21
1696919700000|2023-10-10 06:35:00|5302.1|5296.1|5301.1|5295.1|5303.4|5297.4|5300.1|5294.1|7
1696920000000|2023-10-10 06:40:00|5301.8|5295.8|5302.6|5296.6|5304.1|5298.1|5299.3|5293.3|16
1696920300000|2023-10-10 06:45:00|5302.3|5296.3|5302.1|5296.1|5306.6|5300.6|5299.3|5293.3|49
1696920600000|2023-10-10 06:50:00|5302.4|5296.4|5307.6|5301.6|5307.6|5301.6|5301.1|5295.1|44
1696920900000|2023-10-10 06:55:00|5307.9|5301.9|5303.4|5297.4|5308.1|5302.1|5301.6|5295.6|54
1696921200000|2023-10-10 07:00:00|5303.1|5297.1|5298.8|5292.8|5307.6|5301.6|5298.6|5292.6|87
1696921500000|2023-10-10 07:05:00|5299.1|5293.1|5294.1|5288.1|5301.1|5295.1|5293.3|5287.3|37
1696921800000|2023-10-10 07:10:00|5294.3|5288.3|5298.3|5292.3|5299.8|5293.8|5292.3|5286.3|122
1696922100000|2023-10-10 07:15:00|5297.8|5291.8|5300.3|5294.3|5300.8|5294.8|5296.8|5290.8|31
1696922400000|2023-10-10 07:20:00|5300.8|5294.8|5301.3|5295.3|5301.8|5295.8|5298.8|5292.8|38
1696922700000|2023-10-10 07:25:00|5300.8|5294.8|5306.8|5300.8|5306.8|5300.8|5297.1|5291.1|114
1696923000000|2023-10-10 07:30:00|5307.1|5301.1|5299.6|5293.6|5310.4|5304.4|5298.4|5292.4|248
1696923300000|2023-10-10 07:35:00|5300.1|5294.1|5302.4|5296.4|5304.6|5298.6|5299.9|5293.9|89
1696923600000|2023-10-10 07:40:00|5302.6|5296.6|5303.1|5297.1|5307.1|5301.1|5302.6|5296.6|104
1696923900000|2023-10-10 07:45:00|5302.6|5296.6|5301.1|5295.1|5302.6|5296.6|5299.1|5293.1|48
1696924200000|2023-10-10 07:50:00|5301.6|5295.6|5304.8|5298.8|5304.8|5298.8|5301.1|5295.1|49
1696924500000|2023-10-10 07:55:00|5305.3|5299.3|5301.3|5295.3|5306.8|5300.8|5301.3|5295.3|35
1696924800000|2023-10-10 08:00:00|5300.8|5294.8|5308|5302|5308.3|5302.3|5300.8|5294.8|43
1696925100000|2023-10-10 08:05:00|5307.8|5301.8|5305.8|5299.8|5308.8|5302.8|5303.5|5297.5|142
1696925400000|2023-10-10 08:10:00|5305.5|5299.5|5316.3|5310.3|5318.3|5312.3|5305.3|5299.3|99
1696925700000|2023-10-10 08:15:00|5316.1|5310.1|5313.5|5307.5|5318.8|5312.8|5311.5|5305.5|138
1696926000000|2023-10-10 08:20:00|5313.3|5307.3|5318|5312|5318.8|5312.8|5313.3|5307.3|65
1696926300000|2023-10-10 08:25:00|5318.5|5312.5|5324.5|5318.5|5324.8|5318.8|5317.5|5311.5|88
1696926600000|2023-10-10 08:30:00|5324.8|5318.8|5320.3|5314.3|5324.8|5318.8|5318.8|5312.8|213
1696926900000|2023-10-10 08:35:00|5319.3|5313.3|5320.8|5314.8|5323.3|5317.3|5319.3|5313.3|39
1696927200000|2023-10-10 08:40:00|5321|5315|5318.3|5312.3|5322.3|5316.3|5317.5|5311.5|19
1696927500000|2023-10-10 08:45:00|5318.8|5312.8|5317.8|5311.8|5319.3|5313.3|5314.3|5308.3|66
1696927800000|2023-10-10 08:50:00|5317.5|5311.5|5324.3|5318.3|5325.3|5319.3|5317.3|5311.3|39
1696928100000|2023-10-10 08:55:00|5324.8|5318.8|5322.8|5316.8|5325.8|5319.8|5320.8|5314.8|17
1696928400000|2023-10-10 09:00:00|5322.5|5316.5|5318.8|5312.8|5322.5|5316.5|5317.3|5311.3|58
1696928700000|2023-10-10 09:05:00|5318.5|5312.5|5314|5308|5318.5|5312.5|5312.5|5306.5|23
1696929000000|2023-10-10 09:10:00|5314.3|5308.3|5312.5|5306.5|5316.8|5310.8|5312|5306|20
1696929300000|2023-10-10 09:15:00|5312.8|5306.8|5313.3|5307.3|5314.8|5308.8|5312.3|5306.3|25
1696929600000|2023-10-10 09:20:00|5313.5|5307.5|5309.8|5303.8|5316.5|5310.5|5307.8|5301.8|35
1696929900000|2023-10-10 09:25:00|5309.2|5303.2|5310.8|5304.8|5311.3|5305.3|5306.8|5300.8|22
1696930200000|2023-10-10 09:30:00|5310.5|5304.5|5307.5|5301.5|5312|5306|5306.3|5300.3|57
1696930500000|2023-10-10 09:35:00|5306.8|5300.8|5307|5301|5309|5303|5303.3|5297.3|55
1696930800000|2023-10-10 09:40:00|5306.3|5300.3|5299|5293|5308.3|5302.3|5297|5291|158
1696931100000|2023-10-10 09:45:00|5298.7|5292.7|5300.2|5294.2|5302.7|5296.7|5296.5|5290.5|145
1696931400000|2023-10-10 09:50:00|5301.2|5295.2|5302|5296|5303.7|5297.7|5299.7|5293.7|83
1696931700000|2023-10-10 09:55:00|5301.2|5295.2|5300|5294|5303|5297|5298.5|5292.5|22
1696932000000|2023-10-10 10:00:00|5300.5|5294.5|5301|5295|5303|5297|5299.7|5293.7|32
1696932300000|2023-10-10 10:05:00|5301.5|5295.5|5297|5291|5301.5|5295.5|5296.5|5290.5|28
1696932600000|2023-10-10 10:10:00|5296.5|5290.5|5303.2|5297.2|5303.5|5297.5|5295.7|5289.7|27
1696932900000|2023-10-10 10:15:00|5303.7|5297.7|5302.2|5296.2|5306|5300|5301.2|5295.2|15
1696933200000|2023-10-10 10:20:00|5300|5294|5295.7|5289.7|5300.2|5294.2|5292.7|5286.7|147
1696933500000|2023-10-10 10:25:00|5295.5|5289.5|5289.2|5283.2|5295.7|5289.7|5288.7|5282.7|78
1696933800000|2023-10-10 10:30:00|5289.7|5283.7|5286.2|5280.2|5289.7|5283.7|5284.4|5278.4|92
1696934100000|2023-10-10 10:35:00|5285.2|5279.2|5283.2|5277.2|5286.7|5280.7|5281.2|5275.2|86
1696934400000|2023-10-10 10:40:00|5282.7|5276.7|5279.1|5273.1|5282.7|5276.7|5278.6|5272.6|64
1696934700000|2023-10-10 10:45:00|5279.4|5273.4|5279.2|5273.2|5280.6|5274.6|5278.6|5272.6|24
1696935000000|2023-10-10 10:50:00|5280.2|5274.2|5280.7|5274.7|5281.2|5275.2|5279.2|5273.2|34
1696935300000|2023-10-10 10:55:00|5279.9|5273.9|5278.4|5272.4|5281.2|5275.2|5278.4|5272.4|160
1696935600000|2023-10-10 11:00:00|5278.2|5272.2|5283.7|5277.7|5283.9|5277.9|5278.2|5272.2|70
1696935900000|2023-10-10 11:05:00|5283.9|5277.9|5284.7|5278.7|5285.7|5279.7|5280.2|5274.2|92
1696936200000|2023-10-10 11:10:00|5284.4|5278.4|5287.2|5281.2|5290.4|5284.4|5283.2|5277.2|80
1696936500000|2023-10-10 11:15:00|5287.4|5281.4|5287.4|5281.4|5288.4|5282.4|5284.2|5278.2|81
1696936800000|2023-10-10 11:20:00|5287.7|5281.7|5288.4|5282.4|5290.4|5284.4|5287.2|5281.2|54
1696937100000|2023-10-10 11:25:00|5287.9|5281.9|5290.4|5284.4|5291.2|5285.2|5287.7|5281.7|43
1696937400000|2023-10-10 11:30:00|5290.9|5284.9|5294.6|5288.6|5295.4|5289.4|5289.7|5283.7|113
1696937700000|2023-10-10 11:35:00|5293.6|5287.6|5297.9|5291.9|5299.6|5293.6|5293.1|5287.1|43
1696938000000|2023-10-10 11:40:00|5297.4|5291.4|5293.1|5287.1|5297.9|5291.9|5291.4|5285.4|42
1696938300000|2023-10-10 11:45:00|5293.9|5287.9|5295.6|5289.6|5296.2|5290.2|5291.1|5285.1|76
1696938600000|2023-10-10 11:50:00|5295.9|5289.9|5295.6|5289.6|5304.4|5298.4|5294.6|5288.6|94
1696938900000|2023-10-10 11:55:00|5295.1|5289.1|5297.9|5291.9|5299.1|5293.1|5294.6|5288.6|48
1696939200000|2023-10-10 12:00:00|5298.1|5292.1|5304.1|5298.1|5304.9|5298.9|5297.9|5291.9|52
1696939500000|2023-10-10 12:05:00|5304.4|5298.4|5319.1|5313.1|5319.3|5313.3|5303.4|5297.4|78
1696939800000|2023-10-10 12:10:00|5319.6|5313.6|5307.1|5301.1|5319.6|5313.6|5302.8|5296.8|120
1696940100000|2023-10-10 12:15:00|5307.6|5301.6|5308.1|5302.1|5311.6|5305.6|5305.6|5299.6|172
1696940400000|2023-10-10 12:20:00|5308.4|5302.4|5305.1|5299.1|5311.9|5305.9|5305.1|5299.1|44
1696940700000|2023-10-10 12:25:00|5304.6|5298.6|5305.1|5299.1|5309.1|5303.1|5302.6|5296.6|75
1696941000000|2023-10-10 12:30:00|5304.6|5298.6|5306.6|5300.6|5306.6|5300.6|5303.6|5297.6|44
1696941300000|2023-10-10 12:35:00|5306.1|5300.1|5304.6|5298.6|5306.6|5300.6|5299.6|5293.6|165
1696941600000|2023-10-10 12:40:00|5304.9|5298.9|5312.6|5306.6|5314.4|5308.4|5304.1|5298.1|244
1696944600000|2023-10-10 13:30:00|5301.1|5295.1|5285.1|5279.1|5303.1|5297.1|5278.3|5272.3|1902
1696944900000|2023-10-10 13:35:00|5284.3|5278.3|5260.3|5254.3|5290.8|5284.8|5259.8|5253.8|1559
1696945200000|2023-10-10 13:40:00|5260.8|5254.8|5254.1|5248.1|5276.6|5270.6|5254.1|5248.1|1231
1696945500000|2023-10-10 13:45:00|5255.6|5249.6|5260.6|5254.6|5268.7|5262.7|5254.1|5248.1|780
1696945800000|2023-10-10 13:50:00|5260.9|5254.9|5252.2|5246.2|5265.9|5259.9|5246.1|5240.1|735
1696946100000|2023-10-10 13:55:00|5251.4|5245.4|5231.1|5225.1|5256.7|5250.7|5229.4|5223.4|712
1696946400000|2023-10-10 14:00:00|5232.1|5226.1|5248.9|5242.9|5253.2|5247.2|5225.6|5219.6|1549
1696946700000|2023-10-10 14:05:00|5250.7|5244.7|5262.2|5256.2|5275.3|5269.3|5248.2|5242.2|874
1696947000000|2023-10-10 14:10:00|5262.5|5256.5|5260|5254|5270.7|5264.7|5256.7|5250.7|458
1696947300000|2023-10-10 14:15:00|5259.7|5253.7|5285.3|5279.3|5289.3|5283.3|5253.2|5247.2|763
1696947600000|2023-10-10 14:20:00|5285.5|5279.5|5273.7|5267.7|5298.2|5292.2|5272.9|5266.9|730
1696947900000|2023-10-10 14:25:00|5272.9|5266.9|5237.3|5231.3|5274.4|5268.4|5235.5|5229.5|1086
1696948200000|2023-10-10 14:30:00|5236.8|5230.8|5237.3|5231.3|5247.6|5241.6|5229|5223|1154
1696948500000|2023-10-10 14:35:00|5237.8|5231.8|5236.3|5230.3|5243.6|5237.6|5232.1|5226.1|484
1696948800000|2023-10-10 14:40:00|5236.8|5230.8|5234.1|5228.1|5243.6|5237.6|5230|5224|420
1696949100000|2023-10-10 14:45:00|5233.6|5227.6|5207.5|5201.5|5234.3|5228.3|5204.5|5198.5|996
1696949400000|2023-10-10 14:50:00|5207|5201|5209|5203|5216.3|5210.3|5204.8|5198.8|361
1696949700000|2023-10-10 14:55:00|5209.5|5203.5|5209.3|5203.3|5216.6|5210.6|5198|5192|576
1696950000000|2023-10-10 15:00:00|5209.5|5203.5|5206.5|5200.5|5214.3|5208.3|5202|5196|485
1696950300000|2023-10-10 15:05:00|5207|5201|5217.7|5211.7|5218.2|5212.2|5207|5201|447
1696950600000|2023-10-10 15:10:00|5217.5|5211.5|5215.5|5209.5|5220.5|5214.5|5212.5|5206.5|474
1696950900000|2023-10-10 15:15:00|5216|5210|5212.5|5206.5|5216.7|5210.7|5211.2|5205.2|376
1696951200000|2023-10-10 15:20:00|5212.2|5206.2|5235|5229|5235|5229|5212.2|5206.2|437
1696951500000|2023-10-10 15:25:00|5235.8|5229.8|5226.5|5220.5|5235.8|5229.8|5218.2|5212.2|336
1696951800000|2023-10-10 15:30:00|5225.8|5219.8|5223|5217|5227.5|5221.5|5219|5213|337
1696952100000|2023-10-10 15:35:00|5223.3|5217.3|5227|5221|5232|5226|5223|5217|272
1696952400000|2023-10-10 15:40:00|5226.7|5220.7|5232|5226|5236.3|5230.3|5225|5219|320
1696952700000|2023-10-10 15:45:00|5231.8|5225.8|5217.5|5211.5|5232|5226|5215.5|5209.5|200
1696953000000|2023-10-10 15:50:00|5218.5|5212.5|5223.5|5217.5|5223.8|5217.8|5215.5|5209.5|203
1696953300000|2023-10-10 15:55:00|5223.3|5217.3|5226.8|5220.8|5227.8|5221.8|5219.5|5213.5|303
1696953600000|2023-10-10 16:00:00|5226.5|5220.5|5222.5|5216.5|5229.5|5223.5|5221|5215|261
1696953900000|2023-10-10 16:05:00|5222.8|5216.8|5220.2|5214.2|5223.5|5217.5|5215|5209|318
1696954200000|2023-10-10 16:10:00|5220.5|5214.5|5231.5|5225.5|5236.5|5230.5|5219.5|5213.5|326
1696954500000|2023-10-10 16:15:00|5231.8|5225.8|5232.5|5226.5|5233.5|5227.5|5228|5222|382
1696954800000|2023-10-10 16:20:00|5232|5226|5231.5|5225.5|5236.7|5230.7|5231|5225|286
1696955100000|2023-10-10 16:25:00|5232|5226|5235.2|5229.2|5236.8|5230.8|5230.5|5224.5|196
1696955400000|2023-10-10 16:30:00|5235|5229|5247.5|5241.5|5249.5|5243.5|5231.7|5225.7|311
1696955700000|2023-10-10 16:35:00|5250|5244|5238|5232|5257.8|5251.8|5224.2|5218.2|869
1696956000000|2023-10-10 16:40:00|5237.4|5231.4|5244.2|5238.2|5244.7|5238.7|5230.4|5224.4|242
1696956300000|2023-10-10 16:45:00|5244.5|5238.5|5250.4|5244.4|5250.4|5244.4|5241.7|5235.7|269
1696956600000|2023-10-10 16:50:00|5251.2|5245.2|5259.7|5253.7|5259.7|5253.7|5247.2|5241.2|451
1696956900000|2023-10-10 16:55:00|5258.2|5252.2|5257.4|5251.4|5260.2|5254.2|5252.9|5246.9|411
1696957200000|2023-10-10 17:00:00|5258.2|5252.2|5250.2|5244.2|5262|5256|5249.4|5243.4|351
1696957500000|2023-10-10 17:05:00|5250.5|5244.5|5255.2|5249.2|5255.2|5249.2|5248.7|5242.7|271
1696957800000|2023-10-10 17:10:00|5255.5|5249.5|5263.2|5257.2|5265.2|5259.2|5255.5|5249.5|473
1696958100000|2023-10-10 17:15:00|5263.7|5257.7|5274|5268|5276.2|5270.2|5262.2|5256.2|611
1696958400000|2023-10-10 17:20:00|5274.7|5268.7|5280|5274|5281|5275|5267.7|5261.7|530
1696958700000|2023-10-10 17:25:00|5278.7|5272.7|5285.5|5279.5|5289.2|5283.2|5277.7|5271.7|719
1696959000000|2023-10-10 17:30:00|5285.2|5279.2|5264.2|5258.2|5286.5|5280.5|5261.7|5255.7|609
1696959300000|2023-10-10 17:35:00|5265.7|5259.7|5272.2|5266.2|5272.9|5266.9|5263.9|5257.9|229
1696959600000|2023-10-10 17:40:00|5271.9|5265.9|5262.4|5256.4|5272.2|5266.2|5261.9|5255.9|442
1696959900000|2023-10-10 17:45:00|5262.2|5256.2|5272.1|5266.1|5273.2|5267.2|5261.9|5255.9|226
1696960200000|2023-10-10 17:50:00|5272.4|5266.4|5279.4|5273.4|5279.9|5273.9|5270.2|5264.2|391
1696960500000|2023-10-10 17:55:00|5280.4|5274.4|5287.7|5281.7|5288.4|5282.4|5277.7|5271.7|614
1696960800000|2023-10-10 18:00:00|5287.9|5281.9|5289.2|5283.2|5291.4|5285.4|5274.9|5268.9|694
1696961100000|2023-10-10 18:05:00|5288.7|5282.7|5290.4|5284.4|5298.5|5292.5|5286.2|5280.2|1072
1696961400000|2023-10-10 18:10:00|5290.9|5284.9|5299.4|5293.4|5299.4|5293.4|5289.2|5283.2|2106
1696961700000|2023-10-10 18:15:00|5299.7|5293.7|5321.4|5315.4|5323.6|5317.6|5299.6|5293.6|964
1696982400000|2023-10-11 00:00:00|5306.7|5300.7|5312.5|5306.5|5314.7|5308.7|5306.7|5300.7|162
1696982700000|2023-10-11 00:05:00|5312.2|5306.2|5310.5|5304.5|5316.2|5310.2|5309.5|5303.5|77
1696983000000|2023-10-11 00:10:00|5311|5305|5311.2|5305.2|5312|5306|5309.7|5303.7|36
1696983300000|2023-10-11 00:15:00|5311|5305|5310.7|5304.7|5312|5306|5309.7|5303.7|45
1696983600000|2023-10-11 00:20:00|5310.5|5304.5|5309.5|5303.5|5313.7|5307.7|5309.5|5303.5|66
1696983900000|2023-10-11 00:25:00|5311|5305|5312.2|5306.2|5312.5|5306.5|5310.2|5304.2|16
1696984200000|2023-10-11 00:30:00|5312.5|5306.5|5315.7|5309.7|5316.9|5310.9|5312.4|5306.4|18
1696984500000|2023-10-11 00:35:00|5317.5|5311.5|5317.4|5311.4|5323|5317|5316.2|5310.2|92
1696984800000|2023-10-11 00:40:00|5319.4|5313.4|5318.7|5312.7|5321.4|5315.4|5318.4|5312.4|59
1696985100000|2023-10-11 00:45:00|5318.9|5312.9|5325.4|5319.4|5326.4|5320.4|5318.7|5312.7|46
1696985400000|2023-10-11 00:50:00|5326.4|5320.4|5327.2|5321.2|5332.2|5326.2|5321.9|5315.9|55
1696985700000|2023-10-11 00:55:00|5326.9|5320.9|5328.4|5322.4|5331.2|5325.2|5326.9|5320.9|67
1696986000000|2023-10-11 01:00:00|5327.9|5321.9|5325.9|5319.9|5331.2|5325.2|5322.7|5316.7|83
1696986300000|2023-10-11 01:05:00|5325.7|5319.7|5321.2|5315.2|5327.9|5321.9|5321.2|5315.2|5
1696986600000|2023-10-11 01:10:00|5320.9|5314.9|5323.9|5317.9|5324.9|5318.9|5318.9|5312.9|9
1696986900000|2023-10-11 01:15:00|5324.4|5318.4|5322.9|5316.9|5326.4|5320.4|5322.9|5316.9|5
1696987200000|2023-10-11 01:20:00|5322.4|5316.4|5319.9|5313.9|5324.4|5318.4|5319.4|5313.4|1
1696987500000|2023-10-11 01:25:00|5320.4|5314.4|5324.4|5318.4|5324.7|5318.7|5320.4|5314.4|5
1696987800000|2023-10-11 01:30:00|5324.2|5318.2|5322.4|5316.4|5324.2|5318.2|5320.9|5314.9|1
1696988100000|2023-10-11 01:35:00|5322.2|5316.2|5323.2|5317.2|5323.4|5317.4|5321.4|5315.4|2
1696988400000|2023-10-11 01:40:00|5323.4|5317.4|5322.4|5316.4|5328.9|5322.9|5322.4|5316.4|56
1696988700000|2023-10-11 01:45:00|5322.7|5316.7|5326.4|5320.4|5327.2|5321.2|5322.4|5316.4|7
1696989000000|2023-10-11 01:50:00|5326.7|5320.7|5322.2|5316.2|5326.9|5320.9|5322.2|5316.2|2
1696989300000|2023-10-11 01:55:00|5321.9|5315.9|5321.2|5315.2|5321.9|5315.9|5321.2|5315.2|1
1696989600000|2023-10-11 02:00:00|5320.7|5314.7|5318.9|5312.9|5320.7|5314.7|5318.9|5312.9|10
1696989900000|2023-10-11 02:05:00|5319.2|5313.2|5319.2|5313.2|5320.9|5314.9|5318.9|5312.9|5
1696990200000|2023-10-11 02:10:00|5319.9|5313.9|5322.4|5316.4|5322.9|5316.9|5319.9|5313.9|4
1696990500000|2023-10-11 02:15:00|5322.1|5316.1|5321.9|5315.9|5323.4|5317.4|5321.9|5315.9|1
1696990800000|2023-10-11 02:20:00|5322.9|5316.9|5326.4|5320.4|5327.2|5321.2|5322.6|5316.6|10
1696991100000|2023-10-11 02:25:00|5326.9|5320.9|5329.4|5323.4|5329.4|5323.4|5326.9|5320.9|3
1696991400000|2023-10-11 02:30:00|5330.2|5324.2|5326.9|5320.9|5331.7|5325.7|5325.9|5319.9|40
1696991700000|2023-10-11 02:35:00|5327.9|5321.9|5332.1|5326.1|5332.1|5326.1|5327.4|5321.4|11
1696992000000|2023-10-11 02:40:00|5331.9|5325.9|5326.4|5320.4|5333.9|5327.9|5326.4|5320.4|81
1696992300000|2023-10-11 02:45:00|5325.9|5319.9|5326.6|5320.6|5327.4|5321.4|5325.9|5319.9|15
1696992600000|2023-10-11 02:50:00|5326.9|5320.9|5323.1|5317.1|5328.6|5322.6|5322.9|5316.9|39
1696992900000|2023-10-11 02:55:00|5322.9|5316.9|5323.4|5317.4|5323.4|5317.4|5318.9|5312.9|20
1696993200000|2023-10-11 03:00:00|5323.6|5317.6|5321.4|5315.4|5323.6|5317.6|5320.6|5314.6|5
1696993500000|2023-10-11 03:05:00|5321.1|5315.1|5321.4|5315.4|5321.9|5315.9|5319.6|5313.6|10
1696993800000|2023-10-11 03:10:00|5321.9|5315.9|5320.4|5314.4|5323.1|5317.1|5319.6|5313.6|15
1696994100000|2023-10-11 03:15:00|5320.6|5314.6|5321.6|5315.6|5321.6|5315.6|5319.1|5313.1|13
1696994400000|2023-10-11 03:20:00|5321.4|5315.4|5322.4|5316.4|5323.4|5317.4|5320.4|5314.4|5
1696994700000|2023-10-11 03:25:00|5320.4|5314.4|5320.4|5314.4|5322.4|5316.4|5319.6|5313.6|10
1696995000000|2023-10-11 03:30:00|5319.9|5313.9|5319.1|5313.1|5320.4|5314.4|5319.1|5313.1|4
1696995300000|2023-10-11 03:35:00|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.1|5313.1|11
1696995600000|2023-10-11 03:40:00|5319.6|5313.6|5319.6|5313.6|5320.4|5314.4|5319.1|5313.1|4
1696995900000|2023-10-11 03:45:00|5320.1|5314.1|5319.4|5313.4|5320.4|5314.4|5319.4|5313.4|1
1696996200000|2023-10-11 03:50:00|5319.1|5313.1|5319.6|5313.6|5319.6|5313.6|5319.1|5313.1|5
1696996500000|2023-10-11 03:55:00|5319.9|5313.9|5319.4|5313.4|5319.9|5313.9|5318.9|5312.9|3
1696996800000|2023-10-11 04:00:00|5319.1|5313.1|5315.1|5309.1|5319.6|5313.6|5315.1|5309.1|17
1696997100000|2023-10-11 04:05:00|5316.1|5310.1|5315.1|5309.1|5316.1|5310.1|5315.1|5309.1|5
1696997400000|2023-10-11 04:10:00|5315.9|5309.9|5316.6|5310.6|5317.1|5311.1|5315.1|5309.1|3
1696997700000|2023-10-11 04:15:00|5316.8|5310.8|5316.3|5310.3|5317.1|5311.1|5315.8|5309.8|5
1696998000000|2023-10-11 04:20:00|5316.1|5310.1|5314.3|5308.3|5316.1|5310.1|5313.6|5307.6|13
1696998300000|2023-10-11 04:25:00|5314.1|5308.1|5309.1|5303.1|5314.1|5308.1|5307.1|5301.1|66
1696998600000|2023-10-11 04:30:00|5309.3|5303.3|5308.6|5302.6|5310.6|5304.6|5308.6|5302.6|9
1696998900000|2023-10-11 04:35:00|5308.1|5302.1|5309.1|5303.1|5309.6|5303.6|5307.1|5301.1|13
1696999200000|2023-10-11 04:40:00|5309.3|5303.3|5312.1|5306.1|5312.1|5306.1|5309.3|5303.3|4
1696999500000|2023-10-11 04:45:00|5312.3|5306.3|5311.1|5305.1|5313.6|5307.6|5310.6|5304.6|7
1696999800000|2023-10-11 04:50:00|5310.6|5304.6|5311.1|5305.1|5311.1|5305.1|5307.8|5301.8|10
1697000100000|2023-10-11 04:55:00|5310.6|5304.6|5308.6|5302.6|5310.6|5304.6|5308.1|5302.1|3
1697000400000|2023-10-11 05:00:00|5309.6|5303.6|5313.1|5307.1|5313.1|5307.1|5307.8|5301.8|11
1697000700000|2023-10-11 05:05:00|5312.8|5306.8|5309.1|5303.1|5312.8|5306.8|5307.8|5301.8|10
1697001000000|2023-10-11 05:10:00|5308.5|5302.5|5309.1|5303.1|5309.6|5303.6|5307.1|5301.1|34
1697001300000|2023-10-11 05:15:00|5308.8|5302.8|5311.8|5305.8|5312|5306|5308.1|5302.1|24
1697001600000|2023-10-11 05:20:00|5312.3|5306.3|5311.8|5305.8|5315.6|5309.6|5310.8|5304.8|19
1697001900000|2023-10-11 05:25:00|5311.3|5305.3|5312.6|5306.6|5312.6|5306.6|5310.8|5304.8|10
1697002200000|2023-10-11 05:30:00|5313.3|5307.3|5312.8|5306.8|5315.1|5309.1|5311.3|5305.3|31
1697002500000|2023-10-11 05:35:00|5313|5307|5307.8|5301.8|5314.3|5308.3|5306.8|5300.8|16
1697002800000|2023-10-11 05:40:00|5308.1|5302.1|5308.6|5302.6|5310.6|5304.6|5306|5300|9
1697003100000|2023-10-11 05:45:00|5308.8|5302.8|5308.8|5302.8|5312.6|5306.6|5308.5|5302.5|15
1697003400000|2023-10-11 05:50:00|5309|5303|5305|5299|5309.5|5303.5|5304.3|5298.3|9
1697003700000|2023-10-11 05:55:00|5303.5|5297.5|5304.8|5298.8|5307|5301|5303.5|5297.5|15
1697004000000|2023-10-11 06:00:00|5304.5|5298.5|5304.3|5298.3|5307.3|5301.3|5303.3|5297.3|31
1697004300000|2023-10-11 06:05:00|5304|5298|5304.3|5298.3|5305|5299|5303.3|5297.3|5
1697004600000|2023-10-11 06:10:00|5304|5298|5305|5299|5305.3|5299.3|5303|5297|8
1697004900000|2023-10-11 06:15:00|5305.3|5299.3|5303|5297|5305.8|5299.8|5302.8|5296.8|8
1697005200000|2023-10-11 06:20:00|5303.3|5297.3|5303.8|5297.8|5304.8|5298.8|5302.8|5296.8|33
1697005500000|2023-10-11 06:25:00|5303|5297|5304.5|5298.5|5305.8|5299.8|5302.8|5296.8|14
1697005800000|2023-10-11 06:30:00|5304.8|5298.8|5304.3|5298.3|5305.3|5299.3|5303|5297|9
1697006100000|2023-10-11 06:35:00|5304.8|5298.8|5310.3|5304.3|5312.5|5306.5|5304.5|5298.5|124
1697006400000|2023-10-11 06:40:00|5311|5305|5310.3|5304.3|5312.3|5306.3|5308.3|5302.3|70
1697006700000|2023-10-11 06:45:00|5309.8|5303.8|5306.5|5300.5|5312|5306|5305.3|5299.3|33
1697007000000|2023-10-11 06:50:00|5306.8|5300.8|5307|5301|5307.5|5301.5|5305.5|5299.5|16
1697007300000|2023-10-11 06:55:00|5308.3|5302.3|5317.3|5311.3|5319|5313|5307.8|5301.8|74
1697007600000|2023-10-11 07:00:00|5317|5311|5317.5|5311.5|5318.5|5312.5|5315.5|5309.5|48
1697007900000|2023-10-11 07:05:00|5317|5311|5319|5313|5327.3|5321.3|5316.3|5310.3|100
1697008200000|2023-10-11 07:10:00|5318.8|5312.8|5319|5313|5320.3|5314.3|5317.3|5311.3|22
1697008500000|2023-10-11 07:15:00|5318.8|5312.8|5319.3|5313.3|5322|5316|5317.5|5311.5|10
1697008800000|2023-10-11 07:20:00|5319.5|5313.5|5319.3|5313.3|5322.8|5316.8|5319|5313|20
1697009100000|2023-10-11 07:25:00|5319.8|5313.8|5318.5|5312.5|5322.5|5316.5|5317.8|5311.8|73
1697009400000|2023-10-11 07:30:00|5318.3|5312.3|5315.5|5309.5|5318.5|5312.5|5314.5|5308.5|57
1697009700000|2023-10-11 07:35:00|5315.7|5309.7|5317|5311|5317.3|5311.3|5314|5308|5
1697010000000|2023-10-11 07:40:00|5316.7|5310.7|5314.8|5308.8|5321.3|5315.3|5314.5|5308.5|90
1697010300000|2023-10-11 07:45:00|5315.8|5309.8|5316.8|5310.8|5318.5|5312.5|5314.3|5308.3|23
1697010600000|2023-10-11 07:50:00|5317.3|5311.3|5324|5318|5325.8|5319.8|5316.8|5310.8|38
1697010900000|2023-10-11 07:55:00|5323|5317|5316.7|5310.7|5323|5317|5313.7|5307.7|46
1697011200000|2023-10-11 08:00:00|5316.5|5310.5|5310.7|5304.7|5317.5|5311.5|5309|5303|64
1697011500000|2023-10-11 08:05:00|5311|5305|5303.7|5297.7|5313.7|5307.7|5303.7|5297.7|12
1697011800000|2023-10-11 08:10:00|5303.5|5297.5|5298|5292|5304.5|5298.5|5298|5292|81
1697012100000|2023-10-11 08:15:00|5298.7|5292.7|5298.5|5292.5|5300|5294|5296.2|5290.2|46
1697012400000|2023-10-11 08:20:00|5298|5292|5297.5|5291.5|5299.5|5293.5|5294|5288|70
1697012700000|2023-10-11 08:25:00|5297.2|5291.2|5297.5|5291.5|5300.2|5294.2|5296.2|5290.2|14
1697013000000|2023-10-11 08:30:00|5298|5292|5298.7|5292.7|5299.7|5293.7|5296|5290|15
1697013300000|2023-10-11 08:35:00|5298.5|5292.5|5298.5|5292.5|5299.2|5293.2|5296.5|5290.5|12
1697013600000|2023-10-11 08:40:00|5299|5293|5299.7|5293.7|5304.5|5298.5|5298.5|5292.5|14
1697013900000|2023-10-11 08:45:00|5300|5294|5299.5|5293.5|5304.5|5298.5|5299.5|5293.5|11
1697014200000|2023-10-11 08:50:00|5299.7|5293.7|5298.5|5292.5|5300.5|5294.5|5298.5|5292.5|5
1697014500000|2023-10-11 08:55:00|5298.7|5292.7|5295.5|5289.5|5301|5295|5294.2|5288.2|79
1697014800000|2023-10-11 09:00:00|5294.5|5288.5|5296.7|5290.7|5296.7|5290.7|5291.7|5285.7|21
1697015100000|2023-10-11 09:05:00|5296.5|5290.5|5295.7|5289.7|5296.9|5290.9|5293.7|5287.7|5
1697015400000|2023-10-11 09:10:00|5295.5|5289.5|5296.7|5290.7|5299.2|5293.2|5295.2|5289.2|6
1697015700000|2023-10-11 09:15:00|5296.5|5290.5|5299.2|5293.2|5299.7|5293.7|5295.2|5289.2|5
1697016000000|2023-10-11 09:20:00|5298.9|5292.9|5293.7|5287.7|5298.9|5292.9|5293.7|5287.7|15
1697016300000|2023-10-11 09:25:00|5292.5|5286.5|5292.5|5286.5|5294.7|5288.7|5291.2|5285.2|24
1697016600000|2023-10-11 09:30:00|5292.7|5286.7|5296.4|5290.4|5297.7|5291.7|5291.4|5285.4|19
1697016900000|2023-10-11 09:35:00|5297.2|5291.2|5300.9|5294.9|5302.2|5296.2|5296.4|5290.4|17
1697017200000|2023-10-11 09:40:00|5300.5|5294.5|5304.7|5298.7|5305.2|5299.2|5298.9|5292.9|15
1697017500000|2023-10-11 09:45:00|5304.4|5298.4|5302.9|5296.9|5304.7|5298.7|5300.9|5294.9|37
1697017800000|2023-10-11 09:50:00|5303.5|5297.5|5299.9|5293.9|5308.4|5302.4|5298.4|5292.4|55
1697018100000|2023-10-11 09:55:00|5300.4|5294.4|5295.4|5289.4|5300.4|5294.4|5293.9|5287.9|13
1697018400000|2023-10-11 10:00:00|5295.7|5289.7|5297.9|5291.9|5299.4|5293.4|5295.7|5289.7|5
1697018700000|2023-10-11 10:05:00|5297.7|5291.7|5303.7|5297.7|5303.7|5297.7|5297.4|5291.4|11
1697019000000|2023-10-11 10:10:00|5303.4|5297.4|5308.4|5302.4|5311.4|5305.4|5302.7|5296.7|94
1697019300000|2023-10-11 10:15:00|5308.7|5302.7|5310.9|5304.9|5310.9|5304.9|5306.7|5300.7|14
1697019600000|2023-10-11 10:20:00|5310.4|5304.4|5308.9|5302.9|5310.4|5304.4|5308.2|5302.2|10
1697019900000|2023-10-11 10:25:00|5308.7|5302.7|5309.7|5303.7|5311.7|5305.7|5308.7|5302.7|29
1697020200000|2023-10-11 10:30:00|5309.4|5303.4|5310.9|5304.9|5310.9|5304.9|5309.4|5303.4|9
1697020500000|2023-10-11 10:35:00|5310.7|5304.7|5309.4|5303.4|5312.7|5306.7|5309.4|5303.4|8
1697020800000|2023-10-11 10:40:00|5309.9|5303.9|5309.2|5303.2|5312.7|5306.7|5309.2|5303.2|22
1697021100000|2023-10-11 10:45:00|5309.7|5303.7|5309.4|5303.4|5310.7|5304.7|5308.7|5302.7|12
1697021400000|2023-10-11 10:50:00|5308.9|5302.9|5304.2|5298.2|5308.9|5302.9|5304.2|5298.2|12
1697021700000|2023-10-11 10:55:00|5304.4|5298.4|5307.4|5301.4|5308.4|5302.4|5304.2|5298.2|8
1697022000000|2023-10-11 11:00:00|5307.2|5301.2|5308.4|5302.4|5309.7|5303.7|5302.7|5296.7|29
1697022300000|2023-10-11 11:05:00|5308.7|5302.7|5308.7|5302.7|5309.2|5303.2|5307.2|5301.2|14
1697022600000|2023-10-11 11:10:00|5308.4|5302.4|5305.9|5299.9|5308.9|5302.9|5303.1|5297.1|22
1697022900000|2023-10-11 11:15:00|5305.6|5299.6|5305.6|5299.6|5306.9|5300.9|5305.1|5299.1|11
1697023200000|2023-10-11 11:20:00|5305.9|5299.9|5305.7|5299.7|5306.4|5300.4|5304.1|5298.1|6
1697023500000|2023-10-11 11:25:00|5305.4|5299.4|5303.6|5297.6|5308.7|5302.7|5303.4|5297.4|20
1697023800000|2023-10-11 11:30:00|5304.4|5298.4|5301.4|5295.4|5305.9|5299.9|5300.1|5294.1|30
1697024100000|2023-10-11 11:35:00|5301.1|5295.1|5297.6|5291.6|5302.4|5296.4|5297.1|5291.1|15
1697024400000|2023-10-11 11:40:00|5297.9|5291.9|5299.1|5293.1|5301.4|5295.4|5297.9|5291.9|23
1697024700000|2023-10-11 11:45:00|5298.2|5292.2|5288.4|5282.4|5299.4|5293.4|5287.1|5281.1|52
1697025000000|2023-10-11 11:50:00|5287.9|5281.9|5292.4|5286.4|5292.4|5286.4|5287.6|5281.6|47
1697025300000|2023-10-11 11:55:00|5292.9|5286.9|5295.9|5289.9|5297.9|5291.9|5290.9|5284.9|115
1697025600000|2023-10-11 12:00:00|5296.2|5290.2|5293.9|5287.9|5298.9|5292.9|5293.4|5287.4|29
1697025900000|2023-10-11 12:05:00|5293.4|5287.4|5290.4|5284.4|5293.9|5287.9|5284.9|5278.9|157
1697026200000|2023-10-11 12:10:00|5290.1|5284.1|5281.4|5275.4|5290.1|5284.1|5279.4|5273.4|234
1697026500000|2023-10-11 12:15:00|5282.1|5276.1|5275.9|5269.9|5282.1|5276.1|5275.4|5269.4|183
1697026800000|2023-10-11 12:20:00|5275.4|5269.4|5269.9|5263.9|5278.9|5272.9|5269.9|5263.9|263
1697027100000|2023-10-11 12:25:00|5268.6|5262.6|5270.9|5264.9|5273.9|5267.9|5268.6|5262.6|68
1697027400000|2023-10-11 12:30:00|5270.6|5264.6|5274.6|5268.6|5278.9|5272.9|5264.4|5258.4|191
1697027700000|2023-10-11 12:35:00|5274.4|5268.4|5276.4|5270.4|5279.1|5273.1|5274.4|5268.4|66
1697028000000|2023-10-11 12:40:00|5276.1|5270.1|5262.1|5256.1|5276.1|5270.1|5261.1|5255.1|147
1697031000000|2023-10-11 13:30:00|5276.3|5270.3|5239.6|5233.6|5277.1|5271.1|5225.3|5219.3|1735
1697031300000|2023-10-11 13:35:00|5238.8|5232.8|5245.2|5239.2|5249.7|5243.7|5229.3|5223.3|1399
1697031600000|2023-10-11 13:40:00|5246.9|5240.9|5255.4|5249.4|5270|5264|5246.9|5240.9|1509
1697031900000|2023-10-11 13:45:00|5254.9|5248.9|5277|5271|5279|5273|5250.2|5244.2|1344
1697032200000|2023-10-11 13:50:00|5278.2|5272.2|5282.7|5276.7|5297|5291|5276.5|5270.5|1107
1697032500000|2023-10-11 13:55:00|5283|5277|5292.2|5286.2|5299.5|5293.5|5272.5|5266.5|476
1697032800000|2023-10-11 14:00:00|5293.5|5287.5|5318|5312|5320.5|5314.5|5288.7|5282.7|945
1697033100000|2023-10-11 14:05:00|5317.7|5311.7|5307.2|5301.2|5321.5|5315.5|5299.9|5293.9|700
1697033400000|2023-10-11 14:10:00|5306.2|5300.2|5296.4|5290.4|5308.7|5302.7|5296.2|5290.2|459
1697033700000|2023-10-11 14:15:00|5296.7|5290.7|5306.4|5300.4|5312.2|5306.2|5291.4|5285.4|615
1697034000000|2023-10-11 14:20:00|5306.2|5300.2|5289.9|5283.9|5309.4|5303.4|5287.9|5281.9|457
1697034300000|2023-10-11 14:25:00|5289.4|5283.4|5281.2|5275.2|5291.7|5285.7|5276.9|5270.9|390
1697034600000|2023-10-11 14:30:00|5280.9|5274.9|5277.4|5271.4|5286.7|5280.7|5271.4|5265.4|439
1697034900000|2023-10-11 14:35:00|5276.9|5270.9|5281.9|5275.9|5286.7|5280.7|5270.9|5264.9|394
1697035200000|2023-10-11 14:40:00|5282.9|5276.9|5281.4|5275.4|5290.4|5284.4|5280.4|5274.4|514
1697035500000|2023-10-11 14:45:00|5280.9|5274.9|5287.9|5281.9|5294.4|5288.4|5278.4|5272.4|367
1697035800000|2023-10-11 14:50:00|5288.1|5282.1|5277.4|5271.4|5290.4|5284.4|5275.6|5269.6|242
1697036100000|2023-10-11 14:55:00|5277.1|5271.1|5265.9|5259.9|5277.1|5271.1|5256.4|5250.4|661
1697036400000|2023-10-11 15:00:00|5264.4|5258.4|5267.9|5261.9|5273.1|5267.1|5261.6|5255.6|605
1697036700000|2023-10-11 15:05:00|5267.6|5261.6|5263.9|5257.9|5271.1|5265.1|5260.4|5254.4|242
1697037000000|2023-10-11 15:10:00|5264.4|5258.4|5268.6|5262.6|5269.9|5263.9|5256.9|5250.9|239
1697037300000|2023-10-11 15:15:00|5268.9|5262.9|5261.4|5255.4|5271.4|5265.4|5254.4|5248.4|325
1697037600000|2023-10-11 15:20:00|5261.9|5255.9|5269.4|5263.4|5271.4|5265.4|5261.4|5255.4|302
1697037900000|2023-10-11 15:25:00|5269.9|5263.9|5278.9|5272.9|5279.4|5273.4|5266.8|5260.8|423
1697038200000|2023-10-11 15:30:00|5279.1|5273.1|5285.9|5279.9|5292.6|5286.6|5277.6|5271.6|466
1697038500000|2023-10-11 15:35:00|5287.4|5281.4|5291.4|5285.4|5291.9|5285.9|5285.6|5279.6|205
1697038800000|2023-10-11 15:40:00|5290.4|5284.4|5288.9|5282.9|5291.6|5285.6|5279.4|5273.4|298
1697039100000|2023-10-11 15:45:00|5288.4|5282.4|5291.1|5285.1|5297.4|5291.4|5284.8|5278.8|268
1697039400000|2023-10-11 15:50:00|5290.8|5284.8|5285.3|5279.3|5291.9|5285.9|5282.8|5276.8|180
1697039700000|2023-10-11 15:55:00|5285.8|5279.8|5287.8|5281.8|5288.1|5282.1|5278.6|5272.6|169
1697040000000|2023-10-11 16:00:00|5288.3|5282.3|5293.6|5287.6|5293.8|5287.8|5285.3|5279.3|161
1697040300000|2023-10-11 16:05:00|5293.8|5287.8|5284.1|5278.1|5296.6|5290.6|5284.1|5278.1|232
1697040600000|2023-10-11 16:10:00|5284.3|5278.3|5275.8|5269.8|5285.3|5279.3|5275.8|5269.8|178
1697040900000|2023-10-11 16:15:00|5275.6|5269.6|5260.3|5254.3|5275.6|5269.6|5257.3|5251.3|487
1697041200000|2023-10-11 16:20:00|5260.6|5254.6|5261.8|5255.8|5262.8|5256.8|5254.5|5248.5|442
1697041500000|2023-10-11 16:25:00|5261.5|5255.5|5272.6|5266.6|5273.8|5267.8|5253.3|5247.3|538
1697041800000|2023-10-11 16:30:00|5273.8|5267.8|5268.8|5262.8|5281.6|5275.6|5268.8|5262.8|289
1697042100000|2023-10-11 16:35:00|5269|5263|5270.5|5264.5|5279|5273|5264.5|5258.5|300
1697042400000|2023-10-11 16:40:00|5271|5265|5276|5270|5280.3|5274.3|5269|5263|239
1697042700000|2023-10-11 16:45:00|5276.3|5270.3|5286|5280|5290|5284|5275|5269|243
1697043000000|2023-10-11 16:50:00|5286.5|5280.5|5283.3|5277.3|5291.5|5285.5|5279.8|5273.8|349
1697043300000|2023-10-11 16:55:00|5283|5277|5279.5|5273.5|5291.3|5285.3|5279|5273|293
1697043600000|2023-10-11 17:00:00|5279|5273|5274.8|5268.8|5282.8|5276.8|5272.5|5266.5|252
1697043900000|2023-10-11 17:05:00|5275|5269|5279.5|5273.5|5282.8|5276.8|5274.8|5268.8|323
1697044200000|2023-10-11 17:10:00|5279.8|5273.8|5288|5282|5288.3|5282.3|5279.5|5273.5|199
1697044500000|2023-10-11 17:15:00|5288.3|5282.3|5275|5269|5290.3|5284.3|5271.3|5265.3|286
1697044800000|2023-10-11 17:20:00|5274.8|5268.8|5272.5|5266.5|5274.8|5268.8|5266.5|5260.5|370
1697045100000|2023-10-11 17:25:00|5273|5267|5271.2|5265.2|5279|5273|5271.2|5265.2|329
1697045400000|2023-10-11 17:30:00|5270.5|5264.5|5261.7|5255.7|5271.2|5265.2|5260.5|5254.5|407
1697045700000|2023-10-11 17:35:00|5261.5|5255.5|5264.7|5258.7|5266.7|5260.7|5259.7|5253.7|342
1697046000000|2023-10-11 17:40:00|5264.2|5258.2|5258.5|5252.5|5266.7|5260.7|5258|5252|373
1697046300000|2023-10-11 17:45:00|5257.7|5251.7|5256.2|5250.2|5261.5|5255.5|5254.2|5248.2|478
1697046600000|2023-10-11 17:50:00|5256.5|5250.5|5254.5|5248.5|5256.7|5250.7|5246.5|5240.5|788
1697046900000|2023-10-11 17:55:00|5254.7|5248.7|5255.2|5249.2|5256.7|5250.7|5252.2|5246.2|632
1697047200000|2023-10-11 18:00:00|5254.7|5248.7|5244|5238|5255.5|5249.5|5244|5238|702
1697047500000|2023-10-11 18:05:00|5243|5237|5244|5238|5244.7|5238.7|5237.2|5231.2|701
1697047800000|2023-10-11 18:10:00|5244.2|5238.2|5244|5238|5249|5243|5238|5232|2542
1697048100000|2023-10-11 18:15:00|5244.2|5238.2|5226.7|5220.7|5245|5239|5225.7|5219.7|1098
1697068800000|2023-10-12 00:00:00|5220.6|5214.6|5211.1|5205.1|5220.6|5214.6|5207.6|5201.6|188
1697069100000|2023-10-12 00:05:00|5211.6|5205.6|5206.6|5200.6|5212.6|5206.6|5204.1|5198.1|67
1697069400000|2023-10-12 00:10:00|5206.1|5200.1|5202.8|5196.8|5207.6|5201.6|5195.3|5189.3|134
1697069700000|2023-10-12 00:15:00|5203.1|5197.1|5203|5197|5214.3|5208.3|5201|5195|95
1697070000000|2023-10-12 00:20:00|5203.3|5197.3|5201.3|5195.3|5205|5199|5197.8|5191.8|45
1697070300000|2023-10-12 00:25:00|5201.8|5195.8|5198.5|5192.5|5202.3|5196.3|5196.3|5190.3|71
1697070600000|2023-10-12 00:30:00|5197.5|5191.5|5192.3|5186.3|5200.5|5194.5|5190|5184|217
1697070900000|2023-10-12 00:35:00|5190.8|5184.8|5198|5192|5200|5194|5186.8|5180.8|93
1697071200000|2023-10-12 00:40:00|5198.8|5192.8|5203.5|5197.5|5203.5|5197.5|5197|5191|21
1697071500000|2023-10-12 00:45:00|5203.8|5197.8|5207.5|5201.5|5207.5|5201.5|5198.5|5192.5|81
1697071800000|2023-10-12 00:50:00|5207.8|5201.8|5204.5|5198.5|5209.5|5203.5|5204.5|5198.5|46
1697072100000|2023-10-12 00:55:00|5204.3|5198.3|5199.3|5193.3|5205.3|5199.3|5198.5|5192.5|50
1697072400000|2023-10-12 01:00:00|5199|5193|5191.5|5185.5|5199.3|5193.3|5184.8|5178.8|143
1697072700000|2023-10-12 01:05:00|5191.3|5185.3|5191|5185|5192|5186|5188.5|5182.5|32
1697073000000|2023-10-12 01:10:00|5191.3|5185.3|5189|5183|5191.5|5185.5|5188.5|5182.5|9
1697073300000|2023-10-12 01:15:00|5189.5|5183.5|5186|5180|5190|5184|5186|5180|10
1697073600000|2023-10-12 01:20:00|5185.5|5179.5|5191|5185|5192|5186|5185.5|5179.5|17
1697073900000|2023-10-12 01:25:00|5191.5|5185.5|5190.5|5184.5|5192|5186|5189.5|5183.5|9
1697074200000|2023-10-12 01:30:00|5189.5|5183.5|5192.5|5186.5|5192.5|5186.5|5188.2|5182.2|6
1697074500000|2023-10-12 01:35:00|5193.5|5187.5|5193.5|5187.5|5194.5|5188.5|5193|5187|9
1697074800000|2023-10-12 01:40:00|5193.7|5187.7|5198.5|5192.5|5198.8|5192.8|5193|5187|13
1697075100000|2023-10-12 01:45:00|5198.2|5192.2|5199.2|5193.2|5201.2|5195.2|5197.2|5191.2|45
1697075400000|2023-10-12 01:50:00|5199|5193|5201.2|5195.2|5202|5196|5198.7|5192.7|15
1697075700000|2023-10-12 01:55:00|5201|5195|5196.5|5190.5|5201.2|5195.2|5196.2|5190.2|11
1697076000000|2023-10-12 02:00:00|5196.2|5190.2|5198.7|5192.7|5200.2|5194.2|5194.5|5188.5|31
1697076300000|2023-10-12 02:05:00|5198.5|5192.5|5190.2|5184.2|5198.5|5192.5|5189.7|5183.7|6
1697076600000|2023-10-12 02:10:00|5190.5|5184.5|5191.2|5185.2|5194.2|5188.2|5190.5|5184.5|18
1697076900000|2023-10-12 02:15:00|5190.7|5184.7|5191.2|5185.2|5193.7|5187.7|5190.5|5184.5|5
1697077200000|2023-10-12 02:20:00|5190.7|5184.7|5193|5187|5193|5187|5188.7|5182.7|5
1697077500000|2023-10-12 02:25:00|5192.7|5186.7|5192.2|5186.2|5193|5187|5191.2|5185.2|12
1697077800000|2023-10-12 02:30:00|5192|5186|5196.7|5190.7|5198.2|5192.2|5189.2|5183.2|32
1697078100000|2023-10-12 02:35:00|5197.2|5191.2|5197.7|5191.7|5200.7|5194.7|5197|5191|44
1697078400000|2023-10-12 02:40:00|5198|5192|5198.2|5192.2|5200.7|5194.7|5197.7|5191.7|22
1697078700000|2023-10-12 02:45:00|5199.2|5193.2|5197.7|5191.7|5200.2|5194.2|5197.2|5191.2|20
1697079000000|2023-10-12 02:50:00|5197.2|5191.2|5196|5190|5200.5|5194.5|5196|5190|30
1697079300000|2023-10-12 02:55:00|5201.7|5195.7|5210.7|5204.7|5210.7|5204.7|5200|5194|122
1697079600000|2023-10-12 03:00:00|5210.5|5204.5|5208.5|5202.5|5210.5|5204.5|5207.5|5201.5|25
1697079900000|2023-10-12 03:05:00|5209|5203|5209|5203|5211.5|5205.5|5207|5201|24
1697080200000|2023-10-12 03:10:00|5208.5|5202.5|5206|5200|5209.5|5203.5|5204|5198|272
1697080500000|2023-10-12 03:15:00|5206.5|5200.5|5209.5|5203.5|5211|5205|5206.5|5200.5|12
1697080800000|2023-10-12 03:20:00|5208.7|5202.7|5207|5201|5209.2|5203.2|5207|5201|3
1697081100000|2023-10-12 03:25:00|5206.7|5200.7|5204.2|5198.2|5207.5|5201.5|5200.4|5194.4|483
1697081400000|2023-10-12 03:30:00|5203.9|5197.9|5206.2|5200.2|5206.2|5200.2|5203.7|5197.7|14
1697081700000|2023-10-12 03:35:00|5205.9|5199.9|5201.4|5195.4|5205.9|5199.9|5201.4|5195.4|24
1697082000000|2023-10-12 03:40:00|5201.2|5195.2|5201.9|5195.9|5203.4|5197.4|5200.7|5194.7|12
1697082300000|2023-10-12 03:45:00|5201.7|5195.7|5203.7|5197.7|5204.7|5198.7|5201.2|5195.2|5
1697082600000|2023-10-12 03:50:00|5204.2|5198.2|5204.4|5198.4|5205.4|5199.4|5203.7|5197.7|33
1697082900000|2023-10-12 03:55:00|5204.2|5198.2|5201.4|5195.4|5204.2|5198.2|5200.9|5194.9|7
1697083200000|2023-10-12 04:00:00|5201.2|5195.2|5204.2|5198.2|5204.4|5198.4|5201.2|5195.2|4
1697083500000|2023-10-12 04:05:00|5203.9|5197.9|5203.4|5197.4|5205.9|5199.9|5202.7|5196.7|16
1697083800000|2023-10-12 04:10:00|5203.2|5197.2|5202.7|5196.7|5203.4|5197.4|5202.2|5196.2|3
1697084100000|2023-10-12 04:15:00|5202.9|5196.9|5202.4|5196.4|5203.4|5197.4|5201.7|5195.7|2
1697084400000|2023-10-12 04:20:00|5202.7|5196.7|5204.2|5198.2|5204.4|5198.4|5202.7|5196.7|3
1697084700000|2023-10-12 04:25:00|5204.4|5198.4|5198.4|5192.4|5204.4|5198.4|5198.4|5192.4|31
1697085000000|2023-10-12 04:30:00|5197.2|5191.2|5197.7|5191.7|5199.2|5193.2|5193.7|5187.7|25
1697085300000|2023-10-12 04:35:00|5197.4|5191.4|5196.9|5190.9|5198.9|5192.9|5195.7|5189.7|14
1697085600000|2023-10-12 04:40:00|5196.7|5190.7|5198.4|5192.4|5199.4|5193.4|5195.9|5189.9|11
1697085900000|2023-10-12 04:45:00|5196.9|5190.9|5199.4|5193.4|5199.4|5193.4|5196.9|5190.9|7
1697086200000|2023-10-12 04:50:00|5198.9|5192.9|5198.9|5192.9|5199.7|5193.7|5197.9|5191.9|4
1697086500000|2023-10-12 04:55:00|5198.4|5192.4|5199.4|5193.4|5199.9|5193.9|5197.4|5191.4|4
1697086800000|2023-10-12 05:00:00|5198.4|5192.4|5199.4|5193.4|5199.4|5193.4|5194.4|5188.4|10
1697087100000|2023-10-12 05:05:00|5198.9|5192.9|5199.4|5193.4|5200.4|5194.4|5198.4|5192.4|3
1697087400000|2023-10-12 05:10:00|5199.1|5193.1|5198.4|5192.4|5199.1|5193.1|5197.4|5191.4|5
1697087700000|2023-10-12 05:15:00|5197.9|5191.9|5199.1|5193.1|5199.1|5193.1|5197.1|5191.1|15
1697088000000|2023-10-12 05:20:00|5198.9|5192.9|5195.9|5189.9|5198.9|5192.9|5194.4|5188.4|9
1697088300000|2023-10-12 05:25:00|5195.4|5189.4|5192.9|5186.9|5195.4|5189.4|5192.9|5186.9|3
1697088600000|2023-10-12 05:30:00|5193.4|5187.4|5194.1|5188.1|5197.9|5191.9|5193.1|5187.1|23
1697088900000|2023-10-12 05:35:00|5194.4|5188.4|5194.4|5188.4|5196.9|5190.9|5193.9|5187.9|8
1697089200000|2023-10-12 05:40:00|5192.9|5186.9|5191.4|5185.4|5193.9|5187.9|5191.4|5185.4|18
1697089500000|2023-10-12 05:45:00|5192.1|5186.1|5204.6|5198.6|5205.4|5199.4|5191.9|5185.9|46
1697089800000|2023-10-12 05:50:00|5204.9|5198.9|5201.1|5195.1|5206.9|5200.9|5198.6|5192.6|10
1697090100000|2023-10-12 05:55:00|5199.9|5193.9|5200.9|5194.9|5200.9|5194.9|5199.1|5193.1|4
1697090400000|2023-10-12 06:00:00|5199.9|5193.9|5197.9|5191.9|5199.9|5193.9|5194.9|5188.9|124
1697090700000|2023-10-12 06:05:00|5198.1|5192.1|5200.9|5194.9|5200.9|5194.9|5196.6|5190.6|18
1697091000000|2023-10-12 06:10:00|5199.9|5193.9|5202.9|5196.9|5203.4|5197.4|5198.6|5192.6|21
1697091300000|2023-10-12 06:15:00|5201.9|5195.9|5197.9|5191.9|5202.9|5196.9|5197.9|5191.9|15
1697091600000|2023-10-12 06:20:00|5198.4|5192.4|5200.1|5194.1|5200.6|5194.6|5196.6|5190.6|23
1697091900000|2023-10-12 06:25:00|5199.6|5193.6|5196.9|5190.9|5199.6|5193.6|5196.4|5190.4|16
1697092200000|2023-10-12 06:30:00|5197.4|5191.4|5200.9|5194.9|5202.4|5196.4|5196.9|5190.9|56
1697092500000|2023-10-12 06:35:00|5200.6|5194.6|5199.4|5193.4|5204.4|5198.4|5198.4|5192.4|26
1697092800000|2023-10-12 06:40:00|5199.6|5193.6|5200.9|5194.9|5203.9|5197.9|5199.1|5193.1|25
1697093100000|2023-10-12 06:45:00|5201.1|5195.1|5205.6|5199.6|5208.4|5202.4|5200.9|5194.9|230
1697093400000|2023-10-12 06:50:00|5205.1|5199.1|5212.6|5206.6|5213.6|5207.6|5203.9|5197.9|60
1697093700000|2023-10-12 06:55:00|5212.9|5206.9|5219.6|5213.6|5223.4|5217.4|5212.9|5206.9|248
1697094000000|2023-10-12 07:00:00|5219.4|5213.4|5213.4|5207.4|5219.6|5213.6|5211.9|5205.9|68
1697094300000|2023-10-12 07:05:00|5212.4|5206.4|5210.6|5204.6|5214.4|5208.4|5209.1|5203.1|45
1697094600000|2023-10-12 07:10:00|5210.4|5204.4|5219.1|5213.1|5221.1|5215.1|5210.4|5204.4|86
1697094900000|2023-10-12 07:15:00|5218.9|5212.9|5219.6|5213.6|5219.6|5213.6|5215.4|5209.4|148
1697095200000|2023-10-12 07:20:00|5219.4|5213.4|5221.8|5215.8|5222.4|5216.4|5218.4|5212.4|29
1697095500000|2023-10-12 07:25:00|5223.8|5217.8|5226.6|5220.6|5227.3|5221.3|5223.3|5217.3|155
1697095800000|2023-10-12 07:30:00|5226.1|5220.1|5226.3|5220.3|5227.1|5221.1|5225.6|5219.6|107
1697096100000|2023-10-12 07:35:00|5225.8|5219.8|5227.3|5221.3|5227.3|5221.3|5218.3|5212.3|34
1697096400000|2023-10-12 07:40:00|5227.1|5221.1|5221.3|5215.3|5227.3|5221.3|5220.3|5214.3|5
1697096700000|2023-10-12 07:45:00|5221.8|5215.8|5223.3|5217.3|5223.3|5217.3|5218.3|5212.3|15
1697097000000|2023-10-12 07:50:00|5223.6|5217.6|5227.3|5221.3|5228.8|5222.8|5223.3|5217.3|27
1697097300000|2023-10-12 07:55:00|5226.3|5220.3|5226.8|5220.8|5227.6|5221.6|5222.6|5216.6|60
1697097600000|2023-10-12 08:00:00|5226.6|5220.6|5216.3|5210.3|5226.8|5220.8|5215.8|5209.8|207
1697097900000|2023-10-12 08:05:00|5216.6|5210.6|5220.8|5214.8|5222.1|5216.1|5216.6|5210.6|38
1697098200000|2023-10-12 08:10:00|5220.1|5214.1|5219.3|5213.3|5221.1|5215.1|5218.8|5212.8|22
1697098500000|2023-10-12 08:15:00|5218.8|5212.8|5218.8|5212.8|5219.1|5213.1|5214.1|5208.1|31
1697098800000|2023-10-12 08:20:00|5218.1|5212.1|5219.8|5213.8|5221.6|5215.6|5217.8|5211.8|22
1697099100000|2023-10-12 08:25:00|5219.6|5213.6|5216.8|5210.8|5220.3|5214.3|5216.8|5210.8|20
1697099400000|2023-10-12 08:30:00|5217.3|5211.3|5210.6|5204.6|5218.3|5212.3|5210.3|5204.3|59
1697099700000|2023-10-12 08:35:00|5210.8|5204.8|5218.8|5212.8|5219.6|5213.6|5210.8|5204.8|32
1697100000000|2023-10-12 08:40:00|5219.3|5213.3|5218.8|5212.8|5220.3|5214.3|5217.6|5211.6|6
1697100300000|2023-10-12 08:45:00|5218.3|5212.3|5227.3|5221.3|5227.3|5221.3|5217.6|5211.6|13
1697100600000|2023-10-12 08:50:00|5226.8|5220.8|5228.3|5222.3|5228.8|5222.8|5222.3|5216.3|33
1697100900000|2023-10-12 08:55:00|5228.8|5222.8|5221.3|5215.3|5229.8|5223.8|5219.3|5213.3|15
1697101200000|2023-10-12 09:00:00|5220.8|5214.8|5219.6|5213.6|5221.3|5215.3|5218.1|5212.1|9
1697101500000|2023-10-12 09:05:00|5220.1|5214.1|5219.1|5213.1|5222.6|5216.6|5219.1|5213.1|11
1697101800000|2023-10-12 09:10:00|5218.8|5212.8|5228.3|5222.3|5230.3|5224.3|5218.1|5212.1|105
1697102100000|2023-10-12 09:15:00|5228.8|5222.8|5232.3|5226.3|5235.1|5229.1|5228.3|5222.3|91
1697102400000|2023-10-12 09:20:00|5233.3|5227.3|5237.1|5231.1|5237.1|5231.1|5231.3|5225.3|55
1697102700000|2023-10-12 09:25:00|5236.8|5230.8|5227.3|5221.3|5236.8|5230.8|5226.1|5220.1|101
1697103000000|2023-10-12 09:30:00|5227.1|5221.1|5217.8|5211.8|5229.6|5223.6|5217.3|5211.3|61
1697103300000|2023-10-12 09:35:00|5218|5212|5219.3|5213.3|5221.3|5215.3|5217.3|5211.3|45
1697103600000|2023-10-12 09:40:00|5220.3|5214.3|5217.5|5211.5|5221.5|5215.5|5217.3|5211.3|36
1697103900000|2023-10-12 09:45:00|5217.8|5211.8|5208.3|5202.3|5219.3|5213.3|5207.8|5201.8|193
1697104200000|2023-10-12 09:50:00|5208.5|5202.5|5217|5211|5217.8|5211.8|5207.8|5201.8|105
1697104500000|2023-10-12 09:55:00|5217.3|5211.3|5217.5|5211.5|5221|5215|5214.5|5208.5|93
1697104800000|2023-10-12 10:00:00|5217.3|5211.3|5221.3|5215.3|5224.3|5218.3|5215.8|5209.8|77
1697105100000|2023-10-12 10:05:00|5221|5215|5228.8|5222.8|5228.8|5222.8|5221|5215|23
1697105400000|2023-10-12 10:10:00|5229.3|5223.3|5226.8|5220.8|5232|5226|5223.8|5217.8|117
1697105700000|2023-10-12 10:15:00|5226.5|5220.5|5237.3|5231.3|5237.3|5231.3|5224.8|5218.8|42
1697106000000|2023-10-12 10:20:00|5237|5231|5233.8|5227.8|5240.8|5234.8|5233.3|5227.3|54
1697106300000|2023-10-12 10:25:00|5233.5|5227.5|5233.5|5227.5|5233.8|5227.8|5231.3|5225.3|37
1697106600000|2023-10-12 10:30:00|5233.3|5227.3|5238.8|5232.8|5238.8|5232.8|5232.5|5226.5|122
1697106900000|2023-10-12 10:35:00|5239|5233|5237.8|5231.8|5239|5233|5237.3|5231.3|14
1697107200000|2023-10-12 10:40:00|5237.3|5231.3|5230.8|5224.8|5237.3|5231.3|5228.5|5222.5|18
1697107500000|2023-10-12 10:45:00|5230.5|5224.5|5228.3|5222.3|5230.5|5224.5|5226.8|5220.8|11
1697107800000|2023-10-12 10:50:00|5228.5|5222.5|5227.3|5221.3|5230|5224|5226.5|5220.5|16
1697108100000|2023-10-12 10:55:00|5227.8|5221.8|5226|5220|5228.8|5222.8|5225.3|5219.3|7
1697108400000|2023-10-12 11:00:00|5226.3|5220.3|5223|5217|5226.3|5220.3|5222.5|5216.5|10
1697108700000|2023-10-12 11:05:00|5224.3|5218.3|5228.5|5222.5|5232.5|5226.5|5224.3|5218.3|149
1697109000000|2023-10-12 11:10:00|5228.3|5222.3|5235|5229|5236.8|5230.8|5227.5|5221.5|91
1697109300000|2023-10-12 11:15:00|5234.5|5228.5|5242|5236|5243.8|5237.8|5234|5228|97
1697109600000|2023-10-12 11:20:00|5241.8|5235.8|5246.3|5240.3|5247.3|5241.3|5241.8|5235.8|32
1697109900000|2023-10-12 11:25:00|5245.5|5239.5|5236.3|5230.3|5246.3|5240.3|5236|5230|26
1697110200000|2023-10-12 11:30:00|5235.8|5229.8|5237|5231|5239|5233|5235.8|5229.8|9
1697110500000|2023-10-12 11:35:00|5236.3|5230.3|5239|5233|5239.3|5233.3|5234|5228|29
1697110800000|2023-10-12 11:40:00|5239.3|5233.3|5246.2|5240.2|5248|5242|5238.3|5232.3|73
1697111100000|2023-10-12 11:45:00|5246.5|5240.5|5248|5242|5249.7|5243.7|5245.2|5239.2|87
1697111400000|2023-10-12 11:50:00|5247.7|5241.7|5247.2|5241.2|5248.2|5242.2|5244.5|5238.5|44
1697111700000|2023-10-12 11:55:00|5247|5241|5257|5251|5257.5|5251.5|5244.7|5238.7|167
1697112000000|2023-10-12 12:00:00|5257.2|5251.2|5252.7|5246.7|5257.5|5251.5|5249|5243|122
1697112300000|2023-10-12 12:05:00|5252|5246|5254|5248|5255.5|5249.5|5252|5246|40
1697112600000|2023-10-12 12:10:00|5254.2|5248.2|5259|5253|5262|5256|5252|5246|104
1697112900000|2023-10-12 12:15:00|5258.7|5252.7|5258.2|5252.2|5263|5257|5257|5251|148
1697113200000|2023-10-12 12:20:00|5257.7|5251.7|5268|5262|5269|5263|5257.7|5251.7|99
1697113500000|2023-10-12 12:25:00|5267.2|5261.2|5255|5249|5267.2|5261.2|5254|5248|63
1697113800000|2023-10-12 12:30:00|5255.2|5249.2|5255.7|5249.7|5256|5250|5249.5|5243.5|79
1697114100000|2023-10-12 12:35:00|5256|5250|5250.7|5244.7|5257.2|5251.2|5246|5240|39
1697114400000|2023-10-12 12:40:00|5250|5244|5250.5|5244.5|5255.5|5249.5|5244.2|5238.2|239
1697117400000|2023-10-12 13:30:00|5256.7|5250.7|5221|5215|5256.7|5250.7|5220.5|5214.5|1680
1697117700000|2023-10-12 13:35:00|5219.2|5213.2|5240.7|5234.7|5250.7|5244.7|5208.5|5202.5|1143
1697118000000|2023-10-12 13:40:00|5241.2|5235.2|5231.7|5225.7|5248.7|5242.7|5220.7|5214.7|1086
1697118300000|2023-10-12 13:45:00|5229.7|5223.7|5216.7|5210.7|5240.9|5234.9|5209.2|5203.2|899
1697118600000|2023-10-12 13:50:00|5216.9|5210.9|5198.4|5192.4|5226.2|5220.2|5196.7|5190.7|802
1697118900000|2023-10-12 13:55:00|5198.2|5192.2|5200.2|5194.2|5206.2|5200.2|5196.2|5190.2|541
1697119200000|2023-10-12 14:00:00|5200.7|5194.7|5198.4|5192.4|5201.2|5195.2|5191.4|5185.4|636
1697119500000|2023-10-12 14:05:00|5197.9|5191.9|5208.7|5202.7|5211.7|5205.7|5195.4|5189.4|574
1697119800000|2023-10-12 14:10:00|5209.2|5203.2|5204.7|5198.7|5210.4|5204.4|5200.2|5194.2|483
1697120100000|2023-10-12 14:15:00|5205.7|5199.7|5212.2|5206.2|5216.2|5210.2|5200.7|5194.7|453
1697120400000|2023-10-12 14:20:00|5211.4|5205.4|5212.7|5206.7|5217.4|5211.4|5210.4|5204.4|366
1697120700000|2023-10-12 14:25:00|5212.4|5206.4|5217.7|5211.7|5221.7|5215.7|5209.9|5203.9|319
1697121000000|2023-10-12 14:30:00|5217.2|5211.2|5223.4|5217.4|5227.2|5221.2|5217.2|5211.2|309
1697121300000|2023-10-12 14:35:00|5223.7|5217.7|5229.7|5223.7|5231.4|5225.4|5216.4|5210.4|303
1697121600000|2023-10-12 14:40:00|5229.9|5223.9|5219.7|5213.7|5233.2|5227.2|5219.4|5213.4|269
1697121900000|2023-10-12 14:45:00|5219.9|5213.9|5222.7|5216.7|5225.2|5219.2|5216.4|5210.4|326
1697122200000|2023-10-12 14:50:00|5222.9|5216.9|5233.7|5227.7|5242.2|5236.2|5222.9|5216.9|335
1697122500000|2023-10-12 14:55:00|5233.2|5227.2|5209.9|5203.9|5233.4|5227.4|5209.7|5203.7|402
1697122800000|2023-10-12 15:00:00|5208.9|5202.9|5215.2|5209.2|5218.9|5212.9|5203.9|5197.9|555
1697123100000|2023-10-12 15:05:00|5215.7|5209.7|5209.7|5203.7|5216.2|5210.2|5206.7|5200.7|260
1697123400000|2023-10-12 15:10:00|5209.9|5203.9|5204.2|5198.2|5209.9|5203.9|5197.4|5191.4|370
1697123700000|2023-10-12 15:15:00|5203.9|5197.9|5197.2|5191.2|5210.4|5204.4|5194.9|5188.9|199
1697124000000|2023-10-12 15:20:00|5197.9|5191.9|5202.7|5196.7|5208.2|5202.2|5197.2|5191.2|243
1697124300000|2023-10-12 15:25:00|5202.4|5196.4|5191.9|5185.9|5202.4|5196.4|5187.7|5181.7|323
1697124600000|2023-10-12 15:30:00|5191.6|5185.6|5197.9|5191.9|5199.6|5193.6|5188.6|5182.6|448
1697124900000|2023-10-12 15:35:00|5197.6|5191.6|5209.6|5203.6|5211.1|5205.1|5195.1|5189.1|294
1697125200000|2023-10-12 15:40:00|5209.1|5203.1|5215.1|5209.1|5215.4|5209.4|5204.6|5198.6|260
1697125500000|2023-10-12 15:45:00|5216.4|5210.4|5212.1|5206.1|5216.6|5210.6|5205.6|5199.6|234
1697125800000|2023-10-12 15:50:00|5211.6|5205.6|5199.6|5193.6|5213.4|5207.4|5196.6|5190.6|263
1697126100000|2023-10-12 15:55:00|5199.1|5193.1|5212.1|5206.1|5227.1|5221.1|5199.1|5193.1|647
1697126400000|2023-10-12 16:00:00|5222.9|5207.9|5252.1|5246.1|5294.4|5284.1|5222.9|5207.9|1611
1697126700000|2023-10-12 16:05:00|5253.4|5247.4|5262.6|5256.6|5263.1|5257.1|5236.6|5230.6|862
1697127000000|2023-10-12 16:10:00|5263.1|5257.1|5245.1|5239.1|5264.6|5258.6|5238.1|5232.1|394
1697127300000|2023-10-12 16:15:00|5244.9|5238.9|5276.6|5270.6|5279.9|5273.9|5238.6|5232.6|740
1697127600000|2023-10-12 16:20:00|5276.1|5270.1|5296.6|5290.6|5296.6|5290.6|5275.1|5269.1|820
1697127900000|2023-10-12 16:25:00|5296.4|5290.4|5308.1|5302.1|5322.1|5316.1|5295.6|5289.6|809
1697128200000|2023-10-12 16:30:00|5308.4|5302.4|5303.1|5297.1|5329.4|5323.4|5302.1|5296.1|950
1697128500000|2023-10-12 16:35:00|5303.4|5297.4|5319.6|5313.6|5319.9|5313.9|5303.4|5297.4|353
1697128800000|2023-10-12 16:40:00|5319.4|5313.4|5319.6|5313.6|5324.1|5318.1|5314.1|5308.1|301
1697129100000|2023-10-12 16:45:00|5319.1|5313.1|5321.6|5315.6|5326.9|5320.9|5316.4|5310.4|475
1697129400000|2023-10-12 16:50:00|5322.1|5316.1|5327.4|5321.4|5331.4|5325.4|5317.4|5311.4|430
1697129700000|2023-10-12 16:55:00|5327.6|5321.6|5347.6|5341.6|5351.1|5345.1|5327.6|5321.6|904
1697130000000|2023-10-12 17:00:00|5348.6|5342.6|5344.6|5338.6|5349.4|5343.4|5335.1|5329.1|428
1697130300000|2023-10-12 17:05:00|5345.1|5339.1|5340.4|5334.4|5346.1|5340.1|5333.4|5327.4|522
1697130600000|2023-10-12 17:10:00|5340.6|5334.6|5353.8|5347.8|5359.3|5353.3|5340.4|5334.4|416
1697130900000|2023-10-12 17:15:00|5354.6|5348.6|5349.8|5343.8|5359.8|5353.8|5347.3|5341.3|291
1697131200000|2023-10-12 17:20:00|5349.6|5343.6|5347.6|5341.6|5355.1|5349.1|5342.8|5336.8|457
1697131500000|2023-10-12 17:25:00|5347.3|5341.3|5349.6|5343.6|5357.3|5351.3|5347.1|5341.1|356
1697131800000|2023-10-12 17:30:00|5349.8|5343.8|5348.3|5342.3|5356.8|5350.8|5348.1|5342.1|436
1697132100000|2023-10-12 17:35:00|5348.6|5342.6|5344.8|5338.8|5349.8|5343.8|5341.1|5335.1|316
1697132400000|2023-10-12 17:40:00|5345.1|5339.1|5339.1|5333.1|5345.6|5339.6|5339.1|5333.1|339
1697132700000|2023-10-12 17:45:00|5338.8|5332.8|5336.6|5330.6|5340.6|5334.6|5334.3|5328.3|523
1697133000000|2023-10-12 17:50:00|5336.8|5330.8|5333.6|5327.6|5344.8|5338.8|5333.6|5327.6|1109
1697133300000|2023-10-12 17:55:00|5333.1|5327.1|5329.1|5323.1|5336.8|5330.8|5324.1|5318.1|582
1697133600000|2023-10-12 18:00:00|5328.8|5322.8|5310.1|5304.1|5333.6|5327.6|5309.6|5303.6|601
1697133900000|2023-10-12 18:05:00|5309.8|5303.8|5308.8|5302.8|5316.1|5310.1|5307.8|5301.8|760
1697134200000|2023-10-12 18:10:00|5308.6|5302.6|5307.6|5301.6|5316.8|5310.8|5305.8|5299.8|2175
1697134500000|2023-10-12 18:15:00|5308.6|5302.6|5300.8|5294.8|5309.8|5303.8|5300.6|5294.6|724
1697155200000|2023-10-13 00:00:00|5311.4|5305.4|5331.9|5325.9|5332.6|5326.6|5301.4|5295.4|295
1697155500000|2023-10-13 00:05:00|5331.6|5325.6|5325.9|5319.9|5340.1|5334.1|5321.4|5315.4|191
1697155800000|2023-10-13 00:10:00|5327.9|5321.9|5328.4|5322.4|5334.4|5328.4|5327.9|5321.9|33
1697156100000|2023-10-13 00:15:00|5327.9|5321.9|5329.9|5323.9|5329.9|5323.9|5324.4|5318.4|25
1697156400000|2023-10-13 00:20:00|5329.4|5323.4|5334.1|5328.1|5337.1|5331.1|5327.6|5321.6|23
1697156700000|2023-10-13 00:25:00|5335.6|5329.6|5333.1|5327.1|5336.1|5330.1|5332.6|5326.6|6
1697157000000|2023-10-13 00:30:00|5333.9|5327.9|5330.4|5324.4|5336.6|5330.6|5328.6|5322.6|22
1697157300000|2023-10-13 00:35:00|5330.1|5324.1|5324.6|5318.6|5330.4|5324.4|5324.4|5318.4|8
1697157600000|2023-10-13 00:40:00|5324.9|5318.9|5323.1|5317.1|5327.1|5321.1|5323.1|5317.1|5
1697157900000|2023-10-13 00:45:00|5322.6|5316.6|5314.6|5308.6|5322.6|5316.6|5313.6|5307.6|33
1697158200000|2023-10-13 00:50:00|5313.6|5307.6|5314.4|5308.4|5314.9|5308.9|5311.9|5305.9|11
1697158500000|2023-10-13 00:55:00|5314.1|5308.1|5311.4|5305.4|5314.1|5308.1|5311.4|5305.4|8
1697158800000|2023-10-13 01:00:00|5311.9|5305.9|5320.9|5314.9|5324.1|5318.1|5306.1|5300.1|66
1697159100000|2023-10-13 01:05:00|5319.4|5313.4|5313.1|5307.1|5319.6|5313.6|5313.1|5307.1|6
1697159400000|2023-10-13 01:10:00|5312.9|5306.9|5309.1|5303.1|5313.1|5307.1|5307.9|5301.9|49
1697159700000|2023-10-13 01:15:00|5308.9|5302.9|5312.4|5306.4|5313.9|5307.9|5308.9|5302.9|11
1697160000000|2023-10-13 01:20:00|5313.4|5307.4|5312.9|5306.9|5313.6|5307.6|5307.9|5301.9|46
1697160300000|2023-10-13 01:25:00|5313.9|5307.9|5324.3|5318.3|5325.3|5319.3|5310.8|5304.8|25
1697160600000|2023-10-13 01:30:00|5324.8|5318.8|5323.8|5317.8|5327.3|5321.3|5323.1|5317.1|77
1697160900000|2023-10-13 01:35:00|5324.1|5318.1|5323.3|5317.3|5326.3|5320.3|5321.3|5315.3|18
1697161200000|2023-10-13 01:40:00|5322.8|5316.8|5329.3|5323.3|5332.3|5326.3|5322.6|5316.6|6
1697161500000|2023-10-13 01:45:00|5328.8|5322.8|5331.6|5325.6|5331.6|5325.6|5327.6|5321.6|8
1697161800000|2023-10-13 01:50:00|5331.3|5325.3|5336.1|5330.1|5336.6|5330.6|5329.6|5323.6|13
1697162100000|2023-10-13 01:55:00|5336.3|5330.3|5334.8|5328.8|5337.3|5331.3|5334.1|5328.1|13
1697162400000|2023-10-13 02:00:00|5335.3|5329.3|5332.1|5326.1|5335.6|5329.6|5331.6|5325.6|6
1697162700000|2023-10-13 02:05:00|5332.6|5326.6|5345.1|5339.1|5345.3|5339.3|5332.6|5326.6|18
1697163000000|2023-10-13 02:10:00|5345.6|5339.6|5347.1|5341.1|5348.1|5342.1|5345.1|5339.1|47
1697163300000|2023-10-13 02:15:00|5346.8|5340.8|5345.6|5339.6|5347.1|5341.1|5340.1|5334.1|38
1697163600000|2023-10-13 02:20:00|5346.3|5340.3|5348.3|5342.3|5348.3|5342.3|5343.6|5337.6|59
1697163900000|2023-10-13 02:25:00|5348.6|5342.6|5349.3|5343.3|5350.8|5344.8|5348.6|5342.6|31
1697164200000|2023-10-13 02:30:00|5349.8|5343.8|5346.6|5340.6|5353.3|5347.3|5344.6|5338.6|35
1697164500000|2023-10-13 02:35:00|5347.1|5341.1|5348.6|5342.6|5350.6|5344.6|5345.6|5339.6|13
1697164800000|2023-10-13 02:40:00|5348.3|5342.3|5345.6|5339.6|5348.3|5342.3|5342.8|5336.8|13
1697165100000|2023-10-13 02:45:00|5345.1|5339.1|5346|5340|5347.3|5341.3|5343.3|5337.3|27
1697165400000|2023-10-13 02:50:00|5345.8|5339.8|5345.5|5339.5|5348|5342|5345|5339|12
1697165700000|2023-10-13 02:55:00|5345.8|5339.8|5344|5338|5347|5341|5343.3|5337.3|23
1697166000000|2023-10-13 03:00:00|5343.5|5337.5|5339|5333|5345|5339|5338.8|5332.8|16
1697166300000|2023-10-13 03:05:00|5340|5334|5339|5333|5340.5|5334.5|5337.3|5331.3|4
1697166600000|2023-10-13 03:10:00|5338.8|5332.8|5341.3|5335.3|5342|5336|5338|5332|23
1697166900000|2023-10-13 03:15:00|5343.8|5337.8|5342.8|5336.8|5343.8|5337.8|5341.5|5335.5|42
1697167200000|2023-10-13 03:20:00|5342.3|5336.3|5342.8|5336.8|5344.8|5338.8|5342.3|5336.3|18
1697167500000|2023-10-13 03:25:00|5343.3|5337.3|5343.8|5337.8|5344.3|5338.3|5342.8|5336.8|15
1697167800000|2023-10-13 03:30:00|5343.5|5337.5|5341.8|5335.8|5343.5|5337.5|5340.3|5334.3|63
1697168100000|2023-10-13 03:35:00|5341.3|5335.3|5344.3|5338.3|5344.8|5338.8|5340.3|5334.3|25
1697168400000|2023-10-13 03:40:00|5344|5338|5342.8|5336.8|5344.5|5338.5|5342.3|5336.3|5
1697168700000|2023-10-13 03:45:00|5342.3|5336.3|5343.8|5337.8|5344|5338|5339.3|5333.3|62
1697169000000|2023-10-13 03:50:00|5344.3|5338.3|5342.3|5336.3|5344.3|5338.3|5341.5|5335.5|4
1697169300000|2023-10-13 03:55:00|5342|5336|5342.3|5336.3|5343.5|5337.5|5341.8|5335.8|3
1697169600000|2023-10-13 04:00:00|5343.3|5337.3|5344.8|5338.8|5344.8|5338.8|5342.8|5336.8|3
1697169900000|2023-10-13 04:05:00|5344.5|5338.5|5342.5|5336.5|5345.3|5339.3|5342.3|5336.3|9
1697170200000|2023-10-13 04:10:00|5342.3|5336.3|5345.5|5339.5|5345.5|5339.5|5341.3|5335.3|23
1697170500000|2023-10-13 04:15:00|5345.8|5339.8|5346.3|5340.3|5347.5|5341.5|5344.8|5338.8|5
1697170800000|2023-10-13 04:20:00|5346|5340|5345.2|5339.2|5346.7|5340.7|5344|5338|10
1697171100000|2023-10-13 04:25:00|5345.5|5339.5|5344.2|5338.2|5346.7|5340.7|5344|5338|19
1697171400000|2023-10-13 04:30:00|5344.5|5338.5|5349.2|5343.2|5349.2|5343.2|5341.5|5335.5|20
1697171700000|2023-10-13 04:35:00|5347.2|5341.2|5348.2|5342.2|5349.2|5343.2|5347.2|5341.2|2
1697172000000|2023-10-13 04:40:00|5347.5|5341.5|5349.7|5343.7|5350.5|5344.5|5347.2|5341.2|12
1697172300000|2023-10-13 04:45:00|5350.2|5344.2|5351.2|5345.2|5352.2|5346.2|5349.5|5343.5|6
1697172600000|2023-10-13 04:50:00|5351|5345|5354.7|5348.7|5355|5349|5351|5345|18
1697172900000|2023-10-13 04:55:00|5354.5|5348.5|5353.2|5347.2|5354.5|5348.5|5351.7|5345.7|2
1697173200000|2023-10-13 05:00:00|5352.7|5346.7|5354.5|5348.5|5354.5|5348.5|5352|5346|12
1697173500000|2023-10-13 05:05:00|5354.7|5348.7|5350.2|5344.2|5355.2|5349.2|5349.2|5343.2|13
1697173800000|2023-10-13 05:10:00|5349.7|5343.7|5348.2|5342.2|5352|5346|5347.2|5341.2|3
1697174100000|2023-10-13 05:15:00|5348.7|5342.7|5349.2|5343.2|5349.7|5343.7|5348.2|5342.2|6
1697174400000|2023-10-13 05:20:00|5350|5344|5350.5|5344.5|5352.2|5346.2|5349.2|5343.2|12
1697174700000|2023-10-13 05:25:00|5350.2|5344.2|5350|5344|5352.7|5346.7|5349.5|5343.5|8
1697175000000|2023-10-13 05:30:00|5350.2|5344.2|5353.7|5347.7|5353.7|5347.7|5350.2|5344.2|23
1697175300000|2023-10-13 05:35:00|5354.7|5348.7|5360.7|5354.7|5365.7|5359.7|5354.7|5348.7|39
1697175600000|2023-10-13 05:40:00|5361.2|5355.2|5358.4|5352.4|5362.4|5356.4|5358.4|5352.4|25
1697175900000|2023-10-13 05:45:00|5358.2|5352.2|5353.9|5347.9|5360.4|5354.4|5353.4|5347.4|30
1697176200000|2023-10-13 05:50:00|5354.2|5348.2|5355.9|5349.9|5357.7|5351.7|5353.9|5347.9|33
1697176500000|2023-10-13 05:55:00|5355.7|5349.7|5354.4|5348.4|5356.4|5350.4|5353.4|5347.4|13
1697176800000|2023-10-13 06:00:00|5354.7|5348.7|5349.2|5343.2|5356.4|5350.4|5348.9|5342.9|8
1697177100000|2023-10-13 06:05:00|5350.2|5344.2|5352.2|5346.2|5352.4|5346.4|5349.2|5343.2|10
1697177400000|2023-10-13 06:10:00|5351.9|5345.9|5353.9|5347.9|5355.2|5349.2|5351.2|5345.2|10
1697177700000|2023-10-13 06:15:00|5353.4|5347.4|5350.7|5344.7|5355.2|5349.2|5349.7|5343.7|16
1697178000000|2023-10-13 06:20:00|5350.9|5344.9|5354.2|5348.2|5356.7|5350.7|5350.7|5344.7|18
1697178300000|2023-10-13 06:25:00|5353.9|5347.9|5359.9|5353.9|5359.9|5353.9|5353.9|5347.9|8
1697178600000|2023-10-13 06:30:00|5360.4|5354.4|5355.2|5349.2|5361.2|5355.2|5354.7|5348.7|42
1697178900000|2023-10-13 06:35:00|5355.4|5349.4|5356.2|5350.2|5356.2|5350.2|5351.2|5345.2|13
1697179200000|2023-10-13 06:40:00|5355.9|5349.9|5356.7|5350.7|5358.9|5352.9|5354.4|5348.4|8
1697179500000|2023-10-13 06:45:00|5356.9|5350.9|5356.9|5350.9|5357.9|5351.9|5355.4|5349.4|11
1697179800000|2023-10-13 06:50:00|5356.7|5350.7|5358.2|5352.2|5362.4|5356.4|5356.2|5350.2|23
1697180100000|2023-10-13 06:55:00|5357.9|5351.9|5352.7|5346.7|5358.2|5352.2|5351.7|5345.7|10
1697180400000|2023-10-13 07:00:00|5352.9|5346.9|5355.2|5349.2|5356.2|5350.2|5349.2|5343.2|18
1697180700000|2023-10-13 07:05:00|5354.7|5348.7|5347.2|5341.2|5356.2|5350.2|5343.7|5337.7|25
1697181000000|2023-10-13 07:10:00|5346.7|5340.7|5356.9|5350.9|5356.9|5350.9|5344.7|5338.7|32
1697181300000|2023-10-13 07:15:00|5355.9|5349.9|5353.6|5347.6|5355.9|5349.9|5348.6|5342.6|48
1697181600000|2023-10-13 07:20:00|5353.9|5347.9|5359.6|5353.6|5359.6|5353.6|5352.1|5346.1|33
1697181900000|2023-10-13 07:25:00|5359.4|5353.4|5366.1|5360.1|5368.6|5362.6|5359.1|5353.1|87
1697182200000|2023-10-13 07:30:00|5365.9|5359.9|5374.9|5368.9|5375.1|5369.1|5365.9|5359.9|55
1697182500000|2023-10-13 07:35:00|5375.1|5369.1|5378.1|5372.1|5383.4|5377.4|5372.1|5366.1|125
1697182800000|2023-10-13 07:40:00|5378.6|5372.6|5383.9|5377.9|5385.4|5379.4|5376.1|5370.1|51
1697183100000|2023-10-13 07:45:00|5383.6|5377.6|5392.4|5386.4|5392.9|5386.9|5382.9|5376.9|234
1697183400000|2023-10-13 07:50:00|5392.1|5386.1|5384.4|5378.4|5392.4|5386.4|5384.4|5378.4|81
1697183700000|2023-10-13 07:55:00|5384.9|5378.9|5382.6|5376.6|5384.9|5378.9|5381.6|5375.6|62
1697184000000|2023-10-13 08:00:00|5382.9|5376.9|5396.1|5390.1|5397.1|5391.1|5382.9|5376.9|110
1697184300000|2023-10-13 08:05:00|5395.4|5389.4|5393.9|5387.9|5397.9|5391.9|5391.6|5385.6|77
1697184600000|2023-10-13 08:10:00|5394.1|5388.1|5397.6|5391.6|5398.4|5392.4|5392.1|5386.1|35
1697184900000|2023-10-13 08:15:00|5397.9|5391.9|5402.6|5396.6|5402.6|5396.6|5397.9|5391.9|107
1697185200000|2023-10-13 08:20:00|5402.3|5396.3|5409.6|5403.6|5410.1|5404.1|5400.6|5394.6|153
1697185500000|2023-10-13 08:25:00|5409.1|5403.1|5417.1|5411.1|5419.6|5413.6|5408.8|5402.8|175
1697185800000|2023-10-13 08:30:00|5416.6|5410.6|5408.3|5402.3|5417.1|5411.1|5407.3|5401.3|96
1697186100000|2023-10-13 08:35:00|5408.8|5402.8|5410.3|5404.3|5412.3|5406.3|5407.1|5401.1|62
1697186400000|2023-10-13 08:40:00|5409.8|5403.8|5403.3|5397.3|5409.8|5403.8|5402.3|5396.3|32
1697186700000|2023-10-13 08:45:00|5402.8|5396.8|5395.6|5389.6|5402.8|5396.8|5391.3|5385.3|69
1697187000000|2023-10-13 08:50:00|5396.1|5390.1|5388.1|5382.1|5396.6|5390.6|5385.1|5379.1|73
1697187300000|2023-10-13 08:55:00|5387.6|5381.6|5386.1|5380.1|5388.3|5382.3|5384.1|5378.1|33
1697187600000|2023-10-13 09:00:00|5385.6|5379.6|5387.1|5381.1|5387.6|5381.6|5377.1|5371.1|73
1697187900000|2023-10-13 09:05:00|5386.3|5380.3|5384.6|5378.6|5386.9|5380.9|5384.6|5378.6|91
1697188200000|2023-10-13 09:10:00|5385.1|5379.1|5391.1|5385.1|5391.6|5385.6|5385.1|5379.1|37
1697188500000|2023-10-13 09:15:00|5391.3|5385.3|5397.6|5391.6|5400.1|5394.1|5388.6|5382.6|96
1697188800000|2023-10-13 09:20:00|5397.3|5391.3|5391.6|5385.6|5397.8|5391.8|5390.6|5384.6|23
1697189100000|2023-10-13 09:25:00|5390.1|5384.1|5395.3|5389.3|5395.6|5389.6|5390.1|5384.1|41
1697189400000|2023-10-13 09:30:00|5396.1|5390.1|5399.1|5393.1|5399.1|5393.1|5393.1|5387.1|59
1697189700000|2023-10-13 09:35:00|5398.6|5392.6|5400.6|5394.6|5401.1|5395.1|5396.1|5390.1|34
1697190000000|2023-10-13 09:40:00|5401.1|5395.1|5401.1|5395.1|5404.6|5398.6|5400.8|5394.8|13
1697190300000|2023-10-13 09:45:00|5400.8|5394.8|5398.8|5392.8|5402.1|5396.1|5396.8|5390.8|14
1697190600000|2023-10-13 09:50:00|5399.3|5393.3|5401.3|5395.3|5404.3|5398.3|5398.3|5392.3|29
1697190900000|2023-10-13 09:55:00|5400.8|5394.8|5410.3|5404.3|5411.1|5405.1|5398.8|5392.8|23
1697191200000|2023-10-13 10:00:00|5410.1|5404.1|5406.3|5400.3|5410.8|5404.8|5406.1|5400.1|48
1697191500000|2023-10-13 10:05:00|5406.1|5400.1|5410.8|5404.8|5412.8|5406.8|5403.6|5397.6|14
1697191800000|2023-10-13 10:10:00|5410.1|5404.1|5406.3|5400.3|5411.3|5405.3|5406.3|5400.3|28
1697192100000|2023-10-13 10:15:00|5406.6|5400.6|5407|5401|5408.1|5402.1|5405.3|5399.3|12
1697192400000|2023-10-13 10:20:00|5406.8|5400.8|5404.3|5398.3|5409.8|5403.8|5403.5|5397.5|39
1697192700000|2023-10-13 10:25:00|5404.8|5398.8|5403.1|5397.1|5405.6|5399.6|5402.1|5396.1|42
1697193000000|2023-10-13 10:30:00|5402.8|5396.8|5407.6|5401.6|5407.8|5401.8|5399.8|5393.8|45
1697193300000|2023-10-13 10:35:00|5407.1|5401.1|5413|5407|5413.3|5407.3|5404.1|5398.1|51
1697193600000|2023-10-13 10:40:00|5412.5|5406.5|5406.5|5400.5|5412.5|5406.5|5405.5|5399.5|14
1697193900000|2023-10-13 10:45:00|5406.3|5400.3|5405|5399|5406.8|5400.8|5405|5399|0
1697194200000|2023-10-13 10:50:00|5405.5|5399.5|5405.3|5399.3|5407.3|5401.3|5404.3|5398.3|13
1697194500000|2023-10-13 10:55:00|5404.8|5398.8|5406.3|5400.3|5408.3|5402.3|5404.5|5398.5|31
1697194800000|2023-10-13 11:00:00|5406.5|5400.5|5400|5394|5408.5|5402.5|5399|5393|45
1697195100000|2023-10-13 11:05:00|5401|5395|5404|5398|5407.5|5401.5|5399.5|5393.5|56
1697195400000|2023-10-13 11:10:00|5403.8|5397.8|5403.5|5397.5|5405.5|5399.5|5402.5|5396.5|17
1697195700000|2023-10-13 11:15:00|5403.3|5397.3|5397.8|5391.8|5403.3|5397.3|5397.5|5391.5|90
1697196000000|2023-10-13 11:20:00|5398|5392|5399.8|5393.8|5401|5395|5398|5392|27
1697196300000|2023-10-13 11:25:00|5399.3|5393.3|5401|5395|5401.8|5395.8|5398.5|5392.5|53
1697196600000|2023-10-13 11:30:00|5401.8|5395.8|5401|5395|5403|5397|5400.5|5394.5|40
1697196900000|2023-10-13 11:35:00|5401.3|5395.3|5403.3|5397.3|5404|5398|5400.5|5394.5|23
1697197200000|2023-10-13 11:40:00|5403|5397|5400.5|5394.5|5403|5397|5399.5|5393.5|43
1697197500000|2023-10-13 11:45:00|5400.8|5394.8|5396.8|5390.8|5401.5|5395.5|5395.3|5389.3|32
1697197800000|2023-10-13 11:50:00|5397|5391|5403.8|5397.8|5403.8|5397.8|5396.3|5390.3|24
1697198100000|2023-10-13 11:55:00|5404|5398|5403.5|5397.5|5407.8|5401.8|5402.8|5396.8|133
1697198400000|2023-10-13 12:00:00|5404.5|5398.5|5398.5|5392.5|5405.8|5399.8|5398.5|5392.5|42
1697198700000|2023-10-13 12:05:00|5399.3|5393.3|5389.3|5383.3|5400|5394|5387.3|5381.3|89
1697199000000|2023-10-13 12:10:00|5390.3|5384.3|5397.5|5391.5|5398.3|5392.3|5389.8|5383.8|33
1697199300000|2023-10-13 12:15:00|5398.5|5392.5|5395.8|5389.8|5398.8|5392.8|5390.8|5384.8|71
1697199600000|2023-10-13 12:20:00|5396|5390|5400|5394|5401.5|5395.5|5396|5390|57
1697199900000|2023-10-13 12:25:00|5399.8|5393.8|5398|5392|5400|5394|5393.8|5387.8|56
1697200200000|2023-10-13 12:30:00|5398.5|5392.5|5388.8|5382.8|5398.8|5392.8|5387.3|5381.3|73
1697200500000|2023-10-13 12:35:00|5389.3|5383.3|5400.3|5394.3|5400.3|5394.3|5389|5383|209
1697200800000|2023-10-13 12:40:00|5400|5394|5389.8|5383.8|5401|5395|5389.8|5383.8|278
1697203800000|2023-10-13 13:30:00|5378.7|5372.7|5344.5|5338.5|5382.5|5374|5336.3|5330.3|2283
1697204100000|2023-10-13 13:35:00|5344.8|5338.8|5340.1|5334.1|5354.5|5348.5|5333.3|5327.3|1128
1697204400000|2023-10-13 13:40:00|5340.6|5334.6|5332.4|5326.4|5350.1|5344.1|5318.6|5312.6|1298
1697204700000|2023-10-13 13:45:00|5331.8|5325.8|5345.1|5339.1|5350.6|5344.6|5331.8|5325.8|893
1697205000000|2023-10-13 13:50:00|5344.6|5338.6|5346.1|5340.1|5357.1|5351.1|5342.6|5336.6|499
1697205300000|2023-10-13 13:55:00|5346.3|5340.3|5343.8|5337.8|5359.3|5353.3|5343.8|5337.8|388
1697205600000|2023-10-13 14:00:00|5343.3|5337.3|5338.8|5332.8|5347.3|5341.3|5337.6|5331.6|397
1697205900000|2023-10-13 14:05:00|5338.6|5332.6|5343.6|5337.6|5348|5342|5330.6|5324.6|586
1697206200000|2023-10-13 14:10:00|5342.8|5336.8|5322.3|5316.3|5348.8|5342.8|5321.6|5315.6|404
1697206500000|2023-10-13 14:15:00|5321.8|5315.8|5324.8|5318.8|5329.6|5323.6|5317.8|5311.8|607
1697206800000|2023-10-13 14:20:00|5325.8|5319.8|5319.6|5313.6|5329.6|5323.6|5315.1|5309.1|431
1697207100000|2023-10-13 14:25:00|5319.3|5313.3|5318.9|5312.9|5331.6|5325.6|5318.1|5312.1|392
1697207400000|2023-10-13 14:30:00|5318.1|5312.1|5312.1|5306.1|5319.1|5313.1|5309.1|5303.1|638
1697207700000|2023-10-13 14:35:00|5312.9|5306.9|5304.1|5298.1|5313.1|5307.1|5293.4|5287.4|845
1697208000000|2023-10-13 14:40:00|5303.9|5297.9|5310.9|5304.9|5320.6|5314.6|5297.9|5291.9|483
1697208300000|2023-10-13 14:45:00|5311.4|5305.4|5316.6|5310.6|5321.6|5315.6|5309.4|5303.4|543
1697208600000|2023-10-13 14:50:00|5316.1|5310.1|5307.6|5301.6|5316.3|5310.3|5300.9|5294.9|351
1697208900000|2023-10-13 14:55:00|5307.1|5301.1|5319.4|5313.4|5319.6|5313.6|5305.6|5299.6|345
1697209200000|2023-10-13 15:00:00|5319.6|5313.6|5335.3|5329.3|5338.6|5332.6|5318.6|5312.6|666
1697209500000|2023-10-13 15:05:00|5335.6|5329.6|5338.3|5332.3|5339.6|5333.6|5332.1|5326.1|678
1697209800000|2023-10-13 15:10:00|5338.6|5332.6|5348.8|5342.8|5350.3|5344.3|5336.6|5330.6|407
1697210100000|2023-10-13 15:15:00|5348.6|5342.6|5352.8|5346.8|5353.8|5347.8|5346.1|5340.1|308
1697210400000|2023-10-13 15:20:00|5352.5|5346.5|5339.3|5333.3|5353|5347|5337.6|5331.6|317
1697210700000|2023-10-13 15:25:00|5339.6|5333.6|5339.1|5333.1|5342.6|5336.6|5335.1|5329.1|167
1697211000000|2023-10-13 15:30:00|5339.6|5333.6|5352.5|5346.5|5355|5349|5338.6|5332.6|453
1697211300000|2023-10-13 15:35:00|5353|5347|5354.8|5348.8|5358|5352|5348|5342|286
1697211600000|2023-10-13 15:40:00|5355|5349|5366.6|5360.6|5374|5368|5355|5349|401
1697211900000|2023-10-13 15:45:00|5365.8|5359.8|5372.5|5366.5|5372.5|5366.5|5360.8|5354.8|220
1697212200000|2023-10-13 15:50:00|5372.8|5366.8|5370.5|5364.5|5374.5|5368.5|5367.5|5361.5|192
1697212500000|2023-10-13 15:55:00|5370.8|5364.8|5356.1|5350.1|5374|5368|5354.6|5348.6|463
1697212800000|2023-10-13 16:00:00|5356.6|5350.6|5350.3|5344.3|5358.1|5352.1|5349.8|5343.8|238
1697213100000|2023-10-13 16:05:00|5349.8|5343.8|5346.6|5340.6|5352.3|5346.3|5343.6|5337.6|216
1697213400000|2023-10-13 16:10:00|5346.1|5340.1|5356.1|5350.1|5356.6|5350.6|5341.1|5335.1|341
1697213700000|2023-10-13 16:15:00|5355.8|5349.8|5367|5361|5369.5|5363.5|5355.1|5349.1|229
1697214000000|2023-10-13 16:20:00|5366.8|5360.8|5376.5|5370.5|5378.3|5372.3|5365.5|5359.5|285
1697214300000|2023-10-13 16:25:00|5377|5371|5371.8|5365.8|5383.2|5377.2|5371|5365|319
1697214600000|2023-10-13 16:30:00|5372|5366|5366|5360|5377|5371|5364.5|5358.5|261
1697214900000|2023-10-13 16:35:00|5365.8|5359.8|5361|5355|5367.5|5361.5|5358|5352|120
1697215200000|2023-10-13 16:40:00|5360.5|5354.5|5364|5358|5366.5|5360.5|5360.5|5354.5|165
1697215500000|2023-10-13 16:45:00|5363.5|5357.5|5367.2|5361.2|5373|5367|5361.5|5355.5|445
1697215800000|2023-10-13 16:50:00|5367.7|5361.7|5381.4|5375.4|5382.4|5376.4|5367|5361|381
1697216100000|2023-10-13 16:55:00|5384.2|5378.2|5391.2|5385.2|5395.9|5389.9|5382.2|5376.2|446
1697216400000|2023-10-13 17:00:00|5391.9|5385.9|5386.7|5380.7|5397.7|5391.7|5386.4|5380.4|339
1697216700000|2023-10-13 17:05:00|5386.9|5380.9|5394.2|5388.2|5394.7|5388.7|5386.4|5380.4|273
1697217000000|2023-10-13 17:10:00|5393.9|5387.9|5393.4|5387.4|5395.9|5389.9|5385.7|5379.7|359
1697217300000|2023-10-13 17:15:00|5393.7|5387.7|5385.4|5379.4|5394.2|5388.2|5382.7|5376.7|248
1697217600000|2023-10-13 17:20:00|5384.4|5378.4|5394.2|5388.2|5396.4|5390.4|5383.9|5377.9|281
1697217900000|2023-10-13 17:25:00|5394.4|5388.4|5384.9|5378.9|5395.2|5389.2|5382.9|5376.9|202
1697218200000|2023-10-13 17:30:00|5384.4|5378.4|5378.2|5372.2|5384.9|5378.9|5378.2|5372.2|281
1697218500000|2023-10-13 17:35:00|5377.9|5371.9|5380.4|5374.4|5382.6|5376.6|5374.9|5368.9|283
1697218800000|2023-10-13 17:40:00|5381.1|5375.1|5387.4|5381.4|5389.4|5383.4|5380.1|5374.1|313
1697219100000|2023-10-13 17:45:00|5386.4|5380.4|5381.9|5375.9|5389.1|5383.1|5381.1|5375.1|214
1697219400000|2023-10-13 17:50:00|5382.1|5376.1|5379.9|5373.9|5383.2|5377.2|5377.4|5371.4|370
1697219700000|2023-10-13 17:55:00|5379.4|5373.4|5384.9|5378.9|5387.9|5381.9|5377.2|5371.2|337
1697220000000|2023-10-13 18:00:00|5385.2|5379.2|5396.8|5390.8|5397.8|5391.8|5383.9|5377.9|1415
1697220300000|2023-10-13 18:05:00|5396.5|5390.5|5401|5395|5403.8|5397.8|5396.5|5390.5|1198
1697220600000|2023-10-13 18:10:00|5401.3|5395.3|5412.3|5406.3|5412.8|5406.8|5399.3|5393.3|2020
1697220900000|2023-10-13 18:15:00|5411.3|5405.3|5415.8|5409.8|5416.8|5410.8|5411.3|5405.3|754
1697414400000|2023-10-16 00:00:00|5415.1|5409.1|5440.1|5434.1|5445.1|5439.1|5413.6|5407.6|477
1697414700000|2023-10-16 00:05:00|5439.6|5433.6|5453.6|5447.6|5454.4|5448.4|5437.4|5431.4|111
1697415000000|2023-10-16 00:10:00|5453.4|5447.4|5453.6|5447.6|5460.1|5454.1|5451.1|5445.1|177
1697415300000|2023-10-16 00:15:00|5453.4|5447.4|5452.6|5446.6|5456.1|5450.1|5450.9|5444.9|51
1697415600000|2023-10-16 00:20:00|5452.9|5446.9|5449.6|5443.6|5453.7|5447.7|5447.7|5441.7|60
1697415900000|2023-10-16 00:25:00|5449.4|5443.4|5443.9|5437.9|5449.6|5443.6|5442.9|5436.9|93
1697416200000|2023-10-16 00:30:00|5444.4|5438.4|5450.9|5444.9|5451.9|5445.9|5443.9|5437.9|45
1697416500000|2023-10-16 00:35:00|5450.1|5444.1|5445.9|5439.9|5450.1|5444.1|5445.2|5439.2|25
1697416800000|2023-10-16 00:40:00|5445.4|5439.4|5442.7|5436.7|5445.4|5439.4|5442.7|5436.7|27
1697417100000|2023-10-16 00:45:00|5439.4|5433.4|5440.2|5434.2|5441.2|5435.2|5437.7|5431.7|29
1697417400000|2023-10-16 00:50:00|5440.7|5434.7|5449.4|5443.4|5449.4|5443.4|5440.7|5434.7|33
1697417700000|2023-10-16 00:55:00|5448.9|5442.9|5448.6|5442.6|5450.6|5444.6|5447.1|5441.1|11
1697418000000|2023-10-16 01:00:00|5448.4|5442.4|5446.6|5440.6|5448.4|5442.4|5438.6|5432.6|111
1697418300000|2023-10-16 01:05:00|5447.1|5441.1|5449.6|5443.6|5451.1|5445.1|5446.4|5440.4|31
1697418600000|2023-10-16 01:10:00|5449.4|5443.4|5447.6|5441.6|5449.6|5443.6|5445.1|5439.1|37
1697418900000|2023-10-16 01:15:00|5447.4|5441.4|5451.1|5445.1|5451.6|5445.6|5443.1|5437.1|13
1697419200000|2023-10-16 01:20:00|5450.6|5444.6|5454.1|5448.1|5457.6|5451.6|5449.6|5443.6|11
1697419500000|2023-10-16 01:25:00|5453.6|5447.6|5448.1|5442.1|5453.6|5447.6|5447.6|5441.6|6
1697419800000|2023-10-16 01:30:00|5448.6|5442.6|5444.6|5438.6|5449.1|5443.1|5441.1|5435.1|4
1697420100000|2023-10-16 01:35:00|5445.1|5439.1|5444.6|5438.6|5445.1|5439.1|5443.1|5437.1|6
1697420400000|2023-10-16 01:40:00|5444.8|5438.8|5446.1|5440.1|5447.1|5441.1|5444.6|5438.6|10
1697420700000|2023-10-16 01:45:00|5446.6|5440.6|5439.6|5433.6|5446.6|5440.6|5439.1|5433.1|12
1697421000000|2023-10-16 01:50:00|5439.3|5433.3|5440.6|5434.6|5441.8|5435.8|5437.4|5431.4|27
1697421300000|2023-10-16 01:55:00|5440.3|5434.3|5440.1|5434.1|5440.9|5434.9|5439.1|5433.1|7
1697421600000|2023-10-16 02:00:00|5439.1|5433.1|5440.1|5434.1|5442.6|5436.6|5439.1|5433.1|15
1697421900000|2023-10-16 02:05:00|5440.6|5434.6|5441.8|5435.8|5444.6|5438.6|5440.6|5434.6|22
1697422200000|2023-10-16 02:10:00|5441.6|5435.6|5445.8|5439.8|5447.3|5441.3|5441.6|5435.6|19
1697422500000|2023-10-16 02:15:00|5446.1|5440.1|5445.8|5439.8|5446.6|5440.6|5445.3|5439.3|6
1697422800000|2023-10-16 02:20:00|5445.6|5439.6|5445.6|5439.6|5447.6|5441.6|5445.3|5439.3|11
1697423100000|2023-10-16 02:25:00|5446.3|5440.3|5447.3|5441.3|5447.3|5441.3|5445.8|5439.8|11
1697423400000|2023-10-16 02:30:00|5447.5|5441.5|5438.8|5432.8|5451.1|5445.1|5438.3|5432.3|75
1697423700000|2023-10-16 02:35:00|5439.1|5433.1|5442.1|5436.1|5442.1|5436.1|5438.3|5432.3|25
1697424000000|2023-10-16 02:40:00|5441.6|5435.6|5442.8|5436.8|5443.1|5437.1|5440.8|5434.8|35
1697424300000|2023-10-16 02:45:00|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|5442.3|5436.3|10
1697424600000|2023-10-16 02:50:00|5444.3|5438.3|5443.6|5437.6|5444.3|5438.3|5443.1|5437.1|19
1697424900000|2023-10-16 02:55:00|5443.3|5437.3|5444.6|5438.6|5445.1|5439.1|5442.8|5436.8|11
1697425200000|2023-10-16 03:00:00|5445.1|5439.1|5444.5|5438.5|5445.1|5439.1|5442.8|5436.8|10
1697425500000|2023-10-16 03:05:00|5445|5439|5444.5|5438.5|5445.3|5439.3|5442.8|5436.8|15
1697425800000|2023-10-16 03:10:00|5445|5439|5446.5|5440.5|5446.5|5440.5|5444.3|5438.3|33
1697426100000|2023-10-16 03:15:00|5446|5440|5445|5439|5446.5|5440.5|5444.5|5438.5|5
1697426400000|2023-10-16 03:20:00|5445.8|5439.8|5444|5438|5446.5|5440.5|5444|5438|8
1697426700000|2023-10-16 03:25:00|5443.8|5437.8|5444|5438|5444|5438|5441.5|5435.5|8
1697427000000|2023-10-16 03:30:00|5444.3|5438.3|5446|5440|5446.5|5440.5|5444|5438|8
1697427300000|2023-10-16 03:35:00|5446.3|5440.3|5445.3|5439.3|5447|5441|5445|5439|9
1697427600000|2023-10-16 03:40:00|5445.5|5439.5|5445|5439|5446.8|5440.8|5445|5439|3
1697427900000|2023-10-16 03:45:00|5444.5|5438.5|5444.5|5438.5|5445|5439|5444|5438|12
1697428200000|2023-10-16 03:50:00|5444.8|5438.8|5444.5|5438.5|5445|5439|5444|5438|6
1697428500000|2023-10-16 03:55:00|5444.3|5438.3|5445|5439|5445.5|5439.5|5444|5438|5
1697428800000|2023-10-16 04:00:00|5445.3|5439.3|5444.5|5438.5|5445.8|5439.8|5444|5438|9
1697429100000|2023-10-16 04:05:00|5445|5439|5445|5439|5445.5|5439.5|5445|5439|4
1697429400000|2023-10-16 04:10:00|5444.8|5438.8|5445.5|5439.5|5446.5|5440.5|5444|5438|10
1697429700000|2023-10-16 04:15:00|5445|5439|5445.5|5439.5|5445.5|5439.5|5444|5438|16
1697430000000|2023-10-16 04:20:00|5445|5439|5444.5|5438.5|5445.8|5439.8|5444.3|5438.3|3
1697430300000|2023-10-16 04:25:00|5444.3|5438.3|5444.5|5438.5|5444.5|5438.5|5444|5438|4
1697430600000|2023-10-16 04:30:00|5444|5438|5438.5|5432.5|5444|5438|5437|5431|48
1697430900000|2023-10-16 04:35:00|5439.2|5433.2|5439|5433|5439.7|5433.7|5438.7|5432.7|7
1697431200000|2023-10-16 04:40:00|5439.2|5433.2|5439.2|5433.2|5440.2|5434.2|5438.7|5432.7|10
1697431500000|2023-10-16 04:45:00|5439.5|5433.5|5439.2|5433.2|5439.7|5433.7|5438.3|5432.3|6
1697431800000|2023-10-16 04:50:00|5439|5433|5439.5|5433.5|5439.5|5433.5|5437.7|5431.7|6
1697432100000|2023-10-16 04:55:00|5439.2|5433.2|5439.2|5433.2|5439.2|5433.2|5438|5432|7
1697432400000|2023-10-16 05:00:00|5438.7|5432.7|5440.2|5434.2|5440.2|5434.2|5438.2|5432.2|11
1697432700000|2023-10-16 05:05:00|5440|5434|5441.2|5435.2|5441.2|5435.2|5439.7|5433.7|3
1697433000000|2023-10-16 05:10:00|5441|5435|5441.2|5435.2|5441.7|5435.7|5441|5435|9
1697433300000|2023-10-16 05:15:00|5440.7|5434.7|5441.2|5435.2|5441.2|5435.2|5439.7|5433.7|9
1697433600000|2023-10-16 05:20:00|5441.7|5435.7|5444.9|5438.9|5446.2|5440.2|5441.7|5435.7|32
1697433900000|2023-10-16 05:25:00|5445.2|5439.2|5445.2|5439.2|5446.7|5440.7|5444.7|5438.7|22
1697434200000|2023-10-16 05:30:00|5445.7|5439.7|5447.2|5441.2|5450.2|5444.2|5445.7|5439.7|46
1697434500000|2023-10-16 05:35:00|5447.4|5441.4|5445.2|5439.2|5447.7|5441.7|5444.7|5438.7|11
1697434800000|2023-10-16 05:40:00|5445.4|5439.4|5439.5|5433.5|5446.2|5440.2|5439.5|5433.5|35
1697435100000|2023-10-16 05:45:00|5439.7|5433.7|5434.2|5428.2|5439.7|5433.7|5434.2|5428.2|22
1697435400000|2023-10-16 05:50:00|5434.7|5428.7|5434.2|5428.2|5436|5430|5434.2|5428.2|15
1697435700000|2023-10-16 05:55:00|5430.7|5424.7|5423.5|5417.5|5430.7|5424.7|5423.5|5417.5|49
1697436000000|2023-10-16 06:00:00|5423.9|5417.9|5430.2|5424.2|5430.2|5424.2|5423|5417|23
1697436300000|2023-10-16 06:05:00|5430.4|5424.4|5432.7|5426.7|5435.2|5429.2|5430.2|5424.2|20
1697436600000|2023-10-16 06:10:00|5432.9|5426.9|5437|5431|5438.7|5432.7|5432.9|5426.9|15
1697436900000|2023-10-16 06:15:00|5436.7|5430.7|5441.9|5435.9|5442.9|5436.9|5436.7|5430.7|5
1697437200000|2023-10-16 06:20:00|5442.2|5436.2|5445.2|5439.2|5445.2|5439.2|5440.7|5434.7|14
1697437500000|2023-10-16 06:25:00|5442.7|5436.7|5439.2|5433.2|5444.2|5438.2|5439.2|5433.2|36
1697437800000|2023-10-16 06:30:00|5439.7|5433.7|5437.2|5431.2|5441.2|5435.2|5436.2|5430.2|21
1697438100000|2023-10-16 06:35:00|5436.2|5430.2|5439.2|5433.2|5439.2|5433.2|5434.7|5428.7|9
1697438400000|2023-10-16 06:40:00|5438.7|5432.7|5439.2|5433.2|5441.7|5435.7|5437.7|5431.7|13
1697438700000|2023-10-16 06:45:00|5438.7|5432.7|5434.7|5428.7|5438.7|5432.7|5432.7|5426.7|21
1697439000000|2023-10-16 06:50:00|5434.4|5428.4|5432.7|5426.7|5435.2|5429.2|5430.7|5424.7|18
1697439300000|2023-10-16 06:55:00|5432.9|5426.9|5437.7|5431.7|5438.7|5432.7|5432.4|5426.4|29
1697439600000|2023-10-16 07:00:00|5437.2|5431.2|5439.2|5433.2|5441.2|5435.2|5435.7|5429.7|31
1697439900000|2023-10-16 07:05:00|5439.4|5433.4|5431.2|5425.2|5441.2|5435.2|5430.2|5424.2|32
1697440200000|2023-10-16 07:10:00|5430.9|5424.9|5430.6|5424.6|5435.4|5429.4|5430.2|5424.2|17
1697440500000|2023-10-16 07:15:00|5430.9|5424.9|5429.4|5423.4|5433.1|5427.1|5428.1|5422.1|26
1697440800000|2023-10-16 07:20:00|5429.6|5423.6|5436.4|5430.4|5436.9|5430.9|5429.6|5423.6|22
1697441100000|2023-10-16 07:25:00|5437.2|5431.2|5433.9|5427.9|5441.1|5435.1|5433.1|5427.1|65
1697441400000|2023-10-16 07:30:00|5434.1|5428.1|5436.6|5430.6|5439.6|5433.6|5434.1|5428.1|31
1697441700000|2023-10-16 07:35:00|5436.4|5430.4|5433.6|5427.6|5436.4|5430.4|5432.6|5426.6|14
1697442000000|2023-10-16 07:40:00|5433.1|5427.1|5426.4|5420.4|5433.6|5427.6|5425.4|5419.4|15
1697442300000|2023-10-16 07:45:00|5426.1|5420.1|5429.4|5423.4|5429.6|5423.6|5426.1|5420.1|19
1697442600000|2023-10-16 07:50:00|5429.6|5423.6|5429.9|5423.9|5435.9|5429.9|5427.9|5421.9|18
1697442900000|2023-10-16 07:55:00|5429.6|5423.6|5434.9|5428.9|5435.9|5429.9|5427.1|5421.1|8
1697443200000|2023-10-16 08:00:00|5435.4|5429.4|5441.1|5435.1|5441.4|5435.4|5435.1|5429.1|38
1697443500000|2023-10-16 08:05:00|5440.7|5434.7|5440.1|5434.1|5441.6|5435.6|5438.1|5432.1|8
1697443800000|2023-10-16 08:10:00|5439.4|5433.4|5429.6|5423.6|5440.1|5434.1|5427.1|5421.1|24
1697444100000|2023-10-16 08:15:00|5428.8|5422.8|5428.8|5422.8|5430.1|5424.1|5426.6|5420.6|19
1697444400000|2023-10-16 08:20:00|5429.4|5423.4|5426.1|5420.1|5429.8|5423.8|5425.1|5419.1|20
1697444700000|2023-10-16 08:25:00|5425.9|5419.9|5432.3|5426.3|5432.3|5426.3|5425.1|5419.1|10
1697445000000|2023-10-16 08:30:00|5431.8|5425.8|5438.8|5432.8|5438.8|5432.8|5431.8|5425.8|8
1697445300000|2023-10-16 08:35:00|5439.3|5433.3|5443.3|5437.3|5444.1|5438.1|5434.1|5428.1|32
1697445600000|2023-10-16 08:40:00|5443.5|5437.5|5445.3|5439.3|5446.3|5440.3|5441.8|5435.8|38
1697445900000|2023-10-16 08:45:00|5445.8|5439.8|5442.8|5436.8|5448.1|5442.1|5441.3|5435.3|39
1697446200000|2023-10-16 08:50:00|5442.6|5436.6|5437.6|5431.6|5444.3|5438.3|5436.6|5430.6|9
1697446500000|2023-10-16 08:55:00|5437.4|5431.4|5440.1|5434.1|5440.1|5434.1|5436.1|5430.1|8
1697446800000|2023-10-16 09:00:00|5439.9|5433.9|5443.6|5437.6|5443.6|5437.6|5439.6|5433.6|7
1697447100000|2023-10-16 09:05:00|5443.8|5437.8|5442.3|5436.3|5445.3|5439.3|5441.3|5435.3|25
1697447400000|2023-10-16 09:10:00|5441.8|5435.8|5446.3|5440.3|5448.8|5442.8|5441.8|5435.8|39
1697447700000|2023-10-16 09:15:00|5445.8|5439.8|5443|5437|5445.8|5439.8|5442.3|5436.3|13
1697448000000|2023-10-16 09:20:00|5441.3|5435.3|5443.3|5437.3|5446.8|5440.8|5440.3|5434.3|26
1697448300000|2023-10-16 09:25:00|5442.8|5436.8|5443.3|5437.3|5446.5|5440.5|5442|5436|27
1697448600000|2023-10-16 09:30:00|5443.8|5437.8|5443.1|5437.1|5444.6|5438.6|5442.3|5436.3|12
1697448900000|2023-10-16 09:35:00|5443.6|5437.6|5447.1|5441.1|5448.6|5442.6|5441.8|5435.8|21
1697449200000|2023-10-16 09:40:00|5446.8|5440.8|5447.8|5441.8|5447.8|5441.8|5445.3|5439.3|7
1697449500000|2023-10-16 09:45:00|5448.3|5442.3|5448.3|5442.3|5449.3|5443.3|5445.8|5439.8|127
1697449800000|2023-10-16 09:50:00|5447.8|5441.8|5448.3|5442.3|5450.3|5444.3|5446.8|5440.8|31
1697450100000|2023-10-16 09:55:00|5448.1|5442.1|5448.3|5442.3|5449.3|5443.3|5446.8|5440.8|31
1697450400000|2023-10-16 10:00:00|5445.3|5439.3|5445.3|5439.3|5445.8|5439.8|5443.3|5437.3|16
1697450700000|2023-10-16 10:05:00|5444.8|5438.8|5444.9|5438.9|5446.4|5440.4|5443.6|5437.6|35
1697451000000|2023-10-16 10:10:00|5444.4|5438.4|5448.9|5442.9|5450.7|5444.7|5442.9|5436.9|32
1697451300000|2023-10-16 10:15:00|5449.9|5443.9|5446.9|5440.9|5450.9|5444.9|5445.6|5439.6|20
1697451600000|2023-10-16 10:20:00|5446.4|5440.4|5448.1|5442.1|5448.4|5442.4|5444.6|5438.6|5
1697451900000|2023-10-16 10:25:00|5448.4|5442.4|5449.4|5443.4|5452.1|5446.1|5447.9|5441.9|13
1697452200000|2023-10-16 10:30:00|5449.2|5443.2|5447.4|5441.4|5450.4|5444.4|5447.4|5441.4|11
1697452500000|2023-10-16 10:35:00|5447.9|5441.9|5447.4|5441.4|5448.9|5442.9|5445.4|5439.4|7
1697452800000|2023-10-16 10:40:00|5446.9|5440.9|5447.9|5441.9|5449.4|5443.4|5445.4|5439.4|11
1697453100000|2023-10-16 10:45:00|5448.4|5442.4|5450.4|5444.4|5451.4|5445.4|5448.4|5442.4|43
1697453400000|2023-10-16 10:50:00|5450.1|5444.1|5446.7|5440.7|5450.6|5444.6|5446.4|5440.4|4
1697453700000|2023-10-16 10:55:00|5446.1|5440.1|5445.6|5439.6|5448.1|5442.1|5444.6|5438.6|14
1697454000000|2023-10-16 11:00:00|5445.4|5439.4|5451.1|5445.1|5451.3|5445.3|5445.4|5439.4|10
1697454300000|2023-10-16 11:05:00|5450.6|5444.6|5453.9|5447.9|5454.6|5448.6|5450.1|5444.1|18
1697454600000|2023-10-16 11:10:00|5454.1|5448.1|5464.1|5458.1|5465.1|5459.1|5454.1|5448.1|105
1697454900000|2023-10-16 11:15:00|5463.6|5457.6|5463.7|5457.7|5466.1|5460.1|5463.4|5457.4|48
1697455200000|2023-10-16 11:20:00|5463.4|5457.4|5462.1|5456.1|5464.3|5458.3|5457.4|5451.4|54
1697455500000|2023-10-16 11:25:00|5461.8|5455.8|5466.3|5460.3|5466.3|5460.3|5461.1|5455.1|25
1697455800000|2023-10-16 11:30:00|5467.3|5461.3|5463.6|5457.6|5467.3|5461.3|5462.1|5456.1|165
1697456100000|2023-10-16 11:35:00|5464.1|5458.1|5466.5|5460.5|5467.3|5461.3|5464.1|5458.1|68
1697456400000|2023-10-16 11:40:00|5466.7|5460.7|5465.7|5459.7|5467.2|5461.2|5463.7|5457.7|36
1697456700000|2023-10-16 11:45:00|5465.5|5459.5|5466.6|5460.6|5467.3|5461.3|5463|5457|107
1697457000000|2023-10-16 11:50:00|5467.1|5461.1|5467.2|5461.2|5467.2|5461.2|5462.6|5456.6|48
1697457300000|2023-10-16 11:55:00|5466.2|5460.2|5465|5459|5467.2|5461.2|5465|5459|22
1697457600000|2023-10-16 12:00:00|5464.8|5458.8|5467.5|5461.5|5468.5|5462.5|5464.8|5458.8|91
1697457900000|2023-10-16 12:05:00|5468|5462|5457.5|5451.5|5474.2|5468.2|5456|5450|137
1697458200000|2023-10-16 12:10:00|5457.3|5451.3|5456|5450|5457.8|5451.8|5452.3|5446.3|63
1697458500000|2023-10-16 12:15:00|5455.8|5449.8|5457.8|5451.8|5457.8|5451.8|5452.8|5446.8|39
1697458800000|2023-10-16 12:20:00|5458.3|5452.3|5456.3|5450.3|5459|5453|5456|5450|93
1697459100000|2023-10-16 12:25:00|5456.5|5450.5|5462.8|5456.8|5467.8|5461.8|5456.5|5450.5|140
1697459400000|2023-10-16 12:30:00|5462.5|5456.5|5466.2|5460.2|5467.8|5461.8|5460.3|5454.3|41
1697459700000|2023-10-16 12:35:00|5465.4|5459.4|5463.9|5457.9|5465.7|5459.7|5463.2|5457.2|44
1697460000000|2023-10-16 12:40:00|5464.2|5458.2|5466.7|5460.7|5471.2|5465.2|5462.4|5456.4|194
1697463000000|2023-10-16 13:30:00|5461|5455|5506.8|5500.8|5517|5511|5461|5455|2139
1697463300000|2023-10-16 13:35:00|5506.5|5500.5|5502.2|5496.2|5518|5512|5498.3|5492.3|901
1697463600000|2023-10-16 13:40:00|5501.7|5495.7|5501.9|5495.9|5506|5500|5486.8|5480.8|955
1697463900000|2023-10-16 13:45:00|5502.4|5496.4|5519.6|5513.6|5521.6|5515.6|5498.4|5492.4|561
1697464200000|2023-10-16 13:50:00|5519.4|5513.4|5527.2|5521.2|5537|5531|5514.8|5508.8|725
1697464500000|2023-10-16 13:55:00|5526.8|5520.8|5521.4|5515.4|5533.2|5527.2|5518.9|5512.9|510
1697464800000|2023-10-16 14:00:00|5520.7|5514.7|5507.4|5501.4|5520.9|5514.9|5506.4|5500.4|575
1697465100000|2023-10-16 14:05:00|5507.2|5501.2|5509.2|5503.2|5512.8|5506.8|5502.9|5496.9|777
1697465400000|2023-10-16 14:10:00|5508.7|5502.7|5515.1|5509.1|5515.3|5509.3|5506.9|5500.9|301
1697465700000|2023-10-16 14:15:00|5515.8|5509.8|5506.7|5500.7|5520.6|5514.6|5504.2|5498.2|402
1697466000000|2023-10-16 14:20:00|5506.9|5500.9|5489|5483|5508.4|5502.4|5486.7|5480.7|487
1697466300000|2023-10-16 14:25:00|5489.5|5483.5|5502|5496|5502.7|5496.7|5489.2|5483.2|402
1697466600000|2023-10-16 14:30:00|5502.2|5496.2|5488.8|5482.8|5502.2|5496.2|5488.3|5482.3|277
1697466900000|2023-10-16 14:35:00|5490.3|5484.3|5489.8|5483.8|5495.8|5489.8|5485.3|5479.3|263
1697467200000|2023-10-16 14:40:00|5490.1|5484.1|5504.7|5498.7|5506.2|5500.2|5490.1|5484.1|368
1697467500000|2023-10-16 14:45:00|5505.2|5499.2|5507.5|5501.5|5511.7|5505.7|5501.3|5495.3|364
1697467800000|2023-10-16 14:50:00|5507.7|5501.7|5498.9|5492.9|5512.8|5506.8|5498.9|5492.9|360
1697468100000|2023-10-16 14:55:00|5498.7|5492.7|5497.9|5491.9|5507.1|5501.1|5493.3|5487.3|300
1697468400000|2023-10-16 15:00:00|5498.4|5492.4|5493.2|5487.2|5501.1|5495.1|5489.9|5483.9|217
1697468700000|2023-10-16 15:05:00|5493.5|5487.5|5491.7|5485.7|5496.9|5490.9|5488.7|5482.7|212
1697469000000|2023-10-16 15:10:00|5491.4|5485.4|5489.1|5483.1|5497.6|5491.6|5486.1|5480.1|327
1697469300000|2023-10-16 15:15:00|5488.6|5482.6|5498.9|5492.9|5499.7|5493.7|5488.1|5482.1|226
1697469600000|2023-10-16 15:20:00|5499.4|5493.4|5506.4|5500.4|5507.7|5501.7|5497.4|5491.4|278
1697469900000|2023-10-16 15:25:00|5506.9|5500.9|5509.4|5503.4|5513.4|5507.4|5506.4|5500.4|255
1697470200000|2023-10-16 15:30:00|5509.7|5503.7|5516.7|5510.7|5519.7|5513.7|5506.7|5500.7|217
1697470500000|2023-10-16 15:35:00|5516.2|5510.2|5516|5510|5523.8|5517.8|5515|5509|391
1697470800000|2023-10-16 15:40:00|5515.8|5509.8|5514.3|5508.3|5519|5513|5507.6|5501.6|179
1697471100000|2023-10-16 15:45:00|5515.6|5509.6|5515.1|5509.1|5518.2|5512.2|5511.8|5505.8|182
1697471400000|2023-10-16 15:50:00|5515.3|5509.3|5528.8|5522.8|5529.3|5523.3|5515.1|5509.1|168
1697471700000|2023-10-16 15:55:00|5529.3|5523.3|5534.9|5528.9|5538.5|5532.5|5528.3|5522.3|545
1697472000000|2023-10-16 16:00:00|5535.4|5529.4|5560.4|5554.4|5577.7|5571.7|5535.4|5529.4|2037
1697472300000|2023-10-16 16:05:00|5559.9|5553.9|5567.3|5561.3|5571.3|5565.3|5559.9|5553.9|656
1697472600000|2023-10-16 16:10:00|5567.5|5561.5|5567.3|5561.3|5570|5564|5559.7|5553.7|571
1697472900000|2023-10-16 16:15:00|5568|5562|5563.2|5557.2|5570.2|5564.2|5560.4|5554.4|414
1697473200000|2023-10-16 16:20:00|5563.4|5557.4|5560.2|5554.2|5563.6|5557.6|5555.2|5549.2|410
1697473500000|2023-10-16 16:25:00|5557.2|5551.2|5555.8|5549.8|5560.2|5554.2|5550.3|5544.3|332
1697473800000|2023-10-16 16:30:00|5555|5549|5546.8|5540.8|5555.8|5549.8|5545.1|5539.1|237
1697474100000|2023-10-16 16:35:00|5546.1|5540.1|5538.3|5532.3|5547.5|5541.5|5537.8|5531.8|453
1697474400000|2023-10-16 16:40:00|5538.8|5532.8|5543|5537|5543|5537|5537.6|5531.6|374
1697474700000|2023-10-16 16:45:00|5542.8|5536.8|5538.3|5532.3|5544.9|5538.9|5537|5531|317
1697475000000|2023-10-16 16:50:00|5538.5|5532.5|5537.3|5531.3|5539.8|5533.8|5534.6|5528.6|208
1697475300000|2023-10-16 16:55:00|5537.1|5531.1|5543.5|5537.5|5548|5542|5537.1|5531.1|291
1697475600000|2023-10-16 17:00:00|5544|5538|5546.7|5540.7|5549.2|5543.2|5541.8|5535.8|192
1697475900000|2023-10-16 17:05:00|5546.5|5540.5|5553.7|5547.7|5556|5550|5545.7|5539.7|222
1697476200000|2023-10-16 17:10:00|5555.4|5549.4|5550.9|5544.9|5556|5550|5547.5|5541.5|211
1697476500000|2023-10-16 17:15:00|5551.2|5545.2|5553|5547|5555.7|5549.7|5549.2|5543.2|181
1697476800000|2023-10-16 17:20:00|5552.7|5546.7|5548.3|5542.3|5552.7|5546.7|5544.3|5538.3|236
1697477100000|2023-10-16 17:25:00|5548.8|5542.8|5548.5|5542.5|5553|5547|5546.7|5540.7|241
1697477400000|2023-10-16 17:30:00|5548.7|5542.7|5551.2|5545.2|5552|5546|5546.2|5540.2|187
1697477700000|2023-10-16 17:35:00|5551.5|5545.5|5552.9|5546.9|5556.4|5550.4|5550.7|5544.7|284
1697478000000|2023-10-16 17:40:00|5553.1|5547.1|5547.3|5541.3|5555.2|5549.2|5545|5539|230
1697478300000|2023-10-16 17:45:00|5547.8|5541.8|5552.2|5546.2|5554.7|5548.7|5546.5|5540.5|156
1697478600000|2023-10-16 17:50:00|5551.9|5545.9|5549.8|5543.8|5552.7|5546.7|5546.5|5540.5|317
1697478900000|2023-10-16 17:55:00|5550.3|5544.3|5558.7|5552.7|5558.7|5552.7|5550.3|5544.3|339
1697479200000|2023-10-16 18:00:00|5558.9|5552.9|5553.6|5547.6|5560.7|5554.7|5547.2|5541.2|393
1697479500000|2023-10-16 18:05:00|5554.1|5548.1|5554.1|5548.1|5557.1|5551.1|5550.6|5544.6|542
1697479800000|2023-10-16 18:10:00|5554.3|5548.3|5546.9|5540.9|5559.3|5553.3|5546.1|5540.1|1711
1697480100000|2023-10-16 18:15:00|5547.4|5541.4|5552.1|5546.1|5556.1|5550.1|5546.6|5540.6|624
1697500800000|2023-10-17 00:00:00|5551.4|5545.4|5544.2|5538.2|5554.9|5548.9|5540.9|5534.9|131
1697501100000|2023-10-17 00:05:00|5543.9|5537.9|5541.7|5535.7|5544.7|5538.7|5540.2|5534.2|41
1697501400000|2023-10-17 00:10:00|5541|5535|5543.1|5537.1|5543.1|5537.1|5540.4|5534.4|21
1697501700000|2023-10-17 00:15:00|5543.6|5537.6|5547.6|5541.6|5548.1|5542.1|5543.6|5537.6|37
1697502000000|2023-10-17 00:20:00|5547.1|5541.1|5550.6|5544.6|5551.1|5545.1|5547.1|5541.1|47
1697502300000|2023-10-17 00:25:00|5550.3|5544.3|5546.8|5540.8|5550.8|5544.8|5546.6|5540.6|28
1697502600000|2023-10-17 00:30:00|5546.6|5540.6|5550.6|5544.6|5550.8|5544.8|5546.6|5540.6|13
1697502900000|2023-10-17 00:35:00|5550.8|5544.8|5551.8|5545.8|5554.3|5548.3|5550.8|5544.8|16
1697503200000|2023-10-17 00:40:00|5552.1|5546.1|5557.6|5551.6|5557.6|5551.6|5552.1|5546.1|29
1697503500000|2023-10-17 00:45:00|5557.1|5551.1|5561.4|5555.4|5562.6|5556.6|5556.6|5550.6|55
1697503800000|2023-10-17 00:50:00|5556.1|5550.1|5552.4|5546.4|5556.9|5550.9|5552.4|5546.4|35
1697504100000|2023-10-17 00:55:00|5552.6|5546.6|5550.6|5544.6|5554.1|5548.1|5550.6|5544.6|16
1697504400000|2023-10-17 01:00:00|5550.4|5544.4|5546.6|5540.6|5550.6|5544.6|5544.6|5538.6|56
1697504700000|2023-10-17 01:05:00|5543.6|5537.6|5543.9|5537.9|5546.1|5540.1|5542.6|5536.6|31
1697505000000|2023-10-17 01:10:00|5544.1|5538.1|5546.3|5540.3|5546.8|5540.8|5541.6|5535.6|18
1697505300000|2023-10-17 01:15:00|5546.8|5540.8|5546.8|5540.8|5549.8|5543.8|5546.3|5540.3|14
1697505600000|2023-10-17 01:20:00|5547|5541|5546.3|5540.3|5547|5541|5544.3|5538.3|38
1697505900000|2023-10-17 01:25:00|5546|5540|5544.5|5538.5|5547|5541|5544.3|5538.3|11
1697506200000|2023-10-17 01:30:00|5545.5|5539.5|5543.8|5537.8|5546|5540|5543.1|5537.1|7
1697506500000|2023-10-17 01:35:00|5544.1|5538.1|5547|5541|5547|5541|5543.1|5537.1|9
1697506800000|2023-10-17 01:40:00|5547.5|5541.5|5547.5|5541.5|5549|5543|5546.5|5540.5|23
1697507100000|2023-10-17 01:45:00|5547.3|5541.3|5547.1|5541.1|5548.1|5542.1|5545.3|5539.3|21
1697507400000|2023-10-17 01:50:00|5548.1|5542.1|5549.6|5543.6|5550.1|5544.1|5547.6|5541.6|2
1697507700000|2023-10-17 01:55:00|5549.1|5543.1|5549.1|5543.1|5550.1|5544.1|5546.8|5540.8|2
1697508000000|2023-10-17 02:00:00|5549.8|5543.8|5548.6|5542.6|5550.3|5544.3|5547.6|5541.6|17
1697508300000|2023-10-17 02:05:00|5547.6|5541.6|5542.7|5536.7|5548.8|5542.8|5542.7|5536.7|25
1697508600000|2023-10-17 02:10:00|5542.9|5536.9|5547.4|5541.4|5547.4|5541.4|5542.7|5536.7|36
1697508900000|2023-10-17 02:15:00|5547.2|5541.2|5545.6|5539.6|5547.9|5541.9|5545.6|5539.6|1
1697509200000|2023-10-17 02:20:00|5545.4|5539.4|5546.1|5540.1|5546.6|5540.6|5545.4|5539.4|2
1697509500000|2023-10-17 02:25:00|5545.9|5539.9|5547.6|5541.6|5549.1|5543.1|5545.9|5539.9|9
1697509800000|2023-10-17 02:30:00|5548.1|5542.1|5549.9|5543.9|5550.6|5544.6|5548.1|5542.1|1
1697510100000|2023-10-17 02:35:00|5549.6|5543.6|5550.4|5544.4|5551.1|5545.1|5548.6|5542.6|1
1697510400000|2023-10-17 02:40:00|5550.1|5544.1|5549.6|5543.6|5551.1|5545.1|5548.9|5542.9|9
1697510700000|2023-10-17 02:45:00|5549.4|5543.4|5545.4|5539.4|5550.1|5544.1|5545.1|5539.1|9
1697511000000|2023-10-17 02:50:00|5545.9|5539.9|5545.2|5539.2|5546.5|5540.5|5545.2|5539.2|19
1697511300000|2023-10-17 02:55:00|5545|5539|5544.7|5538.7|5545.9|5539.9|5544.7|5538.7|4
1697511600000|2023-10-17 03:00:00|5544.9|5538.9|5546.4|5540.4|5546.4|5540.4|5544.9|5538.9|6
1697511900000|2023-10-17 03:05:00|5546.6|5540.6|5550.1|5544.1|5550.6|5544.6|5546.1|5540.1|16
1697512200000|2023-10-17 03:10:00|5550.3|5544.3|5547.4|5541.4|5551.1|5545.1|5546.9|5540.9|4
1697512500000|2023-10-17 03:15:00|5547.1|5541.1|5547.4|5541.4|5548.1|5542.1|5545.7|5539.7|3
1697512800000|2023-10-17 03:20:00|5547.1|5541.1|5546.4|5540.4|5547.9|5541.9|5546.4|5540.4|1
1697513100000|2023-10-17 03:25:00|5546.9|5540.9|5550.6|5544.6|5551.1|5545.1|5546.9|5540.9|0
1697513400000|2023-10-17 03:30:00|5550.8|5544.8|5550.1|5544.1|5550.8|5544.8|5549.6|5543.6|0
1697513700000|2023-10-17 03:35:00|5550.3|5544.3|5550.3|5544.3|5551.1|5545.1|5550.1|5544.1|0
1697514000000|2023-10-17 03:40:00|5550.1|5544.1|5550.1|5544.1|5550.9|5544.9|5549.6|5543.6|0
1697514300000|2023-10-17 03:45:00|5549.6|5543.6|5549.1|5543.1|5549.6|5543.6|5548.4|5542.4|1
1697514600000|2023-10-17 03:50:00|5549.6|5543.6|5549.9|5543.9|5550.6|5544.6|5549.1|5543.1|4
1697514900000|2023-10-17 03:55:00|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5548.6|5542.6|3
1697515200000|2023-10-17 04:00:00|5549.1|5543.1|5548.6|5542.6|5551.1|5545.1|5547.9|5541.9|7
1697515500000|2023-10-17 04:05:00|5548.4|5542.4|5549.1|5543.1|5551.1|5545.1|5548.1|5542.1|5
1697515800000|2023-10-17 04:10:00|5548.6|5542.6|5548.4|5542.4|5549.1|5543.1|5548.4|5542.4|4
1697516100000|2023-10-17 04:15:00|5548.1|5542.1|5548.6|5542.6|5548.9|5542.9|5546.6|5540.6|4
1697516400000|2023-10-17 04:20:00|5548.4|5542.4|5549.6|5543.6|5550.6|5544.6|5547.6|5541.6|2
1697516700000|2023-10-17 04:25:00|5549.1|5543.1|5556.1|5550.1|5556.1|5550.1|5548.6|5542.6|19
1697517000000|2023-10-17 04:30:00|5555.9|5549.9|5559.8|5553.8|5560.1|5554.1|5555.1|5549.1|25
1697517300000|2023-10-17 04:35:00|5559.6|5553.6|5556.8|5550.8|5559.8|5553.8|5556.8|5550.8|20
1697517600000|2023-10-17 04:40:00|5558.2|5552.2|5559.5|5553.5|5559.8|5553.8|5557.2|5551.2|13
1697517900000|2023-10-17 04:45:00|5559.8|5553.8|5556.7|5550.7|5559.8|5553.8|5556.5|5550.5|10
1697518200000|2023-10-17 04:50:00|5557|5551|5556.2|5550.2|5558.2|5552.2|5555.7|5549.7|10
1697518500000|2023-10-17 04:55:00|5557.2|5551.2|5566.5|5560.5|5569.8|5563.8|5557.2|5551.2|40
1697518800000|2023-10-17 05:00:00|5567.5|5561.5|5561|5555|5567.5|5561.5|5560.7|5554.7|15
1697519100000|2023-10-17 05:05:00|5561.2|5555.2|5561.7|5555.7|5561.7|5555.7|5560.7|5554.7|4
1697519400000|2023-10-17 05:10:00|5562.2|5556.2|5561.2|5555.2|5564.2|5558.2|5560.7|5554.7|8
1697519700000|2023-10-17 05:15:00|5561.7|5555.7|5561.2|5555.2|5563.7|5557.7|5560.3|5554.3|9
1697520000000|2023-10-17 05:20:00|5561|5555|5558|5552|5561|5555|5558|5552|5
1697520300000|2023-10-17 05:25:00|5558.4|5552.4|5555|5549|5560.5|5554.5|5555|5549|13
1697520600000|2023-10-17 05:30:00|5556.5|5550.5|5558.2|5552.2|5560.2|5554.2|5556.5|5550.5|13
1697520900000|2023-10-17 05:35:00|5558.5|5552.5|5557.5|5551.5|5558.5|5552.5|5557|5551|4
1697521200000|2023-10-17 05:40:00|5558|5552|5565.8|5559.8|5566|5560|5557.5|5551.5|15
1697521500000|2023-10-17 05:45:00|5565.5|5559.5|5563.5|5557.5|5566.8|5560.8|5561.5|5555.5|19
1697521800000|2023-10-17 05:50:00|5563.2|5557.2|5566.7|5560.7|5567.5|5561.5|5562.7|5556.7|18
1697522100000|2023-10-17 05:55:00|5566.5|5560.5|5571.7|5565.7|5571.7|5565.7|5565|5559|27
1697522400000|2023-10-17 06:00:00|5572|5566|5565|5559|5572|5566|5564.7|5558.7|19
1697522700000|2023-10-17 06:05:00|5564.7|5558.7|5566|5560|5567.5|5561.5|5564.2|5558.2|12
1697523000000|2023-10-17 06:10:00|5565.8|5559.8|5564.7|5558.7|5566.5|5560.5|5563.1|5557.1|6
1697523300000|2023-10-17 06:15:00|5564|5558|5563.5|5557.5|5564.2|5558.2|5561.5|5555.5|5
1697523600000|2023-10-17 06:20:00|5564|5558|5560.7|5554.7|5564|5558|5559.5|5553.5|5
1697523900000|2023-10-17 06:25:00|5560.2|5554.2|5565.2|5559.2|5566.7|5560.7|5559.5|5553.5|14
1697524200000|2023-10-17 06:30:00|5565|5559|5560|5554|5566.2|5560.2|5560|5554|11
1697524500000|2023-10-17 06:35:00|5559|5553|5560.2|5554.2|5561.5|5555.5|5557.5|5551.5|13
1697524800000|2023-10-17 06:40:00|5560.7|5554.7|5560.7|5554.7|5561.7|5555.7|5558.2|5552.2|13
1697525100000|2023-10-17 06:45:00|5561.2|5555.2|5554.2|5548.2|5561.2|5555.2|5554.2|5548.2|35
1697525400000|2023-10-17 06:50:00|5554|5548|5553.8|5547.8|5557.2|5551.2|5551.2|5545.2|108
1697525700000|2023-10-17 06:55:00|5553.3|5547.3|5545.5|5539.5|5553.8|5547.8|5545|5539|159
1697526000000|2023-10-17 07:00:00|5545.3|5539.3|5549.3|5543.3|5549.8|5543.8|5542.5|5536.5|77
1697526300000|2023-10-17 07:05:00|5549|5543|5555.3|5549.3|5556.3|5550.3|5548.5|5542.5|36
1697526600000|2023-10-17 07:10:00|5554.8|5548.8|5554|5548|5556.7|5550.7|5553.3|5547.3|29
1697526900000|2023-10-17 07:15:00|5553|5547|5553.7|5547.7|5554.7|5548.7|5551.3|5545.3|11
1697527200000|2023-10-17 07:20:00|5553.2|5547.2|5559.1|5553.1|5559.6|5553.6|5553|5547|40
1697527500000|2023-10-17 07:25:00|5559.4|5553.4|5554.5|5548.5|5559.6|5553.6|5551.7|5545.7|49
1697527800000|2023-10-17 07:30:00|5553.7|5547.7|5550.2|5544.2|5554.2|5548.2|5549.2|5543.2|17
1697528100000|2023-10-17 07:35:00|5551|5545|5550.2|5544.2|5553.7|5547.7|5549.3|5543.3|19
1697528400000|2023-10-17 07:40:00|5550|5544|5550.5|5544.5|5553.5|5547.5|5549.5|5543.5|15
1697528700000|2023-10-17 07:45:00|5550.2|5544.2|5548.2|5542.2|5551.2|5545.2|5547|5541|12
1697529000000|2023-10-17 07:50:00|5548.7|5542.7|5543.2|5537.2|5548.7|5542.7|5542.7|5536.7|54
1697529300000|2023-10-17 07:55:00|5543.5|5537.5|5538.7|5532.7|5544.2|5538.2|5534.7|5528.7|82
1697529600000|2023-10-17 08:00:00|5538.5|5532.5|5534.7|5528.7|5539.7|5533.7|5527.1|5521.1|300
1697529900000|2023-10-17 08:05:00|5534.2|5528.2|5535|5529|5536.2|5530.2|5531.2|5525.2|23
1697530200000|2023-10-17 08:10:00|5534.7|5528.7|5533.5|5527.5|5537|5531|5532.3|5526.3|23
1697530500000|2023-10-17 08:15:00|5533|5527|5527|5521|5534.2|5528.2|5526.5|5520.5|24
1697530800000|2023-10-17 08:20:00|5526.8|5520.8|5526.3|5520.3|5528.5|5522.5|5525|5519|72
1697531100000|2023-10-17 08:25:00|5525.5|5519.5|5527.5|5521.5|5531.3|5525.3|5525.5|5519.5|44
1697531400000|2023-10-17 08:30:00|5527|5521|5527.8|5521.8|5532|5526|5526.3|5520.3|25
1697531700000|2023-10-17 08:35:00|5527.5|5521.5|5520.8|5514.8|5532|5526|5520.1|5514.1|103
1697532000000|2023-10-17 08:40:00|5520.6|5514.6|5521.1|5515.1|5524.9|5518.9|5517.4|5511.4|152
1697532300000|2023-10-17 08:45:00|5521.3|5515.3|5514.3|5508.3|5522.6|5516.6|5513.3|5507.3|89
1697532600000|2023-10-17 08:50:00|5514.1|5508.1|5517.1|5511.1|5518.3|5512.3|5512.1|5506.1|46
1697532900000|2023-10-17 08:55:00|5516.3|5510.3|5522.3|5516.3|5523.8|5517.8|5515.8|5509.8|19
1697533200000|2023-10-17 09:00:00|5521.6|5515.6|5524.8|5518.8|5525.3|5519.3|5517.1|5511.1|39
1697533500000|2023-10-17 09:05:00|5523.8|5517.8|5521.1|5515.1|5524.8|5518.8|5520.1|5514.1|16
1697533800000|2023-10-17 09:10:00|5521.5|5515.5|5523.3|5517.3|5524.8|5518.8|5520.8|5514.8|21
1697534100000|2023-10-17 09:15:00|5524.3|5518.3|5525.3|5519.3|5528.3|5522.3|5524.1|5518.1|13
1697534400000|2023-10-17 09:20:00|5525.1|5519.1|5525.8|5519.8|5525.8|5519.8|5523.3|5517.3|10
1697534700000|2023-10-17 09:25:00|5525.6|5519.6|5529.3|5523.3|5529.8|5523.8|5523.3|5517.3|21
1697535000000|2023-10-17 09:30:00|5529.5|5523.5|5530.8|5524.8|5531.3|5525.3|5528.3|5522.3|9
1697535300000|2023-10-17 09:35:00|5530.3|5524.3|5528.8|5522.8|5530.8|5524.8|5527.8|5521.8|9
1697535600000|2023-10-17 09:40:00|5529.3|5523.3|5528.3|5522.3|5530.3|5524.3|5527.8|5521.8|15
1697535900000|2023-10-17 09:45:00|5528.5|5522.5|5527.3|5521.3|5528.8|5522.8|5525.8|5519.8|20
1697536200000|2023-10-17 09:50:00|5528.3|5522.3|5528.3|5522.3|5528.8|5522.8|5527.8|5521.8|6
1697536500000|2023-10-17 09:55:00|5528.8|5522.8|5537.7|5531.7|5538.5|5532.5|5528.8|5522.8|44
1697536800000|2023-10-17 10:00:00|5537.9|5531.9|5541.9|5535.9|5542.9|5536.9|5537.7|5531.7|41
1697537100000|2023-10-17 10:05:00|5541.2|5535.2|5535.4|5529.4|5541.4|5535.4|5534.4|5528.4|45
1697537400000|2023-10-17 10:10:00|5535.9|5529.9|5534.9|5528.9|5537.7|5531.7|5533.9|5527.9|16
1697537700000|2023-10-17 10:15:00|5534.7|5528.7|5534.1|5528.1|5535.4|5529.4|5533.2|5527.2|6
1697538000000|2023-10-17 10:20:00|5533.2|5527.2|5532.9|5526.9|5533.4|5527.4|5531.1|5525.1|7
1697538300000|2023-10-17 10:25:00|5533.4|5527.4|5533.4|5527.4|5536.4|5530.4|5532.9|5526.9|6
1697538600000|2023-10-17 10:30:00|5532.9|5526.9|5532.9|5526.9|5533.9|5527.9|5531.7|5525.7|10
1697538900000|2023-10-17 10:35:00|5533.4|5527.4|5532.4|5526.4|5534.4|5528.4|5532.2|5526.2|3
1697539200000|2023-10-17 10:40:00|5532.9|5526.9|5532.4|5526.4|5534.4|5528.4|5531|5525|18
1697539500000|2023-10-17 10:45:00|5532.9|5526.9|5533.4|5527.4|5533.4|5527.4|5531.5|5525.5|4
1697539800000|2023-10-17 10:50:00|5533.2|5527.2|5532.4|5526.4|5533.7|5527.7|5532.2|5526.2|2
1697540100000|2023-10-17 10:55:00|5532.2|5526.2|5534.4|5528.4|5535.1|5529.1|5531.9|5525.9|10
1697540400000|2023-10-17 11:00:00|5534.2|5528.2|5534.4|5528.4|5535.4|5529.4|5532.4|5526.4|15
1697540700000|2023-10-17 11:05:00|5534.1|5528.1|5534.4|5528.4|5534.9|5528.9|5533.4|5527.4|10
1697541000000|2023-10-17 11:10:00|5535.7|5529.7|5538.1|5532.1|5538.3|5532.3|5535.4|5529.4|14
1697541300000|2023-10-17 11:15:00|5538.6|5532.6|5536.4|5530.4|5538.8|5532.8|5535.2|5529.2|12
1697541600000|2023-10-17 11:20:00|5537.4|5531.4|5534.9|5528.9|5537.4|5531.4|5534.4|5528.4|14
1697541900000|2023-10-17 11:25:00|5535.2|5529.2|5529.2|5523.2|5535.4|5529.4|5528.9|5522.9|64
1697542200000|2023-10-17 11:30:00|5529|5523|5531.9|5525.9|5532.4|5526.4|5526.5|5520.5|61
1697542500000|2023-10-17 11:35:00|5532.4|5526.4|5530.9|5524.9|5534.4|5528.4|5530.4|5524.4|46
1697542800000|2023-10-17 11:40:00|5530.4|5524.4|5530.2|5524.2|5531.9|5525.9|5529.2|5523.2|29
1697543100000|2023-10-17 11:45:00|5529.7|5523.7|5530.2|5524.2|5531|5525|5527|5521|35
1697543400000|2023-10-17 11:50:00|5531.2|5525.2|5533.5|5527.5|5533.5|5527.5|5531.2|5525.2|22
1697543700000|2023-10-17 11:55:00|5533.7|5527.7|5538.6|5532.6|5539.9|5533.9|5533.5|5527.5|20
1697544000000|2023-10-17 12:00:00|5538.9|5532.9|5543.4|5537.4|5543.4|5537.4|5537.9|5531.9|86
1697544300000|2023-10-17 12:05:00|5543.9|5537.9|5541.4|5535.4|5544.1|5538.1|5540.6|5534.6|15
1697544600000|2023-10-17 12:10:00|5541.1|5535.1|5546.5|5540.5|5546.5|5540.5|5541.1|5535.1|51
1697544900000|2023-10-17 12:15:00|5545.2|5539.2|5551.2|5545.2|5551.5|5545.5|5545.2|5539.2|70
1697545200000|2023-10-17 12:20:00|5551|5545|5546.3|5540.3|5551.2|5545.2|5545.8|5539.8|53
1697545500000|2023-10-17 12:25:00|5546.5|5540.5|5540.4|5534.4|5546.5|5540.5|5539.4|5533.4|30
1697545800000|2023-10-17 12:30:00|5540.1|5534.1|5534.3|5528.3|5540.1|5534.1|5533.8|5527.8|81
1697546100000|2023-10-17 12:35:00|5534.1|5528.1|5529.4|5523.4|5535.1|5529.1|5529.4|5523.4|66
1697546400000|2023-10-17 12:40:00|5529.9|5523.9|5531.7|5525.7|5533.7|5527.7|5527.5|5521.5|49
1697549400000|2023-10-17 13:30:00|5534.6|5528.6|5525.1|5519.1|5537.9|5531.9|5518.5|5512.5|1380
1697549700000|2023-10-17 13:35:00|5524.9|5518.9|5539|5533|5541.5|5535.5|5517.5|5511.5|606
1697550000000|2023-10-17 13:40:00|5539.2|5533.2|5526.3|5520.3|5547.7|5541.7|5525.6|5519.6|549
1697550300000|2023-10-17 13:45:00|5526.1|5520.1|5538.6|5532.6|5542.3|5536.3|5526.1|5520.1|388
1697550600000|2023-10-17 13:50:00|5539.1|5533.1|5548.1|5542.1|5548.5|5542.5|5528.9|5522.9|354
1697550900000|2023-10-17 13:55:00|5547.9|5541.9|5541.4|5535.4|5548.5|5542.5|5539.6|5533.6|257
1697551200000|2023-10-17 14:00:00|5540.4|5534.4|5533.2|5527.2|5544.1|5538.1|5529.9|5523.9|299
1697551500000|2023-10-17 14:05:00|5533|5527|5530.2|5524.2|5533.2|5527.2|5524.5|5518.5|236
1697551800000|2023-10-17 14:10:00|5530.4|5524.4|5535.2|5529.2|5537.2|5531.2|5530.2|5524.2|381
1697552100000|2023-10-17 14:15:00|5534.7|5528.7|5535.5|5529.5|5537.7|5531.7|5534.5|5528.5|347
1697552400000|2023-10-17 14:20:00|5536.5|5530.5|5542.1|5536.1|5544.9|5538.9|5535.5|5529.5|506
1697552700000|2023-10-17 14:25:00|5541.9|5535.9|5548.4|5542.4|5550.1|5544.1|5538.2|5532.2|394
1697553000000|2023-10-17 14:30:00|5547.7|5541.7|5533.7|5527.7|5553.1|5547.1|5533.7|5527.7|460
1697553300000|2023-10-17 14:35:00|5534.7|5528.7|5536.3|5530.3|5539.8|5533.8|5534.4|5528.4|241
1697553600000|2023-10-17 14:40:00|5536|5530|5528.7|5522.7|5536.3|5530.3|5522.6|5516.6|340
1697553900000|2023-10-17 14:45:00|5528.4|5522.4|5528.2|5522.2|5531.2|5525.2|5524.7|5518.7|252
1697554200000|2023-10-17 14:50:00|5528.7|5522.7|5524.4|5518.4|5531.2|5525.2|5524.4|5518.4|127
1697554500000|2023-10-17 14:55:00|5524.9|5518.9|5526.2|5520.2|5528.2|5522.2|5521|5515|233
1697554800000|2023-10-17 15:00:00|5527.2|5521.2|5539.2|5533.2|5539.9|5533.9|5523.7|5517.7|437
1697555100000|2023-10-17 15:05:00|5539.4|5533.4|5545.6|5539.6|5551.6|5545.6|5539.4|5533.4|506
1697555400000|2023-10-17 15:10:00|5545.3|5539.3|5541.4|5535.4|5550.1|5544.1|5540.8|5534.8|209
1697555700000|2023-10-17 15:15:00|5541.1|5535.1|5545|5539|5546.8|5540.8|5540.8|5534.8|243
1697556000000|2023-10-17 15:20:00|5544.8|5538.8|5550.4|5544.4|5552.9|5546.9|5543|5537|277
1697556300000|2023-10-17 15:25:00|5550.2|5544.2|5530.1|5524.1|5550.7|5544.7|5529.6|5523.6|437
1697556600000|2023-10-17 15:30:00|5530.3|5524.3|5526.3|5520.3|5532|5526|5523.6|5517.6|299
1697556900000|2023-10-17 15:35:00|5526|5520|5515|5509|5528|5522|5515|5509|251
1697557200000|2023-10-17 15:40:00|5515.7|5509.7|5489.6|5483.6|5516.3|5510.3|5477.6|5471.6|1450
1697557500000|2023-10-17 15:45:00|5490.1|5484.1|5497.4|5491.4|5497.4|5491.4|5486|5480|603
1697557800000|2023-10-17 15:50:00|5498.4|5492.4|5493.7|5487.7|5500.1|5494.1|5490.2|5484.2|155
1697558100000|2023-10-17 15:55:00|5493.5|5487.5|5497.8|5491.8|5500.1|5494.1|5485.2|5479.2|467
1697558400000|2023-10-17 16:00:00|5498.1|5492.1|5504.9|5498.9|5506.8|5500.8|5498.1|5492.1|359
1697558700000|2023-10-17 16:05:00|5504.7|5498.7|5509.8|5503.8|5513.8|5507.8|5503.6|5497.6|265
1697559000000|2023-10-17 16:10:00|5510.6|5504.6|5518.8|5512.8|5520.3|5514.3|5505.6|5499.6|150
1697559300000|2023-10-17 16:15:00|5518.6|5512.6|5516.6|5510.6|5519.6|5513.6|5512.8|5506.8|132
1697559600000|2023-10-17 16:20:00|5517.1|5511.1|5525.5|5519.5|5526.5|5520.5|5516.3|5510.3|194
1697559900000|2023-10-17 16:25:00|5525|5519|5525.6|5519.6|5527.8|5521.8|5521.3|5515.3|178
1697560200000|2023-10-17 16:30:00|5525.8|5519.8|5516.1|5510.1|5526.8|5520.8|5514.4|5508.4|306
1697560500000|2023-10-17 16:35:00|5515.6|5509.6|5505.4|5499.4|5517.1|5511.1|5503.4|5497.4|213
1697560800000|2023-10-17 16:40:00|5505.2|5499.2|5510.9|5504.9|5511.7|5505.7|5502.9|5496.9|210
1697561100000|2023-10-17 16:45:00|5511.1|5505.1|5503.9|5497.9|5511.4|5505.4|5503.7|5497.7|197
1697561400000|2023-10-17 16:50:00|5504.4|5498.4|5507.2|5501.2|5507.2|5501.2|5501.9|5495.9|174
1697561700000|2023-10-17 16:55:00|5507.4|5501.4|5509.1|5503.1|5509.6|5503.6|5504.9|5498.9|103
1697562000000|2023-10-17 17:00:00|5508.9|5502.9|5508.4|5502.4|5514.4|5508.4|5506.9|5500.9|116
1697562300000|2023-10-17 17:05:00|5508.6|5502.6|5514.1|5508.1|5514.1|5508.1|5508.4|5502.4|143
1697562600000|2023-10-17 17:10:00|5513.6|5507.6|5514.5|5508.5|5517.2|5511.2|5509.1|5503.1|166
1697562900000|2023-10-17 17:15:00|5514.8|5508.8|5514.5|5508.5|5519.2|5513.2|5512.5|5506.5|110
1697563200000|2023-10-17 17:20:00|5514.8|5508.8|5515.6|5509.6|5518.1|5512.1|5513.1|5507.1|98
1697563500000|2023-10-17 17:25:00|5515.8|5509.8|5517.1|5511.1|5518.1|5512.1|5515.6|5509.6|127
1697563800000|2023-10-17 17:30:00|5516.6|5510.6|5509.4|5503.4|5518.8|5512.8|5509.4|5503.4|185
1697564100000|2023-10-17 17:35:00|5509.2|5503.2|5514.3|5508.3|5514.3|5508.3|5508.9|5502.9|143
1697564400000|2023-10-17 17:40:00|5514.1|5508.1|5508.6|5502.6|5514.6|5508.6|5508.4|5502.4|151
1697564700000|2023-10-17 17:45:00|5509.6|5503.6|5510.8|5504.8|5513.6|5507.6|5509.6|5503.6|167
1697565000000|2023-10-17 17:50:00|5510.6|5504.6|5506.6|5500.6|5510.8|5504.8|5506.4|5500.4|327
1697565300000|2023-10-17 17:55:00|5506.4|5500.4|5509.1|5503.1|5509.8|5503.8|5504.9|5498.9|313
1697565600000|2023-10-17 18:00:00|5509.3|5503.3|5504.8|5498.8|5510.1|5504.1|5501.4|5495.4|277
1697565900000|2023-10-17 18:05:00|5505.1|5499.1|5502.8|5496.8|5505.1|5499.1|5500.6|5494.6|351
1697566200000|2023-10-17 18:10:00|5503.1|5497.1|5498.6|5492.6|5503.1|5497.1|5494.6|5488.6|1603
1697566500000|2023-10-17 18:15:00|5498.3|5492.3|5501.8|5495.8|5504.3|5498.3|5496.3|5490.3|464
1697587200000|2023-10-18 00:00:00|5505.2|5499.2|5503.8|5497.8|5506.6|5500.6|5497.8|5491.8|291
1697587500000|2023-10-18 00:05:00|5502.8|5496.8|5504.5|5498.5|5504.5|5498.5|5497.3|5491.3|106
1697587800000|2023-10-18 00:10:00|5504.7|5498.7|5506.1|5500.1|5512|5506|5503.1|5497.1|136
1697588100000|2023-10-18 00:15:00|5506.3|5500.3|5505.8|5499.8|5510.8|5504.8|5505.8|5499.8|34
1697588400000|2023-10-18 00:20:00|5505.3|5499.3|5499.6|5493.6|5505.8|5499.8|5498.6|5492.6|74
1697588700000|2023-10-18 00:25:00|5500.1|5494.1|5500.3|5494.3|5501.6|5495.6|5498.8|5492.8|63
1697589000000|2023-10-18 00:30:00|5501.3|5495.3|5506.6|5500.6|5507.3|5501.3|5500.8|5494.8|31
1697589300000|2023-10-18 00:35:00|5507|5501|5508.8|5502.8|5509|5503|5505.6|5499.6|14
1697589600000|2023-10-18 00:40:00|5509.3|5503.3|5508.8|5502.8|5509.5|5503.5|5507.6|5501.6|5
1697589900000|2023-10-18 00:45:00|5508.6|5502.6|5509.1|5503.1|5512.5|5506.5|5508.1|5502.1|19
1697590200000|2023-10-18 00:50:00|5508.8|5502.8|5504.8|5498.8|5508.8|5502.8|5502.8|5496.8|25
1697590500000|2023-10-18 00:55:00|5504.4|5498.4|5503.5|5497.5|5505.5|5499.5|5502.8|5496.8|26
1697590800000|2023-10-18 01:00:00|5503.8|5497.8|5501.8|5495.8|5505.1|5499.1|5500.1|5494.1|103
1697591100000|2023-10-18 01:05:00|5501.3|5495.3|5501.8|5495.8|5504.8|5498.8|5501.3|5495.3|6
1697591400000|2023-10-18 01:10:00|5501.3|5495.3|5501.1|5495.1|5503.3|5497.3|5499.1|5493.1|66
1697591700000|2023-10-18 01:15:00|5503.8|5497.8|5506.3|5500.3|5506.6|5500.6|5503.3|5497.3|40
1697592000000|2023-10-18 01:20:00|5506.8|5500.8|5507.3|5501.3|5507.3|5501.3|5504.3|5498.3|3
1697592300000|2023-10-18 01:25:00|5505.8|5499.8|5504.4|5498.4|5507.4|5501.4|5503.6|5497.6|29
1697592600000|2023-10-18 01:30:00|5504.9|5498.9|5503.9|5497.9|5505.9|5499.9|5503.4|5497.4|19
1697592900000|2023-10-18 01:35:00|5504.4|5498.4|5504.9|5498.9|5506.4|5500.4|5503.9|5497.9|1
1697593200000|2023-10-18 01:40:00|5505.1|5499.1|5502.9|5496.9|5505.9|5499.9|5502.4|5496.4|3
1697593500000|2023-10-18 01:45:00|5502.6|5496.6|5505.4|5499.4|5505.4|5499.4|5502.4|5496.4|1
1697593800000|2023-10-18 01:50:00|5505.1|5499.1|5504.4|5498.4|5505.9|5499.9|5502.9|5496.9|19
1697594100000|2023-10-18 01:55:00|5504.6|5498.6|5507.8|5501.8|5508.3|5502.3|5504.4|5498.4|24
1697594400000|2023-10-18 02:00:00|5507.5|5501.5|5509|5503|5511|5505|5507.5|5501.5|26
1697594700000|2023-10-18 02:05:00|5508.8|5502.8|5507.7|5501.7|5509.5|5503.5|5507.4|5501.4|22
1697595000000|2023-10-18 02:10:00|5507.4|5501.4|5507.7|5501.7|5508.7|5502.7|5506.9|5500.9|19
1697595300000|2023-10-18 02:15:00|5507.4|5501.4|5510.2|5504.2|5510.7|5504.7|5506.9|5500.9|31
1697595600000|2023-10-18 02:20:00|5510.7|5504.7|5512.2|5506.2|5512.7|5506.7|5510.7|5504.7|32
1697595900000|2023-10-18 02:25:00|5512.4|5506.4|5513.4|5507.4|5513.9|5507.9|5512.2|5506.2|13
1697596200000|2023-10-18 02:30:00|5513.7|5507.7|5508.6|5502.6|5513.9|5507.9|5507.9|5501.9|26
1697596500000|2023-10-18 02:35:00|5508.1|5502.1|5511.6|5505.6|5512.1|5506.1|5507.6|5501.6|4
1697596800000|2023-10-18 02:40:00|5511.9|5505.9|5521.3|5515.3|5521.3|5515.3|5511.9|5505.9|42
1697597100000|2023-10-18 02:45:00|5521.8|5515.8|5525.7|5519.7|5525.7|5519.7|5521.3|5515.3|60
1697597400000|2023-10-18 02:50:00|5525.5|5519.5|5525|5519|5526.2|5520.2|5524.5|5518.5|7
1697597700000|2023-10-18 02:55:00|5524.7|5518.7|5524.3|5518.3|5525.5|5519.5|5520.8|5514.8|24
1697598000000|2023-10-18 03:00:00|5524.5|5518.5|5530.3|5524.3|5531.2|5525.2|5523.8|5517.8|40
1697598300000|2023-10-18 03:05:00|5530.7|5524.7|5528.8|5522.8|5531|5525|5528.8|5522.8|25
1697598600000|2023-10-18 03:10:00|5529.2|5523.2|5524.6|5518.6|5530.8|5524.8|5524.3|5518.3|7
1697598900000|2023-10-18 03:15:00|5524.1|5518.1|5521.8|5515.8|5525.6|5519.6|5521.3|5515.3|3
1697599200000|2023-10-18 03:20:00|5522.3|5516.3|5522.3|5516.3|5522.8|5516.8|5521.8|5515.8|4
1697599500000|2023-10-18 03:25:00|5522.1|5516.1|5521|5515|5525.3|5519.3|5520.8|5514.8|33
1697599800000|2023-10-18 03:30:00|5522|5516|5521|5515|5523|5517|5520.5|5514.5|8
1697600100000|2023-10-18 03:35:00|5520.5|5514.5|5517.5|5511.5|5522|5516|5517.1|5511.1|16
1697600400000|2023-10-18 03:40:00|5517|5511|5515.8|5509.8|5517|5511|5515.6|5509.6|8
1697600700000|2023-10-18 03:45:00|5516|5510|5515.8|5509.8|5517|5511|5515.8|5509.8|2
1697601000000|2023-10-18 03:50:00|5516|5510|5517|5511|5517.5|5511.5|5516|5510|5
1697601300000|2023-10-18 03:55:00|5516.5|5510.5|5516.5|5510.5|5517|5511|5515.3|5509.3|11
1697601600000|2023-10-18 04:00:00|5515.8|5509.8|5515.3|5509.3|5516.3|5510.3|5515|5509|1
1697601900000|2023-10-18 04:05:00|5515.5|5509.5|5515|5509|5516|5510|5514.8|5508.8|2
1697602200000|2023-10-18 04:10:00|5514.8|5508.8|5521.2|5515.2|5521.5|5515.5|5514.3|5508.3|28
1697602500000|2023-10-18 04:15:00|5521|5515|5521.5|5515.5|5522|5516|5520.2|5514.2|7
1697602800000|2023-10-18 04:20:00|5521.7|5515.7|5522|5516|5522.7|5516.7|5521.7|5515.7|3
1697603100000|2023-10-18 04:25:00|5522.5|5516.5|5522.7|5516.7|5522.7|5516.7|5522.5|5516.5|3
1697603400000|2023-10-18 04:30:00|5522.2|5516.2|5523.5|5517.5|5524.5|5518.5|5521.7|5515.7|14
1697603700000|2023-10-18 04:35:00|5523|5517|5523.5|5517.5|5524|5518|5523|5517|7
1697604000000|2023-10-18 04:40:00|5523|5517|5523.9|5517.9|5524.5|5518.5|5523|5517|7
1697604300000|2023-10-18 04:45:00|5523.4|5517.4|5521.7|5515.7|5523.7|5517.7|5521.7|5515.7|3
1697604600000|2023-10-18 04:50:00|5521.4|5515.4|5521.7|5515.7|5521.7|5515.7|5521.4|5515.4|3
1697604900000|2023-10-18 04:55:00|5521.4|5515.4|5520.9|5514.9|5521.9|5515.9|5520.7|5514.7|20
1697605200000|2023-10-18 05:00:00|5521.4|5515.4|5523.9|5517.9|5523.9|5517.9|5520.7|5514.7|9
1697605500000|2023-10-18 05:05:00|5523.7|5517.7|5524.9|5518.9|5524.9|5518.9|5523.7|5517.7|1
1697605800000|2023-10-18 05:10:00|5524.4|5518.4|5523.2|5517.2|5524.4|5518.4|5522.9|5516.9|6
1697606100000|2023-10-18 05:15:00|5522.9|5516.9|5521.7|5515.7|5523.2|5517.2|5520.1|5514.1|9
1697606400000|2023-10-18 05:20:00|5520.9|5514.9|5518.5|5512.5|5523.2|5517.2|5518|5512|28
1697606700000|2023-10-18 05:25:00|5518.8|5512.8|5518.5|5512.5|5519.8|5513.8|5517.3|5511.3|10
1697607000000|2023-10-18 05:30:00|5518.8|5512.8|5517.8|5511.8|5519.3|5513.3|5516.8|5510.8|5
1697607300000|2023-10-18 05:35:00|5520|5514|5520.8|5514.8|5520.8|5514.8|5519.3|5513.3|9
1697607600000|2023-10-18 05:40:00|5520.3|5514.3|5516.8|5510.8|5522.3|5516.3|5515.8|5509.8|18
1697607900000|2023-10-18 05:45:00|5516.3|5510.3|5522.3|5516.3|5522.3|5516.3|5514.8|5508.8|10
1697608200000|2023-10-18 05:50:00|5522.5|5516.5|5521.3|5515.3|5523.8|5517.8|5521.3|5515.3|2
1697608500000|2023-10-18 05:55:00|5521|5515|5521.8|5515.8|5521.8|5515.8|5520.2|5514.2|5
1697608800000|2023-10-18 06:00:00|5521|5515|5520|5514|5521.8|5515.8|5520|5514|31
1697609100000|2023-10-18 06:05:00|5520.2|5514.2|5522.5|5516.5|5524|5518|5520.2|5514.2|9
1697609400000|2023-10-18 06:10:00|5522.2|5516.2|5517.5|5511.5|5522.5|5516.5|5515.7|5509.7|19
1697609700000|2023-10-18 06:15:00|5518|5512|5512|5506|5518|5512|5511.7|5505.7|28
1697610000000|2023-10-18 06:20:00|5512.2|5506.2|5519|5513|5519|5513|5512.2|5506.2|14
1697610300000|2023-10-18 06:25:00|5519.2|5513.2|5516.9|5510.9|5519.7|5513.7|5515.7|5509.7|11
1697610600000|2023-10-18 06:30:00|5516.4|5510.4|5516.4|5510.4|5520.8|5514.8|5515.9|5509.9|40
1697610900000|2023-10-18 06:35:00|5516.7|5510.7|5515.9|5509.9|5519.6|5513.6|5515.1|5509.1|35
1697611200000|2023-10-18 06:40:00|5515.7|5509.7|5511.2|5505.2|5516.4|5510.4|5510.9|5504.9|32
1697611500000|2023-10-18 06:45:00|5511.4|5505.4|5512.6|5506.6|5514.9|5508.9|5510.2|5504.2|103
1697611800000|2023-10-18 06:50:00|5512.1|5506.1|5510.9|5504.9|5513.4|5507.4|5510.4|5504.4|26
1697612100000|2023-10-18 06:55:00|5511.9|5505.9|5511.9|5505.9|5512.6|5506.6|5510.1|5504.1|54
1697612400000|2023-10-18 07:00:00|5512.4|5506.4|5519.4|5513.4|5519.4|5513.4|5510.6|5504.6|69
1697612700000|2023-10-18 07:05:00|5520.6|5514.6|5517.9|5511.9|5522.1|5516.1|5514.9|5508.9|45
1697613000000|2023-10-18 07:10:00|5517.4|5511.4|5518.4|5512.4|5520.9|5514.9|5516.6|5510.6|7
1697613300000|2023-10-18 07:15:00|5517.9|5511.9|5516.6|5510.6|5519.6|5513.6|5516.1|5510.1|14
1697613600000|2023-10-18 07:20:00|5516.4|5510.4|5514.9|5508.9|5518.9|5512.9|5514.9|5508.9|17
1697613900000|2023-10-18 07:25:00|5515.6|5509.6|5517.1|5511.1|5517.4|5511.4|5514.9|5508.9|20
1697614200000|2023-10-18 07:30:00|5516.6|5510.6|5517.9|5511.9|5518.1|5512.1|5515.4|5509.4|25
1697614500000|2023-10-18 07:35:00|5516.9|5510.9|5517.4|5511.4|5517.9|5511.9|5514.4|5508.4|29
1697614800000|2023-10-18 07:40:00|5517.2|5511.2|5514.4|5508.4|5518.4|5512.4|5514.2|5508.2|4
1697615100000|2023-10-18 07:45:00|5514.2|5508.2|5513.4|5507.4|5514.4|5508.4|5511.9|5505.9|4
1697615400000|2023-10-18 07:50:00|5511.4|5505.4|5511.1|5505.1|5512.4|5506.4|5509|5503|71
1697615700000|2023-10-18 07:55:00|5510.8|5504.8|5514.8|5508.8|5514.8|5508.8|5510.6|5504.6|8
1697616000000|2023-10-18 08:00:00|5515.1|5509.1|5513.6|5507.6|5518.1|5512.1|5513.6|5507.6|37
1697616300000|2023-10-18 08:05:00|5514.1|5508.1|5516.1|5510.1|5516.3|5510.3|5513.3|5507.3|3
1697616600000|2023-10-18 08:10:00|5515.8|5509.8|5514.8|5508.8|5516.3|5510.3|5511.8|5505.8|11
1697616900000|2023-10-18 08:15:00|5515.1|5509.1|5514.8|5508.8|5515.6|5509.6|5513.3|5507.3|11
1697617200000|2023-10-18 08:20:00|5514.6|5508.6|5518.5|5512.5|5522.5|5516.5|5513.9|5507.9|52
1697617500000|2023-10-18 08:25:00|5517.8|5511.8|5515.3|5509.3|5517.8|5511.8|5515.3|5509.3|6
1697617800000|2023-10-18 08:30:00|5515.5|5509.5|5516.6|5510.6|5516.8|5510.8|5514.8|5508.8|17
1697618100000|2023-10-18 08:35:00|5516.3|5510.3|5513.1|5507.1|5516.8|5510.8|5511.4|5505.4|47
1697618400000|2023-10-18 08:40:00|5513.4|5507.4|5513.1|5507.1|5514.9|5508.9|5512.4|5506.4|20
1697618700000|2023-10-18 08:45:00|5512.9|5506.9|5515.1|5509.1|5519.8|5513.8|5512.9|5506.9|31
1697619000000|2023-10-18 08:50:00|5514.1|5508.1|5514.1|5508.1|5515.3|5509.3|5513.4|5507.4|14
1697619300000|2023-10-18 08:55:00|5513.6|5507.6|5515.8|5509.8|5515.8|5509.8|5513|5507|20
1697619600000|2023-10-18 09:00:00|5515.4|5509.4|5515.1|5509.1|5515.8|5509.8|5514.1|5508.1|5
1697619900000|2023-10-18 09:05:00|5515.4|5509.4|5516.8|5510.8|5517.3|5511.3|5513.9|5507.9|27
1697620200000|2023-10-18 09:10:00|5516.6|5510.6|5516.3|5510.3|5516.8|5510.8|5515.3|5509.3|9
1697620500000|2023-10-18 09:15:00|5515.8|5509.8|5516.1|5510.1|5518|5512|5515.6|5509.6|10
1697620800000|2023-10-18 09:20:00|5516.3|5510.3|5517.5|5511.5|5517.5|5511.5|5515.3|5509.3|16
1697621100000|2023-10-18 09:25:00|5517.3|5511.3|5519.8|5513.8|5521.3|5515.3|5516.8|5510.8|51
1697621400000|2023-10-18 09:30:00|5519.6|5513.6|5527.4|5521.4|5527.4|5521.4|5519.3|5513.3|37
1697621700000|2023-10-18 09:35:00|5528.9|5522.9|5529.9|5523.9|5530.9|5524.9|5527.9|5521.9|34
1697622000000|2023-10-18 09:40:00|5530.4|5524.4|5531.4|5525.4|5534.2|5528.2|5529.4|5523.4|51
1697622300000|2023-10-18 09:45:00|5531.1|5525.1|5533.9|5527.9|5537.4|5531.4|5530.9|5524.9|45
1697622600000|2023-10-18 09:50:00|5534.4|5528.4|5532.9|5526.9|5535.9|5529.9|5532.4|5526.4|15
1697622900000|2023-10-18 09:55:00|5533.4|5527.4|5532.4|5526.4|5536.4|5530.4|5532.1|5526.1|82
1697623200000|2023-10-18 10:00:00|5532.6|5526.6|5531.1|5525.1|5532.9|5526.9|5528.2|5522.2|58
1697623500000|2023-10-18 10:05:00|5531.4|5525.4|5532.1|5526.1|5532.6|5526.6|5530.8|5524.8|65
1697623800000|2023-10-18 10:10:00|5531.8|5525.8|5535.6|5529.6|5538.1|5532.1|5531.8|5525.8|181
1697624100000|2023-10-18 10:15:00|5535.9|5529.9|5541.3|5535.3|5541.3|5535.3|5535.1|5529.1|46
1697624400000|2023-10-18 10:20:00|5541.6|5535.6|5540.6|5534.6|5542.4|5536.4|5539.6|5533.6|41
1697624700000|2023-10-18 10:25:00|5540.4|5534.4|5537.9|5531.9|5540.4|5534.4|5535.4|5529.4|23
1697625000000|2023-10-18 10:30:00|5537.2|5531.2|5536.2|5530.2|5537.4|5531.4|5535.2|5529.2|16
1697625300000|2023-10-18 10:35:00|5535.9|5529.9|5536.4|5530.4|5537.9|5531.9|5535.9|5529.9|8
1697625600000|2023-10-18 10:40:00|5535.9|5529.9|5535.9|5529.9|5536.4|5530.4|5534.7|5528.7|12
1697625900000|2023-10-18 10:45:00|5536.4|5530.4|5534.2|5528.2|5536.4|5530.4|5533.9|5527.9|6
1697626200000|2023-10-18 10:50:00|5534|5528|5532.7|5526.7|5535.2|5529.2|5532.7|5526.7|8
1697626500000|2023-10-18 10:55:00|5533.2|5527.2|5530.2|5524.2|5533.5|5527.5|5529.2|5523.2|22
1697626800000|2023-10-18 11:00:00|5530.4|5524.4|5529.7|5523.7|5530.4|5524.4|5526.4|5520.4|23
1697627100000|2023-10-18 11:05:00|5529.2|5523.2|5526.7|5520.7|5530.7|5524.7|5526.4|5520.4|19
1697627400000|2023-10-18 11:10:00|5528.2|5522.2|5526.7|5520.7|5529.2|5523.2|5525.5|5519.5|21
1697627700000|2023-10-18 11:15:00|5527.2|5521.2|5529.7|5523.7|5531.4|5525.4|5527.2|5521.2|8
1697628000000|2023-10-18 11:20:00|5530.2|5524.2|5527.2|5521.2|5530.2|5524.2|5526.7|5520.7|11
1697628300000|2023-10-18 11:25:00|5527.7|5521.7|5528.1|5522.1|5528.4|5522.4|5525.9|5519.9|10
1697628600000|2023-10-18 11:30:00|5528.4|5522.4|5539.9|5533.9|5540.4|5534.4|5527.4|5521.4|40
1697628900000|2023-10-18 11:35:00|5540.1|5534.1|5538.4|5532.4|5540.6|5534.6|5535.1|5529.1|28
1697629200000|2023-10-18 11:40:00|5538.1|5532.1|5540.6|5534.6|5541.6|5535.6|5537.6|5531.6|19
1697629500000|2023-10-18 11:45:00|5540.4|5534.4|5541.1|5535.1|5542.1|5536.1|5539.4|5533.4|22
1697629800000|2023-10-18 11:50:00|5540.9|5534.9|5540.6|5534.6|5543.1|5537.1|5539.6|5533.6|22
1697630100000|2023-10-18 11:55:00|5540.3|5534.3|5543.1|5537.1|5545.1|5539.1|5540.1|5534.1|14
1697630400000|2023-10-18 12:00:00|5543.3|5537.3|5541.6|5535.6|5543.6|5537.6|5541.1|5535.1|12
1697630700000|2023-10-18 12:05:00|5542.1|5536.1|5532.3|5526.3|5543.1|5537.1|5532.1|5526.1|45
1697631000000|2023-10-18 12:10:00|5532.6|5526.6|5541.6|5535.6|5541.6|5535.6|5532.3|5526.3|29
1697631300000|2023-10-18 12:15:00|5541.1|5535.1|5536.3|5530.3|5542.1|5536.1|5534.8|5528.8|30
1697631600000|2023-10-18 12:20:00|5536.6|5530.6|5538.3|5532.3|5539.3|5533.3|5535.8|5529.8|33
1697631900000|2023-10-18 12:25:00|5538.5|5532.5|5534.4|5528.4|5539.5|5533.5|5533.9|5527.9|64
1697632200000|2023-10-18 12:30:00|5534.1|5528.1|5535.1|5529.1|5535.8|5529.8|5531.1|5525.1|79
1697632500000|2023-10-18 12:35:00|5535.6|5529.6|5536.8|5530.8|5537.1|5531.1|5533.3|5527.3|25
1697632800000|2023-10-18 12:40:00|5537.1|5531.1|5546.8|5540.8|5548|5542|5536.8|5530.8|78
1697635800000|2023-10-18 13:30:00|5534|5528|5510.1|5504.1|5534.5|5528.5|5506.7|5500.7|1808
1697636100000|2023-10-18 13:35:00|5510.7|5504.7|5518.9|5512.9|5519.4|5513.4|5507.6|5501.6|495
1697636400000|2023-10-18 13:40:00|5519.4|5513.4|5527.2|5521.2|5529.2|5523.2|5510.9|5504.9|445
1697636700000|2023-10-18 13:45:00|5527|5521|5527.9|5521.9|5531.6|5525.6|5520.3|5514.3|614
1697637000000|2023-10-18 13:50:00|5528.2|5522.2|5517|5511|5532.1|5526.1|5514.3|5508.3|279
1697637300000|2023-10-18 13:55:00|5517.8|5511.8|5501.6|5495.6|5522.7|5516.7|5498.9|5492.9|336
1697637600000|2023-10-18 14:00:00|5499.8|5493.8|5494.5|5488.5|5502.9|5496.9|5490.3|5484.3|483
1697637900000|2023-10-18 14:05:00|5497.2|5491.2|5505.8|5499.8|5509.6|5503.6|5496.2|5490.2|346
1697638200000|2023-10-18 14:10:00|5505.6|5499.6|5500.5|5494.5|5509.2|5503.2|5500.1|5494.1|263
1697638500000|2023-10-18 14:15:00|5500.3|5494.3|5506|5500|5506|5500|5497.1|5491.1|318
1697638800000|2023-10-18 14:20:00|5506.5|5500.5|5517.9|5511.9|5522.4|5516.4|5500.3|5494.3|393
1697639100000|2023-10-18 14:25:00|5518.4|5512.4|5517.9|5511.9|5524.1|5518.1|5515.9|5509.9|169
1697639400000|2023-10-18 14:30:00|5518.1|5512.1|5527.6|5521.6|5543.4|5537.4|5517.9|5511.9|508
1697639700000|2023-10-18 14:35:00|5528.1|5522.1|5526|5520|5536.1|5530.1|5524|5518|205
1697640000000|2023-10-18 14:40:00|5525.6|5519.6|5535|5529|5535.8|5529.8|5518.5|5512.5|336
1697640300000|2023-10-18 14:45:00|5534.8|5528.8|5517.6|5511.6|5536|5530|5515.2|5509.2|247
1697640600000|2023-10-18 14:50:00|5517.9|5511.9|5514.1|5508.1|5523.6|5517.6|5513.4|5507.4|177
1697640900000|2023-10-18 14:55:00|5513.6|5507.6|5498.9|5492.9|5514.6|5508.6|5492.8|5486.8|509
1697641200000|2023-10-18 15:00:00|5498.3|5492.3|5484.2|5478.2|5498.3|5492.3|5484.2|5478.2|616
1697641500000|2023-10-18 15:05:00|5484.5|5478.5|5469.8|5463.8|5490.5|5484.5|5467.1|5461.1|568
1697641800000|2023-10-18 15:10:00|5469.1|5463.1|5461.6|5455.6|5473.6|5467.6|5456.6|5450.6|609
1697642100000|2023-10-18 15:15:00|5460.8|5454.8|5452.1|5446.1|5469.3|5463.3|5452.1|5446.1|559
1697642400000|2023-10-18 15:20:00|5451.8|5445.8|5458.1|5452.1|5460.1|5454.1|5445.1|5439.1|569
1697642700000|2023-10-18 15:25:00|5457.9|5451.9|5463.9|5457.9|5467|5461|5456.6|5450.6|547
1697643000000|2023-10-18 15:30:00|5463.6|5457.6|5469.7|5463.7|5469.7|5463.7|5455.1|5449.1|488
1697643300000|2023-10-18 15:35:00|5469.9|5463.9|5459|5453|5475.9|5469.9|5457.6|5451.6|242
1697643600000|2023-10-18 15:40:00|5458.5|5452.5|5454|5448|5459.5|5453.5|5451.7|5445.7|197
1697643900000|2023-10-18 15:45:00|5454.5|5448.5|5452.5|5446.5|5456|5450|5447.5|5441.5|230
1697644200000|2023-10-18 15:50:00|5453.2|5447.2|5462.8|5456.8|5463.3|5457.3|5450.1|5444.1|467
1697644500000|2023-10-18 15:55:00|5463|5457|5449.2|5443.2|5463.7|5457.7|5448.5|5442.5|205
1697644800000|2023-10-18 16:00:00|5449.5|5443.5|5450.5|5444.5|5462.2|5456.2|5448.2|5442.2|248
1697645100000|2023-10-18 16:05:00|5450.2|5444.2|5442.7|5436.7|5450.2|5444.2|5436|5430|705
1697645400000|2023-10-18 16:10:00|5442.5|5436.5|5456.1|5450.1|5456.1|5450.1|5438.9|5432.9|297
1697645700000|2023-10-18 16:15:00|5456.4|5450.4|5455|5449|5461.1|5455.1|5454.7|5448.7|259
1697646000000|2023-10-18 16:20:00|5455.3|5449.3|5447.1|5441.1|5455.5|5449.5|5444.7|5438.7|323
1697646300000|2023-10-18 16:25:00|5447.4|5441.4|5453.4|5447.4|5454.6|5448.6|5443.7|5437.7|191
1697646600000|2023-10-18 16:30:00|5453.1|5447.1|5454.6|5448.6|5455.3|5449.3|5449|5443|135
1697646900000|2023-10-18 16:35:00|5454.3|5448.3|5445.7|5439.7|5454.3|5448.3|5441.7|5435.7|107
1697647200000|2023-10-18 16:40:00|5445.9|5439.9|5457|5451|5457.2|5451.2|5444.4|5438.4|343
1697647500000|2023-10-18 16:45:00|5457.7|5451.7|5466.2|5460.2|5469.4|5463.4|5457.7|5451.7|304
1697647800000|2023-10-18 16:50:00|5466.4|5460.4|5475.5|5469.5|5477.5|5471.5|5466.2|5460.2|378
1697648100000|2023-10-18 16:55:00|5475.2|5469.2|5483.5|5477.5|5483.7|5477.7|5474.7|5468.7|357
1697648400000|2023-10-18 17:00:00|5484.2|5478.2|5491.4|5485.4|5493.5|5487.5|5479.2|5473.2|340
1697648700000|2023-10-18 17:05:00|5490.4|5484.4|5481.4|5475.4|5490.9|5484.9|5478|5472|299
1697649000000|2023-10-18 17:10:00|5482.2|5476.2|5477.6|5471.6|5485.7|5479.7|5475.3|5469.3|256
1697649300000|2023-10-18 17:15:00|5477.3|5471.3|5477.9|5471.9|5490.4|5484.4|5476.6|5470.6|325
1697649600000|2023-10-18 17:20:00|5478.2|5472.2|5481.2|5475.2|5483.7|5477.7|5474.2|5468.2|250
1697649900000|2023-10-18 17:25:00|5481|5475|5480.3|5474.3|5482.4|5476.4|5476.8|5470.8|210
1697650200000|2023-10-18 17:30:00|5480.1|5474.1|5478.2|5472.2|5487|5481|5477.7|5471.7|438
1697650500000|2023-10-18 17:35:00|5478.4|5472.4|5468.2|5462.2|5478.4|5472.4|5468.2|5462.2|241
1697650800000|2023-10-18 17:40:00|5468.4|5462.4|5465.9|5459.9|5471.9|5465.9|5464.4|5458.4|297
1697651100000|2023-10-18 17:45:00|5466.4|5460.4|5456.1|5450.1|5467.4|5461.4|5455.6|5449.6|506
1697651400000|2023-10-18 17:50:00|5455.6|5449.6|5447.1|5441.1|5456.1|5450.1|5444.8|5438.8|676
1697651700000|2023-10-18 17:55:00|5446.6|5440.6|5453.1|5447.1|5457.1|5451.1|5444.4|5438.4|750
1697652000000|2023-10-18 18:00:00|5452.9|5446.9|5453.3|5447.3|5461.1|5455.1|5442.6|5436.6|572
1697652300000|2023-10-18 18:05:00|5452.5|5446.5|5438.5|5432.5|5456.7|5450.7|5438.5|5432.5|589
1697652600000|2023-10-18 18:10:00|5438.3|5432.3|5447.3|5441.3|5447.3|5441.3|5436.3|5430.3|1842
1697652900000|2023-10-18 18:15:00|5447.1|5441.1|5456|5450|5457|5451|5444.3|5438.3|628
1697673600000|2023-10-19 00:00:00|5450.3|5444.3|5461.3|5455.3|5461.8|5455.8|5446.6|5440.6|245
1697673900000|2023-10-19 00:05:00|5465.3|5459.3|5467.9|5461.9|5471.5|5465.5|5465.3|5459.3|144
1697674200000|2023-10-19 00:10:00|5467.6|5461.6|5461.9|5455.9|5469.9|5463.9|5461.4|5455.4|90
1697674500000|2023-10-19 00:15:00|5461.4|5455.4|5460.1|5454.1|5461.6|5455.6|5458.9|5452.9|45
1697674800000|2023-10-19 00:20:00|5460.4|5454.4|5459.4|5453.4|5461.9|5455.9|5459.2|5453.2|21
1697675100000|2023-10-19 00:25:00|5459.7|5453.7|5460.2|5454.2|5460.7|5454.7|5459.2|5453.2|10
1697675400000|2023-10-19 00:30:00|5459.4|5453.4|5455.7|5449.7|5462.5|5456.5|5452.4|5446.4|50
1697675700000|2023-10-19 00:35:00|5454.7|5448.7|5455.4|5449.4|5456.4|5450.4|5451.7|5445.7|29
1697676000000|2023-10-19 00:40:00|5455.2|5449.2|5452.4|5446.4|5455.7|5449.7|5451.7|5445.7|10
1697676300000|2023-10-19 00:45:00|5452.2|5446.2|5452.9|5446.9|5454.4|5448.4|5451.4|5445.4|27
1697676600000|2023-10-19 00:50:00|5453.4|5447.4|5452.9|5446.9|5455.6|5449.6|5452.4|5446.4|5
1697676900000|2023-10-19 00:55:00|5452.7|5446.7|5451.7|5445.7|5452.9|5446.9|5450.9|5444.9|39
1697677200000|2023-10-19 01:00:00|5451.4|5445.4|5456.2|5450.2|5457.7|5451.7|5451.2|5445.2|149
1697677500000|2023-10-19 01:05:00|5455.9|5449.9|5453.9|5447.9|5457.2|5451.2|5452.9|5446.9|12
1697677800000|2023-10-19 01:10:00|5454.4|5448.4|5453.7|5447.7|5454.7|5448.7|5451.4|5445.4|50
1697678100000|2023-10-19 01:15:00|5455.1|5449.1|5460.2|5454.2|5461.2|5455.2|5455.1|5449.1|8
1697678400000|2023-10-19 01:20:00|5460.7|5454.7|5460.4|5454.4|5461.2|5455.2|5460.2|5454.2|1
1697678700000|2023-10-19 01:25:00|5459.9|5453.9|5458.4|5452.4|5459.9|5453.9|5455.7|5449.7|13
1697679000000|2023-10-19 01:30:00|5458.9|5452.9|5455.4|5449.4|5458.9|5452.9|5452.4|5446.4|33
1697679300000|2023-10-19 01:35:00|5455.1|5449.1|5448.4|5442.4|5455.4|5449.4|5447.9|5441.9|15
1697679600000|2023-10-19 01:40:00|5448.6|5442.6|5448.1|5442.1|5449.6|5443.6|5447.4|5441.4|7
1697679900000|2023-10-19 01:45:00|5447.6|5441.6|5444.9|5438.9|5447.6|5441.6|5444.4|5438.4|13
1697680200000|2023-10-19 01:50:00|5445.1|5439.1|5446.3|5440.3|5447.3|5441.3|5443.4|5437.4|8
1697680500000|2023-10-19 01:55:00|5446.6|5440.6|5447.6|5441.6|5448.6|5442.6|5446.3|5440.3|1
1697680800000|2023-10-19 02:00:00|5447.3|5441.3|5448.3|5442.3|5449.3|5443.3|5447.1|5441.1|1
1697681100000|2023-10-19 02:05:00|5448.6|5442.6|5450.3|5444.3|5450.3|5444.3|5447.8|5441.8|6
1697681400000|2023-10-19 02:10:00|5450.6|5444.6|5451.3|5445.3|5454.3|5448.3|5450.6|5444.6|9
1697681700000|2023-10-19 02:15:00|5450.8|5444.8|5449.8|5443.8|5451.8|5445.8|5449.6|5443.6|1
1697682000000|2023-10-19 02:20:00|5450.3|5444.3|5450.3|5444.3|5451.3|5445.3|5449.3|5443.3|5
1697682300000|2023-10-19 02:25:00|5450.8|5444.8|5451.3|5445.3|5451.3|5445.3|5450.3|5444.3|16
1697682600000|2023-10-19 02:30:00|5451.1|5445.1|5452.9|5446.9|5455.6|5449.6|5450.6|5444.6|14
1697682900000|2023-10-19 02:35:00|5453.1|5447.1|5453.4|5447.4|5453.4|5447.4|5452.9|5446.9|1
1697683200000|2023-10-19 02:40:00|5455.6|5449.6|5458.6|5452.6|5460.6|5454.6|5455.3|5449.3|13
1697683500000|2023-10-19 02:45:00|5458.8|5452.8|5458.4|5452.4|5461.6|5455.6|5457.9|5451.9|4
1697683800000|2023-10-19 02:50:00|5458.2|5452.2|5456.4|5450.4|5458.4|5452.4|5455.2|5449.2|14
1697684100000|2023-10-19 02:55:00|5456.6|5450.6|5455.7|5449.7|5456.9|5450.9|5455.7|5449.7|2
1697684400000|2023-10-19 03:00:00|5455.5|5449.5|5449.9|5443.9|5455.5|5449.5|5449.2|5443.2|31
1697684700000|2023-10-19 03:05:00|5449.7|5443.7|5443.9|5437.9|5449.7|5443.7|5443.9|5437.9|41
1697685000000|2023-10-19 03:10:00|5444.4|5438.4|5446.7|5440.7|5446.7|5440.7|5444.4|5438.4|3
1697685300000|2023-10-19 03:15:00|5445.9|5439.9|5446.6|5440.6|5448.2|5442.2|5445.6|5439.6|15
1697685600000|2023-10-19 03:20:00|5446.3|5440.3|5443.4|5437.4|5446.6|5440.6|5443.4|5437.4|4
1697685900000|2023-10-19 03:25:00|5443.6|5437.6|5445|5439|5445.3|5439.3|5443.4|5437.4|34
1697686200000|2023-10-19 03:30:00|5444|5438|5442.8|5436.8|5445|5439|5442.8|5436.8|9
1697686500000|2023-10-19 03:35:00|5443.1|5437.1|5443.6|5437.6|5443.8|5437.8|5441.8|5435.8|62
1697686800000|2023-10-19 03:40:00|5443.4|5437.4|5442.6|5436.6|5443.6|5437.6|5442.6|5436.6|2
1697687100000|2023-10-19 03:45:00|5442.9|5436.9|5442.3|5436.3|5443.1|5437.1|5442.1|5436.1|3
1697687400000|2023-10-19 03:50:00|5442.6|5436.6|5442.8|5436.8|5443.3|5437.3|5442.3|5436.3|17
1697687700000|2023-10-19 03:55:00|5442.6|5436.6|5441.1|5435.1|5442.6|5436.6|5441.1|5435.1|4
1697688000000|2023-10-19 04:00:00|5441.3|5435.3|5441.1|5435.1|5441.3|5435.3|5440.3|5434.3|13
1697688300000|2023-10-19 04:05:00|5440.8|5434.8|5440.8|5434.8|5442.5|5436.5|5440.3|5434.3|11
1697688600000|2023-10-19 04:10:00|5440|5434|5440.8|5434.8|5441|5435|5440|5434|10
1697688900000|2023-10-19 04:15:00|5440.5|5434.5|5440.3|5434.3|5440.8|5434.8|5440.3|5434.3|1
1697689200000|2023-10-19 04:20:00|5440.8|5434.8|5442|5436|5442.5|5436.5|5440.8|5434.8|10
1697689500000|2023-10-19 04:25:00|5442.3|5436.3|5441.5|5435.5|5442.3|5436.3|5441|5435|2
1697689800000|2023-10-19 04:30:00|5441.2|5435.2|5442.2|5436.2|5442.2|5436.2|5440.8|5434.8|3
1697690100000|2023-10-19 04:35:00|5442|5436|5440.2|5434.2|5442.2|5436.2|5440.2|5434.2|6
1697690400000|2023-10-19 04:40:00|5440|5434|5442|5436|5442.2|5436.2|5439.5|5433.5|22
1697690700000|2023-10-19 04:45:00|5442.2|5436.2|5443|5437|5443|5437|5441.2|5435.2|6
1697691000000|2023-10-19 04:50:00|5444.2|5438.2|5443.2|5437.2|5445.7|5439.7|5443.2|5437.2|12
1697691300000|2023-10-19 04:55:00|5442.7|5436.7|5442.2|5436.2|5443|5437|5442.2|5436.2|3
1697691600000|2023-10-19 05:00:00|5442.7|5436.7|5442.7|5436.7|5443|5437|5442.7|5436.7|3
1697691900000|2023-10-19 05:05:00|5442.5|5436.5|5441.7|5435.7|5442.5|5436.5|5441.2|5435.2|5
1697692200000|2023-10-19 05:10:00|5440.7|5434.7|5444.2|5438.2|5444.5|5438.5|5440.7|5434.7|8
1697692500000|2023-10-19 05:15:00|5444.5|5438.5|5444.2|5438.2|5444.7|5438.7|5443.4|5437.4|2
1697692800000|2023-10-19 05:20:00|5444.7|5438.7|5445.7|5439.7|5445.7|5439.7|5444.7|5438.7|4
1697693100000|2023-10-19 05:25:00|5445.5|5439.5|5451.7|5445.7|5453.7|5447.7|5444.9|5438.9|21
1697693400000|2023-10-19 05:30:00|5452|5446|5447.9|5441.9|5454.7|5448.7|5447.2|5441.2|12
1697693700000|2023-10-19 05:35:00|5447.2|5441.2|5447.2|5441.2|5447.7|5441.7|5444.2|5438.2|7
1697694000000|2023-10-19 05:40:00|5447|5441|5445.2|5439.2|5449.2|5443.2|5443.4|5437.4|3
1697694300000|2023-10-19 05:45:00|5445.7|5439.7|5440.2|5434.2|5446.2|5440.2|5440.2|5434.2|11
1697694600000|2023-10-19 05:50:00|5441.9|5435.9|5444.2|5438.2|5446.2|5440.2|5439.7|5433.7|12
1697694900000|2023-10-19 05:55:00|5443.7|5437.7|5446.2|5440.2|5446.2|5440.2|5441.2|5435.2|7
1697695200000|2023-10-19 06:00:00|5446|5440|5445.7|5439.7|5446.2|5440.2|5443.2|5437.2|4
1697695500000|2023-10-19 06:05:00|5446.2|5440.2|5441.2|5435.2|5446.7|5440.7|5439.7|5433.7|51
1697695800000|2023-10-19 06:10:00|5441|5435|5444.2|5438.2|5445.2|5439.2|5441|5435|5
1697696100000|2023-10-19 06:15:00|5445.2|5439.2|5448.2|5442.2|5448.2|5442.2|5443.2|5437.2|10
1697696400000|2023-10-19 06:20:00|5448.4|5442.4|5450.4|5444.4|5450.9|5444.9|5448.4|5442.4|13
1697696700000|2023-10-19 06:25:00|5449.4|5443.4|5447.7|5441.7|5450.9|5444.9|5447.3|5441.3|3
1697697000000|2023-10-19 06:30:00|5447.4|5441.4|5445.2|5439.2|5447.4|5441.4|5444.2|5438.2|5
1697697300000|2023-10-19 06:35:00|5445.5|5439.5|5442.7|5436.7|5445.7|5439.7|5440.7|5434.7|15
1697697600000|2023-10-19 06:40:00|5443.2|5437.2|5441.9|5435.9|5443.7|5437.7|5439.4|5433.4|12
1697697900000|2023-10-19 06:45:00|5441.6|5435.6|5442.2|5436.2|5443.9|5437.9|5440.2|5434.2|15
1697698200000|2023-10-19 06:50:00|5442|5436|5439.7|5433.7|5442.9|5436.9|5439.7|5433.7|19
1697698500000|2023-10-19 06:55:00|5437.2|5431.2|5434.9|5428.9|5439.4|5433.4|5433.2|5427.2|53
1697698800000|2023-10-19 07:00:00|5434.7|5428.7|5430.4|5424.4|5435.2|5429.2|5428.2|5422.2|69
1697699100000|2023-10-19 07:05:00|5430.2|5424.2|5432.7|5426.7|5433.5|5427.5|5428.9|5422.9|42
1697699400000|2023-10-19 07:10:00|5432.9|5426.9|5432|5426|5433.2|5427.2|5431|5425|48
1697699700000|2023-10-19 07:15:00|5432.4|5426.4|5434.5|5428.5|5435|5429|5431.2|5425.2|58
1697700000000|2023-10-19 07:20:00|5435.3|5429.3|5436.2|5430.2|5438.5|5432.5|5434.5|5428.5|31
1697700300000|2023-10-19 07:25:00|5436|5430|5427.1|5421.1|5436.2|5430.2|5424.1|5418.1|49
1697700600000|2023-10-19 07:30:00|5426.8|5420.8|5424.6|5418.6|5428.8|5422.8|5424.6|5418.6|13
1697700900000|2023-10-19 07:35:00|5424.8|5418.8|5424.9|5418.9|5427.3|5421.3|5423.9|5417.9|97
1697701200000|2023-10-19 07:40:00|5425.1|5419.1|5423.9|5417.9|5426.9|5420.9|5423.4|5417.4|11
1697701500000|2023-10-19 07:45:00|5424.6|5418.6|5422.9|5416.9|5425.3|5419.3|5419.6|5413.6|41
1697701800000|2023-10-19 07:50:00|5422.6|5416.6|5424.8|5418.8|5425.9|5419.9|5422.1|5416.1|23
1697702100000|2023-10-19 07:55:00|5423.8|5417.8|5419.8|5413.8|5423.8|5417.8|5419.6|5413.6|43
1697702400000|2023-10-19 08:00:00|5419.3|5413.3|5413.2|5407.2|5420.8|5414.8|5412.4|5406.4|141
1697702700000|2023-10-19 08:05:00|5412.9|5406.9|5410|5404|5413.7|5407.7|5403.5|5397.5|159
1697703000000|2023-10-19 08:10:00|5409.7|5403.7|5412|5406|5412|5406|5404.2|5398.2|66
1697703300000|2023-10-19 08:15:00|5411.8|5405.8|5413.7|5407.7|5414|5408|5410.7|5404.7|14
1697703600000|2023-10-19 08:20:00|5414|5408|5413|5407|5414.2|5408.2|5410|5404|26
1697703900000|2023-10-19 08:25:00|5413.5|5407.5|5418|5412|5422.5|5416.5|5411.2|5405.2|81
1697704200000|2023-10-19 08:30:00|5418.2|5412.2|5409.1|5403.1|5418.2|5412.2|5408.3|5402.3|62
1697704500000|2023-10-19 08:35:00|5408|5402|5406.1|5400.1|5411.1|5405.1|5399.2|5393.2|355
1697704800000|2023-10-19 08:40:00|5405.1|5399.1|5403.1|5397.1|5407.8|5401.8|5398.1|5392.1|72
1697705100000|2023-10-19 08:45:00|5403.8|5397.8|5395.1|5389.1|5403.8|5397.8|5394.4|5388.4|77
1697705400000|2023-10-19 08:50:00|5394.9|5388.9|5390.9|5384.9|5396.1|5390.1|5388.1|5382.1|68
1697705700000|2023-10-19 08:55:00|5390.6|5384.6|5390.1|5384.1|5394.8|5388.8|5388|5382|89
1697706000000|2023-10-19 09:00:00|5389.9|5383.9|5399.4|5393.4|5399.9|5393.9|5387.9|5381.9|100
1697706300000|2023-10-19 09:05:00|5398.7|5392.7|5399|5393|5400.7|5394.7|5397.5|5391.5|57
1697706600000|2023-10-19 09:10:00|5399.5|5393.5|5397.5|5391.5|5399.5|5393.5|5396.8|5390.8|60
1697706900000|2023-10-19 09:15:00|5397.3|5391.3|5398|5392|5399.8|5393.8|5396.3|5390.3|27
1697707200000|2023-10-19 09:20:00|5397.8|5391.8|5397|5391|5399.5|5393.5|5396.5|5390.5|46
1697707500000|2023-10-19 09:25:00|5396.7|5390.7|5397|5391|5398.5|5392.5|5395.8|5389.8|25
1697707800000|2023-10-19 09:30:00|5396.8|5390.8|5398.5|5392.5|5399.5|5393.5|5395.8|5389.8|36
1697708100000|2023-10-19 09:35:00|5398.7|5392.7|5402.2|5396.2|5402.5|5396.5|5398.7|5392.7|31
1697708400000|2023-10-19 09:40:00|5401.7|5395.7|5402.2|5396.2|5404.2|5398.2|5401.7|5395.7|24
1697708700000|2023-10-19 09:45:00|5402.7|5396.7|5403|5397|5403.7|5397.7|5401.7|5395.7|9
1697709000000|2023-10-19 09:50:00|5403.2|5397.2|5409.2|5403.2|5409.2|5403.2|5401.2|5395.2|42
1697709300000|2023-10-19 09:55:00|5409.7|5403.7|5403.5|5397.5|5409.7|5403.7|5403|5397|33
1697709600000|2023-10-19 10:00:00|5403.3|5397.3|5403.7|5397.7|5403.7|5397.7|5401.7|5395.7|17
1697709900000|2023-10-19 10:05:00|5404.2|5398.2|5402.2|5396.2|5406.7|5400.7|5402.2|5396.2|14
1697710200000|2023-10-19 10:10:00|5402.4|5396.4|5402.7|5396.7|5403.5|5397.5|5401.2|5395.2|17
1697710500000|2023-10-19 10:15:00|5402.5|5396.5|5403.1|5397.1|5406.6|5400.6|5401.6|5395.6|23
1697710800000|2023-10-19 10:20:00|5402.9|5396.9|5406.1|5400.1|5406.1|5400.1|5402.1|5396.1|9
1697711100000|2023-10-19 10:25:00|5405.6|5399.6|5409.3|5403.3|5410.1|5404.1|5404.6|5398.6|34
1697711400000|2023-10-19 10:30:00|5409.6|5403.6|5409.1|5403.1|5409.9|5403.9|5407.1|5401.1|49
1697711700000|2023-10-19 10:35:00|5409.6|5403.6|5419.8|5413.8|5420.6|5414.6|5408.1|5402.1|61
1697712000000|2023-10-19 10:40:00|5418.6|5412.6|5413.6|5407.6|5419.3|5413.3|5412.3|5406.3|33
1697712300000|2023-10-19 10:45:00|5413.3|5407.3|5412.3|5406.3|5413.3|5407.3|5409.1|5403.1|10
1697712600000|2023-10-19 10:50:00|5412.5|5406.5|5415|5409|5416.5|5410.5|5412.5|5406.5|7
1697712900000|2023-10-19 10:55:00|5415.3|5409.3|5413|5407|5417|5411|5411.3|5405.3|23
1697713200000|2023-10-19 11:00:00|5413.5|5407.5|5417.8|5411.8|5420.3|5414.3|5413|5407|32
1697713500000|2023-10-19 11:05:00|5418|5412|5416.3|5410.3|5421|5415|5414|5408|67
1697713800000|2023-10-19 11:10:00|5416.5|5410.5|5419.7|5413.7|5419.7|5413.7|5415.3|5409.3|29
1697714100000|2023-10-19 11:15:00|5420|5414|5422|5416|5422|5416|5418|5412|18
1697714400000|2023-10-19 11:20:00|5422.7|5416.7|5422.5|5416.5|5425|5419|5420|5414|22
1697714700000|2023-10-19 11:25:00|5422|5416|5425.7|5419.7|5427.2|5421.2|5420|5414|23
1697715000000|2023-10-19 11:30:00|5426|5420|5419.8|5413.8|5426.3|5420.3|5419|5413|62
1697715300000|2023-10-19 11:35:00|5420|5414|5424|5418|5427.2|5421.2|5419.8|5413.8|82
1697715600000|2023-10-19 11:40:00|5424.3|5418.3|5427.2|5421.2|5427.9|5421.9|5422.2|5416.2|24
1697715900000|2023-10-19 11:45:00|5427|5421|5428.7|5422.7|5429.2|5423.2|5426.3|5420.3|15
1697716200000|2023-10-19 11:50:00|5429.2|5423.2|5433.9|5427.9|5433.9|5427.9|5429.2|5423.2|45
1697716500000|2023-10-19 11:55:00|5434.6|5428.6|5433.4|5427.4|5434.6|5428.6|5430.9|5424.9|29
1697716800000|2023-10-19 12:00:00|5433.6|5427.6|5430.1|5424.1|5433.6|5427.6|5428.9|5422.9|33
1697717100000|2023-10-19 12:05:00|5430.4|5424.4|5426.7|5420.7|5431.1|5425.1|5426.2|5420.2|19
1697717400000|2023-10-19 12:10:00|5425.9|5419.9|5425.9|5419.9|5428.4|5422.4|5424.7|5418.7|14
1697717700000|2023-10-19 12:15:00|5426.6|5420.6|5421.9|5415.9|5427.6|5421.6|5421.4|5415.4|37
1697718000000|2023-10-19 12:20:00|5422.3|5416.3|5424.1|5418.1|5425.6|5419.6|5421.1|5415.1|55
1697718300000|2023-10-19 12:25:00|5424.8|5418.8|5425.8|5419.8|5425.8|5419.8|5422.3|5416.3|54
1697718600000|2023-10-19 12:30:00|5426.1|5420.1|5417.9|5411.9|5426.1|5420.1|5415.7|5409.7|96
1697718900000|2023-10-19 12:35:00|5416.9|5410.9|5420.9|5414.9|5420.9|5414.9|5416.4|5410.4|40
1697719200000|2023-10-19 12:40:00|5420.7|5414.7|5409|5403|5421.4|5415.4|5408.8|5402.8|244
1697722200000|2023-10-19 13:30:00|5402.7|5396.7|5367.2|5361.2|5410.2|5404.2|5361.7|5355.7|1607
1697722500000|2023-10-19 13:35:00|5366.2|5360.2|5383.4|5377.4|5388.7|5382.7|5365.2|5359.2|1068
1697722800000|2023-10-19 13:40:00|5382.7|5376.7|5390.2|5384.2|5399.9|5393.9|5381.2|5375.2|789
1697723100000|2023-10-19 13:45:00|5389.2|5383.2|5370.9|5364.9|5389.4|5383.4|5364.3|5358.3|1067
1697723400000|2023-10-19 13:50:00|5371.9|5365.9|5342.8|5336.8|5371.9|5365.9|5334.6|5328.6|1222
1697723700000|2023-10-19 13:55:00|5342.3|5336.3|5343.5|5337.5|5354.4|5348.4|5335.7|5329.7|1055
1697724000000|2023-10-19 14:00:00|5341.6|5335.6|5344|5338|5353.2|5347.2|5334.3|5328.3|528
1697724300000|2023-10-19 14:05:00|5345|5339|5346|5340|5358.4|5352.4|5342.5|5336.5|652
1697724600000|2023-10-19 14:10:00|5346.5|5340.5|5346.4|5340.4|5358.3|5352.3|5345|5339|584
1697724900000|2023-10-19 14:15:00|5346.2|5340.2|5357|5351|5360.1|5354.1|5345.7|5339.7|378
1697725200000|2023-10-19 14:20:00|5356|5350|5360.9|5354.9|5367|5361|5354.8|5348.8|658
1697725500000|2023-10-19 14:25:00|5360.7|5354.7|5338.8|5332.8|5361.7|5355.7|5334.8|5328.8|481
1697725800000|2023-10-19 14:30:00|5338.5|5332.5|5348.7|5342.7|5348.7|5342.7|5329.8|5323.8|407
1697726100000|2023-10-19 14:35:00|5347.7|5341.7|5356.7|5350.7|5358.4|5352.4|5341.7|5335.7|434
1697726400000|2023-10-19 14:40:00|5356.2|5350.2|5334.7|5328.7|5356.2|5350.2|5330.4|5324.4|388
1697726700000|2023-10-19 14:45:00|5333.9|5327.9|5331.2|5325.2|5337.6|5331.6|5324.2|5318.2|415
1697727000000|2023-10-19 14:50:00|5330|5324|5334.1|5328.1|5337.9|5331.9|5329.1|5323.1|235
1697727300000|2023-10-19 14:55:00|5333.6|5327.6|5336.5|5330.5|5338.4|5332.4|5329.4|5323.4|595
1697727600000|2023-10-19 15:00:00|5335.8|5329.8|5334.3|5328.3|5343|5337|5333.6|5327.6|322
1697727900000|2023-10-19 15:05:00|5334.5|5328.5|5340.9|5334.9|5344.8|5338.8|5332.8|5326.8|319
1697728200000|2023-10-19 15:10:00|5340.6|5334.6|5341.1|5335.1|5344.1|5338.1|5332.1|5326.1|336
1697728500000|2023-10-19 15:15:00|5341.3|5335.3|5353.9|5347.9|5354.9|5348.9|5339.5|5333.5|396
1697728800000|2023-10-19 15:20:00|5354.9|5348.9|5341.3|5335.3|5355.9|5349.9|5336|5330|237
1697729100000|2023-10-19 15:25:00|5341.5|5335.5|5334.1|5328.1|5345.5|5339.5|5333.1|5327.1|355
1697729400000|2023-10-19 15:30:00|5333.8|5327.8|5326.5|5320.5|5339.5|5333.5|5322.6|5316.6|387
1697729700000|2023-10-19 15:35:00|5326.3|5320.3|5323.1|5317.1|5327.8|5321.8|5319.4|5313.4|280
1697730000000|2023-10-19 15:40:00|5323.3|5317.3|5339.4|5333.4|5343.2|5337.2|5322.8|5316.8|445
1697730300000|2023-10-19 15:45:00|5339.2|5333.2|5330.3|5324.3|5339.9|5333.9|5327.8|5321.8|320
1697730600000|2023-10-19 15:50:00|5329.9|5323.9|5311.8|5305.8|5331.3|5325.3|5309.5|5303.5|346
1697730900000|2023-10-19 15:55:00|5311.5|5305.5|5316|5310|5320.5|5314.5|5308.5|5302.5|411
1697731200000|2023-10-19 16:00:00|5316.5|5310.5|5323.1|5317.1|5328.5|5322.5|5311.5|5305.5|415
1697731500000|2023-10-19 16:05:00|5323.3|5317.3|5311.8|5305.8|5324.3|5318.3|5310.2|5304.2|326
1697731800000|2023-10-19 16:10:00|5311.6|5305.6|5310.7|5304.7|5313.7|5307.7|5308|5302|352
1697732100000|2023-10-19 16:15:00|5311|5305|5308.2|5302.2|5311.2|5305.2|5304.2|5298.2|337
1697732400000|2023-10-19 16:20:00|5308|5302|5308.2|5302.2|5310.2|5304.2|5300.7|5294.7|252
1697732700000|2023-10-19 16:25:00|5307.2|5301.2|5313.1|5307.1|5313.8|5307.8|5297.2|5291.2|415
1697733000000|2023-10-19 16:30:00|5313.4|5307.4|5321.8|5315.8|5324.8|5318.8|5309.6|5303.6|357
1697733300000|2023-10-19 16:35:00|5321.5|5315.5|5322.4|5316.4|5330.1|5324.1|5316.8|5310.8|431
1697733600000|2023-10-19 16:40:00|5321.9|5315.9|5324.6|5318.6|5325.3|5319.3|5315.4|5309.4|222
1697733900000|2023-10-19 16:45:00|5324.8|5318.8|5326.4|5320.4|5330.9|5324.9|5320.3|5314.3|262
1697734200000|2023-10-19 16:50:00|5326.2|5320.2|5323|5317|5326.2|5320.2|5317.2|5311.2|244
1697734500000|2023-10-19 16:55:00|5323.2|5317.2|5327.4|5321.4|5329.7|5323.7|5323.2|5317.2|174
1697734800000|2023-10-19 17:00:00|5327.2|5321.2|5319.7|5313.7|5327.9|5321.9|5318.9|5312.9|168
1697735100000|2023-10-19 17:05:00|5320.4|5314.4|5314.2|5308.2|5322.9|5316.9|5311.6|5305.6|622
1697735400000|2023-10-19 17:10:00|5313.9|5307.9|5300.9|5294.9|5314.7|5308.7|5300.4|5294.4|431
1697735700000|2023-10-19 17:15:00|5301.2|5295.2|5306.2|5300.2|5307.4|5301.4|5300.2|5294.2|197
1697736000000|2023-10-19 17:20:00|5306.4|5300.4|5308.4|5302.4|5310.9|5304.9|5305.9|5299.9|298
1697736300000|2023-10-19 17:25:00|5308.1|5302.1|5307.9|5301.9|5308.4|5302.4|5303.4|5297.4|177
1697736600000|2023-10-19 17:30:00|5308.1|5302.1|5298.2|5292.2|5308.4|5302.4|5297.4|5291.4|296
1697736900000|2023-10-19 17:35:00|5297.9|5291.9|5290.7|5284.7|5298.3|5292.3|5287.4|5281.4|468
1697737200000|2023-10-19 17:40:00|5290.4|5284.4|5301.6|5295.6|5303.6|5297.6|5289.9|5283.9|341
1697737500000|2023-10-19 17:45:00|5302.1|5296.1|5298.8|5292.8|5303|5297|5291.9|5285.9|409
1697737800000|2023-10-19 17:50:00|5299|5293|5289.3|5283.3|5301.8|5295.8|5288.8|5282.8|277
1697738100000|2023-10-19 17:55:00|5288.3|5282.3|5294.2|5288.2|5294.7|5288.7|5283.6|5277.6|297
1697738400000|2023-10-19 18:00:00|5293.9|5287.9|5283.9|5277.9|5298.4|5292.4|5279.5|5273.5|813
1697738700000|2023-10-19 18:05:00|5283.7|5277.7|5270.1|5264.1|5283.9|5277.9|5268.6|5262.6|769
1697739000000|2023-10-19 18:10:00|5269.6|5263.6|5282.2|5276.2|5283.2|5277.2|5263.7|5257.7|1952
1697739300000|2023-10-19 18:15:00|5281.9|5275.9|5282.7|5276.7|5289.4|5283.4|5277.7|5271.7|729
1697760000000|2023-10-20 00:00:00|5285.5|5279.5|5275.6|5269.6|5289.7|5283.7|5268.6|5262.6|239
1697760300000|2023-10-20 00:05:00|5275.9|5269.9|5280.7|5274.7|5281.9|5275.9|5271.1|5265.1|69
1697760600000|2023-10-20 00:10:00|5280.5|5274.5|5276|5270|5282|5276|5276|5270|24
1697760900000|2023-10-20 00:15:00|5276.5|5270.5|5284.9|5278.9|5285.4|5279.4|5274.5|5268.5|49
1697761200000|2023-10-20 00:20:00|5284.6|5278.6|5291.3|5285.3|5291.9|5285.9|5284.6|5278.6|26
1697761500000|2023-10-20 00:25:00|5291.1|5285.1|5294.7|5288.7|5296.3|5290.3|5289.5|5283.5|49
1697761800000|2023-10-20 00:30:00|5294.4|5288.4|5303.7|5297.7|5306.2|5300.2|5294.4|5288.4|130
1697762100000|2023-10-20 00:35:00|5303.9|5297.9|5304.4|5298.4|5305.4|5299.4|5303.2|5297.2|107
1697762400000|2023-10-20 00:40:00|5304.2|5298.2|5309.2|5303.2|5313.2|5307.2|5303.2|5297.2|36
1697762700000|2023-10-20 00:45:00|5309.4|5303.4|5306.4|5300.4|5312.9|5306.9|5305.4|5299.4|84
1697763000000|2023-10-20 00:50:00|5308.4|5302.4|5308.6|5302.6|5309.2|5303.2|5305.9|5299.9|29
1697763300000|2023-10-20 00:55:00|5309.1|5303.1|5299.9|5293.9|5310.9|5304.9|5297.2|5291.2|38
1697763600000|2023-10-20 01:00:00|5300.1|5294.1|5300.8|5294.8|5302.8|5296.8|5299.1|5293.1|47
1697763900000|2023-10-20 01:05:00|5305.5|5299.5|5306.5|5300.5|5307|5301|5303.2|5297.2|41
1697764200000|2023-10-20 01:10:00|5306.2|5300.2|5300.7|5294.7|5306.7|5300.7|5300.2|5294.2|73
1697764500000|2023-10-20 01:15:00|5300.5|5294.5|5293|5287|5302.7|5296.7|5293|5287|14
1697764800000|2023-10-20 01:20:00|5293.6|5287.6|5291.9|5285.9|5294.4|5288.4|5285.9|5279.9|31
1697765100000|2023-10-20 01:25:00|5292.1|5286.1|5292.4|5286.4|5292.9|5286.9|5291.6|5285.6|3
1697765400000|2023-10-20 01:30:00|5293.4|5287.4|5292.8|5286.8|5298.8|5292.8|5291.4|5285.4|31
1697765700000|2023-10-20 01:35:00|5292.6|5286.6|5291.8|5285.8|5292.6|5286.6|5290.6|5284.6|10
1697766000000|2023-10-20 01:40:00|5292.6|5286.6|5294.1|5288.1|5294.6|5288.6|5292.3|5286.3|1
1697766300000|2023-10-20 01:45:00|5293.9|5287.9|5295.1|5289.1|5295.1|5289.1|5292.3|5286.3|4
1697766600000|2023-10-20 01:50:00|5294.9|5288.9|5294.8|5288.8|5295.1|5289.1|5293.8|5287.8|0
1697766900000|2023-10-20 01:55:00|5294.6|5288.6|5293.8|5287.8|5294.6|5288.6|5292.3|5286.3|85
1697767200000|2023-10-20 02:00:00|5292.8|5286.8|5290.6|5284.6|5292.8|5286.8|5288.6|5282.6|11
1697767500000|2023-10-20 02:05:00|5290.1|5284.1|5290.6|5284.6|5290.8|5284.8|5287.8|5281.8|6
1697767800000|2023-10-20 02:10:00|5289.6|5283.6|5288.8|5282.8|5292.6|5286.6|5288.8|5282.8|12
1697768100000|2023-10-20 02:15:00|5288.6|5282.6|5283.6|5277.6|5289.1|5283.1|5283.6|5277.6|10
1697768400000|2023-10-20 02:20:00|5283.8|5277.8|5283.6|5277.6|5284.6|5278.6|5283.1|5277.1|7
1697768700000|2023-10-20 02:25:00|5282.1|5276.1|5281.9|5275.9|5282.6|5276.6|5280.9|5274.9|16
1697769000000|2023-10-20 02:30:00|5281.6|5275.6|5278.9|5272.9|5281.9|5275.9|5275.9|5269.9|65
1697769300000|2023-10-20 02:35:00|5279.1|5273.1|5281.6|5275.6|5282.1|5276.1|5279.1|5273.1|10
1697769600000|2023-10-20 02:40:00|5281.1|5275.1|5279.6|5273.6|5281.6|5275.6|5279.6|5273.6|7
1697769900000|2023-10-20 02:45:00|5279.3|5273.3|5283.1|5277.1|5283.1|5277.1|5275.6|5269.6|27
1697770200000|2023-10-20 02:50:00|5282.6|5276.6|5283.8|5277.8|5283.8|5277.8|5278.1|5272.1|19
1697770500000|2023-10-20 02:55:00|5283.1|5277.1|5279.6|5273.6|5283.8|5277.8|5279.6|5273.6|8
1697770800000|2023-10-20 03:00:00|5279.8|5273.8|5279.5|5273.5|5283|5277|5279.5|5273.5|5
1697771100000|2023-10-20 03:05:00|5279.3|5273.3|5276.5|5270.5|5279.3|5273.3|5276.5|5270.5|2
1697771400000|2023-10-20 03:10:00|5279.3|5273.3|5276.5|5270.5|5279.5|5273.5|5276|5270|11
1697771700000|2023-10-20 03:15:00|5276.8|5270.8|5277|5271|5281.8|5275.8|5276.5|5270.5|6
1697772000000|2023-10-20 03:20:00|5276.7|5270.7|5276.5|5270.5|5277|5271|5276.5|5270.5|0
1697772300000|2023-10-20 03:25:00|5276.7|5270.7|5279.5|5273.5|5280|5274|5276|5270|9
1697772600000|2023-10-20 03:30:00|5281.5|5275.5|5279.2|5273.2|5281.5|5275.5|5279.2|5273.2|3
1697772900000|2023-10-20 03:35:00|5278.7|5272.7|5279.5|5273.5|5279.7|5273.7|5278.7|5272.7|5
1697773200000|2023-10-20 03:40:00|5279.7|5273.7|5281.2|5275.2|5281.7|5275.7|5278.7|5272.7|10
1697773500000|2023-10-20 03:45:00|5281.4|5275.4|5280|5274|5281.7|5275.7|5279.7|5273.7|1
1697773800000|2023-10-20 03:50:00|5279.7|5273.7|5284.7|5278.7|5284.7|5278.7|5279.7|5273.7|10
1697774100000|2023-10-20 03:55:00|5284.3|5278.3|5285.2|5279.2|5285.2|5279.2|5283.7|5277.7|3
1697774400000|2023-10-20 04:00:00|5285.4|5279.4|5284.7|5278.7|5285.4|5279.4|5284.7|5278.7|0
1697774700000|2023-10-20 04:05:00|5284.9|5278.9|5289.4|5283.4|5289.9|5283.9|5284.9|5278.9|11
1697775000000|2023-10-20 04:10:00|5289.6|5283.6|5292.1|5286.1|5292.1|5286.1|5287.9|5281.9|19
1697775300000|2023-10-20 04:15:00|5291.6|5285.6|5284.4|5278.4|5291.8|5285.8|5284.4|5278.4|49
1697775600000|2023-10-20 04:20:00|5284.1|5278.1|5284.4|5278.4|5284.9|5278.9|5282.8|5276.8|28
1697775900000|2023-10-20 04:25:00|5283.6|5277.6|5285.7|5279.7|5285.7|5279.7|5283.6|5277.6|6
1697776200000|2023-10-20 04:30:00|5285.4|5279.4|5286.1|5280.1|5286.5|5280.5|5285.4|5279.4|2
1697776500000|2023-10-20 04:35:00|5286.6|5280.6|5286.9|5280.9|5287.1|5281.1|5285.9|5279.9|4
1697776800000|2023-10-20 04:40:00|5287.1|5281.1|5286.1|5280.1|5287.1|5281.1|5286.1|5280.1|0
1697777100000|2023-10-20 04:45:00|5287.6|5281.6|5283.6|5277.6|5287.6|5281.6|5282.5|5276.5|12
1697777400000|2023-10-20 04:50:00|5284.6|5278.6|5283.6|5277.6|5285.1|5279.1|5283.6|5277.6|2
1697777700000|2023-10-20 04:55:00|5284.1|5278.1|5284.6|5278.6|5285.6|5279.6|5284.1|5278.1|2
1697778000000|2023-10-20 05:00:00|5285.3|5279.3|5284.1|5278.1|5285.6|5279.6|5284.1|5278.1|1
1697778300000|2023-10-20 05:05:00|5284.6|5278.6|5283.6|5277.6|5284.6|5278.6|5282.5|5276.5|4
1697778600000|2023-10-20 05:10:00|5283.1|5277.1|5284.1|5278.1|5284.6|5278.6|5283.1|5277.1|6
1697778900000|2023-10-20 05:15:00|5284.3|5278.3|5290.6|5284.6|5290.6|5284.6|5284.3|5278.3|52
1697779200000|2023-10-20 05:20:00|5290.3|5284.3|5287.6|5281.6|5290.3|5284.3|5287.6|5281.6|1
1697779500000|2023-10-20 05:25:00|5288.1|5282.1|5290.9|5284.9|5292.4|5286.4|5287.6|5281.6|53
1697779800000|2023-10-20 05:30:00|5291.4|5285.4|5287.6|5281.6|5292.6|5286.6|5287.6|5281.6|5
1697780100000|2023-10-20 05:35:00|5287.8|5281.8|5286.6|5280.6|5289.6|5283.6|5286.6|5280.6|14
1697780400000|2023-10-20 05:40:00|5286.8|5280.8|5285.6|5279.6|5287.6|5281.6|5285.6|5279.6|10
1697780700000|2023-10-20 05:45:00|5286.1|5280.1|5283.9|5277.9|5286.6|5280.6|5283.1|5277.1|7
1697781000000|2023-10-20 05:50:00|5283.6|5277.6|5287.1|5281.1|5288.1|5282.1|5283.6|5277.6|5
1697781300000|2023-10-20 05:55:00|5287.6|5281.6|5290.6|5284.6|5292.6|5286.6|5287.1|5281.1|9
1697781600000|2023-10-20 06:00:00|5290.4|5284.4|5288|5282|5293.1|5287.1|5287.1|5281.1|26
1697781900000|2023-10-20 06:05:00|5288.8|5282.8|5290.3|5284.3|5293.3|5287.3|5288|5282|18
1697782200000|2023-10-20 06:10:00|5289.8|5283.8|5289.8|5283.8|5292.9|5286.9|5288.6|5282.6|15
1697782500000|2023-10-20 06:15:00|5290|5284|5285.3|5279.3|5290.3|5284.3|5285|5279|17
1697782800000|2023-10-20 06:20:00|5284.3|5278.3|5281.1|5275.1|5285.3|5279.3|5279.8|5273.8|7
1697783100000|2023-10-20 06:25:00|5281.3|5275.3|5276.3|5270.3|5282.3|5276.3|5275.3|5269.3|33
1697783400000|2023-10-20 06:30:00|5276|5270|5276|5270|5277|5271|5275.3|5269.3|13
1697783700000|2023-10-20 06:35:00|5276.3|5270.3|5281.3|5275.3|5285.2|5279.2|5275.3|5269.3|60
1697784000000|2023-10-20 06:40:00|5282|5276|5282|5276|5282.5|5276.5|5278.3|5272.3|76
1697784300000|2023-10-20 06:45:00|5281.8|5275.8|5284.5|5278.5|5286|5280|5281.5|5275.5|10
1697784600000|2023-10-20 06:50:00|5284.7|5278.7|5284.1|5278.1|5284.7|5278.7|5281|5275|3
1697784900000|2023-10-20 06:55:00|5283.8|5277.8|5281.3|5275.3|5284.3|5278.3|5280.8|5274.8|28
1697785200000|2023-10-20 07:00:00|5281.5|5275.5|5280.3|5274.3|5282.3|5276.3|5279.8|5273.8|37
1697785500000|2023-10-20 07:05:00|5280.6|5274.6|5272.6|5266.6|5283.8|5277.8|5272.6|5266.6|63
1697785800000|2023-10-20 07:10:00|5272.8|5266.8|5267.6|5261.6|5273.1|5267.1|5265.8|5259.8|71
1697786100000|2023-10-20 07:15:00|5265.8|5259.8|5272.5|5266.5|5272.8|5266.8|5263.8|5257.8|45
1697786400000|2023-10-20 07:20:00|5272.8|5266.8|5287|5281|5288|5282|5271.3|5265.3|105
1697786700000|2023-10-20 07:25:00|5286.8|5280.8|5285.5|5279.5|5287|5281|5282.5|5276.5|29
1697787000000|2023-10-20 07:30:00|5286|5280|5283.5|5277.5|5287|5281|5283|5277|16
1697787300000|2023-10-20 07:35:00|5283.3|5277.3|5290.8|5284.8|5291.3|5285.3|5278.8|5272.8|69
1697787600000|2023-10-20 07:40:00|5290|5284|5288.5|5282.5|5291|5285|5281.5|5275.5|20
1697787900000|2023-10-20 07:45:00|5288|5282|5295.5|5289.5|5295.9|5289.9|5286.7|5280.7|34
1697788200000|2023-10-20 07:50:00|5295.7|5289.7|5297.7|5291.7|5298.7|5292.7|5294.5|5288.5|14
1697788500000|2023-10-20 07:55:00|5298|5292|5303.9|5297.9|5306.7|5300.7|5297|5291|46
1697788800000|2023-10-20 08:00:00|5304.2|5298.2|5297.6|5291.6|5304.2|5298.2|5295.2|5289.2|21
1697789100000|2023-10-20 08:05:00|5296.7|5290.7|5293.2|5287.2|5297.7|5291.7|5292.7|5286.7|6
1697789400000|2023-10-20 08:10:00|5293.4|5287.4|5301.2|5295.2|5301.4|5295.4|5293.4|5287.4|10
1697789700000|2023-10-20 08:15:00|5301|5295|5302.4|5296.4|5305.6|5299.6|5298.9|5292.9|43
1697790000000|2023-10-20 08:20:00|5302.1|5296.1|5306.4|5300.4|5310.8|5304.8|5301.9|5295.9|90
1697790300000|2023-10-20 08:25:00|5306.9|5300.9|5308.8|5302.8|5311.6|5305.6|5306.4|5300.4|45
1697790600000|2023-10-20 08:30:00|5308.9|5302.9|5314.8|5308.8|5315.8|5309.8|5306.8|5300.8|76
1697790900000|2023-10-20 08:35:00|5314.6|5308.6|5322.1|5316.1|5324.8|5318.8|5313.8|5307.8|198
1697791200000|2023-10-20 08:40:00|5321.8|5315.8|5331.3|5325.3|5332|5326|5321.6|5315.6|107
1697791500000|2023-10-20 08:45:00|5331.5|5325.5|5324.6|5318.6|5331.5|5325.5|5322.3|5316.3|28
1697791800000|2023-10-20 08:50:00|5326.4|5320.4|5318.2|5312.2|5329.9|5323.9|5318.2|5312.2|116
1697792100000|2023-10-20 08:55:00|5318.7|5312.7|5315.7|5309.7|5322.9|5316.9|5315.2|5309.2|54
1697792400000|2023-10-20 09:00:00|5316.2|5310.2|5318.9|5312.9|5319.4|5313.4|5313.7|5307.7|25
1697792700000|2023-10-20 09:05:00|5319.2|5313.2|5323.9|5317.9|5324.4|5318.4|5317.7|5311.7|32
1697793000000|2023-10-20 09:10:00|5324.1|5318.1|5318.9|5312.9|5324.4|5318.4|5317.4|5311.4|27
1697793300000|2023-10-20 09:15:00|5319.4|5313.4|5318.6|5312.6|5321.1|5315.1|5317.1|5311.1|34
1697793600000|2023-10-20 09:20:00|5318.1|5312.1|5315.9|5309.9|5321.9|5315.9|5315.4|5309.4|30
1697793900000|2023-10-20 09:25:00|5316.1|5310.1|5316.4|5310.4|5320.2|5314.2|5314.4|5308.4|16
1697794200000|2023-10-20 09:30:00|5315.9|5309.9|5316.7|5310.7|5319.7|5313.7|5313.4|5307.4|28
1697794500000|2023-10-20 09:35:00|5316.4|5310.4|5317.7|5311.7|5318|5312|5312.4|5306.4|50
1697794800000|2023-10-20 09:40:00|5317.4|5311.4|5322.7|5316.7|5324.2|5318.2|5317.4|5311.4|57
1697795100000|2023-10-20 09:45:00|5322.9|5316.9|5318.7|5312.7|5322.9|5316.9|5315.2|5309.2|16
1697795400000|2023-10-20 09:50:00|5319.7|5313.7|5318.7|5312.7|5323.2|5317.2|5318.7|5312.7|13
1697795700000|2023-10-20 09:55:00|5317.7|5311.7|5324.1|5318.1|5325.9|5319.9|5317.7|5311.7|48
1697796000000|2023-10-20 10:00:00|5324.3|5318.3|5321.1|5315.1|5327.2|5321.2|5320.6|5314.6|20
1697796300000|2023-10-20 10:05:00|5320.9|5314.9|5322.4|5316.4|5323.6|5317.6|5318.6|5312.6|56
1697796600000|2023-10-20 10:10:00|5322.6|5316.6|5320.9|5314.9|5325.9|5319.9|5319.4|5313.4|26
1697796900000|2023-10-20 10:15:00|5320.4|5314.4|5324.4|5318.4|5324.4|5318.4|5320.4|5314.4|12
1697797200000|2023-10-20 10:20:00|5323.4|5317.4|5325.3|5319.3|5326.9|5320.9|5323.4|5317.4|6
1697797500000|2023-10-20 10:25:00|5324.8|5318.8|5326.3|5320.3|5326.8|5320.8|5324.3|5318.3|9
1697797800000|2023-10-20 10:30:00|5326.6|5320.6|5329.1|5323.1|5330.3|5324.3|5325.8|5319.8|21
1697798100000|2023-10-20 10:35:00|5327.3|5321.3|5329.1|5323.1|5329.6|5323.6|5326.8|5320.8|10
1697798400000|2023-10-20 10:40:00|5328.6|5322.6|5326.1|5320.1|5328.6|5322.6|5325|5319|5
1697798700000|2023-10-20 10:45:00|5327.3|5321.3|5329|5323|5330.3|5324.3|5325.8|5319.8|39
1697799000000|2023-10-20 10:50:00|5328.5|5322.5|5332|5326|5334|5328|5327|5321|42
1697799300000|2023-10-20 10:55:00|5332.3|5326.3|5333.5|5327.5|5334.3|5328.3|5331.1|5325.1|28
1697799600000|2023-10-20 11:00:00|5333.7|5327.7|5329.2|5323.2|5334.3|5328.3|5329|5323|19
1697799900000|2023-10-20 11:05:00|5329.4|5323.4|5327.2|5321.2|5329.4|5323.4|5326.7|5320.7|14
1697800200000|2023-10-20 11:10:00|5326.7|5320.7|5331.4|5325.4|5332.7|5326.7|5326.2|5320.2|27
1697800500000|2023-10-20 11:15:00|5332.2|5326.2|5331.7|5325.7|5334.7|5328.7|5331.2|5325.2|13
1697800800000|2023-10-20 11:20:00|5331.9|5325.9|5330.2|5324.2|5332.2|5326.2|5328.7|5322.7|15
1697801100000|2023-10-20 11:25:00|5330.7|5324.7|5325|5319|5332.9|5326.9|5325|5319|37
1697801400000|2023-10-20 11:30:00|5325.2|5319.2|5329|5323|5329.3|5323.3|5325.2|5319.2|13
1697801700000|2023-10-20 11:35:00|5329.2|5323.2|5320|5314|5329.5|5323.5|5318.5|5312.5|48
1697802000000|2023-10-20 11:40:00|5319.8|5313.8|5319.3|5313.3|5320.4|5314.4|5319|5313|20
1697802300000|2023-10-20 11:45:00|5319|5313|5320.7|5314.7|5322.2|5316.2|5319|5313|17
1697802600000|2023-10-20 11:50:00|5321|5315|5316.6|5310.6|5321|5315|5315.8|5309.8|50
1697802900000|2023-10-20 11:55:00|5316.3|5310.3|5316.7|5310.7|5320.5|5314.5|5316.3|5310.3|41
1697803200000|2023-10-20 12:00:00|5316.5|5310.5|5317.7|5311.7|5320.9|5314.9|5316.5|5310.5|28
1697803500000|2023-10-20 12:05:00|5318.4|5312.4|5314.4|5308.4|5319.4|5313.4|5314.4|5308.4|23
1697803800000|2023-10-20 12:10:00|5314.7|5308.7|5311.1|5305.1|5314.7|5308.7|5310.1|5304.1|70
1697804100000|2023-10-20 12:15:00|5310.9|5304.9|5309.4|5303.4|5312.6|5306.6|5309.1|5303.1|83
1697804400000|2023-10-20 12:20:00|5309.7|5303.7|5309|5303|5313.5|5307.5|5307.5|5301.5|131
1697804700000|2023-10-20 12:25:00|5308.5|5302.5|5307|5301|5310|5304|5303.8|5297.8|69
1697805000000|2023-10-20 12:30:00|5307.3|5301.3|5303.5|5297.5|5307.5|5301.5|5303.5|5297.5|42
1697805300000|2023-10-20 12:35:00|5304|5298|5306.3|5300.3|5311.5|5305.5|5303.5|5297.5|192
1697805600000|2023-10-20 12:40:00|5306.5|5300.5|5310|5304|5311.5|5305.5|5303.5|5297.5|131
1697808600000|2023-10-20 13:30:00|5316.2|5310.2|5316.8|5310.8|5325.7|5319.7|5295.9|5289.9|1821
1697808900000|2023-10-20 13:35:00|5316.6|5310.6|5309.6|5303.6|5321.3|5315.3|5303.9|5297.9|857
1697809200000|2023-10-20 13:40:00|5310|5304|5348.5|5342.5|5350.8|5344.8|5306.8|5300.8|1184
1697809500000|2023-10-20 13:45:00|5347.8|5341.8|5355.7|5349.7|5365.2|5359.2|5342.3|5336.3|1077
1697809800000|2023-10-20 13:50:00|5356.1|5350.1|5343.4|5337.4|5362.3|5356.3|5339.6|5333.6|689
1697810100000|2023-10-20 13:55:00|5343.1|5337.1|5347|5341|5347|5341|5333.6|5327.6|478
1697810400000|2023-10-20 14:00:00|5346.2|5340.2|5363.7|5357.7|5367.6|5361.6|5342.8|5336.8|973
1697810700000|2023-10-20 14:05:00|5364.2|5358.2|5360.2|5354.2|5370.5|5364.5|5355.2|5349.2|468
1697811000000|2023-10-20 14:10:00|5359.9|5353.9|5358.1|5352.1|5364.6|5358.6|5349.5|5343.5|487
1697811300000|2023-10-20 14:15:00|5357.8|5351.8|5360.9|5354.9|5363.3|5357.3|5350.5|5344.5|553
1697811600000|2023-10-20 14:20:00|5360.6|5354.6|5348.9|5342.9|5360.6|5354.6|5343.4|5337.4|315
1697811900000|2023-10-20 14:25:00|5348.7|5342.7|5355.2|5349.2|5365.8|5359.8|5345.2|5339.2|475
1697812200000|2023-10-20 14:30:00|5356.2|5350.2|5366|5360|5372.8|5366.8|5354.9|5348.9|527
1697812500000|2023-10-20 14:35:00|5366.5|5360.5|5364.6|5358.6|5373.6|5367.6|5361.6|5355.6|478
1697812800000|2023-10-20 14:40:00|5364.9|5358.9|5375.4|5369.4|5381.4|5375.4|5363.1|5357.1|658
1697813100000|2023-10-20 14:45:00|5375.2|5369.2|5380.7|5374.7|5381|5375|5366.5|5360.5|420
1697813400000|2023-10-20 14:50:00|5382|5376|5374.1|5368.1|5384.8|5378.8|5368.6|5362.6|464
1697813700000|2023-10-20 14:55:00|5373.9|5367.9|5371.3|5365.3|5379.6|5373.6|5366.6|5360.6|309
1697814000000|2023-10-20 15:00:00|5371.8|5365.8|5376.4|5370.4|5382.8|5376.8|5370.6|5364.6|339
1697814300000|2023-10-20 15:05:00|5376.1|5370.1|5372.6|5366.6|5378.8|5372.8|5359.9|5353.9|379
1697814600000|2023-10-20 15:10:00|5372.8|5366.8|5372.2|5366.2|5381.8|5375.8|5369.2|5363.2|305
1697814900000|2023-10-20 15:15:00|5372.4|5366.4|5377.7|5371.7|5382.3|5376.3|5372.4|5366.4|221
1697815200000|2023-10-20 15:20:00|5378|5372|5381.7|5375.7|5383.7|5377.7|5375|5369|210
1697815500000|2023-10-20 15:25:00|5385.7|5379.7|5377.3|5371.3|5389.7|5383.7|5375.1|5369.1|249
1697815800000|2023-10-20 15:30:00|5376.9|5370.9|5366.2|5360.2|5376.9|5370.9|5362.2|5356.2|408
1697816100000|2023-10-20 15:35:00|5365.7|5359.7|5376.1|5370.1|5380.6|5374.6|5365.7|5359.7|392
1697816400000|2023-10-20 15:40:00|5375.9|5369.9|5374.4|5368.4|5379.8|5373.8|5372.1|5366.1|265
1697816700000|2023-10-20 15:45:00|5374.9|5368.9|5378.2|5372.2|5380.9|5374.9|5372.4|5366.4|193
1697817000000|2023-10-20 15:50:00|5378.7|5372.7|5379.6|5373.6|5383.9|5377.9|5376.1|5370.1|163
1697817300000|2023-10-20 15:55:00|5379.4|5373.4|5370.8|5364.8|5382.1|5376.1|5369.6|5363.6|177
1697817600000|2023-10-20 16:00:00|5371.1|5365.1|5374.6|5368.6|5381.3|5375.3|5370.8|5364.8|232
1697817900000|2023-10-20 16:05:00|5374.8|5368.8|5380.8|5374.8|5382.7|5376.7|5373.8|5367.8|255
1697818200000|2023-10-20 16:10:00|5380.5|5374.5|5388|5382|5388.3|5382.3|5378.8|5372.8|234
1697818500000|2023-10-20 16:15:00|5387|5381|5365|5359|5387.7|5381.7|5364.2|5358.2|292
1697818800000|2023-10-20 16:20:00|5364.5|5358.5|5357.5|5351.5|5365|5359|5345.4|5339.4|321
1697819100000|2023-10-20 16:25:00|5357.3|5351.3|5352.9|5346.9|5365|5359|5352.2|5346.2|191
1697819400000|2023-10-20 16:30:00|5352.5|5346.5|5345.2|5339.2|5358.6|5352.6|5343.7|5337.7|326
1697819700000|2023-10-20 16:35:00|5345.7|5339.7|5339.5|5333.5|5347.2|5341.2|5332.7|5326.7|517
1697820000000|2023-10-20 16:40:00|5339.2|5333.2|5348.7|5342.7|5352.7|5346.7|5338.5|5332.5|314
1697820300000|2023-10-20 16:45:00|5347.7|5341.7|5344.5|5338.5|5350.5|5344.5|5340.9|5334.9|187
1697820600000|2023-10-20 16:50:00|5344.8|5338.8|5337.6|5331.6|5349.9|5343.9|5337.1|5331.1|260
1697820900000|2023-10-20 16:55:00|5340.3|5334.3|5336.7|5330.7|5346.1|5340.1|5333|5327|177
1697821200000|2023-10-20 17:00:00|5335.9|5329.9|5341.2|5335.2|5343.3|5337.3|5333.4|5327.4|207
1697821500000|2023-10-20 17:05:00|5340.9|5334.9|5340.7|5334.7|5342.4|5336.4|5333.5|5327.5|214
1697821800000|2023-10-20 17:10:00|5340.9|5334.9|5336.9|5330.9|5340.9|5334.9|5331|5325|185
1697822100000|2023-10-20 17:15:00|5336.7|5330.7|5323.9|5317.9|5341.4|5335.4|5323.9|5317.9|320
1697822400000|2023-10-20 17:20:00|5323.4|5317.4|5324.1|5318.1|5326.4|5320.4|5314.9|5308.9|292
1697822700000|2023-10-20 17:25:00|5324.6|5318.6|5323.4|5317.4|5326.3|5320.3|5315.9|5309.9|270
1697823000000|2023-10-20 17:30:00|5322.9|5316.9|5323.3|5317.3|5327.5|5321.5|5320.6|5314.6|323
1697823300000|2023-10-20 17:35:00|5323.1|5317.1|5318.2|5312.2|5325.3|5319.3|5312.5|5306.5|387
1697823600000|2023-10-20 17:40:00|5318.5|5312.5|5329.9|5323.9|5332.3|5326.3|5318.2|5312.2|241
1697823900000|2023-10-20 17:45:00|5329.7|5323.7|5329.6|5323.6|5332.1|5326.1|5325.4|5319.4|166
1697824200000|2023-10-20 17:50:00|5328.7|5322.7|5326.2|5320.2|5329.8|5323.8|5322.3|5316.3|243
1697824500000|2023-10-20 17:55:00|5325.7|5319.7|5320.1|5314.1|5329|5323|5317.6|5311.6|356
1697824800000|2023-10-20 18:00:00|5320.3|5314.3|5327.6|5321.6|5329.6|5323.6|5320.1|5314.1|516
1697825100000|2023-10-20 18:05:00|5328.1|5322.1|5298.8|5292.8|5328.3|5322.3|5296.1|5290.1|720
1697825400000|2023-10-20 18:10:00|5298.3|5292.3|5296|5290|5313.8|5307.8|5295.7|5289.7|1495
1697825700000|2023-10-20 18:15:00|5295.7|5289.7|5277.7|5271.7|5296.8|5290.8|5273.8|5267.8|752
1698019200000|2023-10-23 00:00:00|5296|5290|5302.1|5296.1|5306.4|5300.4|5292|5286|408
1698019500000|2023-10-23 00:05:00|5301.6|5295.6|5302.3|5296.3|5312.8|5306.8|5297.9|5291.9|113
1698019800000|2023-10-23 00:10:00|5303.8|5297.8|5293.8|5287.8|5304.3|5298.3|5293.3|5287.3|30
1698020100000|2023-10-23 00:15:00|5294.3|5288.3|5294.1|5288.1|5296.4|5290.4|5292.3|5286.3|31
1698020400000|2023-10-23 00:20:00|5293.8|5287.8|5295.7|5289.7|5298.9|5292.9|5293.8|5287.8|11
1698020700000|2023-10-23 00:25:00|5295.1|5289.1|5294.2|5288.2|5295.2|5289.2|5293.2|5287.2|13
1698021000000|2023-10-23 00:30:00|5293.9|5287.9|5300|5294|5300|5294|5293.1|5287.1|23
1698021300000|2023-10-23 00:35:00|5301|5295|5293.3|5287.3|5301|5295|5291.3|5285.3|90
1698021600000|2023-10-23 00:40:00|5294.3|5288.3|5291.8|5285.8|5295.3|5289.3|5291.3|5285.3|9
1698021900000|2023-10-23 00:45:00|5292.3|5286.3|5294.3|5288.3|5295.8|5289.8|5292.3|5286.3|12
1698022200000|2023-10-23 00:50:00|5293.8|5287.8|5292.3|5286.3|5295.3|5289.3|5292.3|5286.3|16
1698022500000|2023-10-23 00:55:00|5294.3|5288.3|5293.3|5287.3|5296.3|5290.3|5292.3|5286.3|13
1698022800000|2023-10-23 01:00:00|5296.3|5290.3|5292.3|5286.3|5300.8|5294.8|5287.6|5281.6|98
1698023100000|2023-10-23 01:05:00|5292.1|5286.1|5290.3|5284.3|5293.3|5287.3|5288.1|5282.1|12
1698023400000|2023-10-23 01:10:00|5291.3|5285.3|5294.3|5288.3|5295.3|5289.3|5288.3|5282.3|24
1698023700000|2023-10-23 01:15:00|5293.3|5287.3|5287.8|5281.8|5293.8|5287.8|5287.6|5281.6|26
1698024000000|2023-10-23 01:20:00|5288.1|5282.1|5286.9|5280.9|5290.8|5284.8|5286.9|5280.9|10
1698024300000|2023-10-23 01:25:00|5287.4|5281.4|5290.9|5284.9|5293.4|5287.4|5286.9|5280.9|14
1698024600000|2023-10-23 01:30:00|5290.8|5284.8|5295.4|5289.4|5295.9|5289.9|5290.8|5284.8|14
1698024900000|2023-10-23 01:35:00|5295.1|5289.1|5296.9|5290.9|5296.9|5290.9|5294.2|5288.2|23
1698025200000|2023-10-23 01:40:00|5296.4|5290.4|5301.9|5295.9|5303.4|5297.4|5295.9|5289.9|55
1698025500000|2023-10-23 01:45:00|5301.7|5295.7|5303.6|5297.6|5304.3|5298.3|5300.9|5294.9|32
1698025800000|2023-10-23 01:50:00|5303.3|5297.3|5299.3|5293.3|5304.3|5298.3|5299.3|5293.3|33
1698026100000|2023-10-23 01:55:00|5298.6|5292.6|5299.1|5293.1|5300.1|5294.1|5297.8|5291.8|20
1698026400000|2023-10-23 02:00:00|5298.6|5292.6|5301.1|5295.1|5302.6|5296.6|5298.1|5292.1|35
1698026700000|2023-10-23 02:05:00|5301.3|5295.3|5302.4|5296.4|5302.4|5296.4|5298.8|5292.8|13
1698027000000|2023-10-23 02:10:00|5301.9|5295.9|5297.4|5291.4|5302.4|5296.4|5296.8|5290.8|44
1698027300000|2023-10-23 02:15:00|5297.9|5291.9|5295.4|5289.4|5298.4|5292.4|5295.4|5289.4|20
1698027600000|2023-10-23 02:20:00|5295.6|5289.6|5297.2|5291.2|5297.7|5291.7|5295.6|5289.6|9
1698027900000|2023-10-23 02:25:00|5296.9|5290.9|5296|5290|5297.2|5291.2|5295.7|5289.7|6
1698028200000|2023-10-23 02:30:00|5296.2|5290.2|5294.2|5288.2|5296.2|5290.2|5291.2|5285.2|37
1698028500000|2023-10-23 02:35:00|5295.2|5289.2|5295.4|5289.4|5297.7|5291.7|5294.2|5288.2|9
1698028800000|2023-10-23 02:40:00|5295.9|5289.9|5294.7|5288.7|5296.4|5290.4|5293.6|5287.6|4
1698029100000|2023-10-23 02:45:00|5295.2|5289.2|5295.2|5289.2|5296.2|5290.2|5291.7|5285.7|19
1698029400000|2023-10-23 02:50:00|5294.7|5288.7|5293.2|5287.2|5294.7|5288.7|5292.2|5286.2|2
1698029700000|2023-10-23 02:55:00|5292.9|5286.9|5292.4|5286.4|5293.9|5287.9|5291.2|5285.2|3
1698030000000|2023-10-23 03:00:00|5293.2|5287.2|5294.2|5288.2|5294.2|5288.2|5292.4|5286.4|0
1698030300000|2023-10-23 03:05:00|5293.7|5287.7|5295.2|5289.2|5296|5290|5291.7|5285.7|8
1698030600000|2023-10-23 03:10:00|5295.9|5289.9|5294.7|5288.7|5297.7|5291.7|5292.2|5286.2|13
1698030900000|2023-10-23 03:15:00|5293.9|5287.9|5290.2|5284.2|5294.2|5288.2|5289.7|5283.7|8
1698031200000|2023-10-23 03:20:00|5289.9|5283.9|5295|5289|5296|5290|5289.9|5283.9|13
1698031500000|2023-10-23 03:25:00|5294.5|5288.5|5296.7|5290.7|5298.8|5292.8|5294.2|5288.2|3
1698031800000|2023-10-23 03:30:00|5297|5291|5298|5292|5298.5|5292.5|5296.2|5290.2|5
1698032100000|2023-10-23 03:35:00|5297.8|5291.8|5303|5297|5303.2|5297.2|5297.5|5291.5|11
1698032400000|2023-10-23 03:40:00|5303.2|5297.2|5308.1|5302.1|5308.4|5302.4|5302.1|5296.1|44
1698032700000|2023-10-23 03:45:00|5308.6|5302.6|5312.9|5306.9|5313.2|5307.2|5307.6|5301.6|50
1698033000000|2023-10-23 03:50:00|5312.7|5306.7|5309.5|5303.5|5313.2|5307.2|5307.8|5301.8|44
1698033300000|2023-10-23 03:55:00|5309.8|5303.8|5311.6|5305.6|5311.6|5305.6|5309.8|5303.8|6
1698033600000|2023-10-23 04:00:00|5312.1|5306.1|5312.1|5306.1|5312.6|5306.6|5311.6|5305.6|8
1698033900000|2023-10-23 04:05:00|5311.6|5305.6|5312.8|5306.8|5313.5|5307.5|5310.1|5304.1|18
1698034200000|2023-10-23 04:10:00|5313|5307|5317.5|5311.5|5317.6|5311.6|5312.8|5306.8|32
1698034500000|2023-10-23 04:15:00|5317.3|5311.3|5316.3|5310.3|5318|5312|5315.9|5309.9|5
1698034800000|2023-10-23 04:20:00|5315.7|5309.7|5315.8|5309.8|5316.1|5310.1|5314.9|5308.9|25
1698035100000|2023-10-23 04:25:00|5316.1|5310.1|5318.2|5312.2|5318.5|5312.5|5315.4|5309.4|25
1698035400000|2023-10-23 04:30:00|5318.8|5312.8|5316|5310|5321.7|5315.7|5315.5|5309.5|58
1698035700000|2023-10-23 04:35:00|5315.7|5309.7|5316.5|5310.5|5316.8|5310.8|5313.5|5307.5|26
1698036000000|2023-10-23 04:40:00|5316.1|5310.1|5316.5|5310.5|5318|5312|5315.3|5309.3|3
1698036300000|2023-10-23 04:45:00|5316.1|5310.1|5316.3|5310.3|5317|5311|5315.3|5309.3|5
1698036600000|2023-10-23 04:50:00|5316.5|5310.5|5315.9|5309.9|5317.8|5311.8|5315.8|5309.8|1
1698036900000|2023-10-23 04:55:00|5315.8|5309.8|5315.8|5309.8|5317.4|5311.4|5315.4|5309.4|12
1698037200000|2023-10-23 05:00:00|5315.3|5309.3|5316.4|5310.4|5317.8|5311.8|5315.3|5309.3|10
1698037500000|2023-10-23 05:05:00|5316.1|5310.1|5317.8|5311.8|5318.9|5312.9|5315.8|5309.8|23
1698037800000|2023-10-23 05:10:00|5318.3|5312.3|5320.4|5314.4|5321.2|5315.2|5317.2|5311.2|27
1698038100000|2023-10-23 05:15:00|5319.2|5313.2|5320.2|5314.2|5322.2|5316.2|5319.2|5313.2|11
1698038400000|2023-10-23 05:20:00|5320.1|5314.1|5319.4|5313.4|5320.1|5314.1|5318.4|5312.4|6
1698038700000|2023-10-23 05:25:00|5319.1|5313.1|5320.2|5314.2|5320.9|5314.9|5318.5|5312.5|4
1698039000000|2023-10-23 05:30:00|5320|5314|5317.7|5311.7|5322|5316|5317.2|5311.2|9
1698039300000|2023-10-23 05:35:00|5316.7|5310.7|5318.7|5312.7|5318.7|5312.7|5316.2|5310.2|19
1698039600000|2023-10-23 05:40:00|5319.2|5313.2|5316.7|5310.7|5321|5315|5316|5310|14
1698039900000|2023-10-23 05:45:00|5316.5|5310.5|5316.7|5310.7|5317.7|5311.7|5315.5|5309.5|6
1698040200000|2023-10-23 05:50:00|5317.2|5311.2|5318.7|5312.7|5318.7|5312.7|5316.7|5310.7|1
1698040500000|2023-10-23 05:55:00|5318.2|5312.2|5322|5316|5322.2|5316.2|5318.2|5312.2|10
1698040800000|2023-10-23 06:00:00|5321.5|5315.5|5323.5|5317.5|5324.5|5318.5|5321.3|5315.3|33
1698041100000|2023-10-23 06:05:00|5323.2|5317.2|5324.8|5318.8|5325.8|5319.8|5323.2|5317.2|37
1698041400000|2023-10-23 06:10:00|5325|5319|5323|5317|5325.5|5319.5|5321.5|5315.5|19
1698041700000|2023-10-23 06:15:00|5324.2|5318.2|5322|5316|5325.2|5319.2|5321.5|5315.5|8
1698042000000|2023-10-23 06:20:00|5322.3|5316.3|5325.2|5319.2|5325.2|5319.2|5321.5|5315.5|12
1698042300000|2023-10-23 06:25:00|5325|5319|5321|5315|5325|5319|5320.5|5314.5|37
1698042600000|2023-10-23 06:30:00|5320.5|5314.5|5321.3|5315.3|5324|5318|5320.2|5314.2|31
1698042900000|2023-10-23 06:35:00|5321|5315|5314.9|5308.9|5321|5315|5313.8|5307.8|77
1698043200000|2023-10-23 06:40:00|5313.7|5307.7|5312.8|5306.8|5315.1|5309.1|5312.7|5306.7|79
1698043500000|2023-10-23 06:45:00|5312.5|5306.5|5313|5307|5313.3|5307.3|5311.3|5305.3|25
1698043800000|2023-10-23 06:50:00|5312.8|5306.8|5315.7|5309.7|5316|5310|5312|5306|14
1698044100000|2023-10-23 06:55:00|5316|5310|5316.3|5310.3|5316.8|5310.8|5314.8|5308.8|10
1698044400000|2023-10-23 07:00:00|5316|5310|5316.4|5310.4|5318.7|5312.7|5311.8|5305.8|26
1698044700000|2023-10-23 07:05:00|5316.2|5310.2|5319.9|5313.9|5321.1|5315.1|5314.9|5308.9|52
1698045000000|2023-10-23 07:10:00|5319.7|5313.7|5321.7|5315.7|5326.4|5320.4|5318.4|5312.4|78
1698045300000|2023-10-23 07:15:00|5321.4|5315.4|5321.4|5315.4|5323.2|5317.2|5319.9|5313.9|18
1698045600000|2023-10-23 07:20:00|5321.8|5315.8|5322.9|5316.9|5323.4|5317.4|5320.9|5314.9|12
1698045900000|2023-10-23 07:25:00|5322.6|5316.6|5320.4|5314.4|5324.4|5318.4|5319.9|5313.9|9
1698046200000|2023-10-23 07:30:00|5320.9|5314.9|5322.4|5316.4|5322.4|5316.4|5319.4|5313.4|29
1698046500000|2023-10-23 07:35:00|5322.2|5316.2|5317.4|5311.4|5322.4|5316.4|5317.2|5311.2|7
1698046800000|2023-10-23 07:40:00|5318.2|5312.2|5319.2|5313.2|5320.2|5314.2|5315.2|5309.2|14
1698047100000|2023-10-23 07:45:00|5320.2|5314.2|5326.4|5320.4|5326.4|5320.4|5319.2|5313.2|19
1698047400000|2023-10-23 07:50:00|5327.4|5321.4|5328.7|5322.7|5330.7|5324.7|5326.9|5320.9|26
1698047700000|2023-10-23 07:55:00|5329.4|5323.4|5326.2|5320.2|5329.7|5323.7|5325.2|5319.2|20
1698048000000|2023-10-23 08:00:00|5326.7|5320.7|5325.3|5319.3|5327.7|5321.7|5325.2|5319.2|23
1698048300000|2023-10-23 08:05:00|5325.7|5319.7|5326|5320|5330.5|5324.5|5325.2|5319.2|54
1698048600000|2023-10-23 08:10:00|5325.7|5319.7|5328.3|5322.3|5331.3|5325.3|5325.7|5319.7|14
1698048900000|2023-10-23 08:15:00|5328.8|5322.8|5327.3|5321.3|5328.8|5322.8|5325.8|5319.8|6
1698049200000|2023-10-23 08:20:00|5326.6|5320.6|5329|5323|5329.7|5323.7|5326.6|5320.6|30
1698049500000|2023-10-23 08:25:00|5328.8|5322.8|5333.5|5327.5|5333.5|5327.5|5325.5|5319.5|36
1698049800000|2023-10-23 08:30:00|5333|5327|5331.2|5325.2|5334.6|5328.6|5330|5324|25
1698050100000|2023-10-23 08:35:00|5330.7|5324.7|5333.1|5327.1|5335.7|5329.7|5330.7|5324.7|41
1698050400000|2023-10-23 08:40:00|5337.1|5331.1|5334.1|5328.1|5337.1|5331.1|5333.1|5327.1|68
1698050700000|2023-10-23 08:45:00|5334.6|5328.6|5342.6|5336.6|5343.1|5337.1|5332.7|5326.7|583
1698051000000|2023-10-23 08:50:00|5342.4|5336.4|5344.4|5338.4|5348.7|5342.7|5340.6|5334.6|96
1698051300000|2023-10-23 08:55:00|5344.2|5338.2|5349.2|5343.2|5353.2|5347.2|5344.2|5338.2|138
1698051600000|2023-10-23 09:00:00|5349.7|5343.7|5344.4|5338.4|5349.7|5343.7|5339.2|5333.2|61
1698051900000|2023-10-23 09:05:00|5343.9|5337.9|5333.7|5327.7|5344.4|5338.4|5331.5|5325.5|40
1698052200000|2023-10-23 09:10:00|5334.2|5328.2|5332.4|5326.4|5334.9|5328.9|5331.7|5325.7|55
1698052500000|2023-10-23 09:15:00|5331.4|5325.4|5331.3|5325.3|5335.5|5329.5|5329.8|5323.8|49
1698052800000|2023-10-23 09:20:00|5331.8|5325.8|5331.3|5325.3|5334.3|5328.3|5330.3|5324.3|12
1698053100000|2023-10-23 09:25:00|5332.3|5326.3|5333.3|5327.3|5335.3|5329.3|5331.3|5325.3|9
1698053400000|2023-10-23 09:30:00|5333.8|5327.8|5326.6|5320.6|5334.3|5328.3|5325.8|5319.8|17
1698053700000|2023-10-23 09:35:00|5327.6|5321.6|5323.3|5317.3|5327.6|5321.6|5323.3|5317.3|19
1698054000000|2023-10-23 09:40:00|5322.8|5316.8|5323.6|5317.6|5323.8|5317.8|5321.8|5315.8|10
1698054300000|2023-10-23 09:45:00|5323.1|5317.1|5327.3|5321.3|5328|5322|5323.1|5317.1|33
1698054600000|2023-10-23 09:50:00|5327.8|5321.8|5329.6|5323.6|5330.3|5324.3|5327.3|5321.3|19
1698054900000|2023-10-23 09:55:00|5329.5|5323.5|5328.3|5322.3|5330.8|5324.8|5327.8|5321.8|24
1698055200000|2023-10-23 10:00:00|5328.1|5322.1|5324|5318|5328.3|5322.3|5323.8|5317.8|19
1698055500000|2023-10-23 10:05:00|5324.3|5318.3|5325.1|5319.1|5325.3|5319.3|5323.8|5317.8|8
1698055800000|2023-10-23 10:10:00|5324.6|5318.6|5324.6|5318.6|5325.6|5319.6|5324.1|5318.1|6
1698056100000|2023-10-23 10:15:00|5325.1|5319.1|5323.6|5317.6|5325.1|5319.1|5323.6|5317.6|7
1698056400000|2023-10-23 10:20:00|5323.9|5317.9|5318.3|5312.3|5324.1|5318.1|5318.3|5312.3|9
1698056700000|2023-10-23 10:25:00|5318.5|5312.5|5318.3|5312.3|5321.3|5315.3|5317.3|5311.3|21
1698057000000|2023-10-23 10:30:00|5319.3|5313.3|5321|5315|5321.3|5315.3|5318.3|5312.3|8
1698057300000|2023-10-23 10:35:00|5321.3|5315.3|5324.3|5318.3|5325.1|5319.1|5321|5315|5
1698057600000|2023-10-23 10:40:00|5323.3|5317.3|5321.3|5315.3|5324.3|5318.3|5320.8|5314.8|3
1698057900000|2023-10-23 10:45:00|5320.1|5314.1|5322.3|5316.3|5323.8|5317.8|5320.1|5314.1|9
1698058200000|2023-10-23 10:50:00|5323.3|5317.3|5324.9|5318.9|5328.3|5322.3|5323.3|5317.3|24
1698058500000|2023-10-23 10:55:00|5324.6|5318.6|5321.4|5315.4|5325.1|5319.1|5320.9|5314.9|8
1698058800000|2023-10-23 11:00:00|5321.9|5315.9|5321.4|5315.4|5324.9|5318.9|5321.4|5315.4|22
1698059100000|2023-10-23 11:05:00|5321.7|5315.7|5321.4|5315.4|5322.4|5316.4|5317.4|5311.4|28
1698059400000|2023-10-23 11:10:00|5321.2|5315.2|5323.6|5317.6|5325.1|5319.1|5320.9|5314.9|10
1698059700000|2023-10-23 11:15:00|5322.9|5316.9|5322.9|5316.9|5326.1|5320.1|5321.9|5315.9|19
1698060000000|2023-10-23 11:20:00|5321.9|5315.9|5319.4|5313.4|5322.9|5316.9|5319.4|5313.4|9
1698060300000|2023-10-23 11:25:00|5319.6|5313.6|5320.4|5314.4|5321.6|5315.6|5318.1|5312.1|34
1698060600000|2023-10-23 11:30:00|5320.6|5314.6|5322.6|5316.6|5323.6|5317.6|5320.5|5314.5|10
1698060900000|2023-10-23 11:35:00|5322.4|5316.4|5325.2|5319.2|5325.2|5319.2|5318.4|5312.4|15
1698061200000|2023-10-23 11:40:00|5324.9|5318.9|5324.8|5318.8|5325.6|5319.6|5321.6|5315.6|23
1698061500000|2023-10-23 11:45:00|5324.5|5318.5|5323.6|5317.6|5328.3|5322.3|5322.9|5316.9|41
1698061800000|2023-10-23 11:50:00|5323.4|5317.4|5325.9|5319.9|5325.9|5319.9|5320.1|5314.1|37
1698062100000|2023-10-23 11:55:00|5323.9|5317.9|5323.9|5317.9|5324.9|5318.9|5323.4|5317.4|13
1698062400000|2023-10-23 12:00:00|5325.6|5319.6|5319.2|5313.2|5326.4|5320.4|5317.7|5311.7|48
1698062700000|2023-10-23 12:05:00|5319.1|5313.1|5316.9|5310.9|5319.1|5313.1|5315.4|5309.4|67
1698063000000|2023-10-23 12:10:00|5316.7|5310.7|5319.3|5313.3|5320.1|5314.1|5311.7|5305.7|43
1698063300000|2023-10-23 12:15:00|5319.6|5313.6|5323.1|5317.1|5324.3|5318.3|5318.6|5312.6|47
1698063600000|2023-10-23 12:20:00|5322.6|5316.6|5315.1|5309.1|5323.1|5317.1|5314.6|5308.6|66
1698063900000|2023-10-23 12:25:00|5315.6|5309.6|5318.6|5312.6|5320.8|5314.8|5315.1|5309.1|48
1698064200000|2023-10-23 12:30:00|5318.8|5312.8|5323|5317|5323.6|5317.6|5316.4|5310.4|150
1698064500000|2023-10-23 12:35:00|5323.3|5317.3|5332|5326|5333.5|5327.5|5323|5317|85
1698064800000|2023-10-23 12:40:00|5331.5|5325.5|5327|5321|5332.5|5326.5|5324.5|5318.5|96
1698067800000|2023-10-23 13:30:00|5308.8|5302.8|5320.7|5314.7|5327|5321|5294.1|5288.1|1519
1698068100000|2023-10-23 13:35:00|5320|5314|5322.7|5316.7|5331.7|5325.7|5305|5299|539
1698068400000|2023-10-23 13:40:00|5323.2|5317.2|5310.3|5304.3|5336.2|5330.2|5306.3|5300.3|684
1698068700000|2023-10-23 13:45:00|5309.6|5303.6|5314.9|5308.9|5315.7|5309.7|5300.5|5294.5|522
1698069000000|2023-10-23 13:50:00|5315.2|5309.2|5309.4|5303.4|5324.7|5318.7|5305.4|5299.4|357
1698069300000|2023-10-23 13:55:00|5309.6|5303.6|5304.9|5298.9|5314.9|5308.9|5299.5|5293.5|348
1698069600000|2023-10-23 14:00:00|5304.7|5298.7|5300.2|5294.2|5316.1|5310.1|5298.4|5292.4|281
1698069900000|2023-10-23 14:05:00|5300|5294|5295|5289|5310.8|5304.8|5295|5289|421
1698070200000|2023-10-23 14:10:00|5294.8|5288.8|5296.3|5290.3|5297.7|5291.7|5284.6|5278.6|455
1698070500000|2023-10-23 14:15:00|5295.8|5289.8|5289.6|5283.6|5297.8|5291.8|5284.1|5278.1|248
1698070800000|2023-10-23 14:20:00|5289.8|5283.8|5296|5290|5299.3|5293.3|5289.6|5283.6|165
1698071100000|2023-10-23 14:25:00|5296.5|5290.5|5297|5291|5309|5303|5293.5|5287.5|283
1698071400000|2023-10-23 14:30:00|5295.3|5289.3|5292.7|5286.7|5303.2|5297.2|5290.5|5284.5|304
1698071700000|2023-10-23 14:35:00|5292.5|5286.5|5291.3|5285.3|5302.8|5296.8|5289.3|5283.3|238
1698072000000|2023-10-23 14:40:00|5291.1|5285.1|5284.8|5278.8|5299.8|5293.8|5282.8|5276.8|237
1698072300000|2023-10-23 14:45:00|5284.3|5278.3|5282.8|5276.8|5288.5|5282.5|5281.6|5275.6|186
1698072600000|2023-10-23 14:50:00|5283.6|5277.6|5276.9|5270.9|5284|5278|5272.4|5266.4|357
1698072900000|2023-10-23 14:55:00|5276.8|5270.8|5239.6|5233.6|5277.4|5271.4|5237.8|5231.8|619
1698073200000|2023-10-23 15:00:00|5239.8|5233.8|5245|5239|5245.7|5239.7|5231.3|5225.3|569
1698073500000|2023-10-23 15:05:00|5246|5240|5256.8|5250.8|5262.5|5256.5|5245.5|5239.5|578
1698073800000|2023-10-23 15:10:00|5257.3|5251.3|5254|5248|5260.8|5254.8|5245.4|5239.4|345
1698074100000|2023-10-23 15:15:00|5254.3|5248.3|5253.6|5247.6|5264|5258|5252.1|5246.1|262
1698074400000|2023-10-23 15:20:00|5253.9|5247.9|5262|5256|5265.5|5259.5|5249.1|5243.1|270
1698074700000|2023-10-23 15:25:00|5261|5255|5267.6|5261.6|5270.8|5264.8|5256.1|5250.1|241
1698075000000|2023-10-23 15:30:00|5266.6|5260.6|5274.3|5268.3|5277.6|5271.6|5266.6|5260.6|333
1698075300000|2023-10-23 15:35:00|5274.1|5268.1|5267.3|5261.3|5275.1|5269.1|5261.4|5255.4|203
1698075600000|2023-10-23 15:40:00|5266.9|5260.9|5267.7|5261.7|5270.7|5264.7|5260.7|5254.7|168
1698075900000|2023-10-23 15:45:00|5267.5|5261.5|5273.4|5267.4|5280.7|5274.7|5266|5260|171
1698076200000|2023-10-23 15:50:00|5271.9|5265.9|5277|5271|5280.8|5274.8|5270.9|5264.9|242
1698076500000|2023-10-23 15:55:00|5274.5|5268.5|5253.5|5247.5|5274.5|5268.5|5253.5|5247.5|317
1698076800000|2023-10-23 16:00:00|5253.2|5247.2|5238.5|5232.5|5253.2|5247.2|5237.7|5231.7|370
1698077100000|2023-10-23 16:05:00|5239.1|5233.1|5241.2|5235.2|5242.2|5236.2|5231.2|5225.2|321
1698077400000|2023-10-23 16:10:00|5241.4|5235.4|5252.6|5246.6|5253.6|5247.6|5241.4|5235.4|241
1698077700000|2023-10-23 16:15:00|5252.4|5246.4|5254.6|5248.6|5256.3|5250.3|5250.4|5244.4|141
1698078000000|2023-10-23 16:20:00|5254.4|5248.4|5241|5235|5256.1|5250.1|5240.2|5234.2|260
1698078300000|2023-10-23 16:25:00|5240.5|5234.5|5236.7|5230.7|5242.6|5236.6|5233.3|5227.3|251
1698078600000|2023-10-23 16:30:00|5236.5|5230.5|5237.2|5231.2|5241|5235|5232|5226|258
1698078900000|2023-10-23 16:35:00|5237.6|5231.6|5245.6|5239.6|5246.6|5240.6|5233.5|5227.5|155
1698079200000|2023-10-23 16:40:00|5244.9|5238.9|5235.4|5229.4|5247.8|5241.8|5235.4|5229.4|215
1698079500000|2023-10-23 16:45:00|5235.9|5229.9|5227.7|5221.7|5236.9|5230.9|5227.2|5221.2|367
1698079800000|2023-10-23 16:50:00|5227.2|5221.2|5233.9|5227.9|5234.9|5228.9|5224|5218|207
1698080100000|2023-10-23 16:55:00|5234.3|5228.3|5232.6|5226.6|5236.6|5230.6|5229.9|5223.9|286
1698080400000|2023-10-23 17:00:00|5232.4|5226.4|5216.6|5210.6|5232.4|5226.4|5214.1|5208.1|378
1698080700000|2023-10-23 17:05:00|5216.8|5210.8|5225|5219|5228.5|5222.5|5216.8|5210.8|190
1698081000000|2023-10-23 17:10:00|5225.2|5219.2|5225.7|5219.7|5228.9|5222.9|5221.5|5215.5|236
1698081300000|2023-10-23 17:15:00|5225.4|5219.4|5233.5|5227.5|5234.2|5228.2|5225.2|5219.2|162
1698081600000|2023-10-23 17:20:00|5233|5227|5228.3|5222.3|5235|5229|5226.3|5220.3|193
1698081900000|2023-10-23 17:25:00|5228|5222|5223.6|5217.6|5228.3|5222.3|5221|5215|261
1698082200000|2023-10-23 17:30:00|5223.4|5217.4|5218.1|5212.1|5223.8|5217.8|5215.6|5209.6|283
1698082500000|2023-10-23 17:35:00|5218.6|5212.6|5211.8|5205.8|5220.1|5214.1|5209.8|5203.8|306
1698082800000|2023-10-23 17:40:00|5210.8|5204.8|5207.3|5201.3|5218.8|5212.8|5206.8|5200.8|269
1698083100000|2023-10-23 17:45:00|5207.2|5201.2|5187.9|5181.9|5208.7|5202.7|5187.4|5181.4|748
1698083400000|2023-10-23 17:50:00|5187.6|5181.6|5178.3|5172.3|5193.8|5187.8|5176.8|5170.8|548
1698083700000|2023-10-23 17:55:00|5177.8|5171.8|5177.5|5171.5|5178.8|5172.8|5157.6|5151.6|960
1698084000000|2023-10-23 18:00:00|5177|5171|5161.1|5155.1|5179.3|5173.3|5160.3|5154.3|841
1698084300000|2023-10-23 18:05:00|5160.9|5154.9|5152.9|5146.9|5160.9|5154.9|5141.9|5135.9|1201
1698084600000|2023-10-23 18:10:00|5151.9|5145.9|5157.3|5151.3|5162.1|5156.1|5145.3|5139.3|1679
1698084900000|2023-10-23 18:15:00|5157.4|5151.4|5151.3|5145.3|5159.8|5153.8|5148.8|5142.8|933
1698105600000|2023-10-24 00:00:00|5165.5|5159.5|5146.3|5140.3|5165.5|5159.5|5146.3|5140.3|364
1698105900000|2023-10-24 00:05:00|5146.8|5140.8|5140.5|5134.5|5146.8|5140.8|5136.9|5130.9|97
1698106200000|2023-10-24 00:10:00|5140.3|5134.3|5127.7|5121.7|5142.1|5136.1|5123.9|5117.9|228
1698106500000|2023-10-24 00:15:00|5127.4|5121.4|5132.4|5126.4|5132.9|5126.9|5126.7|5120.7|42
1698106800000|2023-10-24 00:20:00|5132.5|5126.5|5144.8|5138.8|5144.8|5138.8|5132.3|5126.3|58
1698107100000|2023-10-24 00:25:00|5144.7|5138.7|5137|5131|5146.5|5140.5|5137|5131|36
1698107400000|2023-10-24 00:30:00|5136.5|5130.5|5135|5129|5138|5132|5131.5|5125.5|15
1698107700000|2023-10-24 00:35:00|5134.5|5128.5|5132.8|5126.8|5140.2|5134.2|5132.2|5126.2|21
1698108000000|2023-10-24 00:40:00|5132.6|5126.6|5133.9|5127.9|5135.2|5129.2|5132.4|5126.4|26
1698108300000|2023-10-24 00:45:00|5133.7|5127.7|5134.9|5128.9|5137.4|5131.4|5129.2|5123.2|44
1698108600000|2023-10-24 00:50:00|5135.1|5129.1|5129.2|5123.2|5135.1|5129.1|5129.2|5123.2|29
1698108900000|2023-10-24 00:55:00|5128.7|5122.7|5131.9|5125.9|5132.4|5126.4|5128.7|5122.7|53
1698109200000|2023-10-24 01:00:00|5131.6|5125.6|5131.6|5125.6|5137.1|5131.1|5124.9|5118.9|202
1698109500000|2023-10-24 01:05:00|5131.9|5125.9|5130.9|5124.9|5132.4|5126.4|5124.9|5118.9|22
1698109800000|2023-10-24 01:10:00|5130.4|5124.4|5135.1|5129.1|5135.9|5129.9|5129.1|5123.1|32
1698110100000|2023-10-24 01:15:00|5134.9|5128.9|5131.9|5125.9|5136|5130|5131.2|5125.2|17
1698110400000|2023-10-24 01:20:00|5131.4|5125.4|5125.7|5119.7|5131.4|5125.4|5125.5|5119.5|47
1698110700000|2023-10-24 01:25:00|5125.5|5119.5|5125.2|5119.2|5130.9|5124.9|5124|5118|72
1698111000000|2023-10-24 01:30:00|5125.4|5119.4|5125.7|5119.7|5128.9|5122.9|5124.5|5118.5|36
1698111300000|2023-10-24 01:35:00|5125.1|5119.1|5113.8|5107.8|5125.5|5119.5|5107.8|5101.8|103
1698111600000|2023-10-24 01:40:00|5113.6|5107.6|5116.4|5110.4|5118.3|5112.3|5112.6|5106.6|43
1698111900000|2023-10-24 01:45:00|5116.1|5110.1|5109.9|5103.9|5116.1|5110.1|5109.4|5103.4|20
1698112200000|2023-10-24 01:50:00|5109.8|5103.8|5100.4|5094.4|5110.1|5104.1|5100.4|5094.4|38
1698112500000|2023-10-24 01:55:00|5099.9|5093.9|5102.4|5096.4|5102.8|5096.8|5098.6|5092.6|35
1698112800000|2023-10-24 02:00:00|5101.9|5095.9|5099.4|5093.4|5106.1|5100.1|5099.4|5093.4|30
1698113100000|2023-10-24 02:05:00|5100.4|5094.4|5094.4|5088.4|5100.6|5094.6|5093.4|5087.4|52
1698113400000|2023-10-24 02:10:00|5093.7|5087.7|5101.3|5095.3|5101.3|5095.3|5093.7|5087.7|54
1698113700000|2023-10-24 02:15:00|5101|5095|5101.1|5095.1|5103.3|5097.3|5099.9|5093.9|15
1698114000000|2023-10-24 02:20:00|5103.1|5097.1|5103.7|5097.7|5106|5100|5102.5|5096.5|61
1698114300000|2023-10-24 02:25:00|5102.7|5096.7|5105.8|5099.8|5106|5100|5101.8|5095.8|21
1698114600000|2023-10-24 02:30:00|5106.1|5100.1|5107.5|5101.5|5107.5|5101.5|5102.5|5096.5|19
1698114900000|2023-10-24 02:35:00|5107.3|5101.3|5107.5|5101.5|5109.5|5103.5|5105|5099|12
1698115200000|2023-10-24 02:40:00|5108|5102|5106.5|5100.5|5110|5104|5105.8|5099.8|19
1698115500000|2023-10-24 02:45:00|5105|5099|5105.5|5099.5|5106|5100|5100|5094|6
1698115800000|2023-10-24 02:50:00|5105.2|5099.2|5100.5|5094.5|5105.2|5099.2|5099.5|5093.5|18
1698116100000|2023-10-24 02:55:00|5099|5093|5098.7|5092.7|5101.5|5095.5|5098.5|5092.5|21
1698116400000|2023-10-24 03:00:00|5099|5093|5099.5|5093.5|5101.5|5095.5|5098.2|5092.2|22
1698116700000|2023-10-24 03:05:00|5100|5094|5098.5|5092.5|5100.5|5094.5|5098.3|5092.3|3
1698117000000|2023-10-24 03:10:00|5098|5092|5100.8|5094.8|5101.5|5095.5|5098|5092|11
1698117300000|2023-10-24 03:15:00|5100.3|5094.3|5103.5|5097.5|5106.8|5100.8|5100.3|5094.3|20
1698117600000|2023-10-24 03:20:00|5102.5|5096.5|5106|5100|5106.1|5100.1|5101.5|5095.5|10
1698117900000|2023-10-24 03:25:00|5106.1|5100.1|5101.1|5095.1|5106.1|5100.1|5100.1|5094.1|6
1698118200000|2023-10-24 03:30:00|5101.3|5095.3|5100.1|5094.1|5102.1|5096.1|5100.1|5094.1|4
1698118500000|2023-10-24 03:35:00|5100.6|5094.6|5100.6|5094.6|5101.6|5095.6|5099.6|5093.6|6
1698118800000|2023-10-24 03:40:00|5100.8|5094.8|5101.1|5095.1|5102.1|5096.1|5100.6|5094.6|8
1698119100000|2023-10-24 03:45:00|5101|5095|5100.1|5094.1|5101.1|5095.1|5099.6|5093.6|10
1698119400000|2023-10-24 03:50:00|5100.6|5094.6|5101.1|5095.1|5101.1|5095.1|5099.3|5093.3|13
1698119700000|2023-10-24 03:55:00|5101.3|5095.3|5100.1|5094.1|5101.3|5095.3|5100.1|5094.1|1
1698120000000|2023-10-24 04:00:00|5100.4|5094.4|5100.1|5094.1|5100.4|5094.4|5099.3|5093.3|8
1698120300000|2023-10-24 04:05:00|5100.4|5094.4|5100.6|5094.6|5101.1|5095.1|5099|5093|14
1698120600000|2023-10-24 04:10:00|5100.1|5094.1|5092.3|5086.3|5100.1|5094.1|5089.3|5083.3|52
1698120900000|2023-10-24 04:15:00|5093.3|5087.3|5095.3|5089.3|5096.3|5090.3|5092.8|5086.8|31
1698121200000|2023-10-24 04:20:00|5094.9|5088.9|5098.7|5092.7|5099.2|5093.2|5094.7|5088.7|18
1698121500000|2023-10-24 04:25:00|5098.2|5092.2|5098.7|5092.7|5098.7|5092.7|5097.7|5091.7|8
1698121800000|2023-10-24 04:30:00|5098.9|5092.9|5100.1|5094.1|5103.2|5097.2|5098.9|5092.9|14
1698122100000|2023-10-24 04:35:00|5100.2|5094.2|5101.1|5095.1|5101.6|5095.6|5100.1|5094.1|4
1698122400000|2023-10-24 04:40:00|5100.9|5094.9|5100.1|5094.1|5100.9|5094.9|5099.1|5093.1|7
1698122700000|2023-10-24 04:45:00|5100.6|5094.6|5101.1|5095.1|5101.1|5095.1|5099.7|5093.7|3
1698123000000|2023-10-24 04:50:00|5100.9|5094.9|5099.7|5093.7|5101.4|5095.4|5099.6|5093.6|17
1698123300000|2023-10-24 04:55:00|5099.5|5093.5|5100|5094|5101.7|5095.7|5098.2|5092.2|11
1698123600000|2023-10-24 05:00:00|5100.9|5094.9|5098.5|5092.5|5101|5095|5098|5092|6
1698123900000|2023-10-24 05:05:00|5098.7|5092.7|5102.6|5096.6|5103.1|5097.1|5094.5|5088.5|37
1698124200000|2023-10-24 05:10:00|5102.1|5096.1|5103.8|5097.8|5109.1|5103.1|5099.1|5093.1|40
1698124500000|2023-10-24 05:15:00|5103.6|5097.6|5101.1|5095.1|5103.6|5097.6|5101.1|5095.1|5
1698124800000|2023-10-24 05:20:00|5101.3|5095.3|5099.3|5093.3|5101.6|5095.6|5099.3|5093.3|10
1698125100000|2023-10-24 05:25:00|5099.8|5093.8|5100.8|5094.8|5101.8|5095.8|5099.3|5093.3|21
1698125400000|2023-10-24 05:30:00|5100.3|5094.3|5085.8|5079.8|5101.8|5095.8|5084.4|5078.4|51
1698125700000|2023-10-24 05:35:00|5085.3|5079.3|5085.2|5079.2|5087.1|5081.1|5078.7|5072.7|108
1698126000000|2023-10-24 05:40:00|5084.8|5078.8|5081.7|5075.7|5087.7|5081.7|5080|5074|45
1698126300000|2023-10-24 05:45:00|5081|5075|5080.2|5074.2|5082.2|5076.2|5079|5073|15
1698126600000|2023-10-24 05:50:00|5080.7|5074.7|5088.1|5082.1|5088.1|5082.1|5080.7|5074.7|191
1698126900000|2023-10-24 05:55:00|5087.6|5081.6|5091.1|5085.1|5094.6|5088.6|5087.6|5081.6|117
1698127200000|2023-10-24 06:00:00|5091.3|5085.3|5098.1|5092.1|5101.1|5095.1|5091.1|5085.1|94
1698127500000|2023-10-24 06:05:00|5098.6|5092.6|5096.8|5090.8|5099.1|5093.1|5095.9|5089.9|22
1698127800000|2023-10-24 06:10:00|5096.6|5090.6|5100.3|5094.3|5101.6|5095.6|5096.1|5090.1|18
1698128100000|2023-10-24 06:15:00|5100.6|5094.6|5099.4|5093.4|5101.3|5095.3|5094.8|5088.8|21
1698128400000|2023-10-24 06:20:00|5099.6|5093.6|5101.1|5095.1|5102.1|5096.1|5096.4|5090.4|10
1698128700000|2023-10-24 06:25:00|5101.3|5095.3|5102.1|5096.1|5105.8|5099.8|5099.8|5093.8|34
1698129000000|2023-10-24 06:30:00|5102.4|5096.4|5099|5093|5102.4|5096.4|5098.7|5092.7|36
1698129300000|2023-10-24 06:35:00|5098.5|5092.5|5098.3|5092.3|5100|5094|5095.6|5089.6|35
1698129600000|2023-10-24 06:40:00|5098.6|5092.6|5098|5092|5100.8|5094.8|5097.8|5091.8|29
1698129900000|2023-10-24 06:45:00|5099|5093|5097.8|5091.8|5101|5095|5095.4|5089.4|55
1698130200000|2023-10-24 06:50:00|5098|5092|5104.3|5098.3|5104.3|5098.3|5095.1|5089.1|138
1698130500000|2023-10-24 06:55:00|5103.8|5097.8|5100.3|5094.3|5104.8|5098.8|5098.3|5092.3|27
1698130800000|2023-10-24 07:00:00|5100|5094|5108.3|5102.3|5108.5|5102.5|5097.3|5091.3|49
1698131100000|2023-10-24 07:05:00|5108.1|5102.1|5102.3|5096.3|5109.1|5103.1|5101.4|5095.4|80
1698131400000|2023-10-24 07:10:00|5102.1|5096.1|5100.3|5094.3|5103.6|5097.6|5094.3|5088.3|51
1698131700000|2023-10-24 07:15:00|5100.8|5094.8|5099.3|5093.3|5101.8|5095.8|5097.3|5091.3|12
1698132000000|2023-10-24 07:20:00|5099.5|5093.5|5097.3|5091.3|5101.6|5095.6|5095.8|5089.8|30
1698132300000|2023-10-24 07:25:00|5097.6|5091.6|5104|5098|5107.2|5101.2|5094.1|5088.1|185
1698132600000|2023-10-24 07:30:00|5104.2|5098.2|5093.3|5087.3|5105|5099|5090|5084|131
1698132900000|2023-10-24 07:35:00|5093.1|5087.1|5093|5087|5094|5088|5091|5085|19
1698133200000|2023-10-24 07:40:00|5092.8|5086.8|5092.6|5086.6|5096.8|5090.8|5091|5085|62
1698133500000|2023-10-24 07:45:00|5092.3|5086.3|5088.8|5082.8|5092.6|5086.6|5084.3|5078.3|64
1698133800000|2023-10-24 07:50:00|5089.3|5083.3|5092.1|5086.1|5094.3|5088.3|5089.3|5083.3|28
1698134100000|2023-10-24 07:55:00|5090.8|5084.8|5089|5083|5091.3|5085.3|5085.3|5079.3|30
1698134400000|2023-10-24 08:00:00|5089.2|5083.2|5085.8|5079.8|5093.7|5087.7|5084.5|5078.5|61
1698134700000|2023-10-24 08:05:00|5085.5|5079.5|5091.7|5085.7|5091.7|5085.7|5082.8|5076.8|33
1698135000000|2023-10-24 08:10:00|5092|5086|5083.7|5077.7|5092.2|5086.2|5083.3|5077.3|16
1698135300000|2023-10-24 08:15:00|5084.2|5078.2|5087.7|5081.7|5088.2|5082.2|5083|5077|34
1698135600000|2023-10-24 08:20:00|5087|5081|5086|5080|5089|5083|5077.6|5071.6|352
1698135900000|2023-10-24 08:25:00|5085.8|5079.8|5080.2|5074.2|5086.7|5080.7|5079.7|5073.7|37
1698136200000|2023-10-24 08:30:00|5080.7|5074.7|5073.7|5067.7|5080.7|5074.7|5072.5|5066.5|79
1698136500000|2023-10-24 08:35:00|5073.4|5067.4|5071|5065|5078|5072|5069|5063|186
1698136800000|2023-10-24 08:40:00|5070.8|5064.8|5083.7|5077.7|5083.7|5077.7|5064.8|5058.8|213
1698137100000|2023-10-24 08:45:00|5083.9|5077.9|5078.7|5072.7|5086|5080|5075.5|5069.5|79
1698137400000|2023-10-24 08:50:00|5079.2|5073.2|5077.3|5071.3|5080.7|5074.7|5073|5067|72
1698137700000|2023-10-24 08:55:00|5076.8|5070.8|5080.5|5074.5|5080.5|5074.5|5076.3|5070.3|18
1698138000000|2023-10-24 09:00:00|5080|5074|5070.4|5064.4|5080|5074|5067.8|5061.8|67
1698138300000|2023-10-24 09:05:00|5070.9|5064.9|5066.9|5060.9|5070.9|5064.9|5065.6|5059.6|82
1698138600000|2023-10-24 09:10:00|5067.1|5061.1|5066.3|5060.3|5068.9|5062.9|5062.3|5056.3|71
1698138900000|2023-10-24 09:15:00|5065.3|5059.3|5072.3|5066.3|5073.3|5067.3|5063.8|5057.8|78
1698139200000|2023-10-24 09:20:00|5072.8|5066.8|5074.8|5068.8|5074.8|5068.8|5070.3|5064.3|12
1698139500000|2023-10-24 09:25:00|5075.3|5069.3|5069.8|5063.8|5075.3|5069.3|5069.8|5063.8|57
1698139800000|2023-10-24 09:30:00|5070.3|5064.3|5066.8|5060.8|5070.3|5064.3|5062.6|5056.6|76
1698140100000|2023-10-24 09:35:00|5067.3|5061.3|5060.9|5054.9|5067.3|5061.3|5057.7|5051.7|123
1698140400000|2023-10-24 09:40:00|5061.2|5055.2|5066.3|5060.3|5069.3|5063.3|5059.7|5053.7|55
1698140700000|2023-10-24 09:45:00|5066|5060|5068.3|5062.3|5070|5064|5065.3|5059.3|11
1698141000000|2023-10-24 09:50:00|5068.5|5062.5|5076.7|5070.7|5077.3|5071.3|5068.3|5062.3|46
1698141300000|2023-10-24 09:55:00|5077.2|5071.2|5073.3|5067.3|5078.5|5072.5|5073.3|5067.3|32
1698141600000|2023-10-24 10:00:00|5072.7|5066.7|5077.3|5071.3|5077.8|5071.8|5072.3|5066.3|40
1698141900000|2023-10-24 10:05:00|5077|5071|5076.8|5070.8|5077|5071|5075.3|5069.3|20
1698142200000|2023-10-24 10:10:00|5076.2|5070.2|5069.8|5063.8|5076.3|5070.3|5068.7|5062.7|30
1698142500000|2023-10-24 10:15:00|5072.3|5066.3|5078.8|5072.8|5078.8|5072.8|5069.3|5063.3|36
1698142800000|2023-10-24 10:20:00|5078.3|5072.3|5075.7|5069.7|5078.3|5072.3|5071.8|5065.8|85
1698143100000|2023-10-24 10:25:00|5074.9|5068.9|5075.7|5069.7|5076.7|5070.7|5073.7|5067.7|20
1698143400000|2023-10-24 10:30:00|5075.4|5069.4|5068|5062|5075.4|5069.4|5066.7|5060.7|62
1698143700000|2023-10-24 10:35:00|5068.2|5062.2|5070|5064|5072.6|5066.6|5068|5062|20
1698144000000|2023-10-24 10:40:00|5071.5|5065.5|5072.3|5066.3|5074|5068|5069.8|5063.8|16
1698144300000|2023-10-24 10:45:00|5072.5|5066.5|5070.3|5064.3|5076.5|5070.5|5070.1|5064.1|99
1698144600000|2023-10-24 10:50:00|5069.6|5063.6|5068.7|5062.7|5070.8|5064.8|5067.5|5061.5|69
1698144900000|2023-10-24 10:55:00|5068.9|5062.9|5073.7|5067.7|5073.7|5067.7|5067|5061|36
1698145200000|2023-10-24 11:00:00|5074.4|5068.4|5065|5059|5074.7|5068.7|5063.2|5057.2|76
1698145500000|2023-10-24 11:05:00|5064.6|5058.6|5068.2|5062.2|5069.2|5063.2|5060.4|5054.4|76
1698145800000|2023-10-24 11:10:00|5069.2|5063.2|5069|5063|5071.7|5065.7|5067.2|5061.2|44
1698146100000|2023-10-24 11:15:00|5068.5|5062.5|5077.7|5071.7|5078.4|5072.4|5068.5|5062.5|246
1698146400000|2023-10-24 11:20:00|5078.2|5072.2|5080|5074|5082.2|5076.2|5076.4|5070.4|69
1698146700000|2023-10-24 11:25:00|5079.7|5073.7|5080.2|5074.2|5083.3|5077.3|5077.2|5071.2|124
1698147000000|2023-10-24 11:30:00|5081.1|5075.1|5080.2|5074.2|5083.5|5077.5|5078.2|5072.2|93
1698147300000|2023-10-24 11:35:00|5079.7|5073.7|5072.2|5066.2|5079.7|5073.7|5070.7|5064.7|100
1698147600000|2023-10-24 11:40:00|5072.5|5066.5|5070.3|5064.3|5076.2|5070.2|5067.2|5061.2|120
1698147900000|2023-10-24 11:45:00|5070.8|5064.8|5079.7|5073.7|5080.7|5074.7|5070.8|5064.8|52
1698148200000|2023-10-24 11:50:00|5080.9|5074.9|5092.5|5086.5|5094|5088|5080.9|5074.9|106
1698148500000|2023-10-24 11:55:00|5092.9|5086.9|5095.9|5089.9|5098.9|5092.9|5092.5|5086.5|141
1698148800000|2023-10-24 12:00:00|5095.6|5089.6|5103.9|5097.9|5104.9|5098.9|5095.4|5089.4|79
1698149100000|2023-10-24 12:05:00|5103.3|5097.3|5099.3|5093.3|5106|5100|5098|5092|134
1698149400000|2023-10-24 12:10:00|5099.5|5093.5|5101|5095|5102|5096|5098.5|5092.5|41
1698149700000|2023-10-24 12:15:00|5101.5|5095.5|5092.9|5086.9|5101.5|5095.5|5091.7|5085.7|52
1698150000000|2023-10-24 12:20:00|5093.4|5087.4|5103.4|5097.4|5103.4|5097.4|5090.2|5084.2|87
1698150300000|2023-10-24 12:25:00|5103.6|5097.6|5102.3|5096.3|5104.3|5098.3|5099.9|5093.9|128
1698150600000|2023-10-24 12:30:00|5103.3|5097.3|5119.3|5113.3|5120.6|5114.6|5102.3|5096.3|223
1698150900000|2023-10-24 12:35:00|5119.1|5113.1|5121.2|5115.2|5124.9|5118.9|5117.6|5111.6|282
1698151200000|2023-10-24 12:40:00|5122.2|5116.2|5128.7|5122.7|5129.4|5123.4|5122.2|5116.2|175
1698154200000|2023-10-24 13:30:00|5115.4|5109.4|5087.2|5081.2|5120.4|5114.4|5084.7|5078.7|1999
1698154500000|2023-10-24 13:35:00|5088|5082|5088.4|5082.4|5114.5|5108.5|5085.7|5079.7|1099
1698154800000|2023-10-24 13:40:00|5088.6|5082.6|5063.5|5057.5|5101.1|5095.1|5063.5|5057.5|730
1698155100000|2023-10-24 13:45:00|5063.2|5057.2|5093.2|5087.2|5093.2|5087.2|5057.5|5051.5|1091
1698155400000|2023-10-24 13:50:00|5093.5|5087.5|5093.2|5087.2|5098.7|5092.7|5081.7|5075.7|530
1698155700000|2023-10-24 13:55:00|5092.9|5086.9|5081|5075|5094.3|5088.3|5077.2|5071.2|500
1698156000000|2023-10-24 14:00:00|5081.8|5075.8|5064.5|5058.5|5087.8|5081.8|5061.4|5055.4|649
1698156300000|2023-10-24 14:05:00|5063.5|5057.5|5063.1|5057.1|5076.2|5070.2|5058.6|5052.6|768
1698156600000|2023-10-24 14:10:00|5061.8|5055.8|5061.2|5055.2|5062.1|5056.1|5049.7|5043.7|1054
1698156900000|2023-10-24 14:15:00|5061.7|5055.7|5104.8|5098.8|5107.8|5101.8|5061.7|5055.7|938
1698157200000|2023-10-24 14:20:00|5105|5099|5110.8|5104.8|5118|5112|5102.8|5096.8|762
1698157500000|2023-10-24 14:25:00|5109.6|5103.6|5116.2|5110.2|5118.6|5112.6|5100.2|5094.2|425
1698157800000|2023-10-24 14:30:00|5116.6|5110.6|5108.8|5102.8|5122.2|5116.2|5106.3|5100.3|455
1698158100000|2023-10-24 14:35:00|5109.3|5103.3|5106.5|5100.5|5110.1|5104.1|5095.3|5089.3|476
1698158400000|2023-10-24 14:40:00|5105.9|5099.9|5085.7|5079.7|5105.9|5099.9|5084.1|5078.1|547
1698158700000|2023-10-24 14:45:00|5085.9|5079.9|5114.7|5108.7|5114.7|5108.7|5081.2|5075.2|480
1698159000000|2023-10-24 14:50:00|5114.9|5108.9|5114.9|5108.9|5119.9|5113.9|5107.2|5101.2|469
1698159300000|2023-10-24 14:55:00|5114.3|5108.3|5108.8|5102.8|5116.9|5110.9|5104.4|5098.4|359
1698159600000|2023-10-24 15:00:00|5108.4|5102.4|5116.6|5110.6|5116.6|5110.6|5104.6|5098.6|375
1698159900000|2023-10-24 15:05:00|5116.1|5110.1|5120.6|5114.6|5123.6|5117.6|5114.6|5108.6|270
1698160200000|2023-10-24 15:10:00|5117.6|5111.6|5099.6|5093.6|5119.3|5113.3|5099.3|5093.3|595
1698160500000|2023-10-24 15:15:00|5099.3|5093.3|5108.5|5102.5|5111.5|5105.5|5093.9|5087.9|470
1698160800000|2023-10-24 15:20:00|5108.3|5102.3|5099.6|5093.6|5108.3|5102.3|5097.4|5091.4|299
1698161100000|2023-10-24 15:25:00|5100.6|5094.6|5088.5|5082.5|5101.3|5095.3|5082.5|5076.5|296
1698161400000|2023-10-24 15:30:00|5087.5|5081.5|5094.5|5088.5|5099.5|5093.5|5087.4|5081.4|335
1698161700000|2023-10-24 15:35:00|5095.2|5089.2|5092.9|5086.9|5103.2|5097.2|5092.7|5086.7|311
1698162000000|2023-10-24 15:40:00|5092.7|5086.7|5096.5|5090.5|5106.2|5100.2|5090.5|5084.5|437
1698162300000|2023-10-24 15:45:00|5097.5|5091.5|5110|5104|5110|5104|5091.4|5085.4|426
1698162600000|2023-10-24 15:50:00|5110.3|5104.3|5103.2|5097.2|5114|5108|5098.8|5092.8|336
1698162900000|2023-10-24 15:55:00|5103.7|5097.7|5115.9|5109.9|5115.9|5109.9|5100.5|5094.5|267
1698163200000|2023-10-24 16:00:00|5116.9|5110.9|5103|5097|5116.9|5110.9|5100.5|5094.5|402
1698163500000|2023-10-24 16:05:00|5103.2|5097.2|5097.6|5091.6|5107.8|5101.8|5089.4|5083.4|626
1698163800000|2023-10-24 16:10:00|5097.8|5091.8|5114.5|5108.5|5114.5|5108.5|5097.8|5091.8|440
1698164100000|2023-10-24 16:15:00|5114|5108|5114.5|5108.5|5117.5|5111.5|5108.1|5102.1|356
1698164400000|2023-10-24 16:20:00|5114.3|5108.3|5115.9|5109.9|5118.5|5112.5|5109|5103|249
1698164700000|2023-10-24 16:25:00|5114.9|5108.9|5092.9|5086.9|5114.9|5108.9|5091.9|5085.9|388
1698165000000|2023-10-24 16:30:00|5092.1|5086.1|5111.5|5105.5|5112|5106|5091.1|5085.1|387
1698165300000|2023-10-24 16:35:00|5112|5106|5112.4|5106.4|5112.9|5106.9|5104.2|5098.2|176
1698165600000|2023-10-24 16:40:00|5112.9|5106.9|5118.4|5112.4|5118.4|5112.4|5108.4|5102.4|230
1698165900000|2023-10-24 16:45:00|5118.1|5112.1|5101.3|5095.3|5119.1|5113.1|5101.3|5095.3|309
1698166200000|2023-10-24 16:50:00|5102.1|5096.1|5102.3|5096.3|5107.3|5101.3|5098.8|5092.8|375
1698166500000|2023-10-24 16:55:00|5102.6|5096.6|5100.5|5094.5|5104.3|5098.3|5096.9|5090.9|334
1698166800000|2023-10-24 17:00:00|5100.9|5094.9|5100.4|5094.4|5106.2|5100.2|5096.9|5090.9|389
1698167100000|2023-10-24 17:05:00|5100.5|5094.5|5106.5|5100.5|5109.7|5103.7|5099.9|5093.9|216
1698167400000|2023-10-24 17:10:00|5106.8|5100.8|5103.5|5097.5|5107.5|5101.5|5097.1|5091.1|333
1698167700000|2023-10-24 17:15:00|5103.3|5097.3|5104.3|5098.3|5112.4|5106.4|5101|5095|372
1698168000000|2023-10-24 17:20:00|5104|5098|5110.2|5104.2|5112.7|5106.7|5103.2|5097.2|166
1698168300000|2023-10-24 17:25:00|5110.8|5104.8|5111.8|5105.8|5121.9|5115.9|5109.7|5103.7|501
1698168600000|2023-10-24 17:30:00|5112.8|5106.8|5122.9|5116.9|5122.9|5116.9|5110.8|5104.8|389
1698168900000|2023-10-24 17:35:00|5123.9|5117.9|5119.3|5113.3|5129.9|5123.9|5117.9|5111.9|700
1698169200000|2023-10-24 17:40:00|5119|5113|5112.6|5106.6|5121.2|5115.2|5111.3|5105.3|391
1698169500000|2023-10-24 17:45:00|5112.1|5106.1|5114.6|5108.6|5115.9|5109.9|5110.6|5104.6|347
1698169800000|2023-10-24 17:50:00|5114.4|5108.4|5111.1|5105.1|5114.9|5108.9|5101.9|5095.9|492
1698170100000|2023-10-24 17:55:00|5110.9|5104.9|5106|5100|5112|5106|5100.7|5094.7|512
1698170400000|2023-10-24 18:00:00|5105.5|5099.5|5091.3|5085.3|5109.5|5103.5|5091|5085|640
1698170700000|2023-10-24 18:05:00|5091.1|5085.1|5095|5089|5097.7|5091.7|5088|5082|590
1698171000000|2023-10-24 18:10:00|5094.3|5088.3|5092.8|5086.8|5098.6|5092.6|5088|5082|1309
1698171300000|2023-10-24 18:15:00|5093|5087|5087.4|5081.4|5093.8|5087.8|5086.6|5080.6|504
1698192000000|2023-10-25 00:00:00|5097.2|5091.2|5098.2|5092.2|5109.1|5103.1|5096.2|5090.2|247
1698192300000|2023-10-25 00:05:00|5097.9|5091.9|5098.2|5092.2|5098.9|5092.9|5094.9|5088.9|42
1698192600000|2023-10-25 00:10:00|5098.4|5092.4|5097.5|5091.5|5099.2|5093.2|5094.4|5088.4|45
1698192900000|2023-10-25 00:15:00|5098.2|5092.2|5098.2|5092.2|5098.7|5092.7|5094.7|5088.7|59
1698193200000|2023-10-25 00:20:00|5097.7|5091.7|5098.7|5092.7|5099.4|5093.4|5095.6|5089.6|61
1698193500000|2023-10-25 00:25:00|5098.6|5092.6|5095.9|5089.9|5098.6|5092.6|5095.4|5089.4|30
1698193800000|2023-10-25 00:30:00|5095.7|5089.7|5095.6|5089.6|5097.6|5091.6|5093.4|5087.4|33
1698194100000|2023-10-25 00:35:00|5094.6|5088.6|5093|5087|5095.9|5089.9|5092.8|5086.8|2
1698194400000|2023-10-25 00:40:00|5093.6|5087.6|5095.9|5089.9|5096.6|5090.6|5092.8|5086.8|15
1698194700000|2023-10-25 00:45:00|5095.7|5089.7|5089.2|5083.2|5095.7|5089.7|5088.9|5082.9|26
1698195000000|2023-10-25 00:50:00|5089.4|5083.4|5095.6|5089.6|5095.6|5089.6|5089|5083|33
1698195300000|2023-10-25 00:55:00|5094.6|5088.6|5098.9|5092.9|5098.9|5092.9|5093.9|5087.9|35
1698195600000|2023-10-25 01:00:00|5098.4|5092.4|5102.6|5096.6|5104.2|5098.2|5098|5092|80
1698195900000|2023-10-25 01:05:00|5103.1|5097.1|5103.1|5097.1|5105.3|5099.3|5099.2|5093.2|106
1698196200000|2023-10-25 01:10:00|5103.3|5097.3|5090.8|5084.8|5103.3|5097.3|5089.3|5083.3|52
1698196500000|2023-10-25 01:15:00|5091.5|5085.5|5095.5|5089.5|5096|5090|5091.5|5085.5|9
1698196800000|2023-10-25 01:20:00|5095.7|5089.7|5089.8|5083.8|5096.3|5090.3|5089.2|5083.2|22
1698197100000|2023-10-25 01:25:00|5090.8|5084.8|5088.8|5082.8|5090.8|5084.8|5088.2|5082.2|15
1698197400000|2023-10-25 01:30:00|5089.2|5083.2|5088.8|5082.8|5094|5088|5087.8|5081.8|16
1698197700000|2023-10-25 01:35:00|5088.7|5082.7|5089.8|5083.8|5090.8|5084.8|5088.2|5082.2|5
1698198000000|2023-10-25 01:40:00|5089.5|5083.5|5088.8|5082.8|5089.5|5083.5|5088.2|5082.2|12
1698198300000|2023-10-25 01:45:00|5088.7|5082.7|5089.3|5083.3|5091.3|5085.3|5088.2|5082.2|3
1698198600000|2023-10-25 01:50:00|5089|5083|5089.8|5083.8|5091.3|5085.3|5088.7|5082.7|17
1698198900000|2023-10-25 01:55:00|5090|5084|5092.8|5086.8|5093.8|5087.8|5089.8|5083.8|4
1698199200000|2023-10-25 02:00:00|5092|5086|5091.8|5085.8|5092.8|5086.8|5091.8|5085.8|2
1698199500000|2023-10-25 02:05:00|5092.5|5086.5|5089.8|5083.8|5092.8|5086.8|5089.8|5083.8|10
1698199800000|2023-10-25 02:10:00|5089.5|5083.5|5085.5|5079.5|5089.8|5083.8|5085|5079|22
1698200100000|2023-10-25 02:15:00|5085.6|5079.6|5085.5|5079.5|5087.1|5081.1|5085.5|5079.5|14
1698200400000|2023-10-25 02:20:00|5085.6|5079.6|5085.5|5079.5|5086.5|5080.5|5085.5|5079.5|5
1698200700000|2023-10-25 02:25:00|5086.5|5080.5|5085.4|5079.4|5086.5|5080.5|5085.4|5079.4|4
1698201000000|2023-10-25 02:30:00|5085.6|5079.6|5083.4|5077.4|5085.6|5079.6|5081.8|5075.8|46
1698201300000|2023-10-25 02:35:00|5083.1|5077.1|5082.9|5076.9|5083.4|5077.4|5081.8|5075.8|8
1698201600000|2023-10-25 02:40:00|5082.1|5076.1|5086.1|5080.1|5086.4|5080.4|5081.8|5075.8|10
1698201900000|2023-10-25 02:45:00|5087.9|5081.9|5091.1|5085.1|5091.1|5085.1|5086.3|5080.3|14
1698202200000|2023-10-25 02:50:00|5091.6|5085.6|5094.1|5088.1|5095.1|5089.1|5090.6|5084.6|14
1698202500000|2023-10-25 02:55:00|5093.6|5087.6|5093.6|5087.6|5095.1|5089.1|5093.3|5087.3|22
1698202800000|2023-10-25 03:00:00|5094.1|5088.1|5096.1|5090.1|5097.1|5091.1|5094.1|5088.1|13
1698203100000|2023-10-25 03:05:00|5096.4|5090.4|5096.1|5090.1|5097.1|5091.1|5096.1|5090.1|5
1698203400000|2023-10-25 03:10:00|5095.1|5089.1|5091.1|5085.1|5095.1|5089.1|5090.3|5084.3|7
1698203700000|2023-10-25 03:15:00|5091.6|5085.6|5090.6|5084.6|5091.6|5085.6|5090.3|5084.3|11
1698204000000|2023-10-25 03:20:00|5091.7|5085.7|5090.6|5084.6|5092.1|5086.1|5090.6|5084.6|9
1698204300000|2023-10-25 03:25:00|5090.8|5084.8|5090.6|5084.6|5091.4|5085.4|5090.6|5084.6|21
1698204600000|2023-10-25 03:30:00|5091.4|5085.4|5091.1|5085.1|5092.4|5086.4|5090.6|5084.6|8
1698204900000|2023-10-25 03:35:00|5091.4|5085.4|5091.1|5085.1|5091.4|5085.4|5091.1|5085.1|0
1698205200000|2023-10-25 03:40:00|5090.6|5084.6|5089.7|5083.7|5090.9|5084.9|5089.4|5083.4|21
1698205500000|2023-10-25 03:45:00|5089.4|5083.4|5089.4|5083.4|5089.9|5083.9|5088.2|5082.2|14
1698205800000|2023-10-25 03:50:00|5089.2|5083.2|5087.9|5081.9|5089.2|5083.2|5087.9|5081.9|0
1698206100000|2023-10-25 03:55:00|5088.6|5082.6|5088.4|5082.4|5088.9|5082.9|5088.4|5082.4|1
1698206400000|2023-10-25 04:00:00|5088.7|5082.7|5085.4|5079.4|5088.9|5082.9|5085.4|5079.4|4
1698206700000|2023-10-25 04:05:00|5084.7|5078.7|5084.7|5078.7|5085.5|5079.5|5081.5|5075.5|17
1698207000000|2023-10-25 04:10:00|5085.2|5079.2|5084.7|5078.7|5085.7|5079.7|5084.7|5078.7|8
1698207300000|2023-10-25 04:15:00|5085|5079|5085.7|5079.7|5086.2|5080.2|5085|5079|0
1698207600000|2023-10-25 04:20:00|5086|5080|5087.7|5081.7|5088|5082|5085|5079|4
1698207900000|2023-10-25 04:25:00|5088|5082|5088.2|5082.2|5088.5|5082.5|5087.4|5081.4|1
1698208200000|2023-10-25 04:30:00|5088.5|5082.5|5087.2|5081.2|5089.7|5083.7|5084|5078|34
1698208500000|2023-10-25 04:35:00|5087.5|5081.5|5085.7|5079.7|5087.7|5081.7|5085.7|5079.7|9
1698208800000|2023-10-25 04:40:00|5086.1|5080.1|5088.2|5082.2|5090|5084|5086.1|5080.1|13
1698209100000|2023-10-25 04:45:00|5087.2|5081.2|5088.2|5082.2|5088.2|5082.2|5086.7|5080.7|5
1698209400000|2023-10-25 04:50:00|5088|5082|5087.7|5081.7|5088|5082|5086.2|5080.2|1
1698209700000|2023-10-25 04:55:00|5088|5082|5087.2|5081.2|5089|5083|5087.2|5081.2|0
1698210000000|2023-10-25 05:00:00|5087.8|5081.8|5086.2|5080.2|5088|5082|5084.7|5078.7|10
1698210300000|2023-10-25 05:05:00|5086|5080|5084.7|5078.7|5086|5080|5084.7|5078.7|1
1698210600000|2023-10-25 05:10:00|5084.8|5078.8|5084.2|5078.2|5085.5|5079.5|5083.7|5077.7|11
1698210900000|2023-10-25 05:15:00|5084.7|5078.7|5089|5083|5089|5083|5083.4|5077.4|13
1698211200000|2023-10-25 05:20:00|5088|5082|5089.9|5083.9|5091.4|5085.4|5086|5080|34
1698211500000|2023-10-25 05:25:00|5090.4|5084.4|5093.7|5087.7|5094|5088|5084.4|5078.4|56
1698211800000|2023-10-25 05:30:00|5092.7|5086.7|5089.4|5083.4|5093|5087|5089|5083|17
1698212100000|2023-10-25 05:35:00|5089.2|5083.2|5086.4|5080.4|5089.2|5083.2|5084.4|5078.4|13
1698212400000|2023-10-25 05:40:00|5086.5|5080.5|5086|5080|5088|5082|5086|5080|7
1698212700000|2023-10-25 05:45:00|5085.7|5079.7|5083.4|5077.4|5087.4|5081.4|5083.4|5077.4|14
1698213000000|2023-10-25 05:50:00|5084.4|5078.4|5082.9|5076.9|5084.4|5078.4|5082.7|5076.7|5
1698213300000|2023-10-25 05:55:00|5082.8|5076.8|5086|5080|5088|5082|5082.7|5076.7|14
1698213600000|2023-10-25 06:00:00|5086.5|5080.5|5090|5084|5090|5084|5085.5|5079.5|13
1698213900000|2023-10-25 06:05:00|5089.5|5083.5|5087|5081|5089.5|5083.5|5085.5|5079.5|8
1698214200000|2023-10-25 06:10:00|5086.3|5080.3|5084.3|5078.3|5087.5|5081.5|5084.2|5078.2|30
1698214500000|2023-10-25 06:15:00|5083.3|5077.3|5081.3|5075.3|5083.3|5077.3|5079.3|5073.3|50
1698214800000|2023-10-25 06:20:00|5082.3|5076.3|5086.7|5080.7|5087|5081|5081.3|5075.3|61
1698215100000|2023-10-25 06:25:00|5086.8|5080.8|5089.3|5083.3|5091.3|5085.3|5085.3|5079.3|35
1698215400000|2023-10-25 06:30:00|5090.3|5084.3|5086.7|5080.7|5090.3|5084.3|5084.2|5078.2|30
1698215700000|2023-10-25 06:35:00|5086.5|5080.5|5089.8|5083.8|5092.6|5086.6|5086.3|5080.3|27
1698216000000|2023-10-25 06:40:00|5089|5083|5095.2|5089.2|5095.5|5089.5|5089|5083|69
1698216300000|2023-10-25 06:45:00|5094.5|5088.5|5094.5|5088.5|5098.4|5092.4|5093|5087|58
1698216600000|2023-10-25 06:50:00|5094.7|5088.7|5092|5086|5095.5|5089.5|5092|5086|48
1698216900000|2023-10-25 06:55:00|5092.2|5086.2|5090|5084|5093|5087|5088|5082|36
1698217200000|2023-10-25 07:00:00|5091|5085|5089|5083|5091|5085|5087.5|5081.5|65
1698217500000|2023-10-25 07:05:00|5088.5|5082.5|5082.5|5076.5|5089.7|5083.7|5080.9|5074.9|58
1698217800000|2023-10-25 07:10:00|5083|5077|5088|5082|5089|5083|5082|5076|5
1698218100000|2023-10-25 07:15:00|5088.5|5082.5|5083.3|5077.3|5088.5|5082.5|5082|5076|11
1698218400000|2023-10-25 07:20:00|5082.8|5076.8|5085.3|5079.3|5087|5081|5082.3|5076.3|17
1698218700000|2023-10-25 07:25:00|5086|5080|5084|5078|5087|5081|5081.2|5075.2|52
1698219000000|2023-10-25 07:30:00|5083.4|5077.4|5084|5078|5085.7|5079.7|5082.7|5076.7|12
1698219300000|2023-10-25 07:35:00|5084.2|5078.2|5083|5077|5084.2|5078.2|5080.9|5074.9|16
1698219600000|2023-10-25 07:40:00|5082.7|5076.7|5093.1|5087.1|5093.1|5087.1|5082.7|5076.7|29
1698219900000|2023-10-25 07:45:00|5092.9|5086.9|5099.2|5093.2|5099.7|5093.7|5092.6|5086.6|55
1698220200000|2023-10-25 07:50:00|5099.7|5093.7|5097.4|5091.4|5100.4|5094.4|5096.2|5090.2|34
1698220500000|2023-10-25 07:55:00|5097.5|5091.5|5101|5095|5102.7|5096.7|5097.4|5091.4|57
1698220800000|2023-10-25 08:00:00|5100.7|5094.7|5104.4|5098.4|5110.7|5104.7|5099.9|5093.9|81
1698221100000|2023-10-25 08:05:00|5104.9|5098.9|5099|5093|5104.9|5098.9|5097.4|5091.4|132
1698221400000|2023-10-25 08:10:00|5098.7|5092.7|5094.9|5088.9|5098.7|5092.7|5093.5|5087.5|21
1698221700000|2023-10-25 08:15:00|5094.7|5088.7|5106.8|5100.8|5106.8|5100.8|5094.4|5088.4|363
1698222000000|2023-10-25 08:20:00|5106.6|5100.6|5116.1|5110.1|5117.6|5111.6|5105.8|5099.8|129
1698222300000|2023-10-25 08:25:00|5116.5|5110.5|5117.1|5111.1|5118.5|5112.5|5115|5109|70
1698222600000|2023-10-25 08:30:00|5117.5|5111.5|5116.5|5110.5|5117.6|5111.6|5112|5106|56
1698222900000|2023-10-25 08:35:00|5117|5111|5122.5|5116.5|5123.6|5117.6|5116.5|5110.5|30
1698223200000|2023-10-25 08:40:00|5122.6|5116.6|5120.5|5114.5|5124.5|5118.5|5118.5|5112.5|179
1698223500000|2023-10-25 08:45:00|5120.9|5114.9|5129.8|5123.8|5131|5125|5120.9|5114.9|132
1698223800000|2023-10-25 08:50:00|5130.5|5124.5|5129.7|5123.7|5134.2|5128.2|5128.8|5122.8|79
1698224100000|2023-10-25 08:55:00|5130.2|5124.2|5130|5124|5133.7|5127.7|5129.8|5123.8|53
1698224400000|2023-10-25 09:00:00|5130.5|5124.5|5120.2|5114.2|5130.5|5124.5|5119.7|5113.7|86
1698224700000|2023-10-25 09:05:00|5120.3|5114.3|5119|5113|5121.5|5115.5|5118.2|5112.2|24
1698225000000|2023-10-25 09:10:00|5118.8|5112.8|5116.5|5110.5|5118.8|5112.8|5115.5|5109.5|16
1698225300000|2023-10-25 09:15:00|5116.7|5110.7|5121.2|5115.2|5127.7|5121.7|5116.2|5110.2|77
1698225600000|2023-10-25 09:20:00|5121.7|5115.7|5127|5121|5128|5122|5120.7|5114.7|52
1698225900000|2023-10-25 09:25:00|5127.5|5121.5|5139.5|5133.5|5139.5|5133.5|5124.8|5118.8|122
1698226200000|2023-10-25 09:30:00|5139.7|5133.7|5140.8|5134.8|5141.3|5135.3|5138.3|5132.3|37
1698226500000|2023-10-25 09:35:00|5140.5|5134.5|5131.1|5125.1|5140.8|5134.8|5130|5124|32
1698226800000|2023-10-25 09:40:00|5131|5125|5131.5|5125.5|5132|5126|5125.1|5119.1|53
1698227100000|2023-10-25 09:45:00|5131.1|5125.1|5128.5|5122.5|5131.5|5125.5|5126.5|5120.5|28
1698227400000|2023-10-25 09:50:00|5129.5|5123.5|5129.1|5123.1|5131.1|5125.1|5125.1|5119.1|39
1698227700000|2023-10-25 09:55:00|5129.5|5123.5|5125.5|5119.5|5129.8|5123.8|5123.5|5117.5|17
1698228000000|2023-10-25 10:00:00|5125.6|5119.6|5115.4|5109.4|5126.5|5120.5|5113.5|5107.5|96
1698228300000|2023-10-25 10:05:00|5115.3|5109.3|5120.6|5114.6|5120.8|5114.8|5114.4|5108.4|24
1698228600000|2023-10-25 10:10:00|5120.8|5114.8|5122.9|5116.9|5125.4|5119.4|5119.5|5113.5|36
1698228900000|2023-10-25 10:15:00|5122.8|5116.8|5121.4|5115.4|5122.9|5116.9|5119.9|5113.9|23
1698229200000|2023-10-25 10:20:00|5121.1|5115.1|5122.9|5116.9|5123.6|5117.6|5120.4|5114.4|27
1698229500000|2023-10-25 10:25:00|5123.9|5117.9|5120.4|5114.4|5124.4|5118.4|5118.3|5112.3|32
1698229800000|2023-10-25 10:30:00|5120.1|5114.1|5119.9|5113.9|5120.6|5114.6|5118.9|5112.9|31
1698230100000|2023-10-25 10:35:00|5119.8|5113.8|5126.4|5120.4|5126.9|5120.9|5119.8|5113.8|11
1698230400000|2023-10-25 10:40:00|5126.1|5120.1|5125.4|5119.4|5126.9|5120.9|5123.7|5117.7|27
1698230700000|2023-10-25 10:45:00|5124.1|5118.1|5128.1|5122.1|5128.4|5122.4|5120.9|5114.9|50
1698231000000|2023-10-25 10:50:00|5128.7|5122.7|5127.1|5121.1|5129.4|5123.4|5126.2|5120.2|31
1698231300000|2023-10-25 10:55:00|5128.3|5122.3|5128.4|5122.4|5130.4|5124.4|5126.4|5120.4|25
1698231600000|2023-10-25 11:00:00|5127.4|5121.4|5123.7|5117.7|5128.2|5122.2|5122.7|5116.7|24
1698231900000|2023-10-25 11:05:00|5123.2|5117.2|5126.2|5120.2|5126.2|5120.2|5122|5116|21
1698232200000|2023-10-25 11:10:00|5127.2|5121.2|5129.9|5123.9|5131.2|5125.2|5126.2|5120.2|21
1698232500000|2023-10-25 11:15:00|5130.4|5124.4|5129.7|5123.7|5132.2|5126.2|5129.4|5123.4|20
1698232800000|2023-10-25 11:20:00|5130.4|5124.4|5126.7|5120.7|5131.7|5125.7|5126.2|5120.2|48
1698233100000|2023-10-25 11:25:00|5127|5121|5135|5129|5135|5129|5125.9|5119.9|21
1698233400000|2023-10-25 11:30:00|5135.4|5129.4|5133.4|5127.4|5136.7|5130.7|5133.4|5127.4|23
1698233700000|2023-10-25 11:35:00|5134|5128|5130.7|5124.7|5134|5128|5127.7|5121.7|33
1698234000000|2023-10-25 11:40:00|5130.4|5124.4|5138.7|5132.7|5138.7|5132.7|5129.7|5123.7|73
1698234300000|2023-10-25 11:45:00|5138.5|5132.5|5129|5123|5138.5|5132.5|5128.7|5122.7|35
1698234600000|2023-10-25 11:50:00|5129.2|5123.2|5129.7|5123.7|5132.2|5126.2|5129.2|5123.2|14
1698234900000|2023-10-25 11:55:00|5129.2|5123.2|5128.5|5122.5|5130.7|5124.7|5125.7|5119.7|19
1698235200000|2023-10-25 12:00:00|5128.7|5122.7|5126.7|5120.7|5128.9|5122.9|5124.5|5118.5|41
1698235500000|2023-10-25 12:05:00|5127|5121|5124.7|5118.7|5127.2|5121.2|5123.2|5117.2|43
1698235800000|2023-10-25 12:10:00|5124.8|5118.8|5119.7|5113.7|5126.3|5120.3|5119.5|5113.5|21
1698236100000|2023-10-25 12:15:00|5119.9|5113.9|5123|5117|5124|5118|5119|5113|16
1698236400000|2023-10-25 12:20:00|5122.8|5116.8|5120|5114|5123|5117|5119|5113|14
1698236700000|2023-10-25 12:25:00|5120.3|5114.3|5116|5110|5121.7|5115.7|5115|5109|78
1698237000000|2023-10-25 12:30:00|5115|5109|5117.7|5111.7|5117.7|5111.7|5113.5|5107.5|44
1698237300000|2023-10-25 12:35:00|5118|5112|5119.2|5113.2|5121.5|5115.5|5116|5110|66
1698237600000|2023-10-25 12:40:00|5119|5113|5111.3|5105.3|5121.5|5115.5|5107.9|5101.9|189
1698240600000|2023-10-25 13:30:00|5113.7|5107.7|5144.5|5138.5|5150.8|5144.8|5103.2|5097.2|2091
1698240900000|2023-10-25 13:35:00|5144.7|5138.7|5151.9|5145.9|5159.2|5153.2|5131.8|5125.8|1095
1698241200000|2023-10-25 13:40:00|5152.2|5146.2|5175.1|5169.1|5181.6|5175.6|5151.2|5145.2|1178
1698241500000|2023-10-25 13:45:00|5174.3|5168.3|5172.6|5166.6|5180|5174|5165.6|5159.6|658
1698241800000|2023-10-25 13:50:00|5173.6|5167.6|5158.9|5152.9|5175|5169|5153.6|5147.6|475
1698242100000|2023-10-25 13:55:00|5159.4|5153.4|5164.8|5158.8|5168.3|5162.3|5154.6|5148.6|391
1698242400000|2023-10-25 14:00:00|5165.3|5159.3|5157.1|5151.1|5172.3|5166.3|5152.4|5146.4|563
1698242700000|2023-10-25 14:05:00|5156.9|5150.9|5136.9|5130.9|5161.6|5155.6|5136.9|5130.9|599
1698243000000|2023-10-25 14:10:00|5137.2|5131.2|5136.9|5130.9|5144.2|5138.2|5133.6|5127.6|479
1698243300000|2023-10-25 14:15:00|5137.4|5131.4|5129.5|5123.5|5143.9|5137.9|5129.5|5123.5|393
1698243600000|2023-10-25 14:20:00|5130|5124|5140.9|5134.9|5141.8|5135.8|5128.3|5122.3|546
1698243900000|2023-10-25 14:25:00|5141.1|5135.1|5158.8|5152.8|5160.1|5154.1|5140.9|5134.9|530
1698244200000|2023-10-25 14:30:00|5159.3|5153.3|5168.5|5162.5|5172.5|5166.5|5156.8|5150.8|623
1698244500000|2023-10-25 14:35:00|5168.7|5162.7|5171.8|5165.8|5174.5|5168.5|5160.8|5154.8|470
1698244800000|2023-10-25 14:40:00|5170.7|5164.7|5172.5|5166.5|5174.2|5168.2|5168.8|5162.8|251
1698245100000|2023-10-25 14:45:00|5173|5167|5161|5155|5173.7|5167.7|5159.3|5153.3|281
1698245400000|2023-10-25 14:50:00|5161.2|5155.2|5156.8|5150.8|5164|5158|5156.8|5150.8|266
1698245700000|2023-10-25 14:55:00|5157|5151|5166.1|5160.1|5167.5|5161.5|5156.6|5150.6|315
1698246000000|2023-10-25 15:00:00|5165.6|5159.6|5153.3|5147.3|5169.2|5163.2|5153|5147|353
1698246300000|2023-10-25 15:05:00|5152.8|5146.8|5181.5|5175.5|5182.2|5176.2|5149.1|5143.1|461
1698246600000|2023-10-25 15:10:00|5181.7|5175.7|5197.7|5191.7|5202.8|5196.8|5180.5|5174.5|758
1698246900000|2023-10-25 15:15:00|5197.2|5191.2|5173.5|5167.5|5198.4|5192.4|5173.5|5167.5|514
1698247200000|2023-10-25 15:20:00|5173.7|5167.7|5181.5|5175.5|5182.7|5176.7|5171.8|5165.8|292
1698247500000|2023-10-25 15:25:00|5181.2|5175.2|5172.1|5166.1|5182.2|5176.2|5169.5|5163.5|192
1698247800000|2023-10-25 15:30:00|5171.8|5165.8|5180.1|5174.1|5181.6|5175.6|5171.6|5165.6|249
1698248100000|2023-10-25 15:35:00|5179.8|5173.8|5175.1|5169.1|5184.1|5178.1|5171.9|5165.9|241
1698248400000|2023-10-25 15:40:00|5174.9|5168.9|5181.4|5175.4|5182.1|5176.1|5170.1|5164.1|356
1698248700000|2023-10-25 15:45:00|5182.1|5176.1|5180.9|5174.9|5190.8|5184.8|5173.4|5167.4|294
1698249000000|2023-10-25 15:50:00|5180.7|5174.7|5184.8|5178.8|5187.9|5181.9|5178.2|5172.2|173
1698249300000|2023-10-25 15:55:00|5184.9|5178.9|5183.1|5177.1|5188.1|5182.1|5182.1|5176.1|255
1698249600000|2023-10-25 16:00:00|5180.5|5174.5|5175.6|5169.6|5183.8|5177.8|5175.1|5169.1|337
1698249900000|2023-10-25 16:05:00|5175.4|5169.4|5173.1|5167.1|5189.8|5183.8|5173.1|5167.1|284
1698250200000|2023-10-25 16:10:00|5173.6|5167.6|5163.1|5157.1|5174.6|5168.6|5162.1|5156.1|374
1698250500000|2023-10-25 16:15:00|5162.9|5156.9|5171.6|5165.6|5178.8|5172.8|5162.1|5156.1|303
1698250800000|2023-10-25 16:20:00|5171.1|5165.1|5170.2|5164.2|5175.4|5169.4|5168.2|5162.2|201
1698251100000|2023-10-25 16:25:00|5169.7|5163.7|5174.6|5168.6|5179.4|5173.4|5168.7|5162.7|149
1698251400000|2023-10-25 16:30:00|5174.7|5168.7|5164|5158|5178.4|5172.4|5164|5158|255
1698251700000|2023-10-25 16:35:00|5163.4|5157.4|5179|5173|5181.7|5175.7|5161.7|5155.7|355
1698252000000|2023-10-25 16:40:00|5179.2|5173.2|5177.6|5171.6|5181|5175|5174.3|5168.3|146
1698252300000|2023-10-25 16:45:00|5177.4|5171.4|5182.7|5176.7|5187.2|5181.2|5172.4|5166.4|281
1698252600000|2023-10-25 16:50:00|5181.7|5175.7|5184.1|5178.1|5184.8|5178.8|5177.6|5171.6|334
1698252900000|2023-10-25 16:55:00|5183.8|5177.8|5186.1|5180.1|5190.8|5184.8|5183.1|5177.1|355
1698253200000|2023-10-25 17:00:00|5186.6|5180.6|5177.4|5171.4|5188.4|5182.4|5172.1|5166.1|230
1698253500000|2023-10-25 17:05:00|5177.2|5171.2|5182.6|5176.6|5183.1|5177.1|5175.4|5169.4|178
1698253800000|2023-10-25 17:10:00|5182.4|5176.4|5177.7|5171.7|5184.6|5178.6|5176.6|5170.6|115
1698254100000|2023-10-25 17:15:00|5177.2|5171.2|5190.3|5184.3|5190.8|5184.8|5176.7|5170.7|289
1698254400000|2023-10-25 17:20:00|5189.9|5183.9|5187.4|5181.4|5193.9|5187.9|5187.4|5181.4|258
1698254700000|2023-10-25 17:25:00|5187.8|5181.8|5183.1|5177.1|5187.8|5181.8|5181.9|5175.9|227
1698255000000|2023-10-25 17:30:00|5182.9|5176.9|5189.5|5183.5|5190|5184|5180.8|5174.8|341
1698255300000|2023-10-25 17:35:00|5189.8|5183.8|5197.8|5191.8|5197.9|5191.9|5189.5|5183.5|398
1698255600000|2023-10-25 17:40:00|5198|5192|5203.2|5197.2|5209.2|5203.2|5198|5192|683
1698255900000|2023-10-25 17:45:00|5203|5197|5208.1|5202.1|5208.4|5202.4|5202.2|5196.2|328
1698256200000|2023-10-25 17:50:00|5207.2|5201.2|5196.3|5190.3|5208.2|5202.2|5196.2|5190.2|412
1698256500000|2023-10-25 17:55:00|5196.2|5190.2|5201.8|5195.8|5202.8|5196.8|5193.1|5187.1|390
1698256800000|2023-10-25 18:00:00|5201.5|5195.5|5206.5|5200.5|5214.5|5208.5|5200.8|5194.8|602
1698257100000|2023-10-25 18:05:00|5206.3|5200.3|5201.9|5195.9|5206.5|5200.5|5196.7|5190.7|777
1698257400000|2023-10-25 18:10:00|5202.9|5196.9|5210.3|5204.3|5211.3|5205.3|5198.7|5192.7|1705
1698257700000|2023-10-25 18:15:00|5211|5205|5208.7|5202.7|5212.6|5206.6|5206.6|5200.6|666
1698278400000|2023-10-26 00:00:00|5227.7|5221.7|5222.6|5216.6|5229.2|5223.2|5221.2|5215.2|158
1698278700000|2023-10-26 00:05:00|5223|5217|5220.9|5214.9|5224.4|5218.4|5218|5212|106
1698279000000|2023-10-26 00:10:00|5220.7|5214.7|5219.7|5213.7|5221.4|5215.4|5219.2|5213.2|17
1698279300000|2023-10-26 00:15:00|5219.3|5213.3|5219.9|5213.9|5220.9|5214.9|5218|5212|10
1698279600000|2023-10-26 00:20:00|5220|5214|5219.5|5213.5|5220.5|5214.5|5218.7|5212.7|16
1698279900000|2023-10-26 00:25:00|5219.7|5213.7|5221.2|5215.2|5221.4|5215.4|5219.4|5213.4|27
1698280200000|2023-10-26 00:30:00|5220.9|5214.9|5218.4|5212.4|5221.7|5215.7|5218.4|5212.4|38
1698280500000|2023-10-26 00:35:00|5218.7|5212.7|5218.4|5212.4|5219.2|5213.2|5218.4|5212.4|29
1698280800000|2023-10-26 00:40:00|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.4|5212.4|59
1698281100000|2023-10-26 00:45:00|5219.2|5213.2|5219.2|5213.2|5219.7|5213.7|5218.7|5212.7|14
1698281400000|2023-10-26 00:50:00|5218.8|5212.8|5219.2|5213.2|5219.3|5213.3|5218.3|5212.3|4
1698281700000|2023-10-26 00:55:00|5219.3|5213.3|5218.7|5212.7|5220.2|5214.2|5218.3|5212.3|14
1698282000000|2023-10-26 01:00:00|5219.3|5213.3|5223.8|5217.8|5223.8|5217.8|5217.3|5211.3|98
1698282300000|2023-10-26 01:05:00|5223.3|5217.3|5224.8|5218.8|5226.5|5220.5|5223|5217|39
1698282600000|2023-10-26 01:10:00|5225.5|5219.5|5224.8|5218.8|5226.5|5220.5|5224.7|5218.7|13
1698282900000|2023-10-26 01:15:00|5224.7|5218.7|5224.8|5218.8|5226.5|5220.5|5221.8|5215.8|12
1698283200000|2023-10-26 01:20:00|5224.3|5218.3|5220.2|5214.2|5225|5219|5218.7|5212.7|17
1698283500000|2023-10-26 01:25:00|5219.5|5213.5|5221.1|5215.1|5221.1|5215.1|5219.1|5213.1|9
1698283800000|2023-10-26 01:30:00|5220.6|5214.6|5223.8|5217.8|5224.3|5218.3|5220.5|5214.5|9
1698284100000|2023-10-26 01:35:00|5223.3|5217.3|5225|5219|5226.5|5220.5|5223.3|5217.3|19
1698284400000|2023-10-26 01:40:00|5224.8|5218.8|5225.5|5219.5|5226|5220|5224.8|5218.8|5
1698284700000|2023-10-26 01:45:00|5225.2|5219.2|5225.5|5219.5|5225.5|5219.5|5224.6|5218.6|1
1698285000000|2023-10-26 01:50:00|5225|5219|5224.8|5218.8|5226.5|5220.5|5224.8|5218.8|8
1698285300000|2023-10-26 01:55:00|5225|5219|5217.8|5211.8|5225.5|5219.5|5216.5|5210.5|76
1698285600000|2023-10-26 02:00:00|5218.1|5212.1|5216.3|5210.3|5218.3|5212.3|5216.3|5210.3|20
1698285900000|2023-10-26 02:05:00|5216.6|5210.6|5218.3|5212.3|5219.3|5213.3|5216.3|5210.3|35
1698286200000|2023-10-26 02:10:00|5218.4|5212.4|5218.3|5212.3|5218.9|5212.9|5217.6|5211.6|30
1698286500000|2023-10-26 02:15:00|5218.1|5212.1|5216.6|5210.6|5218.6|5212.6|5216.3|5210.3|11
1698286800000|2023-10-26 02:20:00|5216.4|5210.4|5216.6|5210.6|5217.1|5211.1|5215.3|5209.3|15
1698287100000|2023-10-26 02:25:00|5216.9|5210.9|5216.6|5210.6|5217.1|5211.1|5216.6|5210.6|2
1698287400000|2023-10-26 02:30:00|5217.6|5211.6|5215.9|5209.9|5218.9|5212.9|5215.2|5209.2|56
1698287700000|2023-10-26 02:35:00|5216.2|5210.2|5220.5|5214.5|5221.1|5215.1|5214.8|5208.8|31
1698288000000|2023-10-26 02:40:00|5220.1|5214.1|5222.8|5216.8|5222.9|5216.9|5219.6|5213.6|7
1698288300000|2023-10-26 02:45:00|5222.1|5216.1|5225.1|5219.1|5226.4|5220.4|5222.1|5216.1|8
1698288600000|2023-10-26 02:50:00|5224.9|5218.9|5226.1|5220.1|5226.1|5220.1|5223.4|5217.4|1
1698288900000|2023-10-26 02:55:00|5226.3|5220.3|5223.1|5217.1|5226.9|5220.9|5222.9|5216.9|12
1698289200000|2023-10-26 03:00:00|5223.4|5217.4|5225.4|5219.4|5226.4|5220.4|5223.4|5217.4|3
1698289500000|2023-10-26 03:05:00|5225.6|5219.6|5226.1|5220.1|5226.1|5220.1|5225.4|5219.4|1
1698289800000|2023-10-26 03:10:00|5225.9|5219.9|5225.4|5219.4|5226.1|5220.1|5225.1|5219.1|3
1698290100000|2023-10-26 03:15:00|5226.4|5220.4|5228.7|5222.7|5228.7|5222.7|5225.2|5219.2|20
1698290400000|2023-10-26 03:20:00|5228.9|5222.9|5227|5221|5229.2|5223.2|5227|5221|12
1698290700000|2023-10-26 03:25:00|5227.5|5221.5|5235|5229|5236.4|5230.4|5227.5|5221.5|35
1698291000000|2023-10-26 03:30:00|5234.7|5228.7|5236.7|5230.7|5236.7|5230.7|5233.7|5227.7|5
1698291300000|2023-10-26 03:35:00|5236.9|5230.9|5241.2|5235.2|5242.9|5236.9|5236.9|5230.9|160
1698291600000|2023-10-26 03:40:00|5242.2|5236.2|5242.2|5236.2|5243.7|5237.7|5242.2|5236.2|22
1698291900000|2023-10-26 03:45:00|5242.5|5236.5|5242.5|5236.5|5242.9|5236.9|5242.5|5236.5|6
1698292200000|2023-10-26 03:50:00|5242.9|5236.9|5242.5|5236.5|5242.9|5236.9|5242.2|5236.2|27
1698292500000|2023-10-26 03:55:00|5242.2|5236.2|5243.4|5237.4|5243.4|5237.4|5242.2|5236.2|6
1698292800000|2023-10-26 04:00:00|5243.7|5237.7|5242.5|5236.5|5243.7|5237.7|5242.5|5236.5|3
1698293100000|2023-10-26 04:05:00|5242.8|5236.8|5242.2|5236.2|5242.8|5236.8|5241.5|5235.5|31
1698293400000|2023-10-26 04:10:00|5242|5236|5245|5239|5245|5239|5241.8|5235.8|13
1698293700000|2023-10-26 04:15:00|5244.8|5238.8|5246.3|5240.3|5246.3|5240.3|5244.2|5238.2|17
1698294000000|2023-10-26 04:20:00|5245.8|5239.8|5245.7|5239.7|5248.2|5242.2|5244.7|5238.7|34
1698294300000|2023-10-26 04:25:00|5245.5|5239.5|5243.7|5237.7|5245.5|5239.5|5242.5|5236.5|13
1698294600000|2023-10-26 04:30:00|5243.5|5237.5|5245.8|5239.8|5246.4|5240.4|5243.5|5237.5|10
1698294900000|2023-10-26 04:35:00|5245.2|5239.2|5245.3|5239.3|5245.5|5239.5|5244|5238|4
1698295200000|2023-10-26 04:40:00|5245.5|5239.5|5243.7|5237.7|5245.8|5239.8|5243.3|5237.3|4
1698295500000|2023-10-26 04:45:00|5244|5238|5243.3|5237.3|5245.3|5239.3|5242|5236|17
1698295800000|2023-10-26 04:50:00|5242.8|5236.8|5242.8|5236.8|5244.3|5238.3|5242.8|5236.8|2
1698296100000|2023-10-26 04:55:00|5242.6|5236.6|5243.3|5237.3|5243.3|5237.3|5242.6|5236.6|7
1698296400000|2023-10-26 05:00:00|5244|5238|5242.3|5236.3|5244.6|5238.6|5241.8|5235.8|8
1698296700000|2023-10-26 05:05:00|5242.5|5236.5|5244.3|5238.3|5245.8|5239.8|5242.3|5236.3|12
1698297000000|2023-10-26 05:10:00|5244.5|5238.5|5244.3|5238.3|5244.8|5238.8|5243.1|5237.1|3
1698297300000|2023-10-26 05:15:00|5244.7|5238.7|5241.8|5235.8|5245.3|5239.3|5241.8|5235.8|5
1698297600000|2023-10-26 05:20:00|5243|5237|5241.8|5235.8|5243.3|5237.3|5241.8|5235.8|8
1698297900000|2023-10-26 05:25:00|5242|5236|5241.8|5235.8|5243.8|5237.8|5241.8|5235.8|5
1698298200000|2023-10-26 05:30:00|5242|5236|5245.3|5239.3|5246.1|5240.1|5241.8|5235.8|16
1698298500000|2023-10-26 05:35:00|5245.1|5239.1|5253.3|5247.3|5254.5|5248.5|5241.8|5235.8|60
1698298800000|2023-10-26 05:40:00|5253|5247|5251.3|5245.3|5256.3|5250.3|5248.3|5242.3|43
1698299100000|2023-10-26 05:45:00|5251.1|5245.1|5245.6|5239.6|5251.1|5245.1|5243.3|5237.3|20
1698299400000|2023-10-26 05:50:00|5245.8|5239.8|5253.3|5247.3|5253.3|5247.3|5245.1|5239.1|55
1698299700000|2023-10-26 05:55:00|5252.8|5246.8|5248.6|5242.6|5253.8|5247.8|5248.1|5242.1|17
1698300000000|2023-10-26 06:00:00|5250.3|5244.3|5241.3|5235.3|5251.1|5245.1|5240.9|5234.9|17
1698300300000|2023-10-26 06:05:00|5241.6|5235.6|5241.3|5235.3|5242.3|5236.3|5238.4|5232.4|12
1698300600000|2023-10-26 06:10:00|5241.4|5235.4|5241.8|5235.8|5244.6|5238.6|5239.3|5233.3|14
1698300900000|2023-10-26 06:15:00|5242.3|5236.3|5249.8|5243.8|5249.8|5243.8|5241.6|5235.6|32
1698301200000|2023-10-26 06:20:00|5249.4|5243.4|5250.3|5244.3|5253.3|5247.3|5248.1|5242.1|23
1698301500000|2023-10-26 06:25:00|5250.4|5244.4|5253.4|5247.4|5253.9|5247.9|5249.9|5243.9|10
1698301800000|2023-10-26 06:30:00|5252.9|5246.9|5255.3|5249.3|5258.3|5252.3|5251.8|5245.8|53
1698302100000|2023-10-26 06:35:00|5256.3|5250.3|5255.3|5249.3|5258.8|5252.8|5254.1|5248.1|14
1698302400000|2023-10-26 06:40:00|5255.8|5249.8|5256.9|5250.9|5258.2|5252.2|5254.2|5248.2|38
1698302700000|2023-10-26 06:45:00|5256.2|5250.2|5261.4|5255.4|5263.7|5257.7|5253.7|5247.7|20
1698303000000|2023-10-26 06:50:00|5261.2|5255.2|5257.9|5251.9|5263.4|5257.4|5256.4|5250.4|40
1698303300000|2023-10-26 06:55:00|5258.9|5252.9|5260.6|5254.6|5262.6|5256.6|5256.6|5250.6|50
1698303600000|2023-10-26 07:00:00|5261.6|5255.6|5266.9|5260.9|5272.1|5266.1|5258.9|5252.9|108
1698303900000|2023-10-26 07:05:00|5267.4|5261.4|5274.6|5268.6|5275.9|5269.9|5267.4|5261.4|72
1698304200000|2023-10-26 07:10:00|5274.4|5268.4|5273.6|5267.6|5274.8|5268.8|5270.1|5264.1|38
1698304500000|2023-10-26 07:15:00|5273.1|5267.1|5281.9|5275.9|5281.9|5275.9|5273.1|5267.1|56
1698304800000|2023-10-26 07:20:00|5281.8|5275.8|5277.6|5271.6|5281.9|5275.9|5277.2|5271.2|100
1698305100000|2023-10-26 07:25:00|5278.6|5272.6|5279.9|5273.9|5284.4|5278.4|5276.9|5270.9|87
1698305400000|2023-10-26 07:30:00|5279.1|5273.1|5276.9|5270.9|5279.9|5273.9|5272.1|5266.1|148
1698305700000|2023-10-26 07:35:00|5276.2|5270.2|5281.9|5275.9|5282.9|5276.9|5275.9|5269.9|23
1698306000000|2023-10-26 07:40:00|5280.7|5274.7|5286.6|5280.6|5291.8|5285.8|5280.7|5274.7|163
1698306300000|2023-10-26 07:45:00|5286.1|5280.1|5281.1|5275.1|5287.1|5281.1|5281.1|5275.1|82
1698306600000|2023-10-26 07:50:00|5281.4|5275.4|5287.1|5281.1|5287.1|5281.1|5281.4|5275.4|70
1698306900000|2023-10-26 07:55:00|5287.2|5281.2|5288.6|5282.6|5292.1|5286.1|5287.1|5281.1|100
1698307200000|2023-10-26 08:00:00|5288.7|5282.7|5282.1|5276.1|5289.6|5283.6|5281.1|5275.1|62
1698307500000|2023-10-26 08:05:00|5282.2|5276.2|5278.6|5272.6|5283.6|5277.6|5278.1|5272.1|68
1698307800000|2023-10-26 08:10:00|5279.1|5273.1|5283.2|5277.2|5285.1|5279.1|5277.2|5271.2|29
1698308100000|2023-10-26 08:15:00|5284.1|5278.1|5281.6|5275.6|5290.7|5284.7|5281.6|5275.6|169
1698308400000|2023-10-26 08:20:00|5280.6|5274.6|5280.1|5274.1|5282.6|5276.6|5278.1|5272.1|54
1698308700000|2023-10-26 08:25:00|5280.6|5274.6|5275.1|5269.1|5282.7|5276.7|5272.1|5266.1|446
1698309000000|2023-10-26 08:30:00|5274.1|5268.1|5269.1|5263.1|5274.6|5268.6|5269.1|5263.1|55
1698309300000|2023-10-26 08:35:00|5268.7|5262.7|5270.4|5264.4|5271.1|5265.1|5266.1|5260.1|88
1698309600000|2023-10-26 08:40:00|5268.9|5262.9|5284.4|5278.4|5286.4|5280.4|5268.9|5262.9|61
1698309900000|2023-10-26 08:45:00|5284.6|5278.6|5276.9|5270.9|5289.6|5283.6|5276.4|5270.4|50
1698310200000|2023-10-26 08:50:00|5277.2|5271.2|5280.9|5274.9|5284.2|5278.2|5271.4|5265.4|28
1698310500000|2023-10-26 08:55:00|5281.4|5275.4|5289.9|5283.9|5289.9|5283.9|5281.4|5275.4|27
1698310800000|2023-10-26 09:00:00|5290.2|5284.2|5292.5|5286.5|5293.4|5287.4|5285.4|5279.4|38
1698311100000|2023-10-26 09:05:00|5294.4|5288.4|5290.5|5284.5|5296|5290|5288|5282|64
1698311400000|2023-10-26 09:10:00|5290.2|5284.2|5276.7|5270.7|5290.2|5284.2|5276.7|5270.7|196
1698311700000|2023-10-26 09:15:00|5276.2|5270.2|5286|5280|5286|5280|5275.5|5269.5|25
1698312000000|2023-10-26 09:20:00|5285.7|5279.7|5289|5283|5290.5|5284.5|5284.4|5278.4|53
1698312300000|2023-10-26 09:25:00|5290|5284|5291.4|5285.4|5293.2|5287.2|5288.9|5282.9|65
1698312600000|2023-10-26 09:30:00|5290.5|5284.5|5287.9|5281.9|5293|5287|5284.9|5278.9|47
1698312900000|2023-10-26 09:35:00|5288|5282|5286.9|5280.9|5288.9|5282.9|5285.4|5279.4|21
1698313200000|2023-10-26 09:40:00|5287.4|5281.4|5282.5|5276.5|5289.5|5283.5|5282|5276|58
1698313500000|2023-10-26 09:45:00|5282.2|5276.2|5282|5276|5282.7|5276.7|5278.5|5272.5|20
1698313800000|2023-10-26 09:50:00|5281.7|5275.7|5278.5|5272.5|5281.7|5275.7|5277.2|5271.2|38
1698314100000|2023-10-26 09:55:00|5278.7|5272.7|5283|5277|5285.3|5279.3|5278.7|5272.7|23
1698314400000|2023-10-26 10:00:00|5283.5|5277.5|5286|5280|5287.2|5281.2|5274.5|5268.5|183
1698314700000|2023-10-26 10:05:00|5285.5|5279.5|5282|5276|5285.5|5279.5|5281.7|5275.7|70
1698315000000|2023-10-26 10:10:00|5282.5|5276.5|5281.5|5275.5|5286|5280|5281.5|5275.5|66
1698315300000|2023-10-26 10:15:00|5280|5274|5281.2|5275.2|5281.5|5275.5|5277.5|5271.5|22
1698315600000|2023-10-26 10:20:00|5281.3|5275.3|5281|5275|5284.5|5278.5|5279.8|5273.8|19
1698315900000|2023-10-26 10:25:00|5280.5|5274.5|5280|5274|5281|5275|5278.6|5272.6|49
1698316200000|2023-10-26 10:30:00|5280.5|5274.5|5280|5274|5284.5|5278.5|5280|5274|23
1698316500000|2023-10-26 10:35:00|5280.3|5274.3|5278.6|5272.6|5281|5275|5276.6|5270.6|26
1698316800000|2023-10-26 10:40:00|5279.6|5273.6|5279.1|5273.1|5279.6|5273.6|5276.1|5270.1|22
1698317100000|2023-10-26 10:45:00|5280.1|5274.1|5274.5|5268.5|5280.1|5274.1|5273|5267|18
1698317400000|2023-10-26 10:50:00|5274.1|5268.1|5272.6|5266.6|5275.5|5269.5|5272.1|5266.1|37
1698317700000|2023-10-26 10:55:00|5272.5|5266.5|5268.3|5262.3|5272.6|5266.6|5268.3|5262.3|36
1698318000000|2023-10-26 11:00:00|5268|5262|5268.1|5262.1|5268.8|5262.8|5266.3|5260.3|105
1698318300000|2023-10-26 11:05:00|5267.9|5261.9|5267.3|5261.3|5268.6|5262.6|5263.8|5257.8|44
1698318600000|2023-10-26 11:10:00|5268.3|5262.3|5267.3|5261.3|5268.8|5262.8|5265.3|5259.3|35
1698318900000|2023-10-26 11:15:00|5266.8|5260.8|5274.3|5268.3|5274.8|5268.8|5266.6|5260.6|48
1698319200000|2023-10-26 11:20:00|5274.8|5268.8|5270.3|5264.3|5275.8|5269.8|5269.3|5263.3|54
1698319500000|2023-10-26 11:25:00|5270.6|5264.6|5273.8|5267.8|5276.4|5270.4|5270.6|5264.6|35
1698319800000|2023-10-26 11:30:00|5273.3|5267.3|5275.4|5269.4|5278.8|5272.8|5273.3|5267.3|48
1698320100000|2023-10-26 11:35:00|5275.1|5269.1|5282.4|5276.4|5284.1|5278.1|5274.6|5268.6|74
1698320400000|2023-10-26 11:40:00|5282.8|5276.8|5285.8|5279.8|5286.8|5280.8|5279.9|5273.9|73
1698320700000|2023-10-26 11:45:00|5286.4|5280.4|5286.1|5280.1|5287.9|5281.9|5281.1|5275.1|56
1698321000000|2023-10-26 11:50:00|5285.9|5279.9|5287.6|5281.6|5288.4|5282.4|5285.6|5279.6|53
1698321300000|2023-10-26 11:55:00|5287.8|5281.8|5286.9|5280.9|5291.8|5285.8|5286.9|5280.9|116
1698321600000|2023-10-26 12:00:00|5286.6|5280.6|5287.1|5281.1|5287.7|5281.7|5281.6|5275.6|194
1698321900000|2023-10-26 12:05:00|5287.4|5281.4|5290.4|5284.4|5291.1|5285.1|5284.9|5278.9|87
1698322200000|2023-10-26 12:10:00|5289.9|5283.9|5288.7|5282.7|5294.1|5288.1|5287.9|5281.9|69
1698322500000|2023-10-26 12:15:00|5290|5284|5287|5281|5294.7|5288.7|5286.7|5280.7|109
1698322800000|2023-10-26 12:20:00|5287.2|5281.2|5285.1|5279.1|5287.7|5281.7|5283.1|5277.1|86
1698323100000|2023-10-26 12:25:00|5285.4|5279.4|5282.9|5276.9|5286.7|5280.7|5280.9|5274.9|167
1698323400000|2023-10-26 12:30:00|5282.5|5276.5|5279.7|5273.7|5288.2|5282.2|5277|5271|339
1698323700000|2023-10-26 12:35:00|5280.2|5274.2|5274.3|5268.3|5282.7|5276.7|5273.3|5267.3|288
1698324000000|2023-10-26 12:40:00|5274.5|5268.5|5274|5268|5275.2|5269.2|5267.3|5261.3|379
1698327000000|2023-10-26 13:30:00|5270.6|5264.6|5243.8|5237.8|5277.1|5271.1|5243.8|5237.8|1629
1698327300000|2023-10-26 13:35:00|5243.1|5237.1|5267|5261|5271.3|5265.3|5242.3|5236.3|580
1698327600000|2023-10-26 13:40:00|5267.5|5261.5|5269.3|5263.3|5277.5|5271.5|5259|5253|383
1698327900000|2023-10-26 13:45:00|5268.6|5262.6|5265.8|5259.8|5271.3|5265.3|5248.1|5242.1|766
1698328200000|2023-10-26 13:50:00|5266.8|5260.8|5274.1|5268.1|5274.7|5268.7|5257.4|5251.4|649
1698328500000|2023-10-26 13:55:00|5274.7|5268.7|5246.2|5240.2|5274.7|5268.7|5245.4|5239.4|469
1698328800000|2023-10-26 14:00:00|5246.4|5240.4|5232.5|5226.5|5251.9|5245.9|5229.8|5223.8|905
1698329100000|2023-10-26 14:05:00|5232.7|5226.7|5239.7|5233.7|5241.5|5235.5|5225.3|5219.3|792
1698329400000|2023-10-26 14:10:00|5238.7|5232.7|5242|5236|5242.3|5236.3|5228.7|5222.7|505
1698329700000|2023-10-26 14:15:00|5244|5238|5231.7|5225.7|5244.7|5238.7|5231.7|5225.7|361
1698330000000|2023-10-26 14:20:00|5232.7|5226.7|5244.7|5238.7|5244.9|5238.9|5231.7|5225.7|364
1698330300000|2023-10-26 14:25:00|5245.7|5239.7|5238.2|5232.2|5248.5|5242.5|5237.9|5231.9|289
1698330600000|2023-10-26 14:30:00|5238.4|5232.4|5225.5|5219.5|5243.7|5237.7|5223|5217|466
1698330900000|2023-10-26 14:35:00|5225.2|5219.2|5217.4|5211.4|5229|5223|5211.3|5205.3|801
1698331200000|2023-10-26 14:40:00|5217.6|5211.6|5212.1|5206.1|5229.8|5223.8|5211.6|5205.6|434
1698331500000|2023-10-26 14:45:00|5212.4|5206.4|5205.6|5199.6|5215.6|5209.6|5201.9|5195.9|760
1698331800000|2023-10-26 14:50:00|5205.3|5199.3|5212.5|5206.5|5222.3|5216.3|5200.6|5194.6|540
1698332100000|2023-10-26 14:55:00|5212.8|5206.8|5203.5|5197.5|5214.8|5208.8|5203|5197|341
1698332400000|2023-10-26 15:00:00|5203|5197|5191.8|5185.8|5203|5197|5189.1|5183.1|729
1698332700000|2023-10-26 15:05:00|5191.6|5185.6|5177.1|5171.1|5193.8|5187.8|5174.5|5168.5|658
1698333000000|2023-10-26 15:10:00|5177|5171|5158.8|5152.8|5182.6|5176.6|5158.8|5152.8|651
1698333300000|2023-10-26 15:15:00|5159.1|5153.1|5161.1|5155.1|5169.9|5163.9|5154.6|5148.6|483
1698333600000|2023-10-26 15:20:00|5160.6|5154.6|5153.9|5147.9|5165.9|5159.9|5153.9|5147.9|331
1698333900000|2023-10-26 15:25:00|5153.6|5147.6|5137.4|5131.4|5153.9|5147.9|5137.4|5131.4|495
1698334200000|2023-10-26 15:30:00|5138.9|5132.9|5136.7|5130.7|5146.3|5140.3|5132.6|5126.6|400
1698334500000|2023-10-26 15:35:00|5137.1|5131.1|5137.6|5131.6|5145.1|5139.1|5134.6|5128.6|335
1698334800000|2023-10-26 15:40:00|5137.1|5131.1|5145.1|5139.1|5152.4|5146.4|5135.1|5129.1|428
1698335100000|2023-10-26 15:45:00|5145.2|5139.2|5144.6|5138.6|5151.7|5145.7|5142.1|5136.1|323
1698335400000|2023-10-26 15:50:00|5145.1|5139.1|5156.4|5150.4|5157.6|5151.6|5143.1|5137.1|327
1698335700000|2023-10-26 15:55:00|5156.1|5150.1|5157.9|5151.9|5162.1|5156.1|5152.6|5146.6|353
1698336000000|2023-10-26 16:00:00|5157.2|5151.2|5157.7|5151.7|5166.3|5160.3|5155.6|5149.6|467
1698336300000|2023-10-26 16:05:00|5157.2|5151.2|5149.1|5143.1|5157.2|5151.2|5148.1|5142.1|213
1698336600000|2023-10-26 16:10:00|5148.9|5142.9|5142.9|5136.9|5149.6|5143.6|5140.7|5134.7|308
1698336900000|2023-10-26 16:15:00|5143.4|5137.4|5143.7|5137.7|5149.1|5143.1|5141.9|5135.9|313
1698337200000|2023-10-26 16:20:00|5143.2|5137.2|5149.7|5143.7|5151.1|5145.1|5137.5|5131.5|489
1698337500000|2023-10-26 16:25:00|5149.9|5143.9|5157.9|5151.9|5161.6|5155.6|5149.2|5143.2|248
1698337800000|2023-10-26 16:30:00|5158.9|5152.9|5159.4|5153.4|5161.9|5155.9|5153.1|5147.1|281
1698338100000|2023-10-26 16:35:00|5158.9|5152.9|5165.9|5159.9|5166.2|5160.2|5158.9|5152.9|285
1698338400000|2023-10-26 16:40:00|5164.9|5158.9|5150.1|5144.1|5164.9|5158.9|5144.5|5138.5|553
1698338700000|2023-10-26 16:45:00|5149.4|5143.4|5155.7|5149.7|5155.9|5149.9|5143.6|5137.6|398
1698339000000|2023-10-26 16:50:00|5155.6|5149.6|5152.2|5146.2|5159.3|5153.3|5150.6|5144.6|230
1698339300000|2023-10-26 16:55:00|5151.9|5145.9|5151.9|5145.9|5156.8|5150.8|5148.3|5142.3|313
1698339600000|2023-10-26 17:00:00|5152.3|5146.3|5162.3|5156.3|5166.3|5160.3|5146.4|5140.4|257
1698339900000|2023-10-26 17:05:00|5161.8|5155.8|5155.6|5149.6|5165.3|5159.3|5154.4|5148.4|221
1698340200000|2023-10-26 17:10:00|5155.4|5149.4|5139.1|5133.1|5157.9|5151.9|5139.1|5133.1|387
1698340500000|2023-10-26 17:15:00|5140.2|5134.2|5145.1|5139.1|5145.1|5139.1|5128.9|5122.9|440
1698340800000|2023-10-26 17:20:00|5144.7|5138.7|5142.1|5136.1|5144.9|5138.9|5138.1|5132.1|172
1698341100000|2023-10-26 17:25:00|5141.6|5135.6|5139.7|5133.7|5144.2|5138.2|5137.2|5131.2|269
1698341400000|2023-10-26 17:30:00|5140|5134|5137.7|5131.7|5140.9|5134.9|5133.9|5127.9|346
1698341700000|2023-10-26 17:35:00|5137.9|5131.9|5134.9|5128.9|5138.7|5132.7|5133.2|5127.2|243
1698342000000|2023-10-26 17:40:00|5135.2|5129.2|5142|5136|5142.5|5136.5|5134.2|5128.2|340
1698342300000|2023-10-26 17:45:00|5141.2|5135.2|5143.4|5137.4|5146.5|5140.5|5140.5|5134.5|331
1698342600000|2023-10-26 17:50:00|5142.5|5136.5|5143.9|5137.9|5147.9|5141.9|5142.4|5136.4|411
1698342900000|2023-10-26 17:55:00|5144|5138|5145|5139|5149|5143|5143.5|5137.5|267
1698343200000|2023-10-26 18:00:00|5144|5138|5127.5|5121.5|5144|5138|5121.3|5115.3|1796
1698343500000|2023-10-26 18:05:00|5127.1|5121.1|5128.3|5122.3|5133.5|5127.5|5126.5|5120.5|449
1698343800000|2023-10-26 18:10:00|5129.5|5123.5|5131.5|5125.5|5137.8|5131.8|5127.5|5121.5|1899
1698344100000|2023-10-26 18:15:00|5131.8|5125.8|5124.3|5118.3|5133.5|5127.5|5122.8|5116.8|795
1698364800000|2023-10-27 00:00:00|5134.8|5128.8|5128.6|5122.6|5135.1|5129.1|5127.9|5121.9|124
1698365100000|2023-10-27 00:05:00|5129.4|5123.4|5129.6|5123.6|5140.1|5134.1|5128.8|5122.8|125
1698365400000|2023-10-27 00:10:00|5129.8|5123.8|5127.8|5121.8|5129.8|5123.8|5121.8|5115.8|54
1698365700000|2023-10-27 00:15:00|5127.6|5121.6|5127.8|5121.8|5128.9|5122.9|5126.3|5120.3|16
1698366000000|2023-10-27 00:20:00|5127.9|5121.9|5123.8|5117.8|5129.1|5123.1|5121.8|5115.8|19
1698366300000|2023-10-27 00:25:00|5124.3|5118.3|5123.8|5117.8|5126.8|5120.8|5123.8|5117.8|6
1698366600000|2023-10-27 00:30:00|5123.6|5117.6|5125.4|5119.4|5128.8|5122.8|5123.4|5117.4|15
1698366900000|2023-10-27 00:35:00|5124.6|5118.6|5118.1|5112.1|5125.4|5119.4|5116.7|5110.7|25
1698367200000|2023-10-27 00:40:00|5118.7|5112.7|5116.4|5110.4|5119.6|5113.6|5116.4|5110.4|13
1698367500000|2023-10-27 00:45:00|5115.9|5109.9|5113.1|5107.1|5117.6|5111.6|5112.7|5106.7|29
1698367800000|2023-10-27 00:50:00|5113.7|5107.7|5108.7|5102.7|5116.1|5110.1|5108.2|5102.2|52
1698368100000|2023-10-27 00:55:00|5107.6|5101.6|5101.6|5095.6|5108.7|5102.7|5101.4|5095.4|36
1698368400000|2023-10-27 01:00:00|5102.6|5096.6|5112.1|5106.1|5115.1|5109.1|5102.6|5096.6|168
1698368700000|2023-10-27 01:05:00|5112.6|5106.6|5108.1|5102.1|5115.1|5109.1|5108.1|5102.1|20
1698369000000|2023-10-27 01:10:00|5108.7|5102.7|5105.1|5099.1|5112.6|5106.6|5104.1|5098.1|29
1698369300000|2023-10-27 01:15:00|5104.2|5098.2|5106.4|5100.4|5108.6|5102.6|5104.1|5098.1|38
1698369600000|2023-10-27 01:20:00|5106.1|5100.1|5106.1|5100.1|5109.6|5103.6|5104.1|5098.1|64
1698369900000|2023-10-27 01:25:00|5106.6|5100.6|5100.4|5094.4|5106.6|5100.6|5100.4|5094.4|23
1698370200000|2023-10-27 01:30:00|5100.2|5094.2|5100.4|5094.4|5102.4|5096.4|5099.4|5093.4|23
1698370500000|2023-10-27 01:35:00|5099.7|5093.7|5085|5079|5099.9|5093.9|5085|5079|129
1698370800000|2023-10-27 01:40:00|5086|5080|5083.4|5077.4|5088.9|5082.9|5083.4|5077.4|35
1698371100000|2023-10-27 01:45:00|5083.5|5077.5|5085.4|5079.4|5085.4|5079.4|5082.9|5076.9|48
1698371400000|2023-10-27 01:50:00|5084.9|5078.9|5095.4|5089.4|5097.9|5091.9|5084.9|5078.9|103
1698371700000|2023-10-27 01:55:00|5094.4|5088.4|5090.4|5084.4|5094.4|5088.4|5090.4|5084.4|8
1698372000000|2023-10-27 02:00:00|5090.5|5084.5|5093.4|5087.4|5095.4|5089.4|5090.4|5084.4|21
1698372300000|2023-10-27 02:05:00|5093.5|5087.5|5093.4|5087.4|5093.9|5087.9|5090.4|5084.4|15
1698372600000|2023-10-27 02:10:00|5093.5|5087.5|5095.4|5089.4|5095.4|5089.4|5092.9|5086.9|8
1698372900000|2023-10-27 02:15:00|5095.5|5089.5|5098.9|5092.9|5098.9|5092.9|5095.5|5089.5|13
1698373200000|2023-10-27 02:20:00|5098.4|5092.4|5117.4|5111.4|5118|5112|5096.9|5090.9|230
1698373500000|2023-10-27 02:25:00|5118.9|5112.9|5120|5114|5124.7|5118.7|5117.8|5111.8|57
1698373800000|2023-10-27 02:30:00|5121|5115|5123|5117|5124.5|5118.5|5116.5|5110.5|46
1698374100000|2023-10-27 02:35:00|5122.8|5116.8|5134.5|5128.5|5134.5|5128.5|5121|5115|59
1698374400000|2023-10-27 02:40:00|5134|5128|5121|5115|5136.2|5130.2|5121|5115|49
1698374700000|2023-10-27 02:45:00|5120.8|5114.8|5122|5116|5124|5118|5120.8|5114.8|27
1698375000000|2023-10-27 02:50:00|5123|5117|5118.5|5112.5|5123|5117|5118.5|5112.5|33
1698375300000|2023-10-27 02:55:00|5119|5113|5107.7|5101.7|5120|5114|5107.7|5101.7|49
1698375600000|2023-10-27 03:00:00|5108.2|5102.2|5119.7|5113.7|5119.7|5113.7|5106.7|5100.7|52
1698375900000|2023-10-27 03:05:00|5119.3|5113.3|5123.7|5117.7|5127.2|5121.2|5118|5112|57
1698376200000|2023-10-27 03:10:00|5123.2|5117.2|5125.7|5119.7|5126.5|5120.5|5120.7|5114.7|12
1698376500000|2023-10-27 03:15:00|5125.8|5119.8|5136.7|5130.7|5137|5131|5125.2|5119.2|35
1698376800000|2023-10-27 03:20:00|5135.7|5129.7|5136.7|5130.7|5137.3|5131.3|5133.2|5127.2|30
1698377100000|2023-10-27 03:25:00|5136.2|5130.2|5136.7|5130.7|5137.3|5131.3|5135.7|5129.7|17
1698377400000|2023-10-27 03:30:00|5136.2|5130.2|5136.7|5130.7|5138|5132|5135.7|5129.7|13
1698377700000|2023-10-27 03:35:00|5136.2|5130.2|5136.6|5130.6|5138|5132|5136.2|5130.2|25
1698378000000|2023-10-27 03:40:00|5137.1|5131.1|5136.6|5130.6|5137.1|5131.1|5136.1|5130.1|13
1698378300000|2023-10-27 03:45:00|5137|5131|5137.8|5131.8|5139.8|5133.8|5137|5131|20
1698378600000|2023-10-27 03:50:00|5139.3|5133.3|5142.2|5136.2|5142.2|5136.2|5139.1|5133.1|51
1698378900000|2023-10-27 03:55:00|5141.7|5135.7|5137.8|5131.8|5142.2|5136.2|5137.5|5131.5|17
1698379200000|2023-10-27 04:00:00|5138.3|5132.3|5137.3|5131.3|5138.3|5132.3|5136.5|5130.5|10
1698379500000|2023-10-27 04:05:00|5137|5131|5137|5131|5142.1|5136.1|5137|5131|22
1698379800000|2023-10-27 04:10:00|5138.8|5132.8|5136.5|5130.5|5138.8|5132.8|5136.5|5130.5|21
1698380100000|2023-10-27 04:15:00|5136.1|5130.1|5137|5131|5138|5132|5136.1|5130.1|5
1698380400000|2023-10-27 04:20:00|5137.1|5131.1|5135.5|5129.5|5138.5|5132.5|5135.5|5129.5|6
1698380700000|2023-10-27 04:25:00|5135.8|5129.8|5134.5|5128.5|5135.8|5129.8|5134|5128|8
1698381000000|2023-10-27 04:30:00|5134.3|5128.3|5135.1|5129.1|5136.1|5130.1|5132.1|5126.1|39
1698381300000|2023-10-27 04:35:00|5134.8|5128.8|5131.8|5125.8|5134.8|5128.8|5131.8|5125.8|17
1698381600000|2023-10-27 04:40:00|5132.3|5126.3|5130.6|5124.6|5133.1|5127.1|5129.6|5123.6|32
1698381900000|2023-10-27 04:45:00|5130.5|5124.5|5132.5|5126.5|5132.5|5126.5|5128.6|5122.6|11
1698382200000|2023-10-27 04:50:00|5132.1|5126.1|5132.8|5126.8|5132.8|5126.8|5131.6|5125.6|4
1698382500000|2023-10-27 04:55:00|5133.1|5127.1|5133.6|5127.6|5135.5|5129.5|5132.1|5126.1|21
1698382800000|2023-10-27 05:00:00|5133.3|5127.3|5134.1|5128.1|5134.1|5128.1|5130|5124|16
1698383100000|2023-10-27 05:05:00|5134.5|5128.5|5134.5|5128.5|5135.1|5129.1|5133.3|5127.3|5
1698383400000|2023-10-27 05:10:00|5134.1|5128.1|5130.1|5124.1|5134.1|5128.1|5130|5124|7
1698383700000|2023-10-27 05:15:00|5130.5|5124.5|5130.5|5124.5|5133.5|5127.5|5129.5|5123.5|35
1698384000000|2023-10-27 05:20:00|5130.3|5124.3|5127.9|5121.9|5131|5125|5127.9|5121.9|12
1698384300000|2023-10-27 05:25:00|5127.6|5121.6|5129.4|5123.4|5129.4|5123.4|5127.3|5121.3|10
1698384600000|2023-10-27 05:30:00|5130.4|5124.4|5136.4|5130.4|5137.4|5131.4|5129.9|5123.9|24
1698384900000|2023-10-27 05:35:00|5135.4|5129.4|5135.3|5129.3|5137.1|5131.1|5131.6|5125.6|20
1698385200000|2023-10-27 05:40:00|5134.8|5128.8|5134.4|5128.4|5136.9|5130.9|5131.9|5125.9|22
1698385500000|2023-10-27 05:45:00|5133.9|5127.9|5133.4|5127.4|5135.1|5129.1|5130.1|5124.1|23
1698385800000|2023-10-27 05:50:00|5133.6|5127.6|5149.9|5143.9|5152.6|5146.6|5133.1|5127.1|121
1698386100000|2023-10-27 05:55:00|5150.1|5144.1|5151.3|5145.3|5155.1|5149.1|5141.6|5135.6|113
1698386400000|2023-10-27 06:00:00|5150.8|5144.8|5146.9|5140.9|5152.3|5146.3|5143.9|5137.9|47
1698386700000|2023-10-27 06:05:00|5146.3|5140.3|5149.1|5143.1|5149.1|5143.1|5144.6|5138.6|18
1698387000000|2023-10-27 06:10:00|5148.9|5142.9|5149.1|5143.1|5152.8|5146.8|5146.6|5140.6|43
1698387300000|2023-10-27 06:15:00|5148.4|5142.4|5143.3|5137.3|5148.4|5142.4|5142.6|5136.6|57
1698387600000|2023-10-27 06:20:00|5142.8|5136.8|5143.6|5137.6|5146.6|5140.6|5142.6|5136.6|46
1698387900000|2023-10-27 06:25:00|5143.3|5137.3|5140.4|5134.4|5144.8|5138.8|5139.8|5133.8|38
1698388200000|2023-10-27 06:30:00|5141.1|5135.1|5144.3|5138.3|5144.6|5138.6|5139.4|5133.4|44
1698388500000|2023-10-27 06:35:00|5143.6|5137.6|5146.9|5140.9|5147.3|5141.3|5141.9|5135.9|36
1698388800000|2023-10-27 06:40:00|5148.3|5142.3|5161.9|5155.9|5165.2|5159.2|5147.9|5141.9|150
1698389100000|2023-10-27 06:45:00|5161.7|5155.7|5155.4|5149.4|5161.9|5155.9|5151.9|5145.9|114
1698389400000|2023-10-27 06:50:00|5154.9|5148.9|5162.3|5156.3|5162.8|5156.8|5153.7|5147.7|73
1698389700000|2023-10-27 06:55:00|5162.4|5156.4|5164.6|5158.6|5166.1|5160.1|5161.6|5155.6|79
1698390000000|2023-10-27 07:00:00|5164.1|5158.1|5163.6|5157.6|5167.1|5161.1|5160.7|5154.7|121
1698390300000|2023-10-27 07:05:00|5163.1|5157.1|5152.4|5146.4|5163.6|5157.6|5146.9|5140.9|243
1698390600000|2023-10-27 07:10:00|5151.9|5145.9|5144.1|5138.1|5153.4|5147.4|5144.1|5138.1|34
1698390900000|2023-10-27 07:15:00|5142.6|5136.6|5145.4|5139.4|5148.4|5142.4|5137.2|5131.2|36
1698391200000|2023-10-27 07:20:00|5144.6|5138.6|5149.9|5143.9|5151.6|5145.6|5142.4|5136.4|18
1698391500000|2023-10-27 07:25:00|5149.4|5143.4|5149.9|5143.9|5153.1|5147.1|5146.6|5140.6|8
1698391800000|2023-10-27 07:30:00|5150.4|5144.4|5151.9|5145.9|5152.6|5146.6|5147.4|5141.4|8
1698392100000|2023-10-27 07:35:00|5150.9|5144.9|5154.9|5148.9|5157.2|5151.2|5150.9|5144.9|21
1698392400000|2023-10-27 07:40:00|5154.4|5148.4|5156.6|5150.6|5159.2|5153.2|5154.1|5148.1|48
1698392700000|2023-10-27 07:45:00|5158.9|5152.9|5155.2|5149.2|5158.9|5152.9|5155.2|5149.2|18
1698393000000|2023-10-27 07:50:00|5155|5149|5165.9|5159.9|5167.4|5161.4|5154.1|5148.1|78
1698393300000|2023-10-27 07:55:00|5164.9|5158.9|5162.6|5156.6|5165.9|5159.9|5162.6|5156.6|15
1698393600000|2023-10-27 08:00:00|5162.9|5156.9|5156.1|5150.1|5164.1|5158.1|5154.6|5148.6|27
1698393900000|2023-10-27 08:05:00|5156|5150|5158.5|5152.5|5159.5|5153.5|5156|5150|7
1698394200000|2023-10-27 08:10:00|5157.5|5151.5|5152.4|5146.4|5157.5|5151.5|5152.4|5146.4|26
1698394500000|2023-10-27 08:15:00|5152.7|5146.7|5161.2|5155.2|5161.2|5155.2|5151.7|5145.7|112
1698394800000|2023-10-27 08:20:00|5160.7|5154.7|5162.5|5156.5|5163.5|5157.5|5158.5|5152.5|26
1698395100000|2023-10-27 08:25:00|5162.2|5156.2|5160.2|5154.2|5164.5|5158.5|5158.7|5152.7|66
1698395400000|2023-10-27 08:30:00|5160.4|5154.4|5163.7|5157.7|5167.9|5161.9|5156.5|5150.5|74
1698395700000|2023-10-27 08:35:00|5163.2|5157.2|5158.4|5152.4|5163.2|5157.2|5156.2|5150.2|89
1698396000000|2023-10-27 08:40:00|5158.9|5152.9|5162.2|5156.2|5164.2|5158.2|5158.4|5152.4|60
1698396300000|2023-10-27 08:45:00|5162|5156|5164.9|5158.9|5165|5159|5161.2|5155.2|15
1698396600000|2023-10-27 08:50:00|5164.5|5158.5|5169.2|5163.2|5171.4|5165.4|5162.5|5156.5|667
1698396900000|2023-10-27 08:55:00|5169.5|5163.5|5171.9|5165.9|5177.9|5171.9|5168.9|5162.9|122
1698397200000|2023-10-27 09:00:00|5172.2|5166.2|5181.2|5175.2|5184.9|5178.9|5172.2|5166.2|104
1698397500000|2023-10-27 09:05:00|5181.5|5175.5|5187.9|5181.9|5188.4|5182.4|5179.2|5173.2|135
1698397800000|2023-10-27 09:10:00|5190.5|5184.5|5185.9|5179.9|5191.2|5185.2|5184.4|5178.4|61
1698398100000|2023-10-27 09:15:00|5185|5179|5185.5|5179.5|5186.4|5180.4|5183.7|5177.7|20
1698398400000|2023-10-27 09:20:00|5186.4|5180.4|5188.5|5182.5|5190.5|5184.5|5185.5|5179.5|30
1698398700000|2023-10-27 09:25:00|5188.2|5182.2|5192.2|5186.2|5194.7|5188.7|5186.5|5180.5|56
1698399000000|2023-10-27 09:30:00|5192.4|5186.4|5189.4|5183.4|5192.9|5186.9|5188.9|5182.9|6
1698399300000|2023-10-27 09:35:00|5185.5|5179.5|5186.2|5180.2|5186.5|5180.5|5183.7|5177.7|47
1698399600000|2023-10-27 09:40:00|5186.5|5180.5|5187.2|5181.2|5189.2|5183.2|5186.2|5180.2|11
1698399900000|2023-10-27 09:45:00|5187|5181|5185.7|5179.7|5187.2|5181.2|5183.4|5177.4|22
1698400200000|2023-10-27 09:50:00|5186.2|5180.2|5192.4|5186.4|5193.4|5187.4|5186.2|5180.2|31
1698400500000|2023-10-27 09:55:00|5192|5186|5187.8|5181.8|5193.3|5187.3|5187.3|5181.3|18
1698400800000|2023-10-27 10:00:00|5188|5182|5185.8|5179.8|5188.8|5182.8|5184.7|5178.7|115
1698401100000|2023-10-27 10:05:00|5186.2|5180.2|5185.3|5179.3|5186.3|5180.3|5185.3|5179.3|5
1698401400000|2023-10-27 10:10:00|5185.7|5179.7|5186.2|5180.2|5186.7|5180.7|5184.8|5178.8|30
1698401700000|2023-10-27 10:15:00|5186|5180|5185.3|5179.3|5186.7|5180.7|5184.3|5178.3|26
1698402000000|2023-10-27 10:20:00|5184.3|5178.3|5184.3|5178.3|5185.3|5179.3|5182|5176|46
1698402300000|2023-10-27 10:25:00|5183.3|5177.3|5184.3|5178.3|5184.5|5178.5|5183.2|5177.2|8
1698402600000|2023-10-27 10:30:00|5184.2|5178.2|5185.8|5179.8|5186.3|5180.3|5184.2|5178.2|14
1698402900000|2023-10-27 10:35:00|5185.5|5179.5|5185.3|5179.3|5186.3|5180.3|5184.3|5178.3|14
1698403200000|2023-10-27 10:40:00|5185.2|5179.2|5185.3|5179.3|5186.3|5180.3|5185.2|5179.2|5
1698403500000|2023-10-27 10:45:00|5185.7|5179.7|5184.2|5178.2|5186.3|5180.3|5183.2|5177.2|15
1698403800000|2023-10-27 10:50:00|5183.8|5177.8|5187.3|5181.3|5189.2|5183.2|5183.3|5177.3|24
1698404100000|2023-10-27 10:55:00|5186.3|5180.3|5186.8|5180.8|5187.8|5181.8|5184.2|5178.2|13
1698404400000|2023-10-27 11:00:00|5186.5|5180.5|5185.8|5179.8|5186.6|5180.6|5183.5|5177.5|18
1698404700000|2023-10-27 11:05:00|5186|5180|5189.8|5183.8|5191.3|5185.3|5185.3|5179.3|7
1698405000000|2023-10-27 11:10:00|5190.1|5184.1|5188.6|5182.6|5190.3|5184.3|5188.6|5182.6|14
1698405300000|2023-10-27 11:15:00|5188.8|5182.8|5193.5|5187.5|5193.5|5187.5|5188|5182|19
1698405600000|2023-10-27 11:20:00|5194|5188|5189.1|5183.1|5194|5188|5188.1|5182.1|16
1698405900000|2023-10-27 11:25:00|5188.8|5182.8|5185.1|5179.1|5190.6|5184.6|5184.5|5178.5|56
1698406200000|2023-10-27 11:30:00|5185.8|5179.8|5187.6|5181.6|5187.6|5181.6|5183.6|5177.6|15
1698406500000|2023-10-27 11:35:00|5187.8|5181.8|5174.6|5168.6|5187.8|5181.8|5174.6|5168.6|51
1698406800000|2023-10-27 11:40:00|5173.6|5167.6|5183.8|5177.8|5185|5179|5172.6|5166.6|52
1698407100000|2023-10-27 11:45:00|5184|5178|5187.3|5181.3|5187.3|5181.3|5181.8|5175.8|13
1698407400000|2023-10-27 11:50:00|5187.5|5181.5|5186.5|5180.5|5188.5|5182.5|5185.3|5179.3|16
1698407700000|2023-10-27 11:55:00|5186.1|5180.1|5184.8|5178.8|5187.5|5181.5|5183.6|5177.6|7
1698408000000|2023-10-27 12:00:00|5185.1|5179.1|5189.4|5183.4|5190.4|5184.4|5184.8|5178.8|24
1698408300000|2023-10-27 12:05:00|5189.8|5183.8|5218.1|5212.1|5219.3|5213.3|5189.4|5183.4|347
1698408600000|2023-10-27 12:10:00|5217.1|5211.1|5222.9|5216.9|5224.9|5218.9|5216.9|5210.9|162
1698408900000|2023-10-27 12:15:00|5221.9|5215.9|5207.4|5201.4|5221.9|5215.9|5206.9|5200.9|86
1698409200000|2023-10-27 12:20:00|5207.8|5201.8|5208.8|5202.8|5211.4|5205.4|5205.6|5199.6|136
1698409500000|2023-10-27 12:25:00|5208.1|5202.1|5217.4|5211.4|5219.4|5213.4|5207.9|5201.9|57
1698409800000|2023-10-27 12:30:00|5218.4|5212.4|5224.6|5218.6|5225.1|5219.1|5216.8|5210.8|124
1698410100000|2023-10-27 12:35:00|5227.8|5221.8|5223.8|5217.8|5229.6|5223.6|5219.6|5213.6|149
1698410400000|2023-10-27 12:40:00|5223.6|5217.6|5213.9|5207.9|5224.6|5218.6|5212.6|5206.6|99
1698413400000|2023-10-27 13:30:00|5208.6|5202.6|5199.4|5193.4|5224.6|5218.6|5193.7|5187.7|2194
1698413700000|2023-10-27 13:35:00|5198.4|5192.4|5195.6|5189.6|5204.1|5198.1|5180.7|5174.7|1292
1698414000000|2023-10-27 13:40:00|5196.1|5190.1|5179.2|5173.2|5198.1|5192.1|5177.2|5171.2|625
1698414300000|2023-10-27 13:45:00|5178.7|5172.7|5162.2|5156.2|5188.9|5182.9|5162.2|5156.2|739
1698414600000|2023-10-27 13:50:00|5162.4|5156.4|5160.1|5154.1|5168.2|5162.2|5149.1|5143.1|938
1698414900000|2023-10-27 13:55:00|5158.6|5152.6|5149.1|5143.1|5163.2|5157.2|5146.2|5140.2|606
1698415200000|2023-10-27 14:00:00|5148.7|5142.7|5144.6|5138.6|5148.7|5142.7|5136.6|5130.6|821
1698415500000|2023-10-27 14:05:00|5143.9|5137.9|5149.2|5143.2|5159.9|5153.9|5137.5|5131.5|409
1698415800000|2023-10-27 14:10:00|5149.9|5143.9|5138.2|5132.2|5151|5145|5135.9|5129.9|401
1698416100000|2023-10-27 14:15:00|5137.4|5131.4|5133.5|5127.5|5143.9|5137.9|5130.2|5124.2|567
1698416400000|2023-10-27 14:20:00|5133.2|5127.2|5142|5136|5142.9|5136.9|5129.4|5123.4|347
1698416700000|2023-10-27 14:25:00|5141.9|5135.9|5144.2|5138.2|5154.4|5148.4|5141.9|5135.9|756
1698417000000|2023-10-27 14:30:00|5144.7|5138.7|5140.5|5134.5|5148.5|5142.5|5137.5|5131.5|472
1698417300000|2023-10-27 14:35:00|5139.5|5133.5|5150.2|5144.2|5154.9|5148.9|5138.2|5132.2|409
1698417600000|2023-10-27 14:40:00|5150.4|5144.4|5149|5143|5165.4|5159.4|5149|5143|421
1698417900000|2023-10-27 14:45:00|5149.2|5143.2|5152|5146|5157.2|5151.2|5145.9|5139.9|221
1698418200000|2023-10-27 14:50:00|5151.5|5145.5|5135.7|5129.7|5158.4|5152.4|5135.2|5129.2|256
1698418500000|2023-10-27 14:55:00|5135.2|5129.2|5137.5|5131.5|5143.2|5137.2|5134.4|5128.4|181
1698418800000|2023-10-27 15:00:00|5136.5|5130.5|5139.7|5133.7|5142.9|5136.9|5127.5|5121.5|572
1698419100000|2023-10-27 15:05:00|5139.4|5133.4|5142.5|5136.5|5145.4|5139.4|5134.5|5128.5|309
1698419400000|2023-10-27 15:10:00|5141.7|5135.7|5137.5|5131.5|5141.7|5135.7|5128.2|5122.2|264
1698419700000|2023-10-27 15:15:00|5137.7|5131.7|5135.5|5129.5|5138.2|5132.2|5130.7|5124.7|183
1698420000000|2023-10-27 15:20:00|5135.2|5129.2|5144.8|5138.8|5151.8|5145.8|5135|5129|281
1698420300000|2023-10-27 15:25:00|5145.3|5139.3|5153|5147|5155.3|5149.3|5141.2|5135.2|279
1698420600000|2023-10-27 15:30:00|5153.2|5147.2|5141.2|5135.2|5158|5152|5139.8|5133.8|282
1698420900000|2023-10-27 15:35:00|5141.5|5135.5|5146.2|5140.2|5148.2|5142.2|5139.3|5133.3|467
1698421200000|2023-10-27 15:40:00|5146.7|5140.7|5149.3|5143.3|5159.5|5153.5|5145.2|5139.2|332
1698421500000|2023-10-27 15:45:00|5149.5|5143.5|5167.2|5161.2|5167.7|5161.7|5146.2|5140.2|345
1698421800000|2023-10-27 15:50:00|5167.8|5161.8|5157.7|5151.7|5169.2|5163.2|5157.7|5151.7|168
1698422100000|2023-10-27 15:55:00|5157.5|5151.5|5144.5|5138.5|5157.7|5151.7|5143.5|5137.5|221
1698422400000|2023-10-27 16:00:00|5144.3|5138.3|5128.3|5122.3|5144.3|5138.3|5128.3|5122.3|463
1698422700000|2023-10-27 16:05:00|5127.8|5121.8|5138.7|5132.7|5139.7|5133.7|5127.8|5121.8|392
1698423000000|2023-10-27 16:10:00|5138.5|5132.5|5139.3|5133.3|5151|5145|5138.2|5132.2|299
1698423300000|2023-10-27 16:15:00|5138.8|5132.8|5147.8|5141.8|5149|5143|5138.5|5132.5|196
1698423600000|2023-10-27 16:20:00|5148.2|5142.2|5144.5|5138.5|5150.5|5144.5|5140.6|5134.6|216
1698423900000|2023-10-27 16:25:00|5144.8|5138.8|5147.5|5141.5|5155.8|5149.8|5144.8|5138.8|289
1698424200000|2023-10-27 16:30:00|5147.6|5141.6|5142.5|5136.5|5152.8|5146.8|5141.5|5135.5|222
1698424500000|2023-10-27 16:35:00|5142.8|5136.8|5147|5141|5152.8|5146.8|5142.8|5136.8|254
1698424800000|2023-10-27 16:40:00|5146.8|5140.8|5160.8|5154.8|5160.8|5154.8|5146.8|5140.8|300
1698425100000|2023-10-27 16:45:00|5160.3|5154.3|5165.6|5159.6|5167.1|5161.1|5157.3|5151.3|231
1698425400000|2023-10-27 16:50:00|5165.3|5159.3|5163|5157|5176.5|5170.5|5161.1|5155.1|249
1698425700000|2023-10-27 16:55:00|5163.1|5157.1|5161.1|5155.1|5169.3|5163.3|5161.1|5155.1|227
1698426000000|2023-10-27 17:00:00|5161|5155|5169.8|5163.8|5170.8|5164.8|5158|5152|158
1698426300000|2023-10-27 17:05:00|5170.3|5164.3|5154.3|5148.3|5173.1|5167.1|5154.3|5148.3|254
1698426600000|2023-10-27 17:10:00|5153.8|5147.8|5152|5146|5162.1|5156.1|5151.5|5145.5|233
1698426900000|2023-10-27 17:15:00|5152.5|5146.5|5161.1|5155.1|5164.3|5158.3|5152.3|5146.3|172
1698427200000|2023-10-27 17:20:00|5160.8|5154.8|5167|5161|5167.5|5161.5|5158.1|5152.1|197
1698427500000|2023-10-27 17:25:00|5170.8|5164.8|5166.9|5160.9|5173.8|5167.8|5166.9|5160.9|210
1698427800000|2023-10-27 17:30:00|5167.1|5161.1|5171.3|5165.3|5176.1|5170.1|5166.4|5160.4|186
1698428100000|2023-10-27 17:35:00|5170.9|5164.9|5169.8|5163.8|5171.8|5165.8|5166.8|5160.8|153
1698428400000|2023-10-27 17:40:00|5169.9|5163.9|5176.3|5170.3|5176.6|5170.6|5166.6|5160.6|441
1698428700000|2023-10-27 17:45:00|5176.4|5170.4|5174.3|5168.3|5178.8|5172.8|5172.8|5166.8|214
1698429000000|2023-10-27 17:50:00|5174.1|5168.1|5175.3|5169.3|5178.6|5172.6|5172.4|5166.4|225
1698429300000|2023-10-27 17:55:00|5174.6|5168.6|5172.8|5166.8|5177.1|5171.1|5169.6|5163.6|358
1698429600000|2023-10-27 18:00:00|5172.6|5166.6|5172.1|5166.1|5174.9|5168.9|5166.6|5160.6|410
1698429900000|2023-10-27 18:05:00|5172.4|5166.4|5174.8|5168.8|5175.3|5169.3|5170.1|5164.1|399
1698430200000|2023-10-27 18:10:00|5175.3|5169.3|5180.4|5174.4|5184.4|5178.4|5175.3|5169.3|1610
1698430500000|2023-10-27 18:15:00|5180.8|5174.8|5178.4|5172.4|5186.1|5180.1|5177.4|5171.4|904
1698624000000|2023-10-30 00:00:00|5168.5|5162.5|5190.4|5184.4|5192.9|5186.9|5168.5|5162.5|189
1698624300000|2023-10-30 00:05:00|5189.9|5183.9|5195.7|5189.7|5196.2|5190.2|5186.5|5180.5|56
1698624600000|2023-10-30 00:10:00|5196.2|5190.2|5190.1|5184.1|5199.2|5193.2|5186.1|5180.1|62
1698624900000|2023-10-30 00:15:00|5189.6|5183.6|5189.1|5183.1|5191.6|5185.6|5187.1|5181.1|65
1698625200000|2023-10-30 00:20:00|5189.2|5183.2|5188.1|5182.1|5191.1|5185.1|5186.7|5180.7|19
1698625500000|2023-10-30 00:25:00|5188.2|5182.2|5188.4|5182.4|5192.9|5186.9|5186.7|5180.7|44
1698625800000|2023-10-30 00:30:00|5189.1|5183.1|5193.1|5187.1|5193.1|5187.1|5188.1|5182.1|67
1698626100000|2023-10-30 00:35:00|5192.7|5186.7|5193|5187|5194.5|5188.5|5191|5185|12
1698626400000|2023-10-30 00:40:00|5193.4|5187.4|5193|5187|5194|5188|5187.7|5181.7|20
1698626700000|2023-10-30 00:45:00|5192.5|5186.5|5193.7|5187.7|5193.7|5187.7|5190|5184|15
1698627000000|2023-10-30 00:50:00|5194.7|5188.7|5199|5193|5199.5|5193.5|5193.7|5187.7|37
1698627300000|2023-10-30 00:55:00|5199.5|5193.5|5204|5198|5204.5|5198.5|5199.5|5193.5|58
1698627600000|2023-10-30 01:00:00|5204.4|5198.4|5205.2|5199.2|5205.4|5199.4|5201.4|5195.4|40
1698627900000|2023-10-30 01:05:00|5205.4|5199.4|5205.4|5199.4|5209|5203|5202.5|5196.5|204
1698628200000|2023-10-30 01:10:00|5205.5|5199.5|5205.4|5199.4|5205.9|5199.9|5201.2|5195.2|36
1698628500000|2023-10-30 01:15:00|5205|5199|5204.4|5198.4|5207|5201|5201.2|5195.2|60
1698628800000|2023-10-30 01:20:00|5203.4|5197.4|5204.5|5198.5|5204.5|5198.5|5200.5|5194.5|19
1698629100000|2023-10-30 01:25:00|5204|5198|5201.5|5195.5|5205|5199|5200.5|5194.5|12
1698629400000|2023-10-30 01:30:00|5202|5196|5204.5|5198.5|5205|5199|5201|5195|17
1698629700000|2023-10-30 01:35:00|5204.4|5198.4|5204.4|5198.4|5205|5199|5204|5198|5
1698630000000|2023-10-30 01:40:00|5204.9|5198.9|5208|5202|5208|5202|5204.4|5198.4|77
1698630300000|2023-10-30 01:45:00|5207|5201|5205|5199|5207|5201|5205|5199|12
1698630600000|2023-10-30 01:50:00|5205.7|5199.7|5204|5198|5206|5200|5203|5197|7
1698630900000|2023-10-30 01:55:00|5203.5|5197.5|5206|5200|5208.2|5202.2|5203.5|5197.5|6
1698631200000|2023-10-30 02:00:00|5206.3|5200.3|5205|5199|5209.5|5203.5|5204.5|5198.5|31
1698631500000|2023-10-30 02:05:00|5204.7|5198.7|5204.3|5198.3|5204.8|5198.8|5201|5195|9
1698631800000|2023-10-30 02:10:00|5205|5199|5206|5200|5206.9|5200.9|5203.3|5197.3|19
1698632100000|2023-10-30 02:15:00|5205|5199|5205.5|5199.5|5206|5200|5205|5199|1
1698632400000|2023-10-30 02:20:00|5205.7|5199.7|5207|5201|5207.5|5201.5|5205.7|5199.7|5
1698632700000|2023-10-30 02:25:00|5206.9|5200.9|5208.7|5202.7|5209.7|5203.7|5204.7|5198.7|35
1698633000000|2023-10-30 02:30:00|5208.8|5202.8|5206.7|5200.7|5209.3|5203.3|5203.7|5197.7|25
1698633300000|2023-10-30 02:35:00|5206.8|5200.8|5208.7|5202.7|5208.7|5202.7|5202.7|5196.7|16
1698633600000|2023-10-30 02:40:00|5208.2|5202.2|5204.7|5198.7|5208.2|5202.2|5203.2|5197.2|16
1698633900000|2023-10-30 02:45:00|5204.8|5198.8|5210.7|5204.7|5210.7|5204.7|5204.8|5198.8|5
1698634200000|2023-10-30 02:50:00|5210.3|5204.3|5213|5207|5213|5207|5208.7|5202.7|26
1698634500000|2023-10-30 02:55:00|5214|5208|5216.8|5210.8|5220.7|5214.7|5212.2|5206.2|29
1698634800000|2023-10-30 03:00:00|5218.3|5212.3|5213|5207|5218.3|5212.3|5211.1|5205.1|106
1698635100000|2023-10-30 03:05:00|5212.6|5206.6|5211.5|5205.5|5215|5209|5211.5|5205.5|26
1698635400000|2023-10-30 03:10:00|5211.8|5205.8|5213.1|5207.1|5214|5208|5211.5|5205.5|93
1698635700000|2023-10-30 03:15:00|5213|5207|5211.6|5205.6|5216|5210|5211.6|5205.6|18
1698636000000|2023-10-30 03:20:00|5211.8|5205.8|5212.6|5206.6|5215.1|5209.1|5211.1|5205.1|30
1698636300000|2023-10-30 03:25:00|5212.5|5206.5|5213.1|5207.1|5213.5|5207.5|5212.1|5206.1|4
1698636600000|2023-10-30 03:30:00|5212.6|5206.6|5211.6|5205.6|5213.1|5207.1|5211.6|5205.6|8
1698636900000|2023-10-30 03:35:00|5211.9|5205.9|5212.9|5206.9|5213.1|5207.1|5211.4|5205.4|12
1698637200000|2023-10-30 03:40:00|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5211.6|5205.6|6
1698637500000|2023-10-30 03:45:00|5212.9|5206.9|5211.9|5205.9|5212.9|5206.9|5211.4|5205.4|3
1698637800000|2023-10-30 03:50:00|5212.4|5206.4|5213.4|5207.4|5213.8|5207.8|5211.9|5205.9|6
1698638100000|2023-10-30 03:55:00|5213.8|5207.8|5214.9|5208.9|5216.4|5210.4|5213.4|5207.4|33
1698638400000|2023-10-30 04:00:00|5215.1|5209.1|5216.9|5210.9|5216.9|5210.9|5214.9|5208.9|13
1698638700000|2023-10-30 04:05:00|5217.4|5211.4|5218.9|5212.9|5219.1|5213.1|5216.9|5210.9|9
1698639000000|2023-10-30 04:10:00|5219.1|5213.1|5218.3|5212.3|5219.4|5213.4|5218.1|5212.1|7
1698639300000|2023-10-30 04:15:00|5218.4|5212.4|5218.8|5212.8|5219.8|5213.8|5218.4|5212.4|6
1698639600000|2023-10-30 04:20:00|5218.9|5212.9|5215.3|5209.3|5219.3|5213.3|5214.6|5208.6|18
1698639900000|2023-10-30 04:25:00|5215.1|5209.1|5217.1|5211.1|5217.1|5211.1|5215.1|5209.1|45
1698640200000|2023-10-30 04:30:00|5216.1|5210.1|5217.4|5211.4|5217.4|5211.4|5214.7|5208.7|7
1698640500000|2023-10-30 04:35:00|5217.1|5211.1|5218.4|5212.4|5218.6|5212.6|5215.6|5209.6|7
1698640800000|2023-10-30 04:40:00|5218.6|5212.6|5218.1|5212.1|5218.7|5212.7|5217.2|5211.2|6
1698641100000|2023-10-30 04:45:00|5218.4|5212.4|5218.4|5212.4|5219.4|5213.4|5217.9|5211.9|2
1698641400000|2023-10-30 04:50:00|5217.9|5211.9|5215.9|5209.9|5217.9|5211.9|5213.2|5207.2|14
1698641700000|2023-10-30 04:55:00|5215.2|5209.2|5215.4|5209.4|5215.4|5209.4|5214.6|5208.6|3
1698642000000|2023-10-30 05:00:00|5215.6|5209.6|5215.9|5209.9|5216.7|5210.7|5215.6|5209.6|4
1698642300000|2023-10-30 05:05:00|5216.4|5210.4|5215.5|5209.5|5216.4|5210.4|5215.5|5209.5|1
1698642600000|2023-10-30 05:10:00|5215.9|5209.9|5216.4|5210.4|5216.4|5210.4|5215.9|5209.9|2
1698642900000|2023-10-30 05:15:00|5216.5|5210.5|5216.4|5210.4|5217.6|5211.6|5215.5|5209.5|15
1698643200000|2023-10-30 05:20:00|5217.5|5211.5|5217.9|5211.9|5219|5213|5217.5|5211.5|3
1698643500000|2023-10-30 05:25:00|5218.2|5212.2|5217.5|5211.5|5218.5|5212.5|5217.5|5211.5|3
1698643800000|2023-10-30 05:30:00|5217.9|5211.9|5219.2|5213.2|5219.2|5213.2|5217|5211|8
1698644100000|2023-10-30 05:35:00|5219.3|5213.3|5219.9|5213.9|5220.4|5214.4|5218.9|5212.9|21
1698644400000|2023-10-30 05:40:00|5220.2|5214.2|5217.9|5211.9|5220.4|5214.4|5216.2|5210.2|17
1698644700000|2023-10-30 05:45:00|5218|5212|5218.5|5212.5|5218.7|5212.7|5217.4|5211.4|5
1698645000000|2023-10-30 05:50:00|5218|5212|5218.5|5212.5|5218.5|5212.5|5217.5|5211.5|6
1698645300000|2023-10-30 05:55:00|5218|5212|5216.5|5210.5|5218.5|5212.5|5215.9|5209.9|10
1698645600000|2023-10-30 06:00:00|5217|5211|5218|5212|5218|5212|5216|5210|9
1698645900000|2023-10-30 06:05:00|5218.2|5212.2|5217|5211|5218.5|5212.5|5216.2|5210.2|7
1698646200000|2023-10-30 06:10:00|5217.4|5211.4|5219.5|5213.5|5219.5|5213.5|5216.5|5210.5|11
1698646500000|2023-10-30 06:15:00|5219.9|5213.9|5218.9|5212.9|5220|5214|5218|5212|14
1698646800000|2023-10-30 06:20:00|5218.5|5212.5|5217.4|5211.4|5218.5|5212.5|5215.9|5209.9|12
1698647100000|2023-10-30 06:25:00|5217.2|5211.2|5216.8|5210.8|5217.4|5211.4|5216.8|5210.8|5
1698647400000|2023-10-30 06:30:00|5217.2|5211.2|5213.5|5207.5|5217.2|5211.2|5213.5|5207.5|19
1698647700000|2023-10-30 06:35:00|5213.6|5207.6|5215.8|5209.8|5216.8|5210.8|5213.5|5207.5|11
1698648000000|2023-10-30 06:40:00|5215.5|5209.5|5214.5|5208.5|5216.3|5210.3|5214.5|5208.5|11
1698648300000|2023-10-30 06:45:00|5214.8|5208.8|5216.5|5210.5|5217.3|5211.3|5214.8|5208.8|12
1698648600000|2023-10-30 06:50:00|5216.3|5210.3|5213.8|5207.8|5216.8|5210.8|5213.3|5207.3|26
1698648900000|2023-10-30 06:55:00|5213.5|5207.5|5213.8|5207.8|5214.6|5208.6|5213.3|5207.3|51
1698649200000|2023-10-30 07:00:00|5213.3|5207.3|5215.3|5209.3|5215.3|5209.3|5213.3|5207.3|20
1698649500000|2023-10-30 07:05:00|5215.2|5209.2|5213.5|5207.5|5215.2|5209.2|5213.3|5207.3|40
1698649800000|2023-10-30 07:10:00|5213.8|5207.8|5214.5|5208.5|5214.8|5208.8|5213.5|5207.5|4
1698650100000|2023-10-30 07:15:00|5214.1|5208.1|5214.8|5208.8|5214.8|5208.8|5211.5|5205.5|66
1698650400000|2023-10-30 07:20:00|5214.5|5208.5|5215.5|5209.5|5215.5|5209.5|5213.5|5207.5|23
1698650700000|2023-10-30 07:25:00|5215.8|5209.8|5215.1|5209.1|5216.6|5210.6|5215.1|5209.1|8
1698651000000|2023-10-30 07:30:00|5215.5|5209.5|5213|5207|5216.5|5210.5|5212.6|5206.6|21
1698651300000|2023-10-30 07:35:00|5212.6|5206.6|5213.6|5207.6|5215|5209|5212.1|5206.1|8
1698651600000|2023-10-30 07:40:00|5213.1|5207.1|5213.1|5207.1|5213.6|5207.6|5212.1|5206.1|24
1698651900000|2023-10-30 07:45:00|5212.8|5206.8|5210|5204|5212.8|5206.8|5207.3|5201.3|29
1698652200000|2023-10-30 07:50:00|5209.5|5203.5|5211.6|5205.6|5211.6|5205.6|5209.5|5203.5|22
1698652500000|2023-10-30 07:55:00|5210.6|5204.6|5213.4|5207.4|5213.9|5207.9|5210.6|5204.6|16
1698652800000|2023-10-30 08:00:00|5213.9|5207.9|5214.6|5208.6|5216.9|5210.9|5213.3|5207.3|25
1698653100000|2023-10-30 08:05:00|5214.7|5208.7|5212.4|5206.4|5215.2|5209.2|5211.6|5205.6|11
1698653400000|2023-10-30 08:10:00|5212.6|5206.6|5212.4|5206.4|5212.9|5206.9|5211.1|5205.1|21
1698653700000|2023-10-30 08:15:00|5212.5|5206.5|5217.6|5211.6|5219.1|5213.1|5212.4|5206.4|30
1698654000000|2023-10-30 08:20:00|5217.7|5211.7|5219.2|5213.2|5219.6|5213.6|5217.7|5211.7|10
1698654300000|2023-10-30 08:25:00|5219.9|5213.9|5225.6|5219.6|5228.1|5222.1|5218.7|5212.7|78
1698654600000|2023-10-30 08:30:00|5225.2|5219.2|5224.1|5218.1|5226.6|5220.6|5222.7|5216.7|32
1698654900000|2023-10-30 08:35:00|5224.6|5218.6|5227|5221|5230|5224|5222.7|5216.7|83
1698655200000|2023-10-30 08:40:00|5228|5222|5226|5220|5228.3|5222.3|5223|5217|23
1698655500000|2023-10-30 08:45:00|5226.2|5220.2|5224|5218|5226.9|5220.9|5222.5|5216.5|13
1698655800000|2023-10-30 08:50:00|5224.2|5218.2|5226.9|5220.9|5226.9|5220.9|5224|5218|10
1698656100000|2023-10-30 08:55:00|5225.9|5219.9|5220|5214|5226|5220|5219.9|5213.9|31
1698656400000|2023-10-30 09:00:00|5219.5|5213.5|5215.7|5209.7|5219.5|5213.5|5212.7|5206.7|95
1698656700000|2023-10-30 09:05:00|5215.9|5209.9|5220.9|5214.9|5220.9|5214.9|5215.9|5209.9|39
1698657000000|2023-10-30 09:10:00|5219.9|5213.9|5218|5212|5220.9|5214.9|5218|5212|16
1698657300000|2023-10-30 09:15:00|5218.4|5212.4|5210.7|5204.7|5218.4|5212.4|5210.4|5204.4|37
1698657600000|2023-10-30 09:20:00|5210.9|5204.9|5204.7|5198.7|5212.2|5206.2|5203.7|5197.7|98
1698657900000|2023-10-30 09:25:00|5204.6|5198.6|5207.7|5201.7|5208.2|5202.2|5204.6|5198.6|13
1698658200000|2023-10-30 09:30:00|5208.2|5202.2|5208|5202|5209.2|5203.2|5206.2|5200.2|13
1698658500000|2023-10-30 09:35:00|5207.7|5201.7|5203.7|5197.7|5207.7|5201.7|5202.5|5196.5|17
1698658800000|2023-10-30 09:40:00|5203.8|5197.8|5205.5|5199.5|5205.9|5199.9|5203.7|5197.7|97
1698659100000|2023-10-30 09:45:00|5204.4|5198.4|5204|5198|5205.9|5199.9|5203.5|5197.5|59
1698659400000|2023-10-30 09:50:00|5203.7|5197.7|5204.5|5198.5|5204.5|5198.5|5202.5|5196.5|9
1698659700000|2023-10-30 09:55:00|5204.9|5198.9|5210.7|5204.7|5210.7|5204.7|5203.5|5197.5|33
1698660000000|2023-10-30 10:00:00|5211.3|5205.3|5209.8|5203.8|5211.8|5205.8|5208.5|5202.5|21
1698660300000|2023-10-30 10:05:00|5210.2|5204.2|5216.6|5210.6|5217.1|5211.1|5210.2|5204.2|65
1698660600000|2023-10-30 10:10:00|5216.5|5210.5|5213.8|5207.8|5217|5211|5212.6|5206.6|44
1698660900000|2023-10-30 10:15:00|5214|5208|5212|5206|5214.7|5208.7|5209.6|5203.6|33
1698661200000|2023-10-30 10:20:00|5211.5|5205.5|5208.7|5202.7|5212.2|5206.2|5206.8|5200.8|36
1698661500000|2023-10-30 10:25:00|5210.7|5204.7|5211.7|5205.7|5212.3|5206.3|5210.7|5204.7|11
1698661800000|2023-10-30 10:30:00|5211.5|5205.5|5209.7|5203.7|5212.2|5206.2|5209.2|5203.2|44
1698662100000|2023-10-30 10:35:00|5209.8|5203.8|5211.7|5205.7|5212.2|5206.2|5209.8|5203.8|20
1698662400000|2023-10-30 10:40:00|5210.2|5204.2|5209.2|5203.2|5210.7|5204.7|5209.2|5203.2|15
1698662700000|2023-10-30 10:45:00|5207.7|5201.7|5207.2|5201.2|5208.7|5202.7|5205.2|5199.2|69
1698663000000|2023-10-30 10:50:00|5206.3|5200.3|5209.2|5203.2|5209.2|5203.2|5206.2|5200.2|26
1698663300000|2023-10-30 10:55:00|5208.8|5202.8|5208.1|5202.1|5209.2|5203.2|5208.1|5202.1|139
1698663600000|2023-10-30 11:00:00|5208|5202|5214.9|5208.9|5214.9|5208.9|5207.1|5201.1|39
1698663900000|2023-10-30 11:05:00|5215.1|5209.1|5208.2|5202.2|5215.1|5209.1|5205.9|5199.9|55
1698664200000|2023-10-30 11:10:00|5209.6|5203.6|5212.2|5206.2|5212.7|5206.7|5209.2|5203.2|16
1698664500000|2023-10-30 11:15:00|5212.6|5206.6|5210.7|5204.7|5213.1|5207.1|5210.1|5204.1|36
1698664800000|2023-10-30 11:20:00|5211.1|5205.1|5213.6|5207.6|5214.1|5208.1|5210.7|5204.7|48
1698665100000|2023-10-30 11:25:00|5213.4|5207.4|5213.9|5207.9|5213.9|5207.9|5212.4|5206.4|19
1698665400000|2023-10-30 11:30:00|5214.1|5208.1|5212.9|5206.9|5214.1|5208.1|5210.4|5204.4|32
1698665700000|2023-10-30 11:35:00|5213.4|5207.4|5213.9|5207.9|5215.9|5209.9|5212.3|5206.3|27
1698666000000|2023-10-30 11:40:00|5214.1|5208.1|5212.3|5206.3|5215.3|5209.3|5209.5|5203.5|78
1698666300000|2023-10-30 11:45:00|5212.4|5206.4|5216.6|5210.6|5218.4|5212.4|5211.9|5205.9|45
1698666600000|2023-10-30 11:50:00|5216.7|5210.7|5221.4|5215.4|5221.4|5215.4|5216.7|5210.7|57
1698666900000|2023-10-30 11:55:00|5223.6|5217.6|5226.2|5220.2|5228.9|5222.9|5223.6|5217.6|58
1698667200000|2023-10-30 12:00:00|5225.6|5219.6|5218.9|5212.9|5225.6|5219.6|5218.6|5212.6|57
1698667500000|2023-10-30 12:05:00|5218.6|5212.6|5225.4|5219.4|5225.4|5219.4|5218.1|5212.1|74
1698667800000|2023-10-30 12:10:00|5226.7|5220.7|5229.9|5223.9|5234|5228|5226.7|5220.7|98
1698668100000|2023-10-30 12:15:00|5230.7|5224.7|5229.4|5223.4|5233.1|5227.1|5226.9|5220.9|81
1698668400000|2023-10-30 12:20:00|5230.2|5224.2|5219.2|5213.2|5230.2|5224.2|5218.1|5212.1|94
1698668700000|2023-10-30 12:25:00|5219.6|5213.6|5217.7|5211.7|5219.6|5213.6|5216.1|5210.1|53
1698669000000|2023-10-30 12:30:00|5218|5212|5224.2|5218.2|5224.9|5218.9|5215.7|5209.7|55
1698669300000|2023-10-30 12:35:00|5224.7|5218.7|5223.5|5217.5|5226.8|5220.8|5220.2|5214.2|77
1698669600000|2023-10-30 12:40:00|5223.9|5217.9|5223|5217|5225.5|5219.5|5221.5|5215.5|45
1698672600000|2023-10-30 13:30:00|5208.9|5202.9|5222.1|5216.1|5231.6|5225.6|5203.9|5197.9|1058
1698672900000|2023-10-30 13:35:00|5221.9|5215.9|5231.5|5225.5|5246.1|5240.1|5221.9|5215.9|733
1698673200000|2023-10-30 13:40:00|5232|5226|5231.1|5225.1|5235.1|5229.1|5220.6|5214.6|540
1698673500000|2023-10-30 13:45:00|5231.2|5225.2|5230|5224|5235.5|5229.5|5225.3|5219.3|476
1698673800000|2023-10-30 13:50:00|5230.5|5224.5|5227.7|5221.7|5235|5229|5225|5219|403
1698674100000|2023-10-30 13:55:00|5228.9|5222.9|5227.8|5221.8|5232|5226|5219.7|5213.7|368
1698674400000|2023-10-30 14:00:00|5227.7|5221.7|5215|5209|5227.7|5221.7|5213|5207|408
1698674700000|2023-10-30 14:05:00|5214.9|5208.9|5216.9|5210.9|5226.4|5220.4|5213|5207|326
1698675000000|2023-10-30 14:10:00|5216.4|5210.4|5229.3|5223.3|5230.3|5224.3|5215|5209|276
1698675300000|2023-10-30 14:15:00|5229|5223|5217.2|5211.2|5236.8|5230.8|5217.2|5211.2|414
1698675600000|2023-10-30 14:20:00|5217.9|5211.9|5220.5|5214.5|5225|5219|5217|5211|223
1698675900000|2023-10-30 14:25:00|5220.7|5214.7|5226.8|5220.8|5231.3|5225.3|5220.7|5214.7|366
1698676200000|2023-10-30 14:30:00|5226.5|5220.5|5214.8|5208.8|5238.3|5232.3|5209.3|5203.3|324
1698676500000|2023-10-30 14:35:00|5214.7|5208.7|5208.3|5202.3|5217.7|5211.7|5204.8|5198.8|369
1698676800000|2023-10-30 14:40:00|5207.7|5201.7|5214.1|5208.1|5216.3|5210.3|5204.3|5198.3|325
1698677100000|2023-10-30 14:45:00|5214|5208|5210.2|5204.2|5223.6|5217.6|5206.5|5200.5|390
1698677400000|2023-10-30 14:50:00|5210.3|5204.3|5183|5177|5210.3|5204.3|5183|5177|1040
1698677700000|2023-10-30 14:55:00|5182.8|5176.8|5186.1|5180.1|5191.1|5185.1|5182.1|5176.1|272
1698678000000|2023-10-30 15:00:00|5186.3|5180.3|5186.5|5180.5|5191|5185|5169.7|5163.7|689
1698678300000|2023-10-30 15:05:00|5186.7|5180.7|5191.3|5185.3|5198.8|5192.8|5186.7|5180.7|233
1698678600000|2023-10-30 15:10:00|5191.2|5185.2|5195.5|5189.5|5199.5|5193.5|5187.5|5181.5|245
1698678900000|2023-10-30 15:15:00|5195.1|5189.1|5192.3|5186.3|5199.5|5193.5|5186|5180|476
1698679200000|2023-10-30 15:20:00|5192.5|5186.5|5194.3|5188.3|5197.5|5191.5|5191|5185|162
1698679500000|2023-10-30 15:25:00|5194.7|5188.7|5193.2|5187.2|5195.8|5189.8|5191.7|5185.7|161
1698679800000|2023-10-30 15:30:00|5192.8|5186.8|5203.6|5197.6|5204.5|5198.5|5190.1|5184.1|355
1698680100000|2023-10-30 15:35:00|5204.1|5198.1|5208.3|5202.3|5215.3|5209.3|5201.3|5195.3|272
1698680400000|2023-10-30 15:40:00|5208.5|5202.5|5213.2|5207.2|5220.3|5214.3|5204.5|5198.5|285
1698680700000|2023-10-30 15:45:00|5212.5|5206.5|5216.3|5210.3|5217.8|5211.8|5207.2|5201.2|145
1698681000000|2023-10-30 15:50:00|5216.2|5210.2|5211.5|5205.5|5218.2|5212.2|5210.8|5204.8|182
1698681300000|2023-10-30 15:55:00|5211.6|5205.6|5220.2|5214.2|5221.2|5215.2|5208.2|5202.2|215
1698681600000|2023-10-30 16:00:00|5220.5|5214.5|5229.8|5223.8|5231.3|5225.3|5216.5|5210.5|298
1698681900000|2023-10-30 16:05:00|5229.6|5223.6|5222.6|5216.6|5232.6|5226.6|5221.1|5215.1|345
1698682200000|2023-10-30 16:10:00|5222.1|5216.1|5242.7|5236.7|5244.3|5238.3|5220.1|5214.1|573
1698682500000|2023-10-30 16:15:00|5243.2|5237.2|5235.9|5229.9|5244|5238|5232.5|5226.5|297
1698682800000|2023-10-30 16:20:00|5235.5|5229.5|5230.8|5224.8|5235.7|5229.7|5227|5221|447
1698683100000|2023-10-30 16:25:00|5231.2|5225.2|5215.6|5209.6|5231.7|5225.7|5214.6|5208.6|348
1698683400000|2023-10-30 16:30:00|5215.9|5209.9|5214.6|5208.6|5217.1|5211.1|5203.3|5197.3|370
1698683700000|2023-10-30 16:35:00|5215.1|5209.1|5222.8|5216.8|5224.7|5218.7|5215.1|5209.1|218
1698684000000|2023-10-30 16:40:00|5223|5217|5229.3|5223.3|5235.3|5229.3|5222.8|5216.8|177
1698684300000|2023-10-30 16:45:00|5229.2|5223.2|5225.3|5219.3|5229.3|5223.3|5221.8|5215.8|202
1698684600000|2023-10-30 16:50:00|5225.5|5219.5|5219.3|5213.3|5230.3|5224.3|5217.2|5211.2|179
1698684900000|2023-10-30 16:55:00|5219|5213|5227.5|5221.5|5229.8|5223.8|5219|5213|187
1698685200000|2023-10-30 17:00:00|5227|5221|5220.6|5214.6|5228.6|5222.6|5219.5|5213.5|217
1698685500000|2023-10-30 17:05:00|5220.3|5214.3|5222.1|5216.1|5224.8|5218.8|5218.4|5212.4|219
1698685800000|2023-10-30 17:10:00|5222.6|5216.6|5223.6|5217.6|5226.3|5220.3|5219.9|5213.9|440
1698686100000|2023-10-30 17:15:00|5224|5218|5224.6|5218.6|5226.6|5220.6|5223.1|5217.1|190
1698686400000|2023-10-30 17:20:00|5223.1|5217.1|5203.3|5197.3|5223.6|5217.6|5200.6|5194.6|351
1698686700000|2023-10-30 17:25:00|5203.6|5197.6|5203.1|5197.1|5210.3|5204.3|5202.6|5196.6|202
1698687000000|2023-10-30 17:30:00|5203.6|5197.6|5198.1|5192.1|5207.9|5201.9|5197.5|5191.5|321
1698687300000|2023-10-30 17:35:00|5198.8|5192.8|5204.8|5198.8|5204.8|5198.8|5192.1|5186.1|356
1698687600000|2023-10-30 17:40:00|5205.5|5199.5|5203.6|5197.6|5208.6|5202.6|5201.1|5195.1|444
1698687900000|2023-10-30 17:45:00|5203|5197|5201.3|5195.3|5203.8|5197.8|5196.3|5190.3|176
1698688200000|2023-10-30 17:50:00|5200.5|5194.5|5202.3|5196.3|5203.3|5197.3|5195.3|5189.3|575
1698688500000|2023-10-30 17:55:00|5201.9|5195.9|5202.8|5196.8|5202.8|5196.8|5193.1|5187.1|244
1698688800000|2023-10-30 18:00:00|5203.1|5197.1|5190.9|5184.9|5203.1|5197.1|5190.9|5184.9|271
1698689100000|2023-10-30 18:05:00|5191.9|5185.9|5190.6|5184.6|5198|5192|5188.7|5182.7|515
1698689400000|2023-10-30 18:10:00|5190.3|5184.3|5188|5182|5195.5|5189.5|5187.4|5181.4|1338
1698689700000|2023-10-30 18:15:00|5187.8|5181.8|5180|5174|5188.5|5182.5|5178|5172|722
1698710400000|2023-10-31 00:00:00|5191.7|5185.7|5182|5176|5196.2|5190.2|5178.9|5172.9|117
1698710700000|2023-10-31 00:05:00|5181.9|5175.9|5188|5182|5188|5182|5178.5|5172.5|52
1698711000000|2023-10-31 00:10:00|5187.9|5181.9|5182.6|5176.6|5187.9|5181.9|5179|5173|43
1698711300000|2023-10-31 00:15:00|5182.9|5176.9|5186.4|5180.4|5187.9|5181.9|5182.6|5176.6|25
1698711600000|2023-10-31 00:20:00|5185.9|5179.9|5184.6|5178.6|5186.9|5180.9|5183.9|5177.9|14
1698711900000|2023-10-31 00:25:00|5184.9|5178.9|5180.8|5174.8|5184.9|5178.9|5179.8|5173.8|12
1698712200000|2023-10-31 00:30:00|5179.9|5173.9|5180.9|5174.9|5180.9|5174.9|5178.9|5172.9|5
1698712500000|2023-10-31 00:35:00|5180.6|5174.6|5185.9|5179.9|5185.9|5179.9|5180.4|5174.4|8
1698712800000|2023-10-31 00:40:00|5185.6|5179.6|5183.9|5177.9|5185.9|5179.9|5183.4|5177.4|6
1698713100000|2023-10-31 00:45:00|5183.4|5177.4|5181.9|5175.9|5183.9|5177.9|5180.9|5174.9|7
1698713400000|2023-10-31 00:50:00|5181.4|5175.4|5179.3|5173.3|5181.9|5175.9|5179.1|5173.1|9
1698713700000|2023-10-31 00:55:00|5179.8|5173.8|5181.9|5175.9|5182.3|5176.3|5179.8|5173.8|7
1698714000000|2023-10-31 01:00:00|5182.2|5176.2|5181.3|5175.3|5186.4|5180.4|5180.4|5174.4|19
1698714300000|2023-10-31 01:05:00|5180.9|5174.9|5188.9|5182.9|5188.9|5182.9|5180.4|5174.4|10
1698714600000|2023-10-31 01:10:00|5188.3|5182.3|5192.2|5186.2|5193.6|5187.6|5187.9|5181.9|41
1698714900000|2023-10-31 01:15:00|5192.1|5186.1|5188.7|5182.7|5194.2|5188.2|5188.7|5182.7|34
1698715200000|2023-10-31 01:20:00|5188.6|5182.6|5188.2|5182.2|5190.2|5184.2|5188.1|5182.1|4
1698715500000|2023-10-31 01:25:00|5187.6|5181.6|5186.2|5180.2|5188.6|5182.6|5186.2|5180.2|2
1698715800000|2023-10-31 01:30:00|5185.8|5179.8|5185.9|5179.9|5186.7|5180.7|5183.2|5177.2|37
1698716100000|2023-10-31 01:35:00|5185.4|5179.4|5183.9|5177.9|5187.9|5181.9|5183.9|5177.9|14
1698716400000|2023-10-31 01:40:00|5184.2|5178.2|5181.2|5175.2|5184.2|5178.2|5179.9|5173.9|13
1698716700000|2023-10-31 01:45:00|5180.7|5174.7|5179.7|5173.7|5182.9|5176.9|5179.2|5173.2|11
1698717000000|2023-10-31 01:50:00|5180.1|5174.1|5182.7|5176.7|5183.9|5177.9|5179.7|5173.7|4
1698717300000|2023-10-31 01:55:00|5182.6|5176.6|5182.4|5176.4|5183.4|5177.4|5180.7|5174.7|0
1698717600000|2023-10-31 02:00:00|5182.9|5176.9|5185.4|5179.4|5185.4|5179.4|5181.7|5175.7|5
1698717900000|2023-10-31 02:05:00|5184.9|5178.9|5183.9|5177.9|5185.9|5179.9|5183.9|5177.9|2
1698718200000|2023-10-31 02:10:00|5183.2|5177.2|5185.9|5179.9|5187|5181|5182.7|5176.7|17
1698718500000|2023-10-31 02:15:00|5186.7|5180.7|5185.7|5179.7|5186.7|5180.7|5184.9|5178.9|3
1698718800000|2023-10-31 02:20:00|5185.5|5179.5|5182.9|5176.9|5186|5180|5182.9|5176.9|1
1698719100000|2023-10-31 02:25:00|5182.7|5176.7|5179.9|5173.9|5182.9|5176.9|5179.9|5173.9|5
1698719400000|2023-10-31 02:30:00|5180.4|5174.4|5180.9|5174.9|5180.9|5174.9|5178.4|5172.4|8
1698719700000|2023-10-31 02:35:00|5180.5|5174.5|5171.4|5165.4|5180.5|5174.5|5171.4|5165.4|24
1698720000000|2023-10-31 02:40:00|5169.9|5163.9|5167.4|5161.4|5171.9|5165.9|5167.4|5161.4|20
1698720300000|2023-10-31 02:45:00|5168|5162|5166.9|5160.9|5168.5|5162.5|5164.9|5158.9|27
1698720600000|2023-10-31 02:50:00|5167|5161|5167.7|5161.7|5168.5|5162.5|5165.9|5159.9|6
1698720900000|2023-10-31 02:55:00|5167.4|5161.4|5161.1|5155.1|5167.4|5161.4|5161.1|5155.1|42
1698721200000|2023-10-31 03:00:00|5161.6|5155.6|5165.1|5159.1|5165.6|5159.6|5161.6|5155.6|31
1698721500000|2023-10-31 03:05:00|5164.9|5158.9|5162.2|5156.2|5165.1|5159.1|5161.7|5155.7|12
1698721800000|2023-10-31 03:10:00|5162|5156|5162.2|5156.2|5162.7|5156.7|5161.7|5155.7|25
1698722100000|2023-10-31 03:15:00|5161.8|5155.8|5152.5|5146.5|5162|5156|5152.5|5146.5|37
1698722400000|2023-10-31 03:20:00|5153.4|5147.4|5155|5149|5155.5|5149.5|5152.5|5146.5|5
1698722700000|2023-10-31 03:25:00|5154.7|5148.7|5155|5149|5157.2|5151.2|5154.4|5148.4|6
1698723000000|2023-10-31 03:30:00|5155.4|5149.4|5155.5|5149.5|5158|5152|5155|5149|3
1698723300000|2023-10-31 03:35:00|5155.2|5149.2|5157.2|5151.2|5157.7|5151.7|5154.4|5148.4|16
1698723600000|2023-10-31 03:40:00|5157.5|5151.5|5158|5152|5158|5152|5157|5151|2
1698723900000|2023-10-31 03:45:00|5157.7|5151.7|5157.5|5151.5|5158.7|5152.7|5156.3|5150.3|15
1698724200000|2023-10-31 03:50:00|5157.2|5151.2|5157|5151|5157.5|5151.5|5157|5151|11
1698724500000|2023-10-31 03:55:00|5157.2|5151.2|5157|5151|5157.2|5151.2|5157|5151|2
1698724800000|2023-10-31 04:00:00|5157.2|5151.2|5157|5151|5157.5|5151.5|5157|5151|7
1698725100000|2023-10-31 04:05:00|5157.2|5151.2|5158.5|5152.5|5158.9|5152.9|5157|5151|4
1698725400000|2023-10-31 04:10:00|5158.2|5152.2|5159.5|5153.5|5160|5154|5157.7|5151.7|5
1698725700000|2023-10-31 04:15:00|5159.4|5153.4|5158.2|5152.2|5159.9|5153.9|5157.7|5151.7|10
1698726000000|2023-10-31 04:20:00|5158.5|5152.5|5159.2|5153.2|5160|5154|5158|5152|5
1698726300000|2023-10-31 04:25:00|5158.5|5152.5|5160|5154|5160|5154|5158.4|5152.4|13
1698726600000|2023-10-31 04:30:00|5159.7|5153.7|5157.4|5151.4|5161.9|5155.9|5156.1|5150.1|14
1698726900000|2023-10-31 04:35:00|5156.5|5150.5|5155.9|5149.9|5156.9|5150.9|5155.2|5149.2|4
1698727200000|2023-10-31 04:40:00|5155.7|5149.7|5155.3|5149.3|5155.9|5149.9|5155.1|5149.1|2
1698727500000|2023-10-31 04:45:00|5155.2|5149.2|5148.3|5142.3|5155.3|5149.3|5147.8|5141.8|40
1698727800000|2023-10-31 04:50:00|5148.7|5142.7|5148.8|5142.8|5149.2|5143.2|5147.7|5141.7|7
1698728100000|2023-10-31 04:55:00|5148.7|5142.7|5150.3|5144.3|5153.8|5147.8|5148.7|5142.7|13
1698728400000|2023-10-31 05:00:00|5149.8|5143.8|5152.3|5146.3|5153.3|5147.3|5149.3|5143.3|10
1698728700000|2023-10-31 05:05:00|5152.8|5146.8|5152.8|5146.8|5153.8|5147.8|5151.3|5145.3|3
1698729000000|2023-10-31 05:10:00|5152.3|5146.3|5156.8|5150.8|5159.3|5153.3|5152.3|5146.3|24
1698729300000|2023-10-31 05:15:00|5157.3|5151.3|5153.8|5147.8|5157.8|5151.8|5153.8|5147.8|13
1698729600000|2023-10-31 05:20:00|5153.7|5147.7|5154.8|5148.8|5154.8|5148.8|5150.7|5144.7|5
1698729900000|2023-10-31 05:25:00|5154.7|5148.7|5154.8|5148.8|5154.8|5148.8|5152.3|5146.3|2
1698730200000|2023-10-31 05:30:00|5155.3|5149.3|5154.8|5148.8|5156.3|5150.3|5153.3|5147.3|4
1698730500000|2023-10-31 05:35:00|5155.3|5149.3|5156.8|5150.8|5157.3|5151.3|5154.8|5148.8|3
1698730800000|2023-10-31 05:40:00|5157.3|5151.3|5156.8|5150.8|5157.3|5151.3|5155.3|5149.3|4
1698731100000|2023-10-31 05:45:00|5156.3|5150.3|5150.8|5144.8|5157.7|5151.7|5150.8|5144.8|14
1698731400000|2023-10-31 05:50:00|5152.3|5146.3|5155.8|5149.8|5155.8|5149.8|5152.3|5146.3|13
1698731700000|2023-10-31 05:55:00|5155.7|5149.7|5154.7|5148.7|5155.7|5149.7|5154.3|5148.3|26
1698732000000|2023-10-31 06:00:00|5155.5|5149.5|5156.3|5150.3|5158.4|5152.4|5153.7|5147.7|83
1698732300000|2023-10-31 06:05:00|5156.5|5150.5|5150.9|5144.9|5157.3|5151.3|5149.9|5143.9|25
1698732600000|2023-10-31 06:10:00|5150.8|5144.8|5154.3|5148.3|5156.3|5150.3|5148.7|5142.7|34
1698732900000|2023-10-31 06:15:00|5154.2|5148.2|5154.3|5148.3|5157.7|5151.7|5153.4|5147.4|14
1698733200000|2023-10-31 06:20:00|5153.9|5147.9|5155.3|5149.3|5155.8|5149.8|5152.6|5146.6|20
1698733500000|2023-10-31 06:25:00|5155.8|5149.8|5155.8|5149.8|5156.9|5150.9|5154.3|5148.3|10
1698733800000|2023-10-31 06:30:00|5154.9|5148.9|5159.4|5153.4|5159.8|5153.8|5154.9|5148.9|14
1698734100000|2023-10-31 06:35:00|5159.8|5153.8|5159.7|5153.7|5160.2|5154.2|5156.5|5150.5|56
1698734400000|2023-10-31 06:40:00|5160.2|5154.2|5158.7|5152.7|5160.2|5154.2|5158.4|5152.4|98
1698734700000|2023-10-31 06:45:00|5158.6|5152.6|5159.7|5153.7|5160.2|5154.2|5158.6|5152.6|18
1698735000000|2023-10-31 06:50:00|5159.2|5153.2|5157.9|5151.9|5159.7|5153.7|5157.9|5151.9|11
1698735300000|2023-10-31 06:55:00|5157.6|5151.6|5157.2|5151.2|5157.7|5151.7|5156.9|5150.9|19
1698735600000|2023-10-31 07:00:00|5156.7|5150.7|5157.9|5151.9|5160.6|5154.6|5156.7|5150.7|27
1698735900000|2023-10-31 07:05:00|5158.1|5152.1|5154.9|5148.9|5158.8|5152.8|5154.9|5148.9|12
1698736200000|2023-10-31 07:10:00|5155.4|5149.4|5156.4|5150.4|5156.4|5150.4|5154.9|5148.9|10
1698736500000|2023-10-31 07:15:00|5156.8|5150.8|5155.4|5149.4|5156.9|5150.9|5154.9|5148.9|5
1698736800000|2023-10-31 07:20:00|5155.3|5149.3|5156.1|5150.1|5156.8|5150.8|5154.9|5148.9|19
1698737100000|2023-10-31 07:25:00|5156.5|5150.5|5155.4|5149.4|5156.8|5150.8|5154.9|5148.9|14
1698737400000|2023-10-31 07:30:00|5154.9|5148.9|5156.9|5150.9|5156.9|5150.9|5154.9|5148.9|11
1698737700000|2023-10-31 07:35:00|5157.4|5151.4|5152.8|5146.8|5157.8|5151.8|5152.6|5146.6|37
1698738000000|2023-10-31 07:40:00|5153.1|5147.1|5150.9|5144.9|5153.7|5147.7|5150.9|5144.9|21
1698738300000|2023-10-31 07:45:00|5151.2|5145.2|5150.9|5144.9|5151.2|5145.2|5148.7|5142.7|26
1698738600000|2023-10-31 07:50:00|5150.7|5144.7|5152.9|5146.9|5152.9|5146.9|5150.6|5144.6|19
1698738900000|2023-10-31 07:55:00|5154.7|5148.7|5156.4|5150.4|5157.4|5151.4|5154.7|5148.7|11
1698739200000|2023-10-31 08:00:00|5156|5150|5158.4|5152.4|5159.7|5153.7|5154.9|5148.9|26
1698739500000|2023-10-31 08:05:00|5157.9|5151.9|5157.4|5151.4|5159.4|5153.4|5156.4|5150.4|5
1698739800000|2023-10-31 08:10:00|5157.2|5151.2|5159.4|5153.4|5159.4|5153.4|5155.9|5149.9|15
1698740100000|2023-10-31 08:15:00|5159.9|5153.9|5163.1|5157.1|5164.9|5158.9|5158.4|5152.4|24
1698740400000|2023-10-31 08:20:00|5163.4|5157.4|5162.6|5156.6|5166.5|5160.5|5162.6|5156.6|39
1698740700000|2023-10-31 08:25:00|5163|5157|5161.1|5155.1|5164.5|5158.5|5159.1|5153.1|40
1698741000000|2023-10-31 08:30:00|5161.6|5155.6|5159.8|5153.8|5165.6|5159.6|5159.3|5153.3|37
1698741300000|2023-10-31 08:35:00|5160.3|5154.3|5157.1|5151.1|5161.3|5155.3|5155.6|5149.6|30
1698741600000|2023-10-31 08:40:00|5157.4|5151.4|5154.4|5148.4|5158.1|5152.1|5153.9|5147.9|16
1698741900000|2023-10-31 08:45:00|5153.9|5147.9|5155.8|5149.8|5156.8|5150.8|5150.3|5144.3|31
1698742200000|2023-10-31 08:50:00|5156.8|5150.8|5158.8|5152.8|5158.8|5152.8|5153.8|5147.8|53
1698742500000|2023-10-31 08:55:00|5159.8|5153.8|5158.8|5152.8|5163.9|5157.9|5157.8|5151.8|64
1698742800000|2023-10-31 09:00:00|5159.6|5153.6|5157.8|5151.8|5162.9|5156.9|5155.4|5149.4|16
1698743100000|2023-10-31 09:05:00|5157.6|5151.6|5155.8|5149.8|5158.3|5152.3|5153.8|5147.8|13
1698743400000|2023-10-31 09:10:00|5155.4|5149.4|5159.1|5153.1|5159.6|5153.6|5155.1|5149.1|16
1698743700000|2023-10-31 09:15:00|5158.8|5152.8|5158.9|5152.9|5160.8|5154.8|5158.3|5152.3|22
1698744000000|2023-10-31 09:20:00|5159.3|5153.3|5162.8|5156.8|5163.5|5157.5|5158.3|5152.3|33
1698744300000|2023-10-31 09:25:00|5163.1|5157.1|5161.4|5155.4|5163.6|5157.6|5158.4|5152.4|33
1698744600000|2023-10-31 09:30:00|5161|5155|5163.2|5157.2|5164|5158|5160.4|5154.4|46
1698744900000|2023-10-31 09:35:00|5164|5158|5163.8|5157.8|5165|5159|5162.3|5156.3|26
1698745200000|2023-10-31 09:40:00|5164.8|5158.8|5164.7|5158.7|5165.3|5159.3|5162.8|5156.8|12
1698745500000|2023-10-31 09:45:00|5164.8|5158.8|5164.8|5158.8|5165.2|5159.2|5161.8|5155.8|18
1698745800000|2023-10-31 09:50:00|5164.7|5158.7|5159.8|5153.8|5165.5|5159.5|5159.8|5153.8|27
1698746100000|2023-10-31 09:55:00|5159.7|5153.7|5159.2|5153.2|5160.2|5154.2|5158.5|5152.5|21
1698746400000|2023-10-31 10:00:00|5159.3|5153.3|5159.7|5153.7|5159.8|5153.8|5159.2|5153.2|5
1698746700000|2023-10-31 10:05:00|5159.2|5153.2|5156.7|5150.7|5160.2|5154.2|5156.3|5150.3|24
1698747000000|2023-10-31 10:10:00|5156.8|5150.8|5153.7|5147.7|5156.8|5150.8|5152.8|5146.8|45
1698747300000|2023-10-31 10:15:00|5154|5148|5155.7|5149.7|5155.7|5149.7|5153.7|5147.7|12
1698747600000|2023-10-31 10:20:00|5155.8|5149.8|5152.3|5146.3|5155.8|5149.8|5152|5146|22
1698747900000|2023-10-31 10:25:00|5152.2|5146.2|5152.8|5146.8|5153.8|5147.8|5150.3|5144.3|36
1698748200000|2023-10-31 10:30:00|5152.7|5146.7|5153.3|5147.3|5154.7|5148.7|5150.8|5144.8|95
1698748500000|2023-10-31 10:35:00|5153.2|5147.2|5150.9|5144.9|5153.3|5147.3|5150.8|5144.8|17
1698748800000|2023-10-31 10:40:00|5150.8|5144.8|5151.8|5145.8|5152.3|5146.3|5149.3|5143.3|19
1698749100000|2023-10-31 10:45:00|5150.7|5144.7|5151.8|5145.8|5151.8|5145.8|5149.8|5143.8|9
1698749400000|2023-10-31 10:50:00|5152.3|5146.3|5152.3|5146.3|5153.3|5147.3|5150.3|5144.3|20
1698749700000|2023-10-31 10:55:00|5152.1|5146.1|5147.1|5141.1|5152.1|5146.1|5146.1|5140.1|68
1698750000000|2023-10-31 11:00:00|5146.8|5140.8|5150.6|5144.6|5150.6|5144.6|5144.1|5138.1|98
1698750300000|2023-10-31 11:05:00|5150.9|5144.9|5156|5150|5158.1|5152.1|5150.8|5144.8|62
1698750600000|2023-10-31 11:10:00|5156.1|5150.1|5154.9|5148.9|5156.3|5150.3|5153.8|5147.8|8
1698750900000|2023-10-31 11:15:00|5155.8|5149.8|5158.3|5152.3|5158.6|5152.6|5154.8|5148.8|30
1698751200000|2023-10-31 11:20:00|5157.3|5151.3|5163.3|5157.3|5163.6|5157.6|5157.3|5151.3|30
1698751500000|2023-10-31 11:25:00|5162.9|5156.9|5159.8|5153.8|5165|5159|5158.6|5152.6|52
1698751800000|2023-10-31 11:30:00|5159.5|5153.5|5161.3|5155.3|5161.5|5155.5|5157.6|5151.6|47
1698752100000|2023-10-31 11:35:00|5161|5155|5167.4|5161.4|5167.8|5161.8|5160|5154|118
1698752400000|2023-10-31 11:40:00|5167.6|5161.6|5167.7|5161.7|5169.3|5163.3|5167.4|5161.4|67
1698752700000|2023-10-31 11:45:00|5167.8|5161.8|5164.2|5158.2|5168.7|5162.7|5164.2|5158.2|53
1698753000000|2023-10-31 11:50:00|5163.7|5157.7|5164.2|5158.2|5168.2|5162.2|5162.7|5156.7|95
1698753300000|2023-10-31 11:55:00|5165|5159|5168.2|5162.2|5170.8|5164.8|5164.2|5158.2|38
1698753600000|2023-10-31 12:00:00|5168.7|5162.7|5174.7|5168.7|5176.4|5170.4|5168.2|5162.2|68
1698753900000|2023-10-31 12:05:00|5174.8|5168.8|5177.7|5171.7|5179.3|5173.3|5174.7|5168.7|27
1698754200000|2023-10-31 12:10:00|5177.2|5171.2|5179.2|5173.2|5180.2|5174.2|5173.8|5167.8|35
1698754500000|2023-10-31 12:15:00|5178.7|5172.7|5174.7|5168.7|5179.2|5173.2|5173.8|5167.8|28
1698754800000|2023-10-31 12:20:00|5175.2|5169.2|5175.2|5169.2|5176.7|5170.7|5172.2|5166.2|54
1698755100000|2023-10-31 12:25:00|5175.7|5169.7|5181.2|5175.2|5181.7|5175.7|5174.7|5168.7|42
1698755400000|2023-10-31 12:30:00|5180.8|5174.8|5180.2|5174.2|5186|5180|5179.7|5173.7|51
1698755700000|2023-10-31 12:35:00|5179.8|5173.8|5181.7|5175.7|5182.3|5176.3|5176.7|5170.7|20
1698756000000|2023-10-31 12:40:00|5182.2|5176.2|5183.7|5177.7|5186.7|5180.7|5180.7|5174.7|75
1698759000000|2023-10-31 13:30:00|5176.8|5170.8|5166.3|5160.3|5204.3|5198.3|5160.3|5154.3|1275
1698759300000|2023-10-31 13:35:00|5165.7|5159.7|5171.6|5165.6|5173.6|5167.6|5148|5142|740
1698759600000|2023-10-31 13:40:00|5173.6|5167.6|5181.2|5175.2|5190.6|5184.6|5173.6|5167.6|446
1698759900000|2023-10-31 13:45:00|5181.7|5175.7|5156|5150|5186.7|5180.7|5154.9|5148.9|676
1698760200000|2023-10-31 13:50:00|5156.4|5150.4|5149.5|5143.5|5164.2|5158.2|5144|5138|690
1698760500000|2023-10-31 13:55:00|5150|5144|5147.8|5141.8|5156.3|5150.3|5142.5|5136.5|711
1698760800000|2023-10-31 14:00:00|5148.2|5142.2|5138.3|5132.3|5149.8|5143.8|5132.3|5126.3|500
1698761100000|2023-10-31 14:05:00|5138.7|5132.7|5141.4|5135.4|5141.4|5135.4|5128.7|5122.7|606
1698761400000|2023-10-31 14:10:00|5141.7|5135.7|5154.5|5148.5|5155|5149|5138.9|5132.9|571
1698761700000|2023-10-31 14:15:00|5155|5149|5155.3|5149.3|5160.6|5154.6|5152.3|5146.3|587
1698762000000|2023-10-31 14:20:00|5155.6|5149.6|5148.9|5142.9|5159.4|5153.4|5144|5138|587
1698762300000|2023-10-31 14:25:00|5148.7|5142.7|5146.5|5140.5|5148.7|5142.7|5136.9|5130.9|473
1698762600000|2023-10-31 14:30:00|5146.1|5140.1|5142.3|5136.3|5154|5148|5140|5134|481
1698762900000|2023-10-31 14:35:00|5141.8|5135.8|5159.8|5153.8|5159.8|5153.8|5140|5134|409
1698763200000|2023-10-31 14:40:00|5159.6|5153.6|5155.7|5149.7|5168.9|5162.9|5153.2|5147.2|447
1698763500000|2023-10-31 14:45:00|5155.9|5149.9|5156.9|5150.9|5160.4|5154.4|5148.3|5142.3|354
1698763800000|2023-10-31 14:50:00|5157.1|5151.1|5163.4|5157.4|5165.4|5159.4|5151.4|5145.4|301
1698764100000|2023-10-31 14:55:00|5163.9|5157.9|5159.3|5153.3|5164.1|5158.1|5155.6|5149.6|211
1698764400000|2023-10-31 15:00:00|5160.1|5154.1|5170.1|5164.1|5178.7|5172.7|5159.1|5153.1|362
1698764700000|2023-10-31 15:05:00|5169.5|5163.5|5153.5|5147.5|5169.8|5163.8|5151.5|5145.5|251
1698765000000|2023-10-31 15:10:00|5153.6|5147.6|5152|5146|5156|5150|5145|5139|305
1698765300000|2023-10-31 15:15:00|5152.1|5146.1|5153.3|5147.3|5155|5149|5146|5140|290
1698765600000|2023-10-31 15:20:00|5153.8|5147.8|5154.5|5148.5|5159.4|5153.4|5152|5146|437
1698765900000|2023-10-31 15:25:00|5154.2|5148.2|5158.3|5152.3|5166|5160|5150.3|5144.3|323
1698766200000|2023-10-31 15:30:00|5158.7|5152.7|5167.5|5161.5|5168.5|5162.5|5157|5151|209
1698766500000|2023-10-31 15:35:00|5167.9|5161.9|5173.7|5167.7|5175.6|5169.6|5167.9|5161.9|278
1698766800000|2023-10-31 15:40:00|5173.2|5167.2|5181.6|5175.6|5181.6|5175.6|5172.6|5166.6|201
1698767100000|2023-10-31 15:45:00|5182.2|5176.2|5185.5|5179.5|5190.6|5184.6|5182.2|5176.2|256
1698767400000|2023-10-31 15:50:00|5185.1|5179.1|5184.2|5178.2|5192.2|5186.2|5184.2|5178.2|280
1698767700000|2023-10-31 15:55:00|5183.5|5177.5|5177.2|5171.2|5183.5|5177.5|5173.2|5167.2|323
1698768000000|2023-10-31 16:00:00|5176.6|5170.6|5169.2|5163.2|5177.1|5171.1|5169.2|5163.2|267
1698768300000|2023-10-31 16:05:00|5169.1|5163.1|5162.4|5156.4|5169.2|5163.2|5160.9|5154.9|249
1698768600000|2023-10-31 16:10:00|5162.2|5156.2|5158.5|5152.5|5163.4|5157.4|5157.5|5151.5|242
1698768900000|2023-10-31 16:15:00|5159.4|5153.4|5150.9|5144.9|5159.9|5153.9|5150.5|5144.5|222
1698769200000|2023-10-31 16:20:00|5151.4|5145.4|5146.5|5140.5|5151.5|5145.5|5141.5|5135.5|397
1698769500000|2023-10-31 16:25:00|5146.4|5140.4|5151.4|5145.4|5152.8|5146.8|5143.9|5137.9|263
1698769800000|2023-10-31 16:30:00|5151.6|5145.6|5158.3|5152.3|5158.8|5152.8|5151.6|5145.6|243
1698770100000|2023-10-31 16:35:00|5157.8|5151.8|5160.6|5154.6|5161.8|5155.8|5153.9|5147.9|117
1698770400000|2023-10-31 16:40:00|5160.9|5154.9|5161.1|5155.1|5162.9|5156.9|5154.4|5148.4|169
1698770700000|2023-10-31 16:45:00|5160.4|5154.4|5158.8|5152.8|5161.4|5155.4|5153.1|5147.1|189
1698771000000|2023-10-31 16:50:00|5158.1|5152.1|5154.4|5148.4|5158.8|5152.8|5152.8|5146.8|97
1698771300000|2023-10-31 16:55:00|5155.1|5149.1|5146.1|5140.1|5155.1|5149.1|5142.1|5136.1|237
1698771600000|2023-10-31 17:00:00|5146.9|5140.9|5142.1|5136.1|5146.9|5140.9|5140.4|5134.4|149
1698771900000|2023-10-31 17:05:00|5141.9|5135.9|5148.4|5142.4|5151.1|5145.1|5141.9|5135.9|132
1698772200000|2023-10-31 17:10:00|5148.7|5142.7|5137.1|5131.1|5148.9|5142.9|5137.1|5131.1|200
1698772500000|2023-10-31 17:15:00|5136.7|5130.7|5130.1|5124.1|5137.2|5131.2|5128.9|5122.9|289
1698772800000|2023-10-31 17:20:00|5129.9|5123.9|5123.6|5117.6|5130.7|5124.7|5122.1|5116.1|442
1698773100000|2023-10-31 17:25:00|5123.1|5117.1|5127.4|5121.4|5127.8|5121.8|5122.1|5116.1|251
1698773400000|2023-10-31 17:30:00|5127|5121|5120.3|5114.3|5127.5|5121.5|5105.3|5099.3|949
1698773700000|2023-10-31 17:35:00|5119.7|5113.7|5116.2|5110.2|5119.7|5113.7|5115.3|5109.3|326
1698774000000|2023-10-31 17:40:00|5115.7|5109.7|5114.7|5108.7|5118|5112|5110.3|5104.3|423
1698774300000|2023-10-31 17:45:00|5115.2|5109.2|5112.6|5106.6|5119|5113|5111|5105|321
1698774600000|2023-10-31 17:50:00|5111.5|5105.5|5101.5|5095.5|5113.9|5107.9|5101.2|5095.2|524
1698774900000|2023-10-31 17:55:00|5101|5095|5104.6|5098.6|5110.4|5104.4|5101|5095|537
1698775200000|2023-10-31 18:00:00|5104.1|5098.1|5107.3|5101.3|5112.3|5106.3|5096.8|5090.8|766
1698775500000|2023-10-31 18:05:00|5106.8|5100.8|5103.7|5097.7|5109.7|5103.7|5099.8|5093.8|659
1698775800000|2023-10-31 18:10:00|5104.4|5098.4|5105.4|5099.4|5110.2|5104.2|5100.9|5094.9|1602
1698776100000|2023-10-31 18:15:00|5104.9|5098.9|5112.7|5106.7|5112.8|5106.8|5102.6|5096.6|782
1698796800000|2023-11-01 00:00:00|5119.5|5113.5|5121.8|5115.8|5124.5|5118.5|5115.4|5109.4|258
1698797100000|2023-11-01 00:05:00|5119.9|5113.9|5113.3|5107.3|5120.8|5114.8|5113.1|5107.1|54
1698797400000|2023-11-01 00:10:00|5114.6|5108.6|5111.8|5105.8|5115.4|5109.4|5111.6|5105.6|44
1698797700000|2023-11-01 00:15:00|5112.5|5106.5|5114.4|5108.4|5116.3|5110.3|5112.5|5106.5|52
1698798000000|2023-11-01 00:20:00|5114.8|5108.8|5113.1|5107.1|5115.9|5109.9|5113.1|5107.1|10
1698798300000|2023-11-01 00:25:00|5112.9|5106.9|5114.8|5108.8|5114.8|5108.8|5112.6|5106.6|39
1698798600000|2023-11-01 00:30:00|5114.6|5108.6|5110.8|5104.8|5114.6|5108.6|5110.8|5104.8|19
1698798900000|2023-11-01 00:35:00|5109.8|5103.8|5107.4|5101.4|5110.3|5104.3|5105.8|5099.8|45
1698799200000|2023-11-01 00:40:00|5107.8|5101.8|5105.3|5099.3|5107.8|5101.8|5103.8|5097.8|31
1698799500000|2023-11-01 00:45:00|5106.6|5100.6|5105.3|5099.3|5106.9|5100.9|5105.3|5099.3|22
1698799800000|2023-11-01 00:50:00|5105.1|5099.1|5101.6|5095.6|5105.5|5099.5|5100.6|5094.6|102
1698800100000|2023-11-01 00:55:00|5101.9|5095.9|5103.1|5097.1|5103.1|5097.1|5101.8|5095.8|10
1698800400000|2023-11-01 01:00:00|5103|5097|5103.8|5097.8|5107.6|5101.6|5102.6|5096.6|37
1698800700000|2023-11-01 01:05:00|5104.3|5098.3|5103.3|5097.3|5104.8|5098.8|5102.8|5096.8|15
1698801000000|2023-11-01 01:10:00|5102.8|5096.8|5099.2|5093.2|5102.8|5096.8|5098.2|5092.2|34
1698801300000|2023-11-01 01:15:00|5099.9|5093.9|5100.7|5094.7|5100.7|5094.7|5098.7|5092.7|4
1698801600000|2023-11-01 01:20:00|5100.2|5094.2|5103.1|5097.1|5103.1|5097.1|5098.9|5092.9|12
1698801900000|2023-11-01 01:25:00|5102.8|5096.8|5102.5|5096.5|5103.5|5097.5|5102.5|5096.5|3
1698802200000|2023-11-01 01:30:00|5102.3|5096.3|5100.8|5094.8|5103.1|5097.1|5100.8|5094.8|2
1698802500000|2023-11-01 01:35:00|5100.5|5094.5|5101.5|5095.5|5101.6|5095.6|5099.6|5093.6|4
1698802800000|2023-11-01 01:40:00|5101.1|5095.1|5099.9|5093.9|5101.3|5095.3|5099.9|5093.9|3
1698803100000|2023-11-01 01:45:00|5099.1|5093.1|5095.8|5089.8|5099.1|5093.1|5095.3|5089.3|34
1698803400000|2023-11-01 01:50:00|5095.9|5089.9|5094.4|5088.4|5096.3|5090.3|5093.8|5087.8|11
1698803700000|2023-11-01 01:55:00|5094.3|5088.3|5090.4|5084.4|5094.3|5088.3|5089.9|5083.9|180
1698804000000|2023-11-01 02:00:00|5090.3|5084.3|5091.4|5085.4|5091.9|5085.9|5089.9|5083.9|10
1698804300000|2023-11-01 02:05:00|5091.3|5085.3|5092.4|5086.4|5094.4|5088.4|5090.8|5084.8|26
1698804600000|2023-11-01 02:10:00|5091.7|5085.7|5089.9|5083.9|5091.7|5085.7|5089.9|5083.9|22
1698804900000|2023-11-01 02:15:00|5087.8|5081.8|5087.9|5081.9|5087.9|5081.9|5086.4|5080.4|39
1698805200000|2023-11-01 02:20:00|5089.1|5083.1|5089.8|5083.8|5089.8|5083.8|5088.4|5082.4|10
1698805500000|2023-11-01 02:25:00|5089.9|5083.9|5089.3|5083.3|5090.8|5084.8|5087.9|5081.9|13
1698805800000|2023-11-01 02:30:00|5088.6|5082.6|5091.8|5085.8|5092.8|5086.8|5088.3|5082.3|33
1698806100000|2023-11-01 02:35:00|5092.5|5086.5|5090.8|5084.8|5093.3|5087.3|5089.8|5083.8|5
1698806400000|2023-11-01 02:40:00|5090.6|5084.6|5089.8|5083.8|5092.6|5086.6|5088.9|5082.9|6
1698806700000|2023-11-01 02:45:00|5089.3|5083.3|5088.8|5082.8|5090.8|5084.8|5088.8|5082.8|5
1698807000000|2023-11-01 02:50:00|5089.3|5083.3|5089.8|5083.8|5090.1|5084.1|5088.8|5082.8|0
1698807300000|2023-11-01 02:55:00|5089.4|5083.4|5088.8|5082.8|5090.6|5084.6|5087.6|5081.6|7
1698807600000|2023-11-01 03:00:00|5089.3|5083.3|5091.5|5085.5|5091.5|5085.5|5088.9|5082.9|7
1698807900000|2023-11-01 03:05:00|5092.6|5086.6|5088.8|5082.8|5092.6|5086.6|5087.6|5081.6|7
1698808200000|2023-11-01 03:10:00|5088.6|5082.6|5088.3|5082.3|5089.1|5083.1|5087.1|5081.1|2
1698808500000|2023-11-01 03:15:00|5088.4|5082.4|5090.8|5084.8|5090.8|5084.8|5087.8|5081.8|4
1698808800000|2023-11-01 03:20:00|5091|5085|5092.4|5086.4|5092.9|5086.9|5091|5085|3
1698809100000|2023-11-01 03:25:00|5092.3|5086.3|5090.4|5084.4|5092.4|5086.4|5090.4|5084.4|0
1698809400000|2023-11-01 03:30:00|5091.4|5085.4|5089.4|5083.4|5092.4|5086.4|5089.4|5083.4|20
1698809700000|2023-11-01 03:35:00|5088.9|5082.9|5088.3|5082.3|5089.4|5083.4|5088.3|5082.3|7
1698810000000|2023-11-01 03:40:00|5087.4|5081.4|5087.8|5081.8|5087.8|5081.8|5087.4|5081.4|1
1698810300000|2023-11-01 03:45:00|5087.4|5081.4|5087.8|5081.8|5087.8|5081.8|5087.4|5081.4|1
1698810600000|2023-11-01 03:50:00|5087.4|5081.4|5085.4|5079.4|5087.8|5081.8|5084.9|5078.9|6
1698810900000|2023-11-01 03:55:00|5085.1|5079.1|5085.7|5079.7|5086.1|5080.1|5084.7|5078.7|4
1698811200000|2023-11-01 04:00:00|5085.4|5079.4|5086.2|5080.2|5086.7|5080.7|5085.2|5079.2|5
1698811500000|2023-11-01 04:05:00|5085.7|5079.7|5084.4|5078.4|5086.2|5080.2|5084.4|5078.4|2
1698811800000|2023-11-01 04:10:00|5085.1|5079.1|5083.9|5077.9|5085.1|5079.1|5083.9|5077.9|0
1698812100000|2023-11-01 04:15:00|5084.2|5078.2|5084.2|5078.2|5084.7|5078.7|5083.9|5077.9|7
1698812400000|2023-11-01 04:20:00|5083.9|5077.9|5084.7|5078.7|5084.7|5078.7|5082.9|5076.9|10
1698812700000|2023-11-01 04:25:00|5084.2|5078.2|5084.2|5078.2|5084.9|5078.9|5083.4|5077.4|1
1698813000000|2023-11-01 04:30:00|5083.9|5077.9|5084.2|5078.2|5084.2|5078.2|5083.2|5077.2|1
1698813300000|2023-11-01 04:35:00|5084.6|5078.6|5086.2|5080.2|5086.2|5080.2|5083.9|5077.9|8
1698813600000|2023-11-01 04:40:00|5087.2|5081.2|5083.9|5077.9|5087.7|5081.7|5083.9|5077.9|3
1698813900000|2023-11-01 04:45:00|5084.7|5078.7|5084.2|5078.2|5084.7|5078.7|5084.2|5078.2|1
1698814200000|2023-11-01 04:50:00|5083.9|5077.9|5084.7|5078.7|5085.2|5079.2|5083.2|5077.2|8
1698814500000|2023-11-01 04:55:00|5084.4|5078.4|5084.2|5078.2|5084.7|5078.7|5083.9|5077.9|1
1698814800000|2023-11-01 05:00:00|5084.6|5078.6|5083.9|5077.9|5084.6|5078.6|5083.9|5077.9|1
1698815100000|2023-11-01 05:05:00|5083.7|5077.7|5081.2|5075.2|5083.7|5077.7|5081.2|5075.2|17
1698815400000|2023-11-01 05:10:00|5081.5|5075.5|5084.2|5078.2|5085.1|5079.1|5081.4|5075.4|10
1698815700000|2023-11-01 05:15:00|5083.7|5077.7|5084.2|5078.2|5084.2|5078.2|5081.9|5075.9|10
1698816000000|2023-11-01 05:20:00|5085.2|5079.2|5083.7|5077.7|5085.2|5079.2|5083.4|5077.4|1
1698816300000|2023-11-01 05:25:00|5083.3|5077.3|5082.7|5076.7|5083.3|5077.3|5079.3|5073.3|54
1698816600000|2023-11-01 05:30:00|5082.6|5076.6|5079.2|5073.2|5082.6|5076.6|5077.1|5071.1|47
1698816900000|2023-11-01 05:35:00|5079.1|5073.1|5077.1|5071.1|5079.2|5073.2|5076.7|5070.7|15
1698817200000|2023-11-01 05:40:00|5076.7|5070.7|5077.1|5071.1|5077.2|5071.2|5076.6|5070.6|6
1698817500000|2023-11-01 05:45:00|5076.7|5070.7|5075.8|5069.8|5077.1|5071.1|5075.8|5069.8|9
1698817800000|2023-11-01 05:50:00|5076.7|5070.7|5076.6|5070.6|5077.1|5071.1|5075.8|5069.8|16
1698818100000|2023-11-01 05:55:00|5076.9|5070.9|5076.2|5070.2|5077.6|5071.6|5075.8|5069.8|18
1698818400000|2023-11-01 06:00:00|5077.6|5071.6|5079|5073|5080|5074|5077.3|5071.3|25
1698818700000|2023-11-01 06:05:00|5078.7|5072.7|5080.2|5074.2|5080.7|5074.7|5078.2|5072.2|16
1698819000000|2023-11-01 06:10:00|5080|5074|5088.9|5082.9|5092.4|5086.4|5080|5074|42
1698819300000|2023-11-01 06:15:00|5088.2|5082.2|5093.2|5087.2|5093.7|5087.7|5086.7|5080.7|61
1698819600000|2023-11-01 06:20:00|5092.8|5086.8|5091.8|5085.8|5093.2|5087.2|5089.9|5083.9|97
1698819900000|2023-11-01 06:25:00|5091.5|5085.5|5092.5|5086.5|5093|5087|5091.1|5085.1|52
1698820200000|2023-11-01 06:30:00|5092.4|5086.4|5092.5|5086.5|5093.4|5087.4|5090.7|5084.7|63
1698820500000|2023-11-01 06:35:00|5093.4|5087.4|5093.2|5087.2|5093.5|5087.5|5091.8|5085.8|38
1698820800000|2023-11-01 06:40:00|5093.5|5087.5|5095.4|5089.4|5097.2|5091.2|5092.5|5086.5|39
1698821100000|2023-11-01 06:45:00|5095.5|5089.5|5095.4|5089.4|5096.5|5090.5|5093.7|5087.7|23
1698821400000|2023-11-01 06:50:00|5095.5|5089.5|5096.7|5090.7|5097.5|5091.5|5094.5|5088.5|21
1698821700000|2023-11-01 06:55:00|5097|5091|5099|5093|5099|5093|5095.4|5089.4|15
1698822000000|2023-11-01 07:00:00|5098.7|5092.7|5102.3|5096.3|5103|5097|5097.2|5091.2|29
1698822300000|2023-11-01 07:05:00|5101.9|5095.9|5104.2|5098.2|5107|5101|5100.9|5094.9|25
1698822600000|2023-11-01 07:10:00|5103.8|5097.8|5110.8|5104.8|5111.2|5105.2|5103.8|5097.8|41
1698822900000|2023-11-01 07:15:00|5111.2|5105.2|5108.2|5102.2|5111.2|5105.2|5106.4|5100.4|33
1698823200000|2023-11-01 07:20:00|5108.5|5102.5|5108.2|5102.2|5109.2|5103.2|5107.3|5101.3|33
1698823500000|2023-11-01 07:25:00|5107.8|5101.8|5108.7|5102.7|5109|5103|5106.9|5100.9|34
1698823800000|2023-11-01 07:30:00|5108.2|5102.2|5111.1|5105.1|5111.5|5105.5|5107.7|5101.7|70
1698824100000|2023-11-01 07:35:00|5111.5|5105.5|5111.1|5105.1|5111.5|5105.5|5110.4|5104.4|55
1698824400000|2023-11-01 07:40:00|5110.8|5104.8|5097.1|5091.1|5111.5|5105.5|5097.1|5091.1|30
1698824700000|2023-11-01 07:45:00|5097.3|5091.3|5096|5090|5098.1|5092.1|5095.6|5089.6|16
1698825000000|2023-11-01 07:50:00|5095.6|5089.6|5095.4|5089.4|5097.1|5091.1|5095.1|5089.1|15
1698825300000|2023-11-01 07:55:00|5095.5|5089.5|5097.6|5091.6|5097.6|5091.6|5094.7|5088.7|30
1698825600000|2023-11-01 08:00:00|5097.7|5091.7|5100.7|5094.7|5101.6|5095.6|5096.7|5090.7|22
1698825900000|2023-11-01 08:05:00|5101.1|5095.1|5097.1|5091.1|5101.1|5095.1|5093.7|5087.7|20
1698826200000|2023-11-01 08:10:00|5097.6|5091.6|5094.6|5088.6|5098.2|5092.2|5093.6|5087.6|66
1698826500000|2023-11-01 08:15:00|5093.8|5087.8|5092.1|5086.1|5094.8|5088.8|5087.2|5081.2|64
1698826800000|2023-11-01 08:20:00|5091.7|5085.7|5090.7|5084.7|5093.6|5087.6|5089.7|5083.7|14
1698827100000|2023-11-01 08:25:00|5090.6|5084.6|5085.6|5079.6|5092.6|5086.6|5084.7|5078.7|59
1698827400000|2023-11-01 08:30:00|5086.1|5080.1|5085.4|5079.4|5087.1|5081.1|5079.7|5073.7|72
1698827700000|2023-11-01 08:35:00|5084.6|5078.6|5083.7|5077.7|5086.8|5080.8|5083.7|5077.7|20
1698828000000|2023-11-01 08:40:00|5083.6|5077.6|5085.2|5079.2|5085.7|5079.7|5083.2|5077.2|15
1698828300000|2023-11-01 08:45:00|5086.2|5080.2|5086.4|5080.4|5089.2|5083.2|5084.1|5078.1|33
1698828600000|2023-11-01 08:50:00|5086.1|5080.1|5087.1|5081.1|5089.1|5083.1|5085.6|5079.6|15
1698828900000|2023-11-01 08:55:00|5087.4|5081.4|5087.9|5081.9|5089.4|5083.4|5085.6|5079.6|19
1698829200000|2023-11-01 09:00:00|5088.4|5082.4|5091.4|5085.4|5091.9|5085.9|5088.4|5082.4|28
1698829500000|2023-11-01 09:05:00|5091.3|5085.3|5093.8|5087.8|5095.3|5089.3|5090.9|5084.9|21
1698829800000|2023-11-01 09:10:00|5094.3|5088.3|5095|5089|5095.8|5089.8|5093.4|5087.4|13
1698830100000|2023-11-01 09:15:00|5095.4|5089.4|5094.8|5088.8|5097.4|5091.4|5094.8|5088.8|13
1698830400000|2023-11-01 09:20:00|5093.9|5087.9|5095.8|5089.8|5095.8|5089.8|5093.8|5087.8|13
1698830700000|2023-11-01 09:25:00|5096|5090|5093.8|5087.8|5096.4|5090.4|5092.4|5086.4|22
1698831000000|2023-11-01 09:30:00|5093.9|5087.9|5091.3|5085.3|5096.7|5090.7|5091.3|5085.3|70
1698831300000|2023-11-01 09:35:00|5091.7|5085.7|5099.9|5093.9|5100.9|5094.9|5091.3|5085.3|38
1698831600000|2023-11-01 09:40:00|5100|5094|5100.7|5094.7|5101.4|5095.4|5099|5093|21
1698831900000|2023-11-01 09:45:00|5100.6|5094.6|5097.7|5091.7|5100.6|5094.6|5097.7|5091.7|26
1698832200000|2023-11-01 09:50:00|5098|5092|5100.5|5094.5|5102.4|5096.4|5097.5|5091.5|25
1698832500000|2023-11-01 09:55:00|5100.7|5094.7|5099.7|5093.7|5103.2|5097.2|5097.5|5091.5|18
1698832800000|2023-11-01 10:00:00|5100|5094|5103.4|5097.4|5104.4|5098.4|5100|5094|26
1698833100000|2023-11-01 10:05:00|5103.5|5097.5|5103|5097|5104.2|5098.2|5102.7|5096.7|3
1698833400000|2023-11-01 10:10:00|5102.7|5096.7|5103.7|5097.7|5103.7|5097.7|5101.8|5095.8|16
1698833700000|2023-11-01 10:15:00|5104|5098|5102.8|5096.8|5104|5098|5102.4|5096.4|7
1698834000000|2023-11-01 10:20:00|5102.7|5096.7|5102.7|5096.7|5103.3|5097.3|5102|5096|14
1698834300000|2023-11-01 10:25:00|5102.3|5096.3|5103.6|5097.6|5104.3|5098.3|5102|5096|33
1698834600000|2023-11-01 10:30:00|5103.3|5097.3|5103.8|5097.8|5105.3|5099.3|5101.9|5095.9|44
1698834900000|2023-11-01 10:35:00|5103.3|5097.3|5099.6|5093.6|5103.6|5097.6|5099.6|5093.6|25
1698835200000|2023-11-01 10:40:00|5099.8|5093.8|5101.6|5095.6|5102.1|5096.1|5098.3|5092.3|35
1698835500000|2023-11-01 10:45:00|5101.3|5095.3|5112.4|5106.4|5112.4|5106.4|5100.8|5094.8|38
1698835800000|2023-11-01 10:50:00|5112.1|5106.1|5108.4|5102.4|5113.9|5107.9|5107.3|5101.3|57
1698836100000|2023-11-01 10:55:00|5108.3|5102.3|5106.3|5100.3|5108.3|5102.3|5104.8|5098.8|40
1698836400000|2023-11-01 11:00:00|5106.1|5100.1|5108.4|5102.4|5108.9|5102.9|5103.4|5097.4|15
1698836700000|2023-11-01 11:05:00|5107.9|5101.9|5106.3|5100.3|5108.9|5102.9|5105.6|5099.6|65
1698837000000|2023-11-01 11:10:00|5105.9|5099.9|5103.3|5097.3|5107.8|5101.8|5102.3|5096.3|22
1698837300000|2023-11-01 11:15:00|5103.8|5097.8|5101.8|5095.8|5104.3|5098.3|5101.8|5095.8|12
1698837600000|2023-11-01 11:20:00|5101.3|5095.3|5104.3|5098.3|5104.3|5098.3|5101.1|5095.1|9
1698837900000|2023-11-01 11:25:00|5104.1|5098.1|5100.9|5094.9|5104.3|5098.3|5098.4|5092.4|23
1698838200000|2023-11-01 11:30:00|5100.8|5094.8|5097.5|5091.5|5100.9|5094.9|5096|5090|17
1698838500000|2023-11-01 11:35:00|5097.7|5091.7|5104.3|5098.3|5106.3|5100.3|5097.7|5091.7|104
1698838800000|2023-11-01 11:40:00|5104.4|5098.4|5104.3|5098.3|5106.1|5100.1|5102.8|5096.8|22
1698839100000|2023-11-01 11:45:00|5104.1|5098.1|5100.6|5094.6|5104.1|5098.1|5099.6|5093.6|28
1698839400000|2023-11-01 11:50:00|5099.6|5093.6|5101|5095|5101|5095|5098|5092|16
1698839700000|2023-11-01 11:55:00|5103.1|5097.1|5102.3|5096.3|5103.1|5097.1|5100.1|5094.1|84
1698840000000|2023-11-01 12:00:00|5103|5097|5101.3|5095.3|5106.5|5100.5|5101.3|5095.3|51
1698840300000|2023-11-01 12:05:00|5100.8|5094.8|5098.7|5092.7|5101.3|5095.3|5095|5089|31
1698840600000|2023-11-01 12:10:00|5097.5|5091.5|5096.2|5090.2|5097.8|5091.8|5095.3|5089.3|29
1698840900000|2023-11-01 12:15:00|5096.3|5090.3|5102.8|5096.8|5104.8|5098.8|5093.3|5087.3|164
1698841200000|2023-11-01 12:20:00|5103.2|5097.2|5102.8|5096.8|5103.2|5097.2|5098.3|5092.3|64
1698841500000|2023-11-01 12:25:00|5102.3|5096.3|5098.8|5092.8|5102.8|5096.8|5097.8|5091.8|63
1698841800000|2023-11-01 12:30:00|5099.2|5093.2|5102.5|5096.5|5103.2|5097.2|5098.8|5092.8|69
1698842100000|2023-11-01 12:35:00|5101.9|5095.9|5105.5|5099.5|5106.5|5100.5|5100.9|5094.9|47
1698842400000|2023-11-01 12:40:00|5105.9|5099.9|5108.3|5102.3|5110|5104|5105.5|5099.5|62
1698845400000|2023-11-01 13:30:00|5112.8|5106.8|5090.5|5084.5|5120.6|5114.6|5087.1|5081.1|1384
1698845700000|2023-11-01 13:35:00|5090.1|5084.1|5127.8|5121.8|5128.4|5122.4|5082.2|5076.2|931
1698846000000|2023-11-01 13:40:00|5129.1|5123.1|5128.4|5122.4|5145.4|5139.4|5125.4|5119.4|1251
1698846300000|2023-11-01 13:45:00|5126.4|5120.4|5111.8|5105.8|5128.9|5122.9|5104.9|5098.9|578
1698846600000|2023-11-01 13:50:00|5111.6|5105.6|5107|5101|5121.3|5115.3|5103.4|5097.4|409
1698846900000|2023-11-01 13:55:00|5107.5|5101.5|5115.4|5109.4|5116.3|5110.3|5102.9|5096.9|356
1698847200000|2023-11-01 14:00:00|5115.5|5109.5|5122.6|5116.6|5129.6|5123.6|5114.3|5108.3|400
1698847500000|2023-11-01 14:05:00|5122.5|5116.5|5114.2|5108.2|5124.6|5118.6|5107.8|5101.8|429
1698847800000|2023-11-01 14:10:00|5114.3|5108.3|5122.5|5116.5|5125.3|5119.3|5110.7|5104.7|308
1698848100000|2023-11-01 14:15:00|5122.6|5116.6|5130.8|5124.8|5133.3|5127.3|5121.5|5115.5|295
1698848400000|2023-11-01 14:20:00|5130.3|5124.3|5129.5|5123.5|5133.6|5127.6|5119.1|5113.1|409
1698848700000|2023-11-01 14:25:00|5129.6|5123.6|5121.9|5115.9|5129.6|5123.6|5113|5107|271
1698849000000|2023-11-01 14:30:00|5122.4|5116.4|5121.2|5115.2|5122.5|5116.5|5112.2|5106.2|336
1698849300000|2023-11-01 14:35:00|5121.7|5115.7|5119.9|5113.9|5127.2|5121.2|5119.7|5113.7|381
1698849600000|2023-11-01 14:40:00|5120.3|5114.3|5127.7|5121.7|5129.7|5123.7|5118.9|5112.9|284
1698849900000|2023-11-01 14:45:00|5127.6|5121.6|5129.2|5123.2|5134.3|5128.3|5125.2|5119.2|262
1698850200000|2023-11-01 14:50:00|5129.6|5123.6|5119.3|5113.3|5132.3|5126.3|5118.8|5112.8|278
1698850500000|2023-11-01 14:55:00|5119.4|5113.4|5126|5120|5128.7|5122.7|5119.4|5113.4|570
1698850800000|2023-11-01 15:00:00|5124.8|5118.8|5118.7|5112.7|5126.6|5120.6|5117.7|5111.7|373
1698851100000|2023-11-01 15:05:00|5118.6|5112.6|5120.9|5114.9|5123.2|5117.2|5114.9|5108.9|307
1698851400000|2023-11-01 15:10:00|5121|5115|5121.4|5115.4|5128.8|5122.8|5118.4|5112.4|301
1698851700000|2023-11-01 15:15:00|5121.9|5115.9|5127.3|5121.3|5128.1|5122.1|5119.9|5113.9|280
1698852000000|2023-11-01 15:20:00|5126.9|5120.9|5117.9|5111.9|5127.3|5121.3|5111.1|5105.1|247
1698852300000|2023-11-01 15:25:00|5118.2|5112.2|5110|5104|5120.9|5114.9|5109.5|5103.5|176
1698852600000|2023-11-01 15:30:00|5109.4|5103.4|5109.4|5103.4|5110.5|5104.5|5102.9|5096.9|327
1698852900000|2023-11-01 15:35:00|5109.9|5103.9|5109.4|5103.4|5116.2|5110.2|5102.1|5096.1|518
1698853200000|2023-11-01 15:40:00|5109.1|5103.1|5110.7|5104.7|5112.6|5106.6|5108.6|5102.6|168
1698853500000|2023-11-01 15:45:00|5111.6|5105.6|5114.3|5108.3|5115.2|5109.2|5110.2|5104.2|262
1698853800000|2023-11-01 15:50:00|5113.8|5107.8|5104.8|5098.8|5114.7|5108.7|5102.6|5096.6|220
1698854100000|2023-11-01 15:55:00|5105.1|5099.1|5104.3|5098.3|5109.1|5103.1|5103.1|5097.1|226
1698854400000|2023-11-01 16:00:00|5104.1|5098.1|5097.1|5091.1|5104.1|5098.1|5092.8|5086.8|353
1698854700000|2023-11-01 16:05:00|5097.6|5091.6|5102.5|5096.5|5102.5|5096.5|5090.8|5084.8|357
1698855000000|2023-11-01 16:10:00|5101.5|5095.5|5096.6|5090.6|5102.1|5096.1|5091|5085|167
1698855300000|2023-11-01 16:15:00|5096.2|5090.2|5095.3|5089.3|5098.8|5092.8|5094.2|5088.2|160
1698855600000|2023-11-01 16:20:00|5095|5089|5086.1|5080.1|5096.8|5090.8|5086.1|5080.1|229
1698855900000|2023-11-01 16:25:00|5086|5080|5078.3|5072.3|5086|5080|5078.3|5072.3|382
1698856200000|2023-11-01 16:30:00|5078|5072|5079.5|5073.5|5081.1|5075.1|5073.7|5067.7|389
1698856500000|2023-11-01 16:35:00|5079.2|5073.2|5080.1|5074.1|5089.4|5083.4|5078.5|5072.5|284
1698856800000|2023-11-01 16:40:00|5080.6|5074.6|5057.3|5051.3|5080.7|5074.7|5056.5|5050.5|441
1698857100000|2023-11-01 16:45:00|5057.2|5051.2|5045.6|5039.6|5064.8|5058.8|5045.3|5039.3|446
1698857400000|2023-11-01 16:50:00|5046|5040|5047.5|5041.5|5057.8|5051.8|5046|5040|452
1698857700000|2023-11-01 16:55:00|5047|5041|5031.7|5025.7|5054.3|5048.3|5028.3|5022.3|751
1698858000000|2023-11-01 17:00:00|5031.2|5025.2|5042|5036|5048|5042|5027.1|5021.1|749
1698858300000|2023-11-01 17:05:00|5041.3|5035.3|5042|5036|5051|5045|5041|5035|302
1698858600000|2023-11-01 17:10:00|5041|5035|5036.6|5030.6|5045|5039|5036.1|5030.1|277
1698858900000|2023-11-01 17:15:00|5036.4|5030.4|5029.1|5023.1|5037.7|5031.7|5028.7|5022.7|240
1698859200000|2023-11-01 17:20:00|5029.6|5023.6|5028.6|5022.6|5037.2|5031.2|5025.7|5019.7|354
1698859500000|2023-11-01 17:25:00|5028.7|5022.7|5023|5017|5032.1|5026.1|5022.7|5016.7|312
1698859800000|2023-11-01 17:30:00|5021.2|5015.2|4990.6|4984.6|5022.4|5016.4|4980.5|4974.5|1058
1698860100000|2023-11-01 17:35:00|4990.1|4984.1|4996|4990|5000.3|4994.3|4989.1|4983.1|491
1698860400000|2023-11-01 17:40:00|4996.2|4990.2|4982.9|4976.9|4996.2|4990.2|4982.2|4976.2|574
1698860700000|2023-11-01 17:45:00|4982|4976|4959.6|4953.6|4983.5|4977.5|4955.3|4949.3|834
1698861000000|2023-11-01 17:50:00|4959.5|4953.5|4968.6|4962.6|4974.6|4968.6|4952.8|4946.8|980
1698861300000|2023-11-01 17:55:00|4968.2|4962.2|4974.6|4968.6|4975.4|4969.4|4965.7|4959.7|614
1698861600000|2023-11-01 18:00:00|4974.1|4968.1|4967.6|4961.6|4978.2|4972.2|4964.5|4958.5|588
1698861900000|2023-11-01 18:05:00|4967.1|4961.1|4958.5|4952.5|4969.1|4963.1|4953.1|4947.1|848
1698862200000|2023-11-01 18:10:00|4958.1|4952.1|4955|4949|4964|4958|4954.6|4948.6|1887
1698862500000|2023-11-01 18:15:00|4955.4|4949.4|4959.2|4953.2|4961.1|4955.1|4947.2|4941.2|1454
1698883200000|2023-11-02 00:00:00|4978.7|4972.7|4969.1|4963.1|4978.7|4972.7|4957.5|4951.5|469
1698883500000|2023-11-02 00:05:00|4969|4963|4964.6|4958.6|4971.8|4965.8|4964|4958|38
1698883800000|2023-11-02 00:10:00|4964.1|4958.1|4968|4962|4968.1|4962.1|4963.1|4957.1|48
1698884100000|2023-11-02 00:15:00|4967.4|4961.4|4972.1|4966.1|4972.6|4966.6|4966.6|4960.6|100
1698884400000|2023-11-02 00:20:00|4972.6|4966.6|4973|4967|4976.4|4970.4|4972.1|4966.1|55
1698884700000|2023-11-02 00:25:00|4972.3|4966.3|4975.6|4969.6|4975.6|4969.6|4968.6|4962.6|32
1698885000000|2023-11-02 00:30:00|4977.5|4971.5|4978.3|4972.3|4979.3|4973.3|4975.1|4969.1|21
1698885300000|2023-11-02 00:35:00|4978.5|4972.5|4978.1|4972.1|4979.6|4973.6|4977.1|4971.1|15
1698885600000|2023-11-02 00:40:00|4978.5|4972.5|4978.3|4972.3|4981.4|4975.4|4976.8|4970.8|24
1698885900000|2023-11-02 00:45:00|4977.8|4971.8|4978.8|4972.8|4979.3|4973.3|4976.3|4970.3|32
1698886200000|2023-11-02 00:50:00|4978.6|4972.6|4980.3|4974.3|4980.8|4974.8|4977.3|4971.3|16
1698886500000|2023-11-02 00:55:00|4979.6|4973.6|4978.6|4972.6|4980.3|4974.3|4977.8|4971.8|28
1698886800000|2023-11-02 01:00:00|4977.8|4971.8|4976.6|4970.6|4979.6|4973.6|4975.1|4969.1|106
1698887100000|2023-11-02 01:05:00|4976|4970|4976.6|4970.6|4978.6|4972.6|4974.7|4968.7|60
1698887400000|2023-11-02 01:10:00|4976.7|4970.7|4978.7|4972.7|4978.7|4972.7|4976.1|4970.1|33
1698887700000|2023-11-02 01:15:00|4979.5|4973.5|4989|4983|4989.5|4983.5|4979.5|4973.5|165
1698888000000|2023-11-02 01:20:00|4988.9|4982.9|4988.5|4982.5|4992.5|4986.5|4987|4981|51
1698888300000|2023-11-02 01:25:00|4988.4|4982.4|4991.2|4985.2|4996|4990|4987.9|4981.9|78
1698888600000|2023-11-02 01:30:00|4991|4985|4982.4|4976.4|4991.2|4985.2|4982.4|4976.4|28
1698888900000|2023-11-02 01:35:00|4982.9|4976.9|4985.7|4979.7|4985.7|4979.7|4982.2|4976.2|48
1698889200000|2023-11-02 01:40:00|4987.2|4981.2|4988.7|4982.7|4988.7|4982.7|4986.9|4980.9|7
1698889500000|2023-11-02 01:45:00|4988.2|4982.2|4982.2|4976.2|4988.2|4982.2|4981.5|4975.5|33
1698889800000|2023-11-02 01:50:00|4982.4|4976.4|4984.2|4978.2|4985.4|4979.4|4982.2|4976.2|18
1698890100000|2023-11-02 01:55:00|4984.7|4978.7|4983.9|4977.9|4984.9|4978.9|4983.4|4977.4|2
1698890400000|2023-11-02 02:00:00|4983.7|4977.7|4983.4|4977.4|4984.9|4978.9|4982.6|4976.6|16
1698890700000|2023-11-02 02:05:00|4983.7|4977.7|4984|4978|4984.4|4978.4|4982.5|4976.5|37
1698891000000|2023-11-02 02:10:00|4984.4|4978.4|4983.7|4977.7|4985.7|4979.7|4983.7|4977.7|14
1698891300000|2023-11-02 02:15:00|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|4983.9|4977.9|2
1698891600000|2023-11-02 02:20:00|4983.9|4977.9|4984.2|4978.2|4984.9|4978.9|4983.7|4977.7|2
1698891900000|2023-11-02 02:25:00|4983.9|4977.9|4986.7|4980.7|4986.7|4980.7|4983.9|4977.9|7
1698892200000|2023-11-02 02:30:00|4986.6|4980.6|4986.2|4980.2|4989.2|4983.2|4985.7|4979.7|13
1698892500000|2023-11-02 02:35:00|4987.1|4981.1|4988.2|4982.2|4988.2|4982.2|4985.7|4979.7|10
1698892800000|2023-11-02 02:40:00|4988.1|4982.1|4997.2|4991.2|4997.2|4991.2|4987.2|4981.2|26
1698893100000|2023-11-02 02:45:00|4997.7|4991.7|5001.7|4995.7|5003.7|4997.7|4996.2|4990.2|52
1698893400000|2023-11-02 02:50:00|5002.4|4996.4|5002.2|4996.2|5006.2|5000.2|5002.2|4996.2|60
1698893700000|2023-11-02 02:55:00|5002.1|4996.1|5000.2|4994.2|5002.2|4996.2|4998.7|4992.7|23
1698894000000|2023-11-02 03:00:00|4999.7|4993.7|5002.7|4996.7|5002.7|4996.7|4999.2|4993.2|23
1698894300000|2023-11-02 03:05:00|5002|4996|4998.2|4992.2|5002|4996|4998.2|4992.2|23
1698894600000|2023-11-02 03:10:00|4998.7|4992.7|4996.7|4990.7|4999.2|4993.2|4996.2|4990.2|17
1698894900000|2023-11-02 03:15:00|4996.8|4990.8|5000.2|4994.2|5000.2|4994.2|4996.7|4990.7|5
1698895200000|2023-11-02 03:20:00|5000.7|4994.7|4999.9|4993.9|5001.2|4995.2|4997.7|4991.7|11
1698895500000|2023-11-02 03:25:00|5000.1|4994.1|5000.6|4994.6|5003.1|4997.1|5000.1|4994.1|11
1698895800000|2023-11-02 03:30:00|5000.9|4994.9|4999.6|4993.6|5002.6|4996.6|4999.1|4993.1|19
1698896100000|2023-11-02 03:35:00|4998.7|4992.7|4997.6|4991.6|5001.1|4995.1|4996.8|4990.8|25
1698896400000|2023-11-02 03:40:00|4998.3|4992.3|4994.1|4988.1|4998.3|4992.3|4994.1|4988.1|18
1698896700000|2023-11-02 03:45:00|4994.4|4988.4|4995.6|4989.6|4996.1|4990.1|4994.4|4988.4|10
1698897000000|2023-11-02 03:50:00|4995.7|4989.7|4995.2|4989.2|4996.1|4990.1|4994.6|4988.6|5
1698897300000|2023-11-02 03:55:00|4995.6|4989.6|4995.6|4989.6|4997.1|4991.1|4995.6|4989.6|5
1698897600000|2023-11-02 04:00:00|4996.6|4990.6|4995.6|4989.6|4996.6|4990.6|4995.6|4989.6|0
1698897900000|2023-11-02 04:05:00|4996.4|4990.4|4997.2|4991.2|4997.7|4991.7|4995.6|4989.6|22
1698898200000|2023-11-02 04:10:00|4996.2|4990.2|4995|4989|4996.5|4990.5|4995|4989|9
1698898500000|2023-11-02 04:15:00|4994.5|4988.5|4995.5|4989.5|4995.5|4989.5|4994|4988|8
1698898800000|2023-11-02 04:20:00|4996|4990|4996.9|4990.9|4997.2|4991.2|4996|4990|14
1698899100000|2023-11-02 04:25:00|4996.6|4990.6|4992.7|4986.7|4996.6|4990.6|4992|4986|49
1698899400000|2023-11-02 04:30:00|4992.5|4986.5|4993.7|4987.7|4993.7|4987.7|4992.3|4986.3|16
1698899700000|2023-11-02 04:35:00|4993|4987|4992.7|4986.7|4993|4987|4992.3|4986.3|7
1698900300000|2023-11-02 04:45:00|4993.5|4987.5|4991.2|4985.2|4993.5|4987.5|4991.2|4985.2|23
1698900600000|2023-11-02 04:50:00|4991.4|4985.4|4991.2|4985.2|4992.2|4986.2|4990.7|4984.7|5
1698900900000|2023-11-02 04:55:00|4990.8|4984.8|4991.2|4985.2|4991.2|4985.2|4990.3|4984.3|6
1698901200000|2023-11-02 05:00:00|4991|4985|4993.2|4987.2|4993.2|4987.2|4990.7|4984.7|6
1698901500000|2023-11-02 05:05:00|4992.7|4986.7|4991.7|4985.7|4992.7|4986.7|4991|4985|9
1698901800000|2023-11-02 05:10:00|4992.2|4986.2|4990.7|4984.7|4992.2|4986.2|4990.7|4984.7|21
1698902100000|2023-11-02 05:15:00|4991.2|4985.2|4993.2|4987.2|4993.2|4987.2|4991|4985|16
1698902400000|2023-11-02 05:20:00|4992.7|4986.7|4990.7|4984.7|4993.2|4987.2|4990.7|4984.7|4
1698902700000|2023-11-02 05:25:00|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4
1698903000000|2023-11-02 05:30:00|4991.7|4985.7|4992.7|4986.7|4992.7|4986.7|4991.7|4985.7|11
1698903300000|2023-11-02 05:35:00|4992.2|4986.2|4993.2|4987.2|4995.7|4989.7|4992.2|4986.2|11
1698903600000|2023-11-02 05:40:00|4993|4987|4992.2|4986.2|4993|4987|4991.7|4985.7|5
1698903900000|2023-11-02 05:45:00|4992.7|4986.7|4997.6|4991.6|4998.2|4992.2|4992.2|4986.2|14
1698904200000|2023-11-02 05:50:00|4998|4992|4999.6|4993.6|5003.8|4997.8|4998|4992|45
1698904500000|2023-11-02 05:55:00|4999.5|4993.5|5000.3|4994.3|5000.6|4994.6|4996.6|4990.6|37
1698904800000|2023-11-02 06:00:00|5000.1|4994.1|4999.1|4993.1|5000.8|4994.8|4996.9|4990.9|50
1698905100000|2023-11-02 06:05:00|4999.3|4993.3|4997.4|4991.4|4999.3|4993.3|4996.6|4990.6|28
1698905400000|2023-11-02 06:10:00|4996.9|4990.9|4991.3|4985.3|4996.9|4990.9|4991.3|4985.3|28
1698905700000|2023-11-02 06:15:00|4991.1|4985.1|4988.8|4982.8|4994.1|4988.1|4988.3|4982.3|36
1698906000000|2023-11-02 06:20:00|4989.8|4983.8|4991.6|4985.6|4992.8|4986.8|4989.8|4983.8|20
1698906300000|2023-11-02 06:25:00|4990.8|4984.8|4994.8|4988.8|4996.8|4990.8|4990.3|4984.3|58
1698906600000|2023-11-02 06:30:00|4995.3|4989.3|4999.1|4993.1|5000.3|4994.3|4995.3|4989.3|11
1698906900000|2023-11-02 06:35:00|4999.3|4993.3|4994.6|4988.6|5000.8|4994.8|4994.6|4988.6|43
1698907200000|2023-11-02 06:40:00|4994.3|4988.3|4994.8|4988.8|4995.8|4989.8|4992.4|4986.4|38
1698907500000|2023-11-02 06:45:00|4994.3|4988.3|4991.8|4985.8|4994.6|4988.6|4991.4|4985.4|10
1698907800000|2023-11-02 06:50:00|4992.1|4986.1|4994.8|4988.8|4994.8|4988.8|4991.5|4985.5|15
1698908100000|2023-11-02 06:55:00|4993.3|4987.3|4991.8|4985.8|4993.8|4987.8|4991.6|4985.6|19
1698908400000|2023-11-02 07:00:00|4991.6|4985.6|4992.1|4986.1|4993.3|4987.3|4990.8|4984.8|28
1698908700000|2023-11-02 07:05:00|4992.3|4986.3|4989.6|4983.6|4992.4|4986.4|4989.6|4983.6|33
1698909000000|2023-11-02 07:10:00|4991.1|4985.1|4991.8|4985.8|4992.3|4986.3|4989.6|4983.6|30
1698909300000|2023-11-02 07:15:00|4991.9|4985.9|4991.1|4985.1|4992.6|4986.6|4991.1|4985.1|15
1698909600000|2023-11-02 07:20:00|4991.6|4985.6|4995.8|4989.8|4996.3|4990.3|4991.6|4985.6|19
1698909900000|2023-11-02 07:25:00|4996|4990|4998.1|4992.1|4998.6|4992.6|4996|4990|43
1698910200000|2023-11-02 07:30:00|4998|4992|5001.6|4995.6|5003.3|4997.3|4998|4992|34
1698910500000|2023-11-02 07:35:00|5002|4996|5000.8|4994.8|5002|4996|4999.5|4993.5|27
1698910800000|2023-11-02 07:40:00|5001|4995|4998|4992|5001.5|4995.5|4998|4992|66
1698911100000|2023-11-02 07:45:00|4999.1|4993.1|4996.9|4990.9|4999.6|4993.6|4996.9|4990.9|41
1698911400000|2023-11-02 07:50:00|4997|4991|4994.2|4988.2|4998.7|4992.7|4994.1|4988.1|33
1698911700000|2023-11-02 07:55:00|4994.6|4988.6|4997.7|4991.7|4998.1|4992.1|4994.6|4988.6|28
1698912000000|2023-11-02 08:00:00|4998.1|4992.1|4995.5|4989.5|4999.1|4993.1|4994.2|4988.2|18
1698912300000|2023-11-02 08:05:00|4995.6|4989.6|4994.6|4988.6|4996.7|4990.7|4994.2|4988.2|49
1698912600000|2023-11-02 08:10:00|4994.2|4988.2|5000.1|4994.1|5000.8|4994.8|4993.9|4987.9|54
1698912900000|2023-11-02 08:15:00|5000.5|4994.5|4998.8|4992.8|5001.1|4995.1|4997.8|4991.8|23
1698913200000|2023-11-02 08:20:00|4998|4992|5004.5|4998.5|5005.8|4999.8|4997.8|4991.8|40
1698913500000|2023-11-02 08:25:00|5004|4998|5003|4997|5005.5|4999.5|5001.2|4995.2|15
1698913800000|2023-11-02 08:30:00|5003.3|4997.3|5003.3|4997.3|5004.5|4998.5|5002|4996|15
1698914100000|2023-11-02 08:35:00|5003.7|4997.7|5004.8|4998.8|5005.1|4999.1|5003|4997|14
1698914400000|2023-11-02 08:40:00|5005|4999|5016.3|5010.3|5016.7|5010.7|5005|4999|63
1698914700000|2023-11-02 08:45:00|5016.7|5010.7|5011.5|5005.5|5017.8|5011.8|5009.6|5003.6|42
1698915000000|2023-11-02 08:50:00|5011.8|5005.8|5007.4|5001.4|5011.8|5005.8|5004.9|4998.9|28
1698915300000|2023-11-02 08:55:00|5007.3|5001.3|5006.1|5000.1|5010.8|5004.8|5005.9|4999.9|46
1698915600000|2023-11-02 09:00:00|5006.6|5000.6|5016.7|5010.7|5017.3|5011.3|5006.1|5000.1|80
1698915900000|2023-11-02 09:05:00|5016.3|5010.3|5011.3|5005.3|5016.7|5010.7|5010.1|5004.1|41
1698916200000|2023-11-02 09:10:00|5010.8|5004.8|5010.9|5004.9|5011.3|5005.3|5009.9|5003.9|27
1698916500000|2023-11-02 09:15:00|5011.1|5005.1|5011.4|5005.4|5013.1|5007.1|5011.1|5005.1|10
1698916800000|2023-11-02 09:20:00|5011.8|5005.8|5012.1|5006.1|5013.4|5007.4|5009.9|5003.9|23
1698917100000|2023-11-02 09:25:00|5012.4|5006.4|5012.1|5006.1|5012.4|5006.4|5009.7|5003.7|44
1698917400000|2023-11-02 09:30:00|5012.2|5006.2|5014.3|5008.3|5016.3|5010.3|5012.1|5006.1|48
1698917700000|2023-11-02 09:35:00|5014.2|5008.2|5009.6|5003.6|5015.2|5009.2|5009.2|5003.2|91
1698918000000|2023-11-02 09:40:00|5009.9|5003.9|5009.6|5003.6|5010.9|5004.9|5009.4|5003.4|33
1698918300000|2023-11-02 09:45:00|5009.9|5003.9|5010.1|5004.1|5012.7|5006.7|5009.6|5003.6|73
1698918600000|2023-11-02 09:50:00|5010.4|5004.4|5012.1|5006.1|5013.2|5007.2|5009.9|5003.9|40
1698918900000|2023-11-02 09:55:00|5011.9|5005.9|5010.1|5004.1|5012.7|5006.7|5009.3|5003.3|24
1698919200000|2023-11-02 10:00:00|5009.6|5003.6|5007.3|5001.3|5010.6|5004.6|5006.7|5000.7|58
1698919500000|2023-11-02 10:05:00|5007.2|5001.2|5010.3|5004.3|5010.3|5004.3|5006.3|5000.3|67
1698919800000|2023-11-02 10:10:00|5009.9|5003.9|5009.4|5003.4|5009.9|5003.9|5008.9|5002.9|18
1698920100000|2023-11-02 10:15:00|5009.1|5003.1|5008.7|5002.7|5013.2|5007.2|5008.7|5002.7|16
1698920400000|2023-11-02 10:20:00|5009.1|5003.1|5013.3|5007.3|5016.6|5010.6|5008.7|5002.7|47
1698920700000|2023-11-02 10:25:00|5013.1|5007.1|5009.8|5003.8|5013.3|5007.3|5008.9|5002.9|51
1698921000000|2023-11-02 10:30:00|5009.6|5003.6|5014|5008|5016|5010|5009.4|5003.4|51
1698921300000|2023-11-02 10:35:00|5014.8|5008.8|5012.5|5006.5|5014.8|5008.8|5012.3|5006.3|36
1698921600000|2023-11-02 10:40:00|5012.4|5006.4|5013.9|5007.9|5014.4|5008.4|5011.9|5005.9|15
1698921900000|2023-11-02 10:45:00|5013.8|5007.8|5014.3|5008.3|5014.4|5008.4|5012.5|5006.5|22
1698922200000|2023-11-02 10:50:00|5013.9|5007.9|5014.9|5008.9|5016.8|5010.8|5013.5|5007.5|59
1698922500000|2023-11-02 10:55:00|5014.5|5008.5|5013.5|5007.5|5015|5009|5013.5|5007.5|13
1698922800000|2023-11-02 11:00:00|5012.5|5006.5|5016|5010|5016|5010|5011.5|5005.5|33
1698923100000|2023-11-02 11:05:00|5016.5|5010.5|5016|5010|5017.5|5011.5|5014.5|5008.5|43
1698923400000|2023-11-02 11:10:00|5016.5|5010.5|5015.8|5009.8|5017.8|5011.8|5013.3|5007.3|112
1698923700000|2023-11-02 11:15:00|5015.3|5009.3|5017.3|5011.3|5017.4|5011.4|5013.8|5007.8|17
1698924000000|2023-11-02 11:20:00|5016.8|5010.8|5022.3|5016.3|5024.4|5018.4|5016.8|5010.8|131
1698924300000|2023-11-02 11:25:00|5023.4|5017.4|5021.4|5015.4|5025.2|5019.2|5019.4|5013.4|288
1698924600000|2023-11-02 11:30:00|5022.3|5016.3|5012.4|5006.4|5022.9|5016.9|5012.4|5006.4|69
1698924900000|2023-11-02 11:35:00|5012.6|5006.6|5010|5004|5013.3|5007.3|5008.9|5002.9|76
1698925200000|2023-11-02 11:40:00|5010.2|5004.2|5006.4|5000.4|5010.3|5004.3|5005.9|4999.9|28
1698925500000|2023-11-02 11:45:00|5006.9|5000.9|5007.6|5001.6|5009.3|5003.3|5006.4|5000.4|69
1698925800000|2023-11-02 11:50:00|5004.6|4998.6|5005.6|4999.6|5007.3|5001.3|5004.6|4998.6|54
1698926100000|2023-11-02 11:55:00|5005.5|4999.5|5001.7|4995.7|5005.6|4999.6|5001.2|4995.2|82
1698926400000|2023-11-02 12:00:00|5002.2|4996.2|4999.2|4993.2|5004.6|4998.6|4998.7|4992.7|67
1698926700000|2023-11-02 12:05:00|4999.7|4993.7|5001.6|4995.6|5003.2|4997.2|4999.4|4993.4|44
1698927000000|2023-11-02 12:10:00|5001.2|4995.2|5000.1|4994.1|5006.4|5000.4|5000.1|4994.1|62
1698927300000|2023-11-02 12:15:00|4999.7|4993.7|4994.3|4988.3|4999.7|4993.7|4993.3|4987.3|68
1698927600000|2023-11-02 12:20:00|4993.9|4987.9|4989.5|4983.5|4994.3|4988.3|4989.5|4983.5|102
1698927900000|2023-11-02 12:25:00|4988.8|4982.8|4993.1|4987.1|4993.2|4987.2|4988.3|4982.3|262
1698928200000|2023-11-02 12:30:00|4992.7|4986.7|4991.2|4985.2|4997.6|4991.6|4990.5|4984.5|128
1698928500000|2023-11-02 12:35:00|4991.3|4985.3|5002.7|4996.7|5003.7|4997.7|4990.2|4984.2|144
1698928800000|2023-11-02 12:40:00|5002.2|4996.2|5004.9|4998.9|5009|5003|5000.5|4994.5|304
1698931800000|2023-11-02 13:30:00|4999.6|4993.6|4989.8|4983.8|5010.5|5004.5|4983.5|4977.5|1756
1698932100000|2023-11-02 13:35:00|4990.6|4984.6|4955.2|4949.2|4993.1|4987.1|4953.2|4947.2|1495
1698932400000|2023-11-02 13:40:00|4955.9|4949.9|4983.9|4977.9|4984.3|4978.3|4954.9|4948.9|1125
1698932700000|2023-11-02 13:45:00|4983.8|4977.8|4987.5|4981.5|4994.5|4988.5|4975.6|4969.6|812
1698933000000|2023-11-02 13:50:00|4987.6|4981.6|4972.7|4966.7|4990.5|4984.5|4969.6|4963.6|525
1698933300000|2023-11-02 13:55:00|4972.6|4966.6|4976.7|4970.7|4986|4980|4968.8|4962.8|413
1698933600000|2023-11-02 14:00:00|4977.1|4971.1|4971|4965|4978.2|4972.2|4970.2|4964.2|376
1698933900000|2023-11-02 14:05:00|4971.4|4965.4|4990.4|4984.4|4991.5|4985.5|4970.5|4964.5|712
1698934200000|2023-11-02 14:10:00|4991.3|4985.3|4990|4984|4994.9|4988.9|4984.4|4978.4|431
1698934500000|2023-11-02 14:15:00|4990.1|4984.1|4982|4976|4996|4990|4977.4|4971.4|768
1698934800000|2023-11-02 14:20:00|4981.5|4975.5|4984.8|4978.8|4985.7|4979.7|4970.3|4964.3|1110
1698935100000|2023-11-02 14:25:00|4984.3|4978.3|4964.1|4958.1|4985|4979|4961.8|4955.8|317
1698935400000|2023-11-02 14:30:00|4964.6|4958.6|4940.6|4934.6|4964.6|4958.6|4940.1|4934.1|695
1698935700000|2023-11-02 14:35:00|4940.7|4934.7|4934.8|4928.8|4942.1|4936.1|4922|4916|953
1698936000000|2023-11-02 14:40:00|4934.1|4928.1|4917.7|4911.7|4938.2|4932.2|4915.2|4909.2|548
1698936300000|2023-11-02 14:45:00|4917.3|4911.3|4927.4|4921.4|4927.6|4921.6|4913.5|4907.5|960
1698936600000|2023-11-02 14:50:00|4927.3|4921.3|4944.1|4938.1|4944.1|4938.1|4922.4|4916.4|692
1698936900000|2023-11-02 14:55:00|4943.6|4937.6|4959.3|4953.3|4960.9|4954.9|4943.6|4937.6|595
1698937200000|2023-11-02 15:00:00|4959.9|4953.9|4955.7|4949.7|4974.2|4968.2|4952.3|4946.3|548
1698937500000|2023-11-02 15:05:00|4956.8|4950.8|4957.9|4951.9|4963.7|4957.7|4956.3|4950.3|320
1698937800000|2023-11-02 15:10:00|4958.1|4952.1|4944.7|4938.7|4959|4953|4943.7|4937.7|392
1698938100000|2023-11-02 15:15:00|4944.2|4938.2|4961.9|4955.9|4961.9|4955.9|4940.2|4934.2|350
1698938400000|2023-11-02 15:20:00|4962.4|4956.4|4971.2|4965.2|4971.2|4965.2|4956.7|4950.7|229
1698938700000|2023-11-02 15:25:00|4971.6|4965.6|4965.2|4959.2|4979.5|4973.5|4962.5|4956.5|435
1698939000000|2023-11-02 15:30:00|4965.7|4959.7|4961.9|4955.9|4965.7|4959.7|4953.8|4947.8|183
1698939300000|2023-11-02 15:35:00|4960.9|4954.9|4965.6|4959.6|4965.8|4959.8|4953.3|4947.3|221
1698939600000|2023-11-02 15:40:00|4964.6|4958.6|4971.2|4965.2|4971.9|4965.9|4954.1|4948.1|284
1698939900000|2023-11-02 15:45:00|4972.2|4966.2|4962.9|4956.9|4973.2|4967.2|4962.6|4956.6|228
1698940200000|2023-11-02 15:50:00|4962.4|4956.4|4972.8|4966.8|4984.2|4978.2|4962.4|4956.4|535
1698940500000|2023-11-02 15:55:00|4972.9|4966.9|5014|5008|5014.6|5008.6|4972.9|4966.9|841
1698940800000|2023-11-02 16:00:00|5011.6|5005.6|5015.1|5009.1|5021.2|5015.2|5006.8|5000.8|747
1698941100000|2023-11-02 16:05:00|5016.7|5010.7|5011.9|5005.9|5018.4|5012.4|5006.7|5000.7|460
1698941400000|2023-11-02 16:10:00|5012.1|5006.1|5016.7|5010.7|5018.2|5012.2|5006.7|5000.7|394
1698941700000|2023-11-02 16:15:00|5017|5011|5006.4|5000.4|5018.4|5012.4|5005.9|4999.9|220
1698942000000|2023-11-02 16:20:00|5006|5000|5005.5|4999.5|5009.8|5003.8|5001.8|4995.8|162
1698942300000|2023-11-02 16:25:00|5005.6|4999.6|5002.7|4996.7|5005.6|4999.6|4997.1|4991.1|198
1698942600000|2023-11-02 16:30:00|5003|4997|5003.2|4997.2|5009.6|5003.6|5001.9|4995.9|246
1698942900000|2023-11-02 16:35:00|5003.4|4997.4|5000.9|4994.9|5003.9|4997.9|4996.5|4990.5|235
1698943200000|2023-11-02 16:40:00|5001.6|4995.6|4992.4|4986.4|5001.9|4995.9|4991.9|4985.9|268
1698943500000|2023-11-02 16:45:00|4992.2|4986.2|5002.5|4996.5|5002.9|4996.9|4987|4981|368
1698943800000|2023-11-02 16:50:00|5002.9|4996.9|5012.3|5006.3|5017.7|5011.7|5001.8|4995.8|379
1698944100000|2023-11-02 16:55:00|5012.4|5006.4|5027.6|5021.6|5030.2|5024.2|5008.4|5002.4|295
1698944400000|2023-11-02 17:00:00|5028|5022|5023.1|5017.1|5034.6|5028.6|5019|5013|408
1698944700000|2023-11-02 17:05:00|5023.6|5017.6|5032.1|5026.1|5034.1|5028.1|5022|5016|273
1698945000000|2023-11-02 17:10:00|5031.1|5025.1|5021.9|5015.9|5034.6|5028.6|5017.8|5011.8|303
1698945300000|2023-11-02 17:15:00|5021.4|5015.4|5006.1|5000.1|5021.4|5015.4|5006.1|5000.1|343
1698945600000|2023-11-02 17:20:00|5005.9|4999.9|5013.1|5007.1|5014.5|5008.5|5003.5|4997.5|317
1698945900000|2023-11-02 17:25:00|5013.6|5007.6|5006.8|5000.8|5015.1|5009.1|5005.8|4999.8|416
1698946200000|2023-11-02 17:30:00|5007.2|5001.2|4997.2|4991.2|5007.3|5001.3|4991.3|4985.3|341
1698946500000|2023-11-02 17:35:00|4997.1|4991.1|4994.9|4988.9|5001.1|4995.1|4992.1|4986.1|278
1698946800000|2023-11-02 17:40:00|4995.1|4989.1|4991.1|4985.1|5003.4|4997.4|4990.1|4984.1|307
1698947100000|2023-11-02 17:45:00|4991.4|4985.4|4993.3|4987.3|4993.9|4987.9|4987.1|4981.1|550
1698947400000|2023-11-02 17:50:00|4992.2|4986.2|4984.7|4978.7|4993.1|4987.1|4984.2|4978.2|245
1698947700000|2023-11-02 17:55:00|4984.8|4978.8|4997.4|4991.4|5000.2|4994.2|4984.7|4978.7|441
1698948000000|2023-11-02 18:00:00|4997.3|4991.3|4998.8|4992.8|5007.8|5001.8|4993.8|4987.8|455
1698948300000|2023-11-02 18:05:00|4999.8|4993.8|5006.1|5000.1|5008.1|5002.1|4999.5|4993.5|451
1698948600000|2023-11-02 18:10:00|5006.2|5000.2|5014.5|5008.5|5027.1|5021.1|5006.1|5000.1|1570
1698948900000|2023-11-02 18:15:00|5014.6|5008.6|5030|5024|5033.1|5027.1|5014.6|5008.6|808
1698969600000|2023-11-03 00:00:00|5029.1|5023.1|5049.4|5043.4|5050.7|5044.7|5028|5022|149
1698969900000|2023-11-03 00:05:00|5049.2|5043.2|5046.1|5040.1|5051.8|5045.8|5042.3|5036.3|170
1698970200000|2023-11-03 00:10:00|5046.3|5040.3|5043.1|5037.1|5047.5|5041.5|5041.5|5035.5|61
1698970500000|2023-11-03 00:15:00|5043|5037|5042.1|5036.1|5043.1|5037.1|5040.5|5034.5|15
1698970800000|2023-11-03 00:20:00|5042|5036|5040.5|5034.5|5042.6|5036.6|5040.5|5034.5|13
1698971100000|2023-11-03 00:25:00|5040|5034|5037.5|5031.5|5040.5|5034.5|5034.5|5028.5|22
1698971400000|2023-11-03 00:30:00|5037.6|5031.6|5032|5026|5037.6|5031.6|5030.9|5024.9|29
1698971700000|2023-11-03 00:35:00|5032.4|5026.4|5035.6|5029.6|5035.6|5029.6|5030.6|5024.6|108
1698972000000|2023-11-03 00:40:00|5036|5030|5036.2|5030.2|5039.7|5033.7|5036|5030|15
1698972300000|2023-11-03 00:45:00|5036.5|5030.5|5032.7|5026.7|5037.2|5031.2|5032.2|5026.2|21
1698972600000|2023-11-03 00:50:00|5032.1|5026.1|5033.2|5027.2|5034.2|5028.2|5032.1|5026.1|14
1698972900000|2023-11-03 00:55:00|5032.7|5026.7|5035.4|5029.4|5038.1|5032.1|5032.1|5026.1|50
1698973200000|2023-11-03 01:00:00|5034.9|5028.9|5045.6|5039.6|5046.1|5040.1|5034.9|5028.9|56
1698973500000|2023-11-03 01:05:00|5046.1|5040.1|5049|5043|5049.5|5043.5|5045|5039|34
1698973800000|2023-11-03 01:10:00|5049.6|5043.6|5047.5|5041.5|5054|5048|5047.5|5041.5|56
1698974100000|2023-11-03 01:15:00|5048.5|5042.5|5047.5|5041.5|5051.7|5045.7|5047|5041|19
1698974400000|2023-11-03 01:20:00|5047|5041|5045|5039|5047|5041|5042.5|5036.5|34
1698974700000|2023-11-03 01:25:00|5045.1|5039.1|5049.7|5043.7|5050.7|5044.7|5045|5039|24
1698975000000|2023-11-03 01:30:00|5049.2|5043.2|5054.6|5048.6|5056.2|5050.2|5048.7|5042.7|99
1698975300000|2023-11-03 01:35:00|5054.2|5048.2|5051.2|5045.2|5054.7|5048.7|5049.7|5043.7|4
1698975600000|2023-11-03 01:40:00|5052.7|5046.7|5052.1|5046.1|5052.7|5046.7|5051.1|5045.1|9
1698975900000|2023-11-03 01:45:00|5051.2|5045.2|5054.2|5048.2|5055.7|5049.7|5051.1|5045.1|46
1698976200000|2023-11-03 01:50:00|5054.7|5048.7|5055.7|5049.7|5055.7|5049.7|5053.9|5047.9|1
1698976500000|2023-11-03 01:55:00|5055.6|5049.6|5054.7|5048.7|5057.2|5051.2|5054.2|5048.2|14
1698976800000|2023-11-03 02:00:00|5055.1|5049.1|5046.1|5040.1|5056.1|5050.1|5046.1|5040.1|47
1698977100000|2023-11-03 02:05:00|5046|5040|5047.2|5041.2|5048.7|5042.7|5046|5040|48
1698977400000|2023-11-03 02:10:00|5046.9|5040.9|5043.7|5037.7|5046.9|5040.9|5042.7|5036.7|10
1698977700000|2023-11-03 02:15:00|5044.1|5038.1|5043.2|5037.2|5044.6|5038.6|5043.2|5037.2|10
1698978000000|2023-11-03 02:20:00|5043.6|5037.6|5043.7|5037.7|5044.2|5038.2|5043.2|5037.2|6
1698978300000|2023-11-03 02:25:00|5044.1|5038.1|5043.7|5037.7|5044.6|5038.6|5042.7|5036.7|11
1698978600000|2023-11-03 02:30:00|5044.1|5038.1|5040.7|5034.7|5044.6|5038.6|5040.2|5034.2|32
1698978900000|2023-11-03 02:35:00|5040.8|5034.8|5040.7|5034.7|5041.1|5035.1|5040.1|5034.1|26
1698979200000|2023-11-03 02:40:00|5041.8|5035.8|5042.6|5036.6|5044.1|5038.1|5040.6|5034.6|64
1698979500000|2023-11-03 02:45:00|5043.2|5037.2|5041.2|5035.2|5043.6|5037.6|5041.2|5035.2|8
1698979800000|2023-11-03 02:50:00|5041.7|5035.7|5043.7|5037.7|5044.4|5038.4|5041.7|5035.7|29
1698980100000|2023-11-03 02:55:00|5043.6|5037.6|5043.6|5037.6|5044.8|5038.8|5043.2|5037.2|25
1698980400000|2023-11-03 03:00:00|5043.2|5037.2|5044.2|5038.2|5044.2|5038.2|5042.6|5036.6|9
1698980700000|2023-11-03 03:05:00|5044.6|5038.6|5045.7|5039.7|5047.6|5041.6|5044.2|5038.2|26
1698981000000|2023-11-03 03:10:00|5043.7|5037.7|5043.7|5037.7|5043.7|5037.7|5040.6|5034.6|20
1698981300000|2023-11-03 03:15:00|5044.2|5038.2|5045.7|5039.7|5045.7|5039.7|5044.2|5038.2|8
1698981600000|2023-11-03 03:20:00|5046.2|5040.2|5048.2|5042.2|5048.2|5042.2|5045.7|5039.7|9
1698981900000|2023-11-03 03:25:00|5048.3|5042.3|5053.6|5047.6|5054.2|5048.2|5048.3|5042.3|6
1698982200000|2023-11-03 03:30:00|5051.7|5045.7|5047.2|5041.2|5051.7|5045.7|5046.7|5040.7|3
1698982500000|2023-11-03 03:35:00|5046.7|5040.7|5046.2|5040.2|5046.7|5040.7|5045.1|5039.1|5
1698982800000|2023-11-03 03:40:00|5046.6|5040.6|5044.7|5038.7|5046.7|5040.7|5044.7|5038.7|4
1698983100000|2023-11-03 03:45:00|5045.6|5039.6|5046.6|5040.6|5046.6|5040.6|5045.1|5039.1|2
1698983400000|2023-11-03 03:50:00|5046.1|5040.1|5045.2|5039.2|5047.7|5041.7|5045.2|5039.2|8
1698983700000|2023-11-03 03:55:00|5044.7|5038.7|5046.2|5040.2|5046.2|5040.2|5043.2|5037.2|3
1698984000000|2023-11-03 04:00:00|5046.3|5040.3|5046.2|5040.2|5047|5041|5045.7|5039.7|5
1698984300000|2023-11-03 04:05:00|5046.5|5040.5|5045.2|5039.2|5046.7|5040.7|5045|5039|1
1698984600000|2023-11-03 04:10:00|5043.7|5037.7|5043.2|5037.2|5043.7|5037.7|5042.3|5036.3|4
1698984900000|2023-11-03 04:15:00|5043.5|5037.5|5044.2|5038.2|5044.2|5038.2|5043.2|5037.2|1
1698985200000|2023-11-03 04:20:00|5043.7|5037.7|5045.2|5039.2|5046.2|5040.2|5043.2|5037.2|5
1698985500000|2023-11-03 04:25:00|5045.3|5039.3|5038.9|5032.9|5046.2|5040.2|5036.9|5030.9|33
1698985800000|2023-11-03 04:30:00|5038.5|5032.5|5040.3|5034.3|5041.7|5035.7|5038.5|5032.5|7
1698986100000|2023-11-03 04:35:00|5039.9|5033.9|5040.6|5034.6|5041.3|5035.3|5039.3|5033.3|18
1698986400000|2023-11-03 04:40:00|5040.5|5034.5|5041.8|5035.8|5041.8|5035.8|5040.5|5034.5|6
1698986700000|2023-11-03 04:45:00|5041.6|5035.6|5042.8|5036.8|5044.3|5038.3|5040.6|5034.6|6
1698987000000|2023-11-03 04:50:00|5042.3|5036.3|5041.3|5035.3|5043.3|5037.3|5041.3|5035.3|4
1698987300000|2023-11-03 04:55:00|5042.3|5036.3|5042.3|5036.3|5042.8|5036.8|5041.8|5035.8|1
1698987600000|2023-11-03 05:00:00|5041.9|5035.9|5042.5|5036.5|5047|5041|5041.9|5035.9|21
1698987900000|2023-11-03 05:05:00|5042.2|5036.2|5042.9|5036.9|5042.9|5036.9|5040.4|5034.4|4
1698988200000|2023-11-03 05:10:00|5043.4|5037.4|5042.5|5036.5|5043.4|5037.4|5041.5|5035.5|5
1698988500000|2023-11-03 05:15:00|5042.9|5036.9|5044.3|5038.3|5045.3|5039.3|5042.8|5036.8|8
1698988800000|2023-11-03 05:20:00|5044.6|5038.6|5043.3|5037.3|5045.3|5039.3|5043.3|5037.3|7
1698989100000|2023-11-03 05:25:00|5042.8|5036.8|5037.3|5031.3|5042.8|5036.8|5036.3|5030.3|10
1698989400000|2023-11-03 05:30:00|5036.8|5030.8|5040.6|5034.6|5041.5|5035.5|5036.3|5030.3|12
1698989700000|2023-11-03 05:35:00|5040.1|5034.1|5039.3|5033.3|5041.6|5035.6|5039.3|5033.3|7
1698990000000|2023-11-03 05:40:00|5038.8|5032.8|5038.3|5032.3|5039.6|5033.6|5038.3|5032.3|0
1698990300000|2023-11-03 05:45:00|5038.1|5032.1|5037.3|5031.3|5039.3|5033.3|5036.9|5030.9|9
1698990600000|2023-11-03 05:50:00|5037.6|5031.6|5035.8|5029.8|5039.1|5033.1|5033.3|5027.3|37
1698990900000|2023-11-03 05:55:00|5035.9|5029.9|5038.3|5032.3|5038.3|5032.3|5035.9|5029.9|3
1698991200000|2023-11-03 06:00:00|5039.3|5033.3|5039.3|5033.3|5041.8|5035.8|5039.3|5033.3|5
1698991500000|2023-11-03 06:05:00|5039.1|5033.1|5037.3|5031.3|5039.1|5033.1|5035.1|5029.1|8
1698991800000|2023-11-03 06:10:00|5037.8|5031.8|5039.3|5033.3|5039.8|5033.8|5036.8|5030.8|6
1698992100000|2023-11-03 06:15:00|5039.1|5033.1|5039.8|5033.8|5040.3|5034.3|5038.1|5032.1|5
1698992400000|2023-11-03 06:20:00|5039.6|5033.6|5034.8|5028.8|5039.8|5033.8|5034.3|5028.3|8
1698992700000|2023-11-03 06:25:00|5034.3|5028.3|5036.8|5030.8|5038.6|5032.6|5032.9|5026.9|38
1698993000000|2023-11-03 06:30:00|5036.4|5030.4|5040.3|5034.3|5040.3|5034.3|5030.3|5024.3|39
1698993300000|2023-11-03 06:35:00|5039.8|5033.8|5041.9|5035.9|5044.8|5038.8|5039.8|5033.8|21
1698993600000|2023-11-03 06:40:00|5041.8|5035.8|5045.8|5039.8|5046.5|5040.5|5041.5|5035.5|12
1698993900000|2023-11-03 06:45:00|5045.4|5039.4|5046.4|5040.4|5047.1|5041.1|5044.9|5038.9|14
1698994200000|2023-11-03 06:50:00|5046.8|5040.8|5049.9|5043.9|5050.8|5044.8|5046.4|5040.4|39
1698994500000|2023-11-03 06:55:00|5050|5044|5053|5047|5054.4|5048.4|5049.9|5043.9|54
1698994800000|2023-11-03 07:00:00|5051.3|5045.3|5052.9|5046.9|5053.5|5047.5|5050.3|5044.3|15
1698995100000|2023-11-03 07:05:00|5052.8|5046.8|5050.6|5044.6|5052.9|5046.9|5049.5|5043.5|27
1698995400000|2023-11-03 07:10:00|5050.5|5044.5|5050|5044|5051.4|5045.4|5049.5|5043.5|6
1698995700000|2023-11-03 07:15:00|5050.3|5044.3|5049.8|5043.8|5051.4|5045.4|5049.5|5043.5|16
1698996000000|2023-11-03 07:20:00|5050.3|5044.3|5052.5|5046.5|5054.8|5048.8|5050.3|5044.3|44
1698996300000|2023-11-03 07:25:00|5052.9|5046.9|5052.9|5046.9|5053|5047|5050.9|5044.9|11
1698996600000|2023-11-03 07:30:00|5053|5047|5053.5|5047.5|5054|5048|5051.1|5045.1|21
1698996900000|2023-11-03 07:35:00|5052|5046|5054.5|5048.5|5054.5|5048.5|5052|5046|35
1698997200000|2023-11-03 07:40:00|5055.5|5049.5|5054.5|5048.5|5056.6|5050.6|5054.1|5048.1|13
1698997500000|2023-11-03 07:45:00|5053.9|5047.9|5052.1|5046.1|5053.9|5047.9|5051.5|5045.5|3
1698997800000|2023-11-03 07:50:00|5052.5|5046.5|5047.1|5041.1|5052.5|5046.5|5045.9|5039.9|17
1698998100000|2023-11-03 07:55:00|5047.5|5041.5|5045.4|5039.4|5047.5|5041.5|5040.5|5034.5|17
1698998400000|2023-11-03 08:00:00|5045.5|5039.5|5045.1|5039.1|5047.1|5041.1|5044.5|5038.5|15
1698998700000|2023-11-03 08:05:00|5045.5|5039.5|5050.8|5044.8|5050.8|5044.8|5045.1|5039.1|4
1698999000000|2023-11-03 08:10:00|5050.9|5044.9|5052.1|5046.1|5052.5|5046.5|5050.1|5044.1|8
1698999300000|2023-11-03 08:15:00|5052.5|5046.5|5052.9|5046.9|5053.4|5047.4|5050.4|5044.4|24
1698999600000|2023-11-03 08:20:00|5052.5|5046.5|5054.9|5048.9|5057.7|5051.7|5050.5|5044.5|89
1698999900000|2023-11-03 08:25:00|5055.2|5049.2|5053.9|5047.9|5057.2|5051.2|5053.9|5047.9|19
1699000200000|2023-11-03 08:30:00|5054.2|5048.2|5054.7|5048.7|5055.9|5049.9|5049.7|5043.7|22
1699000500000|2023-11-03 08:35:00|5055.2|5049.2|5056.4|5050.4|5056.7|5050.7|5053.2|5047.2|16
1699000800000|2023-11-03 08:40:00|5056.7|5050.7|5056.2|5050.2|5056.7|5050.7|5054.2|5048.2|33
1699001100000|2023-11-03 08:45:00|5056.4|5050.4|5061.4|5055.4|5062.7|5056.7|5055.3|5049.3|61
1699001400000|2023-11-03 08:50:00|5061.9|5055.9|5061.1|5055.1|5062.2|5056.2|5057.9|5051.9|47
1699001700000|2023-11-03 08:55:00|5061|5055|5059.5|5053.5|5062.5|5056.5|5058.8|5052.8|30
1699002000000|2023-11-03 09:00:00|5059.9|5053.9|5061.4|5055.4|5062.1|5056.1|5058.9|5052.9|69
1699002300000|2023-11-03 09:05:00|5061.2|5055.2|5061.4|5055.4|5062.4|5056.4|5059.7|5053.7|31
1699002600000|2023-11-03 09:10:00|5061.2|5055.2|5060.7|5054.7|5061.4|5055.4|5059.7|5053.7|12
1699002900000|2023-11-03 09:15:00|5061.1|5055.1|5060.9|5054.9|5062.7|5056.7|5060.7|5054.7|19
1699003200000|2023-11-03 09:20:00|5060.7|5054.7|5061.4|5055.4|5061.4|5055.4|5059.7|5053.7|25
1699003500000|2023-11-03 09:25:00|5060.4|5054.4|5061.4|5055.4|5061.4|5055.4|5059.7|5053.7|29
1699003800000|2023-11-03 09:30:00|5061|5055|5060.9|5054.9|5062.4|5056.4|5060.4|5054.4|6
1699004100000|2023-11-03 09:35:00|5061|5055|5062.9|5056.9|5069.4|5063.4|5061|5055|91
1699004400000|2023-11-03 09:40:00|5063.2|5057.2|5063.4|5057.4|5064.1|5058.1|5062.4|5056.4|20
1699004700000|2023-11-03 09:45:00|5063.2|5057.2|5066.4|5060.4|5066.7|5060.7|5062.2|5056.2|31
1699005000000|2023-11-03 09:50:00|5066.2|5060.2|5066.2|5060.2|5066.5|5060.5|5064.5|5058.5|26
1699005300000|2023-11-03 09:55:00|5066.4|5060.4|5064.5|5058.5|5070.1|5064.1|5064.5|5058.5|87
1699005600000|2023-11-03 10:00:00|5064.6|5058.6|5062.6|5056.6|5065.5|5059.5|5060.1|5054.1|50
1699005900000|2023-11-03 10:05:00|5063|5057|5062.1|5056.1|5063.6|5057.6|5061.1|5055.1|9
1699006200000|2023-11-03 10:10:00|5062|5056|5065.1|5059.1|5065.2|5059.2|5062|5056|17
1699006500000|2023-11-03 10:15:00|5065.2|5059.2|5068.1|5062.1|5068.1|5062.1|5065|5059|12
1699006800000|2023-11-03 10:20:00|5068.8|5062.8|5069.6|5063.6|5070.6|5064.6|5068.3|5062.3|15
1699007100000|2023-11-03 10:25:00|5070.2|5064.2|5068.5|5062.5|5070.7|5064.7|5068.5|5062.5|10
1699007400000|2023-11-03 10:30:00|5068.1|5062.1|5068|5062|5068.6|5062.6|5067.5|5061.5|6
1699007700000|2023-11-03 10:35:00|5068.1|5062.1|5065.2|5059.2|5068.5|5062.5|5064|5058|41
1699008000000|2023-11-03 10:40:00|5065.6|5059.6|5068.7|5062.7|5069.6|5063.6|5064.7|5058.7|6
1699008300000|2023-11-03 10:45:00|5068.6|5062.6|5073.5|5067.5|5074.5|5068.5|5067.7|5061.7|41
1699008600000|2023-11-03 10:50:00|5073.1|5067.1|5074.5|5068.5|5075.5|5069.5|5073.1|5067.1|14
1699008900000|2023-11-03 10:55:00|5074.8|5068.8|5075|5069|5075.5|5069.5|5074.3|5068.3|11
1699009200000|2023-11-03 11:00:00|5075.1|5069.1|5078|5072|5078.5|5072.5|5074.3|5068.3|52
1699009500000|2023-11-03 11:05:00|5077.8|5071.8|5076.5|5070.5|5079.6|5073.6|5075.2|5069.2|111
1699009800000|2023-11-03 11:10:00|5076.8|5070.8|5080.2|5074.2|5083.6|5077.6|5076.8|5070.8|64
1699010100000|2023-11-03 11:15:00|5080.6|5074.6|5080.1|5074.1|5080.9|5074.9|5078.2|5072.2|18
1699010400000|2023-11-03 11:20:00|5080.6|5074.6|5081.2|5075.2|5081.7|5075.7|5079.2|5073.2|16
1699010700000|2023-11-03 11:25:00|5080.8|5074.8|5078.2|5072.2|5082.7|5076.7|5077.8|5071.8|47
1699011000000|2023-11-03 11:30:00|5077.7|5071.7|5072.7|5066.7|5079.2|5073.2|5071.6|5065.6|72
1699011300000|2023-11-03 11:35:00|5072.2|5066.2|5074.3|5068.3|5075.3|5069.3|5071.2|5065.2|48
1699011600000|2023-11-03 11:40:00|5075.2|5069.2|5073.3|5067.3|5075.3|5069.3|5072.2|5066.2|26
1699011900000|2023-11-03 11:45:00|5073.8|5067.8|5072.5|5066.5|5074.3|5068.3|5070.7|5064.7|17
1699012200000|2023-11-03 11:50:00|5072.2|5066.2|5070.5|5064.5|5072.8|5066.8|5070.2|5064.2|29
1699012500000|2023-11-03 11:55:00|5070.3|5064.3|5072.2|5066.2|5073.8|5067.8|5070.3|5064.3|25
1699012800000|2023-11-03 12:00:00|5072.6|5066.6|5074.8|5068.8|5075.3|5069.3|5072.1|5066.1|46
1699013100000|2023-11-03 12:05:00|5074.3|5068.3|5072.8|5066.8|5077.5|5071.5|5071.3|5065.3|49
1699013400000|2023-11-03 12:10:00|5073.2|5067.2|5071.6|5065.6|5073.5|5067.5|5071.2|5065.2|34
1699013700000|2023-11-03 12:15:00|5072.1|5066.1|5072.1|5066.1|5072.7|5066.7|5069.7|5063.7|55
1699014000000|2023-11-03 12:20:00|5072|5066|5071.6|5065.6|5074.2|5068.2|5070.6|5064.6|61
1699014300000|2023-11-03 12:25:00|5072|5066|5071.7|5065.7|5073.1|5067.1|5071.6|5065.6|41
1699014600000|2023-11-03 12:30:00|5072.6|5066.6|5080.2|5074.2|5087.6|5081.6|5072.6|5066.6|172
1699014900000|2023-11-03 12:35:00|5080.7|5074.7|5087.9|5081.9|5090.7|5084.7|5079|5073|157
1699015200000|2023-11-03 12:40:00|5087.7|5081.7|5080.7|5074.7|5089.2|5083.2|5080.4|5074.4|81
1699018200000|2023-11-03 13:30:00|5058.1|5052.1|5052.9|5046.9|5058.1|5052.1|5038.8|5032.8|1815
1699018500000|2023-11-03 13:35:00|5052.7|5046.7|5049.1|5043.1|5063.4|5057.4|5048.2|5042.2|741
1699018800000|2023-11-03 13:40:00|5048.7|5042.7|5078.4|5072.4|5079.5|5073.5|5048.5|5042.5|692
1699019100000|2023-11-03 13:45:00|5078.5|5072.5|5081|5075|5086.5|5080.5|5075.6|5069.6|859
1699019400000|2023-11-03 13:50:00|5081.9|5075.9|5108.1|5102.1|5108.6|5102.6|5081.9|5075.9|936
1699019700000|2023-11-03 13:55:00|5108.2|5102.2|5085.2|5079.2|5111.9|5105.9|5083|5077|674
1699020000000|2023-11-03 14:00:00|5085.7|5079.7|5066.6|5060.6|5088.6|5082.6|5064.6|5058.6|474
1699020300000|2023-11-03 14:05:00|5066.8|5060.8|5074.6|5068.6|5080.1|5074.1|5064|5058|491
1699020600000|2023-11-03 14:10:00|5075.2|5069.2|5066.2|5060.2|5077.2|5071.2|5062.6|5056.6|481
1699020900000|2023-11-03 14:15:00|5067.1|5061.1|5066.2|5060.2|5071.6|5065.6|5060.1|5054.1|439
1699021200000|2023-11-03 14:20:00|5067.8|5061.8|5066.8|5060.8|5070|5064|5063|5057|379
1699021500000|2023-11-03 14:25:00|5067|5061|5063.6|5057.6|5074.1|5068.1|5063.2|5057.2|197
1699021800000|2023-11-03 14:30:00|5064.1|5058.1|5044.3|5038.3|5064.6|5058.6|5033.3|5027.3|815
1699022100000|2023-11-03 14:35:00|5044.8|5038.8|5033.8|5027.8|5044.8|5038.8|5029.3|5023.3|400
1699022400000|2023-11-03 14:40:00|5033.3|5027.3|5026.8|5020.8|5033.3|5027.3|5022.7|5016.7|457
1699022700000|2023-11-03 14:45:00|5027.3|5021.3|5032.1|5026.1|5045.6|5039.6|5026.3|5020.3|344
1699023000000|2023-11-03 14:50:00|5031.7|5025.7|5021.4|5015.4|5034|5028|5019.9|5013.9|441
1699023300000|2023-11-03 14:55:00|5021.1|5015.1|5021.7|5015.7|5033.4|5027.4|5020.4|5014.4|247
1699023600000|2023-11-03 15:00:00|5021.8|5015.8|5025.4|5019.4|5031.6|5025.6|5016.4|5010.4|299
1699023900000|2023-11-03 15:05:00|5025.6|5019.6|5014.2|5008.2|5028.6|5022.6|5011.3|5005.3|487
1699024200000|2023-11-03 15:10:00|5014.6|5008.6|4983.8|4977.8|5019.7|5013.7|4982.8|4976.8|539
1699024500000|2023-11-03 15:15:00|4984.3|4978.3|4997.9|4991.9|5002.9|4996.9|4982.2|4976.2|509
1699024800000|2023-11-03 15:20:00|4997.5|4991.5|4991.8|4985.8|4998|4992|4987.5|4981.5|335
1699025100000|2023-11-03 15:25:00|4992.2|4986.2|5010.4|5004.4|5012.5|5006.5|4991.3|4985.3|413
1699025400000|2023-11-03 15:30:00|5009.9|5003.9|4999.4|4993.4|5014.5|5008.5|4994.9|4988.9|393
1699025700000|2023-11-03 15:35:00|4998.4|4992.4|5000.3|4994.3|5011.4|5005.4|4993.5|4987.5|379
1699026000000|2023-11-03 15:40:00|5000.8|4994.8|4991.9|4985.9|5004.3|4998.3|4990.4|4984.4|236
1699026300000|2023-11-03 15:45:00|4991.5|4985.5|5007.5|5001.5|5009.3|5003.3|4990|4984|461
1699026600000|2023-11-03 15:50:00|5008.5|5002.5|4991.6|4985.6|5011.3|5005.3|4989.6|4983.6|588
1699026900000|2023-11-03 15:55:00|4991.1|4985.1|4984.2|4978.2|4994.4|4988.4|4976.7|4970.7|467
1699027200000|2023-11-03 16:00:00|4984.1|4978.1|4979|4973|4986.7|4980.7|4968.7|4962.7|480
1699027500000|2023-11-03 16:05:00|4978.7|4972.7|4965.5|4959.5|4978.7|4972.7|4965.5|4959.5|339
1699027800000|2023-11-03 16:10:00|4965|4959|4965.4|4959.4|4969.5|4963.5|4956.6|4950.6|563
1699028100000|2023-11-03 16:15:00|4965.5|4959.5|4962.4|4956.4|4971.2|4965.2|4960.5|4954.5|390
1699028400000|2023-11-03 16:20:00|4963.5|4957.5|4957.7|4951.7|4968|4962|4955.9|4949.9|233
1699028700000|2023-11-03 16:25:00|4957.6|4951.6|4951.8|4945.8|4959.6|4953.6|4951|4945|490
1699029000000|2023-11-03 16:30:00|4951.3|4945.3|4941|4935|4954.3|4948.3|4938.2|4932.2|722
1699029300000|2023-11-03 16:35:00|4941.3|4935.3|4935.7|4929.7|4948.5|4942.5|4934.7|4928.7|552
1699029600000|2023-11-03 16:40:00|4935.6|4929.6|4922.3|4916.3|4942.4|4936.4|4922.3|4916.3|765
1699029900000|2023-11-03 16:45:00|4921.9|4915.9|4908.9|4902.9|4924.3|4918.3|4894.3|4888.3|1154
1699030200000|2023-11-03 16:50:00|4908.3|4902.3|4905.9|4899.9|4911.7|4905.7|4899.8|4893.8|322
1699030500000|2023-11-03 16:55:00|4906.4|4900.4|4905.2|4899.2|4913.4|4907.4|4904.4|4898.4|479
1699030800000|2023-11-03 17:00:00|4905.6|4899.6|4912.2|4906.2|4919.6|4913.6|4895.7|4889.7|551
1699031100000|2023-11-03 17:05:00|4911.9|4905.9|4900.6|4894.6|4914.8|4908.8|4900.6|4894.6|375
1699031400000|2023-11-03 17:10:00|4900.2|4894.2|4885.5|4879.5|4900.6|4894.6|4880.2|4874.2|826
1699031700000|2023-11-03 17:15:00|4885.4|4879.4|4886.9|4880.9|4888.5|4882.5|4876.7|4870.7|511
1699032000000|2023-11-03 17:20:00|4887.3|4881.3|4898.4|4892.4|4901.8|4895.8|4886.3|4880.3|487
1699032300000|2023-11-03 17:25:00|4895.8|4889.8|4899.2|4893.2|4899.8|4893.8|4889|4883|595
1699032600000|2023-11-03 17:30:00|4899.3|4893.3|4891.4|4885.4|4899.8|4893.8|4891|4885|460
1699032900000|2023-11-03 17:35:00|4891.3|4885.3|4903|4897|4904|4898|4890.8|4884.8|616
1699033200000|2023-11-03 17:40:00|4903.5|4897.5|4902.3|4896.3|4908.5|4902.5|4897.5|4891.5|405
1699033500000|2023-11-03 17:45:00|4901.8|4895.8|4915.2|4909.2|4915.5|4909.5|4898.8|4892.8|281
1699033800000|2023-11-03 17:50:00|4914.7|4908.7|4924.6|4918.6|4926.7|4920.7|4911.3|4905.3|634
1699034100000|2023-11-03 17:55:00|4924.7|4918.7|4927.8|4921.8|4929.2|4923.2|4916.2|4910.2|660
1699034400000|2023-11-03 18:00:00|4927.3|4921.3|4908.9|4902.9|4927.3|4921.3|4907.7|4901.7|599
1699034700000|2023-11-03 18:05:00|4909.3|4903.3|4927.5|4921.5|4927.5|4921.5|4908.8|4902.8|377
1699035000000|2023-11-03 18:10:00|4927|4921|4924.3|4918.3|4933.6|4927.6|4922.2|4916.2|1452
1699035300000|2023-11-03 18:15:00|4923.8|4917.8|4908.5|4902.5|4934.8|4928.8|4908.5|4902.5|1140
1699232400000|2023-11-06 01:00:00|4923.8|4917.8|4940.3|4934.3|4950.8|4944.8|4918.6|4912.6|217
1699232700000|2023-11-06 01:05:00|4941.7|4935.7|4951.3|4945.3|4953.3|4947.3|4940.8|4934.8|186
1699233000000|2023-11-06 01:10:00|4950.8|4944.8|4945.4|4939.4|4952.4|4946.4|4943.5|4937.5|200
1699233300000|2023-11-06 01:15:00|4945|4939|4945|4939|4946|4940|4939|4933|44
1699233600000|2023-11-06 01:20:00|4944.6|4938.6|4938.2|4932.2|4945.5|4939.5|4937|4931|85
1699233900000|2023-11-06 01:25:00|4939.2|4933.2|4943.1|4937.1|4943.1|4937.1|4937.5|4931.5|26
1699234200000|2023-11-06 01:30:00|4942.9|4936.9|4936.4|4930.4|4944.1|4938.1|4935.2|4929.2|89
1699234500000|2023-11-06 01:35:00|4936.9|4930.9|4945.1|4939.1|4945.1|4939.1|4935.4|4929.4|28
1699234800000|2023-11-06 01:40:00|4945.5|4939.5|4946.8|4940.8|4947.4|4941.4|4945.5|4939.5|23
1699235100000|2023-11-06 01:45:00|4946.4|4940.4|4948.6|4942.6|4949.3|4943.3|4946.4|4940.4|19
1699235400000|2023-11-06 01:50:00|4948.3|4942.3|4947.8|4941.8|4949.9|4943.9|4946.4|4940.4|10
1699235700000|2023-11-06 01:55:00|4947.4|4941.4|4947.1|4941.1|4948.6|4942.6|4945.9|4939.9|24
1699236000000|2023-11-06 02:00:00|4946.8|4940.8|4951.1|4945.1|4951.4|4945.4|4946.4|4940.4|34
1699236300000|2023-11-06 02:05:00|4950.8|4944.8|4947.6|4941.6|4952.5|4946.5|4947.1|4941.1|27
1699236600000|2023-11-06 02:10:00|4947.8|4941.8|4950|4944|4952|4946|4947.8|4941.8|26
1699236900000|2023-11-06 02:15:00|4950.5|4944.5|4951.5|4945.5|4954|4948|4950|4944|13
1699237200000|2023-11-06 02:20:00|4951.6|4945.6|4952.5|4946.5|4952.5|4946.5|4950.5|4944.5|3
1699237500000|2023-11-06 02:25:00|4952.1|4946.1|4954.3|4948.3|4954.8|4948.8|4951|4945|9
1699237800000|2023-11-06 02:30:00|4955.5|4949.5|4954.8|4948.8|4957|4951|4954.8|4948.8|24
1699238100000|2023-11-06 02:35:00|4954.9|4948.9|4940.1|4934.1|4955.4|4949.4|4939.1|4933.1|82
1699238400000|2023-11-06 02:40:00|4939.6|4933.6|4942.1|4936.1|4942.1|4936.1|4939.6|4933.6|3
1699238700000|2023-11-06 02:45:00|4941.2|4935.2|4940.6|4934.6|4942.2|4936.2|4940.1|4934.1|7
1699239000000|2023-11-06 02:50:00|4940.7|4934.7|4946.1|4940.1|4946.2|4940.2|4940.6|4934.6|12
1699239300000|2023-11-06 02:55:00|4946.7|4940.7|4936.8|4930.8|4946.7|4940.7|4935.5|4929.5|13
1699239600000|2023-11-06 03:00:00|4937.2|4931.2|4936.5|4930.5|4937.2|4931.2|4933.1|4927.1|40
1699239900000|2023-11-06 03:05:00|4936|4930|4932.9|4926.9|4939|4933|4932.4|4926.4|159
1699240200000|2023-11-06 03:10:00|4933|4927|4930|4924|4936.4|4930.4|4929.9|4923.9|33
1699240500000|2023-11-06 03:15:00|4930.4|4924.4|4930.3|4924.3|4933|4927|4929|4923|44
1699240800000|2023-11-06 03:20:00|4930.2|4924.2|4928.8|4922.8|4931.8|4925.8|4925.8|4919.8|111
1699241100000|2023-11-06 03:25:00|4928.3|4922.3|4929.8|4923.8|4931.3|4925.3|4925.8|4919.8|26
1699241400000|2023-11-06 03:30:00|4929.9|4923.9|4931.9|4925.9|4933.4|4927.4|4928.8|4922.8|58
1699241700000|2023-11-06 03:35:00|4931.4|4925.4|4931.6|4925.6|4932|4926|4929.5|4923.5|6
1699242000000|2023-11-06 03:40:00|4932.1|4926.1|4929.7|4923.7|4932.1|4926.1|4929.5|4923.5|5
1699242300000|2023-11-06 03:45:00|4929.6|4923.6|4928.6|4922.6|4930.1|4924.1|4928.5|4922.5|2
1699242600000|2023-11-06 03:50:00|4928.1|4922.1|4929|4923|4929.6|4923.6|4927.5|4921.5|39
1699242900000|2023-11-06 03:55:00|4928.9|4922.9|4931.5|4925.5|4931.5|4925.5|4928.5|4922.5|10
1699243200000|2023-11-06 04:00:00|4932|4926|4932|4926|4935|4929|4932|4926|11
1699243500000|2023-11-06 04:05:00|4931|4925|4942.2|4936.2|4942.2|4936.2|4931|4925|20
1699243800000|2023-11-06 04:10:00|4942.6|4936.6|4944.1|4938.1|4946.1|4940.1|4942.6|4936.6|15
1699244100000|2023-11-06 04:15:00|4943.1|4937.1|4942.1|4936.1|4943.2|4937.2|4941.1|4935.1|12
1699244400000|2023-11-06 04:20:00|4942.2|4936.2|4942.1|4936.1|4944.6|4938.6|4942.1|4936.1|5
1699244700000|2023-11-06 04:25:00|4941.6|4935.6|4941.1|4935.1|4943.1|4937.1|4941.1|4935.1|6
1699245000000|2023-11-06 04:30:00|4940.7|4934.7|4941.2|4935.2|4941.2|4935.2|4939.7|4933.7|1
1699245300000|2023-11-06 04:35:00|4941.3|4935.3|4944.2|4938.2|4944.2|4938.2|4941.3|4935.3|8
1699245600000|2023-11-06 04:40:00|4943.7|4937.7|4942.2|4936.2|4944.1|4938.1|4942.2|4936.2|2
1699245900000|2023-11-06 04:45:00|4942.7|4936.7|4942.2|4936.2|4942.7|4936.7|4942.1|4936.1|2
1699246200000|2023-11-06 04:50:00|4940.7|4934.7|4941.2|4935.2|4941.7|4935.7|4940.5|4934.5|3
1699246500000|2023-11-06 04:55:00|4940.7|4934.7|4939.7|4933.7|4941.7|4935.7|4939.1|4933.1|5
1699246800000|2023-11-06 05:00:00|4939.6|4933.6|4936.1|4930.1|4939.6|4933.6|4936.1|4930.1|30
1699247100000|2023-11-06 05:05:00|4935.7|4929.7|4935.7|4929.7|4937.1|4931.1|4935.7|4929.7|4
1699247400000|2023-11-06 05:10:00|4936.2|4930.2|4936.2|4930.2|4936.2|4930.2|4935.7|4929.7|2
1699247700000|2023-11-06 05:15:00|4936.6|4930.6|4936.2|4930.2|4936.6|4930.6|4936.1|4930.1|2
1699248000000|2023-11-06 05:20:00|4936.6|4930.6|4940.6|4934.6|4940.6|4934.6|4936.6|4930.6|3
1699248300000|2023-11-06 05:25:00|4940.2|4934.2|4939.6|4933.6|4940.2|4934.2|4939.6|4933.6|1
1699248600000|2023-11-06 05:30:00|4939.2|4933.2|4942.7|4936.7|4942.7|4936.7|4939.2|4933.2|3
1699248900000|2023-11-06 05:35:00|4942.3|4936.3|4943.6|4937.6|4943.6|4937.6|4942.1|4936.1|6
1699249200000|2023-11-06 05:40:00|4943.2|4937.2|4938.3|4932.3|4945.4|4939.4|4938.3|4932.3|25
1699249500000|2023-11-06 05:45:00|4937.9|4931.9|4939.4|4933.4|4939.9|4933.9|4935.1|4929.1|10
1699249800000|2023-11-06 05:50:00|4939.6|4933.6|4941.4|4935.4|4941.4|4935.4|4937.1|4931.1|20
1699250100000|2023-11-06 05:55:00|4941.6|4935.6|4939.1|4933.1|4943.4|4937.4|4938.7|4932.7|11
1699250400000|2023-11-06 06:00:00|4939.2|4933.2|4951.7|4945.7|4951.7|4945.7|4939.2|4933.2|14
1699250700000|2023-11-06 06:05:00|4951.3|4945.3|4951.4|4945.4|4954.2|4948.2|4947.2|4941.2|19
1699251000000|2023-11-06 06:10:00|4950.9|4944.9|4950.2|4944.2|4953.4|4947.4|4950.1|4944.1|12
1699251300000|2023-11-06 06:15:00|4950.6|4944.6|4953.3|4947.3|4955.1|4949.1|4948.3|4942.3|21
1699251600000|2023-11-06 06:20:00|4953.7|4947.7|4955.1|4949.1|4955.1|4949.1|4950.3|4944.3|24
1699251900000|2023-11-06 06:25:00|4954.7|4948.7|4955.7|4949.7|4956.7|4950.7|4952.8|4946.8|23
1699252200000|2023-11-06 06:30:00|4954.8|4948.8|4957.8|4951.8|4959.8|4953.8|4954.8|4948.8|25
1699252500000|2023-11-06 06:35:00|4957.6|4951.6|4961.7|4955.7|4962.7|4956.7|4956.7|4950.7|21
1699252800000|2023-11-06 06:40:00|4960.7|4954.7|4962.2|4956.2|4962.3|4956.3|4957.7|4951.7|14
1699253100000|2023-11-06 06:45:00|4962.1|4956.1|4964.3|4958.3|4965.8|4959.8|4960.1|4954.1|41
1699253400000|2023-11-06 06:50:00|4963.4|4957.4|4961.4|4955.4|4964.3|4958.3|4960.4|4954.4|6
1699253700000|2023-11-06 06:55:00|4961.2|4955.2|4961.1|4955.1|4961.9|4955.9|4958.9|4952.9|8
1699254000000|2023-11-06 07:00:00|4961.4|4955.4|4960.7|4954.7|4961.9|4955.9|4958.7|4952.7|19
1699254300000|2023-11-06 07:05:00|4960.2|4954.2|4964.1|4958.1|4965.6|4959.6|4959.7|4953.7|17
1699254600000|2023-11-06 07:10:00|4964.2|4958.2|4962.8|4956.8|4967.1|4961.1|4960|4954|54
1699254900000|2023-11-06 07:15:00|4962.9|4956.9|4957.3|4951.3|4965.3|4959.3|4957.2|4951.2|34
1699255200000|2023-11-06 07:20:00|4958.3|4952.3|4964.3|4958.3|4964.3|4958.3|4957.4|4951.4|17
1699255500000|2023-11-06 07:25:00|4963.9|4957.9|4968.9|4962.9|4968.9|4962.9|4963.9|4957.9|9
1699255800000|2023-11-06 07:30:00|4968.3|4962.3|4969.3|4963.3|4971.5|4965.5|4968.3|4962.3|80
1699256100000|2023-11-06 07:35:00|4969.4|4963.4|4968.4|4962.4|4973.3|4967.3|4967.2|4961.2|27
1699256400000|2023-11-06 07:40:00|4968.8|4962.8|4966.4|4960.4|4968.8|4962.8|4966.3|4960.3|11
1699256700000|2023-11-06 07:45:00|4967.3|4961.3|4965.9|4959.9|4967.8|4961.8|4965.9|4959.9|8
1699257000000|2023-11-06 07:50:00|4965.3|4959.3|4966.9|4960.9|4968.7|4962.7|4965.3|4959.3|16
1699257300000|2023-11-06 07:55:00|4966.8|4960.8|4966.4|4960.4|4968.8|4962.8|4965.2|4959.2|18
1699257600000|2023-11-06 08:00:00|4966|4960|4968.8|4962.8|4970.4|4964.4|4961.3|4955.3|98
1699257900000|2023-11-06 08:05:00|4968.9|4962.9|4976.8|4970.8|4979.5|4973.5|4968.9|4962.9|72
1699258200000|2023-11-06 08:10:00|4976.4|4970.4|4980.3|4974.3|4981.2|4975.2|4976.1|4970.1|82
1699258500000|2023-11-06 08:15:00|4980.8|4974.8|4979.9|4973.9|4980.9|4974.9|4978.3|4972.3|16
1699258800000|2023-11-06 08:20:00|4980.4|4974.4|4977.4|4971.4|4980.9|4974.9|4976.3|4970.3|42
1699259100000|2023-11-06 08:25:00|4977.8|4971.8|4980.3|4974.3|4980.8|4974.8|4976.4|4970.4|13
1699259400000|2023-11-06 08:30:00|4981.1|4975.1|4985.8|4979.8|4993.9|4987.9|4981.1|4975.1|148
1699259700000|2023-11-06 08:35:00|4985.9|4979.9|4992.7|4986.7|4992.7|4986.7|4985.9|4979.9|29
1699260000000|2023-11-06 08:40:00|4992.5|4986.5|4992.2|4986.2|5000|4994|4991.2|4985.2|51
1699260300000|2023-11-06 08:45:00|4992.4|4986.4|4991.4|4985.4|4993.8|4987.8|4989|4983|32
1699260600000|2023-11-06 08:50:00|4991.5|4985.5|4995.2|4989.2|5002|4996|4988.7|4982.7|119
1699260900000|2023-11-06 08:55:00|4995.5|4989.5|4999.2|4993.2|5004.7|4998.7|4995.2|4989.2|84
1699261200000|2023-11-06 09:00:00|4999.3|4993.3|5001.9|4995.9|5003.5|4997.5|4996.2|4990.2|95
1699261500000|2023-11-06 09:05:00|5002.8|4996.8|4997.9|4991.9|5004|4998|4995.4|4989.4|79
1699261800000|2023-11-06 09:10:00|4998|4992|4998.5|4992.5|5000.5|4994.5|4997.9|4991.9|12
1699262100000|2023-11-06 09:15:00|4997.7|4991.7|4996.6|4990.6|4997.7|4991.7|4994.6|4988.6|21
1699262400000|2023-11-06 09:20:00|4996.8|4990.8|4991.7|4985.7|4998.1|4992.1|4991.7|4985.7|28
1699262700000|2023-11-06 09:25:00|4992.1|4986.1|4992.7|4986.7|4995.2|4989.2|4991.1|4985.1|45
1699263000000|2023-11-06 09:30:00|4992.2|4986.2|4986.5|4980.5|4993.7|4987.7|4984.1|4978.1|80
1699263300000|2023-11-06 09:35:00|4987.1|4981.1|4982.1|4976.1|4989.5|4983.5|4981.5|4975.5|46
1699263600000|2023-11-06 09:40:00|4982.5|4976.5|4985.5|4979.5|4986.3|4980.3|4980.1|4974.1|29
1699263900000|2023-11-06 09:45:00|4985.4|4979.4|4982.1|4976.1|4985.4|4979.4|4981.2|4975.2|9
1699264200000|2023-11-06 09:50:00|4980.6|4974.6|4980.5|4974.5|4982.1|4976.1|4977.6|4971.6|66
1699264500000|2023-11-06 09:55:00|4983|4977|4981.5|4975.5|4984.5|4978.5|4981|4975|11
1699264800000|2023-11-06 10:00:00|4982.1|4976.1|4979.5|4973.5|4983|4977|4978.5|4972.5|12
1699265100000|2023-11-06 10:05:00|4980|4974|4980.5|4974.5|4981.5|4975.5|4976|4970|28
1699265400000|2023-11-06 10:10:00|4981.5|4975.5|4984|4978|4984.7|4978.7|4981|4975|6
1699265700000|2023-11-06 10:15:00|4983.9|4977.9|4985.5|4979.5|4986.6|4980.6|4983.5|4977.5|3
1699266000000|2023-11-06 10:20:00|4986|4980|4989.5|4983.5|4989.6|4983.6|4986|4980|17
1699266300000|2023-11-06 10:25:00|4990.5|4984.5|4990.6|4984.6|4992.6|4986.6|4989.6|4983.6|10
1699266600000|2023-11-06 10:30:00|4991.1|4985.1|4990.7|4984.7|4991.6|4985.6|4989.6|4983.6|15
1699266900000|2023-11-06 10:35:00|4990.6|4984.6|4991.6|4985.6|4992.7|4986.7|4989.2|4983.2|17
1699267200000|2023-11-06 10:40:00|4991.5|4985.5|4992.1|4986.1|4992.6|4986.6|4989.6|4983.6|15
1699267500000|2023-11-06 10:45:00|4992|4986|4989.6|4983.6|4992.6|4986.6|4989.1|4983.1|10
1699267800000|2023-11-06 10:50:00|4989.7|4983.7|4989|4983|4989.7|4983.7|4988|4982|3
1699268100000|2023-11-06 10:55:00|4988.6|4982.6|4990.5|4984.5|4991|4985|4988.6|4982.6|7
1699268400000|2023-11-06 11:00:00|4990.1|4984.1|4991.6|4985.6|4992.2|4986.2|4988.6|4982.6|33
1699268700000|2023-11-06 11:05:00|4991.5|4985.5|4987.5|4981.5|4991.6|4985.6|4987|4981|17
1699269000000|2023-11-06 11:10:00|4987.1|4981.1|4982.1|4976.1|4988|4982|4979.4|4973.4|33
1699269300000|2023-11-06 11:15:00|4981.9|4975.9|4979.7|4973.7|4983|4977|4979.7|4973.7|41
1699269600000|2023-11-06 11:20:00|4980.2|4974.2|4977.1|4971.1|4980.2|4974.2|4977.1|4971.1|11
1699269900000|2023-11-06 11:25:00|4977.5|4971.5|4980.9|4974.9|4980.9|4974.9|4975.5|4969.5|22
1699270200000|2023-11-06 11:30:00|4981|4975|4984.4|4978.4|4985|4979|4979.8|4973.8|27
1699270500000|2023-11-06 11:35:00|4983.9|4977.9|4983.4|4977.4|4985.5|4979.5|4983.3|4977.3|6
1699270800000|2023-11-06 11:40:00|4983.8|4977.8|4985|4979|4986.4|4980.4|4981.4|4975.4|24
1699271100000|2023-11-06 11:45:00|4984.9|4978.9|4987.2|4981.2|4989.9|4983.9|4983.8|4977.8|53
1699271400000|2023-11-06 11:50:00|4987.7|4981.7|4983.7|4977.7|4988.2|4982.2|4983.2|4977.2|6
1699271700000|2023-11-06 11:55:00|4983.2|4977.2|4981.9|4975.9|4983.7|4977.7|4980.1|4974.1|7
1699272000000|2023-11-06 12:00:00|4982|4976|4985|4979|4985|4979|4979.9|4973.9|34
1699272300000|2023-11-06 12:05:00|4984.9|4978.9|4981.9|4975.9|4987.6|4981.6|4981.5|4975.5|20
1699272600000|2023-11-06 12:10:00|4981.5|4975.5|4978.5|4972.5|4982.9|4976.9|4977.2|4971.2|13
1699272900000|2023-11-06 12:15:00|4978.1|4972.1|4976.1|4970.1|4979.1|4973.1|4976.1|4970.1|19
1699273200000|2023-11-06 12:20:00|4977|4971|4976.1|4970.1|4979.1|4973.1|4976|4970|20
1699273500000|2023-11-06 12:25:00|4976.5|4970.5|4983.6|4977.6|4983.6|4977.6|4976.1|4970.1|12
1699273800000|2023-11-06 12:30:00|4983.2|4977.2|4987.3|4981.3|4987.8|4981.8|4982.2|4976.2|40
1699274100000|2023-11-06 12:35:00|4986.9|4980.9|4988.8|4982.8|4993.2|4987.2|4986.3|4980.3|56
1699274400000|2023-11-06 12:40:00|4988.4|4982.4|4996.4|4990.4|4999.9|4993.9|4987.9|4981.9|73
1699274700000|2023-11-06 12:45:00|4996.8|4990.8|4996.2|4990.2|4999.3|4993.3|4994.8|4988.8|23
1699275000000|2023-11-06 12:50:00|4996.1|4990.1|4996.3|4990.3|4997.2|4991.2|4995.7|4989.7|9
1699275300000|2023-11-06 12:55:00|4996.7|4990.7|4996.1|4990.1|4999.4|4993.4|4995.5|4989.5|32
1699275600000|2023-11-06 13:00:00|4995.7|4989.7|4997.1|4991.1|4998.7|4992.7|4993.2|4987.2|58
1699275900000|2023-11-06 13:05:00|4996.2|4990.2|5006.2|5000.2|5010.1|5004.1|4995.7|4989.7|123
1699276200000|2023-11-06 13:10:00|5006.3|5000.3|5008.2|5002.2|5012.7|5006.7|5006.3|5000.3|120
1699276500000|2023-11-06 13:15:00|5008.6|5002.6|5007.2|5001.2|5010|5004|5006.7|5000.7|27
1699276800000|2023-11-06 13:20:00|5007.6|5001.6|4998.3|4992.3|5007.6|5001.6|4993.1|4987.1|173
1699277100000|2023-11-06 13:25:00|4997.8|4991.8|4987.7|4981.7|4998.3|4992.3|4987.7|4981.7|50
1699277400000|2023-11-06 13:30:00|4987.9|4981.9|4992.9|4986.9|4992.9|4986.9|4987.7|4981.7|65
1699277700000|2023-11-06 13:35:00|4994.3|4988.3|4994.6|4988.6|4999.1|4993.1|4992.3|4986.3|144
1699278000000|2023-11-06 13:40:00|4994.5|4988.5|4989.3|4983.3|4996.1|4990.1|4988.3|4982.3|52
1699281000000|2023-11-06 14:30:00|4987.3|4981.3|5006.7|5000.7|5020.1|5014.1|4976.1|4970.1|1844
1699281300000|2023-11-06 14:35:00|5006.5|5000.5|4983.7|4977.7|5010.3|5004.3|4981.3|4975.3|930
1699281600000|2023-11-06 14:40:00|4983.8|4977.8|5011.1|5005.1|5018.6|5012.6|4979.3|4973.3|955
1699281900000|2023-11-06 14:45:00|5011.6|5005.6|5035.9|5029.9|5037.8|5031.8|5005.2|4999.2|792
1699282200000|2023-11-06 14:50:00|5035.8|5029.8|5040.9|5034.9|5043.5|5037.5|5020.8|5014.8|832
1699282500000|2023-11-06 14:55:00|5041|5035|5031.1|5025.1|5048.9|5042.9|5025.8|5019.8|866
1699282800000|2023-11-06 15:00:00|5031.2|5025.2|5022.1|5016.1|5036.9|5030.9|5014|5008|835
1699283100000|2023-11-06 15:05:00|5022|5016|5038.9|5032.9|5046.4|5040.4|5021.6|5015.6|672
1699283400000|2023-11-06 15:10:00|5039.4|5033.4|5060.9|5054.9|5068.2|5062.2|5039.4|5033.4|827
1699283700000|2023-11-06 15:15:00|5061.1|5055.1|5065.9|5059.9|5066.9|5060.9|5053.1|5047.1|876
1699284000000|2023-11-06 15:20:00|5066|5060|5069.3|5063.3|5072.2|5066.2|5058.9|5052.9|811
1699284300000|2023-11-06 15:25:00|5069.4|5063.4|5082.6|5076.6|5091|5085|5066.8|5060.8|733
1699284600000|2023-11-06 15:30:00|5082.5|5076.5|5064.8|5058.8|5091.1|5085.1|5062.4|5056.4|993
1699284900000|2023-11-06 15:35:00|5064.4|5058.4|5083.8|5077.8|5085.6|5079.6|5064.3|5058.3|649
1699285200000|2023-11-06 15:40:00|5083.7|5077.7|5090.3|5084.3|5100.4|5094.4|5083.3|5077.3|763
1699285500000|2023-11-06 15:45:00|5090.8|5084.8|5120.6|5114.6|5121|5115|5086.2|5080.2|465
1699285800000|2023-11-06 15:50:00|5121.5|5115.5|5119.2|5113.2|5128.4|5122.4|5111.2|5105.2|760
1699286100000|2023-11-06 15:55:00|5119.6|5113.6|5115.8|5109.8|5119.6|5113.6|5110.2|5104.2|548
1699286400000|2023-11-06 16:00:00|5115.9|5109.9|5127.7|5121.7|5135.5|5129.5|5114.8|5108.8|899
1699286700000|2023-11-06 16:05:00|5127.5|5121.5|5114.8|5108.8|5131|5125|5114.3|5108.3|494
1699287000000|2023-11-06 16:10:00|5113.8|5107.8|5110|5104|5115.8|5109.8|5096.4|5090.4|974
1699287300000|2023-11-06 16:15:00|5110.5|5104.5|5111.8|5105.8|5113.5|5107.5|5104.9|5098.9|289
1699287600000|2023-11-06 16:20:00|5111.3|5105.3|5105.5|5099.5|5120.6|5114.6|5105.4|5099.4|463
1699287900000|2023-11-06 16:25:00|5106|5100|5109.2|5103.2|5114.6|5108.6|5105.1|5099.1|364
1699288200000|2023-11-06 16:30:00|5109.3|5103.3|5115.9|5109.9|5119.8|5113.8|5107.2|5101.2|272
1699288500000|2023-11-06 16:35:00|5115.8|5109.8|5112.9|5106.9|5117.4|5111.4|5107.8|5101.8|285
1699288800000|2023-11-06 16:40:00|5112.8|5106.8|5118.4|5112.4|5125.4|5119.4|5112.4|5106.4|268
1699289100000|2023-11-06 16:45:00|5119.9|5113.9|5115.9|5109.9|5126.6|5120.6|5115.8|5109.8|278
1699289400000|2023-11-06 16:50:00|5116|5110|5124.6|5118.6|5126.6|5120.6|5115.9|5109.9|215
1699289700000|2023-11-06 16:55:00|5125|5119|5122.6|5116.6|5127|5121|5120.1|5114.1|447
1699290000000|2023-11-06 17:00:00|5123|5117|5121.3|5115.3|5126.5|5120.5|5117.1|5111.1|240
1699290300000|2023-11-06 17:05:00|5119.8|5113.8|5121|5115|5122.8|5116.8|5114.7|5108.7|312
1699290600000|2023-11-06 17:10:00|5121.5|5115.5|5135.8|5129.8|5136.1|5130.1|5121.5|5115.5|665
1699290900000|2023-11-06 17:15:00|5136.1|5130.1|5140|5134|5145.3|5139.3|5135.1|5129.1|512
1699291200000|2023-11-06 17:20:00|5139.1|5133.1|5144.5|5138.5|5149.2|5143.2|5137.5|5131.5|424
1699291500000|2023-11-06 17:25:00|5144.4|5138.4|5151.4|5145.4|5152.4|5146.4|5140|5134|342
1699291800000|2023-11-06 17:30:00|5151.5|5145.5|5155.8|5149.8|5155.8|5149.8|5149|5143|509
1699292100000|2023-11-06 17:35:00|5154.9|5148.9|5161.6|5155.6|5161.6|5155.6|5154.1|5148.1|408
1699292400000|2023-11-06 17:40:00|5162.1|5156.1|5151.5|5145.5|5162.5|5156.5|5149.9|5143.9|589
1699292700000|2023-11-06 17:45:00|5151.6|5145.6|5148.5|5142.5|5155.2|5149.2|5147.9|5141.9|420
1699293000000|2023-11-06 17:50:00|5148.7|5142.7|5141.4|5135.4|5152.9|5146.9|5137.6|5131.6|527
1699293300000|2023-11-06 17:55:00|5141.9|5135.9|5149.3|5143.3|5152.1|5146.1|5139.9|5133.9|383
1699293600000|2023-11-06 18:00:00|5150.7|5144.7|5153.9|5147.9|5154.9|5148.9|5148.7|5142.7|239
1699293900000|2023-11-06 18:05:00|5154|5148|5155|5149|5160.1|5154.1|5150.1|5144.1|667
1699294200000|2023-11-06 18:10:00|5154.8|5148.8|5142.8|5136.8|5154.8|5148.8|5141.7|5135.7|295
1699294500000|2023-11-06 18:15:00|5142.7|5136.7|5136.1|5130.1|5142.9|5136.9|5134.3|5128.3|282
1699294800000|2023-11-06 18:20:00|5136|5130|5131.1|5125.1|5139.1|5133.1|5130.6|5124.6|261
1699295100000|2023-11-06 18:25:00|5131.6|5125.6|5128.2|5122.2|5133.3|5127.3|5127.2|5121.2|240
1699295400000|2023-11-06 18:30:00|5128.3|5122.3|5119.3|5113.3|5130.2|5124.2|5116.8|5110.8|400
1699295700000|2023-11-06 18:35:00|5119.7|5113.7|5116.8|5110.8|5122.3|5116.3|5115.3|5109.3|562
1699296000000|2023-11-06 18:40:00|5117.3|5111.3|5108.5|5102.5|5117.8|5111.8|5108.2|5102.2|498
1699296300000|2023-11-06 18:45:00|5109|5103|5103.7|5097.7|5110.9|5104.9|5099.3|5093.3|687
1699296600000|2023-11-06 18:50:00|5103.6|5097.6|5100.3|5094.3|5104.6|5098.6|5099.4|5093.4|467
1699296900000|2023-11-06 18:55:00|5100.7|5094.7|5090.3|5084.3|5100.7|5094.7|5088.4|5082.4|539
1699297200000|2023-11-06 19:00:00|5090.5|5084.5|5068.6|5062.6|5092.5|5086.5|5066.7|5060.7|997
1699297500000|2023-11-06 19:05:00|5070.1|5064.1|5051.9|5045.9|5075.2|5069.2|5051.8|5045.8|892
1699297800000|2023-11-06 19:10:00|5051.3|5045.3|5053.9|5047.9|5054.8|5048.8|5038.2|5032.2|2342
1699298100000|2023-11-06 19:15:00|5053.6|5047.6|5035.5|5029.5|5053.7|5047.7|5032.7|5026.7|731
1699318800000|2023-11-07 01:00:00|5050.9|5044.9|5038.1|5032.1|5051.4|5045.4|5034.6|5028.6|244
1699319100000|2023-11-07 01:05:00|5037.9|5031.9|5036.5|5030.5|5043.8|5037.8|5036.5|5030.5|38
1699319400000|2023-11-07 01:10:00|5036.6|5030.6|5039.1|5033.1|5041.1|5035.1|5036|5030|43
1699319700000|2023-11-07 01:15:00|5039.5|5033.5|5034.1|5028.1|5039.5|5033.5|5032|5026|44
1699320000000|2023-11-07 01:20:00|5034.6|5028.6|5028.1|5022.1|5035.6|5029.6|5025.8|5019.8|40
1699320300000|2023-11-07 01:25:00|5028.8|5022.8|5036.4|5030.4|5038.5|5032.5|5028.6|5022.6|70
1699320600000|2023-11-07 01:30:00|5035.9|5029.9|5034.9|5028.9|5037.9|5031.9|5031.7|5025.7|19
1699320900000|2023-11-07 01:35:00|5034.4|5028.4|5032.4|5026.4|5034.4|5028.4|5032.2|5026.2|13
1699321200000|2023-11-07 01:40:00|5032.3|5026.3|5032.7|5026.7|5034.9|5028.9|5031.9|5025.9|48
1699321500000|2023-11-07 01:45:00|5031.9|5025.9|5020|5014|5033.2|5027.2|5019.5|5013.5|50
1699321800000|2023-11-07 01:50:00|5019.6|5013.6|5020.2|5014.2|5020.7|5014.7|5018.6|5012.6|21
1699322100000|2023-11-07 01:55:00|5021.7|5015.7|5026.4|5020.4|5028.4|5022.4|5020.2|5014.2|24
1699322400000|2023-11-07 02:00:00|5026.9|5020.9|5024|5018|5026.9|5020.9|5022.9|5016.9|19
1699322700000|2023-11-07 02:05:00|5023|5017|5023.7|5017.7|5024|5018|5022.1|5016.1|45
1699323000000|2023-11-07 02:10:00|5023.8|5017.8|5024.2|5018.2|5025.8|5019.8|5022.6|5016.6|21
1699323300000|2023-11-07 02:15:00|5024.6|5018.6|5024|5018|5024.7|5018.7|5022.9|5016.9|8
1699323600000|2023-11-07 02:20:00|5023.6|5017.6|5022.5|5016.5|5024|5018|5022.5|5016.5|6
1699323900000|2023-11-07 02:25:00|5023|5017|5021|5015|5023|5017|5020|5014|8
1699324200000|2023-11-07 02:30:00|5020.9|5014.9|5016.2|5010.2|5021.4|5015.4|5015.6|5009.6|16
1699324500000|2023-11-07 02:35:00|5016|5010|5017.2|5011.2|5019.7|5013.7|5015.6|5009.6|36
1699324800000|2023-11-07 02:40:00|5017.6|5011.6|5016.7|5010.7|5017.7|5011.7|5016.7|5010.7|15
1699325100000|2023-11-07 02:45:00|5017.2|5011.2|5022.9|5016.9|5023.3|5017.3|5017.2|5011.2|32
1699325400000|2023-11-07 02:50:00|5023.3|5017.3|5029.2|5023.2|5031.2|5025.2|5022.2|5016.2|33
1699325700000|2023-11-07 02:55:00|5029.1|5023.1|5039|5033|5039|5033|5029.1|5023.1|50
1699326000000|2023-11-07 03:00:00|5039.5|5033.5|5039|5033|5039.5|5033.5|5038.1|5032.1|25
1699326300000|2023-11-07 03:05:00|5039.1|5033.1|5036|5030|5040.6|5034.6|5036|5030|14
1699326600000|2023-11-07 03:10:00|5036.3|5030.3|5030.8|5024.8|5036.3|5030.3|5030|5024|22
1699326900000|2023-11-07 03:15:00|5031|5025|5029.4|5023.4|5032.4|5026.4|5028.3|5022.3|19
1699327200000|2023-11-07 03:20:00|5028.9|5022.9|5026.7|5020.7|5030.4|5024.4|5026.7|5020.7|21
1699327500000|2023-11-07 03:25:00|5026.6|5020.6|5029.1|5023.1|5029.7|5023.7|5025.7|5019.7|56
1699327800000|2023-11-07 03:30:00|5028.9|5022.9|5025.8|5019.8|5028.9|5022.9|5024.3|5018.3|36
1699328100000|2023-11-07 03:35:00|5026.2|5020.2|5023.8|5017.8|5026.2|5020.2|5023.3|5017.3|17
1699328400000|2023-11-07 03:40:00|5024.7|5018.7|5025.1|5019.1|5026.7|5020.7|5023.7|5017.7|17
1699328700000|2023-11-07 03:45:00|5024.9|5018.9|5025.5|5019.5|5025.7|5019.7|5024.4|5018.4|14
1699329000000|2023-11-07 03:50:00|5025.4|5019.4|5021.9|5015.9|5025.7|5019.7|5021.8|5015.8|18
1699329300000|2023-11-07 03:55:00|5022.3|5016.3|5024.4|5018.4|5025.7|5019.7|5020.3|5014.3|22
1699329600000|2023-11-07 04:00:00|5025|5019|5023.9|5017.9|5026.9|5020.9|5023.9|5017.9|28
1699329900000|2023-11-07 04:05:00|5024.3|5018.3|5027.9|5021.9|5031.5|5025.5|5024.3|5018.3|32
1699330200000|2023-11-07 04:10:00|5028|5022|5032.8|5026.8|5032.8|5026.8|5026.4|5020.4|22
1699330500000|2023-11-07 04:15:00|5032.4|5026.4|5034.9|5028.9|5037.2|5031.2|5031.8|5025.8|19
1699330800000|2023-11-07 04:20:00|5035.3|5029.3|5030.7|5024.7|5037.4|5031.4|5029.3|5023.3|21
1699331100000|2023-11-07 04:25:00|5029.9|5023.9|5029.3|5023.3|5030.7|5024.7|5028.8|5022.8|7
1699331400000|2023-11-07 04:30:00|5029.7|5023.7|5025.8|5019.8|5029.8|5023.8|5025.6|5019.6|7
1699331700000|2023-11-07 04:35:00|5026.9|5020.9|5028.3|5022.3|5029.3|5023.3|5026.8|5020.8|18
1699332000000|2023-11-07 04:40:00|5027.9|5021.9|5029.4|5023.4|5031.3|5025.3|5027.9|5021.9|15
1699332300000|2023-11-07 04:45:00|5028.9|5022.9|5028.7|5022.7|5031.4|5025.4|5028.3|5022.3|18
1699332600000|2023-11-07 04:50:00|5027.9|5021.9|5028.8|5022.8|5029.2|5023.2|5027.4|5021.4|8
1699332900000|2023-11-07 04:55:00|5029.2|5023.2|5030.3|5024.3|5031.3|5025.3|5028.2|5022.2|16
1699333200000|2023-11-07 05:00:00|5030.7|5024.7|5030.9|5024.9|5031.8|5025.8|5029.8|5023.8|19
1699333500000|2023-11-07 05:05:00|5031.3|5025.3|5032.1|5026.1|5033|5027|5030.5|5024.5|24
1699333800000|2023-11-07 05:10:00|5031.6|5025.6|5031|5025|5031.6|5025.6|5030.6|5024.6|7
1699334100000|2023-11-07 05:15:00|5031.4|5025.4|5031.3|5025.3|5031.8|5025.8|5028.4|5022.4|37
1699334400000|2023-11-07 05:20:00|5030.9|5024.9|5030.3|5024.3|5031.8|5025.8|5029.8|5023.8|9
1699334700000|2023-11-07 05:25:00|5030.4|5024.4|5032.4|5026.4|5033|5027|5030.3|5024.3|13
1699335000000|2023-11-07 05:30:00|5032|5026|5033.5|5027.5|5035.7|5029.7|5031.4|5025.4|96
1699335300000|2023-11-07 05:35:00|5033.9|5027.9|5037.6|5031.6|5038.1|5032.1|5033.1|5027.1|44
1699335600000|2023-11-07 05:40:00|5038|5032|5038.6|5032.6|5039.6|5033.6|5037.1|5031.1|20
1699335900000|2023-11-07 05:45:00|5038.3|5032.3|5040|5034|5040.1|5034.1|5038.1|5032.1|21
1699336200000|2023-11-07 05:50:00|5040.1|5034.1|5036.7|5030.7|5040.1|5034.1|5036.7|5030.7|10
1699336500000|2023-11-07 05:55:00|5036.9|5030.9|5039.6|5033.6|5039.7|5033.7|5035.6|5029.6|13
1699336800000|2023-11-07 06:00:00|5039.2|5033.2|5041.6|5035.6|5042.2|5036.2|5038.6|5032.6|33
1699337100000|2023-11-07 06:05:00|5041.5|5035.5|5039.6|5033.6|5041.6|5035.6|5039.1|5033.1|13
1699337400000|2023-11-07 06:10:00|5040.1|5034.1|5037.7|5031.7|5040.7|5034.7|5035.6|5029.6|39
1699337700000|2023-11-07 06:15:00|5037.1|5031.1|5036.6|5030.6|5038|5032|5036|5030|37
1699338000000|2023-11-07 06:20:00|5036.7|5030.7|5031.6|5025.6|5039.1|5033.1|5031.1|5025.1|50
1699338300000|2023-11-07 06:25:00|5032|5026|5042.6|5036.6|5044.7|5038.7|5031.1|5025.1|63
1699338600000|2023-11-07 06:30:00|5042.1|5036.1|5028.8|5022.8|5042.1|5036.1|5027.8|5021.8|76
1699338900000|2023-11-07 06:35:00|5028.7|5022.7|5024.8|5018.8|5030.9|5024.9|5023.4|5017.4|69
1699339200000|2023-11-07 06:40:00|5024.7|5018.7|5025.2|5019.2|5027.7|5021.7|5020.5|5014.5|56
1699339500000|2023-11-07 06:45:00|5025|5019|5025.4|5019.4|5027.7|5021.7|5023.1|5017.1|47
1699339800000|2023-11-07 06:50:00|5025|5019|5022.4|5016.4|5025|5019|5021.9|5015.9|32
1699340100000|2023-11-07 06:55:00|5022|5016|5024.4|5018.4|5024.8|5018.8|5021.4|5015.4|33
1699340400000|2023-11-07 07:00:00|5024.3|5018.3|5023.3|5017.3|5025.6|5019.6|5022.4|5016.4|12
1699340700000|2023-11-07 07:05:00|5023.8|5017.8|5020.6|5014.6|5023.8|5017.8|5019.6|5013.6|31
1699341000000|2023-11-07 07:10:00|5020.3|5014.3|5019.9|5013.9|5021.1|5015.1|5018.4|5012.4|19
1699341300000|2023-11-07 07:15:00|5019.5|5013.5|5020.6|5014.6|5020.6|5014.6|5017.9|5011.9|31
1699341600000|2023-11-07 07:20:00|5020.3|5014.3|5019.9|5013.9|5021.8|5015.8|5019|5013|9
1699341900000|2023-11-07 07:25:00|5020.4|5014.4|5020.4|5014.4|5022.4|5016.4|5019.4|5013.4|22
1699342200000|2023-11-07 07:30:00|5020.1|5014.1|5020.9|5014.9|5021.9|5015.9|5018.9|5012.9|19
1699342500000|2023-11-07 07:35:00|5020.4|5014.4|5021.2|5015.2|5021.9|5015.9|5020.4|5014.4|12
1699342800000|2023-11-07 07:40:00|5021.1|5015.1|5021.4|5015.4|5022.4|5016.4|5019.9|5013.9|20
1699343100000|2023-11-07 07:45:00|5022.4|5016.4|5020.2|5014.2|5022.7|5016.7|5019.9|5013.9|17
1699343400000|2023-11-07 07:50:00|5020.7|5014.7|5021.4|5015.4|5022.1|5016.1|5019.9|5013.9|38
1699343700000|2023-11-07 07:55:00|5023.7|5017.7|5021.8|5015.8|5024.3|5018.3|5020.9|5014.9|46
1699344000000|2023-11-07 08:00:00|5021.7|5015.7|5024.6|5018.6|5024.7|5018.7|5017.7|5011.7|84
1699344300000|2023-11-07 08:05:00|5025|5019|5019.8|5013.8|5025|5019|5019.8|5013.8|75
1699344600000|2023-11-07 08:10:00|5019.7|5013.7|5026|5020|5026|5020|5019.6|5013.6|26
1699344900000|2023-11-07 08:15:00|5026.3|5020.3|5033.8|5027.8|5033.8|5027.8|5026.3|5020.3|80
1699345200000|2023-11-07 08:20:00|5034.8|5028.8|5032.8|5026.8|5042.1|5036.1|5032.5|5026.5|114
1699345500000|2023-11-07 08:25:00|5032.5|5026.5|5028.4|5022.4|5033.5|5027.5|5028.4|5022.4|34
1699345800000|2023-11-07 08:30:00|5028.8|5022.8|5031.4|5025.4|5031.6|5025.6|5027.9|5021.9|22
1699346100000|2023-11-07 08:35:00|5031.1|5025.1|5031.8|5025.8|5031.8|5025.8|5026.4|5020.4|37
1699346400000|2023-11-07 08:40:00|5030.8|5024.8|5021|5015|5030.9|5024.9|5021|5015|39
1699346700000|2023-11-07 08:45:00|5020.6|5014.6|5003.2|4997.2|5022.5|5016.5|5003.2|4997.2|82
1699347000000|2023-11-07 08:50:00|5002.8|4996.8|4994.4|4988.4|5004.7|4998.7|4993.9|4987.9|145
1699347300000|2023-11-07 08:55:00|4994.3|4988.3|5002|4996|5003.1|4997.1|4994.3|4988.3|48
1699347600000|2023-11-07 09:00:00|5001.3|4995.3|5003.8|4997.8|5007.9|5001.9|5000|4994|36
1699347900000|2023-11-07 09:05:00|5003.7|4997.7|5009.8|5003.8|5017.8|5011.8|5002.3|4996.3|92
1699348200000|2023-11-07 09:10:00|5009.3|5003.3|5013.8|5007.8|5013.8|5007.8|5007.7|5001.7|25
1699348500000|2023-11-07 09:15:00|5013.4|5007.4|5016.3|5010.3|5017.3|5011.3|5009.3|5003.3|61
1699348800000|2023-11-07 09:20:00|5015.9|5009.9|5009.2|5003.2|5015.9|5009.9|5006.7|5000.7|29
1699349100000|2023-11-07 09:25:00|5009.5|5003.5|5007.1|5001.1|5011.9|5005.9|5006.6|5000.6|10
1699349400000|2023-11-07 09:30:00|5007.3|5001.3|5010.4|5004.4|5012.3|5006.3|5004.6|4998.6|22
1699349700000|2023-11-07 09:35:00|5010|5004|5004.4|4998.4|5010.4|5004.4|5004|4998|18
1699350000000|2023-11-07 09:40:00|5003.9|4997.9|5001|4995|5003.9|4997.9|5000.5|4994.5|21
1699350300000|2023-11-07 09:45:00|5001.4|4995.4|5000.5|4994.5|5002.5|4996.5|4997.4|4991.4|42
1699350600000|2023-11-07 09:50:00|5000.1|4994.1|5001.6|4995.6|5002.6|4996.6|4999|4993|28
1699350900000|2023-11-07 09:55:00|5001.7|4995.7|4998.5|4992.5|5002.2|4996.2|4995.5|4989.5|58
1699351200000|2023-11-07 10:00:00|4998.2|4992.2|4996.5|4990.5|4998.9|4992.9|4993.5|4987.5|80
1699351500000|2023-11-07 10:05:00|4996.4|4990.4|4997.4|4991.4|4998.6|4992.6|4996|4990|15
1699351800000|2023-11-07 10:10:00|4997|4991|4995.5|4989.5|4999|4993|4994.5|4988.5|25
1699352100000|2023-11-07 10:15:00|4995.4|4989.4|4993.4|4987.4|4995.9|4989.9|4992.9|4986.9|35
1699352400000|2023-11-07 10:20:00|4993.9|4987.9|4993.2|4987.2|4994.1|4988.1|4991|4985|72
1699352700000|2023-11-07 10:25:00|4993.3|4987.3|4996.2|4990.2|4997.2|4991.2|4993.3|4987.3|21
1699353000000|2023-11-07 10:30:00|4996.3|4990.3|4998.3|4992.3|4998.8|4992.8|4996.3|4990.3|38
1699353300000|2023-11-07 10:35:00|4998.7|4992.7|4998.7|4992.7|5004.2|4998.2|4998.1|4992.1|73
1699353600000|2023-11-07 10:40:00|4998.8|4992.8|4996.1|4990.1|5002.2|4996.2|4996|4990|95
1699353900000|2023-11-07 10:45:00|4996|4990|4997.2|4991.2|4998.6|4992.6|4994.7|4988.7|18
1699354200000|2023-11-07 10:50:00|4996.7|4990.7|4995.6|4989.6|4997.6|4991.6|4994.7|4988.7|34
1699354500000|2023-11-07 10:55:00|4995.1|4989.1|4992.1|4986.1|4995.9|4989.9|4992.1|4986.1|30
1699354800000|2023-11-07 11:00:00|4992.6|4986.6|4997.2|4991.2|4997.7|4991.7|4992.1|4986.1|71
1699355100000|2023-11-07 11:05:00|4999.2|4993.2|4994.6|4988.6|5002.2|4996.2|4994.2|4988.2|51
1699355400000|2023-11-07 11:10:00|4994.2|4988.2|4993.7|4987.7|4995.7|4989.7|4993.7|4987.7|24
1699355700000|2023-11-07 11:15:00|4992.5|4986.5|4990.9|4984.9|4993.7|4987.7|4989.7|4983.7|59
1699356000000|2023-11-07 11:20:00|4991|4985|4991.5|4985.5|4995.2|4989.2|4990.9|4984.9|18
1699356300000|2023-11-07 11:25:00|4991.7|4985.7|4990.5|4984.5|4991.7|4985.7|4989.7|4983.7|16
1699356600000|2023-11-07 11:30:00|4990.7|4984.7|4992.5|4986.5|4992.5|4986.5|4985.8|4979.8|56
1699356900000|2023-11-07 11:35:00|4992.4|4986.4|4986.9|4980.9|4992.5|4986.5|4986.9|4980.9|24
1699357200000|2023-11-07 11:40:00|4986|4980|4986.3|4980.3|4986.4|4980.4|4984.4|4978.4|23
1699357500000|2023-11-07 11:45:00|4986.2|4980.2|4987.3|4981.3|4987.8|4981.8|4984.8|4978.8|40
1699357800000|2023-11-07 11:50:00|4987.4|4981.4|4987.5|4981.5|4989.2|4983.2|4984.4|4978.4|62
1699358100000|2023-11-07 11:55:00|4987.9|4981.9|4988.1|4982.1|4990|4984|4986.2|4980.2|32
1699358400000|2023-11-07 12:00:00|4987.1|4981.1|4995.6|4989.6|4998.1|4992.1|4987.1|4981.1|47
1699358700000|2023-11-07 12:05:00|4995.7|4989.7|4996.1|4990.1|4997.2|4991.2|4995.2|4989.2|29
1699359000000|2023-11-07 12:10:00|4996.2|4990.2|4996.3|4990.3|4998.1|4992.1|4992.2|4986.2|78
1699359300000|2023-11-07 12:15:00|4996.4|4990.4|4995.8|4989.8|4998.6|4992.6|4992.7|4986.7|95
1699359600000|2023-11-07 12:20:00|4995.7|4989.7|4998.6|4992.6|4999.5|4993.5|4995.2|4989.2|61
1699359900000|2023-11-07 12:25:00|4998.2|4992.2|4997.1|4991.1|5000.8|4994.8|4996.6|4990.6|47
1699360200000|2023-11-07 12:30:00|4997.2|4991.2|5001.1|4995.1|5003.8|4997.8|4997.2|4991.2|58
1699360500000|2023-11-07 12:35:00|5001|4995|4996.7|4990.7|5001|4995|4995.8|4989.8|41
1699360800000|2023-11-07 12:40:00|4996.2|4990.2|4993.7|4987.7|4996.2|4990.2|4989.6|4983.6|50
1699361100000|2023-11-07 12:45:00|4993.3|4987.3|4996.3|4990.3|5000.3|4994.3|4993.3|4987.3|53
1699361400000|2023-11-07 12:50:00|4996.7|4990.7|5001.2|4995.2|5003.3|4997.3|4996.3|4990.3|52
1699361700000|2023-11-07 12:55:00|5002.2|4996.2|4999.8|4993.8|5002.7|4996.7|4997.4|4991.4|36
1699362000000|2023-11-07 13:00:00|4999.7|4993.7|5005.8|4999.8|5009|5003|4997.8|4991.8|84
1699362300000|2023-11-07 13:05:00|5005.7|4999.7|5006.7|5000.7|5008.5|5002.5|5002.8|4996.8|86
1699362600000|2023-11-07 13:10:00|5005.7|4999.7|5010.5|5004.5|5011.4|5005.4|5001.6|4995.6|157
1699362900000|2023-11-07 13:15:00|5010.3|5004.3|5013.7|5007.7|5015.4|5009.4|5006|5000|167
1699363200000|2023-11-07 13:20:00|5014.2|5008.2|5011.7|5005.7|5015.2|5009.2|5008.3|5002.3|44
1699363500000|2023-11-07 13:25:00|5011.5|5005.5|5011|5005|5011.5|5005.5|5003.7|4997.7|45
1699363800000|2023-11-07 13:30:00|5011.4|5005.4|5017.7|5011.7|5019.7|5013.7|5009.4|5003.4|91
1699364100000|2023-11-07 13:35:00|5017.5|5011.5|5023.8|5017.8|5023.8|5017.8|5014.5|5008.5|142
1699364400000|2023-11-07 13:40:00|5022.3|5016.3|5017.5|5011.5|5026|5020|5016.1|5010.1|172
1699367400000|2023-11-07 14:30:00|5010.2|5004.2|5005|4999|5040.4|5034.4|5003.4|4997.4|1361
1699367700000|2023-11-07 14:35:00|5005.4|4999.4|5022|5016|5026.5|5020.5|5005.4|4999.4|748
1699368000000|2023-11-07 14:40:00|5021.5|5015.5|5023.4|5017.4|5027.3|5021.3|5019.5|5013.5|650
1699368300000|2023-11-07 14:45:00|5023.9|5017.9|5043.3|5037.3|5045.3|5039.3|5021.5|5015.5|633
1699368600000|2023-11-07 14:50:00|5043.8|5037.8|5041.2|5035.2|5050.3|5044.3|5035.9|5029.9|578
1699368900000|2023-11-07 14:55:00|5041.3|5035.3|5020.8|5014.8|5044.2|5038.2|5020.4|5014.4|856
1699369200000|2023-11-07 15:00:00|5020.4|5014.4|5016.8|5010.8|5020.4|5014.4|5004.9|4998.9|540
1699369500000|2023-11-07 15:05:00|5016.4|5010.4|5016.5|5010.5|5022.2|5016.2|5012.4|5006.4|378
1699369800000|2023-11-07 15:10:00|5016.6|5010.6|5016.1|5010.1|5025.3|5019.3|5014.5|5008.5|742
1699370100000|2023-11-07 15:15:00|5014.6|5008.6|4999.5|4993.5|5014.6|5008.6|4994.2|4988.2|740
1699370400000|2023-11-07 15:20:00|4999.1|4993.1|4990.5|4984.5|4999.1|4993.1|4976.7|4970.7|648
1699370700000|2023-11-07 15:25:00|4990.8|4984.8|4984.1|4978.1|5003.5|4997.5|4981|4975|493
1699371000000|2023-11-07 15:30:00|4984.2|4978.2|4964.2|4958.2|4991.5|4985.5|4960.2|4954.2|763
1699371300000|2023-11-07 15:35:00|4964.9|4958.9|4970.9|4964.9|4984.2|4978.2|4964.4|4958.4|680
1699371600000|2023-11-07 15:40:00|4970.1|4964.1|4973.6|4967.6|4979.9|4973.9|4969.4|4963.4|394
1699371900000|2023-11-07 15:45:00|4973.5|4967.5|4951.6|4945.6|4979.1|4973.1|4949.1|4943.1|389
1699372200000|2023-11-07 15:50:00|4951.2|4945.2|4931.5|4925.5|4956.1|4950.1|4925.4|4919.4|661
1699372500000|2023-11-07 15:55:00|4931.4|4925.4|4931.6|4925.6|4937.6|4931.6|4920.8|4914.8|649
1699372800000|2023-11-07 16:00:00|4932|4926|4926.6|4920.6|4941.2|4935.2|4925.3|4919.3|635
1699373100000|2023-11-07 16:05:00|4926.5|4920.5|4917.7|4911.7|4928.6|4922.6|4914.5|4908.5|529
1699373400000|2023-11-07 16:10:00|4917.2|4911.2|4914.2|4908.2|4920|4914|4905.2|4899.2|616
1699373700000|2023-11-07 16:15:00|4915.7|4909.7|4919.4|4913.4|4921.9|4915.9|4909.7|4903.7|512
1699374000000|2023-11-07 16:20:00|4918.9|4912.9|4914.9|4908.9|4925.9|4919.9|4913|4907|391
1699374300000|2023-11-07 16:25:00|4918.8|4912.8|4915|4909|4922.2|4916.2|4914.5|4908.5|261
1699374600000|2023-11-07 16:30:00|4914.9|4908.9|4927.5|4921.5|4932.9|4926.9|4910.1|4904.1|583
1699374900000|2023-11-07 16:35:00|4927.2|4921.2|4919.3|4913.3|4933.6|4927.6|4918.9|4912.9|345
1699375200000|2023-11-07 16:40:00|4918.9|4912.9|4923.6|4917.6|4924.9|4918.9|4918.4|4912.4|323
1699375500000|2023-11-07 16:45:00|4924.6|4918.6|4929|4923|4929|4923|4921.4|4915.4|253
1699375800000|2023-11-07 16:50:00|4926.9|4920.9|4926.9|4920.9|4927.5|4921.5|4914.8|4908.8|357
1699376100000|2023-11-07 16:55:00|4927.3|4921.3|4925.7|4919.7|4928.6|4922.6|4916.6|4910.6|383
1699376400000|2023-11-07 17:00:00|4926.7|4920.7|4926.4|4920.4|4932.3|4926.3|4921.2|4915.2|383
1699376700000|2023-11-07 17:05:00|4925.8|4919.8|4922.6|4916.6|4927.2|4921.2|4914.9|4908.9|441
1699377000000|2023-11-07 17:10:00|4922.7|4916.7|4922.7|4916.7|4925.1|4919.1|4915.9|4909.9|458
1699377300000|2023-11-07 17:15:00|4923.6|4917.6|4918.1|4912.1|4923.6|4917.6|4911.8|4905.8|382
1699377600000|2023-11-07 17:20:00|4917.6|4911.6|4915.6|4909.6|4918|4912|4908.4|4902.4|305
1699377900000|2023-11-07 17:25:00|4915.2|4909.2|4932.8|4926.8|4934.8|4928.8|4914.6|4908.6|362
1699378200000|2023-11-07 17:30:00|4933.2|4927.2|4934|4928|4934|4928|4927|4921|424
1699378500000|2023-11-07 17:35:00|4933.9|4927.9|4918.4|4912.4|4934|4928|4915.4|4909.4|308
1699378800000|2023-11-07 17:40:00|4918.3|4912.3|4911.5|4905.5|4918.4|4912.4|4910.5|4904.5|340
1699379100000|2023-11-07 17:45:00|4911.1|4905.1|4907.9|4901.9|4912.6|4906.6|4905.7|4899.7|420
1699379400000|2023-11-07 17:50:00|4906.9|4900.9|4905.4|4899.4|4909.5|4903.5|4903.4|4897.4|382
1699379700000|2023-11-07 17:55:00|4904.4|4898.4|4912.2|4906.2|4913.5|4907.5|4902.9|4896.9|848
1699380000000|2023-11-07 18:00:00|4912.6|4906.6|4914|4908|4916|4910|4908.7|4902.7|526
1699380300000|2023-11-07 18:05:00|4914.6|4908.6|4904.2|4898.2|4917.5|4911.5|4904.2|4898.2|487
1699380600000|2023-11-07 18:10:00|4904.1|4898.1|4911.2|4905.2|4916.9|4910.9|4902.9|4896.9|383
1699380900000|2023-11-07 18:15:00|4911.3|4905.3|4926.1|4920.1|4927|4921|4908|4902|452
1699381200000|2023-11-07 18:20:00|4926|4920|4919.7|4913.7|4926.1|4920.1|4917.7|4911.7|162
1699381500000|2023-11-07 18:25:00|4919.6|4913.6|4932|4926|4932|4926|4916.8|4910.8|255
1699381800000|2023-11-07 18:30:00|4931.6|4925.6|4934.1|4928.1|4934.1|4928.1|4925.4|4919.4|323
1699382100000|2023-11-07 18:35:00|4935.6|4929.6|4945.6|4939.6|4953.3|4947.3|4927|4921|518
1699382400000|2023-11-07 18:40:00|4945.2|4939.2|4947.6|4941.6|4947.7|4941.7|4940.3|4934.3|326
1699382700000|2023-11-07 18:45:00|4947.7|4941.7|4948.4|4942.4|4953.3|4947.3|4942.8|4936.8|178
1699383000000|2023-11-07 18:50:00|4948.3|4942.3|4941.9|4935.9|4949.8|4943.8|4941.1|4935.1|187
1699383300000|2023-11-07 18:55:00|4941.5|4935.5|4935.6|4929.6|4941.5|4935.5|4929.5|4923.5|506
1699383600000|2023-11-07 19:00:00|4935.5|4929.5|4930.2|4924.2|4936.9|4930.9|4927.5|4921.5|540
1699383900000|2023-11-07 19:05:00|4930.6|4924.6|4926.4|4920.4|4931.2|4925.2|4922.1|4916.1|451
1699384200000|2023-11-07 19:10:00|4927.2|4921.2|4923.5|4917.5|4930.4|4924.4|4919.9|4913.9|1945
1699384500000|2023-11-07 19:15:00|4924|4918|4918.3|4912.3|4929.8|4923.8|4916.9|4910.9|734
1699405200000|2023-11-08 01:00:00|4920.4|4914.4|4918|4912|4922.1|4916.1|4907.6|4901.6|219
1699405500000|2023-11-08 01:05:00|4917.5|4911.5|4922.4|4916.4|4923|4917|4915.5|4909.5|69
1699405800000|2023-11-08 01:10:00|4922.5|4916.5|4923.5|4917.5|4926.9|4920.9|4922.5|4916.5|16
1699406100000|2023-11-08 01:15:00|4923|4917|4921.8|4915.8|4924.6|4918.6|4918.8|4912.8|49
1699406400000|2023-11-08 01:20:00|4921.3|4915.3|4921.7|4915.7|4922.7|4916.7|4919.8|4913.8|22
1699406700000|2023-11-08 01:25:00|4922.1|4916.1|4920.7|4914.7|4922.1|4916.1|4919.4|4913.4|11
1699407000000|2023-11-08 01:30:00|4920.3|4914.3|4919.9|4913.9|4920.7|4914.7|4916.7|4910.7|22
1699407300000|2023-11-08 01:35:00|4920.4|4914.4|4922.5|4916.5|4922.5|4916.5|4917.6|4911.6|18
1699407600000|2023-11-08 01:40:00|4922.6|4916.6|4923.1|4917.1|4925|4919|4921.5|4915.5|12
1699407900000|2023-11-08 01:45:00|4923.5|4917.5|4923|4917|4924.5|4918.5|4920.6|4914.6|7
1699408200000|2023-11-08 01:50:00|4922.6|4916.6|4928.1|4922.1|4931.2|4925.2|4921.5|4915.5|33
1699408500000|2023-11-08 01:55:00|4929|4923|4934|4928|4935.1|4929.1|4928.1|4922.1|26
1699408800000|2023-11-08 02:00:00|4933.2|4927.2|4930.5|4924.5|4933.2|4927.2|4927.6|4921.6|27
1699409100000|2023-11-08 02:05:00|4930.1|4924.1|4931.1|4925.1|4933.6|4927.6|4930.1|4924.1|5
1699409400000|2023-11-08 02:10:00|4930.6|4924.6|4933.3|4927.3|4937.1|4931.1|4930.6|4924.6|71
1699409700000|2023-11-08 02:15:00|4933.8|4927.8|4933.5|4927.5|4934|4928|4932.1|4926.1|16
1699410000000|2023-11-08 02:20:00|4933.6|4927.6|4938.3|4932.3|4938.3|4932.3|4932.6|4926.6|15
1699410300000|2023-11-08 02:25:00|4938.2|4932.2|4937.5|4931.5|4938.2|4932.2|4936.6|4930.6|13
1699410600000|2023-11-08 02:30:00|4937.1|4931.1|4942.3|4936.3|4944.1|4938.1|4937.1|4931.1|54
1699410900000|2023-11-08 02:35:00|4942.2|4936.2|4937.3|4931.3|4944.7|4938.7|4937.3|4931.3|33
1699411200000|2023-11-08 02:40:00|4937.4|4931.4|4935.8|4929.8|4938.3|4932.3|4935.3|4929.3|13
1699411500000|2023-11-08 02:45:00|4935.3|4929.3|4940|4934|4943.4|4937.4|4933.8|4927.8|32
1699411800000|2023-11-08 02:50:00|4939.9|4933.9|4941.5|4935.5|4942.3|4936.3|4938.5|4932.5|10
1699412100000|2023-11-08 02:55:00|4940.9|4934.9|4942.5|4936.5|4943|4937|4940.5|4934.5|2
1699412400000|2023-11-08 03:00:00|4942|4936|4944.4|4938.4|4944.8|4938.8|4940.5|4934.5|16
1699412700000|2023-11-08 03:05:00|4944.3|4938.3|4953.4|4947.4|4954.3|4948.3|4943.4|4937.4|101
1699413000000|2023-11-08 03:10:00|4953.6|4947.6|4954.3|4948.3|4954.3|4948.3|4952.2|4946.2|54
1699413300000|2023-11-08 03:15:00|4953.9|4947.9|4953.8|4947.8|4954.9|4948.9|4953.3|4947.3|10
1699413600000|2023-11-08 03:20:00|4953.9|4947.9|4951.5|4945.5|4954.8|4948.8|4951.5|4945.5|9
1699413900000|2023-11-08 03:25:00|4952|4946|4947.4|4941.4|4952|4946|4947.4|4941.4|32
1699414200000|2023-11-08 03:30:00|4947.9|4941.9|4948|4942|4948.5|4942.5|4947.4|4941.4|27
1699414500000|2023-11-08 03:35:00|4948.4|4942.4|4949.4|4943.4|4949.4|4943.4|4948|4942|2
1699414800000|2023-11-08 03:40:00|4949|4943|4948.8|4942.8|4949.9|4943.9|4946.9|4940.9|17
1699415100000|2023-11-08 03:45:00|4948.4|4942.4|4943.8|4937.8|4948.4|4942.4|4943.7|4937.7|29
1699415400000|2023-11-08 03:50:00|4944.2|4938.2|4942.9|4936.9|4945.2|4939.2|4942.4|4936.4|14
1699415700000|2023-11-08 03:55:00|4942.8|4936.8|4942.7|4936.7|4944.3|4938.3|4941.2|4935.2|13
1699416000000|2023-11-08 04:00:00|4942.8|4936.8|4944.2|4938.2|4945.1|4939.1|4942.7|4936.7|10
1699416300000|2023-11-08 04:05:00|4943.8|4937.8|4940.6|4934.6|4944.2|4938.2|4940.6|4934.6|13
1699416600000|2023-11-08 04:10:00|4941.1|4935.1|4941.6|4935.6|4941.6|4935.6|4939.6|4933.6|19
1699416900000|2023-11-08 04:15:00|4941.2|4935.2|4943.2|4937.2|4943.2|4937.2|4940.6|4934.6|14
1699417200000|2023-11-08 04:20:00|4942.7|4936.7|4943.2|4937.2|4944.3|4938.3|4942.2|4936.2|7
1699417500000|2023-11-08 04:25:00|4943.3|4937.3|4942.2|4936.2|4943.7|4937.7|4941.7|4935.7|5
1699417800000|2023-11-08 04:30:00|4943.1|4937.1|4943.1|4937.1|4943.1|4937.1|4942.6|4936.6|0
1699418100000|2023-11-08 04:35:00|4943.2|4937.2|4943.7|4937.7|4944.2|4938.2|4942.2|4936.2|11
1699418400000|2023-11-08 04:40:00|4944.1|4938.1|4943.2|4937.2|4944.2|4938.2|4942.2|4936.2|7
1699418700000|2023-11-08 04:45:00|4943.6|4937.6|4944.2|4938.2|4944.2|4938.2|4943.2|4937.2|3
1699419000000|2023-11-08 04:50:00|4944.4|4938.4|4944.4|4938.4|4944.8|4938.8|4944.3|4938.3|11
1699419300000|2023-11-08 04:55:00|4944.8|4938.8|4944.8|4938.8|4945.2|4939.2|4944.8|4938.8|2
1699419600000|2023-11-08 05:00:00|4946.2|4940.2|4945.8|4939.8|4946.2|4940.2|4945.4|4939.4|3
1699419900000|2023-11-08 05:05:00|4946.2|4940.2|4946.2|4940.2|4946.2|4940.2|4945.7|4939.7|4
1699420200000|2023-11-08 05:10:00|4946.3|4940.3|4946.2|4940.2|4946.3|4940.3|4946.2|4940.2|1
1699420500000|2023-11-08 05:15:00|4946.4|4940.4|4946.8|4940.8|4947.2|4941.2|4945.8|4939.8|4
1699420800000|2023-11-08 05:20:00|4946.7|4940.7|4945.8|4939.8|4946.8|4940.8|4945.8|4939.8|0
1699421100000|2023-11-08 05:25:00|4946.2|4940.2|4944.2|4938.2|4946.2|4940.2|4944.2|4938.2|2
1699421400000|2023-11-08 05:30:00|4944.1|4938.1|4944.3|4938.3|4944.8|4938.8|4941.4|4935.4|8
1699421700000|2023-11-08 05:35:00|4943.9|4937.9|4944.8|4938.8|4945.3|4939.3|4943.4|4937.4|18
1699422000000|2023-11-08 05:40:00|4944.7|4938.7|4933.2|4927.2|4944.8|4938.8|4933.2|4927.2|26
1699422300000|2023-11-08 05:45:00|4932.7|4926.7|4932.3|4926.3|4935.8|4929.8|4928.4|4922.4|61
1699422600000|2023-11-08 05:50:00|4932.4|4926.4|4931.4|4925.4|4934.8|4928.8|4930.4|4924.4|18
1699422900000|2023-11-08 05:55:00|4931.9|4925.9|4937.4|4931.4|4937.8|4931.8|4930.4|4924.4|24
1699423200000|2023-11-08 06:00:00|4937.1|4931.1|4935.9|4929.9|4937.1|4931.1|4933.3|4927.3|24
1699423500000|2023-11-08 06:05:00|4936.7|4930.7|4938.2|4932.2|4939.3|4933.3|4935.9|4929.9|26
1699423800000|2023-11-08 06:10:00|4937.8|4931.8|4938.8|4932.8|4939.3|4933.3|4936.8|4930.8|14
1699424100000|2023-11-08 06:15:00|4938.4|4932.4|4942.9|4936.9|4942.9|4936.9|4938.4|4932.4|17
1699424400000|2023-11-08 06:20:00|4943.3|4937.3|4943.7|4937.7|4946.3|4940.3|4942.8|4936.8|22
1699424700000|2023-11-08 06:25:00|4943.3|4937.3|4945.4|4939.4|4946.3|4940.3|4942.2|4936.2|46
1699425000000|2023-11-08 06:30:00|4945.8|4939.8|4939.6|4933.6|4946.9|4940.9|4939.6|4933.6|30
1699425300000|2023-11-08 06:35:00|4940|4934|4941.4|4935.4|4945.6|4939.6|4939.6|4933.6|27
1699425600000|2023-11-08 06:40:00|4941|4935|4946.1|4940.1|4947|4941|4941|4935|10
1699425900000|2023-11-08 06:45:00|4945.6|4939.6|4950.2|4944.2|4950.6|4944.6|4945.6|4939.6|3
1699426200000|2023-11-08 06:50:00|4950.1|4944.1|4948.1|4942.1|4950.1|4944.1|4946.2|4940.2|1
1699426500000|2023-11-08 06:55:00|4947.7|4941.7|4949.6|4943.6|4949.6|4943.6|4947.6|4941.6|2
1699426800000|2023-11-08 07:00:00|4950|4944|4956.2|4950.2|4956.7|4950.7|4949.6|4943.6|27
1699427100000|2023-11-08 07:05:00|4956.3|4950.3|4953.8|4947.8|4956.3|4950.3|4952.7|4946.7|19
1699427400000|2023-11-08 07:10:00|4953.2|4947.2|4953.3|4947.3|4957.7|4951.7|4953.1|4947.1|66
1699427700000|2023-11-08 07:15:00|4953.7|4947.7|4955.3|4949.3|4955.3|4949.3|4950.8|4944.8|34
1699428000000|2023-11-08 07:20:00|4955.7|4949.7|4957.8|4951.8|4958.2|4952.2|4954.8|4948.8|20
1699428300000|2023-11-08 07:25:00|4957.3|4951.3|4956.3|4950.3|4957.8|4951.8|4955.3|4949.3|6
1699428600000|2023-11-08 07:30:00|4956.4|4950.4|4955|4949|4957.4|4951.4|4954.8|4948.8|12
1699428900000|2023-11-08 07:35:00|4955.8|4949.8|4953.4|4947.4|4955.8|4949.8|4951.8|4945.8|12
1699429200000|2023-11-08 07:40:00|4952.9|4946.9|4955.4|4949.4|4956.9|4950.9|4952|4946|13
1699429500000|2023-11-08 07:45:00|4956.4|4950.4|4956.4|4950.4|4957.8|4951.8|4955.9|4949.9|7
1699429800000|2023-11-08 07:50:00|4956.5|4950.5|4957.4|4951.4|4957.4|4951.4|4955.9|4949.9|5
1699430100000|2023-11-08 07:55:00|4956.9|4950.9|4957.4|4951.4|4957.9|4951.9|4955.7|4949.7|8
1699430400000|2023-11-08 08:00:00|4957.9|4951.9|4948.2|4942.2|4957.9|4951.9|4947.7|4941.7|34
1699430700000|2023-11-08 08:05:00|4948.7|4942.7|4949.2|4943.2|4951.2|4945.2|4947.8|4941.8|60
1699431000000|2023-11-08 08:10:00|4949.3|4943.3|4951.6|4945.6|4953|4947|4948.2|4942.2|60
1699431300000|2023-11-08 08:15:00|4950.6|4944.6|4956.1|4950.1|4956.1|4950.1|4950.6|4944.6|42
1699431600000|2023-11-08 08:20:00|4955.7|4949.7|4957.6|4951.6|4962.9|4956.9|4954.6|4948.6|61
1699431900000|2023-11-08 08:25:00|4960|4954|4957.6|4951.6|4960.4|4954.4|4957|4951|29
1699432200000|2023-11-08 08:30:00|4957.5|4951.5|4960.8|4954.8|4962.5|4956.5|4957.3|4951.3|89
1699432500000|2023-11-08 08:35:00|4960.6|4954.6|4961.1|4955.1|4962.3|4956.3|4958.7|4952.7|21
1699432800000|2023-11-08 08:40:00|4961.2|4955.2|4960|4954|4963.2|4957.2|4959|4953|40
1699433100000|2023-11-08 08:45:00|4959.9|4953.9|4958.5|4952.5|4961.4|4955.4|4956.8|4950.8|18
1699433400000|2023-11-08 08:50:00|4959.6|4953.6|4961.2|4955.2|4961.7|4955.7|4958.1|4952.1|25
1699433700000|2023-11-08 08:55:00|4960.3|4954.3|4962.1|4956.1|4962.4|4956.4|4959.6|4953.6|28
1699434000000|2023-11-08 09:00:00|4962.4|4956.4|4958.1|4952.1|4962.4|4956.4|4957.7|4951.7|31
1699434300000|2023-11-08 09:05:00|4957.7|4951.7|4955|4949|4957.7|4951.7|4950.8|4944.8|20
1699434600000|2023-11-08 09:10:00|4954.5|4948.5|4949.2|4943.2|4954.5|4948.5|4948.5|4942.5|14
1699434900000|2023-11-08 09:15:00|4948.8|4942.8|4949|4943|4950.5|4944.5|4948|4942|27
1699435200000|2023-11-08 09:20:00|4948.5|4942.5|4950.4|4944.4|4950.4|4944.4|4948|4942|9
1699435500000|2023-11-08 09:25:00|4950|4944|4949.1|4943.1|4950.5|4944.5|4945.7|4939.7|29
1699435800000|2023-11-08 09:30:00|4949.5|4943.5|4952.8|4946.8|4952.8|4946.8|4948.2|4942.2|5
1699436100000|2023-11-08 09:35:00|4952.5|4946.5|4955.8|4949.8|4955.8|4949.8|4952.5|4946.5|6
1699436400000|2023-11-08 09:40:00|4955.7|4949.7|4952.4|4946.4|4956.2|4950.2|4952.4|4946.4|7
1699436700000|2023-11-08 09:45:00|4952.1|4946.1|4950.5|4944.5|4952.1|4946.1|4949.3|4943.3|5
1699437000000|2023-11-08 09:50:00|4951.2|4945.2|4950.5|4944.5|4952|4946|4948|4942|8
1699437300000|2023-11-08 09:55:00|4950.2|4944.2|4945.3|4939.3|4951.5|4945.5|4944.9|4938.9|38
1699437600000|2023-11-08 10:00:00|4945.8|4939.8|4945.7|4939.7|4949.6|4943.6|4944.3|4938.3|63
1699437900000|2023-11-08 10:05:00|4945.4|4939.4|4942.2|4936.2|4946.2|4940.2|4941.9|4935.9|125
1699438200000|2023-11-08 10:10:00|4939.5|4933.5|4931.2|4925.2|4940|4934|4930.2|4924.2|92
1699438500000|2023-11-08 10:15:00|4931.3|4925.3|4931.5|4925.5|4934.2|4928.2|4930.2|4924.2|33
1699438800000|2023-11-08 10:20:00|4931.4|4925.4|4926.7|4920.7|4933.3|4927.3|4924.7|4918.7|39
1699439100000|2023-11-08 10:25:00|4925.3|4919.3|4923.6|4917.6|4927.7|4921.7|4921.8|4915.8|69
1699439400000|2023-11-08 10:30:00|4924.1|4918.1|4929.1|4923.1|4929.2|4923.2|4924.1|4918.1|22
1699439700000|2023-11-08 10:35:00|4928.7|4922.7|4930.1|4924.1|4930.1|4924.1|4927.2|4921.2|6
1699440000000|2023-11-08 10:40:00|4930.2|4924.2|4935.7|4929.7|4935.7|4929.7|4930.1|4924.1|22
1699440300000|2023-11-08 10:45:00|4935.3|4929.3|4937.7|4931.7|4937.7|4931.7|4933.8|4927.8|4
1699440600000|2023-11-08 10:50:00|4936.7|4930.7|4935.7|4929.7|4936.7|4930.7|4934.7|4928.7|8
1699440900000|2023-11-08 10:55:00|4935.3|4929.3|4936.3|4930.3|4939.7|4933.7|4935.3|4929.3|18
1699441200000|2023-11-08 11:00:00|4936.2|4930.2|4938.2|4932.2|4939.2|4933.2|4936.2|4930.2|8
1699441500000|2023-11-08 11:05:00|4938.3|4932.3|4939.9|4933.9|4941.9|4935.9|4938.3|4932.3|22
1699441800000|2023-11-08 11:10:00|4939.5|4933.5|4939.5|4933.5|4941.3|4935.3|4939.1|4933.1|5
1699442100000|2023-11-08 11:15:00|4939.4|4933.4|4939.5|4933.5|4941.3|4935.3|4939.4|4933.4|5
1699442400000|2023-11-08 11:20:00|4939.1|4933.1|4937.3|4931.3|4940.1|4934.1|4934.8|4928.8|28
1699442700000|2023-11-08 11:25:00|4936.3|4930.3|4937.9|4931.9|4939.3|4933.3|4935.9|4929.9|13
1699443000000|2023-11-08 11:30:00|4941.2|4935.2|4940.7|4934.7|4943.5|4937.5|4938.2|4932.2|44
1699443300000|2023-11-08 11:35:00|4940.2|4934.2|4931.7|4925.7|4940.7|4934.7|4931.7|4925.7|28
1699443600000|2023-11-08 11:40:00|4932.3|4926.3|4934.7|4928.7|4935.7|4929.7|4931.9|4925.9|28
1699443900000|2023-11-08 11:45:00|4934.2|4928.2|4931.1|4925.1|4934.7|4928.7|4931|4925|43
1699444200000|2023-11-08 11:50:00|4930.1|4924.1|4932.4|4926.4|4932.4|4926.4|4927.5|4921.5|19
1699444500000|2023-11-08 11:55:00|4932.5|4926.5|4936.3|4930.3|4936.4|4930.4|4932.5|4926.5|18
1699444800000|2023-11-08 12:00:00|4936.4|4930.4|4936.3|4930.3|4939.7|4933.7|4936|4930|64
1699445100000|2023-11-08 12:05:00|4935.9|4929.9|4937.9|4931.9|4940.7|4934.7|4933.8|4927.8|56
1699445400000|2023-11-08 12:10:00|4937.4|4931.4|4934.5|4928.5|4938.5|4932.5|4934.3|4928.3|48
1699445700000|2023-11-08 12:15:00|4934.4|4928.4|4931.5|4925.5|4936.4|4930.4|4928.1|4922.1|52
1699446000000|2023-11-08 12:20:00|4932|4926|4928.5|4922.5|4932.2|4926.2|4927.9|4921.9|24
1699446300000|2023-11-08 12:25:00|4928.1|4922.1|4928.3|4922.3|4929.7|4923.7|4927.7|4921.7|15
1699446600000|2023-11-08 12:30:00|4927.9|4921.9|4927.7|4921.7|4929.1|4923.1|4923.1|4917.1|66
1699446900000|2023-11-08 12:35:00|4928.1|4922.1|4926.8|4920.8|4931|4925|4926.3|4920.3|52
1699447200000|2023-11-08 12:40:00|4926.7|4920.7|4926.3|4920.3|4927.7|4921.7|4924.7|4918.7|17
1699447500000|2023-11-08 12:45:00|4926.2|4920.2|4913.3|4907.3|4926.2|4920.2|4912.4|4906.4|109
1699447800000|2023-11-08 12:50:00|4913.8|4907.8|4908.6|4902.6|4916.7|4910.7|4906|4900|86
1699448100000|2023-11-08 12:55:00|4909.1|4903.1|4905.1|4899.1|4909.1|4903.1|4903|4897|82
1699448400000|2023-11-08 13:00:00|4905|4899|4904.2|4898.2|4907.1|4901.1|4903.1|4897.1|139
1699448700000|2023-11-08 13:05:00|4904.3|4898.3|4920.7|4914.7|4923.9|4917.9|4904.1|4898.1|107
1699449000000|2023-11-08 13:10:00|4920.3|4914.3|4917.4|4911.4|4920.3|4914.3|4914.3|4908.3|76
1699449300000|2023-11-08 13:15:00|4917.5|4911.5|4909.3|4903.3|4919.3|4913.3|4907|4901|52
1699449600000|2023-11-08 13:20:00|4908.8|4902.8|4912.4|4906.4|4913.3|4907.3|4905.9|4899.9|35
1699449900000|2023-11-08 13:25:00|4912.8|4906.8|4916.2|4910.2|4917.8|4911.8|4912.8|4906.8|48
1699450200000|2023-11-08 13:30:00|4916.7|4910.7|4920.1|4914.1|4921|4915|4915.2|4909.2|22
1699450500000|2023-11-08 13:35:00|4920.6|4914.6|4921.5|4915.5|4926|4920|4920.6|4914.6|39
1699450800000|2023-11-08 13:40:00|4921.4|4915.4|4914|4908|4921.9|4915.9|4911.8|4905.8|86
1699453800000|2023-11-08 14:30:00|4905.3|4899.3|4908.9|4902.9|4931.3|4925.3|4901.4|4895.4|1380
1699454100000|2023-11-08 14:35:00|4908.4|4902.4|4892.9|4886.9|4914.5|4908.5|4892.9|4886.9|590
1699454400000|2023-11-08 14:40:00|4893.3|4887.3|4885.3|4879.3|4895.5|4889.5|4865.5|4859.5|1186
1699454700000|2023-11-08 14:45:00|4885.9|4879.9|4888|4882|4890.5|4884.5|4875.8|4869.8|365
1699455000000|2023-11-08 14:50:00|4887.8|4881.8|4877.3|4871.3|4887.8|4881.8|4875|4869|411
1699455300000|2023-11-08 14:55:00|4877.8|4871.8|4897.4|4891.4|4897.9|4891.9|4876.4|4870.4|532
1699455600000|2023-11-08 15:00:00|4897|4891|4892.9|4886.9|4908.3|4902.3|4884|4878|728
1699455900000|2023-11-08 15:05:00|4893.3|4887.3|4885.1|4879.1|4898.7|4892.7|4881.8|4875.8|704
1699456200000|2023-11-08 15:10:00|4885|4879|4900.1|4894.1|4900.1|4894.1|4883.3|4877.3|459
1699456500000|2023-11-08 15:15:00|4900.2|4894.2|4904.1|4898.1|4907.7|4901.7|4892.4|4886.4|565
1699456800000|2023-11-08 15:20:00|4904.2|4898.2|4892.4|4886.4|4907.3|4901.3|4889.6|4883.6|451
1699457100000|2023-11-08 15:25:00|4892.1|4886.1|4902.9|4896.9|4905.1|4899.1|4887.8|4881.8|289
1699457400000|2023-11-08 15:30:00|4902.8|4896.8|4890.9|4884.9|4908.4|4902.4|4888.9|4882.9|289
1699457700000|2023-11-08 15:35:00|4890.8|4884.8|4895.6|4889.6|4897.6|4891.6|4887.9|4881.9|354
1699458000000|2023-11-08 15:40:00|4896|4890|4900|4894|4910.6|4904.6|4895.6|4889.6|388
1699458300000|2023-11-08 15:45:00|4900.1|4894.1|4889.1|4883.1|4902.2|4896.2|4884.1|4878.1|278
1699458600000|2023-11-08 15:50:00|4889|4883|4893.9|4887.9|4896.3|4890.3|4879.7|4873.7|262
1699458900000|2023-11-08 15:55:00|4894.4|4888.4|4888.2|4882.2|4901.5|4895.5|4888.2|4882.2|228
1699459200000|2023-11-08 16:00:00|4888.1|4882.1|4908.1|4902.1|4908.1|4902.1|4888|4882|362
1699459500000|2023-11-08 16:05:00|4908.6|4902.6|4906|4900|4922|4916|4906|4900|758
1699459800000|2023-11-08 16:10:00|4905.8|4899.8|4921.2|4915.2|4926.9|4920.9|4900.1|4894.1|525
1699460100000|2023-11-08 16:15:00|4921.6|4915.6|4912.5|4906.5|4931.5|4925.5|4912.5|4906.5|461
1699460400000|2023-11-08 16:20:00|4913.7|4907.7|4924.9|4918.9|4924.9|4918.9|4906.7|4900.7|204
1699460700000|2023-11-08 16:25:00|4926.4|4920.4|4925.5|4919.5|4933.8|4927.8|4917.4|4911.4|702
1699461000000|2023-11-08 16:30:00|4925.1|4919.1|4916.7|4910.7|4926.8|4920.8|4914.7|4908.7|240
1699461300000|2023-11-08 16:35:00|4916.8|4910.8|4915.7|4909.7|4921.2|4915.2|4913.5|4907.5|259
1699461600000|2023-11-08 16:40:00|4915.8|4909.8|4918.9|4912.9|4925.2|4919.2|4915.7|4909.7|337
1699461900000|2023-11-08 16:45:00|4919.3|4913.3|4903.4|4897.4|4919.3|4913.3|4902.8|4896.8|697
1699462200000|2023-11-08 16:50:00|4903.3|4897.3|4915.9|4909.9|4919.3|4913.3|4903|4897|298
1699462500000|2023-11-08 16:55:00|4915.4|4909.4|4927.1|4921.1|4935.4|4929.4|4913.9|4907.9|195
1699462800000|2023-11-08 17:00:00|4926.1|4920.1|4934.1|4928.1|4941|4935|4925.1|4919.1|233
1699463100000|2023-11-08 17:05:00|4933.7|4927.7|4935.1|4929.1|4938.6|4932.6|4929.6|4923.6|251
1699463400000|2023-11-08 17:10:00|4935|4929|4923.1|4917.1|4935|4929|4917.2|4911.2|402
1699463700000|2023-11-08 17:15:00|4923.2|4917.2|4919.7|4913.7|4939.6|4933.6|4919.6|4913.6|241
1699464000000|2023-11-08 17:20:00|4919.6|4913.6|4912.2|4906.2|4923.7|4917.7|4912.1|4906.1|298
1699464300000|2023-11-08 17:25:00|4912.1|4906.1|4912.1|4906.1|4919.9|4913.9|4909.6|4903.6|245
1699464600000|2023-11-08 17:30:00|4911.6|4905.6|4911.9|4905.9|4913.8|4907.8|4906.1|4900.1|413
1699464900000|2023-11-08 17:35:00|4912.3|4906.3|4901.9|4895.9|4915.1|4909.1|4900.7|4894.7|400
1699465200000|2023-11-08 17:40:00|4901.8|4895.8|4896.3|4890.3|4902.3|4896.3|4896.3|4890.3|291
1699465500000|2023-11-08 17:45:00|4897.4|4891.4|4897|4891|4904|4898|4895.5|4889.5|206
1699465800000|2023-11-08 17:50:00|4897.6|4891.6|4896.8|4890.8|4903.8|4897.8|4895.9|4889.9|402
1699466100000|2023-11-08 17:55:00|4895.9|4889.9|4903.6|4897.6|4903.7|4897.7|4895.3|4889.3|258
1699466400000|2023-11-08 18:00:00|4903.2|4897.2|4895.7|4889.7|4904.6|4898.6|4894.1|4888.1|422
1699466700000|2023-11-08 18:05:00|4896.1|4890.1|4902.4|4896.4|4904.9|4898.9|4893.7|4887.7|269
1699467000000|2023-11-08 18:10:00|4903.2|4897.2|4904.4|4898.4|4906.4|4900.4|4900.3|4894.3|247
1699467300000|2023-11-08 18:15:00|4904|4898|4902.6|4896.6|4905.1|4899.1|4897.9|4891.9|286
1699467600000|2023-11-08 18:20:00|4903|4897|4914|4908|4914.5|4908.5|4902.5|4896.5|182
1699467900000|2023-11-08 18:25:00|4913.6|4907.6|4908.4|4902.4|4914|4908|4905.5|4899.5|183
1699468200000|2023-11-08 18:30:00|4908.5|4902.5|4916.7|4910.7|4917.7|4911.7|4906.9|4900.9|418
1699468500000|2023-11-08 18:35:00|4916.3|4910.3|4941.1|4935.1|4949.2|4943.2|4915.7|4909.7|925
1699468800000|2023-11-08 18:40:00|4942.6|4936.6|4939.8|4933.8|4948.1|4942.1|4934.2|4928.2|373
1699469100000|2023-11-08 18:45:00|4939.7|4933.7|4933.6|4927.6|4944.2|4938.2|4931.5|4925.5|241
1699469400000|2023-11-08 18:50:00|4933.5|4927.5|4930.2|4924.2|4935.7|4929.7|4926.7|4920.7|297
1699469700000|2023-11-08 18:55:00|4930.7|4924.7|4930.7|4924.7|4939.2|4933.2|4929|4923|462
1699470000000|2023-11-08 19:00:00|4930.3|4924.3|4932.1|4926.1|4937.4|4931.4|4928.7|4922.7|512
1699470300000|2023-11-08 19:05:00|4932.2|4926.2|4933|4927|4938.1|4932.1|4931.5|4925.5|603
1699470600000|2023-11-08 19:10:00|4932.5|4926.5|4953.7|4947.7|4954.5|4948.5|4931.9|4925.9|2040
1699470900000|2023-11-08 19:15:00|4953.1|4947.1|4948|4942|4957.1|4951.1|4942.8|4936.8|508
1699491600000|2023-11-09 01:00:00|4947.9|4941.9|4937.6|4931.6|4948.6|4942.6|4937.3|4931.3|149
1699491900000|2023-11-09 01:05:00|4938.2|4932.2|4939.3|4933.3|4939.4|4933.4|4933.4|4927.4|52
1699492200000|2023-11-09 01:10:00|4939.4|4933.4|4949.8|4943.8|4949.8|4943.8|4938.9|4932.9|52
1699492500000|2023-11-09 01:15:00|4949.7|4943.7|4950.2|4944.2|4950.3|4944.3|4946.1|4940.1|38
1699492800000|2023-11-09 01:20:00|4950.1|4944.1|4960|4954|4960|4954|4948.2|4942.2|32
1699493100000|2023-11-09 01:25:00|4958.5|4952.5|4959.9|4953.9|4960.3|4954.3|4958.1|4952.1|20
1699493400000|2023-11-09 01:30:00|4960.3|4954.3|4967.2|4961.2|4967.2|4961.2|4959.3|4953.3|43
1699493700000|2023-11-09 01:35:00|4967.6|4961.6|4966.1|4960.1|4968.7|4962.7|4964.6|4958.6|29
1699494000000|2023-11-09 01:40:00|4966.2|4960.2|4970.4|4964.4|4970.5|4964.5|4965.5|4959.5|17
1699494300000|2023-11-09 01:45:00|4970.8|4964.8|4977.9|4971.9|4978.8|4972.8|4970|4964|42
1699494600000|2023-11-09 01:50:00|4978.7|4972.7|4979.9|4973.9|4980|4974|4976.4|4970.4|13
1699494900000|2023-11-09 01:55:00|4980|4974|4971.8|4965.8|4980|4974|4971.3|4965.3|22
1699495200000|2023-11-09 02:00:00|4971.7|4965.7|4971.7|4965.7|4974.8|4968.8|4968.8|4962.8|21
1699495500000|2023-11-09 02:05:00|4971.3|4965.3|4968.4|4962.4|4971.3|4965.3|4967.6|4961.6|10
1699495800000|2023-11-09 02:10:00|4968.5|4962.5|4972.9|4966.9|4974.4|4968.4|4968.5|4962.5|14
1699496100000|2023-11-09 02:15:00|4973.2|4967.2|4974.9|4968.9|4975.4|4969.4|4972.4|4966.4|25
1699496400000|2023-11-09 02:20:00|4974.8|4968.8|4974.3|4968.3|4975.4|4969.4|4973.9|4967.9|5
1699496700000|2023-11-09 02:25:00|4974.4|4968.4|4974.2|4968.2|4974.4|4968.4|4972.9|4966.9|7
1699497000000|2023-11-09 02:30:00|4974.3|4968.3|4973.6|4967.6|4976.3|4970.3|4973.1|4967.1|6
1699497300000|2023-11-09 02:35:00|4974.2|4968.2|4973.2|4967.2|4976.6|4970.6|4973.2|4967.2|9
1699497600000|2023-11-09 02:40:00|4973.1|4967.1|4973.3|4967.3|4974.7|4968.7|4971.7|4965.7|1
1699497900000|2023-11-09 02:45:00|4973.2|4967.2|4962.1|4956.1|4973.2|4967.2|4959.8|4953.8|68
1699498200000|2023-11-09 02:50:00|4961.3|4955.3|4958.2|4952.2|4962.1|4956.1|4958.1|4952.1|14
1699498500000|2023-11-09 02:55:00|4958.3|4952.3|4953.7|4947.7|4959.7|4953.7|4953.3|4947.3|26
1699498800000|2023-11-09 03:00:00|4953.3|4947.3|4950.4|4944.4|4955|4949|4947|4941|65
1699499100000|2023-11-09 03:05:00|4950.5|4944.5|4945.8|4939.8|4952.4|4946.4|4945.8|4939.8|21
1699499400000|2023-11-09 03:10:00|4945.3|4939.3|4949.7|4943.7|4950.3|4944.3|4945.3|4939.3|8
1699499700000|2023-11-09 03:15:00|4949.6|4943.6|4949.6|4943.6|4951.5|4945.5|4949.2|4943.2|45
1699500000000|2023-11-09 03:20:00|4949.5|4943.5|4950.2|4944.2|4951.5|4945.5|4948.1|4942.1|31
1699500300000|2023-11-09 03:25:00|4950|4944|4946.6|4940.6|4950.6|4944.6|4946.6|4940.6|10
1699500600000|2023-11-09 03:30:00|4947|4941|4947.6|4941.6|4948.4|4942.4|4945.6|4939.6|10
1699500900000|2023-11-09 03:35:00|4947.2|4941.2|4944.2|4938.2|4947.6|4941.6|4944.2|4938.2|7
1699501200000|2023-11-09 03:40:00|4943.7|4937.7|4944.2|4938.2|4944.7|4938.7|4943.7|4937.7|3
1699501500000|2023-11-09 03:45:00|4944.5|4938.5|4944.4|4938.4|4945.4|4939.4|4942.4|4936.4|8
1699501800000|2023-11-09 03:50:00|4944.5|4938.5|4945.4|4939.4|4945.4|4939.4|4944|4938|3
1699502100000|2023-11-09 03:55:00|4944|4938|4944.9|4938.9|4945.4|4939.4|4943.5|4937.5|3
1699502400000|2023-11-09 04:00:00|4945.4|4939.4|4943.4|4937.4|4945.4|4939.4|4943.4|4937.4|12
1699502700000|2023-11-09 04:05:00|4943|4937|4942.9|4936.9|4943.4|4937.4|4942|4936|1
1699503000000|2023-11-09 04:10:00|4942.4|4936.4|4942.9|4936.9|4943.4|4937.4|4942.4|4936.4|0
1699503300000|2023-11-09 04:15:00|4943.3|4937.3|4945.4|4939.4|4945.4|4939.4|4942.4|4936.4|10
1699503600000|2023-11-09 04:20:00|4945.5|4939.5|4942.9|4936.9|4946|4940|4941.9|4935.9|16
1699503900000|2023-11-09 04:25:00|4943|4937|4942.3|4936.3|4943.4|4937.4|4941.9|4935.9|0
1699504200000|2023-11-09 04:30:00|4941.9|4935.9|4942.4|4936.4|4942.9|4936.9|4941.9|4935.9|3
1699504500000|2023-11-09 04:35:00|4942.5|4936.5|4942.9|4936.9|4944.9|4938.9|4942.2|4936.2|9
1699504800000|2023-11-09 04:40:00|4943.4|4937.4|4942.4|4936.4|4943.9|4937.9|4941.4|4935.4|2
1699505100000|2023-11-09 04:45:00|4942.5|4936.5|4940.9|4934.9|4943.4|4937.4|4940.9|4934.9|5
1699505400000|2023-11-09 04:50:00|4941.3|4935.3|4942|4936|4942.9|4936.9|4941.3|4935.3|7
1699505700000|2023-11-09 04:55:00|4942.5|4936.5|4944.9|4938.9|4945|4939|4941.9|4935.9|15
1699506000000|2023-11-09 05:00:00|4944.4|4938.4|4945.8|4939.8|4945.9|4939.9|4944.3|4938.3|4
1699506300000|2023-11-09 05:05:00|4945.4|4939.4|4946.8|4940.8|4946.8|4940.8|4944.8|4938.8|14
1699506600000|2023-11-09 05:10:00|4947.3|4941.3|4947.3|4941.3|4948.8|4942.8|4947.3|4941.3|14
1699506900000|2023-11-09 05:15:00|4947.8|4941.8|4947.3|4941.3|4947.8|4941.8|4947.3|4941.3|0
1699507200000|2023-11-09 05:20:00|4947.8|4941.8|4948.3|4942.3|4948.8|4942.8|4947.8|4941.8|8
1699507500000|2023-11-09 05:25:00|4947.8|4941.8|4949.2|4943.2|4949.2|4943.2|4946.3|4940.3|14
1699507800000|2023-11-09 05:30:00|4948.8|4942.8|4945.8|4939.8|4950.3|4944.3|4945.8|4939.8|23
1699508100000|2023-11-09 05:35:00|4946.3|4940.3|4948.9|4942.9|4950.3|4944.3|4945.4|4939.4|41
1699508400000|2023-11-09 05:40:00|4948.8|4942.8|4951.3|4945.3|4951.8|4945.8|4948.8|4942.8|64
1699508700000|2023-11-09 05:45:00|4951.4|4945.4|4949.8|4943.8|4951.8|4945.8|4949.8|4943.8|45
1699509000000|2023-11-09 05:50:00|4948.3|4942.3|4947.4|4941.4|4948.3|4942.3|4944.6|4938.6|17
1699509300000|2023-11-09 05:55:00|4946.9|4940.9|4945.8|4939.8|4946.9|4940.9|4944.3|4938.3|37
1699509600000|2023-11-09 06:00:00|4945.7|4939.7|4945.8|4939.8|4945.8|4939.8|4942.3|4936.3|11
1699509900000|2023-11-09 06:05:00|4945.3|4939.3|4945.8|4939.8|4945.8|4939.8|4944.8|4938.8|13
1699510200000|2023-11-09 06:10:00|4946.6|4940.6|4945.8|4939.8|4946.6|4940.6|4945.3|4939.3|9
1699510500000|2023-11-09 06:15:00|4944.9|4938.9|4944.8|4938.8|4945.8|4939.8|4944.3|4938.3|9
1699510800000|2023-11-09 06:20:00|4945.3|4939.3|4943.8|4937.8|4945.3|4939.3|4941.3|4935.3|44
1699511100000|2023-11-09 06:25:00|4944.2|4938.2|4943.8|4937.8|4944.6|4938.6|4943.3|4937.3|76
1699511400000|2023-11-09 06:30:00|4944.2|4938.2|4944.7|4938.7|4950.2|4944.2|4944.2|4938.2|56
1699511700000|2023-11-09 06:35:00|4945.1|4939.1|4948.7|4942.7|4950|4944|4945.1|4939.1|37
1699512000000|2023-11-09 06:40:00|4948.8|4942.8|4955.8|4949.8|4957.7|4951.7|4945.5|4939.5|67
1699512300000|2023-11-09 06:45:00|4955.7|4949.7|4962.6|4956.6|4963.9|4957.9|4955.7|4949.7|45
1699512600000|2023-11-09 06:50:00|4962.1|4956.1|4963.2|4957.2|4964.1|4958.1|4961.1|4955.1|6
1699512900000|2023-11-09 06:55:00|4963.3|4957.3|4961.1|4955.1|4964.3|4958.3|4960.7|4954.7|5
1699513200000|2023-11-09 07:00:00|4961.2|4955.2|4962.7|4956.7|4962.7|4956.7|4959.9|4953.9|1
1699513500000|2023-11-09 07:05:00|4962.2|4956.2|4963.7|4957.7|4964.7|4958.7|4962.2|4956.2|6
1699513800000|2023-11-09 07:10:00|4963.8|4957.8|4967.3|4961.3|4967.8|4961.8|4963.7|4957.7|30
1699514100000|2023-11-09 07:15:00|4966.9|4960.9|4962.8|4956.8|4966.9|4960.9|4962.8|4956.8|12
1699514400000|2023-11-09 07:20:00|4964.3|4958.3|4967.6|4961.6|4970.2|4964.2|4963.3|4957.3|42
1699514700000|2023-11-09 07:25:00|4966.7|4960.7|4967.3|4961.3|4968.1|4962.1|4965.1|4959.1|5
1699515000000|2023-11-09 07:30:00|4967.2|4961.2|4964.6|4958.6|4967.7|4961.7|4963.7|4957.7|1
1699515300000|2023-11-09 07:35:00|4963.7|4957.7|4965.7|4959.7|4965.7|4959.7|4963.7|4957.7|0
1699515600000|2023-11-09 07:40:00|4966.5|4960.5|4967.3|4961.3|4967.3|4961.3|4965.7|4959.7|2
1699515900000|2023-11-09 07:45:00|4967.2|4961.2|4965.8|4959.8|4967.3|4961.3|4964.8|4958.8|3
1699516200000|2023-11-09 07:50:00|4965.7|4959.7|4965.2|4959.2|4965.8|4959.8|4965.2|4959.2|0
1699516500000|2023-11-09 07:55:00|4964.7|4958.7|4964.7|4958.7|4964.7|4958.7|4963.8|4957.8|1
1699516800000|2023-11-09 08:00:00|4965.3|4959.3|4972.2|4966.2|4972.2|4966.2|4963.8|4957.8|24
1699517100000|2023-11-09 08:05:00|4972.1|4966.1|4972.3|4966.3|4975.9|4969.9|4970.7|4964.7|19
1699517400000|2023-11-09 08:10:00|4971.8|4965.8|4965.3|4959.3|4973.3|4967.3|4965.3|4959.3|12
1699517700000|2023-11-09 08:15:00|4965.8|4959.8|4969.9|4963.9|4970.3|4964.3|4965.8|4959.8|9
1699518000000|2023-11-09 08:20:00|4969.8|4963.8|4975.9|4969.9|4975.9|4969.9|4969.4|4963.4|33
1699518300000|2023-11-09 08:25:00|4976.1|4970.1|4974.9|4968.9|4977.4|4971.4|4972.8|4966.8|14
1699518600000|2023-11-09 08:30:00|4975.3|4969.3|4976.3|4970.3|4976.9|4970.9|4972.4|4966.4|12
1699518900000|2023-11-09 08:35:00|4975.9|4969.9|4976.3|4970.3|4979.3|4973.3|4974.4|4968.4|32
1699519200000|2023-11-09 08:40:00|4975.9|4969.9|4975.4|4969.4|4976.8|4970.8|4973.3|4967.3|8
1699519500000|2023-11-09 08:45:00|4975.8|4969.8|4973.3|4967.3|4977.9|4971.9|4972.8|4966.8|40
1699519800000|2023-11-09 08:50:00|4973.2|4967.2|4972.3|4966.3|4973.8|4967.8|4970.8|4964.8|23
1699520100000|2023-11-09 08:55:00|4972.8|4966.8|4972.2|4966.2|4973.8|4967.8|4970.8|4964.8|8
1699520400000|2023-11-09 09:00:00|4971.2|4965.2|4972.7|4966.7|4973.7|4967.7|4970.7|4964.7|16
1699520700000|2023-11-09 09:05:00|4972.8|4966.8|4977.6|4971.6|4978.1|4972.1|4972.8|4966.8|19
1699521000000|2023-11-09 09:10:00|4977.1|4971.1|4973.1|4967.1|4977.6|4971.6|4972.2|4966.2|12
1699521300000|2023-11-09 09:15:00|4972.6|4966.6|4982|4976|4983.6|4977.6|4972.6|4966.6|59
1699521600000|2023-11-09 09:20:00|4981.6|4975.6|4978.1|4972.1|4983.9|4977.9|4977.6|4971.6|60
1699521900000|2023-11-09 09:25:00|4978.6|4972.6|4984.7|4978.7|4984.7|4978.7|4977.1|4971.1|43
1699522200000|2023-11-09 09:30:00|4984.8|4978.8|4984.7|4978.7|4986.8|4980.8|4984.7|4978.7|26
1699522500000|2023-11-09 09:35:00|4985.1|4979.1|4976.2|4970.2|4987|4981|4976.2|4970.2|16
1699522800000|2023-11-09 09:40:00|4976.6|4970.6|4974.7|4968.7|4977.2|4971.2|4973.7|4967.7|10
1699523100000|2023-11-09 09:45:00|4975.2|4969.2|4977.3|4971.3|4979.7|4973.7|4975.2|4969.2|6
1699523400000|2023-11-09 09:50:00|4977.2|4971.2|4979.2|4973.2|4979.2|4973.2|4975.2|4969.2|8
1699523700000|2023-11-09 09:55:00|4978.3|4972.3|4976.7|4970.7|4978.3|4972.3|4976.2|4970.2|1
1699524000000|2023-11-09 10:00:00|4976.8|4970.8|4977|4971|4981.6|4975.6|4975.2|4969.2|26
1699524300000|2023-11-09 10:05:00|4976.9|4970.9|4979.4|4973.4|4979.4|4973.4|4976.9|4970.9|1
1699524600000|2023-11-09 10:10:00|4979|4973|4978.9|4972.9|4979.9|4973.9|4977.5|4971.5|2
1699524900000|2023-11-09 10:15:00|4978.5|4972.5|4978.9|4972.9|4979.5|4973.5|4978|4972|4
1699525200000|2023-11-09 10:20:00|4979|4973|4979.5|4973.5|4980.4|4974.4|4978.6|4972.6|1
1699525500000|2023-11-09 10:25:00|4979.4|4973.4|4978.4|4972.4|4979.5|4973.5|4976.9|4970.9|7
1699525800000|2023-11-09 10:30:00|4978|4972|4976.5|4970.5|4978.5|4972.5|4976|4970|2
1699526100000|2023-11-09 10:35:00|4976.4|4970.4|4980|4974|4981.5|4975.5|4976.4|4970.4|13
1699526400000|2023-11-09 10:40:00|4979.9|4973.9|4982|4976|4982|4976|4979.9|4973.9|1
1699526700000|2023-11-09 10:45:00|4982.5|4976.5|4984.6|4978.6|4984.6|4978.6|4981.5|4975.5|8
1699527000000|2023-11-09 10:50:00|4985|4979|4978.5|4972.5|4985.4|4979.4|4977|4971|18
1699527300000|2023-11-09 10:55:00|4978|4972|4976.4|4970.4|4980|4974|4974.4|4968.4|29
1699527600000|2023-11-09 11:00:00|4975.5|4969.5|4973.8|4967.8|4978|4972|4972.9|4966.9|16
1699527900000|2023-11-09 11:05:00|4973.4|4967.4|4969.8|4963.8|4973.9|4967.9|4969.8|4963.8|20
1699528200000|2023-11-09 11:10:00|4969.4|4963.4|4965.2|4959.2|4969.4|4963.4|4963.1|4957.1|52
1699528500000|2023-11-09 11:15:00|4965.8|4959.8|4965.4|4959.4|4967.9|4961.9|4964.8|4958.8|12
1699528800000|2023-11-09 11:20:00|4965.8|4959.8|4964|4958|4965.8|4959.8|4961|4955|17
1699529100000|2023-11-09 11:25:00|4963.9|4957.9|4964.8|4958.8|4966.4|4960.4|4963.9|4957.9|4
1699529400000|2023-11-09 11:30:00|4965|4959|4967.4|4961.4|4968.9|4962.9|4964.4|4958.4|2
1699529700000|2023-11-09 11:35:00|4967.8|4961.8|4967.9|4961.9|4969.4|4963.4|4966.4|4960.4|13
1699530000000|2023-11-09 11:40:00|4968|4962|4970.4|4964.4|4971.8|4965.8|4967.4|4961.4|12
1699530300000|2023-11-09 11:45:00|4970.9|4964.9|4967.9|4961.9|4971.4|4965.4|4967.9|4961.9|30
1699530600000|2023-11-09 11:50:00|4967.1|4961.1|4964.4|4958.4|4967.1|4961.1|4963.4|4957.4|14
1699530900000|2023-11-09 11:55:00|4964.9|4958.9|4967.4|4961.4|4967.9|4961.9|4964.4|4958.4|17
1699531200000|2023-11-09 12:00:00|4967.5|4961.5|4967.9|4961.9|4968.9|4962.9|4964.9|4958.9|27
1699531500000|2023-11-09 12:05:00|4968|4962|4964.9|4958.9|4968.4|4962.4|4963.4|4957.4|6
1699531800000|2023-11-09 12:10:00|4965|4959|4961.4|4955.4|4965.4|4959.4|4961.4|4955.4|9
1699532100000|2023-11-09 12:15:00|4961.3|4955.3|4961.4|4955.4|4963|4957|4961.3|4955.3|26
1699532400000|2023-11-09 12:20:00|4960.9|4954.9|4961.9|4955.9|4962.9|4956.9|4960.8|4954.8|12
1699532700000|2023-11-09 12:25:00|4961.1|4955.1|4964.3|4958.3|4965.8|4959.8|4960.1|4954.1|30
1699533000000|2023-11-09 12:30:00|4963.9|4957.9|4964.4|4958.4|4965.4|4959.4|4963.9|4957.9|4
1699533300000|2023-11-09 12:35:00|4964.5|4958.5|4961.4|4955.4|4964.5|4958.5|4960.9|4954.9|6
1699533600000|2023-11-09 12:40:00|4961.3|4955.3|4971.3|4965.3|4971.3|4965.3|4960.9|4954.9|101
1699533900000|2023-11-09 12:45:00|4970.9|4964.9|4984|4978|4984.9|4978.9|4969.8|4963.8|70
1699534200000|2023-11-09 12:50:00|4984.1|4978.1|4981.8|4975.8|4985|4979|4980|4974|33
1699534500000|2023-11-09 12:55:00|4981.4|4975.4|4981.5|4975.5|4983.7|4977.7|4980|4974|70
1699534800000|2023-11-09 13:00:00|4981.6|4975.6|4971.4|4965.4|4982|4976|4970.3|4964.3|57
1699535100000|2023-11-09 13:05:00|4971.5|4965.5|4979.9|4973.9|4983.2|4977.2|4970.5|4964.5|79
1699535400000|2023-11-09 13:10:00|4980.4|4974.4|4975|4969|4980.4|4974.4|4972.6|4966.6|17
1699535700000|2023-11-09 13:15:00|4974|4968|4976.6|4970.6|4976.6|4970.6|4967.6|4961.6|37
1699536000000|2023-11-09 13:20:00|4976.2|4970.2|4971.6|4965.6|4976.6|4970.6|4970.7|4964.7|171
1699536300000|2023-11-09 13:25:00|4969|4963|4973.7|4963.7|4978.2|4968|4961.5|4955.5|120
1699536600000|2023-11-09 13:30:00|4974.1|4964.1|4963.6|4957.6|4974.1|4966.2|4963.5|4957.5|78
1699536900000|2023-11-09 13:35:00|4963|4957|4977.2|4971.2|4977.2|4971.2|4962.1|4956.1|46
1699537200000|2023-11-09 13:40:00|4978.2|4972.2|4977.9|4971.9|4980.2|4974.2|4972.2|4966.2|104
1699540200000|2023-11-09 14:30:00|4985.9|4979.9|4985.1|4979.1|4992.9|4986.9|4971.3|4965.3|1093
1699540500000|2023-11-09 14:35:00|4984.5|4978.5|4948.7|4942.7|4987.7|4981.7|4947.9|4941.9|718
1699540800000|2023-11-09 14:40:00|4947.9|4941.9|4947.9|4941.9|4955.8|4949.8|4943.1|4937.1|722
1699541100000|2023-11-09 14:45:00|4948|4942|4941.5|4935.5|4955.2|4949.2|4938.8|4932.8|599
1699541400000|2023-11-09 14:50:00|4941.6|4935.6|4959.5|4953.5|4963.2|4957.2|4938.8|4932.8|804
1699541700000|2023-11-09 14:55:00|4959.6|4953.6|4972.8|4966.8|4972.8|4966.8|4948.5|4942.5|296
1699542000000|2023-11-09 15:00:00|4972.7|4966.7|4971.7|4965.7|4975.1|4969.1|4960.5|4954.5|466
1699542300000|2023-11-09 15:05:00|4972.3|4966.3|4995.4|4989.4|4996.4|4990.4|4971.8|4965.8|466
1699542600000|2023-11-09 15:10:00|4994.9|4988.9|5004.5|4998.5|5006.6|5000.6|4993.4|4987.4|305
1699542900000|2023-11-09 15:15:00|5004.1|4998.1|4986.3|4980.3|5004.1|4998.1|4985.3|4979.3|395
1699543200000|2023-11-09 15:20:00|4985.9|4979.9|5007.4|5001.4|5007.8|5001.8|4985.9|4979.9|300
1699543500000|2023-11-09 15:25:00|5007|5001|5011.2|5005.2|5011.6|5005.6|5000.6|4994.6|366
1699543800000|2023-11-09 15:30:00|5011.3|5005.3|5014.8|5008.8|5017.4|5011.4|5006.4|5000.4|351
1699544100000|2023-11-09 15:35:00|5014|5008|5017.8|5011.8|5024.8|5018.8|5008.4|5002.4|346
1699544400000|2023-11-09 15:40:00|5019.8|5013.8|5026.9|5020.9|5028.5|5022.5|5019.8|5013.8|358
1699544700000|2023-11-09 15:45:00|5027|5021|5024.8|5018.8|5034.2|5028.2|5023.2|5017.2|415
1699545000000|2023-11-09 15:50:00|5026.3|5020.3|5030.8|5024.8|5035.2|5029.2|5024.7|5018.7|290
1699545300000|2023-11-09 15:55:00|5030.7|5024.7|5035.8|5029.8|5039|5033|5029.9|5023.9|347
1699545600000|2023-11-09 16:00:00|5035.7|5029.7|5032.8|5026.8|5039.4|5033.4|5031.8|5025.8|288
1699545900000|2023-11-09 16:05:00|5032.7|5026.7|5039.7|5033.7|5040.8|5034.8|5026.2|5020.2|344
1699546200000|2023-11-09 16:10:00|5039.2|5033.2|5030.7|5024.7|5044|5038|5030.2|5024.2|475
1699546500000|2023-11-09 16:15:00|5030.8|5024.8|5037.8|5031.8|5040|5034|5030.8|5024.8|327
1699546800000|2023-11-09 16:20:00|5037.4|5031.4|5026.8|5020.8|5037.4|5031.4|5024.3|5018.3|193
1699547100000|2023-11-09 16:25:00|5026.4|5020.4|5035.8|5029.8|5040|5034|5023.4|5017.4|229
1699547400000|2023-11-09 16:30:00|5035.4|5029.4|5030.3|5024.3|5036.4|5030.4|5020.8|5014.8|274
1699547700000|2023-11-09 16:35:00|5030.9|5024.9|5029.3|5023.3|5031.8|5025.8|5024.5|5018.5|144
1699548000000|2023-11-09 16:40:00|5029.8|5023.8|5034.8|5028.8|5035.6|5029.6|5025.3|5019.3|247
1699548300000|2023-11-09 16:45:00|5035.8|5029.8|5027.2|5021.2|5036.2|5030.2|5025.2|5019.2|393
1699548600000|2023-11-09 16:50:00|5027.8|5021.8|5016|5010|5029.9|5023.9|5014.5|5008.5|231
1699548900000|2023-11-09 16:55:00|5015.9|5009.9|5017|5011|5023|5017|5012.8|5006.8|601
1699549200000|2023-11-09 17:00:00|5016.9|5010.9|4997.3|4991.3|5023.8|5013.9|4948.2|4936.8|1281
1699549500000|2023-11-09 17:05:00|4997.2|4991.2|4997.6|4991.6|5017.3|5011.3|4991.1|4985.1|569
1699549800000|2023-11-09 17:10:00|4997.7|4991.7|5025.3|5019.3|5028.7|5022.7|4997.6|4991.6|401
1699550100000|2023-11-09 17:15:00|5025.4|5019.4|5007.2|5001.2|5026.7|5020.7|5001.8|4995.8|399
1699550400000|2023-11-09 17:20:00|5007.6|5001.6|4999.5|4993.5|5010.2|5004.2|4999|4993|294
1699550700000|2023-11-09 17:25:00|4999.3|4993.3|4992.2|4986.2|5007.7|5001.7|4991.8|4985.8|279
1699551000000|2023-11-09 17:30:00|4992.4|4986.4|4996.4|4990.4|4998.5|4992.5|4987.9|4981.9|237
1699551300000|2023-11-09 17:35:00|4996.8|4990.8|4991.4|4985.4|4999.1|4993.1|4986.9|4980.9|245
1699551600000|2023-11-09 17:40:00|4992.2|4986.2|4984.4|4978.4|4999.3|4993.3|4983|4977|283
1699551900000|2023-11-09 17:45:00|4984.8|4978.8|4991.5|4985.5|4995.5|4989.5|4982.6|4976.6|256
1699552200000|2023-11-09 17:50:00|4991.1|4985.1|4986.8|4980.8|4993|4987|4981.1|4975.1|191
1699552500000|2023-11-09 17:55:00|4986.9|4980.9|4996|4990|4996.6|4990.6|4985.8|4979.8|189
1699552800000|2023-11-09 18:00:00|4995.5|4989.5|4992.4|4986.4|4996.9|4990.9|4985.2|4979.2|202
1699553100000|2023-11-09 18:05:00|4992.8|4986.8|4985.4|4979.4|4992.8|4986.8|4983.2|4977.2|178
1699553400000|2023-11-09 18:10:00|4985.3|4979.3|4996.9|4990.9|4997.9|4991.9|4982|4976|260
1699553700000|2023-11-09 18:15:00|4996.5|4990.5|5004.7|4998.7|5004.7|4998.7|4993.7|4987.7|354
1699554000000|2023-11-09 18:20:00|5005.1|4999.1|4999.2|4993.2|5009.3|5003.3|4997.9|4991.9|410
1699554300000|2023-11-09 18:25:00|4999.1|4993.1|4996.3|4990.3|4999.1|4993.1|4994|4988|149
1699554600000|2023-11-09 18:30:00|4994.9|4988.9|4992.5|4986.5|4998.1|4992.1|4991.5|4985.5|169
1699554900000|2023-11-09 18:35:00|4992.3|4986.3|4996.7|4990.7|5000.1|4994.1|4990.9|4984.9|273
1699555200000|2023-11-09 18:40:00|4996.3|4990.3|4990|4984|5004.9|4998.9|4989|4983|253
1699555500000|2023-11-09 18:45:00|4990.1|4984.1|4985.6|4979.6|4992.3|4986.3|4982.9|4976.9|260
1699555800000|2023-11-09 18:50:00|4985.1|4979.1|4993.8|4987.8|4993.8|4987.8|4983|4977|290
1699556100000|2023-11-09 18:55:00|4994|4988|4998.3|4992.3|4999.3|4993.3|4992.8|4986.8|330
1699556400000|2023-11-09 19:00:00|4997.8|4991.8|4988.6|4982.6|5001.3|4995.3|4981.9|4975.9|531
1699556700000|2023-11-09 19:05:00|4987.6|4981.6|4997.6|4991.6|4999.7|4993.7|4986.5|4980.5|399
1699557000000|2023-11-09 19:10:00|4997.9|4991.9|4987|4981|5000.2|4994.2|4981.1|4975.1|2484
1699557300000|2023-11-09 19:15:00|4987.4|4981.4|4991.2|4985.2|4991.6|4985.6|4978.3|4972.3|647
1699578000000|2023-11-10 01:00:00|5008.9|5002.9|5016.9|5010.9|5017.4|5011.4|5002.6|4996.6|198
1699578300000|2023-11-10 01:05:00|5016.5|5010.5|5006.7|5000.7|5016.5|5010.5|5003.1|4997.1|80
1699578600000|2023-11-10 01:10:00|5007.2|5001.2|5007.6|5001.6|5008.8|5002.8|5004.7|4998.7|38
1699578900000|2023-11-10 01:15:00|5008.6|5002.6|5016.1|5010.1|5016.5|5010.5|5007.6|5001.6|20
1699579200000|2023-11-10 01:20:00|5016.5|5010.5|5016.4|5010.4|5018.1|5012.1|5014.9|5008.9|20
1699579500000|2023-11-10 01:25:00|5015.9|5009.9|5016.9|5010.9|5017|5011|5015.5|5009.5|13
1699579800000|2023-11-10 01:30:00|5017.1|5011.1|5014|5008|5019.6|5013.6|5012.9|5006.9|21
1699580100000|2023-11-10 01:35:00|5014.4|5008.4|5017|5011|5018|5012|5013.9|5007.9|4
1699580400000|2023-11-10 01:40:00|5016.6|5010.6|5013|5007|5019|5013|5013|5007|11
1699580700000|2023-11-10 01:45:00|5013.4|5007.4|5013.7|5007.7|5013.7|5007.7|5011.7|5005.7|24
1699581000000|2023-11-10 01:50:00|5013.3|5007.3|5016.6|5010.6|5018.2|5012.2|5013.3|5007.3|29
1699581300000|2023-11-10 01:55:00|5016.7|5010.7|5017.7|5011.7|5018.6|5012.6|5016.1|5010.1|4
1699581600000|2023-11-10 02:00:00|5016.7|5010.7|5012.7|5006.7|5017|5011|5012.7|5006.7|19
1699581900000|2023-11-10 02:05:00|5013.1|5007.1|5013.1|5007.1|5014|5008|5011.1|5005.1|3
1699582200000|2023-11-10 02:10:00|5012.7|5006.7|5012.7|5006.7|5013.6|5007.6|5011|5005|15
1699582500000|2023-11-10 02:15:00|5012.6|5006.6|5011.6|5005.6|5016.7|5010.7|5010.4|5004.4|38
1699582800000|2023-11-10 02:20:00|5012.1|5006.1|5011.6|5005.6|5012.2|5006.2|5011.6|5005.6|1
1699583100000|2023-11-10 02:25:00|5011.7|5005.7|5012.3|5006.3|5012.3|5006.3|5011.7|5005.7|1
1699583400000|2023-11-10 02:30:00|5011.8|5005.8|5008.5|5002.5|5011.9|5005.9|5006.5|5000.5|21
1699583700000|2023-11-10 02:35:00|5008.6|5002.6|5005.9|4999.9|5008.8|5002.8|5005.9|4999.9|3
1699584000000|2023-11-10 02:40:00|5006|5000|5011.6|5005.6|5012|5006|5005.9|4999.9|5
1699584300000|2023-11-10 02:45:00|5012|5006|5014.5|5008.5|5014.6|5008.6|5011|5005|8
1699584600000|2023-11-10 02:50:00|5013.6|5007.6|5009.8|5003.8|5013.6|5007.6|5009.8|5003.8|11
1699584900000|2023-11-10 02:55:00|5009.6|5003.6|5010.3|5004.3|5010.3|5004.3|5006.7|5000.7|19
1699585200000|2023-11-10 03:00:00|5010.2|5004.2|5012.3|5006.3|5012.3|5006.3|5009.8|5003.8|0
1699585500000|2023-11-10 03:05:00|5012.4|5006.4|5013.4|5007.4|5013.4|5007.4|5012.4|5006.4|8
1699585800000|2023-11-10 03:10:00|5013|5007|5013.4|5007.4|5013.8|5007.8|5013|5007|2
1699586100000|2023-11-10 03:15:00|5013.2|5007.2|5016.8|5010.8|5017.5|5011.5|5011.7|5005.7|16
1699586400000|2023-11-10 03:20:00|5016.9|5010.9|5016.8|5010.8|5017.4|5011.4|5016.3|5010.3|0
1699586700000|2023-11-10 03:25:00|5016.3|5010.3|5016|5010|5016.9|5010.9|5013.5|5007.5|0
1699587000000|2023-11-10 03:30:00|5015.5|5009.5|5014.9|5008.9|5015.5|5009.5|5014.3|5008.3|2
1699587300000|2023-11-10 03:35:00|5015.7|5009.7|5016.2|5010.2|5016.2|5010.2|5014.3|5008.3|4
1699587600000|2023-11-10 03:40:00|5016.3|5010.3|5015.7|5009.7|5016.8|5010.8|5015.7|5009.7|0
1699587900000|2023-11-10 03:45:00|5015.3|5009.3|5014.7|5008.7|5016.3|5010.3|5014.3|5008.3|3
1699588200000|2023-11-10 03:50:00|5014.8|5008.8|5013.8|5007.8|5015.2|5009.2|5012.5|5006.5|5
1699588500000|2023-11-10 03:55:00|5014|5008|5013.9|5007.9|5014|5008|5012.9|5006.9|4
1699588800000|2023-11-10 04:00:00|5013.8|5007.8|5013.8|5007.8|5013.9|5007.9|5013.8|5007.8|0
1699589100000|2023-11-10 04:05:00|5013|5007|5013.8|5007.8|5013.9|5007.9|5012.9|5006.9|0
1699589400000|2023-11-10 04:10:00|5013.9|5007.9|5013.9|5007.9|5013.9|5007.9|5013.9|5007.9|0
1699589700000|2023-11-10 04:15:00|5014.3|5008.3|5012.9|5006.9|5014.3|5008.3|5012.3|5006.3|10
1699590000000|2023-11-10 04:20:00|5013.3|5007.3|5013.9|5007.9|5014.3|5008.3|5012.4|5006.4|7
1699590300000|2023-11-10 04:25:00|5016.9|5010.9|5018.4|5012.4|5018.9|5012.9|5015.8|5009.8|9
1699590600000|2023-11-10 04:30:00|5018|5012|5019.8|5013.8|5022.5|5016.5|5017.9|5011.9|25
1699590900000|2023-11-10 04:35:00|5019.3|5013.3|5013.6|5007.6|5020.7|5014.7|5012.7|5006.7|32
1699591200000|2023-11-10 04:40:00|5014|5008|5009.3|5003.3|5014.4|5008.4|5009.2|5003.2|26
1699591500000|2023-11-10 04:45:00|5009.8|5003.8|5015.9|5009.9|5016.4|5010.4|5009.3|5003.3|52
1699591800000|2023-11-10 04:50:00|5016.7|5010.7|5016.3|5010.3|5017.4|5011.4|5015.2|5009.2|14
1699592100000|2023-11-10 04:55:00|5015.8|5009.8|5014.1|5008.1|5016.3|5010.3|5013.1|5007.1|18
1699592400000|2023-11-10 05:00:00|5012.6|5006.6|5010.3|5004.3|5012.6|5006.6|5009.9|5003.9|10
1699592700000|2023-11-10 05:05:00|5010.4|5004.4|5014.6|5008.6|5015.7|5009.7|5010.3|5004.3|16
1699593000000|2023-11-10 05:10:00|5015.5|5009.5|5013.7|5007.7|5015.6|5009.6|5013.7|5007.7|0
1699593300000|2023-11-10 05:15:00|5014.8|5008.8|5016.7|5010.7|5018|5012|5014.2|5008.2|54
1699593600000|2023-11-10 05:20:00|5016.8|5010.8|5013.6|5007.6|5017.2|5011.2|5013.5|5007.5|3
1699593900000|2023-11-10 05:25:00|5013.5|5007.5|5009.6|5003.6|5015.2|5009.2|5009.6|5003.6|45
1699594200000|2023-11-10 05:30:00|5010.6|5004.6|5021.1|5015.1|5022.1|5016.1|5010.2|5004.2|65
1699594500000|2023-11-10 05:35:00|5020.6|5014.6|5016.6|5010.6|5021.2|5015.2|5015.3|5009.3|26
1699594800000|2023-11-10 05:40:00|5017.1|5011.1|5015.2|5009.2|5018.1|5012.1|5013.7|5007.7|2
1699595100000|2023-11-10 05:45:00|5015.6|5009.6|5017.2|5011.2|5017.2|5011.2|5015.1|5009.1|0
1699595400000|2023-11-10 05:50:00|5018.1|5012.1|5020.5|5014.5|5020.6|5014.6|5017.1|5011.1|1
1699595700000|2023-11-10 05:55:00|5020.6|5014.6|5017.2|5011.2|5020.6|5014.6|5015.2|5009.2|12
1699596000000|2023-11-10 06:00:00|5016.7|5010.7|5013.6|5007.6|5017.6|5011.6|5011.2|5005.2|13
1699596300000|2023-11-10 06:05:00|5013.5|5007.5|5014.2|5008.2|5016.2|5010.2|5013|5007|12
1699596600000|2023-11-10 06:10:00|5014.7|5008.7|5013.6|5007.6|5015.6|5009.6|5012.2|5006.2|4
1699596900000|2023-11-10 06:15:00|5013.7|5007.7|5013.7|5007.7|5015.2|5009.2|5012.3|5006.3|2
1699597200000|2023-11-10 06:20:00|5014.1|5008.1|5014.7|5008.7|5014.7|5008.7|5010.7|5004.7|14
1699597500000|2023-11-10 06:25:00|5015.5|5009.5|5012.7|5006.7|5016.1|5010.1|5011.2|5005.2|5
1699597800000|2023-11-10 06:30:00|5015.1|5009.1|5016.3|5010.3|5016.4|5010.4|5012.1|5006.1|39
1699598100000|2023-11-10 06:35:00|5015.8|5009.8|5014.9|5008.9|5020.3|5014.3|5014.4|5008.4|64
1699598400000|2023-11-10 06:40:00|5014.4|5008.4|5017.8|5011.8|5017.8|5011.8|5013.9|5007.9|8
1699598700000|2023-11-10 06:45:00|5018.2|5012.2|5020.8|5014.8|5023.7|5017.7|5017.3|5011.3|33
1699599000000|2023-11-10 06:50:00|5021.3|5015.3|5021.2|5015.2|5023.1|5017.1|5019.4|5013.4|28
1699599300000|2023-11-10 06:55:00|5021.6|5015.6|5022.2|5016.2|5022.6|5016.6|5020.1|5014.1|6
1699599600000|2023-11-10 07:00:00|5021.3|5015.3|5019.7|5013.7|5022.7|5016.7|5019.7|5013.7|11
1699599900000|2023-11-10 07:05:00|5019.2|5013.2|5016.3|5010.3|5019.2|5013.2|5016.2|5010.2|7
1699600200000|2023-11-10 07:10:00|5016.7|5010.7|5016.7|5010.7|5017.2|5011.2|5016.2|5010.2|4
1699600500000|2023-11-10 07:15:00|5016.3|5010.3|5019.3|5013.3|5021.6|5015.6|5016.2|5010.2|16
1699600800000|2023-11-10 07:20:00|5019.7|5013.7|5018.3|5012.3|5019.7|5013.7|5018.2|5012.2|0
1699601100000|2023-11-10 07:25:00|5018.7|5012.7|5020.2|5014.2|5021.1|5015.1|5018.7|5012.7|3
1699601400000|2023-11-10 07:30:00|5020.1|5014.1|5020.2|5014.2|5021.2|5015.2|5018.8|5012.8|16
1699601700000|2023-11-10 07:35:00|5020.6|5014.6|5021.2|5015.2|5022.2|5016.2|5018.8|5012.8|3
1699602000000|2023-11-10 07:40:00|5021.6|5015.6|5020.6|5014.6|5023.5|5017.5|5019.3|5013.3|25
1699602300000|2023-11-10 07:45:00|5020.2|5014.2|5026|5020|5026.1|5020.1|5019.2|5013.2|17
1699602600000|2023-11-10 07:50:00|5025.9|5019.9|5025|5019|5026|5020|5024.5|5018.5|13
1699602900000|2023-11-10 07:55:00|5024.9|5018.9|5026.4|5020.4|5026.4|5020.4|5024.4|5018.4|10
1699603200000|2023-11-10 08:00:00|5025.9|5019.9|5017.4|5011.4|5026.3|5020.3|5017.2|5011.2|33
1699603500000|2023-11-10 08:05:00|5018.3|5012.3|5024.8|5018.8|5025.8|5019.8|5016.4|5010.4|48
1699603800000|2023-11-10 08:10:00|5024.7|5018.7|5019.5|5013.5|5026.9|5020.9|5018.9|5012.9|51
1699604100000|2023-11-10 08:15:00|5019.4|5013.4|5022.4|5016.4|5023.8|5017.8|5018.9|5012.9|12
1699604400000|2023-11-10 08:20:00|5022.9|5016.9|5018.8|5012.8|5024.9|5018.9|5018.8|5012.8|15
1699604700000|2023-11-10 08:25:00|5018.3|5012.3|5021|5015|5021.5|5015.5|5015.4|5009.4|28
1699605000000|2023-11-10 08:30:00|5020.4|5014.4|5020.4|5014.4|5021|5015|5019.5|5013.5|8
1699605300000|2023-11-10 08:35:00|5020.3|5014.3|5020.6|5014.6|5022.3|5016.3|5019.3|5013.3|17
1699605600000|2023-11-10 08:40:00|5021|5015|5022.6|5016.6|5026.8|5020.8|5020.1|5014.1|66
1699605900000|2023-11-10 08:45:00|5022.2|5016.2|5022.4|5016.4|5023.2|5017.2|5020.3|5014.3|8
1699606200000|2023-11-10 08:50:00|5022.8|5016.8|5026.4|5020.4|5029.4|5023.4|5022.4|5016.4|29
1699606500000|2023-11-10 08:55:00|5026.9|5020.9|5024.6|5018.6|5028.4|5022.4|5023.6|5017.6|25
1699606800000|2023-11-10 09:00:00|5024.1|5018.1|5018.7|5012.7|5025.6|5019.6|5018.7|5012.7|26
1699607100000|2023-11-10 09:05:00|5019.1|5013.1|5020.6|5014.6|5024.4|5018.4|5016.6|5010.6|49
1699607400000|2023-11-10 09:10:00|5020.5|5014.5|5018.2|5012.2|5021.1|5015.1|5017.7|5011.7|5
1699607700000|2023-11-10 09:15:00|5017.6|5011.6|5027.6|5021.6|5028.5|5022.5|5017.2|5011.2|28
1699608000000|2023-11-10 09:20:00|5027.5|5021.5|5030.4|5024.4|5032.9|5026.9|5027.2|5021.2|14
1699608300000|2023-11-10 09:25:00|5029.9|5023.9|5030.3|5024.3|5033.4|5027.4|5029|5023|24
1699608600000|2023-11-10 09:30:00|5030.7|5024.7|5030.8|5024.8|5032.3|5026.3|5029.3|5023.3|10
1699608900000|2023-11-10 09:35:00|5030.4|5024.4|5027.3|5021.3|5030.4|5024.4|5026.3|5020.3|34
1699609200000|2023-11-10 09:40:00|5027.8|5021.8|5033.7|5027.7|5033.8|5027.8|5027.8|5021.8|17
1699609500000|2023-11-10 09:45:00|5033.8|5027.8|5030.5|5024.5|5033.8|5027.8|5027.1|5021.1|36
1699609800000|2023-11-10 09:50:00|5030.4|5024.4|5026.7|5020.7|5032.6|5026.6|5026|5020|42
1699610100000|2023-11-10 09:55:00|5026.3|5020.3|5027.3|5021.3|5027.8|5021.8|5026|5020|10
1699610400000|2023-11-10 10:00:00|5026.9|5020.9|5026.3|5020.3|5027.8|5021.8|5026.3|5020.3|2
1699610700000|2023-11-10 10:05:00|5025.8|5019.8|5022.7|5016.7|5028.2|5022.2|5022.2|5016.2|22
1699611000000|2023-11-10 10:10:00|5022.2|5016.2|5020.1|5014.1|5023.6|5017.6|5019.7|5013.7|23
1699611300000|2023-11-10 10:15:00|5019.7|5013.7|5022.1|5016.1|5022.1|5016.1|5018.6|5012.6|20
1699611600000|2023-11-10 10:20:00|5022.5|5016.5|5023.8|5017.8|5024.7|5018.7|5022.2|5016.2|14
1699611900000|2023-11-10 10:25:00|5023.9|5017.9|5027.5|5021.5|5028.8|5022.8|5023.9|5017.9|41
1699612200000|2023-11-10 10:30:00|5027.9|5021.9|5022.3|5016.3|5028.4|5022.4|5022.3|5016.3|22
1699612500000|2023-11-10 10:35:00|5022.4|5016.4|5019.3|5013.3|5022.7|5016.7|5018.4|5012.4|19
1699612800000|2023-11-10 10:40:00|5019.4|5013.4|5021.9|5015.9|5024.3|5018.3|5018.9|5012.9|14
1699613100000|2023-11-10 10:45:00|5021.8|5015.8|5021.1|5015.1|5021.9|5015.9|5019.8|5013.8|14
1699613400000|2023-11-10 10:50:00|5020.7|5014.7|5021.2|5015.2|5022.7|5016.7|5020.6|5014.6|3
1699613700000|2023-11-10 10:55:00|5021.7|5015.7|5021.1|5015.1|5023.6|5017.6|5021|5015|4
1699614000000|2023-11-10 11:00:00|5022.3|5016.3|5019.3|5013.3|5022.3|5016.3|5018.2|5012.2|19
1699614300000|2023-11-10 11:05:00|5019.4|5013.4|5027.3|5021.3|5027.7|5021.7|5019.4|5013.4|43
1699614600000|2023-11-10 11:10:00|5026.7|5020.7|5019.1|5013.1|5026.7|5020.7|5018.7|5012.7|26
1699614900000|2023-11-10 11:15:00|5018.7|5012.7|5020.7|5014.7|5021.1|5015.1|5018.2|5012.2|21
1699615200000|2023-11-10 11:20:00|5020.2|5014.2|5019.7|5013.7|5020.7|5014.7|5019.6|5013.6|10
1699615500000|2023-11-10 11:25:00|5020.1|5014.1|5022.9|5016.9|5022.9|5016.9|5019.6|5013.6|209
1699615800000|2023-11-10 11:30:00|5022.8|5016.8|5025.8|5019.8|5026.8|5020.8|5021.4|5015.4|89
1699616100000|2023-11-10 11:35:00|5025.3|5019.3|5034.6|5028.6|5036.6|5030.6|5021.8|5015.8|137
1699616400000|2023-11-10 11:40:00|5034.2|5028.2|5031.2|5025.2|5036|5030|5030.3|5024.3|71
1699616700000|2023-11-10 11:45:00|5030.8|5024.8|5029.2|5023.2|5031.2|5025.2|5024.7|5018.7|44
1699617000000|2023-11-10 11:50:00|5028.8|5022.8|5028.8|5022.8|5029.3|5023.3|5027.8|5021.8|9
1699617300000|2023-11-10 11:55:00|5028.4|5022.4|5027.9|5021.9|5028.8|5022.8|5026.5|5020.5|22
1699617600000|2023-11-10 12:00:00|5028.4|5022.4|5026.5|5020.5|5029.4|5023.4|5024.7|5018.7|14
1699617900000|2023-11-10 12:05:00|5026.9|5020.9|5028.6|5022.6|5030|5024|5026.5|5020.5|22
1699618200000|2023-11-10 12:10:00|5029|5023|5035.6|5029.6|5035.6|5029.6|5027.1|5021.1|15
1699618500000|2023-11-10 12:15:00|5036.1|5030.1|5038.6|5032.6|5044.1|5038.1|5033.6|5027.6|89
1699618800000|2023-11-10 12:20:00|5038.7|5032.7|5042.4|5036.4|5044.8|5038.8|5038.7|5032.7|51
1699619100000|2023-11-10 12:25:00|5042|5036|5042.2|5036.2|5043.9|5037.9|5040.9|5034.9|19
1699619400000|2023-11-10 12:30:00|5042|5036|5033.6|5027.6|5042|5036|5032.1|5026.1|45
1699619700000|2023-11-10 12:35:00|5033.5|5027.5|5038.7|5032.7|5039.2|5033.2|5033.5|5027.5|33
1699620000000|2023-11-10 12:40:00|5038.6|5032.6|5038.7|5032.7|5041.2|5035.2|5037.7|5031.7|30
1699620300000|2023-11-10 12:45:00|5039.1|5033.1|5045|5039|5048.6|5042.6|5038.7|5032.7|95
1699620600000|2023-11-10 12:50:00|5044.5|5038.5|5045.6|5039.6|5047.3|5041.3|5044|5038|6
1699620900000|2023-11-10 12:55:00|5045.2|5039.2|5050.1|5044.1|5051.2|5045.2|5041.3|5035.3|72
1699621200000|2023-11-10 13:00:00|5050.2|5044.2|5055.6|5049.6|5057.1|5051.1|5048.1|5042.1|123
1699621500000|2023-11-10 13:05:00|5055.2|5049.2|5052.7|5046.7|5057.3|5051.3|5051.7|5045.7|81
1699621800000|2023-11-10 13:10:00|5053.1|5047.1|5049.8|5043.8|5053.2|5047.2|5049.3|5043.3|19
1699622100000|2023-11-10 13:15:00|5050.2|5044.2|5052.3|5046.3|5053.3|5047.3|5048.7|5042.7|30
1699622400000|2023-11-10 13:20:00|5052.8|5046.8|5056.2|5050.2|5057.2|5051.2|5052.8|5046.8|52
1699622700000|2023-11-10 13:25:00|5055.5|5049.5|5058.6|5052.6|5060.3|5054.3|5055.5|5049.5|114
1699623000000|2023-11-10 13:30:00|5059|5053|5055.4|5049.4|5059.3|5053.3|5054.3|5048.3|139
1699623300000|2023-11-10 13:35:00|5056.2|5050.2|5057.3|5051.3|5057.7|5051.7|5055|5049|35
1699623600000|2023-11-10 13:40:00|5056.8|5050.8|5061.4|5055.4|5064.2|5058.2|5056.3|5050.3|177
1699626600000|2023-11-10 14:30:00|5062|5056|5083.2|5077.2|5098.8|5092.8|5057.5|5051.5|1474
1699626900000|2023-11-10 14:35:00|5083.4|5077.4|5066.6|5060.6|5087.8|5081.8|5057.5|5051.5|852
1699627200000|2023-11-10 14:40:00|5067|5061|5058.5|5052.5|5069.4|5063.4|5057.5|5051.5|322
1699627500000|2023-11-10 14:45:00|5059.5|5053.5|5071.1|5065.1|5077.1|5071.1|5059.5|5053.5|730
1699627800000|2023-11-10 14:50:00|5070.7|5064.7|5088.6|5082.6|5090.6|5084.6|5068.7|5062.7|534
1699628100000|2023-11-10 14:55:00|5089|5083|5089.4|5083.4|5095.3|5089.3|5084.4|5078.4|531
1699628400000|2023-11-10 15:00:00|5088.9|5082.9|5067.1|5061.1|5094.3|5088.3|5066.8|5060.8|759
1699628700000|2023-11-10 15:05:00|5067.2|5061.2|5070.6|5064.6|5078.2|5072.2|5067.2|5061.2|349
1699629000000|2023-11-10 15:10:00|5070.7|5064.7|5069.1|5063.1|5075.5|5069.5|5067|5061|367
1699629300000|2023-11-10 15:15:00|5070.1|5064.1|5067.6|5061.6|5072.1|5066.1|5065|5059|192
1699629600000|2023-11-10 15:20:00|5068.1|5062.1|5078.3|5072.3|5083.5|5077.5|5067.6|5061.6|370
1699629900000|2023-11-10 15:25:00|5078.4|5072.4|5076.3|5070.3|5081.8|5075.8|5069.3|5063.3|367
1699630200000|2023-11-10 15:30:00|5076.9|5070.9|5075.3|5069.3|5081.4|5075.4|5074.4|5068.4|216
1699630500000|2023-11-10 15:35:00|5074.9|5068.9|5061.7|5055.7|5081.3|5075.3|5061.3|5055.3|469
1699630800000|2023-11-10 15:40:00|5062.2|5056.2|5066.8|5060.8|5069.8|5063.8|5060.3|5054.3|176
1699631100000|2023-11-10 15:45:00|5067.3|5061.3|5067.3|5061.3|5070.2|5064.2|5061.3|5055.3|341
1699631400000|2023-11-10 15:50:00|5067.1|5061.1|5066.5|5060.5|5067.3|5061.3|5057.3|5051.3|265
1699631700000|2023-11-10 15:55:00|5066.6|5060.6|5070.9|5064.9|5073.4|5067.4|5064.9|5058.9|404
1699632000000|2023-11-10 16:00:00|5071|5065|5068.3|5062.3|5073.5|5067.5|5063.7|5057.7|307
1699632300000|2023-11-10 16:05:00|5068.2|5062.2|5067.8|5061.8|5074.7|5068.7|5064.8|5058.8|176
1699632600000|2023-11-10 16:10:00|5068.8|5062.8|5066.8|5060.8|5068.9|5062.9|5060.8|5054.8|314
1699632900000|2023-11-10 16:15:00|5067.5|5061.5|5083.8|5077.8|5086.8|5080.8|5066.6|5060.6|1282
1699633200000|2023-11-10 16:20:00|5083.7|5077.7|5087|5081|5087.1|5081.1|5078.6|5072.6|304
1699633500000|2023-11-10 16:25:00|5086.6|5080.6|5085.2|5079.2|5093.2|5087.2|5082.3|5076.3|541
1699633800000|2023-11-10 16:30:00|5085.6|5079.6|5095.2|5089.2|5100.4|5094.4|5085.2|5079.2|577
1699634100000|2023-11-10 16:35:00|5095.7|5089.7|5100.2|5094.2|5104.7|5098.7|5090.5|5084.5|323
1699634400000|2023-11-10 16:40:00|5100.1|5094.1|5102.6|5096.6|5104.7|5098.7|5096.8|5090.8|194
1699634700000|2023-11-10 16:45:00|5103.1|5097.1|5104|5098|5105.1|5099.1|5095.1|5089.1|353
1699635000000|2023-11-10 16:50:00|5103.1|5097.1|5106|5100|5107.8|5101.8|5102.7|5096.7|314
1699635300000|2023-11-10 16:55:00|5106.9|5100.9|5101.7|5095.7|5106.9|5100.9|5095.1|5089.1|518
1699635600000|2023-11-10 17:00:00|5101.8|5095.8|5102.9|5096.9|5105.8|5099.8|5096.1|5090.1|301
1699635900000|2023-11-10 17:05:00|5103.3|5097.3|5101.7|5095.7|5105.8|5099.8|5101.4|5095.4|183
1699636200000|2023-11-10 17:10:00|5101.8|5095.8|5093.2|5087.2|5102.1|5096.1|5092.8|5086.8|405
1699636500000|2023-11-10 17:15:00|5093.3|5087.3|5085.6|5079.6|5094.8|5088.8|5080.6|5074.6|342
1699636800000|2023-11-10 17:20:00|5085.7|5079.7|5079.5|5073.5|5086.6|5080.6|5078.2|5072.2|252
1699637100000|2023-11-10 17:25:00|5079.9|5073.9|5087.6|5081.6|5094.6|5088.6|5079.7|5073.7|244
1699637400000|2023-11-10 17:30:00|5087.7|5081.7|5083.8|5077.8|5094.3|5088.3|5083.8|5077.8|353
1699637700000|2023-11-10 17:35:00|5084.2|5078.2|5085.1|5079.1|5089.3|5083.3|5079.2|5073.2|375
1699638000000|2023-11-10 17:40:00|5085.2|5079.2|5079.4|5073.4|5089|5083|5079.3|5073.3|178
1699638300000|2023-11-10 17:45:00|5078.9|5072.9|5076.5|5070.5|5083.9|5077.9|5076.4|5070.4|216
1699638600000|2023-11-10 17:50:00|5076.4|5070.4|5078.3|5072.3|5080.8|5074.8|5072.7|5066.7|186
1699638900000|2023-11-10 17:55:00|5078.4|5072.4|5079.4|5073.4|5082.8|5076.8|5077.4|5071.4|148
1699639200000|2023-11-10 18:00:00|5079.9|5073.9|5081.7|5075.7|5086.2|5080.2|5075.9|5069.9|429
1699639500000|2023-11-10 18:05:00|5081.6|5075.6|5082.6|5076.6|5083.7|5077.7|5077.6|5071.6|169
1699639800000|2023-11-10 18:10:00|5083|5077|5074.9|5068.9|5084|5078|5074.9|5068.9|289
1699640100000|2023-11-10 18:15:00|5075.3|5069.3|5079.6|5073.6|5080.7|5074.7|5074.5|5068.5|208
1699640400000|2023-11-10 18:20:00|5079.7|5073.7|5068.9|5062.9|5080.5|5074.5|5068.1|5062.1|210
1699640700000|2023-11-10 18:25:00|5068.4|5062.4|5069.7|5063.7|5071.5|5065.5|5067.8|5061.8|230
1699641000000|2023-11-10 18:30:00|5070.1|5064.1|5076.8|5070.8|5077.2|5071.2|5066.6|5060.6|218
1699641300000|2023-11-10 18:35:00|5076.7|5070.7|5084|5078|5089.8|5083.8|5075.8|5069.8|495
1699641600000|2023-11-10 18:40:00|5083.9|5077.9|5083.5|5077.5|5093.6|5087.6|5082.3|5076.3|434
1699641900000|2023-11-10 18:45:00|5083.9|5077.9|5077.3|5071.3|5084.5|5078.5|5077.3|5071.3|418
1699642200000|2023-11-10 18:50:00|5076.9|5070.9|5080.4|5074.4|5082.5|5076.5|5076.8|5070.8|302
1699642500000|2023-11-10 18:55:00|5080.5|5074.5|5081.4|5075.4|5083|5077|5078.9|5072.9|653
1699642800000|2023-11-10 19:00:00|5080.9|5074.9|5072.4|5066.4|5082.4|5076.4|5071.9|5065.9|426
1699643100000|2023-11-10 19:05:00|5072.3|5066.3|5074.1|5068.1|5079.1|5073.1|5071.4|5065.4|686
1699643400000|2023-11-10 19:10:00|5074.9|5068.9|5072|5066|5077.5|5071.5|5065.5|5059.5|2068
1699643700000|2023-11-10 19:15:00|5071.2|5065.2|5079|5073|5083.6|5077.6|5071.2|5065.2|568
1699837200000|2023-11-13 01:00:00|5073.8|5067.8|5070.7|5064.7|5092|5086|5065.8|5059.8|372
1699837500000|2023-11-13 01:05:00|5071.2|5065.2|5066.4|5060.4|5071.2|5065.2|5064.3|5058.3|64
1699837800000|2023-11-13 01:10:00|5066.3|5060.3|5068|5062|5069.9|5063.9|5062.7|5056.7|81
1699838100000|2023-11-13 01:15:00|5067.4|5061.4|5054.5|5048.5|5068.9|5062.9|5054.5|5048.5|44
1699838400000|2023-11-13 01:20:00|5052.8|5046.8|5034.5|5028.5|5054.3|5048.3|5033.4|5027.4|142
1699838700000|2023-11-13 01:25:00|5035|5029|5039.8|5033.8|5042.2|5036.2|5034.5|5028.5|15
1699839000000|2023-11-13 01:30:00|5039.9|5033.9|5039.7|5033.7|5042|5036|5036.4|5030.4|44
1699839300000|2023-11-13 01:35:00|5039.8|5033.8|5042.2|5036.2|5042.2|5036.2|5039.2|5033.2|22
1699839600000|2023-11-13 01:40:00|5042.3|5036.3|5044.7|5038.7|5047.2|5041.2|5042.3|5036.3|18
1699839900000|2023-11-13 01:45:00|5044.3|5038.3|5043.2|5037.2|5045.2|5039.2|5041.8|5035.8|11
1699840200000|2023-11-13 01:50:00|5041.6|5035.6|5042.5|5036.5|5042.5|5036.5|5034|5028|86
1699840500000|2023-11-13 01:55:00|5043|5037|5051.6|5045.6|5052.6|5046.6|5043|5037|32
1699840800000|2023-11-13 02:00:00|5051.5|5045.5|5052.9|5046.9|5055.4|5049.4|5051.5|5045.5|16
1699841100000|2023-11-13 02:05:00|5050.9|5044.9|5046.9|5040.9|5051.4|5045.4|5045.9|5039.9|17
1699841400000|2023-11-13 02:10:00|5046.4|5040.4|5043.3|5037.3|5048.7|5042.7|5042|5036|48
1699841700000|2023-11-13 02:15:00|5043.5|5037.5|5048.6|5042.6|5050|5044|5043.5|5037.5|18
1699842000000|2023-11-13 02:20:00|5048.2|5042.2|5047.6|5041.6|5048.2|5042.2|5047.2|5041.2|3
1699842300000|2023-11-13 02:25:00|5048.5|5042.5|5048.5|5042.5|5049|5043|5047.6|5041.6|4
1699842600000|2023-11-13 02:30:00|5048.4|5042.4|5046.5|5040.5|5049.6|5043.6|5046.2|5040.2|24
1699842900000|2023-11-13 02:35:00|5047.5|5041.5|5047|5041|5052|5046|5046.5|5040.5|27
1699843200000|2023-11-13 02:40:00|5047.5|5041.5|5046.5|5040.5|5047.6|5041.6|5046.5|5040.5|3
1699843500000|2023-11-13 02:45:00|5042|5036|5039.9|5033.9|5043.9|5037.9|5038.4|5032.4|65
1699843800000|2023-11-13 02:50:00|5040.4|5034.4|5041.9|5035.9|5043.9|5037.9|5040.4|5034.4|4
1699844100000|2023-11-13 02:55:00|5041.8|5035.8|5033.2|5027.2|5041.8|5035.8|5031.2|5025.2|35
1699844400000|2023-11-13 03:00:00|5032.6|5026.6|5031.6|5025.6|5034.1|5028.1|5030.7|5024.7|18
1699844700000|2023-11-13 03:05:00|5031.2|5025.2|5031.1|5025.1|5035.1|5029.1|5030.6|5024.6|46
1699845000000|2023-11-13 03:10:00|5030.7|5024.7|5027.2|5021.2|5033.6|5027.6|5027.2|5021.2|12
1699845300000|2023-11-13 03:15:00|5027.7|5021.7|5025.6|5019.6|5027.7|5021.7|5024.7|5018.7|14
1699845600000|2023-11-13 03:20:00|5025.2|5019.2|5028.2|5022.2|5028.7|5022.7|5025.2|5019.2|15
1699845900000|2023-11-13 03:25:00|5028.1|5022.1|5027.1|5021.1|5028.2|5022.2|5025.6|5019.6|4
1699846200000|2023-11-13 03:30:00|5026.6|5020.6|5027.1|5021.1|5027.1|5021.1|5025.6|5019.6|2
1699846500000|2023-11-13 03:35:00|5027.6|5021.6|5027.2|5021.2|5028.1|5022.1|5027.1|5021.1|4
1699846800000|2023-11-13 03:40:00|5027.6|5021.6|5035.1|5029.1|5035.1|5029.1|5027.6|5021.6|15
1699847100000|2023-11-13 03:45:00|5035.2|5029.2|5032.6|5026.6|5036.1|5030.1|5032.1|5026.1|13
1699847400000|2023-11-13 03:50:00|5032.1|5026.1|5026|5020|5032.5|5026.5|5026|5020|12
1699847700000|2023-11-13 03:55:00|5025.6|5019.6|5025|5019|5025.6|5019.6|5024.3|5018.3|7
1699848000000|2023-11-13 04:00:00|5024.9|5018.9|5026.5|5020.5|5027.1|5021.1|5024.9|5018.9|10
1699848300000|2023-11-13 04:05:00|5026|5020|5026|5020|5026|5020|5025|5019|3
1699848600000|2023-11-13 04:10:00|5025.5|5019.5|5024.4|5018.4|5025.5|5019.5|5023.9|5017.9|6
1699848900000|2023-11-13 04:15:00|5024.3|5018.3|5025|5019|5025|5019|5023.9|5017.9|13
1699849200000|2023-11-13 04:20:00|5024.8|5018.8|5025.3|5019.3|5025.8|5019.8|5024.4|5018.4|8
1699849500000|2023-11-13 04:25:00|5024.8|5018.8|5024.3|5018.3|5024.8|5018.8|5024.3|5018.3|7
1699849800000|2023-11-13 04:30:00|5023.6|5017.6|5021.7|5015.7|5023.6|5017.6|5019.2|5013.2|36
1699850100000|2023-11-13 04:35:00|5021.2|5015.2|5021.7|5015.7|5021.7|5015.7|5021.2|5015.2|2
1699850400000|2023-11-13 04:40:00|5021.6|5015.6|5022.2|5016.2|5022.2|5016.2|5021.1|5015.1|9
1699850700000|2023-11-13 04:45:00|5022.1|5016.1|5022.2|5016.2|5022.6|5016.6|5021.8|5015.8|3
1699851000000|2023-11-13 04:50:00|5022.1|5016.1|5022.1|5016.1|5022.6|5016.6|5021.8|5015.8|5
1699851300000|2023-11-13 04:55:00|5022|5016|5023.6|5017.6|5023.6|5017.6|5021.6|5015.6|7
1699851600000|2023-11-13 05:00:00|5023.1|5017.1|5023.6|5017.6|5025.1|5019.1|5023.1|5017.1|7
1699851900000|2023-11-13 05:05:00|5023.1|5017.1|5027.6|5021.6|5027.6|5021.6|5023.1|5017.1|15
1699852200000|2023-11-13 05:10:00|5028.1|5022.1|5027.6|5021.6|5028.1|5022.1|5027.1|5021.1|5
1699852500000|2023-11-13 05:15:00|5027.1|5021.1|5030.1|5024.1|5030.1|5024.1|5027.1|5021.1|6
1699852800000|2023-11-13 05:20:00|5031.1|5025.1|5032.2|5026.2|5032.6|5026.6|5031.1|5025.1|7
1699853100000|2023-11-13 05:25:00|5032.1|5026.1|5027|5021|5032.1|5026.1|5026|5020|25
1699853400000|2023-11-13 05:30:00|5026.6|5020.6|5025.6|5019.6|5026.6|5020.6|5019.6|5013.6|27
1699853700000|2023-11-13 05:35:00|5025.5|5019.5|5029.8|5023.8|5029.8|5023.8|5024.6|5018.6|26
1699854000000|2023-11-13 05:40:00|5028.8|5022.8|5027.7|5021.7|5030.8|5024.8|5025.3|5019.3|14
1699854300000|2023-11-13 05:45:00|5027.3|5021.3|5027.3|5021.3|5033.3|5027.3|5026.9|5020.9|47
1699854600000|2023-11-13 05:50:00|5026.8|5020.8|5032.1|5026.1|5032.1|5026.1|5025.7|5019.7|22
1699854900000|2023-11-13 05:55:00|5031.3|5025.3|5027.8|5021.8|5032.5|5026.5|5024.2|5018.2|52
1699855200000|2023-11-13 06:00:00|5027.7|5021.7|5023.7|5017.7|5028.9|5022.9|5023.2|5017.2|35
1699855500000|2023-11-13 06:05:00|5023.3|5017.3|5023.1|5017.1|5025.6|5019.6|5022.5|5016.5|12
1699855800000|2023-11-13 06:10:00|5023.6|5017.6|5023.6|5017.6|5024.1|5018.1|5022.2|5016.2|15
1699856100000|2023-11-13 06:15:00|5024.1|5018.1|5025.6|5019.6|5026.5|5020.5|5022.1|5016.1|10
1699856400000|2023-11-13 06:20:00|5026|5020|5024.6|5018.6|5028.6|5022.6|5024.6|5018.6|9
1699856700000|2023-11-13 06:25:00|5024.5|5018.5|5020.5|5014.5|5024.5|5018.5|5020.5|5014.5|16
1699857000000|2023-11-13 06:30:00|5020.9|5014.9|5023|5017|5024|5018|5019.9|5013.9|6
1699857300000|2023-11-13 06:35:00|5023.5|5017.5|5026.5|5020.5|5026.5|5020.5|5022|5016|9
1699857600000|2023-11-13 06:40:00|5026.6|5020.6|5025|5019|5028|5022|5023.5|5017.5|6
1699857900000|2023-11-13 06:45:00|5025.3|5019.3|5027.7|5021.7|5028.2|5022.2|5023.8|5017.8|11
1699858200000|2023-11-13 06:50:00|5027.2|5021.2|5026.7|5020.7|5027.7|5021.7|5026.2|5020.2|3
1699858500000|2023-11-13 06:55:00|5026.2|5020.2|5026|5020|5026.7|5020.7|5023.8|5017.8|14
1699858800000|2023-11-13 07:00:00|5026.4|5020.4|5022.5|5016.5|5026.5|5020.5|5022.5|5016.5|10
1699859100000|2023-11-13 07:05:00|5023|5017|5022.5|5016.5|5023.9|5017.9|5022|5016|5
1699859400000|2023-11-13 07:10:00|5020|5014|5019.9|5013.9|5021.5|5015.5|5019.9|5013.9|17
1699859700000|2023-11-13 07:15:00|5020.8|5014.8|5017.8|5011.8|5020.9|5014.9|5017.2|5011.2|22
1699860000000|2023-11-13 07:20:00|5017.4|5011.4|5017.8|5011.8|5018.8|5012.8|5016.8|5010.8|19
1699860300000|2023-11-13 07:25:00|5017.4|5011.4|5012.7|5006.7|5018.2|5012.2|5009.3|5003.3|96
1699860600000|2023-11-13 07:30:00|5012.2|5006.2|5012.1|5006.1|5012.7|5006.7|5011.7|5005.7|30
1699860900000|2023-11-13 07:35:00|5011.6|5005.6|5014.6|5008.6|5015.1|5009.1|5010.2|5004.2|23
1699861200000|2023-11-13 07:40:00|5015.1|5009.1|5014.7|5008.7|5015.2|5009.2|5012.6|5006.6|16
1699861500000|2023-11-13 07:45:00|5015.2|5009.2|5021.2|5015.2|5021.2|5015.2|5015.2|5009.2|17
1699861800000|2023-11-13 07:50:00|5020.8|5014.8|5024.4|5018.4|5025.9|5019.9|5020.2|5014.2|41
1699862100000|2023-11-13 07:55:00|5024.5|5018.5|5027.9|5021.9|5027.9|5021.9|5023.4|5017.4|15
1699862400000|2023-11-13 08:00:00|5027.5|5021.5|5020.4|5014.4|5028.4|5022.4|5020.4|5014.4|45
1699862700000|2023-11-13 08:05:00|5019.9|5013.9|5016.1|5010.1|5019.9|5013.9|5013.6|5007.6|42
1699863000000|2023-11-13 08:10:00|5015.6|5009.6|5016.6|5010.6|5020.5|5014.5|5015.6|5009.6|16
1699863300000|2023-11-13 08:15:00|5017.1|5011.1|5018.6|5012.6|5020.5|5014.5|5015.1|5009.1|27
1699863600000|2023-11-13 08:20:00|5018.7|5012.7|5008.5|5002.5|5019.6|5013.6|5006.5|5000.5|47
1699863900000|2023-11-13 08:25:00|5008.9|5002.9|5008.5|5002.5|5013|5007|5006.5|5000.5|67
1699864200000|2023-11-13 08:30:00|5009|5003|5008.5|5002.5|5010|5004|5007.4|5001.4|37
1699864500000|2023-11-13 08:35:00|5008.4|5002.4|5010.3|5004.3|5012.8|5006.8|5007.4|5001.4|21
1699864800000|2023-11-13 08:40:00|5010.1|5004.1|5005.8|4999.8|5010.1|5004.1|5005.3|4999.3|20
1699865100000|2023-11-13 08:45:00|5005.4|4999.4|5008.6|5002.6|5008.6|5002.6|5002.4|4996.4|73
1699865400000|2023-11-13 08:50:00|5009|5003|5005|4999|5009.5|5003.5|5003.4|4997.4|32
1699865700000|2023-11-13 08:55:00|5004.9|4998.9|5002.7|4996.7|5004.9|4998.9|5002.2|4996.2|22
1699866000000|2023-11-13 09:00:00|5002.8|4996.8|5009|5003|5009.6|5003.6|4999.1|4993.1|70
1699866300000|2023-11-13 09:05:00|5008.1|5002.1|5006.7|5000.7|5008.1|5002.1|5002.1|4996.1|37
1699866600000|2023-11-13 09:10:00|5006.8|5000.8|5012.3|5006.3|5019.2|5013.2|5006.8|5000.8|58
1699866900000|2023-11-13 09:15:00|5012.2|5006.2|5013.7|5007.7|5014.2|5008.2|5010.1|5004.1|18
1699867200000|2023-11-13 09:20:00|5013.8|5007.8|5009.1|5003.1|5014.3|5008.3|5009|5003|28
1699867500000|2023-11-13 09:25:00|5009|5003|5006|5000|5010|5004|5004.6|4998.6|24
1699867800000|2023-11-13 09:30:00|5008|5002|5007.5|5001.5|5011.5|5005.5|5006.2|5000.2|76
1699868100000|2023-11-13 09:35:00|5007|5001|5002|4996|5007.1|5001.1|5002|4996|63
1699868400000|2023-11-13 09:40:00|5002.5|4996.5|5004.5|4998.5|5007.5|5001.5|4999|4993|40
1699868700000|2023-11-13 09:45:00|5003.6|4997.6|5004.5|4998.5|5006.5|5000.5|5003|4997|25
1699869000000|2023-11-13 09:50:00|5003.5|4997.5|5012.5|5006.5|5012.5|5006.5|5003.5|4997.5|33
1699869300000|2023-11-13 09:55:00|5012.6|5006.6|5010|5004|5015.1|5009.1|5006.6|5000.6|79
1699869600000|2023-11-13 10:00:00|5009.6|5003.6|5001.9|4995.9|5010|5004|5001|4995|47
1699869900000|2023-11-13 10:05:00|5001.5|4995.5|4992.9|4986.9|5003|4997|4990.4|4984.4|94
1699870200000|2023-11-13 10:10:00|4993.4|4987.4|4998.4|4992.4|4998.4|4992.4|4991.9|4985.9|56
1699870500000|2023-11-13 10:15:00|4999|4993|4992.4|4986.4|4999|4993|4991.9|4985.9|30
1699870800000|2023-11-13 10:20:00|4992.9|4986.9|4996.2|4990.2|4996.2|4990.2|4991.7|4985.7|55
1699871100000|2023-11-13 10:25:00|4995.7|4989.7|4998|4992|4999.2|4993.2|4992.7|4986.7|42
1699871400000|2023-11-13 10:30:00|4996.6|4990.6|4999.5|4993.5|5000.4|4994.4|4996.5|4990.5|30
1699871700000|2023-11-13 10:35:00|4999.4|4993.4|4999.7|4993.7|5002.7|4996.7|4999.4|4993.4|35
1699872000000|2023-11-13 10:40:00|4999.1|4993.1|5002|4996|5003.1|4997.1|4997|4991|40
1699872300000|2023-11-13 10:45:00|5001.6|4995.6|5001.2|4995.2|5005.7|4999.7|5000.7|4994.7|59
1699872600000|2023-11-13 10:50:00|5002.3|4996.3|5004.2|4998.2|5006.4|5000.4|5001.2|4995.2|31
1699872900000|2023-11-13 10:55:00|5003.8|4997.8|5012.5|5006.5|5013.7|5007.7|5003.7|4997.7|52
1699873200000|2023-11-13 11:00:00|5013.7|5007.7|5010.9|5004.9|5015.2|5009.2|5007.9|5001.9|56
1699873500000|2023-11-13 11:05:00|5011|5005|5007|5001|5011|5005|5003.4|4997.4|41
1699873800000|2023-11-13 11:10:00|5006.4|5000.4|5010.3|5004.3|5010.9|5004.9|5004.9|4998.9|15
1699874100000|2023-11-13 11:15:00|5010.8|5004.8|5009.3|5003.3|5013.3|5007.3|5008.3|5002.3|29
1699874400000|2023-11-13 11:20:00|5009.4|5003.4|5004.3|4998.3|5009.4|5003.4|5003.7|4997.7|18
1699874700000|2023-11-13 11:25:00|5004.2|4998.2|4996.8|4990.8|5004.3|4998.3|4996.8|4990.8|48
1699875000000|2023-11-13 11:30:00|4996.3|4990.3|4995.3|4989.3|4996.4|4990.4|4994.3|4988.3|44
1699875300000|2023-11-13 11:35:00|4995.9|4989.9|4994.3|4988.3|4996.3|4990.3|4992.8|4986.8|25
1699875600000|2023-11-13 11:40:00|4994.8|4988.8|4997.1|4991.1|5000.5|4994.5|4994.3|4988.3|35
1699875900000|2023-11-13 11:45:00|4997.6|4991.6|4996.5|4990.5|4999.1|4993.1|4995.6|4989.6|33
1699876200000|2023-11-13 11:50:00|4996.4|4990.4|4994.6|4988.6|4997.1|4991.1|4994.1|4988.1|19
1699876500000|2023-11-13 11:55:00|4994.7|4988.7|4993.6|4987.6|4996.1|4990.1|4992.6|4986.6|44
1699876800000|2023-11-13 12:00:00|4992.6|4986.6|4990|4984|4994.6|4988.6|4990|4984|50
1699877100000|2023-11-13 12:05:00|4990.1|4984.1|4990|4984|4993|4987|4990|4984|60
1699877400000|2023-11-13 12:10:00|4989.6|4983.6|4989.2|4983.2|4990.6|4984.6|4988.3|4982.3|93
1699877700000|2023-11-13 12:15:00|4988.7|4982.7|4988.8|4982.8|4989.3|4983.3|4983|4977|126
1699878000000|2023-11-13 12:20:00|4988.7|4982.7|4984.2|4978.2|4988.7|4982.7|4980.8|4974.8|90
1699878300000|2023-11-13 12:25:00|4984.1|4978.1|4981.3|4975.3|4988.4|4982.4|4981.3|4975.3|64
1699878600000|2023-11-13 12:30:00|4982.3|4976.3|4990.6|4984.6|4991.6|4985.6|4982.3|4976.3|104
1699878900000|2023-11-13 12:35:00|4989.5|4983.5|4982.3|4976.3|4989.5|4983.5|4982.3|4976.3|30
1699879200000|2023-11-13 12:40:00|4981.4|4975.4|4978.8|4972.8|4981.9|4975.9|4975.2|4969.2|66
1699879500000|2023-11-13 12:45:00|4978.3|4972.3|4984.5|4978.5|4984.5|4978.5|4977.7|4971.7|72
1699879800000|2023-11-13 12:50:00|4987|4981|4985.5|4979.5|4988.1|4982.1|4984|4978|55
1699880100000|2023-11-13 12:55:00|4984.9|4978.9|4984|4978|4985.5|4979.5|4984|4978|43
1699880400000|2023-11-13 13:00:00|4985|4979|4982|4976|4987.5|4981.5|4982|4976|130
1699880700000|2023-11-13 13:05:00|4981.5|4975.5|4977.6|4971.6|4981.5|4975.5|4972.7|4966.7|89
1699881000000|2023-11-13 13:10:00|4977.1|4971.1|4979.4|4973.4|4981.4|4975.4|4976.5|4970.5|63
1699881300000|2023-11-13 13:15:00|4978.9|4972.9|4982.7|4976.7|4984.7|4978.7|4978.5|4972.5|83
1699881600000|2023-11-13 13:20:00|4983.2|4977.2|4975.5|4969.5|4983.2|4977.2|4973|4967|83
1699881900000|2023-11-13 13:25:00|4975.9|4969.9|4977.6|4971.6|4980|4974|4973.1|4967.1|60
1699882200000|2023-11-13 13:30:00|4977.7|4971.7|4975|4969|4978|4972|4973.5|4967.5|26
1699882500000|2023-11-13 13:35:00|4974.6|4968.6|4975.6|4969.6|4976.6|4970.6|4973.1|4967.1|90
1699882800000|2023-11-13 13:40:00|4975.2|4969.2|4984.6|4978.6|4985.1|4979.1|4974.1|4968.1|76
1699885800000|2023-11-13 14:30:00|4982.6|4976.6|4960.3|4954.3|4985.9|4979.9|4953.3|4947.3|1678
1699886100000|2023-11-13 14:35:00|4960.7|4954.7|4951|4945|4966.2|4960.2|4944.2|4938.2|1023
1699886400000|2023-11-13 14:40:00|4950.9|4944.9|4940.8|4934.8|4952.5|4946.5|4936.7|4930.7|770
1699886700000|2023-11-13 14:45:00|4939.7|4933.7|4954.7|4948.7|4962.1|4956.1|4937.3|4931.3|696
1699887000000|2023-11-13 14:50:00|4954.3|4948.3|4954.5|4948.5|4966.3|4960.3|4950.6|4944.6|467
1699887300000|2023-11-13 14:55:00|4954|4948|4968.4|4962.4|4968.4|4962.4|4953.5|4947.5|563
1699887600000|2023-11-13 15:00:00|4968.9|4962.9|4966.5|4960.5|4968.9|4962.9|4959.8|4953.8|517
1699887900000|2023-11-13 15:05:00|4966.1|4960.1|4967|4961|4970.5|4964.5|4959.3|4953.3|434
1699888200000|2023-11-13 15:10:00|4967.1|4961.1|4965.9|4959.9|4967.1|4961.1|4953.3|4947.3|551
1699888500000|2023-11-13 15:15:00|4966.4|4960.4|4966|4960|4968.5|4962.5|4958.3|4952.3|333
1699888800000|2023-11-13 15:20:00|4965.9|4959.9|4978.1|4972.1|4979.5|4973.5|4962.3|4956.3|506
1699889100000|2023-11-13 15:25:00|4977.2|4971.2|4986.8|4980.8|4995.3|4989.3|4974.1|4968.1|509
1699889400000|2023-11-13 15:30:00|4986.3|4980.3|4999.4|4993.4|5002.9|4996.9|4977.3|4971.3|490
1699889700000|2023-11-13 15:35:00|4999.5|4993.5|5008|5002|5011.9|5005.9|4999.5|4993.5|269
1699890000000|2023-11-13 15:40:00|5008.5|5002.5|4994.3|4988.3|5012.3|5006.3|4993.8|4987.8|270
1699890300000|2023-11-13 15:45:00|4993.8|4987.8|4995.3|4989.3|5004.5|4998.5|4993.3|4987.3|242
1699890600000|2023-11-13 15:50:00|4994.8|4988.8|4999.9|4993.9|5002.9|4996.9|4993.5|4987.5|257
1699890900000|2023-11-13 15:55:00|4999.8|4993.8|5016.4|5010.4|5017|5011|4997.3|4991.3|453
1699891200000|2023-11-13 16:00:00|5016.8|5010.8|5026.5|5020.5|5031.5|5025.5|5016.8|5010.8|637
1699891500000|2023-11-13 16:05:00|5026.4|5020.4|5026|5020|5033.5|5027.5|5022|5016|518
1699891800000|2023-11-13 16:10:00|5024.5|5018.5|5030.5|5024.5|5040.9|5034.9|5023|5017|439
1699892100000|2023-11-13 16:15:00|5030.9|5024.9|5032.7|5026.7|5035.5|5029.5|5024.3|5018.3|366
1699892400000|2023-11-13 16:20:00|5032.8|5026.8|5023.1|5017.1|5036.1|5030.1|5021.5|5015.5|221
1699892700000|2023-11-13 16:25:00|5022.7|5016.7|5012.5|5006.5|5023|5017|5007.1|5001.1|354
1699893000000|2023-11-13 16:30:00|5012.1|5006.1|5010.7|5004.7|5016.6|5010.6|5008.7|5002.7|201
1699893300000|2023-11-13 16:35:00|5010.8|5004.8|5012.3|5006.3|5014.3|5008.3|5008.5|5002.5|211
1699893600000|2023-11-13 16:40:00|5012.2|5006.2|5004|4998|5015.1|5009.1|5003.3|4997.3|445
1699893900000|2023-11-13 16:45:00|5003.5|4997.5|5008.1|5002.1|5009|5003|5000.5|4994.5|273
1699894200000|2023-11-13 16:50:00|5008|5002|5015|5009|5024.2|5018.2|5007.6|5001.6|390
1699894500000|2023-11-13 16:55:00|5014.5|5008.5|5003.7|4997.7|5016.5|5010.5|5000.9|4994.9|311
1699894800000|2023-11-13 17:00:00|5004.2|4998.2|5009.9|5003.9|5013|5007|5001|4995|429
1699895100000|2023-11-13 17:05:00|5011|5005|5020|5014|5021|5015|5009.9|5003.9|305
1699895400000|2023-11-13 17:10:00|5020.5|5014.5|5026|5020|5027.6|5021.6|5018.6|5012.6|739
1699895700000|2023-11-13 17:15:00|5026.5|5020.5|5025.8|5019.8|5030.9|5024.9|5024.4|5018.4|328
1699896000000|2023-11-13 17:20:00|5025.9|5019.9|5021.8|5015.8|5028.8|5022.8|5021.8|5015.8|361
1699896300000|2023-11-13 17:25:00|5022.3|5016.3|5021.8|5015.8|5031.4|5025.4|5021.3|5015.3|240
1699896600000|2023-11-13 17:30:00|5021.7|5015.7|5017|5011|5022.8|5016.8|5010.5|5004.5|370
1699896900000|2023-11-13 17:35:00|5017.5|5011.5|5020.2|5014.2|5022.2|5016.2|5011.9|5005.9|279
1699897200000|2023-11-13 17:40:00|5020.3|5014.3|5022.8|5016.8|5034|5028|5019.7|5013.7|709
1699897500000|2023-11-13 17:45:00|5022.9|5016.9|5024.9|5018.9|5034.5|5028.5|5021.3|5015.3|477
1699897800000|2023-11-13 17:50:00|5024|5018|5016.6|5010.6|5027.1|5021.1|5016.2|5010.2|248
1699898100000|2023-11-13 17:55:00|5015.6|5009.6|5022.9|5016.9|5023.9|5017.9|5014.6|5008.6|186
1699898400000|2023-11-13 18:00:00|5023|5017|5023.2|5017.2|5028.4|5022.4|5020.2|5014.2|216
1699898700000|2023-11-13 18:05:00|5023.3|5017.3|5025.1|5019.1|5027.9|5021.9|5022|5016|282
1699899000000|2023-11-13 18:10:00|5024.9|5018.9|5031.1|5025.1|5032.3|5026.3|5022|5016|156
1699899300000|2023-11-13 18:15:00|5030.6|5024.6|5032.4|5026.4|5032.8|5026.8|5025.1|5019.1|283
1699899600000|2023-11-13 18:20:00|5032.9|5026.9|5036.1|5030.1|5043.8|5037.8|5032.1|5026.1|280
1699899900000|2023-11-13 18:25:00|5036.6|5030.6|5040|5034|5041.1|5035.1|5036.1|5030.1|154
1699900200000|2023-11-13 18:30:00|5040.4|5034.4|5040.1|5034.1|5044.9|5038.9|5035.5|5029.5|261
1699900500000|2023-11-13 18:35:00|5040.5|5034.5|5041.8|5035.8|5051.4|5045.4|5040.1|5034.1|367
1699900800000|2023-11-13 18:40:00|5042.8|5036.8|5056.8|5050.8|5057.8|5051.8|5042|5036|436
1699901100000|2023-11-13 18:45:00|5056.4|5050.4|5073.1|5067.1|5073.9|5067.9|5056.4|5050.4|701
1699901400000|2023-11-13 18:50:00|5073|5067|5077.3|5071.3|5079.6|5073.6|5070.5|5064.5|466
1699901700000|2023-11-13 18:55:00|5076.8|5070.8|5060.4|5054.4|5076.8|5070.8|5060.4|5054.4|475
1699902000000|2023-11-13 19:00:00|5060.9|5054.9|5059|5053|5061.5|5055.5|5044.4|5038.4|722
1699902300000|2023-11-13 19:05:00|5059.5|5053.5|5061.3|5055.3|5070.1|5064.1|5059|5053|461
1699902600000|2023-11-13 19:10:00|5063.2|5057.2|5091.4|5085.4|5093.3|5087.3|5057.3|5051.3|1805
1699902900000|2023-11-13 19:15:00|5091.5|5085.5|5097.2|5091.2|5102.7|5096.7|5087.8|5081.8|969
1699923600000|2023-11-14 01:00:00|5111.5|5105.5|5109.1|5103.1|5120.1|5114.1|5106.2|5100.2|353
1699923900000|2023-11-14 01:05:00|5110.2|5104.2|5103.1|5097.1|5110.7|5104.7|5101.2|5095.2|196
1699924200000|2023-11-14 01:10:00|5103.5|5097.5|5102.1|5096.1|5106.5|5100.5|5101.5|5095.5|66
1699924500000|2023-11-14 01:15:00|5102|5096|5101.2|5095.2|5108.5|5102.5|5100.2|5094.2|124
1699924800000|2023-11-14 01:20:00|5101.7|5095.7|5103.6|5097.6|5105.2|5099.2|5101.1|5095.1|50
1699925100000|2023-11-14 01:25:00|5103.7|5097.7|5108.7|5102.7|5112.7|5106.7|5102.7|5096.7|38
1699925400000|2023-11-14 01:30:00|5108.6|5102.6|5108.3|5102.3|5110.7|5104.7|5106.8|5100.8|42
1699925700000|2023-11-14 01:35:00|5109.2|5103.2|5109.2|5103.2|5112.3|5106.3|5107.2|5101.2|38
1699926000000|2023-11-14 01:40:00|5109.1|5103.1|5111.7|5105.7|5112.2|5106.2|5108.3|5102.3|8
1699926300000|2023-11-14 01:45:00|5111.2|5105.2|5109.7|5103.7|5112.6|5106.6|5106.7|5100.7|39
1699926600000|2023-11-14 01:50:00|5109.6|5103.6|5108.3|5102.3|5109.6|5103.6|5106.7|5100.7|64
1699926900000|2023-11-14 01:55:00|5108.2|5102.2|5108.2|5102.2|5112.8|5106.8|5106.3|5100.3|102
1699927200000|2023-11-14 02:00:00|5107.8|5101.8|5104.8|5098.8|5108.3|5102.3|5104.8|5098.8|34
1699927500000|2023-11-14 02:05:00|5105.3|5099.3|5105.3|5099.3|5105.3|5099.3|5104.2|5098.2|34
1699927800000|2023-11-14 02:10:00|5104.8|5098.8|5106.6|5100.6|5106.6|5100.6|5103.2|5097.2|45
1699928100000|2023-11-14 02:15:00|5106.2|5100.2|5103.2|5097.2|5107.2|5101.2|5103.2|5097.2|48
1699928400000|2023-11-14 02:20:00|5103.3|5097.3|5105.2|5099.2|5105.2|5099.2|5103.3|5097.3|5
1699928700000|2023-11-14 02:25:00|5105.6|5099.6|5106.8|5100.8|5107.3|5101.3|5105.2|5099.2|17
1699929000000|2023-11-14 02:30:00|5107.3|5101.3|5107.2|5101.2|5107.3|5101.3|5106.6|5100.6|11
1699929300000|2023-11-14 02:35:00|5106.7|5100.7|5114.3|5108.3|5114.9|5108.9|5106.7|5100.7|21
1699929600000|2023-11-14 02:40:00|5114.4|5108.4|5117.4|5111.4|5119.4|5113.4|5114.4|5108.4|94
1699929900000|2023-11-14 02:45:00|5117.9|5111.9|5124.5|5118.5|5125.1|5119.1|5117.5|5111.5|65
1699930200000|2023-11-14 02:50:00|5125.1|5119.1|5132|5126|5137.2|5131.2|5125.1|5119.1|117
1699930500000|2023-11-14 02:55:00|5134.4|5128.4|5130.5|5124.5|5135.9|5129.9|5130.4|5124.4|50
1699930800000|2023-11-14 03:00:00|5130.4|5124.4|5125.5|5119.5|5130.9|5124.9|5123.7|5117.7|47
1699931100000|2023-11-14 03:05:00|5125.4|5119.4|5119.6|5113.6|5125.4|5119.4|5119.6|5113.6|20
1699931400000|2023-11-14 03:10:00|5119|5113|5119|5113|5121.1|5115.1|5117.5|5111.5|10
1699931700000|2023-11-14 03:15:00|5118.9|5112.9|5115|5109|5120.5|5114.5|5115|5109|22
1699932000000|2023-11-14 03:20:00|5115.1|5109.1|5111.5|5105.5|5115.1|5109.1|5109.5|5103.5|22
1699932300000|2023-11-14 03:25:00|5111.9|5105.9|5113.1|5107.1|5113.6|5107.6|5111.9|5105.9|6
1699932600000|2023-11-14 03:30:00|5113.6|5107.6|5111.6|5105.6|5113.6|5107.6|5111.6|5105.6|9
1699932900000|2023-11-14 03:35:00|5111.5|5105.5|5112.5|5106.5|5112.6|5106.6|5111.3|5105.3|10
1699933200000|2023-11-14 03:40:00|5112.6|5106.6|5112.5|5106.5|5112.6|5106.6|5111.6|5105.6|2
1699933500000|2023-11-14 03:45:00|5112.6|5106.6|5115.1|5109.1|5115.1|5109.1|5112.6|5106.6|2
1699933800000|2023-11-14 03:50:00|5115|5109|5116.5|5110.5|5117|5111|5115|5109|7
1699934100000|2023-11-14 03:55:00|5116.9|5110.9|5116|5110|5116.9|5110.9|5116|5110|5
1699934400000|2023-11-14 04:00:00|5116.5|5110.5|5115.5|5109.5|5116.9|5110.9|5115.5|5109.5|5
1699934700000|2023-11-14 04:05:00|5115|5109|5116.1|5110.1|5116.1|5110.1|5114.5|5108.5|6
1699935000000|2023-11-14 04:10:00|5119.5|5113.5|5118.7|5112.7|5119.6|5113.6|5117.7|5111.7|20
1699935300000|2023-11-14 04:15:00|5119.2|5113.2|5117.7|5111.7|5120.1|5114.1|5117.7|5111.7|10
1699935600000|2023-11-14 04:20:00|5117.2|5111.2|5117.2|5111.2|5118.6|5112.6|5117.2|5111.2|0
1699935900000|2023-11-14 04:25:00|5117.7|5111.7|5120.6|5114.6|5120.6|5114.6|5117.7|5111.7|3
1699936200000|2023-11-14 04:30:00|5120.5|5114.5|5120.1|5114.1|5121.2|5115.2|5119.6|5113.6|2
1699936500000|2023-11-14 04:35:00|5120.6|5114.6|5118.6|5112.6|5120.6|5114.6|5118|5112|10
1699936800000|2023-11-14 04:40:00|5118.2|5112.2|5118.2|5112.2|5118.6|5112.6|5117.1|5111.1|10
1699937100000|2023-11-14 04:45:00|5118.7|5112.7|5117.7|5111.7|5118.7|5112.7|5117.7|5111.7|1
1699937400000|2023-11-14 04:50:00|5118.1|5112.1|5116.1|5110.1|5118.1|5112.1|5116.1|5110.1|10
1699937700000|2023-11-14 04:55:00|5116|5110|5116.1|5110.1|5116.7|5110.7|5115.6|5109.6|8
1699938000000|2023-11-14 05:00:00|5116|5110|5113.5|5107.5|5116.1|5110.1|5113.5|5107.5|6
1699938300000|2023-11-14 05:05:00|5113.1|5107.1|5114.1|5108.1|5114.1|5108.1|5112.6|5106.6|17
1699938600000|2023-11-14 05:10:00|5114.5|5108.5|5114.6|5108.6|5115|5109|5114.1|5108.1|2
1699938900000|2023-11-14 05:15:00|5113.1|5107.1|5114|5108|5114|5108|5112.6|5106.6|10
1699939200000|2023-11-14 05:20:00|5113.6|5107.6|5116.1|5110.1|5116.1|5110.1|5113.6|5107.6|9
1699939500000|2023-11-14 05:25:00|5116|5110|5119.5|5113.5|5119.5|5113.5|5116|5110|4
1699939800000|2023-11-14 05:30:00|5118.6|5112.6|5119.5|5113.5|5119.9|5113.9|5117.2|5111.2|6
1699940100000|2023-11-14 05:35:00|5119.1|5113.1|5115.6|5109.6|5119.1|5113.1|5113.1|5107.1|18
1699940400000|2023-11-14 05:40:00|5116.6|5110.6|5117.6|5111.6|5117.6|5111.6|5113.6|5107.6|14
1699940700000|2023-11-14 05:45:00|5118.1|5112.1|5114.1|5108.1|5119.1|5113.1|5114.1|5108.1|7
1699941000000|2023-11-14 05:50:00|5114.5|5108.5|5116.1|5110.1|5116.1|5110.1|5113.6|5107.6|7
1699941300000|2023-11-14 05:55:00|5117.1|5111.1|5116.1|5110.1|5117.1|5111.1|5114.2|5108.2|13
1699941600000|2023-11-14 06:00:00|5116|5110|5117.9|5111.9|5117.9|5111.9|5114.6|5108.6|8
1699941900000|2023-11-14 06:05:00|5118|5112|5122.5|5116.5|5124.1|5118.1|5118|5112|26
1699942200000|2023-11-14 06:10:00|5122.6|5116.6|5123.1|5117.1|5123.2|5117.2|5122.5|5116.5|3
1699942500000|2023-11-14 06:15:00|5122.7|5116.7|5134.9|5128.9|5134.9|5128.9|5122.6|5116.6|85
1699942800000|2023-11-14 06:20:00|5134.4|5128.4|5130.1|5124.1|5134.4|5128.4|5126.5|5120.5|37
1699943100000|2023-11-14 06:25:00|5133.2|5127.2|5135.4|5129.4|5137.8|5131.8|5133.2|5127.2|94
1699943400000|2023-11-14 06:30:00|5134.8|5128.8|5132.4|5126.4|5135.4|5129.4|5131.9|5125.9|58
1699943700000|2023-11-14 06:35:00|5131.9|5125.9|5134.9|5128.9|5134.9|5128.9|5131.9|5125.9|35
1699944000000|2023-11-14 06:40:00|5134.5|5128.5|5134.9|5128.9|5134.9|5128.9|5132.4|5126.4|28
1699944300000|2023-11-14 06:45:00|5135.3|5129.3|5133.8|5127.8|5135.8|5129.8|5133.3|5127.3|20
1699944600000|2023-11-14 06:50:00|5134.7|5128.7|5137.8|5131.8|5137.8|5131.8|5133.8|5127.8|9
1699944900000|2023-11-14 06:55:00|5136.8|5130.8|5138.8|5132.8|5138.8|5132.8|5132.3|5126.3|39
1699945200000|2023-11-14 07:00:00|5138.3|5132.3|5137.4|5131.4|5138.3|5132.3|5135.9|5129.9|11
1699945500000|2023-11-14 07:05:00|5137|5131|5138.8|5132.8|5138.8|5132.8|5136.3|5130.3|10
1699945800000|2023-11-14 07:10:00|5138.4|5132.4|5138.8|5132.8|5140.3|5134.3|5138.3|5132.3|18
1699946100000|2023-11-14 07:15:00|5138.4|5132.4|5138.8|5132.8|5139.4|5133.4|5137.3|5131.3|5
1699946400000|2023-11-14 07:20:00|5138.4|5132.4|5141.5|5135.5|5142|5136|5137.9|5131.9|21
1699946700000|2023-11-14 07:25:00|5141|5135|5136.5|5130.5|5142|5136|5136.5|5130.5|24
1699947000000|2023-11-14 07:30:00|5137|5131|5137.1|5131.1|5138.1|5132.1|5132.5|5126.5|41
1699947300000|2023-11-14 07:35:00|5137.2|5131.2|5136.5|5130.5|5139.1|5133.1|5135|5129|16
1699947600000|2023-11-14 07:40:00|5136.4|5130.4|5134.5|5128.5|5136.5|5130.5|5132.9|5126.9|10
1699947900000|2023-11-14 07:45:00|5134.1|5128.1|5134.6|5128.6|5136.5|5130.5|5133.5|5127.5|28
1699948200000|2023-11-14 07:50:00|5133.3|5127.3|5132.2|5126.2|5139.1|5133.1|5132.2|5126.2|114
1699948500000|2023-11-14 07:55:00|5132.7|5126.7|5140.9|5134.9|5140.9|5134.9|5132.4|5126.4|58
1699948800000|2023-11-14 08:00:00|5140.4|5134.4|5140.5|5134.5|5141.5|5135.5|5139.5|5133.5|35
1699949100000|2023-11-14 08:05:00|5141.1|5135.1|5133.9|5127.9|5142.5|5136.5|5133.1|5127.1|70
1699949400000|2023-11-14 08:10:00|5134|5128|5128|5122|5134.4|5128.4|5126.9|5120.9|36
1699949700000|2023-11-14 08:15:00|5128.1|5122.1|5129.4|5123.4|5131.4|5125.4|5127.9|5121.9|33
1699950000000|2023-11-14 08:20:00|5129.9|5123.9|5131.8|5125.8|5134|5128|5129.9|5123.9|36
1699950300000|2023-11-14 08:25:00|5131.4|5125.4|5128.4|5122.4|5132.8|5126.8|5128.4|5122.4|26
1699950600000|2023-11-14 08:30:00|5127.4|5121.4|5133.9|5127.9|5136.9|5130.9|5127.4|5121.4|34
1699950900000|2023-11-14 08:35:00|5133.8|5127.8|5134.9|5128.9|5137.9|5131.9|5132.3|5126.3|44
1699951200000|2023-11-14 08:40:00|5134.4|5128.4|5133.3|5127.3|5137.5|5131.5|5131|5125|34
1699951500000|2023-11-14 08:45:00|5132|5126|5134.9|5128.9|5135.3|5129.3|5131.3|5125.3|70
1699951800000|2023-11-14 08:50:00|5135.3|5129.3|5142|5136|5142.6|5136.6|5135.3|5129.3|31
1699952100000|2023-11-14 08:55:00|5143|5137|5150.5|5144.5|5152|5146|5143|5137|54
1699952400000|2023-11-14 09:00:00|5150.4|5144.4|5147.8|5141.8|5151|5145|5146|5140|65
1699952700000|2023-11-14 09:05:00|5147.4|5141.4|5143.4|5137.4|5149|5143|5142.9|5136.9|32
1699953000000|2023-11-14 09:10:00|5142.9|5136.9|5147.9|5141.9|5148.9|5142.9|5142.9|5136.9|53
1699953300000|2023-11-14 09:15:00|5148.4|5142.4|5147.8|5141.8|5148.8|5142.8|5146.8|5140.8|23
1699953600000|2023-11-14 09:20:00|5147.4|5141.4|5147.9|5141.9|5149.8|5143.8|5146|5140|34
1699953900000|2023-11-14 09:25:00|5148.4|5142.4|5155.4|5149.4|5157|5151|5148.4|5142.4|58
1699954200000|2023-11-14 09:30:00|5156|5150|5147.4|5141.4|5156|5150|5145.9|5139.9|43
1699954500000|2023-11-14 09:35:00|5147.3|5141.3|5150|5144|5150.9|5144.9|5142.9|5136.9|23
1699954800000|2023-11-14 09:40:00|5152.9|5146.9|5146.8|5140.8|5152.9|5146.9|5146.3|5140.3|42
1699955100000|2023-11-14 09:45:00|5146.9|5140.9|5149.4|5143.4|5151.4|5145.4|5146.3|5140.3|50
1699955400000|2023-11-14 09:50:00|5149.9|5143.9|5149.9|5143.9|5151.8|5145.8|5147.9|5141.9|16
1699955700000|2023-11-14 09:55:00|5150.3|5144.3|5149.9|5143.9|5151.8|5145.8|5149.5|5143.5|28
1699956000000|2023-11-14 10:00:00|5150.4|5144.4|5157.5|5151.5|5157.5|5151.5|5149.9|5143.9|41
1699956300000|2023-11-14 10:05:00|5157.4|5151.4|5155.5|5149.5|5158.5|5152.5|5155.5|5149.5|83
1699956600000|2023-11-14 10:10:00|5156|5150|5154|5148|5160.1|5154.1|5154|5148|49
1699956900000|2023-11-14 10:15:00|5154.9|5148.9|5147.6|5141.6|5154.9|5148.9|5147.6|5141.6|62
1699957200000|2023-11-14 10:20:00|5147.5|5141.5|5148.9|5142.9|5148.9|5142.9|5147|5141|69
1699957500000|2023-11-14 10:25:00|5149.3|5143.3|5154.5|5148.5|5154.5|5148.5|5148|5142|66
1699957800000|2023-11-14 10:30:00|5154|5148|5162|5156|5162|5156|5154|5148|34
1699958100000|2023-11-14 10:35:00|5160.4|5154.4|5155.3|5149.3|5160.4|5154.4|5154.9|5148.9|56
1699958400000|2023-11-14 10:40:00|5153.8|5147.8|5155.3|5149.3|5155.3|5149.3|5153.8|5147.8|11
1699958700000|2023-11-14 10:45:00|5155.7|5149.7|5157.9|5151.9|5158.4|5152.4|5155.2|5149.2|38
1699959000000|2023-11-14 10:50:00|5158.3|5152.3|5159.4|5153.4|5160.9|5154.9|5158.3|5152.3|10
1699959300000|2023-11-14 10:55:00|5160|5154|5163.9|5157.9|5168.9|5162.9|5160|5154|75
1699959600000|2023-11-14 11:00:00|5163.5|5157.5|5162.5|5156.5|5165.9|5159.9|5161.9|5155.9|17
1699959900000|2023-11-14 11:05:00|5162.4|5156.4|5155.5|5149.5|5163.9|5157.9|5155.5|5149.5|23
1699960200000|2023-11-14 11:10:00|5155.4|5149.4|5151.9|5145.9|5156|5150|5151.4|5145.4|15
1699960500000|2023-11-14 11:15:00|5151.8|5145.8|5151.7|5145.7|5152.8|5146.8|5149.2|5143.2|68
1699960800000|2023-11-14 11:20:00|5151.8|5145.8|5153.5|5147.5|5153.9|5147.9|5150.4|5144.4|22
1699961100000|2023-11-14 11:25:00|5153.4|5147.4|5156.5|5150.5|5156.5|5150.5|5153.4|5147.4|17
1699961400000|2023-11-14 11:30:00|5156.7|5150.7|5156.5|5150.5|5157.6|5151.6|5155|5149|15
1699961700000|2023-11-14 11:35:00|5157|5151|5155.5|5149.5|5158.1|5152.1|5155.5|5149.5|25
1699962000000|2023-11-14 11:40:00|5155|5149|5155.9|5149.9|5156.5|5150.5|5154.9|5148.9|20
1699962300000|2023-11-14 11:45:00|5156.3|5150.3|5161.9|5155.9|5161.9|5155.9|5155.9|5149.9|39
1699962600000|2023-11-14 11:50:00|5161.5|5155.5|5160.9|5154.9|5162.4|5156.4|5159.4|5153.4|38
1699962900000|2023-11-14 11:55:00|5161.3|5155.3|5164.5|5158.5|5165.5|5159.5|5160.9|5154.9|25
1699963200000|2023-11-14 12:00:00|5164.9|5158.9|5164.3|5158.3|5164.9|5158.9|5160.5|5154.5|37
1699963500000|2023-11-14 12:05:00|5164.4|5158.4|5166.5|5160.5|5170.1|5164.1|5164.4|5158.4|224
1699963800000|2023-11-14 12:10:00|5166.4|5160.4|5161.3|5155.3|5166.4|5160.4|5160.3|5154.3|52
1699964100000|2023-11-14 12:15:00|5160.8|5154.8|5161.4|5155.4|5161.7|5155.7|5155.4|5149.4|58
1699964400000|2023-11-14 12:20:00|5160.4|5154.4|5159.9|5153.9|5162.9|5156.9|5158.4|5152.4|33
1699964700000|2023-11-14 12:25:00|5158.9|5152.9|5155.4|5149.4|5160.9|5154.9|5155.4|5149.4|57
1699965000000|2023-11-14 12:30:00|5155|5149|5158.6|5152.6|5159.4|5153.4|5155|5149|21
1699965300000|2023-11-14 12:35:00|5158|5152|5157|5151|5158.4|5152.4|5156|5150|11
1699965600000|2023-11-14 12:40:00|5157.9|5151.9|5163.4|5157.4|5163.9|5157.9|5157|5151|40
1699965900000|2023-11-14 12:45:00|5162.9|5156.9|5170.4|5164.4|5171.4|5165.4|5162.9|5156.9|41
1699966200000|2023-11-14 12:50:00|5169.9|5163.9|5172.9|5166.9|5175.4|5169.4|5167.9|5161.9|84
1699966500000|2023-11-14 12:55:00|5173.7|5167.7|5176.2|5170.2|5179.3|5173.3|5173.3|5167.3|70
1699966800000|2023-11-14 13:00:00|5176.3|5170.3|5175.3|5169.3|5183.7|5177.7|5175.3|5169.3|91
1699967100000|2023-11-14 13:05:00|5174.8|5168.8|5177.8|5171.8|5181.8|5175.8|5170.3|5164.3|95
1699967400000|2023-11-14 13:10:00|5178.8|5172.8|5182|5176|5182.8|5176.8|5177.3|5171.3|93
1699967700000|2023-11-14 13:15:00|5182.8|5176.8|5184|5178|5185|5179|5179.5|5173.5|239
1699968000000|2023-11-14 13:20:00|5184.5|5178.5|5193.5|5187.5|5195.9|5189.9|5183|5177|342
1699968300000|2023-11-14 13:25:00|5194|5188|5189.3|5183.3|5195.5|5189.5|5183|5177|118
1699968600000|2023-11-14 13:30:00|5188.3|5182.3|5196.5|5190.5|5204.8|5198.8|5185.3|5179.3|638
1699968900000|2023-11-14 13:35:00|5197|5191|5198|5192|5206|5200|5196.5|5190.5|150
1699969200000|2023-11-14 13:40:00|5197.5|5191.5|5194.1|5188.1|5202|5196|5191.5|5185.5|114
1699972200000|2023-11-14 14:30:00|5204.8|5198.8|5225.4|5219.4|5227.6|5221.6|5200.8|5194.8|2073
1699972500000|2023-11-14 14:35:00|5225.3|5219.3|5227|5221|5234.2|5228.2|5215.5|5209.5|1014
1699972800000|2023-11-14 14:40:00|5226.3|5220.3|5250.4|5244.4|5256.7|5250.7|5223.9|5217.9|1212
1699973100000|2023-11-14 14:45:00|5250|5244|5261.7|5255.7|5273.1|5267.1|5246.5|5240.5|931
1699973400000|2023-11-14 14:50:00|5261.6|5255.6|5249.4|5243.4|5268.3|5262.3|5234.9|5228.9|829
1699973700000|2023-11-14 14:55:00|5248.6|5242.6|5244.2|5238.2|5252.5|5246.5|5243.7|5237.7|649
1699974000000|2023-11-14 15:00:00|5243.7|5237.7|5233.1|5227.1|5246.2|5240.2|5229.9|5223.9|759
1699974300000|2023-11-14 15:05:00|5232.7|5226.7|5247.2|5241.2|5249|5243|5232.3|5226.3|550
1699974600000|2023-11-14 15:10:00|5247.6|5241.6|5256.4|5250.4|5257.4|5251.4|5236.6|5230.6|445
1699974900000|2023-11-14 15:15:00|5256.5|5250.5|5238.7|5232.7|5257.4|5251.4|5232.4|5226.4|483
1699975200000|2023-11-14 15:20:00|5238.8|5232.8|5242.3|5236.3|5246.4|5240.4|5231.2|5225.2|501
1699975500000|2023-11-14 15:25:00|5242.4|5236.4|5228.6|5222.6|5244.4|5238.4|5226.6|5220.6|517
1699975800000|2023-11-14 15:30:00|5227.1|5221.1|5214.5|5208.5|5228.9|5222.9|5214|5208|528
1699976100000|2023-11-14 15:35:00|5215.5|5209.5|5225.8|5219.8|5231.6|5225.6|5215.4|5209.4|393
1699976400000|2023-11-14 15:40:00|5225.3|5219.3|5214.2|5208.2|5228.7|5222.7|5210|5204|802
1699976700000|2023-11-14 15:45:00|5215.6|5209.6|5208.7|5202.7|5223.8|5217.8|5206.4|5200.4|504
1699977000000|2023-11-14 15:50:00|5208.9|5202.9|5208.6|5202.6|5217.5|5211.5|5199.8|5193.8|534
1699977300000|2023-11-14 15:55:00|5209.6|5203.6|5204.5|5198.5|5216|5210|5201|5195|511
1699977600000|2023-11-14 16:00:00|5204|5198|5218.1|5212.1|5219.6|5213.6|5195.8|5189.8|543
1699977900000|2023-11-14 16:05:00|5217.6|5211.6|5215.7|5209.7|5220.8|5214.8|5211.7|5205.7|313
1699978200000|2023-11-14 16:10:00|5216.7|5210.7|5213.8|5207.8|5228.3|5222.3|5213.3|5207.3|498
1699978500000|2023-11-14 16:15:00|5213.3|5207.3|5217.5|5211.5|5223.5|5217.5|5205.7|5199.7|564
1699978800000|2023-11-14 16:20:00|5217|5211|5227.3|5221.3|5227.9|5221.9|5217|5211|212
1699979100000|2023-11-14 16:25:00|5223.8|5217.8|5229|5223|5233.3|5227.3|5220.7|5214.7|395
1699979400000|2023-11-14 16:30:00|5228|5222|5223|5217|5232|5226|5223|5217|244
1699979700000|2023-11-14 16:35:00|5223.4|5217.4|5225.3|5219.3|5230.8|5224.8|5219.5|5213.5|350
1699980000000|2023-11-14 16:40:00|5222.8|5216.8|5219.4|5213.4|5226|5220|5219.3|5213.3|413
1699980300000|2023-11-14 16:45:00|5219.5|5213.5|5220.8|5214.8|5223.9|5217.9|5219.3|5213.3|470
1699980600000|2023-11-14 16:50:00|5221.2|5215.2|5223.8|5217.8|5228.9|5222.9|5221.2|5215.2|160
1699980900000|2023-11-14 16:55:00|5223.4|5217.4|5217.9|5211.9|5226.1|5220.1|5214.7|5208.7|433
1699981200000|2023-11-14 17:00:00|5217.4|5211.4|5211.9|5205.9|5220|5214|5206.4|5200.4|471
1699981500000|2023-11-14 17:05:00|5212.9|5206.9|5212.7|5206.7|5216.9|5210.9|5206.9|5200.9|415
1699981800000|2023-11-14 17:10:00|5212.3|5206.3|5209.9|5203.9|5212.7|5206.7|5201.9|5195.9|326
1699982100000|2023-11-14 17:15:00|5210.4|5204.4|5200.4|5194.4|5210.9|5204.9|5196.8|5190.8|416
1699982400000|2023-11-14 17:20:00|5199.9|5193.9|5195.9|5189.9|5201.4|5195.4|5185.2|5179.2|361
1699982700000|2023-11-14 17:25:00|5196.4|5190.4|5186.2|5180.2|5200|5194|5185.4|5179.4|256
1699983000000|2023-11-14 17:30:00|5185.8|5179.8|5183.6|5177.6|5188.6|5182.6|5169.8|5163.8|891
1699983300000|2023-11-14 17:35:00|5184.1|5178.1|5195.1|5189.1|5198.2|5192.2|5182.6|5176.6|386
1699983600000|2023-11-14 17:40:00|5194.7|5188.7|5196|5190|5202.8|5196.8|5194|5188|356
1699983900000|2023-11-14 17:45:00|5196.5|5190.5|5193.8|5187.8|5197.4|5191.4|5191.9|5185.9|213
1699984200000|2023-11-14 17:50:00|5193.3|5187.3|5199.2|5193.2|5201.1|5195.1|5192.8|5186.8|152
1699984500000|2023-11-14 17:55:00|5198.7|5192.7|5198.8|5192.8|5201.5|5195.5|5192.7|5186.7|220
1699984800000|2023-11-14 18:00:00|5198.3|5192.3|5198.3|5192.3|5200.9|5194.9|5194|5188|309
1699985100000|2023-11-14 18:05:00|5198.9|5192.9|5197.1|5191.1|5202.9|5196.9|5196.7|5190.7|344
1699985400000|2023-11-14 18:10:00|5196.7|5190.7|5195.2|5189.2|5199.9|5193.9|5195.2|5189.2|181
1699985700000|2023-11-14 18:15:00|5194.8|5188.8|5186.3|5180.3|5198.4|5192.4|5183.9|5177.9|179
1699986000000|2023-11-14 18:20:00|5186.7|5180.7|5193.3|5187.3|5195.4|5189.4|5186.7|5180.7|208
1699986300000|2023-11-14 18:25:00|5193.2|5187.2|5187.2|5181.2|5194.5|5188.5|5186.3|5180.3|128
1699986600000|2023-11-14 18:30:00|5187.3|5181.3|5189.3|5183.3|5191.7|5185.7|5186.7|5180.7|206
1699986900000|2023-11-14 18:35:00|5190.8|5184.8|5188.5|5182.5|5194.3|5188.3|5188|5182|209
1699987200000|2023-11-14 18:40:00|5188|5182|5184.9|5178.9|5196.4|5190.4|5183.9|5177.9|272
1699987500000|2023-11-14 18:45:00|5185.4|5179.4|5185.3|5179.3|5186.9|5180.9|5178.7|5172.7|286
1699987800000|2023-11-14 18:50:00|5185.2|5179.2|5185.5|5179.5|5187.5|5181.5|5180.2|5174.2|477
1699988100000|2023-11-14 18:55:00|5186.5|5180.5|5184.7|5178.7|5187.6|5181.6|5181.5|5175.5|309
1699988400000|2023-11-14 19:00:00|5184.8|5178.8|5192.9|5186.9|5192.9|5186.9|5184.2|5178.2|626
1699988700000|2023-11-14 19:05:00|5193.3|5187.3|5205.7|5199.7|5206.3|5200.3|5192.7|5186.7|492
1699989000000|2023-11-14 19:10:00|5206.2|5200.2|5212.5|5206.5|5214.5|5208.5|5199.1|5193.1|1753
1699989300000|2023-11-14 19:15:00|5210.7|5204.7|5212.1|5206.1|5212.1|5206.1|5193.5|5187.5|1418
1700010000000|2023-11-15 01:00:00|5224.8|5218.8|5245.4|5239.4|5245.4|5239.4|5219.5|5213.5|297
1700010300000|2023-11-15 01:05:00|5246.8|5240.8|5242.5|5236.5|5247.2|5241.2|5240|5234|50
1700010600000|2023-11-15 01:10:00|5242|5236|5240.1|5234.1|5243.9|5237.9|5240|5234|43
1700010900000|2023-11-15 01:15:00|5240.6|5234.6|5238.5|5232.5|5241.6|5235.6|5234.6|5228.6|62
1700011200000|2023-11-15 01:20:00|5238.6|5232.6|5236.4|5230.4|5239.6|5233.6|5235.9|5229.9|13
1700011500000|2023-11-15 01:25:00|5236.5|5230.5|5229.4|5223.4|5236.5|5230.5|5228.9|5222.9|29
1700011800000|2023-11-15 01:30:00|5229.3|5223.3|5220.2|5214.2|5229.7|5223.7|5220.2|5214.2|28
1700012100000|2023-11-15 01:35:00|5219.7|5213.7|5221.3|5215.3|5222.2|5216.2|5217.8|5211.8|34
1700012400000|2023-11-15 01:40:00|5221.7|5215.7|5222.3|5216.3|5224.2|5218.2|5220.3|5214.3|17
1700012700000|2023-11-15 01:45:00|5221.3|5215.3|5228.2|5222.2|5228.2|5222.2|5221.3|5215.3|18
1700013000000|2023-11-15 01:50:00|5228.7|5222.7|5226.7|5220.7|5229.3|5223.3|5225.3|5219.3|10
1700013300000|2023-11-15 01:55:00|5226.8|5220.8|5229.2|5223.2|5229.3|5223.3|5226.3|5220.3|12
1700013600000|2023-11-15 02:00:00|5229.8|5223.8|5223.2|5217.2|5229.8|5223.8|5223.2|5217.2|13
1700013900000|2023-11-15 02:05:00|5222.3|5216.3|5220.4|5214.4|5224.1|5218.1|5219.3|5213.3|33
1700014200000|2023-11-15 02:10:00|5220.3|5214.3|5220.8|5214.8|5222.3|5216.3|5220.3|5214.3|5
1700014500000|2023-11-15 02:15:00|5221.3|5215.3|5224.2|5218.2|5224.9|5218.9|5220.8|5214.8|16
1700014800000|2023-11-15 02:20:00|5224.7|5218.7|5225.8|5219.8|5225.8|5219.8|5223.8|5217.8|5
1700015100000|2023-11-15 02:25:00|5225.3|5219.3|5223.3|5217.3|5225.8|5219.8|5223.3|5217.3|5
1700015400000|2023-11-15 02:30:00|5220.8|5214.8|5224.8|5218.8|5227.8|5221.8|5219.3|5213.3|25
1700015700000|2023-11-15 02:35:00|5225.3|5219.3|5228.2|5222.2|5229.2|5223.2|5225.3|5219.3|12
1700016000000|2023-11-15 02:40:00|5227.8|5221.8|5229.8|5223.8|5230.8|5224.8|5227.3|5221.3|12
1700016300000|2023-11-15 02:45:00|5230.3|5224.3|5230.8|5224.8|5231.8|5225.8|5229.8|5223.8|5
1700016600000|2023-11-15 02:50:00|5231.3|5225.3|5228.7|5222.7|5231.3|5225.3|5225.7|5219.7|10
1700016900000|2023-11-15 02:55:00|5229.2|5223.2|5232.7|5226.7|5235.3|5229.3|5227.7|5221.7|13
1700017200000|2023-11-15 03:00:00|5232.8|5226.8|5230.2|5224.2|5239.7|5233.7|5230.2|5224.2|17
1700017500000|2023-11-15 03:05:00|5229.7|5223.7|5229.8|5223.8|5232.5|5226.5|5228.7|5222.7|12
1700017800000|2023-11-15 03:10:00|5229.7|5223.7|5224.2|5218.2|5229.8|5223.8|5223.2|5217.2|15
1700018100000|2023-11-15 03:15:00|5224.1|5218.1|5222.2|5216.2|5224.1|5218.1|5222.2|5216.2|4
1700018400000|2023-11-15 03:20:00|5221.2|5215.2|5223.5|5217.5|5223.5|5217.5|5221.2|5215.2|4
1700018700000|2023-11-15 03:25:00|5223.4|5217.4|5226.3|5220.3|5226.4|5220.4|5222|5216|19
1700019000000|2023-11-15 03:30:00|5226.2|5220.2|5224.8|5218.8|5226.2|5220.2|5223.9|5217.9|1
1700019300000|2023-11-15 03:35:00|5224.4|5218.4|5225.2|5219.2|5225.8|5219.8|5224.3|5218.3|2
1700019600000|2023-11-15 03:40:00|5225.3|5219.3|5224.2|5218.2|5225.7|5219.7|5224.2|5218.2|1
1700019900000|2023-11-15 03:45:00|5224.8|5218.8|5224.8|5218.8|5225.3|5219.3|5224.7|5218.7|0
1700020200000|2023-11-15 03:50:00|5224.7|5218.7|5226.1|5220.1|5226.1|5220.1|5224.7|5218.7|2
1700020500000|2023-11-15 03:55:00|5225.7|5219.7|5225.2|5219.2|5226.1|5220.1|5224.8|5218.8|1
1700020800000|2023-11-15 04:00:00|5224.7|5218.7|5224.7|5218.7|5225.1|5219.1|5223.7|5217.7|6
1700021100000|2023-11-15 04:05:00|5224.6|5218.6|5223.6|5217.6|5224.6|5218.6|5222.7|5216.7|2
1700021400000|2023-11-15 04:10:00|5223.7|5217.7|5225.1|5219.1|5225.6|5219.6|5222.2|5216.2|13
1700021700000|2023-11-15 04:15:00|5224.7|5218.7|5224.1|5218.1|5225.1|5219.1|5224.1|5218.1|2
1700022000000|2023-11-15 04:20:00|5224.6|5218.6|5224.1|5218.1|5225.2|5219.2|5223.7|5217.7|3
1700022300000|2023-11-15 04:25:00|5223.7|5217.7|5225|5219|5226.1|5220.1|5223.7|5217.7|10
1700022600000|2023-11-15 04:30:00|5225.1|5219.1|5225|5219|5225.1|5219.1|5225|5219|10
1700022900000|2023-11-15 04:35:00|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|2
1700023200000|2023-11-15 04:40:00|5224.5|5218.5|5224.9|5218.9|5224.9|5218.9|5224.4|5218.4|6
1700023500000|2023-11-15 04:45:00|5224.4|5218.4|5225.3|5219.3|5225.8|5219.8|5224.2|5218.2|21
1700023800000|2023-11-15 04:50:00|5225.8|5219.8|5225.3|5219.3|5225.8|5219.8|5225.3|5219.3|0
1700024100000|2023-11-15 04:55:00|5225.4|5219.4|5225.8|5219.8|5225.8|5219.8|5225.4|5219.4|1
1700024400000|2023-11-15 05:00:00|5225.3|5219.3|5225.7|5219.7|5225.7|5219.7|5225.3|5219.3|9
1700024700000|2023-11-15 05:05:00|5225.8|5219.8|5225.3|5219.3|5225.8|5219.8|5225.3|5219.3|1
1700025000000|2023-11-15 05:10:00|5225.7|5219.7|5225.3|5219.3|5225.8|5219.8|5225.3|5219.3|1
1700025300000|2023-11-15 05:15:00|5225.4|5219.4|5226.8|5220.8|5227.3|5221.3|5225.4|5219.4|10
1700025600000|2023-11-15 05:20:00|5226.4|5220.4|5225.8|5219.8|5226.8|5220.8|5225.8|5219.8|6
1700025900000|2023-11-15 05:25:00|5225.4|5219.4|5222.1|5216.1|5225.4|5219.4|5220.1|5214.1|62
1700026200000|2023-11-15 05:30:00|5222|5216|5223.2|5217.2|5226.3|5220.3|5221.1|5215.1|37
1700026500000|2023-11-15 05:35:00|5223.6|5217.6|5221.7|5215.7|5223.8|5217.8|5221.7|5215.7|16
1700026800000|2023-11-15 05:40:00|5221.6|5215.6|5222.7|5216.7|5222.8|5216.8|5221.6|5215.6|6
1700027100000|2023-11-15 05:45:00|5222.6|5216.6|5225.1|5219.1|5225.1|5219.1|5222.6|5216.6|1
1700027400000|2023-11-15 05:50:00|5224.2|5218.2|5224.2|5218.2|5225.1|5219.1|5222.3|5216.3|1
1700027700000|2023-11-15 05:55:00|5223.3|5217.3|5224.2|5218.2|5225.7|5219.7|5223.2|5217.2|7
1700028000000|2023-11-15 06:00:00|5223.7|5217.7|5220.7|5214.7|5224.2|5218.2|5220.2|5214.2|6
1700028300000|2023-11-15 06:05:00|5220.6|5214.6|5219.2|5213.2|5221.7|5215.7|5219.1|5213.1|15
1700028600000|2023-11-15 06:10:00|5219.1|5213.1|5220.7|5214.7|5222.1|5216.1|5219|5213|16
1700028900000|2023-11-15 06:15:00|5221.1|5215.1|5224.4|5218.4|5224.4|5218.4|5220.1|5214.1|16
1700029200000|2023-11-15 06:20:00|5225.4|5219.4|5226|5220|5226.5|5220.5|5224.4|5218.4|20
1700029500000|2023-11-15 06:25:00|5225.5|5219.5|5224.5|5218.5|5226|5220|5224|5218|31
1700029800000|2023-11-15 06:30:00|5224|5218|5223.4|5217.4|5225|5219|5222.4|5216.4|6
1700030100000|2023-11-15 06:35:00|5223|5217|5222.8|5216.8|5223.9|5217.9|5222.3|5216.3|8
1700030400000|2023-11-15 06:40:00|5223.3|5217.3|5222.8|5216.8|5225.3|5219.3|5222.3|5216.3|17
1700030700000|2023-11-15 06:45:00|5222.3|5216.3|5226|5220|5227.4|5221.4|5221.8|5215.8|65
1700031000000|2023-11-15 06:50:00|5226.8|5220.8|5225.3|5219.3|5229.8|5223.8|5224.8|5218.8|26
1700031300000|2023-11-15 06:55:00|5225.8|5219.8|5225.8|5219.8|5226.5|5220.5|5225.3|5219.3|19
1700031600000|2023-11-15 07:00:00|5225.3|5219.3|5227.3|5221.3|5227.3|5221.3|5224.5|5218.5|9
1700031900000|2023-11-15 07:05:00|5226.9|5220.9|5225.3|5219.3|5226.9|5220.9|5223.8|5217.8|51
1700032200000|2023-11-15 07:10:00|5224.8|5218.8|5229.3|5223.3|5230.8|5224.8|5224.8|5218.8|38
1700032500000|2023-11-15 07:15:00|5229.8|5223.8|5229.3|5223.3|5230.2|5224.2|5228.8|5222.8|62
1700032800000|2023-11-15 07:20:00|5229.8|5223.8|5230.1|5224.1|5230.6|5224.6|5228.8|5222.8|25
1700033100000|2023-11-15 07:25:00|5230.2|5224.2|5229.6|5223.6|5231.1|5225.1|5228.7|5222.7|76
1700033400000|2023-11-15 07:30:00|5230.2|5224.2|5231.2|5225.2|5231.3|5225.3|5229.6|5223.6|48
1700033700000|2023-11-15 07:35:00|5230.8|5224.8|5229.1|5223.1|5231.3|5225.3|5228.7|5222.7|29
1700034000000|2023-11-15 07:40:00|5228.6|5222.6|5228.7|5222.7|5229.8|5223.8|5227.9|5221.9|24
1700034300000|2023-11-15 07:45:00|5227.8|5221.8|5221.2|5215.2|5227.8|5221.8|5220.3|5214.3|81
1700034600000|2023-11-15 07:50:00|5221.7|5215.7|5224|5218|5224.6|5218.6|5217.6|5211.6|81
1700034900000|2023-11-15 07:55:00|5224.5|5218.5|5223.5|5217.5|5225.5|5219.5|5222.6|5216.6|44
1700035200000|2023-11-15 08:00:00|5224|5218|5225.5|5219.5|5227.5|5221.5|5223.5|5217.5|43
1700035500000|2023-11-15 08:05:00|5226|5220|5226|5220|5230.5|5224.5|5225.6|5219.6|96
1700035800000|2023-11-15 08:10:00|5225.9|5219.9|5227.4|5221.4|5231|5225|5225.5|5219.5|48
1700036100000|2023-11-15 08:15:00|5226.9|5220.9|5229.3|5223.3|5229.3|5223.3|5225.4|5219.4|89
1700036400000|2023-11-15 08:20:00|5229.2|5223.2|5232.1|5226.1|5237.7|5231.7|5228.7|5222.7|122
1700036700000|2023-11-15 08:25:00|5232.6|5226.6|5227.4|5221.4|5236.4|5230.4|5227.4|5221.4|91
1700037000000|2023-11-15 08:30:00|5227.9|5221.9|5225.6|5219.6|5229.4|5223.4|5223.2|5217.2|108
1700037300000|2023-11-15 08:35:00|5225.2|5219.2|5223.7|5217.7|5226.1|5220.1|5221.3|5215.3|78
1700037600000|2023-11-15 08:40:00|5223.3|5217.3|5229.7|5223.7|5230.7|5224.7|5223.2|5217.2|63
1700037900000|2023-11-15 08:45:00|5233.2|5227.2|5231.7|5225.7|5233.7|5227.7|5230.4|5224.4|43
1700038200000|2023-11-15 08:50:00|5231.2|5225.2|5224.7|5218.7|5231.7|5225.7|5223.8|5217.8|17
1700038500000|2023-11-15 08:55:00|5224.2|5218.2|5224.2|5218.2|5226.2|5220.2|5223.2|5217.2|31
1700038800000|2023-11-15 09:00:00|5223.7|5217.7|5228|5222|5228.6|5222.6|5222.6|5216.6|81
1700039100000|2023-11-15 09:05:00|5227.6|5221.6|5223|5217|5228|5222|5221|5215|42
1700039400000|2023-11-15 09:10:00|5222.9|5216.9|5223.6|5217.6|5223.6|5217.6|5221.9|5215.9|25
1700039700000|2023-11-15 09:15:00|5224.1|5218.1|5227.4|5221.4|5227.4|5221.4|5221.7|5215.7|60
1700040000000|2023-11-15 09:20:00|5226.9|5220.9|5225.1|5219.1|5230.1|5224.1|5225.1|5219.1|28
1700040300000|2023-11-15 09:25:00|5224.6|5218.6|5221.5|5215.5|5225.1|5219.1|5219.5|5213.5|32
1700040600000|2023-11-15 09:30:00|5221.1|5215.1|5223.1|5217.1|5224|5218|5220.6|5214.6|16
1700040900000|2023-11-15 09:35:00|5223|5217|5222.9|5216.9|5223.5|5217.5|5220|5214|19
1700041200000|2023-11-15 09:40:00|5222|5216|5226|5220|5229|5223|5221.4|5215.4|45
1700041500000|2023-11-15 09:45:00|5226.4|5220.4|5232.7|5226.7|5233.7|5227.7|5225.5|5219.5|79
1700041800000|2023-11-15 09:50:00|5232.2|5226.2|5235.9|5229.9|5235.9|5229.9|5231.7|5225.7|31
1700042100000|2023-11-15 09:55:00|5235.8|5229.8|5229.5|5223.5|5235.9|5229.9|5229.5|5223.5|39
1700042400000|2023-11-15 10:00:00|5229.1|5223.1|5233.9|5227.9|5233.9|5227.9|5229.1|5223.1|43
1700042700000|2023-11-15 10:05:00|5233.4|5227.4|5229.8|5223.8|5234.4|5228.4|5229.4|5223.4|36
1700043000000|2023-11-15 10:10:00|5229.7|5223.7|5229.2|5223.2|5229.7|5223.7|5227.4|5221.4|21
1700043300000|2023-11-15 10:15:00|5228.4|5222.4|5229.4|5223.4|5230.3|5224.3|5228.2|5222.2|15
1700043600000|2023-11-15 10:20:00|5229.8|5223.8|5234.8|5228.8|5234.9|5228.9|5229.8|5223.8|21
1700043900000|2023-11-15 10:25:00|5234.4|5228.4|5232.3|5226.3|5234.8|5228.8|5231.8|5225.8|32
1700044200000|2023-11-15 10:30:00|5231.8|5225.8|5228.7|5222.7|5234.3|5228.3|5228.7|5222.7|37
1700044500000|2023-11-15 10:35:00|5229.2|5223.2|5230.6|5224.6|5233.5|5227.5|5228.9|5222.9|63
1700044800000|2023-11-15 10:40:00|5230.1|5224.1|5231.5|5225.5|5234|5228|5230.1|5224.1|47
1700045100000|2023-11-15 10:45:00|5231|5225|5228.3|5222.3|5232.5|5226.5|5227|5221|26
1700045400000|2023-11-15 10:50:00|5228.8|5222.8|5231.8|5225.8|5231.8|5225.8|5226.8|5220.8|53
1700045700000|2023-11-15 10:55:00|5232.8|5226.8|5231.4|5225.4|5233.8|5227.8|5229.9|5223.9|27
1700046000000|2023-11-15 11:00:00|5231.5|5225.5|5229.4|5223.4|5233.1|5227.1|5228.9|5222.9|21
1700046300000|2023-11-15 11:05:00|5229.9|5223.9|5227|5221|5233.1|5227.1|5226.9|5220.9|70
1700046600000|2023-11-15 11:10:00|5226.9|5220.9|5231.1|5225.1|5231.4|5225.4|5226.4|5220.4|38
1700046900000|2023-11-15 11:15:00|5231.5|5225.5|5234.2|5228.2|5235.6|5229.6|5231.5|5225.5|27
1700047200000|2023-11-15 11:20:00|5233.8|5227.8|5232.1|5226.1|5234.2|5228.2|5231.1|5225.1|14
1700047500000|2023-11-15 11:25:00|5231.6|5225.6|5232.6|5226.6|5233.2|5227.2|5231.6|5225.6|22
1700047800000|2023-11-15 11:30:00|5232.1|5226.1|5227.7|5221.7|5232.1|5226.1|5227.7|5221.7|34
1700048100000|2023-11-15 11:35:00|5222.8|5216.8|5225.2|5219.2|5226.7|5220.7|5221.2|5215.2|58
1700048400000|2023-11-15 11:40:00|5224.7|5218.7|5224.1|5218.1|5225.2|5219.2|5222.6|5216.6|12
1700048700000|2023-11-15 11:45:00|5223.7|5217.7|5223.2|5217.2|5224.2|5218.2|5223.2|5217.2|7
1700049000000|2023-11-15 11:50:00|5222.7|5216.7|5227.7|5221.7|5227.7|5221.7|5220.6|5214.6|22
1700049300000|2023-11-15 11:55:00|5228.6|5222.6|5231.5|5225.5|5232|5226|5227.4|5221.4|21
1700049600000|2023-11-15 12:00:00|5231.4|5225.4|5226.3|5220.3|5231.7|5225.7|5225.3|5219.3|39
1700049900000|2023-11-15 12:05:00|5225.8|5219.8|5224.3|5218.3|5226.7|5220.7|5224.3|5218.3|19
1700050200000|2023-11-15 12:10:00|5224.2|5218.2|5230.2|5224.2|5230.2|5224.2|5223.8|5217.8|37
1700050500000|2023-11-15 12:15:00|5230.3|5224.3|5229.4|5223.4|5233.3|5227.3|5228.9|5222.9|25
1700050800000|2023-11-15 12:20:00|5229.9|5223.9|5229.7|5223.7|5231.3|5225.3|5228.8|5222.8|37
1700051100000|2023-11-15 12:25:00|5229.8|5223.8|5227.9|5221.9|5230.2|5224.2|5227.3|5221.3|31
1700051400000|2023-11-15 12:30:00|5227.8|5221.8|5223|5217|5227.9|5221.9|5222.5|5216.5|57
1700051700000|2023-11-15 12:35:00|5222.5|5216.5|5225.5|5219.5|5225.5|5219.5|5221.5|5215.5|34
1700052000000|2023-11-15 12:40:00|5224.6|5218.6|5231.1|5225.1|5233.6|5227.6|5223.9|5217.9|56
1700052300000|2023-11-15 12:45:00|5231.6|5225.6|5227.9|5221.9|5231.6|5225.6|5225.9|5219.9|60
1700052600000|2023-11-15 12:50:00|5228.5|5222.5|5230.4|5224.4|5235.9|5229.9|5228.5|5222.5|39
1700052900000|2023-11-15 12:55:00|5231.3|5225.3|5232.3|5226.3|5235.3|5229.3|5230.3|5224.3|38
1700053200000|2023-11-15 13:00:00|5232.2|5226.2|5229.8|5223.8|5234.4|5228.4|5225.8|5219.8|37
1700053500000|2023-11-15 13:05:00|5231.3|5225.3|5229.4|5223.4|5233.8|5227.8|5229.4|5223.4|37
1700053800000|2023-11-15 13:10:00|5228.9|5222.9|5230.4|5224.4|5232.9|5226.9|5225.4|5219.4|53
1700054100000|2023-11-15 13:15:00|5229.4|5223.4|5224.4|5218.4|5234.4|5228.4|5224.4|5218.4|33
1700054400000|2023-11-15 13:20:00|5224|5218|5223.2|5217.2|5229.1|5223.1|5222.4|5216.4|68
1700054700000|2023-11-15 13:25:00|5222.8|5216.8|5223.8|5217.8|5228.9|5222.9|5221.7|5215.7|132
1700055000000|2023-11-15 13:30:00|5223.9|5217.9|5228.4|5222.4|5230.3|5224.3|5223.7|5217.7|166
1700055300000|2023-11-15 13:35:00|5227.9|5221.9|5234.9|5228.9|5236|5230|5227.4|5221.4|45
1700055600000|2023-11-15 13:40:00|5234.5|5228.5|5242|5236|5244.3|5238.3|5234.5|5228.5|97
1700058600000|2023-11-15 14:30:00|5242.1|5236.1|5288.6|5282.6|5289.5|5283.5|5233|5227|1592
1700058900000|2023-11-15 14:35:00|5288.1|5282.1|5273.6|5267.6|5299.3|5293.3|5273.6|5267.6|1111
1700059200000|2023-11-15 14:40:00|5274.1|5268.1|5254.4|5248.4|5277.6|5271.6|5252.2|5246.2|831
1700059500000|2023-11-15 14:45:00|5254.5|5248.5|5280|5274|5281|5275|5253.6|5247.6|558
1700059800000|2023-11-15 14:50:00|5279.6|5273.6|5251.5|5245.5|5279.6|5273.6|5248.4|5242.4|950
1700060100000|2023-11-15 14:55:00|5250.9|5244.9|5229.8|5223.8|5251|5245|5227.6|5221.6|893
1700060400000|2023-11-15 15:00:00|5230.3|5224.3|5216.1|5210.1|5234.1|5228.1|5213|5207|835
1700060700000|2023-11-15 15:05:00|5215.2|5209.2|5225.9|5219.9|5226.9|5220.9|5213.6|5207.6|556
1700061000000|2023-11-15 15:10:00|5225.4|5219.4|5230.9|5224.9|5230.9|5224.9|5218.5|5212.5|566
1700061300000|2023-11-15 15:15:00|5231|5225|5232.6|5226.6|5233.4|5227.4|5219.9|5213.9|723
1700061600000|2023-11-15 15:20:00|5232.1|5226.1|5217.9|5211.9|5233.9|5227.9|5209.6|5203.6|1090
1700061900000|2023-11-15 15:25:00|5215.7|5209.7|5228.6|5222.6|5235.7|5229.7|5211.4|5205.4|610
1700062200000|2023-11-15 15:30:00|5228.5|5222.5|5234.5|5228.5|5242.6|5236.6|5218.6|5212.6|427
1700062500000|2023-11-15 15:35:00|5235|5229|5229.4|5223.4|5242|5236|5226.4|5220.4|282
1700062800000|2023-11-15 15:40:00|5229.5|5223.5|5229.5|5223.5|5233|5227|5218|5212|220
1700063100000|2023-11-15 15:45:00|5230|5224|5238.4|5232.4|5249.5|5243.5|5230|5224|837
1700063400000|2023-11-15 15:50:00|5237.5|5231.5|5227.1|5221.1|5242.7|5236.7|5225.5|5219.5|436
1700063700000|2023-11-15 15:55:00|5227|5221|5228.9|5222.9|5233.6|5227.6|5219.5|5213.5|306
1700064000000|2023-11-15 16:00:00|5229.4|5223.4|5206.3|5200.3|5229.4|5223.4|5204.3|5198.3|444
1700064300000|2023-11-15 16:05:00|5205.8|5199.8|5200.7|5194.7|5213.3|5207.3|5196.6|5190.6|432
1700064600000|2023-11-15 16:10:00|5200.2|5194.2|5203.3|5197.3|5212.3|5206.3|5198.7|5192.7|230
1700064900000|2023-11-15 16:15:00|5203.8|5197.8|5205.6|5199.6|5207.3|5201.3|5196|5190|272
1700065200000|2023-11-15 16:20:00|5205.5|5199.5|5201.3|5195.3|5211|5205|5200|5194|379
1700065500000|2023-11-15 16:25:00|5201.8|5195.8|5210.9|5204.9|5211.3|5205.3|5197.8|5191.8|529
1700065800000|2023-11-15 16:30:00|5211.3|5205.3|5213.7|5207.7|5220.8|5214.8|5210.8|5204.8|385
1700066100000|2023-11-15 16:35:00|5216.3|5210.3|5223.1|5217.1|5223.4|5217.4|5208.6|5202.6|403
1700066400000|2023-11-15 16:40:00|5223|5217|5230.6|5224.6|5231.6|5225.6|5216.4|5210.4|374
1700066700000|2023-11-15 16:45:00|5230.7|5224.7|5224.5|5218.5|5238.1|5232.1|5224.4|5218.4|329
1700067000000|2023-11-15 16:50:00|5225.6|5219.6|5234.1|5228.1|5235.6|5229.6|5224.6|5218.6|189
1700067300000|2023-11-15 16:55:00|5234.6|5228.6|5239.7|5233.7|5241.7|5235.7|5224.6|5218.6|369
1700067600000|2023-11-15 17:00:00|5240.7|5234.7|5258.8|5252.8|5271.8|5265.8|5234|5228|2295
1700067900000|2023-11-15 17:05:00|5260|5254|5268.1|5262.1|5269.8|5263.8|5253.6|5247.6|1208
1700068200000|2023-11-15 17:10:00|5267.7|5261.7|5269.6|5263.6|5277.7|5271.7|5267.4|5261.4|936
1700068500000|2023-11-15 17:15:00|5269.2|5263.2|5257.4|5251.4|5271.1|5265.1|5255.4|5249.4|520
1700068800000|2023-11-15 17:20:00|5257.6|5251.6|5242.4|5236.4|5260.1|5254.1|5242.4|5236.4|374
1700069100000|2023-11-15 17:25:00|5242.5|5236.5|5220.9|5214.9|5243.4|5237.4|5219|5213|551
1700069400000|2023-11-15 17:30:00|5221.5|5215.5|5213|5207|5223|5217|5208.9|5202.9|423
1700069700000|2023-11-15 17:35:00|5212.8|5206.8|5218.4|5212.4|5218.9|5212.9|5210.6|5204.6|402
1700070000000|2023-11-15 17:40:00|5217|5211|5228.3|5222.3|5230.3|5224.3|5214.5|5208.5|304
1700070300000|2023-11-15 17:45:00|5228.2|5222.2|5230.2|5224.2|5231.1|5225.1|5221.1|5215.1|151
1700070600000|2023-11-15 17:50:00|5230.6|5224.6|5237.1|5231.1|5239|5233|5230.1|5224.1|260
1700070900000|2023-11-15 17:55:00|5237.5|5231.5|5237.3|5231.3|5241.2|5235.2|5232.2|5226.2|167
1700071200000|2023-11-15 18:00:00|5236.8|5230.8|5239.2|5233.2|5241.3|5235.3|5228.2|5222.2|199
1700071500000|2023-11-15 18:05:00|5239.7|5233.7|5243.6|5237.6|5246.5|5240.5|5239.2|5233.2|254
1700071800000|2023-11-15 18:10:00|5244.1|5238.1|5248.6|5242.6|5251.6|5245.6|5243.6|5237.6|136
1700072100000|2023-11-15 18:15:00|5249.1|5243.1|5243.6|5237.6|5251.6|5245.6|5243.6|5237.6|177
1700072400000|2023-11-15 18:20:00|5244|5238|5239.5|5233.5|5244.6|5238.6|5237.9|5231.9|129
1700072700000|2023-11-15 18:25:00|5239.9|5233.9|5242|5236|5243|5237|5233.3|5227.3|160
1700073000000|2023-11-15 18:30:00|5241.5|5235.5|5240.8|5234.8|5249.1|5243.1|5238.9|5232.9|247
1700073300000|2023-11-15 18:35:00|5240.4|5234.4|5247.2|5241.2|5250.6|5244.6|5238.6|5232.6|249
1700073600000|2023-11-15 18:40:00|5247.3|5241.3|5255.4|5249.4|5256.4|5250.4|5247.3|5241.3|336
1700073900000|2023-11-15 18:45:00|5255.5|5249.5|5260|5254|5261|5255|5254.4|5248.4|320
1700074200000|2023-11-15 18:50:00|5260.4|5254.4|5258.6|5252.6|5260.5|5254.5|5253.6|5247.6|271
1700074500000|2023-11-15 18:55:00|5260.1|5254.1|5246.1|5240.1|5260.1|5254.1|5244.1|5238.1|388
1700074800000|2023-11-15 19:00:00|5246.2|5240.2|5248.1|5242.1|5252.8|5246.8|5243.3|5237.3|342
1700075100000|2023-11-15 19:05:00|5248.6|5242.6|5239.7|5233.7|5252.2|5246.2|5237.6|5231.6|722
1700075400000|2023-11-15 19:10:00|5239.8|5233.8|5252.3|5246.3|5256.1|5250.1|5235.7|5229.7|1527
1700075700000|2023-11-15 19:15:00|5252.8|5246.8|5253.1|5247.1|5260.6|5254.6|5248.9|5242.9|545
1700096400000|2023-11-16 01:00:00|5250.2|5244.2|5225.6|5219.6|5250.2|5244.2|5224.7|5218.7|119
1700096700000|2023-11-16 01:05:00|5226|5220|5224.7|5218.7|5227.9|5221.9|5222.6|5216.6|53
1700097000000|2023-11-16 01:10:00|5226.1|5220.1|5227.6|5221.6|5231.1|5225.1|5226.1|5220.1|12
1700097300000|2023-11-16 01:15:00|5227.5|5221.5|5220.6|5214.6|5228.2|5222.2|5220.6|5214.6|9
1700097600000|2023-11-16 01:20:00|5220.1|5214.1|5232.8|5226.8|5238.9|5232.9|5220.1|5214.1|91
1700097900000|2023-11-16 01:25:00|5231.9|5225.9|5236.8|5230.8|5236.8|5230.8|5231.9|5225.9|3
1700098200000|2023-11-16 01:30:00|5236.7|5230.7|5229.1|5223.1|5236.7|5230.7|5228.3|5222.3|7
1700098500000|2023-11-16 01:35:00|5229|5223|5229.6|5223.6|5230.1|5224.1|5228.6|5222.6|4
1700098800000|2023-11-16 01:40:00|5227.7|5221.7|5225.1|5219.1|5227.7|5221.7|5223.1|5217.1|11
1700099100000|2023-11-16 01:45:00|5224.6|5218.6|5224.6|5218.6|5226.7|5220.7|5222.6|5216.6|11
1700099400000|2023-11-16 01:50:00|5224|5218|5231.1|5225.1|5231.1|5225.1|5223.6|5217.6|3
1700099700000|2023-11-16 01:55:00|5230.6|5224.6|5230.4|5224.4|5230.6|5224.6|5227.6|5221.6|8
1700100000000|2023-11-16 02:00:00|5230.9|5224.9|5227.5|5221.5|5232|5226|5227.4|5221.4|13
1700100300000|2023-11-16 02:05:00|5227.4|5221.4|5223.5|5217.5|5229.9|5223.9|5222.9|5216.9|8
1700100600000|2023-11-16 02:10:00|5223.4|5217.4|5222.6|5216.6|5224|5218|5220.6|5214.6|28
1700100900000|2023-11-16 02:15:00|5223.1|5217.1|5224.2|5218.2|5224.2|5218.2|5223|5217|11
1700101200000|2023-11-16 02:20:00|5224.6|5218.6|5224.1|5218.1|5224.6|5218.6|5223|5217|4
1700101500000|2023-11-16 02:25:00|5224|5218|5226|5220|5227|5221|5222.1|5216.1|7
1700101800000|2023-11-16 02:30:00|5226.1|5220.1|5224.5|5218.5|5227|5221|5224|5218|13
1700102100000|2023-11-16 02:35:00|5224|5218|5223.5|5217.5|5225.5|5219.5|5222.9|5216.9|5
1700102400000|2023-11-16 02:40:00|5223|5217|5230.5|5224.5|5231|5225|5223|5217|11
1700102700000|2023-11-16 02:45:00|5230|5224|5234|5228|5235|5229|5229.5|5223.5|8
1700103000000|2023-11-16 02:50:00|5234.5|5228.5|5235.5|5229.5|5237.9|5231.9|5230.9|5224.9|22
1700103300000|2023-11-16 02:55:00|5236|5230|5233.5|5227.5|5236|5230|5232.9|5226.9|10
1700103600000|2023-11-16 03:00:00|5233.4|5227.4|5228.9|5222.9|5233.4|5227.4|5228.3|5222.3|3
1700103900000|2023-11-16 03:05:00|5228.4|5222.4|5226.4|5220.4|5228.4|5222.4|5221.8|5215.8|6
1700104200000|2023-11-16 03:10:00|5226.8|5220.8|5226.3|5220.3|5227.8|5221.8|5223.3|5217.3|7
1700104500000|2023-11-16 03:15:00|5225.5|5219.5|5229.6|5223.6|5230.6|5224.6|5221.7|5215.7|52
1700104800000|2023-11-16 03:20:00|5230.1|5224.1|5230.6|5224.6|5231|5225|5229.5|5223.5|6
1700105100000|2023-11-16 03:25:00|5230.1|5224.1|5221|5215|5231.1|5225.1|5220.9|5214.9|33
1700105400000|2023-11-16 03:30:00|5220.9|5214.9|5224.3|5218.3|5224.3|5218.3|5220.9|5214.9|3
1700105700000|2023-11-16 03:35:00|5225.6|5219.6|5224.7|5218.7|5225.8|5219.8|5224.7|5218.7|17
1700106000000|2023-11-16 03:40:00|5224.6|5218.6|5229.7|5223.7|5229.7|5223.7|5224.1|5218.1|12
1700106300000|2023-11-16 03:45:00|5229.8|5223.8|5227.5|5221.5|5235.6|5229.6|5227.5|5221.5|42
1700106600000|2023-11-16 03:50:00|5227|5221|5220|5214|5227|5221|5220|5214|37
1700106900000|2023-11-16 03:55:00|5219.5|5213.5|5211|5205|5219.5|5213.5|5209.5|5203.5|68
1700107200000|2023-11-16 04:00:00|5211.6|5205.6|5215.6|5209.6|5216.1|5210.1|5209.8|5203.8|22
1700107500000|2023-11-16 04:05:00|5215.1|5209.1|5214.1|5208.1|5217.1|5211.1|5214.1|5208.1|3
1700107800000|2023-11-16 04:10:00|5214.5|5208.5|5214.1|5208.1|5215.1|5209.1|5213.6|5207.6|4
1700108100000|2023-11-16 04:15:00|5214.2|5208.2|5212.6|5206.6|5216.1|5210.1|5212|5206|12
1700108400000|2023-11-16 04:20:00|5212.5|5206.5|5214.6|5208.6|5214.6|5208.6|5212.1|5206.1|3
1700108700000|2023-11-16 04:25:00|5215.6|5209.6|5221.1|5215.1|5221.1|5215.1|5215.6|5209.6|11
1700109000000|2023-11-16 04:30:00|5222.1|5216.1|5219.1|5213.1|5222.1|5216.1|5217.6|5211.6|6
1700109300000|2023-11-16 04:35:00|5219.2|5213.2|5217.6|5211.6|5220.1|5214.1|5217.6|5211.6|0
1700109600000|2023-11-16 04:40:00|5219.6|5213.6|5218.1|5212.1|5221.6|5215.6|5218.1|5212.1|8
1700109900000|2023-11-16 04:45:00|5218.6|5212.6|5217.6|5211.6|5218.6|5212.6|5217.6|5211.6|1
1700110200000|2023-11-16 04:50:00|5217.8|5211.8|5218.6|5212.6|5218.7|5212.7|5217.8|5211.8|3
1700110500000|2023-11-16 04:55:00|5218.2|5212.2|5217.6|5211.6|5218.6|5212.6|5217.6|5211.6|1
1700110800000|2023-11-16 05:00:00|5218.7|5212.7|5218.2|5212.2|5219.6|5213.6|5217.6|5211.6|6
1700111100000|2023-11-16 05:05:00|5218.6|5212.6|5218.8|5212.8|5220.7|5214.7|5217.1|5211.1|8
1700111400000|2023-11-16 05:10:00|5217.8|5211.8|5218.3|5212.3|5218.8|5212.8|5217.7|5211.7|2
1700111700000|2023-11-16 05:15:00|5218.8|5212.8|5216.3|5210.3|5218.8|5212.8|5216.3|5210.3|9
1700112000000|2023-11-16 05:20:00|5216.4|5210.4|5211.9|5205.9|5216.4|5210.4|5210.9|5204.9|27
1700112300000|2023-11-16 05:25:00|5212|5206|5208.4|5202.4|5212.9|5206.9|5207.4|5201.4|22
1700112600000|2023-11-16 05:30:00|5208.8|5202.8|5208.5|5202.5|5211|5205|5206.4|5200.4|10
1700112900000|2023-11-16 05:35:00|5208|5202|5210|5204|5212|5206|5208|5202|7
1700113200000|2023-11-16 05:40:00|5209.5|5203.5|5207.5|5201.5|5212.5|5206.5|5207.5|5201.5|16
1700113500000|2023-11-16 05:45:00|5208|5202|5211.9|5205.9|5211.9|5205.9|5208|5202|4
1700113800000|2023-11-16 05:50:00|5211.4|5205.4|5210.4|5204.4|5211.9|5205.9|5210.4|5204.4|6
1700114100000|2023-11-16 05:55:00|5210.3|5204.3|5212.4|5206.4|5215.3|5209.3|5209.9|5203.9|19
1700114400000|2023-11-16 06:00:00|5212.3|5206.3|5218.3|5212.3|5218.9|5212.9|5211.4|5205.4|11
1700114700000|2023-11-16 06:05:00|5217.9|5211.9|5218.9|5212.9|5222.4|5216.4|5216.9|5210.9|38
1700115000000|2023-11-16 06:10:00|5219.4|5213.4|5216.4|5210.4|5222.4|5216.4|5215.9|5209.9|18
1700115300000|2023-11-16 06:15:00|5216.5|5210.5|5217.9|5211.9|5221.9|5215.9|5216.5|5210.5|13
1700115600000|2023-11-16 06:20:00|5217.4|5211.4|5217.9|5211.9|5222.4|5216.4|5217.4|5211.4|4
1700115900000|2023-11-16 06:25:00|5217.8|5211.8|5222.9|5216.9|5222.9|5216.9|5217.8|5211.8|6
1700116200000|2023-11-16 06:30:00|5222.8|5216.8|5221.9|5215.9|5223.4|5217.4|5221.4|5215.4|5
1700116500000|2023-11-16 06:35:00|5221.4|5215.4|5220.4|5214.4|5222.9|5216.9|5220.4|5214.4|4
1700116800000|2023-11-16 06:40:00|5219.9|5213.9|5222.9|5216.9|5223.4|5217.4|5219.9|5213.9|3
1700117100000|2023-11-16 06:45:00|5223.4|5217.4|5221.4|5215.4|5223.4|5217.4|5219.8|5213.8|4
1700117400000|2023-11-16 06:50:00|5223.4|5217.4|5222.9|5216.9|5223.4|5217.4|5221.8|5215.8|9
1700117700000|2023-11-16 06:55:00|5222.8|5216.8|5222.9|5216.9|5223.4|5217.4|5221.9|5215.9|4
1700118000000|2023-11-16 07:00:00|5222.4|5216.4|5212.9|5206.9|5222.4|5216.4|5212.9|5206.9|14
1700118300000|2023-11-16 07:05:00|5212.4|5206.4|5211.9|5205.9|5212.9|5206.9|5208.8|5202.8|23
1700118600000|2023-11-16 07:10:00|5210.9|5204.9|5209.3|5203.3|5211.9|5205.9|5208.8|5202.8|11
1700118900000|2023-11-16 07:15:00|5208.8|5202.8|5207.2|5201.2|5209.4|5203.4|5206.7|5200.7|17
1700119200000|2023-11-16 07:20:00|5205.2|5199.2|5205.7|5199.7|5206.8|5200.8|5203.8|5197.8|28
1700119500000|2023-11-16 07:25:00|5205.8|5199.8|5207.2|5201.2|5207.2|5201.2|5205.7|5199.7|9
1700119800000|2023-11-16 07:30:00|5205.8|5199.8|5211.2|5205.2|5212.7|5206.7|5205.2|5199.2|25
1700120100000|2023-11-16 07:35:00|5210.7|5204.7|5214|5208|5214.6|5208.6|5210.7|5204.7|20
1700120400000|2023-11-16 07:40:00|5213.5|5207.5|5215.7|5209.7|5216.2|5210.2|5213.5|5207.5|8
1700120700000|2023-11-16 07:45:00|5216.2|5210.2|5214|5208|5216.2|5210.2|5213.5|5207.5|2
1700121000000|2023-11-16 07:50:00|5214.6|5208.6|5214|5208|5215.7|5209.7|5213.5|5207.5|2
1700121300000|2023-11-16 07:55:00|5214.1|5208.1|5212.6|5206.6|5215|5209|5209.5|5203.5|12
1700121600000|2023-11-16 08:00:00|5212.2|5206.2|5216.7|5210.7|5221.6|5215.6|5212.2|5206.2|25
1700121900000|2023-11-16 08:05:00|5217.2|5211.2|5218.3|5212.3|5218.8|5212.8|5215.8|5209.8|59
1700122200000|2023-11-16 08:10:00|5218.2|5212.2|5221.2|5215.2|5222.7|5216.7|5217.7|5211.7|18
1700122500000|2023-11-16 08:15:00|5220.7|5214.7|5219.6|5213.6|5221.3|5215.3|5218.6|5212.6|9
1700122800000|2023-11-16 08:20:00|5219.7|5213.7|5219.4|5213.4|5219.7|5213.7|5215.3|5209.3|48
1700123100000|2023-11-16 08:25:00|5219.3|5213.3|5217.3|5211.3|5221.3|5215.3|5217.3|5211.3|3
1700123400000|2023-11-16 08:30:00|5217.2|5211.2|5216.7|5210.7|5218.2|5212.2|5215.8|5209.8|15
1700123700000|2023-11-16 08:35:00|5216.6|5210.6|5219.2|5213.2|5220.6|5214.6|5216.2|5210.2|13
1700124000000|2023-11-16 08:40:00|5218.7|5212.7|5219.7|5213.7|5220.7|5214.7|5217.7|5211.7|10
1700124300000|2023-11-16 08:45:00|5220.1|5214.1|5218.7|5212.7|5223.2|5217.2|5218.7|5212.7|4
1700124600000|2023-11-16 08:50:00|5218.6|5212.6|5222.7|5216.7|5223.2|5217.2|5218.6|5212.6|10
1700124900000|2023-11-16 08:55:00|5222.2|5216.2|5218.7|5212.7|5222.8|5216.8|5218.7|5212.7|11
1700125200000|2023-11-16 09:00:00|5219.1|5213.1|5219.1|5213.1|5223.1|5217.1|5218.6|5212.6|19
1700125500000|2023-11-16 09:05:00|5219.6|5213.6|5219.5|5213.5|5220.1|5214.1|5217.1|5211.1|15
1700125800000|2023-11-16 09:10:00|5219.6|5213.6|5218|5212|5223|5217|5217.9|5211.9|23
1700126100000|2023-11-16 09:15:00|5217.5|5211.5|5221.1|5215.1|5223.1|5217.1|5217.5|5211.5|40
1700126400000|2023-11-16 09:20:00|5221.6|5215.6|5221.5|5215.5|5223|5217|5218.1|5212.1|9
1700126700000|2023-11-16 09:25:00|5221.9|5215.9|5224.6|5218.6|5227.1|5221.1|5220.5|5214.5|72
1700127000000|2023-11-16 09:30:00|5225|5219|5226.3|5220.3|5229.3|5223.3|5222.6|5216.6|94
1700127300000|2023-11-16 09:35:00|5226.8|5220.8|5220.5|5214.5|5226.8|5220.8|5220.5|5214.5|12
1700127600000|2023-11-16 09:40:00|5216.5|5210.5|5215.5|5209.5|5219|5213|5215.4|5209.4|46
1700127900000|2023-11-16 09:45:00|5216|5210|5220|5214|5220|5214|5215|5209|57
1700128200000|2023-11-16 09:50:00|5220.5|5214.5|5221|5215|5223|5217|5219.5|5213.5|9
1700128500000|2023-11-16 09:55:00|5221.5|5215.5|5228.2|5222.2|5228.7|5222.7|5221|5215|24
1700128800000|2023-11-16 10:00:00|5228.6|5222.6|5228.2|5222.2|5234.7|5228.7|5228.2|5222.2|26
1700129100000|2023-11-16 10:05:00|5229.7|5223.7|5234.7|5228.7|5236.1|5230.1|5228.7|5222.7|31
1700129400000|2023-11-16 10:10:00|5234.6|5228.6|5235.3|5229.3|5235.8|5229.8|5232.3|5226.3|30
1700129700000|2023-11-16 10:15:00|5236.3|5230.3|5237.3|5231.3|5242.4|5236.4|5235.8|5229.8|81
1700130000000|2023-11-16 10:20:00|5236.4|5230.4|5229.1|5223.1|5237.3|5231.3|5229.1|5223.1|27
1700130300000|2023-11-16 10:25:00|5229.2|5223.2|5233.1|5227.1|5233.5|5227.5|5229.2|5223.2|7
1700130600000|2023-11-16 10:30:00|5232.6|5226.6|5225.6|5219.6|5233.1|5227.1|5224.7|5218.7|43
1700130900000|2023-11-16 10:35:00|5225.1|5219.1|5220.6|5214.6|5226.1|5220.1|5220.6|5214.6|13
1700131200000|2023-11-16 10:40:00|5220.1|5214.1|5219|5213|5220.6|5214.6|5217.6|5211.6|44
1700131500000|2023-11-16 10:45:00|5219.1|5213.1|5216.1|5210.1|5220.5|5214.5|5215.6|5209.6|17
1700131800000|2023-11-16 10:50:00|5216.6|5210.6|5219.1|5213.1|5219.6|5213.6|5216.6|5210.6|16
1700132100000|2023-11-16 10:55:00|5219|5213|5219.6|5213.6|5219.6|5213.6|5217.6|5211.6|3
1700132400000|2023-11-16 11:00:00|5220.1|5214.1|5217.5|5211.5|5220.1|5214.1|5216.5|5210.5|7
1700132700000|2023-11-16 11:05:00|5217.6|5211.6|5219.5|5213.5|5220|5214|5217.5|5211.5|4
1700133000000|2023-11-16 11:10:00|5219|5213|5219|5213|5219|5213|5217.4|5211.4|3
1700133300000|2023-11-16 11:15:00|5218.5|5212.5|5219.5|5213.5|5219.5|5213.5|5218.4|5212.4|4
1700133600000|2023-11-16 11:20:00|5219|5213|5218.5|5212.5|5220.1|5214.1|5218.5|5212.5|3
1700133900000|2023-11-16 11:25:00|5218.9|5212.9|5223.7|5217.7|5223.7|5217.7|5218|5212|118
1700134200000|2023-11-16 11:30:00|5223.2|5217.2|5222.7|5216.7|5223.7|5217.7|5222.7|5216.7|4
1700134500000|2023-11-16 11:35:00|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5222.7|5216.7|4
1700134800000|2023-11-16 11:40:00|5223.7|5217.7|5219.6|5213.6|5224.7|5218.7|5219.6|5213.6|7
1700135100000|2023-11-16 11:45:00|5219.1|5213.1|5218|5212|5219.6|5213.6|5217.6|5211.6|5
1700135400000|2023-11-16 11:50:00|5218.1|5212.1|5220.7|5214.7|5221.6|5215.6|5217.1|5211.1|6
1700135700000|2023-11-16 11:55:00|5221.1|5215.1|5219.6|5213.6|5222.1|5216.1|5219.2|5213.2|3
1700136000000|2023-11-16 12:00:00|5219.5|5213.5|5223.1|5217.1|5226.7|5220.7|5219.5|5213.5|26
1700136300000|2023-11-16 12:05:00|5223.2|5217.2|5229.8|5223.8|5230.8|5224.8|5222.6|5216.6|67
1700136600000|2023-11-16 12:10:00|5229.3|5223.3|5224.9|5218.9|5229.8|5223.8|5224.8|5218.8|17
1700136900000|2023-11-16 12:15:00|5224.4|5218.4|5220.9|5214.9|5225.4|5219.4|5220.4|5214.4|11
1700137200000|2023-11-16 12:20:00|5219.9|5213.9|5224.4|5218.4|5224.4|5218.4|5217.4|5211.4|10
1700137500000|2023-11-16 12:25:00|5224.3|5218.3|5224.8|5218.8|5227.8|5221.8|5223.8|5217.8|6
1700137800000|2023-11-16 12:30:00|5224.9|5218.9|5225.9|5219.9|5227.8|5221.8|5224.8|5218.8|11
1700138100000|2023-11-16 12:35:00|5226.3|5220.3|5217.8|5211.8|5226.3|5220.3|5216.8|5210.8|42
1700138400000|2023-11-16 12:40:00|5217.9|5211.9|5218.9|5212.9|5218.9|5212.9|5216.8|5210.8|8
1700138700000|2023-11-16 12:45:00|5219.8|5213.8|5224.3|5218.3|5224.3|5218.3|5218.9|5212.9|6
1700139000000|2023-11-16 12:50:00|5224.2|5218.2|5222.4|5216.4|5225.9|5219.9|5221.9|5215.9|24
1700139300000|2023-11-16 12:55:00|5221.9|5215.9|5221.9|5215.9|5225|5219|5221.9|5215.9|7
1700139600000|2023-11-16 13:00:00|5222|5216|5222.9|5216.9|5225.4|5219.4|5221.8|5215.8|25
1700139900000|2023-11-16 13:05:00|5222.4|5216.4|5216.7|5210.7|5222.8|5216.8|5216.6|5210.6|77
1700140200000|2023-11-16 13:10:00|5217.6|5211.6|5216.6|5210.6|5218.7|5212.7|5215.2|5209.2|24
1700140500000|2023-11-16 13:15:00|5216.1|5210.1|5217.2|5211.2|5218.7|5212.7|5216.1|5210.1|59
1700140800000|2023-11-16 13:20:00|5217.7|5211.7|5219.2|5213.2|5219.8|5213.8|5217.2|5211.2|18
1700141100000|2023-11-16 13:25:00|5219.7|5213.7|5223.3|5217.3|5224.8|5218.8|5219.7|5213.7|44
1700141400000|2023-11-16 13:30:00|5223.8|5217.8|5234.2|5228.2|5247.8|5241.8|5222.7|5216.7|140
1700141700000|2023-11-16 13:35:00|5234.7|5228.7|5247.7|5241.7|5249.7|5243.7|5234.7|5228.7|125
1700142000000|2023-11-16 13:40:00|5247.2|5241.2|5246.5|5240.5|5248.5|5242.5|5240.4|5234.4|131
1700145000000|2023-11-16 14:30:00|5235.1|5229.1|5239.8|5233.8|5250.8|5244.8|5226.2|5220.2|1124
1700145300000|2023-11-16 14:35:00|5239.7|5233.7|5234.4|5228.4|5240.7|5234.7|5217.7|5211.7|547
1700145600000|2023-11-16 14:40:00|5234.3|5228.3|5217.1|5211.1|5236.3|5230.3|5216.6|5210.6|322
1700145900000|2023-11-16 14:45:00|5217.6|5211.6|5213.1|5207.1|5218.6|5212.6|5206.7|5200.7|406
1700146200000|2023-11-16 14:50:00|5212.6|5206.6|5170.3|5164.3|5215.6|5209.6|5166|5160|628
1700146500000|2023-11-16 14:55:00|5170.2|5164.2|5175.8|5169.8|5178.2|5172.2|5161.8|5155.8|628
1700146800000|2023-11-16 15:00:00|5175.3|5169.3|5156.2|5150.2|5176.3|5170.3|5152.3|5146.3|692
1700147100000|2023-11-16 15:05:00|5155.8|5149.8|5161.9|5155.9|5169.9|5163.9|5150.9|5144.9|482
1700147400000|2023-11-16 15:10:00|5162|5156|5178.5|5172.5|5182.9|5176.9|5161.7|5155.7|425
1700147700000|2023-11-16 15:15:00|5178|5172|5158.7|5152.7|5179|5173|5158.7|5152.7|251
1700148000000|2023-11-16 15:20:00|5158.8|5152.8|5165.1|5159.1|5168.8|5162.8|5152.5|5146.5|326
1700148300000|2023-11-16 15:25:00|5164.6|5158.6|5167.7|5161.7|5174.9|5168.9|5156.6|5150.6|385
1700148600000|2023-11-16 15:30:00|5166.3|5160.3|5172.7|5166.7|5186.7|5180.7|5159.5|5153.5|377
1700148900000|2023-11-16 15:35:00|5171.7|5165.7|5170.6|5164.6|5177.6|5171.6|5168.1|5162.1|226
1700149200000|2023-11-16 15:40:00|5170.1|5164.1|5192.9|5186.9|5193.4|5187.4|5169.1|5163.1|437
1700149500000|2023-11-16 15:45:00|5190.8|5184.8|5184.8|5178.8|5198|5192|5180.8|5174.8|407
1700149800000|2023-11-16 15:50:00|5185.3|5179.3|5174.8|5168.8|5189.3|5183.3|5174.8|5168.8|236
1700150100000|2023-11-16 15:55:00|5175.3|5169.3|5182.8|5176.8|5185.8|5179.8|5173.2|5167.2|176
1700150400000|2023-11-16 16:00:00|5183.3|5177.3|5184.8|5178.8|5187.7|5181.7|5175.8|5169.8|192
1700150700000|2023-11-16 16:05:00|5184.7|5178.7|5174.8|5168.8|5185.8|5179.8|5169.1|5163.1|286
1700151000000|2023-11-16 16:10:00|5175.3|5169.3|5170.8|5164.8|5175.3|5169.3|5168.3|5162.3|124
1700151300000|2023-11-16 16:15:00|5171.3|5165.3|5168.2|5162.2|5172.8|5166.8|5166.6|5160.6|387
1700151600000|2023-11-16 16:20:00|5167.7|5161.7|5176.6|5170.6|5179.6|5173.6|5166.7|5160.7|227
1700151900000|2023-11-16 16:25:00|5176.1|5170.1|5187.7|5181.7|5188.8|5182.8|5175.2|5169.2|186
1700152200000|2023-11-16 16:30:00|5187.2|5181.2|5186.7|5180.7|5196.4|5190.4|5185.7|5179.7|234
1700152500000|2023-11-16 16:35:00|5187.2|5181.2|5180.1|5174.1|5188.7|5182.7|5179.7|5173.7|142
1700152800000|2023-11-16 16:40:00|5179.6|5173.6|5180.5|5174.5|5188.6|5182.6|5178.2|5172.2|130
1700153100000|2023-11-16 16:45:00|5179.6|5173.6|5183.2|5177.2|5186.1|5180.1|5174.6|5168.6|193
1700153400000|2023-11-16 16:50:00|5181.7|5175.7|5176|5170|5182.7|5176.7|5172|5166|209
1700153700000|2023-11-16 16:55:00|5175.6|5169.6|5174.1|5168.1|5178.6|5172.6|5171.1|5165.1|203
1700154000000|2023-11-16 17:00:00|5173.6|5167.6|5176.7|5170.7|5180.2|5174.2|5173.6|5167.6|259
1700154300000|2023-11-16 17:05:00|5176.3|5170.3|5160.3|5154.3|5177.3|5171.3|5159.3|5153.3|326
1700154600000|2023-11-16 17:10:00|5159.8|5153.8|5170.5|5164.5|5172.5|5166.5|5159.3|5153.3|242
1700154900000|2023-11-16 17:15:00|5170.6|5164.6|5182.9|5176.9|5183.4|5177.4|5168.5|5162.5|334
1700155200000|2023-11-16 17:20:00|5182.3|5176.3|5166.3|5160.3|5184.4|5178.4|5162.3|5156.3|359
1700155500000|2023-11-16 17:25:00|5165.8|5159.8|5176.8|5170.8|5177.9|5171.9|5165.8|5159.8|135
1700155800000|2023-11-16 17:30:00|5177.3|5171.3|5168.5|5162.5|5179.9|5173.9|5167.9|5161.9|275
1700156100000|2023-11-16 17:35:00|5169|5163|5176.8|5170.8|5178.7|5172.7|5166.1|5160.1|548
1700156400000|2023-11-16 17:40:00|5177.2|5171.2|5168.7|5162.7|5183.3|5177.3|5168.4|5162.4|267
1700156700000|2023-11-16 17:45:00|5168.8|5162.8|5153.1|5147.1|5168.8|5162.8|5153.1|5147.1|384
1700157000000|2023-11-16 17:50:00|5154|5148|5161.4|5155.4|5164.7|5158.7|5153.6|5147.6|223
1700157300000|2023-11-16 17:55:00|5162.3|5156.3|5148.8|5142.8|5163.4|5157.4|5148.7|5142.7|247
1700157600000|2023-11-16 18:00:00|5149.7|5143.7|5144.3|5138.3|5151.3|5145.3|5143.3|5137.3|176
1700157900000|2023-11-16 18:05:00|5144.2|5138.2|5138.1|5132.1|5144.2|5138.2|5126.4|5120.4|653
1700158200000|2023-11-16 18:10:00|5137.1|5131.1|5135.8|5129.8|5144.3|5138.3|5132.3|5126.3|409
1700158500000|2023-11-16 18:15:00|5136.8|5130.8|5127.9|5121.9|5137.9|5131.9|5126.4|5120.4|311
1700158800000|2023-11-16 18:20:00|5127.8|5121.8|5123.7|5117.7|5129.8|5123.8|5121.7|5115.7|240
1700159100000|2023-11-16 18:25:00|5123.2|5117.2|5124.9|5118.9|5132.5|5126.5|5122.2|5116.2|305
1700159400000|2023-11-16 18:30:00|5124.5|5118.5|5122.8|5116.8|5125.4|5119.4|5121.4|5115.4|165
1700159700000|2023-11-16 18:35:00|5122.3|5116.3|5122.5|5116.5|5125.5|5119.5|5117.7|5111.7|185
1700160000000|2023-11-16 18:40:00|5121.5|5115.5|5119.8|5113.8|5121.5|5115.5|5114.7|5108.7|280
1700160300000|2023-11-16 18:45:00|5119.5|5113.5|5119.4|5113.4|5123.5|5117.5|5115.9|5109.9|186
1700160600000|2023-11-16 18:50:00|5119.8|5113.8|5113.9|5107.9|5119.9|5113.9|5112.2|5106.2|384
1700160900000|2023-11-16 18:55:00|5113.8|5107.8|5109.3|5103.3|5115.8|5109.8|5108.8|5102.8|359
1700161200000|2023-11-16 19:00:00|5110.2|5104.2|5099.4|5093.4|5110.7|5104.7|5099.3|5093.3|506
1700161500000|2023-11-16 19:05:00|5099.8|5093.8|5096.3|5090.3|5101.2|5095.2|5094.2|5088.2|572
1700161800000|2023-11-16 19:10:00|5096.4|5090.4|5097.4|5091.4|5104.9|5098.9|5089.2|5083.2|1420
1700162100000|2023-11-16 19:15:00|5098.2|5092.2|5097.9|5091.9|5103.8|5097.8|5090.8|5084.8|943
1700182800000|2023-11-17 01:00:00|5108.1|5102.1|5102.6|5096.6|5113.1|5107.1|5100|5094|192
1700183100000|2023-11-17 01:05:00|5102.7|5096.7|5097.1|5091.1|5104.6|5098.6|5095.6|5089.6|84
1700183400000|2023-11-17 01:10:00|5097.6|5091.6|5096.6|5090.6|5099.6|5093.6|5095.6|5089.6|41
1700183700000|2023-11-17 01:15:00|5097.1|5091.1|5100.6|5094.6|5102.5|5096.5|5094.7|5088.7|82
1700184000000|2023-11-17 01:20:00|5100.7|5094.7|5093|5087|5101.1|5095.1|5091.2|5085.2|62
1700184300000|2023-11-17 01:25:00|5091.1|5085.1|5088.1|5082.1|5091.6|5085.6|5086.5|5080.5|65
1700184600000|2023-11-17 01:30:00|5088|5082|5073.6|5067.6|5088.1|5082.1|5073.6|5067.6|128
1700184900000|2023-11-17 01:35:00|5073.5|5067.5|5075.5|5069.5|5075.6|5069.6|5072.9|5066.9|23
1700185200000|2023-11-17 01:40:00|5075.4|5069.4|5060.4|5054.4|5075.4|5069.4|5058|5052|116
1700185500000|2023-11-17 01:45:00|5060.5|5054.5|5061.9|5055.9|5062.9|5056.9|5060.5|5054.5|21
1700185800000|2023-11-17 01:50:00|5062.4|5056.4|5067.5|5061.5|5068|5062|5062.4|5056.4|16
1700186100000|2023-11-17 01:55:00|5068|5062|5064.9|5058.9|5068|5062|5063.4|5057.4|22
1700186400000|2023-11-17 02:00:00|5064.5|5058.5|5066.9|5060.9|5066.9|5060.9|5064|5058|14
1700186700000|2023-11-17 02:05:00|5067|5061|5063.9|5057.9|5070|5064|5062.9|5056.9|16
1700187000000|2023-11-17 02:10:00|5062.9|5056.9|5062.8|5056.8|5063.9|5057.9|5062.4|5056.4|16
1700187300000|2023-11-17 02:15:00|5063.3|5057.3|5062.9|5056.9|5063.3|5057.3|5061.8|5055.8|9
1700187600000|2023-11-17 02:20:00|5062.4|5056.4|5066.8|5060.8|5066.9|5060.9|5061|5055|9
1700187900000|2023-11-17 02:25:00|5066.9|5060.9|5065.4|5059.4|5067|5061|5065.4|5059.4|0
1700188200000|2023-11-17 02:30:00|5065.3|5059.3|5069|5063|5069.5|5063.5|5065.3|5059.3|10
1700188500000|2023-11-17 02:35:00|5068.6|5062.6|5065.4|5059.4|5069|5063|5065.3|5059.3|91
1700188800000|2023-11-17 02:40:00|5065.3|5059.3|5060.4|5054.4|5065.4|5059.4|5058.6|5052.6|229
1700189100000|2023-11-17 02:45:00|5061.5|5055.5|5063.2|5057.2|5063.7|5057.7|5060.5|5054.5|25
1700189400000|2023-11-17 02:50:00|5063.3|5057.3|5077.2|5071.2|5077.2|5071.2|5063.3|5057.3|26
1700189700000|2023-11-17 02:55:00|5075.9|5069.9|5075.9|5069.9|5077.4|5071.4|5074.9|5068.9|14
1700190000000|2023-11-17 03:00:00|5076|5070|5075.5|5069.5|5077|5071|5075|5069|5
1700190300000|2023-11-17 03:05:00|5075.9|5069.9|5075.5|5069.5|5076|5070|5075|5069|5
1700190600000|2023-11-17 03:10:00|5075.9|5069.9|5076.9|5070.9|5076.9|5070.9|5075.4|5069.4|1
1700190900000|2023-11-17 03:15:00|5077|5071|5079.5|5073.5|5080|5074|5077|5071|9
1700191200000|2023-11-17 03:20:00|5080|5074|5082.5|5076.5|5083.5|5077.5|5080|5074|11
1700191500000|2023-11-17 03:25:00|5082|5076|5084.7|5078.7|5084.7|5078.7|5081.4|5075.4|14
1700191800000|2023-11-17 03:30:00|5085.2|5079.2|5085.3|5079.3|5085.8|5079.8|5083.3|5077.3|1
1700192100000|2023-11-17 03:35:00|5084.8|5078.8|5084.3|5078.3|5085.3|5079.3|5083.8|5077.8|2
1700192400000|2023-11-17 03:40:00|5084.7|5078.7|5080.2|5074.2|5084.8|5078.8|5080.2|5074.2|6
1700192700000|2023-11-17 03:45:00|5080.6|5074.6|5081.8|5075.8|5082.8|5076.8|5079.7|5073.7|7
1700193000000|2023-11-17 03:50:00|5081.4|5075.4|5081.2|5075.2|5082.7|5076.7|5081.2|5075.2|0
1700193300000|2023-11-17 03:55:00|5080.7|5074.7|5081.8|5075.8|5082.7|5076.7|5080.7|5074.7|1
1700193600000|2023-11-17 04:00:00|5082.3|5076.3|5085.3|5079.3|5085.3|5079.3|5082.3|5076.3|3
1700193900000|2023-11-17 04:05:00|5085.8|5079.8|5086.8|5080.8|5089.7|5083.7|5085.3|5079.3|3
1700194200000|2023-11-17 04:10:00|5087.2|5081.2|5088.7|5082.7|5088.8|5082.8|5086.7|5080.7|5
1700194500000|2023-11-17 04:15:00|5088.2|5082.2|5094.3|5088.3|5095.3|5089.3|5087.7|5081.7|37
1700194800000|2023-11-17 04:20:00|5094.8|5088.8|5095.2|5089.2|5097.8|5091.8|5093.8|5087.8|24
1700195100000|2023-11-17 04:25:00|5094.7|5088.7|5094.2|5088.2|5095.7|5089.7|5094.2|5088.2|5
1700195400000|2023-11-17 04:30:00|5094.7|5088.7|5094.7|5088.7|5095.5|5089.5|5093.7|5087.7|20
1700195700000|2023-11-17 04:35:00|5095.2|5089.2|5094.7|5088.7|5097.1|5091.1|5093.7|5087.7|13
1700196000000|2023-11-17 04:40:00|5095.2|5089.2|5095.3|5089.3|5097.2|5091.2|5094.7|5088.7|10
1700196300000|2023-11-17 04:45:00|5095.7|5089.7|5092.7|5086.7|5097.2|5091.2|5091.2|5085.2|10
1700196600000|2023-11-17 04:50:00|5093.2|5087.2|5092.7|5086.7|5093.6|5087.6|5092.2|5086.2|3
1700196900000|2023-11-17 04:55:00|5092.6|5086.6|5092.2|5086.2|5094.6|5088.6|5092.2|5086.2|3
1700197200000|2023-11-17 05:00:00|5092.3|5086.3|5091.2|5085.2|5092.3|5086.3|5091.1|5085.1|17
1700197500000|2023-11-17 05:05:00|5091.1|5085.1|5087.6|5081.6|5091.7|5085.7|5087.6|5081.6|8
1700197800000|2023-11-17 05:10:00|5087.1|5081.1|5087.6|5081.6|5088.6|5082.6|5086.6|5080.6|0
1700198100000|2023-11-17 05:15:00|5088.5|5082.5|5089.1|5083.1|5089.6|5083.6|5087.7|5081.7|1
1700198400000|2023-11-17 05:20:00|5088.7|5082.7|5087.7|5081.7|5088.7|5082.7|5087.1|5081.1|1
1700198700000|2023-11-17 05:25:00|5088.1|5082.1|5095|5089|5096|5090|5087.7|5081.7|11
1700199000000|2023-11-17 05:30:00|5093.1|5087.1|5096.5|5090.5|5097.6|5091.6|5091.1|5085.1|31
1700199300000|2023-11-17 05:35:00|5095.6|5089.6|5096.7|5090.7|5097.1|5091.1|5092.1|5086.1|7
1700199600000|2023-11-17 05:40:00|5096.6|5090.6|5101.1|5095.1|5105.6|5099.6|5095.2|5089.2|51
1700199900000|2023-11-17 05:45:00|5100.7|5094.7|5104.6|5098.6|5105.5|5099.5|5100.7|5094.7|8
1700200200000|2023-11-17 05:50:00|5105.5|5099.5|5108.8|5102.8|5111.3|5105.3|5104.6|5098.6|61
1700200500000|2023-11-17 05:55:00|5108.3|5102.3|5104.9|5098.9|5108.8|5102.8|5100|5094|17
1700200800000|2023-11-17 06:00:00|5105.9|5099.9|5108|5102|5108.4|5102.4|5105.4|5099.4|10
1700201100000|2023-11-17 06:05:00|5107.9|5101.9|5107.4|5101.4|5107.9|5101.9|5107|5101|9
1700201400000|2023-11-17 06:10:00|5106.4|5100.4|5100.9|5094.9|5106.4|5100.4|5100.9|5094.9|5
1700201700000|2023-11-17 06:15:00|5100.8|5094.8|5098.5|5092.5|5100.9|5094.9|5096.5|5090.5|1
1700202000000|2023-11-17 06:20:00|5098.4|5092.4|5099.4|5093.4|5101|5095|5098.4|5092.4|3
1700202300000|2023-11-17 06:25:00|5099.5|5093.5|5098.5|5092.5|5099.5|5093.5|5097.4|5091.4|11
1700202600000|2023-11-17 06:30:00|5099.5|5093.5|5103|5097|5104.6|5098.6|5099.5|5093.5|8
1700202900000|2023-11-17 06:35:00|5102.6|5096.6|5100|5094|5105.2|5099.2|5100|5094|13
1700203200000|2023-11-17 06:40:00|5101.1|5095.1|5101.1|5095.1|5102.5|5096.5|5099.6|5093.6|13
1700203500000|2023-11-17 06:45:00|5100.6|5094.6|5103|5097|5103.6|5097.6|5100|5094|2
1700203800000|2023-11-17 06:50:00|5103.1|5097.1|5107.6|5101.6|5111.1|5105.1|5103.1|5097.1|9
1700204100000|2023-11-17 06:55:00|5107.7|5101.7|5108|5102|5110.1|5104.1|5107.1|5101.1|11
1700204400000|2023-11-17 07:00:00|5107.6|5101.6|5103|5097|5108|5102|5103|5097|2
1700204700000|2023-11-17 07:05:00|5104|5098|5104.4|5098.4|5105.8|5099.8|5103.5|5097.5|7
1700205000000|2023-11-17 07:10:00|5104.3|5098.3|5107.7|5101.7|5107.7|5101.7|5102.3|5096.3|7
1700205300000|2023-11-17 07:15:00|5107.2|5101.2|5115.2|5109.2|5115.2|5109.2|5107.2|5101.2|20
1700205600000|2023-11-17 07:20:00|5113.3|5107.3|5118.4|5112.4|5118.4|5112.4|5112.4|5106.4|20
1700205900000|2023-11-17 07:25:00|5117.9|5111.9|5120.9|5114.9|5123.8|5117.8|5117.4|5111.4|42
1700206200000|2023-11-17 07:30:00|5120.8|5114.8|5118.8|5112.8|5120.8|5114.8|5118.3|5112.3|12
1700206500000|2023-11-17 07:35:00|5119.3|5113.3|5119.8|5113.8|5120.3|5114.3|5118.8|5112.8|7
1700206800000|2023-11-17 07:40:00|5119.7|5113.7|5122.3|5116.3|5122.8|5116.8|5119.2|5113.2|34
1700207100000|2023-11-17 07:45:00|5121.8|5115.8|5123.3|5117.3|5123.3|5117.3|5120.3|5114.3|8
1700207400000|2023-11-17 07:50:00|5123.8|5117.8|5128|5122|5128.5|5122.5|5123.4|5117.4|56
1700207700000|2023-11-17 07:55:00|5128.1|5122.1|5132.4|5126.4|5134.3|5128.3|5126|5120|34
1700208000000|2023-11-17 08:00:00|5132.3|5126.3|5132.8|5126.8|5135.9|5129.9|5128.3|5122.3|26
1700208300000|2023-11-17 08:05:00|5132.9|5126.9|5126.9|5120.9|5132.9|5126.9|5126.9|5120.9|1
1700208600000|2023-11-17 08:10:00|5126.4|5120.4|5135.2|5129.2|5135.6|5129.6|5126.4|5120.4|59
1700208900000|2023-11-17 08:15:00|5133.3|5127.3|5133.8|5127.8|5135.3|5129.3|5130.8|5124.8|15
1700209200000|2023-11-17 08:20:00|5134.3|5128.3|5139.2|5133.2|5145.9|5139.9|5133.8|5127.8|74
1700209500000|2023-11-17 08:25:00|5139.3|5133.3|5139.2|5133.2|5141.7|5135.7|5135.3|5129.3|14
1700209800000|2023-11-17 08:30:00|5138.7|5132.7|5128.1|5122.1|5139.7|5133.7|5127.5|5121.5|31
1700210100000|2023-11-17 08:35:00|5127.6|5121.6|5130.8|5124.8|5131.2|5125.2|5125.2|5119.2|18
1700210400000|2023-11-17 08:40:00|5131.2|5125.2|5126.8|5120.8|5131.3|5125.3|5125.8|5119.8|22
1700210700000|2023-11-17 08:45:00|5126.1|5120.1|5124.2|5118.2|5126.2|5120.2|5122.8|5116.8|59
1700211000000|2023-11-17 08:50:00|5123.7|5117.7|5119.6|5113.6|5123.7|5117.7|5118.6|5112.6|22
1700211300000|2023-11-17 08:55:00|5120|5114|5129.1|5123.1|5130.1|5124.1|5119|5113|44
1700211600000|2023-11-17 09:00:00|5128.1|5122.1|5126.1|5120.1|5129.1|5123.1|5124.6|5118.6|4
1700211900000|2023-11-17 09:05:00|5126|5120|5126.3|5120.3|5131.2|5125.2|5122.6|5116.6|33
1700212200000|2023-11-17 09:10:00|5126.8|5120.8|5125.9|5119.9|5126.8|5120.8|5123.9|5117.9|2
1700212500000|2023-11-17 09:15:00|5125.8|5119.8|5116.8|5110.8|5128.6|5122.6|5116.8|5110.8|12
1700212800000|2023-11-17 09:20:00|5116.3|5110.3|5118.7|5112.7|5120.2|5114.2|5114.3|5108.3|6
1700213100000|2023-11-17 09:25:00|5118.8|5112.8|5118.3|5112.3|5121.2|5115.2|5116.8|5110.8|8
1700213400000|2023-11-17 09:30:00|5117.8|5111.8|5126.4|5120.4|5126.4|5120.4|5117.3|5111.3|7
1700213700000|2023-11-17 09:35:00|5124.4|5118.4|5122.9|5116.9|5125.4|5119.4|5122.9|5116.9|7
1700214000000|2023-11-17 09:40:00|5121.4|5115.4|5117.3|5111.3|5122.9|5116.9|5114.8|5108.8|8
1700214300000|2023-11-17 09:45:00|5117.4|5111.4|5117.8|5111.8|5119.8|5113.8|5115.7|5109.7|2
1700214600000|2023-11-17 09:50:00|5117.4|5111.4|5120.4|5114.4|5121.3|5115.3|5114.9|5108.9|9
1700214900000|2023-11-17 09:55:00|5120.3|5114.3|5120.4|5114.4|5121.4|5115.4|5118.3|5112.3|5
1700215200000|2023-11-17 10:00:00|5120.9|5114.9|5123.9|5117.9|5123.9|5117.9|5114.3|5108.3|50
1700215500000|2023-11-17 10:05:00|5122.8|5116.8|5127.8|5121.8|5127.8|5121.8|5121.3|5115.3|13
1700215800000|2023-11-17 10:10:00|5127.3|5121.3|5128.8|5122.8|5130.3|5124.3|5125.8|5119.8|23
1700216100000|2023-11-17 10:15:00|5129.3|5123.3|5126.4|5120.4|5130.8|5124.8|5126.4|5120.4|28
1700216400000|2023-11-17 10:20:00|5126.3|5120.3|5132.8|5126.8|5132.9|5126.9|5125.9|5119.9|32
1700216700000|2023-11-17 10:25:00|5132.9|5126.9|5131.3|5125.3|5135.3|5129.3|5129.9|5123.9|19
1700217000000|2023-11-17 10:30:00|5131.8|5125.8|5128.3|5122.3|5134.2|5128.2|5127.9|5121.9|15
1700217300000|2023-11-17 10:35:00|5128.8|5122.8|5135.3|5129.3|5135.3|5129.3|5128.8|5122.8|14
1700217600000|2023-11-17 10:40:00|5134.8|5128.8|5137.3|5131.3|5138.4|5132.4|5134.3|5128.3|28
1700217900000|2023-11-17 10:45:00|5137.2|5131.2|5135.7|5129.7|5137.7|5131.7|5134.3|5128.3|7
1700218200000|2023-11-17 10:50:00|5136.2|5130.2|5140.3|5134.3|5142.3|5136.3|5136.2|5130.2|26
1700218500000|2023-11-17 10:55:00|5140.7|5134.7|5142.3|5136.3|5142.3|5136.3|5140.3|5134.3|12
1700218800000|2023-11-17 11:00:00|5141.3|5135.3|5144.1|5138.1|5144.7|5138.7|5138.7|5132.7|37
1700219100000|2023-11-17 11:05:00|5143.3|5137.3|5135.5|5129.5|5144.3|5138.3|5133.5|5127.5|32
1700219400000|2023-11-17 11:10:00|5135.4|5129.4|5137.9|5131.9|5138.5|5132.5|5133.5|5127.5|7
1700219700000|2023-11-17 11:15:00|5138.4|5132.4|5137.5|5131.5|5139.4|5133.4|5135.5|5129.5|3
1700220000000|2023-11-17 11:20:00|5137.4|5131.4|5138.4|5132.4|5139.3|5133.3|5135.9|5129.9|3
1700220300000|2023-11-17 11:25:00|5137.9|5131.9|5140.5|5134.5|5141.5|5135.5|5137|5131|11
1700220600000|2023-11-17 11:30:00|5140.4|5134.4|5135|5129|5140.5|5134.5|5134.4|5128.4|2
1700220900000|2023-11-17 11:35:00|5134.9|5128.9|5131.4|5125.4|5134.9|5128.9|5131.4|5125.4|9
1700221200000|2023-11-17 11:40:00|5131.9|5125.9|5134.8|5128.8|5134.9|5128.9|5131.9|5125.9|4
1700221500000|2023-11-17 11:45:00|5134.9|5128.9|5133.3|5127.3|5135.3|5129.3|5130.3|5124.3|3
1700221800000|2023-11-17 11:50:00|5132.4|5126.4|5128.8|5122.8|5132.4|5126.4|5128.8|5122.8|18
1700222100000|2023-11-17 11:55:00|5128.9|5122.9|5131.3|5125.3|5131.3|5125.3|5128.3|5122.3|2
1700222400000|2023-11-17 12:00:00|5131.8|5125.8|5133.8|5127.8|5137.3|5131.3|5131.3|5125.3|25
1700222700000|2023-11-17 12:05:00|5133.9|5127.9|5135.8|5129.8|5136.9|5130.9|5133.4|5127.4|14
1700223000000|2023-11-17 12:10:00|5135.2|5129.2|5133.4|5127.4|5135.4|5129.4|5131.4|5125.4|8
1700223300000|2023-11-17 12:15:00|5133|5127|5132.3|5126.3|5135|5129|5129.3|5123.3|14
1700223600000|2023-11-17 12:20:00|5131.8|5125.8|5131.4|5125.4|5133.9|5127.9|5130.9|5124.9|7
1700223900000|2023-11-17 12:25:00|5131.9|5125.9|5134.3|5128.3|5134.4|5128.4|5131.9|5125.9|9
1700224200000|2023-11-17 12:30:00|5133.9|5127.9|5133.9|5127.9|5135.4|5129.4|5133.8|5127.8|31
1700224500000|2023-11-17 12:35:00|5134.8|5128.8|5130.3|5124.3|5134.8|5128.8|5129.8|5123.8|13
1700224800000|2023-11-17 12:40:00|5130.7|5124.7|5136.3|5130.3|5136.3|5130.3|5130.7|5124.7|14
1700225100000|2023-11-17 12:45:00|5135.8|5129.8|5141.8|5135.8|5144.8|5138.8|5135.8|5129.8|34
1700225400000|2023-11-17 12:50:00|5141.4|5135.4|5143.8|5137.8|5145.3|5139.3|5141.3|5135.3|15
1700225700000|2023-11-17 12:55:00|5143.9|5137.9|5147.4|5141.4|5150.4|5144.4|5143.8|5137.8|45
1700226000000|2023-11-17 13:00:00|5147.8|5141.8|5145.3|5139.3|5147.9|5141.9|5142.9|5136.9|49
1700226300000|2023-11-17 13:05:00|5145.8|5139.8|5147.4|5141.4|5148.9|5142.9|5143.8|5137.8|53
1700226600000|2023-11-17 13:10:00|5147.8|5141.8|5143.3|5137.3|5148.9|5142.9|5143.3|5137.3|131
1700226900000|2023-11-17 13:15:00|5143.2|5137.2|5148.3|5142.3|5150|5144|5142.9|5136.9|84
1700227200000|2023-11-17 13:20:00|5149|5143|5141.7|5135.7|5151.4|5145.4|5139.3|5133.3|161
1700227500000|2023-11-17 13:25:00|5141.1|5135.1|5143.7|5137.7|5146.8|5140.8|5139.2|5133.2|118
1700227800000|2023-11-17 13:30:00|5145.2|5139.2|5136.6|5130.6|5145.2|5139.2|5136.2|5130.2|80
1700228100000|2023-11-17 13:35:00|5136.2|5130.2|5132.6|5126.6|5137.7|5131.7|5131.2|5125.2|14
1700228400000|2023-11-17 13:40:00|5132.2|5126.2|5126.8|5120.8|5132.7|5126.7|5126.2|5120.2|56
1700231400000|2023-11-17 14:30:00|5148.3|5142.3|5158.2|5152.2|5176.9|5170.9|5138.3|5132.3|1046
1700231700000|2023-11-17 14:35:00|5158.4|5152.4|5152.7|5146.7|5160.7|5154.7|5142.3|5136.3|703
1700232000000|2023-11-17 14:40:00|5152.8|5146.8|5170.3|5164.3|5170.8|5164.8|5148|5142|598
1700232300000|2023-11-17 14:45:00|5170.8|5164.8|5162.9|5156.9|5175.1|5169.1|5157.6|5151.6|534
1700232600000|2023-11-17 14:50:00|5162.4|5156.4|5159|5153|5168|5162|5152.5|5146.5|234
1700232900000|2023-11-17 14:55:00|5158.9|5152.9|5154.8|5148.8|5161.9|5155.9|5154.7|5148.7|473
1700233200000|2023-11-17 15:00:00|5154.3|5148.3|5159.4|5153.4|5162.4|5156.4|5151.7|5145.7|363
1700233500000|2023-11-17 15:05:00|5159.9|5153.9|5148.4|5142.4|5160.4|5154.4|5141.7|5135.7|298
1700233800000|2023-11-17 15:10:00|5147.9|5141.9|5147|5141|5151.5|5145.5|5138.5|5132.5|185
1700234100000|2023-11-17 15:15:00|5146.9|5140.9|5155|5149|5155.5|5149.5|5140.3|5134.3|260
1700234400000|2023-11-17 15:20:00|5153.9|5147.9|5148.5|5142.5|5155.4|5149.4|5142.9|5136.9|361
1700234700000|2023-11-17 15:25:00|5148|5142|5152.9|5146.9|5152.9|5146.9|5143.9|5137.9|218
1700235000000|2023-11-17 15:30:00|5153.4|5147.4|5150.9|5144.9|5160.3|5154.3|5150.8|5144.8|130
1700235300000|2023-11-17 15:35:00|5151.3|5145.3|5147.9|5141.9|5152.4|5146.4|5143.9|5137.9|203
1700235600000|2023-11-17 15:40:00|5147.4|5141.4|5124|5118|5148.9|5142.9|5123.5|5117.5|640
1700235900000|2023-11-17 15:45:00|5123.5|5117.5|5137.2|5131.2|5138|5132|5123.5|5117.5|733
1700236200000|2023-11-17 15:50:00|5136.8|5130.8|5114.5|5108.5|5138.3|5132.3|5114.5|5108.5|602
1700236500000|2023-11-17 15:55:00|5115|5109|5111.7|5105.7|5124.3|5118.3|5110.2|5104.2|635
1700236800000|2023-11-17 16:00:00|5111.6|5105.6|5102.5|5096.5|5114.4|5108.4|5102.1|5096.1|377
1700237100000|2023-11-17 16:05:00|5103|5097|5114|5108|5114.5|5108.5|5094.8|5088.8|355
1700237400000|2023-11-17 16:10:00|5114.5|5108.5|5120.1|5114.1|5121.4|5115.4|5110.7|5104.7|275
1700237700000|2023-11-17 16:15:00|5120.2|5114.2|5127|5121|5132.5|5126.5|5116.6|5110.6|289
1700238000000|2023-11-17 16:20:00|5126.5|5120.5|5113.1|5107.1|5130.4|5124.4|5112.2|5106.2|359
1700238300000|2023-11-17 16:25:00|5112.7|5106.7|5118.5|5112.5|5119.5|5113.5|5110.1|5104.1|204
1700238600000|2023-11-17 16:30:00|5118.4|5112.4|5128.9|5122.9|5132|5126|5113.9|5107.9|235
1700238900000|2023-11-17 16:35:00|5129|5123|5133.8|5127.8|5144.4|5138.4|5128.9|5122.9|317
1700239200000|2023-11-17 16:40:00|5133.3|5127.3|5122.8|5116.8|5135.2|5129.2|5122.3|5116.3|230
1700239500000|2023-11-17 16:45:00|5121.8|5115.8|5127.8|5121.8|5128.2|5122.2|5119.7|5113.7|192
1700239800000|2023-11-17 16:50:00|5128.3|5122.3|5129.2|5123.2|5133.8|5127.8|5128.2|5122.2|171
1700240100000|2023-11-17 16:55:00|5128.2|5122.2|5125.1|5119.1|5129.6|5123.6|5122.6|5116.6|192
1700240400000|2023-11-17 17:00:00|5124.6|5118.6|5124.5|5118.5|5131.1|5125.1|5122|5116|221
1700240700000|2023-11-17 17:05:00|5124.6|5118.6|5129.1|5123.1|5131.6|5125.6|5123|5117|146
1700241000000|2023-11-17 17:10:00|5129.2|5123.2|5140.2|5134.2|5141.7|5135.7|5129.2|5123.2|120
1700241300000|2023-11-17 17:15:00|5140.7|5134.7|5139|5133|5146.6|5140.6|5136.1|5130.1|208
1700241600000|2023-11-17 17:20:00|5139.5|5133.5|5143.5|5137.5|5149.6|5143.6|5137.4|5131.4|160
1700241900000|2023-11-17 17:25:00|5144|5138|5132.5|5126.5|5144.4|5138.4|5131.5|5125.5|107
1700242200000|2023-11-17 17:30:00|5132.4|5126.4|5127.5|5121.5|5134.5|5128.5|5126.5|5120.5|111
1700242500000|2023-11-17 17:35:00|5128|5122|5128.6|5122.6|5129|5123|5122|5116|142
1700242800000|2023-11-17 17:40:00|5129|5123|5138.2|5132.2|5139.6|5133.6|5128|5122|162
1700243100000|2023-11-17 17:45:00|5137.7|5131.7|5140.6|5134.6|5144.2|5138.2|5135.2|5129.2|159
1700243400000|2023-11-17 17:50:00|5141.6|5135.6|5136.5|5130.5|5141.8|5135.8|5136|5130|66
1700243700000|2023-11-17 17:55:00|5136.4|5130.4|5135.5|5129.5|5137|5131|5132.3|5126.3|189
1700244000000|2023-11-17 18:00:00|5135.4|5129.4|5137.5|5131.5|5141.5|5135.5|5134.9|5128.9|127
1700244300000|2023-11-17 18:05:00|5137.1|5131.1|5137.7|5131.7|5142.7|5136.7|5135.5|5129.5|206
1700244600000|2023-11-17 18:10:00|5137.3|5131.3|5124|5118|5137.3|5131.3|5123.9|5117.9|263
1700244900000|2023-11-17 18:15:00|5123.5|5117.5|5124.5|5118.5|5127.5|5121.5|5120.9|5114.9|140
1700245200000|2023-11-17 18:20:00|5125|5119|5117.4|5111.4|5125|5119|5115.9|5109.9|197
1700245500000|2023-11-17 18:25:00|5116.9|5110.9|5114.9|5108.9|5116.9|5110.9|5109.4|5103.4|164
1700245800000|2023-11-17 18:30:00|5115.4|5109.4|5119.6|5113.6|5120.1|5114.1|5109.9|5103.9|239
1700246100000|2023-11-17 18:35:00|5119.1|5113.1|5124|5118|5124.5|5118.5|5118.2|5112.2|151
1700246400000|2023-11-17 18:40:00|5123.5|5117.5|5127|5121|5129|5123|5122.5|5116.5|100
1700246700000|2023-11-17 18:45:00|5126.9|5120.9|5132|5126|5133.4|5127.4|5122|5116|275
1700247000000|2023-11-17 18:50:00|5132.4|5126.4|5128.8|5122.8|5134.5|5128.5|5127.9|5121.9|133
1700247300000|2023-11-17 18:55:00|5128.4|5122.4|5135.9|5129.9|5136.9|5130.9|5124.9|5118.9|179
1700247600000|2023-11-17 19:00:00|5136|5130|5136.2|5130.2|5137.6|5131.6|5130.9|5124.9|603
1700247900000|2023-11-17 19:05:00|5136.1|5130.1|5130.1|5124.1|5138.2|5132.2|5128.6|5122.6|312
1700248200000|2023-11-17 19:10:00|5129.7|5123.7|5129.6|5123.6|5138.3|5132.3|5129.2|5123.2|1155
1700248500000|2023-11-17 19:15:00|5129.1|5123.1|5133.9|5127.9|5134.6|5128.6|5126.9|5120.9|515
1700442000000|2023-11-20 01:00:00|5141.6|5135.6|5093.8|5087.8|5141.6|5135.6|5079.8|5073.8|334
1700442300000|2023-11-20 01:05:00|5094.3|5088.3|5118.3|5112.3|5118.3|5112.3|5093.3|5087.3|70
1700442600000|2023-11-20 01:10:00|5118.8|5112.8|5127.5|5121.5|5133.6|5127.6|5118.8|5112.8|143
1700442900000|2023-11-20 01:15:00|5124.1|5118.1|5124|5118|5130.5|5124.5|5113.5|5107.5|143
1700443200000|2023-11-20 01:20:00|5124.5|5118.5|5117.4|5111.4|5124.5|5118.5|5110.4|5104.4|42
1700443500000|2023-11-20 01:25:00|5116.9|5110.9|5129.3|5123.3|5132.9|5126.9|5115.5|5109.5|19
1700443800000|2023-11-20 01:30:00|5128.8|5122.8|5134.1|5128.1|5134.6|5128.6|5117.2|5111.2|78
1700444100000|2023-11-20 01:35:00|5134.2|5128.2|5141.1|5135.1|5143.6|5137.6|5132.6|5126.6|28
1700444400000|2023-11-20 01:40:00|5142.1|5136.1|5146.6|5140.6|5146.6|5140.6|5141.6|5135.6|17
1700444700000|2023-11-20 01:45:00|5146.1|5140.1|5156|5150|5157.5|5151.5|5146.1|5140.1|70
1700445000000|2023-11-20 01:50:00|5155.5|5149.5|5149.5|5143.5|5155.6|5149.6|5149.5|5143.5|30
1700445300000|2023-11-20 01:55:00|5150.1|5144.1|5154.5|5148.5|5157|5151|5149|5143|34
1700445600000|2023-11-20 02:00:00|5155|5149|5147.5|5141.5|5155|5149|5145|5139|10
1700445900000|2023-11-20 02:05:00|5147.1|5141.1|5146.6|5140.6|5147.5|5141.5|5141|5135|17
1700446200000|2023-11-20 02:10:00|5147.2|5141.2|5144.6|5138.6|5153|5147|5144.6|5138.6|3
1700446500000|2023-11-20 02:15:00|5146|5140|5144.1|5138.1|5147.1|5141.1|5143.1|5137.1|1
1700446800000|2023-11-20 02:20:00|5143.1|5137.1|5144.1|5138.1|5144.1|5138.1|5143.1|5137.1|0
1700447100000|2023-11-20 02:25:00|5144.6|5138.6|5147.5|5141.5|5148|5142|5144.6|5138.6|3
1700447400000|2023-11-20 02:30:00|5148|5142|5147.9|5141.9|5149|5143|5146.5|5140.5|41
1700447700000|2023-11-20 02:35:00|5147.8|5141.8|5157.9|5151.9|5157.9|5151.9|5147|5141|21
1700448000000|2023-11-20 02:40:00|5155.9|5149.9|5157.4|5151.4|5157.9|5151.9|5154|5148|4
1700448300000|2023-11-20 02:45:00|5157.3|5151.3|5157.4|5151.4|5157.4|5151.4|5155.9|5149.9|14
1700448600000|2023-11-20 02:50:00|5156.9|5150.9|5151.4|5145.4|5157.4|5151.4|5148.4|5142.4|7
1700448900000|2023-11-20 02:55:00|5150.9|5144.9|5154.4|5148.4|5154.4|5148.4|5149.9|5143.9|11
1700449200000|2023-11-20 03:00:00|5154.9|5148.9|5157.9|5151.9|5157.9|5151.9|5154.4|5148.4|0
1700449500000|2023-11-20 03:05:00|5157.4|5151.4|5157.8|5151.8|5157.9|5151.9|5155.9|5149.9|6
1700449800000|2023-11-20 03:10:00|5157.9|5151.9|5154.4|5148.4|5157.9|5151.9|5153.9|5147.9|2
1700450100000|2023-11-20 03:15:00|5154.9|5148.9|5159.3|5153.3|5159.3|5153.3|5154.3|5148.3|8
1700450400000|2023-11-20 03:20:00|5158.8|5152.8|5155.8|5149.8|5158.8|5152.8|5155.3|5149.3|0
1700450700000|2023-11-20 03:25:00|5156.3|5150.3|5159.3|5153.3|5159.8|5153.8|5155.9|5149.9|17
1700451000000|2023-11-20 03:30:00|5159.8|5153.8|5157.8|5151.8|5159.8|5153.8|5157.8|5151.8|17
1700451300000|2023-11-20 03:35:00|5157.3|5151.3|5157.1|5151.1|5157.8|5151.8|5156.1|5150.1|83
1700451600000|2023-11-20 03:40:00|5157.2|5151.2|5158.2|5152.2|5158.2|5152.2|5157.2|5151.2|0
1700451900000|2023-11-20 03:45:00|5159.2|5153.2|5159.2|5153.2|5159.2|5153.2|5159.2|5153.2|1
1700452200000|2023-11-20 03:50:00|5159.7|5153.7|5165.6|5159.6|5166.6|5160.6|5159.2|5153.2|22
1700452500000|2023-11-20 03:55:00|5165.7|5159.7|5165.1|5159.1|5166.6|5160.6|5165.1|5159.1|14
1700452800000|2023-11-20 04:00:00|5165.2|5159.2|5165.5|5159.5|5166.1|5160.1|5164.1|5158.1|18
1700453100000|2023-11-20 04:05:00|5165.6|5159.6|5167.1|5161.1|5167.1|5161.1|5165.6|5159.6|0
1700453400000|2023-11-20 04:10:00|5166.6|5160.6|5175.1|5169.1|5175.6|5169.6|5166.6|5160.6|33
1700453700000|2023-11-20 04:15:00|5174.6|5168.6|5176.1|5170.1|5177|5171|5174.6|5168.6|7
1700454000000|2023-11-20 04:20:00|5175.6|5169.6|5176.1|5170.1|5176.1|5170.1|5175.6|5169.6|1
1700454300000|2023-11-20 04:25:00|5175.6|5169.6|5176.1|5170.1|5176.6|5170.6|5175.1|5169.1|3
1700454600000|2023-11-20 04:30:00|5176.6|5170.6|5176.1|5170.1|5177.6|5171.6|5176.1|5170.1|12
1700454900000|2023-11-20 04:35:00|5176.6|5170.6|5175.6|5169.6|5177.1|5171.1|5175.6|5169.6|2
1700455200000|2023-11-20 04:40:00|5176.6|5170.6|5175.5|5169.5|5176.6|5170.6|5175.5|5169.5|4
1700455500000|2023-11-20 04:45:00|5175|5169|5172.5|5166.5|5175|5169|5172.5|5166.5|7
1700455800000|2023-11-20 04:50:00|5172.6|5166.6|5172|5166|5173|5167|5172|5166|3
1700456100000|2023-11-20 04:55:00|5171.5|5165.5|5170.5|5164.5|5172|5166|5169.5|5163.5|8
1700456400000|2023-11-20 05:00:00|5170.1|5164.1|5171|5165|5172|5166|5170.1|5164.1|5
1700456700000|2023-11-20 05:05:00|5171.1|5165.1|5171.6|5165.6|5171.6|5165.6|5170.6|5164.6|2
1700457000000|2023-11-20 05:10:00|5171.1|5165.1|5177.1|5171.1|5178.1|5172.1|5171.1|5165.1|6
1700457300000|2023-11-20 05:15:00|5177.6|5171.6|5178.6|5172.6|5178.6|5172.6|5177.1|5171.1|3
1700457600000|2023-11-20 05:20:00|5178.1|5172.1|5181|5175|5181|5175|5177.5|5171.5|5
1700457900000|2023-11-20 05:25:00|5180.6|5174.6|5180.5|5174.5|5180.6|5174.6|5180.5|5174.5|4
1700458200000|2023-11-20 05:30:00|5181|5175|5185|5179|5185|5179|5181|5175|7
1700458500000|2023-11-20 05:35:00|5185.1|5179.1|5185.9|5179.9|5187.5|5181.5|5185.1|5179.1|7
1700458800000|2023-11-20 05:40:00|5185|5179|5185.5|5179.5|5187.5|5181.5|5183.6|5177.6|3
1700459100000|2023-11-20 05:45:00|5185.6|5179.6|5186.6|5180.6|5186.6|5180.6|5185|5179|1
1700459400000|2023-11-20 05:50:00|5186.5|5180.5|5184.1|5178.1|5186.5|5180.5|5184.1|5178.1|2
1700459700000|2023-11-20 05:55:00|5184|5178|5175.1|5169.1|5184.6|5178.6|5174.6|5168.6|22
1700460000000|2023-11-20 06:00:00|5175.6|5169.6|5178.6|5172.6|5178.6|5172.6|5174.6|5168.6|11
1700460300000|2023-11-20 06:05:00|5178.7|5172.7|5186.1|5180.1|5187.6|5181.6|5178.7|5172.7|8
1700460600000|2023-11-20 06:10:00|5186.6|5180.6|5183.6|5177.6|5187.5|5181.5|5183.6|5177.6|9
1700460900000|2023-11-20 06:15:00|5184.5|5178.5|5189.6|5183.6|5189.6|5183.6|5184.5|5178.5|12
1700461200000|2023-11-20 06:20:00|5189.1|5183.1|5181.6|5175.6|5189.6|5183.6|5178.5|5172.5|48
1700461500000|2023-11-20 06:25:00|5181.1|5175.1|5179.5|5173.5|5181.1|5175.1|5179.5|5173.5|2
1700461800000|2023-11-20 06:30:00|5179.1|5173.1|5175.1|5169.1|5179.5|5173.5|5175.1|5169.1|5
1700462100000|2023-11-20 06:35:00|5175.7|5169.7|5171.1|5165.1|5177.1|5171.1|5169.6|5163.6|4
1700462400000|2023-11-20 06:40:00|5166.6|5160.6|5169.1|5163.1|5169.1|5163.1|5166.1|5160.1|16
1700462700000|2023-11-20 06:45:00|5169.2|5163.2|5170.1|5164.1|5173.6|5167.6|5169.2|5163.2|12
1700463000000|2023-11-20 06:50:00|5170.6|5164.6|5172.6|5166.6|5173.6|5167.6|5170.6|5164.6|3
1700463300000|2023-11-20 06:55:00|5173.1|5167.1|5169.5|5163.5|5173.1|5167.1|5165.5|5159.5|4
1700463600000|2023-11-20 07:00:00|5168|5162|5165.5|5159.5|5169|5163|5164.1|5158.1|6
1700463900000|2023-11-20 07:05:00|5165|5159|5160.5|5154.5|5165.5|5159.5|5160.5|5154.5|8
1700464200000|2023-11-20 07:10:00|5160|5154|5164.5|5158.5|5166.5|5160.5|5160|5154|14
1700464500000|2023-11-20 07:15:00|5164.4|5158.4|5161|5155|5164.4|5158.4|5158.5|5152.5|7
1700464800000|2023-11-20 07:20:00|5161.4|5155.4|5159.4|5153.4|5161.4|5155.4|5159.4|5153.4|5
1700465100000|2023-11-20 07:25:00|5159.9|5153.9|5164.9|5158.9|5164.9|5158.9|5159.9|5153.9|13
1700465400000|2023-11-20 07:30:00|5165|5159|5160|5154|5165|5159|5159.9|5153.9|16
1700465700000|2023-11-20 07:35:00|5159.9|5153.9|5160|5154|5160.4|5154.4|5159.5|5153.5|0
1700466000000|2023-11-20 07:40:00|5159.9|5153.9|5157.4|5151.4|5160|5154|5155.5|5149.5|42
1700466300000|2023-11-20 07:45:00|5157.3|5151.3|5158.9|5152.9|5159.8|5153.8|5156.4|5150.4|5
1700466600000|2023-11-20 07:50:00|5159.4|5153.4|5155.8|5149.8|5159.4|5153.4|5155.3|5149.3|6
1700466900000|2023-11-20 07:55:00|5155.9|5149.9|5157.4|5151.4|5157.9|5151.9|5154.4|5148.4|11
1700467200000|2023-11-20 08:00:00|5157.8|5151.8|5161|5155|5161.5|5155.5|5155.9|5149.9|32
1700467500000|2023-11-20 08:05:00|5161.5|5155.5|5159.5|5153.5|5162.5|5156.5|5158|5152|3
1700467800000|2023-11-20 08:10:00|5159.1|5153.1|5159.9|5153.9|5161.9|5155.9|5158.9|5152.9|3
1700468100000|2023-11-20 08:15:00|5160|5154|5159.9|5153.9|5160|5154|5157.4|5151.4|3
1700468400000|2023-11-20 08:20:00|5159.4|5153.4|5156.9|5150.9|5159.9|5153.9|5156.9|5150.9|2
1700468700000|2023-11-20 08:25:00|5157.4|5151.4|5160|5154|5163.9|5157.9|5157.4|5151.4|6
1700469000000|2023-11-20 08:30:00|5159.8|5153.8|5158.4|5152.4|5161.9|5155.9|5157.4|5151.4|5
1700469300000|2023-11-20 08:35:00|5157.4|5151.4|5157.4|5151.4|5157.9|5151.9|5156.4|5150.4|1
1700469600000|2023-11-20 08:40:00|5157.5|5151.5|5156.9|5150.9|5157.9|5151.9|5155.4|5149.4|0
1700469900000|2023-11-20 08:45:00|5157.9|5151.9|5155.4|5149.4|5157.9|5151.9|5153.9|5147.9|4
1700470200000|2023-11-20 08:50:00|5155.8|5149.8|5155.5|5149.5|5159.9|5153.9|5154.4|5148.4|2
1700470500000|2023-11-20 08:55:00|5154.9|5148.9|5153|5147|5155.9|5149.9|5151.9|5145.9|7
1700470800000|2023-11-20 09:00:00|5153.5|5147.5|5161|5155|5162.5|5156.5|5152|5146|18
1700471100000|2023-11-20 09:05:00|5161.5|5155.5|5160.9|5154.9|5166.4|5160.4|5160.4|5154.4|13
1700471400000|2023-11-20 09:10:00|5161.4|5155.4|5165.4|5159.4|5166|5160|5160.4|5154.4|12
1700471700000|2023-11-20 09:15:00|5165.9|5159.9|5165.5|5159.5|5168.5|5162.5|5164.9|5158.9|29
1700472000000|2023-11-20 09:20:00|5165.9|5159.9|5167.9|5161.9|5168.4|5162.4|5165.5|5159.5|18
1700472300000|2023-11-20 09:25:00|5167.4|5161.4|5168.4|5162.4|5168.4|5162.4|5166.9|5160.9|5
1700472600000|2023-11-20 09:30:00|5168.9|5162.9|5166.9|5160.9|5169.8|5163.8|5166.4|5160.4|8
1700472900000|2023-11-20 09:35:00|5167.9|5161.9|5166.9|5160.9|5169.5|5163.5|5165.5|5159.5|11
1700473200000|2023-11-20 09:40:00|5168.9|5162.9|5165|5159|5170.9|5164.9|5163.5|5157.5|18
1700473500000|2023-11-20 09:45:00|5165.5|5159.5|5164|5158|5165.9|5159.9|5163|5157|10
1700473800000|2023-11-20 09:50:00|5164.4|5158.4|5165|5159|5165|5159|5163|5157|0
1700474100000|2023-11-20 09:55:00|5165.5|5159.5|5166|5160|5169.5|5163.5|5165.5|5159.5|9
1700474400000|2023-11-20 10:00:00|5165|5159|5164.5|5158.5|5168.6|5162.6|5164.5|5158.5|34
1700474700000|2023-11-20 10:05:00|5165|5159|5163|5157|5167|5161|5163|5157|10
1700475000000|2023-11-20 10:10:00|5163.9|5157.9|5167|5161|5167|5161|5163.5|5157.5|9
1700475300000|2023-11-20 10:15:00|5165.9|5159.9|5165|5159|5167|5161|5163.4|5157.4|7
1700475600000|2023-11-20 10:20:00|5164.5|5158.5|5168|5162|5168.5|5162.5|5164|5158|9
1700475900000|2023-11-20 10:25:00|5168.5|5162.5|5168|5162|5171.9|5165.9|5167|5161|57
1700476200000|2023-11-20 10:30:00|5169|5163|5162.9|5156.9|5169|5163|5162.9|5156.9|8
1700476500000|2023-11-20 10:35:00|5163|5157|5167.9|5161.9|5168.9|5162.9|5161.4|5155.4|13
1700476800000|2023-11-20 10:40:00|5168.8|5162.8|5166.4|5160.4|5168.9|5162.9|5166.4|5160.4|1
1700477100000|2023-11-20 10:45:00|5165.4|5159.4|5165.8|5159.8|5166.4|5160.4|5163.3|5157.3|14
1700477400000|2023-11-20 10:50:00|5165.3|5159.3|5163.3|5157.3|5165.8|5159.8|5161.8|5155.8|14
1700477700000|2023-11-20 10:55:00|5163.8|5157.8|5163.7|5157.7|5164.8|5158.8|5163.2|5157.2|15
1700478000000|2023-11-20 11:00:00|5163.2|5157.2|5167.8|5161.8|5169.7|5163.7|5162.7|5156.7|22
1700478300000|2023-11-20 11:05:00|5168.3|5162.3|5165.7|5159.7|5169.3|5163.3|5164.7|5158.7|16
1700478600000|2023-11-20 11:10:00|5165.3|5159.3|5163.3|5157.3|5165.8|5159.8|5158.8|5152.8|28
1700478900000|2023-11-20 11:15:00|5162.8|5156.8|5164.2|5158.2|5164.8|5158.8|5159.8|5153.8|15
1700479200000|2023-11-20 11:20:00|5163.7|5157.7|5160.7|5154.7|5165.7|5159.7|5159.7|5153.7|15
1700479500000|2023-11-20 11:25:00|5159.8|5153.8|5159.2|5153.2|5162.2|5156.2|5158.3|5152.3|20
1700479800000|2023-11-20 11:30:00|5158.7|5152.7|5158.7|5152.7|5161.3|5155.3|5158.7|5152.7|16
1700480100000|2023-11-20 11:35:00|5158.3|5152.3|5158.7|5152.7|5159.8|5153.8|5158.2|5152.2|19
1700480400000|2023-11-20 11:40:00|5157.7|5151.7|5159.7|5153.7|5162.7|5156.7|5157.2|5151.2|24
1700480700000|2023-11-20 11:45:00|5160.2|5154.2|5161.7|5155.7|5162.2|5156.2|5157.7|5151.7|8
1700481000000|2023-11-20 11:50:00|5161.3|5155.3|5159.2|5153.2|5161.3|5155.3|5158.2|5152.2|0
1700481300000|2023-11-20 11:55:00|5158.7|5152.7|5159.2|5153.2|5160.7|5154.7|5157.7|5151.7|8
1700481600000|2023-11-20 12:00:00|5158.7|5152.7|5157.8|5151.8|5161.7|5155.7|5157.8|5151.8|4
1700481900000|2023-11-20 12:05:00|5158.7|5152.7|5163.2|5157.2|5163.7|5157.7|5158.3|5152.3|51
1700482200000|2023-11-20 12:10:00|5163.3|5157.3|5166.2|5160.2|5166.7|5160.7|5163.2|5157.2|15
1700482500000|2023-11-20 12:15:00|5165.7|5159.7|5165.7|5159.7|5168.7|5162.7|5165.2|5159.2|3
1700482800000|2023-11-20 12:20:00|5165.2|5159.2|5161.2|5155.2|5167.2|5161.2|5161.2|5155.2|6
1700483100000|2023-11-20 12:25:00|5161.1|5155.1|5159.2|5153.2|5167.2|5161.2|5159.2|5153.2|59
1700483400000|2023-11-20 12:30:00|5159.3|5153.3|5160.7|5154.7|5163.7|5157.7|5158.8|5152.8|9
1700483700000|2023-11-20 12:35:00|5161.6|5155.6|5165.3|5159.3|5165.3|5159.3|5159.2|5153.2|5
1700484000000|2023-11-20 12:40:00|5165.2|5159.2|5164.7|5158.7|5165.7|5159.7|5162.2|5156.2|0
1700484300000|2023-11-20 12:45:00|5164.2|5158.2|5167.7|5161.7|5167.7|5161.7|5163.2|5157.2|0
1700484600000|2023-11-20 12:50:00|5168.2|5162.2|5171.7|5165.7|5175.7|5169.7|5167.7|5161.7|28
1700484900000|2023-11-20 12:55:00|5172.7|5166.7|5173.7|5167.7|5176.7|5170.7|5172.2|5166.2|21
1700485200000|2023-11-20 13:00:00|5173.8|5167.8|5181.7|5175.7|5183.7|5177.7|5173.8|5167.8|52
1700485500000|2023-11-20 13:05:00|5181.8|5175.8|5192.2|5186.2|5192.3|5186.3|5181.8|5175.8|26
1700485800000|2023-11-20 13:10:00|5191.7|5185.7|5201.2|5195.2|5201.2|5195.2|5191.2|5185.2|42
1700486100000|2023-11-20 13:15:00|5201.7|5195.7|5204.7|5198.7|5210.7|5204.7|5200.2|5194.2|58
1700486400000|2023-11-20 13:20:00|5205.2|5199.2|5193.7|5187.7|5209.2|5203.2|5193.2|5187.2|72
1700486700000|2023-11-20 13:25:00|5192.7|5186.7|5188.7|5182.7|5196.7|5190.7|5188.2|5182.2|29
1700487000000|2023-11-20 13:30:00|5188.2|5182.2|5191.3|5185.3|5197.2|5191.2|5186.7|5180.7|47
1700487300000|2023-11-20 13:35:00|5190.8|5184.8|5201.8|5195.8|5203.8|5197.8|5190.8|5184.8|112
1700487600000|2023-11-20 13:40:00|5202.3|5196.3|5198.3|5192.3|5205.4|5199.4|5197.3|5191.3|42
1700490600000|2023-11-20 14:30:00|5205.7|5199.7|5233.9|5227.9|5237.9|5231.9|5195.8|5189.8|711
1700490900000|2023-11-20 14:35:00|5233.8|5227.8|5193.3|5187.3|5238.3|5232.3|5192.3|5186.3|600
1700491200000|2023-11-20 14:40:00|5193.8|5187.8|5189.7|5183.7|5205.7|5199.7|5187.6|5181.6|319
1700491500000|2023-11-20 14:45:00|5189.6|5183.6|5192.6|5186.6|5207.6|5201.6|5189.1|5183.1|239
1700491800000|2023-11-20 14:50:00|5193.1|5187.1|5197.5|5191.5|5204.6|5198.6|5192.6|5186.6|202
1700492100000|2023-11-20 14:55:00|5198|5192|5204.2|5198.2|5208.8|5202.8|5189.2|5183.2|439
1700492400000|2023-11-20 15:00:00|5203.7|5197.7|5190.2|5184.2|5205.2|5199.2|5188.7|5182.7|159
1700492700000|2023-11-20 15:05:00|5190.3|5184.3|5183.3|5177.3|5197.7|5191.7|5182.3|5176.3|434
1700493000000|2023-11-20 15:10:00|5184.3|5178.3|5201.8|5195.8|5202.3|5196.3|5179.3|5173.3|433
1700493300000|2023-11-20 15:15:00|5200.3|5194.3|5202.4|5196.4|5208.4|5202.4|5197.3|5191.3|377
1700493600000|2023-11-20 15:20:00|5201.9|5195.9|5195.4|5189.4|5202.4|5196.4|5192.4|5186.4|246
1700493900000|2023-11-20 15:25:00|5195.5|5189.5|5197.4|5191.4|5202.4|5196.4|5194.4|5188.4|130
1700494200000|2023-11-20 15:30:00|5196.4|5190.4|5184.5|5178.5|5196.4|5190.4|5181.5|5175.5|341
1700494500000|2023-11-20 15:35:00|5185.5|5179.5|5201.5|5195.5|5204.5|5198.5|5183.5|5177.5|152
1700494800000|2023-11-20 15:40:00|5202.5|5196.5|5194.5|5188.5|5202.5|5196.5|5187.6|5181.6|187
1700495100000|2023-11-20 15:45:00|5194.6|5188.6|5212.7|5206.7|5213.7|5207.7|5193.5|5187.5|267
1700495400000|2023-11-20 15:50:00|5210.6|5204.6|5205.5|5199.5|5213|5207|5201|5195|229
1700495700000|2023-11-20 15:55:00|5206|5200|5210|5204|5220|5214|5205|5199|189
1700496000000|2023-11-20 16:00:00|5211|5205|5209.4|5203.4|5222.5|5216.5|5207.9|5201.9|177
1700496300000|2023-11-20 16:05:00|5209.9|5203.9|5206.8|5200.8|5211.9|5205.9|5203.8|5197.8|125
1700496600000|2023-11-20 16:10:00|5207.3|5201.3|5211.2|5205.2|5213.7|5207.7|5204.7|5198.7|72
1700496900000|2023-11-20 16:15:00|5210.7|5204.7|5220.8|5214.8|5220.8|5214.8|5207.7|5201.7|152
1700497200000|2023-11-20 16:20:00|5220.3|5214.3|5220.3|5214.3|5223.8|5217.8|5214.9|5208.9|84
1700497500000|2023-11-20 16:25:00|5219.9|5213.9|5214.3|5208.3|5223.8|5217.8|5214.3|5208.3|120
1700497800000|2023-11-20 16:30:00|5214.8|5208.8|5211.4|5205.4|5217.8|5211.8|5209.3|5203.3|90
1700498100000|2023-11-20 16:35:00|5211.8|5205.8|5214.8|5208.8|5217.8|5211.8|5210.8|5204.8|65
1700498400000|2023-11-20 16:40:00|5215.3|5209.3|5223.8|5217.8|5223.8|5217.8|5214.8|5208.8|135
1700498700000|2023-11-20 16:45:00|5225.3|5219.3|5212.3|5206.3|5225.3|5219.3|5210.7|5204.7|95
1700499000000|2023-11-20 16:50:00|5212.8|5206.8|5211.2|5205.2|5217.8|5211.8|5210.8|5204.8|99
1700499300000|2023-11-20 16:55:00|5211.3|5205.3|5211.8|5205.8|5215.4|5209.4|5210.8|5204.8|106
1700499600000|2023-11-20 17:00:00|5211.4|5205.4|5200.4|5194.4|5213.9|5207.9|5200.4|5194.4|108
1700499900000|2023-11-20 17:05:00|5200.8|5194.8|5195.8|5189.8|5206.4|5200.4|5195.3|5189.3|75
1700500200000|2023-11-20 17:10:00|5195.4|5189.4|5192.7|5186.7|5197.3|5191.3|5188.3|5182.3|110
1700500500000|2023-11-20 17:15:00|5192.8|5186.8|5200.3|5194.3|5202.8|5196.8|5192.8|5186.8|138
1700500800000|2023-11-20 17:20:00|5199.8|5193.8|5205.2|5199.2|5205.2|5199.2|5198.3|5192.3|79
1700501100000|2023-11-20 17:25:00|5204.7|5198.7|5204.4|5198.4|5209.3|5203.3|5202.3|5196.3|105
1700501400000|2023-11-20 17:30:00|5204.9|5198.9|5197.3|5191.3|5204.9|5198.9|5194.3|5188.3|105
1700501700000|2023-11-20 17:35:00|5196.8|5190.8|5190.2|5184.2|5199.3|5193.3|5187.3|5181.3|61
1700502000000|2023-11-20 17:40:00|5189.8|5183.8|5188.1|5182.1|5193.7|5187.7|5185.8|5179.8|84
1700502300000|2023-11-20 17:45:00|5188.2|5182.2|5185.9|5179.9|5196.3|5190.3|5185.3|5179.3|122
1700502600000|2023-11-20 17:50:00|5186.4|5180.4|5181.9|5175.9|5187.4|5181.4|5179.9|5173.9|134
1700502900000|2023-11-20 17:55:00|5181.3|5175.3|5176.9|5170.9|5181.9|5175.9|5174.9|5168.9|120
1700503200000|2023-11-20 18:00:00|5177.4|5171.4|5175.5|5169.5|5186|5180|5174.6|5168.6|225
1700503500000|2023-11-20 18:05:00|5175.6|5169.6|5167|5161|5177|5171|5166.5|5160.5|102
1700503800000|2023-11-20 18:10:00|5166.5|5160.5|5165.4|5159.4|5170.5|5164.5|5164.9|5158.9|158
1700504100000|2023-11-20 18:15:00|5164.9|5158.9|5176.6|5170.6|5176.6|5170.6|5164.9|5158.9|121
1700504400000|2023-11-20 18:20:00|5176.7|5170.7|5191.6|5185.6|5191.6|5185.6|5176.6|5170.6|145
1700504700000|2023-11-20 18:25:00|5192.1|5186.1|5208.6|5202.6|5209.1|5203.1|5192.1|5186.1|110
1700505000000|2023-11-20 18:30:00|5208.1|5202.1|5205.4|5199.4|5210.6|5204.6|5203.1|5197.1|101
1700505300000|2023-11-20 18:35:00|5206.4|5200.4|5205|5199|5211|5205|5204.4|5198.4|79
1700505600000|2023-11-20 18:40:00|5205.4|5199.4|5205.6|5199.6|5209|5203|5203|5197|95
1700505900000|2023-11-20 18:45:00|5206.2|5200.2|5210.6|5204.6|5211.2|5205.2|5205.2|5199.2|68
1700506200000|2023-11-20 18:50:00|5209.7|5203.7|5215.1|5209.1|5218.1|5212.1|5209.2|5203.2|143
1700506500000|2023-11-20 18:55:00|5214.6|5208.6|5218.2|5212.2|5218.6|5212.6|5211.2|5205.2|129
1700506800000|2023-11-20 19:00:00|5219.2|5213.2|5228.1|5222.1|5228.6|5222.6|5216.6|5210.6|339
1700507100000|2023-11-20 19:05:00|5227.7|5221.7|5229.3|5223.3|5231.2|5225.2|5222.1|5216.1|511
1700507400000|2023-11-20 19:10:00|5230.2|5224.2|5247.4|5241.4|5250.4|5244.4|5228.3|5222.3|1535
1700507700000|2023-11-20 19:15:00|5247.9|5241.9|5238.2|5232.2|5248.9|5242.9|5234.1|5228.1|814
1700528400000|2023-11-21 01:00:00|5247.5|5241.5|5253.8|5247.8|5259.7|5253.7|5244.4|5238.4|118
1700528700000|2023-11-21 01:05:00|5253.3|5247.3|5239.4|5233.4|5254.8|5248.8|5238.9|5232.9|36
1700529000000|2023-11-21 01:10:00|5240.4|5234.4|5246.4|5240.4|5251.3|5245.3|5240.4|5234.4|13
1700529300000|2023-11-21 01:15:00|5246.9|5240.9|5246.9|5240.9|5252.8|5246.8|5245.9|5239.9|11
1700529600000|2023-11-21 01:20:00|5245.9|5239.9|5245.8|5239.8|5248.3|5242.3|5243.8|5237.8|14
1700529900000|2023-11-21 01:25:00|5245.3|5239.3|5250.8|5244.8|5250.8|5244.8|5244.3|5238.3|10
1700530200000|2023-11-21 01:30:00|5250.3|5244.3|5249.8|5243.8|5250.3|5244.3|5244.4|5238.4|6
1700530500000|2023-11-21 01:35:00|5249.3|5243.3|5253.8|5247.8|5254.3|5248.3|5247.3|5241.3|4
1700530800000|2023-11-21 01:40:00|5252.8|5246.8|5251.7|5245.7|5253.8|5247.8|5250.7|5244.7|17
1700531100000|2023-11-21 01:45:00|5251.2|5245.2|5250.8|5244.8|5253.3|5247.3|5250.2|5244.2|5
1700531400000|2023-11-21 01:50:00|5250.9|5244.9|5251.3|5245.3|5253.8|5247.8|5250.3|5244.3|2
1700531700000|2023-11-21 01:55:00|5251.8|5245.8|5254.3|5248.3|5255.2|5249.2|5251.8|5245.8|4
1700532000000|2023-11-21 02:00:00|5254.7|5248.7|5259.3|5253.3|5259.3|5253.3|5253.7|5247.7|24
1700532300000|2023-11-21 02:05:00|5258.4|5252.4|5258.9|5252.9|5260.3|5254.3|5257.9|5251.9|1
1700532600000|2023-11-21 02:10:00|5258.4|5252.4|5262|5256|5262|5256|5258.4|5252.4|2
1700532900000|2023-11-21 02:15:00|5261.1|5255.1|5261.1|5255.1|5265.1|5259.1|5260.6|5254.6|26
1700533200000|2023-11-21 02:20:00|5260.6|5254.6|5262|5256|5263|5257|5260.6|5254.6|3
1700533500000|2023-11-21 02:25:00|5262.9|5256.9|5261.5|5255.5|5263|5257|5261.5|5255.5|4
1700533800000|2023-11-21 02:30:00|5261.4|5255.4|5253.5|5247.5|5263.5|5257.5|5252.1|5246.1|15
1700534100000|2023-11-21 02:35:00|5254|5248|5255|5249|5256.5|5250.5|5253.5|5247.5|4
1700534400000|2023-11-21 02:40:00|5254.5|5248.5|5253.9|5247.9|5255.4|5249.4|5251.9|5245.9|3
1700534700000|2023-11-21 02:45:00|5253.4|5247.4|5260.9|5254.9|5260.9|5254.9|5252.9|5246.9|2
1700535000000|2023-11-21 02:50:00|5261.4|5255.4|5261.9|5255.9|5261.9|5255.9|5258.9|5252.9|0
1700535300000|2023-11-21 02:55:00|5262.4|5256.4|5255.9|5249.9|5262.9|5256.9|5255.9|5249.9|0
1700535600000|2023-11-21 03:00:00|5256|5250|5255.2|5249.2|5257.3|5251.3|5254.9|5248.9|3
1700535900000|2023-11-21 03:05:00|5254.2|5248.2|5252.7|5246.7|5255.2|5249.2|5252.2|5246.2|3
1700536200000|2023-11-21 03:10:00|5253.2|5247.2|5251.6|5245.6|5253.2|5247.2|5250.6|5244.6|3
1700536500000|2023-11-21 03:15:00|5252.2|5246.2|5253.2|5247.2|5254.7|5248.7|5251.2|5245.2|4
1700536800000|2023-11-21 03:20:00|5253.6|5247.6|5248.7|5242.7|5253.7|5247.7|5248.2|5242.2|6
1700537100000|2023-11-21 03:25:00|5248.2|5242.2|5252.2|5246.2|5252.2|5246.2|5248.2|5242.2|2
1700537400000|2023-11-21 03:30:00|5251.2|5245.2|5252.7|5246.7|5253.2|5247.2|5251.2|5245.2|3
1700537700000|2023-11-21 03:35:00|5253.7|5247.7|5253.2|5247.2|5254.2|5248.2|5252.7|5246.7|4
1700538000000|2023-11-21 03:40:00|5253.7|5247.7|5252.2|5246.2|5253.7|5247.7|5252.1|5246.1|2
1700538300000|2023-11-21 03:45:00|5252.7|5246.7|5252.1|5246.1|5254.1|5248.1|5252.1|5246.1|4
1700538600000|2023-11-21 03:50:00|5252.2|5246.2|5255.2|5249.2|5255.2|5249.2|5252.2|5246.2|8
1700538900000|2023-11-21 03:55:00|5255.7|5249.7|5255.7|5249.7|5256.2|5250.2|5255.1|5249.1|2
1700539200000|2023-11-21 04:00:00|5255.6|5249.6|5253.7|5247.7|5255.7|5249.7|5252.2|5246.2|3
1700539500000|2023-11-21 04:05:00|5253.2|5247.2|5253.6|5247.6|5253.7|5247.7|5252.7|5246.7|0
1700539800000|2023-11-21 04:10:00|5253.2|5247.2|5252.2|5246.2|5253.6|5247.6|5251.7|5245.7|3
1700540100000|2023-11-21 04:15:00|5251.7|5245.7|5248.7|5242.7|5252.2|5246.2|5248.7|5242.7|3
1700540400000|2023-11-21 04:20:00|5246.8|5240.8|5247.2|5241.2|5247.2|5241.2|5245.8|5239.8|1
1700540700000|2023-11-21 04:25:00|5247.7|5241.7|5246.2|5240.2|5248.2|5242.2|5245.7|5239.7|1
1700541000000|2023-11-21 04:30:00|5246.7|5240.7|5245.2|5239.2|5247.2|5241.2|5245.2|5239.2|1
1700541300000|2023-11-21 04:35:00|5244.7|5238.7|5242.7|5236.7|5245.2|5239.2|5242.3|5236.3|3
1700541600000|2023-11-21 04:40:00|5243.7|5237.7|5239.7|5233.7|5243.7|5237.7|5239.7|5233.7|3
1700541900000|2023-11-21 04:45:00|5239.8|5233.8|5242.7|5236.7|5242.7|5236.7|5237.7|5231.7|31
1700542200000|2023-11-21 04:50:00|5243.2|5237.2|5243.7|5237.7|5244.2|5238.2|5243.2|5237.2|2
1700542500000|2023-11-21 04:55:00|5244.7|5238.7|5244.1|5238.1|5245.7|5239.7|5243.6|5237.6|2
1700542800000|2023-11-21 05:00:00|5243.6|5237.6|5244.7|5238.7|5244.7|5238.7|5243.1|5237.1|2
1700543100000|2023-11-21 05:05:00|5244.6|5238.6|5246.2|5240.2|5246.2|5240.2|5244.6|5238.6|7
1700543400000|2023-11-21 05:10:00|5246.7|5240.7|5245.7|5239.7|5247.2|5241.2|5245.1|5239.1|3
1700543700000|2023-11-21 05:15:00|5245.2|5239.2|5245.2|5239.2|5245.7|5239.7|5244.1|5238.1|3
1700544000000|2023-11-21 05:20:00|5246.7|5240.7|5244.7|5238.7|5246.7|5240.7|5244.7|5238.7|2
1700544300000|2023-11-21 05:25:00|5244.6|5238.6|5243.1|5237.1|5244.6|5238.6|5242.7|5236.7|5
1700544600000|2023-11-21 05:30:00|5243.6|5237.6|5234.6|5228.6|5244.1|5238.1|5234.5|5228.5|38
1700544900000|2023-11-21 05:35:00|5234.1|5228.1|5230.6|5224.6|5234.1|5228.1|5226.7|5220.7|9
1700545200000|2023-11-21 05:40:00|5230.1|5224.1|5226.7|5220.7|5230.1|5224.1|5226.7|5220.7|9
1700545500000|2023-11-21 05:45:00|5227.2|5221.2|5220.7|5214.7|5229.7|5223.7|5220.2|5214.2|27
1700545800000|2023-11-21 05:50:00|5220.2|5214.2|5222.1|5216.1|5222.1|5216.1|5218.7|5212.7|9
1700546100000|2023-11-21 05:55:00|5221.6|5215.6|5221.6|5215.6|5223.1|5217.1|5220.1|5214.1|2
1700546400000|2023-11-21 06:00:00|5221.1|5215.1|5214.7|5208.7|5221.6|5215.6|5214.6|5208.6|12
1700546700000|2023-11-21 06:05:00|5215.7|5209.7|5219.6|5213.6|5222.6|5216.6|5215.7|5209.7|13
1700547000000|2023-11-21 06:10:00|5220|5214|5223.5|5217.5|5223.5|5217.5|5215.6|5209.6|15
1700547300000|2023-11-21 06:15:00|5223|5217|5221.5|5215.5|5226|5220|5220|5214|6
1700547600000|2023-11-21 06:20:00|5222.4|5216.4|5222|5216|5224.5|5218.5|5221|5215|3
1700547900000|2023-11-21 06:25:00|5221.5|5215.5|5215.5|5209.5|5222.5|5216.5|5215.5|5209.5|12
1700548200000|2023-11-21 06:30:00|5215|5209|5214.5|5208.5|5219|5213|5213.5|5207.5|3
1700548500000|2023-11-21 06:35:00|5214|5208|5213.5|5207.5|5219.6|5213.6|5213.1|5207.1|7
1700548800000|2023-11-21 06:40:00|5213.6|5207.6|5218.2|5212.2|5219.1|5213.1|5213.6|5207.6|6
1700549100000|2023-11-21 06:45:00|5218.1|5212.1|5218.1|5212.1|5220.1|5214.1|5215.6|5209.6|13
1700549400000|2023-11-21 06:50:00|5218.5|5212.5|5215.6|5209.6|5219.6|5213.6|5214.6|5208.6|10
1700549700000|2023-11-21 06:55:00|5216.1|5210.1|5213.6|5207.6|5219.6|5213.6|5213.6|5207.6|9
1700550000000|2023-11-21 07:00:00|5212.6|5206.6|5216.5|5210.5|5217.9|5211.9|5212.6|5206.6|11
1700550300000|2023-11-21 07:05:00|5218|5212|5218.6|5212.6|5220.5|5214.5|5217.5|5211.5|6
1700550600000|2023-11-21 07:10:00|5219.1|5213.1|5218.6|5212.6|5220.1|5214.1|5218.1|5212.1|3
1700550900000|2023-11-21 07:15:00|5218.5|5212.5|5218.1|5212.1|5220.5|5214.5|5217.6|5211.6|8
1700551200000|2023-11-21 07:20:00|5218|5212|5218.1|5212.1|5219.5|5213.5|5217.5|5211.5|4
1700551500000|2023-11-21 07:25:00|5217.6|5211.6|5216|5210|5219|5213|5212.5|5206.5|11
1700551800000|2023-11-21 07:30:00|5215.5|5209.5|5210.5|5204.5|5216.5|5210.5|5210.5|5204.5|8
1700552100000|2023-11-21 07:35:00|5210.1|5204.1|5210.5|5204.5|5212.1|5206.1|5210|5204|11
1700552400000|2023-11-21 07:40:00|5210|5204|5209.6|5203.6|5211.5|5205.5|5208.5|5202.5|5
1700552700000|2023-11-21 07:45:00|5210|5204|5207|5201|5210.5|5204.5|5206.6|5200.6|5
1700553000000|2023-11-21 07:50:00|5207.5|5201.5|5201.6|5195.6|5207.5|5201.5|5196.6|5190.6|41
1700553300000|2023-11-21 07:55:00|5201.1|5195.1|5203.7|5197.7|5203.7|5197.7|5199.7|5193.7|26
1700553600000|2023-11-21 08:00:00|5204.6|5198.6|5208.2|5202.2|5209.2|5203.2|5204.6|5198.6|6
1700553900000|2023-11-21 08:05:00|5207.7|5201.7|5208.2|5202.2|5209.2|5203.2|5204.7|5198.7|12
1700554200000|2023-11-21 08:10:00|5207.7|5201.7|5209.8|5203.8|5212.3|5206.3|5207.2|5201.2|110
1700554500000|2023-11-21 08:15:00|5209.9|5203.9|5216.3|5210.3|5218.8|5212.8|5209.4|5203.4|32
1700554800000|2023-11-21 08:20:00|5216.8|5210.8|5207.8|5201.8|5216.8|5210.8|5207.8|5201.8|17
1700555100000|2023-11-21 08:25:00|5209.3|5203.3|5209.8|5203.8|5210.3|5204.3|5205.3|5199.3|18
1700555400000|2023-11-21 08:30:00|5209.3|5203.3|5214.3|5208.3|5215.8|5209.8|5209.3|5203.3|18
1700555700000|2023-11-21 08:35:00|5213.8|5207.8|5214.8|5208.8|5219.8|5213.8|5213.8|5207.8|6
1700556000000|2023-11-21 08:40:00|5215.3|5209.3|5219.8|5213.8|5221.8|5215.8|5215.3|5209.3|7
1700556300000|2023-11-21 08:45:00|5220.3|5214.3|5217.8|5211.8|5221.3|5215.3|5214.8|5208.8|6
1700556600000|2023-11-21 08:50:00|5216.8|5210.8|5210.8|5204.8|5217.8|5211.8|5210.3|5204.3|5
1700556900000|2023-11-21 08:55:00|5210.3|5204.3|5203.8|5197.8|5210.3|5204.3|5199.8|5193.8|67
1700557200000|2023-11-21 09:00:00|5204.7|5198.7|5205.2|5199.2|5208.8|5202.8|5203.2|5197.2|18
1700557500000|2023-11-21 09:05:00|5204.7|5198.7|5205.7|5199.7|5207.2|5201.2|5203.7|5197.7|7
1700557800000|2023-11-21 09:10:00|5204.7|5198.7|5204.7|5198.7|5205.7|5199.7|5202.7|5196.7|11
1700558100000|2023-11-21 09:15:00|5205.7|5199.7|5207.7|5201.7|5210.2|5204.2|5204.7|5198.7|3
1700558400000|2023-11-21 09:20:00|5207.8|5201.8|5210.7|5204.7|5212.7|5206.7|5207.7|5201.7|3
1700558700000|2023-11-21 09:25:00|5211.2|5205.2|5208.7|5202.7|5212.7|5206.7|5207.3|5201.3|11
1700559000000|2023-11-21 09:30:00|5208.8|5202.8|5204.7|5198.7|5209.7|5203.7|5204.7|5198.7|0
1700559300000|2023-11-21 09:35:00|5205.2|5199.2|5198.3|5192.3|5205.7|5199.7|5197.8|5191.8|11
1700559600000|2023-11-21 09:40:00|5198.8|5192.8|5198.8|5192.8|5200.8|5194.8|5197.8|5191.8|1
1700559900000|2023-11-21 09:45:00|5198.3|5192.3|5192.7|5186.7|5199.3|5193.3|5190.3|5184.3|10
1700560200000|2023-11-21 09:50:00|5192.8|5186.8|5193.7|5187.7|5194.7|5188.7|5192.2|5186.2|2
1700560500000|2023-11-21 09:55:00|5193.2|5187.2|5192.7|5186.7|5193.2|5187.2|5187.2|5181.2|17
1700560800000|2023-11-21 10:00:00|5192.2|5186.2|5196.2|5190.2|5196.7|5190.7|5189.2|5183.2|14
1700561100000|2023-11-21 10:05:00|5195.7|5189.7|5197.7|5191.7|5198.7|5192.7|5195.7|5189.7|2
1700561400000|2023-11-21 10:10:00|5198.2|5192.2|5202.7|5196.7|5202.7|5196.7|5198.2|5192.2|16
1700561700000|2023-11-21 10:15:00|5202.2|5196.2|5202.7|5196.7|5203.2|5197.2|5200.2|5194.2|5
1700562000000|2023-11-21 10:20:00|5203.2|5197.2|5202.7|5196.7|5203.7|5197.7|5202.2|5196.2|17
1700562300000|2023-11-21 10:25:00|5203.2|5197.2|5206.6|5200.6|5206.6|5200.6|5201.2|5195.2|10
1700562600000|2023-11-21 10:30:00|5206.2|5200.2|5206.7|5200.7|5208.6|5202.6|5205.2|5199.2|2
1700562900000|2023-11-21 10:35:00|5207.2|5201.2|5207.7|5201.7|5210.1|5204.1|5207.2|5201.2|4
1700563200000|2023-11-21 10:40:00|5207.2|5201.2|5208.7|5202.7|5209.2|5203.2|5207.2|5201.2|4
1700563500000|2023-11-21 10:45:00|5209.2|5203.2|5208.7|5202.7|5209.2|5203.2|5208.2|5202.2|0
1700563800000|2023-11-21 10:50:00|5208.2|5202.2|5208.6|5202.6|5209.2|5203.2|5207.7|5201.7|2
1700564100000|2023-11-21 10:55:00|5207.7|5201.7|5205.7|5199.7|5207.7|5201.7|5201.7|5195.7|2
1700564400000|2023-11-21 11:00:00|5206.2|5200.2|5203.7|5197.7|5206.2|5200.2|5203.7|5197.7|0
1700564700000|2023-11-21 11:05:00|5203.2|5197.2|5197.7|5191.7|5203.7|5197.7|5196.2|5190.2|0
1700565000000|2023-11-21 11:10:00|5198.2|5192.2|5195.7|5189.7|5199.7|5193.7|5195.7|5189.7|5
1700565300000|2023-11-21 11:15:00|5195.2|5189.2|5196.7|5190.7|5197.2|5191.2|5194.7|5188.7|3
1700565600000|2023-11-21 11:20:00|5196.2|5190.2|5195.2|5189.2|5196.7|5190.7|5194.2|5188.2|0
1700565900000|2023-11-21 11:25:00|5194.7|5188.7|5196.7|5190.7|5197.2|5191.2|5192.2|5186.2|3
1700566200000|2023-11-21 11:30:00|5197.2|5191.2|5197.7|5191.7|5199.1|5193.1|5196.7|5190.7|1
1700566500000|2023-11-21 11:35:00|5198.2|5192.2|5195.2|5189.2|5198.2|5192.2|5193.7|5187.7|3
1700566800000|2023-11-21 11:40:00|5195.7|5189.7|5195.7|5189.7|5196.2|5190.2|5191.3|5185.3|5
1700567100000|2023-11-21 11:45:00|5196.2|5190.2|5195.8|5189.8|5196.8|5190.8|5194.8|5188.8|72
1700567400000|2023-11-21 11:50:00|5196.3|5190.3|5195.7|5189.7|5196.7|5190.7|5193.8|5187.8|17
1700567700000|2023-11-21 11:55:00|5196.2|5190.2|5198.7|5192.7|5199.6|5193.6|5195.2|5189.2|13
1700568000000|2023-11-21 12:00:00|5199.2|5193.2|5208.1|5202.1|5208.6|5202.6|5198.7|5192.7|14
1700568300000|2023-11-21 12:05:00|5207.6|5201.6|5205.6|5199.6|5210.1|5204.1|5204.2|5198.2|11
1700568600000|2023-11-21 12:10:00|5205.7|5199.7|5210.7|5204.7|5211.2|5205.2|5205.1|5199.1|60
1700568900000|2023-11-21 12:15:00|5211.2|5205.2|5207.7|5201.7|5211.2|5205.2|5205.7|5199.7|16
1700569200000|2023-11-21 12:20:00|5206.7|5200.7|5205.7|5199.7|5207.2|5201.2|5203.7|5197.7|31
1700569500000|2023-11-21 12:25:00|5205.2|5199.2|5207.7|5201.7|5208.2|5202.2|5204.7|5198.7|18
1700569800000|2023-11-21 12:30:00|5208.2|5202.2|5202.8|5196.8|5208.2|5202.2|5201.8|5195.8|30
1700570100000|2023-11-21 12:35:00|5202.7|5196.7|5200.8|5194.8|5203.3|5197.3|5200.3|5194.3|12
1700570400000|2023-11-21 12:40:00|5200.3|5194.3|5197.7|5191.7|5202.8|5196.8|5194.2|5188.2|111
1700570700000|2023-11-21 12:45:00|5198.2|5192.2|5196.7|5190.7|5198.2|5192.2|5188.7|5182.7|57
1700571000000|2023-11-21 12:50:00|5197.2|5191.2|5192.7|5186.7|5197.2|5191.2|5192.2|5186.2|3
1700571300000|2023-11-21 12:55:00|5193.2|5187.2|5195.7|5189.7|5196.7|5190.7|5189.2|5183.2|17
1700571600000|2023-11-21 13:00:00|5196.2|5190.2|5191.8|5185.8|5196.7|5190.7|5188.3|5182.3|43
1700571900000|2023-11-21 13:05:00|5191.3|5185.3|5194.8|5188.8|5194.8|5188.8|5189.3|5183.3|124
1700572200000|2023-11-21 13:10:00|5194.3|5188.3|5201.9|5195.9|5202.4|5196.4|5193.4|5187.4|36
1700572500000|2023-11-21 13:15:00|5202.4|5196.4|5201.9|5195.9|5205.4|5199.4|5201.4|5195.4|32
1700572800000|2023-11-21 13:20:00|5202.9|5196.9|5204.9|5198.9|5207.4|5201.4|5200|5194|76
1700573100000|2023-11-21 13:25:00|5205|5199|5200.3|5194.3|5205|5199|5200.3|5194.3|77
1700573400000|2023-11-21 13:30:00|5201.3|5195.3|5196.3|5190.3|5204.3|5198.3|5195.3|5189.3|12
1700573700000|2023-11-21 13:35:00|5195.8|5189.8|5208.8|5202.8|5209.8|5203.8|5193.3|5187.3|13
1700574000000|2023-11-21 13:40:00|5209.3|5203.3|5205.2|5199.2|5214.7|5208.7|5204.7|5198.7|95
1700577000000|2023-11-21 14:30:00|5209|5203|5244.8|5238.8|5250.8|5244.8|5200.9|5194.9|389
1700577300000|2023-11-21 14:35:00|5245.3|5239.3|5260.7|5254.7|5262.2|5256.2|5238.7|5232.7|540
1700577600000|2023-11-21 14:40:00|5261.2|5255.2|5281.5|5275.5|5284.5|5278.5|5255.7|5249.7|753
1700577900000|2023-11-21 14:45:00|5281|5275|5269.6|5263.6|5281.5|5275.5|5262.1|5256.1|284
1700578200000|2023-11-21 14:50:00|5270.1|5264.1|5282.6|5276.6|5284.1|5278.1|5265|5259|209
1700578500000|2023-11-21 14:55:00|5283.5|5277.5|5300|5294|5311.6|5305.6|5282.6|5276.6|530
1700578800000|2023-11-21 15:00:00|5298.6|5292.6|5296|5290|5312.5|5306.5|5293.5|5287.5|382
1700579100000|2023-11-21 15:05:00|5296.4|5290.4|5290.4|5284.4|5296.4|5290.4|5280.9|5274.9|522
1700579400000|2023-11-21 15:10:00|5290|5284|5285.5|5279.5|5291.4|5285.4|5282|5276|332
1700579700000|2023-11-21 15:15:00|5285.4|5279.4|5281.8|5275.8|5285.5|5279.5|5268.4|5262.4|309
1700580000000|2023-11-21 15:20:00|5281.4|5275.4|5286.3|5280.3|5299.9|5293.9|5280.9|5274.9|259
1700580300000|2023-11-21 15:25:00|5285.8|5279.8|5290.4|5284.4|5297.4|5291.4|5284.3|5278.3|230
1700580600000|2023-11-21 15:30:00|5289.9|5283.9|5305.5|5299.5|5312.6|5306.6|5289.9|5283.9|260
1700580900000|2023-11-21 15:35:00|5305.1|5299.1|5311|5305|5316|5310|5304.5|5298.5|352
1700581200000|2023-11-21 15:40:00|5312|5306|5313.1|5307.1|5313.5|5307.5|5305|5299|240
1700581500000|2023-11-21 15:45:00|5313|5307|5306.6|5300.6|5313.1|5307.1|5303.5|5297.5|403
1700581800000|2023-11-21 15:50:00|5306.2|5300.2|5305.6|5299.6|5311.1|5305.1|5300.1|5294.1|233
1700582100000|2023-11-21 15:55:00|5305.2|5299.2|5310.2|5304.2|5311.7|5305.7|5302.1|5296.1|253
1700582400000|2023-11-21 16:00:00|5310.1|5304.1|5304.6|5298.6|5312.7|5306.7|5303.6|5297.6|254
1700582700000|2023-11-21 16:05:00|5304.7|5298.7|5302.6|5296.6|5311.1|5305.1|5300.1|5294.1|725
1700583000000|2023-11-21 16:10:00|5302.1|5296.1|5308.7|5302.7|5309.7|5303.7|5294|5288|624
1700583300000|2023-11-21 16:15:00|5308.2|5302.2|5297.9|5291.9|5308.7|5302.7|5295.9|5289.9|182
1700583600000|2023-11-21 16:20:00|5297.8|5291.8|5303.9|5297.9|5305.4|5299.4|5296.4|5290.4|178
1700583900000|2023-11-21 16:25:00|5304.4|5298.4|5307.9|5301.9|5308.9|5302.9|5299.4|5293.4|473
1700584200000|2023-11-21 16:30:00|5308|5302|5319.9|5313.9|5325.3|5319.3|5302.3|5296.3|376
1700584500000|2023-11-21 16:35:00|5320.4|5314.4|5314.1|5308.1|5321.5|5315.5|5311.1|5305.1|447
1700584800000|2023-11-21 16:40:00|5314.2|5308.2|5310.2|5304.2|5318.2|5312.2|5308.2|5302.2|205
1700585100000|2023-11-21 16:45:00|5310.7|5304.7|5303.8|5297.8|5313.2|5307.2|5299.2|5293.2|154
1700585400000|2023-11-21 16:50:00|5302.9|5296.9|5311.3|5305.3|5314.8|5308.8|5300.8|5294.8|95
1700585700000|2023-11-21 16:55:00|5311.7|5305.7|5310.8|5304.8|5314.8|5308.8|5307.2|5301.2|134
1700586000000|2023-11-21 17:00:00|5311.2|5305.2|5317.2|5311.2|5319.7|5313.7|5308.2|5302.2|158
1700586300000|2023-11-21 17:05:00|5317.1|5311.1|5317.6|5311.6|5319.6|5313.6|5312.7|5306.7|138
1700586600000|2023-11-21 17:10:00|5318.1|5312.1|5315.9|5309.9|5318.6|5312.6|5311.5|5305.5|281
1700586900000|2023-11-21 17:15:00|5316|5310|5316.9|5310.9|5321.4|5315.4|5311.8|5305.8|113
1700587200000|2023-11-21 17:20:00|5315.9|5309.9|5321.9|5315.9|5323.4|5317.4|5314.8|5308.8|78
1700587500000|2023-11-21 17:25:00|5322.4|5316.4|5308.8|5302.8|5322.4|5316.4|5306.8|5300.8|111
1700587800000|2023-11-21 17:30:00|5308.7|5302.7|5316.6|5310.6|5317.2|5311.2|5307.1|5301.1|162
1700588100000|2023-11-21 17:35:00|5317.1|5311.1|5322.6|5316.6|5325.7|5319.7|5315.6|5309.6|114
1700588400000|2023-11-21 17:40:00|5322.7|5316.7|5324.6|5318.6|5331.1|5325.1|5321.7|5315.7|115
1700588700000|2023-11-21 17:45:00|5324.2|5318.2|5326.6|5320.6|5328.6|5322.6|5322.2|5316.2|92
1700589000000|2023-11-21 17:50:00|5326.7|5320.7|5323.1|5317.1|5328.1|5322.1|5319.2|5313.2|126
1700589300000|2023-11-21 17:55:00|5323.6|5317.6|5317.6|5311.6|5326.6|5320.6|5314.6|5308.6|77
1700589600000|2023-11-21 18:00:00|5316.6|5310.6|5310.6|5304.6|5319.7|5313.7|5308.6|5302.6|135
1700589900000|2023-11-21 18:05:00|5311.6|5305.6|5298.5|5292.5|5312.1|5306.1|5298.5|5292.5|86
1700590200000|2023-11-21 18:10:00|5298.1|5292.1|5302.6|5296.6|5305.1|5299.1|5293.6|5287.6|140
1700590500000|2023-11-21 18:15:00|5303|5297|5298.6|5292.6|5306.1|5300.1|5298.1|5292.1|118
1700590800000|2023-11-21 18:20:00|5297.6|5291.6|5314.5|5308.5|5314.5|5308.5|5295.7|5289.7|147
1700591100000|2023-11-21 18:25:00|5314|5308|5333.9|5327.9|5333.9|5327.9|5314|5308|241
1700591400000|2023-11-21 18:30:00|5334.4|5328.4|5329.3|5323.3|5336.4|5330.4|5327.9|5321.9|443
1700591700000|2023-11-21 18:35:00|5328.8|5322.8|5327.7|5321.7|5331.4|5325.4|5323.8|5317.8|257
1700592000000|2023-11-21 18:40:00|5327.2|5321.2|5329|5323|5330.6|5324.6|5323.7|5317.7|227
1700592300000|2023-11-21 18:45:00|5328.5|5322.5|5326.4|5320.4|5331|5325|5325.9|5319.9|194
1700592600000|2023-11-21 18:50:00|5325.4|5319.4|5324.4|5318.4|5327.3|5321.3|5322.2|5316.2|293
1700592900000|2023-11-21 18:55:00|5324.3|5318.3|5315|5309|5324.8|5318.8|5313|5307|251
1700593200000|2023-11-21 19:00:00|5314.9|5308.9|5320.1|5314.1|5320.6|5314.6|5308.9|5302.9|250
1700593500000|2023-11-21 19:05:00|5320.6|5314.6|5349.2|5343.2|5351.2|5345.2|5320.6|5314.6|589
1700593800000|2023-11-21 19:10:00|5349.7|5343.7|5348|5342|5355.2|5349.2|5342.8|5336.8|1125
1700594100000|2023-11-21 19:15:00|5348.1|5342.1|5353.5|5347.5|5356.8|5350.8|5348|5342|496
1700614800000|2023-11-22 01:00:00|5374.2|5368.2|5350.8|5344.8|5376.7|5370.7|5348.2|5342.2|21
1700615100000|2023-11-22 01:05:00|5351.3|5345.3|5357.7|5351.7|5357.7|5351.7|5348.3|5342.3|5
1700615400000|2023-11-22 01:10:00|5358.2|5352.2|5353.7|5347.7|5358.7|5352.7|5348.2|5342.2|6
1700615700000|2023-11-22 01:15:00|5353.8|5347.8|5350.8|5344.8|5358.8|5351.3|5349.8|5343.8|9
1700616000000|2023-11-22 01:20:00|5350.3|5344.3|5342.6|5336.6|5351.6|5345.6|5341.2|5335.2|65
1700616300000|2023-11-22 01:25:00|5342.1|5336.1|5346.6|5340.6|5349.1|5343.1|5341.2|5335.2|11
1700616600000|2023-11-22 01:30:00|5347.1|5341.1|5348.6|5342.6|5348.6|5342.6|5344.1|5338.1|3
1700616900000|2023-11-22 01:35:00|5347.6|5341.6|5343.6|5337.6|5348.6|5342.6|5342.1|5336.1|2
1700617200000|2023-11-22 01:40:00|5345.1|5339.1|5345.6|5339.6|5348.1|5342.1|5344.6|5338.6|1
1700617500000|2023-11-22 01:45:00|5345.1|5339.1|5346.6|5340.6|5346.6|5340.6|5344.1|5338.1|1
1700617800000|2023-11-22 01:50:00|5346.1|5340.1|5342.6|5336.6|5346.1|5340.1|5342.6|5336.6|1
1700618100000|2023-11-22 01:55:00|5343.1|5337.1|5346.5|5340.5|5347.1|5341.1|5343.1|5337.1|1
1700618400000|2023-11-22 02:00:00|5346|5340|5344.6|5338.6|5346|5340|5342.6|5336.6|1
1700618700000|2023-11-22 02:05:00|5345.1|5339.1|5347.6|5341.6|5348.6|5342.6|5345.1|5339.1|3
1700619000000|2023-11-22 02:10:00|5347.1|5341.1|5342.5|5336.5|5347.1|5341.1|5341.1|5335.1|12
1700619300000|2023-11-22 02:15:00|5342.1|5336.1|5343|5337|5343|5337|5342.1|5336.1|0
1700619600000|2023-11-22 02:20:00|5343.1|5337.1|5346.1|5340.1|5348.6|5342.6|5342.6|5336.6|5
1700619900000|2023-11-22 02:25:00|5345.6|5339.6|5346.5|5340.5|5346.5|5340.5|5344.1|5338.1|2
1700620200000|2023-11-22 02:30:00|5347|5341|5354.5|5348.5|5356|5350|5346.6|5340.6|5
1700620500000|2023-11-22 02:35:00|5354|5348|5354.5|5348.5|5360.5|5354.5|5354|5348|4
1700620800000|2023-11-22 02:40:00|5353.5|5347.5|5347|5341|5353.5|5347.5|5347|5341|40
1700621100000|2023-11-22 02:45:00|5348|5342|5351.5|5345.5|5352|5346|5347.5|5341.5|0
1700621400000|2023-11-22 02:50:00|5351|5345|5347|5341|5351.5|5345.5|5347|5341|0
1700621700000|2023-11-22 02:55:00|5348|5342|5349|5343|5349|5343|5346|5340|0
1700622000000|2023-11-22 03:00:00|5349.5|5343.5|5352.5|5346.5|5354.5|5348.5|5348.5|5342.5|3
1700622300000|2023-11-22 03:05:00|5352.6|5346.6|5349.5|5343.5|5353|5347|5349.5|5343.5|1
1700622600000|2023-11-22 03:10:00|5349|5343|5346|5340|5350.5|5344.5|5345.5|5339.5|31
1700622900000|2023-11-22 03:15:00|5347|5341|5348.5|5342.5|5348.5|5342.5|5345.5|5339.5|5
1700623200000|2023-11-22 03:20:00|5349|5343|5345.5|5339.5|5350.5|5344.5|5345|5339|6
1700623500000|2023-11-22 03:25:00|5345.6|5339.6|5347.5|5341.5|5348.5|5342.5|5345.5|5339.5|0
1700623800000|2023-11-22 03:30:00|5348|5342|5346.5|5340.5|5351.5|5345.5|5346.5|5340.5|2
1700624100000|2023-11-22 03:35:00|5346|5340|5347.5|5341.5|5348.5|5342.5|5346|5340|0
1700624400000|2023-11-22 03:40:00|5348.5|5342.5|5352|5346|5352.5|5346.5|5347.4|5341.4|19
1700624700000|2023-11-22 03:45:00|5351.5|5345.5|5348.5|5342.5|5351.5|5345.5|5348.5|5342.5|6
1700625000000|2023-11-22 03:50:00|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5348.5|5342.5|0
1700625300000|2023-11-22 03:55:00|5348.5|5342.5|5350.5|5344.5|5350.5|5344.5|5348.5|5342.5|2
1700625600000|2023-11-22 04:00:00|5350|5344|5350.5|5344.5|5350.5|5344.5|5350|5344|3
1700625900000|2023-11-22 04:05:00|5350|5344|5350|5344|5350.5|5344.5|5349.9|5343.9|4
1700626200000|2023-11-22 04:10:00|5350.5|5344.5|5351.5|5345.5|5353|5347|5350|5344|38
1700626500000|2023-11-22 04:15:00|5353.5|5347.5|5357|5351|5359|5353|5352.5|5346.5|24
1700626800000|2023-11-22 04:20:00|5356.5|5350.5|5357.4|5351.4|5357.9|5351.9|5356.5|5350.5|4
1700627100000|2023-11-22 04:25:00|5356.5|5350.5|5356|5350|5356.5|5350.5|5355.5|5349.5|0
1700627400000|2023-11-22 04:30:00|5356.5|5350.5|5358.5|5352.5|5361|5355|5356.5|5350.5|18
1700627700000|2023-11-22 04:35:00|5357.5|5351.5|5357.5|5351.5|5359|5353|5357.5|5351.5|2
1700628000000|2023-11-22 04:40:00|5358.4|5352.4|5358.5|5352.5|5359|5353|5357.5|5351.5|2
1700628300000|2023-11-22 04:45:00|5359|5353|5359|5353|5359|5353|5359|5353|0
1700628600000|2023-11-22 04:50:00|5358.5|5352.5|5358.5|5352.5|5359|5353|5358|5352|0
1700628900000|2023-11-22 04:55:00|5359|5353|5356|5350|5359|5353|5355.5|5349.5|3
1700629200000|2023-11-22 05:00:00|5355.5|5349.5|5356.5|5350.5|5357.5|5351.5|5355|5349|0
1700629500000|2023-11-22 05:05:00|5357.4|5351.4|5356.9|5350.9|5357.4|5351.4|5356.5|5350.5|1
1700629800000|2023-11-22 05:10:00|5356.5|5350.5|5355.9|5349.9|5356.9|5350.9|5355.9|5349.9|1
1700630100000|2023-11-22 05:15:00|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|0
1700630400000|2023-11-22 05:20:00|5356.5|5350.5|5358|5352|5358.4|5352.4|5356.5|5350.5|14
1700630700000|2023-11-22 05:25:00|5357.9|5351.9|5357.4|5351.4|5357.9|5351.9|5357|5351|2
1700631000000|2023-11-22 05:30:00|5357.9|5351.9|5349.9|5343.9|5358.4|5352.4|5349.9|5343.9|1
1700631300000|2023-11-22 05:35:00|5350|5344|5354.4|5348.4|5358.4|5352.4|5349.9|5343.9|31
1700631600000|2023-11-22 05:40:00|5354.9|5348.9|5356.9|5350.9|5358.4|5352.4|5354.4|5348.4|16
1700631900000|2023-11-22 05:45:00|5356.4|5350.4|5349.8|5343.8|5358.4|5352.4|5349.4|5343.4|8
1700632200000|2023-11-22 05:50:00|5349.4|5343.4|5344.9|5338.9|5349.4|5343.4|5342.9|5336.9|2
1700632500000|2023-11-22 05:55:00|5344.4|5338.4|5345.4|5339.4|5346.4|5340.4|5341.9|5335.9|8
1700632800000|2023-11-22 06:00:00|5345.9|5339.9|5344.4|5338.4|5346.4|5340.4|5342.4|5336.4|9
1700633100000|2023-11-22 06:05:00|5343.9|5337.9|5341.3|5335.3|5344.4|5338.4|5341.3|5335.3|6
1700633400000|2023-11-22 06:10:00|5340.8|5334.8|5344.4|5338.4|5344.4|5338.4|5339.8|5333.8|3
1700633700000|2023-11-22 06:15:00|5344.5|5338.5|5345.9|5339.9|5347.4|5341.4|5343.9|5337.9|8
1700634000000|2023-11-22 06:20:00|5345.4|5339.4|5344.9|5338.9|5345.9|5339.9|5343.9|5337.9|3
1700634300000|2023-11-22 06:25:00|5344.4|5338.4|5345.9|5339.9|5348.4|5342.4|5343.9|5337.9|25
1700634600000|2023-11-22 06:30:00|5346.4|5340.4|5349.4|5343.4|5352.8|5346.8|5345.9|5339.9|2
1700634900000|2023-11-22 06:35:00|5349.8|5343.8|5351.4|5345.4|5351.4|5345.4|5348.4|5342.4|13
1700635200000|2023-11-22 06:40:00|5350.9|5344.9|5353.9|5347.9|5354.4|5348.4|5349.9|5343.9|12
1700635500000|2023-11-22 06:45:00|5354.4|5348.4|5354.4|5348.4|5355.9|5349.9|5352.9|5346.9|1
1700635800000|2023-11-22 06:50:00|5354.9|5348.9|5352.4|5346.4|5354.9|5348.9|5349.4|5343.4|1
1700636100000|2023-11-22 06:55:00|5351.4|5345.4|5351.4|5345.4|5351.9|5345.9|5349.9|5343.9|0
1700636400000|2023-11-22 07:00:00|5350.4|5344.4|5351.4|5345.4|5352.4|5346.4|5349.9|5343.9|1
1700636700000|2023-11-22 07:05:00|5350.9|5344.9|5353.9|5347.9|5353.9|5347.9|5350.4|5344.4|7
1700637000000|2023-11-22 07:10:00|5354.4|5348.4|5354.4|5348.4|5355.4|5349.4|5352.9|5346.9|15
1700637300000|2023-11-22 07:15:00|5353.4|5347.4|5353.5|5347.5|5354.5|5348.5|5352.5|5346.5|2
1700637600000|2023-11-22 07:20:00|5353|5347|5355.5|5349.5|5355.5|5349.5|5353|5347|1
1700637900000|2023-11-22 07:25:00|5355.4|5349.4|5358.4|5352.4|5359.4|5353.4|5353.5|5347.5|2
1700638200000|2023-11-22 07:30:00|5357.9|5351.9|5367.4|5361.4|5368.4|5362.4|5357.9|5351.9|16
1700638500000|2023-11-22 07:35:00|5367.5|5361.5|5368.4|5362.4|5368.9|5362.9|5366.4|5360.4|6
1700638800000|2023-11-22 07:40:00|5367.9|5361.9|5361.4|5355.4|5367.9|5361.9|5360.9|5354.9|2
1700639100000|2023-11-22 07:45:00|5360.9|5354.9|5368.4|5362.4|5368.4|5362.4|5360.4|5354.4|1
1700639400000|2023-11-22 07:50:00|5367.9|5361.9|5361.4|5355.4|5367.9|5361.9|5361.4|5355.4|11
1700639700000|2023-11-22 07:55:00|5362.5|5356.5|5352.4|5346.4|5362.5|5356.5|5352.4|5346.4|49
1700640000000|2023-11-22 08:00:00|5351.9|5345.9|5351|5345|5354.4|5348.4|5349.6|5343.6|11
1700640300000|2023-11-22 08:05:00|5350.5|5344.5|5350.5|5344.5|5352.5|5346.5|5350|5344|2
1700640600000|2023-11-22 08:10:00|5351|5345|5351.5|5345.5|5351.5|5345.5|5349.6|5343.6|0
1700640900000|2023-11-22 08:15:00|5351|5345|5351.1|5345.1|5352.1|5346.1|5349.1|5343.1|30
1700641200000|2023-11-22 08:20:00|5352|5346|5339.9|5333.9|5352|5346|5339.5|5333.5|54
1700641500000|2023-11-22 08:25:00|5339.4|5333.4|5333.3|5327.3|5339.4|5333.4|5332.4|5326.4|58
1700641800000|2023-11-22 08:30:00|5332.9|5326.9|5335.4|5329.4|5338.4|5332.4|5332.4|5326.4|37
1700642100000|2023-11-22 08:35:00|5335.8|5329.8|5333.4|5327.4|5338.3|5332.3|5332.9|5326.9|4
1700642400000|2023-11-22 08:40:00|5333.9|5327.9|5332.9|5326.9|5335.3|5329.3|5331.9|5325.9|5
1700642700000|2023-11-22 08:45:00|5332.4|5326.4|5328.9|5322.9|5332.4|5326.4|5326.9|5320.9|24
1700643000000|2023-11-22 08:50:00|5329.3|5323.3|5332.4|5326.4|5337.9|5331.9|5328.9|5322.9|3
1700643300000|2023-11-22 08:55:00|5332.9|5326.9|5335.4|5329.4|5336.3|5330.3|5332.9|5326.9|3
1700643600000|2023-11-22 09:00:00|5336.3|5330.3|5331.9|5325.9|5337.8|5331.8|5330.9|5324.9|0
1700643900000|2023-11-22 09:05:00|5331.4|5325.4|5329.8|5323.8|5331.8|5325.8|5327.9|5321.9|2
1700644200000|2023-11-22 09:10:00|5329.3|5323.3|5328.4|5322.4|5330.4|5324.4|5327.9|5321.9|3
1700644500000|2023-11-22 09:15:00|5328.9|5322.9|5324.3|5318.3|5329.3|5323.3|5323.4|5317.4|8
1700644800000|2023-11-22 09:20:00|5327.8|5321.8|5330.4|5324.4|5332.4|5326.4|5326.3|5320.3|7
1700645100000|2023-11-22 09:25:00|5329.8|5323.8|5331.4|5325.4|5334.4|5328.4|5329.4|5323.4|0
1700645400000|2023-11-22 09:30:00|5330.9|5324.9|5331.4|5325.4|5334.4|5328.4|5330.9|5324.9|14
1700645700000|2023-11-22 09:35:00|5330.9|5324.9|5329.8|5323.8|5332.9|5326.9|5327.9|5321.9|0
1700646000000|2023-11-22 09:40:00|5330.3|5324.3|5332.8|5326.8|5334.3|5328.3|5329.8|5323.8|1
1700646300000|2023-11-22 09:45:00|5332.3|5326.3|5330.3|5324.3|5332.3|5326.3|5327.4|5321.4|0
1700646600000|2023-11-22 09:50:00|5329.8|5323.8|5326.4|5320.4|5330.8|5324.8|5325.9|5319.9|4
1700646900000|2023-11-22 09:55:00|5327.4|5321.4|5326.4|5320.4|5328.3|5322.3|5325.9|5319.9|5
1700647200000|2023-11-22 10:00:00|5326.9|5320.9|5328.4|5322.4|5328.4|5322.4|5322.9|5316.9|36
1700647500000|2023-11-22 10:05:00|5326.9|5320.9|5325.9|5319.9|5328.9|5322.9|5325.4|5319.4|0
1700647800000|2023-11-22 10:10:00|5326.4|5320.4|5326.9|5320.9|5328.4|5322.4|5325.9|5319.9|2
1700648100000|2023-11-22 10:15:00|5325.9|5319.9|5316.3|5310.3|5325.9|5319.9|5315.8|5309.8|12
1700648400000|2023-11-22 10:20:00|5315.8|5309.8|5316.4|5310.4|5319.3|5313.3|5315.8|5309.8|6
1700648700000|2023-11-22 10:25:00|5316.3|5310.3|5317|5311|5320.3|5314.3|5315.9|5309.9|17
1700649000000|2023-11-22 10:30:00|5317.9|5311.9|5318.4|5312.4|5318.4|5312.4|5316.5|5310.5|12
1700649300000|2023-11-22 10:35:00|5317.9|5311.9|5321.9|5315.9|5322.9|5316.9|5316.5|5310.5|13
1700649600000|2023-11-22 10:40:00|5322.4|5316.4|5323|5317|5324|5318|5320.9|5314.9|14
1700649900000|2023-11-22 10:45:00|5323.5|5317.5|5323|5317|5325|5319|5321.5|5315.5|30
1700650200000|2023-11-22 10:50:00|5323.5|5317.5|5323.5|5317.5|5326.5|5320.5|5323|5317|15
1700650500000|2023-11-22 10:55:00|5324|5318|5318|5312|5324|5318|5318|5312|8
1700650800000|2023-11-22 11:00:00|5318.5|5312.5|5319.5|5313.5|5319.5|5313.5|5316|5310|26
1700651100000|2023-11-22 11:05:00|5320|5314|5325.4|5319.4|5326.9|5320.9|5320|5314|2
1700651400000|2023-11-22 11:10:00|5324.9|5318.9|5321.4|5315.4|5325.5|5319.5|5319.4|5313.4|0
1700651700000|2023-11-22 11:15:00|5320.9|5314.9|5320|5314|5321.9|5315.9|5317.4|5311.4|0
1700652000000|2023-11-22 11:20:00|5320.4|5314.4|5323.9|5317.9|5324.4|5318.4|5320.4|5314.4|0
1700652300000|2023-11-22 11:25:00|5324.4|5318.4|5325.4|5319.4|5328.4|5322.4|5323.4|5317.4|20
1700652600000|2023-11-22 11:30:00|5325.9|5319.9|5322.4|5316.4|5327.4|5321.4|5319.9|5313.9|18
1700652900000|2023-11-22 11:35:00|5323.4|5317.4|5324.9|5318.9|5325.4|5319.4|5322.4|5316.4|19
1700653200000|2023-11-22 11:40:00|5324.3|5318.3|5323.8|5317.8|5325.3|5319.3|5323.4|5317.4|3
1700653500000|2023-11-22 11:45:00|5323.9|5317.9|5323.9|5317.9|5325.3|5319.3|5322.9|5316.9|4
1700653800000|2023-11-22 11:50:00|5323.4|5317.4|5323.8|5317.8|5324.9|5318.9|5323.4|5317.4|1
1700654100000|2023-11-22 11:55:00|5323.4|5317.4|5332.4|5326.4|5336.4|5330.4|5323.4|5317.4|46
1700654400000|2023-11-22 12:00:00|5331.4|5325.4|5330.9|5324.9|5333.4|5327.4|5326.4|5320.4|4
1700654700000|2023-11-22 12:05:00|5330.4|5324.4|5330.4|5324.4|5334.4|5328.4|5329.4|5323.4|5
1700655000000|2023-11-22 12:10:00|5330.3|5324.3|5326.4|5320.4|5331.4|5325.4|5323.4|5317.4|1
1700655300000|2023-11-22 12:15:00|5325.9|5319.9|5320.9|5314.9|5326.4|5320.4|5320.4|5314.4|63
1700655600000|2023-11-22 12:20:00|5320.4|5314.4|5314.9|5308.9|5320.4|5314.4|5313.9|5307.9|46
1700655900000|2023-11-22 12:25:00|5315.4|5309.4|5312.4|5306.4|5319.4|5313.4|5312.4|5306.4|9
1700656200000|2023-11-22 12:30:00|5312.9|5306.9|5310.4|5304.4|5313.9|5307.9|5308.9|5302.9|10
1700656500000|2023-11-22 12:35:00|5309.9|5303.9|5308.4|5302.4|5313.4|5307.4|5306.9|5300.9|49
1700656800000|2023-11-22 12:40:00|5308.9|5302.9|5316.4|5310.4|5316.9|5310.9|5307.9|5301.9|5
1700657100000|2023-11-22 12:45:00|5316.9|5310.9|5314.3|5308.3|5317.8|5311.8|5313.8|5307.8|9
1700657400000|2023-11-22 12:50:00|5313.8|5307.8|5310.8|5304.8|5314.3|5308.3|5309.9|5303.9|12
1700657700000|2023-11-22 12:55:00|5310.3|5304.3|5325.3|5319.3|5325.3|5319.3|5306.8|5300.8|10
1700658000000|2023-11-22 13:00:00|5325.8|5319.8|5328.8|5322.8|5331.9|5325.9|5320.3|5314.3|44
1700658300000|2023-11-22 13:05:00|5328.9|5322.9|5307.3|5301.3|5329.9|5323.9|5306.8|5300.8|58
1700658600000|2023-11-22 13:10:00|5307.4|5301.4|5296.7|5290.7|5307.4|5301.4|5295.7|5289.7|240
1700658900000|2023-11-22 13:15:00|5295.7|5289.7|5290.7|5284.7|5296.7|5290.7|5290.2|5284.2|115
1700659200000|2023-11-22 13:20:00|5290.2|5284.2|5281.2|5275.2|5290.2|5284.2|5277.7|5271.7|160
1700659500000|2023-11-22 13:25:00|5281.1|5275.1|5279.1|5273.1|5287.1|5281.1|5272.6|5266.6|65
1700659800000|2023-11-22 13:30:00|5278.6|5272.6|5288|5282|5288.5|5282.5|5277.6|5271.6|36
1700660100000|2023-11-22 13:35:00|5287.9|5281.9|5280.5|5274.5|5289.4|5283.4|5279.5|5273.5|35
1700660400000|2023-11-22 13:40:00|5281|5275|5287.5|5281.5|5288|5282|5277.5|5271.5|20
1700663400000|2023-11-22 14:30:00|5296|5290|5266.4|5260.4|5296|5290|5251.1|5245.1|475
1700663700000|2023-11-22 14:35:00|5266|5260|5280.4|5274.4|5282.5|5276.5|5260|5254|301
1700664000000|2023-11-22 14:40:00|5280|5274|5271.4|5265.4|5283.5|5277.5|5265.9|5259.9|212
1700664300000|2023-11-22 14:45:00|5271|5265|5265|5259|5274.4|5268.4|5263.5|5257.5|268
1700664600000|2023-11-22 14:50:00|5264.5|5258.5|5266.3|5260.3|5276.3|5270.3|5262.8|5256.8|363
1700664900000|2023-11-22 14:55:00|5266.8|5260.8|5278.8|5272.8|5283.3|5277.3|5265.3|5259.3|106
1700665200000|2023-11-22 15:00:00|5277.8|5271.8|5271.8|5265.8|5280.8|5274.8|5267.3|5261.3|70
1700665500000|2023-11-22 15:05:00|5272.8|5266.8|5265.7|5259.7|5275.3|5269.3|5259.2|5253.2|253
1700665800000|2023-11-22 15:10:00|5265.2|5259.2|5282.1|5276.1|5284.1|5278.1|5263.2|5257.2|149
1700666100000|2023-11-22 15:15:00|5283.1|5277.1|5285.8|5279.8|5291.2|5285.2|5278.2|5272.2|149
1700666400000|2023-11-22 15:20:00|5286.2|5280.2|5281.1|5275.1|5288.2|5282.2|5278.6|5272.6|144
1700666700000|2023-11-22 15:25:00|5280.6|5274.6|5277.1|5271.1|5282.2|5276.2|5273.1|5267.1|258
1700667000000|2023-11-22 15:30:00|5277.6|5271.6|5272.6|5266.6|5289.1|5283.1|5270.6|5264.6|242
1700667300000|2023-11-22 15:35:00|5273.1|5267.1|5274.7|5268.7|5276.1|5270.1|5267.2|5261.2|180
1700667600000|2023-11-22 15:40:00|5276.2|5270.2|5278.2|5272.2|5282.2|5276.2|5271.7|5265.7|179
1700667900000|2023-11-22 15:45:00|5276.7|5270.7|5289.3|5283.3|5293.7|5287.7|5272.2|5266.2|226
1700668200000|2023-11-22 15:50:00|5289.8|5283.8|5303.9|5297.9|5304.4|5298.4|5288.8|5282.8|120
1700668500000|2023-11-22 15:55:00|5303.4|5297.4|5309.9|5303.9|5315.4|5309.4|5303.4|5297.4|186
1700668800000|2023-11-22 16:00:00|5309.4|5303.4|5304.4|5298.4|5314.4|5308.4|5302.4|5296.4|75
1700669100000|2023-11-22 16:05:00|5303.9|5297.9|5295.8|5289.8|5310.5|5304.5|5286.3|5280.3|538
1700669400000|2023-11-22 16:10:00|5296.3|5290.3|5304.3|5298.3|5305.8|5299.8|5290.8|5284.8|89
1700669700000|2023-11-22 16:15:00|5304.8|5298.8|5285.8|5279.8|5305.3|5299.3|5284.3|5278.3|155
1700670000000|2023-11-22 16:20:00|5287.3|5281.3|5285.9|5279.9|5289.4|5283.4|5277.8|5271.8|361
1700670300000|2023-11-22 16:25:00|5284.9|5278.9|5290.4|5284.4|5293.4|5287.4|5283.9|5277.9|76
1700670600000|2023-11-22 16:30:00|5292.4|5286.4|5289.4|5283.4|5295.5|5289.5|5286.4|5280.4|140
1700670900000|2023-11-22 16:35:00|5288.4|5282.4|5287.9|5281.9|5291.9|5285.9|5284|5278|70
1700671200000|2023-11-22 16:40:00|5288.4|5282.4|5282.4|5276.4|5288.4|5282.4|5281.5|5275.5|203
1700671500000|2023-11-22 16:45:00|5285.4|5279.4|5292.4|5286.4|5292.9|5286.9|5280.4|5274.4|136
1700671800000|2023-11-22 16:50:00|5293.4|5287.4|5286.9|5280.9|5294.3|5288.3|5285.4|5279.4|68
1700672100000|2023-11-22 16:55:00|5287.3|5281.3|5287.9|5281.9|5289.9|5283.9|5284.4|5278.4|166
1700672400000|2023-11-22 17:00:00|5287.4|5281.4|5299.4|5293.4|5304.9|5298.9|5287.4|5281.4|116
1700672700000|2023-11-22 17:05:00|5297.9|5291.9|5294|5288|5297.9|5291.9|5283.5|5277.5|135
1700673000000|2023-11-22 17:10:00|5294.5|5288.5|5293.4|5287.4|5297|5291|5290.4|5284.4|51
1700673300000|2023-11-22 17:15:00|5292.4|5286.4|5293|5287|5297|5291|5284|5278|822
1700673600000|2023-11-22 17:20:00|5293.5|5287.5|5294.5|5288.5|5304|5298|5291|5285|387
1700673900000|2023-11-22 17:25:00|5295|5289|5306.5|5300.5|5307.5|5301.5|5295|5289|246
1700674200000|2023-11-22 17:30:00|5307|5301|5297|5291|5309.5|5303.5|5294.5|5288.5|143
1700674500000|2023-11-22 17:35:00|5296.5|5290.5|5296.9|5290.9|5302.5|5296.5|5295.5|5289.5|64
1700674800000|2023-11-22 17:40:00|5296.5|5290.5|5286.4|5280.4|5296.5|5290.5|5285.9|5279.9|21
1700675100000|2023-11-22 17:45:00|5287.4|5281.4|5289|5283|5294.5|5288.5|5286.9|5280.9|94
1700675400000|2023-11-22 17:50:00|5289.5|5283.5|5287.9|5281.9|5291.5|5285.5|5285.4|5279.4|122
1700675700000|2023-11-22 17:55:00|5288.4|5282.4|5286.4|5280.4|5291.4|5285.4|5286.4|5280.4|71
1700676000000|2023-11-22 18:00:00|5288.4|5282.4|5293|5287|5294.5|5288.5|5288.4|5282.4|136
1700676300000|2023-11-22 18:05:00|5293.5|5287.5|5302|5296|5302.5|5296.5|5288.5|5282.5|151
1700676600000|2023-11-22 18:10:00|5302.5|5296.5|5303|5297|5306|5300|5298|5292|75
1700676900000|2023-11-22 18:15:00|5303.5|5297.5|5304.5|5298.5|5307.5|5301.5|5299.5|5293.5|72
1700677200000|2023-11-22 18:20:00|5306|5300|5305|5299|5307.1|5301.1|5299|5293|104
1700677500000|2023-11-22 18:25:00|5305.5|5299.5|5300.1|5294.1|5306.6|5300.6|5300|5294|63
1700677800000|2023-11-22 18:30:00|5300.5|5294.5|5315.6|5309.6|5315.6|5309.6|5300.1|5294.1|77
1700678100000|2023-11-22 18:35:00|5315.1|5309.1|5314.5|5308.5|5316.6|5310.6|5310.1|5304.1|139
1700678400000|2023-11-22 18:40:00|5314|5308|5299.9|5293.9|5315.5|5309.5|5297.9|5291.9|140
1700678700000|2023-11-22 18:45:00|5300.9|5294.9|5285|5279|5310|5304|5283.4|5277.4|296
1700679000000|2023-11-22 18:50:00|5285.5|5279.5|5291.4|5285.4|5293|5287|5282.5|5276.5|70
1700679300000|2023-11-22 18:55:00|5292.9|5286.9|5294.5|5288.5|5295.5|5289.5|5287.4|5281.4|144
1700679600000|2023-11-22 19:00:00|5295.5|5289.5|5279.1|5273.1|5296.6|5290.6|5277.6|5271.6|270
1700679900000|2023-11-22 19:05:00|5279.5|5273.5|5269.7|5263.7|5280.6|5274.6|5267.7|5261.7|341
1700680200000|2023-11-22 19:10:00|5268.6|5262.6|5276.6|5270.6|5282.6|5276.6|5258.7|5252.7|687
1700680500000|2023-11-22 19:15:00|5275.7|5269.7|5277.2|5271.2|5278.2|5272.2|5265.7|5259.7|565
1700836200000|2023-11-24 14:30:00|5259.4|5253.4|5127.6|5121.6|5261.3|5255.3|5108.1|5102.1|1685
1700836500000|2023-11-24 14:35:00|5128.1|5122.1|5146.7|5140.7|5153.2|5147.2|5104.2|5098.2|696
1700836800000|2023-11-24 14:40:00|5144.7|5138.7|5137.7|5131.7|5152.2|5146.2|5129.2|5123.2|421
1700837100000|2023-11-24 14:45:00|5138.2|5132.2|5121.8|5115.8|5140.8|5134.8|5119.7|5113.7|574
1700837400000|2023-11-24 14:50:00|5120.8|5114.8|5115.7|5109.7|5120.8|5114.8|5105|5099|432
1700837700000|2023-11-24 14:55:00|5116.2|5110.2|5115.3|5109.3|5120.1|5114.1|5098.7|5092.7|764
1700838000000|2023-11-24 15:00:00|5116.2|5110.2|5093.1|5087.1|5116.2|5110.2|5088.7|5082.7|353
1700838300000|2023-11-24 15:05:00|5093.2|5087.2|5090.2|5084.2|5097.7|5091.7|5078.2|5072.2|358
1700838600000|2023-11-24 15:10:00|5089.7|5083.7|5052.8|5046.8|5089.7|5083.7|5041.8|5035.8|380
1700838900000|2023-11-24 15:15:00|5053.3|5047.3|5052.9|5046.9|5064.8|5058.8|5048.9|5042.9|226
1700839200000|2023-11-24 15:20:00|5053.4|5047.4|5058.6|5052.6|5061.7|5055.7|5049.4|5043.4|408
1700839500000|2023-11-24 15:25:00|5058.1|5052.1|5071.8|5065.8|5073.3|5067.3|5051.1|5045.1|453
1700839800000|2023-11-24 15:30:00|5071.3|5065.3|5067.4|5061.4|5073.4|5067.4|5055|5049|158
1700840100000|2023-11-24 15:35:00|5066.4|5060.4|5071.9|5065.9|5077.9|5071.9|5058.4|5052.4|198
1700840400000|2023-11-24 15:40:00|5071.5|5065.5|5069.4|5063.4|5078.4|5072.4|5066|5060|118
1700840700000|2023-11-24 15:45:00|5068.4|5062.4|5060.5|5054.5|5071.9|5065.9|5056.9|5050.9|89
1700841000000|2023-11-24 15:50:00|5061.5|5055.5|5048.4|5042.4|5062.5|5056.5|5046.4|5040.4|160
1700841300000|2023-11-24 15:55:00|5047.5|5041.5|5049.5|5043.5|5053|5047|5043.5|5037.5|188
1700841600000|2023-11-24 16:00:00|5049|5043|5041.5|5035.5|5053|5047|5035.6|5029.6|116
1700841900000|2023-11-24 16:05:00|5039|5033|5035|5029|5039.5|5033.5|5028.5|5022.5|59
1700842200000|2023-11-24 16:10:00|5034.5|5028.5|5048.6|5042.6|5051.6|5045.6|5033.5|5027.5|223
1700842500000|2023-11-24 16:15:00|5049.1|5043.1|5053.1|5047.1|5054|5048|5042.5|5036.5|105
1700842800000|2023-11-24 16:20:00|5053.5|5047.5|5049.5|5043.5|5055.6|5049.6|5047|5041|47
1700843100000|2023-11-24 16:25:00|5050|5044|5054.5|5048.5|5060.5|5054.5|5043|5037|148
1700843400000|2023-11-24 16:30:00|5053.5|5047.5|5052.5|5046.5|5058.1|5052.1|5050.5|5044.5|106
1700843700000|2023-11-24 16:35:00|5052|5046|5046.6|5040.6|5052.5|5046.5|5041.6|5035.6|157
1700844000000|2023-11-24 16:40:00|5047.1|5041.1|5037.5|5031.5|5047.6|5041.6|5035.5|5029.5|70
1700844300000|2023-11-24 16:45:00|5037|5031|5056.6|5050.6|5061.6|5055.6|5036.5|5030.5|211
1700844600000|2023-11-24 16:50:00|5056.1|5050.1|5054.6|5048.6|5058.6|5052.6|5052.1|5046.1|55
1700844900000|2023-11-24 16:55:00|5055.1|5049.1|5043.1|5037.1|5055.6|5049.6|5042.1|5036.1|92
1700845200000|2023-11-24 17:00:00|5042.6|5036.6|5053.3|5047.3|5054.8|5048.8|5042.6|5036.6|223
1700845500000|2023-11-24 17:05:00|5053.8|5047.8|5055.8|5049.8|5060.8|5054.8|5053.3|5047.3|132
1700845800000|2023-11-24 17:10:00|5055.3|5049.3|5038.8|5032.8|5055.8|5049.8|5036.8|5030.8|156
1700846100000|2023-11-24 17:15:00|5038.3|5032.3|5035.8|5029.8|5042.8|5036.8|5032.9|5026.9|234
1700846400000|2023-11-24 17:20:00|5035.3|5029.3|5028.8|5022.8|5036.8|5030.8|5027.8|5021.8|132
1700846700000|2023-11-24 17:25:00|5029.3|5023.3|5029.7|5023.7|5030.8|5024.8|5024.8|5018.8|105
1700847000000|2023-11-24 17:30:00|5030.7|5024.7|5033.7|5027.7|5034.2|5028.2|5028.7|5022.7|240
1700847300000|2023-11-24 17:35:00|5032.7|5026.7|5029.8|5023.8|5034.8|5028.8|5027.2|5021.2|90
1700847600000|2023-11-24 17:40:00|5029.7|5023.7|5026.2|5020.2|5030.8|5024.8|5025.8|5019.8|181
1700847900000|2023-11-24 17:45:00|5025.8|5019.8|5024.8|5018.8|5026.7|5020.7|5022.7|5016.7|248
1700848200000|2023-11-24 17:50:00|5024.3|5018.3|5023.7|5017.7|5025.8|5019.8|5021.8|5015.8|194
1700848500000|2023-11-24 17:55:00|5022.7|5016.7|5036.6|5030.6|5037.5|5031.5|5022.7|5016.7|662
1700848800000|2023-11-24 18:00:00|5036.5|5030.5|5071.8|5065.8|5074.3|5068.3|5036.1|5030.1|769
1701046800000|2023-11-27 01:00:00|5043.5|5037.5|5050.5|5044.5|5057|5051|5013|5007|592
1701047100000|2023-11-27 01:05:00|5053.5|5047.5|5052|5046|5057|5051|5047|5041|118
1701047400000|2023-11-27 01:10:00|5053.5|5047.5|5058|5052|5059|5053|5050|5044|190
1701047700000|2023-11-27 01:15:00|5058.5|5052.5|5070|5064|5071|5065|5055|5049|235
1701048000000|2023-11-27 01:20:00|5071.5|5065.5|5077|5071|5078.5|5072.5|5066|5060|129
1701048300000|2023-11-27 01:25:00|5077.5|5071.5|5086.5|5080.5|5091.5|5085.5|5077|5071|186
1701048600000|2023-11-27 01:30:00|5086|5080|5095|5089|5096|5090|5085.5|5079.5|129
1701048900000|2023-11-27 01:35:00|5094|5088|5077|5071|5095|5089|5076.5|5070.5|110
1701049200000|2023-11-27 01:40:00|5076.5|5070.5|5079|5073|5084.5|5078.5|5070.5|5064.5|53
1701049500000|2023-11-27 01:45:00|5078.5|5072.5|5072|5066|5079|5073|5070|5064|161
1701049800000|2023-11-27 01:50:00|5071|5065|5076.5|5070.5|5078|5072|5071|5065|94
1701050100000|2023-11-27 01:55:00|5077|5071|5076.9|5070.9|5078.5|5072.5|5074.5|5068.5|46
1701050400000|2023-11-27 02:00:00|5077.4|5071.4|5073.4|5067.4|5077.4|5071.4|5072.4|5066.4|75
1701050700000|2023-11-27 02:05:00|5072.4|5066.4|5066.4|5060.4|5072.4|5066.4|5064.9|5058.9|102
1701051000000|2023-11-27 02:10:00|5065.9|5059.9|5064|5058|5067.4|5061.4|5063.4|5057.4|16
1701051300000|2023-11-27 02:15:00|5063.9|5057.9|5059.9|5053.9|5064.4|5058.4|5059.4|5053.4|25
1701051600000|2023-11-27 02:20:00|5060.4|5054.4|5062.9|5056.9|5062.9|5056.9|5059.9|5053.9|14
1701051900000|2023-11-27 02:25:00|5062.4|5056.4|5063.9|5057.9|5065.9|5059.9|5060.9|5054.9|28
1701052200000|2023-11-27 02:30:00|5063.4|5057.4|5061.4|5055.4|5063.9|5057.9|5056.4|5050.4|42
1701052500000|2023-11-27 02:35:00|5061.9|5055.9|5055.9|5049.9|5064.4|5058.4|5053.4|5047.4|193
1701052800000|2023-11-27 02:40:00|5054.9|5048.9|5061.4|5055.4|5061.4|5055.4|5054.9|5048.9|18
1701053100000|2023-11-27 02:45:00|5061.9|5055.9|5056.9|5050.9|5062.9|5056.9|5055.4|5049.4|64
1701053400000|2023-11-27 02:50:00|5056.4|5050.4|5054.9|5048.9|5056.9|5050.9|5053.4|5047.4|23
1701053700000|2023-11-27 02:55:00|5055.9|5049.9|5049.9|5043.9|5055.9|5049.9|5049.4|5043.4|15
1701054000000|2023-11-27 03:00:00|5049.4|5043.4|5056.4|5050.4|5058.4|5052.4|5047.4|5041.4|78
1701054300000|2023-11-27 03:05:00|5055.9|5049.9|5052.9|5046.9|5055.9|5049.9|5049.9|5043.9|15
1701054600000|2023-11-27 03:10:00|5051.4|5045.4|5052.4|5046.4|5053.4|5047.4|5049.4|5043.4|18
1701054900000|2023-11-27 03:15:00|5051.9|5045.9|5051.4|5045.4|5052.9|5046.9|5049.4|5043.4|12
1701055200000|2023-11-27 03:20:00|5052.4|5046.4|5046.9|5040.9|5052.4|5046.4|5046.9|5040.9|19
1701055500000|2023-11-27 03:25:00|5046.4|5040.4|5052.4|5046.4|5052.4|5046.4|5044.9|5038.9|17
1701055800000|2023-11-27 03:30:00|5052.9|5046.9|5050.9|5044.9|5054.4|5048.4|5050.9|5044.9|9
1701056100000|2023-11-27 03:35:00|5050.4|5044.4|5052.4|5046.4|5054.9|5048.9|5050.4|5044.4|13
1701056400000|2023-11-27 03:40:00|5051.9|5045.9|5056.9|5050.9|5056.9|5050.9|5051.4|5045.4|18
1701056700000|2023-11-27 03:45:00|5056.4|5050.4|5054.9|5048.9|5056.9|5050.9|5054.4|5048.4|13
1701057000000|2023-11-27 03:50:00|5055.4|5049.4|5059.9|5053.9|5059.9|5053.9|5054.9|5048.9|5
1701057300000|2023-11-27 03:55:00|5059.4|5053.4|5052.4|5046.4|5059.4|5053.4|5052.4|5046.4|72
1701057600000|2023-11-27 04:00:00|5054.9|5048.9|5053.4|5047.4|5055.4|5049.4|5051.4|5045.4|40
1701057900000|2023-11-27 04:05:00|5052.9|5046.9|5052.9|5046.9|5053.4|5047.4|5052.4|5046.4|15
1701058200000|2023-11-27 04:10:00|5052.4|5046.4|5050.9|5044.9|5053.4|5047.4|5050.9|5044.9|5
1701058500000|2023-11-27 04:15:00|5050.4|5044.4|5050.9|5044.9|5051.9|5045.9|5047.9|5041.9|34
1701058800000|2023-11-27 04:20:00|5051.9|5045.9|5049.9|5043.9|5051.9|5045.9|5049.4|5043.4|2
1701059100000|2023-11-27 04:25:00|5050.9|5044.9|5050.9|5044.9|5050.9|5044.9|5049.9|5043.9|3
1701059400000|2023-11-27 04:30:00|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|5048.4|5042.4|5
1701059700000|2023-11-27 04:35:00|5050.9|5044.9|5051.4|5045.4|5051.4|5045.4|5049.9|5043.9|2
1701060000000|2023-11-27 04:40:00|5050.9|5044.9|5050.9|5044.9|5051.4|5045.4|5050.4|5044.4|17
1701060300000|2023-11-27 04:45:00|5051.4|5045.4|5050.9|5044.9|5052.4|5046.4|5050.9|5044.9|37
1701060600000|2023-11-27 04:50:00|5051.4|5045.4|5051.4|5045.4|5051.4|5045.4|5050.4|5044.4|15
1701060900000|2023-11-27 04:55:00|5051.9|5045.9|5054.9|5048.9|5054.9|5048.9|5051.9|5045.9|0
1701061200000|2023-11-27 05:00:00|5053.4|5047.4|5052.9|5046.9|5053.4|5047.4|5051.9|5045.9|5
1701061500000|2023-11-27 05:05:00|5052.4|5046.4|5051.9|5045.9|5052.9|5046.9|5051.9|5045.9|2
1701061800000|2023-11-27 05:10:00|5051.4|5045.4|5050.9|5044.9|5051.4|5045.4|5050.4|5044.4|3
1701062100000|2023-11-27 05:15:00|5050.4|5044.4|5050.9|5044.9|5050.9|5044.9|5049.9|5043.9|4
1701062400000|2023-11-27 05:20:00|5051.4|5045.4|5053.4|5047.4|5053.4|5047.4|5051.4|5045.4|5
1701062700000|2023-11-27 05:25:00|5052.9|5046.9|5052.9|5046.9|5057.4|5051.4|5051.9|5045.9|29
1701063000000|2023-11-27 05:30:00|5053.9|5047.9|5061.9|5055.9|5062.4|5056.4|5053.9|5047.9|8
1701063300000|2023-11-27 05:35:00|5062.4|5056.4|5066.9|5060.9|5067.9|5061.9|5062.4|5056.4|24
1701063600000|2023-11-27 05:40:00|5067.9|5061.9|5074.9|5068.9|5074.9|5068.9|5067.4|5061.4|78
1701063900000|2023-11-27 05:45:00|5074.3|5068.3|5074.9|5068.9|5074.9|5068.9|5070.9|5064.9|19
1701064200000|2023-11-27 05:50:00|5074.4|5068.4|5077.8|5071.8|5077.8|5071.8|5073.9|5067.9|32
1701064500000|2023-11-27 05:55:00|5077.3|5071.3|5077.8|5071.8|5078.3|5072.3|5073.8|5067.8|16
1701064800000|2023-11-27 06:00:00|5077.3|5071.3|5082.3|5076.3|5082.3|5076.3|5076.8|5070.8|69
1701065100000|2023-11-27 06:05:00|5081.8|5075.8|5085.8|5079.8|5086.3|5080.3|5081.8|5075.8|142
1701065400000|2023-11-27 06:10:00|5085.3|5079.3|5082.8|5076.8|5086.8|5080.8|5082.8|5076.8|15
1701065700000|2023-11-27 06:15:00|5083.8|5077.8|5080.8|5074.8|5087.8|5081.8|5080.8|5074.8|5
1701066000000|2023-11-27 06:20:00|5081.8|5075.8|5078.8|5072.8|5081.8|5075.8|5078.3|5072.3|6
1701066300000|2023-11-27 06:25:00|5077.8|5071.8|5081.3|5075.3|5081.3|5075.3|5076.8|5070.8|15
1701066600000|2023-11-27 06:30:00|5080.8|5074.8|5084.8|5078.8|5087.8|5081.8|5080.8|5074.8|54
1701066900000|2023-11-27 06:35:00|5085.3|5079.3|5093.3|5087.3|5093.3|5087.3|5083.3|5077.3|47
1701067200000|2023-11-27 06:40:00|5093.8|5087.8|5090.8|5084.8|5093.8|5087.8|5090.3|5084.3|25
1701067500000|2023-11-27 06:45:00|5091.3|5085.3|5094.8|5088.8|5094.8|5088.8|5088.8|5082.8|6
1701067800000|2023-11-27 06:50:00|5095.3|5089.3|5093.8|5087.8|5101.8|5095.8|5087.8|5081.8|99
1701068100000|2023-11-27 06:55:00|5094.8|5088.8|5104.8|5098.8|5104.8|5098.8|5093.8|5087.8|80
1701068400000|2023-11-27 07:00:00|5105.3|5099.3|5102.8|5096.8|5107.3|5101.3|5101.8|5095.8|97
1701068700000|2023-11-27 07:05:00|5102.3|5096.3|5102.8|5096.8|5105.3|5099.3|5101.3|5095.3|41
1701069000000|2023-11-27 07:10:00|5102.3|5096.3|5101.3|5095.3|5103.8|5097.8|5101.3|5095.3|53
1701069300000|2023-11-27 07:15:00|5102.8|5096.8|5094.3|5088.3|5104.3|5098.3|5094.3|5088.3|43
1701069600000|2023-11-27 07:20:00|5093.8|5087.8|5089.8|5083.8|5094.8|5088.8|5089.3|5083.3|71
1701069900000|2023-11-27 07:25:00|5091.8|5085.8|5096.8|5090.8|5097.8|5091.8|5091.8|5085.8|32
1701070200000|2023-11-27 07:30:00|5095.8|5089.8|5095.8|5089.8|5096.8|5090.8|5095.3|5089.3|3
1701070500000|2023-11-27 07:35:00|5096.8|5090.8|5094.8|5088.8|5098.3|5092.3|5094.3|5088.3|15
1701070800000|2023-11-27 07:40:00|5095.3|5089.3|5096.3|5090.3|5096.3|5090.3|5089.8|5083.8|47
1701071100000|2023-11-27 07:45:00|5094.8|5088.8|5092.3|5086.3|5095.8|5089.8|5090.3|5084.3|33
1701071400000|2023-11-27 07:50:00|5091.8|5085.8|5091.3|5085.3|5092.3|5086.3|5090.3|5084.3|44
1701071700000|2023-11-27 07:55:00|5090.3|5084.3|5089.8|5083.8|5091.3|5085.3|5088.8|5082.8|24
1701072000000|2023-11-27 08:00:00|5089.3|5083.3|5099.8|5093.8|5099.8|5093.8|5089.3|5083.3|35
1701072300000|2023-11-27 08:05:00|5099.3|5093.3|5097.8|5091.8|5103.8|5097.8|5097.3|5091.3|30
1701072600000|2023-11-27 08:10:00|5094.8|5088.8|5098.8|5092.8|5100.8|5094.8|5093.8|5087.8|16
1701072900000|2023-11-27 08:15:00|5099.3|5093.3|5098.3|5092.3|5101.3|5095.3|5096.3|5090.3|17
1701073200000|2023-11-27 08:20:00|5098.8|5092.8|5101.3|5095.3|5104.8|5098.8|5098.8|5092.8|23
1701073500000|2023-11-27 08:25:00|5101.8|5095.8|5098.8|5092.8|5101.8|5095.8|5096.3|5090.3|21
1701073800000|2023-11-27 08:30:00|5099.3|5093.3|5095.8|5089.8|5100.3|5094.3|5095.3|5089.3|32
1701074100000|2023-11-27 08:35:00|5096.3|5090.3|5097.3|5091.3|5097.3|5091.3|5096.3|5090.3|9
1701074400000|2023-11-27 08:40:00|5096.8|5090.8|5096.8|5090.8|5097.3|5091.3|5091.8|5085.8|15
1701074700000|2023-11-27 08:45:00|5097.3|5091.3|5098.3|5092.3|5100.8|5094.8|5096.8|5090.8|20
1701075000000|2023-11-27 08:50:00|5098.8|5092.8|5094.8|5088.8|5099.3|5093.3|5092.3|5086.3|41
1701075300000|2023-11-27 08:55:00|5094.3|5088.3|5097.3|5091.3|5097.3|5091.3|5092.3|5086.3|49
1701075600000|2023-11-27 09:00:00|5096.8|5090.8|5099.3|5093.3|5099.3|5093.3|5094.8|5088.8|226
1701075900000|2023-11-27 09:05:00|5098.8|5092.8|5099.8|5093.8|5101.8|5095.8|5098.8|5092.8|24
1701076200000|2023-11-27 09:10:00|5100.3|5094.3|5097.3|5091.3|5100.8|5094.8|5096.3|5090.3|51
1701076500000|2023-11-27 09:15:00|5100.7|5094.7|5092.3|5086.3|5102.3|5096.3|5092.3|5086.3|52
1701076800000|2023-11-27 09:20:00|5090.3|5084.3|5093.2|5087.2|5093.7|5087.7|5090.3|5084.3|62
1701077100000|2023-11-27 09:25:00|5093.3|5087.3|5096.2|5090.2|5096.7|5090.7|5092.2|5086.2|36
1701077400000|2023-11-27 09:30:00|5096.7|5090.7|5100.3|5094.3|5102.3|5096.3|5095.3|5089.3|55
1701077700000|2023-11-27 09:35:00|5100.8|5094.8|5099.7|5093.7|5102.2|5096.2|5099.2|5093.2|34
1701078000000|2023-11-27 09:40:00|5099.2|5093.2|5100.8|5094.8|5103.2|5097.2|5099.2|5093.2|16
1701078300000|2023-11-27 09:45:00|5100.7|5094.7|5101.2|5095.2|5101.3|5095.3|5100.2|5094.2|28
1701078600000|2023-11-27 09:50:00|5100.7|5094.7|5099.7|5093.7|5103.2|5097.2|5099.7|5093.7|57
1701078900000|2023-11-27 09:55:00|5098.7|5092.7|5098.7|5092.7|5100.2|5094.2|5097.2|5091.2|37
1701079200000|2023-11-27 10:00:00|5098.2|5092.2|5092.7|5086.7|5098.2|5092.2|5092.2|5086.2|69
1701079500000|2023-11-27 10:05:00|5092.2|5086.2|5096.2|5090.2|5096.2|5090.2|5092.2|5086.2|51
1701079800000|2023-11-27 10:10:00|5095.7|5089.7|5097.2|5091.2|5097.2|5091.2|5095.2|5089.2|20
1701080100000|2023-11-27 10:15:00|5096.7|5090.7|5097.7|5091.7|5098.2|5092.2|5096.2|5090.2|56
1701080400000|2023-11-27 10:20:00|5098.2|5092.2|5092.7|5086.7|5098.2|5092.2|5091.2|5085.2|50
1701080700000|2023-11-27 10:25:00|5091.7|5085.7|5090.2|5084.2|5091.7|5085.7|5089.2|5083.2|58
1701081000000|2023-11-27 10:30:00|5089.7|5083.7|5091.7|5085.7|5093.2|5087.2|5089.2|5083.2|28
1701081300000|2023-11-27 10:35:00|5091.2|5085.2|5091.7|5085.7|5092.2|5086.2|5091.2|5085.2|14
1701081600000|2023-11-27 10:40:00|5092.2|5086.2|5092.2|5086.2|5094.2|5088.2|5091.2|5085.2|54
1701081900000|2023-11-27 10:45:00|5091.2|5085.2|5088.7|5082.7|5092.2|5086.2|5087.2|5081.2|50
1701082200000|2023-11-27 10:50:00|5088.2|5082.2|5093.2|5087.2|5093.2|5087.2|5087.7|5081.7|28
1701082500000|2023-11-27 10:55:00|5092.7|5086.7|5090.7|5084.7|5095.2|5089.2|5090.7|5084.7|41
1701082800000|2023-11-27 11:00:00|5090.2|5084.2|5090.7|5084.7|5092.7|5086.7|5089.7|5083.7|18
1701083100000|2023-11-27 11:05:00|5089.7|5083.7|5087.7|5081.7|5090.7|5084.7|5087.2|5081.2|21
1701083400000|2023-11-27 11:10:00|5087.2|5081.2|5091.2|5085.2|5091.2|5085.2|5087.2|5081.2|20
1701083700000|2023-11-27 11:15:00|5092.2|5086.2|5088.7|5082.7|5092.2|5086.2|5087.2|5081.2|75
1701084000000|2023-11-27 11:20:00|5089.2|5083.2|5090.6|5084.6|5090.7|5084.7|5089.2|5083.2|13
1701084300000|2023-11-27 11:25:00|5090.2|5084.2|5090.1|5084.1|5090.6|5084.6|5088.7|5082.7|90
1701084600000|2023-11-27 11:30:00|5089.7|5083.7|5090.7|5084.7|5092.2|5086.2|5089.2|5083.2|40
1701084900000|2023-11-27 11:35:00|5090.2|5084.2|5092.2|5086.2|5093.7|5087.7|5087.2|5081.2|143
1701085200000|2023-11-27 11:40:00|5092.7|5086.7|5093.7|5087.7|5095.2|5089.2|5092.2|5086.2|19
1701085500000|2023-11-27 11:45:00|5094.2|5088.2|5091.2|5085.2|5095.2|5089.2|5091.2|5085.2|19
1701085800000|2023-11-27 11:50:00|5091.7|5085.7|5094.2|5088.2|5094.2|5088.2|5091.7|5085.7|21
1701086100000|2023-11-27 11:55:00|5093.7|5087.7|5095.7|5089.7|5096.2|5090.2|5092.7|5086.7|78
1701086400000|2023-11-27 12:00:00|5096.2|5090.2|5090.7|5084.7|5096.2|5090.2|5089.7|5083.7|26
1701086700000|2023-11-27 12:05:00|5090.2|5084.2|5091.2|5085.2|5092.2|5086.2|5089.7|5083.7|20
1701087000000|2023-11-27 12:10:00|5091.7|5085.7|5093.7|5087.7|5094.2|5088.2|5090.2|5084.2|24
1701087300000|2023-11-27 12:15:00|5094.2|5088.2|5093.2|5087.2|5094.7|5088.7|5092.7|5086.7|15
1701087600000|2023-11-27 12:20:00|5089.7|5083.7|5088.2|5082.2|5090.2|5084.2|5088.2|5082.2|71
1701087900000|2023-11-27 12:25:00|5087.7|5081.7|5085.7|5079.7|5088.2|5082.2|5083.7|5077.7|195
1701088200000|2023-11-27 12:30:00|5085.2|5079.2|5086.6|5080.6|5087.7|5081.7|5085.2|5079.2|82
1701088500000|2023-11-27 12:35:00|5086.2|5080.2|5083.2|5077.2|5086.6|5080.6|5082.2|5076.2|66
1701088800000|2023-11-27 12:40:00|5083.6|5077.6|5079.1|5073.1|5085.1|5079.1|5076.6|5070.6|300
1701089100000|2023-11-27 12:45:00|5078.6|5072.6|5074.1|5068.1|5078.6|5072.6|5074.1|5068.1|119
1701089400000|2023-11-27 12:50:00|5080.1|5074.1|5080.6|5074.6|5082.1|5076.1|5077.6|5071.6|50
1701089700000|2023-11-27 12:55:00|5081.1|5075.1|5081.1|5075.1|5082.1|5076.1|5080.1|5074.1|44
1701090000000|2023-11-27 13:00:00|5081.6|5075.6|5087.6|5081.6|5087.6|5081.6|5081.1|5075.1|39
1701090300000|2023-11-27 13:05:00|5088.6|5082.6|5086.6|5080.6|5090.1|5084.1|5082.6|5076.6|50
1701090600000|2023-11-27 13:10:00|5087.1|5081.1|5087.6|5081.6|5090.1|5084.1|5085.6|5079.6|61
1701090900000|2023-11-27 13:15:00|5086.6|5080.6|5087.6|5081.6|5088.6|5082.6|5083.6|5077.6|28
1701091200000|2023-11-27 13:20:00|5087.1|5081.1|5084.6|5078.6|5090.1|5084.1|5082.1|5076.1|156
1701091500000|2023-11-27 13:25:00|5085.1|5079.1|5088.6|5082.6|5089.6|5083.6|5080.1|5074.1|79
1701091800000|2023-11-27 13:30:00|5089.6|5083.6|5084.1|5078.1|5090.1|5084.1|5084.1|5078.1|87
1701092100000|2023-11-27 13:35:00|5084.6|5078.6|5082.1|5076.1|5085.1|5079.1|5080.1|5074.1|54
1701092400000|2023-11-27 13:40:00|5082.6|5076.6|5079.6|5073.6|5083.6|5077.6|5073.1|5067.1|53
1701095400000|2023-11-27 14:30:00|5078.1|5072.1|5040.6|5034.6|5080.6|5074.6|5035.1|5029.1|1983
1701095700000|2023-11-27 14:35:00|5039.6|5033.6|5028.1|5022.1|5043.1|5037.1|5021.1|5015.1|1856
1701096000000|2023-11-27 14:40:00|5027.6|5021.6|5053.6|5047.6|5061.1|5055.1|5023.1|5017.1|936
1701096300000|2023-11-27 14:45:00|5054.1|5048.1|5075.5|5069.5|5081.5|5075.5|5054.1|5048.1|662
1701096600000|2023-11-27 14:50:00|5076|5070|5077.5|5071.5|5091|5085|5069.6|5063.6|804
1701096900000|2023-11-27 14:55:00|5078|5072|5099|5093|5099.5|5093.5|5068|5062|762
1701097200000|2023-11-27 15:00:00|5098.5|5092.5|5102.5|5096.5|5111.5|5105.5|5096.5|5090.5|849
1701097500000|2023-11-27 15:05:00|5102|5096|5117.5|5111.5|5118|5112|5102|5096|491
1701097800000|2023-11-27 15:10:00|5118|5112|5129.4|5123.4|5129.9|5123.9|5112.5|5106.5|628
1701098100000|2023-11-27 15:15:00|5129.9|5123.9|5126.4|5120.4|5136.4|5130.4|5121|5115|504
1701098400000|2023-11-27 15:20:00|5125.9|5119.9|5125.5|5119.5|5132.9|5126.9|5116|5110|429
1701098700000|2023-11-27 15:25:00|5125.9|5119.9|5129.4|5123.4|5131.9|5125.9|5118.9|5112.9|421
1701099000000|2023-11-27 15:30:00|5130.4|5124.4|5121.9|5115.9|5130.4|5124.4|5119|5113|410
1701099300000|2023-11-27 15:35:00|5122|5116|5127.5|5121.5|5132|5126|5108|5102|398
1701099600000|2023-11-27 15:40:00|5128|5122|5098|5092|5130|5124|5097.5|5091.5|376
1701099900000|2023-11-27 15:45:00|5098.5|5092.5|5109|5103|5109|5103|5094.5|5088.5|533
1701100200000|2023-11-27 15:50:00|5109.5|5103.5|5110.9|5104.9|5119.9|5113.9|5106|5100|317
1701100500000|2023-11-27 15:55:00|5108.4|5102.4|5116.4|5110.4|5121.4|5115.4|5108.4|5102.4|609
1701100800000|2023-11-27 16:00:00|5116.9|5110.9|5101.5|5095.5|5117.4|5111.4|5095.4|5089.4|474
1701101100000|2023-11-27 16:05:00|5101.9|5095.9|5099.5|5093.5|5105.4|5099.4|5096|5090|395
1701101400000|2023-11-27 16:10:00|5099|5093|5106.4|5100.4|5109.4|5103.4|5096|5090|332
1701101700000|2023-11-27 16:15:00|5105.9|5099.9|5108.4|5102.4|5110.4|5104.4|5099.9|5093.9|554
1701102000000|2023-11-27 16:20:00|5107.4|5101.4|5100|5094|5110.9|5104.9|5093.5|5087.5|604
1701102300000|2023-11-27 16:25:00|5099.5|5093.5|5115.4|5109.4|5116.9|5110.9|5099|5093|369
1701102600000|2023-11-27 16:30:00|5114.9|5108.9|5111.9|5105.9|5119.4|5113.4|5108.9|5102.9|573
1701102900000|2023-11-27 16:35:00|5111.4|5105.4|5109.4|5103.4|5118.4|5112.4|5109.4|5103.4|248
1701103200000|2023-11-27 16:40:00|5108.9|5102.9|5097.4|5091.4|5111.9|5105.9|5097.4|5091.4|330
1701103500000|2023-11-27 16:45:00|5095.9|5089.9|5115.9|5109.9|5115.9|5109.9|5094.4|5088.4|285
1701103800000|2023-11-27 16:50:00|5114.9|5108.9|5109.4|5103.4|5115.9|5109.9|5107.9|5101.9|159
1701104100000|2023-11-27 16:55:00|5110.4|5104.4|5109.9|5103.9|5112.9|5106.9|5106.9|5100.9|258
1701104400000|2023-11-27 17:00:00|5110.4|5104.4|5100.9|5094.9|5110.9|5104.9|5099.4|5093.4|156
1701104700000|2023-11-27 17:05:00|5101.4|5095.4|5095.9|5089.9|5103.4|5097.4|5094.9|5088.9|244
1701105000000|2023-11-27 17:10:00|5094.9|5088.9|5103.9|5097.9|5105.9|5099.9|5094.9|5088.9|187
1701105300000|2023-11-27 17:15:00|5104.4|5098.4|5105.3|5099.3|5116.8|5110.8|5103.3|5097.3|676
1701105600000|2023-11-27 17:20:00|5104.8|5098.8|5102.9|5096.9|5105.3|5099.3|5100.8|5094.8|152
1701105900000|2023-11-27 17:25:00|5102.4|5096.4|5107.3|5101.3|5113.3|5107.3|5100.9|5094.9|761
1701106200000|2023-11-27 17:30:00|5106.8|5100.8|5109.8|5103.8|5116.8|5110.8|5106.8|5100.8|969
1701106500000|2023-11-27 17:35:00|5109.9|5103.9|5115.8|5109.8|5118.8|5112.8|5108.8|5102.8|970
1701106800000|2023-11-27 17:40:00|5117.3|5111.3|5113.8|5107.8|5117.8|5111.8|5111.3|5105.3|600
1701107100000|2023-11-27 17:45:00|5114.8|5108.8|5112.8|5106.8|5119.3|5113.3|5112.3|5106.3|379
1701107400000|2023-11-27 17:50:00|5111.8|5105.8|5107.8|5101.8|5114.8|5108.8|5104.3|5098.3|296
1701107700000|2023-11-27 17:55:00|5108.2|5102.2|5110.8|5104.8|5113.8|5107.8|5107.8|5101.8|375
1701108000000|2023-11-27 18:00:00|5111.8|5105.8|5119.3|5113.3|5121.8|5115.8|5110.8|5104.8|483
1701108300000|2023-11-27 18:05:00|5118.8|5112.8|5125.7|5119.7|5128.3|5122.3|5118.8|5112.8|329
1701108600000|2023-11-27 18:10:00|5124.8|5118.8|5130.2|5124.2|5134.7|5128.7|5124.8|5118.8|614
1701108900000|2023-11-27 18:15:00|5129.7|5123.7|5127.2|5121.2|5133.2|5127.2|5126.7|5120.7|424
1701109200000|2023-11-27 18:20:00|5126.7|5120.7|5124.7|5118.7|5127.7|5121.7|5122.7|5116.7|335
1701109500000|2023-11-27 18:25:00|5124.2|5118.2|5133.1|5127.1|5134.1|5128.1|5124.2|5118.2|679
1701109800000|2023-11-27 18:30:00|5133.6|5127.6|5127.1|5121.1|5139.6|5133.6|5122.6|5116.6|552
1701110100000|2023-11-27 18:35:00|5127.6|5121.6|5122.6|5116.6|5129.6|5123.6|5119.6|5113.6|506
1701110400000|2023-11-27 18:40:00|5123.6|5117.6|5126.1|5120.1|5133.1|5127.1|5123.1|5117.1|465
1701110700000|2023-11-27 18:45:00|5125.6|5119.6|5127.6|5121.6|5132.1|5126.1|5125.6|5119.6|270
1701111000000|2023-11-27 18:50:00|5128.1|5122.1|5127.6|5121.6|5133.1|5127.1|5126.1|5120.1|389
1701111300000|2023-11-27 18:55:00|5128.1|5122.1|5122.7|5116.7|5128.7|5122.7|5121.7|5115.7|488
1701111600000|2023-11-27 19:00:00|5122.2|5116.2|5113.2|5107.2|5124.7|5118.7|5111.7|5105.7|742
1701111900000|2023-11-27 19:05:00|5112.6|5106.6|5099.1|5093.1|5112.6|5106.6|5098.1|5092.1|579
1701112200000|2023-11-27 19:10:00|5098.6|5092.6|5106.6|5100.6|5117.1|5111.1|5097.6|5091.6|1999
1701112500000|2023-11-27 19:15:00|5107.1|5101.1|5104.1|5098.1|5108.6|5102.6|5096.6|5090.6|670
1701133200000|2023-11-28 01:00:00|5118.4|5112.4|5136.9|5130.9|5143.3|5137.3|5117.9|5111.9|207
1701133500000|2023-11-28 01:05:00|5134.9|5128.9|5144.8|5138.8|5150.3|5144.3|5134.9|5128.9|107
1701133800000|2023-11-28 01:10:00|5144.3|5138.3|5134.9|5128.9|5144.3|5138.3|5134.9|5128.9|20
1701134100000|2023-11-28 01:15:00|5133.9|5127.9|5137.4|5131.4|5140.3|5134.3|5133.9|5127.9|65
1701134400000|2023-11-28 01:20:00|5137.3|5131.3|5134.8|5128.8|5140.3|5134.3|5132.8|5126.8|90
1701134700000|2023-11-28 01:25:00|5134.3|5128.3|5134.8|5128.8|5140.3|5134.3|5133.8|5127.8|40
1701135000000|2023-11-28 01:30:00|5134.3|5128.3|5138.3|5132.3|5139.3|5133.3|5132.8|5126.8|35
1701135300000|2023-11-28 01:35:00|5137.8|5131.8|5137.3|5131.3|5139.3|5133.3|5137.3|5131.3|52
1701135600000|2023-11-28 01:40:00|5138.3|5132.3|5144.2|5138.2|5146.7|5140.7|5137.8|5131.8|41
1701135900000|2023-11-28 01:45:00|5144.3|5138.3|5141.8|5135.8|5146.3|5140.3|5141.7|5135.7|24
1701136200000|2023-11-28 01:50:00|5141.7|5135.7|5139.7|5133.7|5141.8|5135.8|5138.8|5132.8|5
1701136500000|2023-11-28 01:55:00|5139.8|5133.8|5141.2|5135.2|5143.7|5137.7|5138.7|5132.7|12
1701136800000|2023-11-28 02:00:00|5140.8|5134.8|5137.3|5131.3|5141.3|5135.3|5137.2|5131.2|11
1701137100000|2023-11-28 02:05:00|5137.2|5131.2|5139.8|5133.8|5139.8|5133.8|5137.2|5131.2|15
1701137400000|2023-11-28 02:10:00|5140.7|5134.7|5138.7|5132.7|5140.7|5134.7|5137.2|5131.2|9
1701137700000|2023-11-28 02:15:00|5139.2|5133.2|5138.7|5132.7|5139.2|5133.2|5137.2|5131.2|14
1701138000000|2023-11-28 02:20:00|5138.2|5132.2|5140.7|5134.7|5140.7|5134.7|5138.2|5132.2|27
1701138300000|2023-11-28 02:25:00|5140.2|5134.2|5141.7|5135.7|5142.7|5136.7|5140.2|5134.2|16
1701138600000|2023-11-28 02:30:00|5142.7|5136.7|5141.7|5135.7|5142.7|5136.7|5138.3|5132.3|53
1701138900000|2023-11-28 02:35:00|5142.7|5136.7|5151.7|5145.7|5154.2|5148.2|5142.7|5136.7|72
1701139200000|2023-11-28 02:40:00|5151.2|5145.2|5145.2|5139.2|5151.7|5145.7|5145.2|5139.2|28
1701139500000|2023-11-28 02:45:00|5147.2|5141.2|5148.6|5142.6|5154.7|5148.7|5147.2|5141.2|48
1701139800000|2023-11-28 02:50:00|5149.1|5143.1|5143.1|5137.1|5149.6|5143.6|5143.1|5137.1|3
1701140100000|2023-11-28 02:55:00|5142.7|5136.7|5144.6|5138.6|5147.6|5141.6|5141.6|5135.6|18
1701140400000|2023-11-28 03:00:00|5145.1|5139.1|5151.6|5145.6|5151.6|5145.6|5145.1|5139.1|10
1701140700000|2023-11-28 03:05:00|5152.1|5146.1|5155.6|5149.6|5155.6|5149.6|5151.1|5145.1|3
1701141000000|2023-11-28 03:10:00|5156.6|5150.6|5154.6|5148.6|5157.1|5151.1|5152.6|5146.6|20
1701141300000|2023-11-28 03:15:00|5155.1|5149.1|5150.1|5144.1|5157.6|5151.6|5150.1|5144.1|14
1701141600000|2023-11-28 03:20:00|5150.6|5144.6|5151.1|5145.1|5154.6|5148.6|5150.6|5144.6|21
1701141900000|2023-11-28 03:25:00|5150.6|5144.6|5147.1|5141.1|5150.6|5144.6|5147.1|5141.1|10
1701142200000|2023-11-28 03:30:00|5147.6|5141.6|5144.6|5138.6|5147.6|5141.6|5144.6|5138.6|4
1701142500000|2023-11-28 03:35:00|5144.1|5138.1|5144.6|5138.6|5146.1|5140.1|5144.1|5138.1|13
1701142800000|2023-11-28 03:40:00|5144.1|5138.1|5141.6|5135.6|5144.6|5138.6|5141.6|5135.6|2
1701143100000|2023-11-28 03:45:00|5142.6|5136.6|5143.1|5137.1|5143.1|5137.1|5142.1|5136.1|6
1701143400000|2023-11-28 03:50:00|5142.6|5136.6|5142.6|5136.6|5143.1|5137.1|5141.1|5135.1|8
1701143700000|2023-11-28 03:55:00|5141.6|5135.6|5140.6|5134.6|5141.6|5135.6|5139.6|5133.6|3
1701144000000|2023-11-28 04:00:00|5140.1|5134.1|5137.6|5131.6|5140.1|5134.1|5137.1|5131.1|54
1701144300000|2023-11-28 04:05:00|5137.1|5131.1|5138.1|5132.1|5138.1|5132.1|5137.1|5131.1|2
1701144600000|2023-11-28 04:10:00|5137.1|5131.1|5138.1|5132.1|5138.1|5132.1|5137|5131|12
1701144900000|2023-11-28 04:15:00|5137.1|5131.1|5137.6|5131.6|5137.6|5131.6|5137.1|5131.1|1
1701145200000|2023-11-28 04:20:00|5137.1|5131.1|5137.6|5131.6|5138.6|5132.6|5137.1|5131.1|23
1701145500000|2023-11-28 04:25:00|5137.1|5131.1|5137.1|5131.1|5138.1|5132.1|5137.1|5131.1|4
1701145800000|2023-11-28 04:30:00|5137.6|5131.6|5137.5|5131.5|5137.6|5131.6|5137.1|5131.1|1
1701146100000|2023-11-28 04:35:00|5137.1|5131.1|5138|5132|5138|5132|5137|5131|16
1701146400000|2023-11-28 04:40:00|||||||||3
1701146700000|2023-11-28 04:45:00|5137.5|5131.5|5137.5|5131.5|5138|5132|5137.5|5131.5|3
1701147000000|2023-11-28 04:50:00|5138|5132|5137.5|5131.5|5138|5132|5137.5|5131.5|0
1701147300000|2023-11-28 04:55:00|5138|5132|5138|5132|5138.5|5132.5|5137.5|5131.5|3
1701147600000|2023-11-28 05:00:00|5137.1|5131.1|5137.5|5131.5|5138|5132|5137|5131|9
1701147900000|2023-11-28 05:05:00|5137|5131|5137|5131|5138|5132|5137|5131|38
1701148200000|2023-11-28 05:10:00|5138|5132|5138|5132|5138|5132|5137.5|5131.5|8
1701148500000|2023-11-28 05:15:00|5137.9|5131.9|5138.5|5132.5|5138.5|5132.5|5136.9|5130.9|9
1701148800000|2023-11-28 05:20:00|5138.4|5132.4|5138.4|5132.4|5139.4|5133.4|5138.4|5132.4|2
1701149100000|2023-11-28 05:25:00|5138|5132|5138.5|5132.5|5139.5|5133.5|5137.4|5131.4|2
1701149400000|2023-11-28 05:30:00|5139.5|5133.5|5132.5|5126.5|5139.5|5133.5|5131.9|5125.9|30
1701149700000|2023-11-28 05:35:00|5132|5126|5132.4|5126.4|5134|5128|5131.9|5125.9|20
1701150000000|2023-11-28 05:40:00|5133.4|5127.4|5137.5|5131.5|5140|5134|5132.9|5126.9|24
1701150300000|2023-11-28 05:45:00|5138.5|5132.5|5138.5|5132.5|5138.5|5132.5|5137.5|5131.5|5
1701150600000|2023-11-28 05:50:00|5138|5132|5136.5|5130.5|5138.5|5132.5|5136.5|5130.5|4
1701150900000|2023-11-28 05:55:00|5137|5131|5136|5130|5139|5133|5135|5129|10
1701151200000|2023-11-28 06:00:00|5135.5|5129.5|5139|5133|5139.5|5133.5|5135.5|5129.5|14
1701151500000|2023-11-28 06:05:00|5139.4|5133.4|5138.9|5132.9|5141|5135|5137.5|5131.5|6
1701151800000|2023-11-28 06:10:00|5139.5|5133.5|5142.5|5136.5|5143|5137|5139.5|5133.5|15
1701152100000|2023-11-28 06:15:00|5142.4|5136.4|5143|5137|5143.9|5137.9|5141.4|5135.4|7
1701152400000|2023-11-28 06:20:00|5144.5|5138.5|5151|5145|5151|5145|5144.5|5138.5|11
1701152700000|2023-11-28 06:25:00|5151.5|5145.5|5151.4|5145.4|5152.4|5146.4|5148|5142|17
1701153000000|2023-11-28 06:30:00|5151|5145|5145.4|5139.4|5151|5145|5144.9|5138.9|50
1701153300000|2023-11-28 06:35:00|5146.4|5140.4|5145.9|5139.9|5149.5|5143.5|5145.9|5139.9|21
1701153600000|2023-11-28 06:40:00|5146.4|5140.4|5144.4|5138.4|5147.4|5141.4|5143.9|5137.9|17
1701153900000|2023-11-28 06:45:00|5143.9|5137.9|5145.4|5139.4|5147.4|5141.4|5143.4|5137.4|13
1701154200000|2023-11-28 06:50:00|5146.4|5140.4|5145.4|5139.4|5147.4|5141.4|5143.4|5137.4|3
1701154500000|2023-11-28 06:55:00|5144.4|5138.4|5140.4|5134.4|5144.4|5138.4|5140.4|5134.4|13
1701154800000|2023-11-28 07:00:00|5139.9|5133.9|5139.4|5133.4|5140.4|5134.4|5138.4|5132.4|3
1701155100000|2023-11-28 07:05:00|5138.4|5132.4|5138.4|5132.4|5138.4|5132.4|5138.4|5132.4|3
1701155400000|2023-11-28 07:10:00|5137.4|5131.4|5134.4|5128.4|5137.4|5131.4|5133.9|5127.9|10
1701155700000|2023-11-28 07:15:00|5133.4|5127.4|5132.9|5126.9|5134.4|5128.4|5132.9|5126.9|2
1701156000000|2023-11-28 07:20:00|5133.4|5127.4|5133.9|5127.9|5133.9|5127.9|5131.9|5125.9|12
1701156300000|2023-11-28 07:25:00|5134.4|5128.4|5132.5|5126.5|5134.4|5128.4|5131.9|5125.9|31
1701156600000|2023-11-28 07:30:00|5132.4|5126.4|5124.5|5118.5|5133|5127|5122|5116|31
1701156900000|2023-11-28 07:35:00|5124|5118|5125|5119|5127|5121|5124|5118|10
1701157200000|2023-11-28 07:40:00|5124.5|5118.5|5122.5|5116.5|5125|5119|5120.5|5114.5|15
1701157500000|2023-11-28 07:45:00|5122|5116|5124|5118|5124.5|5118.5|5122|5116|6
1701157800000|2023-11-28 07:50:00|5123.9|5117.9|5120|5114|5125.5|5119.5|5119.5|5113.5|24
1701158100000|2023-11-28 07:55:00|5120.5|5114.5|5124.5|5118.5|5125.5|5119.5|5120|5114|18
1701158400000|2023-11-28 08:00:00|5124.9|5118.9|5127|5121|5130.5|5124.5|5124.5|5118.5|23
1701158700000|2023-11-28 08:05:00|5127.5|5121.5|5125.5|5119.5|5130|5124|5125.4|5119.4|15
1701159000000|2023-11-28 08:10:00|5125.9|5119.9|5130.9|5124.9|5131.5|5125.5|5125.5|5119.5|42
1701159300000|2023-11-28 08:15:00|5131|5125|5129.4|5123.4|5131.4|5125.4|5123.9|5117.9|19
1701159600000|2023-11-28 08:20:00|5128.9|5122.9|5128.4|5122.4|5129.9|5123.9|5126.4|5120.4|8
1701159900000|2023-11-28 08:25:00|5128.9|5122.9|5133.4|5127.4|5135.4|5129.4|5128.4|5122.4|21
1701160200000|2023-11-28 08:30:00|5132.9|5126.9|5135.3|5129.3|5136.8|5130.8|5132.8|5126.8|16
1701160500000|2023-11-28 08:35:00|5134.8|5128.8|5136.8|5130.8|5136.8|5130.8|5133.8|5127.8|31
1701160800000|2023-11-28 08:40:00|5139.3|5133.3|5133.9|5127.9|5140.3|5134.3|5133.9|5127.9|117
1701161100000|2023-11-28 08:45:00|5134.4|5128.4|5141.4|5135.4|5142.4|5136.4|5133.9|5127.9|29
1701161400000|2023-11-28 08:50:00|5140.9|5134.9|5142.9|5136.9|5144.9|5138.9|5140.9|5134.9|22
1701161700000|2023-11-28 08:55:00|5142.4|5136.4|5142.4|5136.4|5145.3|5139.3|5141.9|5135.9|13
1701162000000|2023-11-28 09:00:00|5141.4|5135.4|5140.4|5134.4|5143.4|5137.4|5139.9|5133.9|14
1701162300000|2023-11-28 09:05:00|5140.9|5134.9|5141.3|5135.3|5145.3|5139.3|5140.3|5134.3|149
1701162600000|2023-11-28 09:10:00|5140.8|5134.8|5144.3|5138.3|5145.8|5139.8|5139.3|5133.3|18
1701162900000|2023-11-28 09:15:00|5144.8|5138.8|5143.3|5137.3|5145.3|5139.3|5141.4|5135.4|20
1701163200000|2023-11-28 09:20:00|5142.9|5136.9|5143.3|5137.3|5145.3|5139.3|5142.8|5136.8|6
1701163500000|2023-11-28 09:25:00|5142.8|5136.8|5145.3|5139.3|5145.8|5139.8|5141.8|5135.8|31
1701163800000|2023-11-28 09:30:00|5146.8|5140.8|5149.3|5143.3|5153.3|5147.3|5146.8|5140.8|48
1701164100000|2023-11-28 09:35:00|5149.8|5143.8|5151.3|5145.3|5151.4|5145.4|5147.3|5141.3|42
1701164400000|2023-11-28 09:40:00|5151.4|5145.4|5150.4|5144.4|5151.9|5145.9|5149.9|5143.9|34
1701164700000|2023-11-28 09:45:00|5152.4|5146.4|5150.9|5144.9|5153.9|5147.9|5150.9|5144.9|52
1701165000000|2023-11-28 09:50:00|5150.4|5144.4|5150.4|5144.4|5150.4|5144.4|5146.9|5140.9|27
1701165300000|2023-11-28 09:55:00|5149.4|5143.4|5148.9|5142.9|5150.9|5144.9|5147.9|5141.9|32
1701165600000|2023-11-28 10:00:00|5149.4|5143.4|5146.9|5140.9|5149.4|5143.4|5146.9|5140.9|25
1701165900000|2023-11-28 10:05:00|5145.8|5139.8|5147.9|5141.9|5147.9|5141.9|5145.3|5139.3|29
1701166200000|2023-11-28 10:10:00|5147.4|5141.4|5149.4|5143.4|5150.4|5144.4|5146.9|5140.9|29
1701166500000|2023-11-28 10:15:00|5149.9|5143.9|5149.4|5143.4|5150.9|5144.9|5149.4|5143.4|31
1701166800000|2023-11-28 10:20:00|5149.9|5143.9|5152.9|5146.9|5156.4|5150.4|5149.4|5143.4|74
1701167100000|2023-11-28 10:25:00|5151.9|5145.9|5148.4|5142.4|5154.9|5148.9|5148.4|5142.4|110
1701167400000|2023-11-28 10:30:00|5148.9|5142.9|5149.4|5143.4|5153.4|5147.4|5148.4|5142.4|59
1701167700000|2023-11-28 10:35:00|5148.9|5142.9|5149.9|5143.9|5150.9|5144.9|5148.4|5142.4|23
1701168000000|2023-11-28 10:40:00|5150.9|5144.9|5146.4|5140.4|5150.9|5144.9|5146.4|5140.4|49
1701168300000|2023-11-28 10:45:00|5147.4|5141.4|5147.4|5141.4|5149.4|5143.4|5146.4|5140.4|20
1701168600000|2023-11-28 10:50:00|5148.4|5142.4|5148.4|5142.4|5148.9|5142.9|5147.4|5141.4|19
1701168900000|2023-11-28 10:55:00|5148.9|5142.9|5150.4|5144.4|5150.9|5144.9|5148.9|5142.9|27
1701169200000|2023-11-28 11:00:00|5149.4|5143.4|5149.4|5143.4|5149.4|5143.4|5147.9|5141.9|14
1701169500000|2023-11-28 11:05:00|5148.4|5142.4|5147.4|5141.4|5148.9|5142.9|5146.5|5140.5|361
1701169800000|2023-11-28 11:10:00|5148.4|5142.4|5147.4|5141.4|5148.4|5142.4|5146.9|5140.9|18
1701170100000|2023-11-28 11:15:00|5147.9|5141.9|5152.4|5146.4|5152.4|5146.4|5147.9|5141.9|167
1701170400000|2023-11-28 11:20:00|5151.9|5145.9|5151.4|5145.4|5152.4|5146.4|5149.4|5143.4|162
1701170700000|2023-11-28 11:25:00|5150.9|5144.9|5153.4|5147.4|5153.9|5147.9|5150.4|5144.4|239
1701171000000|2023-11-28 11:30:00|5155.9|5149.9|5159.9|5153.9|5162.9|5156.9|5155.9|5149.9|229
1701171300000|2023-11-28 11:35:00|5161|5155|5158.4|5152.4|5161.4|5155.4|5156.9|5150.9|38
1701171600000|2023-11-28 11:40:00|5157.4|5151.4|5155.9|5149.9|5158.4|5152.4|5153.9|5147.9|46
1701171900000|2023-11-28 11:45:00|5156.4|5150.4|5156.4|5150.4|5156.9|5150.9|5155.9|5149.9|15
1701172200000|2023-11-28 11:50:00|5155.9|5149.9|5157.4|5151.4|5157.5|5151.5|5154.4|5148.4|49
1701172500000|2023-11-28 11:55:00|5156.9|5150.9|5151.4|5145.4|5157.4|5151.4|5151.4|5145.4|35
1701172800000|2023-11-28 12:00:00|5150.9|5144.9|5143.4|5137.4|5152.4|5146.4|5143.4|5137.4|92
1701173100000|2023-11-28 12:05:00|5142.4|5136.4|5141.9|5135.9|5147.3|5141.3|5141.9|5135.9|84
1701173400000|2023-11-28 12:10:00|5142.4|5136.4|5144.4|5138.4|5147.4|5141.4|5142.4|5136.4|49
1701173700000|2023-11-28 12:15:00|5143.4|5137.4|5147.4|5141.4|5150.4|5144.4|5143.4|5137.4|95
1701174000000|2023-11-28 12:20:00|5147.9|5141.9|5148.9|5142.9|5149.4|5143.4|5146.9|5140.9|80
1701174300000|2023-11-28 12:25:00|5148.8|5142.8|5149.3|5143.3|5152.3|5146.3|5148.8|5142.8|171
1701174600000|2023-11-28 12:30:00|5148.3|5142.3|5152.2|5146.2|5153.2|5147.2|5148.3|5142.3|52
1701174900000|2023-11-28 12:35:00|5152.7|5146.7|5151.7|5145.7|5153.2|5147.2|5150.2|5144.2|126
1701175200000|2023-11-28 12:40:00|5152.2|5146.2|5151.7|5145.7|5153.7|5147.7|5149.7|5143.7|283
1701175500000|2023-11-28 12:45:00|5152.2|5146.2|5151.2|5145.2|5152.7|5146.7|5148.7|5142.7|118
1701175800000|2023-11-28 12:50:00|5150.7|5144.7|5149.7|5143.7|5150.7|5144.7|5148.2|5142.2|99
1701176100000|2023-11-28 12:55:00|5149.6|5143.6|5154.1|5148.1|5155.1|5149.1|5149.6|5143.6|112
1701176400000|2023-11-28 13:00:00|5154.2|5148.2|5149.1|5143.1|5154.2|5148.2|5145.2|5139.2|109
1701176700000|2023-11-28 13:05:00|5148.7|5142.7|5149.7|5143.7|5152.1|5146.1|5147.1|5141.1|62
1701177000000|2023-11-28 13:10:00|5149.2|5143.2|5148.2|5142.2|5151.2|5145.2|5147.7|5141.7|30
1701177300000|2023-11-28 13:15:00|5147.7|5141.7|5134.7|5128.7|5148.2|5142.2|5134.2|5128.2|225
1701177600000|2023-11-28 13:20:00|5134.2|5128.2|5120.8|5114.8|5135.7|5129.7|5120.3|5114.3|257
1701177900000|2023-11-28 13:25:00|5120.3|5114.3|5134.2|5128.2|5137.7|5131.7|5118.8|5112.8|223
1701178200000|2023-11-28 13:30:00|5134.6|5128.6|5139.1|5133.1|5139.1|5133.1|5133.6|5127.6|89
1701178500000|2023-11-28 13:35:00|5139.6|5133.6|5147.6|5141.6|5148.6|5142.6|5139.6|5133.6|165
1701178800000|2023-11-28 13:40:00|5149.1|5143.1|5153.1|5147.1|5154.1|5148.1|5147.6|5141.6|84
1701181800000|2023-11-28 14:30:00|5156.5|5150.5|5163.3|5157.3|5177.6|5171.6|5155|5149|2418
1701182100000|2023-11-28 14:35:00|5162.8|5156.8|5199.2|5193.2|5199.7|5193.7|5162.8|5156.8|947
1701182400000|2023-11-28 14:40:00|5199.1|5193.1|5187.9|5181.9|5210.7|5204.7|5187.9|5181.9|1003
1701182700000|2023-11-28 14:45:00|5188.3|5182.3|5203.8|5197.8|5210.3|5204.3|5187.9|5181.9|612
1701183000000|2023-11-28 14:50:00|5203.3|5197.3|5219.3|5213.3|5219.8|5213.8|5200.3|5194.3|557
1701183300000|2023-11-28 14:55:00|5219.8|5213.8|5216.2|5210.2|5228.2|5222.2|5215.6|5209.6|1014
1701183600000|2023-11-28 15:00:00|5216.7|5210.7|5230.7|5224.7|5234.7|5228.7|5215.1|5209.1|577
1701183900000|2023-11-28 15:05:00|5231.6|5225.6|5227.7|5221.7|5236.2|5230.2|5222.7|5216.7|622
1701184200000|2023-11-28 15:10:00|5226.7|5220.7|5218.1|5212.1|5235.1|5229.1|5218.1|5212.1|415
1701184500000|2023-11-28 15:15:00|5218.6|5212.6|5221.3|5215.3|5221.3|5215.3|5213.8|5207.8|570
1701184800000|2023-11-28 15:20:00|5221.8|5215.8|5205.5|5199.5|5221.8|5215.8|5204|5198|1078
1701185100000|2023-11-28 15:25:00|5205|5199|5205.5|5199.5|5211.4|5205.4|5201.5|5195.5|789
1701185400000|2023-11-28 15:30:00|5205.4|5199.4|5216.8|5210.8|5217.4|5211.4|5203.5|5197.5|550
1701185700000|2023-11-28 15:35:00|5217.8|5211.8|5204.4|5198.4|5218.4|5212.4|5202.4|5196.4|443
1701186000000|2023-11-28 15:40:00|5204.9|5198.9|5213.8|5207.8|5215.9|5209.9|5204.9|5198.9|375
1701186300000|2023-11-28 15:45:00|5213.9|5207.9|5217|5211|5220.9|5214.9|5213.9|5207.9|791
1701186600000|2023-11-28 15:50:00|5217.5|5211.5|5210|5204|5219|5213|5209.5|5203.5|206
1701186900000|2023-11-28 15:55:00|5210.5|5204.5|5220.4|5214.4|5220.9|5214.9|5210|5204|261
1701187200000|2023-11-28 16:00:00|5219.9|5213.9|5220.4|5214.4|5229.3|5223.3|5217.3|5211.3|563
1701187500000|2023-11-28 16:05:00|5220.9|5214.9|5246.7|5240.7|5248.3|5242.3|5220.4|5214.4|626
1701187800000|2023-11-28 16:10:00|5247.2|5241.2|5253.6|5247.6|5259.7|5253.7|5246.7|5240.7|714
1701188100000|2023-11-28 16:15:00|5252.6|5246.6|5245.7|5239.7|5255.6|5249.6|5237.7|5231.7|789
1701188400000|2023-11-28 16:20:00|5245.2|5239.2|5251.6|5245.6|5253.1|5247.1|5244.2|5238.2|246
1701188700000|2023-11-28 16:25:00|5251.1|5245.1|5254.6|5248.6|5254.6|5248.6|5249.1|5243.1|478
1701189000000|2023-11-28 16:30:00|5253.6|5247.6|5260.6|5254.6|5260.6|5254.6|5252.6|5246.6|414
1701189300000|2023-11-28 16:35:00|5259.1|5253.1|5252.2|5246.2|5259.6|5253.6|5251.2|5245.2|797
1701189600000|2023-11-28 16:40:00|5253.2|5247.2|5249.7|5243.7|5256.7|5250.7|5246.8|5240.8|432
1701189900000|2023-11-28 16:45:00|5248.8|5242.8|5251.8|5245.8|5255.8|5249.8|5247.8|5241.8|296
1701190200000|2023-11-28 16:50:00|5252.3|5246.3|5272.7|5266.7|5272.7|5266.7|5252.2|5246.2|675
1701190500000|2023-11-28 16:55:00|5273.1|5267.1|5281.6|5275.6|5288.7|5282.7|5272.7|5266.7|609
1701190800000|2023-11-28 17:00:00|5282.1|5276.1|5284.1|5278.1|5287.1|5281.1|5276.1|5270.1|493
1701191100000|2023-11-28 17:05:00|5285.6|5279.6|5279.1|5273.1|5288.6|5282.6|5279.1|5273.1|496
1701191400000|2023-11-28 17:10:00|5278.6|5272.6|5280.1|5274.1|5280.6|5274.6|5271.6|5265.6|1037
1701191700000|2023-11-28 17:15:00|5279.6|5273.6|5278.6|5272.6|5284.6|5278.6|5277.2|5271.2|784
1701192000000|2023-11-28 17:20:00|5279.6|5273.6|5272.6|5266.6|5286.6|5280.6|5272.2|5266.2|283
1701192300000|2023-11-28 17:25:00|5273.2|5267.2|5273.6|5267.6|5276.6|5270.6|5269.6|5263.6|349
1701192600000|2023-11-28 17:30:00|5274.6|5268.6|5280.2|5274.2|5280.6|5274.6|5273.6|5267.6|230
1701192900000|2023-11-28 17:35:00|5280.1|5274.1|5273.6|5267.6|5281.7|5275.7|5273.6|5267.6|277
1701193200000|2023-11-28 17:40:00|5274.1|5268.1|5264.6|5258.6|5276.6|5270.6|5263.6|5257.6|265
1701193500000|2023-11-28 17:45:00|5267.1|5261.1|5278.6|5272.6|5280.6|5274.6|5267.1|5261.1|419
1701193800000|2023-11-28 17:50:00|5279.1|5273.1|5282.5|5276.5|5285.6|5279.6|5279.1|5273.1|296
1701194100000|2023-11-28 17:55:00|5283.5|5277.5|5293.4|5287.4|5295.4|5289.4|5282.5|5276.5|572
1701194400000|2023-11-28 18:00:00|5292.9|5286.9|5292.4|5286.4|5295.4|5289.4|5290.4|5284.4|267
1701194700000|2023-11-28 18:05:00|5292.9|5286.9|5300.5|5294.5|5302.5|5296.5|5292.9|5286.9|808
1701195000000|2023-11-28 18:10:00|5301|5295|5294.4|5288.4|5301.5|5295.5|5293.5|5287.5|311
1701195300000|2023-11-28 18:15:00|5294.9|5288.9|5284.6|5278.6|5295.5|5289.5|5284.6|5278.6|374
1701195600000|2023-11-28 18:20:00|5284.5|5278.5|5278.7|5272.7|5285.2|5279.2|5277.6|5271.6|368
1701195900000|2023-11-28 18:25:00|5278.2|5272.2|5284.2|5278.2|5286.7|5280.7|5275.7|5269.7|302
1701196200000|2023-11-28 18:30:00|5284.7|5278.7|5283.6|5277.6|5286.2|5280.2|5282.2|5276.2|336
1701196500000|2023-11-28 18:35:00|5284.2|5278.2|5287.1|5281.1|5292.6|5286.6|5284.2|5278.2|293
1701196800000|2023-11-28 18:40:00|5287.6|5281.6|5288.1|5282.1|5289.6|5283.6|5283.2|5277.2|354
1701197100000|2023-11-28 18:45:00|5287.6|5281.6|5293.6|5287.6|5294.5|5288.5|5286.6|5280.6|348
1701197400000|2023-11-28 18:50:00|5294|5288|5295.5|5289.5|5295.5|5289.5|5291.5|5285.5|294
1701197700000|2023-11-28 18:55:00|5295|5289|5297.5|5291.5|5301.6|5295.6|5290.6|5284.6|407
1701198000000|2023-11-28 19:00:00|5296|5290|5291.5|5285.5|5297.1|5291.1|5289.5|5283.5|776
1701198300000|2023-11-28 19:05:00|5290.5|5284.5|5286.5|5280.5|5294.5|5288.5|5285.6|5279.6|856
1701198600000|2023-11-28 19:10:00|5287.5|5281.5|5300.6|5294.6|5300.6|5294.6|5286.5|5280.5|1911
1701198900000|2023-11-28 19:15:00|5299.6|5293.6|5306.6|5300.6|5312.5|5306.5|5298.7|5292.7|1081
1701219600000|2023-11-29 01:00:00|5305|5299|5323.9|5317.9|5333.8|5327.8|5305|5299|246
1701219900000|2023-11-29 01:05:00|5323.4|5317.4|5329.9|5323.9|5339.4|5333.4|5322.4|5316.4|199
1701220200000|2023-11-29 01:10:00|5329.4|5323.4|5329.9|5323.9|5331.4|5325.4|5321.9|5315.9|39
1701220500000|2023-11-29 01:15:00|5329.5|5323.5|5322.9|5316.9|5329.5|5323.5|5322.4|5316.4|4
1701220800000|2023-11-29 01:20:00|5322.4|5316.4|5305.4|5299.4|5322.9|5316.9|5305.4|5299.4|58
1701221100000|2023-11-29 01:25:00|5305.9|5299.9|5309.4|5303.4|5309.9|5303.9|5301|5295|63
1701221400000|2023-11-29 01:30:00|5308.8|5302.8|5296.4|5290.4|5308.8|5302.8|5295.4|5289.4|45
1701221700000|2023-11-29 01:35:00|5295.4|5289.4|5296.9|5290.9|5302.3|5296.3|5295.3|5289.3|121
1701222000000|2023-11-29 01:40:00|5299.3|5293.3|5295.9|5289.9|5299.9|5293.9|5295.9|5289.9|21
1701222300000|2023-11-29 01:45:00|5296.4|5290.4|5289.9|5283.9|5297.4|5291.4|5289.4|5283.4|42
1701222600000|2023-11-29 01:50:00|5289.8|5283.8|5292.4|5286.4|5294.4|5288.4|5288.4|5282.4|91
1701222900000|2023-11-29 01:55:00|5292.9|5286.9|5288.8|5282.8|5292.9|5286.9|5283.9|5277.9|48
1701223200000|2023-11-29 02:00:00|5289.3|5283.3|5288.8|5282.8|5290.4|5284.4|5287.8|5281.8|33
1701223500000|2023-11-29 02:05:00|5292.8|5286.8|5290.8|5284.8|5299.7|5293.7|5290.8|5284.8|80
1701223800000|2023-11-29 02:10:00|5292.3|5286.3|5290.3|5284.3|5292.3|5286.3|5287.8|5281.8|31
1701224100000|2023-11-29 02:15:00|5291.3|5285.3|5286.8|5280.8|5291.4|5285.4|5286.8|5280.8|17
1701224400000|2023-11-29 02:20:00|5287.3|5281.3|5285.9|5279.9|5287.8|5281.8|5284.4|5278.4|21
1701224700000|2023-11-29 02:25:00|5286.4|5280.4|5287.9|5281.9|5288.8|5282.8|5286.3|5280.3|4
1701225000000|2023-11-29 02:30:00|5287.8|5281.8|5282.8|5276.8|5287.8|5281.8|5280.9|5274.9|6
1701225300000|2023-11-29 02:35:00|5281.8|5275.8|5279.3|5273.3|5283.8|5277.8|5279.3|5273.3|29
1701225600000|2023-11-29 02:40:00|5278.4|5272.4|5278.9|5272.9|5279.3|5273.3|5277.3|5271.3|79
1701225900000|2023-11-29 02:45:00|5278.8|5272.8|5267.8|5261.8|5279.8|5273.8|5267.7|5261.7|116
1701226200000|2023-11-29 02:50:00|5268.7|5262.7|5274.8|5268.8|5276.3|5270.3|5268.3|5262.3|15
1701226500000|2023-11-29 02:55:00|5275.8|5269.8|5277.3|5271.3|5278.3|5272.3|5271.8|5265.8|13
1701226800000|2023-11-29 03:00:00|5277.8|5271.8|5280.3|5274.3|5280.3|5274.3|5276.8|5270.8|34
1701227100000|2023-11-29 03:05:00|5279.8|5273.8|5275.3|5269.3|5279.8|5273.8|5271.8|5265.8|12
1701227400000|2023-11-29 03:10:00|5275.8|5269.8|5274.8|5268.8|5276.7|5270.7|5273.8|5267.8|14
1701227700000|2023-11-29 03:15:00|5274.3|5268.3|5274.8|5268.8|5276.7|5270.7|5272.8|5266.8|13
1701228000000|2023-11-29 03:20:00|5274.7|5268.7|5275.2|5269.2|5276.7|5270.7|5274.7|5268.7|7
1701228300000|2023-11-29 03:25:00|5274.2|5268.2|5274.2|5268.2|5274.7|5268.7|5272.8|5266.8|0
1701228600000|2023-11-29 03:30:00|5273.7|5267.7|5273.8|5267.8|5274.7|5268.7|5271.9|5265.9|112
1701228900000|2023-11-29 03:35:00|5274.8|5268.8|5276.2|5270.2|5276.8|5270.8|5271.7|5265.7|60
1701229200000|2023-11-29 03:40:00|5275.7|5269.7|5275.7|5269.7|5277.2|5271.2|5275.7|5269.7|0
1701229500000|2023-11-29 03:45:00|5276.7|5270.7|5278.7|5272.7|5278.7|5272.7|5275.7|5269.7|3
1701229800000|2023-11-29 03:50:00|5279.2|5273.2|5278.7|5272.7|5279.7|5273.7|5278.7|5272.7|6
1701230100000|2023-11-29 03:55:00|5279.2|5273.2|5276.8|5270.8|5279.2|5273.2|5274.3|5268.3|17
1701230400000|2023-11-29 04:00:00|5277.2|5271.2|5274.2|5268.2|5277.2|5271.2|5274.2|5268.2|3
1701230700000|2023-11-29 04:05:00|5274.8|5268.8|5275.7|5269.7|5275.7|5269.7|5274.2|5268.2|1
1701231000000|2023-11-29 04:10:00|5274.7|5268.7|5275.7|5269.7|5275.7|5269.7|5274.3|5268.3|9
1701231300000|2023-11-29 04:15:00|5275.2|5269.2|5275.7|5269.7|5276.3|5270.3|5274.7|5268.7|5
1701231600000|2023-11-29 04:20:00|5276.2|5270.2|5275.7|5269.7|5276.2|5270.2|5275.7|5269.7|0
1701231900000|2023-11-29 04:25:00|5276.2|5270.2|5275.7|5269.7|5276.2|5270.2|5274.7|5268.7|4
1701232200000|2023-11-29 04:30:00|5275.2|5269.2|5274.7|5268.7|5275.8|5269.8|5274.7|5268.7|0
1701232500000|2023-11-29 04:35:00|5274.6|5268.6|5274.2|5268.2|5274.6|5268.6|5271.7|5265.7|5
1701232800000|2023-11-29 04:40:00|5274.7|5268.7|5274.7|5268.7|5275.2|5269.2|5273.8|5267.8|3
1701233100000|2023-11-29 04:45:00|5275.2|5269.2|5274.7|5268.7|5275.7|5269.7|5274.7|5268.7|5
1701233400000|2023-11-29 04:50:00|5275.7|5269.7|5275.7|5269.7|5276.2|5270.2|5275.6|5269.6|2
1701233700000|2023-11-29 04:55:00|5275.6|5269.6|5275.6|5269.6|5275.7|5269.7|5275.6|5269.6|0
1701234000000|2023-11-29 05:00:00|||||||||1
1701234300000|2023-11-29 05:05:00|5275.7|5269.7|5273.7|5267.7|5276.2|5270.2|5273.2|5267.2|6
1701234600000|2023-11-29 05:10:00|5272.8|5266.8|5274.7|5268.7|5274.7|5268.7|5272.7|5266.7|2
1701234900000|2023-11-29 05:15:00|5276.1|5270.1|5275.6|5269.6|5276.2|5270.2|5274.7|5268.7|9
1701235200000|2023-11-29 05:20:00|5275.2|5269.2|5273.7|5267.7|5275.6|5269.6|5273.2|5267.2|7
1701235500000|2023-11-29 05:25:00|5273.6|5267.6|5270.7|5264.7|5273.7|5267.7|5270.7|5264.7|3
1701235800000|2023-11-29 05:30:00|5271.6|5265.6|5275.7|5269.7|5276.2|5270.2|5271.2|5265.2|23
1701236100000|2023-11-29 05:35:00|5275.2|5269.2|5277.7|5271.7|5278.2|5272.2|5273.7|5267.7|15
1701236400000|2023-11-29 05:40:00|5277.2|5271.2|5276.6|5270.6|5277.7|5271.7|5274.7|5268.7|13
1701236700000|2023-11-29 05:45:00|5276.2|5270.2|5276.6|5270.6|5277.2|5271.2|5275.1|5269.1|12
1701237000000|2023-11-29 05:50:00|5277.6|5271.6|5279.6|5273.6|5279.6|5273.6|5275.6|5269.6|31
1701237300000|2023-11-29 05:55:00|5279.7|5273.7|5278.6|5272.6|5280.2|5274.2|5277.7|5271.7|22
1701237600000|2023-11-29 06:00:00|5277.7|5271.7|5268.6|5262.6|5277.7|5271.7|5268.6|5262.6|19
1701237900000|2023-11-29 06:05:00|5268.7|5262.7|5263.6|5257.6|5269.1|5263.1|5262.2|5256.2|56
1701238200000|2023-11-29 06:10:00|5263.7|5257.7|5265.6|5259.6|5266.2|5260.2|5263.6|5257.6|14
1701238500000|2023-11-29 06:15:00|5265.7|5259.7|5268.7|5262.7|5268.7|5262.7|5265.2|5259.2|13
1701238800000|2023-11-29 06:20:00|5268.6|5262.6|5267.2|5261.2|5269.2|5263.2|5266.2|5260.2|3
1701239100000|2023-11-29 06:25:00|5266.7|5260.7|5261.6|5255.6|5266.7|5260.7|5261.2|5255.2|18
1701239400000|2023-11-29 06:30:00|5262.1|5256.1|5258.1|5252.1|5262.6|5256.6|5254.1|5248.1|146
1701239700000|2023-11-29 06:35:00|5258.2|5252.2|5257.6|5251.6|5258.2|5252.2|5255.6|5249.6|31
1701240000000|2023-11-29 06:40:00|5257.1|5251.1|5258.1|5252.1|5258.1|5252.1|5256.1|5250.1|40
1701240300000|2023-11-29 06:45:00|5257.6|5251.6|5256.6|5250.6|5260.1|5254.1|5255.6|5249.6|35
1701240600000|2023-11-29 06:50:00|5256.1|5250.1|5250.6|5244.6|5256.6|5250.6|5249.6|5243.6|26
1701240900000|2023-11-29 06:55:00|5251.6|5245.6|5249.6|5243.6|5251.6|5245.6|5249.1|5243.1|6
1701241200000|2023-11-29 07:00:00|5249.7|5243.7|5246.7|5240.7|5249.7|5243.7|5246.7|5240.7|9
1701241500000|2023-11-29 07:05:00|5246.2|5240.2|5250.1|5244.1|5250.6|5244.6|5246.1|5240.1|65
1701241800000|2023-11-29 07:10:00|5251.2|5245.2|5247.7|5241.7|5251.2|5245.2|5247.2|5241.2|19
1701242100000|2023-11-29 07:15:00|5248.1|5242.1|5247.6|5241.6|5249.2|5243.2|5246.1|5240.1|31
1701242400000|2023-11-29 07:20:00|5247.1|5241.1|5251.7|5245.7|5253.7|5247.7|5246.6|5240.6|31
1701242700000|2023-11-29 07:25:00|5251.2|5245.2|5249.7|5243.7|5252.2|5246.2|5246.1|5240.1|118
1701243000000|2023-11-29 07:30:00|5249.6|5243.6|5249.7|5243.7|5251.7|5245.7|5248.1|5242.1|14
1701243300000|2023-11-29 07:35:00|5249.6|5243.6|5252.4|5246.4|5252.4|5246.4|5245.9|5239.9|310
1701243600000|2023-11-29 07:40:00|5252.5|5246.5|5250|5244|5252.5|5246.5|5249|5243|29
1701243900000|2023-11-29 07:45:00|5249|5243|5246|5240|5249.5|5243.5|5246|5240|10
1701244200000|2023-11-29 07:50:00|5246.5|5240.5|5247|5241|5248.5|5242.5|5246.5|5240.5|5
1701244500000|2023-11-29 07:55:00|5247.5|5241.5|5249.5|5243.5|5252.5|5246.5|5247.1|5241.1|50
1701244800000|2023-11-29 08:00:00|5249|5243|5255|5249|5255|5249|5249|5243|32
1701245100000|2023-11-29 08:05:00|5254.5|5248.5|5253.5|5247.5|5255|5249|5252|5246|41
1701245400000|2023-11-29 08:10:00|5253|5247|5255.5|5249.5|5255.5|5249.5|5252|5246|16
1701245700000|2023-11-29 08:15:00|5254.5|5248.5|5252.5|5246.5|5254.9|5248.9|5250.5|5244.5|66
1701246000000|2023-11-29 08:20:00|5253|5247|5247|5241|5253|5247|5247|5241|57
1701246300000|2023-11-29 08:25:00|5246|5240|5244.9|5238.9|5246|5240|5240.9|5234.9|59
1701246600000|2023-11-29 08:30:00|5244.5|5238.5|5242.9|5236.9|5244.9|5238.9|5242.4|5236.4|31
1701246900000|2023-11-29 08:35:00|5243.9|5237.9|5252.4|5246.4|5254.9|5248.9|5242.9|5236.9|53
1701247200000|2023-11-29 08:40:00|5251.9|5245.9|5249.4|5243.4|5255.4|5249.4|5249.4|5243.4|21
1701247500000|2023-11-29 08:45:00|5249|5243|5249.4|5243.4|5252.4|5246.4|5248|5242|31
1701247800000|2023-11-29 08:50:00|5248.4|5242.4|5249.4|5243.4|5251.9|5245.9|5248|5242|27
1701248100000|2023-11-29 08:55:00|5248.9|5242.9|5250.9|5244.9|5251.9|5245.9|5247.9|5241.9|13
1701248400000|2023-11-29 09:00:00|5251.4|5245.4|5253.7|5247.7|5256.8|5250.8|5250.8|5244.8|62
1701248700000|2023-11-29 09:05:00|5253.8|5247.8|5254.3|5248.3|5255.8|5249.8|5252.8|5246.8|17
1701249000000|2023-11-29 09:10:00|5255.2|5249.2|5255.8|5249.8|5259.7|5253.7|5254.3|5248.3|24
1701249300000|2023-11-29 09:15:00|5255.7|5249.7|5259.3|5253.3|5259.4|5253.4|5255.7|5249.7|24
1701249600000|2023-11-29 09:20:00|5258.8|5252.8|5253.3|5247.3|5259.8|5253.8|5253.3|5247.3|27
1701249900000|2023-11-29 09:25:00|5252.8|5246.8|5256.8|5250.8|5259.3|5253.3|5252.8|5246.8|30
1701250200000|2023-11-29 09:30:00|5257.3|5251.3|5256.7|5250.7|5260.3|5254.3|5256.2|5250.2|104
1701250500000|2023-11-29 09:35:00|5255.7|5249.7|5256.6|5250.6|5258.7|5252.7|5255.7|5249.7|98
1701250800000|2023-11-29 09:40:00|5256.7|5250.7|5255.6|5249.6|5259.1|5253.1|5250.7|5244.7|83
1701251100000|2023-11-29 09:45:00|5256.1|5250.1|5256.2|5250.2|5259.6|5253.6|5254.2|5248.2|46
1701251400000|2023-11-29 09:50:00|5255.7|5249.7|5255.7|5249.7|5256.7|5250.7|5255.6|5249.6|30
1701251700000|2023-11-29 09:55:00|5256.2|5250.2|5258.1|5252.1|5258.2|5252.2|5255.7|5249.7|17
1701252000000|2023-11-29 10:00:00|5258.2|5252.2|5261.7|5255.7|5262.2|5256.2|5257.7|5251.7|38
1701252300000|2023-11-29 10:05:00|5259.7|5253.7|5264.7|5258.7|5266.2|5260.2|5259.7|5253.7|65
1701252600000|2023-11-29 10:10:00|5263.1|5257.1|5262.2|5256.2|5263.1|5257.1|5260.7|5254.7|22
1701252900000|2023-11-29 10:15:00|5261.7|5255.7|5261.7|5255.7|5262.2|5256.2|5260.2|5254.2|19
1701253200000|2023-11-29 10:20:00|5262.2|5256.2|5262.2|5256.2|5263.7|5257.7|5261.2|5255.2|9
1701253500000|2023-11-29 10:25:00|5261.7|5255.7|5263.1|5257.1|5264.1|5258.1|5261.2|5255.2|19
1701253800000|2023-11-29 10:30:00|5262.2|5256.2|5260.7|5254.7|5263.2|5257.2|5260.6|5254.6|7
1701254100000|2023-11-29 10:35:00|5261.1|5255.1|5259.2|5253.2|5261.7|5255.7|5258.7|5252.7|16
1701254400000|2023-11-29 10:40:00|5259.6|5253.6|5253.7|5247.7|5259.7|5253.7|5253.7|5247.7|18
1701254700000|2023-11-29 10:45:00|5254.1|5248.1|5253.1|5247.1|5256.7|5250.7|5252.7|5246.7|19
1701255000000|2023-11-29 10:50:00|5252.7|5246.7|5251.2|5245.2|5253.6|5247.6|5250.7|5244.7|13
1701255300000|2023-11-29 10:55:00|5251.7|5245.7|5255.1|5249.1|5255.1|5249.1|5249.7|5243.7|36
1701255600000|2023-11-29 11:00:00|5254.7|5248.7|5256.1|5250.1|5256.1|5250.1|5253.1|5247.1|39
1701255900000|2023-11-29 11:05:00|5255.6|5249.6|5255.6|5249.6|5256.6|5250.6|5255.6|5249.6|6
1701256200000|2023-11-29 11:10:00|5256.1|5250.1|5256|5250|5257.5|5251.5|5255.5|5249.5|24
1701256500000|2023-11-29 11:15:00|5256.1|5250.1|5254.1|5248.1|5257.5|5251.5|5252.7|5246.7|15
1701256800000|2023-11-29 11:20:00|5253.1|5247.1|5252.1|5246.1|5254.1|5248.1|5251.1|5245.1|50
1701257100000|2023-11-29 11:25:00|5251.6|5245.6|5256.1|5250.1|5256.6|5250.6|5251.6|5245.6|15
1701257400000|2023-11-29 11:30:00|5257|5251|5253.1|5247.1|5257.1|5251.1|5250.2|5244.2|53
1701257700000|2023-11-29 11:35:00|5253.2|5247.2|5254.2|5248.2|5254.6|5248.6|5251.7|5245.7|6
1701258000000|2023-11-29 11:40:00|5254.1|5248.1|5253.6|5247.6|5254.7|5248.7|5252.1|5246.1|18
1701258300000|2023-11-29 11:45:00|5253.2|5247.2|5249.7|5243.7|5254.2|5248.2|5249.2|5243.2|33
1701258600000|2023-11-29 11:50:00|5249.6|5243.6|5252.2|5246.2|5252.7|5246.7|5249.6|5243.6|56
1701258900000|2023-11-29 11:55:00|5251.7|5245.7|5253.2|5247.2|5253.2|5247.2|5249.8|5243.8|6
1701259200000|2023-11-29 12:00:00|5252.7|5246.7|5254.2|5248.2|5254.7|5248.7|5251.2|5245.2|37
1701259500000|2023-11-29 12:05:00|5253.7|5247.7|5252.2|5246.2|5255.6|5249.6|5252.2|5246.2|16
1701259800000|2023-11-29 12:10:00|5251.7|5245.7|5251.2|5245.2|5252.2|5246.2|5250.7|5244.7|16
1701260100000|2023-11-29 12:15:00|5251.7|5245.7|5253.7|5247.7|5253.7|5247.7|5249.8|5243.8|21
1701260400000|2023-11-29 12:20:00|5253.2|5247.2|5255.6|5249.6|5255.6|5249.6|5250.7|5244.7|36
1701260700000|2023-11-29 12:25:00|5255.1|5249.1|5251.8|5245.8|5255.6|5249.6|5251.3|5245.3|72
1701261000000|2023-11-29 12:30:00|5251.3|5245.3|5250.4|5244.4|5251.3|5245.3|5247.3|5241.3|184
1701261300000|2023-11-29 12:35:00|5250.3|5244.3|5248.3|5242.3|5251.3|5245.3|5247.8|5241.8|42
1701261600000|2023-11-29 12:40:00|5247.8|5241.8|5247.4|5241.4|5250.4|5244.4|5246.8|5240.8|104
1701261900000|2023-11-29 12:45:00|5246.8|5240.8|5247.3|5241.3|5248.3|5242.3|5246.8|5240.8|69
1701262200000|2023-11-29 12:50:00|5248.3|5242.3|5252.4|5246.4|5258.8|5252.8|5248.3|5242.3|171
1701262500000|2023-11-29 12:55:00|5253.4|5247.4|5254.9|5248.9|5257.3|5251.3|5250.9|5244.9|117
1701262800000|2023-11-29 13:00:00|5254.8|5248.8|5256.4|5250.4|5263|5257|5253.4|5247.4|96
1701263100000|2023-11-29 13:05:00|5255.9|5249.9|5245.8|5239.8|5257.5|5251.5|5242.9|5236.9|218
1701263400000|2023-11-29 13:10:00|5246.8|5240.8|5250.8|5244.8|5252.7|5246.7|5244.9|5238.9|41
1701263700000|2023-11-29 13:15:00|5251.8|5245.8|5249.9|5243.9|5251.8|5245.8|5248.9|5242.9|110
1701264000000|2023-11-29 13:20:00|5250.8|5244.8|5259.3|5253.3|5264.3|5258.3|5248.4|5242.4|121
1701264300000|2023-11-29 13:25:00|5259.8|5253.8|5252.4|5246.4|5259.9|5253.9|5251.9|5245.9|66
1701264600000|2023-11-29 13:30:00|5251.9|5245.9|5253.4|5247.4|5256.8|5250.8|5250.9|5244.9|82
1701264900000|2023-11-29 13:35:00|5252.9|5246.9|5248.3|5242.3|5259.8|5253.8|5248.3|5242.3|123
1701265200000|2023-11-29 13:40:00|5247.9|5241.9|5265.8|5259.8|5265.9|5259.9|5246.4|5240.4|169
1701268200000|2023-11-29 14:30:00|5252.9|5246.9|5248.2|5242.2|5273.9|5267.9|5242.5|5236.5|1850
1701268500000|2023-11-29 14:35:00|5248.6|5242.6|5256.2|5250.2|5256.7|5250.7|5242.8|5236.8|1226
1701268800000|2023-11-29 14:40:00|5256.7|5250.7|5244.8|5238.8|5261.8|5255.8|5243.8|5237.8|1015
1701269100000|2023-11-29 14:45:00|5242.8|5236.8|5209.2|5203.2|5246.3|5240.3|5209.2|5203.2|1610
1701269400000|2023-11-29 14:50:00|5210.1|5204.1|5214.2|5208.2|5216.3|5210.3|5196.7|5190.7|1194
1701269700000|2023-11-29 14:55:00|5213.7|5207.7|5206.8|5200.8|5218.3|5212.3|5205.4|5199.4|745
1701270000000|2023-11-29 15:00:00|5205.9|5199.9|5217.9|5211.9|5221.5|5215.5|5195.9|5189.9|647
1701270300000|2023-11-29 15:05:00|5217.5|5211.5|5202.4|5196.4|5221.1|5215.1|5199.8|5193.8|1440
1701270600000|2023-11-29 15:10:00|5201.9|5195.9|5205.5|5199.5|5205.5|5199.5|5192.9|5186.9|769
1701270900000|2023-11-29 15:15:00|5204.5|5198.5|5211.1|5205.1|5214.6|5208.6|5204.5|5198.5|563
1701271200000|2023-11-29 15:20:00|5211|5205|5226.5|5220.5|5234.6|5228.6|5210|5204|1045
1701271500000|2023-11-29 15:25:00|5225.5|5219.5|5235.1|5229.1|5236.6|5230.6|5220.1|5214.1|437
1701271800000|2023-11-29 15:30:00|5234.6|5228.6|5222.6|5216.6|5234.6|5228.6|5216.2|5210.2|522
1701272100000|2023-11-29 15:35:00|5222.7|5216.7|5231.2|5225.2|5235.2|5229.2|5221.6|5215.6|279
1701272400000|2023-11-29 15:40:00|5231.6|5225.6|5238.7|5232.7|5241.2|5235.2|5227.7|5221.7|245
1701272700000|2023-11-29 15:45:00|5237.7|5231.7|5234.6|5228.6|5240.6|5234.6|5230.7|5224.7|359
1701273000000|2023-11-29 15:50:00|5235.1|5229.1|5248|5242|5251|5245|5234.1|5228.1|269
1701273300000|2023-11-29 15:55:00|5248.5|5242.5|5270.6|5264.6|5275.6|5269.6|5248.5|5242.5|702
1701273600000|2023-11-29 16:00:00|5270.1|5264.1|5283.6|5277.6|5284.2|5278.2|5264.7|5258.7|770
1701273900000|2023-11-29 16:05:00|5283.7|5277.7|5282.6|5276.6|5290.1|5284.1|5282.1|5276.1|729
1701274200000|2023-11-29 16:10:00|5282.2|5276.2|5288.2|5282.2|5291.2|5285.2|5282.2|5276.2|508
1701274500000|2023-11-29 16:15:00|5288.3|5282.3|5294.7|5288.7|5297.6|5291.6|5287.2|5281.2|396
1701274800000|2023-11-29 16:20:00|5294.3|5288.3|5306.7|5300.7|5309.2|5303.2|5289.2|5283.2|358
1701275100000|2023-11-29 16:25:00|5305.8|5299.8|5310.7|5304.7|5312.2|5306.2|5304.7|5298.7|359
1701275400000|2023-11-29 16:30:00|5310.3|5304.3|5306.1|5300.1|5312.2|5306.2|5290.8|5284.8|396
1701275700000|2023-11-29 16:35:00|5306.2|5300.2|5308.7|5302.7|5314.7|5308.7|5300.7|5294.7|414
1701276000000|2023-11-29 16:40:00|5307.8|5301.8|5302.6|5296.6|5308.2|5302.2|5299.3|5293.3|248
1701276300000|2023-11-29 16:45:00|5301.7|5295.7|5298.2|5292.2|5302.7|5296.7|5292.3|5286.3|197
1701276600000|2023-11-29 16:50:00|5298.6|5292.6|5300.6|5294.6|5303.2|5297.2|5295.2|5289.2|352
1701276900000|2023-11-29 16:55:00|5300.7|5294.7|5307.6|5301.6|5308.5|5302.5|5298.2|5292.2|292
1701277200000|2023-11-29 17:00:00|5308.1|5302.1|5299.1|5293.1|5311.1|5305.1|5295.6|5289.6|244
1701277500000|2023-11-29 17:05:00|5298.6|5292.6|5299.4|5293.4|5300.1|5294.1|5280.5|5274.5|751
1701277800000|2023-11-29 17:10:00|5299|5293|5287|5281|5304.4|5298.4|5286.9|5280.9|200
1701278100000|2023-11-29 17:15:00|5287.4|5281.4|5276.9|5270.9|5287.5|5281.5|5276.9|5270.9|295
1701278400000|2023-11-29 17:20:00|5277|5271|5273.3|5267.3|5277|5271|5268|5262|247
1701278700000|2023-11-29 17:25:00|5272.9|5266.9|5276.3|5270.3|5278.8|5272.8|5272.3|5266.3|206
1701279000000|2023-11-29 17:30:00|5277.3|5271.3|5264.5|5258.5|5277.3|5271.3|5264|5258|315
1701279300000|2023-11-29 17:35:00|5265.5|5259.5|5272|5266|5273.9|5267.9|5265.5|5259.5|193
1701279600000|2023-11-29 17:40:00|5271.4|5265.4|5273.4|5267.4|5276.4|5270.4|5263.6|5257.6|242
1701279900000|2023-11-29 17:45:00|5273.5|5267.5|5267.8|5261.8|5274.5|5268.5|5261.9|5255.9|448
1701280200000|2023-11-29 17:50:00|5268.3|5262.3|5279.7|5273.7|5282.7|5276.7|5263.9|5257.9|248
1701280500000|2023-11-29 17:55:00|5279.8|5273.8|5280.3|5274.3|5284.2|5278.2|5278.3|5272.3|211
1701280800000|2023-11-29 18:00:00|5280.7|5274.7|5285.2|5279.2|5286.7|5280.7|5280.2|5274.2|236
1701281100000|2023-11-29 18:05:00|5286.2|5280.2|5282.8|5276.8|5293.2|5287.2|5282.3|5276.3|358
1701281400000|2023-11-29 18:10:00|5282.3|5276.3|5291.9|5285.9|5292.9|5286.9|5282.3|5276.3|337
1701281700000|2023-11-29 18:15:00|5290.9|5284.9|5291.2|5285.2|5297.2|5291.2|5290.2|5284.2|258
1701282000000|2023-11-29 18:20:00|5292.2|5286.2|5282.2|5276.2|5293.2|5287.2|5281.2|5275.2|190
1701282300000|2023-11-29 18:25:00|5282.3|5276.3|5273.4|5267.4|5282.3|5276.3|5272.9|5266.9|232
1701282600000|2023-11-29 18:30:00|5273|5267|5276.9|5270.9|5280.9|5274.9|5272.9|5266.9|238
1701282900000|2023-11-29 18:35:00|5277.4|5271.4|5276.3|5270.3|5281.8|5275.8|5274.3|5268.3|215
1701283200000|2023-11-29 18:40:00|5276.7|5270.7|5267.9|5261.9|5280.6|5274.6|5266.9|5260.9|393
1701283500000|2023-11-29 18:45:00|5267.4|5261.4|5271.4|5265.4|5271.9|5265.9|5265.4|5259.4|710
1701283800000|2023-11-29 18:50:00|5271.9|5265.9|5270.5|5264.5|5278.4|5272.4|5268|5262|741
1701284100000|2023-11-29 18:55:00|5271.5|5265.5|5268.9|5262.9|5273|5267|5263|5257|456
1701284400000|2023-11-29 19:00:00|5269|5263|5272.7|5266.7|5272.7|5266.7|5263.9|5257.9|664
1701284700000|2023-11-29 19:05:00|5271.7|5265.7|5269.6|5263.6|5279.6|5273.6|5263.3|5257.3|858
1701285000000|2023-11-29 19:10:00|5268.6|5262.6|5262.1|5256.1|5278|5272|5260|5254|1806
1701285300000|2023-11-29 19:15:00|5262|5256|5265.9|5259.9|5271.8|5265.8|5260.1|5254.1|1066
1701306000000|2023-11-30 01:00:00|5265.5|5259.5|5269.6|5263.6|5272.1|5266.1|5265.5|5259.5|229
1701306300000|2023-11-30 01:05:00|5270.1|5264.1|5266.2|5260.2|5270.1|5264.1|5264.7|5258.7|12
1701306600000|2023-11-30 01:10:00|5266.7|5260.7|5266.2|5260.2|5266.7|5260.7|5265.2|5259.2|6
1701306900000|2023-11-30 01:15:00|5265.7|5259.7|5260.3|5254.3|5265.7|5259.7|5258.6|5252.6|34
1701307200000|2023-11-30 01:20:00|5260.7|5254.7|5264.3|5258.3|5264.8|5258.8|5260.7|5254.7|6
1701307500000|2023-11-30 01:25:00|5264.2|5258.2|5258.8|5252.8|5264.2|5258.2|5258.8|5252.8|6
1701307800000|2023-11-30 01:30:00|5258.7|5252.7|5263.7|5257.7|5265.2|5259.2|5258.7|5252.7|104
1701308100000|2023-11-30 01:35:00|5264.2|5258.2|5262.5|5256.5|5265.2|5259.2|5262.2|5256.2|79
1701308400000|2023-11-30 01:40:00|5263.5|5257.5|5273.5|5267.5|5275.5|5269.5|5261.5|5255.5|37
1701308700000|2023-11-30 01:45:00|5273|5267|5272|5266|5275.9|5269.9|5272|5266|14
1701309000000|2023-11-30 01:50:00|5272.5|5266.5|5272|5266|5276|5270|5272|5266|26
1701309300000|2023-11-30 01:55:00|5272.5|5266.5|5274|5268|5274.5|5268.5|5272|5266|39
1701309600000|2023-11-30 02:00:00|5275.4|5269.4|5276.5|5270.5|5276.5|5270.5|5273.4|5267.4|12
1701309900000|2023-11-30 02:05:00|5277.5|5271.5|5279|5273|5280.5|5274.5|5276.5|5270.5|12
1701310200000|2023-11-30 02:10:00|5279.5|5273.5|5278.9|5272.9|5279.5|5273.5|5278|5272|1
1701310500000|2023-11-30 02:15:00|5278.5|5272.5|5282|5276|5282.5|5276.5|5278|5272|25
1701310800000|2023-11-30 02:20:00|5282.4|5276.4|5280|5274|5282.5|5276.5|5278.4|5272.4|10
1701311100000|2023-11-30 02:25:00|5279.9|5273.9|5282|5276|5282|5276|5279|5273|4
1701311400000|2023-11-30 02:30:00|5282.5|5276.5|5286|5280|5287.5|5281.5|5282.5|5276.5|18
1701311700000|2023-11-30 02:35:00|5285.5|5279.5|5279.9|5273.9|5286.5|5280.5|5279.9|5273.9|12
1701312000000|2023-11-30 02:40:00|5279.1|5273.1|5286.4|5280.4|5286.9|5280.9|5278.9|5272.9|66
1701312300000|2023-11-30 02:45:00|5286.9|5280.9|5284.4|5278.4|5287.4|5281.4|5283|5277|9
1701312600000|2023-11-30 02:50:00|5284|5278|5278.4|5272.4|5284|5278|5277.9|5271.9|16
1701312900000|2023-11-30 02:55:00|5277.9|5271.9|5275.5|5269.5|5278.4|5272.4|5275.4|5269.4|6
1701313200000|2023-11-30 03:00:00|5275.4|5269.4|5274.5|5268.5|5276.4|5270.4|5274.5|5268.5|3
1701313500000|2023-11-30 03:05:00|5275.4|5269.4|5277.5|5271.5|5277.9|5271.9|5274.5|5268.5|9
1701313800000|2023-11-30 03:10:00|5278|5272|5276.5|5270.5|5278|5272|5276|5270|6
1701314100000|2023-11-30 03:15:00|5276.9|5270.9|5278.4|5272.4|5279|5273|5276.9|5270.9|15
1701314400000|2023-11-30 03:20:00|5277.9|5271.9|5276.9|5270.9|5277.9|5271.9|5276|5270|3
1701314700000|2023-11-30 03:25:00|5277|5271|5276.5|5270.5|5279|5273|5276|5270|24
1701315000000|2023-11-30 03:30:00|5276|5270|5277.9|5271.9|5281.9|5275.9|5275.9|5269.9|20
1701315300000|2023-11-30 03:35:00|5278|5272|5277.9|5271.9|5278.4|5272.4|5277.9|5271.9|9
1701315600000|2023-11-30 03:40:00|5277.8|5271.8|5278.4|5272.4|5278.9|5272.9|5277.8|5271.8|10
1701315900000|2023-11-30 03:45:00|5278.9|5272.9|5277.9|5271.9|5278.9|5272.9|5277.9|5271.9|14
1701316200000|2023-11-30 03:50:00|5274.4|5268.4|5272.4|5266.4|5274.9|5268.9|5271.9|5265.9|75
1701316500000|2023-11-30 03:55:00|5271.9|5265.9|5272.4|5266.4|5273.4|5267.4|5271.9|5265.9|5
1701316800000|2023-11-30 04:00:00|5271.5|5265.5|5269.9|5263.9|5271.5|5265.5|5268.9|5262.9|13
1701317100000|2023-11-30 04:05:00|5270.5|5264.5|5271.4|5265.4|5271.9|5265.9|5270.4|5264.4|5
1701317400000|2023-11-30 04:10:00|5271.9|5265.9|5269.9|5263.9|5271.9|5265.9|5269.9|5263.9|6
1701317700000|2023-11-30 04:15:00|5270|5264|5271.9|5265.9|5272|5266|5269.9|5263.9|8
1701318000000|2023-11-30 04:20:00|5272.4|5266.4|5272.4|5266.4|5275.4|5269.4|5271.9|5265.9|14
1701318300000|2023-11-30 04:25:00|5271.9|5265.9|5270.4|5264.4|5271.9|5265.9|5270.4|5264.4|3
1701318600000|2023-11-30 04:30:00|5268.9|5262.9|5268.5|5262.5|5269.9|5263.9|5268.5|5262.5|7
1701318900000|2023-11-30 04:35:00|5268.4|5262.4|5269.9|5263.9|5269.9|5263.9|5267.9|5261.9|13
1701319200000|2023-11-30 04:40:00|5269.4|5263.4|5270.5|5264.5|5270.5|5264.5|5269.4|5263.4|3
1701319500000|2023-11-30 04:45:00|5270.4|5264.4|5274.4|5268.4|5274.5|5268.5|5270.4|5264.4|10
1701319800000|2023-11-30 04:50:00|5274.3|5268.3|5274.4|5268.4|5275.4|5269.4|5273.4|5267.4|3
1701320100000|2023-11-30 04:55:00|5274.2|5268.2|5272.9|5266.9|5274.2|5268.2|5272.4|5266.4|14
1701320400000|2023-11-30 05:00:00|5272.5|5266.5|5272.9|5266.9|5272.9|5266.9|5271.9|5265.9|1
1701320700000|2023-11-30 05:05:00|5272.8|5266.8|5273.4|5267.4|5273.4|5267.4|5272.3|5266.3|6
1701321000000|2023-11-30 05:10:00|5273|5267|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|0
1701321300000|2023-11-30 05:15:00|5272.5|5266.5|5272.4|5266.4|5273|5267|5272.4|5266.4|23
1701321600000|2023-11-30 05:20:00|5271.9|5265.9|5271.4|5265.4|5271.9|5265.9|5271.4|5265.4|4
1701321900000|2023-11-30 05:25:00|5270.9|5264.9|5269.9|5263.9|5270.9|5264.9|5269.4|5263.4|4
1701322200000|2023-11-30 05:30:00|5269.4|5263.4|5269.9|5263.9|5269.9|5263.9|5267.9|5261.9|11
1701322500000|2023-11-30 05:35:00|5270.4|5264.4|5274.8|5268.8|5275.4|5269.4|5270.4|5264.4|9
1701322800000|2023-11-30 05:40:00|5274.4|5268.4|5274.9|5268.9|5276.8|5270.8|5273.8|5267.8|12
1701323100000|2023-11-30 05:45:00|5275.4|5269.4|5271.4|5265.4|5280.4|5274.4|5269.9|5263.9|52
1701323400000|2023-11-30 05:50:00|5270.4|5264.4|5267.9|5261.9|5273.4|5267.4|5267.9|5261.9|41
1701323700000|2023-11-30 05:55:00|5265.4|5259.4|5267.4|5261.4|5269.6|5263.6|5261.4|5255.4|70
1701324000000|2023-11-30 06:00:00|5267.9|5261.9|5269.4|5263.4|5270.4|5264.4|5265.4|5259.4|12
1701324300000|2023-11-30 06:05:00|5268.9|5262.9|5267.4|5261.4|5269.4|5263.4|5266.4|5260.4|8
1701324600000|2023-11-30 06:10:00|5267.9|5261.9|5274.3|5268.3|5274.9|5268.9|5267.4|5261.4|22
1701324900000|2023-11-30 06:15:00|5274.4|5268.4|5277.4|5271.4|5277.9|5271.9|5273.9|5267.9|2
1701325200000|2023-11-30 06:20:00|5276.8|5270.8|5276.4|5270.4|5276.9|5270.9|5276.4|5270.4|0
1701325500000|2023-11-30 06:25:00|5276.3|5270.3|5277.4|5271.4|5280.4|5274.4|5276.3|5270.3|22
1701325800000|2023-11-30 06:30:00|5277.3|5271.3|5275.9|5269.9|5282.9|5276.9|5275.9|5269.9|70
1701326100000|2023-11-30 06:35:00|5275.3|5269.3|5276.3|5270.3|5276.3|5270.3|5273.9|5267.9|32
1701326400000|2023-11-30 06:40:00|5278.3|5272.3|5266.3|5260.3|5278.3|5272.3|5266.3|5260.3|38
1701326700000|2023-11-30 06:45:00|5266.8|5260.8|5268.3|5262.3|5268.3|5262.3|5265.3|5259.3|12
1701327000000|2023-11-30 06:50:00|5267.9|5261.9|5269.3|5263.3|5269.9|5263.9|5266.2|5260.2|30
1701327300000|2023-11-30 06:55:00|5269.4|5263.4|5264.8|5258.8|5269.4|5263.4|5262.8|5256.8|36
1701327600000|2023-11-30 07:00:00|5263.9|5257.9|5272.8|5266.8|5275.8|5269.8|5263.2|5257.2|442
1701327900000|2023-11-30 07:05:00|5272.4|5266.4|5272.8|5266.8|5277.3|5271.3|5272.3|5266.3|27
1701328200000|2023-11-30 07:10:00|5273.3|5267.3|5276.8|5270.8|5276.8|5270.8|5273.3|5267.3|14
1701328500000|2023-11-30 07:15:00|5276.3|5270.3|5279.8|5273.8|5279.8|5273.8|5275.8|5269.8|15
1701328800000|2023-11-30 07:20:00|5279.4|5273.4|5280.8|5274.8|5281.3|5275.3|5278.8|5272.8|2
1701329100000|2023-11-30 07:25:00|5280.3|5274.3|5279.3|5273.3|5281.3|5275.3|5278.8|5272.8|2
1701329400000|2023-11-30 07:30:00|5278.3|5272.3|5276.4|5270.4|5278.8|5272.8|5275.9|5269.9|3
1701329700000|2023-11-30 07:35:00|5276.3|5270.3|5274.8|5268.8|5276.3|5270.3|5271.8|5265.8|11
1701330000000|2023-11-30 07:40:00|5274.9|5268.9|5268.4|5262.4|5274.9|5268.9|5268.4|5262.4|6
1701330300000|2023-11-30 07:45:00|5268.3|5262.3|5264.8|5258.8|5269.9|5263.9|5263.3|5257.3|14
1701330600000|2023-11-30 07:50:00|5264.4|5258.4|5266.8|5260.8|5267.8|5261.8|5261.7|5255.7|10
1701330900000|2023-11-30 07:55:00|5267.8|5261.8|5264.8|5258.8|5267.8|5261.8|5264.3|5258.3|2
1701331200000|2023-11-30 08:00:00|5265.6|5259.6|5276.8|5270.8|5277.4|5271.4|5265.6|5259.6|26
1701331500000|2023-11-30 08:05:00|5276.7|5270.7|5276.8|5270.8|5276.8|5270.8|5273.4|5267.4|6
1701331800000|2023-11-30 08:10:00|5277.3|5271.3|5271.8|5265.8|5278.3|5272.3|5270.8|5264.8|8
1701332100000|2023-11-30 08:15:00|5272.2|5266.2|5277.8|5271.8|5278.3|5272.3|5271.8|5265.8|8
1701332400000|2023-11-30 08:20:00|5277.4|5271.4|5269.8|5263.8|5277.8|5271.8|5268.5|5262.5|25
1701332700000|2023-11-30 08:25:00|5270.7|5264.7|5267.9|5261.9|5273.3|5267.3|5267.9|5261.9|5
1701333000000|2023-11-30 08:30:00|5268.4|5262.4|5267.7|5261.7|5271.4|5265.4|5264.8|5258.8|8
1701333300000|2023-11-30 08:35:00|5267.3|5261.3|5266.7|5260.7|5269.3|5263.3|5262.3|5256.3|32
1701333600000|2023-11-30 08:40:00|5266.8|5260.8|5264.3|5258.3|5267.7|5261.7|5264.3|5258.3|21
1701333900000|2023-11-30 08:45:00|5266.7|5260.7|5268.9|5262.9|5276.7|5270.7|5265.8|5259.8|45
1701334200000|2023-11-30 08:50:00|5267.9|5261.9|5263.9|5257.9|5267.9|5261.9|5262.8|5256.8|16
1701334500000|2023-11-30 08:55:00|5263.4|5257.4|5265.4|5259.4|5265.4|5259.4|5262.4|5256.4|9
1701334800000|2023-11-30 09:00:00|5266.8|5260.8|5266.8|5260.8|5269.4|5263.4|5265.9|5259.9|16
1701335100000|2023-11-30 09:05:00|5264.8|5258.8|5263.2|5257.2|5268.2|5262.2|5263.2|5257.2|25
1701335400000|2023-11-30 09:10:00|5263.7|5257.7|5269.2|5263.2|5269.7|5263.7|5262.2|5256.2|15
1701335700000|2023-11-30 09:15:00|5269.7|5263.7|5267.7|5261.7|5272.7|5266.7|5266.3|5260.3|9
1701336000000|2023-11-30 09:20:00|5266.8|5260.8|5265.2|5259.2|5267.2|5261.2|5264.7|5258.7|20
1701336300000|2023-11-30 09:25:00|5264.8|5258.8|5263.3|5257.3|5266.2|5260.2|5262.2|5256.2|27
1701336600000|2023-11-30 09:30:00|5264.7|5258.7|5263.2|5257.2|5266.2|5260.2|5262.7|5256.7|14
1701336900000|2023-11-30 09:35:00|5262.8|5256.8|5262.7|5256.7|5263.7|5257.7|5260.2|5254.2|10
1701337200000|2023-11-30 09:40:00|5263.2|5257.2|5268.7|5262.7|5268.7|5262.7|5262.3|5256.3|6
1701337500000|2023-11-30 09:45:00|5267.7|5261.7|5261.8|5255.8|5268.7|5262.7|5260.3|5254.3|11
1701337800000|2023-11-30 09:50:00|5261.7|5255.7|5265.7|5259.7|5265.7|5259.7|5261.7|5255.7|4
1701338100000|2023-11-30 09:55:00|5264.7|5258.7|5266.7|5260.7|5267.2|5261.2|5264.7|5258.7|10
1701338400000|2023-11-30 10:00:00|5267.7|5261.7|5267.5|5261.5|5270.6|5264.6|5265.2|5259.2|60
1701338700000|2023-11-30 10:05:00|5267.6|5261.6|5263.5|5257.5|5268.6|5262.6|5263|5257|39
1701339000000|2023-11-30 10:10:00|5264|5258|5268.5|5262.5|5268.6|5262.6|5261.5|5255.5|25
1701339300000|2023-11-30 10:15:00|5271.5|5265.5|5270.5|5264.5|5272.5|5266.5|5269.9|5263.9|100
1701339600000|2023-11-30 10:20:00|5270|5264|5267.5|5261.5|5270.5|5264.5|5266|5260|42
1701339900000|2023-11-30 10:25:00|5268|5262|5273.5|5267.5|5276.5|5270.5|5268|5262|63
1701340200000|2023-11-30 10:30:00|5275|5269|5299.6|5293.6|5299.6|5293.6|5274.5|5268.5|131
1701340500000|2023-11-30 10:35:00|5301.6|5295.6|5294.2|5288.2|5303.6|5297.6|5291.1|5285.1|100
1701340800000|2023-11-30 10:40:00|5294.1|5288.1|5286.6|5280.6|5297.1|5291.1|5286.6|5280.6|39
1701341100000|2023-11-30 10:45:00|5286.7|5280.7|5286.4|5280.4|5288.9|5282.9|5284.1|5278.1|20
1701341400000|2023-11-30 10:50:00|5285.9|5279.9|5285.6|5279.6|5287.5|5281.5|5283.5|5277.5|21
1701341700000|2023-11-30 10:55:00|5286|5280|5284.6|5278.6|5287.5|5281.5|5280.4|5274.4|28
1701342000000|2023-11-30 11:00:00|5285|5279|5285.6|5279.6|5287.9|5281.9|5284.1|5278.1|91
1701342300000|2023-11-30 11:05:00|5285.7|5279.7|5287.7|5281.7|5290|5284|5284.7|5278.7|26
1701342600000|2023-11-30 11:10:00|5288.2|5282.2|5282.6|5276.6|5294.6|5288.6|5282.6|5276.6|85
1701342900000|2023-11-30 11:15:00|5282.1|5276.1|5279.1|5273.1|5288.1|5282.1|5277.1|5271.1|42
1701343200000|2023-11-30 11:20:00|5278.6|5272.6|5282.5|5276.5|5283.5|5277.5|5278.1|5272.1|6
1701343500000|2023-11-30 11:25:00|5283|5277|5281|5275|5283.5|5277.5|5280|5274|12
1701343800000|2023-11-30 11:30:00|5280.5|5274.5|5275.5|5269.5|5281.5|5275.5|5275|5269|12
1701344100000|2023-11-30 11:35:00|5276.5|5270.5|5279.5|5273.5|5279.5|5273.5|5274.5|5268.5|8
1701344400000|2023-11-30 11:40:00|5279|5273|5272.5|5266.5|5279.5|5273.5|5271.5|5265.5|24
1701344700000|2023-11-30 11:45:00|5273|5267|5274.5|5268.5|5274.5|5268.5|5267.5|5261.5|50
1701345000000|2023-11-30 11:50:00|5274|5268|5275|5269|5277|5271|5271.5|5265.5|99
1701345300000|2023-11-30 11:55:00|5274.5|5268.5|5275.5|5269.5|5276|5270|5274.5|5268.5|39
1701345600000|2023-11-30 12:00:00|5276|5270|5275.5|5269.5|5277.4|5271.4|5274|5268|63
1701345900000|2023-11-30 12:05:00|5276.5|5270.5|5278.5|5272.5|5280|5274|5276.5|5270.5|12
1701346200000|2023-11-30 12:10:00|5279|5273|5280|5274|5280|5274|5278.5|5272.5|7
1701346500000|2023-11-30 12:15:00|5279.6|5273.6|5279.5|5273.5|5280|5274|5276.5|5270.5|26
1701346800000|2023-11-30 12:20:00|5279.1|5273.1|5282.5|5276.5|5284.5|5278.5|5278.5|5272.5|31
1701347100000|2023-11-30 12:25:00|5283|5277|5282.5|5276.5|5284.5|5278.5|5280.6|5274.6|17
1701347400000|2023-11-30 12:30:00|5283.3|5277.3|5282.6|5276.6|5287|5281|5282|5276|36
1701347700000|2023-11-30 12:35:00|5283.1|5277.1|5283.6|5277.6|5284.6|5278.6|5282|5276|5
1701348000000|2023-11-30 12:40:00|5283.5|5277.5|5282.5|5276.5|5284.1|5278.1|5282|5276|9
1701348300000|2023-11-30 12:45:00|5283|5277|5280.5|5274.5|5283.5|5277.5|5279.5|5273.5|11
1701348600000|2023-11-30 12:50:00|5281|5275|5280.6|5274.6|5282.1|5276.1|5279.4|5273.4|12
1701348900000|2023-11-30 12:55:00|5280.1|5274.1|5275|5269|5280.5|5274.5|5274.5|5268.5|16
1701349200000|2023-11-30 13:00:00|5275.5|5269.5|5274.6|5268.6|5280.5|5274.5|5274.4|5268.4|43
1701349500000|2023-11-30 13:05:00|5275.5|5269.5|5281.5|5275.5|5281.5|5275.5|5274|5268|98
1701349800000|2023-11-30 13:10:00|5281.4|5275.4|5281.9|5275.9|5284.9|5278.9|5278.9|5272.9|39
1701350100000|2023-11-30 13:15:00|5282.8|5276.8|5288.1|5282.1|5288.1|5282.1|5281.1|5275.1|40
1701350400000|2023-11-30 13:20:00|5287.6|5281.6|5291.6|5285.6|5295.1|5289.1|5287.1|5281.1|65
1701350700000|2023-11-30 13:25:00|5291.5|5285.5|5286.6|5280.6|5291.6|5285.6|5286|5280|36
1701351000000|2023-11-30 13:30:00|5286.5|5280.5|5287.6|5281.6|5294.7|5288.7|5284.5|5278.5|86
1701351300000|2023-11-30 13:35:00|5288.5|5282.5|5294.1|5288.1|5294.6|5288.6|5288.5|5282.5|30
1701351600000|2023-11-30 13:40:00|5294|5288|5293.7|5287.7|5300.2|5294.2|5292.5|5286.5|118
1701354600000|2023-11-30 14:30:00|5290.2|5284.2|5325.5|5319.5|5327.6|5321.6|5284.3|5278.3|1608
1701354900000|2023-11-30 14:35:00|5325.4|5319.4|5324.5|5318.5|5331.3|5325.3|5315.1|5309.1|1053
1701355200000|2023-11-30 14:40:00|5324|5318|5312.1|5306.1|5326.8|5320.8|5299.8|5293.8|661
1701355500000|2023-11-30 14:45:00|5312.6|5306.6|5285.7|5279.7|5313.1|5307.1|5285.2|5279.2|630
1701355800000|2023-11-30 14:50:00|5284.8|5278.8|5256.4|5250.4|5286.3|5280.3|5250.9|5244.9|907
1701356100000|2023-11-30 14:55:00|5256|5250|5281.9|5275.9|5282.4|5276.4|5252.9|5246.9|707
1701356400000|2023-11-30 15:00:00|5282.4|5276.4|5310.1|5304.1|5310.1|5304.1|5282.4|5276.4|535
1701356700000|2023-11-30 15:05:00|5311.1|5305.1|5307.3|5301.3|5315|5309|5302.3|5296.3|292
1701357000000|2023-11-30 15:10:00|5308.3|5302.3|5313.2|5307.2|5318.1|5312.1|5301.3|5295.3|480
1701357300000|2023-11-30 15:15:00|5313.7|5307.7|5310.6|5304.6|5323.2|5317.2|5310.6|5304.6|478
1701357600000|2023-11-30 15:20:00|5311.6|5305.6|5299.4|5293.4|5320.3|5314.3|5299|5293|366
1701357900000|2023-11-30 15:25:00|5299.5|5293.5|5300.9|5294.9|5307.4|5301.4|5298.4|5292.4|295
1701358200000|2023-11-30 15:30:00|5300.4|5294.4|5271.2|5265.2|5307.3|5301.3|5270.7|5264.7|447
1701358500000|2023-11-30 15:35:00|5270.2|5264.2|5261.1|5255.1|5270.7|5264.7|5253.8|5247.8|506
1701358800000|2023-11-30 15:40:00|5260.7|5254.7|5243.1|5237.1|5265.2|5259.2|5243|5237|655
1701359100000|2023-11-30 15:45:00|5243.5|5237.5|5228.2|5222.2|5244|5238|5224.7|5218.7|710
1701359400000|2023-11-30 15:50:00|5228.1|5222.1|5223.5|5217.5|5244.7|5238.7|5221.3|5215.3|925
1701359700000|2023-11-30 15:55:00|5223.6|5217.6|5216|5210|5224.6|5218.6|5213.5|5207.5|1082
1701360000000|2023-11-30 16:00:00|5216.4|5210.4|5208.4|5202.4|5217.6|5211.6|5203.6|5197.6|789
1701360300000|2023-11-30 16:05:00|5208|5202|5214.3|5208.3|5219.3|5213.3|5207.4|5201.4|391
1701360600000|2023-11-30 16:10:00|5215.2|5209.2|5231|5225|5231.1|5225.1|5215.2|5209.2|571
1701360900000|2023-11-30 16:15:00|5230.6|5224.6|5222.9|5216.9|5236.5|5230.5|5222|5216|426
1701361200000|2023-11-30 16:20:00|5223|5217|5221.8|5215.8|5223|5217|5211.9|5205.9|431
1701361500000|2023-11-30 16:25:00|5222.2|5216.2|5214.3|5208.3|5225.9|5219.9|5211.9|5205.9|396
1701361800000|2023-11-30 16:30:00|5214.4|5208.4|5224.7|5218.7|5226.7|5220.7|5209.4|5203.4|579
1701362100000|2023-11-30 16:35:00|5221.4|5215.4|5224.2|5218.2|5229.8|5223.8|5216.9|5210.9|329
1701362400000|2023-11-30 16:40:00|5223.3|5217.3|5223.3|5217.3|5230.9|5224.9|5220.9|5214.9|361
1701362700000|2023-11-30 16:45:00|5223.8|5217.8|5225.3|5219.3|5226.8|5220.8|5220.8|5214.8|231
1701363000000|2023-11-30 16:50:00|5225.8|5219.8|5218.3|5212.3|5228.3|5222.3|5212.5|5206.5|640
1701363300000|2023-11-30 16:55:00|5217.3|5211.3|5215.5|5209.5|5219.8|5213.8|5208.9|5202.9|274
1701363600000|2023-11-30 17:00:00|5215.9|5209.9|5216.3|5210.3|5218|5212|5210.7|5204.7|442
1701363900000|2023-11-30 17:05:00|5216.4|5210.4|5227.9|5221.9|5227.9|5221.9|5216.3|5210.3|311
1701364200000|2023-11-30 17:10:00|5227.8|5221.8|5236.9|5230.9|5236.9|5230.9|5227|5221|228
1701364500000|2023-11-30 17:15:00|5236.8|5230.8|5233.5|5227.5|5240.9|5234.9|5231.3|5225.3|421
1701364800000|2023-11-30 17:20:00|5233.4|5227.4|5222.3|5216.3|5233.4|5227.4|5220.9|5214.9|304
1701365100000|2023-11-30 17:25:00|5221.9|5215.9|5221.8|5215.8|5227.9|5221.9|5220.8|5214.8|365
1701365400000|2023-11-30 17:30:00|5221.3|5215.3|5235.2|5229.2|5237.8|5231.8|5219.3|5213.3|400
1701365700000|2023-11-30 17:35:00|5234.8|5228.8|5241.3|5235.3|5245.8|5239.8|5231.3|5225.3|350
1701366000000|2023-11-30 17:40:00|5240.8|5234.8|5239.7|5233.7|5242.2|5236.2|5236.2|5230.2|202
1701366300000|2023-11-30 17:45:00|5240.3|5234.3|5248.2|5242.2|5249.3|5243.3|5238.3|5232.3|375
1701366600000|2023-11-30 17:50:00|5248.8|5242.8|5251.6|5245.6|5255.1|5249.1|5248.6|5242.6|555
1701366900000|2023-11-30 17:55:00|5252|5246|5257.3|5251.3|5259.8|5253.8|5248.6|5242.6|576
1701367200000|2023-11-30 18:00:00|5257.8|5251.8|5262.3|5256.3|5270.2|5264.2|5256.8|5250.8|648
1701367500000|2023-11-30 18:05:00|5262.8|5256.8|5266.3|5260.3|5269.3|5263.3|5260.3|5254.3|318
1701367800000|2023-11-30 18:10:00|5266.2|5260.2|5254.9|5248.9|5266.9|5260.9|5254.9|5248.9|238
1701368100000|2023-11-30 18:15:00|5255.4|5249.4|5246.5|5240.5|5258.4|5252.4|5246.5|5240.5|295
1701368400000|2023-11-30 18:20:00|5247.4|5241.4|5250.4|5244.4|5256.4|5250.4|5246.5|5240.5|316
1701368700000|2023-11-30 18:25:00|5250.3|5244.3|5249.4|5243.4|5253.3|5247.3|5247.3|5241.3|212
1701369000000|2023-11-30 18:30:00|5250.4|5244.4|5239.8|5233.8|5250.5|5244.5|5239.3|5233.3|267
1701369300000|2023-11-30 18:35:00|5239.4|5233.4|5229.3|5223.3|5240.3|5234.3|5229.3|5223.3|372
1701369600000|2023-11-30 18:40:00|5228.8|5222.8|5226.2|5220.2|5231.2|5225.2|5226.2|5220.2|318
1701369900000|2023-11-30 18:45:00|5224.2|5218.2|5231.2|5225.2|5231.2|5225.2|5219.2|5213.2|612
1701370200000|2023-11-30 18:50:00|5230.7|5224.7|5221.5|5215.5|5233.7|5227.7|5218.5|5212.5|343
1701370500000|2023-11-30 18:55:00|5221.4|5215.4|5229.4|5223.4|5230.9|5224.9|5218.6|5212.6|286
1701370800000|2023-11-30 19:00:00|5228.4|5222.4|5226.8|5220.8|5234.4|5228.4|5225.3|5219.3|441
1701371100000|2023-11-30 19:05:00|5227.8|5221.8|5221.1|5215.1|5230.7|5224.7|5220.1|5214.1|699
1701371400000|2023-11-30 19:10:00|5221.2|5215.2|5230.9|5224.9|5230.9|5224.9|5212|5206|1928
1701371700000|2023-11-30 19:15:00|5232.8|5226.8|5232.7|5226.7|5242.1|5236.1|5226|5220|791
1701392400000|2023-12-01 01:00:00|5225.6|5219.6|5221.2|5215.2|5233.6|5227.6|5216.7|5210.7|306
1701392700000|2023-12-01 01:05:00|5220.8|5214.8|5212.1|5206.1|5220.8|5214.8|5210.1|5204.1|125
1701393000000|2023-12-01 01:10:00|5211.1|5205.1|5199.1|5193.1|5211.1|5205.1|5198.6|5192.6|121
1701393300000|2023-12-01 01:15:00|5199.6|5193.6|5194.4|5188.4|5200.5|5194.5|5192|5186|57
1701393600000|2023-12-01 01:20:00|5193.9|5187.9|5200|5194|5200|5194|5193.9|5187.9|35
1701393900000|2023-12-01 01:25:00|5199.6|5193.6|5196.1|5190.1|5203.6|5197.6|5196.1|5190.1|42
1701394200000|2023-12-01 01:30:00|5196.3|5190.3|5199.1|5193.1|5200.1|5194.1|5196.3|5190.3|10
1701394500000|2023-12-01 01:35:00|5199.7|5193.7|5204.6|5198.6|5204.6|5198.6|5198.1|5192.1|19
1701394800000|2023-12-01 01:40:00|5205.1|5199.1|5210.6|5204.6|5210.6|5204.6|5205.1|5199.1|38
1701395100000|2023-12-01 01:45:00|5211.6|5205.6|5206.6|5200.6|5211.6|5205.6|5205.6|5199.6|25
1701395400000|2023-12-01 01:50:00|5207.1|5201.1|5207.2|5201.2|5207.6|5201.6|5203.7|5197.7|8
1701395700000|2023-12-01 01:55:00|5207.1|5201.1|5206.1|5200.1|5209.6|5203.6|5206.1|5200.1|5
1701396000000|2023-12-01 02:00:00|5205.2|5199.2|5206.1|5200.1|5206.1|5200.1|5205.2|5199.2|4
1701396300000|2023-12-01 02:05:00|5205.6|5199.6|5199.1|5193.1|5205.6|5199.6|5198.1|5192.1|13
1701396600000|2023-12-01 02:10:00|5198.6|5192.6|5195.1|5189.1|5198.6|5192.6|5192.5|5186.5|48
1701396900000|2023-12-01 02:15:00|5195.6|5189.6|5193.2|5187.2|5196.1|5190.1|5192.3|5186.3|80
1701397200000|2023-12-01 02:20:00|5192.7|5186.7|5193.2|5187.2|5194.2|5188.2|5192.7|5186.7|9
1701397500000|2023-12-01 02:25:00|5193.7|5187.7|5193.3|5187.3|5194.3|5188.3|5193.2|5187.2|2
1701397800000|2023-12-01 02:30:00|5193.2|5187.2|5190.4|5184.4|5193.3|5187.3|5187.4|5181.4|26
1701398100000|2023-12-01 02:35:00|5189.9|5183.9|5180.9|5174.9|5189.9|5183.9|5180.9|5174.9|57
1701398400000|2023-12-01 02:40:00|5181.3|5175.3|5179.5|5173.5|5183|5177|5179|5173|78
1701398700000|2023-12-01 02:45:00|5180|5174|5187.5|5181.5|5189.5|5183.5|5179.5|5173.5|13
1701399000000|2023-12-01 02:50:00|5186.7|5180.7|5179.5|5173.5|5187|5181|5178.2|5172.2|35
1701399300000|2023-12-01 02:55:00|5181|5175|5180.5|5174.5|5181|5175|5180|5174|34
1701399600000|2023-12-01 03:00:00|5180.1|5174.1|5180.5|5174.5|5181|5175|5177.6|5171.6|18
1701399900000|2023-12-01 03:05:00|5180.4|5174.4|5179|5173|5180.4|5174.4|5177.5|5171.5|36
1701400200000|2023-12-01 03:10:00|5179.4|5173.4|5177.5|5171.5|5180.5|5174.5|5176|5170|32
1701400500000|2023-12-01 03:15:00|5177.9|5171.9|5178.5|5172.5|5180|5174|5177.5|5171.5|12
1701400800000|2023-12-01 03:20:00|5178.1|5172.1|5178|5172|5178.5|5172.5|5176.6|5170.6|7
1701401100000|2023-12-01 03:25:00|5177.9|5171.9|5178|5172|5178.5|5172.5|5176.1|5170.1|20
1701401400000|2023-12-01 03:30:00|5178.4|5172.4|5176.5|5170.5|5178.5|5172.5|5176.1|5170.1|6
1701401700000|2023-12-01 03:35:00|5177.5|5171.5|5177|5171|5177.5|5171.5|5176.5|5170.5|2
1701402000000|2023-12-01 03:40:00|5177.5|5171.5|5178.5|5172.5|5179|5173|5177.5|5171.5|12
1701402300000|2023-12-01 03:45:00|5178.9|5172.9|5178.5|5172.5|5178.9|5172.9|5177.9|5171.9|2
1701402600000|2023-12-01 03:50:00|5178.4|5172.4|5180.5|5174.5|5180.5|5174.5|5178|5172|7
1701402900000|2023-12-01 03:55:00|5180.4|5174.4|5183.3|5177.3|5183.4|5177.4|5180.4|5174.4|48
1701403200000|2023-12-01 04:00:00|5182.9|5176.9|5181.4|5175.4|5183.3|5177.3|5181.3|5175.3|7
1701403500000|2023-12-01 04:05:00|5181.9|5175.9|5181.4|5175.4|5181.9|5175.9|5180.5|5174.5|5
1701403800000|2023-12-01 04:10:00|5180.6|5174.6|5181|5175|5181.4|5175.4|5180.4|5174.4|10
1701404100000|2023-12-01 04:15:00|5180.6|5174.6|5183|5177|5183.1|5177.1|5180.5|5174.5|65
1701404400000|2023-12-01 04:20:00|5184|5178|5182.1|5176.1|5184.5|5178.5|5182.1|5176.1|3
1701404700000|2023-12-01 04:25:00|5182.5|5176.5|5182.1|5176.1|5182.5|5176.5|5182.1|5176.1|1
1701405000000|2023-12-01 04:30:00|5181.6|5175.6|5180|5174|5181.6|5175.6|5179.6|5173.6|3
1701405300000|2023-12-01 04:35:00|5179|5173|5179|5173|5179.1|5173.1|5177.6|5171.6|6
1701405600000|2023-12-01 04:40:00|5178.6|5172.6|5176.1|5170.1|5179|5173|5175.6|5169.6|13
1701405900000|2023-12-01 04:45:00|5177.1|5171.1|5176.1|5170.1|5177.1|5171.1|5175.6|5169.6|11
1701406200000|2023-12-01 04:50:00|5175.7|5169.7|5177.1|5171.1|5177.1|5171.1|5175.7|5169.7|4
1701406500000|2023-12-01 04:55:00|5177|5171|5174.9|5168.9|5177.1|5171.1|5172.6|5166.6|63
1701406800000|2023-12-01 05:00:00|5174.8|5168.8|5174.8|5168.8|5175.9|5169.9|5173.5|5167.5|8
1701407100000|2023-12-01 05:05:00|5174.9|5168.9|5174.9|5168.9|5175.9|5169.9|5173.5|5167.5|15
1701407400000|2023-12-01 05:10:00|5174|5168|5174.9|5168.9|5174.9|5168.9|5173.5|5167.5|7
1701407700000|2023-12-01 05:15:00|5174|5168|5174.9|5168.9|5175.9|5169.9|5172.9|5166.9|8
1701408000000|2023-12-01 05:20:00|5174.4|5168.4|5173.9|5167.9|5174.9|5168.9|5173.9|5167.9|0
1701408300000|2023-12-01 05:25:00|5174.4|5168.4|5174.9|5168.9|5174.9|5168.9|5173.9|5167.9|2
1701408600000|2023-12-01 05:30:00|5175.4|5169.4|5178.9|5172.9|5178.9|5172.9|5172.4|5166.4|57
1701408900000|2023-12-01 05:35:00|5178.8|5172.8|5179.4|5173.4|5180.4|5174.4|5177.4|5171.4|16
1701409200000|2023-12-01 05:40:00|5178.9|5172.9|5181.9|5175.9|5183.4|5177.4|5177.9|5171.9|42
1701409500000|2023-12-01 05:45:00|5182.4|5176.4|5181.9|5175.9|5183.9|5177.9|5180.9|5174.9|12
1701409800000|2023-12-01 05:50:00|5181.4|5175.4|5176.4|5170.4|5181.4|5175.4|5176.4|5170.4|6
1701410100000|2023-12-01 05:55:00|5176.8|5170.8|5175.9|5169.9|5176.9|5170.9|5172.9|5166.9|20
1701410400000|2023-12-01 06:00:00|5176.4|5170.4|5176.4|5170.4|5178.9|5172.9|5175.9|5169.9|9
1701410700000|2023-12-01 06:05:00|5176.9|5170.9|5173.8|5167.8|5176.9|5170.9|5172.8|5166.8|35
1701411000000|2023-12-01 06:10:00|5174.3|5168.3|5174.8|5168.8|5176|5170|5172.9|5166.9|5
1701411300000|2023-12-01 06:15:00|5174.9|5168.9|5173.8|5167.8|5174.9|5168.9|5173|5167|4
1701411600000|2023-12-01 06:20:00|5173.4|5167.4|5172.8|5166.8|5173.8|5167.8|5172.8|5166.8|1
1701411900000|2023-12-01 06:25:00|5174.3|5168.3|5171.9|5165.9|5174.8|5168.8|5171.9|5165.9|11
1701412200000|2023-12-01 06:30:00|5171.5|5165.5|5174.8|5168.8|5175.2|5169.2|5170.3|5164.3|15
1701412500000|2023-12-01 06:35:00|5174.3|5168.3|5177.3|5171.3|5178.3|5172.3|5173.9|5167.9|31
1701412800000|2023-12-01 06:40:00|5177.8|5171.8|5181.3|5175.3|5182.3|5176.3|5175.8|5169.8|85
1701413100000|2023-12-01 06:45:00|5181.8|5175.8|5181.8|5175.8|5182.9|5176.9|5180.3|5174.3|15
1701413400000|2023-12-01 06:50:00|5182.8|5176.8|5180.8|5174.8|5183.3|5177.3|5180.8|5174.8|3
1701413700000|2023-12-01 06:55:00|5180.4|5174.4|5177.8|5171.8|5180.4|5174.4|5175.8|5169.8|18
1701414000000|2023-12-01 07:00:00|5178.3|5172.3|5181.7|5175.7|5184.6|5178.6|5177.8|5171.8|326
1701414300000|2023-12-01 07:05:00|5181.6|5175.6|5184.7|5178.7|5184.7|5178.7|5178.7|5172.7|21
1701414600000|2023-12-01 07:10:00|5185.1|5179.1|5182.6|5176.6|5186.2|5180.2|5182.6|5176.6|26
1701414900000|2023-12-01 07:15:00|5182.2|5176.2|5180.7|5174.7|5183.3|5177.3|5180.2|5174.2|15
1701415200000|2023-12-01 07:20:00|5180.9|5174.9|5187.6|5181.6|5188.5|5182.5|5180.9|5174.9|93
1701415500000|2023-12-01 07:25:00|5187.1|5181.1|5185.5|5179.5|5188|5182|5185.5|5179.5|13
1701415800000|2023-12-01 07:30:00|5185.6|5179.6|5186.5|5180.5|5186.6|5180.6|5185|5179|3
1701416100000|2023-12-01 07:35:00|5186.6|5180.6|5190.4|5184.4|5192.4|5186.4|5185.5|5179.5|91
1701416400000|2023-12-01 07:40:00|5190|5184|5193|5187|5194.4|5188.4|5189.4|5183.4|8
1701416700000|2023-12-01 07:45:00|5193.1|5187.1|5193.4|5187.4|5194.4|5188.4|5191.9|5185.9|8
1701417000000|2023-12-01 07:50:00|5192.9|5186.9|5193.4|5187.4|5194.8|5188.8|5191.9|5185.9|7
1701417300000|2023-12-01 07:55:00|5192.9|5186.9|5199.4|5193.4|5199.6|5193.6|5190.4|5184.4|54
1701417600000|2023-12-01 08:00:00|5199.6|5193.6|5200.9|5194.9|5201|5195|5199|5193|48
1701417900000|2023-12-01 08:05:00|5201.3|5195.3|5205.4|5199.4|5206.5|5200.5|5200|5194|43
1701418200000|2023-12-01 08:10:00|5205.3|5199.3|5214.8|5208.8|5215.8|5209.8|5205.3|5199.3|125
1701418500000|2023-12-01 08:15:00|5215.6|5209.6|5221.5|5215.5|5224|5218|5215.6|5209.6|279
1701418800000|2023-12-01 08:20:00|5221|5215|5228.9|5222.9|5231.4|5225.4|5219.2|5213.2|153
1701419100000|2023-12-01 08:25:00|5229|5223|5225.6|5219.6|5229|5223|5225.6|5219.6|40
1701419400000|2023-12-01 08:30:00|5226.1|5220.1|5223.8|5217.8|5229.1|5223.1|5223.8|5217.8|41
1701419700000|2023-12-01 08:35:00|5223.9|5217.9|5225.8|5219.8|5228.8|5222.8|5221.4|5215.4|59
1701420000000|2023-12-01 08:40:00|5225.7|5219.7|5224.9|5218.9|5229.4|5223.4|5224.8|5218.8|15
1701420300000|2023-12-01 08:45:00|5225.4|5219.4|5226.9|5220.9|5228.9|5222.9|5224|5218|14
1701420600000|2023-12-01 08:50:00|5225.9|5219.9|5223.4|5217.4|5228.1|5222.1|5222.4|5216.4|154
1701420900000|2023-12-01 08:55:00|5223.3|5217.3|5221.7|5215.7|5225.6|5219.6|5220.7|5214.7|206
1701421200000|2023-12-01 09:00:00|5222.1|5216.1|5227.7|5221.7|5229.2|5223.2|5220.8|5214.8|25
1701421500000|2023-12-01 09:05:00|5227.2|5221.2|5226.8|5220.8|5229.2|5223.2|5226.3|5220.3|5
1701421800000|2023-12-01 09:10:00|5226.2|5220.2|5220.8|5214.8|5228.2|5222.2|5219.8|5213.8|40
1701422100000|2023-12-01 09:15:00|5221.3|5215.3|5222.3|5216.3|5223.3|5217.3|5219.3|5213.3|13
1701422400000|2023-12-01 09:20:00|5222.2|5216.2|5223.1|5217.1|5223.6|5217.6|5218.8|5212.8|36
1701422700000|2023-12-01 09:25:00|5222.6|5216.6|5219.4|5213.4|5224.1|5218.1|5219|5213|32
1701423000000|2023-12-01 09:30:00|5219.9|5213.9|5223.4|5217.4|5223.4|5217.4|5219.5|5213.5|20
1701423300000|2023-12-01 09:35:00|5222.9|5216.9|5225.9|5219.9|5226.4|5220.4|5220.9|5214.9|7
1701423600000|2023-12-01 09:40:00|5225.4|5219.4|5220.4|5214.4|5226.4|5220.4|5219.5|5213.5|12
1701423900000|2023-12-01 09:45:00|5222.3|5216.3|5226|5220|5226|5220|5222.3|5216.3|4
1701424200000|2023-12-01 09:50:00|5226.9|5220.9|5225.4|5219.4|5227.4|5221.4|5222.9|5216.9|20
1701424500000|2023-12-01 09:55:00|5225.5|5219.5|5225|5219|5227.9|5221.9|5224.5|5218.5|10
1701424800000|2023-12-01 10:00:00|5224.5|5218.5|5225.3|5219.3|5226.1|5220.1|5224|5218|8
1701425100000|2023-12-01 10:05:00|5224.9|5218.9|5227.5|5221.5|5227.5|5221.5|5224|5218|13
1701425400000|2023-12-01 10:10:00|5227.9|5221.9|5225.1|5219.1|5228.4|5222.4|5225|5219|13
1701425700000|2023-12-01 10:15:00|5225.6|5219.6|5227.3|5221.3|5227.5|5221.5|5225.4|5219.4|5
1701426000000|2023-12-01 10:20:00|5227.4|5221.4|5227.4|5221.4|5228.9|5222.9|5226.6|5220.6|25
1701426300000|2023-12-01 10:25:00|5227.3|5221.3|5243.1|5237.1|5243.1|5237.1|5225.3|5219.3|104
1701426600000|2023-12-01 10:30:00|5242.6|5236.6|5236.6|5230.6|5244.2|5238.2|5236.1|5230.1|41
1701426900000|2023-12-01 10:35:00|5236.5|5230.5|5235.1|5229.1|5237.1|5231.1|5234.6|5228.6|23
1701427200000|2023-12-01 10:40:00|5235|5229|5230.6|5224.6|5235.1|5229.1|5230.2|5224.2|19
1701427500000|2023-12-01 10:45:00|5230.1|5224.1|5229.6|5223.6|5230.1|5224.1|5228|5222|24
1701427800000|2023-12-01 10:50:00|5230.1|5224.1|5230.1|5224.1|5232.1|5226.1|5229|5223|28
1701428100000|2023-12-01 10:55:00|5229.6|5223.6|5230|5224|5230.6|5224.6|5229|5223|5
1701428400000|2023-12-01 11:00:00|5230.1|5224.1|5231.5|5225.5|5232|5226|5229|5223|13
1701428700000|2023-12-01 11:05:00|5231|5225|5230.5|5224.5|5231|5225|5229|5223|56
1701429000000|2023-12-01 11:10:00|5230.9|5224.9|5226.5|5220.5|5231|5225|5226.4|5220.4|34
1701429300000|2023-12-01 11:15:00|5226.9|5220.9|5224.4|5218.4|5227.5|5221.5|5223.9|5217.9|78
1701429600000|2023-12-01 11:20:00|5224|5218|5223.5|5217.5|5224.3|5218.3|5223|5217|3
1701429900000|2023-12-01 11:25:00|5223.4|5217.4|5217|5211|5223.5|5217.5|5217|5211|46
1701430200000|2023-12-01 11:30:00|5216.5|5210.5|5216.4|5210.4|5218|5212|5215|5209|34
1701430500000|2023-12-01 11:35:00|5216|5210|5217.5|5211.5|5217.5|5211.5|5214.4|5208.4|8
1701430800000|2023-12-01 11:40:00|5217.1|5211.1|5217.6|5211.6|5219.5|5213.5|5217.1|5211.1|15
1701431100000|2023-12-01 11:45:00|5218|5212|5219.4|5213.4|5219.4|5213.4|5216.5|5210.5|4
1701431400000|2023-12-01 11:50:00|5218.9|5212.9|5216.5|5210.5|5218.9|5212.9|5216.5|5210.5|15
1701431700000|2023-12-01 11:55:00|5216.6|5210.6|5218.4|5212.4|5218.4|5212.4|5215|5209|14
1701432000000|2023-12-01 12:00:00|5219.4|5213.4|5222.4|5216.4|5222.4|5216.4|5217.4|5211.4|27
1701432300000|2023-12-01 12:05:00|5223|5217|5226.4|5220.4|5230.9|5224.9|5222.9|5216.9|53
1701432600000|2023-12-01 12:10:00|5226.9|5220.9|5226.4|5220.4|5227.8|5221.8|5225.9|5219.9|33
1701432900000|2023-12-01 12:15:00|5226.3|5220.3|5227.3|5221.3|5229.4|5223.4|5226.3|5220.3|47
1701433200000|2023-12-01 12:20:00|5226.3|5220.3|5224.8|5218.8|5226.8|5220.8|5220.8|5214.8|53
1701433500000|2023-12-01 12:25:00|5224.7|5218.7|5224.8|5218.8|5225.3|5219.3|5223.8|5217.8|6
1701433800000|2023-12-01 12:30:00|5224.3|5218.3|5225.8|5219.8|5225.8|5219.8|5223.8|5217.8|15
1701434100000|2023-12-01 12:35:00|5224.8|5218.8|5221.7|5215.7|5224.8|5218.8|5216.8|5210.8|31
1701434400000|2023-12-01 12:40:00|5222.1|5216.1|5221.1|5215.1|5224.7|5218.7|5220.1|5214.1|18
1701434700000|2023-12-01 12:45:00|5221.2|5215.2|5221.2|5215.2|5221.6|5215.6|5220.6|5214.6|16
1701435000000|2023-12-01 12:50:00|5221.6|5215.6|5218.7|5212.7|5221.6|5215.6|5217.7|5211.7|32
1701435300000|2023-12-01 12:55:00|5219.7|5213.7|5228.5|5222.5|5231|5225|5219.1|5213.1|170
1701435600000|2023-12-01 13:00:00|5228|5222|5228.1|5222.1|5231.4|5225.4|5225.7|5219.7|221
1701435900000|2023-12-01 13:05:00|5228.5|5222.5|5234.7|5228.7|5235.7|5229.7|5228.5|5222.5|56
1701436200000|2023-12-01 13:10:00|5235.2|5229.2|5232.7|5226.7|5237.7|5231.7|5229.7|5223.7|105
1701436500000|2023-12-01 13:15:00|5231.4|5225.4|5227.2|5221.2|5231.4|5225.4|5222.7|5216.7|182
1701436800000|2023-12-01 13:20:00|5227.7|5221.7|5225.8|5219.8|5228.7|5222.7|5225.2|5219.2|73
1701437100000|2023-12-01 13:25:00|5226.4|5220.4|5227.7|5221.7|5230.7|5224.7|5222.8|5216.8|147
1701437400000|2023-12-01 13:30:00|5228.7|5222.7|5228.1|5222.1|5237.6|5231.6|5226.7|5220.7|67
1701437700000|2023-12-01 13:35:00|5227.7|5221.7|5225.6|5219.6|5228.1|5222.1|5224.7|5218.7|20
1701438000000|2023-12-01 13:40:00|5225.2|5219.2|5223.8|5217.8|5225.6|5219.6|5221.1|5215.1|31
1701441000000|2023-12-01 14:30:00|5232.9|5226.9|5228.1|5222.1|5238.8|5232.8|5223|5217|1560
1701441300000|2023-12-01 14:35:00|5227.7|5221.7|5221.6|5215.6|5233.1|5227.1|5218.2|5212.2|696
1701441600000|2023-12-01 14:40:00|5221.5|5215.5|5197.4|5191.4|5228.9|5222.9|5190.6|5184.6|558
1701441900000|2023-12-01 14:45:00|5196.9|5190.9|5202|5196|5210.1|5204.1|5196|5190|620
1701442200000|2023-12-01 14:50:00|5201.6|5195.6|5204.5|5198.5|5204.9|5198.9|5196|5190|371
1701442500000|2023-12-01 14:55:00|5204.6|5198.6|5215.5|5209.5|5223.6|5217.6|5203|5197|511
1701442800000|2023-12-01 15:00:00|5216|5210|5230.9|5224.9|5237|5231|5215.2|5209.2|612
1701443100000|2023-12-01 15:05:00|5230.4|5224.4|5227.8|5221.8|5233.8|5227.8|5221.3|5215.3|551
1701443400000|2023-12-01 15:10:00|5228.3|5222.3|5239.9|5233.9|5244.3|5238.3|5222.9|5216.9|601
1701443700000|2023-12-01 15:15:00|5239.5|5233.5|5229.1|5223.1|5240.5|5234.5|5223.2|5217.2|450
1701444000000|2023-12-01 15:20:00|5229.5|5223.5|5234.9|5228.9|5239.3|5233.3|5229.5|5223.5|428
1701444300000|2023-12-01 15:25:00|5235.3|5229.3|5229.6|5223.6|5236.3|5230.3|5226.1|5220.1|333
1701444600000|2023-12-01 15:30:00|5229.7|5223.7|5215.1|5209.1|5229.7|5223.7|5211.2|5205.2|479
1701444900000|2023-12-01 15:35:00|5214.6|5208.6|5204.5|5198.5|5221.5|5215.5|5202.9|5196.9|446
1701445200000|2023-12-01 15:40:00|5204.1|5198.1|5207.2|5201.2|5207.8|5201.8|5203.1|5197.1|207
1701445500000|2023-12-01 15:45:00|5207.3|5201.3|5187|5181|5208.3|5202.3|5184.4|5178.4|750
1701445800000|2023-12-01 15:50:00|5187.5|5181.5|5183.4|5177.4|5187.9|5181.9|5172|5166|467
1701446100000|2023-12-01 15:55:00|5182.9|5176.9|5190.2|5184.2|5191.2|5185.2|5182.6|5176.6|338
1701446400000|2023-12-01 16:00:00|5190.7|5184.7|5191.1|5185.1|5193|5187|5182.2|5176.2|335
1701446700000|2023-12-01 16:05:00|5192.6|5186.6|5179|5173|5198.1|5192.1|5178.5|5172.5|491
1701447000000|2023-12-01 16:10:00|5178.5|5172.5|5170.7|5164.7|5185|5179|5170.3|5164.3|455
1701447300000|2023-12-01 16:15:00|5170.6|5164.6|5180.3|5174.3|5183.1|5177.1|5170.6|5164.6|423
1701447600000|2023-12-01 16:20:00|5180.2|5174.2|5180.7|5174.7|5184.1|5178.1|5173.4|5167.4|252
1701447900000|2023-12-01 16:25:00|5180.8|5174.8|5189.9|5183.9|5192.3|5186.3|5179.4|5173.4|281
1701448200000|2023-12-01 16:30:00|5189.8|5183.8|5171.3|5165.3|5194|5188|5169.3|5163.3|498
1701448500000|2023-12-01 16:35:00|5170.9|5164.9|5168.4|5162.4|5172.8|5166.8|5164.9|5158.9|303
1701448800000|2023-12-01 16:40:00|5168.3|5162.3|5155.5|5149.5|5173.3|5167.3|5154|5148|344
1701449100000|2023-12-01 16:45:00|5156|5150|5163.6|5157.6|5163.7|5157.7|5153|5147|405
1701449400000|2023-12-01 16:50:00|5163.1|5157.1|5174.5|5168.5|5177.5|5171.5|5159.6|5153.6|569
1701449700000|2023-12-01 16:55:00|5175|5169|5186.6|5180.6|5186.6|5180.6|5174.2|5168.2|605
1701450000000|2023-12-01 17:00:00|5186.2|5180.2|5188.7|5182.7|5191.7|5185.7|5184.6|5178.6|211
1701450300000|2023-12-01 17:05:00|5187.7|5181.7|5194.1|5188.1|5194.6|5188.6|5184.2|5178.2|277
1701450600000|2023-12-01 17:10:00|5193.6|5187.6|5198.2|5192.2|5198.7|5192.7|5188.4|5182.4|256
1701450900000|2023-12-01 17:15:00|5198.6|5192.6|5199.9|5193.9|5204.8|5198.8|5195.2|5189.2|512
1701451200000|2023-12-01 17:20:00|5199.4|5193.4|5203.8|5197.8|5205.8|5199.8|5197.9|5191.9|248
1701451500000|2023-12-01 17:25:00|5204.3|5198.3|5203.8|5197.8|5210.2|5204.2|5202.8|5196.8|186
1701451800000|2023-12-01 17:30:00|5203.4|5197.4|5201.9|5195.9|5203.8|5197.8|5197.9|5191.9|173
1701452100000|2023-12-01 17:35:00|5201|5195|5201.5|5195.5|5202.9|5196.9|5198.5|5192.5|358
1701452400000|2023-12-01 17:40:00|5201.1|5195.1|5201.5|5195.5|5204.6|5198.6|5199.1|5193.1|162
1701452700000|2023-12-01 17:45:00|5201.6|5195.6|5206.9|5200.9|5213.7|5207.7|5201.6|5195.6|203
1701453000000|2023-12-01 17:50:00|5205.9|5199.9|5218.1|5212.1|5221|5215|5205.9|5199.9|617
1701453300000|2023-12-01 17:55:00|5218.9|5212.9|5213.7|5207.7|5223.4|5217.4|5212.7|5206.7|249
1701453600000|2023-12-01 18:00:00|5214.1|5208.1|5187.4|5181.4|5215.5|5209.5|5185.4|5179.4|342
1701453900000|2023-12-01 18:05:00|5187.9|5181.9|5188|5182|5194.4|5188.4|5187|5181|213
1701454200000|2023-12-01 18:10:00|5188.1|5182.1|5188.1|5182.1|5194.4|5188.4|5186.4|5180.4|229
1701454500000|2023-12-01 18:15:00|5189.2|5183.2|5187.8|5181.8|5194.5|5188.5|5187.8|5181.8|197
1701454800000|2023-12-01 18:20:00|5188.6|5182.6|5184.3|5178.3|5192.8|5186.8|5183.3|5177.3|277
1701455100000|2023-12-01 18:25:00|5183.8|5177.8|5179.7|5173.7|5187.3|5181.3|5178.3|5172.3|250
1701455400000|2023-12-01 18:30:00|5180.2|5174.2|5188|5182|5188|5182|5178.8|5172.8|376
1701455700000|2023-12-01 18:35:00|5187.2|5181.2|5187.1|5181.1|5190|5184|5185|5179|252
1701456000000|2023-12-01 18:40:00|5187|5181|5183.6|5177.6|5189.9|5183.9|5179.9|5173.9|500
1701456300000|2023-12-01 18:45:00|5181.7|5175.7|5172.9|5166.9|5184.1|5178.1|5169|5163|380
1701456600000|2023-12-01 18:50:00|5173.3|5167.3|5166|5160|5177.3|5171.3|5163|5157|291
1701456900000|2023-12-01 18:55:00|5165.5|5159.5|5155.3|5149.3|5165.5|5159.5|5154.3|5148.3|449
1701457200000|2023-12-01 19:00:00|5155.8|5149.8|5149.4|5143.4|5157.7|5151.7|5147.5|5141.5|715
1701457500000|2023-12-01 19:05:00|5149.3|5143.3|5148.8|5142.8|5158.7|5152.7|5145.3|5139.3|957
1701457800000|2023-12-01 19:10:00|5148.4|5142.4|5146.1|5140.1|5151.3|5145.3|5141.8|5135.8|1798
1701458100000|2023-12-01 19:15:00|5146|5140|5141.6|5135.6|5147.6|5141.6|5138.7|5132.7|725
1701651600000|2023-12-04 01:00:00|5142.8|5136.8|5145.1|5139.1|5145.6|5139.6|5124.4|5118.4|318
1701651900000|2023-12-04 01:05:00|5145.2|5139.2|5148.6|5142.6|5148.6|5142.6|5134.7|5128.7|223
1701652200000|2023-12-04 01:10:00|5148.9|5142.9|5144.1|5138.1|5149.1|5143.1|5139.6|5133.6|111
1701652500000|2023-12-04 01:15:00|5143.4|5137.4|5146.3|5140.3|5153.8|5147.8|5142.3|5136.3|99
1701652800000|2023-12-04 01:20:00|5146.8|5140.8|5144.8|5138.8|5146.8|5140.8|5141.9|5135.9|109
1701653100000|2023-12-04 01:25:00|5144.3|5138.3|5146.3|5140.3|5146.3|5140.3|5141.9|5135.9|43
1701653400000|2023-12-04 01:30:00|5145.9|5139.9|5143.1|5137.1|5146.3|5140.3|5142.1|5136.1|64
1701653700000|2023-12-04 01:35:00|5143.6|5137.6|5145.1|5139.1|5145.1|5139.1|5137.6|5131.6|157
1701654000000|2023-12-04 01:40:00|5144.7|5138.7|5139.1|5133.1|5144.7|5138.7|5137.4|5131.4|26
1701654300000|2023-12-04 01:45:00|5139.6|5133.6|5140.1|5134.1|5141.1|5135.1|5137.8|5131.8|9
1701654600000|2023-12-04 01:50:00|5140.6|5134.6|5137.9|5131.9|5141.6|5135.6|5137.9|5131.9|8
1701654900000|2023-12-04 01:55:00|5139.9|5133.9|5136.4|5130.4|5139.9|5133.9|5136.4|5130.4|20
1701655200000|2023-12-04 02:00:00|5136.9|5130.9|5131.8|5125.8|5137.4|5131.4|5131.8|5125.8|56
1701655500000|2023-12-04 02:05:00|5132.2|5126.2|5133.2|5127.2|5137.7|5131.7|5131.7|5125.7|43
1701655800000|2023-12-04 02:10:00|5133.7|5127.7|5133.7|5127.7|5134.8|5128.8|5132.7|5126.7|9
1701656100000|2023-12-04 02:15:00|5133.8|5127.8|5138.2|5132.2|5139.2|5133.2|5133.8|5127.8|9
1701656400000|2023-12-04 02:20:00|5138.3|5132.3|5137.2|5131.2|5138.3|5132.3|5136.7|5130.7|5
1701656700000|2023-12-04 02:25:00|5137.8|5131.8|5140|5134|5140|5134|5137.7|5131.7|6
1701657000000|2023-12-04 02:30:00|5139.5|5133.5|5144.9|5138.9|5145.9|5139.9|5137.2|5131.2|52
1701657300000|2023-12-04 02:35:00|5144.5|5138.5|5144.4|5138.4|5146.4|5140.4|5143.4|5137.4|19
1701657600000|2023-12-04 02:40:00|5144.8|5138.8|5147.8|5141.8|5151.4|5145.4|5144.8|5138.8|46
1701657900000|2023-12-04 02:45:00|5147.9|5141.9|5160.7|5154.7|5160.7|5154.7|5147.9|5141.9|30
1701658200000|2023-12-04 02:50:00|5160.1|5154.1|5160.2|5154.2|5161.2|5155.2|5157.7|5151.7|24
1701658500000|2023-12-04 02:55:00|5159.7|5153.7|5160.8|5154.8|5165.3|5159.3|5158.7|5152.7|40
1701658800000|2023-12-04 03:00:00|5160.7|5154.7|5153.8|5147.8|5160.8|5154.8|5152.7|5146.7|67
1701659100000|2023-12-04 03:05:00|5153.7|5147.7|5156.2|5150.2|5156.7|5150.7|5151.7|5145.7|70
1701659400000|2023-12-04 03:10:00|5157.2|5151.2|5158.2|5152.2|5159.2|5153.2|5155.2|5149.2|22
1701659700000|2023-12-04 03:15:00|5157.8|5151.8|5160.2|5154.2|5161.2|5155.2|5157.8|5151.8|12
1701660000000|2023-12-04 03:20:00|5159.7|5153.7|5157.7|5151.7|5159.7|5153.7|5157.7|5151.7|8
1701660300000|2023-12-04 03:25:00|5158.4|5152.4|5162.7|5156.7|5162.7|5156.7|5158.2|5152.2|8
1701660600000|2023-12-04 03:30:00|5162.2|5156.2|5160.2|5154.2|5162.7|5156.7|5160.2|5154.2|19
1701660900000|2023-12-04 03:35:00|5159.3|5153.3|5159.2|5153.2|5159.7|5153.7|5158.3|5152.3|16
1701661200000|2023-12-04 03:40:00|5158.3|5152.3|5159.2|5153.2|5159.7|5153.7|5158.3|5152.3|4
1701661500000|2023-12-04 03:45:00|5159.7|5153.7|5158.8|5152.8|5160.3|5154.3|5158.8|5152.8|4
1701661800000|2023-12-04 03:50:00|5158.4|5152.4|5157.9|5151.9|5159.3|5153.3|5157.9|5151.9|7
1701662100000|2023-12-04 03:55:00|5157.8|5151.8|5156.3|5150.3|5157.8|5151.8|5155.9|5149.9|8
1701662400000|2023-12-04 04:00:00|5156.4|5150.4|5152.9|5146.9|5156.4|5150.4|5152.9|5146.9|11
1701662700000|2023-12-04 04:05:00|5152.5|5146.5|5155.3|5149.3|5155.4|5149.4|5152.5|5146.5|11
1701663000000|2023-12-04 04:10:00|5155.4|5149.4|5154.3|5148.3|5155.4|5149.4|5153.9|5147.9|0
1701663300000|2023-12-04 04:15:00|5153.9|5147.9|5156.3|5150.3|5156.3|5150.3|5153.8|5147.8|1
1701663600000|2023-12-04 04:20:00|5156.4|5150.4|5155.3|5149.3|5156.4|5150.4|5155.3|5149.3|2
1701663900000|2023-12-04 04:25:00|5155.2|5149.2|5154.9|5148.9|5155.4|5149.4|5153.9|5147.9|2
1701664200000|2023-12-04 04:30:00|5153.9|5147.9|5153.9|5147.9|5154.4|5148.4|5153.9|5147.9|1
1701664500000|2023-12-04 04:35:00|5154.4|5148.4|5154.9|5148.9|5155.4|5149.4|5153.9|5147.9|0
1701664800000|2023-12-04 04:40:00|5154.8|5148.8|5155.4|5149.4|5155.4|5149.4|5154.8|5148.8|0
1701665100000|2023-12-04 04:45:00|5154.9|5148.9|5154.4|5148.4|5154.9|5148.9|5153|5147|13
1701665400000|2023-12-04 04:50:00|5154.3|5148.3|5155.4|5149.4|5155.4|5149.4|5154.3|5148.3|0
1701665700000|2023-12-04 04:55:00|5155|5149|5154.3|5148.3|5156.3|5150.3|5154.1|5148.1|11
1701666000000|2023-12-04 05:00:00|5154.1|5148.1|5153.6|5147.6|5154.1|5148.1|5153.6|5147.6|0
1701666300000|2023-12-04 05:05:00|5153.9|5147.9|5155.3|5149.3|5155.3|5149.3|5153.5|5147.5|3
1701666600000|2023-12-04 05:10:00|5154.9|5148.9|5156.4|5150.4|5156.4|5150.4|5154.6|5148.6|2
1701666900000|2023-12-04 05:15:00|5155.8|5149.8|5155.6|5149.6|5155.8|5149.8|5155.6|5149.6|1
1701667200000|2023-12-04 05:20:00|5156|5150|5155.9|5149.9|5156|5150|5155.8|5149.8|0
1701667500000|2023-12-04 05:25:00|5156|5150|5155.1|5149.1|5158.4|5152.4|5154.3|5148.3|11
1701667800000|2023-12-04 05:30:00|5154.6|5148.6|5163.3|5157.3|5163.4|5157.4|5154.6|5148.6|40
1701668100000|2023-12-04 05:35:00|5162.9|5156.9|5162.3|5156.3|5163.3|5157.3|5160.6|5154.6|10
1701668400000|2023-12-04 05:40:00|5163.3|5157.3|5162.8|5156.8|5163.3|5157.3|5161.8|5155.8|10
1701668700000|2023-12-04 05:45:00|5162.6|5156.6|5162.3|5156.3|5163.3|5157.3|5161.8|5155.8|3
1701669000000|2023-12-04 05:50:00|5161.3|5155.3|5158.3|5152.3|5161.3|5155.3|5157.8|5151.8|8
1701669300000|2023-12-04 05:55:00|5157.8|5151.8|5158.1|5152.1|5158.6|5152.6|5155.8|5149.8|7
1701669600000|2023-12-04 06:00:00|5157.8|5151.8|5155.5|5149.5|5162.8|5156.8|5153.5|5147.5|81
1701669900000|2023-12-04 06:05:00|5156|5150|5158.6|5152.6|5159.5|5153.5|5151.6|5145.6|26
1701670200000|2023-12-04 06:10:00|5157.6|5151.6|5159.1|5153.1|5159.6|5153.6|5155.6|5149.6|45
1701670500000|2023-12-04 06:15:00|5159.5|5153.5|5156.6|5150.6|5159.6|5153.6|5156.6|5150.6|5
1701670800000|2023-12-04 06:20:00|5157|5151|5160.6|5154.6|5161.1|5155.1|5157|5151|52
1701671100000|2023-12-04 06:25:00|5161.1|5155.1|5162.1|5156.1|5163.5|5157.5|5160.1|5154.1|41
1701671400000|2023-12-04 06:30:00|5162.5|5156.5|5168.6|5162.6|5168.7|5162.7|5162.5|5156.5|57
1701671700000|2023-12-04 06:35:00|5169.1|5163.1|5161.6|5155.6|5169.1|5163.1|5161.6|5155.6|29
1701672000000|2023-12-04 06:40:00|5160.7|5154.7|5159.1|5153.1|5163.7|5157.7|5159.1|5153.1|13
1701672300000|2023-12-04 06:45:00|5159.5|5153.5|5156.6|5150.6|5159.6|5153.6|5156.6|5150.6|5
1701672600000|2023-12-04 06:50:00|5156.2|5150.2|5154.6|5148.6|5159.6|5153.6|5154.6|5148.6|8
1701672900000|2023-12-04 06:55:00|5155.6|5149.6|5156.1|5150.1|5156.5|5150.5|5154.6|5148.6|15
1701673200000|2023-12-04 07:00:00|5155.7|5149.7|5153.2|5147.2|5155.7|5149.7|5153.2|5147.2|14
1701673500000|2023-12-04 07:05:00|5150.7|5144.7|5147.9|5141.9|5151.2|5145.2|5147.4|5141.4|39
1701673800000|2023-12-04 07:10:00|5147.7|5141.7|5147.9|5141.9|5150.6|5144.6|5147.7|5141.7|36
1701674100000|2023-12-04 07:15:00|5148.2|5142.2|5147.4|5141.4|5148.2|5142.2|5147.4|5141.4|5
1701674400000|2023-12-04 07:20:00|5147.5|5141.5|5147.4|5141.4|5147.5|5141.5|5147.4|5141.4|1
1701674700000|2023-12-04 07:25:00|5147.2|5141.2|5146.9|5140.9|5147.4|5141.4|5146.9|5140.9|3
1701675000000|2023-12-04 07:30:00|5146.7|5140.7|5145|5139|5146.7|5140.7|5144.4|5138.4|9
1701675300000|2023-12-04 07:35:00|5142.9|5136.9|5141|5135|5143|5137|5140.9|5134.9|28
1701675600000|2023-12-04 07:40:00|5140.5|5134.5|5138|5132|5140.5|5134.5|5137.4|5131.4|16
1701675900000|2023-12-04 07:45:00|5137.9|5131.9|5137.4|5131.4|5139|5133|5136.4|5130.4|23
1701676200000|2023-12-04 07:50:00|5137.5|5131.5|5135.4|5129.4|5137.5|5131.5|5135.4|5129.4|36
1701676500000|2023-12-04 07:55:00|5135.5|5129.5|5133|5127|5135.5|5129.5|5132.2|5126.2|99
1701676800000|2023-12-04 08:00:00|5132.9|5126.9|5138.1|5132.1|5141|5135|5132.4|5126.4|39
1701677100000|2023-12-04 08:05:00|5138|5132|5138.1|5132.1|5141.5|5135.5|5135.6|5129.6|19
1701677400000|2023-12-04 08:10:00|5137.7|5131.7|5142.2|5136.2|5144.6|5138.6|5137.7|5131.7|10
1701677700000|2023-12-04 08:15:00|5141.5|5135.5|5138.2|5132.2|5141.7|5135.7|5138.2|5132.2|43
1701678000000|2023-12-04 08:20:00|5138.6|5132.6|5144.6|5138.6|5145.6|5139.6|5138.2|5132.2|29
1701678300000|2023-12-04 08:25:00|5144.2|5138.2|5146.7|5140.7|5148.1|5142.1|5144.2|5138.2|13
1701678600000|2023-12-04 08:30:00|5147.1|5141.1|5144.2|5138.2|5147.1|5141.1|5144.1|5138.1|11
1701678900000|2023-12-04 08:35:00|5143.6|5137.6|5144.8|5138.8|5145.8|5139.8|5141.8|5135.8|33
1701679200000|2023-12-04 08:40:00|5144.7|5138.7|5142.7|5136.7|5144.8|5138.8|5142.2|5136.2|24
1701679500000|2023-12-04 08:45:00|5143.2|5137.2|5143.8|5137.8|5145.8|5139.8|5142.1|5136.1|17
1701679800000|2023-12-04 08:50:00|5144.5|5138.5|5141.8|5135.8|5145.3|5139.3|5139.8|5133.8|38
1701680100000|2023-12-04 08:55:00|5141.3|5135.3|5141.8|5135.8|5143.2|5137.2|5140.8|5134.8|6
1701680400000|2023-12-04 09:00:00|5141.7|5135.7|5141.6|5135.6|5143|5137|5140.7|5134.7|14
1701680700000|2023-12-04 09:05:00|5141.2|5135.2|5134.1|5128.1|5141.2|5135.2|5131.6|5125.6|61
1701681000000|2023-12-04 09:10:00|5134.2|5128.2|5130.1|5124.1|5134.8|5128.8|5129.1|5123.1|24
1701681300000|2023-12-04 09:15:00|5130.6|5124.6|5134.7|5128.7|5135.7|5129.7|5130.1|5124.1|21
1701681600000|2023-12-04 09:20:00|5134.8|5128.8|5131.7|5125.7|5134.8|5128.8|5130.2|5124.2|9
1701681900000|2023-12-04 09:25:00|5131.3|5125.3|5129.5|5123.5|5133.6|5127.6|5129.5|5123.5|10
1701682200000|2023-12-04 09:30:00|5129.1|5123.1|5132.5|5126.5|5132.7|5126.7|5126.7|5120.7|41
1701682500000|2023-12-04 09:35:00|5133.7|5127.7|5134.8|5128.8|5135.3|5129.3|5132.3|5126.3|2
1701682800000|2023-12-04 09:40:00|5135.7|5129.7|5140|5134|5142.3|5136.3|5135.2|5129.2|45
1701683100000|2023-12-04 09:45:00|5140.8|5134.8|5138.2|5132.2|5140.8|5134.8|5136.8|5130.8|10
1701683400000|2023-12-04 09:50:00|5137.8|5131.8|5146.3|5140.3|5146.3|5140.3|5137.7|5131.7|28
1701683700000|2023-12-04 09:55:00|5145.8|5139.8|5144.8|5138.8|5146.3|5140.3|5143.3|5137.3|59
1701684000000|2023-12-04 10:00:00|5145.3|5139.3|5144.6|5138.6|5150.3|5144.3|5143.8|5137.8|43
1701684300000|2023-12-04 10:05:00|5144.1|5138.1|5147.5|5141.5|5147.8|5141.8|5142.3|5136.3|18
1701684600000|2023-12-04 10:10:00|5147.3|5141.3|5145.8|5139.8|5148|5142|5144.5|5138.5|15
1701684900000|2023-12-04 10:15:00|5146.7|5140.7|5150.8|5144.8|5151.2|5145.2|5145.8|5139.8|30
1701685200000|2023-12-04 10:20:00|5150.7|5144.7|5150.7|5144.7|5152.3|5146.3|5149.3|5143.3|15
1701685500000|2023-12-04 10:25:00|5150.2|5144.2|5152.3|5146.3|5152.3|5146.3|5149.8|5143.8|16
1701685800000|2023-12-04 10:30:00|5151.8|5145.8|5153.3|5147.3|5153.5|5147.5|5150.3|5144.3|18
1701686100000|2023-12-04 10:35:00|5153.8|5147.8|5158.3|5152.3|5159.3|5153.3|5153.3|5147.3|24
1701686400000|2023-12-04 10:40:00|5156.5|5150.5|5154.3|5148.3|5156.5|5150.5|5153.3|5147.3|11
1701686700000|2023-12-04 10:45:00|5154.8|5148.8|5153.3|5147.3|5156.3|5150.3|5152.9|5146.9|14
1701687000000|2023-12-04 10:50:00|5153.2|5147.2|5158.3|5152.3|5159.2|5153.2|5153.2|5147.2|15
1701687300000|2023-12-04 10:55:00|5158.7|5152.7|5158.1|5152.1|5162.6|5156.6|5156.1|5150.1|32
1701687600000|2023-12-04 11:00:00|5157.4|5151.4|5156.7|5150.7|5159.7|5153.7|5153.5|5147.5|74
1701687900000|2023-12-04 11:05:00|5156.2|5150.2|5150.6|5144.6|5156.2|5150.2|5149.5|5143.5|25
1701688200000|2023-12-04 11:10:00|5151|5145|5150|5144|5151|5145|5149|5143|22
1701688500000|2023-12-04 11:15:00|5150.5|5144.5|5149.7|5143.7|5151|5145|5148.6|5142.6|12
1701688800000|2023-12-04 11:20:00|5150.1|5144.1|5149.7|5143.7|5150.1|5144.1|5147.8|5141.8|15
1701689100000|2023-12-04 11:25:00|5150.2|5144.2|5149.2|5143.2|5150.2|5144.2|5149|5143|10
1701689400000|2023-12-04 11:30:00|5149.7|5143.7|5149.3|5143.3|5152.7|5146.7|5148.8|5142.8|19
1701689700000|2023-12-04 11:35:00|5149.2|5143.2|5148.5|5142.5|5150.8|5144.8|5148.3|5142.3|11
1701690000000|2023-12-04 11:40:00|5149|5143|5148.5|5142.5|5150.7|5144.7|5148.5|5142.5|38
1701690300000|2023-12-04 11:45:00|5148.8|5142.8|5158|5152|5159.7|5153.7|5148.5|5142.5|35
1701690600000|2023-12-04 11:50:00|5157.8|5151.8|5156.3|5150.3|5157.8|5151.8|5152.8|5146.8|9
1701690900000|2023-12-04 11:55:00|5156.7|5150.7|5155.3|5149.3|5157.3|5151.3|5154.3|5148.3|5
1701691200000|2023-12-04 12:00:00|5155.2|5149.2|5148.8|5142.8|5155.7|5149.7|5148.8|5142.8|58
1701691500000|2023-12-04 12:05:00|5148.7|5142.7|5144.7|5138.7|5148.7|5142.7|5144.6|5138.6|37
1701691800000|2023-12-04 12:10:00|5143.3|5137.3|5144.5|5138.5|5145.5|5139.5|5140.7|5134.7|72
1701692100000|2023-12-04 12:15:00|5144|5138|5146|5140|5146.5|5140.5|5142.3|5136.3|12
1701692400000|2023-12-04 12:20:00|5145.8|5139.8|5141.3|5135.3|5146.3|5140.3|5141.3|5135.3|12
1701692700000|2023-12-04 12:25:00|5141.8|5135.8|5145.8|5139.8|5146.3|5140.3|5141.3|5135.3|9
1701693000000|2023-12-04 12:30:00|5145.4|5139.4|5144.6|5138.6|5147.4|5141.4|5144.6|5138.6|11
1701693300000|2023-12-04 12:35:00|5143.6|5137.6|5141.8|5135.8|5144.1|5138.1|5140.3|5134.3|13
1701693600000|2023-12-04 12:40:00|5141.4|5135.4|5138.8|5132.8|5141.4|5135.4|5136.9|5130.9|18
1701693900000|2023-12-04 12:45:00|5138.4|5132.4|5142.8|5136.8|5142.8|5136.8|5137.8|5131.8|9
1701694200000|2023-12-04 12:50:00|5142.9|5136.9|5139.3|5133.3|5146.4|5140.4|5138.9|5132.9|30
1701694500000|2023-12-04 12:55:00|5138.9|5132.9|5136.4|5130.4|5138.9|5132.9|5135.4|5129.4|77
1701694800000|2023-12-04 13:00:00|5135.9|5129.9|5136.3|5130.3|5143.4|5137.4|5133.8|5127.8|110
1701695100000|2023-12-04 13:05:00|5136.4|5130.4|5137.3|5131.3|5139.8|5133.8|5133.8|5127.8|76
1701695400000|2023-12-04 13:10:00|5136.9|5130.9|5134.1|5128.1|5137.8|5131.8|5133.6|5127.6|122
1701695700000|2023-12-04 13:15:00|5134.4|5128.4|5141.2|5135.2|5143.1|5137.1|5130.1|5124.1|71
1701696000000|2023-12-04 13:20:00|5142.1|5136.1|5136.6|5130.6|5143.1|5137.1|5135.3|5129.3|54
1701696300000|2023-12-04 13:25:00|5137.1|5131.1|5148.1|5142.1|5152.1|5146.1|5136.6|5130.6|168
1701696600000|2023-12-04 13:30:00|5148.4|5142.4|5147.3|5141.3|5148.8|5142.8|5143.6|5137.6|49
1701696900000|2023-12-04 13:35:00|5147.4|5141.4|5147.3|5141.3|5150.8|5144.8|5144.3|5138.3|23
1701697200000|2023-12-04 13:40:00|5147.7|5141.7|5149.2|5143.2|5151.8|5145.8|5146.3|5140.3|147
1701700200000|2023-12-04 14:30:00|5146.3|5140.3|5141.9|5135.9|5175.1|5169.1|5141.9|5135.9|2161
1701700500000|2023-12-04 14:35:00|5142|5136|5118.9|5112.9|5146|5140|5118.9|5112.9|648
1701700800000|2023-12-04 14:40:00|5118.5|5112.5|5141.2|5135.2|5145.3|5139.3|5118.4|5112.4|657
1701701100000|2023-12-04 14:45:00|5141.3|5135.3|5119.7|5113.7|5143.9|5137.9|5117.3|5111.3|759
1701701400000|2023-12-04 14:50:00|5119.8|5113.8|5114.7|5108.7|5126.3|5120.3|5109.3|5103.3|650
1701701700000|2023-12-04 14:55:00|5113.3|5107.3|5132.9|5126.9|5135.7|5129.7|5111.8|5105.8|490
1701702000000|2023-12-04 15:00:00|5133|5127|5134.2|5128.2|5135.9|5129.9|5123.8|5117.8|496
1701702300000|2023-12-04 15:05:00|5134.9|5128.9|5148.9|5142.9|5149.8|5143.8|5132.5|5126.5|411
1701702600000|2023-12-04 15:10:00|5148.2|5142.2|5149.3|5143.3|5159.9|5153.9|5142.5|5136.5|537
1701702900000|2023-12-04 15:15:00|5149.6|5143.6|5157.8|5151.8|5159.8|5153.8|5147.6|5141.6|353
1701703200000|2023-12-04 15:20:00|5158.2|5152.2|5168.5|5162.5|5172.4|5166.4|5155.3|5149.3|550
1701703500000|2023-12-04 15:25:00|5168.7|5162.7|5168.8|5162.8|5173.2|5167.2|5157.2|5151.2|291
1701703800000|2023-12-04 15:30:00|5168.4|5162.4|5176.2|5170.2|5180.5|5174.5|5168.4|5162.4|439
1701704100000|2023-12-04 15:35:00|5176.5|5170.5|5193.9|5187.9|5195|5189|5176.2|5170.2|481
1701704400000|2023-12-04 15:40:00|5194.3|5188.3|5199.7|5193.7|5202.5|5196.5|5191.4|5185.4|952
1701704700000|2023-12-04 15:45:00|5199.6|5193.6|5194.2|5188.2|5207.3|5201.3|5194.2|5188.2|533
1701705000000|2023-12-04 15:50:00|5193.9|5187.9|5183.6|5177.6|5197.5|5191.5|5183.5|5177.5|384
1701705300000|2023-12-04 15:55:00|5183.7|5177.7|5174.2|5168.2|5183.7|5177.7|5173|5167|344
1701705600000|2023-12-04 16:00:00|5174.7|5168.7|5186.6|5180.6|5192.9|5186.9|5171.2|5165.2|497
1701705900000|2023-12-04 16:05:00|5186.9|5180.9|5189.7|5183.7|5192.2|5186.2|5182.6|5176.6|203
1701706200000|2023-12-04 16:10:00|5189.6|5183.6|5181|5175|5197.1|5191.1|5180.1|5174.1|246
1701706500000|2023-12-04 16:15:00|5181.8|5175.8|5175.1|5169.1|5181.8|5175.8|5173.1|5167.1|176
1701706800000|2023-12-04 16:20:00|5174.7|5168.7|5176.2|5170.2|5179.2|5173.2|5167.7|5161.7|390
1701707100000|2023-12-04 16:25:00|5175.8|5169.8|5177.1|5171.1|5186.2|5180.2|5169|5163|251
1701707400000|2023-12-04 16:30:00|5178|5172|5178.6|5172.6|5189.3|5183.3|5176.8|5170.8|210
1701707700000|2023-12-04 16:35:00|5178.7|5172.7|5168.3|5162.3|5178.7|5172.7|5165.6|5159.6|261
1701708000000|2023-12-04 16:40:00|5166.8|5160.8|5157.1|5151.1|5172.3|5166.3|5156.7|5150.7|377
1701708300000|2023-12-04 16:45:00|5157.8|5151.8|5152.2|5146.2|5159.6|5153.6|5151.7|5145.7|616
1701708600000|2023-12-04 16:50:00|5152.1|5146.1|5156.2|5150.2|5161.8|5155.8|5150|5144|297
1701708900000|2023-12-04 16:55:00|5155.3|5149.3|5160.1|5154.1|5162.4|5156.4|5149.6|5143.6|262
1701709200000|2023-12-04 17:00:00|5160.4|5154.4|5162.1|5156.1|5162.2|5156.2|5152.3|5146.3|192
1701709500000|2023-12-04 17:05:00|5161.7|5155.7|5168.8|5162.8|5174.7|5168.7|5159.2|5153.2|311
1701709800000|2023-12-04 17:10:00|5168.4|5162.4|5159.3|5153.3|5168.4|5162.4|5148.7|5142.7|411
1701710100000|2023-12-04 17:15:00|5159|5153|5151.1|5145.1|5159.5|5153.5|5147.6|5141.6|135
1701710400000|2023-12-04 17:20:00|5151.5|5145.5|5145.1|5139.1|5155|5149|5143.1|5137.1|180
1701710700000|2023-12-04 17:25:00|5144.6|5138.6|5133.3|5127.3|5156.2|5150.2|5133.2|5127.2|259
1701711000000|2023-12-04 17:30:00|5133.2|5127.2|5137.7|5131.7|5141.2|5135.2|5129.3|5123.3|333
1701711300000|2023-12-04 17:35:00|5137.6|5131.6|5129.4|5123.4|5138.7|5132.7|5125.6|5119.6|354
1701711600000|2023-12-04 17:40:00|5129.9|5123.9|5129.9|5123.9|5133.3|5127.3|5127.3|5121.3|168
1701711900000|2023-12-04 17:45:00|5130.3|5124.3|5132.1|5126.1|5136.8|5130.8|5129.6|5123.6|230
1701712200000|2023-12-04 17:50:00|5131.9|5125.9|5139.3|5133.3|5141|5135|5131.9|5125.9|214
1701712500000|2023-12-04 17:55:00|5139.4|5133.4|5145.9|5139.9|5147.4|5141.4|5136.1|5130.1|235
1701712800000|2023-12-04 18:00:00|5146.3|5140.3|5153.1|5147.1|5160|5154|5144.4|5138.4|398
1701713100000|2023-12-04 18:05:00|5153.4|5147.4|5146.6|5140.6|5153.6|5147.6|5146.4|5140.4|240
1701713400000|2023-12-04 18:10:00|5146.4|5140.4|5144.4|5138.4|5148.4|5142.4|5141.1|5135.1|183
1701713700000|2023-12-04 18:15:00|5144.1|5138.1|5125.7|5119.7|5144.1|5138.1|5124.7|5118.7|295
1701714000000|2023-12-04 18:20:00|5126.7|5120.7|5131.1|5125.1|5134.1|5128.1|5126.7|5120.7|276
1701714300000|2023-12-04 18:25:00|5131.4|5125.4|5133.1|5127.1|5134.3|5128.3|5125.6|5119.6|239
1701714600000|2023-12-04 18:30:00|5132.9|5126.9|5134.7|5128.7|5139.1|5133.1|5128.7|5122.7|263
1701714900000|2023-12-04 18:35:00|5134.3|5128.3|5139.2|5133.2|5141.9|5135.9|5133.8|5127.8|257
1701715200000|2023-12-04 18:40:00|5137.8|5131.8|5135.1|5129.1|5139.2|5133.2|5132.3|5126.3|353
1701715500000|2023-12-04 18:45:00|5134.9|5128.9|5131.2|5125.2|5139.4|5133.4|5129.2|5123.2|348
1701715800000|2023-12-04 18:50:00|5131.1|5125.1|5119.7|5113.7|5131.1|5125.1|5119.4|5113.4|278
1701716100000|2023-12-04 18:55:00|5119.6|5113.6|5114.6|5108.6|5123.8|5117.8|5112|5106|319
1701716400000|2023-12-04 19:00:00|5114.7|5108.7|5115.7|5109.7|5116.2|5110.2|5111|5105|339
1701716700000|2023-12-04 19:05:00|5115.3|5109.3|5115.2|5109.2|5117.3|5111.3|5113|5107|364
1701717000000|2023-12-04 19:10:00|5114.8|5108.8|5127.3|5121.3|5127.3|5121.3|5113.5|5107.5|1572
1701717300000|2023-12-04 19:15:00|5128.4|5122.4|5126.8|5120.8|5129.7|5123.7|5122.8|5116.8|459
1701738000000|2023-12-05 01:00:00|5132.6|5126.6|5146.1|5140.1|5151.1|5145.1|5132.6|5126.6|125
1701738300000|2023-12-05 01:05:00|5146.5|5140.5|5147.1|5141.1|5148.7|5142.7|5144.2|5138.2|24
1701738600000|2023-12-05 01:10:00|5146.7|5140.7|5146.2|5140.2|5149.1|5143.1|5145.1|5139.1|16
1701738900000|2023-12-05 01:15:00|5146.1|5140.1|5145.1|5139.1|5150.6|5144.6|5144.2|5138.2|15
1701739200000|2023-12-05 01:20:00|5145.6|5139.6|5143.7|5137.7|5148.7|5142.7|5143.7|5137.7|13
1701739500000|2023-12-05 01:25:00|5143.4|5137.4|5132.8|5126.8|5143.4|5137.4|5129.9|5123.9|73
1701739800000|2023-12-05 01:30:00|5133.1|5127.1|5127.7|5121.7|5133.9|5127.9|5124.8|5118.8|67
1701740100000|2023-12-05 01:35:00|5128.2|5122.2|5114.9|5108.9|5128.2|5122.2|5112.4|5106.4|99
1701740400000|2023-12-05 01:40:00|5114.6|5108.6|5118.7|5112.7|5120.2|5114.2|5113.6|5107.6|66
1701740700000|2023-12-05 01:45:00|5118.8|5112.8|5116.2|5110.2|5125.3|5119.3|5115.7|5109.7|36
1701741000000|2023-12-05 01:50:00|5116.1|5110.1|5116.2|5110.2|5119.2|5113.2|5115.7|5109.7|13
1701741300000|2023-12-05 01:55:00|5116.4|5110.4|5118.7|5112.7|5120.2|5114.2|5116.2|5110.2|15
1701741600000|2023-12-05 02:00:00|5119.6|5113.6|5120.4|5114.4|5120.8|5114.8|5119.1|5113.1|5
1701741900000|2023-12-05 02:05:00|5120.1|5114.1|5124.1|5118.1|5124.1|5118.1|5119.6|5113.6|6
1701742200000|2023-12-05 02:10:00|5125.6|5119.6|5119.2|5113.2|5126.7|5120.7|5119.2|5113.2|15
1701742500000|2023-12-05 02:15:00|5118.7|5112.7|5119.7|5113.7|5120.7|5114.7|5118.2|5112.2|5
1701742800000|2023-12-05 02:20:00|5120.7|5114.7|5120.2|5114.2|5121.2|5115.2|5120.1|5114.1|4
1701743100000|2023-12-05 02:25:00|5120.4|5114.4|5121.8|5115.8|5124.8|5118.8|5120.1|5114.1|19
1701743400000|2023-12-05 02:30:00|5121.3|5115.3|5123.9|5117.9|5124.9|5118.9|5119.4|5113.4|7
1701743700000|2023-12-05 02:35:00|5123.4|5117.4|5122.9|5116.9|5130.4|5124.4|5121.3|5115.3|33
1701744000000|2023-12-05 02:40:00|5123.2|5117.2|5125.4|5119.4|5125.9|5119.9|5121.4|5115.4|7
1701744300000|2023-12-05 02:45:00|5124.4|5118.4|5123.9|5117.9|5126.4|5120.4|5121.9|5115.9|10
1701744600000|2023-12-05 02:50:00|5123.6|5117.6|5117.9|5111.9|5124.4|5118.4|5117.9|5111.9|21
1701744900000|2023-12-05 02:55:00|5118.4|5112.4|5119.9|5113.9|5122.4|5116.4|5117.9|5111.9|4
1701745200000|2023-12-05 03:00:00|5120.3|5114.3|5116.2|5110.2|5121.9|5115.9|5116.2|5110.2|6
1701745500000|2023-12-05 03:05:00|5117.7|5111.7|5116.6|5110.6|5117.7|5111.7|5112.1|5106.1|21
1701745800000|2023-12-05 03:10:00|5117.1|5111.1|5112.3|5106.3|5117.1|5111.1|5110.9|5104.9|39
1701746100000|2023-12-05 03:15:00|5114.4|5108.4|5114.8|5108.8|5115.3|5109.3|5112.8|5106.8|9
1701746400000|2023-12-05 03:20:00|5115.8|5109.8|5118.3|5112.3|5119.1|5113.1|5113.8|5107.8|8
1701746700000|2023-12-05 03:25:00|5118.4|5112.4|5117.8|5111.8|5119.8|5113.8|5117.8|5111.8|0
1701747000000|2023-12-05 03:30:00|5118.1|5112.1|5118.8|5112.8|5119.6|5113.6|5117.3|5111.3|3
1701747300000|2023-12-05 03:35:00|5118.4|5112.4|5118.8|5112.8|5118.8|5112.8|5117.8|5111.8|2
1701747600000|2023-12-05 03:40:00|5118.3|5112.3|5116.8|5110.8|5118.3|5112.3|5116.8|5110.8|1
1701747900000|2023-12-05 03:45:00|5117.3|5111.3|5116.8|5110.8|5119.4|5113.4|5116.8|5110.8|4
1701748200000|2023-12-05 03:50:00|5117.1|5111.1|5116.4|5110.4|5118.4|5112.4|5116.4|5110.4|10
1701748500000|2023-12-05 03:55:00|5116.8|5110.8|5115.3|5109.3|5116.9|5110.9|5112.8|5106.8|11
1701748800000|2023-12-05 04:00:00|5114.8|5108.8|5117.3|5111.3|5118.8|5112.8|5114.8|5108.8|8
1701749100000|2023-12-05 04:05:00|5118|5112|5114.8|5108.8|5118.3|5112.3|5114.3|5108.3|9
1701749400000|2023-12-05 04:10:00|5115.8|5109.8|5115.3|5109.3|5116.8|5110.8|5115|5109|1
1701749700000|2023-12-05 04:15:00|5114.5|5108.5|5115.6|5109.6|5116.6|5110.6|5114.3|5108.3|6
1701750000000|2023-12-05 04:20:00|5116|5110|5114.1|5108.1|5117.3|5111.3|5114.1|5108.1|11
1701750300000|2023-12-05 04:25:00|5112.9|5106.9|5110.9|5104.9|5113|5107|5110.1|5104.1|46
1701750600000|2023-12-05 04:30:00|5111.6|5105.6|5112.9|5106.9|5112.9|5106.9|5111.3|5105.3|4
1701750900000|2023-12-05 04:35:00|5113.3|5107.3|5112|5106|5113.3|5107.3|5110.9|5104.9|3
1701751200000|2023-12-05 04:40:00|5111.9|5105.9|5111|5105|5111.9|5105.9|5111|5105|1
1701751800000|2023-12-05 04:50:00|5111.2|5105.2|5112.4|5106.4|5112.5|5106.5|5111.2|5105.2|4
1701752100000|2023-12-05 04:55:00|5112.5|5106.5|5113|5107|5113|5107|5112.4|5106.4|0
1701752400000|2023-12-05 05:00:00|5113.2|5107.2|5114.9|5108.9|5115|5109|5113.2|5107.2|2
1701752700000|2023-12-05 05:05:00|5115|5109|5114.5|5108.5|5115|5109|5114.5|5108.5|1
1701753000000|2023-12-05 05:10:00|5114.2|5108.2|5113.5|5107.5|5114.2|5108.2|5113.5|5107.5|1
1701753300000|2023-12-05 05:15:00|5113|5107|5113.5|5107.5|5113.5|5107.5|5113|5107|3
1701753600000|2023-12-05 05:20:00|5114|5108|5112.5|5106.5|5114|5108|5112.5|5106.5|2
1701753900000|2023-12-05 05:25:00|5113|5107|5116.5|5110.5|5117|5111|5113|5107|7
1701754200000|2023-12-05 05:30:00|5116.2|5110.2|5113.5|5107.5|5116.2|5110.2|5110.5|5104.5|11
1701754500000|2023-12-05 05:35:00|5114|5108|5113|5107|5115|5109|5112|5106|8
1701754800000|2023-12-05 05:40:00|5113.5|5107.5|5114|5108|5114.5|5108.5|5112.5|5106.5|6
1701755100000|2023-12-05 05:45:00|5114.2|5108.2|5117.5|5111.5|5123.2|5117.2|5114|5108|23
1701755400000|2023-12-05 05:50:00|5118|5112|5118|5112|5118.2|5112.2|5117.5|5111.5|2
1701755700000|2023-12-05 05:55:00|5118.2|5112.2|5117|5111|5119.5|5113.5|5116|5110|15
1701756000000|2023-12-05 06:00:00|5116.7|5110.7|5114.2|5108.2|5116.9|5110.9|5114.2|5108.2|13
1701756300000|2023-12-05 06:05:00|5115|5109|5110.7|5104.7|5115|5109|5110.7|5104.7|24
1701756600000|2023-12-05 06:10:00|5111.3|5105.3|5113.3|5107.3|5115.3|5109.3|5111.3|5105.3|44
1701756900000|2023-12-05 06:15:00|5112.9|5106.9|5112.2|5106.2|5114.3|5108.3|5110.7|5104.7|35
1701757200000|2023-12-05 06:20:00|5112.3|5106.3|5114.2|5108.2|5114.2|5108.2|5110.7|5104.7|17
1701757500000|2023-12-05 06:25:00|5113.8|5107.8|5111.8|5105.8|5113.8|5107.8|5110.7|5104.7|7
1701757800000|2023-12-05 06:30:00|5113.2|5107.2|5115.3|5109.3|5115.8|5109.8|5110.7|5104.7|34
1701758100000|2023-12-05 06:35:00|5114.8|5108.8|5115.7|5109.7|5117.7|5111.7|5113.8|5107.8|22
1701758400000|2023-12-05 06:40:00|5115.3|5109.3|5111.3|5105.3|5115.3|5109.3|5110.8|5104.8|29
1701758700000|2023-12-05 06:45:00|5111.6|5105.6|5101.7|5095.7|5111.8|5105.8|5100.8|5094.8|172
1701759000000|2023-12-05 06:50:00|5101.6|5095.6|5103.1|5097.1|5105.1|5099.1|5100.8|5094.8|77
1701759300000|2023-12-05 06:55:00|5102.6|5096.6|5103.3|5097.3|5105.2|5099.2|5101.6|5095.6|16
1701759600000|2023-12-05 07:00:00|5102.9|5096.9|5103.3|5097.3|5103.8|5097.8|5100.6|5094.6|74
1701759900000|2023-12-05 07:05:00|5103.8|5097.8|5102.4|5096.4|5103.8|5097.8|5101.3|5095.3|10
1701760200000|2023-12-05 07:10:00|5101.4|5095.4|5100.8|5094.8|5103.4|5097.4|5100.6|5094.6|4
1701760500000|2023-12-05 07:15:00|5100.9|5094.9|5094.1|5088.1|5100.9|5094.9|5089.6|5083.6|87
1701760800000|2023-12-05 07:20:00|5093.7|5087.7|5093.1|5087.1|5094.6|5088.6|5090.1|5084.1|32
1701761100000|2023-12-05 07:25:00|5094.6|5088.6|5092.4|5086.4|5094.6|5088.6|5090.6|5084.6|33
1701761400000|2023-12-05 07:30:00|5092.3|5086.3|5088.1|5082.1|5095.8|5089.8|5087.9|5081.9|38
1701761700000|2023-12-05 07:35:00|5088.6|5082.6|5090|5084|5090.3|5084.3|5088.6|5082.6|12
1701762000000|2023-12-05 07:40:00|5089.3|5083.3|5096.3|5090.3|5096.5|5090.5|5088.8|5082.8|18
1701762300000|2023-12-05 07:45:00|5096|5090|5101.5|5095.5|5101.5|5095.5|5094.3|5088.3|4
1701762600000|2023-12-05 07:50:00|5102|5096|5102.5|5096.5|5102.6|5096.6|5099|5093|6
1701762900000|2023-12-05 07:55:00|5101.8|5095.8|5098|5092|5102|5096|5098|5092|5
1701763200000|2023-12-05 08:00:00|5097.5|5091.5|5108.3|5102.3|5108.3|5102.3|5097.5|5091.5|49
1701763500000|2023-12-05 08:05:00|5108.4|5102.4|5108.3|5102.3|5108.8|5102.8|5105.3|5099.3|15
1701763800000|2023-12-05 08:10:00|5107.9|5101.9|5104.4|5098.4|5108.8|5102.8|5104.4|5098.4|8
1701764100000|2023-12-05 08:15:00|5103.7|5097.7|5112|5106|5113.8|5107.8|5102.3|5096.3|204
1701764400000|2023-12-05 08:20:00|5112.1|5106.1|5113.6|5107.6|5113.6|5107.6|5110.5|5104.5|18
1701764700000|2023-12-05 08:25:00|5113|5107|5106.1|5100.1|5113.3|5107.3|5105.1|5099.1|10
1701765000000|2023-12-05 08:30:00|5105.8|5099.8|5110.1|5104.1|5110.6|5104.6|5105.6|5099.6|40
1701765300000|2023-12-05 08:35:00|5110.6|5104.6|5116.8|5110.8|5117.8|5111.8|5110.1|5104.1|27
1701765600000|2023-12-05 08:40:00|5116.4|5110.4|5114.3|5108.3|5117.8|5111.8|5112.8|5106.8|10
1701765900000|2023-12-05 08:45:00|5113.8|5107.8|5115.1|5109.1|5117.1|5111.1|5107.8|5101.8|30
1701766200000|2023-12-05 08:50:00|5115.6|5109.6|5117.1|5111.1|5118.6|5112.6|5115.6|5109.6|36
1701766500000|2023-12-05 08:55:00|5116.6|5110.6|5120.6|5114.6|5121.6|5115.6|5116.6|5110.6|24
1701766800000|2023-12-05 09:00:00|5120.1|5114.1|5119.4|5113.4|5126.3|5120.3|5118.9|5112.9|100
1701767100000|2023-12-05 09:05:00|5118.9|5112.9|5122|5116|5122.4|5116.4|5118.2|5112.2|34
1701767400000|2023-12-05 09:10:00|5122.2|5116.2|5121.4|5115.4|5123.5|5117.5|5120.9|5114.9|9
1701767700000|2023-12-05 09:15:00|5121.5|5115.5|5123.3|5117.3|5124.8|5118.8|5121.3|5115.3|8
1701768000000|2023-12-05 09:20:00|5122.9|5116.9|5125.3|5119.3|5126.8|5120.8|5122.4|5116.4|19
1701768300000|2023-12-05 09:25:00|5124.3|5118.3|5125.1|5119.1|5126.8|5120.8|5124.3|5118.3|9
1701768600000|2023-12-05 09:30:00|5125.3|5119.3|5127.3|5121.3|5127.3|5121.3|5123.8|5117.8|4
1701768900000|2023-12-05 09:35:00|5126.8|5120.8|5126.8|5120.8|5127.8|5121.8|5125.3|5119.3|7
1701769200000|2023-12-05 09:40:00|5126.3|5120.3|5127.3|5121.3|5130.3|5124.3|5126.3|5120.3|25
1701769500000|2023-12-05 09:45:00|5126.9|5120.9|5123.3|5117.3|5128.3|5122.3|5121.4|5115.4|42
1701769800000|2023-12-05 09:50:00|5122.9|5116.9|5122.7|5116.7|5124.2|5118.2|5121.6|5115.6|18
1701770100000|2023-12-05 09:55:00|5122.4|5116.4|5112.2|5106.2|5123.2|5117.2|5111.6|5105.6|97
1701770400000|2023-12-05 10:00:00|5112.9|5106.9|5113.2|5107.2|5114.9|5108.9|5111.7|5105.7|36
1701770700000|2023-12-05 10:05:00|5113.1|5107.1|5114.1|5108.1|5114.7|5108.7|5112.6|5106.6|6
1701771000000|2023-12-05 10:10:00|5114.2|5108.2|5119.1|5113.1|5119.2|5113.2|5112.9|5106.9|14
1701771300000|2023-12-05 10:15:00|5118.7|5112.7|5121.2|5115.2|5122.4|5116.4|5118.1|5112.1|9
1701771600000|2023-12-05 10:20:00|5122.2|5116.2|5122.2|5116.2|5125.7|5119.7|5122.1|5116.1|16
1701771900000|2023-12-05 10:25:00|5122.1|5116.1|5122.2|5116.2|5123.2|5117.2|5121.2|5115.2|10
1701772200000|2023-12-05 10:30:00|5122.1|5116.1|5121.7|5115.7|5122.1|5116.1|5121.1|5115.1|1
1701772500000|2023-12-05 10:35:00|5121.9|5115.9|5126.2|5120.2|5127.2|5121.2|5120.6|5114.6|23
1701772800000|2023-12-05 10:40:00|5126.1|5120.1|5127.1|5121.1|5129.4|5123.4|5125.7|5119.7|30
1701773100000|2023-12-05 10:45:00|5126.9|5120.9|5126.1|5120.1|5126.9|5120.9|5124.6|5118.6|7
1701773400000|2023-12-05 10:50:00|5125.9|5119.9|5118.9|5112.9|5125.9|5119.9|5117.2|5111.2|18
1701773700000|2023-12-05 10:55:00|5119.1|5113.1|5118.6|5112.6|5119.1|5113.1|5116.6|5110.6|3
1701774000000|2023-12-05 11:00:00|5118.1|5112.1|5124.4|5118.4|5124.4|5118.4|5113.6|5107.6|33
1701774300000|2023-12-05 11:05:00|5124.1|5118.1|5124.7|5118.7|5125.4|5119.4|5120.7|5114.7|9
1701774600000|2023-12-05 11:10:00|5125.2|5119.2|5129.9|5123.9|5130.9|5124.9|5125.2|5119.2|34
1701774900000|2023-12-05 11:15:00|5128.5|5122.5|5126.9|5120.9|5128.5|5122.5|5124.9|5118.9|14
1701775200000|2023-12-05 11:20:00|5126.5|5120.5|5125.2|5119.2|5126.5|5120.5|5120.4|5114.4|10
1701775500000|2023-12-05 11:25:00|5125.4|5119.4|5123.4|5117.4|5125.9|5119.9|5119.2|5113.2|29
1701775800000|2023-12-05 11:30:00|5122.9|5116.9|5121.4|5115.4|5122.9|5116.9|5119.7|5113.7|7
1701776100000|2023-12-05 11:35:00|5121.2|5115.2|5121.4|5115.4|5121.5|5115.5|5119.3|5113.3|7
1701776400000|2023-12-05 11:40:00|5121.2|5115.2|5112.5|5106.5|5121.2|5115.2|5112|5106|17
1701776700000|2023-12-05 11:45:00|5112|5106|5112|5106|5114.5|5108.5|5111.7|5105.7|26
1701777000000|2023-12-05 11:50:00|5112.4|5106.4|5110|5104|5113|5107|5107.5|5101.5|38
1701777300000|2023-12-05 11:55:00|5110.2|5104.2|5107.5|5101.5|5110.5|5104.5|5106.3|5100.3|26
1701777600000|2023-12-05 12:00:00|5107.2|5101.2|5107.7|5101.7|5110.4|5104.4|5106.7|5100.7|39
1701777900000|2023-12-05 12:05:00|5107.6|5101.6|5107.4|5101.4|5113.4|5107.4|5104.2|5098.2|38
1701778200000|2023-12-05 12:10:00|5106.7|5100.7|5110.4|5104.4|5110.7|5104.7|5106.2|5100.2|11
1701778500000|2023-12-05 12:15:00|5110.7|5104.7|5112.2|5106.2|5112.2|5106.2|5110.2|5104.2|3
1701778800000|2023-12-05 12:20:00|5111.7|5105.7|5110.4|5104.4|5114.2|5108.2|5110.2|5104.2|4
1701779100000|2023-12-05 12:25:00|5109.9|5103.9|5114.2|5108.2|5114.4|5108.4|5109.9|5103.9|10
1701779400000|2023-12-05 12:30:00|5113.9|5107.9|5110.7|5104.7|5113.9|5107.9|5109.9|5103.9|17
1701779700000|2023-12-05 12:35:00|5110.4|5104.4|5105|5099|5110.7|5104.7|5104|5098|20
1701780000000|2023-12-05 12:40:00|5106.5|5100.5|5106.4|5100.4|5109.4|5103.4|5105|5099|25
1701780300000|2023-12-05 12:45:00|5106.5|5100.5|5107.4|5101.4|5112.6|5106.6|5106.4|5100.4|94
1701780600000|2023-12-05 12:50:00|5107.5|5101.5|5106.9|5100.9|5110.5|5104.5|5105.4|5099.4|23
1701780900000|2023-12-05 12:55:00|5106.7|5100.7|5114.7|5108.7|5117.4|5111.4|5106.7|5100.7|87
1701781200000|2023-12-05 13:00:00|5114.9|5108.9|5108.6|5102.6|5116.7|5110.7|5108.6|5102.6|17
1701781500000|2023-12-05 13:05:00|5108.1|5102.1|5112.2|5106.2|5112.4|5106.4|5108.1|5102.1|8
1701781800000|2023-12-05 13:10:00|5112.4|5106.4|5101.9|5095.9|5112.7|5106.7|5101.2|5095.2|48
1701782100000|2023-12-05 13:15:00|5101.5|5095.5|5117.3|5111.3|5117.3|5111.3|5101.2|5095.2|41
1701782400000|2023-12-05 13:20:00|5117.2|5111.2|5116.8|5110.8|5121.2|5115.2|5116.2|5110.2|51
1701782700000|2023-12-05 13:25:00|5116.7|5110.7|5123.8|5117.8|5127.8|5121.8|5115.2|5109.2|206
1701783000000|2023-12-05 13:30:00|5124.2|5118.2|5125.2|5119.2|5126.4|5120.4|5122.3|5116.3|86
1701783300000|2023-12-05 13:35:00|5125.3|5119.3|5131.2|5125.2|5133.7|5127.7|5125.2|5119.2|28
1701783600000|2023-12-05 13:40:00|5133|5127|5127.5|5121.5|5133.3|5127.3|5126.2|5120.2|41
1701786600000|2023-12-05 14:30:00|5118.7|5112.7|5105.2|5099.2|5118.7|5112.7|5083.1|5077.1|1555
1701786900000|2023-12-05 14:35:00|5105.4|5099.4|5116.6|5110.6|5122.7|5116.7|5100|5094|1038
1701787200000|2023-12-05 14:40:00|5117.1|5111.1|5111.4|5105.4|5121.9|5115.9|5102.4|5096.4|407
1701787500000|2023-12-05 14:45:00|5111.1|5105.1|5125|5119|5125.1|5119.1|5102|5096|880
1701787800000|2023-12-05 14:50:00|5125.1|5119.1|5117.8|5111.8|5128.5|5122.5|5113.8|5107.8|560
1701788100000|2023-12-05 14:55:00|5117.6|5111.6|5123.5|5117.5|5125.3|5119.3|5117.5|5111.5|260
1701788400000|2023-12-05 15:00:00|5124|5118|5143.8|5137.8|5148.3|5142.3|5123.8|5117.8|976
1701788700000|2023-12-05 15:05:00|5144.2|5138.2|5135.7|5129.7|5148|5142|5135.3|5129.3|497
1701789000000|2023-12-05 15:10:00|5135.3|5129.3|5119.3|5113.3|5137.2|5131.2|5115.4|5109.4|489
1701789300000|2023-12-05 15:15:00|5119.4|5113.4|5123.3|5117.3|5129.8|5123.8|5114.9|5108.9|366
1701789600000|2023-12-05 15:20:00|5123.6|5117.6|5129.3|5123.3|5132.6|5126.6|5122.8|5116.8|265
1701789900000|2023-12-05 15:25:00|5128.9|5122.9|5122.6|5116.6|5132.3|5126.3|5119.1|5113.1|368
1701790200000|2023-12-05 15:30:00|5122.4|5116.4|5104.9|5098.9|5129.1|5123.1|5102.2|5096.2|537
1701790500000|2023-12-05 15:35:00|5103.7|5097.7|5095.5|5089.5|5110.7|5104.7|5094.1|5088.1|402
1701790800000|2023-12-05 15:40:00|5095|5089|5073.6|5067.6|5095|5089|5066.4|5060.4|974
1701791100000|2023-12-05 15:45:00|5074|5068|5051.3|5045.3|5074|5068|5047.4|5041.4|903
1701791400000|2023-12-05 15:50:00|5051.1|5045.1|5059.1|5053.1|5059.4|5053.4|5047.6|5041.6|502
1701791700000|2023-12-05 15:55:00|5058.9|5052.9|5069|5063|5074.1|5068.1|5051.6|5045.6|618
1701792000000|2023-12-05 16:00:00|5068|5062|5071.6|5065.6|5074.8|5068.8|5063.3|5057.3|371
1701792300000|2023-12-05 16:05:00|5071.5|5065.5|5067.1|5061.1|5073.5|5067.5|5064.3|5058.3|256
1701792600000|2023-12-05 16:10:00|5066.8|5060.8|5049.3|5043.3|5067.1|5061.1|5044.6|5038.6|671
1701792900000|2023-12-05 16:15:00|5048.8|5042.8|5048.7|5042.7|5052.6|5046.6|5039.6|5033.6|568
1701793200000|2023-12-05 16:20:00|5049.9|5043.9|5035.9|5029.9|5051.2|5045.2|5034.4|5028.4|291
1701793500000|2023-12-05 16:25:00|5036.9|5030.9|5024.2|5018.2|5037.9|5031.9|5022|5016|610
1701793800000|2023-12-05 16:30:00|5024|5018|5030.6|5024.6|5035.4|5029.4|5022|5016|547
1701794100000|2023-12-05 16:35:00|5028.6|5022.6|5029.6|5023.6|5034.4|5028.4|5023.6|5017.6|506
1701794400000|2023-12-05 16:40:00|5029.2|5023.2|5032.2|5026.2|5036.9|5030.9|5026.7|5020.7|341
1701794700000|2023-12-05 16:45:00|5031.9|5025.9|5037.6|5031.6|5040.2|5034.2|5030.6|5024.6|320
1701795000000|2023-12-05 16:50:00|5036.2|5030.2|5028.7|5022.7|5040.1|5034.1|5028.7|5022.7|299
1701795300000|2023-12-05 16:55:00|5028.4|5022.4|5027|5021|5035.7|5029.7|5026.5|5020.5|322
1701795600000|2023-12-05 17:00:00|5026.9|5020.9|5028.2|5022.2|5031|5025|5025.7|5019.7|407
1701795900000|2023-12-05 17:05:00|5027.8|5021.8|4997|4991|5028.2|5022.2|4992.3|4986.3|882
1701796200000|2023-12-05 17:10:00|4996.5|4990.5|5004.8|4998.8|5011.9|5005.9|4995.2|4989.2|744
1701796500000|2023-12-05 17:15:00|5005.2|4999.2|4992.2|4986.2|5005.8|4999.8|4991.2|4985.2|321
1701796800000|2023-12-05 17:20:00|4991.8|4985.8|4986.8|4980.8|4991.8|4985.8|4979.5|4973.5|982
1701797100000|2023-12-05 17:25:00|4986.1|4980.1|4979.9|4973.9|4986.1|4980.1|4975.9|4969.9|485
1701797400000|2023-12-05 17:30:00|4979.6|4973.6|4979.4|4973.4|4985.8|4979.8|4978.8|4972.8|339
1701797700000|2023-12-05 17:35:00|4979.3|4973.3|4983.8|4977.8|4985.3|4979.3|4972.5|4966.5|676
1701798000000|2023-12-05 17:40:00|4983.6|4977.6|4977.9|4971.9|4985.4|4979.4|4975.9|4969.9|531
1701798300000|2023-12-05 17:45:00|4979.1|4973.1|4969.9|4963.9|4979.1|4973.1|4969.9|4963.9|467
1701798600000|2023-12-05 17:50:00|4972.1|4966.1|4960.8|4954.8|4974.1|4968.1|4958.6|4952.6|695
1701798900000|2023-12-05 17:55:00|4960.6|4954.6|4970.8|4964.8|4971.8|4965.8|4959.3|4953.3|502
1701799200000|2023-12-05 18:00:00|4970.4|4964.4|4969.8|4963.8|4970.8|4964.8|4960.8|4954.8|373
1701799500000|2023-12-05 18:05:00|4969.1|4963.1|4963.9|4957.9|4969.1|4963.1|4960.9|4954.9|142
1701799800000|2023-12-05 18:10:00|4963.6|4957.6|4961.2|4955.2|4967.9|4961.9|4960.7|4954.7|333
1701800100000|2023-12-05 18:15:00|4960.7|4954.7|4973.7|4967.7|4974.2|4968.2|4960.6|4954.6|649
1701800400000|2023-12-05 18:20:00|4973.4|4967.4|4983.9|4977.9|4984.9|4978.9|4972.9|4966.9|400
1701800700000|2023-12-05 18:25:00|4984.1|4978.1|4979.4|4973.4|4985.1|4979.1|4978.1|4972.1|699
1701801000000|2023-12-05 18:30:00|4979.1|4973.1|4980.4|4974.4|4981.4|4975.4|4968.4|4962.4|562
1701801300000|2023-12-05 18:35:00|4980.8|4974.8|4976.4|4970.4|4982.1|4976.1|4971.9|4965.9|346
1701801600000|2023-12-05 18:40:00|4975.9|4969.9|4986.1|4980.1|4986.9|4980.9|4975.9|4969.9|382
1701801900000|2023-12-05 18:45:00|4986.4|4980.4|4999.7|4993.7|5000.1|4994.1|4985.2|4979.2|581
1701802200000|2023-12-05 18:50:00|5000.1|4994.1|5014.4|5008.4|5017.9|5011.9|4998.6|4992.6|606
1701802500000|2023-12-05 18:55:00|5013.7|5007.7|5021.2|5015.2|5022.1|5016.1|5011.1|5005.1|867
1701802800000|2023-12-05 19:00:00|5021.1|5015.1|5018.1|5012.1|5027.1|5021.1|5017.2|5011.2|450
1701803100000|2023-12-05 19:05:00|5015.7|5009.7|5013.7|5007.7|5017.6|5011.6|5009.7|5003.7|565
1701803400000|2023-12-05 19:10:00|5013.9|5007.9|5025.8|5019.8|5031|5025|5012.1|5006.1|1522
1701803700000|2023-12-05 19:15:00|5024.8|5018.8|5027.3|5021.3|5027.8|5021.8|5020|5014|587
1701824400000|2023-12-06 01:00:00|5041.8|5035.8|5041.3|5035.3|5058.4|5052.4|5039.4|5033.4|304
1701824700000|2023-12-06 01:05:00|5041.6|5035.6|5043.3|5037.3|5045.3|5039.3|5038.3|5032.3|37
1701825000000|2023-12-06 01:10:00|5043.4|5037.4|5037.6|5031.6|5045.4|5039.4|5035.9|5029.9|34
1701825300000|2023-12-06 01:15:00|5037.4|5031.4|5028.4|5022.4|5038.1|5032.1|5028.4|5022.4|38
1701825600000|2023-12-06 01:20:00|5028.9|5022.9|5020.9|5014.9|5029.6|5023.6|5017.9|5011.9|92
1701825900000|2023-12-06 01:25:00|5020.4|5014.4|5016.1|5010.1|5021.9|5015.9|5013.6|5007.6|44
1701826200000|2023-12-06 01:30:00|5016.6|5010.6|5011.9|5005.9|5016.6|5010.6|5008.2|5002.2|56
1701826500000|2023-12-06 01:35:00|5012.2|5006.2|5014.7|5008.7|5016.2|5010.2|5011.7|5005.7|61
1701826800000|2023-12-06 01:40:00|5014.4|5008.4|5008.7|5002.7|5015.2|5009.2|5008.1|5002.1|36
1701827100000|2023-12-06 01:45:00|5008.6|5002.6|5008.7|5002.7|5009.1|5003.1|5005.9|4999.9|18
1701827400000|2023-12-06 01:50:00|5008.6|5002.6|5007.7|5001.7|5011.2|5005.2|5004.4|4998.4|44
1701827700000|2023-12-06 01:55:00|5007.9|5001.9|5010.5|5004.5|5012.6|5006.6|5006.2|5000.2|63
1701828000000|2023-12-06 02:00:00|5010.9|5004.9|5015.7|5009.7|5016.1|5010.1|5010.9|5004.9|17
1701828300000|2023-12-06 02:05:00|5015.6|5009.6|5017.7|5011.7|5018.7|5012.7|5015.6|5009.6|10
1701828600000|2023-12-06 02:10:00|5017.4|5011.4|5018.2|5012.2|5018.2|5012.2|5015.9|5009.9|16
1701828900000|2023-12-06 02:15:00|5018.4|5012.4|5019.4|5013.4|5021.2|5015.2|5017.4|5011.4|14
1701829200000|2023-12-06 02:20:00|5019.7|5013.7|5019.9|5013.9|5020.4|5014.4|5018.9|5012.9|9
1701829500000|2023-12-06 02:25:00|5019.5|5013.5|5017.4|5011.4|5020.4|5014.4|5016.9|5010.9|10
1701829800000|2023-12-06 02:30:00|5017.9|5011.9|5013.2|5007.2|5019.2|5013.2|5012.2|5006.2|52
1701830100000|2023-12-06 02:35:00|5013.7|5007.7|5018.1|5012.1|5018.1|5012.1|5012.7|5006.7|40
1701830400000|2023-12-06 02:40:00|5016.9|5010.9|5021.7|5015.7|5022.4|5016.4|5016.6|5010.6|18
1701830700000|2023-12-06 02:45:00|5020.9|5014.9|5023.4|5017.4|5024.1|5018.1|5020.6|5014.6|28
1701831000000|2023-12-06 02:50:00|5023.2|5017.2|5021.4|5015.4|5023.4|5017.4|5021.4|5015.4|17
1701831300000|2023-12-06 02:55:00|5020.9|5014.9|5017.9|5011.9|5023.1|5017.1|5017.2|5011.2|39
1701831600000|2023-12-06 03:00:00|5017.5|5011.5|5015.4|5009.4|5017.9|5011.9|5015|5009|8
1701831900000|2023-12-06 03:05:00|5015.7|5009.7|5015.9|5009.9|5016.4|5010.4|5014.9|5008.9|10
1701832200000|2023-12-06 03:10:00|5015.5|5009.5|5016.2|5010.2|5016.9|5010.9|5015.4|5009.4|3
1701832500000|2023-12-06 03:15:00|5016.4|5010.4|5017.4|5011.4|5017.9|5011.9|5015.4|5009.4|7
1701832800000|2023-12-06 03:20:00|5017.9|5011.9|5020.4|5014.4|5020.4|5014.4|5017.9|5011.9|1
1701833100000|2023-12-06 03:25:00|5020.7|5014.7|5019.7|5013.7|5021.2|5015.2|5019.2|5013.2|5
1701833400000|2023-12-06 03:30:00|5019.9|5013.9|5019.9|5013.9|5020.2|5014.2|5019.9|5013.9|3
1701833700000|2023-12-06 03:35:00|5020.5|5014.5|5023.2|5017.2|5023.2|5017.2|5019.4|5013.4|8
1701834000000|2023-12-06 03:40:00|5023.6|5017.6|5023.7|5017.7|5024.5|5018.5|5023.2|5017.2|6
1701834300000|2023-12-06 03:45:00|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|5023.2|5017.2|26
1701834600000|2023-12-06 03:50:00|5022.9|5016.9|5021.5|5015.5|5023|5017|5019.5|5013.5|23
1701834900000|2023-12-06 03:55:00|5021.4|5015.4|5021|5015|5021.9|5015.9|5020.9|5014.9|2
1701835200000|2023-12-06 04:00:00|5020.5|5014.5|5021.4|5015.4|5021.5|5015.5|5020.5|5014.5|2
1701835500000|2023-12-06 04:05:00|5021.5|5015.5|5019.9|5013.9|5023.4|5017.4|5018.9|5012.9|25
1701835800000|2023-12-06 04:10:00|5020.4|5014.4|5024.1|5018.1|5024.1|5018.1|5019.9|5013.9|9
1701836100000|2023-12-06 04:15:00|5023.7|5017.7|5025.7|5019.7|5025.7|5019.7|5023.2|5017.2|15
1701836400000|2023-12-06 04:20:00|5025.2|5019.2|5024.1|5018.1|5025.2|5019.2|5023.9|5017.9|4
1701836700000|2023-12-06 04:25:00|5024.2|5018.2|5022.2|5016.2|5024.2|5018.2|5022.2|5016.2|4
1701837000000|2023-12-06 04:30:00|5021.9|5015.9|5022.1|5016.1|5022.7|5016.7|5021.7|5015.7|13
1701837300000|2023-12-06 04:35:00|5022.4|5016.4|5020.7|5014.7|5022.6|5016.6|5020.7|5014.7|14
1701837600000|2023-12-06 04:40:00|5020.4|5014.4|5014.2|5008.2|5020.4|5014.4|5013.7|5007.7|15
1701837900000|2023-12-06 04:45:00|||||||||2
1701838200000|2023-12-06 04:50:00|5014.7|5008.7|5015.7|5009.7|5016.1|5010.1|5013.3|5007.3|11
1701838500000|2023-12-06 04:55:00|5016.1|5010.1|5016.6|5010.6|5017.1|5011.1|5015.7|5009.7|3
1701838800000|2023-12-06 05:00:00|5017.1|5011.1|5019.4|5013.4|5020.1|5014.1|5017.1|5011.1|2
1701839100000|2023-12-06 05:05:00|5019.1|5013.1|5018.4|5012.4|5019.1|5013.1|5018.4|5012.4|0
1701839400000|2023-12-06 05:10:00|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|5018.4|5012.4|2
1701839700000|2023-12-06 05:15:00|5019.6|5013.6|5019.4|5013.4|5020.9|5014.9|5019.4|5013.4|3
1701840000000|2023-12-06 05:20:00|5019.9|5013.9|5019.9|5013.9|5020.2|5014.2|5019.1|5013.1|3
1701840300000|2023-12-06 05:25:00|5019.4|5013.4|5022.1|5016.1|5022.1|5016.1|5019.4|5013.4|2
1701840600000|2023-12-06 05:30:00|5022.6|5016.6|5021|5015|5024.4|5018.4|5021|5015|20
1701840900000|2023-12-06 05:35:00|5021.5|5015.5|5019.5|5013.5|5021.5|5015.5|5019|5013|8
1701841200000|2023-12-06 05:40:00|5019.2|5013.2|5019.5|5013.5|5020|5014|5018.5|5012.5|4
1701841500000|2023-12-06 05:45:00|5019.2|5013.2|5015.2|5009.2|5019.5|5013.5|5015.2|5009.2|3
1701841800000|2023-12-06 05:50:00|5017|5011|5018.5|5012.5|5018.5|5012.5|5016.5|5010.5|1
1701842100000|2023-12-06 05:55:00|5017.5|5011.5|5020.9|5014.9|5021.2|5015.2|5017|5011|4
1701842400000|2023-12-06 06:00:00|5020.2|5014.2|5021|5015|5021.9|5015.9|5017.5|5011.5|10
1701842700000|2023-12-06 06:05:00|5020.7|5014.7|5021|5015|5021.4|5015.4|5019.5|5013.5|2
1701843000000|2023-12-06 06:10:00|5020.7|5014.7|5021.4|5015.4|5023.4|5017.4|5020|5014|8
1701843300000|2023-12-06 06:15:00|5021.7|5015.7|5020|5014|5022.4|5016.4|5019.7|5013.7|2
1701843600000|2023-12-06 06:20:00|5020.4|5014.4|5017.2|5011.2|5021.2|5015.2|5016.9|5010.9|7
1701843900000|2023-12-06 06:25:00|5017|5011|5020|5014|5020|5014|5016.4|5010.4|8
1701844200000|2023-12-06 06:30:00|5019.5|5013.5|5014.7|5008.7|5019.9|5013.9|5014.4|5008.4|4
1701844500000|2023-12-06 06:35:00|5014.4|5008.4|5010|5004|5014.7|5008.7|5009.5|5003.5|44
1701844800000|2023-12-06 06:40:00|5010.2|5004.2|5012.5|5006.5|5012.5|5006.5|5010|5004|8
1701845100000|2023-12-06 06:45:00|5012.4|5006.4|5021.4|5015.4|5021.4|5015.4|5009.5|5003.5|22
1701845400000|2023-12-06 06:50:00|5022.1|5016.1|5021.4|5015.4|5022.4|5016.4|5019.9|5013.9|12
1701845700000|2023-12-06 06:55:00|5021.2|5015.2|5020.9|5014.9|5021.2|5015.2|5017.9|5011.9|8
1701846000000|2023-12-06 07:00:00|5020.4|5014.4|5018.4|5012.4|5021|5015|5017.4|5011.4|12
1701846300000|2023-12-06 07:05:00|5018.5|5012.5|5019.9|5013.9|5019.9|5013.9|5016.5|5010.5|8
1701846600000|2023-12-06 07:10:00|5019.4|5013.4|5022.7|5016.7|5022.7|5016.7|5019.4|5013.4|11
1701846900000|2023-12-06 07:15:00|5022.4|5016.4|5019.2|5013.2|5022.7|5016.7|5019|5013|26
1701847200000|2023-12-06 07:20:00|5018.7|5012.7|5014.9|5008.9|5018.7|5012.7|5013.9|5007.9|27
1701847500000|2023-12-06 07:25:00|5015|5009|5014.9|5008.9|5016.2|5010.2|5014.4|5008.4|12
1701847800000|2023-12-06 07:30:00|5015|5009|5016.2|5010.2|5016.7|5010.7|5014.9|5008.9|1
1701848100000|2023-12-06 07:35:00|5016.7|5010.7|5015.9|5009.9|5016.7|5010.7|5015.5|5009.5|4
1701848400000|2023-12-06 07:40:00|5016.2|5010.2|5015.9|5009.9|5017.1|5011.1|5015.9|5009.9|5
1701848700000|2023-12-06 07:45:00|5015.7|5009.7|5016.1|5010.1|5016.6|5010.6|5014.7|5008.7|10
1701849000000|2023-12-06 07:50:00|5015.9|5009.9|5015.6|5009.6|5017.4|5011.4|5015.5|5009.5|13
1701849300000|2023-12-06 07:55:00|5016.6|5010.6|5015.6|5009.6|5016.6|5010.6|5015.6|5009.6|6
1701849600000|2023-12-06 08:00:00|5015.4|5009.4|5011.9|5005.9|5016.1|5010.1|5010.1|5004.1|49
1701849900000|2023-12-06 08:05:00|5011.2|5005.2|5009.6|5003.6|5012.9|5006.9|5009.1|5003.1|47
1701850200000|2023-12-06 08:10:00|5009.4|5003.4|5009.7|5003.7|5014.4|5008.4|5009.1|5003.1|77
1701850500000|2023-12-06 08:15:00|5009.6|5003.6|5013.1|5007.1|5013.9|5007.9|5008.6|5002.6|26
1701850800000|2023-12-06 08:20:00|5012.9|5006.9|5020.4|5014.4|5021.9|5015.9|5009.1|5003.1|27
1701851100000|2023-12-06 08:25:00|5020.7|5014.7|5020.1|5014.1|5023.1|5017.1|5019.7|5013.7|122
1701851400000|2023-12-06 08:30:00|5019.4|5013.4|5022.1|5016.1|5023.1|5017.1|5019.4|5013.4|25
1701851700000|2023-12-06 08:35:00|5021.9|5015.9|5020.6|5014.6|5023.1|5017.1|5019.9|5013.9|37
1701852000000|2023-12-06 08:40:00|5020.4|5014.4|5019.6|5013.6|5020.6|5014.6|5019.4|5013.4|14
1701852300000|2023-12-06 08:45:00|5018.4|5012.4|5021.4|5015.4|5021.6|5015.6|5018.4|5012.4|9
1701852600000|2023-12-06 08:50:00|5021.6|5015.6|5020.4|5014.4|5021.6|5015.6|5018.9|5012.9|16
1701852900000|2023-12-06 08:55:00|5020.1|5014.1|5023.1|5017.1|5023.4|5017.4|5019.4|5013.4|13
1701853200000|2023-12-06 09:00:00|5023.4|5017.4|5025.4|5019.4|5026.7|5020.7|5021.9|5015.9|31
1701853500000|2023-12-06 09:05:00|5025.7|5019.7|5026.9|5020.9|5026.9|5020.9|5024.5|5018.5|20
1701853800000|2023-12-06 09:10:00|5027|5021|5027|5021|5029.9|5023.9|5025.7|5019.7|70
1701854100000|2023-12-06 09:15:00|5026.9|5020.9|5026.5|5020.5|5027.4|5021.4|5023.7|5017.7|38
1701854400000|2023-12-06 09:20:00|5026.7|5020.7|5024|5018|5026.7|5020.7|5023.2|5017.2|52
1701854700000|2023-12-06 09:25:00|5024.2|5018.2|5022.9|5016.9|5024.9|5018.9|5022.9|5016.9|26
1701855000000|2023-12-06 09:30:00|5022.5|5016.5|5022.7|5016.7|5022.9|5016.9|5021.5|5015.5|51
1701855300000|2023-12-06 09:35:00|5022.2|5016.2|5025.2|5019.2|5025.7|5019.7|5021.7|5015.7|28
1701855600000|2023-12-06 09:40:00|5025.4|5019.4|5027.9|5021.9|5028|5022|5024.9|5018.9|46
1701855900000|2023-12-06 09:45:00|5027|5021|5027|5021|5027.9|5021.9|5026.5|5020.5|11
1701856200000|2023-12-06 09:50:00|5027.2|5021.2|5021.5|5015.5|5027.2|5021.2|5021.2|5015.2|31
1701856500000|2023-12-06 09:55:00|5020.5|5014.5|5021.2|5015.2|5021.5|5015.5|5019|5013|39
1701856800000|2023-12-06 10:00:00|5021|5015|5017.5|5011.5|5021|5015|5016.9|5010.9|32
1701857100000|2023-12-06 10:05:00|5017.7|5011.7|5019.2|5013.2|5019.9|5013.9|5017.2|5011.2|26
1701857400000|2023-12-06 10:10:00|5019.5|5013.5|5019|5013|5019.5|5013.5|5015.2|5009.2|12
1701857700000|2023-12-06 10:15:00|5018.9|5012.9|5021.9|5015.9|5023.9|5017.9|5018.9|5012.9|109
1701858000000|2023-12-06 10:20:00|5022.4|5016.4|5017.5|5011.5|5022.4|5016.4|5017|5011|8
1701858300000|2023-12-06 10:25:00|5017.9|5011.9|5018|5012|5018.5|5012.5|5017|5011|7
1701858600000|2023-12-06 10:30:00|5017.4|5011.4|5016|5010|5019.4|5013.4|5015.5|5009.5|90
1701858900000|2023-12-06 10:35:00|5016.5|5010.5|5015.4|5009.4|5016.5|5010.5|5014.4|5008.4|42
1701859200000|2023-12-06 10:40:00|5014|5008|5015.5|5009.5|5015.5|5009.5|5014|5008|23
1701859500000|2023-12-06 10:45:00|5015.7|5009.7|5015.5|5009.5|5016.9|5010.9|5015|5009|45
1701859800000|2023-12-06 10:50:00|5015.9|5009.9|5015.4|5009.4|5016.2|5010.2|5015.2|5009.2|7
1701860100000|2023-12-06 10:55:00|5015.7|5009.7|5016.2|5010.2|5016.7|5010.7|5015.4|5009.4|17
1701860400000|2023-12-06 11:00:00|5016|5010|5014.9|5008.9|5016|5010|5013.7|5007.7|14
1701860700000|2023-12-06 11:05:00|5014.5|5008.5|5013.4|5007.4|5014.9|5008.9|5010.9|5004.9|69
1701861000000|2023-12-06 11:10:00|5013.5|5007.5|5014|5008|5014|5008|5013|5007|30
1701861300000|2023-12-06 11:15:00|5013.9|5007.9|5020.7|5014.7|5022|5016|5013.9|5007.9|128
1701861600000|2023-12-06 11:20:00|5020.9|5014.9|5022.2|5016.2|5023|5017|5020.9|5014.9|52
1701861900000|2023-12-06 11:25:00|5022.4|5016.4|5029.2|5023.2|5030.4|5024.4|5022|5016|100
1701862200000|2023-12-06 11:30:00|5028.2|5022.2|5030|5024|5030.5|5024.5|5025.7|5019.7|46
1701862500000|2023-12-06 11:35:00|5030.4|5024.4|5035.7|5029.7|5039.4|5033.4|5029.9|5023.9|248
1701862800000|2023-12-06 11:40:00|5036.2|5030.2|5036.7|5030.7|5037.4|5031.4|5034.7|5028.7|7
1701863100000|2023-12-06 11:45:00|5037|5031|5034.2|5028.2|5038.5|5032.5|5034|5028|46
1701863400000|2023-12-06 11:50:00|5034.4|5028.4|5033.9|5027.9|5037.2|5031.2|5030.5|5024.5|41
1701863700000|2023-12-06 11:55:00|5034.7|5028.7|5030.9|5024.9|5034.7|5028.7|5030.2|5024.2|13
1701864000000|2023-12-06 12:00:00|5030.7|5024.7|5030|5024|5032.4|5026.4|5030|5024|28
1701864300000|2023-12-06 12:05:00|5029.7|5023.7|5031.9|5025.9|5032.4|5026.4|5029.2|5023.2|8
1701864600000|2023-12-06 12:10:00|5032|5026|5028.7|5022.7|5032|5026|5028.7|5022.7|5
1701864900000|2023-12-06 12:15:00|5028.5|5022.5|5028.5|5022.5|5028.7|5022.7|5026|5020|12
1701865200000|2023-12-06 12:20:00|5028.2|5022.2|5026|5020|5028.2|5022.2|5024.5|5018.5|24
1701865500000|2023-12-06 12:25:00|5025.7|5019.7|5025.4|5019.4|5026|5020|5024.9|5018.9|6
1701865800000|2023-12-06 12:30:00|5025.5|5019.5|5018.2|5012.2|5026.4|5020.4|5018.2|5012.2|30
1701866100000|2023-12-06 12:35:00|5018.9|5012.9|5018.2|5012.2|5021.4|5015.4|5018.2|5012.2|25
1701866400000|2023-12-06 12:40:00|5017.7|5011.7|5013.7|5007.7|5019.9|5013.9|5013|5007|76
1701866700000|2023-12-06 12:45:00|5014.9|5008.9|5012.5|5006.5|5014.9|5008.9|5009.4|5003.4|83
1701867000000|2023-12-06 12:50:00|5012.7|5006.7|5009|5003|5013|5007|5008.4|5002.4|39
1701867300000|2023-12-06 12:55:00|5008.7|5002.7|5013.4|5007.4|5014.4|5008.4|5008.7|5002.7|39
1701867600000|2023-12-06 13:00:00|5013.5|5007.5|5015.5|5009.5|5016|5010|5011.4|5005.4|48
1701867900000|2023-12-06 13:05:00|5016|5010|5018.5|5012.5|5021.2|5015.2|5014.4|5008.4|93
1701868200000|2023-12-06 13:10:00|5018|5012|5018|5012|5021.2|5015.2|5018|5012|29
1701868500000|2023-12-06 13:15:00|5017.7|5011.7|5022.9|5016.9|5026.4|5020.4|5017.7|5011.7|157
1701868800000|2023-12-06 13:20:00|5023|5017|5018.5|5012.5|5024.2|5018.2|5018.2|5012.2|25
1701869100000|2023-12-06 13:25:00|5018.7|5012.7|5011.9|5005.9|5018.7|5012.7|5011.4|5005.4|84
1701869400000|2023-12-06 13:30:00|5012|5006|5010.4|5004.4|5012.9|5006.9|5007.4|5001.4|62
1701869700000|2023-12-06 13:35:00|5010.5|5004.5|5014.5|5008.5|5015.5|5009.5|5008.4|5002.4|133
1701870000000|2023-12-06 13:40:00|5014.2|5008.2|5015.5|5009.5|5017|5011|5008.5|5002.5|90
1701873000000|2023-12-06 14:30:00|5008.5|5002.5|5021.7|5015.7|5026.7|5020.7|5007.3|5001.3|2364
1701873300000|2023-12-06 14:35:00|5021.9|5015.9|5023|5017|5048|5042|5021.7|5015.7|1510
1701873600000|2023-12-06 14:40:00|5023.2|5017.2|5011.7|5005.7|5028.5|5022.5|5011.7|5005.7|728
1701873900000|2023-12-06 14:45:00|5011.4|5005.4|5006|5000|5015.2|5009.2|5002.2|4996.2|814
1701874200000|2023-12-06 14:50:00|5007.2|5001.2|5008|5002|5014.5|5008.5|5000.9|4994.9|706
1701874500000|2023-12-06 14:55:00|5007.4|5001.4|4997|4991|5013.5|5007.5|4996.5|4990.5|654
1701874800000|2023-12-06 15:00:00|4996.8|4990.8|5012.7|5006.7|5013.7|5007.7|4995|4989|651
1701875100000|2023-12-06 15:05:00|5013.2|5007.2|5020.7|5014.7|5027|5021|5013.2|5007.2|701
1701875400000|2023-12-06 15:10:00|5021|5015|5034|5028|5036|5030|5016.5|5010.5|501
1701875700000|2023-12-06 15:15:00|5033.7|5027.7|5016.9|5010.9|5042.5|5036.5|5016.9|5010.9|754
1701876000000|2023-12-06 15:20:00|5017.2|5011.2|5008.5|5002.5|5022.7|5016.7|5006|5000|487
1701876300000|2023-12-06 15:25:00|5008.7|5002.7|4998|4992|5010|5004|4998|4992|532
1701876600000|2023-12-06 15:30:00|4997.7|4991.7|5001.7|4995.7|5003.2|4997.2|4994.8|4988.8|729
1701876900000|2023-12-06 15:35:00|5001.5|4995.5|4999.7|4993.7|5007.7|5001.7|4990.8|4984.8|454
1701877200000|2023-12-06 15:40:00|4999.8|4993.8|4988.5|4982.5|5000.8|4994.8|4987.3|4981.3|738
1701877500000|2023-12-06 15:45:00|4989.2|4983.2|4995.7|4989.7|5001.3|4995.3|4987.2|4981.2|551
1701877800000|2023-12-06 15:50:00|4995.5|4989.5|4994.5|4988.5|4999|4993|4989|4983|296
1701878100000|2023-12-06 15:55:00|4994.8|4988.8|4991.5|4985.5|4997.5|4991.5|4987|4981|284
1701878400000|2023-12-06 16:00:00|4991.2|4985.2|4993|4987|4999.3|4993.3|4983.5|4977.5|444
1701878700000|2023-12-06 16:05:00|4993.5|4987.5|4995.2|4989.2|5001.7|4995.7|4992.7|4986.7|398
1701879000000|2023-12-06 16:10:00|4995|4989|4997.3|4991.3|4999.7|4993.7|4993.3|4987.3|273
1701879300000|2023-12-06 16:15:00|4997|4991|4988.8|4982.8|4997|4991|4987.3|4981.3|266
1701879600000|2023-12-06 16:20:00|4989|4983|4987.3|4981.3|4992.8|4986.8|4985.8|4979.8|333
1701879900000|2023-12-06 16:25:00|4987.7|4981.7|4994.2|4988.2|4996|4990|4985.8|4979.8|226
1701880200000|2023-12-06 16:30:00|4993.8|4987.8|4979.3|4973.3|4993.8|4987.8|4978.3|4972.3|439
1701880500000|2023-12-06 16:35:00|4979.5|4973.5|4976|4970|4980|4974|4970.2|4964.2|489
1701880800000|2023-12-06 16:40:00|4975.5|4969.5|4978|4972|4979|4973|4972.3|4966.3|211
1701881100000|2023-12-06 16:45:00|4977.8|4971.8|4971|4965|4980|4974|4970.3|4964.3|477
1701881400000|2023-12-06 16:50:00|4970.8|4964.8|4963|4957|4972.5|4966.5|4962|4956|384
1701881700000|2023-12-06 16:55:00|4962.5|4956.5|4952|4946|4962.5|4956.5|4947.5|4941.5|835
1701882000000|2023-12-06 17:00:00|4952.3|4946.3|4947.2|4941.2|4953.8|4947.8|4940.8|4934.8|554
1701882300000|2023-12-06 17:05:00|4947|4941|4945|4939|4947|4941|4937|4931|581
1701882600000|2023-12-06 17:10:00|4944.7|4938.7|4949|4943|4951.2|4945.2|4937.3|4931.3|544
1701882900000|2023-12-06 17:15:00|4948.2|4942.2|4947|4941|4950.7|4944.7|4946|4940|212
1701883200000|2023-12-06 17:20:00|4947.3|4941.3|4934.3|4928.3|4948|4942|4929.5|4923.5|427
1701883500000|2023-12-06 17:25:00|4933.2|4927.2|4930|4924|4938.5|4932.5|4929|4923|288
1701883800000|2023-12-06 17:30:00|4929.2|4923.2|4924.3|4918.3|4929.2|4923.2|4920.7|4914.7|474
1701884100000|2023-12-06 17:35:00|4924.2|4918.2|4938|4932|4940.3|4934.3|4923|4917|471
1701884400000|2023-12-06 17:40:00|4938.2|4932.2|4932.7|4926.7|4939.2|4933.2|4930|4924|273
1701884700000|2023-12-06 17:45:00|4933|4927|4934.5|4928.5|4938|4932|4927.6|4921.6|243
1701885000000|2023-12-06 17:50:00|4934.6|4928.6|4932.1|4926.1|4935|4929|4929|4923|216
1701885300000|2023-12-06 17:55:00|4932.5|4926.5|4924.5|4918.5|4934.3|4928.3|4922.2|4916.2|289
1701885600000|2023-12-06 18:00:00|4924|4918|4911.8|4905.8|4929.7|4923.7|4910.7|4904.7|1577
1701885900000|2023-12-06 18:05:00|4911.7|4905.7|4908.3|4902.3|4915.5|4909.5|4906.6|4900.6|499
1701886200000|2023-12-06 18:10:00|4908.6|4902.6|4906.3|4900.3|4915|4909|4905.3|4899.3|271
1701886500000|2023-12-06 18:15:00|4907.3|4901.3|4911|4905|4913.3|4907.3|4903.3|4897.3|527
1701886800000|2023-12-06 18:20:00|4910.7|4904.7|4922|4916|4922.3|4916.3|4907.8|4901.8|304
1701887100000|2023-12-06 18:25:00|4923|4917|4920.2|4914.2|4923.5|4917.5|4917.2|4911.2|299
1701887400000|2023-12-06 18:30:00|4919.8|4913.8|4924|4918|4927.5|4921.5|4917.5|4911.5|375
1701887700000|2023-12-06 18:35:00|4923|4917|4943.3|4937.3|4953.6|4947.6|4923|4917|842
1701888000000|2023-12-06 18:40:00|4942.3|4936.3|4940|4934|4948.2|4942.2|4937|4931|320
1701888300000|2023-12-06 18:45:00|4939.8|4933.8|4942.7|4936.7|4944.8|4938.8|4934.2|4928.2|331
1701888600000|2023-12-06 18:50:00|4942.5|4936.5|4953.3|4947.3|4954.7|4948.7|4942.5|4936.5|302
1701888900000|2023-12-06 18:55:00|4953|4947|4942.7|4936.7|4955.8|4949.8|4941.2|4935.2|464
1701889200000|2023-12-06 19:00:00|4942.3|4936.3|4943.7|4937.7|4944.2|4938.2|4937.7|4931.7|290
1701889500000|2023-12-06 19:05:00|4943|4937|4934.7|4928.7|4943.5|4937.5|4933.7|4927.7|373
1701889800000|2023-12-06 19:10:00|4934.5|4928.5|4937.5|4931.5|4938|4932|4930.3|4924.3|1238
1701890100000|2023-12-06 19:15:00|4937.3|4931.3|4939.7|4933.7|4946.2|4940.2|4936.5|4930.5|580
1701910800000|2023-12-07 01:00:00|4944.1|4934.1|4924.6|4918.6|4944.1|4934.9|4917.3|4911.3|308
1701911100000|2023-12-07 01:05:00|4925.1|4919.1|4937.6|4931.6|4938.4|4932.4|4922.1|4916.1|108
1701911400000|2023-12-07 01:10:00|4936.9|4930.9|4937.9|4931.9|4943.1|4937.1|4935.6|4929.6|92
1701911700000|2023-12-07 01:15:00|4937.4|4931.4|4935.6|4929.6|4939.1|4933.1|4935.3|4929.3|31
1701912000000|2023-12-07 01:20:00|4935.3|4929.3|4938.9|4932.9|4938.9|4932.9|4935.3|4929.3|124
1701912300000|2023-12-07 01:25:00|4938.8|4932.8|4935.8|4929.8|4938.8|4932.8|4933.8|4927.8|42
1701912600000|2023-12-07 01:30:00|4935.6|4929.6|4941.9|4935.9|4942.1|4936.1|4935.3|4929.3|76
1701912900000|2023-12-07 01:35:00|4941.6|4935.6|4948.9|4942.9|4952.1|4946.1|4939.8|4933.8|86
1701913200000|2023-12-07 01:40:00|4948.7|4942.7|4958.4|4952.4|4958.4|4952.4|4947.2|4941.2|12
1701913500000|2023-12-07 01:45:00|4957.6|4951.6|4950.6|4944.6|4957.6|4951.6|4950.1|4944.1|26
1701913800000|2023-12-07 01:50:00|4951.1|4945.1|4943.3|4937.3|4952.1|4946.1|4942.3|4936.3|21
1701914100000|2023-12-07 01:55:00|4942.9|4936.9|4947.9|4941.9|4951.6|4945.6|4942.9|4936.9|40
1701914400000|2023-12-07 02:00:00|4948.2|4942.2|4945.3|4939.3|4949.7|4943.7|4945.1|4939.1|42
1701914700000|2023-12-07 02:05:00|4944.9|4938.9|4945.9|4939.9|4950.4|4944.4|4944.1|4938.1|21
1701915000000|2023-12-07 02:10:00|4946.1|4940.1|4951.4|4945.4|4955.1|4949.1|4943.6|4937.6|24
1701915300000|2023-12-07 02:15:00|4951.8|4945.8|4947.4|4941.4|4951.8|4945.8|4947.4|4941.4|15
1701915600000|2023-12-07 02:20:00|4947.1|4941.1|4944.9|4938.9|4947.4|4941.4|4944.4|4938.4|11
1701915900000|2023-12-07 02:25:00|4944.8|4938.8|4945.3|4939.3|4945.8|4939.8|4944.4|4938.4|2
1701916200000|2023-12-07 02:30:00|4944.9|4938.9|4950.3|4944.3|4950.8|4944.8|4944.4|4938.4|10
1701916500000|2023-12-07 02:35:00|4950.6|4944.6|4954.8|4948.8|4956.3|4950.3|4950.6|4944.6|11
1701916800000|2023-12-07 02:40:00|4954.4|4948.4|4953.8|4947.8|4954.4|4948.4|4950.3|4944.3|5
1701917100000|2023-12-07 02:45:00|4953.4|4947.4|4950.4|4944.4|4953.9|4947.9|4950.4|4944.4|10
1701917400000|2023-12-07 02:50:00|4950.3|4944.3|4948.3|4942.3|4950.3|4944.3|4948.3|4942.3|15
1701917700000|2023-12-07 02:55:00|4948.8|4942.8|4953.3|4947.3|4953.8|4947.8|4948.3|4942.3|15
1701918000000|2023-12-07 03:00:00|4953.8|4947.8|4963.3|4957.3|4963.3|4957.3|4953.3|4947.3|15
1701918300000|2023-12-07 03:05:00|4963.8|4957.8|4975.5|4969.5|4976.8|4970.8|4959.3|4953.3|140
1701918600000|2023-12-07 03:10:00|4972.5|4966.5|4964.3|4958.3|4972.5|4966.5|4960.3|4954.3|45
1701918900000|2023-12-07 03:15:00|4963.5|4957.5|4964.6|4958.6|4967.9|4961.9|4961.8|4955.8|21
1701919200000|2023-12-07 03:20:00|4964.9|4958.9|4972.4|4966.4|4973.9|4967.9|4964.6|4958.6|11
1701919500000|2023-12-07 03:25:00|4972.8|4966.8|4976.4|4970.4|4977.3|4971.3|4972.4|4966.4|33
1701919800000|2023-12-07 03:30:00|4976.1|4970.1|4975.4|4969.4|4979|4973|4974.4|4968.4|33
1701920100000|2023-12-07 03:35:00|4975.3|4969.3|4973.3|4967.3|4975.8|4969.8|4973.3|4967.3|12
1701920400000|2023-12-07 03:40:00|4973.8|4967.8|4973.8|4967.8|4974.3|4968.3|4971.4|4965.4|6
1701920700000|2023-12-07 03:45:00|4973.4|4967.4|4974.3|4968.3|4974.3|4968.3|4973.4|4967.4|5
1701921000000|2023-12-07 03:50:00|4974.6|4968.6|4975.8|4969.8|4975.9|4969.9|4974.1|4968.1|3
1701921300000|2023-12-07 03:55:00|4977.9|4971.9|4976.6|4970.6|4979.3|4973.3|4976.6|4970.6|13
1701921600000|2023-12-07 04:00:00|4976.9|4970.9|4975.9|4969.9|4977.1|4971.1|4975.1|4969.1|10
1701921900000|2023-12-07 04:05:00|4975.4|4969.4|4974.6|4968.6|4975.9|4969.9|4974.1|4968.1|7
1701922200000|2023-12-07 04:10:00|4974.4|4968.4|4974.1|4968.1|4974.6|4968.6|4974.1|4968.1|37
1701922500000|2023-12-07 04:15:00|4973.8|4967.8|4972.9|4966.9|4973.8|4967.8|4972.9|4966.9|29
1701922800000|2023-12-07 04:20:00|4972.6|4966.6|4973.6|4967.6|4973.9|4967.9|4972.1|4966.1|9
1701923100000|2023-12-07 04:25:00|4973.9|4967.9|4973.6|4967.6|4974.6|4968.6|4973.6|4967.6|13
1701923400000|2023-12-07 04:30:00|4973|4967|4973.1|4967.1|4973.8|4967.8|4972.8|4966.8|1
1701923700000|2023-12-07 04:35:00|4973.4|4967.4|4972.3|4966.3|4973.8|4967.8|4972.3|4966.3|7
1701924000000|2023-12-07 04:40:00|4972.6|4966.6|4972.8|4966.8|4972.8|4966.8|4971.6|4965.6|2
1701924300000|2023-12-07 04:45:00|4973.1|4967.1|4972.6|4966.6|4973.5|4967.5|4972.6|4966.6|1
1701924600000|2023-12-07 04:50:00|4972.4|4966.4|4972.9|4966.9|4973.1|4967.1|4972.4|4966.4|1
1701924900000|2023-12-07 04:55:00|4972.6|4966.6|4972.8|4966.8|4973.1|4967.1|4972.6|4966.6|0
1701925200000|2023-12-07 05:00:00|4973.6|4967.6|4973.1|4967.1|4973.8|4967.8|4973.1|4967.1|2
1701925500000|2023-12-07 05:05:00|4973.6|4967.6|4973.6|4967.6|4974.1|4968.1|4973.4|4967.4|3
1701925800000|2023-12-07 05:10:00|4973.4|4967.4|4971.9|4965.9|4973.4|4967.4|4971.9|4965.9|2
1701926100000|2023-12-07 05:15:00|4972.8|4966.8|4975.8|4969.8|4975.8|4969.8|4972.8|4966.8|8
1701926400000|2023-12-07 05:20:00|4976.1|4970.1|4975.8|4969.8|4976.3|4970.3|4975.8|4969.8|2
1701926700000|2023-12-07 05:25:00|4975.2|4969.2|4974.3|4968.3|4975.2|4969.2|4973.8|4967.8|12
1701927000000|2023-12-07 05:30:00|4974.8|4968.8|4977.3|4971.3|4977.3|4971.3|4972.6|4966.6|24
1701927300000|2023-12-07 05:35:00|4978.6|4972.6|4979.3|4973.3|4981.4|4975.4|4976.4|4970.4|39
1701927600000|2023-12-07 05:40:00|4978.9|4972.9|4983.8|4977.8|4985.4|4979.4|4978.9|4972.9|36
1701927900000|2023-12-07 05:45:00|4983.9|4977.9|4988.8|4982.8|4989.4|4983.4|4983.6|4977.6|86
1701928200000|2023-12-07 05:50:00|4988.4|4982.4|4992.1|4986.1|4994.6|4988.6|4988.1|4982.1|36
1701928500000|2023-12-07 05:55:00|4991.8|4985.8|4995.9|4989.9|4996.4|4990.4|4990.8|4984.8|29
1701928800000|2023-12-07 06:00:00|4996.3|4990.3|4987.8|4981.8|4997.3|4991.3|4987.4|4981.4|81
1701929100000|2023-12-07 06:05:00|4988.3|4982.3|4984.1|4978.1|4988.8|4982.8|4983.1|4977.1|65
1701929400000|2023-12-07 06:10:00|4984.3|4978.3|4988.1|4982.1|4988.8|4982.8|4982.6|4976.6|40
1701929700000|2023-12-07 06:15:00|4989.1|4983.1|4990.6|4984.6|4990.6|4984.6|4987.9|4981.9|31
1701930000000|2023-12-07 06:20:00|4990.3|4984.3|4987.6|4981.6|4990.8|4984.8|4986.3|4980.3|13
1701930300000|2023-12-07 06:25:00|4987.4|4981.4|4987.8|4981.8|4989.3|4983.3|4984.9|4978.9|21
1701930600000|2023-12-07 06:30:00|4987.4|4981.4|4993.4|4987.4|4993.9|4987.9|4987.4|4981.4|25
1701930900000|2023-12-07 06:35:00|4993.3|4987.3|4991.8|4985.8|4993.9|4987.9|4990.8|4984.8|10
1701931200000|2023-12-07 06:40:00|4992.3|4986.3|4996.6|4990.6|4996.9|4990.9|4992.3|4986.3|31
1701931500000|2023-12-07 06:45:00|4996.9|4990.9|4994.6|4988.6|4998.6|4992.6|4994.1|4988.1|14
1701931800000|2023-12-07 06:50:00|4994.8|4988.8|4995.8|4989.8|4996.4|4990.4|4994.8|4988.8|31
1701932100000|2023-12-07 06:55:00|4996.1|4990.1|4997.4|4991.4|4998.9|4992.9|4994.9|4988.9|30
1701932400000|2023-12-07 07:00:00|4997.9|4991.9|4991.1|4985.1|4998.1|4992.1|4991.1|4985.1|60
1701932700000|2023-12-07 07:05:00|4991.3|4985.3|4993.6|4987.6|4995.4|4989.4|4990.9|4984.9|11
1701933000000|2023-12-07 07:10:00|4993.4|4987.4|4997.9|4991.9|4998.1|4992.1|4993.4|4987.4|6
1701933300000|2023-12-07 07:15:00|4997.6|4991.6|4995.9|4989.9|4998.3|4992.3|4995.9|4989.9|22
1701933600000|2023-12-07 07:20:00|4995.8|4989.8|4998.3|4992.3|4998.3|4992.3|4994.4|4988.4|20
1701933900000|2023-12-07 07:25:00|4997.9|4991.9|4999.3|4993.3|5000.1|4994.1|4993.4|4987.4|9
1701934200000|2023-12-07 07:30:00|4998.8|4992.8|4993.8|4987.8|4998.9|4992.9|4993.8|4987.8|23
1701934500000|2023-12-07 07:35:00|4994.4|4988.4|4998.8|4992.8|4998.9|4992.9|4994.4|4988.4|9
1701934800000|2023-12-07 07:40:00|4998.9|4992.9|5001.4|4995.4|5002.6|4996.6|4996.8|4990.8|14
1701935100000|2023-12-07 07:45:00|5000.9|4994.9|4998.8|4992.8|5003.6|4997.6|4998.8|4992.8|23
1701935400000|2023-12-07 07:50:00|4998.3|4992.3|5003.4|4997.4|5003.9|4997.9|4998|4992|43
1701935700000|2023-12-07 07:55:00|5003.2|4997.2|5002.6|4996.6|5003.9|4997.9|5001.6|4995.6|29
1701936000000|2023-12-07 08:00:00|5002.4|4996.4|5001.3|4995.3|5002.6|4996.6|4999.4|4993.4|15
1701936300000|2023-12-07 08:05:00|5001.1|4995.1|4998.6|4992.6|5001.3|4995.3|4997.9|4991.9|28
1701936600000|2023-12-07 08:10:00|4999.1|4993.1|4995.8|4989.8|4999.1|4993.1|4994.1|4988.1|73
1701936900000|2023-12-07 08:15:00|4995.4|4989.4|4996.8|4990.8|4996.8|4990.8|4990.3|4984.3|98
1701937200000|2023-12-07 08:20:00|4995.8|4989.8|4993.8|4987.8|4996.8|4990.8|4992.8|4986.8|22
1701937500000|2023-12-07 08:25:00|4993.1|4987.1|4997.6|4991.6|5000.1|4994.1|4993.1|4987.1|15
1701937800000|2023-12-07 08:30:00|4997.8|4991.8|4998.6|4992.6|4999.8|4993.8|4996.4|4990.4|7
1701938100000|2023-12-07 08:35:00|4998.8|4992.8|5000.3|4994.3|5002.3|4996.3|4998.1|4992.1|12
1701938400000|2023-12-07 08:40:00|4999.9|4993.9|4995.4|4989.4|5000.8|4994.8|4994.9|4988.9|37
1701938700000|2023-12-07 08:45:00|4995.1|4989.1|4991.3|4985.3|4995.9|4989.9|4991.3|4985.3|29
1701939000000|2023-12-07 08:50:00|4991.4|4985.4|4993.8|4987.8|4997.3|4991.3|4991.4|4985.4|17
1701939300000|2023-12-07 08:55:00|4993.4|4987.4|4997.8|4991.8|4997.8|4991.8|4993.3|4987.3|51
1701939600000|2023-12-07 09:00:00|4997.6|4991.6|5002.9|4996.9|5004.3|4998.3|4996.8|4990.8|50
1701939900000|2023-12-07 09:05:00|5003.1|4997.1|5000.8|4994.8|5004.4|4998.4|5000.8|4994.8|81
1701940200000|2023-12-07 09:10:00|5001|4995|5001.3|4995.3|5001.6|4995.6|5000.4|4994.4|30
1701940500000|2023-12-07 09:15:00|5000.8|4994.8|4999.9|4993.9|5001.8|4995.8|4997.3|4991.3|14
1701940800000|2023-12-07 09:20:00|4999.8|4993.8|4999.3|4993.3|4999.8|4993.8|4997.3|4991.3|7
1701941100000|2023-12-07 09:25:00|4998.9|4992.9|4995.3|4989.3|4998.9|4992.9|4995.3|4989.3|18
1701941400000|2023-12-07 09:30:00|4995.4|4989.4|4996.7|4990.7|4999.6|4993.6|4995.4|4989.4|15
1701941700000|2023-12-07 09:35:00|4996.9|4990.9|5000.2|4994.2|5001.4|4995.4|4996.7|4990.7|35
1701942000000|2023-12-07 09:40:00|5000.6|4994.6|5002.1|4996.1|5003.2|4997.2|5000.6|4994.6|14
1701942300000|2023-12-07 09:45:00|5002.4|4996.4|5005.7|4999.7|5005.7|4999.7|5002.2|4996.2|49
1701942600000|2023-12-07 09:50:00|5005.4|4999.4|5005.5|4999.5|5006.4|5000.4|5003.2|4997.2|57
1701942900000|2023-12-07 09:55:00|5006.4|5000.4|5004.5|4998.5|5006.4|5000.4|5003.3|4997.3|56
1701943200000|2023-12-07 10:00:00|5003.5|4997.5|5005.7|4999.7|5006.3|5000.3|5003.3|4997.3|67
1701943500000|2023-12-07 10:05:00|5005.5|4999.5|5006.3|5000.3|5006.3|5000.3|5003.8|4997.8|76
1701943800000|2023-12-07 10:10:00|5005.8|4999.8|5006.3|5000.3|5006.3|5000.3|5004.3|4998.3|47
1701944100000|2023-12-07 10:15:00|5007|5001|5017.7|5011.7|5019.2|5013.2|5006.7|5000.7|125
1701944400000|2023-12-07 10:20:00|5018.2|5012.2|5017.5|5011.5|5020|5014|5016|5010|52
1701944700000|2023-12-07 10:25:00|5017.2|5011.2|5006|5000|5017.2|5011.2|5005.5|4999.5|99
1701945000000|2023-12-07 10:30:00|5006.3|5000.3|5009.5|5003.5|5010.5|5004.5|5005.8|4999.8|10
1701945300000|2023-12-07 10:35:00|5009|5003|5007.5|5001.5|5010.7|5004.7|5007.5|5001.5|13
1701945600000|2023-12-07 10:40:00|5007.3|5001.3|5011.2|5005.2|5012.2|5006.2|5007.2|5001.2|48
1701945900000|2023-12-07 10:45:00|5010.5|5004.5|5009.7|5003.7|5011.5|5005.5|5009.5|5003.5|7
1701946200000|2023-12-07 10:50:00|5009.2|5003.2|5010.7|5004.7|5011.7|5005.7|5009.2|5003.2|6
1701946500000|2023-12-07 10:55:00|5011.2|5005.2|5011.5|5005.5|5012.7|5006.7|5009.7|5003.7|4
1701946800000|2023-12-07 11:00:00|5013.4|5007.4|5012.8|5006.8|5017.2|5011.2|5012.7|5006.7|14
1701947100000|2023-12-07 11:05:00|5013.2|5007.2|5010.5|5004.5|5013.2|5007.2|5010.2|5004.2|12
1701947400000|2023-12-07 11:10:00|5010.2|5004.2|5010.3|5004.3|5011.8|5005.8|5009.5|5003.5|11
1701947700000|2023-12-07 11:15:00|5010.8|5004.8|5010.5|5004.5|5011.3|5005.3|5009.3|5003.3|14
1701948000000|2023-12-07 11:20:00|5010.7|5004.7|5010.5|5004.5|5011.8|5005.8|5010.3|5004.3|23
1701948300000|2023-12-07 11:25:00|5010.2|5004.2|5008.5|5002.5|5012.5|5006.5|5008.5|5002.5|47
1701948600000|2023-12-07 11:30:00|5009.7|5003.7|5009.8|5003.8|5011.6|5005.6|5009.7|5003.7|14
1701948900000|2023-12-07 11:35:00|5009.5|5003.5|5007.2|5001.2|5010|5004|5006.8|5000.8|18
1701949200000|2023-12-07 11:40:00|5007.3|5001.3|5010.5|5004.5|5010.5|5004.5|5007.2|5001.2|8
1701949500000|2023-12-07 11:45:00|5011.3|5005.3|5013|5007|5013|5007|5010.5|5004.5|14
1701949800000|2023-12-07 11:50:00|5012.8|5006.8|5010.8|5004.8|5013|5007|5010.8|5004.8|35
1701950100000|2023-12-07 11:55:00|5010.3|5004.3|5014.3|5008.3|5015.5|5009.5|5008.8|5002.8|51
1701950400000|2023-12-07 12:00:00|5014.6|5008.6|5015.3|5009.3|5016.8|5010.8|5014.1|5008.1|23
1701950700000|2023-12-07 12:05:00|5015.5|5009.5|5009.8|5003.8|5016.3|5010.3|5009.3|5003.3|13
1701951000000|2023-12-07 12:10:00|5010.1|5004.1|5008.3|5002.3|5011.5|5005.5|5005.6|4999.6|23
1701951300000|2023-12-07 12:15:00|5008.8|5002.8|5009.8|5003.8|5009.8|5003.8|5007.6|5001.6|11
1701951600000|2023-12-07 12:20:00|5009.6|5003.6|5008.3|5002.3|5009.8|5003.8|5008.1|5002.1|6
1701951900000|2023-12-07 12:25:00|5008.1|5002.1|5006.7|5000.7|5009.8|5003.8|5005.4|4999.4|28
1701952200000|2023-12-07 12:30:00|5006.9|5000.9|5007.4|5001.4|5010|5004|5006.7|5000.7|30
1701952500000|2023-12-07 12:35:00|5008.9|5002.9|5011.9|5005.9|5013.9|5007.9|5007.9|5001.9|31
1701952800000|2023-12-07 12:40:00|5012.1|5006.1|5021.6|5015.6|5022.5|5016.5|5011.9|5005.9|66
1701953100000|2023-12-07 12:45:00|5021.3|5015.3|5020.8|5014.8|5022.1|5016.1|5019.3|5013.3|35
1701953400000|2023-12-07 12:50:00|5021.8|5015.8|5018.3|5012.3|5021.8|5015.8|5017.8|5011.8|35
1701953700000|2023-12-07 12:55:00|5017.8|5011.8|5015.5|5009.5|5021.5|5015.5|5015.5|5009.5|94
1701954000000|2023-12-07 13:00:00|5015.8|5009.8|5025.5|5019.5|5026.6|5020.6|5014.6|5008.6|149
1701954300000|2023-12-07 13:05:00|5025.6|5019.6|5028.5|5022.5|5036.6|5030.6|5025.5|5019.5|298
1701954600000|2023-12-07 13:10:00|5028.8|5022.8|5027.8|5021.8|5035.1|5029.1|5026.1|5020.1|76
1701954900000|2023-12-07 13:15:00|5027.6|5021.6|5027.1|5021.1|5027.8|5021.8|5024.3|5018.3|38
1701955200000|2023-12-07 13:20:00|5026.6|5020.6|5030.5|5024.5|5037|5031|5025.3|5019.3|126
1701955500000|2023-12-07 13:25:00|5030|5024|5036|5030|5036.5|5030.5|5030|5024|54
1701955800000|2023-12-07 13:30:00|5035.8|5029.8|5025.6|5019.6|5036.1|5030.1|5024.6|5018.6|142
1701956100000|2023-12-07 13:35:00|5026.5|5020.5|5024.6|5018.6|5030.1|5024.1|5022.6|5016.6|55
1701956400000|2023-12-07 13:40:00|5024.3|5018.3|5022.3|5016.3|5025.3|5019.3|5021|5015|80
1701959400000|2023-12-07 14:30:00|5010.6|5004.6|5026|5020|5048.6|5042.6|5008|5002|1404
1701959700000|2023-12-07 14:35:00|5026.2|5020.2|5040.1|5034.1|5044.1|5038.1|5021|5015|713
1701960000000|2023-12-07 14:40:00|5040.3|5034.3|5048.1|5042.1|5048.3|5042.3|5038.8|5032.8|576
1701960300000|2023-12-07 14:45:00|5049.6|5043.6|5041.3|5035.3|5053|5047|5030.6|5024.6|771
1701960600000|2023-12-07 14:50:00|5041.6|5035.6|5067.5|5061.5|5074.6|5068.6|5040.6|5034.6|1102
1701960900000|2023-12-07 14:55:00|5067.7|5061.7|5061.3|5055.3|5074|5068|5049.1|5043.1|815
1701961200000|2023-12-07 15:00:00|5062.2|5056.2|5062.4|5056.4|5066.4|5060.4|5056.1|5050.1|982
1701961500000|2023-12-07 15:05:00|5062.9|5056.9|5082.7|5076.7|5088.7|5082.7|5062.9|5056.9|1067
1701961800000|2023-12-07 15:10:00|5083|5077|5079|5073|5084.2|5078.2|5073.5|5067.5|545
1701962100000|2023-12-07 15:15:00|5078.7|5072.7|5070.7|5064.7|5080.7|5074.7|5067.5|5061.5|673
1701962400000|2023-12-07 15:20:00|5070.2|5064.2|5060.1|5054.1|5078.4|5072.4|5057.8|5051.8|814
1701962700000|2023-12-07 15:25:00|5060.3|5054.3|5068|5062|5070.8|5064.8|5054.7|5048.7|505
1701963000000|2023-12-07 15:30:00|5068.5|5062.5|5074.5|5068.5|5078.8|5072.8|5065.7|5059.7|568
1701963300000|2023-12-07 15:35:00|5075.3|5069.3|5071.6|5065.6|5086.5|5080.5|5069.1|5063.1|640
1701963600000|2023-12-07 15:40:00|5071.4|5065.4|5075.3|5069.3|5082|5076|5067.7|5061.7|692
1701963900000|2023-12-07 15:45:00|5075|5069|5079.8|5073.8|5087.8|5081.8|5074.8|5068.8|551
1701964200000|2023-12-07 15:50:00|5081.3|5075.3|5081.6|5075.6|5088.8|5082.8|5079.5|5073.5|767
1701964500000|2023-12-07 15:55:00|5082.1|5076.1|5084.3|5078.3|5094.2|5088.2|5080.3|5074.3|667
1701964800000|2023-12-07 16:00:00|5084.6|5078.6|5077.3|5071.3|5088.3|5082.3|5076|5070|508
1701965100000|2023-12-07 16:05:00|5078.3|5072.3|5070|5064|5083|5077|5068.5|5062.5|499
1701965400000|2023-12-07 16:10:00|5070.7|5064.7|5073.8|5067.8|5079|5073|5070.3|5064.3|321
1701965700000|2023-12-07 16:15:00|5074.1|5068.1|5079.3|5073.3|5085.5|5079.5|5074.1|5068.1|426
1701966000000|2023-12-07 16:20:00|5080|5074|5081.6|5075.6|5084.4|5078.4|5077.1|5071.1|200
1701966300000|2023-12-07 16:25:00|5082|5076|5087.6|5081.6|5091.6|5085.6|5082|5076|403
1701966600000|2023-12-07 16:30:00|5087.5|5081.5|5087.9|5081.9|5094.6|5088.6|5087|5081|346
1701966900000|2023-12-07 16:35:00|5088.4|5082.4|5097.9|5091.9|5098.1|5092.1|5081.9|5075.9|514
1701967200000|2023-12-07 16:40:00|5098.7|5092.7|5108.8|5102.8|5111.3|5105.3|5098.7|5092.7|730
1701967500000|2023-12-07 16:45:00|5108.7|5102.7|5106.2|5100.2|5113.5|5107.5|5103.3|5097.3|757
1701967800000|2023-12-07 16:50:00|5105.7|5099.7|5104.9|5098.9|5107.9|5101.9|5099.2|5093.2|641
1701968100000|2023-12-07 16:55:00|5105.4|5099.4|5106.9|5100.9|5108.4|5102.4|5104.3|5098.3|454
1701968400000|2023-12-07 17:00:00|5106.6|5100.6|5093.6|5087.6|5106.9|5100.9|5092.9|5086.9|323
1701968700000|2023-12-07 17:05:00|5093.4|5087.4|5091.5|5085.5|5096.3|5090.3|5088.9|5082.9|383
1701969000000|2023-12-07 17:10:00|5091.8|5085.8|5088.7|5082.7|5093.8|5087.8|5084.8|5078.8|369
1701969300000|2023-12-07 17:15:00|5088.5|5082.5|5085.3|5079.3|5090.7|5084.7|5084.3|5078.3|305
1701969600000|2023-12-07 17:20:00|5082.9|5076.9|5086.6|5080.6|5088.8|5082.8|5082.9|5076.9|337
1701969900000|2023-12-07 17:25:00|5086.8|5080.8|5091.6|5085.6|5092.3|5086.3|5085.3|5079.3|363
1701970200000|2023-12-07 17:30:00|5092.1|5086.1|5101|5095|5101|5095|5092.1|5086.1|372
1701970500000|2023-12-07 17:35:00|5100.8|5094.8|5103.5|5097.5|5105.5|5099.5|5098.5|5092.5|361
1701970800000|2023-12-07 17:40:00|5103.8|5097.8|5108.2|5102.2|5111.8|5105.8|5103.3|5097.3|391
1701971100000|2023-12-07 17:45:00|5107.9|5101.9|5108.7|5102.7|5112.7|5106.7|5104.9|5098.9|520
1701971400000|2023-12-07 17:50:00|5108.4|5102.4|5112.2|5106.2|5116.3|5110.3|5108.4|5102.4|356
1701971700000|2023-12-07 17:55:00|5112.4|5106.4|5117.7|5111.7|5119.2|5113.2|5111.2|5105.2|370
1701972000000|2023-12-07 18:00:00|5117.9|5111.9|5129.8|5123.8|5136.9|5130.9|5116.7|5110.7|642
1701972300000|2023-12-07 18:05:00|5130.1|5124.1|5121.8|5115.8|5131.2|5125.2|5120.9|5114.9|352
1701972600000|2023-12-07 18:10:00|5122|5116|5129.6|5123.6|5134.7|5128.7|5121.8|5115.8|440
1701972900000|2023-12-07 18:15:00|5129.2|5123.2|5129.2|5123.2|5137.5|5131.5|5126.7|5120.7|458
1701973200000|2023-12-07 18:20:00|5128.2|5122.2|5125.8|5119.8|5136.4|5130.4|5123.5|5117.5|392
1701973500000|2023-12-07 18:25:00|5125.5|5119.5|5128.6|5122.6|5130.6|5124.6|5124|5118|381
1701973800000|2023-12-07 18:30:00|5128.8|5122.8|5128.2|5122.2|5131.9|5125.9|5127.1|5121.1|602
1701974100000|2023-12-07 18:35:00|5128.5|5122.5|5131.5|5125.5|5135.1|5129.1|5124.9|5118.9|418
1701974400000|2023-12-07 18:40:00|5132.5|5126.5|5135.5|5129.5|5138.1|5132.1|5128.6|5122.6|514
1701974700000|2023-12-07 18:45:00|5135|5129|5125.2|5119.2|5136.1|5130.1|5125|5119|516
1701975000000|2023-12-07 18:50:00|5124.9|5118.9|5119|5113|5126.7|5120.7|5118.5|5112.5|459
1701975300000|2023-12-07 18:55:00|5119.2|5113.2|5115.9|5109.9|5120.7|5114.7|5113.7|5107.7|578
1701975600000|2023-12-07 19:00:00|5114.2|5108.2|5107.2|5101.2|5116.8|5110.8|5107|5101|613
1701975900000|2023-12-07 19:05:00|5106.3|5100.3|5106.3|5100.3|5112.5|5106.5|5103.8|5097.8|649
1701976200000|2023-12-07 19:10:00|5106|5100|5111.7|5105.7|5114.2|5108.2|5100.7|5094.7|2808
1701976500000|2023-12-07 19:15:00|5111.1|5105.1|5112.4|5106.4|5114.9|5108.9|5108.4|5102.4|557
1701997200000|2023-12-08 01:00:00|5102.7|5096.7|5101.9|5095.9|5109.5|5103.5|5092.6|5086.6|230
1701997500000|2023-12-08 01:05:00|5101.7|5095.7|5099.1|5093.1|5102.9|5096.9|5097.2|5091.2|23
1701997800000|2023-12-08 01:10:00|5098.9|5092.9|5096.1|5090.1|5099.1|5093.1|5091.9|5085.9|75
1701998100000|2023-12-08 01:15:00|5095.9|5089.9|5096.4|5090.4|5096.9|5090.9|5095.1|5089.1|8
1701998400000|2023-12-08 01:20:00|5096.1|5090.1|5099.7|5093.7|5099.9|5093.9|5093.6|5087.6|21
1701998700000|2023-12-08 01:25:00|5099.4|5093.4|5092.6|5086.6|5099.7|5093.7|5088.8|5082.8|34
1701999000000|2023-12-08 01:30:00|5092.8|5086.8|5093.6|5087.6|5094.2|5088.2|5091.3|5085.3|39
1701999300000|2023-12-08 01:35:00|5093.8|5087.8|5100.1|5094.1|5100.6|5094.6|5093.6|5087.6|55
1701999600000|2023-12-08 01:40:00|5100.6|5094.6|5100.4|5094.4|5100.6|5094.6|5099.4|5093.4|17
1701999900000|2023-12-08 01:45:00|5099.8|5093.8|5097.4|5091.4|5099.8|5093.8|5096.9|5090.9|10
1702000200000|2023-12-08 01:50:00|5097.1|5091.1|5100.4|5094.4|5101.4|5095.4|5097.1|5091.1|9
1702000500000|2023-12-08 01:55:00|5100.6|5094.6|5099.9|5093.9|5100.6|5094.6|5099.9|5093.9|1
1702000800000|2023-12-08 02:00:00|5099.6|5093.6|5100.4|5094.4|5100.6|5094.6|5099.4|5093.4|11
1702001100000|2023-12-08 02:05:00|5100.6|5094.6|5100.4|5094.4|5100.6|5094.6|5099.4|5093.4|9
1702001400000|2023-12-08 02:10:00|5100.6|5094.6|5103|5097|5103|5097|5100.4|5094.4|18
1702001700000|2023-12-08 02:15:00|5103.2|5097.2|5104.2|5098.2|5104.9|5098.9|5103.2|5097.2|0
1702002000000|2023-12-08 02:20:00|5104.4|5098.4|5104.2|5098.2|5105.2|5099.2|5104.2|5098.2|16
1702002300000|2023-12-08 02:25:00|5104.7|5098.7|5105.2|5099.2|5105.8|5099.8|5104.7|5098.7|18
1702002600000|2023-12-08 02:30:00|5104.7|5098.7|5108.5|5102.5|5110.7|5104.7|5104.2|5098.2|28
1702002900000|2023-12-08 02:35:00|5109|5103|5105.2|5099.2|5110.7|5104.7|5105.2|5099.2|21
1702003200000|2023-12-08 02:40:00|5105.5|5099.5|5105.7|5099.7|5105.7|5099.7|5104.2|5098.2|5
1702003500000|2023-12-08 02:45:00|5104.7|5098.7|5102.7|5096.7|5104.7|5098.7|5102.5|5096.5|6
1702003800000|2023-12-08 02:50:00|5103.2|5097.2|5102.5|5096.5|5104.2|5098.2|5102.5|5096.5|12
1702004100000|2023-12-08 02:55:00|5103|5097|5102.7|5096.7|5103.7|5097.7|5102.2|5096.2|13
1702004400000|2023-12-08 03:00:00|5102.5|5096.5|5101.7|5095.7|5103|5097|5098|5092|12
1702004700000|2023-12-08 03:05:00|5102|5096|5110.2|5104.2|5113.2|5107.2|5102|5096|74
1702005000000|2023-12-08 03:10:00|5109.7|5103.7|5111.7|5105.7|5114.3|5108.3|5109.2|5103.2|18
1702005300000|2023-12-08 03:15:00|5111.4|5105.4|5111.4|5105.4|5112.4|5106.4|5109.9|5103.9|10
1702005600000|2023-12-08 03:20:00|5111.7|5105.7|5111.4|5105.4|5112.2|5106.2|5110.9|5104.9|6
1702005900000|2023-12-08 03:25:00|5111.7|5105.7|5110.6|5104.6|5112.4|5106.4|5110.6|5104.6|13
1702006200000|2023-12-08 03:30:00|5110.1|5104.1|5106.4|5100.4|5110.1|5104.1|5105.9|5099.9|9
1702006500000|2023-12-08 03:35:00|5107.4|5101.4|5109.4|5103.4|5109.4|5103.4|5107.4|5101.4|12
1702006800000|2023-12-08 03:40:00|5109.9|5103.9|5109.9|5103.9|5110.4|5104.4|5109.4|5103.4|9
1702007100000|2023-12-08 03:45:00|5109.4|5103.4|5110.5|5104.5|5110.9|5104.9|5109.4|5103.4|4
1702007400000|2023-12-08 03:50:00|5110.9|5104.9|5112.5|5106.5|5112.5|5106.5|5110.2|5104.2|9
1702007700000|2023-12-08 03:55:00|5112.9|5106.9|5113.4|5107.4|5113.9|5107.9|5112.4|5106.4|2
1702008000000|2023-12-08 04:00:00|5113.9|5107.9|5113.4|5107.4|5113.9|5107.9|5112.1|5106.1|6
1702008300000|2023-12-08 04:05:00|5113.1|5107.1|5109.9|5103.9|5113.1|5107.1|5109.9|5103.9|11
1702008600000|2023-12-08 04:10:00|5110.1|5104.1|5111.4|5105.4|5111.4|5105.4|5109.9|5103.9|14
1702008900000|2023-12-08 04:15:00|5111.2|5105.2|5109.9|5103.9|5111.2|5105.2|5109.7|5103.7|3
1702009200000|2023-12-08 04:20:00|5110.4|5104.4|5112.4|5106.4|5112.4|5106.4|5110.4|5104.4|16
1702009500000|2023-12-08 04:25:00|5112.7|5106.7|5120.2|5114.2|5120.2|5114.2|5112.7|5106.7|15
1702009800000|2023-12-08 04:30:00|5119.2|5113.2|5119.2|5113.2|5120.2|5114.2|5118.2|5112.2|6
1702010100000|2023-12-08 04:35:00|5120.2|5114.2|5120.2|5114.2|5120.7|5114.7|5119.7|5113.7|12
1702010400000|2023-12-08 04:40:00|5119.2|5113.2|5117.4|5111.4|5119.2|5113.2|5117.4|5111.4|7
1702010700000|2023-12-08 04:45:00|5117.2|5111.2|5117.7|5111.7|5117.7|5111.7|5116.7|5110.7|1
1702011000000|2023-12-08 04:50:00|5117.9|5111.9|5117|5111|5118.1|5112.1|5117|5111|12
1702011300000|2023-12-08 04:55:00|5117.3|5111.3|5117.5|5111.5|5119|5113|5117.3|5111.3|10
1702011600000|2023-12-08 05:00:00|5117|5111|5117|5111|5117.5|5111.5|5117|5111|3
1702011900000|2023-12-08 05:05:00|5117.5|5111.5|5117|5111|5117.5|5111.5|5117|5111|1
1702012200000|2023-12-08 05:10:00|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|5117|5111|3
1702012500000|2023-12-08 05:15:00|5117|5111|5117|5111|5117.2|5111.2|5117|5111|12
1702012800000|2023-12-08 05:20:00|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|2
1702013100000|2023-12-08 05:25:00|5116.5|5110.5|5117.5|5111.5|5117.5|5111.5|5116.5|5110.5|6
1702013400000|2023-12-08 05:30:00|5117.7|5111.7|5124.2|5118.2|5128.2|5122.2|5117.5|5111.5|98
1702013700000|2023-12-08 05:35:00|5123.7|5117.7|5127.2|5121.2|5127.9|5121.9|5122.7|5116.7|5
1702014000000|2023-12-08 05:40:00|5126.7|5120.7|5130.2|5124.2|5130.7|5124.7|5125.2|5119.2|9
1702014300000|2023-12-08 05:45:00|5129.1|5123.1|5130.4|5124.4|5130.4|5124.4|5126.6|5120.6|16
1702014600000|2023-12-08 05:50:00|5130.2|5124.2|5128.7|5122.7|5131.7|5125.7|5128.1|5122.1|17
1702014900000|2023-12-08 05:55:00|5129.2|5123.2|5129.7|5123.7|5130.2|5124.2|5128.9|5122.9|13
1702015200000|2023-12-08 06:00:00|5129.9|5123.9|5128.5|5122.5|5130.2|5124.2|5127.7|5121.7|16
1702015500000|2023-12-08 06:05:00|5128|5122|5129|5123|5129.8|5123.8|5127.7|5121.7|7
1702015800000|2023-12-08 06:10:00|5127.7|5121.7|5130.5|5124.5|5130.5|5124.5|5127.2|5121.2|3
1702016100000|2023-12-08 06:15:00|5130.9|5124.9|5129|5123|5131.5|5125.5|5129|5123|13
1702016400000|2023-12-08 06:20:00|5128.5|5122.5|5128|5122|5130|5124|5128|5122|5
1702016700000|2023-12-08 06:25:00|5127.7|5121.7|5126.6|5120.6|5127.7|5121.7|5124.3|5118.3|17
1702017000000|2023-12-08 06:30:00|5126.8|5120.8|5142.6|5136.6|5145.3|5139.3|5125.5|5119.5|84
1702017300000|2023-12-08 06:35:00|5143.1|5137.1|5143.4|5137.4|5145.6|5139.6|5141.7|5135.7|27
1702017600000|2023-12-08 06:40:00|5143.7|5137.7|5139.7|5133.7|5143.9|5137.9|5139.4|5133.4|10
1702017900000|2023-12-08 06:45:00|5139.4|5133.4|5138.9|5132.9|5140.7|5134.7|5138.9|5132.9|7
1702018200000|2023-12-08 06:50:00|5138.4|5132.4|5137.4|5131.4|5138.9|5132.9|5135.7|5129.7|11
1702018500000|2023-12-08 06:55:00|5137.6|5131.6|5137.6|5131.6|5137.9|5131.9|5135.1|5129.1|36
1702018800000|2023-12-08 07:00:00|5137.3|5131.3|5138.6|5132.6|5138.6|5132.6|5134.1|5128.1|10
1702019100000|2023-12-08 07:05:00|5138.1|5132.1|5138.3|5132.3|5138.3|5132.3|5136.3|5130.3|6
1702019400000|2023-12-08 07:10:00|5137.1|5131.1|5136.6|5130.6|5137.1|5131.1|5135.1|5129.1|4
1702019700000|2023-12-08 07:15:00|5137.4|5131.4|5135.1|5129.1|5137.8|5131.8|5134.1|5128.1|4
1702020000000|2023-12-08 07:20:00|5134.8|5128.8|5132.9|5126.9|5135.1|5129.1|5129.9|5123.9|14
1702020300000|2023-12-08 07:25:00|5132.7|5126.7|5134.2|5128.2|5134.2|5128.2|5131.9|5125.9|12
1702020600000|2023-12-08 07:30:00|5134.4|5128.4|5134|5128|5134.7|5128.7|5131.9|5125.9|9
1702020900000|2023-12-08 07:35:00|5134.2|5128.2|5133.2|5127.2|5134.4|5128.4|5132.7|5126.7|3
1702021200000|2023-12-08 07:40:00|5132.7|5126.7|5130.5|5124.5|5133.4|5127.4|5129.7|5123.7|37
1702021500000|2023-12-08 07:45:00|5132.2|5126.2|5133.2|5127.2|5134.7|5128.7|5131.2|5125.2|27
1702021800000|2023-12-08 07:50:00|5133|5127|5131.7|5125.7|5133.2|5127.2|5130.7|5124.7|10
1702022100000|2023-12-08 07:55:00|5131.2|5125.2|5131.2|5125.2|5131.9|5125.9|5130.2|5124.2|7
1702022400000|2023-12-08 08:00:00|5130.9|5124.9|5130.7|5124.7|5131.2|5125.2|5129.7|5123.7|57
1702022700000|2023-12-08 08:05:00|5131|5125|5119.2|5113.2|5132.2|5126.2|5119.2|5113.2|45
1702023000000|2023-12-08 08:10:00|5119.5|5113.5|5122.1|5116.1|5123.6|5117.6|5118.9|5112.9|58
1702023300000|2023-12-08 08:15:00|5122.6|5116.6|5124.4|5118.4|5124.6|5118.6|5119.6|5113.6|6
1702023600000|2023-12-08 08:20:00|5124.5|5118.5|5130.4|5124.4|5132.2|5126.2|5124.5|5118.5|21
1702023900000|2023-12-08 08:25:00|5130|5124|5137.9|5131.9|5140.4|5134.4|5129|5123|52
1702024200000|2023-12-08 08:30:00|5138.4|5132.4|5136.4|5130.4|5138.4|5132.4|5136.2|5130.2|11
1702024500000|2023-12-08 08:35:00|5136.9|5130.9|5126.9|5120.9|5137.2|5131.2|5125.2|5119.2|40
1702024800000|2023-12-08 08:40:00|5126.7|5120.7|5131.7|5125.7|5134.4|5128.4|5126.6|5120.6|7
1702025100000|2023-12-08 08:45:00|5131.5|5125.5|5131.7|5125.7|5132.5|5126.5|5128.7|5122.7|7
1702025400000|2023-12-08 08:50:00|5131.2|5125.2|5131.2|5125.2|5131.7|5125.7|5126.7|5120.7|11
1702025700000|2023-12-08 08:55:00|5130.7|5124.7|5129.5|5123.5|5131.5|5125.5|5126.2|5120.2|16
1702026000000|2023-12-08 09:00:00|5130|5124|5129.8|5123.8|5133.3|5127.3|5128.6|5122.6|7
1702026300000|2023-12-08 09:05:00|5130.6|5124.6|5130|5124|5131.8|5125.8|5129.5|5123.5|14
1702026600000|2023-12-08 09:10:00|5130.5|5124.5|5132.3|5126.3|5134.3|5128.3|5130.5|5124.5|12
1702026900000|2023-12-08 09:15:00|5132.5|5126.5|5128.4|5122.4|5132.5|5126.5|5127|5121|50
1702027200000|2023-12-08 09:20:00|5128.7|5122.7|5129.4|5123.4|5129.4|5123.4|5128.4|5122.4|9
1702027500000|2023-12-08 09:25:00|5128.7|5122.7|5132.4|5126.4|5132.7|5126.7|5128.4|5122.4|7
1702027800000|2023-12-08 09:30:00|5131.4|5125.4|5130.5|5124.5|5133.9|5127.9|5130|5124|18
1702028100000|2023-12-08 09:35:00|5131.5|5125.5|5131.5|5125.5|5133.3|5127.3|5131|5125|20
1702028400000|2023-12-08 09:40:00|5131.7|5125.7|5134.3|5128.3|5136.3|5130.3|5131.3|5125.3|25
1702028700000|2023-12-08 09:45:00|5134|5128|5134.3|5128.3|5134.8|5128.8|5133.1|5127.1|9
1702029000000|2023-12-08 09:50:00|5134|5128|5131.8|5125.8|5134.3|5128.3|5131.8|5125.8|25
1702029300000|2023-12-08 09:55:00|5131.6|5125.6|5132.5|5126.5|5132.5|5126.5|5128.8|5122.8|16
1702029600000|2023-12-08 10:00:00|5132.8|5126.8|5133.5|5127.5|5134.8|5128.8|5132.8|5126.8|6
1702029900000|2023-12-08 10:05:00|5132.8|5126.8|5132.2|5126.2|5133.3|5127.3|5131.5|5125.5|5
1702030200000|2023-12-08 10:10:00|5132.5|5126.5|5128.5|5122.5|5132.7|5126.7|5126.7|5120.7|20
1702030500000|2023-12-08 10:15:00|5128.7|5122.7|5127.2|5121.2|5129.5|5123.5|5127|5121|15
1702030800000|2023-12-08 10:20:00|5128|5122|5124.5|5118.5|5128|5122|5120.2|5114.2|16
1702031100000|2023-12-08 10:25:00|5124|5118|5128.1|5122.1|5128.7|5122.7|5121.5|5115.5|25
1702031400000|2023-12-08 10:30:00|5128.4|5122.4|5123.1|5117.1|5129.1|5123.1|5122.1|5116.1|35
1702031700000|2023-12-08 10:35:00|5122.9|5116.9|5128.4|5122.4|5128.4|5122.4|5122.9|5116.9|4
1702032000000|2023-12-08 10:40:00|5127.9|5121.9|5128.1|5122.1|5129.9|5123.9|5127.4|5121.4|15
1702032300000|2023-12-08 10:45:00|5128.6|5122.6|5131.9|5125.9|5132.2|5126.2|5128.6|5122.6|5
1702032600000|2023-12-08 10:50:00|5131.6|5125.6|5130.4|5124.4|5131.6|5125.6|5129.4|5123.4|7
1702032900000|2023-12-08 10:55:00|5130.9|5124.9|5132.5|5126.5|5133.5|5127.5|5130.9|5124.9|11
1702033200000|2023-12-08 11:00:00|5132.2|5126.2|5132.4|5126.4|5134|5128|5130.6|5124.6|35
1702033500000|2023-12-08 11:05:00|5132.7|5126.7|5121.9|5115.9|5132.9|5126.9|5121.7|5115.7|270
1702033800000|2023-12-08 11:10:00|5124.1|5118.1|5124.2|5118.2|5127.7|5121.7|5122.7|5116.7|330
1702034100000|2023-12-08 11:15:00|5123.9|5117.9|5125.1|5119.1|5125.9|5119.9|5123.2|5117.2|8
1702034400000|2023-12-08 11:20:00|5124.6|5118.6|5129.1|5123.1|5130.6|5124.6|5124.6|5118.6|28
1702034700000|2023-12-08 11:25:00|5128.6|5122.6|5128.3|5122.3|5130.8|5124.8|5128|5122|16
1702035000000|2023-12-08 11:30:00|5128|5122|5127.1|5121.1|5128.3|5122.3|5125.6|5119.6|11
1702035300000|2023-12-08 11:35:00|5126.8|5120.8|5126.6|5120.6|5127.1|5121.1|5126|5120|1
1702035600000|2023-12-08 11:40:00|5127.2|5121.2|5126.1|5120.1|5127.6|5121.6|5123.8|5117.8|16
1702035900000|2023-12-08 11:45:00|5126.4|5120.4|5127.4|5121.4|5130.4|5124.4|5124.4|5118.4|25
1702036200000|2023-12-08 11:50:00|5127.9|5121.9|5129|5123|5130.1|5124.1|5127.4|5121.4|16
1702036500000|2023-12-08 11:55:00|5129.2|5123.2|5128.3|5122.3|5129.2|5123.2|5127.9|5121.9|2
1702036800000|2023-12-08 12:00:00|5128.5|5122.5|5128.8|5122.8|5132.8|5126.8|5127.2|5121.2|65
1702037100000|2023-12-08 12:05:00|5129.1|5123.1|5128.8|5122.8|5129.5|5123.5|5125.7|5119.7|27
1702037400000|2023-12-08 12:10:00|5129.1|5123.1|5133.4|5127.4|5133.4|5127.4|5129.1|5123.1|51
1702037700000|2023-12-08 12:15:00|5133.1|5127.1|5135.4|5129.4|5137.1|5131.1|5131.4|5125.4|29
1702038000000|2023-12-08 12:20:00|5135.9|5129.9|5134.5|5128.5|5137.7|5131.7|5134.5|5128.5|48
1702038300000|2023-12-08 12:25:00|5134.3|5128.3|5132.8|5126.8|5135|5129|5129.5|5123.5|27
1702038600000|2023-12-08 12:30:00|5133|5127|5132.7|5126.7|5133.7|5127.7|5130|5124|86
1702038900000|2023-12-08 12:35:00|5133.2|5127.2|5129.4|5123.4|5133.2|5127.2|5128.9|5122.9|15
1702039200000|2023-12-08 12:40:00|5129.7|5123.7|5128.7|5122.7|5130.2|5124.2|5128.7|5122.7|15
1702039500000|2023-12-08 12:45:00|5129|5123|5125.4|5119.4|5129.2|5123.2|5121.9|5115.9|66
1702039800000|2023-12-08 12:50:00|5125.2|5119.2|5124.2|5118.2|5126.4|5120.4|5122.7|5116.7|23
1702040100000|2023-12-08 12:55:00|5123.9|5117.9|5118.3|5112.3|5123.9|5117.9|5117.8|5111.8|65
1702040400000|2023-12-08 13:00:00|5117.8|5111.8|5119.2|5113.2|5125.1|5119.1|5117.8|5111.8|109
1702040700000|2023-12-08 13:05:00|5119.4|5113.4|5119|5113|5124.5|5118.5|5112.5|5106.5|124
1702041000000|2023-12-08 13:10:00|5118.5|5112.5|5129.7|5123.7|5132.7|5126.7|5118.5|5112.5|88
1702041300000|2023-12-08 13:15:00|5129.9|5123.9|5126.7|5120.7|5131.7|5125.7|5125.7|5119.7|67
1702041600000|2023-12-08 13:20:00|5127.2|5121.2|5123.5|5117.5|5127.2|5121.2|5122.9|5116.9|22
1702041900000|2023-12-08 13:25:00|5123.7|5117.7|5128.2|5122.2|5128.4|5122.4|5123.2|5117.2|60
1702042200000|2023-12-08 13:30:00|5127.9|5121.9|5125.7|5119.7|5130.2|5124.2|5119.2|5113.2|49
1702042500000|2023-12-08 13:35:00|5125.5|5119.5|5132.1|5126.1|5132.1|5126.1|5125.5|5119.5|44
1702042800000|2023-12-08 13:40:00|5131.1|5125.1|5128|5122|5131.7|5125.7|5127.3|5121.3|131
1702045800000|2023-12-08 14:30:00|5124.9|5118.9|5123.4|5117.4|5126.4|5120.4|5099.1|5093.1|1529
1702046100000|2023-12-08 14:35:00|5122.2|5116.2|5125|5119|5142.1|5136.1|5121.2|5115.2|696
1702046400000|2023-12-08 14:40:00|5124.8|5118.8|5128|5122|5137.2|5131.2|5115.6|5109.6|413
1702046700000|2023-12-08 14:45:00|5128.3|5122.3|5128.3|5122.3|5137.5|5131.5|5125.5|5119.5|318
1702047000000|2023-12-08 14:50:00|5129.8|5123.8|5128.5|5122.5|5131.5|5125.5|5121.3|5115.3|355
1702047300000|2023-12-08 14:55:00|5128.3|5122.3|5135.5|5129.5|5137.5|5131.5|5128|5122|176
1702047600000|2023-12-08 15:00:00|5136|5130|5129.1|5123.1|5136.5|5130.5|5124.5|5118.5|288
1702047900000|2023-12-08 15:05:00|5128.7|5122.7|5146.5|5140.5|5146.5|5140.5|5127.6|5121.6|571
1702048200000|2023-12-08 15:10:00|5146.7|5140.7|5152.2|5146.2|5155.7|5149.7|5144.7|5138.7|519
1702048500000|2023-12-08 15:15:00|5152.7|5146.7|5147.9|5141.9|5154.5|5148.5|5146.2|5140.2|265
1702048800000|2023-12-08 15:20:00|5148.9|5142.9|5144.9|5138.9|5159.6|5153.6|5144.4|5138.4|540
1702049100000|2023-12-08 15:25:00|5145.1|5139.1|5132.5|5126.5|5147.6|5141.6|5132.5|5126.5|475
1702049400000|2023-12-08 15:30:00|5132.8|5126.8|5129.5|5123.5|5138.3|5132.3|5128|5122|140
1702049700000|2023-12-08 15:35:00|5129.7|5123.7|5123|5117|5135.1|5129.1|5110.1|5104.1|695
1702050000000|2023-12-08 15:40:00|5122.7|5116.7|5111.9|5105.9|5122.7|5116.7|5099.7|5093.7|609
1702050300000|2023-12-08 15:45:00|5112.6|5106.6|5118.7|5112.7|5123.4|5117.4|5112.4|5106.4|266
1702050600000|2023-12-08 15:50:00|5119|5113|5121.1|5115.1|5122.8|5116.8|5113.8|5107.8|164
1702050900000|2023-12-08 15:55:00|5120.6|5114.6|5116.9|5110.9|5121.5|5115.5|5115.2|5109.2|217
1702051200000|2023-12-08 16:00:00|5118.7|5112.7|5126.9|5120.9|5126.9|5120.9|5114.9|5108.9|190
1702051500000|2023-12-08 16:05:00|5127.4|5121.4|5116.8|5110.8|5129.2|5123.2|5110.3|5104.3|866
1702051800000|2023-12-08 16:10:00|5116.2|5110.2|5116.9|5110.9|5123.2|5117.2|5114.1|5108.1|242
1702052100000|2023-12-08 16:15:00|5116.3|5110.3|5103.9|5097.9|5116.4|5110.4|5101.7|5095.7|206
1702052400000|2023-12-08 16:20:00|5103.1|5097.1|5091|5085|5104.2|5098.2|5087.8|5081.8|416
1702052700000|2023-12-08 16:25:00|5090.5|5084.5|5108.9|5102.9|5109.7|5103.7|5090.5|5084.5|244
1702053000000|2023-12-08 16:30:00|5108.7|5102.7|5092.6|5086.6|5109.7|5103.7|5091.9|5085.9|157
1702053300000|2023-12-08 16:35:00|5092.1|5086.1|5099.6|5093.6|5101.4|5095.4|5092.1|5086.1|354
1702053600000|2023-12-08 16:40:00|5099.8|5093.8|5100.2|5094.2|5103.8|5097.8|5094.4|5088.4|289
1702053900000|2023-12-08 16:45:00|5100.4|5094.4|5102.9|5096.9|5105.9|5099.9|5097.9|5091.9|251
1702054200000|2023-12-08 16:50:00|5102.2|5096.2|5100.4|5094.4|5102.2|5096.2|5092.9|5086.9|231
1702054500000|2023-12-08 16:55:00|5100.6|5094.6|5095.3|5089.3|5100.6|5094.6|5093.5|5086.3|231
1702054800000|2023-12-08 17:00:00|5096.3|5090.3|5077.4|5071.4|5114|5108|5077.4|5071.4|686
1702055100000|2023-12-08 17:05:00|5077.1|5071.1|5079.9|5073.9|5082.9|5076.9|5066.3|5060.3|651
1702055400000|2023-12-08 17:10:00|5080.6|5074.6|5075.4|5069.4|5084.4|5078.4|5070.9|5064.9|453
1702055700000|2023-12-08 17:15:00|5075.7|5069.7|5077.9|5071.9|5083.9|5077.9|5067.1|5061.1|302
1702056000000|2023-12-08 17:20:00|5077.6|5071.6|5079.7|5073.7|5086|5080|5074.9|5068.9|183
1702056300000|2023-12-08 17:25:00|5081.4|5075.4|5069.9|5063.9|5085|5079|5069.6|5063.6|294
1702056600000|2023-12-08 17:30:00|5069.6|5063.6|5075.7|5069.7|5083.5|5077.5|5066.1|5060.1|369
1702056900000|2023-12-08 17:35:00|5075|5069|5057.4|5051.4|5078.9|5072.9|5057.4|5051.4|384
1702057200000|2023-12-08 17:40:00|5056.2|5050.2|5073.7|5067.7|5075|5069|5054.4|5048.4|327
1702057500000|2023-12-08 17:45:00|5074.5|5068.5|5069.1|5063.1|5074.5|5068.5|5067.2|5061.2|290
1702057800000|2023-12-08 17:50:00|5068.8|5062.8|5061.4|5055.4|5070.4|5064.4|5059.8|5053.8|237
1702058100000|2023-12-08 17:55:00|5061.1|5055.1|5048|5042|5061.6|5055.6|5048|5042|531
1702058400000|2023-12-08 18:00:00|5048.3|5042.3|5035.7|5029.7|5051.5|5045.5|5031.4|5025.4|808
1702058700000|2023-12-08 18:05:00|5035.4|5029.4|5030.8|5024.8|5036.7|5030.7|5022.5|5016.5|512
1702059000000|2023-12-08 18:10:00|5031.4|5025.4|5045.6|5039.6|5045.6|5039.6|5027.7|5021.7|708
1702059300000|2023-12-08 18:15:00|5045.4|5039.4|5043.2|5037.2|5048.3|5042.3|5037.3|5031.3|589
1702059600000|2023-12-08 18:20:00|5042.9|5036.9|5044.2|5038.2|5054.7|5048.7|5041.5|5035.5|326
1702059900000|2023-12-08 18:25:00|5043.5|5037.5|5042.2|5036.2|5047.7|5041.7|5040.7|5034.7|278
1702060200000|2023-12-08 18:30:00|5042|5036|5026.2|5020.2|5042|5036|5026.2|5020.2|395
1702060500000|2023-12-08 18:35:00|5026.5|5020.5|5026.7|5020.7|5030.5|5024.5|5024.5|5018.5|371
1702060800000|2023-12-08 18:40:00|5025.2|5019.2|5022.5|5016.5|5026.1|5020.1|5020.7|5014.7|400
1702061100000|2023-12-08 18:45:00|5022|5016|5023.5|5017.5|5025.5|5019.5|5021.1|5015.1|341
1702061400000|2023-12-08 18:50:00|5023.8|5017.8|5014.8|5008.8|5025.5|5019.5|5011.5|5005.5|489
1702061700000|2023-12-08 18:55:00|5014.5|5008.5|5013.8|5007.8|5015.3|5009.3|5009.8|5003.8|311
1702062000000|2023-12-08 19:00:00|5014.5|5008.5|5016.5|5010.5|5017.2|5011.2|5009.2|5003.2|379
1702062300000|2023-12-08 19:05:00|5015.5|5009.5|5011.8|5005.8|5018.5|5012.5|5010.5|5004.5|383
1702062600000|2023-12-08 19:10:00|5011.3|5005.3|5021.2|5015.2|5024.1|5018.1|5011.1|5005.1|2115
1702062900000|2023-12-08 19:15:00|5022.5|5016.5|5014.7|5008.7|5024.7|5018.7|5009.1|5003.1|989
1702256400000|2023-12-11 01:00:00|5019.3|5013.3|5051.6|5045.6|5053.6|5047.6|5019.3|5013.3|699
1702256700000|2023-12-11 01:05:00|5051.8|5045.8|5054.8|5048.8|5059.1|5053.1|5048.6|5042.6|164
1702257000000|2023-12-11 01:10:00|5054.3|5048.3|5056.8|5050.8|5058.6|5052.6|5044.6|5038.6|141
1702257300000|2023-12-11 01:15:00|5056.5|5050.5|5056.8|5050.8|5058.8|5052.8|5054.5|5048.5|62
1702257600000|2023-12-11 01:20:00|5056.3|5050.3|5059.8|5053.8|5060.8|5054.8|5055.3|5049.3|28
1702257900000|2023-12-11 01:25:00|5060.1|5054.1|5060|5054|5061|5055|5059.1|5053.1|29
1702258200000|2023-12-11 01:30:00|5060.5|5054.5|5066|5060|5066|5060|5059.5|5053.5|76
1702258500000|2023-12-11 01:35:00|5066.3|5060.3|5068.5|5062.5|5071.5|5065.5|5064.5|5058.5|86
1702258800000|2023-12-11 01:40:00|5068.3|5062.3|5064.5|5058.5|5071.5|5065.5|5064|5058|69
1702259100000|2023-12-11 01:45:00|5064|5058|5062.5|5056.5|5065|5059|5060.8|5054.8|78
1702259400000|2023-12-11 01:50:00|5062.8|5056.8|5060.8|5054.8|5063.8|5057.8|5060.3|5054.3|18
1702259700000|2023-12-11 01:55:00|5060.3|5054.3|5062.8|5056.8|5062.8|5056.8|5060.3|5054.3|50
1702260000000|2023-12-11 02:00:00|5062.3|5056.3|5067.8|5061.8|5071|5065|5062.3|5056.3|63
1702260300000|2023-12-11 02:05:00|5067.5|5061.5|5067.3|5061.3|5069.8|5063.8|5066.8|5060.8|13
1702260600000|2023-12-11 02:10:00|5067.5|5061.5|5065|5059|5067.5|5061.5|5064.8|5058.8|8
1702260900000|2023-12-11 02:15:00|5064.8|5058.8|5062.5|5056.5|5065.5|5059.5|5062.5|5056.5|34
1702261200000|2023-12-11 02:20:00|5062|5056|5061.8|5055.8|5063|5057|5061.8|5055.8|11
1702261500000|2023-12-11 02:25:00|5061.5|5055.5|5060.3|5054.3|5061.5|5055.5|5060|5054|10
1702261800000|2023-12-11 02:30:00|5060|5054|5055.5|5049.5|5061.3|5055.3|5055.3|5049.3|36
1702262100000|2023-12-11 02:35:00|5055.3|5049.3|5061.3|5055.3|5061.3|5055.3|5055.3|5049.3|15
1702262400000|2023-12-11 02:40:00|5061|5055|5058.5|5052.5|5061|5055|5055.5|5049.5|11
1702262700000|2023-12-11 02:45:00|5058|5052|5056|5050|5058|5052|5055.5|5049.5|3
1702263000000|2023-12-11 02:50:00|5055.8|5049.8|5061|5055|5061|5055|5055.5|5049.5|8
1702263300000|2023-12-11 02:55:00|5060.8|5054.8|5056.5|5050.5|5060.8|5054.8|5056.5|5050.5|2
1702263600000|2023-12-11 03:00:00|5056.3|5050.3|5058.5|5052.5|5058.5|5052.5|5056|5050|16
1702263900000|2023-12-11 03:05:00|5058.3|5052.3|5058.5|5052.5|5059.5|5053.5|5058.3|5052.3|13
1702264200000|2023-12-11 03:10:00|5058|5052|5059|5053|5059.5|5053.5|5055.8|5049.8|37
1702264500000|2023-12-11 03:15:00|5059.5|5053.5|5059.8|5053.8|5059.8|5053.8|5057.5|5051.5|12
1702264800000|2023-12-11 03:20:00|5059.5|5053.5|5057|5051|5059.8|5053.8|5056.3|5050.3|8
1702265100000|2023-12-11 03:25:00|5056.8|5050.8|5056.5|5050.5|5058|5052|5055.5|5049.5|17
1702265400000|2023-12-11 03:30:00|5056.8|5050.8|5055.5|5049.5|5057|5051|5055.5|5049.5|8
1702265700000|2023-12-11 03:35:00|5056.3|5050.3|5055.5|5049.5|5057|5051|5055.5|5049.5|12
1702266000000|2023-12-11 03:40:00|5055.8|5049.8|5056|5050|5056.3|5050.3|5055.5|5049.5|13
1702266300000|2023-12-11 03:45:00|5055.8|5049.8|5056.3|5050.3|5057|5051|5055.3|5049.3|12
1702266600000|2023-12-11 03:50:00|5056.8|5050.8|5055.8|5049.8|5057|5051|5055.5|5049.5|3
1702266900000|2023-12-11 03:55:00|5055.5|5049.5|5054.3|5048.3|5055.8|5049.8|5054.3|5048.3|20
1702267200000|2023-12-11 04:00:00|5054.5|5048.5|5054.3|5048.3|5054.5|5048.5|5054.3|5048.3|5
1702267500000|2023-12-11 04:05:00|5054.5|5048.5|5054.3|5048.3|5054.5|5048.5|5054.3|5048.3|4
1702267800000|2023-12-11 04:10:00|5052.6|5046.6|5053.5|5047.5|5053.5|5047.5|5052.6|5046.6|8
1702268100000|2023-12-11 04:15:00|5053.3|5047.3|5053.8|5047.8|5054.5|5048.5|5053.3|5047.3|5
1702268400000|2023-12-11 04:20:00|5054|5048|5053.8|5047.8|5054.5|5048.5|5053.5|5047.5|1
1702268700000|2023-12-11 04:25:00|5054.3|5048.3|5052.8|5046.8|5055|5049|5052.8|5046.8|9
1702269000000|2023-12-11 04:30:00|5053|5047|5053.3|5047.3|5054|5048|5052.8|5046.8|3
1702269300000|2023-12-11 04:35:00|5053|5047|5051.5|5045.5|5053|5047|5051.5|5045.5|6
1702269600000|2023-12-11 04:40:00|5051.3|5045.3|5051.5|5045.5|5051.5|5045.5|5050.5|5044.5|6
1702269900000|2023-12-11 04:45:00|5051.3|5045.3|5050.3|5044.3|5051.3|5045.3|5050|5044|16
1702270200000|2023-12-11 04:50:00|5050|5044|5047.3|5041.3|5050.3|5044.3|5047.3|5041.3|20
1702270500000|2023-12-11 04:55:00|5047.5|5041.5|5048.8|5042.8|5048.8|5042.8|5047.3|5041.3|9
1702270800000|2023-12-11 05:00:00|5048.3|5042.3|5047.3|5041.3|5048.8|5042.8|5047.3|5041.3|2
1702271100000|2023-12-11 05:05:00|5046.8|5040.8|5045.3|5039.3|5046.8|5040.8|5045.3|5039.3|12
1702271400000|2023-12-11 05:10:00|5045.5|5039.5|5046.8|5040.8|5046.8|5040.8|5045.5|5039.5|22
1702271700000|2023-12-11 05:15:00|5046.5|5040.5|5047.3|5041.3|5047.3|5041.3|5046.5|5040.5|0
1702272000000|2023-12-11 05:20:00|5047.5|5041.5|5049.8|5043.8|5050.8|5044.8|5047.5|5041.5|8
1702272300000|2023-12-11 05:25:00|5048.8|5042.8|5048.8|5042.8|5049.3|5043.3|5047.8|5041.8|5
1702272600000|2023-12-11 05:30:00|5048.5|5042.5|5048|5042|5049.8|5043.8|5045.3|5039.3|24
1702272900000|2023-12-11 05:35:00|5047.8|5041.8|5048|5042|5048.3|5042.3|5046.8|5040.8|7
1702273200000|2023-12-11 05:40:00|5048.3|5042.3|5046.5|5040.5|5049.8|5043.8|5046.5|5040.5|4
1702273500000|2023-12-11 05:45:00|5046.8|5040.8|5050|5044|5050|5044|5046|5040|10
1702273800000|2023-12-11 05:50:00|5050.3|5044.3|5049.5|5043.5|5051.8|5045.8|5049.5|5043.5|6
1702274100000|2023-12-11 05:55:00|5049.3|5043.3|5054.3|5048.3|5055|5049|5049|5043|9
1702274400000|2023-12-11 06:00:00|5054.5|5048.5|5061.8|5055.8|5062.3|5056.3|5053.3|5047.3|24
1702274700000|2023-12-11 06:05:00|5061.5|5055.5|5061.3|5055.3|5062.8|5056.8|5061|5055|31
1702275000000|2023-12-11 06:10:00|5061|5055|5060.8|5054.8|5061.8|5055.8|5059.3|5053.3|27
1702275300000|2023-12-11 06:15:00|5060.5|5054.5|5061.3|5055.3|5061.5|5055.5|5060|5054|16
1702275600000|2023-12-11 06:20:00|5061.5|5055.5|5066|5060|5066.5|5060.5|5061.3|5055.3|24
1702275900000|2023-12-11 06:25:00|5065.3|5059.3|5065.8|5059.8|5067.8|5061.8|5065.3|5059.3|29
1702276200000|2023-12-11 06:30:00|5066|5060|5065.3|5059.3|5067.8|5061.8|5065.3|5059.3|18
1702276500000|2023-12-11 06:35:00|5065|5059|5065.3|5059.3|5067.8|5061.8|5064.5|5058.5|42
1702276800000|2023-12-11 06:40:00|5065|5059|5065.3|5059.3|5065.8|5059.8|5064.8|5058.8|20
1702277100000|2023-12-11 06:45:00|5065|5059|5067.5|5061.5|5067.5|5061.5|5063|5057|38
1702277400000|2023-12-11 06:50:00|5067.8|5061.8|5069|5063|5070.3|5064.3|5065.8|5059.8|38
1702277700000|2023-12-11 06:55:00|5069.3|5063.3|5068.5|5062.5|5072.3|5066.3|5068.5|5062.5|35
1702278000000|2023-12-11 07:00:00|5068.3|5062.3|5067.3|5061.3|5068.5|5062.5|5067|5061|5
1702278300000|2023-12-11 07:05:00|5067|5061|5068.3|5062.3|5069.5|5063.5|5066|5060|4
1702278600000|2023-12-11 07:10:00|5068|5062|5069.8|5063.8|5070.3|5064.3|5066.8|5060.8|14
1702278900000|2023-12-11 07:15:00|5069.5|5063.5|5071.8|5065.8|5072.5|5066.5|5069.3|5063.3|7
1702279200000|2023-12-11 07:20:00|5071.3|5065.3|5070.3|5064.3|5071.8|5065.8|5067.8|5061.8|11
1702279500000|2023-12-11 07:25:00|5070|5064|5066.5|5060.5|5070.3|5064.3|5066.5|5060.5|12
1702279800000|2023-12-11 07:30:00|5066.3|5060.3|5063.8|5057.8|5066.3|5060.3|5063|5057|27
1702280100000|2023-12-11 07:35:00|5064.3|5058.3|5067.3|5061.3|5069.3|5063.3|5063.5|5057.5|21
1702280400000|2023-12-11 07:40:00|5066|5060|5069.3|5063.3|5069.3|5063.3|5065.5|5059.5|5
1702280700000|2023-12-11 07:45:00|5069.8|5063.8|5068.3|5062.3|5071.3|5065.3|5067.5|5061.5|16
1702281000000|2023-12-11 07:50:00|5068.5|5062.5|5066.5|5060.5|5070.3|5064.3|5066.5|5060.5|14
1702281300000|2023-12-11 07:55:00|5066|5060|5064.3|5058.3|5066.5|5060.5|5063.5|5057.5|21
1702281600000|2023-12-11 08:00:00|5064|5058|5060.8|5054.8|5064.5|5058.5|5060.8|5054.8|16
1702281900000|2023-12-11 08:05:00|5060.5|5054.5|5064|5058|5064.3|5058.3|5059.8|5053.8|28
1702282200000|2023-12-11 08:10:00|5064.3|5058.3|5063.3|5057.3|5064.8|5058.8|5063.3|5057.3|19
1702282500000|2023-12-11 08:15:00|5064.8|5058.8|5068.3|5062.3|5074.8|5068.8|5063.3|5057.3|99
1702282800000|2023-12-11 08:20:00|5067.8|5061.8|5063.8|5057.8|5070.3|5064.3|5061.8|5055.8|12
1702283100000|2023-12-11 08:25:00|5063.3|5057.3|5065.5|5059.5|5066.8|5060.8|5063.3|5057.3|46
1702283400000|2023-12-11 08:30:00|5065|5059|5061.8|5055.8|5065|5059|5061.8|5055.8|8
1702283700000|2023-12-11 08:35:00|5061.5|5055.5|5058|5052|5062|5056|5056.3|5050.3|41
1702284000000|2023-12-11 08:40:00|5058.3|5052.3|5057|5051|5060.3|5054.3|5057|5051|12
1702284300000|2023-12-11 08:45:00|5056.8|5050.8|5059.3|5053.3|5060|5054|5056.8|5050.8|3
1702284600000|2023-12-11 08:50:00|5059.8|5053.8|5061.5|5055.5|5062.3|5056.3|5058.8|5052.8|4
1702284900000|2023-12-11 08:55:00|5061|5055|5057.8|5051.8|5061|5055|5057.3|5051.3|18
1702285200000|2023-12-11 09:00:00|5057.5|5051.5|5054.3|5048.3|5058.5|5052.5|5051|5045|79
1702285500000|2023-12-11 09:05:00|5053.5|5047.5|5051|5045|5054.8|5048.8|5048.5|5042.5|29
1702285800000|2023-12-11 09:10:00|5050.8|5044.8|5048.5|5042.5|5053.8|5047.8|5048|5042|20
1702286100000|2023-12-11 09:15:00|5049|5043|5053.3|5047.3|5053.3|5047.3|5049|5043|4
1702286400000|2023-12-11 09:20:00|5053|5047|5055.5|5049.5|5056.5|5050.5|5052.5|5046.5|8
1702286700000|2023-12-11 09:25:00|5056|5050|5055.8|5049.8|5056.8|5050.8|5054.5|5048.5|35
1702287000000|2023-12-11 09:30:00|5056.3|5050.3|5052.8|5046.8|5057.5|5051.5|5052.3|5046.3|36
1702287300000|2023-12-11 09:35:00|5053.8|5047.8|5049.8|5043.8|5053.8|5047.8|5049.8|5043.8|9
1702287600000|2023-12-11 09:40:00|5050.3|5044.3|5048.8|5042.8|5051.3|5045.3|5047.8|5041.8|32
1702287900000|2023-12-11 09:45:00|5049.3|5043.3|5048.3|5042.3|5049.3|5043.3|5048|5042|43
1702288200000|2023-12-11 09:50:00|5049.3|5043.3|5048.3|5042.3|5050.8|5044.8|5047.8|5041.8|11
1702288500000|2023-12-11 09:55:00|5048|5042|5043.3|5037.3|5048.3|5042.3|5043.3|5037.3|34
1702288800000|2023-12-11 10:00:00|5042|5036|5039.5|5033.5|5042.3|5036.3|5039.5|5033.5|43
1702289100000|2023-12-11 10:05:00|5041.5|5035.5|5040.3|5034.3|5042.3|5036.3|5040|5034|56
1702289400000|2023-12-11 10:10:00|5040|5034|5039.3|5033.3|5040.3|5034.3|5037.8|5031.8|15
1702289700000|2023-12-11 10:15:00|5039.5|5033.5|5038.8|5032.8|5039.8|5033.8|5038.5|5032.5|37
1702290000000|2023-12-11 10:20:00|5038.5|5032.5|5037|5031|5038.8|5032.8|5037|5031|1
1702290300000|2023-12-11 10:25:00|5036.8|5030.8|5036.8|5030.8|5036.8|5030.8|5036.3|5030.3|5
1702290600000|2023-12-11 10:30:00|5036.5|5030.5|5036.3|5030.3|5037.3|5031.3|5034.8|5028.8|48
1702290900000|2023-12-11 10:35:00|5036|5030|5034.8|5028.8|5036|5030|5034.8|5028.8|4
1702291200000|2023-12-11 10:40:00|5035.3|5029.3|5037.3|5031.3|5037.5|5031.5|5034.8|5028.8|11
1702291500000|2023-12-11 10:45:00|5037.8|5031.8|5038.3|5032.3|5039.5|5033.5|5036.3|5030.3|40
1702291800000|2023-12-11 10:50:00|5037.8|5031.8|5040.3|5034.3|5041.8|5035.8|5037.8|5031.8|16
1702292100000|2023-12-11 10:55:00|5039.8|5033.8|5037.8|5031.8|5040.8|5034.8|5036|5030|50
1702292400000|2023-12-11 11:00:00|5036.3|5030.3|5040.5|5034.5|5041.8|5035.8|5036|5030|50
1702292700000|2023-12-11 11:05:00|5040.3|5034.3|5040.8|5034.8|5041|5035|5039.3|5033.3|46
1702293000000|2023-12-11 11:10:00|5039.8|5033.8|5038.3|5032.3|5040.3|5034.3|5037|5031|37
1702293300000|2023-12-11 11:15:00|5038.8|5032.8|5038.3|5032.3|5038.8|5032.8|5038.3|5032.3|60
1702293600000|2023-12-11 11:20:00|5038.5|5032.5|5038.8|5032.8|5038.8|5032.8|5037.8|5031.8|42
1702293900000|2023-12-11 11:25:00|5038.5|5032.5|5040.8|5034.8|5040.8|5034.8|5037.8|5031.8|102
1702294200000|2023-12-11 11:30:00|5040.3|5034.3|5036.8|5030.8|5040.8|5034.8|5036.8|5030.8|50
1702294500000|2023-12-11 11:35:00|5037.8|5031.8|5039.3|5033.3|5040|5034|5037.8|5031.8|5
1702294800000|2023-12-11 11:40:00|5039|5033|5040.3|5034.3|5041|5035|5039|5033|2
1702295100000|2023-12-11 11:45:00|5040|5034|5040.5|5034.5|5041.8|5035.8|5039.8|5033.8|326
1702295400000|2023-12-11 11:50:00|5040.3|5034.3|5049.3|5043.3|5049.5|5043.5|5040.3|5034.3|128
1702295700000|2023-12-11 11:55:00|5049|5043|5051.5|5045.5|5051.5|5045.5|5048.8|5042.8|19
1702296000000|2023-12-11 12:00:00|5051.8|5045.8|5060.3|5054.3|5064.5|5058.5|5051.8|5045.8|54
1702296300000|2023-12-11 12:05:00|5060|5054|5059|5053|5060.8|5054.8|5058.5|5052.5|43
1702296600000|2023-12-11 12:10:00|5058.5|5052.5|5059.8|5053.8|5061.5|5055.5|5058|5052|53
1702296900000|2023-12-11 12:15:00|5059.3|5053.3|5063|5057|5063.5|5057.5|5058.8|5052.8|48
1702297200000|2023-12-11 12:20:00|5062.5|5056.5|5063.5|5057.5|5068.3|5062.3|5062.5|5056.5|52
1702297500000|2023-12-11 12:25:00|5063.8|5057.8|5063.3|5057.3|5064.8|5058.8|5062.8|5056.8|18
1702297800000|2023-12-11 12:30:00|5063.5|5057.5|5065.8|5059.8|5066.3|5060.3|5063|5057|148
1702298100000|2023-12-11 12:35:00|5065.5|5059.5|5066.5|5060.5|5068.2|5062.2|5065.3|5059.3|27
1702298400000|2023-12-11 12:40:00|5066.2|5060.2|5068.5|5062.5|5070.5|5064.5|5066.2|5060.2|75
1702298700000|2023-12-11 12:45:00|5068.2|5062.2|5071.2|5065.2|5071.5|5065.5|5067.7|5061.7|52
1702299000000|2023-12-11 12:50:00|5071|5065|5070.5|5064.5|5072.5|5066.5|5069.5|5063.5|36
1702299300000|2023-12-11 12:55:00|5070.2|5064.2|5070.7|5064.7|5071.7|5065.7|5070.2|5064.2|16
1702299600000|2023-12-11 13:00:00|5071.2|5065.2|5071|5065|5071.5|5065.5|5064.5|5058.5|211
1702299900000|2023-12-11 13:05:00|5071.2|5065.2|5068.2|5062.2|5072.7|5066.7|5067.2|5061.2|44
1702300200000|2023-12-11 13:10:00|5068.5|5062.5|5068.7|5062.7|5069.7|5063.7|5066.7|5060.7|45
1702300500000|2023-12-11 13:15:00|5069|5063|5073.2|5067.2|5073.7|5067.7|5069|5063|91
1702300800000|2023-12-11 13:20:00|5073|5067|5079|5073|5079|5073|5072.7|5066.7|181
1702301100000|2023-12-11 13:25:00|5078.2|5072.2|5082|5076|5084.5|5078.5|5077.5|5071.5|218
1702301400000|2023-12-11 13:30:00|5081.7|5075.7|5078|5072|5084|5078|5075|5069|146
1702301700000|2023-12-11 13:35:00|5077.7|5071.7|5076.2|5070.2|5080.2|5074.2|5075|5069|85
1702302000000|2023-12-11 13:40:00|5076|5070|5079|5073|5079.5|5073.5|5064.7|5058.7|149
1702305000000|2023-12-11 14:30:00|5082.7|5076.7|5083.7|5077.7|5094.5|5088.5|5074|5068|1508
1702305300000|2023-12-11 14:35:00|5083.5|5077.5|5107.2|5101.2|5107.3|5101.3|5083.2|5077.2|659
1702305600000|2023-12-11 14:40:00|5106.7|5100.7|5102.2|5096.2|5109|5103|5088.3|5082.3|637
1702305900000|2023-12-11 14:45:00|5102.5|5096.5|5087|5081|5104.2|5098.2|5086.7|5080.7|558
1702306200000|2023-12-11 14:50:00|5086.7|5080.7|5084.8|5078.8|5090.5|5084.5|5079.8|5073.8|592
1702306500000|2023-12-11 14:55:00|5085|5079|5080.8|5074.8|5092.3|5086.3|5077.5|5071.5|667
1702306800000|2023-12-11 15:00:00|5081|5075|5069.5|5063.5|5091|5085|5069.3|5063.3|565
1702307100000|2023-12-11 15:05:00|5069.3|5063.3|5069.5|5063.5|5077.2|5071.2|5067.3|5061.3|410
1702307400000|2023-12-11 15:10:00|5069.8|5063.8|5079|5073|5079.5|5073.5|5067.8|5061.8|198
1702307700000|2023-12-11 15:15:00|5079.3|5073.3|5063.7|5057.7|5079.3|5073.3|5058|5052|384
1702308000000|2023-12-11 15:20:00|5063.5|5057.5|5064.2|5058.2|5068.2|5062.2|5059.5|5053.5|369
1702308300000|2023-12-11 15:25:00|5064.7|5058.7|5068.5|5062.5|5071.2|5065.2|5064.5|5058.5|265
1702308600000|2023-12-11 15:30:00|5068.2|5062.2|5104.5|5098.5|5104.5|5098.5|5068.2|5062.2|529
1702308900000|2023-12-11 15:35:00|5104.7|5098.7|5092.5|5086.5|5105|5099|5091.5|5085.5|588
1702309200000|2023-12-11 15:40:00|5090.7|5084.7|5102|5096|5105.7|5099.7|5089.5|5083.5|389
1702309500000|2023-12-11 15:45:00|5102.5|5096.5|5086|5080|5104|5098|5086|5080|324
1702309800000|2023-12-11 15:50:00|5086.2|5080.2|5096|5090|5098.7|5092.7|5085.2|5079.2|293
1702310100000|2023-12-11 15:55:00|5095|5089|5096|5090|5097.2|5091.2|5088.2|5082.2|207
1702310400000|2023-12-11 16:00:00|5095.7|5089.7|5101.5|5095.5|5108.2|5102.2|5095.7|5089.7|361
1702310700000|2023-12-11 16:05:00|5101.7|5095.7|5092.2|5086.2|5104.5|5098.5|5091.5|5085.5|214
1702311000000|2023-12-11 16:10:00|5091.5|5085.5|5085.5|5079.5|5091.5|5085.5|5082|5076|236
1702311300000|2023-12-11 16:15:00|5085.2|5079.2|5082|5076|5088|5082|5081.2|5075.2|186
1702311600000|2023-12-11 16:20:00|5081.2|5075.2|5089.2|5083.2|5089.7|5083.7|5081|5075|258
1702311900000|2023-12-11 16:25:00|5090|5084|5096.5|5090.5|5099.7|5093.7|5088.2|5082.2|498
1702312200000|2023-12-11 16:30:00|5096.2|5090.2|5103.7|5097.7|5107.5|5101.5|5095.2|5089.2|260
1702312500000|2023-12-11 16:35:00|5103.5|5097.5|5105.2|5099.2|5106.2|5100.2|5100.5|5094.5|228
1702312800000|2023-12-11 16:40:00|5105|5099|5106.7|5100.7|5109|5103|5102.2|5096.2|163
1702313100000|2023-12-11 16:45:00|5107|5101|5103.7|5097.7|5110.5|5104.5|5103.2|5097.2|283
1702313400000|2023-12-11 16:50:00|5104|5098|5107.5|5101.5|5110|5104|5104|5098|208
1702313700000|2023-12-11 16:55:00|5108|5102|5101.5|5095.5|5108|5102|5100|5094|408
1702314000000|2023-12-11 17:00:00|5102|5096|5114.2|5108.2|5115|5109|5102|5096|952
1702314300000|2023-12-11 17:05:00|5113.9|5107.9|5099.2|5093.2|5115.7|5109.7|5096.5|5090.5|417
1702314600000|2023-12-11 17:10:00|5098|5092|5089.5|5083.5|5098.2|5092.2|5085.5|5079.5|415
1702314900000|2023-12-11 17:15:00|5089.7|5083.7|5081|5075|5089.7|5083.7|5080.7|5074.7|241
1702315200000|2023-12-11 17:20:00|5080.7|5074.7|5076.7|5070.7|5081.2|5075.2|5071.5|5065.5|399
1702315500000|2023-12-11 17:25:00|5077|5071|5070.5|5064.5|5077.2|5071.2|5066.2|5060.2|526
1702315800000|2023-12-11 17:30:00|5070.2|5064.2|5077.5|5071.5|5082|5076|5069.7|5063.7|259
1702316100000|2023-12-11 17:35:00|5077.7|5071.7|5078|5072|5081.5|5075.5|5074|5068|200
1702316400000|2023-12-11 17:40:00|5077.5|5071.5|5082|5076|5083.7|5077.7|5076|5070|233
1702316700000|2023-12-11 17:45:00|5081.7|5075.7|5079|5073|5085.5|5079.5|5076|5070|248
1702317000000|2023-12-11 17:50:00|5079.5|5073.5|5083|5077|5086.7|5080.7|5077.7|5071.7|221
1702317300000|2023-12-11 17:55:00|5083.2|5077.2|5092|5086|5095|5089|5083.2|5077.2|581
1702317600000|2023-12-11 18:00:00|5091.7|5085.7|5098.7|5092.7|5099.7|5093.7|5087.7|5081.7|474
1702317900000|2023-12-11 18:05:00|5099|5093|5098|5092|5101|5095|5096.5|5090.5|241
1702318200000|2023-12-11 18:10:00|5097.5|5091.5|5093.7|5087.7|5100.2|5094.2|5093.2|5087.2|190
1702318500000|2023-12-11 18:15:00|5093.2|5087.2|5090.7|5084.7|5095|5089|5087.5|5081.5|379
1702318800000|2023-12-11 18:20:00|5090.2|5084.2|5090.7|5084.7|5094.7|5088.7|5089.5|5083.5|226
1702319100000|2023-12-11 18:25:00|5091|5085|5098.7|5092.7|5100.5|5094.5|5087.5|5081.5|446
1702319400000|2023-12-11 18:30:00|5099|5093|5111|5105|5111.7|5105.7|5096.5|5090.5|486
1702319700000|2023-12-11 18:35:00|5111.7|5105.7|5116.2|5110.2|5117.7|5111.7|5109.5|5103.5|645
1702320000000|2023-12-11 18:40:00|5117|5111|5116.7|5110.7|5121.2|5115.2|5116|5110|568
1702320300000|2023-12-11 18:45:00|5117|5111|5117.4|5111.4|5119.7|5113.7|5110.9|5104.9|404
1702320600000|2023-12-11 18:50:00|5117.9|5111.9|5118|5112|5119.5|5113.5|5113.4|5107.4|342
1702320900000|2023-12-11 18:55:00|5117.2|5111.2|5115.7|5109.7|5117.5|5111.5|5112.7|5106.7|488
1702321200000|2023-12-11 19:00:00|5115.4|5109.4|5109.9|5103.9|5123.7|5117.7|5109.9|5103.9|647
1702321500000|2023-12-11 19:05:00|5110.7|5104.7|5115.9|5109.9|5116.9|5110.9|5109.2|5103.2|742
1702321800000|2023-12-11 19:10:00|5116.2|5110.2|5111.5|5105.5|5118.9|5112.9|5107.7|5101.7|2883
1702322100000|2023-12-11 19:15:00|5112|5106|5120.2|5114.2|5121.7|5115.7|5109.4|5103.4|913
1702342800000|2023-12-12 01:00:00|5131.7|5125.7|5127.7|5121.7|5142.2|5136.2|5127.7|5121.7|186
1702343100000|2023-12-12 01:05:00|5127.9|5121.9|5136.9|5130.9|5139.6|5133.6|5127.4|5121.4|211
1702343400000|2023-12-12 01:10:00|5137.1|5131.1|5139.9|5133.9|5141.1|5135.1|5136.9|5130.9|108
1702343700000|2023-12-12 01:15:00|5140.1|5134.1|5137.1|5131.1|5141.6|5135.6|5136.4|5130.4|50
1702344000000|2023-12-12 01:20:00|5137.6|5131.6|5136.8|5130.8|5139.1|5133.1|5134.4|5128.4|66
1702344300000|2023-12-12 01:25:00|5136.4|5130.4|5132.1|5126.1|5136.8|5130.8|5130.9|5124.9|2
1702344600000|2023-12-12 01:30:00|5132.3|5126.3|5134.1|5128.1|5134.1|5128.1|5130.8|5124.8|127
1702344900000|2023-12-12 01:35:00|5133.6|5127.6|5131.3|5125.3|5133.6|5127.6|5128.8|5122.8|7
1702345200000|2023-12-12 01:40:00|5130.8|5124.8|5125.3|5119.3|5130.8|5124.8|5124.8|5118.8|132
1702345500000|2023-12-12 01:45:00|5126.1|5120.1|5124.1|5118.1|5126.4|5120.4|5122.4|5116.4|18
1702345800000|2023-12-12 01:50:00|5124.6|5118.6|5125.9|5119.9|5127.6|5121.6|5124.6|5118.6|11
1702346100000|2023-12-12 01:55:00|5126.1|5120.1|5125.1|5119.1|5126.1|5120.1|5121.1|5115.1|9
1702346400000|2023-12-12 02:00:00|5124.3|5118.3|5121.6|5115.6|5126.6|5120.6|5120.4|5114.4|22
1702346700000|2023-12-12 02:05:00|5121.1|5115.1|5125.9|5119.9|5128.1|5122.1|5120.6|5114.6|10
1702347000000|2023-12-12 02:10:00|5125.6|5119.6|5124.4|5118.4|5127.1|5121.1|5124.1|5118.1|4
1702347300000|2023-12-12 02:15:00|5124.1|5118.1|5123.9|5117.9|5125.1|5119.1|5123.9|5117.9|4
1702347600000|2023-12-12 02:20:00|5124.1|5118.1|5124.1|5118.1|5125.1|5119.1|5123.9|5117.9|0
1702347900000|2023-12-12 02:25:00|5123.8|5117.8|5117.3|5111.3|5123.9|5117.9|5116.6|5110.6|7
1702348200000|2023-12-12 02:30:00|5117.1|5111.1|5115.1|5109.1|5120.6|5114.6|5115.1|5109.1|7
1702348500000|2023-12-12 02:35:00|5115.3|5109.3|5118.1|5112.1|5120.6|5114.6|5114.6|5108.6|6
1702348800000|2023-12-12 02:40:00|5117.8|5111.8|5119.1|5113.1|5119.1|5113.1|5116.1|5110.1|1
1702349100000|2023-12-12 02:45:00|5118.6|5112.6|5117.1|5111.1|5119.1|5113.1|5117.1|5111.1|2
1702349400000|2023-12-12 02:50:00|5116.9|5110.9|5118.1|5112.1|5118.6|5112.6|5116.1|5110.1|6
1702349700000|2023-12-12 02:55:00|5117.6|5111.6|5118.1|5112.1|5118.1|5112.1|5117.1|5111.1|1
1702350000000|2023-12-12 03:00:00|5117.9|5111.9|5113.6|5107.6|5117.9|5111.9|5111.6|5105.6|79
1702350300000|2023-12-12 03:05:00|5113.1|5107.1|5112.4|5106.4|5114.1|5108.1|5111.9|5105.9|19
1702350600000|2023-12-12 03:10:00|5112.6|5106.6|5110.1|5104.1|5112.6|5106.6|5108.1|5102.1|7
1702350900000|2023-12-12 03:15:00|5109.9|5103.9|5111.1|5105.1|5111.6|5105.6|5107.6|5101.6|32
1702351200000|2023-12-12 03:20:00|5110.8|5104.8|5111.1|5105.1|5112.1|5106.1|5110.8|5104.8|2
1702351500000|2023-12-12 03:25:00|5110.8|5104.8|5111.6|5105.6|5112.1|5106.1|5110.6|5104.6|1
1702351800000|2023-12-12 03:30:00|5111.3|5105.3|5110.1|5104.1|5111.6|5105.6|5109.1|5103.1|0
1702352100000|2023-12-12 03:35:00|5109.3|5103.3|5110.1|5104.1|5111.1|5105.1|5109.3|5103.3|7
1702352400000|2023-12-12 03:40:00|5110.3|5104.3|5109.3|5103.3|5110.8|5104.8|5109.3|5103.3|0
1702352700000|2023-12-12 03:45:00|5109.6|5103.6|5110.1|5104.1|5110.8|5104.8|5108.8|5102.8|21
1702353000000|2023-12-12 03:50:00|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.6|5103.6|0
1702353300000|2023-12-12 03:55:00|5109.6|5103.6|5110.3|5104.3|5110.6|5104.6|5109.6|5103.6|0
1702353600000|2023-12-12 04:00:00|5110.6|5104.6|5108.8|5102.8|5110.6|5104.6|5108.8|5102.8|8
1702353900000|2023-12-12 04:05:00|5108.6|5102.6|5105.1|5099.1|5108.6|5102.6|5105.1|5099.1|19
1702354200000|2023-12-12 04:10:00|5105.3|5099.3|5105.8|5099.8|5105.8|5099.8|5104.8|5098.8|3
1702354500000|2023-12-12 04:15:00|5105.6|5099.6|5102.6|5096.6|5106.1|5100.1|5102.3|5096.3|4
1702354800000|2023-12-12 04:20:00|5102.3|5096.3|5094.8|5088.8|5102.3|5096.3|5094.8|5088.8|41
1702355100000|2023-12-12 04:25:00|5095.3|5089.3|5094.6|5088.6|5095.3|5089.3|5090.1|5084.1|47
1702355400000|2023-12-12 04:30:00|5094.3|5088.3|5100.3|5094.3|5101.1|5095.1|5093.8|5087.8|65
1702355700000|2023-12-12 04:35:00|5099.8|5093.8|5103.6|5097.6|5105.6|5099.6|5099.1|5093.1|46
1702356000000|2023-12-12 04:40:00|5102.8|5096.8|5104.5|5098.5|5105.3|5099.3|5099.1|5093.1|23
1702356300000|2023-12-12 04:45:00|5105.1|5099.1|5102.5|5096.5|5105.1|5099.1|5100.5|5094.5|13
1702356600000|2023-12-12 04:50:00|5106.3|5100.3|5104.5|5098.5|5106.3|5100.3|5103|5097|21
1702356900000|2023-12-12 04:55:00|5104.3|5098.3|5106|5100|5106|5100|5103.5|5097.5|8
1702357200000|2023-12-12 05:00:00|5106.3|5100.3|5107.3|5101.3|5107.5|5101.5|5105|5099|6
1702357500000|2023-12-12 05:05:00|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5105.3|5099.3|3
1702357800000|2023-12-12 05:10:00|5107.3|5101.3|5109.3|5103.3|5109.3|5103.3|5106.8|5100.8|28
1702358100000|2023-12-12 05:15:00|5109|5103|5105|5099|5109|5103|5105|5099|14
1702358400000|2023-12-12 05:20:00|5104.5|5098.5|5105|5099|5105.5|5099.5|5104.5|5098.5|2
1702358700000|2023-12-12 05:25:00|5104.5|5098.5|5107.5|5101.5|5107.8|5101.8|5104.5|5098.5|10
1702359000000|2023-12-12 05:30:00|5106.5|5100.5|5111.6|5105.6|5116.1|5110.1|5106.5|5100.5|17
1702359300000|2023-12-12 05:35:00|5112.1|5106.1|5114.1|5108.1|5114.1|5108.1|5111.6|5105.6|16
1702359600000|2023-12-12 05:40:00|5114.8|5108.8|5112.6|5106.6|5115.1|5109.1|5112.6|5106.6|2
1702359900000|2023-12-12 05:45:00|5112.3|5106.3|5114.6|5108.6|5115.1|5109.1|5111.8|5105.8|1
1702360200000|2023-12-12 05:50:00|5114.8|5108.8|5120.1|5114.1|5120.1|5114.1|5114.8|5108.8|18
1702360500000|2023-12-12 05:55:00|5120.6|5114.6|5120.6|5114.6|5120.8|5114.8|5119.8|5113.8|10
1702360800000|2023-12-12 06:00:00|5120.1|5114.1|5122.6|5116.6|5123.8|5117.8|5120.1|5114.1|41
1702361100000|2023-12-12 06:05:00|5123.1|5117.1|5127.6|5121.6|5127.6|5121.6|5121.1|5115.1|27
1702361400000|2023-12-12 06:10:00|5129.6|5123.6|5133.1|5127.1|5134.3|5128.3|5129.6|5123.6|69
1702361700000|2023-12-12 06:15:00|5133.8|5127.8|5141.5|5135.5|5145.3|5139.3|5133.8|5127.8|171
1702362000000|2023-12-12 06:20:00|5142.3|5136.3|5144.5|5138.5|5145.1|5139.1|5139.6|5133.6|56
1702362300000|2023-12-12 06:25:00|5145|5139|5148.5|5142.5|5150.3|5144.3|5145|5139|81
1702362600000|2023-12-12 06:30:00|5147.8|5141.8|5141.3|5135.3|5148.5|5142.5|5140.3|5134.3|56
1702362900000|2023-12-12 06:35:00|5141.6|5135.6|5145.3|5139.3|5148.1|5142.1|5141.3|5135.3|35
1702363200000|2023-12-12 06:40:00|5145.6|5139.6|5147.8|5141.8|5148.1|5142.1|5145.6|5139.6|20
1702363500000|2023-12-12 06:45:00|5147.6|5141.6|5147.1|5141.1|5148.1|5142.1|5145.1|5139.1|9
1702363800000|2023-12-12 06:50:00|5147.3|5141.3|5149.1|5143.1|5152.3|5146.3|5147.3|5141.3|28
1702364100000|2023-12-12 06:55:00|5149.3|5143.3|5149.6|5143.6|5151.1|5145.1|5149.1|5143.1|13
1702364400000|2023-12-12 07:00:00|5148.3|5142.3|5150|5144|5150.6|5144.6|5148.3|5142.3|17
1702364700000|2023-12-12 07:05:00|5149.8|5143.8|5171|5165|5172.5|5166.5|5149.8|5143.8|180
1702365000000|2023-12-12 07:10:00|5170.8|5164.8|5163.3|5157.3|5172|5166|5163.3|5157.3|27
1702365300000|2023-12-12 07:15:00|5163.1|5157.1|5163.5|5157.5|5164|5158|5162.5|5156.5|9
1702365600000|2023-12-12 07:20:00|5163.3|5157.3|5161.3|5155.3|5164.5|5158.5|5160|5154|67
1702365900000|2023-12-12 07:25:00|5161.8|5155.8|5161.8|5155.8|5163.5|5157.5|5161|5155|16
1702366200000|2023-12-12 07:30:00|5162.3|5156.3|5161|5155|5164.5|5158.5|5160.8|5154.8|33
1702366500000|2023-12-12 07:35:00|5160.8|5154.8|5152.5|5146.5|5161|5155|5152|5146|30
1702366800000|2023-12-12 07:40:00|5152.3|5146.3|5145.8|5139.8|5154.8|5148.8|5144.8|5138.8|66
1702367100000|2023-12-12 07:45:00|5147.3|5141.3|5146.5|5140.5|5148|5142|5146.5|5140.5|11
1702367400000|2023-12-12 07:50:00|5147|5141|5145|5139|5149.5|5143.5|5145|5139|9
1702367700000|2023-12-12 07:55:00|5144.3|5138.3|5145.3|5139.3|5146.5|5140.5|5144.3|5138.3|10
1702368000000|2023-12-12 08:00:00|5145.1|5139.1|5144|5138|5145.8|5139.8|5142.8|5136.8|7
1702368300000|2023-12-12 08:05:00|5143.5|5137.5|5144.8|5138.8|5145.5|5139.5|5143|5137|16
1702368600000|2023-12-12 08:10:00|5144.5|5138.5|5146.5|5140.5|5148.3|5142.3|5144|5138|34
1702368900000|2023-12-12 08:15:00|5146.8|5140.8|5149|5143|5151.5|5145.5|5146.5|5140.5|20
1702369200000|2023-12-12 08:20:00|5149.3|5143.3|5150.5|5144.5|5153|5147|5149.3|5143.3|11
1702369500000|2023-12-12 08:25:00|5151.3|5145.3|5143.5|5137.5|5151.8|5145.8|5141.8|5135.8|75
1702369800000|2023-12-12 08:30:00|5143.3|5137.3|5140.3|5134.3|5144.5|5138.5|5138|5132|19
1702370100000|2023-12-12 08:35:00|5140|5134|5143.3|5137.3|5143.3|5137.3|5138|5132|18
1702370400000|2023-12-12 08:40:00|5143|5137|5144.5|5138.5|5144.8|5138.8|5142.3|5136.3|4
1702370700000|2023-12-12 08:45:00|5144|5138|5140.8|5134.8|5144|5138|5140.8|5134.8|7
1702371000000|2023-12-12 08:50:00|5140.6|5134.6|5139|5133|5141.3|5135.3|5138|5132|4
1702371300000|2023-12-12 08:55:00|5141.8|5135.8|5139.5|5133.5|5142|5136|5138.8|5132.8|161
1702371600000|2023-12-12 09:00:00|5139.3|5133.3|5142|5136|5142|5136|5138.8|5132.8|4
1702371900000|2023-12-12 09:05:00|5142.3|5136.3|5140.3|5134.3|5142.3|5136.3|5138.8|5132.8|11
1702372200000|2023-12-12 09:10:00|5139.8|5133.8|5141|5135|5142|5136|5139.5|5133.5|2
1702372500000|2023-12-12 09:15:00|5140.5|5134.5|5142.3|5136.3|5142.5|5136.5|5140.5|5134.5|23
1702372800000|2023-12-12 09:20:00|5142|5136|5143|5137|5147.7|5141.7|5142|5136|31
1702373100000|2023-12-12 09:25:00|5142.5|5136.5|5142.5|5136.5|5143|5137|5140.5|5134.5|8
1702373400000|2023-12-12 09:30:00|5142.8|5136.8|5140.8|5134.8|5147.8|5141.8|5140.8|5134.8|18
1702373700000|2023-12-12 09:35:00|5141|5135|5144.5|5138.5|5144.5|5138.5|5140.5|5134.5|8
1702374000000|2023-12-12 09:40:00|5144.3|5138.3|5144.8|5138.8|5147.5|5141.5|5142.7|5136.7|9
1702374300000|2023-12-12 09:45:00|5144.5|5138.5|5147|5141|5148.3|5142.3|5144.5|5138.5|15
1702374600000|2023-12-12 09:50:00|5147.3|5141.3|5147.3|5141.3|5148.3|5142.3|5146|5140|14
1702374900000|2023-12-12 09:55:00|5147|5141|5143|5137|5147|5141|5142.5|5136.5|12
1702375200000|2023-12-12 10:00:00|5143.2|5137.2|5142.5|5136.5|5146.5|5140.5|5142.5|5136.5|30
1702375500000|2023-12-12 10:05:00|5142.8|5136.8|5145.5|5139.5|5146.7|5140.7|5142.5|5136.5|6
1702375800000|2023-12-12 10:10:00|5145|5139|5145.5|5139.5|5146|5140|5144.5|5138.5|5
1702376100000|2023-12-12 10:15:00|5145.7|5139.7|5145|5139|5146.5|5140.5|5145|5139|5
1702376400000|2023-12-12 10:20:00|5144.8|5138.8|5141|5135|5146|5140|5141|5135|14
1702376700000|2023-12-12 10:25:00|5141.2|5135.2|5141.2|5135.2|5141.2|5135.2|5140.7|5134.7|9
1702377000000|2023-12-12 10:30:00|5141.7|5135.7|5139.7|5133.7|5142.2|5136.2|5137.7|5131.7|14
1702377300000|2023-12-12 10:35:00|5140|5134|5138.2|5132.2|5140|5134|5137.2|5131.2|14
1702377600000|2023-12-12 10:40:00|5138.5|5132.5|5136.7|5130.7|5139.2|5133.2|5136.7|5130.7|2
1702377900000|2023-12-12 10:45:00|5136.3|5130.3|5137.2|5131.2|5138|5132|5133.2|5127.2|46
1702378200000|2023-12-12 10:50:00|5137|5131|5133|5127|5138|5132|5132.7|5126.7|17
1702378500000|2023-12-12 10:55:00|5132.7|5126.7|5130|5124|5134|5128|5130|5124|9
1702378800000|2023-12-12 11:00:00|5130.7|5124.7|5130|5124|5131|5125|5130|5124|15
1702379100000|2023-12-12 11:05:00|5129.7|5123.7|5131.5|5125.5|5131.5|5125.5|5128.5|5122.5|13
1702379400000|2023-12-12 11:10:00|5130.7|5124.7|5131.7|5125.7|5133.2|5127.2|5129.5|5123.5|42
1702379700000|2023-12-12 11:15:00|5131.2|5125.2|5131.5|5125.5|5133.8|5127.8|5131.2|5125.2|5
1702380000000|2023-12-12 11:20:00|5131.7|5125.7|5130.5|5124.5|5132.2|5126.2|5130.5|5124.5|1
1702380300000|2023-12-12 11:25:00|5130.2|5124.2|5126|5120|5130.5|5124.5|5125.5|5119.5|16
1702380600000|2023-12-12 11:30:00|5125.5|5119.5|5128|5122|5129|5123|5124.7|5118.7|7
1702380900000|2023-12-12 11:35:00|5127.7|5121.7|5125|5119|5128|5122|5125|5119|8
1702381200000|2023-12-12 11:40:00|5124.5|5118.5|5124.7|5118.7|5125.2|5119.2|5123.7|5117.7|3
1702381500000|2023-12-12 11:45:00|5121.5|5115.5|5120.3|5114.3|5121.5|5115.5|5119|5113|52
1702381800000|2023-12-12 11:50:00|5120|5114|5117|5111|5120|5114|5113.3|5107.3|40
1702382100000|2023-12-12 11:55:00|5117.2|5111.2|5117.8|5111.8|5119|5113|5117|5111|5
1702382400000|2023-12-12 12:00:00|5118|5112|5112.8|5106.8|5118|5112|5111.5|5105.5|26
1702382700000|2023-12-12 12:05:00|5113.3|5107.3|5113.3|5107.3|5116|5110|5112.5|5106.5|2
1702383000000|2023-12-12 12:10:00|5112.3|5106.3|5114.5|5108.5|5117.8|5111.8|5108.3|5102.3|47
1702383300000|2023-12-12 12:15:00|5114.2|5108.2|5116.7|5110.7|5118.8|5112.8|5113.8|5107.8|24
1702383600000|2023-12-12 12:20:00|5116.5|5110.5|5119|5113|5119|5113|5115.8|5109.8|8
1702383900000|2023-12-12 12:25:00|5119.3|5113.3|5118.3|5112.3|5119.8|5113.8|5118.3|5112.3|13
1702384200000|2023-12-12 12:30:00|5118.5|5112.5|5118|5112|5119.3|5113.3|5118|5112|11
1702384500000|2023-12-12 12:35:00|5118.5|5112.5|5118.7|5112.7|5119.7|5113.7|5118.5|5112.5|16
1702384800000|2023-12-12 12:40:00|5118.5|5112.5|5116.7|5110.7|5118.5|5112.5|5115.3|5109.3|17
1702385100000|2023-12-12 12:45:00|5116.5|5110.5|5112|5106|5117.2|5111.2|5110.5|5104.5|20
1702385400000|2023-12-12 12:50:00|5111.8|5105.8|5109.3|5103.3|5112.2|5106.2|5108|5102|47
1702385700000|2023-12-12 12:55:00|5109.5|5103.5|5107|5101|5110.2|5104.2|5105.7|5099.7|66
1702386000000|2023-12-12 13:00:00|5107.5|5101.5|5104|5098|5107.5|5101.5|5099.5|5093.5|101
1702386300000|2023-12-12 13:05:00|5104.2|5098.2|5099|5093|5107|5101|5099|5093|54
1702386600000|2023-12-12 13:10:00|5098.8|5092.8|5098|5092|5099.3|5093.3|5093.2|5087.2|44
1702386900000|2023-12-12 13:15:00|5097.8|5091.8|5101|5095|5105.8|5099.8|5094.6|5088.6|148
1702387200000|2023-12-12 13:20:00|5101.3|5095.3|5101.3|5095.3|5102.5|5096.5|5099.5|5093.5|12
1702387500000|2023-12-12 13:25:00|5101|5095|5102.5|5096.5|5102.8|5096.8|5095.8|5089.8|152
1702387800000|2023-12-12 13:30:00|5102.8|5096.8|5102.6|5096.6|5115.3|5109.3|5100.1|5094.1|43
1702388100000|2023-12-12 13:35:00|5102.3|5096.3|5105.5|5099.5|5108|5102|5102.3|5096.3|53
1702388400000|2023-12-12 13:40:00|5105.3|5099.3|5095.1|5089.1|5107.5|5101.5|5092|5086|287
1702391400000|2023-12-12 14:30:00|5059.4|5053.4|5036.2|5030.2|5059.4|5053.4|5016.4|5010.4|2073
1702391700000|2023-12-12 14:35:00|5032.5|5026.5|5039.5|5033.5|5041.3|5035.3|5020.3|5014.3|1193
1702392000000|2023-12-12 14:40:00|5039.3|5033.3|5028|5022|5043.3|5037.3|5025|5019|692
1702392300000|2023-12-12 14:45:00|5027.8|5021.8|5031.5|5025.5|5035.2|5029.2|5023.5|5017.5|487
1702392600000|2023-12-12 14:50:00|5031.2|5025.2|5027.8|5021.8|5033.2|5027.2|5021.5|5015.5|433
1702392900000|2023-12-12 14:55:00|5028.3|5022.3|5020.2|5014.2|5035.2|5029.2|5020.2|5014.2|438
1702393200000|2023-12-12 15:00:00|5020.7|5014.7|5012.8|5006.8|5021.7|5015.7|5005.3|4999.3|765
1702393500000|2023-12-12 15:05:00|5011.8|5005.8|5014.3|5008.3|5016.1|5010.1|5009.5|5003.5|687
1702393800000|2023-12-12 15:10:00|5014.6|5008.6|5011.9|5005.9|5015.6|5009.6|5008.6|5002.6|607
1702394100000|2023-12-12 15:15:00|5011.7|5005.7|5020.8|5014.8|5020.8|5014.8|5008.9|5002.9|1227
1702394400000|2023-12-12 15:20:00|5020.6|5014.6|5024.1|5018.1|5028.8|5022.8|5020.6|5014.6|447
1702394700000|2023-12-12 15:25:00|5023.6|5017.6|5022.1|5016.1|5028.8|5022.8|5020.3|5014.3|316
1702395000000|2023-12-12 15:30:00|5022.4|5016.4|5022.9|5016.9|5027.1|5021.1|5018.9|5012.9|444
1702395300000|2023-12-12 15:35:00|5023.2|5017.2|5027.7|5021.7|5028.2|5022.2|5018.9|5012.9|331
1702395600000|2023-12-12 15:40:00|5027.9|5021.9|5032.8|5026.8|5039.3|5033.3|5026.4|5020.4|534
1702395900000|2023-12-12 15:45:00|5032.3|5026.3|5036.6|5030.6|5036.6|5030.6|5030.3|5024.3|140
1702396200000|2023-12-12 15:50:00|5036.3|5030.3|5034.6|5028.6|5040.3|5034.3|5033.4|5027.4|235
1702396500000|2023-12-12 15:55:00|5034.4|5028.4|5029.4|5023.4|5034.6|5028.6|5028.1|5022.1|279
1702396800000|2023-12-12 16:00:00|5029.6|5023.6|5037.1|5031.1|5039.3|5033.3|5029.2|5023.2|500
1702397100000|2023-12-12 16:05:00|5037.6|5031.6|5039.4|5033.4|5039.4|5033.4|5034.4|5028.4|198
1702397400000|2023-12-12 16:10:00|5038.6|5032.6|5038.3|5032.3|5040.8|5034.8|5034.9|5028.9|371
1702397700000|2023-12-12 16:15:00|5038.8|5032.8|5026.4|5020.4|5040.3|5034.3|5025.9|5019.9|409
1702398000000|2023-12-12 16:20:00|5026.6|5020.6|5023.6|5017.6|5027.1|5021.1|5018.8|5012.8|231
1702398300000|2023-12-12 16:25:00|5024.1|5018.1|5015.3|5009.3|5024.1|5018.1|5015.3|5009.3|377
1702398600000|2023-12-12 16:30:00|5015.6|5009.6|5012.4|5006.4|5016.3|5010.3|5009.8|5003.8|228
1702398900000|2023-12-12 16:35:00|5012.6|5006.6|5015.6|5009.6|5016.8|5010.8|5010.8|5004.8|323
1702399200000|2023-12-12 16:40:00|5016.1|5010.1|5018.9|5012.9|5020.2|5014.2|5011.4|5005.4|290
1702399500000|2023-12-12 16:45:00|5018.4|5012.4|5016.7|5010.7|5020.7|5014.7|5016.2|5010.2|223
1702399800000|2023-12-12 16:50:00|5016.4|5010.4|5026.4|5020.4|5026.4|5020.4|5016.2|5010.2|148
1702400100000|2023-12-12 16:55:00|5026.6|5020.6|5023.4|5017.4|5027.7|5021.7|5022.4|5016.4|147
1702400400000|2023-12-12 17:00:00|5023.9|5017.9|5028.2|5022.2|5028.2|5022.2|5020.9|5014.9|252
1702400700000|2023-12-12 17:05:00|5028.4|5022.4|5034.4|5028.4|5035.9|5029.9|5026.7|5020.7|364
1702401000000|2023-12-12 17:10:00|5033.9|5027.9|5037.6|5031.6|5041.9|5035.9|5031.9|5025.9|249
1702401300000|2023-12-12 17:15:00|5037.9|5031.9|5037.6|5031.6|5041.1|5035.1|5034|5028|455
1702401600000|2023-12-12 17:20:00|5037.4|5031.4|5038.4|5032.4|5041.4|5035.4|5037.1|5031.1|156
1702401900000|2023-12-12 17:25:00|5038.6|5032.6|5039.9|5033.9|5043.4|5037.4|5038.1|5032.1|611
1702402200000|2023-12-12 17:30:00|5039.7|5033.7|5039.9|5033.9|5044.1|5038.1|5038.9|5032.9|161
1702402500000|2023-12-12 17:35:00|5038.9|5032.9|5029.4|5023.4|5038.9|5032.9|5027.4|5021.4|185
1702402800000|2023-12-12 17:40:00|5028.9|5022.9|5028.9|5022.9|5030.4|5024.4|5022.9|5016.9|335
1702403100000|2023-12-12 17:45:00|5028.6|5022.6|5032.4|5026.4|5032.6|5026.6|5027.4|5021.4|140
1702403400000|2023-12-12 17:50:00|5032.6|5026.6|5028.1|5022.1|5033.6|5027.6|5027.9|5021.9|160
1702403700000|2023-12-12 17:55:00|5027.9|5021.9|5034.9|5028.9|5035.9|5029.9|5025.6|5019.6|305
1702404000000|2023-12-12 18:00:00|5034.2|5028.2|5034.5|5028.5|5034.5|5028.5|5029.5|5023.5|229
1702404300000|2023-12-12 18:05:00|5033.7|5027.7|5037.7|5031.7|5038|5032|5031.5|5025.5|218
1702404600000|2023-12-12 18:10:00|5038|5032|5035.5|5029.5|5038|5032|5033.5|5027.5|216
1702404900000|2023-12-12 18:15:00|5035.7|5029.7|5041.5|5035.5|5043.9|5037.9|5035|5029|279
1702405200000|2023-12-12 18:20:00|5041.9|5035.9|5039.7|5033.7|5041.9|5035.9|5033.5|5027.5|367
1702405500000|2023-12-12 18:25:00|5039.9|5033.9|5042.4|5036.4|5042.4|5036.4|5037.4|5031.4|211
1702405800000|2023-12-12 18:30:00|5042.9|5036.9|5045.9|5039.9|5048.4|5042.4|5042.7|5036.7|402
1702406100000|2023-12-12 18:35:00|5046.1|5040.1|5038.9|5032.9|5047.4|5041.4|5034|5028|625
1702406400000|2023-12-12 18:40:00|5038.4|5032.4|5046.1|5040.1|5046.1|5040.1|5037.4|5031.4|230
1702406700000|2023-12-12 18:45:00|5045.9|5039.9|5044.2|5038.2|5045.9|5039.9|5042.7|5036.7|180
1702407000000|2023-12-12 18:50:00|5043.7|5037.7|5039.9|5033.9|5044.7|5038.7|5039.9|5033.9|219
1702407300000|2023-12-12 18:55:00|5040.2|5034.2|5041.9|5035.9|5044.7|5038.7|5039.2|5033.2|317
1702407600000|2023-12-12 19:00:00|5042.4|5036.4|5039.5|5033.5|5043.2|5037.2|5036.9|5030.9|484
1702407900000|2023-12-12 19:05:00|5039.7|5033.7|5039|5033|5042|5036|5036|5030|510
1702408200000|2023-12-12 19:10:00|5038.7|5032.7|5044.6|5038.6|5049|5043|5038.7|5032.7|2577
1702408500000|2023-12-12 19:15:00|5045.1|5039.1|5048.6|5042.6|5049.6|5043.6|5044.1|5038.1|451
1702429200000|2023-12-13 01:00:00|5040.9|5034.9|5046.1|5040.1|5048.9|5042.9|5035.6|5029.6|412
1702429500000|2023-12-13 01:05:00|5045.8|5039.8|5044.6|5038.6|5051.1|5045.1|5042.4|5036.4|167
1702429800000|2023-12-13 01:10:00|5045.1|5039.1|5044.7|5038.7|5049|5043|5040.9|5034.9|52
1702430100000|2023-12-13 01:15:00|5045.2|5039.2|5045.2|5039.2|5045.7|5039.7|5042.9|5036.9|16
1702430400000|2023-12-13 01:20:00|5044.7|5038.7|5050.6|5044.6|5051.1|5045.1|5044.2|5038.2|48
1702430700000|2023-12-13 01:25:00|5051.1|5045.1|5051.6|5045.6|5053.8|5047.8|5049.9|5043.9|78
1702431000000|2023-12-13 01:30:00|5052.1|5046.1|5050.4|5044.4|5054.1|5048.1|5049.9|5043.9|15
1702431300000|2023-12-13 01:35:00|5050.2|5044.2|5052.1|5046.1|5053.1|5047.1|5050.2|5044.2|8
1702431600000|2023-12-13 01:40:00|5052.6|5046.6|5046.9|5040.9|5053.7|5047.7|5046.9|5040.9|16
1702431900000|2023-12-13 01:45:00|5047.4|5041.4|5039.6|5033.6|5047.4|5041.4|5038.9|5032.9|76
1702432200000|2023-12-13 01:50:00|5039.4|5033.4|5040.6|5034.6|5043.1|5037.1|5039.4|5033.4|33
1702432500000|2023-12-13 01:55:00|5040.8|5034.8|5043.1|5037.1|5043.1|5037.1|5039.9|5033.9|31
1702432800000|2023-12-13 02:00:00|5042.7|5036.7|5040.6|5034.6|5043.8|5037.8|5040.1|5034.1|52
1702433100000|2023-12-13 02:05:00|5040.9|5034.9|5040.6|5034.6|5041.1|5035.1|5038.4|5032.4|53
1702433400000|2023-12-13 02:10:00|5040.8|5034.8|5044.1|5038.1|5048.1|5042.1|5040.8|5034.8|111
1702433700000|2023-12-13 02:15:00|5043.8|5037.8|5044.6|5038.6|5045.1|5039.1|5043.6|5037.6|91
1702434000000|2023-12-13 02:20:00|5044.4|5038.4|5044.6|5038.6|5044.6|5038.6|5044.1|5038.1|9
1702434300000|2023-12-13 02:25:00|5044.4|5038.4|5047.1|5041.1|5047.1|5041.1|5043.8|5037.8|53
1702434600000|2023-12-13 02:30:00|5047.6|5041.6|5045.9|5039.9|5048.1|5042.1|5045.1|5039.1|31
1702434900000|2023-12-13 02:35:00|5046.1|5040.1|5047.1|5041.1|5047.6|5041.6|5045.6|5039.6|12
1702435200000|2023-12-13 02:40:00|5046.8|5040.8|5045.6|5039.6|5047.1|5041.1|5044.9|5038.9|22
1702435500000|2023-12-13 02:45:00|5045.8|5039.8|5040.1|5034.1|5046.6|5040.6|5039.6|5033.6|208
1702435800000|2023-12-13 02:50:00|5040.3|5034.3|5035.9|5029.9|5040.6|5034.6|5035.9|5029.9|53
1702436100000|2023-12-13 02:55:00|5036.1|5030.1|5035.6|5029.6|5036.1|5030.1|5034.9|5028.9|11
1702436400000|2023-12-13 03:00:00|5035.9|5029.9|5030.3|5024.3|5036.4|5030.4|5029.8|5023.8|137
1702436700000|2023-12-13 03:05:00|5030.6|5024.6|5032.3|5026.3|5034.3|5028.3|5029.8|5023.8|41
1702437000000|2023-12-13 03:10:00|5031.8|5025.8|5031.6|5025.6|5033.1|5027.1|5031.3|5025.3|20
1702437300000|2023-12-13 03:15:00|5031.3|5025.3|5029.6|5023.6|5031.3|5025.3|5027.8|5021.8|62
1702437600000|2023-12-13 03:20:00|5029.3|5023.3|5023.9|5017.9|5032.3|5026.3|5022.4|5016.4|148
1702437900000|2023-12-13 03:25:00|5024.1|5018.1|5023.2|5017.2|5024.9|5018.9|5022.6|5016.6|155
1702438200000|2023-12-13 03:30:00|5024.2|5018.2|5023.2|5017.2|5024.7|5018.7|5022.2|5016.2|14
1702438500000|2023-12-13 03:35:00|5023.4|5017.4|5024.6|5018.6|5024.6|5018.6|5020.9|5014.9|164
1702438800000|2023-12-13 03:40:00|5024.3|5018.3|5024.6|5018.6|5024.6|5018.6|5023.6|5017.6|11
1702439100000|2023-12-13 03:45:00|5023.8|5017.8|5024.6|5018.6|5024.8|5018.8|5023.8|5017.8|45
1702439400000|2023-12-13 03:50:00|5024.8|5018.8|5024.6|5018.6|5024.8|5018.8|5023.6|5017.6|82
1702439700000|2023-12-13 03:55:00|5024.8|5018.8|5024.6|5018.6|5025.1|5019.1|5024.1|5018.1|10
1702440000000|2023-12-13 04:00:00|5025.1|5019.1|5025.1|5019.1|5025.4|5019.4|5025.1|5019.1|1
1702440300000|2023-12-13 04:05:00|5024.6|5018.6|5024.1|5018.1|5025.1|5019.1|5024.1|5018.1|6
1702440600000|2023-12-13 04:10:00|5023.9|5017.9|5023.9|5017.9|5024.1|5018.1|5023.6|5017.6|3
1702440900000|2023-12-13 04:15:00|5024.1|5018.1|5024.9|5018.9|5024.9|5018.9|5024.1|5018.1|2
1702441200000|2023-12-13 04:20:00|5024.6|5018.6|5024.8|5018.8|5025.4|5019.4|5023.6|5017.6|60
1702441500000|2023-12-13 04:25:00|5025.6|5019.6|5025.8|5019.8|5025.8|5019.8|5025.6|5019.6|20
1702441800000|2023-12-13 04:30:00|5025.6|5019.6|5023.3|5017.3|5025.6|5019.6|5023.3|5017.3|8
1702442100000|2023-12-13 04:35:00|5023.8|5017.8|5023.8|5017.8|5024.3|5018.3|5023.3|5017.3|2
1702442400000|2023-12-13 04:40:00|5023.6|5017.6|5022.3|5016.3|5023.8|5017.8|5022.3|5016.3|3
1702442700000|2023-12-13 04:45:00|5022.1|5016.1|5022.8|5016.8|5023|5017|5022.1|5016.1|2
1702443000000|2023-12-13 04:50:00|5022.6|5016.6|5024.3|5018.3|5025.5|5019.5|5022.6|5016.6|2
1702443300000|2023-12-13 04:55:00|5024.5|5018.5|5025.5|5019.5|5025.5|5019.5|5024.3|5018.3|5
1702443600000|2023-12-13 05:00:00|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|1
1702443900000|2023-12-13 05:05:00|5025.5|5019.5|5028.3|5022.3|5028.5|5022.5|5025.5|5019.5|8
1702444200000|2023-12-13 05:10:00|5029|5023|5029|5023|5029.3|5023.3|5029|5023|16
1702444500000|2023-12-13 05:15:00|5029.3|5023.3|5029.5|5023.5|5030.5|5024.5|5028.3|5022.3|24
1702444800000|2023-12-13 05:20:00|5029.8|5023.8|5029.3|5023.3|5030.8|5024.8|5029.3|5023.3|16
1702445100000|2023-12-13 05:25:00|5029.5|5023.5|5030.3|5024.3|5030.5|5024.5|5029.5|5023.5|2
1702445400000|2023-12-13 05:30:00|5030.8|5024.8|5028|5022|5032.3|5026.3|5028|5022|21
1702445700000|2023-12-13 05:35:00|5028.3|5022.3|5030|5024|5030.5|5024.5|5028.3|5022.3|17
1702446000000|2023-12-13 05:40:00|5030.3|5024.3|5028.3|5022.3|5031|5025|5028.3|5022.3|6
1702446300000|2023-12-13 05:45:00|5028.5|5022.5|5031|5025|5032.5|5026.5|5028.3|5022.3|15
1702446600000|2023-12-13 05:50:00|5031.3|5025.3|5030.5|5024.5|5033.5|5027.5|5030.3|5024.3|26
1702446900000|2023-12-13 05:55:00|5031|5025|5031|5025|5032.5|5026.5|5030.3|5024.3|15
1702447200000|2023-12-13 06:00:00|5030.8|5024.8|5033.5|5027.5|5033.8|5027.8|5030|5024|23
1702447500000|2023-12-13 06:05:00|5033.8|5027.8|5036.5|5030.5|5036.5|5030.5|5032|5026|29
1702447800000|2023-12-13 06:10:00|5037.3|5031.3|5040.5|5034.5|5040.5|5034.5|5037.3|5031.3|105
1702448100000|2023-12-13 06:15:00|5040.1|5034.1|5038.5|5032.5|5040.1|5034.1|5037|5031|28
1702448400000|2023-12-13 06:20:00|5038.3|5032.3|5038.5|5032.5|5038.5|5032.5|5035.8|5029.8|19
1702448700000|2023-12-13 06:25:00|5038.8|5032.8|5039.5|5033.5|5040.8|5034.8|5038.5|5032.5|22
1702449000000|2023-12-13 06:30:00|5040|5034|5037.5|5031.5|5040.5|5034.5|5037|5031|21
1702449300000|2023-12-13 06:35:00|5038.4|5032.4|5038.5|5032.5|5040.5|5034.5|5038.3|5032.3|32
1702449600000|2023-12-13 06:40:00|5038.8|5032.8|5035.3|5029.3|5039.5|5033.5|5035.3|5029.3|11
1702449900000|2023-12-13 06:45:00|5034.5|5028.5|5035.5|5029.5|5036.5|5030.5|5034.3|5028.3|8
1702450200000|2023-12-13 06:50:00|5035.1|5029.1|5035.5|5029.5|5036.5|5030.5|5034.5|5028.5|12
1702450500000|2023-12-13 06:55:00|5035|5029|5034.5|5028.5|5035|5029|5033|5027|4
1702450800000|2023-12-13 07:00:00|5035.8|5029.8|5033.5|5027.5|5035.8|5029.8|5033|5027|14
1702451100000|2023-12-13 07:05:00|5033.8|5027.8|5035.5|5029.5|5035.5|5029.5|5033.8|5027.8|9
1702451400000|2023-12-13 07:10:00|5035|5029|5037.5|5031.5|5037.5|5031.5|5034.5|5028.5|14
1702451700000|2023-12-13 07:15:00|5037.3|5031.3|5039|5033|5039.5|5033.5|5036.5|5030.5|17
1702452000000|2023-12-13 07:20:00|5038.5|5032.5|5039.5|5033.5|5039.5|5033.5|5038|5032|4
1702452300000|2023-12-13 07:25:00|5040|5034|5038|5032|5041.1|5035.1|5037.5|5031.5|25
1702452600000|2023-12-13 07:30:00|5038.8|5032.8|5040.5|5034.5|5040.8|5034.8|5038|5032|16
1702452900000|2023-12-13 07:35:00|5039|5033|5038.1|5032.1|5040.5|5034.5|5036.6|5030.6|24
1702453200000|2023-12-13 07:40:00|5037.8|5031.8|5037.3|5031.3|5038.1|5032.1|5036.6|5030.6|11
1702453500000|2023-12-13 07:45:00|5036.8|5030.8|5036.6|5030.6|5038.1|5032.1|5035.6|5029.6|14
1702453800000|2023-12-13 07:50:00|5036.9|5030.9|5036.8|5030.8|5039.1|5033.1|5035.1|5029.1|35
1702454100000|2023-12-13 07:55:00|5037.3|5031.3|5034.4|5028.4|5038.1|5032.1|5033.3|5027.3|24
1702454400000|2023-12-13 08:00:00|5033.8|5027.8|5034.4|5028.4|5034.8|5028.8|5032.9|5026.9|43
1702454700000|2023-12-13 08:05:00|5033.8|5027.8|5027.6|5021.6|5034.6|5028.6|5025.1|5019.1|100
1702455000000|2023-12-13 08:10:00|5027.4|5021.4|5029.3|5023.3|5031.1|5025.1|5024.9|5018.9|47
1702455300000|2023-12-13 08:15:00|5029.5|5023.5|5033.1|5027.1|5035.1|5029.1|5029.3|5023.3|50
1702455600000|2023-12-13 08:20:00|5034.6|5028.6|5037.9|5031.9|5038.9|5032.9|5034.1|5028.1|71
1702455900000|2023-12-13 08:25:00|5038.1|5032.1|5038.1|5032.1|5040.1|5034.1|5037.9|5031.9|23
1702456200000|2023-12-13 08:30:00|5038.6|5032.6|5038.6|5032.6|5039.9|5033.9|5037.4|5031.4|11
1702456500000|2023-12-13 08:35:00|5038.9|5032.9|5039.3|5033.3|5039.6|5033.6|5037.6|5031.6|8
1702456800000|2023-12-13 08:40:00|5039.6|5033.6|5040.6|5034.6|5041.1|5035.1|5038.4|5032.4|22
1702457100000|2023-12-13 08:45:00|5040.3|5034.3|5038.6|5032.6|5040.6|5034.6|5038.1|5032.1|15
1702457400000|2023-12-13 08:50:00|5039.1|5033.1|5040.1|5034.1|5040.6|5034.6|5038.3|5032.3|23
1702457700000|2023-12-13 08:55:00|5039.8|5033.8|5039.8|5033.8|5041.4|5035.4|5038.6|5032.6|19
1702458000000|2023-12-13 09:00:00|5039.6|5033.6|5036.3|5030.3|5040.1|5034.1|5035.8|5029.8|25
1702458300000|2023-12-13 09:05:00|5036.5|5030.5|5038.3|5032.3|5039.5|5033.5|5036.1|5030.1|22
1702458600000|2023-12-13 09:10:00|5039.3|5033.3|5035.9|5029.9|5040.3|5034.3|5035.9|5029.9|52
1702458900000|2023-12-13 09:15:00|5036.1|5030.1|5040.6|5034.6|5041.1|5035.1|5034.9|5028.9|46
1702459200000|2023-12-13 09:20:00|5040|5034|5039.6|5033.6|5043.1|5037.1|5037.6|5031.6|27
1702459500000|2023-12-13 09:25:00|5039.3|5033.3|5039.6|5033.6|5040.1|5034.1|5037.6|5031.6|7
1702459800000|2023-12-13 09:30:00|5039.1|5033.1|5040.6|5034.6|5041.1|5035.1|5038.6|5032.6|6
1702460100000|2023-12-13 09:35:00|5041.4|5035.4|5040.6|5034.6|5042.1|5036.1|5039.6|5033.6|11
1702460400000|2023-12-13 09:40:00|5040.9|5034.9|5040.8|5034.8|5041.3|5035.3|5036.5|5030.5|26
1702460700000|2023-12-13 09:45:00|5040.6|5034.6|5039.4|5033.4|5040.9|5034.9|5037.3|5031.3|18
1702461000000|2023-12-13 09:50:00|5039.1|5033.1|5042.1|5036.1|5042.4|5036.4|5038.8|5032.8|18
1702461300000|2023-12-13 09:55:00|5041.8|5035.8|5036.6|5030.6|5041.8|5035.8|5036.1|5030.1|14
1702461600000|2023-12-13 10:00:00|5036.8|5030.8|5035.3|5029.3|5040.1|5034.1|5033.8|5027.8|50
1702461900000|2023-12-13 10:05:00|5034.9|5028.9|5035.1|5029.1|5035.3|5029.3|5032.3|5026.3|17
1702462200000|2023-12-13 10:10:00|5034.8|5028.8|5033.8|5027.8|5035.6|5029.6|5033.8|5027.8|7
1702462500000|2023-12-13 10:15:00|5034|5028|5035.8|5029.8|5035.8|5029.8|5034|5028|2
1702462800000|2023-12-13 10:20:00|5034.8|5028.8|5034.6|5028.6|5035.1|5029.1|5033.3|5027.3|20
1702463100000|2023-12-13 10:25:00|5034.8|5028.8|5034.1|5028.1|5035.1|5029.1|5033.3|5027.3|10
1702463400000|2023-12-13 10:30:00|5033.8|5027.8|5035.1|5029.1|5035.6|5029.6|5033.8|5027.8|16
1702463700000|2023-12-13 10:35:00|5035.4|5029.4|5034.9|5028.9|5035.4|5029.4|5032.8|5026.8|87
1702464000000|2023-12-13 10:40:00|5035.1|5029.1|5038.6|5032.6|5039.1|5033.1|5035.1|5029.1|42
1702464300000|2023-12-13 10:45:00|5038.9|5032.9|5037.1|5031.1|5039.4|5033.4|5035.1|5029.1|13
1702464600000|2023-12-13 10:50:00|5037.4|5031.4|5038.4|5032.4|5038.6|5032.6|5036.6|5030.6|10
1702464900000|2023-12-13 10:55:00|5038.1|5032.1|5036.4|5030.4|5038.9|5032.9|5036.1|5030.1|13
1702465200000|2023-12-13 11:00:00|5037.3|5031.3|5039.1|5033.1|5039.1|5033.1|5036.9|5030.9|11
1702465500000|2023-12-13 11:05:00|5038.9|5032.9|5041.6|5035.6|5041.6|5035.6|5038.9|5032.9|32
1702465800000|2023-12-13 11:10:00|5041.9|5035.9|5042.3|5036.3|5042.9|5036.9|5041.2|5035.2|43
1702466100000|2023-12-13 11:15:00|5042.1|5036.1|5039.9|5033.9|5043.1|5037.1|5039.6|5033.6|8
1702466400000|2023-12-13 11:20:00|5039.6|5033.6|5038.6|5032.6|5040.1|5034.1|5038.1|5032.1|10
1702466700000|2023-12-13 11:25:00|5038.9|5032.9|5037.6|5031.6|5039.6|5033.6|5035.6|5029.6|35
1702467000000|2023-12-13 11:30:00|5036.8|5030.8|5035.6|5029.6|5037.3|5031.3|5035.6|5029.6|26
1702467300000|2023-12-13 11:35:00|5035.3|5029.3|5035.2|5029.2|5035.6|5029.6|5031.7|5025.7|35
1702467600000|2023-12-13 11:40:00|5035.4|5029.4|5036.2|5030.2|5037.2|5031.2|5035.2|5029.2|10
1702467900000|2023-12-13 11:45:00|5036.4|5030.4|5036.2|5030.2|5036.9|5030.9|5035.7|5029.7|10
1702468200000|2023-12-13 11:50:00|5036.4|5030.4|5040.2|5034.2|5040.2|5034.2|5035.7|5029.7|20
1702468500000|2023-12-13 11:55:00|5039.9|5033.9|5039.2|5033.2|5040.2|5034.2|5038.9|5032.9|5
1702468800000|2023-12-13 12:00:00|5039.7|5033.7|5040.7|5034.7|5043.9|5037.9|5039.2|5033.2|30
1702469100000|2023-12-13 12:05:00|5040.9|5034.9|5038.7|5032.7|5040.9|5034.9|5037.4|5031.4|13
1702469400000|2023-12-13 12:10:00|5038.9|5032.9|5039.9|5033.9|5041.2|5035.2|5038.9|5032.9|15
1702469700000|2023-12-13 12:15:00|5040.2|5034.2|5042.2|5036.2|5043.4|5037.4|5040.2|5034.2|20
1702470000000|2023-12-13 12:20:00|5041.9|5035.9|5042.7|5036.7|5043.4|5037.4|5041.9|5035.9|12
1702470300000|2023-12-13 12:25:00|5042.2|5036.2|5046.2|5040.2|5047.5|5041.5|5042.2|5036.2|59
1702470600000|2023-12-13 12:30:00|5046.4|5040.4|5050.2|5044.2|5051.4|5045.4|5046.2|5040.2|53
1702470900000|2023-12-13 12:35:00|5049.9|5043.9|5051.7|5045.7|5052.2|5046.2|5049.2|5043.2|67
1702471200000|2023-12-13 12:40:00|5051.9|5045.9|5049.9|5043.9|5052.4|5046.4|5049.9|5043.9|20
1702471500000|2023-12-13 12:45:00|5049.6|5043.6|5052.1|5046.1|5052.1|5046.1|5048.4|5042.4|30
1702471800000|2023-12-13 12:50:00|5050.1|5044.1|5048.3|5042.3|5050.3|5044.3|5047.8|5041.8|13
1702472100000|2023-12-13 12:55:00|5048.1|5042.1|5045.7|5039.7|5048.3|5042.3|5043.6|5037.6|146
1702472400000|2023-12-13 13:00:00|5045.5|5039.5|5048.7|5042.7|5049.9|5043.9|5044.7|5038.7|58
1702472700000|2023-12-13 13:05:00|5048.9|5042.9|5055.9|5049.9|5058.4|5052.4|5048.7|5042.7|98
1702473000000|2023-12-13 13:10:00|5055.4|5049.4|5061.4|5055.4|5061.4|5055.4|5055.4|5049.4|44
1702473300000|2023-12-13 13:15:00|5061.1|5055.1|5065.4|5059.4|5067.4|5061.4|5061.1|5055.1|114
1702473600000|2023-12-13 13:20:00|5065.1|5059.1|5066.6|5060.6|5069.1|5063.1|5064.4|5058.4|36
1702473900000|2023-12-13 13:25:00|5066.4|5060.4|5061.3|5055.3|5067.6|5061.6|5061.3|5055.3|72
1702474200000|2023-12-13 13:30:00|5061.6|5055.6|5071.8|5065.8|5072.5|5066.5|5061.3|5055.3|108
1702474500000|2023-12-13 13:35:00|5071.6|5065.6|5067.6|5061.6|5072|5066|5064.6|5058.6|167
1702474800000|2023-12-13 13:40:00|5067.3|5061.3|5066.1|5060.1|5068.6|5062.6|5064.9|5058.9|47
1702477800000|2023-12-13 14:30:00|5061.4|5055.4|5052.4|5046.4|5061.4|5055.4|5042.6|5036.6|1543
1702478100000|2023-12-13 14:35:00|5052.1|5046.1|5031.9|5025.9|5056.1|5050.1|5028.3|5022.3|576
1702478400000|2023-12-13 14:40:00|5032.1|5026.1|5036|5030|5036.6|5030.6|5029.1|5023.1|638
1702478700000|2023-12-13 14:45:00|5035.4|5029.4|5028.7|5022.7|5045.2|5039.2|5025.7|5019.7|453
1702479000000|2023-12-13 14:50:00|5028.4|5022.4|5025.1|5019.1|5031.4|5025.4|5022.5|5016.5|1407
1702479300000|2023-12-13 14:55:00|5025.9|5019.9|5036.2|5030.2|5042.4|5036.4|5023.6|5017.6|527
1702479600000|2023-12-13 15:00:00|5035.7|5029.7|5019.9|5013.9|5036.9|5030.9|5019.7|5013.7|390
1702479900000|2023-12-13 15:05:00|5019.7|5013.7|5006.9|5000.9|5021.7|5015.7|5006.7|5000.7|547
1702480200000|2023-12-13 15:10:00|5007.4|5001.4|4998.3|4992.3|5011.9|5005.9|4994.8|4988.8|777
1702480500000|2023-12-13 15:15:00|4999|4993|4984.9|4978.9|4999|4993|4976.5|4970.5|1259
1702480800000|2023-12-13 15:20:00|4985.1|4979.1|5004.4|4998.4|5007.9|5001.9|4984.4|4978.4|633
1702481100000|2023-12-13 15:25:00|5004.7|4998.7|5009.9|5003.9|5013.7|5007.7|5003.7|4997.7|230
1702481400000|2023-12-13 15:30:00|5010.7|5004.7|5001.9|4995.9|5018.7|5012.7|4999.8|4993.8|929
1702481700000|2023-12-13 15:35:00|5001.7|4995.7|4997.9|4991.9|5003.4|4997.4|4993.9|4987.9|605
1702482000000|2023-12-13 15:40:00|4997.7|4991.7|4993|4987|5001.4|4995.4|4992.7|4986.7|253
1702482300000|2023-12-13 15:45:00|4992.7|4986.7|4986.9|4980.9|4994|4988|4983.7|4977.7|307
1702482600000|2023-12-13 15:50:00|4986.2|4980.2|4988.2|4982.2|4992.7|4986.7|4985.2|4979.2|278
1702482900000|2023-12-13 15:55:00|4987.7|4981.7|4987.8|4981.8|4994.5|4988.5|4984.8|4978.8|302
1702483200000|2023-12-13 16:00:00|4988.1|4982.1|4988.7|4982.7|4993.5|4987.5|4984.7|4978.7|380
1702483500000|2023-12-13 16:05:00|4989|4983|5009.5|5003.5|5009.7|5003.7|4989|4983|352
1702483800000|2023-12-13 16:10:00|5009.2|5003.2|5000.7|4994.7|5009.7|5003.7|4997.9|4991.9|249
1702484100000|2023-12-13 16:15:00|5001.5|4995.5|4996.9|4990.9|5010|5004|4993.4|4987.4|247
1702484400000|2023-12-13 16:20:00|4997.1|4991.1|4997.2|4991.2|4999|4993|4992.4|4986.4|143
1702484700000|2023-12-13 16:25:00|4996.7|4990.7|4993.6|4987.6|4996.7|4990.7|4991.8|4985.8|958
1702485000000|2023-12-13 16:30:00|4993.3|4987.3|4981.4|4975.4|4993.6|4987.6|4980.1|4974.1|747
1702485300000|2023-12-13 16:35:00|4980.6|4974.6|4993.6|4987.6|4995.1|4989.1|4980.4|4974.4|523
1702485600000|2023-12-13 16:40:00|4992.9|4986.9|4994.2|4988.2|4994.7|4988.7|4989.2|4983.2|211
1702485900000|2023-12-13 16:45:00|4993.9|4987.9|4998.1|4992.1|5000.7|4994.7|4992.7|4986.7|379
1702486200000|2023-12-13 16:50:00|4998.9|4992.9|4998.6|4992.6|5004.4|4998.4|4996.4|4990.4|284
1702486500000|2023-12-13 16:55:00|4998.8|4992.8|4996.8|4990.8|5000.3|4994.3|4993.8|4987.8|443
1702486800000|2023-12-13 17:00:00|4997|4991|4996.8|4990.8|5001.3|4995.3|4993.8|4987.8|343
1702487100000|2023-12-13 17:05:00|4997|4991|4988.5|4982.5|4998.3|4992.3|4986.8|4980.8|646
1702487400000|2023-12-13 17:10:00|4988.2|4982.2|4985.7|4979.7|4991.2|4985.2|4985.4|4979.4|507
1702487700000|2023-12-13 17:15:00|4985.4|4979.4|4991.4|4985.4|4991.4|4985.4|4983.7|4977.7|298
1702488000000|2023-12-13 17:20:00|4990.9|4984.9|4985.4|4979.4|4992.4|4986.4|4985.4|4979.4|166
1702488300000|2023-12-13 17:25:00|4987.7|4981.7|4987.9|4981.9|4991.7|4985.7|4986|4980|153
1702488600000|2023-12-13 17:30:00|4988.5|4982.5|4983.4|4977.4|4989.6|4983.6|4982.7|4976.7|494
1702488900000|2023-12-13 17:35:00|4983|4977|4981.7|4975.7|4983.4|4977.4|4979.7|4973.7|334
1702489200000|2023-12-13 17:40:00|4981.4|4975.4|4983.4|4977.4|4985.4|4979.4|4980.7|4974.7|210
1702489500000|2023-12-13 17:45:00|4984.4|4978.4|4982.2|4976.2|4988.5|4982.5|4980.7|4974.7|193
1702489800000|2023-12-13 17:50:00|4981.7|4975.7|4986.2|4980.2|4988.4|4982.4|4980|4974|249
1702490100000|2023-12-13 17:55:00|4986.5|4980.5|4983|4977|4986.5|4980.5|4980.5|4974.5|387
1702490400000|2023-12-13 18:00:00|4984|4978|4988.5|4982.5|4989|4983|4982|4976|246
1702490700000|2023-12-13 18:05:00|4989|4983|4994.3|4988.3|4994.8|4988.8|4987.5|4981.5|226
1702491000000|2023-12-13 18:10:00|4994|4988|5001.5|4995.5|5006.5|5000.5|4993.8|4987.8|338
1702491300000|2023-12-13 18:15:00|5001.7|4995.7|4996.9|4990.9|5002.2|4996.2|4995|4989|156
1702491600000|2023-12-13 18:20:00|4997.2|4991.2|4987.2|4981.2|4997.2|4991.2|4986.2|4980.2|205
1702491900000|2023-12-13 18:25:00|4986.7|4980.7|4984.9|4978.9|4990.2|4984.2|4984.9|4978.9|179
1702492200000|2023-12-13 18:30:00|4985.2|4979.2|4987.2|4981.2|4988.4|4982.4|4984.2|4978.2|203
1702492500000|2023-12-13 18:35:00|4987.4|4981.4|4988.9|4982.9|4991.2|4985.2|4985.9|4979.9|186
1702492800000|2023-12-13 18:40:00|4989.4|4983.4|4990.9|4984.9|4991.9|4985.9|4988|4982|158
1702493100000|2023-12-13 18:45:00|4990.6|4984.6|4996.8|4990.8|4998.1|4992.1|4989|4983|1236
1702493400000|2023-12-13 18:50:00|4996|4990|4997.7|4991.7|5000|4994|4994.4|4988.4|394
1702493700000|2023-12-13 18:55:00|4997.5|4991.5|4983.7|4977.7|4998|4992|4983.7|4977.7|328
1702494000000|2023-12-13 19:00:00|4983.3|4977.3|4988.7|4982.7|4993.2|4987.2|4981.7|4975.7|783
1702494300000|2023-12-13 19:05:00|4989.2|4983.2|4992|4986|4992.2|4986.2|4982|4976|552
1702494600000|2023-12-13 19:10:00|4992.4|4986.4|4985|4979|4994.7|4988.7|4984.2|4978.2|1722
1702494900000|2023-12-13 19:15:00|4986|4980|4988|4982|4991.5|4985.5|4983.5|4977.5|1001
1702515600000|2023-12-14 01:00:00|4988.6|4982.6|4989.8|4983.8|5003.8|4997.8|4979.3|4973.3|285
1702515900000|2023-12-14 01:05:00|4990.6|4984.6|4998.1|4992.1|5000.1|4994.1|4986.9|4980.9|65
1702516200000|2023-12-14 01:10:00|4998.4|4992.4|4997.1|4991.1|4998.6|4992.6|4991.6|4985.6|12
1702516500000|2023-12-14 01:15:00|4997.6|4991.6|5002.4|4996.4|5004.1|4998.1|4995.4|4989.4|35
1702516800000|2023-12-14 01:20:00|5002.6|4996.6|5013.1|5007.1|5013.6|5007.6|5002.6|4996.6|76
1702517100000|2023-12-14 01:25:00|5012.6|5006.6|5011.8|5005.8|5015.6|5009.6|5010.4|5004.4|200
1702517400000|2023-12-14 01:30:00|5012|5006|5002.1|4996.1|5014.8|5008.8|4997.6|4991.6|84
1702517700000|2023-12-14 01:35:00|5002.3|4996.3|5003.4|4997.4|5005.1|4999.1|5000.6|4994.6|40
1702518000000|2023-12-14 01:40:00|5003.2|4997.2|5002.1|4996.1|5003.2|4997.2|5001.1|4995.1|2
1702518300000|2023-12-14 01:45:00|5002.3|4996.3|4998.1|4992.1|5002.3|4996.3|4997.6|4991.6|22
1702518600000|2023-12-14 01:50:00|4996.1|4990.1|4993.2|4987.2|4997.8|4991.8|4992.1|4986.1|24
1702518900000|2023-12-14 01:55:00|4993.5|4987.5|5002.1|4996.1|5004.3|4998.3|4993.5|4987.5|10
1702519200000|2023-12-14 02:00:00|5001.8|4995.8|4998.6|4992.6|5003.3|4997.3|4997.6|4991.6|9
1702519500000|2023-12-14 02:05:00|4998.8|4992.8|5002.6|4996.6|5003.1|4997.1|4998.8|4992.8|3
1702519800000|2023-12-14 02:10:00|5002.8|4996.8|5006.8|5000.8|5007.3|5001.3|5002.6|4996.6|20
1702520100000|2023-12-14 02:15:00|5006.5|5000.5|5010|5004|5010|5004|5005.6|4999.6|9
1702520400000|2023-12-14 02:20:00|5009.8|5003.8|5009|5003|5011.9|5005.9|5007|5001|42
1702520700000|2023-12-14 02:25:00|5009.2|5003.2|5010|5004|5011.2|5005.2|5009.2|5003.2|1
1702521000000|2023-12-14 02:30:00|5009.7|5003.7|5002.5|4996.5|5009.7|5003.7|5002.2|4996.2|17
1702521300000|2023-12-14 02:35:00|5002.2|4996.2|4998|4992|5002.5|4996.5|4998|4992|29
1702521600000|2023-12-14 02:40:00|4997.5|4991.5|4997.7|4991.7|4999.6|4993.6|4995.7|4989.7|7
1702521900000|2023-12-14 02:45:00|4998|4992|5000|4994|5000.5|4994.5|4997.2|4991.2|10
1702522200000|2023-12-14 02:50:00|5000.2|4994.2|5002.2|4996.2|5004.6|4998.6|5000.2|4994.2|28
1702522500000|2023-12-14 02:55:00|5002.5|4996.5|5003.7|4997.7|5005.2|4999.2|5001.7|4995.7|5
1702522800000|2023-12-14 03:00:00|5003.5|4997.5|5001.5|4995.5|5004.7|4998.7|5001.5|4995.5|5
1702523100000|2023-12-14 03:05:00|5001.7|4995.7|5000.2|4994.2|5002|4996|4998.7|4992.7|9
1702523400000|2023-12-14 03:10:00|4999.7|4993.7|5000.2|4994.2|5000.7|4994.7|4998.7|4992.7|2
1702523700000|2023-12-14 03:15:00|5000|4994|4998.7|4992.7|5001.5|4995.5|4998.7|4992.7|17
1702524000000|2023-12-14 03:20:00|4999.5|4993.5|5000|4994|5000|4994|4995.9|4989.9|2
1702524300000|2023-12-14 03:25:00|4999.5|4993.5|5000|4994|5000.2|4994.2|4999.5|4993.5|1
1702524600000|2023-12-14 03:30:00|4999.5|4993.5|4995.2|4989.2|4999.7|4993.7|4994.7|4988.7|12
1702524900000|2023-12-14 03:35:00|4995|4989|4996.4|4990.4|4996.4|4990.4|4994.7|4988.7|0
1702525200000|2023-12-14 03:40:00|4995.5|4989.5|4994.7|4988.7|4995.5|4989.5|4994.7|4988.7|1
1702525500000|2023-12-14 03:45:00|4994.2|4988.2|4989.2|4983.2|4994.2|4988.2|4989.2|4983.2|8
1702525800000|2023-12-14 03:50:00|4990|4984|4989.2|4983.2|4990|4984|4989.2|4983.2|2
1702526100000|2023-12-14 03:55:00|4989|4983|4991.2|4985.2|4991.2|4985.2|4989|4983|2
1702526400000|2023-12-14 04:00:00|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|1
1702526700000|2023-12-14 04:05:00|4991.7|4985.7|4994.2|4988.2|4994.2|4988.2|4991.7|4985.7|1
1702527000000|2023-12-14 04:10:00|4994.7|4988.7|4992.7|4986.7|4994.7|4988.7|4992.7|4986.7|3
1702527300000|2023-12-14 04:15:00|4992.4|4986.4|4993.7|4987.7|4993.7|4987.7|4992.2|4986.2|0
1702527600000|2023-12-14 04:20:00|4993.9|4987.9|4996.2|4990.2|4998.1|4992.1|4993.9|4987.9|11
1702527900000|2023-12-14 04:25:00|4996|4990|4998.7|4992.7|4999.6|4993.6|4995.7|4989.7|37
1702528200000|2023-12-14 04:30:00|4999.8|4993.8|5000.5|4994.5|5006|5000|4999|4993|34
1702528500000|2023-12-14 04:35:00|5000.7|4994.7|4999.2|4993.2|5001.2|4995.2|4999.2|4993.2|0
1702528800000|2023-12-14 04:40:00|4999.5|4993.5|4998.7|4992.7|5000|4994|4996.5|4990.5|3
1702529100000|2023-12-14 04:45:00|4999.7|4993.7|4999.2|4993.2|5000|4994|4998.5|4992.5|0
1702529400000|2023-12-14 04:50:00|4998.9|4992.9|4998.7|4992.7|4999.9|4993.9|4997.7|4991.7|1
1702529700000|2023-12-14 04:55:00|4998.2|4992.2|4997.5|4991.5|4998.5|4992.5|4997.5|4991.5|0
1702530000000|2023-12-14 05:00:00|4997.3|4991.3|4996.7|4990.7|4997.3|4991.3|4996.2|4990.2|0
1702530300000|2023-12-14 05:05:00|4997.3|4991.3|4994|4988|4997.5|4991.5|4994|4988|36
1702530600000|2023-12-14 05:10:00|4994.5|4988.5|4994|4988|4994.5|4988.5|4994|4988|0
1702530900000|2023-12-14 05:15:00|4994.3|4988.3|4996.2|4990.2|4996.2|4990.2|4994.3|4988.3|9
1702531200000|2023-12-14 05:20:00|4996.5|4990.5|4996.2|4990.2|4997.2|4991.2|4995.7|4989.7|5
1702531500000|2023-12-14 05:25:00|4995.7|4989.7|4994.7|4988.7|4996.2|4990.2|4994|4988|1
1702531800000|2023-12-14 05:30:00|4994.5|4988.5|4991.5|4985.5|4994.7|4988.7|4991.2|4985.2|3
1702532100000|2023-12-14 05:35:00|4994|4988|4997|4991|5001|4995|4993|4987|16
1702532400000|2023-12-14 05:40:00|4997.4|4991.4|4993.5|4987.5|4998.2|4992.2|4993.5|4987.5|7
1702532700000|2023-12-14 05:45:00|4993.3|4987.3|4998|4992|4998|4992|4993.3|4987.3|6
1702533000000|2023-12-14 05:50:00|4997.5|4991.5|4997.2|4991.2|4998.2|4992.2|4995.2|4989.2|17
1702533300000|2023-12-14 05:55:00|4997.4|4991.4|5000.5|4994.5|5001.2|4995.2|4996.7|4990.7|31
1702533600000|2023-12-14 06:00:00|5001|4995|4998.7|4992.7|5001.2|4995.2|4998.2|4992.2|28
1702533900000|2023-12-14 06:05:00|4998.2|4992.2|5001.4|4995.4|5001.7|4995.7|4998.2|4992.2|33
1702534200000|2023-12-14 06:10:00|5001.7|4995.7|5005|4999|5005.2|4999.2|5001.7|4995.7|12
1702534500000|2023-12-14 06:15:00|5004.5|4998.5|5009.2|5003.2|5009.2|5003.2|5004.2|4998.2|32
1702534800000|2023-12-14 06:20:00|5008.2|5002.2|5007.2|5001.2|5008.2|5002.2|5005.2|4999.2|17
1702535100000|2023-12-14 06:25:00|5007|5001|5006.5|5000.5|5008.2|5002.2|5006.2|5000.2|8
1702535400000|2023-12-14 06:30:00|5006.2|5000.2|5002.7|4996.7|5006.2|5000.2|5002|4996|40
1702535700000|2023-12-14 06:35:00|5002.2|4996.2|5002.5|4996.5|5003.5|4997.5|4998.7|4992.7|17
1702536000000|2023-12-14 06:40:00|5002.7|4996.7|5002.5|4996.5|5003.5|4997.5|5002.5|4996.5|8
1702536300000|2023-12-14 06:45:00|5001.9|4995.9|5000.7|4994.7|5002.2|4996.2|4996.4|4990.4|32
1702536600000|2023-12-14 06:50:00|5000.4|4994.4|5000.4|4994.4|5000.9|4994.9|4999.6|4993.6|18
1702536900000|2023-12-14 06:55:00|4999.9|4993.9|5000.2|4994.2|5000.9|4994.9|4999.7|4993.7|11
1702537200000|2023-12-14 07:00:00|5001|4995|5002.2|4996.2|5002.2|4996.2|5000.9|4994.9|14
1702537500000|2023-12-14 07:05:00|5000.7|4994.7|4997|4991|5000.7|4994.7|4997|4991|8
1702537800000|2023-12-14 07:10:00|4997.2|4991.2|4999.2|4993.2|4999.2|4993.2|4997|4991|10
1702538100000|2023-12-14 07:15:00|4998.8|4992.8|4997.7|4991.7|4998.8|4992.8|4997.7|4991.7|11
1702538400000|2023-12-14 07:20:00|4998|4992|4999.2|4993.2|5000|4994|4997.7|4991.7|7
1702538700000|2023-12-14 07:25:00|5000.7|4994.7|4997.2|4991.2|5001.9|4995.9|4997|4991|18
1702539000000|2023-12-14 07:30:00|4997|4991|4993.2|4987.2|4997.2|4991.2|4989|4983|48
1702539300000|2023-12-14 07:35:00|4993.6|4987.6|4994.2|4988.2|4995.2|4989.2|4992.7|4986.7|18
1702539600000|2023-12-14 07:40:00|4993.7|4987.7|4993.2|4987.2|4993.7|4987.7|4990.7|4984.7|13
1702539900000|2023-12-14 07:45:00|4993.4|4987.4|4993.7|4987.7|4994.2|4988.2|4991.7|4985.7|14
1702540200000|2023-12-14 07:50:00|4993.9|4987.9|4993.2|4987.2|4994.2|4988.2|4991.7|4985.7|12
1702540500000|2023-12-14 07:55:00|4993.9|4987.9|4992.2|4986.2|4994.2|4988.2|4991.7|4985.7|11
1702540800000|2023-12-14 08:00:00|4991.7|4985.7|4993.5|4987.5|4995.2|4989.2|4988.2|4982.2|33
1702541100000|2023-12-14 08:05:00|4993.2|4987.2|5000.2|4994.2|5000.2|4994.2|4993.2|4987.2|23
1702541400000|2023-12-14 08:10:00|5000.4|4994.4|5003.2|4997.2|5003.2|4997.2|4997.7|4991.7|22
1702541700000|2023-12-14 08:15:00|5003.5|4997.5|4999.7|4993.7|5003.7|4997.7|4999.7|4993.7|11
1702542000000|2023-12-14 08:20:00|4999.5|4993.5|5007.5|5001.5|5008|5002|4999.5|4993.5|106
1702542300000|2023-12-14 08:25:00|5008|5002|5009.5|5003.5|5010.5|5004.5|5008|5002|30
1702542600000|2023-12-14 08:30:00|5010.7|5004.7|5020|5014|5020.5|5014.5|5010.7|5004.7|111
1702542900000|2023-12-14 08:35:00|5019.5|5013.5|5020|5014|5021.5|5015.5|5018.5|5012.5|57
1702543200000|2023-12-14 08:40:00|5020.2|5014.2|5033.6|5027.6|5033.6|5027.6|5019.4|5013.4|204
1702543500000|2023-12-14 08:45:00|5033.1|5027.1|5037.5|5031.5|5039|5033|5033.1|5027.1|148
1702543800000|2023-12-14 08:50:00|5037|5031|5030.2|5024.2|5037.5|5031.5|5027.1|5021.1|81
1702544100000|2023-12-14 08:55:00|5029.5|5023.5|5015.2|5009.2|5029.5|5023.5|5012.7|5006.7|74
1702544400000|2023-12-14 09:00:00|5015|5009|5008.7|5002.7|5015.9|5009.9|5008.7|5002.7|37
1702544700000|2023-12-14 09:05:00|5007.2|5001.2|5012|5006|5012.2|5006.2|5002.7|4996.7|33
1702545000000|2023-12-14 09:10:00|5012.2|5006.2|5016.7|5010.7|5020.2|5014.2|5012.2|5006.2|85
1702545300000|2023-12-14 09:15:00|5016|5010|5017|5011|5017|5011|5014.9|5008.9|14
1702545600000|2023-12-14 09:20:00|5016.7|5010.7|5015.5|5009.5|5017.5|5011.5|5015.5|5009.5|12
1702545900000|2023-12-14 09:25:00|5016.5|5010.5|5017.5|5011.5|5018.5|5012.5|5015.5|5009.5|14
1702546200000|2023-12-14 09:30:00|5017.2|5011.2|5019|5013|5020.7|5014.7|5016.4|5010.4|9
1702546500000|2023-12-14 09:35:00|5019.2|5013.2|5019.2|5013.2|5020.2|5014.2|5017.9|5011.9|21
1702546800000|2023-12-14 09:40:00|5019.5|5013.5|5020|5014|5020.5|5014.5|5019.2|5013.2|10
1702547100000|2023-12-14 09:45:00|5020.2|5014.2|5017.5|5011.5|5020.2|5014.2|5016.5|5010.5|11
1702547400000|2023-12-14 09:50:00|5017.3|5011.3|5020.2|5014.2|5020.2|5014.2|5016.3|5010.3|12
1702547700000|2023-12-14 09:55:00|5019.5|5013.5|5011.5|5005.5|5020.2|5014.2|5010.7|5004.7|22
1702548000000|2023-12-14 10:00:00|5011.7|5005.7|5009.5|5003.5|5012|5006|5005.2|4999.2|65
1702548300000|2023-12-14 10:05:00|5009.2|5003.2|5010.8|5004.8|5010.8|5004.8|5006.7|5000.7|34
1702548600000|2023-12-14 10:10:00|5010.4|5004.4|5013.7|5007.7|5016.9|5010.9|5008.7|5002.7|66
1702548900000|2023-12-14 10:15:00|5014.2|5008.2|5012.9|5006.9|5015.9|5009.9|5012.9|5006.9|13
1702549200000|2023-12-14 10:20:00|5013.2|5007.2|5019|5013|5019.7|5013.7|5013.2|5007.2|36
1702549500000|2023-12-14 10:25:00|5018.7|5012.7|5022.4|5016.4|5023.7|5017.7|5018.5|5012.5|117
1702549800000|2023-12-14 10:30:00|5022.7|5016.7|5020.4|5014.4|5024.2|5018.2|5020.4|5014.4|20
1702550100000|2023-12-14 10:35:00|5020.7|5014.7|5018.2|5012.2|5020.7|5014.7|5016.7|5010.7|16
1702550400000|2023-12-14 10:40:00|5018.7|5012.7|5017.9|5011.9|5018.7|5012.7|5015.7|5009.7|14
1702550700000|2023-12-14 10:45:00|5018.2|5012.2|5021.2|5015.2|5021.2|5015.2|5017.4|5011.4|7
1702551000000|2023-12-14 10:50:00|5021|5015|5017.7|5011.7|5021|5015|5016.4|5010.4|5
1702551300000|2023-12-14 10:55:00|5017.5|5011.5|5021.7|5015.7|5022.6|5016.6|5017.4|5011.4|13
1702551600000|2023-12-14 11:00:00|5022.4|5016.4|5022.2|5016.2|5024|5018|5019.7|5013.7|44
1702551900000|2023-12-14 11:05:00|5021.9|5015.9|5025.2|5019.2|5027.7|5021.7|5020.4|5014.4|44
1702552200000|2023-12-14 11:10:00|5024.9|5018.9|5024.7|5018.7|5027.2|5021.2|5024.2|5018.2|17
1702552500000|2023-12-14 11:15:00|5024.5|5018.5|5023.7|5017.7|5025.2|5019.2|5023|5017|10
1702552800000|2023-12-14 11:20:00|5024.5|5018.5|5027.2|5021.2|5027.7|5021.7|5022.7|5016.7|13
1702553100000|2023-12-14 11:25:00|5027|5021|5028|5022|5028|5022|5025.7|5019.7|6
1702553400000|2023-12-14 11:30:00|5027.7|5021.7|5021.9|5015.9|5030.9|5024.9|5021.4|5015.4|75
1702553700000|2023-12-14 11:35:00|5021.4|5015.4|5018.9|5012.9|5022.2|5016.2|5017.8|5011.8|16
1702554000000|2023-12-14 11:40:00|5018.7|5012.7|5015.4|5009.4|5019.2|5013.2|5014.2|5008.2|8
1702554300000|2023-12-14 11:45:00|5015.2|5009.2|5011.4|5005.4|5015.7|5009.7|5011.4|5005.4|6
1702554600000|2023-12-14 11:50:00|5010.6|5004.6|5014.4|5008.4|5015.4|5009.4|5010.4|5004.4|16
1702554900000|2023-12-14 11:55:00|5014.5|5008.5|5015.7|5009.7|5016.7|5010.7|5014.2|5008.2|16
1702555200000|2023-12-14 12:00:00|5014.7|5008.7|5021.4|5015.4|5021.7|5015.7|5013.2|5007.2|61
1702555500000|2023-12-14 12:05:00|5021.7|5015.7|5019.4|5013.4|5021.7|5015.7|5019.2|5013.2|8
1702555800000|2023-12-14 12:10:00|5019.7|5013.7|5018|5012|5019.9|5013.9|5017.2|5011.2|9
1702556100000|2023-12-14 12:15:00|5018.2|5012.2|5019.7|5013.7|5019.7|5013.7|5016.7|5010.7|9
1702556400000|2023-12-14 12:20:00|5019|5013|5021.7|5015.7|5022|5016|5018.5|5012.5|83
1702556700000|2023-12-14 12:25:00|5022|5016|5027.2|5021.2|5027.2|5021.2|5019.4|5013.4|45
1702557000000|2023-12-14 12:30:00|5027|5021|5026.7|5020.7|5029.2|5023.2|5024.7|5018.7|88
1702557300000|2023-12-14 12:35:00|5027|5021|5027.2|5021.2|5027.7|5021.7|5021.5|5015.5|45
1702557600000|2023-12-14 12:40:00|5028.4|5022.4|5033.2|5027.2|5033.2|5027.2|5028.2|5022.2|90
1702557900000|2023-12-14 12:45:00|5033.5|5027.5|5039.2|5033.2|5040.2|5034.2|5033.5|5027.5|51
1702558200000|2023-12-14 12:50:00|5039.5|5033.5|5040.5|5034.5|5044|5038|5039.2|5033.2|58
1702558500000|2023-12-14 12:55:00|5040.2|5034.2|5044.1|5038.1|5044.7|5038.7|5038.5|5032.5|220
1702558800000|2023-12-14 13:00:00|5044.4|5038.4|5048.8|5042.8|5049.1|5043.1|5044.1|5038.1|65
1702559100000|2023-12-14 13:05:00|5049|5043|5047.1|5041.1|5052.8|5046.8|5047.1|5041.1|93
1702559400000|2023-12-14 13:10:00|5046.6|5040.6|5051|5045|5053.4|5047.4|5046.1|5040.1|47
1702559700000|2023-12-14 13:15:00|5051.2|5045.2|5044.2|5038.2|5054.2|5048.2|5044|5038|99
1702560000000|2023-12-14 13:20:00|5044.5|5038.5|5053.6|5047.6|5053.6|5047.6|5044.2|5038.2|65
1702560300000|2023-12-14 13:25:00|5053.1|5047.1|5052.8|5046.8|5053.6|5047.6|5050.6|5044.6|171
1702560600000|2023-12-14 13:30:00|5052.4|5046.4|5053|5047|5054.3|5048.3|5046.2|5040.2|434
1702560900000|2023-12-14 13:35:00|5053.2|5047.2|5064.1|5058.1|5064.3|5058.3|5052.8|5046.8|333
1702561200000|2023-12-14 13:40:00|5064.6|5058.6|5055.6|5049.6|5066.9|5060.9|5054.3|5048.3|144
1702564200000|2023-12-14 14:30:00|5058.1|5052.1|5077.4|5071.4|5087.8|5081.8|5055.8|5049.8|1918
1702564500000|2023-12-14 14:35:00|5076.7|5070.7|5070.3|5064.3|5081.1|5075.1|5068.8|5062.8|766
1702564800000|2023-12-14 14:40:00|5071.8|5065.8|5055.5|5049.5|5082.1|5076.1|5051.1|5045.1|496
1702565100000|2023-12-14 14:45:00|5055.1|5049.1|5049.7|5043.7|5062.8|5056.8|5047.2|5041.2|459
1702565400000|2023-12-14 14:50:00|5050.7|5044.7|5063.7|5057.7|5065.8|5059.8|5049.2|5043.2|386
1702565700000|2023-12-14 14:55:00|5063.8|5057.8|5069|5063|5069.8|5063.8|5060|5054|262
1702566000000|2023-12-14 15:00:00|5069.2|5063.2|5067.4|5061.4|5070.8|5064.8|5061|5055|223
1702566300000|2023-12-14 15:05:00|5067.7|5061.7|5066|5060|5068|5062|5061|5055|153
1702566600000|2023-12-14 15:10:00|5066.5|5060.5|5080|5074|5080.8|5074.8|5063.5|5057.5|288
1702566900000|2023-12-14 15:15:00|5079.8|5073.8|5080.4|5074.4|5084.2|5078.2|5077.2|5071.2|632
1702567200000|2023-12-14 15:20:00|5080.9|5074.9|5072.2|5066.2|5082.6|5076.6|5070.9|5064.9|357
1702567500000|2023-12-14 15:25:00|5072.4|5066.4|5063|5057|5073.9|5067.9|5060.7|5054.7|186
1702567800000|2023-12-14 15:30:00|5062.9|5056.9|5067.5|5061.5|5069.5|5063.5|5062.9|5056.9|143
1702568100000|2023-12-14 15:35:00|5066.9|5060.9|5067|5061|5068.9|5062.9|5060.9|5054.9|298
1702568400000|2023-12-14 15:40:00|5067.2|5061.2|5068|5062|5072.9|5066.9|5067|5061|294
1702568700000|2023-12-14 15:45:00|5068.4|5062.4|5066|5060|5073.5|5067.5|5064.5|5058.5|147
1702569000000|2023-12-14 15:50:00|5065.9|5059.9|5059.9|5053.9|5067.5|5061.5|5057.6|5051.6|174
1702569300000|2023-12-14 15:55:00|5059.6|5053.6|5050.9|5044.9|5059.6|5053.6|5049.1|5043.1|470
1702569600000|2023-12-14 16:00:00|5050.6|5044.6|5056.4|5050.4|5058.2|5052.2|5048.1|5042.1|883
1702569900000|2023-12-14 16:05:00|5056.7|5050.7|5062|5056|5067.2|5061.2|5056.4|5050.4|278
1702570200000|2023-12-14 16:10:00|5061.8|5055.8|5063.9|5057.9|5065.6|5059.6|5059.1|5053.1|135
1702570500000|2023-12-14 16:15:00|5064.2|5058.2|5057.9|5051.9|5064.7|5058.7|5057.2|5051.2|230
1702570800000|2023-12-14 16:20:00|5058.1|5052.1|5054.5|5048.5|5063.7|5057.7|5054.5|5048.5|381
1702571100000|2023-12-14 16:25:00|5053.5|5047.5|5055|5049|5060.2|5054.2|5053.5|5047.5|285
1702571400000|2023-12-14 16:30:00|5054.7|5048.7|5046.8|5040.8|5056.2|5050.2|5046.2|5040.2|382
1702571700000|2023-12-14 16:35:00|5047|5041|5043.6|5037.6|5049.9|5043.9|5043.3|5037.3|307
1702572000000|2023-12-14 16:40:00|5043.1|5037.1|5041.3|5035.3|5044.8|5038.8|5037.8|5031.8|246
1702572300000|2023-12-14 16:45:00|5042.3|5036.3|5036.9|5030.9|5045.3|5039.3|5035.3|5029.3|315
1702572600000|2023-12-14 16:50:00|5036.7|5030.7|5031.4|5025.4|5039.5|5033.5|5031.4|5025.4|253
1702572900000|2023-12-14 16:55:00|5029.9|5023.9|5022.4|5016.4|5029.9|5023.9|5020|5014|378
1702573200000|2023-12-14 17:00:00|5022.7|5016.7|5021.1|5015.1|5028.4|5022.4|5020.4|5014.4|361
1702573500000|2023-12-14 17:05:00|5021.3|5015.3|5018.1|5012.1|5021.9|5015.9|5011.4|5005.4|205
1702573800000|2023-12-14 17:10:00|5018.4|5012.4|5020|5014|5021.4|5015.4|5018.1|5012.1|271
1702574100000|2023-12-14 17:15:00|5019.5|5013.5|4996.3|4990.3|5019.7|5013.7|4996|4990|444
1702574400000|2023-12-14 17:20:00|4996.6|4990.6|4986.7|4980.7|4997.8|4991.8|4982.8|4976.8|1162
1702574700000|2023-12-14 17:25:00|4989.2|4983.2|4988.6|4982.6|4992|4986|4975.5|4969.5|1269
1702575000000|2023-12-14 17:30:00|4985.6|4979.6|4972.8|4966.8|4985.6|4979.6|4972.6|4966.6|892
1702575300000|2023-12-14 17:35:00|4972.6|4966.6|4962.1|4956.1|4973.9|4967.9|4959.2|4953.2|363
1702575600000|2023-12-14 17:40:00|4961.9|4955.9|4967.3|4961.3|4969.1|4963.1|4961.9|4955.9|403
1702575900000|2023-12-14 17:45:00|4967.6|4961.6|4961.7|4955.7|4973.6|4967.6|4961.4|4955.4|245
1702576200000|2023-12-14 17:50:00|4961.4|4955.4|4959.3|4953.3|4965.8|4959.8|4957.4|4951.4|746
1702576500000|2023-12-14 17:55:00|4958.8|4952.8|4953.2|4947.2|4960.5|4954.5|4952.3|4946.3|734
1702576800000|2023-12-14 18:00:00|4953.1|4947.1|4949.7|4943.7|4958.2|4952.2|4949|4943|557
1702577100000|2023-12-14 18:05:00|4950.2|4944.2|4958.3|4952.3|4958.4|4952.4|4947.5|4941.5|955
1702577400000|2023-12-14 18:10:00|4958.1|4952.1|4962.4|4956.4|4963.6|4957.6|4953.8|4947.8|795
1702577700000|2023-12-14 18:15:00|4961.4|4955.4|4951.8|4945.8|4961.4|4955.4|4946.8|4940.8|535
1702578000000|2023-12-14 18:20:00|4951.6|4945.6|4949.6|4943.6|4955.3|4949.3|4947|4941|358
1702578300000|2023-12-14 18:25:00|4948.8|4942.8|4948.5|4942.5|4954.3|4948.3|4943.6|4937.6|478
1702578600000|2023-12-14 18:30:00|4948.8|4942.8|4939.2|4933.2|4948.8|4942.8|4938|4932|470
1702578900000|2023-12-14 18:35:00|4939|4933|4957.3|4951.3|4958.3|4952.3|4937.2|4931.2|497
1702579200000|2023-12-14 18:40:00|4957.1|4951.1|4963.3|4957.3|4963.9|4957.9|4953.7|4947.7|498
1702579500000|2023-12-14 18:45:00|4963.6|4957.6|4960.9|4954.9|4965.6|4959.6|4956.4|4950.4|249
1702579800000|2023-12-14 18:50:00|4959.9|4953.9|4954.9|4948.9|4964.1|4958.1|4954.4|4948.4|174
1702580100000|2023-12-14 18:55:00|4955.4|4949.4|4957|4951|4958|4952|4950.4|4944.4|352
1702580400000|2023-12-14 19:00:00|4956.7|4950.7|4959.5|4953.5|4963.5|4957.5|4951.3|4945.3|254
1702580700000|2023-12-14 19:05:00|4959|4953|4967.9|4961.9|4969.1|4963.1|4953.7|4947.7|564
1702581000000|2023-12-14 19:10:00|4968.1|4962.1|4971.2|4965.2|4972.5|4966.5|4960.2|4954.2|1311
1702581300000|2023-12-14 19:15:00|4970.9|4964.9|4983.9|4977.9|4990.2|4984.2|4970.2|4964.2|774
1702602000000|2023-12-15 01:00:00|4988.1|4982.1|5002.3|4996.3|5012.3|5006.3|4986.9|4980.9|311
1702602300000|2023-12-15 01:05:00|5003.8|4997.8|5005.3|4999.3|5008.8|5002.8|5003.4|4997.4|66
1702602600000|2023-12-15 01:10:00|5005.5|4999.5|5006.3|5000.3|5008.6|5002.6|5004.9|4998.9|17
1702602900000|2023-12-15 01:15:00|5005.8|4999.8|5007.3|5001.3|5010|5004|5005.8|4999.8|32
1702603200000|2023-12-15 01:20:00|5007.6|5001.6|5018.8|5012.8|5020|5014|5006.3|5000.3|80
1702603500000|2023-12-15 01:25:00|5018.1|5012.1|5013.3|5007.3|5018.3|5012.3|5012.6|5006.6|53
1702603800000|2023-12-15 01:30:00|5013.1|5007.1|5006|5000|5013.1|5007.1|5005.5|4999.5|45
1702604100000|2023-12-15 01:35:00|5005.5|4999.5|5001.8|4995.8|5005.5|4999.5|5001.3|4995.3|53
1702604400000|2023-12-15 01:40:00|5002|4996|4999.8|4993.8|5002|4996|4999.6|4993.6|10
1702604700000|2023-12-15 01:45:00|4999.5|4993.5|4999.8|4993.8|5001|4995|4999.5|4993.5|1
1702605000000|2023-12-15 01:50:00|4999.5|4993.5|4994.5|4988.5|4999.5|4993.5|4993|4987|37
1702605300000|2023-12-15 01:55:00|4993.5|4987.5|4996.5|4990.5|4996.5|4990.5|4993.3|4987.3|13
1702605600000|2023-12-15 02:00:00|4996.3|4990.3|4998.5|4992.5|5000.5|4994.5|4995.5|4989.5|32
1702605900000|2023-12-15 02:05:00|4998.3|4992.3|4997|4991|5002|4996|4996|4990|7
1702606200000|2023-12-15 02:10:00|4996.6|4990.6|4994.5|4988.5|4996.8|4990.8|4993.5|4987.5|11
1702606500000|2023-12-15 02:15:00|4994.2|4988.2|4998.5|4992.5|4998.5|4992.5|4994.2|4988.2|16
1702606800000|2023-12-15 02:20:00|4998.3|4992.3|5000.9|4994.9|5000.9|4994.9|4993.8|4987.8|97
1702607100000|2023-12-15 02:25:00|5000.7|4994.7|5000.4|4994.4|5002.4|4996.4|5000.4|4994.4|5
1702607400000|2023-12-15 02:30:00|5000.2|4994.2|4998.2|4992.2|5000.9|4994.9|4998|4992|6
1702607700000|2023-12-15 02:35:00|4998.4|4992.4|4999.4|4993.4|5000.4|4994.4|4998|4992|14
1702608000000|2023-12-15 02:40:00|4998.9|4992.9|5003.2|4997.2|5004.9|4998.9|4998.9|4992.9|41
1702608300000|2023-12-15 02:45:00|5002.2|4996.2|5002.2|4996.2|5002.9|4996.9|5000.2|4994.2|14
1702608600000|2023-12-15 02:50:00|5002.7|4996.7|5003.2|4997.2|5003.5|4997.5|5002.2|4996.2|0
1702608900000|2023-12-15 02:55:00|5002.7|4996.7|5001.9|4995.9|5003.2|4997.2|5001.7|4995.7|3
1702609200000|2023-12-15 03:00:00|5003.4|4997.4|5003.2|4997.2|5004.4|4998.4|5002.2|4996.2|14
1702609500000|2023-12-15 03:05:00|5002.7|4996.7|5003.2|4997.2|5003.4|4997.4|5000.2|4994.2|14
1702609800000|2023-12-15 03:10:00|5002.7|4996.7|4997|4991|5002.7|4996.7|4997|4991|8
1702610100000|2023-12-15 03:15:00|4996.5|4990.5|4996.2|4990.2|4998.5|4992.5|4996|4990|6
1702610400000|2023-12-15 03:20:00|4996|4990|4994.9|4988.9|4996.4|4990.4|4993.4|4987.4|16
1702610700000|2023-12-15 03:25:00|4995.9|4989.9|4994.2|4988.2|4995.9|4989.9|4993|4987|15
1702611000000|2023-12-15 03:30:00|4994|4988|4993.2|4987.2|4994.2|4988.2|4992|4986|3
1702611300000|2023-12-15 03:35:00|4993.4|4987.4|4993.7|4987.7|4994.2|4988.2|4993.2|4987.2|1
1702611600000|2023-12-15 03:40:00|4993.9|4987.9|4994.2|4988.2|4994.2|4988.2|4993|4987|4
1702611900000|2023-12-15 03:45:00|4994|4988|4995.2|4989.2|4995.9|4989.9|4993.7|4987.7|3
1702612200000|2023-12-15 03:50:00|4995.4|4989.4|4994.2|4988.2|4995.4|4989.4|4994|4988|2
1702612500000|2023-12-15 03:55:00|4994.4|4988.4|4995.9|4989.9|4996.2|4990.2|4994.4|4988.4|2
1702612800000|2023-12-15 04:00:00|4995.7|4989.7|4994.3|4988.3|4995.7|4989.7|4993.5|4987.5|71
1702613100000|2023-12-15 04:05:00|4994.2|4988.2|4994.7|4988.7|4995.8|4989.8|4993.9|4987.9|6
1702613400000|2023-12-15 04:10:00|4993.9|4987.9|4994.9|4988.9|4994.9|4988.9|4993.7|4987.7|1
1702613700000|2023-12-15 04:15:00|4994.5|4988.5|4993.9|4987.9|4994.9|4988.9|4993.9|4987.9|0
1702614000000|2023-12-15 04:20:00|4993.7|4987.7|4995.5|4989.5|4995.9|4989.9|4993.7|4987.7|3
1702614300000|2023-12-15 04:25:00|4995.9|4989.9|4996.5|4990.5|4996.5|4990.5|4995.4|4989.4|1
1702614600000|2023-12-15 04:30:00|4996.4|4990.4|4996.6|4990.6|4996.6|4990.6|4995.5|4989.5|6
1702614900000|2023-12-15 04:35:00|4996.9|4990.9|4997.9|4991.9|4998.9|4992.9|4996.6|4990.6|5
1702615200000|2023-12-15 04:40:00|4997.7|4991.7|4995.2|4989.2|4997.7|4991.7|4995.2|4989.2|3
1702615500000|2023-12-15 04:45:00|4995.4|4989.4|4995.9|4989.9|4995.9|4989.9|4994.9|4988.9|9
1702615800000|2023-12-15 04:50:00|4995.4|4989.4|4995.4|4989.4|4995.9|4989.9|4994.6|4988.6|2
1702616100000|2023-12-15 04:55:00|4995.7|4989.7|4994.9|4988.9|4995.9|4989.9|4994.4|4988.4|4
1702616400000|2023-12-15 05:00:00|4995.4|4989.4|4994.9|4988.9|4995.4|4989.4|4994.4|4988.4|6
1702616700000|2023-12-15 05:05:00|4994.7|4988.7|4995.6|4989.6|4995.6|4989.6|4994.1|4988.1|6
1702617000000|2023-12-15 05:10:00|4995.4|4989.4|4994.6|4988.6|4995.6|4989.6|4994.4|4988.4|6
1702617300000|2023-12-15 05:15:00|4994.4|4988.4|4994.6|4988.6|4994.6|4988.6|4994.4|4988.4|4
1702617600000|2023-12-15 05:20:00|4994.4|4988.4|4993.9|4987.9|4995.4|4989.4|4993.9|4987.9|4
1702617900000|2023-12-15 05:25:00|4993.6|4987.6|4994.9|4988.9|4994.9|4988.9|4993.6|4987.6|3
1702618200000|2023-12-15 05:30:00|4994.6|4988.6|4986.2|4980.2|4994.6|4988.6|4983.2|4977.2|42
1702618500000|2023-12-15 05:35:00|4985.7|4979.7|4983.2|4977.2|4986.2|4980.2|4982.5|4976.5|12
1702618800000|2023-12-15 05:40:00|4982.7|4976.7|4982.5|4976.5|4983.2|4977.2|4980.8|4974.8|12
1702619100000|2023-12-15 05:45:00|4981.8|4975.8|4983.8|4977.8|4983.8|4977.8|4980.8|4974.8|4
1702619400000|2023-12-15 05:50:00|4982.5|4976.5|4984.5|4978.5|4984.5|4978.5|4981|4975|9
1702619700000|2023-12-15 05:55:00|4983.5|4977.5|4983|4977|4984.2|4978.2|4982.2|4976.2|5
1702620000000|2023-12-15 06:00:00|4982.5|4976.5|4981.4|4975.4|4984.2|4978.2|4981|4975|9
1702620300000|2023-12-15 06:05:00|4981.5|4975.5|4981.5|4975.5|4983.9|4977.9|4980.7|4974.7|24
1702620600000|2023-12-15 06:10:00|4981.7|4975.7|4981.9|4975.9|4983.5|4977.5|4980.2|4974.2|19
1702620900000|2023-12-15 06:15:00|4982|4976|4982.9|4976.9|4984.2|4978.2|4980.7|4974.7|17
1702621200000|2023-12-15 06:20:00|4983.1|4977.1|4980.9|4974.9|4983.9|4977.9|4980.6|4974.6|18
1702621500000|2023-12-15 06:25:00|4980.4|4974.4|4974.6|4968.6|4980.4|4974.4|4974.6|4968.6|9
1702621800000|2023-12-15 06:30:00|4973.9|4967.9|4971.9|4965.9|4975.6|4969.6|4970.6|4964.6|25
1702622100000|2023-12-15 06:35:00|4972.2|4966.2|4971.9|4965.9|4976.7|4970.7|4968.6|4962.6|80
1702622400000|2023-12-15 06:40:00|4972.9|4966.9|4967.9|4961.9|4974.4|4968.4|4967.7|4961.7|35
1702622700000|2023-12-15 06:45:00|4967.6|4961.6|4971.3|4965.3|4971.6|4965.6|4967.6|4961.6|17
1702623000000|2023-12-15 06:50:00|4971.6|4965.6|4976.6|4970.6|4978.1|4972.1|4971.6|4965.6|17
1702623300000|2023-12-15 06:55:00|4976.9|4970.9|4976.9|4970.9|4977.9|4971.9|4976.6|4970.6|1
1702623600000|2023-12-15 07:00:00|4977.3|4971.3|4974.1|4968.1|4981.8|4975.8|4974.1|4968.1|24
1702623900000|2023-12-15 07:05:00|4973.9|4967.9|4976.6|4970.6|4976.9|4970.9|4973.6|4967.6|13
1702624200000|2023-12-15 07:10:00|4976.4|4970.4|4978.1|4972.1|4978.4|4972.4|4975.6|4969.6|30
1702624500000|2023-12-15 07:15:00|4977.3|4971.3|4977.3|4971.3|4977.6|4971.6|4976.1|4970.1|18
1702624800000|2023-12-15 07:20:00|4976.4|4970.4|4980.3|4974.3|4981.4|4975.4|4976.4|4970.4|30
1702625100000|2023-12-15 07:25:00|4980.1|4974.1|4979.9|4973.9|4980.8|4974.8|4978.8|4972.8|8
1702625400000|2023-12-15 07:30:00|4980|4974|4979.5|4973.5|4980|4974|4978.8|4972.8|5
1702625700000|2023-12-15 07:35:00|4979|4973|4980.8|4974.8|4981.6|4975.6|4978.1|4972.1|27
1702626000000|2023-12-15 07:40:00|4980.6|4974.6|4984.5|4978.5|4984.8|4978.8|4979.5|4973.5|10
1702626300000|2023-12-15 07:45:00|4984.3|4978.3|4983|4977|4985.3|4979.3|4982.6|4976.6|44
1702626600000|2023-12-15 07:50:00|4983.6|4977.6|4980.3|4974.3|4985.4|4979.4|4980.3|4974.3|14
1702626900000|2023-12-15 07:55:00|4979.5|4973.5|4985.8|4979.8|4985.8|4979.8|4977.5|4971.5|14
1702627200000|2023-12-15 08:00:00|4986|4980|4986.9|4980.9|4988.4|4982.4|4986|4980|34
1702627500000|2023-12-15 08:05:00|4986.6|4980.6|4988.4|4982.4|4992.4|4986.4|4986.6|4980.6|98
1702627800000|2023-12-15 08:10:00|4988.2|4982.2|4982.2|4976.2|4989.2|4983.2|4982.2|4976.2|38
1702628100000|2023-12-15 08:15:00|4981.9|4975.9|4983.6|4977.6|4984.7|4978.7|4981.6|4975.6|17
1702628400000|2023-12-15 08:20:00|4982.9|4976.9|4987.6|4981.6|4987.8|4981.8|4981.4|4975.4|12
1702628700000|2023-12-15 08:25:00|4987.9|4981.9|4983.6|4977.6|4988.1|4982.1|4982.1|4976.1|8
1702629000000|2023-12-15 08:30:00|4984.1|4978.1|4983.6|4977.6|4984.1|4978.1|4981.6|4975.6|10
1702629300000|2023-12-15 08:35:00|4983.4|4977.4|4981.9|4975.9|4983.6|4977.6|4981.6|4975.6|5
1702629600000|2023-12-15 08:40:00|4981.8|4975.8|4984.5|4978.5|4985.3|4979.3|4981.4|4975.4|11
1702629900000|2023-12-15 08:45:00|4985.2|4979.2|4988.2|4982.2|4988.2|4982.2|4984.2|4978.2|11
1702630200000|2023-12-15 08:50:00|4989|4983|4984.3|4978.3|4991.8|4985.8|4983.8|4977.8|33
1702630500000|2023-12-15 08:55:00|4984.6|4978.6|4990.8|4984.8|4991.6|4985.6|4984.3|4978.3|31
1702630800000|2023-12-15 09:00:00|4990.6|4984.6|4989.1|4983.1|4992.6|4986.6|4989.1|4983.1|24
1702631100000|2023-12-15 09:05:00|4988.5|4982.5|4988.3|4982.3|4988.8|4982.8|4985.3|4979.3|15
1702631400000|2023-12-15 09:10:00|4987.3|4981.3|4984.3|4978.3|4988.3|4982.3|4984.3|4978.3|18
1702631700000|2023-12-15 09:15:00|4984.1|4978.1|4986.1|4980.1|4986.1|4980.1|4983.1|4977.1|10
1702632000000|2023-12-15 09:20:00|4986.3|4980.3|4985.1|4979.1|4987.6|4981.6|4984.5|4978.5|4
1702632300000|2023-12-15 09:25:00|4984.1|4978.1|4983|4977|4984.1|4978.1|4981.1|4975.1|38
1702632600000|2023-12-15 09:30:00|4983.5|4977.5|4982.5|4976.5|4986.5|4980.5|4982.3|4976.3|5
1702632900000|2023-12-15 09:35:00|4982.3|4976.3|4981.5|4975.5|4982.5|4976.5|4980.5|4974.5|29
1702633200000|2023-12-15 09:40:00|4981.1|4975.1|4979|4973|4982|4976|4978.1|4972.1|25
1702633500000|2023-12-15 09:45:00|4978.8|4972.8|4980.2|4974.2|4980.7|4974.7|4978.2|4972.2|6
1702633800000|2023-12-15 09:50:00|4980.3|4974.3|4981.7|4975.7|4982.5|4976.5|4980.3|4974.3|5
1702634100000|2023-12-15 09:55:00|4982|4976|4979|4973|4982.2|4976.2|4978.2|4972.2|37
1702634400000|2023-12-15 10:00:00|4978.7|4972.7|4977.5|4971.5|4980.2|4974.2|4976.5|4970.5|32
1702634700000|2023-12-15 10:05:00|4977|4971|4974|4968|4977.5|4971.5|4973.2|4967.2|11
1702635000000|2023-12-15 10:10:00|4974.5|4968.5|4974.4|4968.4|4977.8|4971.8|4973.2|4967.2|58
1702635300000|2023-12-15 10:15:00|4973.9|4967.9|4973.4|4967.4|4974.4|4968.4|4973.4|4967.4|9
1702635600000|2023-12-15 10:20:00|4974.4|4968.4|4977.6|4971.6|4978.6|4972.6|4974.4|4968.4|17
1702635900000|2023-12-15 10:25:00|4977.8|4971.8|4978.6|4972.6|4978.6|4972.6|4977.8|4971.8|6
1702636200000|2023-12-15 10:30:00|4978.4|4972.4|4975.9|4969.9|4978.9|4972.9|4975.9|4969.9|4
1702636500000|2023-12-15 10:35:00|4975.6|4969.6|4972.5|4966.5|4975.6|4969.6|4972.5|4966.5|2
1702636800000|2023-12-15 10:40:00|4973.1|4967.1|4972.3|4966.3|4974.1|4968.1|4971.3|4965.3|36
1702637100000|2023-12-15 10:45:00|4972|4966|4974.2|4968.2|4974.7|4968.7|4972|4966|8
1702637400000|2023-12-15 10:50:00|4974.5|4968.5|4976.3|4970.3|4977.5|4971.5|4974.5|4968.5|20
1702637700000|2023-12-15 10:55:00|4976.5|4970.5|4977.5|4971.5|4978.6|4972.6|4976|4970|24
1702638000000|2023-12-15 11:00:00|4977.6|4971.6|4974.6|4968.6|4977.8|4971.8|4974.3|4968.3|14
1702638300000|2023-12-15 11:05:00|4974.5|4968.5|4973.3|4967.3|4975|4969|4973|4967|6
1702638600000|2023-12-15 11:10:00|4972.8|4966.8|4970.3|4964.3|4972.8|4966.8|4969.5|4963.5|50
1702638900000|2023-12-15 11:15:00|4970|4964|4970|4964|4970.7|4964.7|4969.2|4963.2|28
1702639200000|2023-12-15 11:20:00|4969.7|4963.7|4970|4964|4970.8|4964.8|4968.2|4962.2|134
1702639500000|2023-12-15 11:25:00|4969.8|4963.8|4970.7|4964.7|4971.8|4965.8|4969.8|4963.8|10
1702639800000|2023-12-15 11:30:00|4970.5|4964.5|4968.2|4962.2|4970.8|4964.8|4968.2|4962.2|8
1702640100000|2023-12-15 11:35:00|4967.8|4961.8|4965.8|4959.8|4968.2|4962.2|4960.3|4954.3|65
1702640400000|2023-12-15 11:40:00|4966|4960|4962.5|4956.5|4968|4962|4962|4956|74
1702640700000|2023-12-15 11:45:00|4962.7|4956.7|4955.4|4949.4|4963|4957|4955.4|4949.4|43
1702641000000|2023-12-15 11:50:00|4955.7|4949.7|4956|4950|4957.2|4951.2|4954.2|4948.2|35
1702641300000|2023-12-15 11:55:00|4956.2|4950.2|4954.7|4948.7|4957|4951|4954.5|4948.5|19
1702641600000|2023-12-15 12:00:00|4954.5|4948.5|4956|4950|4957.2|4951.2|4953.5|4947.5|18
1702641900000|2023-12-15 12:05:00|4956.3|4950.3|4955.7|4949.7|4956.3|4950.3|4954.5|4948.5|10
1702642200000|2023-12-15 12:10:00|4955.2|4949.2|4957|4951|4957.3|4951.3|4954.7|4948.7|2
1702642500000|2023-12-15 12:15:00|4957.3|4951.3|4951.3|4945.3|4957.7|4951.7|4950.5|4944.5|28
1702642800000|2023-12-15 12:20:00|4949.7|4943.7|4954.2|4948.2|4954.2|4948.2|4949.7|4943.7|35
1702643100000|2023-12-15 12:25:00|4953.2|4947.2|4953.4|4947.4|4953.7|4947.7|4950.7|4944.7|48
1702643400000|2023-12-15 12:30:00|4953.1|4947.1|4953.9|4947.9|4956.4|4950.4|4953.1|4947.1|36
1702643700000|2023-12-15 12:35:00|4953.7|4947.7|4961.7|4955.7|4962.4|4956.4|4953.7|4947.7|66
1702644000000|2023-12-15 12:40:00|4962.1|4956.1|4962.4|4956.4|4963.2|4957.2|4961.6|4955.6|19
1702644300000|2023-12-15 12:45:00|4962.9|4956.9|4966.1|4960.1|4967.9|4961.9|4962.9|4956.9|77
1702644600000|2023-12-15 12:50:00|4965.6|4959.6|4963.1|4957.1|4965.6|4959.6|4962.9|4956.9|28
1702644900000|2023-12-15 12:55:00|4962.4|4956.4|4962.4|4956.4|4962.6|4956.6|4960.8|4954.8|72
1702645200000|2023-12-15 13:00:00|4962.9|4956.9|4968.5|4962.5|4973.7|4967.7|4961.8|4955.8|86
1702645500000|2023-12-15 13:05:00|4968.3|4962.3|4970.8|4964.8|4975|4969|4964.5|4958.5|71
1702645800000|2023-12-15 13:10:00|4971.2|4965.2|4972.2|4966.2|4973.3|4967.3|4969.8|4963.8|28
1702646100000|2023-12-15 13:15:00|4972.5|4966.5|4968.2|4962.2|4973.8|4967.8|4968|4962|33
1702646400000|2023-12-15 13:20:00|4968.5|4962.5|4973.3|4967.3|4973.3|4967.3|4968.5|4962.5|49
1702646700000|2023-12-15 13:25:00|4972.3|4966.3|4961.7|4955.7|4975.2|4969.2|4961.2|4955.2|74
1702647000000|2023-12-15 13:30:00|4962|4956|4957|4951|4962|4956|4955.3|4949.3|47
1702647300000|2023-12-15 13:35:00|4957.7|4951.7|4968.4|4962.4|4970|4964|4956.2|4950.2|72
1702647600000|2023-12-15 13:40:00|4968.2|4962.2|4974.9|4968.9|4974.9|4968.9|4964|4958|58
1702650600000|2023-12-15 14:30:00|4979.4|4973.4|4929.3|4923.3|4981.2|4975.2|4927.7|4921.7|1515
1702650900000|2023-12-15 14:35:00|4928.8|4922.8|4906.8|4900.8|4931.2|4925.2|4906.3|4900.3|775
1702651200000|2023-12-15 14:40:00|4906.7|4900.7|4900.5|4894.5|4914.2|4908.2|4899.8|4893.8|657
1702651500000|2023-12-15 14:45:00|4901|4895|4903|4897|4914.3|4908.3|4899.2|4893.2|474
1702651800000|2023-12-15 14:50:00|4902.5|4896.5|4922.7|4916.7|4923.5|4917.5|4902.5|4896.5|570
1702652100000|2023-12-15 14:55:00|4921.7|4915.7|4908.8|4902.8|4922.7|4916.7|4908.4|4902.4|454
1702652400000|2023-12-15 15:00:00|4908.5|4902.5|4907.7|4901.7|4914.9|4908.9|4906.4|4900.4|637
1702652700000|2023-12-15 15:05:00|4908|4902|4909.1|4903.1|4913|4907|4903.1|4897.1|306
1702653000000|2023-12-15 15:10:00|4908.6|4902.6|4914.1|4908.1|4914.5|4908.5|4907.6|4901.6|297
1702653300000|2023-12-15 15:15:00|4913.8|4907.8|4899.3|4893.3|4914.8|4908.8|4898.1|4892.1|259
1702653600000|2023-12-15 15:20:00|4899|4893|4887|4881|4901.1|4895.1|4880.3|4874.3|410
1702653900000|2023-12-15 15:25:00|4887.4|4881.4|4892.9|4886.9|4897.9|4891.9|4886.7|4880.7|282
1702654200000|2023-12-15 15:30:00|4893.2|4887.2|4893.3|4887.3|4899.7|4893.7|4889.4|4883.4|357
1702654500000|2023-12-15 15:35:00|4893.8|4887.8|4890.9|4884.9|4898.6|4892.6|4887.4|4881.4|332
1702654800000|2023-12-15 15:40:00|4890.7|4884.7|4888.2|4882.2|4892.4|4886.4|4884.4|4878.4|335
1702655100000|2023-12-15 15:45:00|4888|4882|4880.6|4874.6|4889.7|4883.7|4877.1|4871.1|282
1702655400000|2023-12-15 15:50:00|4880.7|4874.7|4880.2|4874.2|4890.9|4884.9|4879.4|4873.4|223
1702655700000|2023-12-15 15:55:00|4879.7|4873.7|4883|4877|4888.2|4882.2|4878.7|4872.7|230
1702656000000|2023-12-15 16:00:00|4882|4876|4889|4883|4890.2|4884.2|4880|4874|390
1702656300000|2023-12-15 16:05:00|4889.7|4883.7|4886.3|4880.3|4894|4888|4879.3|4873.3|500
1702656600000|2023-12-15 16:10:00|4886.2|4880.2|4890.2|4884.2|4891.4|4885.4|4882.2|4876.2|221
1702656900000|2023-12-15 16:15:00|4889.3|4883.3|4882.8|4876.8|4889.3|4883.3|4880.9|4874.9|245
1702657200000|2023-12-15 16:20:00|4883|4877|4882.7|4876.7|4884|4878|4877.3|4871.3|209
1702657500000|2023-12-15 16:25:00|4882.5|4876.5|4886|4880|4886.5|4880.5|4879.8|4873.8|146
1702657800000|2023-12-15 16:30:00|4885.6|4879.6|4903.5|4897.5|4903.7|4897.7|4884|4878|453
1702658100000|2023-12-15 16:35:00|4903.9|4897.9|4901.4|4895.4|4914|4908|4900.2|4894.2|422
1702658400000|2023-12-15 16:40:00|4900.9|4894.9|4900.2|4894.2|4901.4|4895.4|4892.9|4886.9|150
1702658700000|2023-12-15 16:45:00|4899.7|4893.7|4895.9|4889.9|4900.4|4894.4|4894.7|4888.7|138
1702659000000|2023-12-15 16:50:00|4896.2|4890.2|4908.2|4902.2|4908.5|4902.5|4895.7|4889.7|125
1702659300000|2023-12-15 16:55:00|4907.7|4901.7|4922.2|4916.2|4922.2|4916.2|4903.1|4897.1|442
1702659600000|2023-12-15 17:00:00|4923.4|4917.4|4913.2|4907.2|4928.9|4922.9|4900.6|4894.6|643
1702659900000|2023-12-15 17:05:00|4912.2|4906.2|4910|4904|4914.7|4908.7|4903.7|4897.7|456
1702660200000|2023-12-15 17:10:00|4909|4903|4890.2|4884.2|4912.3|4906.3|4888.2|4882.2|422
1702660500000|2023-12-15 17:15:00|4890|4884|4890.4|4884.4|4893.2|4887.2|4884.5|4878.5|439
1702660800000|2023-12-15 17:20:00|4889.2|4883.2|4891.4|4885.4|4891.4|4885.4|4885.4|4879.4|223
1702661100000|2023-12-15 17:25:00|4890.9|4884.9|4905.1|4899.1|4905.1|4899.1|4890|4884|381
1702661400000|2023-12-15 17:30:00|4903.7|4897.7|4903.9|4897.9|4909.7|4903.7|4901.4|4895.4|275
1702661700000|2023-12-15 17:35:00|4903.7|4897.7|4901.2|4895.2|4904.4|4898.4|4897.7|4891.7|116
1702662000000|2023-12-15 17:40:00|4901.1|4895.1|4914.8|4908.8|4914.8|4908.8|4901.1|4895.1|371
1702662300000|2023-12-15 17:45:00|4915.1|4909.1|4919.3|4913.3|4920.8|4914.8|4912.6|4906.6|214
1702662600000|2023-12-15 17:50:00|4919.9|4913.9|4921.1|4915.1|4923.8|4917.8|4916.9|4910.9|221
1702662900000|2023-12-15 17:55:00|4920.6|4914.6|4940.9|4934.9|4942.3|4936.3|4917.6|4911.6|411
1702663200000|2023-12-15 18:00:00|4940.4|4934.4|4947.3|4941.3|4960.6|4954.6|4938.6|4932.6|405
1702663500000|2023-12-15 18:05:00|4947.1|4941.1|4968.8|4962.8|4969.3|4963.3|4946.8|4940.8|334
1702663800000|2023-12-15 18:10:00|4969.1|4963.1|4961|4955|4975.5|4969.5|4959.6|4953.6|601
1702664100000|2023-12-15 18:15:00|4961.1|4955.1|4962.5|4956.5|4962.5|4956.5|4956.2|4950.2|306
1702664400000|2023-12-15 18:20:00|4961.5|4955.5|4973.4|4967.4|4977.9|4971.9|4961.5|4955.5|317
1702664700000|2023-12-15 18:25:00|4973.5|4967.5|4992.6|4986.6|4995.6|4989.6|4972.4|4966.4|511
1702665000000|2023-12-15 18:30:00|4993.6|4987.6|4997.2|4991.2|4997.2|4991.2|4989.1|4983.1|443
1702665300000|2023-12-15 18:35:00|4998.1|4992.1|4993.9|4987.9|5001.1|4995.1|4990.7|4984.7|327
1702665600000|2023-12-15 18:40:00|4995.7|4989.7|4990.9|4984.9|4997.2|4991.2|4985.2|4979.2|367
1702665900000|2023-12-15 18:45:00|4991.1|4985.1|4994.9|4988.9|4998.2|4992.2|4987.7|4981.7|251
1702666200000|2023-12-15 18:50:00|4993.4|4987.4|5001.4|4995.4|5005.9|4999.9|4992.4|4986.4|317
1702666500000|2023-12-15 18:55:00|5001.3|4995.3|5005.3|4999.3|5005.3|4999.3|4998.6|4992.6|360
1702666800000|2023-12-15 19:00:00|5004.9|4998.9|5003.6|4997.6|5012.9|5006.9|4999.4|4993.4|500
1702667100000|2023-12-15 19:05:00|5002.6|4996.6|4999.8|4993.8|5003.6|4997.6|4992.6|4986.6|571
1702667400000|2023-12-15 19:10:00|5000.1|4994.1|5017.9|5011.9|5017.9|5011.9|4998.9|4992.9|2245
1702667700000|2023-12-15 19:15:00|5018.2|5012.2|5026.5|5020.5|5029.8|5023.8|5016.9|5010.9|868
1702861200000|2023-12-18 01:00:00|5029.6|5023.6|5041.7|5035.7|5046.4|5040.4|5022.1|5016.1|278
1702861500000|2023-12-18 01:05:00|5040.6|5034.6|5040.2|5034.2|5051.2|5045.2|5037.3|5031.3|104
1702861800000|2023-12-18 01:10:00|5040.7|5034.7|5030.3|5024.3|5041.7|5035.7|5030|5024|63
1702862100000|2023-12-18 01:15:00|5030.2|5024.2|5040.4|5034.4|5040.8|5034.8|5030.2|5024.2|85
1702862400000|2023-12-18 01:20:00|5040.3|5034.3|5042.9|5036.9|5044|5038|5038.9|5032.9|55
1702862700000|2023-12-18 01:25:00|5043.3|5037.3|5030|5024|5043.8|5037.8|5029.1|5023.1|36
1702863000000|2023-12-18 01:30:00|5029.9|5023.9|5036.1|5030.1|5036.8|5030.8|5029.1|5023.1|30
1702863300000|2023-12-18 01:35:00|5036.3|5030.3|5027.3|5021.3|5036.4|5030.4|5027.3|5021.3|33
1702863600000|2023-12-18 01:40:00|5027.6|5021.6|5027.5|5021.5|5028.6|5022.6|5023.5|5017.5|15
1702863900000|2023-12-18 01:45:00|5027.4|5021.4|5029|5023|5029|5023|5024.9|5018.9|5
1702864200000|2023-12-18 01:50:00|5028.9|5022.9|5025.8|5019.8|5028.9|5022.9|5023.1|5017.1|30
1702864500000|2023-12-18 01:55:00|5025.1|5019.1|5019.1|5013.1|5025.1|5019.1|5018.8|5012.8|32
1702864800000|2023-12-18 02:00:00|5020.1|5014.1|5025.1|5019.1|5027.8|5021.8|5020|5014|50
1702865100000|2023-12-18 02:05:00|5025|5019|5023.8|5017.8|5027.1|5021.1|5019.8|5013.8|33
1702865400000|2023-12-18 02:10:00|5024.2|5018.2|5022.8|5016.8|5025.6|5019.6|5021.3|5015.3|8
1702865700000|2023-12-18 02:15:00|5023.2|5017.2|5021.3|5015.3|5024.8|5018.8|5020.6|5014.6|8
1702866000000|2023-12-18 02:20:00|5021.5|5015.5|5020.6|5014.6|5022.7|5016.7|5019.6|5013.6|17
1702866300000|2023-12-18 02:25:00|5020.3|5014.3|5019.3|5013.3|5020.7|5014.7|5016.4|5010.4|116
1702866600000|2023-12-18 02:30:00|5019.4|5013.4|5021.7|5015.7|5023.2|5017.2|5015.5|5009.5|35
1702866900000|2023-12-18 02:35:00|5021.8|5015.8|5020.7|5014.7|5026.2|5020.2|5016.9|5010.9|27
1702867200000|2023-12-18 02:40:00|5020.9|5014.9|5016.2|5010.2|5023|5017|5015.6|5009.6|10
1702867500000|2023-12-18 02:45:00|5016.5|5010.5|5014.1|5008.1|5017.9|5011.9|5012.9|5006.9|62
1702867800000|2023-12-18 02:50:00|5014.2|5008.2|5008.4|5002.4|5016.9|5010.9|5007.4|5001.4|52
1702868100000|2023-12-18 02:55:00|5010.4|5004.4|5010.6|5004.6|5012.9|5006.9|5008.4|5002.4|6
1702868400000|2023-12-18 03:00:00|5011.6|5005.6|5012.9|5006.9|5012.9|5006.9|5010.6|5004.6|5
1702868700000|2023-12-18 03:05:00|5012.6|5006.6|5007.8|5001.8|5014.9|5008.9|5007.7|5001.7|25
1702869000000|2023-12-18 03:10:00|5008.2|5002.2|5010.3|5004.3|5010.3|5004.3|5008.2|5002.2|2
1702869300000|2023-12-18 03:15:00|5010.2|5004.2|5010.4|5004.4|5010.8|5004.8|5009.4|5003.4|2
1702869600000|2023-12-18 03:20:00|5009.9|5003.9|5013.1|5007.1|5013.1|5007.1|5009.3|5003.3|13
1702869900000|2023-12-18 03:25:00|5012.7|5006.7|5012.7|5006.7|5014.2|5008.2|5010.6|5004.6|6
1702870200000|2023-12-18 03:30:00|5013.2|5007.2|5012.3|5006.3|5013.3|5007.3|5011.5|5005.5|7
1702870500000|2023-12-18 03:35:00|5012.5|5006.5|5015.5|5009.5|5015.5|5009.5|5011.5|5005.5|14
1702870800000|2023-12-18 03:40:00|5015.8|5009.8|5018.3|5012.3|5019.1|5013.1|5015.3|5009.3|6
1702871100000|2023-12-18 03:45:00|5017.5|5011.5|5015.8|5009.8|5017.5|5011.5|5013.5|5007.5|12
1702871400000|2023-12-18 03:50:00|5016|5010|5018.8|5012.8|5018.8|5012.8|5015.5|5009.5|21
1702871700000|2023-12-18 03:55:00|5017.3|5011.3|5017.5|5011.5|5019.5|5013.5|5015.8|5009.8|13
1702872000000|2023-12-18 04:00:00|5017.3|5011.3|5015.6|5009.6|5018.8|5012.8|5014.8|5008.8|5
1702872300000|2023-12-18 04:05:00|5015.5|5009.5|5015.5|5009.5|5016.5|5010.5|5015.1|5009.1|2
1702872600000|2023-12-18 04:10:00|5015.3|5009.3|5019|5013|5019.8|5013.8|5014.8|5008.8|13
1702872900000|2023-12-18 04:15:00|5018.8|5012.8|5019.8|5013.8|5020.8|5014.8|5017.8|5011.8|6
1702873200000|2023-12-18 04:20:00|5019.3|5013.3|5023|5017|5025.3|5019.3|5019.3|5013.3|36
1702873500000|2023-12-18 04:25:00|5023.3|5017.3|5025.8|5019.8|5028|5022|5023|5017|26
1702873800000|2023-12-18 04:30:00|5025.3|5019.3|5020.9|5014.9|5025.3|5019.3|5020.8|5014.8|9
1702874100000|2023-12-18 04:35:00|5021.1|5015.1|5019.5|5013.5|5021.1|5015.1|5018.9|5012.9|1
1702874400000|2023-12-18 04:40:00|5019.9|5013.9|5019.1|5013.1|5022.9|5016.9|5019.1|5013.1|4
1702874700000|2023-12-18 04:45:00|5019|5013|5019|5013|5019.5|5013.5|5017.5|5011.5|2
1702875000000|2023-12-18 04:50:00|5018.4|5012.4|5019.5|5013.5|5019.5|5013.5|5017.6|5011.6|0
1702875300000|2023-12-18 04:55:00|5019|5013|5019.9|5013.9|5019.9|5013.9|5019|5013|1
1702875600000|2023-12-18 05:00:00|5019|5013|5019|5013|5019|5013|5019|5013|0
1702875900000|2023-12-18 05:05:00|5017.9|5011.9|5019.5|5013.5|5020|5014|5017.9|5011.9|1
1702876200000|2023-12-18 05:10:00|5019.9|5013.9|5017.5|5011.5|5019.9|5013.9|5017.4|5011.4|0
1702876500000|2023-12-18 05:15:00|5017.4|5011.4|5017.4|5011.4|5017.9|5011.9|5017.4|5011.4|0
1702876800000|2023-12-18 05:20:00|5017.9|5011.9|5017.9|5011.9|5018|5012|5017|5011|0
1702877100000|2023-12-18 05:25:00|5019|5013|5018.9|5012.9|5019.5|5013.5|5018.4|5012.4|5
1702877400000|2023-12-18 05:30:00|5019.4|5013.4|5019.4|5013.4|5024.9|5018.9|5016.9|5010.9|15
1702877700000|2023-12-18 05:35:00|5019.5|5013.5|5016.9|5010.9|5019.5|5013.5|5015.9|5009.9|3
1702878000000|2023-12-18 05:40:00|5016.5|5010.5|5015.5|5009.5|5016.5|5010.5|5014.4|5008.4|11
1702878300000|2023-12-18 05:45:00|5015.2|5009.2|5015.9|5009.9|5017|5011|5013.7|5007.7|13
1702878600000|2023-12-18 05:50:00|5015.4|5009.4|5015.9|5009.9|5016.2|5010.2|5014.4|5008.4|5
1702878900000|2023-12-18 05:55:00|5016|5010|5017.5|5011.5|5019.8|5013.8|5015.9|5009.9|3
1702879200000|2023-12-18 06:00:00|5017.4|5011.4|5020|5014|5022|5016|5017.4|5011.4|6
1702879500000|2023-12-18 06:05:00|5020.2|5014.2|5019.9|5013.9|5020.9|5014.9|5018.5|5012.5|1
1702879800000|2023-12-18 06:10:00|5020.5|5014.5|5024.4|5018.4|5024.4|5018.4|5019.2|5013.2|13
1702880100000|2023-12-18 06:15:00|5023.5|5017.5|5023.4|5017.4|5025.7|5019.7|5023|5017|19
1702880400000|2023-12-18 06:20:00|5023.3|5017.3|5022.9|5016.9|5024.2|5018.2|5022.9|5016.9|2
1702880700000|2023-12-18 06:25:00|5023|5017|5026|5020|5026|5020|5022.5|5016.5|2
1702881000000|2023-12-18 06:30:00|5026.5|5020.5|5028.7|5022.7|5029.5|5023.5|5024.2|5018.2|87
1702881300000|2023-12-18 06:35:00|5028.8|5022.8|5037.7|5031.7|5037.7|5031.7|5028.5|5022.5|31
1702881600000|2023-12-18 06:40:00|5038|5032|5034.3|5028.3|5039.4|5033.4|5033.7|5027.7|22
1702881900000|2023-12-18 06:45:00|5034.4|5028.4|5037.3|5031.3|5037.8|5031.8|5029.9|5023.9|18
1702882200000|2023-12-18 06:50:00|5037.5|5031.5|5041.8|5035.8|5041.8|5035.8|5037.5|5031.5|30
1702882500000|2023-12-18 06:55:00|5041.3|5035.3|5036.7|5030.7|5041.3|5035.3|5036.7|5030.7|3
1702882800000|2023-12-18 07:00:00|5036.6|5030.6|5038.1|5032.1|5039.9|5033.9|5034.1|5028.1|12
1702883100000|2023-12-18 07:05:00|5038.2|5032.2|5031.6|5025.6|5041.1|5035.1|5031.3|5025.3|16
1702883400000|2023-12-18 07:10:00|5032.4|5026.4|5033.6|5027.6|5035.1|5029.1|5031.3|5025.3|7
1702883700000|2023-12-18 07:15:00|5033.7|5027.7|5033.4|5027.4|5036.9|5030.9|5032.9|5026.9|7
1702884000000|2023-12-18 07:20:00|5033.2|5027.2|5031.7|5025.7|5036.7|5030.7|5031.3|5025.3|8
1702884300000|2023-12-18 07:25:00|5031.2|5025.2|5032.8|5026.8|5033.2|5027.2|5030.2|5024.2|4
1702884600000|2023-12-18 07:30:00|5033.2|5027.2|5036.7|5030.7|5037.3|5031.3|5030.6|5024.6|7
1702884900000|2023-12-18 07:35:00|5037.2|5031.2|5038.5|5032.5|5040.2|5034.2|5035.2|5029.2|14
1702885200000|2023-12-18 07:40:00|5038.1|5032.1|5036.8|5030.8|5039|5033|5036.6|5030.6|9
1702885500000|2023-12-18 07:45:00|5036.7|5030.7|5031|5025|5036.7|5030.7|5031|5025|4
1702885800000|2023-12-18 07:50:00|5030.8|5024.8|5026.3|5020.3|5030.8|5024.8|5026.3|5020.3|5
1702886100000|2023-12-18 07:55:00|5026.7|5020.7|5024.3|5018.3|5026.8|5020.8|5024|5018|3
1702886400000|2023-12-18 08:00:00|5024.5|5018.5|5022.6|5016.6|5024.5|5018.5|5021|5015|4
1702886700000|2023-12-18 08:05:00|5023.5|5017.5|5028|5022|5028.4|5022.4|5022.7|5016.7|14
1702887000000|2023-12-18 08:10:00|5027.6|5021.6|5026.8|5020.8|5029.8|5023.8|5026.1|5020.1|4
1702887300000|2023-12-18 08:15:00|5027.1|5021.1|5029.3|5023.3|5029.8|5023.8|5026.8|5020.8|31
1702887600000|2023-12-18 08:20:00|5029.1|5023.1|5029.3|5023.3|5029.8|5023.8|5028.8|5022.8|3
1702887900000|2023-12-18 08:25:00|5029.4|5023.4|5028.8|5022.8|5034.3|5028.3|5024.9|5018.9|29
1702888200000|2023-12-18 08:30:00|5027.8|5021.8|5023.9|5017.9|5028.8|5022.8|5023.8|5017.8|31
1702888500000|2023-12-18 08:35:00|5024|5018|5020.9|5014.9|5024|5018|5016.5|5010.5|31
1702888800000|2023-12-18 08:40:00|5021.3|5015.3|5015.8|5009.8|5021.9|5015.9|5015|5009|26
1702889100000|2023-12-18 08:45:00|5016.2|5010.2|5015|5009|5016.2|5010.2|5009.2|5003.2|328
1702889400000|2023-12-18 08:50:00|5015.5|5009.5|5012.8|5006.8|5015.6|5009.6|5009.6|5003.6|90
1702889700000|2023-12-18 08:55:00|5013|5007|5011.8|5005.8|5014.1|5008.1|5010.7|5004.7|219
1702890000000|2023-12-18 09:00:00|5011.3|5005.3|5007.6|5001.6|5011.7|5005.7|5004.6|4998.6|89
1702890300000|2023-12-18 09:05:00|5007.2|5001.2|5006.2|5000.2|5007.2|5001.2|5002|4996|23
1702890600000|2023-12-18 09:10:00|5006.6|5000.6|5006.6|5000.6|5009|5003|5005.7|4999.7|10
1702890900000|2023-12-18 09:15:00|5006.5|5000.5|5003.9|4997.9|5006.6|5000.6|5002.6|4996.6|29
1702891200000|2023-12-18 09:20:00|5002.9|4996.9|5002.6|4996.6|5004|4998|4996.9|4990.9|84
1702891500000|2023-12-18 09:25:00|5002.5|4996.5|5006.3|5000.3|5006.3|5000.3|5001|4995|24
1702891800000|2023-12-18 09:30:00|5005.5|4999.5|5009|5003|5009.1|5003.1|5003.5|4997.5|30
1702892100000|2023-12-18 09:35:00|5007.6|5001.6|5002|4996|5009.1|5003.1|5001.1|4995.1|26
1702892400000|2023-12-18 09:40:00|5001.6|4995.6|4999|4993|5002|4996|4998|4992|4
1702892700000|2023-12-18 09:45:00|4999.1|4993.1|4992.6|4986.6|4999.1|4993.1|4990.6|4984.6|68
1702893000000|2023-12-18 09:50:00|4992.5|4986.5|4993.5|4987.5|4995.3|4989.3|4991|4985|34
1702893300000|2023-12-18 09:55:00|4993.8|4987.8|4999.3|4993.3|5000.1|4994.1|4993.5|4987.5|9
1702893600000|2023-12-18 10:00:00|4998.8|4992.8|4999|4993|4999.5|4993.5|4998|4992|10
1702893900000|2023-12-18 10:05:00|4999.1|4993.1|5002.3|4996.3|5002.7|4996.7|4998|4992|7
1702894200000|2023-12-18 10:10:00|5001.8|4995.8|5005.7|4999.7|5005.7|4999.7|4999.5|4993.5|239
1702894500000|2023-12-18 10:15:00|5005.9|4999.9|4999.7|4993.7|5006.2|5000.2|4999.7|4993.7|10
1702894800000|2023-12-18 10:20:00|4999.6|4993.6|4994.9|4988.9|4999.7|4993.7|4994.9|4988.9|60
1702895100000|2023-12-18 10:25:00|4994.1|4988.1|4991.4|4985.4|4995.5|4989.5|4991.4|4985.4|32
1702895400000|2023-12-18 10:30:00|4991.9|4985.9|4993.5|4987.5|4996.7|4990.7|4991.9|4985.9|60
1702895700000|2023-12-18 10:35:00|4993|4987|4995|4989|4997.5|4991.5|4992.5|4986.5|26
1702896000000|2023-12-18 10:40:00|4995.5|4989.5|4997.2|4991.2|4998.1|4992.1|4994.4|4988.4|9
1702896300000|2023-12-18 10:45:00|4997.1|4991.1|5000.5|4994.5|5000.6|4994.6|4996.7|4990.7|0
1702896600000|2023-12-18 10:50:00|5001.4|4995.4|5003.1|4997.1|5003.8|4997.8|4997.9|4991.9|27
1702896900000|2023-12-18 10:55:00|5002.8|4996.8|4998.6|4992.6|5003.1|4997.1|4998.6|4992.6|4
1702897200000|2023-12-18 11:00:00|4997.9|4991.9|5000.6|4994.6|5000.6|4994.6|4997.1|4991.1|3
1702897500000|2023-12-18 11:05:00|5000.1|4994.1|5001.1|4995.1|5003.6|4997.6|5000.1|4994.1|2
1702897800000|2023-12-18 11:10:00|5001.5|4995.5|5009.9|5003.9|5010.9|5004.9|5001.1|4995.1|50
1702898100000|2023-12-18 11:15:00|5010.4|5004.4|5016.4|5010.4|5017.4|5011.4|5009.4|5003.4|14
1702898400000|2023-12-18 11:20:00|5016.9|5010.9|5021.6|5015.6|5023.1|5017.1|5016|5010|98
1702898700000|2023-12-18 11:25:00|5021.5|5015.5|5033.5|5027.5|5034.4|5028.4|5021.5|5015.5|129
1702899000000|2023-12-18 11:30:00|5033.4|5027.4|5029|5023|5035|5029|5027.6|5021.6|22
1702899300000|2023-12-18 11:35:00|5029.4|5023.4|5032.6|5026.6|5033.6|5027.6|5029|5023|23
1702899600000|2023-12-18 11:40:00|5032.5|5026.5|5034.6|5028.6|5036|5030|5030.6|5024.6|25
1702899900000|2023-12-18 11:45:00|5035|5029|5037.6|5031.6|5039|5033|5034.6|5028.6|13
1702900200000|2023-12-18 11:50:00|5037.5|5031.5|5042|5036|5042.5|5036.5|5037.1|5031.1|51
1702900500000|2023-12-18 11:55:00|5042.4|5036.4|5047|5041|5047|5041|5041|5035|61
1702900800000|2023-12-18 12:00:00|5046.4|5040.4|5048.4|5042.4|5050.5|5044.5|5046.4|5040.4|145
1702901100000|2023-12-18 12:05:00|5048.3|5042.3|5049.5|5043.5|5051.4|5045.4|5047.9|5041.9|39
1702901400000|2023-12-18 12:10:00|5049.9|5043.9|5057.1|5051.1|5057.5|5051.5|5049.9|5043.9|67
1702901700000|2023-12-18 12:15:00|5057.5|5051.5|5043.6|5037.6|5057.5|5051.5|5043.1|5037.1|118
1702902000000|2023-12-18 12:20:00|5043|5037|5041.5|5035.5|5043.6|5037.6|5040.6|5034.6|16
1702902300000|2023-12-18 12:25:00|5041.7|5035.7|5045.7|5039.7|5046.5|5040.5|5037.4|5031.4|41
1702902600000|2023-12-18 12:30:00|5046|5040|5044.7|5038.7|5047.7|5041.7|5040.7|5034.7|20
1702902900000|2023-12-18 12:35:00|5044.8|5038.8|5047.7|5041.7|5048.2|5042.2|5044.5|5038.5|26
1702903200000|2023-12-18 12:40:00|5048|5042|5049.7|5043.7|5050.2|5044.2|5047.5|5041.5|16
1702903500000|2023-12-18 12:45:00|5049.8|5043.8|5047|5041|5049.8|5043.8|5046.4|5040.4|19
1702903800000|2023-12-18 12:50:00|5047.5|5041.5|5053.5|5047.5|5054.4|5048.4|5047.4|5041.4|19
1702904100000|2023-12-18 12:55:00|5053.7|5047.7|5053.7|5047.7|5054.5|5048.5|5050.8|5044.8|30
1702904400000|2023-12-18 13:00:00|5054|5048|5061|5055|5061.9|5055.9|5053.2|5047.2|88
1702904700000|2023-12-18 13:05:00|5061.5|5055.5|5057.7|5051.7|5061.9|5055.9|5053.9|5047.9|100
1702905000000|2023-12-18 13:10:00|5057.9|5051.9|5054.4|5048.4|5061.9|5055.9|5054.4|5048.4|53
1702905300000|2023-12-18 13:15:00|5054.8|5048.8|5065.8|5059.8|5067.7|5061.7|5054.8|5048.8|100
1702905600000|2023-12-18 13:20:00|5065.4|5059.4|5067|5061|5067|5061|5062.4|5056.4|92
1702905900000|2023-12-18 13:25:00|5067.4|5061.4|5065.5|5059.5|5068.7|5062.7|5060.5|5054.5|51
1702906200000|2023-12-18 13:30:00|5065|5059|5067|5061|5067|5061|5064|5058|108
1702906500000|2023-12-18 13:35:00|5066.5|5060.5|5064.2|5058.2|5066.9|5060.9|5059.9|5053.9|85
1702906800000|2023-12-18 13:40:00|5064.4|5058.4|5064.8|5058.8|5066.2|5060.2|5063.2|5057.2|50
1702909800000|2023-12-18 14:30:00|5072.2|5066.2|5081.7|5075.7|5106.9|5100.9|5071.8|5065.8|1348
1702910100000|2023-12-18 14:35:00|5080.4|5074.4|5073.7|5067.7|5084.6|5078.6|5067.6|5061.6|841
1702910400000|2023-12-18 14:40:00|5073.6|5067.6|5065.2|5059.2|5079.7|5073.7|5056.7|5050.7|801
1702910700000|2023-12-18 14:45:00|5064.9|5058.9|5082.5|5076.5|5085.9|5079.9|5063.6|5057.6|408
1702911000000|2023-12-18 14:50:00|5081.6|5075.6|5066.6|5060.6|5084.2|5078.2|5061.7|5055.7|229
1702911300000|2023-12-18 14:55:00|5068.1|5062.1|5073.5|5067.5|5083.6|5077.6|5066.6|5060.6|165
1702911600000|2023-12-18 15:00:00|5073|5067|5095.3|5089.3|5098|5092|5069|5063|623
1702911900000|2023-12-18 15:05:00|5095.8|5089.8|5086|5080|5098|5092|5083.7|5077.7|296
1702912200000|2023-12-18 15:10:00|5086.1|5080.1|5074.7|5068.7|5090.7|5084.7|5073.3|5067.3|281
1702912500000|2023-12-18 15:15:00|5074|5068|5057.7|5051.7|5076.8|5070.8|5054.3|5048.3|663
1702912800000|2023-12-18 15:20:00|5056.7|5050.7|5052.6|5046.6|5057.7|5051.7|5045.6|5039.6|277
1702913100000|2023-12-18 15:25:00|5052.4|5046.4|5052.8|5046.8|5062|5056|5046|5040|270
1702913400000|2023-12-18 15:30:00|5053.1|5047.1|5055.2|5049.2|5057|5051|5032.5|5026.5|474
1702913700000|2023-12-18 15:35:00|5055.3|5049.3|5057.8|5051.8|5062|5056|5048|5042|242
1702914000000|2023-12-18 15:40:00|5058.8|5052.8|5061.1|5055.1|5067|5061|5055.1|5049.1|492
1702914300000|2023-12-18 15:45:00|5060.1|5054.1|5065|5059|5069.2|5063.2|5059.1|5053.1|329
1702914600000|2023-12-18 15:50:00|5064.5|5058.5|5058.5|5052.5|5070.2|5064.2|5056.8|5050.8|188
1702914900000|2023-12-18 15:55:00|5060.1|5054.1|5056.6|5050.6|5064.2|5058.2|5054|5048|224
1702915200000|2023-12-18 16:00:00|5057.6|5051.6|5050.6|5044.6|5057.7|5051.7|5047.5|5041.5|414
1702915500000|2023-12-18 16:05:00|5050.1|5044.1|5042.6|5036.6|5051.6|5045.6|5040.1|5034.1|208
1702915800000|2023-12-18 16:10:00|5042.3|5036.3|5035.6|5029.6|5043.5|5037.5|5033.5|5027.5|234
1702916100000|2023-12-18 16:15:00|5035.5|5029.5|5024.4|5018.4|5041.2|5035.2|5022.4|5016.4|505
1702916400000|2023-12-18 16:20:00|5024.9|5018.9|5027.6|5021.6|5034.6|5028.6|5022.4|5016.4|234
1702916700000|2023-12-18 16:25:00|5027.7|5021.7|5034.9|5028.9|5040.1|5034.1|5027.7|5021.7|202
1702917000000|2023-12-18 16:30:00|5034.5|5028.5|5024.9|5018.9|5035.4|5029.4|5023.4|5017.4|152
1702917300000|2023-12-18 16:35:00|5025.1|5019.1|5022.2|5016.2|5028.7|5022.7|5019.7|5013.7|300
1702917600000|2023-12-18 16:40:00|5022.6|5016.6|5017.9|5011.9|5023.7|5017.7|5013.4|5007.4|281
1702917900000|2023-12-18 16:45:00|5017.7|5011.7|5023.2|5017.2|5025.6|5019.6|5016.5|5010.5|249
1702918200000|2023-12-18 16:50:00|5022.7|5016.7|5030|5024|5033.6|5027.6|5018.6|5012.6|250
1702918500000|2023-12-18 16:55:00|5029.6|5023.6|5033.7|5027.7|5035.6|5029.6|5029.6|5023.6|126
1702918800000|2023-12-18 17:00:00|5034.6|5028.6|5042.6|5036.6|5043.6|5037.6|5034.6|5028.6|189
1702919100000|2023-12-18 17:05:00|5042.2|5036.2|5042.6|5036.6|5047.6|5041.6|5037.7|5031.7|195
1702919400000|2023-12-18 17:10:00|5042.2|5036.2|5045.6|5039.6|5045.6|5039.6|5041.2|5035.2|215
1702919700000|2023-12-18 17:15:00|5045.2|5039.2|5049.9|5043.9|5053.4|5047.4|5041.7|5035.7|528
1702920000000|2023-12-18 17:20:00|5049.5|5043.5|5057|5051|5058.5|5052.5|5049.5|5043.5|257
1702920300000|2023-12-18 17:25:00|5057.1|5051.1|5053.6|5047.6|5058.1|5052.1|5053.1|5047.1|295
1702920600000|2023-12-18 17:30:00|5053.7|5047.7|5055.9|5049.9|5060|5054|5049.6|5043.6|254
1702920900000|2023-12-18 17:35:00|5056.4|5050.4|5060.9|5054.9|5063.3|5057.3|5056.4|5050.4|352
1702921200000|2023-12-18 17:40:00|5061|5055|5056.6|5050.6|5066.9|5060.9|5056.6|5050.6|157
1702921500000|2023-12-18 17:45:00|5056.5|5050.5|5068.4|5062.4|5070.3|5064.3|5055.3|5049.3|338
1702921800000|2023-12-18 17:50:00|5068|5062|5076.8|5070.8|5076.8|5070.8|5064.8|5058.8|322
1702922100000|2023-12-18 17:55:00|5076.9|5070.9|5086.8|5080.8|5088|5082|5075.4|5069.4|412
1702922400000|2023-12-18 18:00:00|5087.1|5081.1|5079.9|5073.9|5098.4|5092.4|5077|5071|643
1702922700000|2023-12-18 18:05:00|5080.4|5074.4|5076.6|5070.6|5084.4|5078.4|5076.6|5070.6|110
1702923000000|2023-12-18 18:10:00|5077.1|5071.1|5077|5071|5078.5|5072.5|5071.3|5065.3|193
1702923300000|2023-12-18 18:15:00|5077.1|5071.1|5074.3|5068.3|5077.8|5071.8|5073.8|5067.8|156
1702923600000|2023-12-18 18:20:00|5074.1|5068.1|5080.1|5074.1|5080.1|5074.1|5073.6|5067.6|111
1702923900000|2023-12-18 18:25:00|5080.5|5074.5|5082.3|5076.3|5090.5|5084.5|5080.5|5074.5|355
1702924200000|2023-12-18 18:30:00|5082.4|5076.4|5077.1|5071.1|5083.4|5077.4|5075.1|5069.1|527
1702924500000|2023-12-18 18:35:00|5077.6|5071.6|5082.1|5076.1|5083.1|5077.1|5077.5|5071.5|279
1702924800000|2023-12-18 18:40:00|5081.5|5075.5|5081.9|5075.9|5086.4|5080.4|5079.3|5073.3|144
1702925100000|2023-12-18 18:45:00|5082.3|5076.3|5067.8|5061.8|5082.3|5076.3|5067.8|5061.8|405
1702925400000|2023-12-18 18:50:00|5068.1|5062.1|5061.5|5055.5|5068.8|5062.8|5060.3|5054.3|431
1702925700000|2023-12-18 18:55:00|5061|5055|5061|5055|5063|5057|5058.4|5052.4|210
1702926000000|2023-12-18 19:00:00|5060.5|5054.5|5062|5056|5069.6|5063.6|5060.4|5054.4|252
1702926300000|2023-12-18 19:05:00|5061.9|5055.9|5067|5061|5067|5061|5061|5055|585
1702926600000|2023-12-18 19:10:00|5066.8|5060.8|5075.3|5069.3|5078.3|5072.3|5063.5|5057.5|1917
1702926900000|2023-12-18 19:15:00|5073.8|5067.8|5074.9|5068.9|5081.3|5075.3|5072.1|5066.1|801
1702947600000|2023-12-19 01:00:00|5080.8|5074.8|5075.2|5069.2|5086.1|5080.1|5075.1|5069.1|62
1702947900000|2023-12-19 01:05:00|5075.1|5069.1|5070.1|5064.1|5078.3|5072.3|5070|5064|37
1702948200000|2023-12-19 01:10:00|5070|5064|5063.5|5057.5|5070.6|5064.6|5063.1|5057.1|2
1702948500000|2023-12-19 01:15:00|5064|5058|5062|5056|5064|5058|5060.5|5054.5|5
1702948800000|2023-12-19 01:20:00|5061.6|5055.6|5060.1|5054.1|5063|5057|5059|5053|2
1702949100000|2023-12-19 01:25:00|5061|5055|5058.1|5052.1|5061.1|5055.1|5058.1|5052.1|4
1702949400000|2023-12-19 01:30:00|5057.6|5051.6|5051.9|5045.9|5057.6|5051.6|5051.7|5045.7|11
1702949700000|2023-12-19 01:35:00|5051.5|5045.5|5055.5|5049.5|5055.5|5049.5|5050.6|5044.6|4
1702950000000|2023-12-19 01:40:00|5055|5049|5054|5048|5055.5|5049.5|5053.7|5047.7|1
1702950300000|2023-12-19 01:45:00|5053.9|5047.9|5050.7|5044.7|5053.9|5047.9|5049.1|5043.1|0
1702950600000|2023-12-19 01:50:00|5050|5044|5049.9|5043.9|5051.4|5045.4|5049.9|5043.9|0
1702950900000|2023-12-19 01:55:00|5050|5044|5049.9|5043.9|5051.4|5045.4|5049.7|5043.7|4
1702951200000|2023-12-19 02:00:00|5049.5|5043.5|5051.9|5045.9|5053|5047|5049.2|5043.2|1
1702951500000|2023-12-19 02:05:00|5052|5046|5047.4|5041.4|5052|5046|5045.2|5039.2|2
1702951800000|2023-12-19 02:10:00|5047.1|5041.1|5049.9|5043.9|5051.4|5045.4|5046.7|5040.7|3
1702952100000|2023-12-19 02:15:00|5049.7|5043.7|5050.7|5044.7|5051.9|5045.9|5049.7|5043.7|0
1702952400000|2023-12-19 02:20:00|5050.9|5044.9|5051.9|5045.9|5052.4|5046.4|5048.7|5042.7|5
1702952700000|2023-12-19 02:25:00|5050.9|5044.9|5049.7|5043.7|5051.9|5045.9|5049.7|5043.7|0
1702953000000|2023-12-19 02:30:00|5049.9|5043.9|5052.7|5046.7|5052.7|5046.7|5048.7|5042.7|0
1702953300000|2023-12-19 02:35:00|5052.4|5046.4|5057|5051|5057.8|5051.8|5052.4|5046.4|2
1702953600000|2023-12-19 02:40:00|5056.9|5050.9|5058.9|5052.9|5058.9|5052.9|5054|5048|1
1702953900000|2023-12-19 02:45:00|5058.4|5052.4|5054.9|5048.9|5058.4|5052.4|5053.4|5047.4|1
1702954200000|2023-12-19 02:50:00|5055.4|5049.4|5055|5049|5055.5|5049.5|5054.9|5048.9|0
1702954500000|2023-12-19 02:55:00|5055.4|5049.4|5056|5050|5059.9|5053.9|5055|5049|4
1702954800000|2023-12-19 03:00:00|5056.8|5050.8|5057.4|5051.4|5058|5052|5056|5050|0
1702955100000|2023-12-19 03:05:00|5057|5051|5053.5|5047.5|5057|5051|5053.5|5047.5|0
1702955400000|2023-12-19 03:10:00|5053|5047|5055.5|5049.5|5055.6|5049.6|5052.9|5046.9|1
1702955700000|2023-12-19 03:15:00|5055|5049|5055.5|5049.5|5055.5|5049.5|5055|5049|0
1702956000000|2023-12-19 03:20:00|5056.3|5050.3|5055|5049|5056.3|5050.3|5054.1|5048.1|1
1702956300000|2023-12-19 03:25:00|5056.4|5050.4|5057|5051|5057.1|5051.1|5054.1|5048.1|4
1702956600000|2023-12-19 03:30:00|5056.9|5050.9|5058.5|5052.5|5058.9|5052.9|5056.9|5050.9|0
1702956900000|2023-12-19 03:35:00|5058|5052|5058|5052|5059|5053|5057.9|5051.9|0
1702957200000|2023-12-19 03:40:00|5057.9|5051.9|5057|5051|5057.9|5051.9|5057|5051|1
1702957500000|2023-12-19 03:45:00|5056.9|5050.9|5056|5050|5057|5051|5054|5048|1
1702957800000|2023-12-19 03:50:00|5055.8|5049.8|5056|5050|5056.5|5050.5|5054.9|5048.9|2
1702958100000|2023-12-19 03:55:00|5056.1|5050.1|5057|5051|5057.5|5051.5|5056.1|5050.1|21
1702958400000|2023-12-19 04:00:00|5056.9|5050.9|5055.4|5049.4|5057|5051|5054.1|5048.1|0
1702958700000|2023-12-19 04:05:00|5055|5049|5056.9|5050.9|5057.4|5051.4|5055|5049|0
1702959000000|2023-12-19 04:10:00|5056.8|5050.8|5057.4|5051.4|5057.4|5051.4|5056.4|5050.4|0
1702959300000|2023-12-19 04:15:00|5056.6|5050.6|5058.4|5052.4|5058.4|5052.4|5056.6|5050.6|0
1702959600000|2023-12-19 04:20:00|5058.3|5052.3|5058.4|5052.4|5059.4|5053.4|5057.8|5051.8|0
1702959900000|2023-12-19 04:25:00|5058.5|5052.5|5060.3|5054.3|5060.3|5054.3|5058.5|5052.5|2
1702960200000|2023-12-19 04:30:00|5059.8|5053.8|5060.3|5054.3|5061.2|5055.2|5059.8|5053.8|2
1702960500000|2023-12-19 04:35:00|5060.2|5054.2|5061|5055|5061|5055|5059.3|5053.3|8
1702960800000|2023-12-19 04:40:00|5060.7|5054.7|5060.2|5054.2|5060.7|5054.7|5060.2|5054.2|1
1702961100000|2023-12-19 04:45:00|5060|5054|5060.2|5054.2|5060.3|5054.3|5059.8|5053.8|1
1702961400000|2023-12-19 04:50:00|5060.3|5054.3|5060.7|5054.7|5060.7|5054.7|5060.2|5054.2|1
1702961700000|2023-12-19 04:55:00|5060.2|5054.2|5060.2|5054.2|5060.7|5054.7|5059.8|5053.8|4
1702962000000|2023-12-19 05:00:00|5059.7|5053.7|5059.8|5053.8|5059.8|5053.8|5059.2|5053.2|3
1702962300000|2023-12-19 05:05:00|5059.7|5053.7|5058.8|5052.8|5059.8|5053.8|5058.8|5052.8|1
1702962600000|2023-12-19 05:10:00|5058.5|5052.5|5059.7|5053.7|5059.8|5053.8|5058.2|5052.2|3
1702962900000|2023-12-19 05:15:00|5059.2|5053.2|5059.3|5053.3|5059.3|5053.3|5058.6|5052.6|2
1702963200000|2023-12-19 05:20:00|5059.2|5053.2|5058.8|5052.8|5059.8|5053.8|5058.7|5052.7|0
1702963500000|2023-12-19 05:25:00|5058.9|5052.9|5058.9|5052.9|5059.3|5053.3|5058.4|5052.4|0
1702963800000|2023-12-19 05:30:00|5059.3|5053.3|5054.3|5048.3|5059.8|5053.8|5053.9|5047.9|2
1702964100000|2023-12-19 05:35:00|5054.8|5048.8|5057.2|5051.2|5057.2|5051.2|5054.3|5048.3|1
1702964400000|2023-12-19 05:40:00|5056.8|5050.8|5057.3|5051.3|5057.3|5051.3|5054.9|5048.9|4
1702964700000|2023-12-19 05:45:00|5057.7|5051.7|5054.8|5048.8|5057.7|5051.7|5054.2|5048.2|10
1702965000000|2023-12-19 05:50:00|5055.3|5049.3|5055.8|5049.8|5056.2|5050.2|5054.3|5048.3|2
1702965300000|2023-12-19 05:55:00|5054.8|5048.8|5053.9|5047.9|5055.3|5049.3|5053.7|5047.7|4
1702965600000|2023-12-19 06:00:00|5054.4|5048.4|5053.8|5047.8|5057.3|5051.3|5053.6|5047.6|5
1702965900000|2023-12-19 06:05:00|5053.7|5047.7|5056.9|5050.9|5057.8|5051.8|5053.7|5047.7|4
1702966200000|2023-12-19 06:10:00|5055.8|5049.8|5054.8|5048.8|5055.8|5049.8|5051.4|5045.4|13
1702966500000|2023-12-19 06:15:00|5055.8|5049.8|5053.8|5047.8|5057.8|5051.8|5053.8|5047.8|3
1702966800000|2023-12-19 06:20:00|5053.7|5047.7|5056.2|5050.2|5056.7|5050.7|5053.7|5047.7|3
1702967100000|2023-12-19 06:25:00|5056.7|5050.7|5059.3|5053.3|5059.3|5053.3|5056.7|5050.7|18
1702967400000|2023-12-19 06:30:00|5058.8|5052.8|5059.7|5053.7|5060.7|5054.7|5058.2|5052.2|7
1702967700000|2023-12-19 06:35:00|5059.2|5053.2|5061.2|5055.2|5063.2|5057.2|5058.8|5052.8|30
1702968000000|2023-12-19 06:40:00|5061.3|5055.3|5058.2|5052.2|5061.8|5055.8|5057|5051|21
1702968300000|2023-12-19 06:45:00|5058.1|5052.1|5055.2|5049.2|5058.2|5052.2|5053.8|5047.8|15
1702968600000|2023-12-19 06:50:00|5054.8|5048.8|5054|5048|5056.2|5050.2|5053.6|5047.6|9
1702968900000|2023-12-19 06:55:00|5053.8|5047.8|5051|5045|5054|5048|5051|5045|6
1702969200000|2023-12-19 07:00:00|5051.7|5045.7|5051.7|5045.7|5052.5|5046.5|5051.3|5045.3|7
1702969500000|2023-12-19 07:05:00|5051.6|5045.6|5052.2|5046.2|5052.7|5046.7|5051|5045|6
1702969800000|2023-12-19 07:10:00|5051.8|5045.8|5049|5043|5052.2|5046.2|5049|5043|3
1702970100000|2023-12-19 07:15:00|5049.8|5043.8|5051.9|5045.9|5051.9|5045.9|5048.4|5042.4|7
1702970400000|2023-12-19 07:20:00|5052.3|5046.3|5054.2|5048.2|5055.2|5049.2|5052.2|5046.2|3
1702970700000|2023-12-19 07:25:00|5053.6|5047.6|5055.2|5049.2|5057|5051|5052.6|5046.6|4
1702971000000|2023-12-19 07:30:00|5055.8|5049.8|5052.8|5046.8|5055.8|5049.8|5052.8|5046.8|5
1702971300000|2023-12-19 07:35:00|5051.9|5045.9|5051.2|5045.2|5052.8|5046.8|5051.2|5045.2|2
1702971600000|2023-12-19 07:40:00|5051.3|5045.3|5048.3|5042.3|5051.3|5045.3|5048.3|5042.3|3
1702971900000|2023-12-19 07:45:00|5047.4|5041.4|5045.2|5039.2|5047.4|5041.4|5045.1|5039.1|7
1702972200000|2023-12-19 07:50:00|5045.1|5039.1|5043.5|5037.5|5045.2|5039.2|5041.3|5035.3|90
1702972500000|2023-12-19 07:55:00|5043.4|5037.4|5043.1|5037.1|5043.6|5037.6|5041.9|5035.9|7
1702972800000|2023-12-19 08:00:00|5043.6|5037.6|5043.2|5037.2|5043.7|5037.7|5038.7|5032.7|9
1702973100000|2023-12-19 08:05:00|5042.2|5036.2|5043.6|5037.6|5043.7|5037.7|5041.2|5035.2|4
1702973400000|2023-12-19 08:10:00|5043.7|5037.7|5039.4|5033.4|5043.7|5037.7|5039.4|5033.4|15
1702973700000|2023-12-19 08:15:00|5039.1|5033.1|5037.9|5031.9|5039.9|5033.9|5036.9|5030.9|26
1702974000000|2023-12-19 08:20:00|5037.6|5031.6|5036.2|5030.2|5037.6|5031.6|5035.6|5029.6|9
1702974300000|2023-12-19 08:25:00|5036.1|5030.1|5034.4|5028.4|5037.1|5031.1|5033.7|5027.7|12
1702974600000|2023-12-19 08:30:00|5034.6|5028.6|5035.1|5029.1|5036.3|5030.3|5034.4|5028.4|5
1702974900000|2023-12-19 08:35:00|5035.2|5029.2|5039.4|5033.4|5039.4|5033.4|5035.1|5029.1|8
1702975200000|2023-12-19 08:40:00|5039.6|5033.6|5043.1|5037.1|5046.4|5040.4|5039.6|5033.6|7
1702975500000|2023-12-19 08:45:00|5042.9|5036.9|5040.2|5034.2|5043.1|5037.1|5039.6|5033.6|0
1702975800000|2023-12-19 08:50:00|5040.1|5034.1|5036.4|5030.4|5040.6|5034.6|5036.4|5030.4|3
1702976100000|2023-12-19 08:55:00|5035.9|5029.9|5035.9|5029.9|5037.4|5031.4|5035.9|5029.9|6
1702976400000|2023-12-19 09:00:00|5036.4|5030.4|5035.6|5029.6|5039.4|5033.4|5035.5|5029.5|4
1702976700000|2023-12-19 09:05:00|5035.5|5029.5|5040|5034|5040.1|5034.1|5035.5|5029.5|12
1702977000000|2023-12-19 09:10:00|5040.1|5034.1|5039.8|5033.8|5041.2|5035.2|5037.4|5031.4|84
1702977300000|2023-12-19 09:15:00|5040.2|5034.2|5036.8|5030.8|5041.2|5035.2|5036.8|5030.8|0
1702977600000|2023-12-19 09:20:00|5036.7|5030.7|5036.6|5030.6|5037.6|5031.6|5035.7|5029.7|13
1702977900000|2023-12-19 09:25:00|5036.2|5030.2|5037.2|5031.2|5037.3|5031.3|5034.3|5028.3|17
1702978200000|2023-12-19 09:30:00|5036.8|5030.8|5034.8|5028.8|5038.2|5032.2|5034.7|5028.7|142
1702978500000|2023-12-19 09:35:00|5035.2|5029.2|5034.1|5028.1|5035.2|5029.2|5031.7|5025.7|37
1702978800000|2023-12-19 09:40:00|5033.7|5027.7|5037.2|5031.2|5037.3|5031.3|5033.1|5027.1|19
1702979100000|2023-12-19 09:45:00|5037.1|5031.1|5038.3|5032.3|5038.8|5032.8|5033.7|5027.7|168
1702979400000|2023-12-19 09:50:00|5038.2|5032.2|5034.3|5028.3|5038.7|5032.7|5034.3|5028.3|0
1702979700000|2023-12-19 09:55:00|5034.8|5028.8|5034.8|5028.8|5035.8|5029.8|5033.7|5027.7|3
1702980000000|2023-12-19 10:00:00|5034.7|5028.7|5037.5|5031.5|5037.5|5031.5|5034.7|5028.7|125
1702980300000|2023-12-19 10:05:00|5037.6|5031.6|5038.6|5032.6|5040.1|5034.1|5037.3|5031.3|233
1702980600000|2023-12-19 10:10:00|5039|5033|5039.6|5033.6|5039.6|5033.6|5037.1|5031.1|46
1702980900000|2023-12-19 10:15:00|5040.3|5034.3|5039.6|5033.6|5040.3|5034.3|5039.3|5033.3|1
1702981200000|2023-12-19 10:20:00|5038.8|5032.8|5038.1|5032.1|5039.8|5033.8|5038.1|5032.1|4
1702981500000|2023-12-19 10:25:00|5038.3|5032.3|5037.1|5031.1|5038.3|5032.3|5036.1|5030.1|9
1702981800000|2023-12-19 10:30:00|5037.3|5031.3|5038.1|5032.1|5038.6|5032.6|5037.3|5031.3|6
1702982100000|2023-12-19 10:35:00|5037.6|5031.6|5038.6|5032.6|5039.1|5033.1|5037.6|5031.6|4
1702982400000|2023-12-19 10:40:00|5038.3|5032.3|5038.6|5032.6|5040.3|5034.3|5037.6|5031.6|4
1702982700000|2023-12-19 10:45:00|5037.6|5031.6|5039.2|5033.2|5039.2|5033.2|5037.3|5031.3|2
1702983000000|2023-12-19 10:50:00|5038.7|5032.7|5043.1|5037.1|5043.9|5037.9|5037.8|5031.8|201
1702983300000|2023-12-19 10:55:00|5043|5037|5044.9|5038.9|5045|5039|5042.6|5036.6|42
1702983600000|2023-12-19 11:00:00|5043.9|5037.9|5048.7|5042.7|5048.8|5042.8|5043.5|5037.5|19
1702983900000|2023-12-19 11:05:00|5048.6|5042.6|5049.2|5043.2|5050.2|5044.2|5047.6|5041.6|20
1702984200000|2023-12-19 11:10:00|5049.1|5043.1|5045.2|5039.2|5049.6|5043.6|5044.2|5038.2|32
1702984500000|2023-12-19 11:15:00|5045.1|5039.1|5044.5|5038.5|5047|5041|5043.5|5037.5|16
1702984800000|2023-12-19 11:20:00|5044.1|5038.1|5046.5|5040.5|5046.5|5040.5|5043.9|5037.9|5
1702985100000|2023-12-19 11:25:00|5046.1|5040.1|5044.6|5038.6|5046.5|5040.5|5044.2|5038.2|9
1702985400000|2023-12-19 11:30:00|5044.5|5038.5|5038.6|5032.6|5044.5|5038.5|5038.5|5032.5|10
1702985700000|2023-12-19 11:35:00|5038.5|5032.5|5039.9|5033.9|5040|5034|5037.5|5031.5|6
1702986000000|2023-12-19 11:40:00|5039.5|5033.5|5039.2|5033.2|5041|5035|5039.2|5033.2|8
1702986300000|2023-12-19 11:45:00|5039.1|5033.1|5040.6|5034.6|5041.1|5035.1|5038.9|5032.9|9
1702986600000|2023-12-19 11:50:00|5040.1|5034.1|5038|5032|5041.2|5035.2|5038|5032|4
1702986900000|2023-12-19 11:55:00|5037.8|5031.8|5039|5033|5039.9|5033.9|5037.4|5031.4|7
1702987200000|2023-12-19 12:00:00|5038.9|5032.9|5037.5|5031.5|5039.4|5033.4|5036.4|5030.4|30
1702987500000|2023-12-19 12:05:00|5037.9|5031.9|5042.9|5036.9|5045.9|5039.9|5037.9|5031.9|14
1702987800000|2023-12-19 12:10:00|5041.9|5035.9|5043|5037|5043|5037|5040.9|5034.9|153
1702988100000|2023-12-19 12:15:00|5043.9|5037.9|5047.9|5041.9|5048.9|5042.9|5042.2|5036.2|47
1702988400000|2023-12-19 12:20:00|5047.4|5041.4|5043.7|5037.7|5048.3|5042.3|5043.2|5037.2|131
1702988700000|2023-12-19 12:25:00|5048.6|5042.6|5046.8|5040.8|5049.7|5043.7|5046.8|5040.8|9
1702989000000|2023-12-19 12:30:00|5046.6|5040.6|5047.4|5041.4|5048.4|5042.4|5044.8|5038.8|9
1702989300000|2023-12-19 12:35:00|5047.8|5041.8|5048.4|5042.4|5048.8|5042.8|5047.4|5041.4|57
1702989600000|2023-12-19 12:40:00|5048|5042|5048.5|5042.5|5049.6|5043.6|5047.6|5041.6|77
1702989900000|2023-12-19 12:45:00|5049.4|5043.4|5046.6|5040.6|5049.6|5043.6|5046.6|5040.6|68
1702990200000|2023-12-19 12:50:00|5045.7|5039.7|5044.9|5038.9|5045.8|5039.8|5040.5|5034.5|70
1702990500000|2023-12-19 12:55:00|5045.3|5039.3|5044.1|5038.1|5045.3|5039.3|5040.4|5034.4|48
1702990800000|2023-12-19 13:00:00|5045.1|5039.1|5045.8|5039.8|5047.7|5041.7|5042|5036|73
1702991100000|2023-12-19 13:05:00|5045.7|5039.7|5048.1|5042.1|5049.6|5043.6|5045.3|5039.3|38
1702991400000|2023-12-19 13:10:00|5048.6|5042.6|5051.9|5045.9|5057.1|5051.1|5047.6|5041.6|88
1702991700000|2023-12-19 13:15:00|5051.1|5045.1|5054.1|5048.1|5056|5050|5050.4|5044.4|79
1702992000000|2023-12-19 13:20:00|5054.5|5048.5|5051.7|5045.7|5056.7|5050.7|5045.7|5039.7|209
1702992300000|2023-12-19 13:25:00|5052.2|5046.2|5055.8|5049.8|5056.2|5050.2|5050.2|5044.2|25
1702992600000|2023-12-19 13:30:00|5056.7|5050.7|5056.3|5050.3|5058.5|5052.5|5053.5|5047.5|109
1702992900000|2023-12-19 13:35:00|5056.7|5050.7|5047.7|5041.7|5056.7|5050.7|5047.7|5041.7|122
1702993200000|2023-12-19 13:40:00|5047.3|5041.3|5044.6|5038.6|5050.1|5044.1|5043.1|5037.1|83
1702996200000|2023-12-19 14:30:00|5053.3|5047.3|5033.3|5027.3|5058.1|5052.1|5029.8|5023.8|1117
1702996500000|2023-12-19 14:35:00|5033.7|5027.7|5021.1|5015.1|5043.7|5037.7|5017.4|5011.4|733
1702996800000|2023-12-19 14:40:00|5021.5|5015.5|5022.7|5016.7|5028.9|5022.9|5007.5|5001.5|500
1702997100000|2023-12-19 14:45:00|5022.2|5016.2|5039.9|5033.9|5042.5|5036.5|5016|5010|529
1702997400000|2023-12-19 14:50:00|5039.1|5033.1|5049.6|5043.6|5054.8|5048.8|5037.4|5031.4|418
1702997700000|2023-12-19 14:55:00|5049.1|5043.1|5044.5|5038.5|5049.6|5043.6|5042.1|5036.1|171
1702998000000|2023-12-19 15:00:00|5044.3|5038.3|5054.8|5048.8|5059.3|5053.3|5044.3|5038.3|458
1702998300000|2023-12-19 15:05:00|5054.6|5048.6|5051.2|5045.2|5061.2|5055.2|5050.6|5044.6|251
1702998600000|2023-12-19 15:10:00|5051.6|5045.6|5047.6|5041.6|5052.6|5046.6|5032.5|5026.5|193
1702998900000|2023-12-19 15:15:00|5047.7|5041.7|5042.6|5036.6|5054.7|5048.7|5038|5032|206
1702999200000|2023-12-19 15:20:00|5043|5037|5042.8|5036.8|5049|5043|5042.6|5036.6|110
1702999500000|2023-12-19 15:25:00|5043.6|5037.6|5042.3|5036.3|5046.1|5040.1|5032|5026|460
1702999800000|2023-12-19 15:30:00|5043.7|5037.7|5038.2|5032.2|5045.6|5039.6|5037.7|5031.7|74
1703000100000|2023-12-19 15:35:00|5038.1|5032.1|5044.7|5038.7|5044.7|5038.7|5032.7|5026.7|153
1703000400000|2023-12-19 15:40:00|5043.7|5037.7|5044|5038|5046.8|5040.8|5037.6|5031.6|361
1703000700000|2023-12-19 15:45:00|5044.8|5038.8|5056|5050|5056|5050|5043.5|5037.5|155
1703001000000|2023-12-19 15:50:00|5056.6|5050.6|5072.3|5066.3|5076.1|5070.1|5056|5050|652
1703001300000|2023-12-19 15:55:00|5072|5066|5071.8|5065.8|5079.1|5073.1|5068.5|5062.5|623
1703001600000|2023-12-19 16:00:00|5071.7|5065.7|5063.8|5057.8|5073.2|5067.2|5063.2|5057.2|190
1703001900000|2023-12-19 16:05:00|5064.6|5058.6|5060.8|5054.8|5066.4|5060.4|5059.7|5053.7|382
1703002200000|2023-12-19 16:10:00|5059.8|5053.8|5060.7|5054.7|5061.6|5055.6|5053.1|5047.1|281
1703002500000|2023-12-19 16:15:00|5060.8|5054.8|5057.3|5051.3|5063.7|5057.7|5057|5051|649
1703002800000|2023-12-19 16:20:00|5056.8|5050.8|5054.6|5048.6|5057.8|5051.8|5053.2|5047.2|117
1703003100000|2023-12-19 16:25:00|5055.7|5049.7|5065.8|5059.8|5065.8|5059.8|5053.3|5047.3|238
1703003400000|2023-12-19 16:30:00|5065.7|5059.7|5067.1|5061.1|5070.2|5064.2|5064.8|5058.8|349
1703003700000|2023-12-19 16:35:00|5067|5061|5074|5068|5074.7|5068.7|5065.9|5059.9|226
1703004000000|2023-12-19 16:40:00|5074.1|5068.1|5073|5067|5075.6|5069.6|5071.5|5065.5|206
1703004300000|2023-12-19 16:45:00|5072.6|5066.6|5074|5068|5077.9|5071.9|5070|5064|135
1703004600000|2023-12-19 16:50:00|5074.4|5068.4|5070.2|5064.2|5076|5070|5069.6|5063.6|288
1703004900000|2023-12-19 16:55:00|5070.7|5064.7|5055.9|5049.9|5071.1|5065.1|5053|5047|329
1703005200000|2023-12-19 17:00:00|5056|5050|5071.4|5065.4|5072.7|5066.7|5055.5|5049.5|228
1703005500000|2023-12-19 17:05:00|5071.7|5065.7|5060.9|5054.9|5071.7|5065.7|5059.5|5053.5|400
1703005800000|2023-12-19 17:10:00|5060.8|5054.8|5058.7|5052.7|5063|5057|5058.5|5052.5|282
1703006100000|2023-12-19 17:15:00|5062.8|5056.8|5069.4|5063.4|5071.4|5065.4|5060.3|5054.3|669
1703006400000|2023-12-19 17:20:00|5069.7|5063.7|5060.5|5054.5|5069.9|5063.9|5059.5|5053.5|279
1703006700000|2023-12-19 17:25:00|5061.5|5055.5|5059.1|5053.1|5062|5056|5057.6|5051.6|197
1703007000000|2023-12-19 17:30:00|5059.5|5053.5|5054.5|5048.5|5060.5|5054.5|5052.5|5046.5|123
1703007300000|2023-12-19 17:35:00|5054.4|5048.4|5053.5|5047.5|5057|5051|5049.5|5043.5|145
1703007600000|2023-12-19 17:40:00|5053|5047|5053.5|5047.5|5053.5|5047.5|5048.9|5042.9|267
1703007900000|2023-12-19 17:45:00|5052.6|5046.6|5051|5045|5055.5|5049.5|5048.6|5042.6|73
1703008200000|2023-12-19 17:50:00|5050.9|5044.9|5062.3|5056.3|5062.4|5056.4|5049.1|5043.1|145
1703008500000|2023-12-19 17:55:00|5062.4|5056.4|5073.3|5067.3|5082.7|5076.7|5062.3|5056.3|342
1703008800000|2023-12-19 18:00:00|5074.3|5068.3|5088.9|5082.9|5088.9|5082.9|5074.3|5068.3|180
1703009100000|2023-12-19 18:05:00|5086.7|5080.7|5091.7|5085.7|5096.3|5090.3|5086.7|5080.7|222
1703009400000|2023-12-19 18:10:00|5091.3|5085.3|5092.5|5086.5|5093.1|5087.1|5089.7|5083.7|93
1703009700000|2023-12-19 18:15:00|5092.1|5086.1|5104.4|5098.4|5105.9|5099.9|5090.1|5084.1|217
1703010000000|2023-12-19 18:20:00|5104.8|5098.8|5122.3|5116.3|5125.5|5119.5|5102.9|5096.9|381
1703010300000|2023-12-19 18:25:00|5122.9|5116.9|5130.3|5124.3|5135.1|5129.1|5122.3|5116.3|436
1703010600000|2023-12-19 18:30:00|5131.1|5125.1|5113.7|5107.7|5132.2|5126.2|5112.3|5106.3|321
1703010900000|2023-12-19 18:35:00|5113.8|5107.8|5118.9|5112.9|5118.9|5112.9|5108.9|5102.9|387
1703011200000|2023-12-19 18:40:00|5118.4|5112.4|5104.9|5098.9|5119.4|5113.4|5098.1|5092.1|358
1703011500000|2023-12-19 18:45:00|5104.5|5098.5|5092.7|5086.7|5104.5|5098.5|5091.7|5085.7|421
1703011800000|2023-12-19 18:50:00|5092.8|5086.8|5090.9|5084.9|5097.7|5091.7|5088.6|5082.6|464
1703012100000|2023-12-19 18:55:00|5091.7|5085.7|5087.1|5081.1|5098.7|5092.7|5085|5079|601
1703012400000|2023-12-19 19:00:00|5086.9|5080.9|5085.9|5079.9|5088.9|5082.9|5081.4|5075.4|279
1703012700000|2023-12-19 19:05:00|5086.3|5080.3|5080.4|5074.4|5088.5|5082.5|5076.6|5070.6|333
1703013000000|2023-12-19 19:10:00|5081.3|5075.3|5077.9|5071.9|5091.5|5085.5|5077|5071|1369
1703013300000|2023-12-19 19:15:00|5078|5072|5074.7|5068.7|5081.2|5075.2|5065.8|5059.8|872
1703034000000|2023-12-20 01:00:00|5075.7|5069.7|5067.7|5061.7|5085|5079|5067.3|5061.3|63
1703034300000|2023-12-20 01:05:00|5066.3|5060.3|5061.2|5055.2|5067.1|5061.1|5054.6|5048.6|42
1703034600000|2023-12-20 01:10:00|5061.4|5055.4|5067.5|5061.5|5067.5|5061.5|5061.4|5055.4|29
1703034900000|2023-12-20 01:15:00|5067.1|5061.1|5068.3|5062.3|5069.1|5063.1|5065|5059|5
1703035200000|2023-12-20 01:20:00|5068.8|5062.8|5071.6|5065.6|5071.6|5065.6|5067.4|5061.4|2
1703035500000|2023-12-20 01:25:00|5071.8|5065.8|5073.5|5067.5|5074.8|5068.8|5071.1|5065.1|3
1703035800000|2023-12-20 01:30:00|5073.1|5067.1|5065.8|5059.8|5074.5|5068.5|5063.8|5057.8|10
1703036100000|2023-12-20 01:35:00|5065.7|5059.7|5064.8|5058.8|5069.3|5063.3|5064.8|5058.8|1
1703036400000|2023-12-20 01:40:00|5064.4|5058.4|5064.3|5058.3|5065.4|5059.4|5063.3|5057.3|0
1703036700000|2023-12-20 01:45:00|5064.8|5058.8|5067.8|5061.8|5069.3|5063.3|5064.3|5058.3|1
1703037000000|2023-12-20 01:50:00|5068.2|5062.2|5076.4|5070.4|5081.2|5075.2|5068.2|5062.2|3
1703037300000|2023-12-20 01:55:00|5076.9|5070.9|5075.2|5069.2|5079.9|5073.9|5075.2|5069.2|29
1703037600000|2023-12-20 02:00:00|5074.2|5068.2|5075.5|5069.5|5075.5|5069.5|5071.2|5065.2|21
1703037900000|2023-12-20 02:05:00|5075|5069|5081|5075|5081|5075|5072.9|5066.9|9
1703038200000|2023-12-20 02:10:00|5081.5|5075.5|5080.2|5074.2|5082.1|5076.1|5079.3|5073.3|14
1703038500000|2023-12-20 02:15:00|5080.1|5074.1|5075.9|5069.9|5080.1|5074.1|5074.9|5068.9|14
1703038800000|2023-12-20 02:20:00|5076|5070|5070.9|5064.9|5076.9|5070.9|5069.9|5063.9|19
1703039100000|2023-12-20 02:25:00|5070.8|5064.8|5069.7|5063.7|5071.2|5065.2|5064.9|5058.9|54
1703039400000|2023-12-20 02:30:00|5069.6|5063.6|5066.7|5060.7|5069.6|5063.6|5065.2|5059.2|8
1703039700000|2023-12-20 02:35:00|5066.8|5060.8|5066.2|5060.2|5067.7|5061.7|5065.2|5059.2|3
1703040000000|2023-12-20 02:40:00|5066.3|5060.3|5067.2|5061.2|5068.7|5062.7|5064.9|5058.9|29
1703040300000|2023-12-20 02:45:00|5066.7|5060.7|5070.6|5064.6|5070.8|5064.8|5066.2|5060.2|7
1703040600000|2023-12-20 02:50:00|5070.2|5064.2|5069.2|5063.2|5071.7|5065.7|5069.1|5063.1|11
1703040900000|2023-12-20 02:55:00|5070.2|5064.2|5068.8|5062.8|5070.8|5064.8|5068.7|5062.7|12
1703041200000|2023-12-20 03:00:00|5068.7|5062.7|5068.3|5062.3|5071.2|5065.2|5067.4|5061.4|70
1703041500000|2023-12-20 03:05:00|5067.9|5061.9|5063.8|5057.8|5068.3|5062.3|5062.3|5056.3|10
1703041800000|2023-12-20 03:10:00|5063.9|5057.9|5062.8|5056.8|5065|5059|5061.3|5055.3|5
1703042100000|2023-12-20 03:15:00|5062.9|5056.9|5061.3|5055.3|5064.2|5058.2|5061.3|5055.3|2
1703042400000|2023-12-20 03:20:00|5061.2|5055.2|5060.9|5054.9|5063.3|5057.3|5059.2|5053.2|2
1703042700000|2023-12-20 03:25:00|5060.4|5054.4|5060.3|5054.3|5061.9|5055.9|5058.7|5052.7|3
1703043000000|2023-12-20 03:30:00|5060.4|5054.4|5059.3|5053.3|5060.4|5054.4|5058.7|5052.7|3
1703043300000|2023-12-20 03:35:00|5059.4|5053.4|5058.7|5052.7|5059.8|5053.8|5058.7|5052.7|1
1703043600000|2023-12-20 03:40:00|5057.3|5051.3|5056.4|5050.4|5057.3|5051.3|5053.9|5047.9|4
1703043900000|2023-12-20 03:45:00|5056.5|5050.5|5053.6|5047.6|5057.5|5051.5|5053.6|5047.6|3
1703044200000|2023-12-20 03:50:00|5054|5048|5054.1|5048.1|5054.5|5048.5|5053.5|5047.5|3
1703044500000|2023-12-20 03:55:00|5054|5048|5052.3|5046.3|5054.5|5048.5|5050.7|5044.7|8
1703044800000|2023-12-20 04:00:00|5052.4|5046.4|5050.8|5044.8|5052.4|5046.4|5050.8|5044.8|3
1703045100000|2023-12-20 04:05:00|5051.4|5045.4|5052.4|5046.4|5053.3|5047.3|5051.4|5045.4|2
1703045400000|2023-12-20 04:10:00|5052.8|5046.8|5052.9|5046.9|5052.9|5046.9|5050.7|5044.7|6
1703045700000|2023-12-20 04:15:00|5053.3|5047.3|5052.9|5046.9|5054.5|5048.5|5052.1|5046.1|6
1703046000000|2023-12-20 04:20:00|5052.5|5046.5|5053.7|5047.7|5054.3|5048.3|5052.5|5046.5|1
1703046300000|2023-12-20 04:25:00|5053.8|5047.8|5053.7|5047.7|5054.4|5048.4|5053.7|5047.7|2
1703046600000|2023-12-20 04:30:00|5054|5048|5054.6|5048.6|5055|5049|5054|5048|39
1703046900000|2023-12-20 04:35:00|5054.5|5048.5|5054.3|5048.3|5054.6|5048.6|5053.8|5047.8|2
1703047200000|2023-12-20 04:40:00|5054.9|5048.9|5056.4|5050.4|5057.3|5051.3|5053.7|5047.7|2
1703047500000|2023-12-20 04:45:00|5056.8|5050.8|5056.9|5050.9|5057.4|5051.4|5055.2|5049.2|2
1703047800000|2023-12-20 04:50:00|5056.8|5050.8|5055.3|5049.3|5056.8|5050.8|5054.1|5048.1|1
1703048100000|2023-12-20 04:55:00|5055.4|5049.4|5057.5|5051.5|5057.5|5051.5|5054.4|5048.4|4
1703048400000|2023-12-20 05:00:00|5057.9|5051.9|5057.9|5051.9|5058.3|5052.3|5055.7|5049.7|2
1703048700000|2023-12-20 05:05:00|5057.8|5051.8|5057.7|5051.7|5058.2|5052.2|5057.3|5051.3|1
1703049000000|2023-12-20 05:10:00|5057.3|5051.3|5058.2|5052.2|5058.7|5052.7|5057.3|5051.3|3
1703049300000|2023-12-20 05:15:00|5058.3|5052.3|5058.6|5052.6|5059.7|5053.7|5057.7|5051.7|4
1703049600000|2023-12-20 05:20:00|5058.2|5052.2|5058.2|5052.2|5058.8|5052.8|5057.7|5051.7|2
1703049900000|2023-12-20 05:25:00|5057.7|5051.7|5060.3|5054.3|5061.9|5055.9|5057.7|5051.7|12
1703050200000|2023-12-20 05:30:00|5060.9|5054.9|5059.2|5053.2|5063.9|5057.9|5056.2|5050.2|41
1703050500000|2023-12-20 05:35:00|5058.3|5052.3|5056.2|5050.2|5058.8|5052.8|5055.8|5049.8|3
1703050800000|2023-12-20 05:40:00|5055.7|5049.7|5059.8|5053.8|5059.8|5053.8|5055.7|5049.7|13
1703051100000|2023-12-20 05:45:00|5060.3|5054.3|5059.4|5053.4|5061.3|5055.3|5058.1|5052.1|2
1703051400000|2023-12-20 05:50:00|5059.8|5053.8|5058.2|5052.2|5061.3|5055.3|5058.2|5052.2|3
1703051700000|2023-12-20 05:55:00|5058.3|5052.3|5058.2|5052.2|5058.8|5052.8|5057.7|5051.7|5
1703052000000|2023-12-20 06:00:00|5058.4|5052.4|5059.7|5053.7|5061.3|5055.3|5058.4|5052.4|3
1703052300000|2023-12-20 06:05:00|5060.1|5054.1|5058.7|5052.7|5060.3|5054.3|5058.1|5052.1|6
1703052600000|2023-12-20 06:10:00|5060.2|5054.2|5062.2|5056.2|5063.8|5057.8|5060.2|5054.2|3
1703052900000|2023-12-20 06:15:00|5062.3|5056.3|5061.7|5055.7|5064.3|5058.3|5060.7|5054.7|6
1703053200000|2023-12-20 06:20:00|5061.8|5055.8|5061.2|5055.2|5062.7|5056.7|5061.2|5055.2|3
1703053500000|2023-12-20 06:25:00|5061.7|5055.7|5059.2|5053.2|5062.2|5056.2|5058.2|5052.2|6
1703053800000|2023-12-20 06:30:00|5058.8|5052.8|5058.7|5052.7|5060.3|5054.3|5057.7|5051.7|6
1703054100000|2023-12-20 06:35:00|5059.7|5053.7|5056.7|5050.7|5059.8|5053.8|5056.2|5050.2|8
1703054400000|2023-12-20 06:40:00|5056.2|5050.2|5052.1|5046.1|5056.2|5050.2|5051.7|5045.7|11
1703054700000|2023-12-20 06:45:00|5051.6|5045.6|5054.5|5048.5|5054.5|5048.5|5051.6|5045.6|2
1703055000000|2023-12-20 06:50:00|5054|5048|5054.6|5048.6|5055.1|5049.1|5053.6|5047.6|5
1703055300000|2023-12-20 06:55:00|5055.1|5049.1|5053.6|5047.6|5055.1|5049.1|5053.6|5047.6|4
1703055600000|2023-12-20 07:00:00|5051.6|5045.6|5053.1|5047.1|5054.2|5048.2|5051.1|5045.1|10
1703055900000|2023-12-20 07:05:00|5053.6|5047.6|5057.2|5051.2|5057.3|5051.3|5053.6|5047.6|3
1703056200000|2023-12-20 07:10:00|5057.7|5051.7|5059.2|5053.2|5059.2|5053.2|5057.6|5051.6|9
1703056500000|2023-12-20 07:15:00|5058.8|5052.8|5059.1|5053.1|5060.7|5054.7|5058.7|5052.7|4
1703056800000|2023-12-20 07:20:00|5059.2|5053.2|5058.7|5052.7|5061.2|5055.2|5058.7|5052.7|2
1703057100000|2023-12-20 07:25:00|5058.6|5052.6|5059.7|5053.7|5060.7|5054.7|5058.6|5052.6|4
1703057400000|2023-12-20 07:30:00|5060.2|5054.2|5057.2|5051.2|5060.2|5054.2|5057|5051|4
1703057700000|2023-12-20 07:35:00|5057|5051|5054.7|5048.7|5057.8|5051.8|5052.2|5046.2|6
1703058000000|2023-12-20 07:40:00|5054.2|5048.2|5053.1|5047.1|5054.2|5048.2|5052.6|5046.6|4
1703058300000|2023-12-20 07:45:00|5053.2|5047.2|5053.1|5047.1|5053.7|5047.7|5052.1|5046.1|13
1703058600000|2023-12-20 07:50:00|5053.2|5047.2|5053.8|5047.8|5055.6|5049.6|5052.8|5046.8|5
1703058900000|2023-12-20 07:55:00|5054.5|5048.5|5053.8|5047.8|5054.9|5048.9|5053.8|5047.8|4
1703059200000|2023-12-20 08:00:00|5054.8|5048.8|5055.3|5049.3|5055.4|5049.4|5052.9|5046.9|14
1703059500000|2023-12-20 08:05:00|5055.2|5049.2|5055.3|5049.3|5055.9|5049.9|5054.8|5048.8|4
1703059800000|2023-12-20 08:10:00|5055.4|5049.4|5054.9|5048.9|5055.9|5049.9|5054.2|5048.2|5
1703060100000|2023-12-20 08:15:00|5054.8|5048.8|5060.2|5054.2|5060.8|5054.8|5054.2|5048.2|121
1703060400000|2023-12-20 08:20:00|5060.7|5054.7|5066.7|5060.7|5067.6|5061.6|5060.7|5054.7|82
1703060700000|2023-12-20 08:25:00|5067.6|5061.6|5066.7|5060.7|5069.6|5063.6|5066.6|5060.6|77
1703061000000|2023-12-20 08:30:00|5066.6|5060.6|5067.3|5061.3|5070.5|5064.5|5066.6|5060.6|28
1703061300000|2023-12-20 08:35:00|5067.4|5061.4|5066.9|5060.9|5069.3|5063.3|5066.8|5060.8|16
1703061600000|2023-12-20 08:40:00|5062.9|5056.9|5062.6|5056.6|5066.2|5060.2|5061.7|5055.7|19
1703061900000|2023-12-20 08:45:00|5062.5|5056.5|5055.7|5049.7|5062.5|5056.5|5055.7|5049.7|11
1703062200000|2023-12-20 08:50:00|5055.6|5049.6|5058.2|5052.2|5058.2|5052.2|5055.6|5049.6|7
1703062500000|2023-12-20 08:55:00|5058.6|5052.6|5057.2|5051.2|5058.7|5052.7|5056.6|5050.6|7
1703062800000|2023-12-20 09:00:00|5057.3|5051.3|5057.2|5051.2|5064|5058|5056.6|5050.6|35
1703063100000|2023-12-20 09:05:00|5057.1|5051.1|5057.7|5051.7|5057.8|5051.8|5054.6|5048.6|29
1703063400000|2023-12-20 09:10:00|5057.3|5051.3|5057.1|5051.1|5058.3|5052.3|5056.6|5050.6|9
1703063700000|2023-12-20 09:15:00|5057.2|5051.2|5060.2|5054.2|5060.3|5054.3|5056.6|5050.6|12
1703064000000|2023-12-20 09:20:00|5060.1|5054.1|5063.1|5057.1|5063.1|5057.1|5060.1|5054.1|8
1703064300000|2023-12-20 09:25:00|5062.9|5056.9|5061.3|5055.3|5063.1|5057.1|5059.8|5053.8|31
1703064600000|2023-12-20 09:30:00|5061.4|5055.4|5063.8|5057.8|5065.9|5059.9|5060.8|5054.8|46
1703064900000|2023-12-20 09:35:00|5063.9|5057.9|5063.9|5057.9|5064.9|5058.9|5063.8|5057.8|7
1703065200000|2023-12-20 09:40:00|5063.8|5057.8|5058.8|5052.8|5064.9|5058.9|5058.4|5052.4|25
1703065500000|2023-12-20 09:45:00|5059.4|5053.4|5061.8|5055.8|5062.9|5056.9|5059.4|5053.4|8
1703065800000|2023-12-20 09:50:00|5061.9|5055.9|5062.9|5056.9|5063.3|5057.3|5060.8|5054.8|9
1703066100000|2023-12-20 09:55:00|5063.3|5057.3|5062.3|5056.3|5063.3|5057.3|5060.8|5054.8|56
1703066400000|2023-12-20 10:00:00|5062.5|5056.5|5067|5061|5067|5061|5062.4|5056.4|24
1703066700000|2023-12-20 10:05:00|5067.4|5061.4|5066.5|5060.5|5069.5|5063.5|5066.5|5060.5|12
1703067000000|2023-12-20 10:10:00|5066.4|5060.4|5065.5|5059.5|5066.6|5060.6|5065|5059|5
1703067300000|2023-12-20 10:15:00|5067.5|5061.5|5065|5059|5068|5062|5064.9|5058.9|28
1703067600000|2023-12-20 10:20:00|5065.1|5059.1|5068.1|5062.1|5068.1|5062.1|5065|5059|60
1703067900000|2023-12-20 10:25:00|5068.5|5062.5|5068.6|5062.6|5069.2|5063.2|5068.1|5062.1|26
1703068200000|2023-12-20 10:30:00|5068.7|5062.7|5075.3|5069.3|5075.3|5069.3|5068.1|5062.1|70
1703068500000|2023-12-20 10:35:00|5076.2|5070.2|5081.1|5075.1|5081.6|5075.6|5073.7|5067.7|86
1703068800000|2023-12-20 10:40:00|5081.5|5075.5|5085.8|5079.8|5086.6|5080.6|5074.5|5068.5|137
1703069100000|2023-12-20 10:45:00|5086.3|5080.3|5092|5086|5092|5086|5081.8|5075.8|50
1703069400000|2023-12-20 10:50:00|5092.4|5086.4|5094.9|5088.9|5099.6|5093.6|5090.1|5084.1|114
1703069700000|2023-12-20 10:55:00|5093.4|5087.4|5104.5|5098.5|5105|5099|5090.9|5084.9|124
1703070000000|2023-12-20 11:00:00|5104.4|5098.4|5103.9|5097.9|5107.8|5101.8|5094.7|5088.7|117
1703070300000|2023-12-20 11:05:00|5104|5098|5105.1|5099.1|5108.4|5102.4|5101.3|5095.3|150
1703070600000|2023-12-20 11:10:00|5104.7|5098.7|5103.4|5097.4|5104.8|5098.8|5099|5093|16
1703070900000|2023-12-20 11:15:00|5103.5|5097.5|5106.1|5100.1|5106.7|5100.7|5103|5097|20
1703071200000|2023-12-20 11:20:00|5106.2|5100.2|5102.1|5096.1|5107.3|5101.3|5101.6|5095.6|30
1703071500000|2023-12-20 11:25:00|5102|5096|5104.6|5098.6|5104.8|5098.8|5101.6|5095.6|13
1703071800000|2023-12-20 11:30:00|5104.7|5098.7|5095.5|5089.5|5104.8|5098.8|5093.5|5087.5|35
1703072100000|2023-12-20 11:35:00|5094.4|5088.4|5093.3|5087.3|5094.4|5088.4|5092.3|5086.3|21
1703072400000|2023-12-20 11:40:00|5092.9|5086.9|5093.5|5087.5|5093.6|5087.6|5091.9|5085.9|29
1703072700000|2023-12-20 11:45:00|5093.4|5087.4|5092.5|5086.5|5093.5|5087.5|5092.4|5086.4|6
1703073000000|2023-12-20 11:50:00|5091.5|5085.5|5088|5082|5091.5|5085.5|5087.9|5081.9|20
1703073300000|2023-12-20 11:55:00|5089|5083|5087.2|5081.2|5089.1|5083.1|5085.2|5079.2|34
1703073600000|2023-12-20 12:00:00|5087.8|5081.8|5090.6|5084.6|5091.3|5085.3|5087.7|5081.7|4
1703073900000|2023-12-20 12:05:00|5090.7|5084.7|5088.7|5082.7|5090.7|5084.7|5088.7|5082.7|7
1703074200000|2023-12-20 12:10:00|5089.8|5083.8|5086.8|5080.8|5089.8|5083.8|5086.8|5080.8|11
1703074500000|2023-12-20 12:15:00|5087.2|5081.2|5090.2|5084.2|5090.7|5084.7|5086.8|5080.8|12
1703074800000|2023-12-20 12:20:00|5090.3|5084.3|5088.5|5082.5|5092.7|5086.7|5087.3|5081.3|14
1703075100000|2023-12-20 12:25:00|5088|5082|5086.5|5080.5|5088|5082|5086.4|5080.4|16
1703075400000|2023-12-20 12:30:00|5086.4|5080.4|5090.8|5084.8|5092|5086|5085|5079|16
1703075700000|2023-12-20 12:35:00|5090.6|5084.6|5087.4|5081.4|5090.6|5084.6|5087.4|5081.4|24
1703076000000|2023-12-20 12:40:00|5087.6|5081.6|5089.4|5083.4|5090|5084|5087.3|5081.3|43
1703076300000|2023-12-20 12:45:00|5089.5|5083.5|5087.6|5081.6|5091.4|5085.4|5087.4|5081.4|25
1703076600000|2023-12-20 12:50:00|5088.4|5082.4|5085.7|5079.7|5089.3|5083.3|5085.2|5079.2|63
1703076900000|2023-12-20 12:55:00|5086.1|5080.1|5087.8|5081.8|5087.9|5081.9|5086.1|5080.1|151
1703077200000|2023-12-20 13:00:00|5087.9|5081.9|5082.1|5076.1|5091.7|5085.7|5082|5076|79
1703077500000|2023-12-20 13:05:00|5082|5076|5078|5072|5082.6|5076.6|5075.5|5069.5|95
1703077800000|2023-12-20 13:10:00|5078.1|5072.1|5079.8|5073.8|5080.9|5074.9|5075.8|5069.8|21
1703078100000|2023-12-20 13:15:00|5079|5073|5074.3|5068.3|5079.1|5073.1|5072.2|5066.2|52
1703078400000|2023-12-20 13:20:00|5074.2|5068.2|5076|5070|5081|5075|5074.2|5068.2|31
1703078700000|2023-12-20 13:25:00|5076.1|5070.1|5080.4|5074.4|5081.8|5075.8|5075.5|5067.2|1149
1703079000000|2023-12-20 13:30:00|5080|5074|5074.5|5068.5|5080.5|5074.5|5073.4|5067.4|581
1703079300000|2023-12-20 13:35:00|5074.4|5068.4|5085.5|5079.5|5086.1|5080.1|5074.4|5068.4|58
1703079600000|2023-12-20 13:40:00|5086|5080|5080.9|5074.9|5087.1|5081.1|5079.5|5073.5|139
1703082600000|2023-12-20 14:30:00|5087.8|5081.8|5147.3|5141.3|5159.6|5153.6|5087.1|5081.1|1485
1703082900000|2023-12-20 14:35:00|5147.7|5141.7|5154.1|5148.1|5170.2|5164.2|5147.1|5141.1|511
1703083200000|2023-12-20 14:40:00|5154.5|5148.5|5156.1|5150.1|5159.6|5153.6|5140.2|5134.2|771
1703083500000|2023-12-20 14:45:00|5156.9|5150.9|5132.3|5126.3|5157.3|5151.3|5129.8|5123.8|491
1703083800000|2023-12-20 14:50:00|5132.7|5126.7|5109.6|5103.6|5136.4|5130.4|5106.8|5100.8|434
1703084100000|2023-12-20 14:55:00|5109.7|5103.7|5107.6|5101.6|5114.2|5108.2|5104.9|5098.9|245
1703084400000|2023-12-20 15:00:00|5108.5|5102.5|5109.5|5103.5|5114.6|5108.6|5106|5100|234
1703084700000|2023-12-20 15:05:00|5108.4|5102.4|5104.9|5098.9|5110.3|5104.3|5102.8|5096.8|408
1703085000000|2023-12-20 15:10:00|5105.4|5099.4|5106.3|5100.3|5115.4|5109.4|5104.7|5098.7|468
1703085300000|2023-12-20 15:15:00|5106.2|5100.2|5097.8|5091.8|5106.2|5100.2|5095.9|5089.9|273
1703085600000|2023-12-20 15:20:00|5098.2|5092.2|5103.8|5097.8|5104.7|5098.7|5095.8|5089.8|140
1703085900000|2023-12-20 15:25:00|5102.8|5096.8|5105.6|5099.6|5107.1|5101.1|5102.2|5096.2|349
1703086200000|2023-12-20 15:30:00|5106.1|5100.1|5099.6|5093.6|5106.1|5100.1|5088.5|5082.5|461
1703086500000|2023-12-20 15:35:00|5099.2|5093.2|5093.8|5087.8|5103.6|5097.6|5089.1|5083.1|479
1703086800000|2023-12-20 15:40:00|5093.7|5087.7|5096|5090|5099|5093|5093.2|5087.2|234
1703087100000|2023-12-20 15:45:00|5095.5|5089.5|5086.5|5080.5|5095.5|5089.5|5084.5|5078.5|70
1703087400000|2023-12-20 15:50:00|5086|5080|5083|5077|5091|5085|5082.9|5076.9|93
1703087700000|2023-12-20 15:55:00|5082.6|5076.6|5089.6|5083.6|5093.1|5087.1|5082.1|5076.1|107
1703088000000|2023-12-20 16:00:00|5090|5084|5091.8|5085.8|5096|5090|5088.8|5082.8|213
1703088300000|2023-12-20 16:05:00|5092|5086|5107.7|5101.7|5107.7|5101.7|5091.9|5085.9|155
1703088600000|2023-12-20 16:10:00|5107.2|5101.2|5099|5093|5107.7|5101.7|5096.9|5090.9|222
1703088900000|2023-12-20 16:15:00|5099.1|5093.1|5082.6|5076.6|5100.1|5094.1|5079.1|5073.1|197
1703089200000|2023-12-20 16:20:00|5082.5|5076.5|5088.9|5082.9|5101.3|5095.3|5081.1|5075.1|260
1703089500000|2023-12-20 16:25:00|5088.8|5082.8|5086.3|5080.3|5097.6|5091.6|5081.9|5075.9|202
1703089800000|2023-12-20 16:30:00|5085.9|5079.9|5085.2|5079.2|5090|5084|5084.2|5078.2|301
1703090100000|2023-12-20 16:35:00|5085.4|5079.4|5084.9|5078.9|5091.5|5085.5|5083.5|5077.5|264
1703090400000|2023-12-20 16:40:00|5084.5|5078.5|5085.7|5079.7|5086.2|5080.2|5079.3|5073.3|111
1703090700000|2023-12-20 16:45:00|5085.3|5079.3|5088.8|5082.8|5089.2|5083.2|5084.8|5078.8|119
1703091000000|2023-12-20 16:50:00|5088.7|5082.7|5093.1|5087.1|5097.8|5091.8|5087.3|5081.3|166
1703091300000|2023-12-20 16:55:00|5092.5|5086.5|5086.5|5080.5|5094.1|5088.1|5086.5|5080.5|200
1703091600000|2023-12-20 17:00:00|5086|5080|5085.7|5079.7|5087|5081|5077.9|5071.9|465
1703091900000|2023-12-20 17:05:00|5085.6|5079.6|5075.2|5069.2|5087.2|5081.2|5075.2|5069.2|143
1703092200000|2023-12-20 17:10:00|5075.3|5069.3|5064|5058|5078.3|5072.3|5064|5058|251
1703092500000|2023-12-20 17:15:00|5065|5059|5059|5053|5065|5059|5052.5|5046.5|536
1703092800000|2023-12-20 17:20:00|5059.4|5053.4|5054.5|5048.5|5067.7|5061.7|5052.4|5046.4|178
1703093100000|2023-12-20 17:25:00|5054|5048|5059.1|5053.1|5060|5054|5051.6|5045.6|203
1703093400000|2023-12-20 17:30:00|5058.1|5052.1|5061.1|5055.1|5061.4|5055.4|5054.4|5048.4|268
1703093700000|2023-12-20 17:35:00|5061|5055|5054.9|5048.9|5061.1|5055.1|5054.8|5048.8|255
1703094000000|2023-12-20 17:40:00|5053.9|5047.9|5045.6|5039.6|5057.9|5051.9|5041.2|5035.2|336
1703094300000|2023-12-20 17:45:00|5046|5040|5045.9|5039.9|5048.4|5042.4|5043.6|5037.6|207
1703094600000|2023-12-20 17:50:00|5045|5039|5043.6|5037.6|5047.7|5041.7|5042.5|5036.5|296
1703094900000|2023-12-20 17:55:00|5044|5038|5041.5|5035.5|5048.6|5042.6|5040.7|5034.7|174
1703095200000|2023-12-20 18:00:00|5040.7|5034.7|5039.4|5033.4|5045.4|5039.4|5038.3|5032.3|399
1703095500000|2023-12-20 18:05:00|5039.3|5033.3|5042|5036|5042.3|5036.3|5032.3|5026.3|656
1703095800000|2023-12-20 18:10:00|5042.4|5036.4|5047.4|5041.4|5050.4|5044.4|5042|5036|351
1703096100000|2023-12-20 18:15:00|5047|5041|5052.5|5046.5|5053.4|5047.4|5044.4|5038.4|293
1703096400000|2023-12-20 18:20:00|5052.6|5046.6|5042|5036|5054.5|5048.5|5041|5035|328
1703096700000|2023-12-20 18:25:00|5041.9|5035.9|5029.3|5023.3|5043.4|5037.4|5029.3|5023.3|197
1703097000000|2023-12-20 18:30:00|5029.4|5023.4|5035|5029|5037.5|5031.5|5026.4|5020.4|548
1703097300000|2023-12-20 18:35:00|5034.5|5028.5|5027.6|5021.6|5035.5|5029.5|5026.6|5020.6|320
1703097600000|2023-12-20 18:40:00|5027.2|5021.2|5031|5025|5035.6|5029.6|5024.7|5018.7|225
1703097900000|2023-12-20 18:45:00|5031.1|5025.1|5027.5|5021.5|5031.7|5025.7|5019.5|5013.5|283
1703098200000|2023-12-20 18:50:00|5027.4|5021.4|5034.3|5028.3|5039.1|5033.1|5024.5|5018.5|495
1703098500000|2023-12-20 18:55:00|5033.7|5027.7|5060.5|5054.5|5060.9|5054.9|5032.3|5026.3|841
1703098800000|2023-12-20 19:00:00|5060.4|5054.4|5059.2|5053.2|5063.6|5057.6|5052|5046|485
1703099100000|2023-12-20 19:05:00|5060.2|5054.2|5075|5069|5076.1|5070.1|5059.7|5053.7|517
1703099400000|2023-12-20 19:10:00|5074.5|5068.5|5077|5071|5078|5072|5069.1|5063.1|1376
1703099700000|2023-12-20 19:15:00|5075.8|5069.8|5083.2|5077.2|5085.7|5079.7|5075.7|5069.7|581
1703120400000|2023-12-21 01:00:00|5074.3|5068.3|5068.3|5062.3|5077.8|5071.8|5063.3|5057.3|111
1703120700000|2023-12-21 01:05:00|5068.7|5062.7|5066.7|5060.7|5069.7|5063.7|5063.3|5057.3|54
1703121000000|2023-12-21 01:10:00|5066.2|5060.2|5065.7|5059.7|5067.7|5061.7|5063.3|5057.3|0
1703121300000|2023-12-21 01:15:00|5066.2|5060.2|5065.3|5059.3|5069.7|5063.7|5064.9|5058.9|10
1703121600000|2023-12-21 01:20:00|5064.4|5058.4|5065.1|5059.1|5066.4|5060.4|5062.9|5056.9|3
1703121900000|2023-12-21 01:25:00|5065.2|5059.2|5064.4|5058.4|5065.6|5059.6|5063.7|5057.7|2
1703122200000|2023-12-21 01:30:00|5064.8|5058.8|5061.7|5055.7|5065.7|5059.7|5060.9|5054.9|6
1703122500000|2023-12-21 01:35:00|5061.3|5055.3|5056.7|5050.7|5061.3|5055.3|5056.3|5050.3|91
1703122800000|2023-12-21 01:40:00|5056.3|5050.3|5057.8|5051.8|5060.7|5054.7|5053.7|5047.7|19
1703123100000|2023-12-21 01:45:00|5057.7|5051.7|5057.2|5051.2|5060.1|5054.1|5057.2|5051.2|6
1703123400000|2023-12-21 01:50:00|5056.8|5050.8|5053.3|5047.3|5058.7|5052.7|5052.3|5046.3|5
1703123700000|2023-12-21 01:55:00|5054.1|5048.1|5053.2|5047.2|5055.1|5049.1|5053.2|5047.2|19
1703124000000|2023-12-21 02:00:00|5053.6|5047.6|5053.8|5047.8|5054.8|5048.8|5052.7|5046.7|0
1703124300000|2023-12-21 02:05:00|5053.7|5047.7|5051.8|5045.8|5053.8|5047.8|5050.3|5044.3|2
1703124600000|2023-12-21 02:10:00|5052.2|5046.2|5049.3|5043.3|5052.8|5046.8|5049.3|5043.3|5
1703124900000|2023-12-21 02:15:00|5049.4|5043.4|5050.8|5044.8|5050.8|5044.8|5048.7|5042.7|0
1703125200000|2023-12-21 02:20:00|5050.7|5044.7|5057.8|5051.8|5057.8|5051.8|5050.7|5044.7|0
1703125500000|2023-12-21 02:25:00|5058.3|5052.3|5058.4|5052.4|5059.9|5053.9|5057.9|5051.9|0
1703125800000|2023-12-21 02:30:00|5058.5|5052.5|5055.9|5049.9|5058.5|5052.5|5055.4|5049.4|0
1703126100000|2023-12-21 02:35:00|5056.4|5050.4|5055.8|5049.8|5056.4|5050.4|5055.4|5049.4|0
1703126400000|2023-12-21 02:40:00|5055.9|5049.9|5044.9|5038.9|5056.9|5050.9|5043.8|5037.8|9
1703126700000|2023-12-21 02:45:00|5044.4|5038.4|5046.9|5040.9|5046.9|5040.9|5043.3|5037.3|2
1703127000000|2023-12-21 02:50:00|5046.8|5040.8|5048.3|5042.3|5048.9|5042.9|5046.3|5040.3|1
1703127300000|2023-12-21 02:55:00|5048.4|5042.4|5046.8|5040.8|5048.4|5042.4|5044.3|5038.3|11
1703127600000|2023-12-21 03:00:00|5046.2|5040.2|5049.4|5043.4|5049.9|5043.9|5044.9|5038.9|6
1703127900000|2023-12-21 03:05:00|5048.9|5042.9|5042.8|5036.8|5048.9|5042.9|5041.3|5035.3|19
1703128200000|2023-12-21 03:10:00|5042.9|5036.9|5043.4|5037.4|5045.9|5039.9|5042.5|5036.5|48
1703128500000|2023-12-21 03:15:00|5043.3|5037.3|5042.4|5036.4|5043.9|5037.9|5042.4|5036.4|0
1703128800000|2023-12-21 03:20:00|5042.9|5036.9|5043.3|5037.3|5043.9|5037.9|5042.8|5036.8|0
1703129100000|2023-12-21 03:25:00|5043.4|5037.4|5045.3|5039.3|5045.9|5039.9|5043.3|5037.3|0
1703129400000|2023-12-21 03:30:00|5045.4|5039.4|5047.4|5041.4|5047.9|5041.9|5044.9|5038.9|4
1703129700000|2023-12-21 03:35:00|5047.9|5041.9|5048.9|5042.9|5049.4|5043.4|5046.3|5040.3|0
1703130000000|2023-12-21 03:40:00|5048.8|5042.8|5047.9|5041.9|5048.9|5042.9|5047.4|5041.4|0
1703130300000|2023-12-21 03:45:00|5047.8|5041.8|5047.9|5041.9|5047.9|5041.9|5047.4|5041.4|0
1703130600000|2023-12-21 03:50:00|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|5047.9|5041.9|0
1703130900000|2023-12-21 03:55:00|5048.8|5042.8|5046.9|5040.9|5049.4|5043.4|5046.9|5040.9|0
1703131200000|2023-12-21 04:00:00|5046.8|5040.8|5042.3|5036.3|5046.9|5040.9|5042.3|5036.3|9
1703131500000|2023-12-21 04:05:00|5041.8|5035.8|5042.8|5036.8|5042.8|5036.8|5041.8|5035.8|0
1703131800000|2023-12-21 04:10:00|5042.3|5036.3|5042.8|5036.8|5043.3|5037.3|5042.3|5036.3|0
1703132100000|2023-12-21 04:15:00|5043.3|5037.3|5042.9|5036.9|5044.9|5038.9|5042.9|5036.9|0
1703132400000|2023-12-21 04:20:00|5043.3|5037.3|5042.8|5036.8|5043.9|5037.9|5042.3|5036.3|3
1703132700000|2023-12-21 04:25:00|5043.3|5037.3|5042.9|5036.9|5043.9|5037.9|5042.9|5036.9|0
1703133000000|2023-12-21 04:30:00|5043.4|5037.4|5042.4|5036.4|5043.4|5037.4|5042.3|5036.3|2
1703133300000|2023-12-21 04:35:00|5041.4|5035.4|5044.3|5038.3|5045.8|5039.8|5041.4|5035.4|4
1703133600000|2023-12-21 04:40:00|5043.4|5037.4|5042.8|5036.8|5043.4|5037.4|5042.7|5036.7|0
1703133900000|2023-12-21 04:45:00|5042.3|5036.3|5041.8|5035.8|5042.7|5036.7|5041.8|5035.8|0
1703134200000|2023-12-21 04:50:00|5041.4|5035.4|5042.4|5036.4|5042.4|5036.4|5041.4|5035.4|0
1703134500000|2023-12-21 04:55:00|5042.3|5036.3|5041.9|5035.9|5042.9|5036.9|5041.4|5035.4|0
1703134800000|2023-12-21 05:00:00|5041.8|5035.8|5041.4|5035.4|5041.9|5035.9|5041.4|5035.4|0
1703135100000|2023-12-21 05:05:00|5041.3|5035.3|5039.5|5033.5|5041.4|5035.4|5039|5033|0
1703135400000|2023-12-21 05:10:00|5040|5034|5039.9|5033.9|5040.5|5034.5|5038.5|5032.5|3
1703135700000|2023-12-21 05:15:00|5039|5033|5040.5|5034.5|5040.5|5034.5|5039|5033|0
1703136000000|2023-12-21 05:20:00|5040.4|5034.4|5039|5033|5040.5|5034.5|5039|5033|0
1703136300000|2023-12-21 05:25:00|5039.5|5033.5|5037|5031|5041|5035|5037|5031|14
1703136600000|2023-12-21 05:30:00|5038|5032|5039.4|5033.4|5041.4|5035.4|5037.9|5031.9|0
1703136900000|2023-12-21 05:35:00|5039|5033|5041.9|5035.9|5043|5037|5039|5033|0
1703137200000|2023-12-21 05:40:00|5042|5036|5042|5036|5042|5036|5041|5035|0
1703137500000|2023-12-21 05:45:00|5042.5|5036.5|5043|5037|5043.5|5037.5|5042.5|5036.5|1
1703137800000|2023-12-21 05:50:00|5043.4|5037.4|5043|5037|5043.5|5037.5|5042.5|5036.5|0
1703138100000|2023-12-21 05:55:00|5043.1|5037.1|5047.4|5041.4|5048|5042|5043|5037|5
1703138400000|2023-12-21 06:00:00|5047.9|5041.9|5051.8|5045.8|5052.8|5046.8|5047.9|5041.9|3
1703138700000|2023-12-21 06:05:00|5052.3|5046.3|5052.8|5046.8|5053.7|5047.7|5049.7|5043.7|1
1703139000000|2023-12-21 06:10:00|5052.3|5046.3|5049.8|5043.8|5052.3|5046.3|5048.3|5042.3|1
1703139300000|2023-12-21 06:15:00|5049.9|5043.9|5052.3|5046.3|5053.2|5047.2|5049.3|5043.3|0
1703139600000|2023-12-21 06:20:00|5052.8|5046.8|5047.3|5041.3|5052.8|5046.8|5045.8|5039.8|0
1703139900000|2023-12-21 06:25:00|5047.7|5041.7|5049.8|5043.8|5049.8|5043.8|5047.7|5041.7|0
1703140200000|2023-12-21 06:30:00|5049.3|5043.3|5049.8|5043.8|5050.8|5044.8|5047.3|5041.3|0
1703140500000|2023-12-21 06:35:00|5049.7|5043.7|5051.7|5045.7|5051.9|5045.9|5048.8|5042.8|0
1703140800000|2023-12-21 06:40:00|5051.3|5045.3|5052.8|5046.8|5053.2|5047.2|5050.8|5044.8|0
1703141100000|2023-12-21 06:45:00|5051.9|5045.9|5053.8|5047.8|5055.8|5049.8|5050.8|5044.8|4
1703141400000|2023-12-21 06:50:00|5054.3|5048.3|5051.4|5045.4|5054.8|5048.8|5051.4|5045.4|5
1703141700000|2023-12-21 06:55:00|5051.8|5045.8|5052.5|5046.5|5053|5047|5050.5|5044.5|0
1703142000000|2023-12-21 07:00:00|5053|5047|5057|5051|5058|5052|5053|5047|5
1703142300000|2023-12-21 07:05:00|5057.1|5051.1|5059.6|5053.6|5060.1|5054.1|5057.1|5051.1|1
1703142600000|2023-12-21 07:10:00|5058.5|5052.5|5057|5051|5058.9|5052.9|5055|5049|2
1703142900000|2023-12-21 07:15:00|5055.6|5049.6|5054.5|5048.5|5056|5050|5054.5|5048.5|0
1703143200000|2023-12-21 07:20:00|5055.4|5049.4|5055|5049|5057|5051|5055|5049|0
1703143500000|2023-12-21 07:25:00|5054.9|5048.9|5056|5050|5056|5050|5054.5|5048.5|0
1703143800000|2023-12-21 07:30:00|5055.9|5049.9|5057|5051|5057|5051|5055.5|5049.5|0
1703144100000|2023-12-21 07:35:00|5056.4|5050.4|5049.1|5043.1|5056.4|5050.4|5049.1|5043.1|0
1703144400000|2023-12-21 07:40:00|5049.5|5043.5|5046.5|5040.5|5049.5|5043.5|5045|5039|21
1703144700000|2023-12-21 07:45:00|5046.4|5040.4|5036.9|5030.9|5046.4|5040.4|5035.6|5029.6|42
1703145000000|2023-12-21 07:50:00|5036.1|5030.1|5042|5036|5042.6|5036.6|5036.1|5030.1|7
1703145300000|2023-12-21 07:55:00|5041.9|5035.9|5039|5033|5042|5036|5039|5033|0
1703145600000|2023-12-21 08:00:00|5039.1|5033.1|5038.1|5032.1|5039.9|5033.9|5035.7|5029.7|5
1703145900000|2023-12-21 08:05:00|5038.5|5032.5|5042|5036|5042.1|5036.1|5038|5032|8
1703146200000|2023-12-21 08:10:00|5042.1|5036.1|5041.2|5035.2|5042.1|5036.1|5039.5|5033.5|4
1703146500000|2023-12-21 08:15:00|5041.1|5035.1|5039.6|5033.6|5041.1|5035.1|5037.6|5031.6|0
1703146800000|2023-12-21 08:20:00|5039.2|5033.2|5041|5035|5042|5036|5039.1|5033.1|0
1703147100000|2023-12-21 08:25:00|5041.5|5035.5|5042.7|5036.7|5042.7|5036.7|5041|5035|3
1703147400000|2023-12-21 08:30:00|5042.6|5036.6|5040.2|5034.2|5042.7|5036.7|5039.2|5033.2|2
1703147700000|2023-12-21 08:35:00|5039.7|5033.7|5047.5|5041.5|5049|5043|5039.7|5033.7|19
1703148000000|2023-12-21 08:40:00|5047.3|5041.3|5043|5037|5047.3|5041.3|5042.5|5036.5|0
1703148300000|2023-12-21 08:45:00|5042|5036|5036.1|5030.1|5043|5037|5035|5029|3
1703148600000|2023-12-21 08:50:00|5035.6|5029.6|5037.1|5031.1|5037.6|5031.6|5034.6|5028.6|6
1703148900000|2023-12-21 08:55:00|5037.6|5031.6|5040.6|5034.6|5041.1|5035.1|5037.6|5031.6|0
1703149200000|2023-12-21 09:00:00|5040.5|5034.5|5037.1|5031.1|5040.5|5034.5|5037.1|5031.1|1
1703149500000|2023-12-21 09:05:00|5036.6|5030.6|5039.6|5033.6|5039.7|5033.7|5036.6|5030.6|4
1703149800000|2023-12-21 09:10:00|5039.7|5033.7|5034.1|5028.1|5039.7|5033.7|5034.1|5028.1|0
1703150100000|2023-12-21 09:15:00|5034.6|5028.6|5026.7|5020.7|5035.1|5029.1|5026.7|5020.7|23
1703150400000|2023-12-21 09:20:00|5027.1|5021.1|5027.6|5021.6|5028.6|5022.6|5026.6|5020.6|9
1703150700000|2023-12-21 09:25:00|5027.7|5021.7|5027.1|5021.1|5027.7|5021.7|5026.2|5020.2|6
1703151000000|2023-12-21 09:30:00|5026.7|5020.7|5021.2|5015.2|5027.6|5021.6|5019.3|5013.3|15
1703151300000|2023-12-21 09:35:00|5021.7|5015.7|5012.1|5006.1|5021.7|5015.7|5012.1|5006.1|35
1703151600000|2023-12-21 09:40:00|5012.2|5006.2|5018.1|5012.1|5019|5013|5012.1|5006.1|6
1703151900000|2023-12-21 09:45:00|5017.6|5011.6|5007.1|5001.1|5019.1|5013.1|5005|4999|7
1703152200000|2023-12-21 09:50:00|5007.2|5001.2|5010.1|5004.1|5012.5|5006.5|5007.2|5001.2|3
1703152500000|2023-12-21 09:55:00|5010.5|5004.5|5009.7|5003.7|5014|5008|5009.6|5003.6|8
1703152800000|2023-12-21 10:00:00|5010.1|5004.1|5006.2|5000.2|5011.7|5005.7|5005.2|4999.2|1
1703153100000|2023-12-21 10:05:00|5006.1|5000.1|5000.2|4994.2|5006.2|5000.2|4999.7|4993.7|5
1703153400000|2023-12-21 10:10:00|5000.1|4994.1|4999.6|4993.6|5002.6|4996.6|4997.2|4991.2|13
1703153700000|2023-12-21 10:15:00|4998.2|4992.2|4994.2|4988.2|4999.6|4993.6|4994.2|4988.2|6
1703154000000|2023-12-21 10:20:00|4995.6|4989.6|4999.1|4993.1|4999.6|4993.6|4995.1|4989.1|15
1703154300000|2023-12-21 10:25:00|4999|4993|4998|4992|4999.6|4993.6|4996.1|4990.1|7
1703154600000|2023-12-21 10:30:00|4997.6|4991.6|4997.9|4991.9|4998.1|4992.1|4994.6|4988.6|4
1703154900000|2023-12-21 10:35:00|4999|4993|4998|4992|4999.4|4993.4|4997.5|4991.5|5
1703155200000|2023-12-21 10:40:00|4998.5|4992.5|4991.1|4985.1|4999.4|4993.4|4991|4985|23
1703155500000|2023-12-21 10:45:00|4992.1|4986.1|4998.6|4992.6|4999.5|4993.5|4992.1|4986.1|3
1703155800000|2023-12-21 10:50:00|4998.7|4992.7|4996.1|4990.1|5000.1|4994.1|4995|4989|8
1703156100000|2023-12-21 10:55:00|4996.5|4990.5|4995|4989|4996.5|4990.5|4994.1|4988.1|7
1703156400000|2023-12-21 11:00:00|4995.1|4989.1|4997.1|4991.1|4998|4992|4992.6|4986.6|3
1703156700000|2023-12-21 11:05:00|4997.5|4991.5|4996|4990|4998.5|4992.5|4995.6|4989.6|4
1703157000000|2023-12-21 11:10:00|4996.5|4990.5|4999.1|4993.1|4999.6|4993.6|4994|4988|12
1703157300000|2023-12-21 11:15:00|4999|4993|5003|4997|5004.1|4998.1|4998.6|4992.6|8
1703157600000|2023-12-21 11:20:00|5002|4996|5002|4996|5003|4997|5001.5|4995.5|0
1703157900000|2023-12-21 11:25:00|5002.5|4996.5|5003|4997|5003|4997|5001.5|4995.5|2
1703158200000|2023-12-21 11:30:00|5002.9|4996.9|5003.9|4997.9|5005|4999|5002.9|4996.9|5
1703158500000|2023-12-21 11:35:00|5004|4998|5003.4|4997.4|5004.5|4998.5|5002.9|4996.9|1
1703158800000|2023-12-21 11:40:00|5003.5|4997.5|5003.5|4997.5|5004.4|4998.4|5002.1|4996.1|12
1703159100000|2023-12-21 11:45:00|5003.6|4997.6|5002.6|4996.6|5004.1|4998.1|5002.6|4996.6|8
1703159400000|2023-12-21 11:50:00|5003.1|4997.1|5006.6|5000.6|5006.7|5000.7|5003.1|4997.1|3
1703159700000|2023-12-21 11:55:00|5006.1|5000.1|5006.6|5000.6|5008.1|5002.1|5001.6|4995.6|6
1703160000000|2023-12-21 12:00:00|5007.1|5001.1|5014.3|5008.3|5014.8|5008.8|5006.1|5000.1|60
1703160300000|2023-12-21 12:05:00|5013.8|5007.8|5015.3|5009.3|5019.8|5013.8|5012.8|5006.8|17
1703160600000|2023-12-21 12:10:00|5014.8|5008.8|5021.4|5015.4|5021.4|5015.4|5014.8|5008.8|13
1703160900000|2023-12-21 12:15:00|5020.8|5014.8|5021.3|5015.3|5025.8|5019.8|5020.8|5014.8|9
1703161200000|2023-12-21 12:20:00|5021.4|5015.4|5026.3|5020.3|5026.8|5020.8|5021.2|5015.2|1
1703161500000|2023-12-21 12:25:00|5026.8|5020.8|5028.3|5022.3|5028.3|5022.3|5026.3|5020.3|4
1703161800000|2023-12-21 12:30:00|5028.4|5022.4|5027.4|5021.4|5029.3|5023.3|5025.8|5019.8|5
1703162100000|2023-12-21 12:35:00|5027.9|5021.9|5020.3|5014.3|5028.9|5022.9|5016.2|5010.2|15
1703162400000|2023-12-21 12:40:00|5020.2|5014.2|5022.3|5016.3|5024.4|5018.4|5019.4|5013.4|7
1703162700000|2023-12-21 12:45:00|5021.8|5015.8|5015.8|5009.8|5021.8|5015.8|5015.7|5009.7|4
1703163000000|2023-12-21 12:50:00|5015.7|5009.7|5015.3|5009.3|5016.3|5010.3|5012.8|5006.8|24
1703163300000|2023-12-21 12:55:00|5015.4|5009.4|5021.3|5015.3|5021.3|5015.3|5015.3|5009.3|9
1703163600000|2023-12-21 13:00:00|5021.2|5015.2|5019.9|5013.9|5023.5|5017.5|5016.5|5010.5|55
1703163900000|2023-12-21 13:05:00|5020.9|5014.9|5021|5015|5026.9|5020.9|5020.5|5014.5|91
1703164200000|2023-12-21 13:10:00|5020.5|5014.5|5011.4|5005.4|5021|5015|5011.3|5005.3|30
1703164500000|2023-12-21 13:15:00|5011.5|5005.5|5002.3|4996.3|5011.5|5005.5|5001.3|4995.3|13
1703164800000|2023-12-21 13:20:00|5001.7|4995.7|4998.5|4992.5|5008.5|5002.5|4998.5|4992.5|37
1703165100000|2023-12-21 13:25:00|4997.1|4991.1|4997.6|4991.6|5001.5|4995.5|4994.5|4988.5|98
1703165400000|2023-12-21 13:30:00|4997.1|4991.1|4994.8|4988.8|4999.6|4993.6|4994.3|4988.3|117
1703165700000|2023-12-21 13:35:00|4994.3|4988.3|4996.3|4990.3|4999.8|4993.8|4991.8|4985.8|47
1703166000000|2023-12-21 13:40:00|4996.8|4990.8|4995.8|4989.8|5004.3|4998.3|4994.8|4988.8|15
1703169000000|2023-12-21 14:30:00|4982.4|4976.4|5010.6|5004.6|5014.2|5008.2|4980.9|4974.9|528
1703169300000|2023-12-21 14:35:00|5010.1|5004.1|4990.1|4984.1|5021.9|5014.1|4982.6|4976.6|834
1703169600000|2023-12-21 14:40:00|4989.6|4983.6|4998.6|4992.6|5002.1|4996.1|4973.6|4967.6|271
1703169900000|2023-12-21 14:45:00|4998.5|4992.5|4998.6|4992.6|5000|4994|4990.6|4984.6|70
1703170200000|2023-12-21 14:50:00|4998.1|4992.1|4999.6|4993.6|4999.6|4993.6|4988.1|4982.1|87
1703170500000|2023-12-21 14:55:00|4999.1|4993.1|4983.6|4977.6|4999.1|4993.1|4979.6|4973.6|128
1703170800000|2023-12-21 15:00:00|4983.1|4977.1|4976.1|4970.1|4985.6|4979.6|4971.6|4965.6|239
1703171100000|2023-12-21 15:05:00|4976.6|4970.6|4960.1|4954.1|4977.6|4971.6|4959.1|4953.1|384
1703171400000|2023-12-21 15:10:00|4959.6|4953.6|4961.8|4955.8|4962.8|4956.8|4956.5|4950.5|281
1703171700000|2023-12-21 15:15:00|4960.7|4954.7|4959.1|4953.1|4962.7|4956.7|4956.1|4950.1|353
1703172000000|2023-12-21 15:20:00|4959.6|4953.6|4955.6|4949.6|4959.6|4953.6|4948.6|4942.6|232
1703172300000|2023-12-21 15:25:00|4955.7|4949.7|4951.7|4945.7|4956.2|4950.2|4945.7|4939.7|235
1703172600000|2023-12-21 15:30:00|4952.7|4946.7|4943.7|4937.7|4953.2|4947.2|4940.7|4934.7|208
1703172900000|2023-12-21 15:35:00|4943.3|4937.3|4948.8|4942.8|4949.7|4943.7|4942.7|4936.7|285
1703173200000|2023-12-21 15:40:00|4948.7|4942.7|4959.7|4953.7|4961.6|4955.6|4945.3|4939.3|281
1703173500000|2023-12-21 15:45:00|4959.2|4953.2|4954.1|4948.1|4959.7|4953.7|4948.7|4942.7|333
1703173800000|2023-12-21 15:50:00|4954.2|4948.2|4952.6|4946.6|4957.6|4951.6|4950.6|4944.6|379
1703174100000|2023-12-21 15:55:00|4952.4|4946.4|4950.4|4944.4|4953.5|4947.5|4944.5|4938.5|239
1703174400000|2023-12-21 16:00:00|4949.9|4943.9|4950.3|4944.3|4953.4|4947.4|4946.5|4940.5|254
1703174700000|2023-12-21 16:05:00|4950.9|4944.9|4973.6|4967.6|4976.1|4970.1|4948.4|4942.4|287
1703175000000|2023-12-21 16:10:00|4973.7|4967.7|4988.1|4982.1|4988.1|4982.1|4973.1|4967.1|728
1703175300000|2023-12-21 16:15:00|4989|4983|4997.2|4991.2|4999.2|4993.2|4987|4981|321
1703175600000|2023-12-21 16:20:00|4996.4|4990.4|4983.9|4977.9|5003.1|4997.1|4983.9|4977.9|164
1703175900000|2023-12-21 16:25:00|4983.4|4977.4|4970.9|4964.9|4983.9|4977.9|4968.9|4962.9|304
1703176200000|2023-12-21 16:30:00|4971.4|4965.4|4975.2|4969.2|4975.6|4969.6|4962.9|4956.9|162
1703176500000|2023-12-21 16:35:00|4975.1|4969.1|4971.3|4965.3|4975.3|4969.3|4969.6|4963.6|335
1703176800000|2023-12-21 16:40:00|4971.2|4965.2|4978.4|4972.4|4978.4|4972.4|4965.6|4959.6|714
1703177100000|2023-12-21 16:45:00|4977.4|4971.4|4984.7|4978.7|4986.7|4980.7|4969.8|4963.8|597
1703177400000|2023-12-21 16:50:00|4984.2|4978.2|4980.6|4974.6|4984.7|4978.7|4979.7|4973.7|209
1703177700000|2023-12-21 16:55:00|4981.6|4975.6|4970.7|4964.7|4983.7|4977.7|4970.7|4964.7|192
1703178000000|2023-12-21 17:00:00|4971.7|4965.7|4978.4|4972.4|4978.4|4972.4|4965.7|4959.7|469
1703178300000|2023-12-21 17:05:00|4978.5|4972.5|4967.2|4961.2|4979.4|4973.4|4967.2|4961.2|180
1703178600000|2023-12-21 17:10:00|4966.7|4960.7|4961.6|4955.6|4972.6|4966.6|4958.6|4952.6|232
1703178900000|2023-12-21 17:15:00|4961.7|4955.7|4966.3|4960.3|4966.3|4960.3|4957.2|4951.2|233
1703179200000|2023-12-21 17:20:00|4965.9|4959.9|4964.3|4958.3|4969.3|4963.3|4963.8|4957.8|59
1703179500000|2023-12-21 17:25:00|4965.2|4959.2|4963.3|4957.3|4966.3|4960.3|4960.2|4954.2|288
1703179800000|2023-12-21 17:30:00|4963.4|4957.4|4972.3|4966.3|4973.4|4967.4|4962.9|4956.9|160
1703180100000|2023-12-21 17:35:00|4972.4|4966.4|4967.8|4961.8|4972.8|4966.8|4966.7|4960.7|252
1703180400000|2023-12-21 17:40:00|4967.7|4961.7|4973.3|4967.3|4973.3|4967.3|4965.9|4959.9|126
1703180700000|2023-12-21 17:45:00|4972.9|4966.9|4970.7|4964.7|4973.3|4967.3|4970.7|4964.7|113
1703181000000|2023-12-21 17:50:00|4970.2|4964.2|4968.4|4962.4|4970.2|4964.2|4963.3|4957.3|140
1703181300000|2023-12-21 17:55:00|4968.3|4962.3|4963.8|4957.8|4968.4|4962.4|4963.3|4957.3|97
1703181600000|2023-12-21 18:00:00|4963.7|4957.7|4954.3|4948.3|4963.8|4957.8|4949.1|4943.1|215
1703181900000|2023-12-21 18:05:00|4954.4|4948.4|4956.4|4950.4|4956.4|4950.4|4949.9|4943.9|287
1703182200000|2023-12-21 18:10:00|4955.3|4949.3|4948.3|4942.3|4955.9|4949.9|4946.7|4940.7|204
1703182500000|2023-12-21 18:15:00|4948|4942|4950.2|4944.2|4952.3|4946.3|4947.2|4941.2|346
1703182800000|2023-12-21 18:20:00|4950.3|4944.3|4961.3|4955.3|4962.3|4956.3|4948.3|4942.3|123
1703183100000|2023-12-21 18:25:00|4960.8|4954.8|4953.3|4947.3|4962.1|4956.1|4952.7|4946.7|105
1703183400000|2023-12-21 18:30:00|4953.8|4947.8|4955.8|4949.8|4956.6|4950.6|4952.2|4946.2|84
1703183700000|2023-12-21 18:35:00|4955.7|4949.7|4944.2|4938.2|4956.2|4950.2|4941.7|4935.7|205
1703184000000|2023-12-21 18:40:00|4944.1|4938.1|4940.5|4934.5|4945.6|4939.6|4940|4934|222
1703184300000|2023-12-21 18:45:00|4940.9|4934.9|4942.9|4936.9|4945.4|4939.4|4940.4|4934.4|201
1703184600000|2023-12-21 18:50:00|4942.5|4936.5|4945.1|4939.1|4947|4941|4941|4935|204
1703184900000|2023-12-21 18:55:00|4945|4939|4939.9|4933.9|4945.9|4939.9|4938.9|4932.9|165
1703185200000|2023-12-21 19:00:00|4939.4|4933.4|4933.2|4927.2|4939.9|4933.9|4929.4|4923.4|199
1703185500000|2023-12-21 19:05:00|4932.7|4926.7|4935.8|4929.8|4938.7|4932.7|4930.8|4924.8|92
1703185800000|2023-12-21 19:10:00|4935.3|4929.3|4931.4|4925.4|4935.9|4929.9|4929.2|4923.2|615
1703186100000|2023-12-21 19:15:00|4932.4|4926.4|4931.5|4925.5|4933.7|4927.7|4929.6|4923.6|849
1703206800000|2023-12-22 01:00:00|4931.6|4925.6|4923.9|4917.9|4931.6|4925.6|4920.2|4914.2|127
1703207100000|2023-12-22 01:05:00|4924.8|4918.8|4927.3|4921.3|4928.8|4922.8|4922.8|4916.8|71
1703207400000|2023-12-22 01:10:00|4926.9|4920.9|4925.4|4919.4|4927.3|4921.3|4922.8|4916.8|50
1703207700000|2023-12-22 01:15:00|4924.9|4918.9|4928.9|4922.9|4930.4|4924.4|4924.9|4918.9|131
1703208000000|2023-12-22 01:20:00|4929.4|4923.4|4932.5|4926.5|4933.9|4927.9|4928.4|4922.4|89
1703208300000|2023-12-22 01:25:00|4932.7|4926.7|4930|4924|4933.4|4927.4|4930|4924|17
1703208600000|2023-12-22 01:30:00|4929.9|4923.9|4937|4931|4937|4931|4927|4921|1
1703208900000|2023-12-22 01:35:00|4936.9|4930.9|4941|4935|4941.5|4935.5|4936|4930|2
1703209200000|2023-12-22 01:40:00|4940.5|4934.5|4943.5|4937.5|4943.5|4937.5|4938|4932|4
1703209500000|2023-12-22 01:45:00|4943.4|4937.4|4943.5|4937.5|4945|4939|4942|4936|1
1703209800000|2023-12-22 01:50:00|4944|4938|4944.4|4938.4|4945.5|4939.5|4942.5|4936.5|2
1703210100000|2023-12-22 01:55:00|4944|4938|4945.1|4939.1|4947.1|4941.1|4944|4938|18
1703210400000|2023-12-22 02:00:00|4945.2|4939.2|4942.2|4936.2|4946.2|4940.2|4942.1|4936.1|40
1703210700000|2023-12-22 02:05:00|4941.7|4935.7|4942.7|4936.7|4943.2|4937.2|4941.7|4935.7|1
1703211000000|2023-12-22 02:10:00|4943.7|4937.7|4946.2|4940.2|4946.2|4940.2|4943.7|4937.7|2
1703211300000|2023-12-22 02:15:00|4945.7|4939.7|4945.2|4939.2|4945.7|4939.7|4944.8|4938.8|0
1703211600000|2023-12-22 02:20:00|4944.7|4938.7|4943.7|4937.7|4944.7|4938.7|4943.7|4937.7|0
1703211900000|2023-12-22 02:25:00|4942.9|4936.9|4937.2|4931.2|4942.9|4936.9|4936.8|4930.8|5
1703212200000|2023-12-22 02:30:00|4937.3|4931.3|4938.3|4932.3|4939.8|4933.8|4937.3|4931.3|4
1703212500000|2023-12-22 02:35:00|4938.2|4932.2|4939.3|4933.3|4939.3|4933.3|4935.8|4929.8|0
1703212800000|2023-12-22 02:40:00|4939.2|4933.2|4938.8|4932.8|4939.8|4933.8|4936.8|4930.8|3
1703213100000|2023-12-22 02:45:00|4939.3|4933.3|4938.1|4932.1|4940.2|4934.2|4938.1|4932.1|4
1703213400000|2023-12-22 02:50:00|4938.2|4932.2|4938.1|4932.1|4939.1|4933.1|4937.2|4931.2|0
1703213700000|2023-12-22 02:55:00|4938.2|4932.2|4939.2|4933.2|4939.2|4933.2|4938.2|4932.2|0
1703214000000|2023-12-22 03:00:00|4939.1|4933.1|4939.6|4933.6|4940.1|4934.1|4936.1|4930.1|0
1703214300000|2023-12-22 03:05:00|4939.1|4933.1|4946.2|4940.2|4947.3|4941.3|4938.6|4932.6|0
1703214600000|2023-12-22 03:10:00|4947.2|4941.2|4948.7|4942.7|4951.2|4945.2|4946.7|4940.7|6
1703214900000|2023-12-22 03:15:00|4949.6|4943.6|4952.6|4946.6|4953.2|4947.2|4949.2|4943.2|6
1703215200000|2023-12-22 03:20:00|4952.7|4946.7|4956.1|4950.1|4957.1|4951.1|4952.1|4946.1|6
1703215500000|2023-12-22 03:25:00|4956.2|4950.2|4952.6|4946.6|4956.3|4950.3|4951.7|4945.7|1
1703215800000|2023-12-22 03:30:00|4952.2|4946.2|4955.2|4949.2|4956.6|4950.6|4952.1|4946.1|3
1703216100000|2023-12-22 03:35:00|4955.1|4949.1|4949.2|4943.2|4955.1|4949.1|4949.2|4943.2|0
1703216400000|2023-12-22 03:40:00|4949.1|4943.1|4952.2|4946.2|4952.7|4946.7|4948.2|4942.2|1
1703216700000|2023-12-22 03:45:00|4953.2|4947.2|4954.2|4948.2|4954.7|4948.7|4953.2|4947.2|2
1703217000000|2023-12-22 03:50:00|4954.6|4948.6|4953.2|4947.2|4954.7|4948.7|4953.2|4947.2|0
1703217300000|2023-12-22 03:55:00|4953.6|4947.6|4954.2|4948.2|4954.2|4948.2|4953.2|4947.2|0
1703217600000|2023-12-22 04:00:00|4953.7|4947.7|4955.7|4949.7|4956.1|4950.1|4953.7|4947.7|0
1703217900000|2023-12-22 04:05:00|4954.2|4948.2|4953.2|4947.2|4954.7|4948.7|4953.2|4947.2|1
1703218200000|2023-12-22 04:10:00|4953.7|4947.7|4951.2|4945.2|4953.7|4947.7|4951.2|4945.2|0
1703218500000|2023-12-22 04:15:00|4951.7|4945.7|4950.2|4944.2|4951.7|4945.7|4950.2|4944.2|0
1703218800000|2023-12-22 04:20:00|4949.7|4943.7|4947.7|4941.7|4950.2|4944.2|4947.2|4941.2|0
1703219100000|2023-12-22 04:25:00|4948.2|4942.2|4950.7|4944.7|4951.2|4945.2|4947.6|4941.6|10
1703219400000|2023-12-22 04:30:00|4950.6|4944.6|4949.7|4943.7|4951.2|4945.2|4948.7|4942.7|1
1703219700000|2023-12-22 04:35:00|4949.6|4943.6|4948.7|4942.7|4950.2|4944.2|4948.7|4942.7|0
1703220000000|2023-12-22 04:40:00|4948.6|4942.6|4949.8|4943.8|4950.2|4944.2|4948.6|4942.6|0
1703220300000|2023-12-22 04:45:00|4950.2|4944.2|4950.6|4944.6|4951.7|4945.7|4950.2|4944.2|0
1703220600000|2023-12-22 04:50:00|4950.2|4944.2|4950.7|4944.7|4951.3|4945.3|4950.2|4944.2|54
1703220900000|2023-12-22 04:55:00|4950.8|4944.8|4950.3|4944.3|4952.7|4946.7|4950.3|4944.3|0
1703221200000|2023-12-22 05:00:00|4950.8|4944.8|4950.3|4944.3|4950.8|4944.8|4949.3|4943.3|0
1703221500000|2023-12-22 05:05:00|4949.8|4943.8|4949.3|4943.3|4949.8|4943.8|4949.3|4943.3|19
1703221800000|2023-12-22 05:10:00|4949.7|4943.7|4948.8|4942.8|4949.8|4943.8|4948.8|4942.8|0
1703222100000|2023-12-22 05:15:00|4949.3|4943.3|4947.3|4941.3|4949.8|4943.8|4947.3|4941.3|0
1703222400000|2023-12-22 05:20:00|4947.2|4941.2|4947.3|4941.3|4947.8|4941.8|4946.3|4940.3|0
1703222700000|2023-12-22 05:25:00|4946.8|4940.8|4947.3|4941.3|4948.3|4942.3|4946.3|4940.3|0
1703223000000|2023-12-22 05:30:00|4947.8|4941.8|4946.8|4940.8|4950.8|4944.8|4946.8|4940.8|1
1703223300000|2023-12-22 05:35:00|4946.7|4940.7|4948.7|4942.7|4948.8|4942.8|4946.3|4940.3|0
1703223600000|2023-12-22 05:40:00|4948.8|4942.8|4948.7|4942.7|4949.7|4943.7|4947.7|4941.7|0
1703223900000|2023-12-22 05:45:00|4949.2|4943.2|4944.2|4938.2|4950.2|4944.2|4944.2|4938.2|4
1703224200000|2023-12-22 05:50:00|4945.2|4939.2|4943.2|4937.2|4945.2|4939.2|4943.2|4937.2|0
1703224500000|2023-12-22 05:55:00|4942.7|4936.7|4944.2|4938.2|4945.2|4939.2|4942.7|4936.7|1
1703224800000|2023-12-22 06:00:00|4944.7|4938.7|4945.7|4939.7|4945.7|4939.7|4943.2|4937.2|4
1703225100000|2023-12-22 06:05:00|4945.3|4939.3|4945.2|4939.2|4945.8|4939.8|4944.8|4938.8|4
1703225400000|2023-12-22 06:10:00|4944.8|4938.8|4945.8|4939.8|4945.8|4939.8|4944.8|4938.8|5
1703225700000|2023-12-22 06:15:00|4945.9|4939.9|4945.8|4939.8|4947.8|4941.8|4944.8|4938.8|5
1703226000000|2023-12-22 06:20:00|4946.3|4940.3|4945.8|4939.8|4946.3|4940.3|4945.3|4939.3|3
1703226300000|2023-12-22 06:25:00|4945.7|4939.7|4945.7|4939.7|4946.2|4940.2|4945.3|4939.3|2
1703226600000|2023-12-22 06:30:00|4946.2|4940.2|4946.7|4940.7|4947.7|4941.7|4945.7|4939.7|7
1703226900000|2023-12-22 06:35:00|4946.3|4940.3|4946.3|4940.3|4947.2|4941.2|4944.8|4938.8|10
1703227200000|2023-12-22 06:40:00|4946.8|4940.8|4947.2|4941.2|4947.2|4941.2|4946.2|4940.2|0
1703227500000|2023-12-22 06:45:00|4947.7|4941.7|4947.2|4941.2|4949.7|4943.7|4946.2|4940.2|5
1703227800000|2023-12-22 06:50:00|4946.3|4940.3|4946.8|4940.8|4947.7|4941.7|4946.3|4940.3|0
1703228100000|2023-12-22 06:55:00|4946.3|4940.3|4947.3|4941.3|4948.3|4942.3|4946.3|4940.3|5
1703228400000|2023-12-22 07:00:00|4947.8|4941.8|4945.8|4939.8|4948.3|4942.3|4945.8|4939.8|0
1703228700000|2023-12-22 07:05:00|4946.7|4940.7|4939.2|4933.2|4946.7|4940.7|4939.1|4933.1|26
1703229000000|2023-12-22 07:10:00|4939.3|4933.3|4941.2|4935.2|4942.2|4936.2|4939.2|4933.2|3
1703229300000|2023-12-22 07:15:00|4940.8|4934.8|4941.1|4935.1|4941.6|4935.6|4939.6|4933.6|22
1703229600000|2023-12-22 07:20:00|4940.1|4934.1|4935.1|4929.1|4940.1|4934.1|4934.6|4928.6|8
1703229900000|2023-12-22 07:25:00|4934.6|4928.6|4936.6|4930.6|4936.6|4930.6|4934.1|4928.1|11
1703230200000|2023-12-22 07:30:00|4936.1|4930.1|4940.6|4934.6|4941.2|4935.2|4936.1|4930.1|9
1703230500000|2023-12-22 07:35:00|4940.5|4934.5|4940.6|4934.6|4940.6|4934.6|4939.6|4933.6|0
1703230800000|2023-12-22 07:40:00|4941.8|4935.8|4941.1|4935.1|4943.6|4937.6|4940.1|4934.1|2
1703231100000|2023-12-22 07:45:00|4941.6|4935.6|4941.2|4935.2|4943.2|4937.2|4941.1|4935.1|3
1703231400000|2023-12-22 07:50:00|4941.1|4935.1|4943.2|4937.2|4943.7|4937.7|4941.1|4935.1|5
1703231700000|2023-12-22 07:55:00|4942.6|4936.6|4941.7|4935.7|4943.2|4937.2|4941.1|4935.1|3
1703232000000|2023-12-22 08:00:00|4941.2|4935.2|4943.2|4937.2|4944.2|4938.2|4941.1|4935.1|11
1703232300000|2023-12-22 08:05:00|4943.7|4937.7|4946.7|4940.7|4948.5|4942.5|4943.1|4937.1|1
1703232600000|2023-12-22 08:10:00|4946.2|4940.2|4953.7|4947.7|4953.7|4947.7|4946.2|4940.2|12
1703232900000|2023-12-22 08:15:00|4954.2|4948.2|4955.7|4949.7|4955.7|4949.7|4951.2|4945.2|45
1703233200000|2023-12-22 08:20:00|4955.2|4949.2|4955.7|4949.7|4956.7|4950.7|4954.7|4948.7|1
1703233500000|2023-12-22 08:25:00|4955.6|4949.6|4950.7|4944.7|4956.7|4950.7|4950.2|4944.2|13
1703233800000|2023-12-22 08:30:00|4951.2|4945.2|4956.7|4950.7|4957.2|4951.2|4950.2|4944.2|2
1703234100000|2023-12-22 08:35:00|4956.2|4950.2|4958.6|4952.6|4959.7|4953.7|4956.1|4950.1|1
1703234400000|2023-12-22 08:40:00|4958.7|4952.7|4951.2|4945.2|4959.2|4953.2|4951.2|4945.2|0
1703234700000|2023-12-22 08:45:00|4952.2|4946.2|4959.2|4953.2|4959.2|4953.2|4952.2|4946.2|15
1703235000000|2023-12-22 08:50:00|4958.7|4952.7|4954.6|4948.6|4958.7|4952.7|4954.1|4948.1|2
1703235300000|2023-12-22 08:55:00|4950.4|4944.4|4951.9|4945.9|4956.9|4950.9|4950.4|4944.4|12
1703235600000|2023-12-22 09:00:00|4952.9|4946.9|4953.9|4947.9|4957.9|4951.9|4952.9|4946.9|0
1703235900000|2023-12-22 09:05:00|4953.4|4947.4|4960.4|4954.4|4961.4|4955.4|4953.4|4947.4|1
1703236200000|2023-12-22 09:10:00|4959.4|4953.4|4952.9|4946.9|4961.4|4955.4|4952.8|4946.8|5
1703236500000|2023-12-22 09:15:00|4953.3|4947.3|4955.5|4949.5|4958.4|4952.4|4952.9|4946.9|3
1703236800000|2023-12-22 09:20:00|4955.4|4949.4|4955|4949|4956|4950|4955|4949|4
1703237100000|2023-12-22 09:25:00|4954.5|4948.5|4955.5|4949.5|4958|4952|4953.5|4947.5|7
1703237400000|2023-12-22 09:30:00|4955.4|4949.4|4953.4|4947.4|4955.5|4949.5|4953|4947|0
1703237700000|2023-12-22 09:35:00|4953.5|4947.5|4957|4951|4958.5|4952.5|4953.4|4947.4|0
1703238000000|2023-12-22 09:40:00|4957.5|4951.5|4950|4944|4957.5|4951.5|4950|4944|51
1703238300000|2023-12-22 09:45:00|4950.4|4944.4|4950.5|4944.5|4953|4947|4949.5|4943.5|1
1703238600000|2023-12-22 09:50:00|4951|4945|4951|4945|4951|4945|4950.4|4944.4|0
1703238900000|2023-12-22 09:55:00|4950|4944|4950.5|4944.5|4951|4945|4949.5|4943.5|0
1703239200000|2023-12-22 10:00:00|4951|4945|4951|4945|4951|4945|4949.6|4943.6|7
1703239500000|2023-12-22 10:05:00|4950.5|4944.5|4951|4945|4951|4945|4949|4943|1
1703239800000|2023-12-22 10:10:00|4950.5|4944.5|4951|4945|4951|4945|4950|4944|0
1703240100000|2023-12-22 10:15:00|4950.5|4944.5|4949|4943|4951|4945|4949|4943|2
1703240400000|2023-12-22 10:20:00|4949.5|4943.5|4947|4941|4950|4944|4946.5|4940.5|0
1703240700000|2023-12-22 10:25:00|4947.5|4941.5|4946.5|4940.5|4948|4942|4946.5|4940.5|1
1703241000000|2023-12-22 10:30:00|4947|4941|4946.4|4940.4|4947|4941|4945.9|4939.9|0
1703241300000|2023-12-22 10:35:00|4946.5|4940.5|4946.4|4940.4|4947|4941|4945.9|4939.9|0
1703241600000|2023-12-22 10:40:00|4946.3|4940.3|4945.9|4939.9|4946.4|4940.4|4945.8|4939.8|0
1703241900000|2023-12-22 10:45:00|4946.9|4940.9|4946.4|4940.4|4946.9|4940.9|4946.3|4940.3|3
1703242200000|2023-12-22 10:50:00|4946.3|4940.3|4953.7|4947.7|4953.7|4947.7|4945.8|4939.8|81
1703242500000|2023-12-22 10:55:00|4955.2|4949.2|4954.1|4948.1|4956.1|4950.1|4953.6|4947.6|54
1703242800000|2023-12-22 11:00:00|4954.6|4948.6|4953.5|4947.5|4954.6|4948.6|4953.3|4947.3|26
1703243100000|2023-12-22 11:05:00|4954|4948|4955|4949|4956|4950|4954|4948|0
1703243400000|2023-12-22 11:10:00|4955.5|4949.5|4955.4|4949.4|4955.5|4949.5|4954|4948|79
1703243700000|2023-12-22 11:15:00|4955.3|4949.3|4960.8|4954.8|4960.8|4954.8|4954.8|4948.8|6
1703244000000|2023-12-22 11:20:00|4960.4|4954.4|4961.3|4955.3|4962.9|4956.9|4960.4|4954.4|92
1703244300000|2023-12-22 11:25:00|4962.3|4956.3|4964.3|4958.3|4965.7|4959.7|4961.3|4955.3|2
1703244600000|2023-12-22 11:30:00|4964.2|4958.2|4961.3|4955.3|4964.2|4958.2|4961.3|4955.3|0
1703244900000|2023-12-22 11:35:00|4961.8|4955.8|4965.9|4959.9|4965.9|4959.9|4961.8|4955.8|4
1703245200000|2023-12-22 11:40:00|4965.4|4959.4|4961.8|4955.8|4965.9|4959.9|4961.3|4955.3|29
1703245500000|2023-12-22 11:45:00|4960.8|4954.8|4960.8|4954.8|4962.3|4956.3|4960.3|4954.3|0
1703245800000|2023-12-22 11:50:00|4961.2|4955.2|4960.2|4954.2|4961.3|4955.3|4960.2|4954.2|96
1703246100000|2023-12-22 11:55:00|4958.2|4952.2|4953.7|4947.7|4959.2|4953.2|4953.7|4947.7|2
1703246400000|2023-12-22 12:00:00|4954.7|4948.7|4954.6|4948.6|4955.2|4949.2|4953.7|4947.7|47
1703246700000|2023-12-22 12:05:00|4954.1|4948.1|4953.5|4947.5|4955.1|4949.1|4953.5|4947.5|6
1703247000000|2023-12-22 12:10:00|4953.6|4947.6|4953.1|4947.1|4954.6|4948.6|4953.1|4947.1|11
1703247300000|2023-12-22 12:15:00|4953.5|4947.5|4953.1|4947.1|4954.1|4948.1|4953|4947|3
1703247600000|2023-12-22 12:20:00|4953.2|4947.2|4950.2|4944.2|4955.3|4949.3|4948.2|4942.2|18
1703247900000|2023-12-22 12:25:00|4950.3|4944.3|4957.3|4951.3|4957.3|4951.3|4950.3|4944.3|30
1703248200000|2023-12-22 12:30:00|4962.2|4956.2|4962.8|4956.8|4964.3|4958.3|4962.2|4956.2|14
1703248500000|2023-12-22 12:35:00|4962.3|4956.3|4958.7|4952.7|4962.8|4956.8|4958.2|4952.2|7
1703248800000|2023-12-22 12:40:00|4958.8|4952.8|4964.9|4958.9|4964.9|4958.9|4957.7|4951.7|21
1703249100000|2023-12-22 12:45:00|4963.9|4957.9|4958.4|4952.4|4966.4|4960.4|4957.8|4951.8|21
1703249400000|2023-12-22 12:50:00|4957.8|4951.8|4955.4|4949.4|4957.9|4951.9|4953.8|4947.8|67
1703249700000|2023-12-22 12:55:00|4955.8|4949.8|4957.8|4951.8|4958.9|4952.9|4955.4|4949.4|8
1703250000000|2023-12-22 13:00:00|4958.8|4952.8|4964.9|4958.9|4965.4|4959.4|4958.8|4952.8|9
1703250300000|2023-12-22 13:05:00|4964.4|4958.4|4970.4|4964.4|4970.4|4964.4|4964.3|4958.3|28
1703250600000|2023-12-22 13:10:00|4971.4|4965.4|4970.9|4964.9|4973.4|4967.4|4969.8|4963.8|10
1703250900000|2023-12-22 13:15:00|4971.4|4965.4|4966.9|4960.9|4971.4|4965.4|4966.4|4960.4|7
1703251200000|2023-12-22 13:20:00|4967.3|4961.3|4965.9|4959.9|4968.4|4962.4|4965.4|4959.4|4
1703251500000|2023-12-22 13:25:00|4965.4|4959.4|4966.8|4960.8|4966.9|4960.9|4965.4|4959.4|24
1703251800000|2023-12-22 13:30:00|4966.3|4960.3|4964.8|4958.8|4966.8|4960.8|4962.4|4956.4|13
1703252100000|2023-12-22 13:35:00|4964.9|4958.9|4964.8|4958.8|4966.4|4960.4|4963.7|4957.7|25
1703252400000|2023-12-22 13:40:00|4964.7|4958.7|4965.3|4959.3|4965.3|4959.3|4961.3|4955.3|31
1703255400000|2023-12-22 14:30:00|4961.3|4955.3|4947.1|4941.1|4961.3|4955.3|4935.3|4929.3|445
1703255700000|2023-12-22 14:35:00|4946.6|4940.6|4941.7|4935.7|4960.1|4954.1|4940.2|4934.2|146
1703256000000|2023-12-22 14:40:00|4942.2|4936.2|4947.1|4941.1|4950.1|4944.1|4935.7|4929.7|270
1703256300000|2023-12-22 14:45:00|4948.1|4942.1|4937|4931|4948.1|4942.1|4928.1|4922.1|297
1703256600000|2023-12-22 14:50:00|4936.9|4930.9|4924.8|4918.8|4939.4|4933.4|4923.8|4917.8|229
1703256900000|2023-12-22 14:55:00|4924.3|4918.3|4916.8|4910.8|4927.3|4921.3|4914.8|4908.8|331
1703257200000|2023-12-22 15:00:00|4916.4|4910.4|4926.2|4920.2|4937.7|4931.7|4915.8|4909.8|367
1703257500000|2023-12-22 15:05:00|4926.1|4920.1|4925.1|4919.1|4935.7|4929.7|4921.6|4915.6|324
1703257800000|2023-12-22 15:10:00|4925.2|4919.2|4935.7|4929.7|4936.7|4930.7|4920.1|4914.1|59
1703258100000|2023-12-22 15:15:00|4934.9|4928.9|4951.2|4945.2|4951.7|4945.7|4932.7|4926.7|306
1703258400000|2023-12-22 15:20:00|4951.6|4945.6|4935.6|4929.6|4952.6|4946.6|4935.1|4929.1|61
1703258700000|2023-12-22 15:25:00|4935.1|4929.1|4931.6|4925.6|4935.6|4929.6|4929.6|4923.6|109
1703259000000|2023-12-22 15:30:00|4932.1|4926.1|4924.6|4918.6|4934|4928|4923.5|4917.5|166
1703259300000|2023-12-22 15:35:00|4924.5|4918.5|4917.6|4911.6|4924.5|4918.5|4912.4|4906.4|408
1703259600000|2023-12-22 15:40:00|4918.1|4912.1|4919.2|4913.2|4921.6|4915.6|4915.6|4909.6|224
1703259900000|2023-12-22 15:45:00|4919.1|4913.1|4921.1|4915.1|4921.7|4915.7|4915.6|4909.6|256
1703260200000|2023-12-22 15:50:00|4920.6|4914.6|4924|4918|4927|4921|4919.1|4913.1|190
1703260500000|2023-12-22 15:55:00|4923.5|4917.5|4916|4910|4923.5|4917.5|4915.5|4909.5|87
1703260800000|2023-12-22 16:00:00|4915.9|4909.9|4921|4915|4923.4|4917.4|4909.5|4903.5|251
1703261100000|2023-12-22 16:05:00|4920.4|4914.4|4912.4|4906.4|4921|4915|4912.4|4906.4|60
1703261400000|2023-12-22 16:10:00|4912.5|4906.5|4913.4|4907.4|4916.4|4910.4|4911.4|4905.4|104
1703261700000|2023-12-22 16:15:00|4911.4|4905.4|4917.3|4911.3|4918.4|4912.4|4910.4|4904.4|102
1703262000000|2023-12-22 16:20:00|4917.4|4911.4|4912.3|4906.3|4918.4|4912.4|4911.4|4905.4|124
1703262300000|2023-12-22 16:25:00|4911.9|4905.9|4923.3|4917.3|4923.3|4917.3|4911.9|4905.9|29
1703262600000|2023-12-22 16:30:00|4922.3|4916.3|4909|4903|4922.3|4916.3|4909|4903|429
1703262900000|2023-12-22 16:35:00|4907.9|4901.9|4903.3|4897.3|4915.8|4909.8|4903.3|4897.3|697
1703263200000|2023-12-22 16:40:00|4903.4|4897.4|4908.4|4902.4|4910.2|4904.2|4903.3|4897.3|462
1703263500000|2023-12-22 16:45:00|4908.3|4902.3|4915.5|4909.5|4916.5|4910.5|4907.9|4901.9|429
1703263800000|2023-12-22 16:50:00|4916|4910|4916.5|4910.5|4926.3|4920.3|4915.4|4909.4|103
1703264100000|2023-12-22 16:55:00|4915.9|4909.9|4914.1|4908.1|4916.5|4910.5|4913.1|4907.1|61
1703264400000|2023-12-22 17:00:00|4914.2|4908.2|4910.9|4904.9|4914.6|4908.6|4909.3|4903.3|46
1703264700000|2023-12-22 17:05:00|4910.4|4904.4|4911.3|4905.3|4911.3|4905.3|4909.2|4903.2|26
1703265000000|2023-12-22 17:10:00|4910.8|4904.8|4915|4909|4915|4909|4907.7|4901.7|132
1703265300000|2023-12-22 17:15:00|4914.6|4908.6|4913.5|4907.5|4914.6|4908.6|4910|4904|35
1703265600000|2023-12-22 17:20:00|4913|4907|4922.9|4916.9|4923.4|4917.4|4913|4907|181
1703265900000|2023-12-22 17:25:00|4922.4|4916.4|4925.9|4919.9|4928.9|4922.9|4919.9|4913.9|119
1703266200000|2023-12-22 17:30:00|4925.4|4919.4|4928.9|4922.9|4931.8|4925.8|4923.8|4917.8|409
1703266500000|2023-12-22 17:35:00|4928.8|4922.8|4931.7|4925.7|4935.8|4929.8|4928.8|4922.8|134
1703266800000|2023-12-22 17:40:00|4931.2|4925.2|4929.5|4923.5|4935.5|4929.5|4928.6|4922.6|80
1703267100000|2023-12-22 17:45:00|4929.9|4923.9|4927.6|4921.6|4934.6|4928.6|4927.5|4921.5|86
1703267400000|2023-12-22 17:50:00|4927.5|4921.5|4921|4915|4928.6|4922.6|4920.5|4914.5|451
1703267700000|2023-12-22 17:55:00|4920.5|4914.5|4921|4915|4922.7|4916.7|4918.7|4912.7|318
1703268000000|2023-12-22 18:00:00|4921.4|4915.4|4922|4916|4924.5|4918.5|4918.6|4912.6|183
1703268300000|2023-12-22 18:05:00|4921.5|4915.5|4915.8|4909.8|4922|4916|4911.9|4905.9|286
1703268600000|2023-12-22 18:10:00|4916.7|4910.7|4917.3|4911.3|4918.9|4912.9|4915.9|4909.9|654
1703268900000|2023-12-22 18:15:00|4917.8|4911.8|4916.8|4910.8|4917.8|4911.8|4913.3|4907.3|98
1703269200000|2023-12-22 18:20:00|4917.7|4911.7|4911.3|4905.3|4921.9|4915.9|4911.2|4905.2|57
1703269500000|2023-12-22 18:25:00|4911.2|4905.2|4911.8|4905.8|4913.7|4907.7|4910.9|4904.9|38
1703269800000|2023-12-22 18:30:00|4911.9|4905.9|4914.7|4908.7|4915.2|4909.2|4911|4905|158
1703270100000|2023-12-22 18:35:00|4913.8|4907.8|4910.2|4904.2|4914.7|4908.7|4908.7|4902.7|107
1703270400000|2023-12-22 18:40:00|4911.3|4905.3|4908.4|4902.4|4911.8|4905.8|4908.3|4902.3|249
1703270700000|2023-12-22 18:45:00|4907.4|4901.4|4903.5|4897.5|4907.5|4901.5|4903.4|4897.4|283
1703271000000|2023-12-22 18:50:00|4903.9|4897.9|4900.5|4894.5|4903.9|4897.9|4892|4886|245
1703271300000|2023-12-22 18:55:00|4900|4894|4908|4902|4910.5|4904.5|4900|4894|346
1703271600000|2023-12-22 19:00:00|4907.6|4901.6|4907.7|4901.7|4909.1|4903.1|4902.1|4896.1|137
1703271900000|2023-12-22 19:05:00|4906.8|4900.8|4916.1|4910.1|4916.1|4910.1|4905.8|4899.8|205
1703272200000|2023-12-22 19:10:00|4915.6|4909.6|4897.9|4891.9|4916.6|4910.6|4895.5|4889.5|1001
1703272500000|2023-12-22 19:15:00|4898|4892|4894.2|4888.2|4899.5|4893.5|4893|4887|396
1703601000000|2023-12-26 14:30:00|4926.9|4920.9|4935.4|4929.4|4948.9|4942.9|4904.4|4898.4|1920
1703601300000|2023-12-26 14:35:00|4933.4|4927.4|4945.4|4939.4|4960.9|4954.9|4930.4|4924.4|1076
1703601600000|2023-12-26 14:40:00|4945.9|4939.9|4939.4|4933.4|4945.9|4939.9|4932.9|4926.9|1081
1703601900000|2023-12-26 14:45:00|4939.9|4933.9|4911.4|4905.4|4939.9|4933.9|4908.9|4902.9|1202
1703602200000|2023-12-26 14:50:00|4911.9|4905.9|4894.9|4888.9|4913.9|4907.9|4893.9|4887.9|727
1703602500000|2023-12-26 14:55:00|4893.9|4887.9|4882.4|4876.4|4894.4|4888.4|4878.9|4872.9|893
1703602800000|2023-12-26 15:00:00|4881.9|4875.9|4857.9|4851.9|4882.4|4876.4|4850|4844|1151
1703603100000|2023-12-26 15:05:00|4858.9|4852.9|4846.5|4840.5|4860.4|4854.4|4843|4837|842
1703603400000|2023-12-26 15:10:00|4846|4840|4842.5|4836.5|4853|4847|4841.5|4835.5|721
1703603700000|2023-12-26 15:15:00|4842|4836|4852.5|4846.5|4853.5|4847.5|4839|4833|704
1703604000000|2023-12-26 15:20:00|4852|4846|4855.5|4849.5|4862.5|4856.5|4846|4840|599
1703604300000|2023-12-26 15:25:00|4855|4849|4860|4854|4865|4859|4850.5|4844.5|593
1703604600000|2023-12-26 15:30:00|4861.5|4855.5|4848.5|4842.5|4867.5|4861.5|4845|4839|456
1703604900000|2023-12-26 15:35:00|4848|4842|4843.5|4837.5|4848.5|4842.5|4842|4836|234
1703605200000|2023-12-26 15:40:00|4843|4837|4821.5|4815.5|4843.5|4837.5|4819|4813|850
1703605500000|2023-12-26 15:45:00|4821|4815|4830.5|4824.5|4832.5|4826.5|4819|4813|471
1703605800000|2023-12-26 15:50:00|4830|4824|4814.5|4808.5|4837|4831|4812.5|4806.5|438
1703606100000|2023-12-26 15:55:00|4814|4808|4823|4817|4823|4817|4814|4808|362
1703606400000|2023-12-26 16:00:00|4822|4816|4819|4813|4822.5|4816.5|4813|4807|498
1703606700000|2023-12-26 16:05:00|4820|4814|4830|4824|4830.5|4824.5|4819.5|4813.5|383
1703607000000|2023-12-26 16:10:00|4829|4823|4830|4824|4835|4829|4827|4821|443
1703607300000|2023-12-26 16:15:00|4831.5|4825.5|4828|4822|4831.5|4825.5|4816.5|4810.5|434
1703607600000|2023-12-26 16:20:00|4828.5|4822.5|4832|4826|4833|4827|4824|4818|340
1703607900000|2023-12-26 16:25:00|4831.5|4825.5|4821.5|4815.5|4832.5|4826.5|4821|4815|477
1703608200000|2023-12-26 16:30:00|4822|4816|4816.5|4810.5|4822|4816|4810|4804|549
1703608500000|2023-12-26 16:35:00|4816|4810|4822|4816|4823.5|4817.5|4814|4808|364
1703608800000|2023-12-26 16:40:00|4820.5|4814.5|4823.5|4817.5|4827|4821|4820|4814|550
1703609100000|2023-12-26 16:45:00|4823|4817|4833|4827|4833|4827|4823|4817|290
1703609400000|2023-12-26 16:50:00|4832.5|4826.5|4821.5|4815.5|4833|4827|4819|4813|327
1703609700000|2023-12-26 16:55:00|4821|4815|4812|4806|4822|4816|4811|4805|553
1703610000000|2023-12-26 17:00:00|4811.5|4805.5|4809|4803|4811.5|4805.5|4806|4800|527
1703610300000|2023-12-26 17:05:00|4810|4804|4806.5|4800.5|4812|4806|4806|4800|236
1703610600000|2023-12-26 17:10:00|4806|4800|4809|4803|4811|4805|4805.5|4799.5|376
1703610900000|2023-12-26 17:15:00|4808.5|4802.5|4805.5|4799.5|4809|4803|4805.5|4799.5|206
1703611200000|2023-12-26 17:20:00|4805|4799|4794.5|4788.5|4805|4799|4793.5|4787.5|378
1703611500000|2023-12-26 17:25:00|4795|4789|4801.5|4795.5|4801.5|4795.5|4785.5|4779.5|550
1703611800000|2023-12-26 17:30:00|4800.5|4794.5|4810.5|4804.5|4811|4805|4799|4793|360
1703612100000|2023-12-26 17:35:00|4810|4804|4815|4809|4815.5|4809.5|4810|4804|365
1703612400000|2023-12-26 17:40:00|4817|4811|4806|4800|4818.5|4812.5|4806|4800|421
1703612700000|2023-12-26 17:45:00|4805|4799|4793|4787|4805|4799|4792.5|4786.5|583
1703613000000|2023-12-26 17:50:00|4789.5|4783.5|4788.6|4782.6|4794|4788|4784|4778|603
1703613300000|2023-12-26 17:55:00|4789.1|4783.1|4796.6|4790.6|4801.1|4795.1|4788.1|4782.1|1256
1703613600000|2023-12-26 18:00:00|4796.1|4790.1|4805.6|4799.6|4810.6|4804.6|4796.1|4790.1|469
1703613900000|2023-12-26 18:05:00|4806.1|4800.1|4802.1|4796.1|4806.1|4800.1|4800.1|4794.1|360
1703614200000|2023-12-26 18:10:00|4801.6|4795.6|4796.1|4790.1|4801.6|4795.6|4794.1|4788.1|310
1703614500000|2023-12-26 18:15:00|4796.6|4790.6|4806.6|4800.6|4806.6|4800.6|4795.1|4789.1|255
1703614800000|2023-12-26 18:20:00|4806.1|4800.1|4825.1|4819.1|4827.6|4821.6|4806.1|4800.1|410
1703615100000|2023-12-26 18:25:00|4824.6|4818.6|4823.1|4817.1|4828.1|4822.1|4819.1|4813.1|383
1703615400000|2023-12-26 18:30:00|4824.1|4818.1|4825.6|4819.6|4826.1|4820.1|4821.6|4815.6|249
1703615700000|2023-12-26 18:35:00|4826.1|4820.1|4820.6|4814.6|4828.1|4822.1|4820.6|4814.6|257
1703616000000|2023-12-26 18:40:00|4820.1|4814.1|4828.1|4822.1|4828.1|4822.1|4819.1|4813.1|439
1703616300000|2023-12-26 18:45:00|4827.1|4821.1|4832.1|4826.1|4832.1|4826.1|4827.1|4821.1|363
1703616600000|2023-12-26 18:50:00|4832.6|4826.6|4843.1|4837.1|4843.1|4837.1|4832.1|4826.1|485
1703616900000|2023-12-26 18:55:00|4842.6|4836.6|4855.1|4849.1|4855.1|4849.1|4842.1|4836.1|972
1703617200000|2023-12-26 19:00:00|4854.1|4848.1|4838.1|4832.1|4854.1|4848.1|4836.6|4830.6|570
1703617500000|2023-12-26 19:05:00|4837.1|4831.1|4846.1|4840.1|4847.1|4841.1|4832.6|4826.6|396
1703617800000|2023-12-26 19:10:00|4847.1|4841.1|4857.1|4851.1|4862.1|4856.1|4844.1|4838.1|1491
1703618100000|2023-12-26 19:15:00|4857.6|4851.6|4861.1|4855.1|4865.6|4859.6|4850.1|4844.1|781
1703638800000|2023-12-27 01:00:00|4855.8|4849.8|4850.8|4844.8|4858.8|4852.8|4850.3|4844.3|257
1703639100000|2023-12-27 01:05:00|4852.3|4846.3|4857.8|4851.8|4861.8|4855.8|4852.3|4846.3|143
1703639400000|2023-12-27 01:10:00|4858.3|4852.3|4857.3|4851.3|4861.3|4855.3|4855.8|4849.8|54
1703639700000|2023-12-27 01:15:00|4858.3|4852.3|4858.8|4852.8|4861.3|4855.3|4857.8|4851.8|48
1703640000000|2023-12-27 01:20:00|4859.8|4853.8|4862.3|4856.3|4862.8|4856.8|4859.3|4853.3|63
1703640300000|2023-12-27 01:25:00|4861.8|4855.8|4861.3|4855.3|4862.3|4856.3|4861.3|4855.3|37
1703640600000|2023-12-27 01:30:00|4862.3|4856.3|4860.8|4854.8|4862.3|4856.3|4860.8|4854.8|9
1703640900000|2023-12-27 01:35:00|4860.3|4854.3|4859.3|4853.3|4862.8|4856.8|4858.3|4852.3|44
1703641200000|2023-12-27 01:40:00|4858.8|4852.8|4858.8|4852.8|4859.3|4853.3|4857.8|4851.8|32
1703641500000|2023-12-27 01:45:00|4859.3|4853.3|4862.3|4856.3|4862.3|4856.3|4859.3|4853.3|9
1703641800000|2023-12-27 01:50:00|4862.8|4856.8|4864.8|4858.8|4865.3|4859.3|4861.8|4855.8|55
1703642100000|2023-12-27 01:55:00|4864.3|4858.3|4865.8|4859.8|4868.3|4862.3|4864.3|4858.3|73
1703642400000|2023-12-27 02:00:00|4865.3|4859.3|4865.8|4859.8|4865.8|4859.8|4864.3|4858.3|37
1703642700000|2023-12-27 02:05:00|4865.3|4859.3|4865.3|4859.3|4865.8|4859.8|4863.3|4857.3|24
1703643000000|2023-12-27 02:10:00|4865.8|4859.8|4862.8|4856.8|4865.8|4859.8|4862.8|4856.8|46
1703643300000|2023-12-27 02:15:00|4863.8|4857.8|4863.8|4857.8|4864.8|4858.8|4862.8|4856.8|21
1703643600000|2023-12-27 02:20:00|4864.3|4858.3|4864.8|4858.8|4864.8|4858.8|4863.8|4857.8|6
1703643900000|2023-12-27 02:25:00|4864.3|4858.3|4863.3|4857.3|4864.3|4858.3|4863.3|4857.3|46
1703644200000|2023-12-27 02:30:00|4863.8|4857.8|4864.8|4858.8|4865.3|4859.3|4862.8|4856.8|52
1703644500000|2023-12-27 02:35:00|4864.3|4858.3|4863.8|4857.8|4864.8|4858.8|4862.3|4856.3|8
1703644800000|2023-12-27 02:40:00|4864.3|4858.3|4862.8|4856.8|4865.3|4859.3|4861.8|4855.8|13
1703645100000|2023-12-27 02:45:00|4863.3|4857.3|4861.8|4855.8|4864.8|4858.8|4861.8|4855.8|43
1703645400000|2023-12-27 02:50:00|4862.3|4856.3|4862.3|4856.3|4863.8|4857.8|4861.8|4855.8|85
1703645700000|2023-12-27 02:55:00|4862.8|4856.8|4859.8|4853.8|4862.8|4856.8|4858.8|4852.8|37
1703646000000|2023-12-27 03:00:00|4860.3|4854.3|4855.8|4849.8|4860.3|4854.3|4855.8|4849.8|13
1703646300000|2023-12-27 03:05:00|4856.3|4850.3|4854.8|4848.8|4856.8|4850.8|4852.8|4846.8|42
1703646600000|2023-12-27 03:10:00|4855.3|4849.3|4854.8|4848.8|4855.3|4849.3|4850.8|4844.8|33
1703646900000|2023-12-27 03:15:00|4855.3|4849.3|4856.3|4850.3|4858.3|4852.3|4855.3|4849.3|16
1703647200000|2023-12-27 03:20:00|4856.8|4850.8|4856.3|4850.3|4857.8|4851.8|4855.8|4849.8|20
1703647500000|2023-12-27 03:25:00|4856.8|4850.8|4859.3|4853.3|4859.3|4853.3|4856.8|4850.8|23
1703647800000|2023-12-27 03:30:00|4858.8|4852.8|4860.3|4854.3|4860.3|4854.3|4858.8|4852.8|6
1703648100000|2023-12-27 03:35:00|4859.8|4853.8|4861.8|4855.8|4861.8|4855.8|4859.8|4853.8|5
1703648400000|2023-12-27 03:40:00|4862.8|4856.8|4862.3|4856.3|4863.8|4857.8|4862.3|4856.3|33
1703648700000|2023-12-27 03:45:00|4862.8|4856.8|4864.3|4858.3|4864.3|4858.3|4861.8|4855.8|11
1703649000000|2023-12-27 03:50:00|4863.8|4857.8|4863.8|4857.8|4864.3|4858.3|4863.3|4857.3|23
1703649300000|2023-12-27 03:55:00|4863.3|4857.3|4862.8|4856.8|4863.3|4857.3|4862.3|4856.3|10
1703649600000|2023-12-27 04:00:00|4863.3|4857.3|4863.3|4857.3|4863.8|4857.8|4862.8|4856.8|5
1703649900000|2023-12-27 04:05:00|4863.8|4857.8|4863.3|4857.3|4863.8|4857.8|4863.3|4857.3|26
1703650200000|2023-12-27 04:10:00|4863.8|4857.8|4862.8|4856.8|4864.8|4858.8|4862.8|4856.8|32
1703650500000|2023-12-27 04:15:00|4863.3|4857.3|4860.9|4854.9|4863.4|4857.4|4860.9|4854.9|6
1703650800000|2023-12-27 04:20:00|4861.3|4855.3|4860.9|4854.9|4861.9|4855.9|4860.4|4854.4|13
1703651100000|2023-12-27 04:25:00|4861.4|4855.4|4862.9|4856.9|4862.9|4856.9|4861.4|4855.4|2
1703651400000|2023-12-27 04:30:00|4863.9|4857.9|4863.4|4857.4|4863.9|4857.9|4863.4|4857.4|24
1703651700000|2023-12-27 04:35:00|4862.9|4856.9|4862.9|4856.9|4863.4|4857.4|4862.4|4856.4|6
1703652000000|2023-12-27 04:40:00|4863.4|4857.4|4862.9|4856.9|4863.4|4857.4|4862.4|4856.4|38
1703652300000|2023-12-27 04:45:00|4862.8|4856.8|4860.9|4854.9|4862.8|4856.8|4860.4|4854.4|14
1703652600000|2023-12-27 04:50:00|4861.4|4855.4|4862.9|4856.9|4862.9|4856.9|4860.9|4854.9|6
1703652900000|2023-12-27 04:55:00|4863.4|4857.4|4863.4|4857.4|4863.4|4857.4|4863.4|4857.4|2
1703653200000|2023-12-27 05:00:00|4864.4|4858.4|4862.9|4856.9|4864.9|4858.9|4862.9|4856.9|11
1703653500000|2023-12-27 05:05:00|4863.4|4857.4|4862.9|4856.9|4864.4|4858.4|4862.9|4856.9|12
1703653800000|2023-12-27 05:10:00|4863.4|4857.4|4862.9|4856.9|4863.4|4857.4|4861.9|4855.9|6
1703654100000|2023-12-27 05:15:00|4862.4|4856.4|4862.4|4856.4|4863.4|4857.4|4861.9|4855.9|15
1703654400000|2023-12-27 05:20:00|4861.9|4855.9|4862.4|4856.4|4862.4|4856.4|4861.9|4855.9|2
1703654700000|2023-12-27 05:25:00|4862.9|4856.9|4862.9|4856.9|4863.4|4857.4|4862.9|4856.9|10
1703655000000|2023-12-27 05:30:00|4861.9|4855.9|4857.9|4851.9|4861.9|4855.9|4854.9|4848.9|38
1703655300000|2023-12-27 05:35:00|4858.9|4852.9|4855.9|4849.9|4859.9|4853.9|4855.9|4849.9|6
1703655600000|2023-12-27 05:40:00|4856.4|4850.4|4857.9|4851.9|4857.9|4851.9|4855.9|4849.9|12
1703655900000|2023-12-27 05:45:00|4856.9|4850.9|4855.9|4849.9|4857.4|4851.4|4855.4|4849.4|10
1703656200000|2023-12-27 05:50:00|4856.4|4850.4|4857.9|4851.9|4858.9|4852.9|4855.9|4849.9|7
1703656500000|2023-12-27 05:55:00|4856.9|4850.9|4856.4|4850.4|4857.9|4851.9|4855.4|4849.4|5
1703656800000|2023-12-27 06:00:00|4856.9|4850.9|4857.9|4851.9|4857.9|4851.9|4856.9|4850.9|4
1703657100000|2023-12-27 06:05:00|4858.9|4852.9|4858.9|4852.9|4859.4|4853.4|4856.9|4850.9|16
1703657400000|2023-12-27 06:10:00|4859.4|4853.4|4857.9|4851.9|4860.4|4854.4|4856.4|4850.4|7
1703657700000|2023-12-27 06:15:00|4858.4|4852.4|4857.9|4851.9|4858.9|4852.9|4857.9|4851.9|5
1703658000000|2023-12-27 06:20:00|4856.9|4850.9|4858.9|4852.9|4859.4|4853.4|4855.9|4849.9|13
1703658300000|2023-12-27 06:25:00|4859.9|4853.9|4863.9|4857.9|4863.9|4857.9|4859.9|4853.9|71
1703658600000|2023-12-27 06:30:00|4864.9|4858.9|4864.9|4858.9|4866.4|4860.4|4863.9|4857.9|41
1703658900000|2023-12-27 06:35:00|4864.4|4858.4|4863.9|4857.9|4864.9|4858.9|4862.9|4856.9|2
1703659200000|2023-12-27 06:40:00|4862.9|4856.9|4862.9|4856.9|4863.4|4857.4|4861.9|4855.9|7
1703659500000|2023-12-27 06:45:00|4861.9|4855.9|4860.4|4854.4|4861.9|4855.9|4858.9|4852.9|2
1703659800000|2023-12-27 06:50:00|4859.9|4853.9|4862.4|4856.4|4862.4|4856.4|4857.4|4851.4|22
1703660100000|2023-12-27 06:55:00|4865.4|4859.4|4870.9|4864.9|4875.4|4869.4|4865.4|4859.4|129
1703660400000|2023-12-27 07:00:00|4871.4|4865.4|4869.4|4863.4|4871.9|4865.9|4866.9|4860.9|19
1703660700000|2023-12-27 07:05:00|4868.9|4862.9|4866.9|4860.9|4868.9|4862.9|4865.4|4859.4|13
1703661000000|2023-12-27 07:10:00|4866.4|4860.4|4865.9|4859.9|4866.9|4860.9|4865.4|4859.4|20
1703661300000|2023-12-27 07:15:00|4866.9|4860.9|4870.4|4864.4|4871.9|4865.9|4866.4|4860.4|25
1703661600000|2023-12-27 07:20:00|4869.9|4863.9|4870.9|4864.9|4871|4865|4869.5|4863.5|11
1703661900000|2023-12-27 07:25:00|4871.9|4865.9|4871.4|4865.4|4872.9|4866.9|4871.4|4865.4|35
1703662200000|2023-12-27 07:30:00|4869.4|4863.4|4868.4|4862.4|4869.4|4863.4|4867.9|4861.9|70
1703662500000|2023-12-27 07:35:00|4868.9|4862.9|4871.9|4865.9|4871.9|4865.9|4868.9|4862.9|8
1703662800000|2023-12-27 07:40:00|4871.4|4865.4|4870.9|4864.9|4872.4|4866.4|4869.4|4863.4|19
1703663100000|2023-12-27 07:45:00|4871.4|4865.4|4873.4|4867.4|4873.4|4867.4|4871.4|4865.4|79
1703663400000|2023-12-27 07:50:00|4873.5|4867.5|4875.9|4869.9|4876.4|4870.4|4873.5|4867.5|64
1703663700000|2023-12-27 07:55:00|4876.4|4870.4|4875.5|4869.5|4876.4|4870.4|4875.4|4869.4|9
1703664000000|2023-12-27 08:00:00|4876.4|4870.4|4877|4871|4878.5|4872.5|4872.5|4866.5|121
1703664300000|2023-12-27 08:05:00|4877.5|4871.5|4876|4870|4879.5|4873.5|4875.5|4869.5|17
1703664600000|2023-12-27 08:10:00|4876.4|4870.4|4873.4|4867.4|4876.9|4870.9|4870.9|4864.9|36
1703664900000|2023-12-27 08:15:00|4873.9|4867.9|4873|4867|4873.9|4867.9|4870.4|4864.4|14
1703665200000|2023-12-27 08:20:00|4872.9|4866.9|4873|4867|4875.5|4869.5|4869.5|4863.5|44
1703665500000|2023-12-27 08:25:00|4872.5|4866.5|4873|4867|4874|4868|4871.5|4865.5|16
1703665800000|2023-12-27 08:30:00|4872.5|4866.5|4873.9|4867.9|4875|4869|4872.5|4866.5|8
1703666100000|2023-12-27 08:35:00|4873.5|4867.5|4873.5|4867.5|4874.5|4868.5|4873.5|4867.5|8
1703666400000|2023-12-27 08:40:00|4874.5|4868.5|4874.5|4868.5|4876|4870|4874.5|4868.5|4
1703666700000|2023-12-27 08:45:00|4873.5|4867.5|4873.5|4867.5|4874.5|4868.5|4871.5|4865.5|20
1703667000000|2023-12-27 08:50:00|4872.5|4866.5|4873.5|4867.5|4873.5|4867.5|4872.5|4866.5|14
1703667300000|2023-12-27 08:55:00|4874|4868|4876.5|4870.5|4876.5|4870.5|4873.5|4867.5|15
1703667600000|2023-12-27 09:00:00|4876|4870|4879|4873|4879|4873|4876|4870|43
1703667900000|2023-12-27 09:05:00|4879.5|4873.5|4879|4873|4879.5|4873.5|4878|4872|10
1703668200000|2023-12-27 09:10:00|4878.5|4872.5|4874.5|4868.5|4879|4873|4874|4868|14
1703668500000|2023-12-27 09:15:00|4873.5|4867.5|4870.5|4864.5|4873.5|4867.5|4870.5|4864.5|11
1703668800000|2023-12-27 09:20:00|4871.5|4865.5|4874.5|4868.5|4874.5|4868.5|4871|4865|8
1703669100000|2023-12-27 09:25:00|4874|4868|4872.5|4866.5|4874.5|4868.5|4871|4865|36
1703669400000|2023-12-27 09:30:00|4872|4866|4871.5|4865.5|4873.5|4867.5|4871.5|4865.5|12
1703669700000|2023-12-27 09:35:00|4872|4866|4875|4869|4875.5|4869.5|4872|4866|28
1703670000000|2023-12-27 09:40:00|4874.5|4868.5|4868|4862|4875|4869|4866.5|4860.5|52
1703670300000|2023-12-27 09:45:00|4867.5|4861.5|4868|4862|4868.5|4862.5|4867|4861|1
1703670600000|2023-12-27 09:50:00|4867.5|4861.5|4871|4865|4871|4865|4867.5|4861.5|9
1703670900000|2023-12-27 09:55:00|4871.5|4865.5|4869.5|4863.5|4872.5|4866.5|4869|4863|56
1703671200000|2023-12-27 10:00:00|4868.5|4862.5|4871|4865|4871.5|4865.5|4868.5|4862.5|23
1703671500000|2023-12-27 10:05:00|4870.5|4864.5|4866.5|4860.5|4871|4865|4866|4860|28
1703671800000|2023-12-27 10:10:00|4866|4860|4865.5|4859.5|4866.5|4860.5|4864.5|4858.5|9
1703672100000|2023-12-27 10:15:00|4868|4862|4866.5|4860.5|4869|4863|4866.5|4860.5|17
1703672400000|2023-12-27 10:20:00|4865.6|4859.6|4863.5|4857.5|4865.6|4859.6|4863|4857|44
1703672700000|2023-12-27 10:25:00|4863|4857|4862.5|4856.5|4863|4857|4861.5|4855.5|7
1703673000000|2023-12-27 10:30:00|4861.5|4855.5|4861.5|4855.5|4862.5|4856.5|4861.5|4855.5|23
1703673300000|2023-12-27 10:35:00|4863.5|4857.5|4860.1|4854.1|4864.1|4858.1|4859.6|4853.6|63
1703673600000|2023-12-27 10:40:00|4860.5|4854.5|4856|4850|4861|4855|4855.5|4849.5|35
1703673900000|2023-12-27 10:45:00|4855.5|4849.5|4851.5|4845.5|4855.5|4849.5|4849.1|4843.1|107
1703674200000|2023-12-27 10:50:00|4851|4845|4853.6|4847.6|4854.5|4848.5|4851|4845|19
1703674500000|2023-12-27 10:55:00|4854.1|4848.1|4851.1|4845.1|4854.1|4848.1|4850.6|4844.6|16
1703674800000|2023-12-27 11:00:00|4850.6|4844.6|4852.1|4846.1|4852.1|4846.1|4849.6|4843.6|14
1703675100000|2023-12-27 11:05:00|4851.6|4845.6|4851.6|4845.6|4853.1|4847.1|4851.6|4845.6|10
1703675400000|2023-12-27 11:10:00|4851.1|4845.1|4851.1|4845.1|4852.6|4846.6|4850.6|4844.6|10
1703675700000|2023-12-27 11:15:00|4850.6|4844.6|4850.1|4844.1|4851.6|4845.6|4848.1|4842.1|43
1703676000000|2023-12-27 11:20:00|4849.1|4843.1|4849.6|4843.6|4850.1|4844.1|4848.6|4842.6|4
1703676300000|2023-12-27 11:25:00|4848.1|4842.1|4840.6|4834.6|4848.1|4842.1|4836.1|4830.1|168
1703676600000|2023-12-27 11:30:00|4840.1|4834.1|4835.6|4829.6|4840.1|4834.1|4832.6|4826.6|66
1703676900000|2023-12-27 11:35:00|4836.1|4830.1|4834.1|4828.1|4839.6|4833.6|4831.6|4825.6|59
1703677200000|2023-12-27 11:40:00|4833.6|4827.6|4834.6|4828.6|4834.6|4828.6|4833.1|4827.1|27
1703677500000|2023-12-27 11:45:00|4835.1|4829.1|4835.1|4829.1|4835.6|4829.6|4834.6|4828.6|20
1703677800000|2023-12-27 11:50:00|4834.1|4828.1|4835.1|4829.1|4835.1|4829.1|4831.6|4825.6|28
1703678100000|2023-12-27 11:55:00|4835.6|4829.6|4833.1|4827.1|4835.6|4829.6|4832.6|4826.6|26
1703678400000|2023-12-27 12:00:00|4833.6|4827.6|4829.6|4823.6|4833.6|4827.6|4829.1|4823.1|30
1703678700000|2023-12-27 12:05:00|4830.6|4824.6|4826.6|4820.6|4830.6|4824.6|4826.6|4820.6|41
1703679000000|2023-12-27 12:10:00|4826.1|4820.1|4816.6|4810.6|4826.1|4820.1|4813.1|4807.1|184
1703679300000|2023-12-27 12:15:00|4813.1|4807.1|4819.1|4813.1|4819.6|4813.6|4813.1|4807.1|80
1703679600000|2023-12-27 12:20:00|4819.6|4813.6|4818.7|4812.7|4820.1|4814.1|4818.1|4812.1|8
1703679900000|2023-12-27 12:25:00|4818.2|4812.2|4811.6|4805.6|4818.2|4812.2|4811.6|4805.6|58
1703680200000|2023-12-27 12:30:00|4810.6|4804.6|4813.1|4807.1|4815.1|4809.1|4810.6|4804.6|75
1703680500000|2023-12-27 12:35:00|4812.6|4806.6|4807.6|4801.6|4813.1|4807.1|4806.6|4800.6|112
1703680800000|2023-12-27 12:40:00|4807.1|4801.1|4805.6|4799.6|4807.7|4801.7|4805.6|4799.6|205
1703681100000|2023-12-27 12:45:00|4806.6|4800.6|4811.6|4805.6|4813.6|4807.6|4806.6|4800.6|203
1703681400000|2023-12-27 12:50:00|4811.1|4805.1|4808.1|4802.1|4811.6|4805.6|4807.6|4801.6|57
1703681700000|2023-12-27 12:55:00|4807.6|4801.6|4806.1|4800.1|4808.1|4802.1|4805.6|4799.6|89
1703682000000|2023-12-27 13:00:00|4806.6|4800.6|4793.1|4787.1|4806.6|4800.6|4792.1|4786.1|161
1703682300000|2023-12-27 13:05:00|4792.6|4786.6|4793.1|4787.1|4794.6|4788.6|4789.6|4783.6|173
1703682600000|2023-12-27 13:10:00|4792.6|4786.6|4791.6|4785.6|4793.6|4787.6|4790.6|4784.6|39
1703682900000|2023-12-27 13:15:00|4790.6|4784.6|4792.6|4786.6|4792.6|4786.6|4786.6|4780.6|123
1703683200000|2023-12-27 13:20:00|4792.1|4786.1|4793.6|4787.6|4794.6|4788.6|4788.6|4782.6|316
1703683500000|2023-12-27 13:25:00|4793.1|4787.1|4801.6|4795.6|4802.1|4796.1|4793.1|4787.1|105
1703683800000|2023-12-27 13:30:00|4801.1|4795.1|4798.1|4792.1|4804.1|4798.1|4797.6|4791.6|115
1703684100000|2023-12-27 13:35:00|4797.6|4791.6|4805.1|4799.1|4805.1|4799.1|4796.6|4790.6|143
1703684400000|2023-12-27 13:40:00|4805.6|4799.6|4812.6|4806.6|4812.6|4806.6|4805.6|4799.6|127
1703687400000|2023-12-27 14:30:00|4799.1|4793.1|4789.2|4783.2|4799.1|4793.1|4779.7|4773.7|1800
1703687700000|2023-12-27 14:35:00|4788.7|4782.7|4776.2|4770.2|4795.7|4789.7|4775.7|4769.7|1377
1703688000000|2023-12-27 14:40:00|4776.7|4770.7|4765.7|4759.7|4776.7|4770.7|4764.7|4758.7|1611
1703688300000|2023-12-27 14:45:00|4766.7|4760.7|4771.7|4765.7|4774.7|4768.7|4764.7|4758.7|679
1703688600000|2023-12-27 14:50:00|4772.2|4766.2|4777.7|4771.7|4778.7|4772.7|4771.7|4765.7|1041
1703688900000|2023-12-27 14:55:00|4776.7|4770.7|4777.7|4771.7|4788.2|4782.2|4775.2|4769.2|809
1703689200000|2023-12-27 15:00:00|4777.2|4771.2|4764.7|4758.7|4782.7|4776.7|4764.7|4758.7|917
1703689500000|2023-12-27 15:05:00|4764.2|4758.2|4767.7|4761.7|4767.7|4761.7|4761.2|4755.2|900
1703689800000|2023-12-27 15:10:00|4767.2|4761.2|4774.2|4768.2|4776.2|4770.2|4764.7|4758.7|675
1703690100000|2023-12-27 15:15:00|4774.7|4768.7|4777.7|4771.7|4780.7|4774.7|4769.7|4763.7|714
1703690400000|2023-12-27 15:20:00|4778.7|4772.7|4775.3|4769.3|4783.2|4777.2|4774.3|4768.3|568
1703690700000|2023-12-27 15:25:00|4775.8|4769.8|4777.7|4771.7|4779.2|4773.2|4773.2|4767.2|557
1703691000000|2023-12-27 15:30:00|4775.7|4769.7|4785.7|4779.7|4785.7|4779.7|4775.7|4769.7|394
1703691300000|2023-12-27 15:35:00|4785.2|4779.2|4795.7|4789.7|4796.7|4790.7|4785.2|4779.2|591
1703691600000|2023-12-27 15:40:00|4796.7|4790.7|4818.7|4812.7|4819.2|4813.2|4795.7|4789.7|1000
1703691900000|2023-12-27 15:45:00|4819.7|4813.7|4819.7|4813.7|4821.7|4815.7|4814.7|4808.7|527
1703692200000|2023-12-27 15:50:00|4817.7|4811.7|4813.6|4807.6|4819.7|4813.7|4809.2|4803.2|455
1703692500000|2023-12-27 15:55:00|4813.2|4807.2|4818.2|4812.2|4818.7|4812.7|4810.6|4804.6|412
1703692800000|2023-12-27 16:00:00|4817.7|4811.7|4824.2|4818.2|4830.7|4824.7|4817.7|4811.7|639
1703693100000|2023-12-27 16:05:00|4823.7|4817.7|4829.6|4823.6|4834.7|4828.7|4823.7|4817.7|596
1703693400000|2023-12-27 16:10:00|4829.7|4823.7|4829.6|4823.6|4829.7|4823.7|4821.7|4815.7|450
1703693700000|2023-12-27 16:15:00|4828.6|4822.6|4829.2|4823.2|4831.2|4825.2|4823.6|4817.6|315
1703694000000|2023-12-27 16:20:00|4828.7|4822.7|4836.7|4830.7|4842.7|4836.7|4828.2|4822.2|328
1703694300000|2023-12-27 16:25:00|4837.7|4831.7|4836.7|4830.7|4838.7|4832.7|4833.2|4827.2|322
1703694600000|2023-12-27 16:30:00|4836.2|4830.2|4845.7|4839.7|4850.7|4844.7|4835.7|4829.7|453
1703694900000|2023-12-27 16:35:00|4843.7|4837.7|4846.7|4840.7|4848.2|4842.2|4842.2|4836.2|268
1703695200000|2023-12-27 16:40:00|4845.7|4839.7|4852.7|4846.7|4854.7|4848.7|4844.7|4838.7|432
1703695500000|2023-12-27 16:45:00|4850.7|4844.7|4854.7|4848.7|4855.7|4849.7|4850.7|4844.7|246
1703695800000|2023-12-27 16:50:00|4853.7|4847.7|4854.2|4848.2|4860.7|4854.7|4852.7|4846.7|359
1703696100000|2023-12-27 16:55:00|4854.7|4848.7|4862.7|4856.7|4864.7|4858.7|4852.7|4846.7|420
1703696400000|2023-12-27 17:00:00|4862.2|4856.2|4875.6|4869.6|4882.1|4876.1|4862.2|4856.2|1015
1703696700000|2023-12-27 17:05:00|4876.1|4870.1|4879.6|4873.6|4880.6|4874.6|4874.6|4868.6|237
1703697000000|2023-12-27 17:10:00|4879.1|4873.1|4895.6|4889.6|4898.6|4892.6|4878.1|4872.1|613
1703697300000|2023-12-27 17:15:00|4896.1|4890.1|4886.6|4880.6|4902.6|4896.6|4885.7|4879.7|516
1703697600000|2023-12-27 17:20:00|4885.6|4879.6|4876.7|4870.7|4886.6|4880.6|4875.1|4869.1|745
1703697900000|2023-12-27 17:25:00|4876.2|4870.2|4867.7|4861.7|4876.7|4870.7|4865.7|4859.7|376
1703698200000|2023-12-27 17:30:00|4868.7|4862.7|4875.2|4869.2|4879.7|4873.7|4867.7|4861.7|282
1703698500000|2023-12-27 17:35:00|4875.7|4869.7|4884.6|4878.6|4886.1|4880.1|4875.7|4869.7|227
1703698800000|2023-12-27 17:40:00|4884.2|4878.2|4874.6|4868.6|4886.6|4880.6|4874.6|4868.6|360
1703699100000|2023-12-27 17:45:00|4874.7|4868.7|4881.6|4875.6|4881.6|4875.6|4874.6|4868.6|447
1703699400000|2023-12-27 17:50:00|4883.6|4877.6|4882.1|4876.1|4883.6|4877.6|4879.6|4873.6|273
1703699700000|2023-12-27 17:55:00|4881.6|4875.6|4879.6|4873.6|4883.6|4877.6|4879.6|4873.6|268
1703700000000|2023-12-27 18:00:00|4878.6|4872.6|4867.6|4861.6|4879.6|4873.6|4866.6|4860.6|408
1703700300000|2023-12-27 18:05:00|4868.6|4862.6|4871.6|4865.6|4872.6|4866.6|4866.6|4860.6|329
1703700600000|2023-12-27 18:10:00|4871.7|4865.7|4874.6|4868.6|4874.6|4868.6|4869.7|4863.7|202
1703700900000|2023-12-27 18:15:00|4875.6|4869.6|4874.7|4868.7|4875.7|4869.7|4870.7|4864.7|186
1703701200000|2023-12-27 18:20:00|4873.7|4867.7|4869.6|4863.6|4875.6|4869.6|4869.6|4863.6|301
1703701500000|2023-12-27 18:25:00|4869.1|4863.1|4870.6|4864.6|4871.6|4865.6|4860.6|4854.6|456
1703701800000|2023-12-27 18:30:00|4871.6|4865.6|4871.6|4865.6|4873.6|4867.6|4866.6|4860.6|506
1703702100000|2023-12-27 18:35:00|4870.6|4864.6|4877.7|4871.7|4878.6|4872.6|4868.6|4862.6|396
1703702400000|2023-12-27 18:40:00|4877.6|4871.6|4882.1|4876.1|4884.6|4878.6|4876.6|4870.6|514
1703702700000|2023-12-27 18:45:00|4881.6|4875.6|4879.6|4873.6|4884.6|4878.6|4875.2|4869.2|750
1703703000000|2023-12-27 18:50:00|4879.2|4873.2|4879.2|4873.2|4896.6|4890.6|4876.6|4870.6|1193
1703703300000|2023-12-27 18:55:00|4881.1|4875.1|4876.6|4870.6|4885.6|4879.6|4876.2|4870.2|848
1703703600000|2023-12-27 19:00:00|4876.2|4870.2|4876.6|4870.6|4888.6|4882.6|4872.6|4866.6|613
1703703900000|2023-12-27 19:05:00|4876.1|4870.1|4869.7|4863.7|4879.6|4873.6|4869.2|4863.2|686
1703704200000|2023-12-27 19:10:00|4869.2|4863.2|4871.7|4865.7|4877.7|4871.7|4868.7|4862.7|2284
1703704500000|2023-12-27 19:15:00|4870.7|4864.7|4883.2|4877.2|4883.7|4877.7|4869.7|4863.7|591
1703725200000|2023-12-28 01:00:00|4873.9|4867.9|4876.9|4870.9|4885.4|4879.4|4871.9|4865.9|225
1703725500000|2023-12-28 01:05:00|4877.4|4871.4|4867.4|4861.4|4877.8|4871.8|4866.4|4860.4|102
1703725800000|2023-12-28 01:10:00|4867.9|4861.9|4869.4|4863.4|4870.4|4864.4|4862.9|4856.9|40
1703726100000|2023-12-28 01:15:00|4869.9|4863.9|4866.9|4860.9|4870.4|4864.4|4862.9|4856.9|37
1703726400000|2023-12-28 01:20:00|4865.9|4859.9|4866.4|4860.4|4867.4|4861.4|4863.9|4857.9|20
1703726700000|2023-12-28 01:25:00|4865.9|4859.9|4862.4|4856.4|4866.9|4860.9|4861.4|4855.4|17
1703727000000|2023-12-28 01:30:00|4862.9|4856.9|4862.9|4856.9|4863.4|4857.4|4856.9|4850.9|29
1703727300000|2023-12-28 01:35:00|4862.4|4856.4|4862.4|4856.4|4864.9|4858.9|4861.9|4855.9|39
1703727600000|2023-12-28 01:40:00|4861.9|4855.9|4863.4|4857.4|4864.9|4858.9|4861.9|4855.9|7
1703727900000|2023-12-28 01:45:00|4863.9|4857.9|4864.9|4858.9|4864.9|4858.9|4861.9|4855.9|20
1703728200000|2023-12-28 01:50:00|4863.9|4857.9|4864.9|4858.9|4865.4|4859.4|4863.9|4857.9|56
1703728500000|2023-12-28 01:55:00|4864.8|4858.8|4862.4|4856.4|4864.9|4858.9|4861.9|4855.9|20
1703728800000|2023-12-28 02:00:00|4861.4|4855.4|4861.4|4855.4|4861.9|4855.9|4860.4|4854.4|27
1703729100000|2023-12-28 02:05:00|4861.9|4855.9|4863.4|4857.4|4864.4|4858.4|4861.4|4855.4|25
1703729400000|2023-12-28 02:10:00|4862.4|4856.4|4858.4|4852.4|4862.9|4856.9|4855.4|4849.4|17
1703729700000|2023-12-28 02:15:00|4858.9|4852.9|4857.4|4851.4|4859.4|4853.4|4857.4|4851.4|2
1703730000000|2023-12-28 02:20:00|4856.4|4850.4|4856.4|4850.4|4858.4|4852.4|4856.4|4850.4|7
1703730300000|2023-12-28 02:25:00|4856.9|4850.9|4856.9|4850.9|4857.9|4851.9|4855.9|4849.9|6
1703730600000|2023-12-28 02:30:00|4856.4|4850.4|4854.4|4848.4|4860.4|4854.4|4853.4|4847.4|42
1703730900000|2023-12-28 02:35:00|4854.9|4848.9|4853.9|4847.9|4855.9|4849.9|4852.9|4846.9|56
1703731200000|2023-12-28 02:40:00|4854.4|4848.4|4854.4|4848.4|4854.9|4848.9|4852.9|4846.9|27
1703731500000|2023-12-28 02:45:00|4854.9|4848.9|4854.9|4848.9|4855.9|4849.9|4853.9|4847.9|28
1703731800000|2023-12-28 02:50:00|4856.4|4850.4|4856.4|4850.4|4856.9|4850.9|4855.4|4849.4|11
1703732100000|2023-12-28 02:55:00|4856.9|4850.9|4861.9|4855.9|4862.4|4856.4|4856.9|4850.9|9
1703732400000|2023-12-28 03:00:00|4862.4|4856.4|4858.4|4852.4|4862.4|4856.4|4857.4|4851.4|8
1703732700000|2023-12-28 03:05:00|4858.9|4852.9|4858.4|4852.4|4858.9|4852.9|4856.9|4850.9|5
1703733000000|2023-12-28 03:10:00|4858.9|4852.9|4860.4|4854.4|4860.4|4854.4|4858.9|4852.9|3
1703733300000|2023-12-28 03:15:00|4859.9|4853.9|4859.9|4853.9|4862.4|4856.4|4858.4|4852.4|11
1703733600000|2023-12-28 03:20:00|4859.4|4853.4|4860.4|4854.4|4860.4|4854.4|4858.9|4852.9|36
1703733900000|2023-12-28 03:25:00|4859.9|4853.9|4857.4|4851.4|4859.9|4853.9|4857.4|4851.4|1
1703734200000|2023-12-28 03:30:00|4858.4|4852.4|4857.4|4851.4|4858.9|4852.9|4856.4|4850.4|0
1703734500000|2023-12-28 03:35:00|4857.9|4851.9|4858.4|4852.4|4858.4|4852.4|4857.4|4851.4|0
1703734800000|2023-12-28 03:40:00|4856.4|4850.4|4857.4|4851.4|4857.4|4851.4|4856.4|4850.4|14
1703735100000|2023-12-28 03:45:00|4856.9|4850.9|4856.9|4850.9|4856.9|4850.9|4856.9|4850.9|0
1703735400000|2023-12-28 03:50:00|4857.4|4851.4|4857.4|4851.4|4857.9|4851.9|4857.4|4851.4|0
1703735700000|2023-12-28 03:55:00|4856.9|4850.9|4855.9|4849.9|4857.4|4851.4|4855.9|4849.9|1
1703736000000|2023-12-28 04:00:00|4855.4|4849.4|4855.4|4849.4|4855.9|4849.9|4855.4|4849.4|6
1703736300000|2023-12-28 04:05:00|4855.9|4849.9|4857.4|4851.4|4857.4|4851.4|4855.4|4849.4|1
1703736600000|2023-12-28 04:10:00|4856.9|4850.9|4856.4|4850.4|4857.4|4851.4|4855.9|4849.9|17
1703736900000|2023-12-28 04:15:00|4855.9|4849.9|4857.4|4851.4|4857.4|4851.4|4855.9|4849.9|1
1703737200000|2023-12-28 04:20:00|4856.9|4850.9|4856.9|4850.9|4856.9|4850.9|4856.9|4850.9|2
1703737500000|2023-12-28 04:25:00|4856.4|4850.4|4858.4|4852.4|4858.4|4852.4|4856.4|4850.4|1
1703737800000|2023-12-28 04:30:00|4860.4|4854.4|4860.4|4854.4|4860.4|4854.4|4859.9|4853.9|6
1703738100000|2023-12-28 04:35:00|4859.9|4853.9|4859.4|4853.4|4859.9|4853.9|4857.4|4851.4|7
1703738400000|2023-12-28 04:40:00|4858.9|4852.9|4858.9|4852.9|4859.4|4853.4|4858.9|4852.9|0
1703738700000|2023-12-28 04:45:00|4859|4853|4858.4|4852.4|4859|4853|4857.4|4851.4|1
1703739000000|2023-12-28 04:50:00|4858.5|4852.5|4859.4|4853.4|4859.4|4853.4|4858.4|4852.4|1
1703739300000|2023-12-28 04:55:00|4858.9|4852.9|4859.4|4853.4|4859.4|4853.4|4858.9|4852.9|0
1703739600000|2023-12-28 05:00:00|4858.5|4852.5|4859.4|4853.4|4860.4|4854.4|4858.4|4852.4|12
1703739900000|2023-12-28 05:05:00|4859.5|4853.5|4860.5|4854.5|4861|4855|4859.5|4853.5|4
1703740200000|2023-12-28 05:10:00|4860|4854|4858.5|4852.5|4860|4854|4858|4852|1
1703740500000|2023-12-28 05:15:00|4859|4853|4857.5|4851.5|4859|4853|4857.5|4851.5|1
1703740800000|2023-12-28 05:20:00|4857.9|4851.9|4858.5|4852.5|4858.5|4852.5|4857.9|4851.9|2
1703741100000|2023-12-28 05:25:00|4858|4852|4858.5|4852.5|4858.5|4852.5|4858|4852|0
1703741400000|2023-12-28 05:30:00|4859|4853|4863.5|4857.5|4864|4858|4859|4853|11
1703741700000|2023-12-28 05:35:00|4863|4857|4864.5|4858.5|4865.5|4859.5|4863|4857|4
1703742000000|2023-12-28 05:40:00|4864.9|4858.9|4871.5|4865.5|4872.5|4866.5|4864.9|4858.9|18
1703742300000|2023-12-28 05:45:00|4872|4866|4870|4864|4872.5|4866.5|4870|4864|1
1703742600000|2023-12-28 05:50:00|4870.5|4864.5|4871|4865|4871.5|4865.5|4869.5|4863.5|1
1703742900000|2023-12-28 05:55:00|4871.5|4865.5|4874.5|4868.5|4875|4869|4870.5|4864.5|4
1703743200000|2023-12-28 06:00:00|4874|4868|4875.5|4869.5|4876.9|4870.9|4873.5|4867.5|9
1703743500000|2023-12-28 06:05:00|4875|4869|4876|4870|4876.5|4870.5|4873.5|4867.5|12
1703743800000|2023-12-28 06:10:00|4876.5|4870.5|4876.5|4870.5|4877|4871|4875|4869|13
1703744100000|2023-12-28 06:15:00|4877|4871|4878|4872|4880.5|4874.5|4876.5|4870.5|21
1703744400000|2023-12-28 06:20:00|4878.5|4872.5|4878|4872|4879.5|4873.5|4878|4872|14
1703744700000|2023-12-28 06:25:00|4876.5|4870.5|4874|4868|4877.5|4871.5|4873.5|4867.5|24
1703745000000|2023-12-28 06:30:00|4874.5|4868.5|4871.5|4865.5|4875|4869|4871.5|4865.5|8
1703745300000|2023-12-28 06:35:00|4871|4865|4871.5|4865.5|4872|4866|4870.5|4864.5|5
1703745600000|2023-12-28 06:40:00|4872|4866|4870.5|4864.5|4872|4866|4870|4864|1
1703745900000|2023-12-28 06:45:00|4871|4865|4869.5|4863.5|4872|4866|4869|4863|3
1703746200000|2023-12-28 06:50:00|4870|4864|4872.5|4866.5|4873.5|4867.5|4869.5|4863.5|10
1703746500000|2023-12-28 06:55:00|4873|4867|4870.5|4864.5|4873.5|4867.5|4870.5|4864.5|3
1703746800000|2023-12-28 07:00:00|4871|4865|4872.5|4866.5|4873.5|4867.5|4871|4865|4
1703747100000|2023-12-28 07:05:00|4873|4867|4877.5|4871.5|4877.5|4871.5|4872|4866|25
1703747400000|2023-12-28 07:10:00|4878.5|4872.5|4882|4876|4882|4876|4878|4872|54
1703747700000|2023-12-28 07:15:00|4881.5|4875.5|4875.5|4869.5|4882|4876|4875.5|4869.5|9
1703748000000|2023-12-28 07:20:00|4876|4870|4872.5|4866.5|4876|4870|4872.5|4866.5|4
1703748300000|2023-12-28 07:25:00|4873|4867|4872.5|4866.5|4874|4868|4872|4866|5
1703748600000|2023-12-28 07:30:00|4871.5|4865.5|4871.5|4865.5|4872|4866|4871.5|4865.5|1
1703748900000|2023-12-28 07:35:00|4871|4865|4872.5|4866.5|4872.5|4866.5|4871|4865|4
1703749200000|2023-12-28 07:40:00|4871.5|4865.5|4873.5|4867.5|4875|4869|4871.5|4865.5|7
1703749500000|2023-12-28 07:45:00|4873|4867|4875|4869|4875.5|4869.5|4873|4867|9
1703749800000|2023-12-28 07:50:00|4876|4870|4875.5|4869.5|4876.5|4870.5|4875|4869|5
1703750100000|2023-12-28 07:55:00|4874|4868|4876.5|4870.5|4876.5|4870.5|4872.5|4866.5|15
1703750400000|2023-12-28 08:00:00|4876|4870|4874|4868|4876.5|4870.5|4871.5|4865.5|22
1703750700000|2023-12-28 08:05:00|4874.5|4868.5|4876.5|4870.5|4877|4871|4874.5|4868.5|19
1703751000000|2023-12-28 08:10:00|4875.5|4869.5|4876.5|4870.5|4876.6|4870.6|4875|4869|2
1703751300000|2023-12-28 08:15:00|4876|4870|4874|4868|4876|4870|4874|4868|1
1703751600000|2023-12-28 08:20:00|4874.5|4868.5|4874|4868|4876.5|4870.5|4873.5|4867.5|9
1703751900000|2023-12-28 08:25:00|4873.5|4867.5|4869.5|4863.5|4874|4868|4869.5|4863.5|26
1703752200000|2023-12-28 08:30:00|4870.5|4864.5|4872|4866|4872.5|4866.5|4869.5|4863.5|9
1703752500000|2023-12-28 08:35:00|4872.5|4866.5|4869.5|4863.5|4873|4867|4869.5|4863.5|6
1703752800000|2023-12-28 08:40:00|4870.5|4864.5|4870.5|4864.5|4871.5|4865.5|4869.5|4863.5|1
1703753100000|2023-12-28 08:45:00|4870|4864|4870.5|4864.5|4871|4865|4869.5|4863.5|1
1703753400000|2023-12-28 08:50:00|4869.5|4863.5|4872|4866|4873|4867|4867.5|4861.5|16
1703753700000|2023-12-28 08:55:00|4871.5|4865.5|4869.5|4863.5|4872.5|4866.5|4868.5|4862.5|15
1703754000000|2023-12-28 09:00:00|4870|4864|4871.5|4865.5|4873.5|4867.5|4868.5|4862.5|16
1703754300000|2023-12-28 09:05:00|4872.5|4866.5|4872|4866|4873|4867|4871|4865|19
1703754600000|2023-12-28 09:10:00|4871.5|4865.5|4871.5|4865.5|4873|4867|4871|4865|24
1703754900000|2023-12-28 09:15:00|4872|4866|4871.5|4865.5|4872.5|4866.5|4871|4865|11
1703755200000|2023-12-28 09:20:00|4871|4865|4873|4867|4873.5|4867.5|4871|4865|19
1703755500000|2023-12-28 09:25:00|4872.5|4866.5|4873.5|4867.5|4874|4868|4872.1|4866.1|8
1703755800000|2023-12-28 09:30:00|4873|4867|4881.5|4875.5|4881.5|4875.5|4872.5|4866.5|63
1703756100000|2023-12-28 09:35:00|4881.1|4875.1|4882.5|4876.5|4884|4878|4880.5|4874.5|22
1703756400000|2023-12-28 09:40:00|4882|4876|4883.5|4877.5|4884|4878|4882|4876|21
1703756700000|2023-12-28 09:45:00|4883|4877|4878.5|4872.5|4883.5|4877.5|4877.5|4871.5|25
1703757000000|2023-12-28 09:50:00|4878|4872|4877.5|4871.5|4878.5|4872.5|4875.5|4869.5|24
1703757300000|2023-12-28 09:55:00|4877.6|4871.6|4876.5|4870.5|4877.6|4871.6|4875.5|4869.5|14
1703757600000|2023-12-28 10:00:00|4876.1|4870.1|4871|4865|4876.5|4870.5|4871|4865|11
1703757900000|2023-12-28 10:05:00|4871.5|4865.5|4874.6|4868.6|4875.1|4869.1|4871|4865|18
1703758200000|2023-12-28 10:10:00|4874.5|4868.5|4871.6|4865.6|4877.6|4871.6|4871.6|4865.6|33
1703758500000|2023-12-28 10:15:00|4872.1|4866.1|4871.6|4865.6|4872.1|4866.1|4871.1|4865.1|18
1703758800000|2023-12-28 10:20:00|4872.5|4866.5|4872.6|4866.6|4872.6|4866.6|4871.1|4865.1|14
1703759100000|2023-12-28 10:25:00|4872.1|4866.1|4871.5|4865.5|4873|4867|4871.1|4865.1|11
1703759400000|2023-12-28 10:30:00|4871.1|4865.1|4872.1|4866.1|4873.5|4867.5|4871.1|4865.1|6
1703759700000|2023-12-28 10:35:00|4871.5|4865.5|4871.6|4865.6|4872.1|4866.1|4871.1|4865.1|16
1703760000000|2023-12-28 10:40:00|4871.5|4865.5|4874.6|4868.6|4875|4869|4867.5|4861.5|119
1703760300000|2023-12-28 10:45:00|4874.1|4868.1|4875.6|4869.6|4876.6|4870.6|4874|4868|6
1703760600000|2023-12-28 10:50:00|4875.1|4869.1|4875.6|4869.6|4877.5|4871.5|4874.5|4868.5|22
1703760900000|2023-12-28 10:55:00|4876.1|4870.1|4880.6|4874.6|4882.1|4876.1|4875.6|4869.6|75
1703761200000|2023-12-28 11:00:00|4880.1|4874.1|4880.1|4874.1|4880.6|4874.6|4880.1|4874.1|25
1703761500000|2023-12-28 11:05:00|4880.6|4874.6|4880.6|4874.6|4881.6|4875.6|4880.1|4874.1|12
1703761800000|2023-12-28 11:10:00|4881.6|4875.6|4881.6|4875.6|4882.1|4876.1|4880.6|4874.6|10
1703762100000|2023-12-28 11:15:00|4881.1|4875.1|4880.6|4874.6|4881.6|4875.6|4879.6|4873.6|1
1703762400000|2023-12-28 11:20:00|4881.1|4875.1|4880.6|4874.6|4881.6|4875.6|4880.1|4874.1|3
1703762700000|2023-12-28 11:25:00|4881.6|4875.6|4891.6|4885.6|4893.6|4887.6|4881.1|4875.1|181
1703763000000|2023-12-28 11:30:00|4894.1|4888.1|4892.1|4886.1|4896.1|4890.1|4892.1|4886.1|113
1703763300000|2023-12-28 11:35:00|4892.6|4886.6|4888.6|4882.6|4892.6|4886.6|4885.1|4879.1|56
1703763600000|2023-12-28 11:40:00|4888.1|4882.1|4890.6|4884.6|4893.1|4887.1|4887.1|4881.1|24
1703763900000|2023-12-28 11:45:00|4891.1|4885.1|4889.1|4883.1|4891.1|4885.1|4889.1|4883.1|226
1703764200000|2023-12-28 11:50:00|4888.6|4882.6|4889.5|4883.5|4890.1|4884.1|4888.6|4882.6|11
1703764500000|2023-12-28 11:55:00|4889.6|4883.6|4890.1|4884.1|4890.1|4884.1|4888.6|4882.6|23
1703764800000|2023-12-28 12:00:00|4894.1|4888.1|4894|4888|4898|4892|4894|4888|100
1703765100000|2023-12-28 12:05:00|4894.1|4888.1|4892.5|4886.5|4895.1|4889.1|4889.6|4883.6|24
1703765400000|2023-12-28 12:10:00|4892.1|4886.1|4891.6|4885.6|4894.1|4888.1|4891.6|4885.6|22
1703765700000|2023-12-28 12:15:00|4891.1|4885.1|4892.1|4886.1|4893.5|4887.5|4889.5|4883.5|33
1703766000000|2023-12-28 12:20:00|4892.5|4886.5|4888.1|4882.1|4893.6|4887.6|4887.6|4881.6|41
1703766300000|2023-12-28 12:25:00|4889.1|4883.1|4882.6|4876.6|4889.1|4883.1|4882.6|4876.6|16
1703766600000|2023-12-28 12:30:00|4883.5|4877.5|4881.6|4875.6|4884.6|4878.6|4881.6|4875.6|19
1703766900000|2023-12-28 12:35:00|4881.1|4875.1|4880.6|4874.6|4886.6|4880.6|4880.1|4874.1|62
1703767200000|2023-12-28 12:40:00|4880.1|4874.1|4882.1|4876.1|4882.1|4876.1|4880.1|4874.1|27
1703767500000|2023-12-28 12:45:00|4881.1|4875.1|4880.6|4874.6|4881.6|4875.6|4877.6|4871.6|31
1703767800000|2023-12-28 12:50:00|4881.1|4875.1|4881.6|4875.6|4882.1|4876.1|4879.6|4873.6|95
1703768100000|2023-12-28 12:55:00|4880.6|4874.6|4882.1|4876.1|4882.1|4876.1|4880.6|4874.6|29
1703768400000|2023-12-28 13:00:00|4883.1|4877.1|4892.6|4886.6|4893.6|4887.6|4882.1|4876.1|75
1703768700000|2023-12-28 13:05:00|4891.6|4885.6|4887.6|4881.6|4892.1|4886.1|4883.6|4877.6|47
1703769000000|2023-12-28 13:10:00|4888.1|4882.1|4880.6|4874.6|4888.6|4882.6|4879.6|4873.6|32
1703769300000|2023-12-28 13:15:00|4881.5|4875.5|4882.1|4876.1|4886.1|4880.1|4881.1|4875.1|59
1703769600000|2023-12-28 13:20:00|4880.6|4874.6|4866.7|4860.7|4880.6|4874.6|4866.7|4860.7|121
1703769900000|2023-12-28 13:25:00|4866.2|4860.2|4868.6|4862.6|4872.2|4866.2|4865.7|4859.7|68
1703770200000|2023-12-28 13:30:00|4868.7|4862.7|4870.6|4864.6|4873.6|4867.6|4868.6|4862.6|126
1703770500000|2023-12-28 13:35:00|4870.1|4864.1|4875.6|4869.6|4876.6|4870.6|4870.1|4864.1|68
1703770800000|2023-12-28 13:40:00|4874.7|4868.7|4870.1|4864.1|4874.7|4868.7|4867.2|4861.2|38
1703773800000|2023-12-28 14:30:00|4879.1|4873.1|4879.1|4873.1|4889.6|4883.6|4855.7|4849.7|1481
1703774100000|2023-12-28 14:35:00|4878.6|4872.6|4891.1|4885.1|4893.1|4887.1|4872.6|4866.6|802
1703774400000|2023-12-28 14:40:00|4892|4886|4888.1|4882.1|4896.1|4890.1|4882.1|4876.1|535
1703774700000|2023-12-28 14:45:00|4887.6|4881.6|4911|4905|4914.6|4908.6|4882.6|4876.6|1267
1703775000000|2023-12-28 14:50:00|4912.5|4906.5|4907.6|4901.6|4922|4916|4907.6|4901.6|931
1703775300000|2023-12-28 14:55:00|4908.1|4902.1|4904.1|4898.1|4914.1|4908.1|4904.1|4898.1|398
1703775600000|2023-12-28 15:00:00|4907.1|4901.1|4918.6|4912.6|4918.6|4912.6|4906.6|4900.6|493
1703775900000|2023-12-28 15:05:00|4919.1|4913.1|4920.1|4914.1|4927.1|4921.1|4917.1|4911.1|573
1703776200000|2023-12-28 15:10:00|4920.6|4914.6|4901.1|4895.1|4922.1|4916.1|4897.6|4891.6|403
1703776500000|2023-12-28 15:15:00|4901.6|4895.6|4900.6|4894.6|4906.6|4900.6|4899.1|4893.1|561
1703776800000|2023-12-28 15:20:00|4901.1|4895.1|4895.1|4889.1|4905.1|4899.1|4889.6|4883.6|501
1703777100000|2023-12-28 15:25:00|4895.6|4889.6|4908|4902|4908.1|4902.1|4891.1|4885.1|651
1703777400000|2023-12-28 15:30:00|4907.6|4901.6|4913.6|4907.6|4919.1|4913.1|4905|4899|578
1703777700000|2023-12-28 15:35:00|4913.5|4907.5|4907.5|4901.5|4916.1|4910.1|4906.1|4900.1|314
1703778000000|2023-12-28 15:40:00|4907.1|4901.1|4908.1|4902.1|4911.1|4905.1|4905|4899|570
1703778300000|2023-12-28 15:45:00|4908.5|4902.5|4902.6|4896.6|4911.6|4905.6|4900.1|4894.1|690
1703778600000|2023-12-28 15:50:00|4903.1|4897.1|4896.1|4890.1|4904.1|4898.1|4893.1|4887.1|251
1703778900000|2023-12-28 15:55:00|4896.6|4890.6|4893.1|4887.1|4900|4894|4890.1|4884.1|371
1703779200000|2023-12-28 16:00:00|4893.6|4887.6|4894.1|4888.1|4900.1|4894.1|4892.6|4886.6|269
1703779500000|2023-12-28 16:05:00|4895.1|4889.1|4886.1|4880.1|4896.1|4890.1|4885.6|4879.6|552
1703779800000|2023-12-28 16:10:00|4886.6|4880.6|4891.1|4885.1|4892.6|4886.6|4885.1|4879.1|386
1703780100000|2023-12-28 16:15:00|4891.6|4885.6|4890.2|4884.2|4898.1|4892.1|4889.1|4883.1|580
1703780400000|2023-12-28 16:20:00|4890.7|4884.7|4895.1|4889.1|4897.6|4891.6|4890.1|4884.1|353
1703780700000|2023-12-28 16:25:00|4894.2|4888.2|4887.1|4881.1|4897.1|4891.1|4886.1|4880.1|165
1703781000000|2023-12-28 16:30:00|4886.7|4880.7|4877.1|4871.1|4888.1|4882.1|4872.2|4866.2|563
1703781300000|2023-12-28 16:35:00|4877.2|4871.2|4882.1|4876.1|4886.1|4880.1|4875.1|4869.1|241
1703781600000|2023-12-28 16:40:00|4881.7|4875.7|4882.1|4876.1|4885.6|4879.6|4877.6|4871.6|331
1703781900000|2023-12-28 16:45:00|4880.7|4874.7|4870.7|4864.7|4882.1|4876.1|4869.2|4863.2|449
1703782200000|2023-12-28 16:50:00|4871.2|4865.2|4858.2|4852.2|4871.2|4865.2|4857.2|4851.2|421
1703782500000|2023-12-28 16:55:00|4857.7|4851.7|4858.2|4852.2|4868.7|4862.7|4857.7|4851.7|406
1703782800000|2023-12-28 17:00:00|4857.2|4851.2|4860.2|4854.2|4864.2|4858.2|4855.2|4849.2|369
1703783100000|2023-12-28 17:05:00|4860.7|4854.7|4870.1|4864.1|4874.1|4868.1|4860.7|4854.7|344
1703783400000|2023-12-28 17:10:00|4869.7|4863.7|4864.6|4858.6|4875.1|4869.1|4861.1|4855.1|571
1703783700000|2023-12-28 17:15:00|4864.1|4858.1|4857.6|4851.6|4866.2|4860.2|4855.6|4849.6|273
1703784000000|2023-12-28 17:20:00|4857.1|4851.1|4837.7|4831.7|4857.6|4851.6|4833.7|4827.7|563
1703784300000|2023-12-28 17:25:00|4838.2|4832.2|4834.2|4828.2|4839.7|4833.7|4832.7|4826.7|499
1703784600000|2023-12-28 17:30:00|4834.7|4828.7|4834.7|4828.7|4835.7|4829.7|4830.2|4824.2|237
1703784900000|2023-12-28 17:35:00|4835.2|4829.2|4847.1|4841.1|4851.1|4845.1|4834.2|4828.2|406
1703785200000|2023-12-28 17:40:00|4846.6|4840.6|4848.1|4842.1|4849.1|4843.1|4844.1|4838.1|195
1703785500000|2023-12-28 17:45:00|4848.6|4842.6|4848.6|4842.6|4854.1|4848.1|4847.1|4841.1|318
1703785800000|2023-12-28 17:50:00|4849.1|4843.1|4854.1|4848.1|4854.1|4848.1|4847.1|4841.1|232
1703786100000|2023-12-28 17:55:00|4856.1|4850.1|4841.2|4835.2|4859.1|4853.1|4841.1|4835.1|456
1703786400000|2023-12-28 18:00:00|4841.1|4835.1|4840.2|4834.2|4844.2|4838.2|4835.2|4829.2|280
1703786700000|2023-12-28 18:05:00|4840.6|4834.6|4838.2|4832.2|4842.7|4836.7|4836.2|4830.2|268
1703787000000|2023-12-28 18:10:00|4837.2|4831.2|4841.2|4835.2|4841.2|4835.2|4836.2|4830.2|296
1703787300000|2023-12-28 18:15:00|4840.7|4834.7|4829.2|4823.2|4840.7|4834.7|4825.7|4819.7|235
1703787600000|2023-12-28 18:20:00|4828.2|4822.2|4814.2|4808.2|4828.7|4822.7|4809.7|4803.7|740
1703787900000|2023-12-28 18:25:00|4813.7|4807.7|4804.3|4798.3|4814.2|4808.2|4803.3|4797.3|618
1703788200000|2023-12-28 18:30:00|4804.2|4798.2|4814.3|4808.3|4814.3|4808.3|4803.2|4797.2|632
1703788500000|2023-12-28 18:35:00|4811.8|4805.8|4811.3|4805.3|4812.8|4806.8|4806.8|4800.8|532
1703788800000|2023-12-28 18:40:00|4812.3|4806.3|4799.3|4793.3|4817.2|4811.2|4799.3|4793.3|541
1703789100000|2023-12-28 18:45:00|4799.8|4793.8|4799.3|4793.3|4802.3|4796.3|4797.3|4791.3|472
1703789400000|2023-12-28 18:50:00|4800.3|4794.3|4800.3|4794.3|4803.3|4797.3|4799.3|4793.3|334
1703789700000|2023-12-28 18:55:00|4801.3|4795.3|4806.3|4800.3|4808.3|4802.3|4801.3|4795.3|409
1703790000000|2023-12-28 19:00:00|4807.3|4801.3|4799.3|4793.3|4810.3|4804.3|4799.3|4793.3|429
1703790300000|2023-12-28 19:05:00|4798.3|4792.3|4803.8|4797.8|4803.8|4797.8|4797.3|4791.3|466
1703790600000|2023-12-28 19:10:00|4803.3|4797.3|4805.8|4799.8|4806.3|4800.3|4799.3|4793.3|1337
1703790900000|2023-12-28 19:15:00|4806.3|4800.3|4804.4|4798.4|4807.3|4801.3|4801.8|4795.8|545
1703811600000|2023-12-29 01:00:00|4805.4|4799.4|4802.9|4796.9|4807.4|4801.4|4797.4|4791.4|159
1703811900000|2023-12-29 01:05:00|4803.4|4797.4|4800.9|4794.9|4803.4|4797.4|4798.5|4792.5|72
1703812200000|2023-12-29 01:10:00|4799.9|4793.9|4801.9|4795.9|4804.4|4798.4|4799.9|4793.9|16
1703812500000|2023-12-29 01:15:00|4801.4|4795.4|4801.9|4795.9|4805.4|4799.4|4800.5|4794.5|23
1703812800000|2023-12-29 01:20:00|4801.4|4795.4|4803.4|4797.4|4803.9|4797.9|4800.4|4794.4|10
1703813100000|2023-12-29 01:25:00|4802.9|4796.9|4803.9|4797.9|4806.9|4800.9|4802.5|4796.5|23
1703813400000|2023-12-29 01:30:00|4803.5|4797.5|4802.4|4796.4|4803.9|4797.9|4801.4|4795.4|18
1703813700000|2023-12-29 01:35:00|4802.9|4796.9|4807.4|4801.4|4807.9|4801.9|4802.9|4796.9|15
1703814000000|2023-12-29 01:40:00|4806|4800|4802.9|4796.9|4806|4800|4801.9|4795.9|10
1703814300000|2023-12-29 01:45:00|4802.4|4796.4|4800.9|4794.9|4802.9|4796.9|4799.5|4793.5|20
1703814600000|2023-12-29 01:50:00|4801.4|4795.4|4800.9|4794.9|4801.4|4795.4|4800.4|4794.4|4
1703814900000|2023-12-29 01:55:00|4801.4|4795.4|4800.9|4794.9|4803.9|4797.9|4800.9|4794.9|3
1703815200000|2023-12-29 02:00:00|4801.4|4795.4|4803.9|4797.9|4804.4|4798.4|4801|4795|13
1703815500000|2023-12-29 02:05:00|4803.4|4797.4|4800.9|4794.9|4803.4|4797.4|4799.5|4793.5|9
1703815800000|2023-12-29 02:10:00|4800.4|4794.4|4799|4793|4800.9|4794.9|4798.5|4792.5|16
1703816100000|2023-12-29 02:15:00|4798.4|4792.4|4799.9|4793.9|4800|4794|4798.4|4792.4|0
1703816400000|2023-12-29 02:20:00|4799.5|4793.5|4799.5|4793.5|4799.5|4793.5|4799.5|4793.5|0
1703816700000|2023-12-29 02:25:00|4798.4|4792.4|4799|4793|4799.5|4793.5|4798.4|4792.4|6
1703817000000|2023-12-29 02:30:00|4798.5|4792.5|4799.5|4793.5|4800|4794|4796.9|4790.9|13
1703817300000|2023-12-29 02:35:00|4799|4793|4800|4794|4800.9|4794.9|4799|4793|9
1703817600000|2023-12-29 02:40:00|4799|4793|4795|4789|4799.5|4793.5|4794.4|4788.4|56
1703817900000|2023-12-29 02:45:00|4795.5|4789.5|4798|4792|4799.5|4793.5|4794.5|4788.5|13
1703818200000|2023-12-29 02:50:00|4797.5|4791.5|4795.5|4789.5|4797.5|4791.5|4791.5|4785.5|65
1703818500000|2023-12-29 02:55:00|4796|4790|4799|4793|4799.5|4793.5|4796|4790|18
1703818800000|2023-12-29 03:00:00|4798.5|4792.5|4798.5|4792.5|4799|4793|4797.5|4791.5|11
1703819100000|2023-12-29 03:05:00|4799|4793|4798|4792|4799.5|4793.5|4795.6|4789.6|23
1703819400000|2023-12-29 03:10:00|4797.5|4791.5|4798.5|4792.5|4799.5|4793.5|4797.5|4791.5|6
1703819700000|2023-12-29 03:15:00|4798.1|4792.1|4797|4791|4798.1|4792.1|4796|4790|14
1703820000000|2023-12-29 03:20:00|4796.5|4790.5|4795|4789|4797.1|4791.1|4794|4788|6
1703820300000|2023-12-29 03:25:00|4794.5|4788.5|4797.5|4791.5|4799|4793|4794.5|4788.5|31
1703820600000|2023-12-29 03:30:00|4798|4792|4800|4794|4801|4795|4797.5|4791.5|9
1703820900000|2023-12-29 03:35:00|4800.5|4794.5|4800|4794|4801|4795|4800|4794|5
1703821200000|2023-12-29 03:40:00|4799.5|4793.5|4799.5|4793.5|4799.5|4793.5|4799|4793|3
1703821500000|2023-12-29 03:45:00|4800|4794|4800|4794|4800.5|4794.5|4799.5|4793.5|3
1703821800000|2023-12-29 03:50:00|4799.5|4793.5|4799|4793|4800.5|4794.5|4798.5|4792.5|1
1703822100000|2023-12-29 03:55:00|4798.5|4792.5|4799|4793|4799|4793|4798.5|4792.5|7
1703822400000|2023-12-29 04:00:00|4798.5|4792.5|4794.6|4788.6|4799|4793|4793|4787|16
1703822700000|2023-12-29 04:05:00|4795.1|4789.1|4798.1|4792.1|4799.5|4793.5|4794.6|4788.6|39
1703823000000|2023-12-29 04:10:00|4798.5|4792.5|4799.1|4793.1|4799.1|4793.1|4798.5|4792.5|1
1703823300000|2023-12-29 04:15:00|4799|4793|4799|4793|4799.6|4793.6|4798.6|4792.6|4
1703823600000|2023-12-29 04:20:00|4798.6|4792.6|4797.1|4791.1|4798.6|4792.6|4797|4791|1
1703823900000|2023-12-29 04:25:00|4797.6|4791.6|4798.6|4792.6|4798.6|4792.6|4797.1|4791.1|8
1703824200000|2023-12-29 04:30:00|4798.1|4792.1|4798.6|4792.6|4798.6|4792.6|4797.1|4791.1|3
1703824500000|2023-12-29 04:35:00|4798.5|4792.5|4799.1|4793.1|4799.6|4793.6|4796.6|4790.6|21
1703824800000|2023-12-29 04:40:00|4798.6|4792.6|4799|4793|4799.6|4793.6|4798.6|4792.6|16
1703825100000|2023-12-29 04:45:00|4798.6|4792.6|4798.1|4792.1|4799.1|4793.1|4797.1|4791.1|3
1703825400000|2023-12-29 04:50:00|4797.6|4791.6|4798.1|4792.1|4798.1|4792.1|4797.6|4791.6|3
1703825700000|2023-12-29 04:55:00|4798|4792|4798.6|4792.6|4798.6|4792.6|4797.6|4791.6|0
1703826000000|2023-12-29 05:00:00|4798.1|4792.1|4797.1|4791.1|4798.1|4792.1|4796.1|4790.1|8
1703826300000|2023-12-29 05:05:00|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|0
1703826600000|2023-12-29 05:10:00|4798.1|4792.1|4798.6|4792.6|4798.6|4792.6|4797.6|4791.6|1
1703826900000|2023-12-29 05:15:00|4799.1|4793.1|4802.6|4796.6|4802.6|4796.6|4799.1|4793.1|26
1703827200000|2023-12-29 05:20:00|4801.6|4795.6|4802.1|4796.1|4802.1|4796.1|4800.6|4794.6|15
1703827500000|2023-12-29 05:25:00|4800.6|4794.6|4802.1|4796.1|4802.1|4796.1|4800.1|4794.1|14
1703827800000|2023-12-29 05:30:00|4802.6|4796.6|4803.6|4797.6|4803.6|4797.6|4802.6|4796.6|17
1703828100000|2023-12-29 05:35:00|4803.1|4797.1|4803.1|4797.1|4803.1|4797.1|4801.6|4795.6|3
1703828400000|2023-12-29 05:40:00|4802.6|4796.6|4803.6|4797.6|4803.6|4797.6|4802.6|4796.6|4
1703828700000|2023-12-29 05:45:00|||||||||8
1703829000000|2023-12-29 05:50:00|4805.5|4799.5|4805.1|4799.1|4805.6|4799.6|4805.1|4799.1|10
1703829300000|2023-12-29 05:55:00|4804.6|4798.6|4805.6|4799.6|4805.6|4799.6|4804.1|4798.1|1
1703829600000|2023-12-29 06:00:00|4804.6|4798.6|4805.6|4799.6|4805.6|4799.6|4804.1|4798.1|6
1703829900000|2023-12-29 06:05:00|4804.1|4798.1|4805.1|4799.1|4805.6|4799.6|4804.1|4798.1|7
1703830200000|2023-12-29 06:10:00|4804.6|4798.6|4803.6|4797.6|4804.6|4798.6|4803.6|4797.6|6
1703830500000|2023-12-29 06:15:00|4804.1|4798.1|4803.1|4797.1|4805.1|4799.1|4803.1|4797.1|19
1703830800000|2023-12-29 06:20:00|4803.6|4797.6|4800.6|4794.6|4803.6|4797.6|4800.1|4794.1|13
1703831100000|2023-12-29 06:25:00|4800.1|4794.1|4798.6|4792.6|4800.6|4794.6|4798.1|4792.1|10
1703831400000|2023-12-29 06:30:00|4798.1|4792.1|4797.1|4791.1|4798.6|4792.6|4796.1|4790.1|14
1703831700000|2023-12-29 06:35:00|4797.6|4791.6|4799.1|4793.1|4800.6|4794.6|4796.1|4790.1|15
1703832000000|2023-12-29 06:40:00|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4797.6|4791.6|2
1703832300000|2023-12-29 06:45:00|4798.1|4792.1|4796.6|4790.6|4798.6|4792.6|4796.6|4790.6|17
1703832600000|2023-12-29 06:50:00|4797.1|4791.1|4792.1|4786.1|4797.1|4791.1|4791.6|4785.6|79
1703832900000|2023-12-29 06:55:00|4791.6|4785.6|4792.1|4786.1|4792.6|4786.6|4791.6|4785.6|82
1703833200000|2023-12-29 07:00:00|4792.6|4786.6|4796.6|4790.6|4796.6|4790.6|4791.6|4785.6|36
1703833500000|2023-12-29 07:05:00|4796.7|4790.7|4801.1|4795.1|4801.6|4795.6|4796.6|4790.6|19
1703833800000|2023-12-29 07:10:00|4800.6|4794.6|4800.6|4794.6|4801.6|4795.6|4800.1|4794.1|17
1703834100000|2023-12-29 07:15:00|4800.1|4794.1|4800.1|4794.1|4800.6|4794.6|4797.7|4791.7|15
1703834400000|2023-12-29 07:20:00|4800.2|4794.2|4799.6|4793.6|4801.6|4795.6|4799.1|4793.1|15
1703834700000|2023-12-29 07:25:00|4799.2|4793.2|4799.2|4793.2|4800.7|4794.7|4799.1|4793.1|16
1703835000000|2023-12-29 07:30:00|4799.1|4793.1|4799.1|4793.1|4799.2|4793.2|4797.6|4791.6|18
1703835300000|2023-12-29 07:35:00|4799.2|4793.2|4799.2|4793.2|4799.7|4793.7|4798.6|4792.6|1
1703835600000|2023-12-29 07:40:00|4799.6|4793.6|4797.1|4791.1|4800.7|4794.7|4797.1|4791.1|11
1703835900000|2023-12-29 07:45:00|4797.6|4791.6|4795.7|4789.7|4798.7|4792.7|4794.7|4788.7|20
1703836200000|2023-12-29 07:50:00|4795.2|4789.2|4791.7|4785.7|4795.2|4789.2|4791.7|4785.7|13
1703836500000|2023-12-29 07:55:00|4791.6|4785.6|4787.7|4781.7|4791.6|4785.6|4786.7|4780.7|86
1703836800000|2023-12-29 08:00:00|4787.1|4781.1|4789.1|4783.1|4790.1|4784.1|4786.1|4780.1|11
1703837100000|2023-12-29 08:05:00|4789.2|4783.2|4791.7|4785.7|4792.2|4786.2|4788.2|4782.2|15
1703837400000|2023-12-29 08:10:00|4791.2|4785.2|4791.7|4785.7|4792.2|4786.2|4789.7|4783.7|9
1703837700000|2023-12-29 08:15:00|4790.7|4784.7|4790.7|4784.7|4792.1|4786.1|4790.6|4784.6|14
1703838000000|2023-12-29 08:20:00|4790.2|4784.2|4790.1|4784.1|4791.7|4785.7|4789.1|4783.1|9
1703838300000|2023-12-29 08:25:00|4791.1|4785.1|4785.7|4779.7|4791.1|4785.1|4785.7|4779.7|16
1703838600000|2023-12-29 08:30:00|4785.6|4779.6|4785.7|4779.7|4785.7|4779.7|4784.1|4778.1|45
1703838900000|2023-12-29 08:35:00|4786.1|4780.1|4782.6|4776.6|4786.7|4780.7|4782.6|4776.6|23
1703839200000|2023-12-29 08:40:00|4782.1|4776.1|4783.2|4777.2|4783.2|4777.2|4780.6|4774.6|62
1703839500000|2023-12-29 08:45:00|4783.7|4777.7|4783.2|4777.2|4784.2|4778.2|4782.2|4776.2|40
1703839800000|2023-12-29 08:50:00|4782.7|4776.7|4790.6|4784.6|4791.2|4785.2|4781.8|4775.8|72
1703840100000|2023-12-29 08:55:00|4791.1|4785.1|4794.1|4788.1|4794.6|4788.6|4791.1|4785.1|57
1703840400000|2023-12-29 09:00:00|4793.7|4787.7|4798.1|4792.1|4798.6|4792.6|4791.7|4785.7|34
1703840700000|2023-12-29 09:05:00|4798.2|4792.2|4795.6|4789.6|4801.1|4795.1|4795.6|4789.6|30
1703841000000|2023-12-29 09:10:00|4796.1|4790.1|4795.6|4789.6|4796.6|4790.6|4795.6|4789.6|3
1703841300000|2023-12-29 09:15:00|4796.1|4790.1|4797.6|4791.6|4798.1|4792.1|4796.1|4790.1|13
1703841600000|2023-12-29 09:20:00|4797.7|4791.7|4796.6|4790.6|4797.7|4791.7|4795.6|4789.6|21
1703841900000|2023-12-29 09:25:00|4796.1|4790.1|4795.6|4789.6|4796.7|4790.7|4795.6|4789.6|4
1703842200000|2023-12-29 09:30:00|4796.6|4790.6|4799.1|4793.1|4802.6|4796.6|4796.6|4790.6|71
1703842500000|2023-12-29 09:35:00|4798.1|4792.1|4799.1|4793.1|4800.1|4794.1|4797.6|4791.6|12
1703842800000|2023-12-29 09:40:00|4799.2|4793.2|4798.1|4792.1|4799.2|4793.2|4795.6|4789.6|17
1703843100000|2023-12-29 09:45:00|4798.6|4792.6|4798.1|4792.1|4798.6|4792.6|4796.7|4790.7|8
1703843400000|2023-12-29 09:50:00|4797.6|4791.6|4803.1|4797.1|4803.1|4797.1|4795.7|4789.7|30
1703843700000|2023-12-29 09:55:00|4802.7|4796.7|4813.2|4807.2|4813.2|4807.2|4801.7|4795.7|118
1703844000000|2023-12-29 10:00:00|4812.7|4806.7|4810.2|4804.2|4813.2|4807.2|4807.2|4801.2|43
1703844300000|2023-12-29 10:05:00|4809.7|4803.7|4811.1|4805.1|4812.7|4806.7|4809.7|4803.7|52
1703844600000|2023-12-29 10:10:00|4811.6|4805.6|4810.6|4804.6|4812.1|4806.1|4810.6|4804.6|12
1703844900000|2023-12-29 10:15:00|4807.7|4801.7|4807.6|4801.6|4809.1|4803.1|4807.1|4801.1|14
1703845200000|2023-12-29 10:20:00|4807.7|4801.7|4809.1|4803.1|4810.1|4804.1|4807.6|4801.6|25
1703845500000|2023-12-29 10:25:00|4809.6|4803.6|4803.1|4797.1|4809.6|4803.6|4803.1|4797.1|11
1703845800000|2023-12-29 10:30:00|4803.6|4797.6|4807.1|4801.1|4807.6|4801.6|4800.6|4794.6|25
1703846100000|2023-12-29 10:35:00|4807.6|4801.6|4805.1|4799.1|4807.6|4801.6|4805.1|4799.1|18
1703846400000|2023-12-29 10:40:00|4804.6|4798.6|4806.6|4800.6|4806.6|4800.6|4803.6|4797.6|11
1703846700000|2023-12-29 10:45:00|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|8
1703847000000|2023-12-29 10:50:00|4808.1|4802.1|4810.2|4804.2|4813.2|4807.2|4808.1|4802.1|38
1703847300000|2023-12-29 10:55:00|4809.7|4803.7|4810.7|4804.7|4811.2|4805.2|4809.7|4803.7|6
1703847600000|2023-12-29 11:00:00|4811.2|4805.2|4812.2|4806.2|4813.7|4807.7|4810.7|4804.7|21
1703847900000|2023-12-29 11:05:00|4811.7|4805.7|4815.7|4809.7|4816.7|4810.7|4811.7|4805.7|133
1703848200000|2023-12-29 11:10:00|4815.2|4809.2|4815.7|4809.7|4816.7|4810.7|4815.2|4809.2|17
1703848500000|2023-12-29 11:15:00|4815.2|4809.2|4815.7|4809.7|4816.2|4810.2|4814.7|4808.7|20
1703848800000|2023-12-29 11:20:00|4815.6|4809.6|4815.7|4809.7|4815.7|4809.7|4815.2|4809.2|20
1703849100000|2023-12-29 11:25:00|4815.1|4809.1|4814.2|4808.2|4815.1|4809.1|4811.7|4805.7|25
1703849400000|2023-12-29 11:30:00|4814.7|4808.7|4814.7|4808.7|4815.7|4809.7|4814.2|4808.2|6
1703849700000|2023-12-29 11:35:00|4814.2|4808.2|4813.7|4807.7|4814.2|4808.2|4812.7|4806.7|12
1703850000000|2023-12-29 11:40:00|4812.7|4806.7|4812.7|4806.7|4813.2|4807.2|4811.7|4805.7|6
1703850300000|2023-12-29 11:45:00|4812.2|4806.2|4811.7|4805.7|4814.2|4808.2|4811.7|4805.7|21
1703850600000|2023-12-29 11:50:00|4812.2|4806.2|4815.7|4809.7|4815.7|4809.7|4812.2|4806.2|15
1703850900000|2023-12-29 11:55:00|4815.1|4809.1|4813.7|4807.7|4815.2|4809.2|4813.7|4807.7|12
1703851200000|2023-12-29 12:00:00|4813.2|4807.2|4812.2|4806.2|4813.2|4807.2|4811.7|4805.7|9
1703851500000|2023-12-29 12:05:00|4813.2|4807.2|4814.2|4808.2|4814.2|4808.2|4813.2|4807.2|3
1703851800000|2023-12-29 12:10:00|4813.2|4807.2|4812.2|4806.2|4813.2|4807.2|4811.7|4805.7|10
1703852100000|2023-12-29 12:15:00|4811.7|4805.7|4808.7|4802.7|4812.2|4806.2|4808.7|4802.7|10
1703852400000|2023-12-29 12:20:00|4809.2|4803.2|4811.7|4805.7|4812.2|4806.2|4808.7|4802.7|22
1703852700000|2023-12-29 12:25:00|4811.2|4805.2|4808.2|4802.2|4811.2|4805.2|4807.7|4801.7|9
1703853000000|2023-12-29 12:30:00|4808.7|4802.7|4803.2|4797.2|4809.2|4803.2|4803.2|4797.2|23
1703853300000|2023-12-29 12:35:00|4803.7|4797.7|4803.7|4797.7|4804.7|4798.7|4800.7|4794.7|97
1703853600000|2023-12-29 12:40:00|4804.2|4798.2|4801.2|4795.2|4806.7|4800.7|4800.7|4794.7|18
1703853900000|2023-12-29 12:45:00|4801.7|4795.7|4799.7|4793.7|4802.7|4796.7|4798.7|4792.7|37
1703854200000|2023-12-29 12:50:00|4800.2|4794.2|4802.7|4796.7|4802.7|4796.7|4797.7|4791.7|87
1703854500000|2023-12-29 12:55:00|4803.7|4797.7|4807.2|4801.2|4807.2|4801.2|4803.7|4797.7|12
1703854800000|2023-12-29 13:00:00|4807.7|4801.7|4803.2|4797.2|4809.2|4803.2|4803.2|4797.2|15
1703855100000|2023-12-29 13:05:00|4803.7|4797.7|4802.7|4796.7|4805.7|4799.7|4802.7|4796.7|7
1703855400000|2023-12-29 13:10:00|4803.7|4797.7|4800.8|4794.8|4803.7|4797.7|4800.8|4794.8|18
1703855700000|2023-12-29 13:15:00|4800.3|4794.3|4794.8|4788.8|4800.3|4794.3|4794.3|4788.3|33
1703856000000|2023-12-29 13:20:00|4794.3|4788.3|4794.2|4788.2|4794.3|4788.3|4793.3|4787.3|17
1703856300000|2023-12-29 13:25:00|4794.3|4788.3|4797.3|4791.3|4799.3|4793.3|4794.3|4788.3|50
1703856600000|2023-12-29 13:30:00|4796.8|4790.8|4803.8|4797.8|4803.8|4797.8|4795.8|4789.8|14
1703856900000|2023-12-29 13:35:00|4803.3|4797.3|4800.3|4794.3|4803.8|4797.8|4799.8|4793.8|13
1703857200000|2023-12-29 13:40:00|4799.8|4793.8|4799.8|4793.8|4800.8|4794.8|4798.3|4792.3|27
1703860200000|2023-12-29 14:30:00|4808.2|4802.2|4790.9|4784.9|4813.7|4807.7|4785.8|4779.8|1241
1703860500000|2023-12-29 14:35:00|4791.9|4785.9|4786.9|4780.9|4795.4|4789.4|4782.9|4776.9|560
1703860800000|2023-12-29 14:40:00|4786.4|4780.4|4791.9|4785.9|4795.9|4789.9|4784.4|4778.4|314
1703861100000|2023-12-29 14:45:00|4790.9|4784.9|4797.3|4791.3|4797.3|4791.3|4780.9|4774.9|482
1703861400000|2023-12-29 14:50:00|4796.3|4790.3|4815.7|4809.7|4821.6|4815.6|4796.3|4790.3|584
1703861700000|2023-12-29 14:55:00|4816.7|4810.7|4816.7|4810.7|4816.8|4810.8|4805.8|4799.8|422
1703862000000|2023-12-29 15:00:00|4815.8|4809.8|4806.3|4800.3|4819.8|4813.8|4805.8|4799.8|241
1703862300000|2023-12-29 15:05:00|4806.8|4800.8|4803.2|4797.2|4809.2|4803.2|4796.9|4790.9|312
1703862600000|2023-12-29 15:10:00|4803.3|4797.3|4798.8|4792.8|4804.8|4798.8|4793.8|4787.8|199
1703862900000|2023-12-29 15:15:00|4799.7|4793.7|4802.2|4796.2|4808.7|4802.7|4799.7|4793.7|293
1703863200000|2023-12-29 15:20:00|4801.7|4795.7|4806.2|4800.2|4806.2|4800.2|4795.7|4789.7|290
1703863500000|2023-12-29 15:25:00|4806.7|4800.7|4805.2|4799.2|4808.6|4802.6|4800.7|4794.7|222
1703863800000|2023-12-29 15:30:00|4805.7|4799.7|4801.1|4795.1|4813.1|4807.1|4800.7|4794.7|484
1703864100000|2023-12-29 15:35:00|4800.7|4794.7|4808.7|4802.7|4809.1|4803.1|4798.6|4792.6|150
1703864400000|2023-12-29 15:40:00|4809.7|4803.7|4815.1|4809.1|4818.6|4812.6|4808.7|4802.7|359
1703864700000|2023-12-29 15:45:00|4815.2|4809.2|4806.7|4800.7|4816.7|4810.7|4805.2|4799.2|139
1703865000000|2023-12-29 15:50:00|4806.2|4800.2|4798.2|4792.2|4811.7|4805.7|4796.7|4790.7|216
1703865300000|2023-12-29 15:55:00|4798.7|4792.7|4793.8|4787.8|4798.7|4792.7|4787.3|4781.3|355
1703865600000|2023-12-29 16:00:00|4794.3|4788.3|4783.3|4777.3|4794.3|4788.3|4780.8|4774.8|454
1703865900000|2023-12-29 16:05:00|4782.8|4776.8|4783.8|4777.8|4788.8|4782.8|4780.8|4774.8|372
1703866200000|2023-12-29 16:10:00|4784.3|4778.3|4771.9|4765.9|4784.3|4778.3|4769.9|4763.9|386
1703866500000|2023-12-29 16:15:00|4771.4|4765.4|4771.9|4765.9|4775.9|4769.9|4769.9|4763.9|213
1703866800000|2023-12-29 16:20:00|4770.4|4764.4|4767.9|4761.9|4774.8|4768.8|4762.9|4756.9|329
1703867100000|2023-12-29 16:25:00|4768.4|4762.4|4764.9|4758.9|4771.9|4765.9|4761.9|4755.9|538
1703867400000|2023-12-29 16:30:00|4764.4|4758.4|4785.8|4779.8|4786.3|4780.3|4763.9|4757.9|388
1703867700000|2023-12-29 16:35:00|4786.3|4780.3|4780.9|4774.9|4786.3|4780.3|4778.4|4772.4|234
1703868000000|2023-12-29 16:40:00|4779.9|4773.9|4770.9|4764.9|4779.9|4773.9|4768.9|4762.9|184
1703868300000|2023-12-29 16:45:00|4769.9|4763.9|4772.8|4766.8|4775.4|4769.4|4769.8|4763.8|210
1703868600000|2023-12-29 16:50:00|4772.3|4766.3|4783.3|4777.3|4783.8|4777.8|4771.8|4765.8|184
1703868900000|2023-12-29 16:55:00|4782.8|4776.8|4782.8|4776.8|4784.8|4778.8|4778.9|4772.9|176
1703869200000|2023-12-29 17:00:00|4782.3|4776.3|4800.8|4794.8|4804.2|4798.2|4781.9|4775.9|350
1703869500000|2023-12-29 17:05:00|4801.3|4795.3|4795.3|4789.3|4801.8|4795.8|4788.8|4782.8|218
1703869800000|2023-12-29 17:10:00|4794.8|4788.8|4793.3|4787.3|4799.3|4793.3|4791.8|4785.8|229
1703870100000|2023-12-29 17:15:00|4792.8|4786.8|4794.8|4788.8|4798.8|4792.8|4791.7|4785.7|190
1703870400000|2023-12-29 17:20:00|4795.2|4789.2|4802.8|4796.8|4804.7|4798.7|4794.8|4788.8|264
1703870700000|2023-12-29 17:25:00|4802.7|4796.7|4810.8|4804.8|4812.8|4806.8|4802.7|4796.7|302
1703871000000|2023-12-29 17:30:00|4809.8|4803.8|4815.7|4809.7|4819.7|4813.7|4809.8|4803.8|300
1703871300000|2023-12-29 17:35:00|4817.7|4811.7|4816.7|4810.7|4818.7|4812.7|4813.7|4807.7|183
1703871600000|2023-12-29 17:40:00|4817.7|4811.7|4809.8|4803.8|4818.7|4812.7|4807.8|4801.8|252
1703871900000|2023-12-29 17:45:00|4810.2|4804.2|4804.8|4798.8|4812.8|4806.8|4804.8|4798.8|134
1703872200000|2023-12-29 17:50:00|4805.8|4799.8|4800.8|4794.8|4809.3|4803.3|4800.8|4794.8|165
1703872500000|2023-12-29 17:55:00|4801.8|4795.8|4811.3|4805.3|4811.8|4805.8|4800.8|4794.8|253
1703872800000|2023-12-29 18:00:00|4810.8|4804.8|4812.8|4806.8|4816.3|4810.3|4810.8|4804.8|238
1703873100000|2023-12-29 18:05:00|4813.3|4807.3|4825.7|4819.7|4826.7|4820.7|4813.3|4807.3|224
1703873400000|2023-12-29 18:10:00|4826.2|4820.2|4822.7|4816.7|4827.8|4821.8|4821.7|4815.7|213
1703873700000|2023-12-29 18:15:00|4822.2|4816.2|4824.8|4818.8|4829.2|4823.2|4821.7|4815.7|243
1703874000000|2023-12-29 18:20:00|4824.3|4818.3|4815.8|4809.8|4827.8|4821.8|4814.3|4808.3|229
1703874300000|2023-12-29 18:25:00|4814.8|4808.8|4813.8|4807.8|4815.3|4809.3|4809.8|4803.8|229
1703874600000|2023-12-29 18:30:00|4814.3|4808.3|4820.8|4814.8|4823.3|4817.3|4813.8|4807.8|298
1703874900000|2023-12-29 18:35:00|4819.8|4813.8|4825.8|4819.8|4826.3|4820.3|4819.8|4813.8|183
1703875200000|2023-12-29 18:40:00|4825.7|4819.7|4819.8|4813.8|4826.3|4820.3|4819.8|4813.8|240
1703875500000|2023-12-29 18:45:00|4820.3|4814.3|4828.8|4822.8|4828.8|4822.8|4819.8|4813.8|255
1703875800000|2023-12-29 18:50:00|4829.3|4823.3|4829.8|4823.8|4830.8|4824.8|4825.3|4819.3|271
1703876100000|2023-12-29 18:55:00|4830.8|4824.8|4825.9|4819.9|4831.8|4825.8|4825.8|4819.8|328
1703876400000|2023-12-29 19:00:00|4826.9|4820.9|4831.9|4825.9|4832.9|4826.9|4820.9|4814.9|447
1703876700000|2023-12-29 19:05:00|4830.9|4824.9|4825.9|4819.9|4830.9|4824.9|4823.9|4817.9|495
1703877000000|2023-12-29 19:10:00|4826.9|4820.9|4822.4|4816.4|4833.4|4827.4|4819.9|4813.9|2128
1703877300000|2023-12-29 19:15:00|4821.9|4815.9|4821.9|4815.9|4826.8|4820.8|4821.4|4815.4|535
1704205800000|2024-01-02 14:30:00|4775.8|4769.8|4748.3|4742.3|4775.8|4769.8|4741.7|4735.7|2217
1704206100000|2024-01-02 14:35:00|4748.8|4742.8|4749.8|4743.8|4778.1|4772.1|4740.8|4734.8|1049
1704206400000|2024-01-02 14:40:00|4750.3|4744.3|4733.9|4727.9|4754.8|4748.8|4723.4|4717.4|1445
1704206700000|2024-01-02 14:45:00|4733.4|4727.4|4720.9|4714.9|4735.8|4729.8|4716.4|4710.4|1254
1704207000000|2024-01-02 14:50:00|4720.8|4714.8|4727.5|4721.5|4733.9|4727.9|4711.5|4705.5|1533
1704207300000|2024-01-02 14:55:00|4728|4722|4753.1|4747.1|4753.2|4747.2|4727.5|4721.5|646
1704207600000|2024-01-02 15:00:00|4753.2|4747.2|4743.9|4737.9|4753.2|4747.2|4740.9|4734.9|707
1704207900000|2024-01-02 15:05:00|4744.7|4738.7|4744.8|4738.8|4757.9|4751.9|4742.4|4736.4|427
1704208200000|2024-01-02 15:10:00|4744.3|4738.3|4753.2|4747.2|4755.8|4749.8|4742.7|4736.7|254
1704208500000|2024-01-02 15:15:00|4753.7|4747.7|4748.3|4742.3|4755.8|4749.8|4745.7|4739.7|482
1704208800000|2024-01-02 15:20:00|4747.8|4741.8|4760.2|4754.2|4767.6|4761.6|4747.7|4741.7|503
1704209100000|2024-01-02 15:25:00|4760.7|4754.7|4762.3|4756.3|4767.7|4761.7|4755.3|4749.3|358
1704209400000|2024-01-02 15:30:00|4761.8|4755.8|4755.2|4749.2|4764.7|4758.7|4753.7|4747.7|378
1704209700000|2024-01-02 15:35:00|4754.7|4748.7|4748.3|4742.3|4761.7|4755.7|4745.8|4739.8|339
1704210000000|2024-01-02 15:40:00|4747.3|4741.3|4769.6|4763.6|4773.5|4767.5|4745.8|4739.8|313
1704210300000|2024-01-02 15:45:00|4770.1|4764.1|4760.7|4754.7|4782.1|4776.1|4759.6|4753.6|667
1704210600000|2024-01-02 15:50:00|4760.2|4754.2|4748.6|4742.6|4766.5|4760.5|4748.6|4742.6|450
1704210900000|2024-01-02 15:55:00|4748.4|4742.4|4747.6|4741.6|4750.6|4744.6|4736.7|4730.7|587
1704211200000|2024-01-02 16:00:00|4748.6|4742.6|4775.5|4769.5|4776.5|4770.5|4746.6|4740.6|564
1704211500000|2024-01-02 16:05:00|4776.5|4770.5|4774.3|4768.3|4790.3|4784.3|4768.3|4762.3|689
1704211800000|2024-01-02 16:10:00|4773.8|4767.8|4773.4|4767.4|4776.5|4770.5|4759.4|4753.4|491
1704212100000|2024-01-02 16:15:00|4774.4|4768.4|4765.8|4759.8|4787.7|4781.7|4765|4759|604
1704212400000|2024-01-02 16:20:00|4766.8|4760.8|4757.4|4751.4|4768|4762|4757.4|4751.4|192
1704212700000|2024-01-02 16:25:00|4757.3|4751.3|4756.4|4750.4|4761.4|4755.4|4751|4745|362
1704213000000|2024-01-02 16:30:00|4756|4750|4763.5|4757.5|4765.5|4759.5|4749|4743|359
1704213300000|2024-01-02 16:35:00|4762.6|4756.6|4750.1|4744.1|4764.5|4758.5|4750.1|4744.1|169
1704213600000|2024-01-02 16:40:00|4749.6|4743.6|4751.5|4745.5|4753.5|4747.5|4746.5|4740.5|202
1704213900000|2024-01-02 16:45:00|4750.6|4744.6|4748.5|4742.5|4750.6|4744.6|4741.6|4735.6|309
1704214200000|2024-01-02 16:50:00|4749|4743|4753.9|4747.9|4757.4|4751.4|4745.5|4739.5|257
1704214500000|2024-01-02 16:55:00|4754.4|4748.4|4751.5|4745.5|4755.9|4749.9|4748.5|4742.5|182
1704214800000|2024-01-02 17:00:00|4751.4|4745.4|4757|4751|4758.4|4752.4|4750.4|4744.4|272
1704215100000|2024-01-02 17:05:00|4757.4|4751.4|4768.4|4762.4|4772.3|4766.3|4756.9|4750.9|213
1704215400000|2024-01-02 17:10:00|4768.5|4762.5|4777.4|4771.4|4785.4|4779.4|4768.5|4762.5|497
1704215700000|2024-01-02 17:15:00|4776.4|4770.4|4780.8|4774.8|4788.3|4782.3|4776.4|4770.4|363
1704216000000|2024-01-02 17:20:00|4781.2|4775.2|4783.2|4777.2|4784.3|4778.3|4778.8|4772.8|296
1704216300000|2024-01-02 17:25:00|4783.3|4777.3|4777.8|4771.8|4784.8|4778.8|4774.8|4768.8|292
1704216600000|2024-01-02 17:30:00|4777.9|4771.9|4787.2|4781.2|4791.3|4785.3|4777.9|4771.9|349
1704216900000|2024-01-02 17:35:00|4786.8|4780.8|4786.2|4780.2|4790.3|4784.3|4783.3|4777.3|331
1704217200000|2024-01-02 17:40:00|4786.7|4780.7|4782.2|4776.2|4788.7|4782.7|4779.7|4773.7|326
1704217500000|2024-01-02 17:45:00|4783.1|4777.1|4804.3|4798.3|4807.2|4801.2|4782.2|4776.2|689
1704217800000|2024-01-02 17:50:00|4803.8|4797.8|4803.3|4797.3|4812.3|4806.3|4800.3|4794.3|358
1704218100000|2024-01-02 17:55:00|4803.8|4797.8|4802.8|4796.8|4808.3|4802.3|4801.3|4795.3|381
1704218400000|2024-01-02 18:00:00|4802.3|4796.3|4807.3|4801.3|4811.2|4805.2|4799.3|4793.3|474
1704218700000|2024-01-02 18:05:00|4807.8|4801.8|4806.8|4800.8|4814.3|4808.3|4803.3|4797.3|309
1704219000000|2024-01-02 18:10:00|4806.3|4800.3|4810.2|4804.2|4811.2|4805.2|4803.3|4797.3|178
1704219300000|2024-01-02 18:15:00|4810.6|4804.6|4807.2|4801.2|4814.1|4808.1|4807.1|4801.1|286
1704219600000|2024-01-02 18:20:00|4806.7|4800.7|4813.1|4807.1|4814.1|4808.1|4806.2|4800.2|163
1704219900000|2024-01-02 18:25:00|4814.1|4808.1|4807.2|4801.2|4816.6|4810.6|4806.2|4800.2|184
1704220200000|2024-01-02 18:30:00|4806.6|4800.6|4814.2|4808.2|4815.1|4809.1|4804.1|4798.1|245
1704220500000|2024-01-02 18:35:00|4815.1|4809.1|4821.1|4815.1|4826|4820|4814.1|4808.1|580
1704220800000|2024-01-02 18:40:00|4822.1|4816.1|4834.1|4828.1|4837.1|4831.1|4822.1|4816.1|696
1704221100000|2024-01-02 18:45:00|4835.1|4829.1|4846|4840|4856|4850|4835.1|4829.1|980
1704221400000|2024-01-02 18:50:00|4846.8|4840.8|4839.8|4833.8|4855.8|4849.8|4839.3|4833.3|660
1704221700000|2024-01-02 18:55:00|4840.3|4834.3|4840.4|4834.4|4842.9|4836.9|4834.8|4828.8|658
1704222000000|2024-01-02 19:00:00|4840|4834|4829|4823|4843.9|4837.9|4828|4822|662
1704222300000|2024-01-02 19:05:00|4828.9|4822.9|4829|4823|4831.9|4825.9|4823.9|4817.9|905
1704222600000|2024-01-02 19:10:00|4829.4|4823.4|4836.4|4830.4|4839.9|4833.9|4827.9|4821.9|2045
1704222900000|2024-01-02 19:15:00|4836|4830|4828.8|4822.8|4837.4|4831.4|4827.8|4821.8|854
1704243600000|2024-01-03 01:00:00|4826|4820|4810.6|4804.6|4826|4820|4805.6|4799.6|359
1704243900000|2024-01-03 01:05:00|4810.7|4804.7|4814.6|4808.6|4817.9|4811.9|4802.5|4796.5|132
1704244200000|2024-01-03 01:10:00|4815.6|4809.6|4802.6|4796.6|4815.6|4809.6|4800.1|4794.1|64
1704244500000|2024-01-03 01:15:00|4802.2|4796.2|4810.6|4804.6|4811.1|4805.1|4795.6|4789.6|80
1704244800000|2024-01-03 01:20:00|4809.6|4803.6|4808.6|4802.6|4812.6|4806.6|4806.1|4800.1|10
1704245100000|2024-01-03 01:25:00|4809.6|4803.6|4807.6|4801.6|4810.6|4804.6|4806.1|4800.1|11
1704245400000|2024-01-03 01:30:00|4808.1|4802.1|4811.1|4805.1|4814.6|4808.6|4807.1|4801.1|37
1704245700000|2024-01-03 01:35:00|4812.1|4806.1|4815.1|4809.1|4819.1|4813.1|4811.6|4805.6|34
1704246000000|2024-01-03 01:40:00|4814.6|4808.6|4816.1|4810.1|4816.1|4810.1|4812.6|4806.6|7
1704246300000|2024-01-03 01:45:00|4815.6|4809.6|4819.1|4813.1|4819.6|4813.6|4815.6|4809.6|3
1704246600000|2024-01-03 01:50:00|4819.5|4813.5|4818.6|4812.6|4820.1|4814.1|4818.1|4812.1|1
1704246900000|2024-01-03 01:55:00|4818.2|4812.2|4814.6|4808.6|4819.1|4813.1|4814.1|4808.1|5
1704247200000|2024-01-03 02:00:00|4814.2|4808.2|4817.6|4811.6|4817.6|4811.6|4813.7|4807.7|4
1704247500000|2024-01-03 02:05:00|4817.1|4811.1|4814.2|4808.2|4817.1|4811.1|4814.2|4808.2|1
1704247800000|2024-01-03 02:10:00|4814.1|4808.1|4810.6|4804.6|4814.1|4808.1|4808.1|4802.1|7
1704248100000|2024-01-03 02:15:00|4810.2|4804.2|4811.6|4805.6|4811.6|4805.6|4809.1|4803.1|2
1704248400000|2024-01-03 02:20:00|4812.1|4806.1|4811.6|4805.6|4812.1|4806.1|4811.1|4805.1|2
1704248700000|2024-01-03 02:25:00|4811.1|4805.1|4809.6|4803.6|4811.6|4805.6|4808.6|4802.6|10
1704249000000|2024-01-03 02:30:00|4809.1|4803.1|4803.6|4797.6|4809.1|4803.1|4802.6|4796.6|12
1704249300000|2024-01-03 02:35:00|4804.1|4798.1|4800.1|4794.1|4805.6|4799.6|4795.1|4789.1|16
1704249600000|2024-01-03 02:40:00|4800.6|4794.6|4792.1|4786.1|4802.1|4796.1|4792.1|4786.1|42
1704249900000|2024-01-03 02:45:00|4792.2|4786.2|4797.1|4791.1|4797.1|4791.1|4792.2|4786.2|12
1704250200000|2024-01-03 02:50:00|4796.2|4790.2|4789.7|4783.7|4796.7|4790.7|4789.7|4783.7|23
1704250500000|2024-01-03 02:55:00|4791.2|4785.2|4783.9|4777.9|4791.2|4785.2|4783.7|4777.7|60
1704250800000|2024-01-03 03:00:00|4785.6|4779.6|4783.6|4777.6|4786.6|4780.6|4783.2|4777.2|55
1704251100000|2024-01-03 03:05:00|4784.1|4778.1|4782.6|4776.6|4786.6|4780.6|4782.2|4776.2|15
1704251400000|2024-01-03 03:10:00|4782.2|4776.2|4783|4777|4783|4777|4778.1|4772.1|20
1704251700000|2024-01-03 03:15:00|4782.6|4776.6|4781.6|4775.6|4783.6|4777.6|4779.2|4773.2|11
1704252000000|2024-01-03 03:20:00|4783|4777|4780.6|4774.6|4784.6|4778.6|4780.1|4774.1|14
1704252300000|2024-01-03 03:25:00|4781.1|4775.1|4776.5|4770.5|4782.6|4776.6|4774.2|4768.2|69
1704252600000|2024-01-03 03:30:00|4778.1|4772.1|4785.6|4779.6|4787|4781|4777.6|4771.6|32
1704252900000|2024-01-03 03:35:00|4785.1|4779.1|4781.6|4775.6|4785.6|4779.6|4780.1|4774.1|10
1704253200000|2024-01-03 03:40:00|4782.6|4776.6|4783.5|4777.5|4784|4778|4782.6|4776.6|10
1704253500000|2024-01-03 03:45:00|4783.1|4777.1|4784|4778|4785|4779|4783|4777|5
1704253800000|2024-01-03 03:50:00|4784.5|4778.5|4785.5|4779.5|4785.5|4779.5|4783|4777|38
1704254100000|2024-01-03 03:55:00|4785|4779|4786|4780|4786.5|4780.5|4785|4779|9
1704254400000|2024-01-03 04:00:00|4786.5|4780.5|4785.6|4779.6|4787.1|4781.1|4785.1|4779.1|7
1704254700000|2024-01-03 04:05:00|4785.1|4779.1|4785.6|4779.6|4785.6|4779.6|4784.1|4778.1|6
1704255000000|2024-01-03 04:10:00|4785.1|4779.1|4781.1|4775.1|4785.1|4779.1|4779.1|4773.1|35
1704255300000|2024-01-03 04:15:00|4781.6|4775.6|4783.6|4777.6|4783.6|4777.6|4781.1|4775.1|3
1704255600000|2024-01-03 04:20:00|4783.5|4777.5|4785.6|4779.6|4786.1|4780.1|4780.5|4774.5|38
1704255900000|2024-01-03 04:25:00|4785.1|4779.1|4785.6|4779.6|4785.6|4779.6|4784.6|4778.6|3
1704256200000|2024-01-03 04:30:00|4785.1|4779.1|4785.6|4779.6|4785.6|4779.6|4785.1|4779.1|3
1704256500000|2024-01-03 04:35:00|4786.5|4780.5|4785.6|4779.6|4786.6|4780.6|4784.6|4778.6|19
1704256800000|2024-01-03 04:40:00|4785.1|4779.1|4784.6|4778.6|4785.1|4779.1|4783.1|4777.1|5
1704257100000|2024-01-03 04:45:00|4784.1|4778.1|4786.1|4780.1|4786.4|4780.4|4783.6|4777.6|18
1704257400000|2024-01-03 04:50:00|4785.6|4779.6|4784.1|4778.1|4786.1|4780.1|4784.1|4778.1|10
1704257700000|2024-01-03 04:55:00|4783.6|4777.6|4784.1|4778.1|4784.6|4778.6|4782.1|4776.1|6
1704258000000|2024-01-03 05:00:00|4784.6|4778.6|4784.6|4778.6|4784.6|4778.6|4784.1|4778.1|3
1704258300000|2024-01-03 05:05:00|4784.1|4778.1|4786.6|4780.6|4787.1|4781.1|4784.1|4778.1|50
1704258600000|2024-01-03 05:10:00|4787|4781|4785.1|4779.1|4787|4781|4785.1|4779.1|3
1704258900000|2024-01-03 05:15:00|4785.6|4779.6|4785.6|4779.6|4785.6|4779.6|4785.1|4779.1|3
1704259200000|2024-01-03 05:20:00|4785.7|4779.7|4782.1|4776.1|4785.7|4779.7|4782.1|4776.1|11
1704259500000|2024-01-03 05:25:00|4782.2|4776.2|4778.1|4772.1|4782.2|4776.2|4778.1|4772.1|17
1704259800000|2024-01-03 05:30:00|4778.6|4772.6|4780.7|4774.7|4782.2|4776.2|4778.5|4772.5|12
1704260100000|2024-01-03 05:35:00|4781.7|4775.7|4786.2|4780.2|4788.2|4782.2|4781.7|4775.7|25
1704260400000|2024-01-03 05:40:00|4787.6|4781.6|4787.7|4781.7|4787.7|4781.7|4785.2|4779.2|3
1704260700000|2024-01-03 05:45:00|4787.2|4781.2|4786.2|4780.2|4787.2|4781.2|4783.7|4777.7|15
1704261000000|2024-01-03 05:50:00|4785.7|4779.7|4783.2|4777.2|4786.2|4780.2|4783.2|4777.2|4
1704261300000|2024-01-03 05:55:00|4782.2|4776.2|4784.2|4778.2|4785.7|4779.7|4781.3|4775.3|10
1704261600000|2024-01-03 06:00:00|4784.7|4778.7|4785.7|4779.7|4785.7|4779.7|4781.2|4775.2|9
1704261900000|2024-01-03 06:05:00|4785.2|4779.2|4783.2|4777.2|4785.7|4779.7|4783.2|4777.2|3
1704262200000|2024-01-03 06:10:00|4783.7|4777.7|4781.7|4775.7|4784.2|4778.2|4781.2|4775.2|5
1704262500000|2024-01-03 06:15:00|4782.1|4776.1|4780.2|4774.2|4782.7|4776.7|4777.2|4771.2|37
1704262800000|2024-01-03 06:20:00|4779.7|4773.7|4779.7|4773.7|4782.7|4776.7|4777.7|4771.7|5
1704263100000|2024-01-03 06:25:00|4779.2|4773.2|4781.7|4775.7|4783.2|4777.2|4779.2|4773.2|9
1704263400000|2024-01-03 06:30:00|4780.7|4774.7|4783.7|4777.7|4785.1|4779.1|4780.7|4774.7|8
1704263700000|2024-01-03 06:35:00|4783.2|4777.2|4786.7|4780.7|4786.7|4780.7|4782.2|4776.2|15
1704264000000|2024-01-03 06:40:00|4787.2|4781.2|4790.7|4784.7|4791.2|4785.2|4786.7|4780.7|13
1704264300000|2024-01-03 06:45:00|4790.2|4784.2|4791.7|4785.7|4792.2|4786.2|4788.2|4782.2|10
1704264600000|2024-01-03 06:50:00|4791.2|4785.2|4790.2|4784.2|4791.7|4785.7|4788.7|4782.7|13
1704264900000|2024-01-03 06:55:00|4790.7|4784.7|4791.2|4785.2|4791.7|4785.7|4790.2|4784.2|3
1704265200000|2024-01-03 07:00:00|4789.7|4783.7|4789.7|4783.7|4795.8|4789.8|4788.2|4782.2|64
1704265500000|2024-01-03 07:05:00|4788.7|4782.7|4788.7|4782.7|4790.2|4784.2|4788.2|4782.2|4
1704265800000|2024-01-03 07:10:00|4788.2|4782.2|4790.7|4784.7|4791.7|4785.7|4787.2|4781.2|12
1704266100000|2024-01-03 07:15:00|4790.2|4784.2|4790.7|4784.7|4791.7|4785.7|4786.3|4780.3|3
1704266400000|2024-01-03 07:20:00|4790.5|4784.5|4790.7|4784.7|4790.7|4784.7|4788.2|4782.2|4
1704266700000|2024-01-03 07:25:00|4791.2|4785.2|4788.7|4782.7|4791.2|4785.2|4788.2|4782.2|2
1704267000000|2024-01-03 07:30:00|4789.1|4783.1|4787.7|4781.7|4789.2|4783.2|4783.2|4777.2|18
1704267300000|2024-01-03 07:35:00|4786.8|4780.8|4786.7|4780.7|4787.7|4781.7|4784.7|4778.7|2
1704267600000|2024-01-03 07:40:00|4786.2|4780.2|4786.7|4780.7|4787.2|4781.2|4785.7|4779.7|3
1704267900000|2024-01-03 07:45:00|4786.8|4780.8|4787.8|4781.8|4787.8|4781.8|4785.7|4779.7|3
1704268200000|2024-01-03 07:50:00|4787.7|4781.7|4787.3|4781.3|4788.7|4782.7|4785.4|4779.4|353
1704268500000|2024-01-03 07:55:00|4787.8|4781.8|4790.3|4784.3|4793.8|4787.8|4786.4|4780.4|23
1704268800000|2024-01-03 08:00:00|4789.8|4783.8|4791.7|4785.7|4791.7|4785.7|4789.3|4783.3|10
1704269100000|2024-01-03 08:05:00|4791.3|4785.3|4789.3|4783.3|4793.8|4787.8|4789.3|4783.3|106
1704269400000|2024-01-03 08:10:00|4789.8|4783.8|4791.3|4785.3|4792.3|4786.3|4787.3|4781.3|32
1704269700000|2024-01-03 08:15:00|4790.8|4784.8|4787.8|4781.8|4791.3|4785.3|4787.3|4781.3|48
1704270000000|2024-01-03 08:20:00|4787.9|4781.9|4790.3|4784.3|4790.8|4784.8|4787.8|4781.8|15
1704270300000|2024-01-03 08:25:00|4790.7|4784.7|4783.3|4777.3|4791.8|4785.8|4782.8|4776.8|54
1704270600000|2024-01-03 08:30:00|4783.8|4777.8|4781.8|4775.8|4786.7|4780.7|4781.8|4775.8|37
1704270900000|2024-01-03 08:35:00|4781.7|4775.7|4781.8|4775.8|4786.8|4780.8|4779.2|4773.2|9
1704271200000|2024-01-03 08:40:00|4781.4|4775.4|4784.7|4778.7|4784.7|4778.7|4778.3|4772.3|22
1704271500000|2024-01-03 08:45:00|4785.7|4779.7|4788.8|4782.8|4788.8|4782.8|4783.8|4777.8|23
1704271800000|2024-01-03 08:50:00|4788.4|4782.4|4789.8|4783.8|4789.8|4783.8|4786.8|4780.8|8
1704272100000|2024-01-03 08:55:00|4789.4|4783.4|4785.8|4779.8|4789.8|4783.8|4784.8|4778.8|17
1704272400000|2024-01-03 09:00:00|4785.4|4779.4|4789.8|4783.8|4790.8|4784.8|4783.8|4777.8|11
1704272700000|2024-01-03 09:05:00|4788.5|4782.5|4788.8|4782.8|4790.3|4784.3|4787.8|4781.8|3
1704273000000|2024-01-03 09:10:00|4788.3|4782.3|4785.8|4779.8|4790.2|4784.2|4785.7|4779.7|19
1704273300000|2024-01-03 09:15:00|4786.2|4780.2|4786.8|4780.8|4788.8|4782.8|4785.8|4779.8|17
1704273600000|2024-01-03 09:20:00|4786.3|4780.3|4781.7|4775.7|4786.8|4780.8|4781.2|4775.2|33
1704273900000|2024-01-03 09:25:00|4779.2|4773.2|4789.7|4783.7|4789.7|4783.7|4779.2|4773.2|101
1704274200000|2024-01-03 09:30:00|4789.2|4783.2|4791.2|4785.2|4792.2|4786.2|4788.2|4782.2|22
1704274500000|2024-01-03 09:35:00|4790.7|4784.7|4792.7|4786.7|4793.2|4787.2|4790.7|4784.7|19
1704274800000|2024-01-03 09:40:00|4792.2|4786.2|4791.7|4785.7|4792.2|4786.2|4787.7|4781.7|17
1704275100000|2024-01-03 09:45:00|4792.2|4786.2|4790.7|4784.7|4792.7|4786.7|4790.6|4784.6|8
1704275400000|2024-01-03 09:50:00|4791.7|4785.7|4792.2|4786.2|4793.2|4787.2|4790.7|4784.7|38
1704275700000|2024-01-03 09:55:00|4792.1|4786.1|4793.2|4787.2|4793.2|4787.2|4792.1|4786.1|96
1704276000000|2024-01-03 10:00:00|4792.7|4786.7|4795.8|4789.8|4796.2|4790.2|4792.2|4786.2|45
1704276300000|2024-01-03 10:05:00|4796.3|4790.3|4794.3|4788.3|4796.3|4790.3|4793.3|4787.3|5
1704276600000|2024-01-03 10:10:00|4793.7|4787.7|4792.8|4786.8|4793.8|4787.8|4792.3|4786.3|8
1704276900000|2024-01-03 10:15:00|4792.3|4786.3|4796.3|4790.3|4796.3|4790.3|4792.3|4786.3|14
1704277200000|2024-01-03 10:20:00|4796.8|4790.8|4798.8|4792.8|4799.3|4793.3|4796.3|4790.3|16
1704277500000|2024-01-03 10:25:00|4798.3|4792.3|4793.8|4787.8|4798.3|4792.3|4792.3|4786.3|17
1704277800000|2024-01-03 10:30:00|4793.3|4787.3|4793.8|4787.8|4794.3|4788.3|4792.3|4786.3|15
1704278100000|2024-01-03 10:35:00|4793.9|4787.9|4792.8|4786.8|4794.3|4788.3|4792.8|4786.8|1
1704278400000|2024-01-03 10:40:00|4793.3|4787.3|4797.3|4791.3|4797.3|4791.3|4793.3|4787.3|11
1704278700000|2024-01-03 10:45:00|4796.9|4790.9|4799.3|4793.3|4799.3|4793.3|4795.8|4789.8|21
1704279000000|2024-01-03 10:50:00|4799.4|4793.4|4800.8|4794.8|4801.3|4795.3|4798.3|4792.3|63
1704279300000|2024-01-03 10:55:00|4800.4|4794.4|4802.8|4796.8|4804.3|4798.3|4800.3|4794.3|76
1704279600000|2024-01-03 11:00:00|4803.2|4797.2|4805.4|4799.4|4806.8|4800.8|4802.8|4796.8|30
1704279900000|2024-01-03 11:05:00|4805.9|4799.9|4805.7|4799.7|4811.4|4805.4|4804.4|4798.4|92
1704280200000|2024-01-03 11:10:00|4805.3|4799.3|4808.4|4802.4|4808.8|4802.8|4805.2|4799.2|29
1704280500000|2024-01-03 11:15:00|4808.8|4802.8|4807.9|4801.9|4810.4|4804.4|4807.9|4801.9|33
1704280800000|2024-01-03 11:20:00|4808.3|4802.3|4809.4|4803.4|4809.9|4803.9|4806.3|4800.3|9
1704281100000|2024-01-03 11:25:00|4809.3|4803.3|4808.4|4802.4|4812.4|4806.4|4808.4|4802.4|18
1704281400000|2024-01-03 11:30:00|4808.8|4802.8|4807.4|4801.4|4809.4|4803.4|4806.4|4800.4|31
1704281700000|2024-01-03 11:35:00|4808.2|4802.2|4806.4|4800.4|4809.4|4803.4|4805.4|4799.4|17
1704282000000|2024-01-03 11:40:00|4807.3|4801.3|4810.4|4804.4|4810.9|4804.9|4807.3|4801.3|12
1704282300000|2024-01-03 11:45:00|4809.8|4803.8|4807.4|4801.4|4809.9|4803.9|4807.4|4801.4|10
1704282600000|2024-01-03 11:50:00|4808.4|4802.4|4804.9|4798.9|4808.9|4802.9|4804.4|4798.4|40
1704282900000|2024-01-03 11:55:00|4805.7|4799.7|4811.4|4805.4|4811.4|4805.4|4805.7|4799.7|19
1704283200000|2024-01-03 12:00:00|4811.3|4805.3|4808.4|4802.4|4811.4|4805.4|4807.4|4801.4|7
1704283500000|2024-01-03 12:05:00|4807.9|4801.9|4806.9|4800.9|4808.4|4802.4|4804.4|4798.4|25
1704283800000|2024-01-03 12:10:00|4805.4|4799.4|4806.4|4800.4|4806.9|4800.9|4804.4|4798.4|40
1704284100000|2024-01-03 12:15:00|4806.9|4800.9|4809.4|4803.4|4809.9|4803.9|4806.9|4800.9|11
1704284400000|2024-01-03 12:20:00|4809.9|4803.9|4812.4|4806.4|4812.4|4806.4|4809.4|4803.4|12
1704284700000|2024-01-03 12:25:00|4813|4807|4809.9|4803.9|4814.4|4808.4|4809.9|4803.9|42
1704285000000|2024-01-03 12:30:00|4809.5|4803.5|4814|4808|4814.5|4808.5|4807.9|4801.9|48
1704285300000|2024-01-03 12:35:00|4813.5|4807.5|4818.4|4812.4|4821|4815|4808|4802|197
1704285600000|2024-01-03 12:40:00|4818.9|4812.9|4818|4812|4819.4|4813.4|4814.5|4808.5|15
1704285900000|2024-01-03 12:45:00|4817.9|4811.9|4824.9|4818.9|4824.9|4818.9|4817.9|4811.9|38
1704286200000|2024-01-03 12:50:00|4825.4|4819.4|4829.4|4823.4|4830.4|4824.4|4825.4|4819.4|70
1704286500000|2024-01-03 12:55:00|4829.9|4823.9|4834.4|4828.4|4834.4|4828.4|4825.5|4819.5|135
1704286800000|2024-01-03 13:00:00|4832.7|4826.7|4843.4|4837.4|4843.9|4837.9|4830.4|4824.4|271
1704287100000|2024-01-03 13:05:00|4843.8|4837.8|4836.9|4830.9|4845.4|4839.4|4834.4|4828.4|130
1704287400000|2024-01-03 13:10:00|4836.5|4830.5|4828.4|4822.4|4836.5|4830.5|4824.9|4818.9|134
1704287700000|2024-01-03 13:15:00|4828.5|4822.5|4843.3|4837.3|4847.4|4841.4|4828.5|4822.5|313
1704288000000|2024-01-03 13:20:00|4844.8|4838.8|4848.9|4842.9|4854.3|4848.3|4843.8|4837.8|286
1704288300000|2024-01-03 13:25:00|4849.4|4843.4|4847|4841|4849.9|4843.9|4843.8|4837.8|69
1704288600000|2024-01-03 13:30:00|4847.4|4841.4|4846.4|4840.4|4847.5|4841.5|4838.4|4832.4|58
1704288900000|2024-01-03 13:35:00|4845.9|4839.9|4845.6|4839.6|4847.4|4841.4|4845.5|4839.5|74
1704289200000|2024-01-03 13:40:00|4846|4840|4843.5|4837.5|4854|4848|4843.5|4837.5|104
1704292200000|2024-01-03 14:30:00|4844.9|4838.9|4829.9|4823.9|4846.4|4840.4|4824.9|4818.9|1677
1704292500000|2024-01-03 14:35:00|4830.4|4824.4|4871.3|4865.3|4873.3|4867.3|4830|4824|1739
1704292800000|2024-01-03 14:40:00|4871.9|4865.9|4839.6|4833.6|4872.4|4866.4|4839.6|4833.6|787
1704293100000|2024-01-03 14:45:00|4839.4|4833.4|4868.7|4862.7|4869.1|4863.1|4834.4|4828.4|803
1704293400000|2024-01-03 14:50:00|4869.1|4863.1|4853.6|4847.6|4874.1|4868.1|4848.7|4842.7|745
1704293700000|2024-01-03 14:55:00|4853.7|4847.7|4855.6|4849.6|4862.6|4856.6|4848.2|4842.2|454
1704294000000|2024-01-03 15:00:00|4855.2|4849.2|4879|4873|4884.6|4878.6|4853.6|4847.6|1190
1704294300000|2024-01-03 15:05:00|4880|4874|4859.6|4853.6|4886.5|4880.5|4856.2|4850.2|706
1704294600000|2024-01-03 15:10:00|4860|4854|4876.2|4870.2|4881.2|4875.2|4857.2|4851.2|580
1704294900000|2024-01-03 15:15:00|4876.7|4870.7|4879.7|4873.7|4880.7|4874.7|4873.2|4867.2|360
1704295200000|2024-01-03 15:20:00|4879.6|4873.6|4883.2|4877.2|4887.2|4881.2|4875.2|4869.2|423
1704295500000|2024-01-03 15:25:00|4884.2|4878.2|4892.2|4886.2|4900.1|4894.1|4884.2|4878.2|980
1704295800000|2024-01-03 15:30:00|4891.7|4885.7|4885.2|4879.2|4898.6|4892.6|4884.7|4878.7|509
1704296100000|2024-01-03 15:35:00|4884.7|4878.7|4889.1|4883.1|4891.1|4885.1|4880.2|4874.2|305
1704296400000|2024-01-03 15:40:00|4888.6|4882.6|4892.6|4886.6|4894.1|4888.1|4887.1|4881.1|504
1704296700000|2024-01-03 15:45:00|4893.1|4887.1|4894.8|4888.8|4899.1|4893.1|4890.7|4884.7|410
1704297000000|2024-01-03 15:50:00|4894.6|4888.6|4892.6|4886.6|4903.2|4897.2|4891.5|4885.5|366
1704297300000|2024-01-03 15:55:00|4893.1|4887.1|4892.2|4886.2|4895.1|4889.1|4884.3|4878.3|351
1704297600000|2024-01-03 16:00:00|4893|4887|4883.3|4877.3|4895.2|4889.2|4881.3|4875.3|383
1704297900000|2024-01-03 16:05:00|4882.4|4876.4|4872|4866|4887.3|4881.3|4870|4864|531
1704298200000|2024-01-03 16:10:00|4872.5|4866.5|4867.6|4861.6|4875|4869|4866.2|4860.2|388
1704298500000|2024-01-03 16:15:00|4868.6|4862.6|4876|4870|4877|4871|4867.6|4861.6|627
1704298800000|2024-01-03 16:20:00|4876.1|4870.1|4872|4866|4882.6|4876.6|4871.2|4865.2|335
1704299100000|2024-01-03 16:25:00|4873.1|4867.1|4874.1|4868.1|4878.6|4872.6|4869|4863|216
1704299400000|2024-01-03 16:30:00|4874.6|4868.6|4870.6|4864.6|4880.6|4874.6|4870.6|4864.6|220
1704299700000|2024-01-03 16:35:00|4870.2|4864.2|4860.2|4854.2|4872.6|4866.6|4859.7|4853.7|442
1704300000000|2024-01-03 16:40:00|4859.8|4853.8|4855.9|4849.9|4863.2|4857.2|4853.9|4847.9|632
1704300300000|2024-01-03 16:45:00|4855.8|4849.8|4857.9|4851.9|4858.8|4852.8|4853.8|4847.8|352
1704300600000|2024-01-03 16:50:00|4856.4|4850.4|4866.8|4860.8|4870.8|4864.8|4855.3|4849.3|361
1704300900000|2024-01-03 16:55:00|4866.3|4860.3|4872.8|4866.8|4877.8|4871.8|4866.3|4860.3|322
1704301200000|2024-01-03 17:00:00|4873.2|4867.2|4877.8|4871.8|4878.8|4872.8|4871.8|4865.8|348
1704301500000|2024-01-03 17:05:00|4876.9|4870.9|4877.7|4871.7|4884.8|4878.8|4875.2|4869.2|223
1704301800000|2024-01-03 17:10:00|4877.8|4871.8|4867.5|4861.5|4885.2|4879.2|4865.6|4859.6|342
1704302100000|2024-01-03 17:15:00|4867.6|4861.6|4877.5|4871.5|4877.5|4871.5|4866.2|4860.2|301
1704302400000|2024-01-03 17:20:00|4877.1|4871.1|4878.9|4872.9|4883.4|4877.4|4875.5|4869.5|327
1704302700000|2024-01-03 17:25:00|4879|4873|4881.4|4875.4|4883.9|4877.9|4874.6|4868.6|803
1704303000000|2024-01-03 17:30:00|4880.9|4874.9|4885.4|4879.4|4887.8|4881.8|4879.4|4873.4|369
1704303300000|2024-01-03 17:35:00|4885.8|4879.8|4882.4|4876.4|4888.8|4882.8|4882.4|4876.4|280
1704303600000|2024-01-03 17:40:00|4883.3|4877.3|4881.3|4875.3|4884.3|4878.3|4877.8|4871.8|238
1704303900000|2024-01-03 17:45:00|4881.4|4875.4|4887.4|4881.4|4888.7|4882.7|4879.3|4873.3|556
1704304200000|2024-01-03 17:50:00|4887.9|4881.9|4892.4|4886.4|4893.4|4887.4|4884.4|4878.4|297
1704304500000|2024-01-03 17:55:00|4892.8|4886.8|4894.3|4888.3|4896.4|4890.4|4892.3|4886.3|301
1704304800000|2024-01-03 18:00:00|4893.8|4887.8|4882.9|4876.9|4894.3|4888.3|4877.5|4871.5|418
1704305100000|2024-01-03 18:05:00|4883.4|4877.4|4887.4|4881.4|4887.9|4881.9|4880.4|4874.4|404
1704305400000|2024-01-03 18:10:00|4886.9|4880.9|4877.1|4871.1|4886.9|4880.9|4874.5|4868.5|240
1704305700000|2024-01-03 18:15:00|4877.5|4871.5|4882|4876|4882.5|4876.5|4875.5|4869.5|225
1704306000000|2024-01-03 18:20:00|4881.5|4875.5|4881.5|4875.5|4886.4|4880.4|4878.5|4872.5|291
1704306300000|2024-01-03 18:25:00|4881.4|4875.4|4874.4|4868.4|4882|4876|4874.4|4868.4|281
1704306600000|2024-01-03 18:30:00|4871|4865|4866.5|4860.5|4871|4865|4866.4|4860.4|266
1704306900000|2024-01-03 18:35:00|4866.9|4860.9|4868.1|4862.1|4872.4|4866.4|4866.9|4860.9|227
1704307200000|2024-01-03 18:40:00|4868.5|4862.5|4872.5|4866.5|4876.5|4870.5|4866.6|4860.6|296
1704307500000|2024-01-03 18:45:00|4872.6|4866.6|4870.6|4864.6|4874.1|4868.1|4868.6|4862.6|448
1704307800000|2024-01-03 18:50:00|4871.6|4865.6|4861.7|4855.7|4871.6|4865.6|4860.7|4854.7|395
1704308100000|2024-01-03 18:55:00|4862.1|4856.1|4871.8|4865.8|4873.6|4867.6|4861.7|4855.7|504
1704308400000|2024-01-03 19:00:00|4870.9|4864.9|4863.5|4857.5|4872.8|4866.8|4861|4855|689
1704308700000|2024-01-03 19:05:00|4864|4858|4869.4|4863.4|4873|4867|4863|4857|415
1704309000000|2024-01-03 19:10:00|4869|4863|4868|4862|4871|4865|4862.5|4856.5|1213
1704309300000|2024-01-03 19:15:00|4868.4|4862.4|4867|4861|4870.9|4864.9|4862.5|4856.5|463
1704330000000|2024-01-04 01:00:00|4874.1|4868.1|4870.6|4864.6|4877|4871|4865.7|4859.7|167
1704330300000|2024-01-04 01:05:00|4869.8|4863.8|4871.6|4865.6|4872.6|4866.6|4866.6|4860.6|19
1704330600000|2024-01-04 01:10:00|4871.2|4865.2|4870.6|4864.6|4872.1|4866.1|4867.1|4861.1|7
1704330900000|2024-01-04 01:15:00|4870.1|4864.1|4875.6|4869.6|4875.6|4869.6|4869.1|4863.1|19
1704331200000|2024-01-04 01:20:00|4876.1|4870.1|4867.6|4861.6|4876.1|4870.1|4867.2|4861.2|12
1704331500000|2024-01-04 01:25:00|4866.6|4860.6|4866.6|4860.6|4868.1|4862.1|4866.1|4860.1|20
1704331800000|2024-01-04 01:30:00|4867.1|4861.1|4870.6|4864.6|4870.6|4864.6|4867.1|4861.1|6
1704332100000|2024-01-04 01:35:00|4871.1|4865.1|4867.6|4861.6|4871.1|4865.1|4866.6|4860.6|2
1704332400000|2024-01-04 01:40:00|4867.2|4861.2|4857.6|4851.6|4867.6|4861.6|4856.6|4850.6|66
1704332700000|2024-01-04 01:45:00|4859.1|4853.1|4857.1|4851.1|4861.1|4855.1|4856.2|4850.2|28
1704333000000|2024-01-04 01:50:00|4857.6|4851.6|4857.6|4851.6|4859.1|4853.1|4854.6|4848.6|17
1704333300000|2024-01-04 01:55:00|4857.2|4851.2|4860.6|4854.6|4861.1|4855.1|4857.1|4851.1|0
1704333600000|2024-01-04 02:00:00|4859.7|4853.7|4858.2|4852.2|4860.6|4854.6|4858.1|4852.1|9
1704333900000|2024-01-04 02:05:00|4858.1|4852.1|4861.1|4855.1|4861.1|4855.1|4856.6|4850.6|13
1704334200000|2024-01-04 02:10:00|4861.2|4855.2|4863.2|4857.2|4863.2|4857.2|4860.2|4854.2|16
1704334500000|2024-01-04 02:15:00|4863.7|4857.7|4863.2|4857.2|4864.2|4858.2|4862.7|4856.7|13
1704334800000|2024-01-04 02:20:00|4862.7|4856.7|4864.2|4858.2|4864.2|4858.2|4862.2|4856.2|8
1704335100000|2024-01-04 02:25:00|4864.7|4858.7|4863.7|4857.7|4864.7|4858.7|4863.6|4857.6|6
1704335400000|2024-01-04 02:30:00|4862.8|4856.8|4857.7|4851.7|4862.8|4856.8|4857.2|4851.2|7
1704335700000|2024-01-04 02:35:00|4858.2|4852.2|4859.7|4853.7|4860.2|4854.2|4858.2|4852.2|5
1704336000000|2024-01-04 02:40:00|4860.2|4854.2|4853.7|4847.7|4860.2|4854.2|4852.7|4846.7|25
1704336300000|2024-01-04 02:45:00|4854.2|4848.2|4857.2|4851.2|4857.2|4851.2|4852.7|4846.7|9
1704336600000|2024-01-04 02:50:00|4856.7|4850.7|4857.2|4851.2|4857.2|4851.2|4855.3|4849.3|15
1704336900000|2024-01-04 02:55:00|4858.2|4852.2|4857.7|4851.7|4859.2|4853.2|4856.7|4850.7|5
1704337200000|2024-01-04 03:00:00|4858.2|4852.2|4856.7|4850.7|4860.7|4854.7|4856.7|4850.7|6
1704337500000|2024-01-04 03:05:00|4856.6|4850.6|4856.2|4850.2|4856.7|4850.7|4856.2|4850.2|0
1704337800000|2024-01-04 03:10:00|4856.7|4850.7|4854.7|4848.7|4857.2|4851.2|4852.7|4846.7|17
1704338100000|2024-01-04 03:15:00|4853.7|4847.7|4854.7|4848.7|4857.7|4851.7|4853.7|4847.7|21
1704338400000|2024-01-04 03:20:00|4854.2|4848.2|4851.8|4845.8|4854.2|4848.2|4851.3|4845.3|16
1704338700000|2024-01-04 03:25:00|4851.3|4845.3|4852.2|4846.2|4852.7|4846.7|4851.2|4845.2|1
1704339000000|2024-01-04 03:30:00|4852.6|4846.6|4852.7|4846.7|4854.2|4848.2|4852.2|4846.2|25
1704339300000|2024-01-04 03:35:00|4853.1|4847.1|4853.7|4847.7|4853.7|4847.7|4853.1|4847.1|6
1704339600000|2024-01-04 03:40:00|4853.6|4847.6|4852.2|4846.2|4853.6|4847.6|4852.2|4846.2|9
1704339900000|2024-01-04 03:45:00|4852.6|4846.6|4852.7|4846.7|4852.7|4846.7|4852.2|4846.2|4
1704340200000|2024-01-04 03:50:00|4853.2|4847.2|4853.2|4847.2|4853.7|4847.7|4852.2|4846.2|8
1704340500000|2024-01-04 03:55:00|4853.6|4847.6|4852.2|4846.2|4853.7|4847.7|4852.2|4846.2|2
1704340800000|2024-01-04 04:00:00|4851.2|4845.2|4851.2|4845.2|4851.7|4845.7|4851.2|4845.2|7
1704341100000|2024-01-04 04:05:00|4851.6|4845.6|4851.7|4845.7|4852.2|4846.2|4851.3|4845.3|5
1704341400000|2024-01-04 04:10:00|4851.6|4845.6|4851.2|4845.2|4854.2|4848.2|4849.7|4843.7|9
1704341700000|2024-01-04 04:15:00|4851.4|4845.4|4850.2|4844.2|4852.2|4846.2|4849.7|4843.7|9
1704342000000|2024-01-04 04:20:00|4850.6|4844.6|4851.7|4845.7|4851.7|4845.7|4850.6|4844.6|6
1704342300000|2024-01-04 04:25:00|4851.3|4845.3|4851.2|4845.2|4851.7|4845.7|4851.2|4845.2|1
1704342600000|2024-01-04 04:30:00|4851.6|4845.6|4851.6|4845.6|4851.7|4845.7|4851.6|4845.6|3
1704342900000|2024-01-04 04:35:00|4852.1|4846.1|4852.7|4846.7|4852.7|4846.7|4851.2|4845.2|5
1704343200000|2024-01-04 04:40:00|4852.3|4846.3|4851.7|4845.7|4852.3|4846.3|4851.2|4845.2|3
1704343500000|2024-01-04 04:45:00|4850.9|4844.9|4850.2|4844.2|4850.9|4844.9|4850.2|4844.2|4
1704343800000|2024-01-04 04:50:00|4850.7|4844.7|4850.7|4844.7|4850.7|4844.7|4850.2|4844.2|6
1704344100000|2024-01-04 04:55:00|4850.3|4844.3|4853.2|4847.2|4853.2|4847.2|4850.3|4844.3|5
1704344400000|2024-01-04 05:00:00|4854.2|4848.2|4853.2|4847.2|4854.2|4848.2|4853.2|4847.2|7
1704344700000|2024-01-04 05:05:00|4852.8|4846.8|4852.2|4846.2|4853.2|4847.2|4852.2|4846.2|2
1704345000000|2024-01-04 05:10:00|4851.7|4845.7|4850.7|4844.7|4851.7|4845.7|4850.3|4844.3|3
1704345300000|2024-01-04 05:15:00|4850.3|4844.3|4851.7|4845.7|4853.2|4847.2|4850.3|4844.3|3
1704345600000|2024-01-04 05:20:00|4851.2|4845.2|4851.7|4845.7|4851.7|4845.7|4850.2|4844.2|4
1704345900000|2024-01-04 05:25:00|4852.2|4846.2|4851.7|4845.7|4852.2|4846.2|4851.2|4845.2|3
1704346200000|2024-01-04 05:30:00|4851.2|4845.2|4850.2|4844.2|4851.7|4845.7|4850.2|4844.2|1
1704346500000|2024-01-04 05:35:00|4847.5|4841.5|4846.2|4840.2|4847.5|4841.5|4846.2|4840.2|14
1704346800000|2024-01-04 05:40:00|4846.7|4840.7|4846.7|4840.7|4847.7|4841.7|4846.2|4840.2|9
1704347100000|2024-01-04 05:45:00|4846.3|4840.3|4846.7|4840.7|4846.7|4840.7|4845.2|4839.2|6
1704347400000|2024-01-04 05:50:00|4847.2|4841.2|4849.7|4843.7|4850.7|4844.7|4846.7|4840.7|15
1704347700000|2024-01-04 05:55:00|4850.2|4844.2|4851.7|4845.7|4851.7|4845.7|4850.2|4844.2|3
1704348000000|2024-01-04 06:00:00|4851.8|4845.8|4853.8|4847.8|4853.8|4847.8|4851.8|4845.8|4
1704348300000|2024-01-04 06:05:00|4853.3|4847.3|4857.3|4851.3|4858.8|4852.8|4853.3|4847.3|62
1704348600000|2024-01-04 06:10:00|4857.8|4851.8|4859.8|4853.8|4859.8|4853.8|4857.3|4851.3|9
1704348900000|2024-01-04 06:15:00|4858.9|4852.9|4859.2|4853.2|4861.4|4855.4|4857.3|4851.3|53
1704349200000|2024-01-04 06:20:00|4858.8|4852.8|4861.8|4855.8|4861.8|4855.8|4858.8|4852.8|29
1704349500000|2024-01-04 06:25:00|4861.3|4855.3|4861.8|4855.8|4862.3|4856.3|4859.3|4853.3|20
1704349800000|2024-01-04 06:30:00|4861.3|4855.3|4859.3|4853.3|4861.8|4855.8|4858.8|4852.8|12
1704350100000|2024-01-04 06:35:00|4859.2|4853.2|4858.8|4852.8|4859.2|4853.2|4857.3|4851.3|4
1704350400000|2024-01-04 06:40:00|4858.3|4852.3|4858.8|4852.8|4858.8|4852.8|4857.7|4851.7|2
1704350700000|2024-01-04 06:45:00|4858.7|4852.7|4852.8|4846.8|4858.8|4852.8|4852.8|4846.8|7
1704351000000|2024-01-04 06:50:00|4852.3|4846.3|4850.3|4844.3|4852.3|4846.3|4849.3|4843.3|5
1704351300000|2024-01-04 06:55:00|4850.8|4844.8|4851.3|4845.3|4852.3|4846.3|4850.3|4844.3|7
1704351600000|2024-01-04 07:00:00|4850.8|4844.8|4852.3|4846.3|4852.8|4846.8|4849.3|4843.3|19
1704351900000|2024-01-04 07:05:00|4853.3|4847.3|4854.8|4848.8|4857.3|4851.3|4851.3|4845.3|32
1704352200000|2024-01-04 07:10:00|4854.4|4848.4|4855.8|4849.8|4857.3|4851.3|4854.3|4848.3|12
1704352500000|2024-01-04 07:15:00|4855.3|4849.3|4862.3|4856.3|4862.3|4856.3|4854.8|4848.8|71
1704352800000|2024-01-04 07:20:00|4861.8|4855.8|4864.8|4858.8|4865.3|4859.3|4860.3|4854.3|23
1704353100000|2024-01-04 07:25:00|4864.3|4858.3|4865.8|4859.8|4865.8|4859.8|4864.3|4858.3|6
1704353400000|2024-01-04 07:30:00|4865.2|4859.2|4861.3|4855.3|4866.3|4860.3|4861.3|4855.3|7
1704353700000|2024-01-04 07:35:00|4860.8|4854.8|4859.8|4853.8|4861.8|4855.8|4859.3|4853.3|12
1704354000000|2024-01-04 07:40:00|4860.2|4854.2|4857.2|4851.2|4861.8|4855.8|4857.2|4851.2|24
1704354300000|2024-01-04 07:45:00|4857.3|4851.3|4853.8|4847.8|4858.3|4852.3|4853.3|4847.3|18
1704354600000|2024-01-04 07:50:00|4853.3|4847.3|4854.3|4848.3|4855.2|4849.2|4851.3|4845.3|29
1704354900000|2024-01-04 07:55:00|4854.7|4848.7|4854.8|4848.8|4857.2|4851.2|4854.3|4848.3|17
1704355200000|2024-01-04 08:00:00|4855.7|4849.7|4859.3|4853.3|4859.9|4853.9|4854.8|4848.8|31
1704355500000|2024-01-04 08:05:00|4858.9|4852.9|4857.8|4851.8|4859.8|4853.8|4855.8|4849.8|21
1704355800000|2024-01-04 08:10:00|4857.9|4851.9|4858.3|4852.3|4860.3|4854.3|4855.4|4849.4|26
1704356100000|2024-01-04 08:15:00|4858.7|4852.7|4856.8|4850.8|4859.8|4853.8|4856.4|4850.4|21
1704356400000|2024-01-04 08:20:00|4856.3|4850.3|4856.3|4850.3|4857.8|4851.8|4855.2|4849.2|19
1704356700000|2024-01-04 08:25:00|4857.3|4851.3|4855.7|4849.7|4857.8|4851.8|4853.7|4847.7|78
1704357000000|2024-01-04 08:30:00|4855.3|4849.3|4847.8|4841.8|4855.7|4849.7|4844.3|4838.3|76
1704357300000|2024-01-04 08:35:00|4848.8|4842.8|4849.3|4843.3|4850.8|4844.8|4848.3|4842.3|8
1704357600000|2024-01-04 08:40:00|4848.9|4842.9|4847.7|4841.7|4848.9|4842.9|4844.2|4838.2|17
1704357900000|2024-01-04 08:45:00|4845.7|4839.7|4844.3|4838.3|4847.8|4841.8|4844.3|4838.3|27
1704358200000|2024-01-04 08:50:00|4844.8|4838.8|4847.8|4841.8|4847.8|4841.8|4843.8|4837.8|17
1704358500000|2024-01-04 08:55:00|4848.3|4842.3|4846.8|4840.8|4848.4|4842.4|4846.3|4840.3|13
1704358800000|2024-01-04 09:00:00|4846.4|4840.4|4846.8|4840.8|4848.3|4842.3|4844.9|4838.9|13
1704359100000|2024-01-04 09:05:00|4846.4|4840.4|4846.8|4840.8|4846.9|4840.9|4844.9|4838.9|6
1704359400000|2024-01-04 09:10:00|4846|4840|4845.9|4839.9|4847.8|4841.8|4844.5|4838.5|7
1704359700000|2024-01-04 09:15:00|4845.8|4839.8|4845.8|4839.8|4849.4|4843.4|4845.8|4839.8|35
1704360000000|2024-01-04 09:20:00|4846.3|4840.3|4847.3|4841.3|4848.4|4842.4|4846.3|4840.3|10
1704360300000|2024-01-04 09:25:00|4847.8|4841.8|4846.8|4840.8|4847.8|4841.8|4843.8|4837.8|11
1704360600000|2024-01-04 09:30:00|4846.4|4840.4|4848.8|4842.8|4849.8|4843.8|4846.3|4840.3|24
1704360900000|2024-01-04 09:35:00|4849.3|4843.3|4853.3|4847.3|4853.3|4847.3|4849.3|4843.3|55
1704361200000|2024-01-04 09:40:00|4852.8|4846.8|4852.3|4846.3|4854.3|4848.3|4851.8|4845.8|147
1704361500000|2024-01-04 09:45:00|4851.3|4845.3|4849.8|4843.8|4853.3|4847.3|4849.3|4843.3|78
1704361800000|2024-01-04 09:50:00|4849.3|4843.3|4849.9|4843.9|4856.8|4850.8|4849.3|4843.3|106
1704362100000|2024-01-04 09:55:00|4849.4|4843.4|4851.9|4845.9|4852.9|4846.9|4849.4|4843.4|20
1704362400000|2024-01-04 10:00:00|4852.9|4846.9|4854.4|4848.4|4856.3|4850.3|4851.8|4845.8|14
1704362700000|2024-01-04 10:05:00|4854.3|4848.3|4854.9|4848.9|4854.9|4848.9|4852.9|4846.9|11
1704363000000|2024-01-04 10:10:00|4855.4|4849.4|4856.4|4850.4|4856.9|4850.9|4854.8|4848.8|9
1704363300000|2024-01-04 10:15:00|4855.9|4849.9|4860.7|4854.7|4863.2|4857.2|4852.4|4846.4|278
1704363600000|2024-01-04 10:20:00|4860.6|4854.6|4860.7|4854.7|4862.2|4856.2|4858.2|4852.2|28
1704363900000|2024-01-04 10:25:00|4860.1|4854.1|4853.2|4847.2|4860.6|4854.6|4852.6|4846.6|35
1704364200000|2024-01-04 10:30:00|4852.8|4846.8|4851.2|4845.2|4853.7|4847.7|4850.7|4844.7|22
1704364500000|2024-01-04 10:35:00|4851.7|4845.7|4850.2|4844.2|4852.6|4846.6|4850.2|4844.2|21
1704364800000|2024-01-04 10:40:00|4850.1|4844.1|4851.7|4845.7|4853.2|4847.2|4847.8|4841.8|31
1704365100000|2024-01-04 10:45:00|4852.2|4846.2|4852.2|4846.2|4852.7|4846.7|4849.7|4843.7|7
1704365400000|2024-01-04 10:50:00|4851.7|4845.7|4853.7|4847.7|4853.7|4847.7|4849.2|4843.2|9
1704365700000|2024-01-04 10:55:00|4853.3|4847.3|4852.7|4846.7|4853.7|4847.7|4851.5|4845.5|21
1704366000000|2024-01-04 11:00:00|4852.6|4846.6|4852.7|4846.7|4852.7|4846.7|4849.1|4843.1|31
1704366300000|2024-01-04 11:05:00|4853.2|4847.2|4851.7|4845.7|4853.7|4847.7|4850.8|4844.8|11
1704366600000|2024-01-04 11:10:00|4852.7|4846.7|4847.2|4841.2|4853.2|4847.2|4846.8|4840.8|14
1704366900000|2024-01-04 11:15:00|4846.8|4840.8|4847.8|4841.8|4851.2|4845.2|4846.3|4840.3|23
1704367200000|2024-01-04 11:20:00|4848.2|4842.2|4845.8|4839.8|4848.2|4842.2|4845.2|4839.2|11
1704367500000|2024-01-04 11:25:00|4845.7|4839.7|4847.2|4841.2|4851.3|4845.3|4845.2|4839.2|35
1704367800000|2024-01-04 11:30:00|4847.7|4841.7|4847.7|4841.7|4849.7|4843.7|4846.2|4840.2|13
1704368100000|2024-01-04 11:35:00|4847.2|4841.2|4846.2|4840.2|4847.7|4841.7|4845.2|4839.2|37
1704368400000|2024-01-04 11:40:00|4846.7|4840.7|4848.2|4842.2|4849.7|4843.7|4846.7|4840.7|24
1704368700000|2024-01-04 11:45:00|4847.7|4841.7|4850.2|4844.2|4850.2|4844.2|4847.2|4841.2|20
1704369000000|2024-01-04 11:50:00|4850.7|4844.7|4850.7|4844.7|4851.2|4845.2|4849.3|4843.3|29
1704369300000|2024-01-04 11:55:00|4850.2|4844.2|4850.2|4844.2|4851.7|4845.7|4850.2|4844.2|9
1704369600000|2024-01-04 12:00:00|4850.3|4844.3|4851.7|4845.7|4851.7|4845.7|4850.2|4844.2|14
1704369900000|2024-01-04 12:05:00|4851.3|4845.3|4850.3|4844.3|4851.7|4845.7|4848.2|4842.2|24
1704370200000|2024-01-04 12:10:00|4850.2|4844.2|4856.1|4850.1|4856.1|4850.1|4847.7|4841.7|87
1704370500000|2024-01-04 12:15:00|4856|4850|4851.6|4845.6|4856.1|4850.1|4850.1|4844.1|17
1704370800000|2024-01-04 12:20:00|4852|4846|4852.6|4846.6|4852.6|4846.6|4850.7|4844.7|6
1704371100000|2024-01-04 12:25:00|4853|4847|4856.6|4850.6|4858.1|4852.1|4852.6|4846.6|49
1704371400000|2024-01-04 12:30:00|4856.5|4850.5|4855.1|4849.1|4858.1|4852.1|4855.1|4849.1|10
1704371700000|2024-01-04 12:35:00|4854.7|4848.7|4851.6|4845.6|4855|4849|4851.1|4845.1|16
1704372000000|2024-01-04 12:40:00|4852.1|4846.1|4852.6|4846.6|4854.5|4848.5|4851.5|4845.5|12
1704372300000|2024-01-04 12:45:00|4853.1|4847.1|4852.5|4846.5|4856.1|4850.1|4850.6|4844.6|22
1704372600000|2024-01-04 12:50:00|4852.1|4846.1|4855.1|4849.1|4855.1|4849.1|4852|4846|14
1704372900000|2024-01-04 12:55:00|4855.5|4849.5|4852.1|4846.1|4856.6|4850.6|4851.1|4845.1|29
1704373200000|2024-01-04 13:00:00|4852.6|4846.6|4856.6|4850.6|4857.1|4851.1|4846.6|4840.6|90
1704373500000|2024-01-04 13:05:00|4855.6|4849.6|4853.6|4847.6|4856.6|4850.6|4849.6|4843.6|28
1704373800000|2024-01-04 13:10:00|4853.5|4847.5|4851.1|4845.1|4853.5|4847.5|4849.6|4843.6|18
1704374100000|2024-01-04 13:15:00|4850.6|4844.6|4852.1|4846.1|4855.6|4849.6|4849.6|4843.6|37
1704374400000|2024-01-04 13:20:00|4852.6|4846.6|4852.6|4846.6|4853.6|4847.6|4848.6|4842.6|36
1704374700000|2024-01-04 13:25:00|4853.5|4847.5|4856.6|4850.6|4857.1|4851.1|4852.1|4846.1|77
1704375000000|2024-01-04 13:30:00|4855.1|4849.1|4851.6|4845.6|4856.6|4850.6|4850.6|4844.6|30
1704375300000|2024-01-04 13:35:00|4851.1|4845.1|4858.1|4852.1|4860.1|4854.1|4850.6|4844.6|62
1704375600000|2024-01-04 13:40:00|4857.7|4851.7|4856.6|4850.6|4858.7|4852.7|4854.7|4848.7|30
1704378600000|2024-01-04 14:30:00|4852.1|4846.1|4845.3|4839.3|4852.1|4846.1|4834.4|4828.4|1331
1704378900000|2024-01-04 14:35:00|4846.3|4840.3|4863.3|4857.3|4863.8|4857.8|4838.5|4832.5|841
1704379200000|2024-01-04 14:40:00|4863.5|4857.5|4843.8|4837.8|4867.2|4861.2|4842.9|4836.9|394
1704379500000|2024-01-04 14:45:00|4844.7|4838.7|4837.3|4831.3|4849.2|4843.2|4835.9|4829.9|491
1704379800000|2024-01-04 14:50:00|4836.9|4830.9|4824.3|4818.3|4837.3|4831.3|4822.9|4816.9|663
1704380100000|2024-01-04 14:55:00|4824.8|4818.8|4844.3|4838.3|4850.3|4844.3|4824.8|4818.8|657
1704380400000|2024-01-04 15:00:00|4843.1|4837.1|4853.3|4847.3|4853.4|4847.4|4836.4|4830.4|413
1704380700000|2024-01-04 15:05:00|4852.9|4846.9|4850.1|4844.1|4857.3|4851.3|4849.6|4843.6|427
1704381000000|2024-01-04 15:10:00|4850.5|4844.5|4843.5|4837.5|4853.5|4847.5|4842|4836|266
1704381300000|2024-01-04 15:15:00|4843.9|4837.9|4851.8|4845.8|4859.2|4853.2|4842.5|4836.5|514
1704381600000|2024-01-04 15:20:00|4851.4|4845.4|4853.8|4847.8|4854.3|4848.3|4848.3|4842.3|197
1704381900000|2024-01-04 15:25:00|4853.9|4847.9|4850.1|4844.1|4854.4|4848.4|4848.6|4842.6|298
1704382200000|2024-01-04 15:30:00|4850.5|4844.5|4854.9|4848.9|4855.9|4849.9|4845.4|4839.4|206
1704382500000|2024-01-04 15:35:00|4855|4849|4841.5|4835.5|4855.5|4849.5|4839|4833|179
1704382800000|2024-01-04 15:40:00|4841.6|4835.6|4833.4|4827.4|4842.5|4836.5|4827.1|4821.1|411
1704383100000|2024-01-04 15:45:00|4832.6|4826.6|4831.3|4825.3|4833.5|4827.5|4819.3|4813.3|451
1704383400000|2024-01-04 15:50:00|4830.8|4824.8|4825.3|4819.3|4833.3|4827.3|4822.3|4816.3|393
1704383700000|2024-01-04 15:55:00|4825.2|4819.2|4829.8|4823.8|4831.7|4825.7|4823.2|4817.2|232
1704384000000|2024-01-04 16:00:00|4829.3|4823.3|4817.3|4811.3|4829.3|4823.3|4817.3|4811.3|323
1704384300000|2024-01-04 16:05:00|4817.8|4811.8|4817.8|4811.8|4820.2|4814.2|4813.3|4807.3|578
1704384600000|2024-01-04 16:10:00|4817.7|4811.7|4817.2|4811.2|4821.2|4815.2|4816.7|4810.7|217
1704384900000|2024-01-04 16:15:00|4817.1|4811.1|4799.8|4793.8|4817.6|4811.6|4799.3|4793.3|502
1704385200000|2024-01-04 16:20:00|4800.2|4794.2|4811.2|4805.2|4818.1|4812.1|4799.3|4793.3|284
1704385500000|2024-01-04 16:25:00|4811.1|4805.1|4807.7|4801.7|4813.1|4807.1|4799.2|4793.2|456
1704385800000|2024-01-04 16:30:00|4808.2|4802.2|4810.3|4804.3|4815.2|4809.2|4807.7|4801.7|306
1704386100000|2024-01-04 16:35:00|4809.9|4803.9|4824.4|4818.4|4825.4|4819.4|4809.9|4803.9|236
1704386400000|2024-01-04 16:40:00|4823.4|4817.4|4814.4|4808.4|4824.2|4818.2|4814.4|4808.4|144
1704386700000|2024-01-04 16:45:00|4814.8|4808.8|4819.4|4813.4|4825.8|4819.8|4812.4|4806.4|155
1704387000000|2024-01-04 16:50:00|4819.3|4813.3|4816.9|4810.9|4821.4|4815.4|4811.4|4805.4|129
1704387300000|2024-01-04 16:55:00|4816.5|4810.5|4812.3|4806.3|4820.3|4814.3|4812.3|4806.3|212
1704387600000|2024-01-04 17:00:00|4812.4|4806.4|4815.3|4809.3|4818.2|4812.2|4811.3|4805.3|319
1704387900000|2024-01-04 17:05:00|4815.2|4809.2|4819.2|4813.2|4820.7|4814.7|4813.2|4807.2|142
1704388200000|2024-01-04 17:10:00|4819.1|4813.1|4816.2|4810.2|4822.6|4816.6|4816.2|4810.2|193
1704388500000|2024-01-04 17:15:00|4816.8|4810.8|4833.2|4827.2|4834.7|4828.7|4815.2|4809.2|423
1704388800000|2024-01-04 17:20:00|4833.7|4827.7|4829.2|4823.2|4836.2|4830.2|4829.2|4823.2|192
1704389100000|2024-01-04 17:25:00|4829.7|4823.7|4828.7|4822.7|4837.7|4831.7|4828.2|4822.2|204
1704389400000|2024-01-04 17:30:00|4827.8|4821.8|4832.7|4826.7|4832.7|4826.7|4823.3|4817.3|273
1704389700000|2024-01-04 17:35:00|4832.2|4826.2|4830.7|4824.7|4833.2|4827.2|4828.2|4822.2|103
1704390000000|2024-01-04 17:40:00|4830.2|4824.2|4826.4|4820.4|4833.2|4827.2|4824.3|4818.3|230
1704390300000|2024-01-04 17:45:00|4826.8|4820.8|4817.5|4811.5|4827.4|4821.4|4817.5|4811.5|536
1704390600000|2024-01-04 17:50:00|4817|4811|4816|4810|4818.4|4812.4|4805.6|4799.6|386
1704390900000|2024-01-04 17:55:00|4816.8|4810.8|4812.4|4806.4|4821.5|4815.5|4812.4|4806.4|306
1704391200000|2024-01-04 18:00:00|4812.5|4806.5|4813|4807|4814.5|4808.5|4808.3|4802.3|146
1704391500000|2024-01-04 18:05:00|4812.8|4806.8|4809.4|4803.4|4816.4|4810.4|4809.3|4803.3|155
1704391800000|2024-01-04 18:10:00|4808.9|4802.9|4807.5|4801.5|4810.4|4804.4|4806.5|4800.5|151
1704392100000|2024-01-04 18:15:00|4806.9|4800.9|4805.4|4799.4|4807.5|4801.5|4804.5|4798.5|251
1704392400000|2024-01-04 18:20:00|4806.8|4800.8|4816.4|4810.4|4816.8|4810.8|4804.5|4798.5|319
1704392700000|2024-01-04 18:25:00|4816.5|4810.5|4817.6|4811.6|4821.3|4815.3|4813.7|4807.7|220
1704393000000|2024-01-04 18:30:00|4816.7|4810.7|4820.5|4814.5|4823.6|4817.6|4816.2|4810.2|205
1704393300000|2024-01-04 18:35:00|4820.1|4814.1|4816.6|4810.6|4823.7|4817.7|4815.6|4809.6|338
1704393600000|2024-01-04 18:40:00|4815.7|4809.7|4821.6|4815.6|4823.6|4817.6|4813.6|4807.6|293
1704393900000|2024-01-04 18:45:00|4821.7|4815.7|4820.7|4814.7|4822.7|4816.7|4818.6|4812.6|220
1704394200000|2024-01-04 18:50:00|4821.5|4815.5|4824.7|4818.7|4826.6|4820.6|4819.6|4813.6|377
1704394500000|2024-01-04 18:55:00|4823.8|4817.8|4825.7|4819.7|4825.7|4819.7|4817.7|4811.7|300
1704394800000|2024-01-04 19:00:00|4825.2|4819.2|4827.9|4821.9|4833.8|4827.8|4822.7|4816.7|1484
1704395100000|2024-01-04 19:05:00|4827.3|4821.3|4826.3|4820.3|4830.3|4824.3|4825.4|4819.4|446
1704395400000|2024-01-04 19:10:00|4826.8|4820.8|4825.3|4819.3|4828.9|4822.9|4822.8|4816.8|2179
1704395700000|2024-01-04 19:15:00|4824.8|4818.8|4827|4821|4829.8|4823.8|4819.8|4813.8|608
1704416400000|2024-01-05 01:00:00|4827.1|4821.1|4836.1|4830.1|4837.1|4831.1|4817.5|4811.5|188
1704416700000|2024-01-05 01:05:00|4836|4830|4834.5|4828.5|4837|4831|4831.1|4825.1|59
1704417000000|2024-01-05 01:10:00|4834.6|4828.6|4836.1|4830.1|4838.5|4832.5|4834.6|4828.6|49
1704417300000|2024-01-05 01:15:00|4835.9|4829.9|4835.5|4829.5|4837.2|4831.2|4834|4828|23
1704417600000|2024-01-05 01:20:00|4835.6|4829.6|4832.6|4826.6|4836.6|4830.6|4832.6|4826.6|15
1704417900000|2024-01-05 01:25:00|4832.5|4826.5|4838.1|4832.1|4838.1|4832.1|4831.6|4825.6|14
1704418200000|2024-01-05 01:30:00|4839.8|4833.8|4840.1|4834.1|4846|4840|4837|4831|97
1704418500000|2024-01-05 01:35:00|4839.6|4833.6|4845.5|4839.5|4846|4840|4839.5|4833.5|34
1704418800000|2024-01-05 01:40:00|4845.6|4839.6|4845.6|4839.6|4848.5|4842.5|4844.1|4838.1|58
1704419100000|2024-01-05 01:45:00|4845.2|4839.2|4847.6|4841.6|4847.6|4841.6|4844.1|4838.1|8
1704419400000|2024-01-05 01:50:00|4847.1|4841.1|4849.6|4843.6|4851.5|4845.5|4847.1|4841.1|15
1704419700000|2024-01-05 01:55:00|4849.2|4843.2|4849.6|4843.6|4850|4844|4846.1|4840.1|3
1704420000000|2024-01-05 02:00:00|4849.1|4843.1|4845|4839|4849.1|4843.1|4843.5|4837.5|17
1704420300000|2024-01-05 02:05:00|4844.9|4838.9|4845.6|4839.6|4847.1|4841.1|4843.6|4837.6|3
1704420600000|2024-01-05 02:10:00|4845.5|4839.5|4840.6|4834.6|4846|4840|4840.6|4834.6|21
1704420900000|2024-01-05 02:15:00|4841|4835|4838.5|4832.5|4841|4835|4838.5|4832.5|11
1704421200000|2024-01-05 02:20:00|4836.6|4830.6|4835.6|4829.6|4837.1|4831.1|4834.5|4828.5|8
1704421500000|2024-01-05 02:25:00|4836.4|4830.4|4836|4830|4838.4|4832.4|4834.6|4828.6|16
1704421800000|2024-01-05 02:30:00|4835.6|4829.6|4839|4833|4839|4833|4833.6|4827.6|7
1704422100000|2024-01-05 02:35:00|4839.2|4833.2|4839|4833|4839.5|4833.5|4836.5|4830.5|21
1704422400000|2024-01-05 02:40:00|4839.4|4833.4|4837.9|4831.9|4839.5|4833.5|4836.5|4830.5|1
1704422700000|2024-01-05 02:45:00|4838|4832|4835.5|4829.5|4839.9|4833.9|4834.5|4828.5|5
1704423000000|2024-01-05 02:50:00|4835.6|4829.6|4840.5|4834.5|4840.5|4834.5|4835.6|4829.6|14
1704423300000|2024-01-05 02:55:00|4840.9|4834.9|4847|4841|4848.9|4842.9|4840.9|4834.9|74
1704423600000|2024-01-05 03:00:00|4846.1|4840.1|4848.5|4842.5|4851|4845|4846|4840|17
1704423900000|2024-01-05 03:05:00|4848.9|4842.9|4850.5|4844.5|4851.4|4845.4|4848.5|4842.5|12
1704424200000|2024-01-05 03:10:00|4848.5|4842.5|4847.5|4841.5|4848.5|4842.5|4845.1|4839.1|23
1704424500000|2024-01-05 03:15:00|4847|4841|4848.9|4842.9|4848.9|4842.9|4846|4840|5
1704424800000|2024-01-05 03:20:00|4848.5|4842.5|4845.5|4839.5|4849|4843|4842|4836|37
1704425100000|2024-01-05 03:25:00|4845|4839|4840.5|4834.5|4845|4839|4840.5|4834.5|20
1704425400000|2024-01-05 03:30:00|4840.9|4834.9|4841.5|4835.5|4842|4836|4840.5|4834.5|1
1704425700000|2024-01-05 03:35:00|4843.5|4837.5|4844|4838|4844|4838|4843|4837|3
1704426000000|2024-01-05 03:40:00|4844.1|4838.1|4845.5|4839.5|4846|4840|4844.1|4838.1|10
1704426300000|2024-01-05 03:45:00|4846.5|4840.5|4849|4843|4849|4843|4846.5|4840.5|3
1704426600000|2024-01-05 03:50:00|4848.9|4842.9|4848.5|4842.5|4849.5|4843.5|4848.5|4842.5|1
1704426900000|2024-01-05 03:55:00|4849|4843|4850.5|4844.5|4850.5|4844.5|4849|4843|6
1704427200000|2024-01-05 04:00:00|4851|4845|4850.5|4844.5|4852.9|4846.9|4849.5|4843.5|16
1704427500000|2024-01-05 04:05:00|4850.1|4844.1|4847.5|4841.5|4850.5|4844.5|4847.5|4841.5|4
1704427800000|2024-01-05 04:10:00|4848|4842|4846.5|4840.5|4848|4842|4845.4|4839.4|0
1704428100000|2024-01-05 04:15:00|4846.3|4840.3|4846.5|4840.5|4848.4|4842.4|4845|4839|9
1704428400000|2024-01-05 04:20:00|4846.4|4840.4|4846.4|4840.4|4846.9|4840.9|4846.4|4840.4|1
1704428700000|2024-01-05 04:25:00|4846.5|4840.5|4845.5|4839.5|4846.5|4840.5|4842.5|4836.5|10
1704429000000|2024-01-05 04:30:00|4845.9|4839.9|4846|4840|4846.5|4840.5|4845.9|4839.9|1
1704429300000|2024-01-05 04:35:00|4846.4|4840.4|4846|4840|4846.5|4840.5|4846|4840|0
1704429600000|2024-01-05 04:40:00|4846.1|4840.1|4848|4842|4849.5|4843.5|4846|4840|6
1704429900000|2024-01-05 04:45:00|4847|4841|4846|4840|4847.4|4841.4|4846|4840|4
1704430200000|2024-01-05 04:50:00|4845.5|4839.5|4840.5|4834.5|4846|4840|4840.5|4834.5|12
1704430500000|2024-01-05 04:55:00|4840.4|4834.4|4842.5|4836.5|4842.5|4836.5|4840|4834|7
1704430800000|2024-01-05 05:00:00|4843.3|4837.3|4845|4839|4845|4839|4843.3|4837.3|1
1704431100000|2024-01-05 05:05:00|4845.1|4839.1|4845.5|4839.5|4845.6|4839.6|4845.1|4839.1|1
1704431400000|2024-01-05 05:10:00|4845.6|4839.6|4846|4840|4846.5|4840.5|4845.5|4839.5|1
1704431700000|2024-01-05 05:15:00|4846.5|4840.5|4847.5|4841.5|4847.5|4841.5|4846|4840|0
1704432000000|2024-01-05 05:20:00|4847.4|4841.4|4847.4|4841.4|4847.5|4841.5|4845.5|4839.5|3
1704432300000|2024-01-05 05:25:00|4847.5|4841.5|4848.5|4842.5|4849.5|4843.5|4847.5|4841.5|3
1704432600000|2024-01-05 05:30:00|4848.6|4842.6|4850|4844|4854.4|4848.4|4848.5|4842.5|10
1704432900000|2024-01-05 05:35:00|4850.5|4844.5|4852.5|4846.5|4853|4847|4849.5|4843.5|5
1704433200000|2024-01-05 05:40:00|4850.9|4844.9|4854.5|4848.5|4854.9|4848.9|4850.5|4844.5|5
1704433500000|2024-01-05 05:45:00|4854.9|4848.9|4851.6|4845.6|4857.4|4851.4|4851.5|4845.5|22
1704433800000|2024-01-05 05:50:00|4851.5|4845.5|4853.5|4847.5|4855.5|4849.5|4850.5|4844.5|22
1704434100000|2024-01-05 05:55:00|4853.1|4847.1|4854.5|4848.5|4854.5|4848.5|4852.5|4846.5|2
1704434400000|2024-01-05 06:00:00|4854.1|4848.1|4856.5|4850.5|4856.5|4850.5|4853|4847|4
1704434700000|2024-01-05 06:05:00|4855.5|4849.5|4856.5|4850.5|4858.5|4852.5|4855.5|4849.5|13
1704435000000|2024-01-05 06:10:00|4855|4849|4857.6|4851.6|4857.6|4851.6|4853.5|4847.5|13
1704435300000|2024-01-05 06:15:00|4857.5|4851.5|4854.5|4848.5|4858.6|4852.6|4854.5|4848.5|19
1704435600000|2024-01-05 06:20:00|4855.6|4849.6|4851.5|4845.5|4856.6|4850.6|4851.5|4845.5|19
1704435900000|2024-01-05 06:25:00|4852|4846|4847.6|4841.6|4852|4846|4847.5|4841.5|6
1704436200000|2024-01-05 06:30:00|4847.5|4841.5|4845.1|4839.1|4849.5|4843.5|4844.5|4838.5|24
1704436500000|2024-01-05 06:35:00|4848.6|4842.6|4845.6|4839.6|4849.2|4843.2|4843.1|4837.1|8
1704436800000|2024-01-05 06:40:00|4846.1|4840.1|4845.6|4839.6|4846.1|4840.1|4843.7|4837.7|15
1704437100000|2024-01-05 06:45:00|4845.1|4839.1|4844.6|4838.6|4845.6|4839.6|4840.6|4834.6|5
1704437400000|2024-01-05 06:50:00|4843.7|4837.7|4846.5|4840.5|4848.6|4842.6|4841.5|4835.5|12
1704437700000|2024-01-05 06:55:00|4846.9|4840.9|4847.5|4841.5|4849.6|4843.6|4846.1|4840.1|5
1704438000000|2024-01-05 07:00:00|4847.6|4841.6|4842.6|4836.6|4847.6|4841.6|4841.6|4835.6|8
1704438300000|2024-01-05 07:05:00|4843.1|4837.1|4840.6|4834.6|4843.6|4837.6|4840.5|4834.5|9
1704438600000|2024-01-05 07:10:00|4841|4835|4843.1|4837.1|4843.1|4837.1|4840.6|4834.6|28
1704438900000|2024-01-05 07:15:00|4844.1|4838.1|4845.1|4839.1|4845.1|4839.1|4844.1|4838.1|19
1704439200000|2024-01-05 07:20:00|4845.2|4839.2|4845.6|4839.6|4847.1|4841.1|4845.1|4839.1|25
1704439500000|2024-01-05 07:25:00|4845.5|4839.5|4844.6|4838.6|4846.6|4840.6|4843.1|4837.1|16
1704439800000|2024-01-05 07:30:00|4844.1|4838.1|4844.6|4838.6|4845.1|4839.1|4843.5|4837.5|9
1704440100000|2024-01-05 07:35:00|4845.1|4839.1|4847.5|4841.5|4849.6|4843.6|4844.6|4838.6|39
1704440400000|2024-01-05 07:40:00|4847.6|4841.6|4845.6|4839.6|4849.5|4843.5|4844.6|4838.6|3
1704440700000|2024-01-05 07:45:00|4846.6|4840.6|4847.1|4841.1|4847.6|4841.6|4845.6|4839.6|1
1704441000000|2024-01-05 07:50:00|4847.5|4841.5|4846.5|4840.5|4848.6|4842.6|4845.1|4839.1|2
1704441300000|2024-01-05 07:55:00|4846.1|4840.1|4844.5|4838.5|4847|4841|4843.9|4837.9|9
1704441600000|2024-01-05 08:00:00|4844.1|4838.1|4846.6|4840.6|4846.7|4840.7|4840.6|4834.6|51
1704441900000|2024-01-05 08:05:00|4846.5|4840.5|4848.1|4842.1|4848.1|4842.1|4844.6|4838.6|14
1704442200000|2024-01-05 08:10:00|4849.5|4843.5|4855.5|4849.5|4856|4850|4849.5|4843.5|28
1704442500000|2024-01-05 08:15:00|4855.1|4849.1|4856.1|4850.1|4856.5|4850.5|4852.5|4846.5|83
1704442800000|2024-01-05 08:20:00|4856|4850|4852.6|4846.6|4857.5|4851.5|4852.5|4846.5|37
1704443100000|2024-01-05 08:25:00|4852.5|4846.5|4851.5|4845.5|4853.6|4847.6|4850.5|4844.5|28
1704443400000|2024-01-05 08:30:00|4851.6|4845.6|4850|4844|4851.6|4845.6|4849|4843|75
1704443700000|2024-01-05 08:35:00|4849.5|4843.5|4851.5|4845.5|4852.1|4846.1|4849|4843|15
1704444000000|2024-01-05 08:40:00|4850.5|4844.5|4846|4840|4851.9|4845.9|4846|4840|32
1704444300000|2024-01-05 08:45:00|4846.5|4840.5|4842.5|4836.5|4847.5|4841.5|4842.1|4836.1|17
1704444600000|2024-01-05 08:50:00|4843.4|4837.4|4844.4|4838.4|4845.6|4839.6|4842|4836|70
1704444900000|2024-01-05 08:55:00|4844.5|4838.5|4846.4|4840.4|4846.4|4840.4|4842.9|4836.9|28
1704445200000|2024-01-05 09:00:00|4845.5|4839.5|4846.4|4840.4|4847.9|4841.9|4842.9|4836.9|26
1704445500000|2024-01-05 09:05:00|4846.5|4840.5|4843|4837|4847.4|4841.4|4842.9|4836.9|19
1704445800000|2024-01-05 09:10:00|4843.5|4837.5|4847.4|4841.4|4849.8|4843.8|4843.4|4837.4|20
1704446100000|2024-01-05 09:15:00|4847.5|4841.5|4846.4|4840.4|4849|4843|4846|4840|12
1704446400000|2024-01-05 09:20:00|4847.3|4841.3|4849.5|4843.5|4853.5|4847.5|4846.9|4840.9|52
1704446700000|2024-01-05 09:25:00|4850.5|4844.5|4852.5|4846.5|4853|4847|4847.5|4841.5|28
1704447000000|2024-01-05 09:30:00|4852.4|4846.4|4855|4849|4855.4|4849.4|4852.4|4846.4|8
1704447300000|2024-01-05 09:35:00|4855.4|4849.4|4851.5|4845.5|4855.4|4849.4|4851.4|4845.4|14
1704447600000|2024-01-05 09:40:00|4851.4|4845.4|4854|4848|4858.5|4852.5|4851.4|4845.4|60
1704447900000|2024-01-05 09:45:00|4853.9|4847.9|4851.4|4845.4|4855.4|4849.4|4850|4844|14
1704448200000|2024-01-05 09:50:00|4851|4845|4851|4845|4854.9|4848.9|4850|4844|56
1704448500000|2024-01-05 09:55:00|4851.4|4845.4|4851.9|4845.9|4852|4846|4850|4844|38
1704448800000|2024-01-05 10:00:00|4851.4|4845.4|4850|4844|4851.4|4845.4|4846|4840|37
1704449100000|2024-01-05 10:05:00|4849.6|4843.6|4847.2|4841.2|4850.8|4844.8|4846.8|4840.8|23
1704449400000|2024-01-05 10:10:00|4848.3|4842.3|4850.2|4844.2|4850.7|4844.7|4846.8|4840.8|26
1704449700000|2024-01-05 10:15:00|4849.7|4843.7|4849.8|4843.8|4850.3|4844.3|4847.3|4841.3|49
1704450000000|2024-01-05 10:20:00|4849.3|4843.3|4849.3|4843.3|4849.3|4843.3|4846.8|4840.8|15
1704450300000|2024-01-05 10:25:00|4849.4|4843.4|4852.2|4846.2|4853.3|4847.3|4849.4|4843.4|17
1704450600000|2024-01-05 10:30:00|4852.3|4846.3|4850.8|4844.8|4852.8|4846.8|4850.8|4844.8|27
1704450900000|2024-01-05 10:35:00|4851.2|4845.2|4850.8|4844.8|4852.8|4846.8|4850.8|4844.8|4
1704451200000|2024-01-05 10:40:00|4851.2|4845.2|4853.2|4847.2|4855.3|4849.3|4851.2|4845.2|42
1704451500000|2024-01-05 10:45:00|4852.8|4846.8|4850.2|4844.2|4853.2|4847.2|4849.2|4843.2|10
1704451800000|2024-01-05 10:50:00|4850.3|4844.3|4852.3|4846.3|4852.8|4846.8|4848.3|4842.3|6
1704452100000|2024-01-05 10:55:00|4852.2|4846.2|4853.7|4847.7|4855.8|4849.8|4851.2|4845.2|48
1704452400000|2024-01-05 11:00:00|4854.2|4848.2|4856.2|4850.2|4857.8|4851.8|4854.2|4848.2|42
1704452700000|2024-01-05 11:05:00|4857.2|4851.2|4852.3|4846.3|4857.2|4851.2|4851.3|4845.3|17
1704453000000|2024-01-05 11:10:00|4851.8|4845.8|4850.4|4844.4|4852.3|4846.3|4849.8|4843.8|12
1704453300000|2024-01-05 11:15:00|4850.3|4844.3|4854.3|4848.3|4855.3|4849.3|4850.3|4844.3|27
1704453600000|2024-01-05 11:20:00|4853.8|4847.8|4853.3|4847.3|4854.3|4848.3|4852.8|4846.8|1
1704453900000|2024-01-05 11:25:00|4852.9|4846.9|4854.3|4848.3|4855.3|4849.3|4852.8|4846.8|20
1704454200000|2024-01-05 11:30:00|4853.7|4847.7|4853.3|4847.3|4853.8|4847.8|4847.3|4841.3|48
1704454500000|2024-01-05 11:35:00|4853.8|4847.8|4851.3|4845.3|4854.8|4848.8|4850.8|4844.8|64
1704454800000|2024-01-05 11:40:00|4851.4|4845.4|4851.8|4845.8|4853.3|4847.3|4850.8|4844.8|36
1704455100000|2024-01-05 11:45:00|4851.3|4845.3|4853.9|4847.9|4854.3|4848.3|4851.3|4845.3|0
1704455400000|2024-01-05 11:50:00|4854.3|4848.3|4854.4|4848.4|4857.9|4851.9|4854.3|4848.3|146
1704455700000|2024-01-05 11:55:00|4854.3|4848.3|4852.4|4846.4|4854.4|4848.4|4850.4|4844.4|68
1704456000000|2024-01-05 12:00:00|4852.8|4846.8|4853.9|4847.9|4853.9|4847.9|4851.9|4845.9|8
1704456300000|2024-01-05 12:05:00|4853|4847|4850.4|4844.4|4853.3|4847.3|4850.4|4844.4|24
1704456600000|2024-01-05 12:10:00|4850.9|4844.9|4849.9|4843.9|4850.9|4844.9|4849.9|4843.9|4
1704456900000|2024-01-05 12:15:00|4850.3|4844.3|4851.4|4845.4|4853.3|4847.3|4850.3|4844.3|102
1704457200000|2024-01-05 12:20:00|4852.3|4846.3|4849.7|4843.7|4853.3|4847.3|4849.7|4843.7|77
1704457500000|2024-01-05 12:25:00|4849.9|4843.9|4852.2|4846.2|4852.7|4846.7|4849.7|4843.7|24
1704457800000|2024-01-05 12:30:00|4852.1|4846.1|4856.7|4850.7|4857.7|4851.7|4851.7|4845.7|38
1704458100000|2024-01-05 12:35:00|4857.1|4851.1|4854.3|4848.3|4857.2|4851.2|4852.8|4846.8|37
1704458400000|2024-01-05 12:40:00|4854.8|4848.8|4856.9|4850.9|4858.9|4852.9|4854|4848|52
1704458700000|2024-01-05 12:45:00|4856.5|4850.5|4855.4|4849.4|4856.5|4850.5|4853.9|4847.9|13
1704459000000|2024-01-05 12:50:00|4855.5|4849.5|4854.3|4848.3|4855.5|4849.5|4853.3|4847.3|7
1704459300000|2024-01-05 12:55:00|4853.9|4847.9|4845.9|4839.9|4854.3|4848.3|4845.9|4839.9|113
1704459600000|2024-01-05 13:00:00|4845.5|4839.5|4836.6|4830.6|4848|4842|4836.6|4830.6|93
1704459900000|2024-01-05 13:05:00|4837.1|4831.1|4842.6|4836.6|4843.6|4837.6|4833.1|4827.1|83
1704460200000|2024-01-05 13:10:00|4842.1|4836.1|4835.1|4829.1|4842.1|4836.1|4832.6|4826.6|44
1704460500000|2024-01-05 13:15:00|4834.6|4828.6|4836.6|4830.6|4838.1|4832.1|4834.1|4828.1|14
1704460800000|2024-01-05 13:20:00|4836.1|4830.1|4837.6|4831.6|4839.6|4833.6|4836.1|4830.1|13
1704461100000|2024-01-05 13:25:00|4837.5|4831.5|4838.5|4832.5|4838.5|4832.5|4835.5|4829.5|21
1704461400000|2024-01-05 13:30:00|4836|4830|4834|4828|4836.6|4830.6|4829.5|4823.5|97
1704461700000|2024-01-05 13:35:00|4834.8|4828.8|4831.4|4825.4|4839.4|4833.4|4829.6|4823.6|211
1704462000000|2024-01-05 13:40:00|4830.9|4824.9|4822.6|4816.6|4831.4|4825.4|4821.7|4815.7|77
1704465000000|2024-01-05 14:30:00|4839.4|4833.4|4804.2|4798.2|4845.5|4839.5|4803.3|4797.3|1557
1704465300000|2024-01-05 14:35:00|4806.5|4800.5|4793.8|4787.8|4806.5|4800.5|4783.8|4777.8|1328
1704465600000|2024-01-05 14:40:00|4792.9|4786.9|4792.6|4786.6|4800.3|4794.3|4786.3|4780.3|706
1704465900000|2024-01-05 14:45:00|4793.1|4787.1|4800.6|4794.6|4804.7|4798.7|4786.1|4780.1|369
1704466200000|2024-01-05 14:50:00|4799.6|4793.6|4800.1|4794.1|4809.1|4803.1|4794.3|4788.3|370
1704466500000|2024-01-05 14:55:00|4802.5|4796.5|4802.7|4796.7|4806.1|4800.1|4800.7|4794.7|307
1704466800000|2024-01-05 15:00:00|4803.7|4797.7|4811|4805|4822.1|4816.1|4799.2|4793.2|596
1704467100000|2024-01-05 15:05:00|4811.8|4805.8|4811.1|4805.1|4814.1|4808.1|4804.1|4798.1|367
1704467400000|2024-01-05 15:10:00|4811.6|4805.6|4807.6|4801.6|4817.1|4811.1|4805|4799|476
1704467700000|2024-01-05 15:15:00|4808.1|4802.1|4800.7|4794.7|4808.1|4802.1|4794.2|4788.2|584
1704468000000|2024-01-05 15:20:00|4799.7|4793.7|4801.7|4795.7|4804.6|4798.6|4799.1|4793.1|151
1704468300000|2024-01-05 15:25:00|4802.1|4796.1|4807.1|4801.1|4809.7|4803.7|4800.2|4794.2|135
1704468600000|2024-01-05 15:30:00|4808.1|4802.1|4810.7|4804.7|4814.6|4808.6|4801.7|4795.7|185
1704468900000|2024-01-05 15:35:00|4810.2|4804.2|4798.1|4792.1|4811.1|4805.1|4796.7|4790.7|391
1704469200000|2024-01-05 15:40:00|4797.7|4791.7|4788.3|4782.3|4801.9|4795.9|4785|4779|328
1704469500000|2024-01-05 15:45:00|4788|4782|4791.9|4785.9|4792.5|4786.5|4780.9|4774.9|525
1704469800000|2024-01-05 15:50:00|4791|4785|4792.9|4786.9|4795|4789|4786.9|4780.9|230
1704470100000|2024-01-05 15:55:00|4793.5|4787.5|4792.9|4786.9|4796.9|4790.9|4789|4783|288
1704470400000|2024-01-05 16:00:00|4793|4787|4805|4799|4806|4800|4792.9|4786.9|207
1704470700000|2024-01-05 16:05:00|4805.5|4799.5|4812.3|4806.3|4813.7|4807.7|4805|4799|254
1704471000000|2024-01-05 16:10:00|4811.9|4805.9|4811|4805|4812.8|4806.8|4806|4800|169
1704471300000|2024-01-05 16:15:00|4810.5|4804.5|4805.4|4799.4|4810.5|4804.5|4804|4798|155
1704471600000|2024-01-05 16:20:00|4805.6|4799.6|4797|4791|4806|4800|4795|4789|148
1704471900000|2024-01-05 16:25:00|4796.9|4790.9|4787|4781|4796.9|4790.9|4786.1|4780.1|246
1704472200000|2024-01-05 16:30:00|4787.4|4781.4|4780.1|4774.1|4791.5|4785.5|4780.1|4774.1|412
1704472500000|2024-01-05 16:35:00|4777.6|4771.6|4777.6|4771.6|4779.2|4773.2|4775.1|4769.1|561
1704472800000|2024-01-05 16:40:00|4777.7|4771.7|4777.1|4771.1|4779.1|4773.1|4773.6|4767.6|251
1704473100000|2024-01-05 16:45:00|4776.3|4770.3|4777.2|4771.2|4778.1|4772.1|4768.6|4762.6|225
1704473400000|2024-01-05 16:50:00|4778.1|4772.1|4773.2|4767.2|4778.6|4772.6|4769.2|4763.2|329
1704473700000|2024-01-05 16:55:00|4772.2|4766.2|4771.2|4765.2|4772.2|4766.2|4765.2|4759.2|465
1704474000000|2024-01-05 17:00:00|4770.2|4764.2|4769.1|4763.1|4773.2|4767.2|4768.2|4762.2|214
1704474300000|2024-01-05 17:05:00|4769.2|4763.2|4768.2|4762.2|4771.7|4765.7|4766.2|4760.2|320
1704474600000|2024-01-05 17:10:00|4769.2|4763.2|4769.2|4763.2|4779.2|4773.2|4768.2|4762.2|459
1704474900000|2024-01-05 17:15:00|4768.7|4762.7|4770.1|4764.1|4773.1|4767.1|4767.2|4761.2|226
1704475200000|2024-01-05 17:20:00|4770.2|4764.2|4777.3|4771.3|4779.3|4773.3|4770.2|4764.2|464
1704475500000|2024-01-05 17:25:00|4777.2|4771.2|4772.8|4766.8|4784.2|4778.2|4772.3|4766.3|589
1704475800000|2024-01-05 17:30:00|4772.4|4766.4|4778.2|4772.2|4779.2|4773.2|4771.3|4765.3|450
1704476100000|2024-01-05 17:35:00|4778.3|4772.3|4786.2|4780.2|4788.8|4782.8|4776.3|4770.3|286
1704476400000|2024-01-05 17:40:00|4785.7|4779.7|4781.3|4775.3|4786.1|4780.1|4778.3|4772.3|183
1704476700000|2024-01-05 17:45:00|4782.2|4776.2|4778.2|4772.2|4784.3|4778.3|4777.2|4771.2|141
1704477000000|2024-01-05 17:50:00|4778.3|4772.3|4774.2|4768.2|4781.1|4775.1|4774.1|4768.1|222
1704477300000|2024-01-05 17:55:00|4774.6|4768.6|4773.4|4767.4|4780.4|4774.4|4771.4|4765.4|910
1704477600000|2024-01-05 18:00:00|4772.5|4766.5|4774.4|4768.4|4777.3|4771.3|4771.4|4765.4|317
1704477900000|2024-01-05 18:05:00|4774.9|4768.9|4773.4|4767.4|4777.4|4771.4|4773.4|4767.4|121
1704478200000|2024-01-05 18:10:00|4774.4|4768.4|4775.4|4769.4|4776.4|4770.4|4774.4|4768.4|116
1704478500000|2024-01-05 18:15:00|4774.9|4768.9|4762.1|4756.1|4774.9|4768.9|4761.1|4755.1|1270
1704478800000|2024-01-05 18:20:00|4761.5|4755.5|4767.5|4761.5|4767.6|4761.6|4761.1|4755.1|384
1704479100000|2024-01-05 18:25:00|4767.6|4761.6|4766.2|4760.2|4771.2|4765.2|4765.6|4759.6|526
1704479400000|2024-01-05 18:30:00|4766.6|4760.6|4771|4765|4772|4766|4763.5|4757.5|371
1704479700000|2024-01-05 18:35:00|4771.5|4765.5|4774.6|4768.6|4776|4770|4769.6|4763.6|439
1704480000000|2024-01-05 18:40:00|4774.5|4768.5|4771.5|4765.5|4775|4769|4770.5|4764.5|205
1704480300000|2024-01-05 18:45:00|4772.4|4766.4|4773|4767|4776.6|4770.6|4771.5|4765.5|257
1704480600000|2024-01-05 18:50:00|4772.6|4766.6|4769.1|4763.1|4773.6|4767.6|4767.6|4761.6|321
1704480900000|2024-01-05 18:55:00|4769.6|4763.6|4777.6|4771.6|4779.5|4773.5|4768.6|4762.6|337
1704481200000|2024-01-05 19:00:00|4776.6|4770.6|4766.8|4760.8|4776.6|4770.6|4764.8|4758.8|660
1704481500000|2024-01-05 19:05:00|4767.2|4761.2|4763.5|4757.5|4767.8|4761.8|4762.9|4756.9|1119
1704481800000|2024-01-05 19:10:00|4762.9|4756.9|4770.9|4764.9|4779.9|4773.9|4762.9|4756.9|2014
1704482100000|2024-01-05 19:15:00|4771|4765|4767.6|4761.6|4771|4765|4765.5|4759.5|1079
1704675600000|2024-01-08 01:00:00|4781.7|4775.7|4787.2|4781.2|4791.2|4785.2|4779.4|4773.4|269
1704675900000|2024-01-08 01:05:00|4786.7|4780.7|4777.2|4771.2|4787.1|4781.1|4777.2|4771.2|77
1704676200000|2024-01-08 01:10:00|4777.7|4771.7|4781.7|4775.7|4783.6|4777.6|4775.7|4769.7|11
1704676500000|2024-01-08 01:15:00|4780.9|4774.9|4780.2|4774.2|4783.7|4777.7|4779.7|4773.7|5
1704676800000|2024-01-08 01:20:00|4780.3|4774.3|4776.2|4770.2|4780.8|4774.8|4776.2|4770.2|7
1704677100000|2024-01-08 01:25:00|4775.6|4769.6|4776.2|4770.2|4777.8|4771.8|4774.8|4768.8|3
1704677400000|2024-01-08 01:30:00|4775.8|4769.8|4778.2|4772.2|4779.2|4773.2|4773.8|4767.8|15
1704677700000|2024-01-08 01:35:00|4778.3|4772.3|4776.8|4770.8|4779.2|4773.2|4776.8|4770.8|17
1704678000000|2024-01-08 01:40:00|4776.3|4770.3|4777|4771|4778.7|4772.7|4775.5|4769.5|148
1704678300000|2024-01-08 01:45:00|4777.4|4771.4|4780|4774|4781.1|4775.1|4776|4770|87
1704678600000|2024-01-08 01:50:00|4780.1|4774.1|4774.6|4768.6|4780.1|4774.1|4774.6|4768.6|20
1704678900000|2024-01-08 01:55:00|4775.1|4769.1|4775.5|4769.5|4775.6|4769.6|4774.6|4768.6|14
1704679200000|2024-01-08 02:00:00|4775.6|4769.6|4775|4769|4776.5|4770.5|4775|4769|11
1704679500000|2024-01-08 02:05:00|4774.6|4768.6|4766.5|4760.5|4775.1|4769.1|4766|4760|35
1704679800000|2024-01-08 02:10:00|4766.4|4760.4|4766|4760|4766.5|4760.5|4764.6|4758.6|8
1704680100000|2024-01-08 02:15:00|4765.9|4759.9|4767|4761|4767.5|4761.5|4765.9|4759.9|12
1704680400000|2024-01-08 02:20:00|4767.4|4761.4|4767.5|4761.5|4768.5|4762.5|4766.4|4760.4|6
1704680700000|2024-01-08 02:25:00|4767.4|4761.4|4765.5|4759.5|4768|4762|4765|4759|29
1704681000000|2024-01-08 02:30:00|4764.5|4758.5|4775|4769|4775.5|4769.5|4764|4758|40
1704681300000|2024-01-08 02:35:00|4775.5|4769.5|4782|4776|4782|4776|4774.5|4768.5|22
1704681600000|2024-01-08 02:40:00|4782.5|4776.5|4783|4777|4785.5|4779.5|4781.5|4775.5|97
1704681900000|2024-01-08 02:45:00|4782.5|4776.5|4788.2|4782.2|4790.7|4784.7|4782|4776|139
1704682200000|2024-01-08 02:50:00|4787.8|4781.8|4790.1|4784.1|4792.1|4786.1|4787.1|4781.1|90
1704682500000|2024-01-08 02:55:00|4790|4784|4789|4783|4790.1|4784.1|4787.1|4781.1|13
1704682800000|2024-01-08 03:00:00|4788.6|4782.6|4789.6|4783.6|4790.5|4784.5|4788.5|4782.5|12
1704683100000|2024-01-08 03:05:00|4790|4784|4791.5|4785.5|4791.5|4785.5|4786.3|4780.3|54
1704683400000|2024-01-08 03:10:00|4791.7|4785.7|4792.5|4786.5|4794.5|4788.5|4791.7|4785.7|29
1704683700000|2024-01-08 03:15:00|4792|4786|4795|4789|4795.4|4789.4|4792|4786|3
1704684000000|2024-01-08 03:20:00|4794.9|4788.9|4790.1|4784.1|4794.9|4788.9|4789.5|4783.5|36
1704684300000|2024-01-08 03:25:00|4790.5|4784.5|4792.6|4786.6|4792.6|4786.6|4789.1|4783.1|3
1704684600000|2024-01-08 03:30:00|4792.1|4786.1|4792.6|4786.6|4795.3|4789.3|4791.6|4785.6|14
1704684900000|2024-01-08 03:35:00|4792.4|4786.4|4790.1|4784.1|4792.4|4786.4|4789.1|4783.1|6
1704685200000|2024-01-08 03:40:00|4790|4784|4789.1|4783.1|4790|4784|4788.1|4782.1|2
1704685500000|2024-01-08 03:45:00|4789.7|4783.7|4792.1|4786.1|4794.1|4788.1|4789.6|4783.6|17
1704685800000|2024-01-08 03:50:00|4792.2|4786.2|4791.1|4785.1|4793.1|4787.1|4791.1|4785.1|5
1704686100000|2024-01-08 03:55:00|4791.2|4785.2|4791.6|4785.6|4791.6|4785.6|4790.1|4784.1|2
1704686400000|2024-01-08 04:00:00|4791.1|4785.1|4790.2|4784.2|4791.1|4785.1|4789.2|4783.2|5
1704686700000|2024-01-08 04:05:00|4791.1|4785.1|4790|4784|4791.5|4785.5|4790|4784|3
1704687000000|2024-01-08 04:10:00|4789.6|4783.6|4789|4783|4789.9|4783.9|4788|4782|5
1704687300000|2024-01-08 04:15:00|4789.4|4783.4|4790|4784|4791.4|4785.4|4789|4783|3
1704687600000|2024-01-08 04:20:00|4790.5|4784.5|4791|4785|4791.4|4785.4|4790.5|4784.5|4
1704687900000|2024-01-08 04:25:00|4791.1|4785.1|4795.5|4789.5|4795.5|4789.5|4791.1|4785.1|6
1704688200000|2024-01-08 04:30:00|4794.5|4788.5|4793|4787|4794.5|4788.5|4793|4787|18
1704688500000|2024-01-08 04:35:00|4793.5|4787.5|4793|4787|4794.5|4788.5|4793|4787|4
1704688800000|2024-01-08 04:40:00|4793.8|4787.8|4795.1|4789.1|4796.6|4790.6|4793.8|4787.8|5
1704689100000|2024-01-08 04:45:00|4795.4|4789.4|4795.1|4789.1|4796.6|4790.6|4794.1|4788.1|6
1704689400000|2024-01-08 04:50:00|4795.4|4789.4|4797.1|4791.1|4797.6|4791.6|4795.4|4789.4|15
1704689700000|2024-01-08 04:55:00|4797.6|4791.6|4794.5|4788.5|4798.3|4792.3|4794.1|4788.1|21
1704690000000|2024-01-08 05:00:00|4794.6|4788.6|4793.1|4787.1|4795.1|4789.1|4792.1|4786.1|30
1704690300000|2024-01-08 05:05:00|4794.1|4788.1|4794.6|4788.6|4794.6|4788.6|4793.1|4787.1|8
1704690600000|2024-01-08 05:10:00|4795|4789|4795.6|4789.6|4796.4|4790.4|4795|4789|6
1704690900000|2024-01-08 05:15:00|4796.4|4790.4|4795.1|4789.1|4796.6|4790.6|4795.1|4789.1|2
1704691200000|2024-01-08 05:20:00|4794.7|4788.7|4793.1|4787.1|4794.7|4788.7|4793.1|4787.1|4
1704691500000|2024-01-08 05:25:00|4793.5|4787.5|4792.1|4786.1|4793.6|4787.6|4792.1|4786.1|2
1704691800000|2024-01-08 05:30:00|4792.7|4786.7|4791.6|4785.6|4794.6|4788.6|4789.7|4783.7|12
1704692100000|2024-01-08 05:35:00|4791.2|4785.2|4788.5|4782.5|4792.6|4786.6|4787.1|4781.1|8
1704692400000|2024-01-08 05:40:00|4787.6|4781.6|4787.6|4781.6|4788|4782|4787.1|4781.1|5
1704692700000|2024-01-08 05:45:00|4788|4782|4788.6|4782.6|4791.5|4785.5|4786.6|4780.6|16
1704693000000|2024-01-08 05:50:00|4788|4782|4787.6|4781.6|4789|4783|4786.8|4780.8|16
1704693300000|2024-01-08 05:55:00|4787.1|4781.1|4787.6|4781.6|4787.6|4781.6|4786.6|4780.6|4
1704693600000|2024-01-08 06:00:00|4787.1|4781.1|4784.6|4778.6|4787.1|4781.1|4783.5|4777.5|13
1704693900000|2024-01-08 06:05:00|4784.7|4778.7|4787.6|4781.6|4788.2|4782.2|4784.7|4778.7|9
1704694200000|2024-01-08 06:10:00|4787.1|4781.1|4785.6|4779.6|4787.1|4781.1|4785.1|4779.1|6
1704694500000|2024-01-08 06:15:00|4787.1|4781.1|4785.6|4779.6|4788.6|4782.6|4785.6|4779.6|13
1704694800000|2024-01-08 06:20:00|4785.2|4779.2|4783.6|4777.6|4785.6|4779.6|4783.5|4777.5|14
1704695100000|2024-01-08 06:25:00|4783.4|4777.4|4783.1|4777.1|4783.6|4777.6|4780.1|4774.1|13
1704695400000|2024-01-08 06:30:00|4782.1|4776.1|4779.6|4773.6|4782.1|4776.1|4777.6|4771.6|17
1704695700000|2024-01-08 06:35:00|4778.6|4772.6|4779.6|4773.6|4780.6|4774.6|4778.6|4772.6|31
1704696000000|2024-01-08 06:40:00|4778.6|4772.6|4774.6|4768.6|4778.6|4772.6|4773.2|4767.2|25
1704696300000|2024-01-08 06:45:00|4776.1|4770.1|4777.6|4771.6|4778.1|4772.1|4774.2|4768.2|16
1704696600000|2024-01-08 06:50:00|4778.1|4772.1|4783.6|4777.6|4784.6|4778.6|4778.1|4772.1|47
1704696900000|2024-01-08 06:55:00|4783.1|4777.1|4782.6|4776.6|4784.4|4778.4|4782.6|4776.6|26
1704697200000|2024-01-08 07:00:00|4783.6|4777.6|4784.6|4778.6|4784.6|4778.6|4783.1|4777.1|14
1704697500000|2024-01-08 07:05:00|4785.2|4779.2|4782.6|4776.6|4785.2|4779.2|4782.6|4776.6|20
1704697800000|2024-01-08 07:10:00|4783.1|4777.1|4783.6|4777.6|4784.6|4778.6|4783.1|4777.1|9
1704698100000|2024-01-08 07:15:00|4783.1|4777.1|4783.1|4777.1|4784.7|4778.7|4783.1|4777.1|11
1704698400000|2024-01-08 07:20:00|4783.6|4777.6|4784.6|4778.6|4784.6|4778.6|4783.1|4777.1|8
1704698700000|2024-01-08 07:25:00|4784.2|4778.2|4783.1|4777.1|4784.2|4778.2|4782.6|4776.6|10
1704699000000|2024-01-08 07:30:00|4783.6|4777.6|4785.6|4779.6|4785.6|4779.6|4782.6|4776.6|21
1704699300000|2024-01-08 07:35:00|4785.1|4779.1|4787.6|4781.6|4788.7|4782.7|4784.1|4778.1|24
1704699600000|2024-01-08 07:40:00|4787.7|4781.7|4789.1|4783.1|4789.6|4783.6|4786.6|4780.6|26
1704699900000|2024-01-08 07:45:00|4789.5|4783.5|4789.6|4783.6|4789.6|4783.6|4788.6|4782.6|5
1704700200000|2024-01-08 07:50:00|4789.7|4783.7|4789.7|4783.7|4789.7|4783.7|4788.6|4782.6|11
1704700500000|2024-01-08 07:55:00|4789.8|4783.8|4788.1|4782.1|4789.8|4783.8|4785.6|4779.6|7
1704700800000|2024-01-08 08:00:00|4789.6|4783.6|4790.3|4784.3|4790.6|4784.6|4787.6|4781.6|35
1704701100000|2024-01-08 08:05:00|4790.6|4784.6|4790.1|4784.1|4791.5|4785.5|4789.1|4783.1|33
1704701400000|2024-01-08 08:10:00|4790.6|4784.6|4791.5|4785.5|4791.5|4785.5|4788.7|4782.7|15
1704701700000|2024-01-08 08:15:00|4791|4785|4790|4784|4793.2|4787.2|4789.2|4783.2|21
1704702000000|2024-01-08 08:20:00|4790.2|4784.2|4793.2|4787.2|4794.2|4788.2|4789.7|4783.7|10
1704702300000|2024-01-08 08:25:00|4792.7|4786.7|4790.1|4784.1|4794|4788|4789.6|4783.6|29
1704702600000|2024-01-08 08:30:00|4790.6|4784.6|4791.2|4785.2|4792.7|4786.7|4788.1|4782.1|38
1704702900000|2024-01-08 08:35:00|4791.6|4785.6|4794.1|4788.1|4794.6|4788.6|4790.2|4784.2|22
1704703200000|2024-01-08 08:40:00|4794.6|4788.6|4791.7|4785.7|4794.6|4788.6|4791.7|4785.7|9
1704703500000|2024-01-08 08:45:00|4790.2|4784.2|4799.1|4793.1|4799.1|4793.1|4789.7|4783.7|91
1704703800000|2024-01-08 08:50:00|4798.1|4792.1|4798|4792|4798.1|4792.1|4791.6|4785.6|265
1704704100000|2024-01-08 08:55:00|4798.1|4792.1|4797.5|4791.5|4798.5|4792.5|4795|4789|8
1704704400000|2024-01-08 09:00:00|4797.8|4791.8|4793.5|4787.5|4799.5|4793.5|4793|4787|16
1704704700000|2024-01-08 09:05:00|4794|4788|4794.5|4788.5|4795|4789|4793|4787|7
1704705000000|2024-01-08 09:10:00|4795|4789|4787.9|4781.9|4795|4789|4787|4781|17
1704705300000|2024-01-08 09:15:00|4787.5|4781.5|4787|4781|4789|4783|4786.5|4780.5|7
1704705600000|2024-01-08 09:20:00|4786|4780|4789|4783|4789.9|4783.9|4786|4780|17
1704705900000|2024-01-08 09:25:00|4788.9|4782.9|4790.5|4784.5|4791|4785|4788|4782|4
1704706200000|2024-01-08 09:30:00|4790.4|4784.4|4789|4783|4790.4|4784.4|4786.4|4780.4|23
1704706500000|2024-01-08 09:35:00|4788|4782|4787.5|4781.5|4789|4783|4785|4779|30
1704706800000|2024-01-08 09:40:00|4787.9|4781.9|4790|4784|4790.5|4784.5|4787.5|4781.5|15
1704707100000|2024-01-08 09:45:00|4790.6|4784.6|4791.5|4785.5|4793.4|4787.4|4790|4784|51
1704707400000|2024-01-08 09:50:00|4791.6|4785.6|4791.5|4785.5|4791.6|4785.6|4791.5|4785.5|20
1704707700000|2024-01-08 09:55:00|4792|4786|4781.1|4775.1|4794.5|4788.5|4781.1|4775.1|75
1704708000000|2024-01-08 10:00:00|4780.7|4774.7|4775.1|4769.1|4782.2|4776.2|4775.1|4769.1|46
1704708300000|2024-01-08 10:05:00|4777.1|4771.1|4773.5|4767.5|4777.7|4771.7|4773.5|4767.5|29
1704708600000|2024-01-08 10:10:00|4773.4|4767.4|4766.6|4760.6|4774.9|4768.9|4766.5|4760.5|96
1704708900000|2024-01-08 10:15:00|4766.5|4760.5|4761.5|4755.5|4766.6|4760.6|4760.1|4754.1|102
1704709200000|2024-01-08 10:20:00|4760.5|4754.5|4758.1|4752.1|4760.6|4754.6|4757.7|4751.7|36
1704709500000|2024-01-08 10:25:00|4758|4752|4756.9|4750.9|4761.5|4755.5|4756.9|4750.9|57
1704709800000|2024-01-08 10:30:00|4753.5|4747.5|4756.4|4750.4|4758.4|4752.4|4749.1|4743.1|82
1704710100000|2024-01-08 10:35:00|4757.9|4751.9|4757.9|4751.9|4760.4|4754.4|4754.5|4748.5|48
1704710400000|2024-01-08 10:40:00|4758.4|4752.4|4758.9|4752.9|4760.4|4754.4|4753.3|4747.3|114
1704710700000|2024-01-08 10:45:00|4758.5|4752.5|4761.4|4755.4|4761.4|4755.4|4757.5|4751.5|26
1704711000000|2024-01-08 10:50:00|4762.5|4756.5|4761.5|4755.5|4763.9|4757.9|4761.4|4755.4|38
1704711300000|2024-01-08 10:55:00|4761.4|4755.4|4760.5|4754.5|4761.5|4755.5|4759.4|4753.4|10
1704711600000|2024-01-08 11:00:00|4760|4754|4754.9|4748.9|4760.4|4754.4|4754|4748|27
1704711900000|2024-01-08 11:05:00|4755.3|4749.3|4750.9|4744.9|4755.5|4749.5|4748.5|4742.5|45
1704712200000|2024-01-08 11:10:00|4751.1|4745.1|4749.5|4743.5|4753.4|4747.4|4749.5|4743.5|27
1704712500000|2024-01-08 11:15:00|4750.5|4744.5|4749.5|4743.5|4751.5|4745.5|4748.5|4742.5|68
1704712800000|2024-01-08 11:20:00|4749.9|4743.9|4750|4744|4751.5|4745.5|4749.5|4743.5|5
1704713100000|2024-01-08 11:25:00|4750.4|4744.4|4751|4745|4751.5|4745.5|4749.5|4743.5|8
1704713400000|2024-01-08 11:30:00|4751.4|4745.4|4751.5|4745.5|4751.5|4745.5|4750|4744|9
1704713700000|2024-01-08 11:35:00|4750.1|4744.1|4753.9|4747.9|4756.4|4750.4|4749.5|4743.5|153
1704714000000|2024-01-08 11:40:00|4754|4748|4756.5|4750.5|4756.5|4750.5|4752.9|4746.9|56
1704714300000|2024-01-08 11:45:00|4756.4|4750.4|4755.5|4749.5|4756.5|4750.5|4755.5|4749.5|12
1704714600000|2024-01-08 11:50:00|4755|4749|4754.9|4748.9|4755.5|4749.5|4753.5|4747.5|8
1704714900000|2024-01-08 11:55:00|4754.5|4748.5|4750.5|4744.5|4754.5|4748.5|4750|4744|37
1704715200000|2024-01-08 12:00:00|4750|4744|4749.5|4743.5|4750.5|4744.5|4748.5|4742.5|127
1704715500000|2024-01-08 12:05:00|4749.2|4743.2|4751|4745|4751.5|4745.5|4748.4|4742.4|113
1704715800000|2024-01-08 12:10:00|4751.5|4745.5|4750|4744|4751.5|4745.5|4750|4744|21
1704716100000|2024-01-08 12:15:00|4750.2|4744.2|4751.7|4745.7|4751.7|4745.7|4750|4744|48
1704716400000|2024-01-08 12:20:00|4751.6|4745.6|4755.6|4749.6|4756.6|4750.6|4751.6|4745.6|65
1704716700000|2024-01-08 12:25:00|4755.4|4749.4|4758.6|4752.6|4758.6|4752.6|4755.1|4749.1|18
1704717000000|2024-01-08 12:30:00|4758.4|4752.4|4755.6|4749.6|4758.4|4752.4|4753.2|4747.2|46
1704717300000|2024-01-08 12:35:00|4755.9|4749.9|4756.1|4750.1|4756.6|4750.6|4755.1|4749.1|10
1704717600000|2024-01-08 12:40:00|4755.7|4749.7|4752.1|4746.1|4755.7|4749.7|4751.7|4745.7|26
1704717900000|2024-01-08 12:45:00|4753|4747|4752.5|4746.5|4753.2|4747.2|4751.5|4745.5|27
1704718200000|2024-01-08 12:50:00|4752|4746|4754.6|4748.6|4754.6|4748.6|4751.6|4745.6|52
1704718500000|2024-01-08 12:55:00|4753.5|4747.5|4752|4746|4753.5|4747.5|4751.6|4745.6|24
1704718800000|2024-01-08 13:00:00|4751.6|4745.6|4746.6|4740.6|4752.5|4746.5|4742.6|4736.6|152
1704719100000|2024-01-08 13:05:00|4745.8|4739.8|4747.2|4741.2|4749|4743|4744.6|4738.6|70
1704719400000|2024-01-08 13:10:00|4747.1|4741.1|4739.7|4733.7|4749.6|4743.6|4738.8|4732.8|142
1704719700000|2024-01-08 13:15:00|4740.2|4734.2|4737.8|4731.8|4741.2|4735.2|4737.8|4731.8|91
1704720000000|2024-01-08 13:20:00|4738.2|4732.2|4742.8|4736.8|4745.2|4739.2|4738.2|4732.2|68
1704720300000|2024-01-08 13:25:00|4740.8|4734.8|4739.8|4733.8|4743.8|4737.8|4738.3|4732.3|44
1704720600000|2024-01-08 13:30:00|4740.8|4734.8|4740.8|4734.8|4743.3|4737.3|4737.8|4731.8|113
1704720900000|2024-01-08 13:35:00|4740.9|4734.9|4728.9|4722.9|4741.3|4735.3|4728.9|4722.9|104
1704721200000|2024-01-08 13:40:00|4728.4|4722.4|4724.3|4718.3|4731.8|4725.8|4723.8|4717.8|460
1704724200000|2024-01-08 14:30:00|4709|4703|4684.1|4678.1|4709|4703|4673.3|4667.3|2969
1704724500000|2024-01-08 14:35:00|4685.1|4679.1|4664.9|4658.9|4687.3|4681.3|4663.3|4657.3|1201
1704724800000|2024-01-08 14:40:00|4665.3|4659.3|4661.2|4655.2|4672.3|4666.3|4643.3|4637.3|1482
1704725100000|2024-01-08 14:45:00|4661.3|4655.3|4669.1|4663.1|4670.8|4664.8|4649.3|4643.3|885
1704725400000|2024-01-08 14:50:00|4669.2|4663.2|4670.8|4664.8|4682.3|4676.3|4666.3|4660.3|1048
1704725700000|2024-01-08 14:55:00|4670.7|4664.7|4687.6|4681.6|4689.6|4683.6|4670.3|4664.3|938
1704726000000|2024-01-08 15:00:00|4688.2|4682.2|4694.6|4688.6|4695.2|4689.2|4681.6|4675.6|589
1704726300000|2024-01-08 15:05:00|4695|4689|4702.6|4696.6|4702.7|4696.7|4689.6|4683.6|1263
1704726600000|2024-01-08 15:10:00|4702.7|4696.7|4695.6|4689.6|4702.7|4696.7|4691.6|4685.6|456
1704726900000|2024-01-08 15:15:00|4696.6|4690.6|4681.6|4675.6|4698.6|4692.6|4681.6|4675.6|483
1704727200000|2024-01-08 15:20:00|4682.1|4676.1|4682.5|4676.5|4686.9|4680.9|4677.9|4671.9|776
1704727500000|2024-01-08 15:25:00|4682|4676|4683.9|4677.9|4685.9|4679.9|4679.9|4673.9|238
1704727800000|2024-01-08 15:30:00|4683.5|4677.5|4693.8|4687.8|4699.1|4693.1|4677.9|4671.9|669
1704728100000|2024-01-08 15:35:00|4693.6|4687.6|4709.3|4703.3|4709.6|4703.6|4689.6|4683.6|382
1704728400000|2024-01-08 15:40:00|4709.1|4703.1|4711.6|4705.6|4715.1|4709.1|4704.3|4698.3|518
1704728700000|2024-01-08 15:45:00|4712.6|4706.6|4731.4|4725.4|4735.8|4729.8|4710.3|4704.3|727
1704729000000|2024-01-08 15:50:00|4732.6|4726.6|4739.2|4733.2|4742.6|4736.6|4731.3|4725.3|667
1704729300000|2024-01-08 15:55:00|4739.6|4733.6|4741.3|4735.3|4741.6|4735.6|4729.8|4723.8|698
1704729600000|2024-01-08 16:00:00|4740|4734|4756|4750|4762.9|4756.9|4736.3|4730.3|878
1704729900000|2024-01-08 16:05:00|4755.1|4749.1|4744|4738|4758.1|4752.1|4742.9|4736.9|496
1704730200000|2024-01-08 16:10:00|4743.5|4737.5|4724.2|4718.2|4753.9|4747.9|4723.2|4717.2|884
1704730500000|2024-01-08 16:15:00|4725.2|4719.2|4725.2|4719.2|4727.1|4721.1|4713.7|4707.7|586
1704730800000|2024-01-08 16:20:00|4726.1|4720.1|4730.2|4724.2|4737.1|4731.1|4723.7|4717.7|278
1704731100000|2024-01-08 16:25:00|4731.1|4725.1|4720.2|4714.2|4734.4|4728.4|4719.2|4713.2|350
1704731400000|2024-01-08 16:30:00|4720.1|4714.1|4729.2|4723.2|4733.2|4727.2|4717.2|4711.2|254
1704731700000|2024-01-08 16:35:00|4729.8|4723.8|4733.2|4727.2|4735.2|4729.2|4724.3|4718.3|213
1704732000000|2024-01-08 16:40:00|4732.2|4726.2|4739.2|4733.2|4744.2|4738.2|4729.8|4723.8|258
1704732300000|2024-01-08 16:45:00|4739.7|4733.7|4736|4730|4746.1|4740.1|4734.5|4728.5|404
1704732600000|2024-01-08 16:50:00|4736.5|4730.5|4734.1|4728.1|4743.4|4737.4|4730.7|4724.7|458
1704732900000|2024-01-08 16:55:00|4734|4728|4736.6|4730.6|4743.4|4737.4|4732.6|4726.6|439
1704733200000|2024-01-08 17:00:00|4736.5|4730.5|4738.1|4732.1|4745|4739|4734|4728|285
1704733500000|2024-01-08 17:05:00|4737|4731|4737.2|4731.2|4738.2|4732.2|4726.2|4720.2|285
1704733800000|2024-01-08 17:10:00|4737.4|4731.4|4746.4|4740.4|4748.5|4742.5|4735.2|4729.2|343
1704734100000|2024-01-08 17:15:00|4746.5|4740.5|4754|4748|4755|4749|4746|4740|265
1704734400000|2024-01-08 17:20:00|4753|4747|4750|4744|4761|4755|4748|4742|491
1704734700000|2024-01-08 17:25:00|4751|4745|4748.6|4742.6|4753.1|4747.1|4745.3|4739.3|401
1704735000000|2024-01-08 17:30:00|4748.3|4742.3|4753|4747|4755|4749|4743.3|4737.3|277
1704735300000|2024-01-08 17:35:00|4752.9|4746.9|4743.6|4737.6|4755.1|4749.1|4743.6|4737.6|260
1704735600000|2024-01-08 17:40:00|4743|4737|4744.4|4738.4|4745.1|4739.1|4741|4735|218
1704735900000|2024-01-08 17:45:00|4744|4738|4747|4741|4749.4|4743.4|4741|4735|171
1704736200000|2024-01-08 17:50:00|4746.9|4740.9|4753|4747|4753.7|4747.7|4743.4|4737.4|241
1704736500000|2024-01-08 17:55:00|4752.4|4746.4|4761.8|4755.8|4762.2|4756.2|4752.3|4746.3|503
1704736800000|2024-01-08 18:00:00|4762.3|4756.3|4762.8|4756.8|4769.7|4763.7|4761.7|4755.7|367
1704737100000|2024-01-08 18:05:00|4763.2|4757.2|4763.9|4757.9|4765.6|4759.6|4761.9|4755.9|314
1704737400000|2024-01-08 18:10:00|4763.8|4757.8|4769.7|4763.7|4773.7|4767.7|4763.8|4757.8|618
1704737700000|2024-01-08 18:15:00|4768.8|4762.8|4774.4|4768.4|4775.3|4769.3|4766.8|4760.8|1764
1704738000000|2024-01-08 18:20:00|4773.8|4767.8|4776.4|4770.4|4780.3|4774.3|4773.8|4767.8|490
1704738300000|2024-01-08 18:25:00|4776|4770|4775.4|4769.4|4778.4|4772.4|4772.3|4766.3|309
1704738600000|2024-01-08 18:30:00|4775.5|4769.5|4780|4774|4780.4|4774.4|4775.4|4769.4|777
1704738900000|2024-01-08 18:35:00|4780.4|4774.4|4775.6|4769.6|4780.6|4774.6|4771.5|4765.5|665
1704739200000|2024-01-08 18:40:00|4776.5|4770.5|4771.4|4765.4|4780.6|4774.6|4768.2|4762.2|967
1704739500000|2024-01-08 18:45:00|4770.5|4764.5|4770.4|4764.4|4774.5|4768.5|4769.5|4763.5|551
1704739800000|2024-01-08 18:50:00|4769.5|4763.5|4780.6|4774.6|4780.6|4774.6|4769.5|4763.5|936
1704740100000|2024-01-08 18:55:00|4780.5|4774.5|4795.4|4789.4|4797.5|4791.5|4780.5|4774.5|826
1704740400000|2024-01-08 19:00:00|4796.2|4790.2|4785.4|4779.4|4798.4|4792.4|4785.3|4779.3|993
1704740700000|2024-01-08 19:05:00|4785.5|4779.5|4782.7|4776.7|4785.6|4779.6|4778.7|4772.7|1155
1704741000000|2024-01-08 19:10:00|4783.7|4777.7|4789.1|4783.1|4795.6|4789.6|4782.7|4776.7|3029
1704741300000|2024-01-08 19:15:00|4789|4783|4793.6|4787.6|4795|4789|4786|4780|564
1704762000000|2024-01-09 01:00:00|4785.3|4779.3|4804.5|4798.5|4807.5|4801.5|4783.3|4777.3|243
1704762300000|2024-01-09 01:05:00|4804.9|4798.9|4799.5|4793.5|4807.4|4801.4|4797.5|4791.5|102
1704762600000|2024-01-09 01:10:00|4799.1|4793.1|4801.7|4795.7|4803.2|4797.2|4797.5|4791.5|60
1704762900000|2024-01-09 01:15:00|4802.1|4796.1|4800.7|4794.7|4802.7|4796.7|4799.2|4793.2|26
1704763200000|2024-01-09 01:20:00|4800.2|4794.2|4810.5|4804.5|4811|4805|4799.2|4793.2|85
1704763500000|2024-01-09 01:25:00|4809.6|4803.6|4806.1|4800.1|4809.6|4803.6|4806.1|4800.1|14
1704763800000|2024-01-09 01:30:00|4805.9|4799.9|4810.5|4804.5|4814.1|4808.1|4805.5|4799.5|66
1704764100000|2024-01-09 01:35:00|4810.1|4804.1|4811.5|4805.5|4811.5|4805.5|4806|4800|9
1704764400000|2024-01-09 01:40:00|4811.1|4805.1|4811|4805|4813.5|4807.5|4810|4804|17
1704764700000|2024-01-09 01:45:00|4810.6|4804.6|4805.6|4799.6|4810.6|4804.6|4805.1|4799.1|10
1704765000000|2024-01-09 01:50:00|4806|4800|4803|4797|4806.5|4800.5|4802.5|4796.5|16
1704765300000|2024-01-09 01:55:00|4802.5|4796.5|4800.5|4794.5|4802.5|4796.5|4798|4792|29
1704765600000|2024-01-09 02:00:00|4800.1|4794.1|4801.4|4795.4|4802.5|4796.5|4799.5|4793.5|5
1704765900000|2024-01-09 02:05:00|4801.9|4795.9|4802.5|4796.5|4802.5|4796.5|4801.4|4795.4|2
1704766200000|2024-01-09 02:10:00|4802.4|4796.4|4805.6|4799.6|4808.1|4802.1|4802.4|4796.4|19
1704766500000|2024-01-09 02:15:00|4806.6|4800.6|4808.5|4802.5|4808.5|4802.5|4806.5|4800.5|6
1704766800000|2024-01-09 02:20:00|4808.1|4802.1|4808.6|4802.6|4808.9|4802.9|4807.6|4801.6|4
1704767100000|2024-01-09 02:25:00|4808.5|4802.5|4808.6|4802.6|4809|4803|4806.6|4800.6|24
1704767400000|2024-01-09 02:30:00|4808.5|4802.5|4806.5|4800.5|4808.6|4802.6|4806|4800|4
1704767700000|2024-01-09 02:35:00|4806.9|4800.9|4808.5|4802.5|4809|4803|4806.9|4800.9|23
1704768000000|2024-01-09 02:40:00|4808.7|4802.7|4808.5|4802.5|4809|4803|4808.5|4802.5|1
1704768300000|2024-01-09 02:45:00|4808.7|4802.7|4808.5|4802.5|4811|4805|4808.5|4802.5|19
1704768600000|2024-01-09 02:50:00|4808.4|4802.4|4808.5|4802.5|4809|4803|4807|4801|3
1704768900000|2024-01-09 02:55:00|4808|4802|4807.5|4801.5|4809.2|4803.2|4807.5|4801.5|13
1704769200000|2024-01-09 03:00:00|4806.5|4800.5|4806.6|4800.6|4808.2|4802.2|4806|4800|17
1704769500000|2024-01-09 03:05:00|4807.1|4801.1|4819.7|4813.7|4820.6|4814.6|4807.1|4801.1|67
1704769800000|2024-01-09 03:10:00|4819.1|4813.1|4819.6|4813.6|4822.9|4816.9|4818.7|4812.7|25
1704770100000|2024-01-09 03:15:00|4820.2|4814.2|4817.1|4811.1|4820.8|4814.8|4817.1|4811.1|4
1704770400000|2024-01-09 03:20:00|4816.9|4810.9|4816.6|4810.6|4817.6|4811.6|4814.2|4808.2|16
1704770700000|2024-01-09 03:25:00|4816.2|4810.2|4816.9|4810.9|4818.1|4812.1|4814.7|4808.7|12
1704771000000|2024-01-09 03:30:00|4816.6|4810.6|4817.6|4811.6|4820.7|4814.7|4816.4|4810.4|50
1704771300000|2024-01-09 03:35:00|4818.2|4812.2|4817.6|4811.6|4818.2|4812.2|4817.6|4811.6|0
1704771600000|2024-01-09 03:40:00|4817.5|4811.5|4813.6|4807.6|4817.6|4811.6|4813.5|4807.5|6
1704771900000|2024-01-09 03:45:00|4813.5|4807.5|4810.5|4804.5|4815.1|4809.1|4809.6|4803.6|10
1704772200000|2024-01-09 03:50:00|4810.6|4804.6|4812.1|4806.1|4813|4807|4809.6|4803.6|4
1704772500000|2024-01-09 03:55:00|4813|4807|4810.6|4804.6|4813.6|4807.6|4808.6|4802.6|29
1704772800000|2024-01-09 04:00:00|4811|4805|4808.6|4802.6|4811.6|4805.6|4808.5|4802.5|3
1704773100000|2024-01-09 04:05:00|4809|4803|4811.6|4805.6|4811.6|4805.6|4808.5|4802.5|1
1704773400000|2024-01-09 04:10:00|4811.5|4805.5|4809.6|4803.6|4811.6|4805.6|4809.5|4803.5|3
1704773700000|2024-01-09 04:15:00|4809.5|4803.5|4809.6|4803.6|4810.1|4804.1|4809.1|4803.1|7
1704774000000|2024-01-09 04:20:00|4810.1|4804.1|4808.5|4802.5|4810.5|4804.5|4807.5|4801.5|8
1704774300000|2024-01-09 04:25:00|4807.5|4801.5|4807.5|4801.5|4807.6|4801.6|4805.5|4799.5|16
1704774600000|2024-01-09 04:30:00|4807.6|4801.6|4807.5|4801.5|4808|4802|4806.5|4800.5|13
1704774900000|2024-01-09 04:35:00|4807.6|4801.6|4808.5|4802.5|4808.5|4802.5|4807.5|4801.5|2
1704775200000|2024-01-09 04:40:00|4808.1|4802.1|4810|4804|4810.5|4804.5|4808.1|4802.1|12
1704775500000|2024-01-09 04:45:00|4809.5|4803.5|4810.5|4804.5|4810.6|4804.6|4809.5|4803.5|1
1704775800000|2024-01-09 04:50:00|4811|4805|4812.5|4806.5|4812.9|4806.9|4810.5|4804.5|8
1704776100000|2024-01-09 04:55:00|4812.1|4806.1|4812.6|4806.6|4812.7|4806.7|4812.1|4806.1|1
1704776400000|2024-01-09 05:00:00|4812.7|4806.7|4818.1|4812.1|4818.1|4812.1|4812.6|4806.6|13
1704776700000|2024-01-09 05:05:00|4818.5|4812.5|4816.5|4810.5|4819.1|4813.1|4816.1|4810.1|14
1704777000000|2024-01-09 05:10:00|4816.6|4810.6|4815.6|4809.6|4817.1|4811.1|4814.5|4808.5|8
1704777300000|2024-01-09 05:15:00|4814.6|4808.6|4812.5|4806.5|4814.6|4808.6|4812.5|4806.5|7
1704777600000|2024-01-09 05:20:00|4812.1|4806.1|4813.5|4807.5|4813.6|4807.6|4812.1|4806.1|13
1704777900000|2024-01-09 05:25:00|4813.6|4807.6|4814.6|4808.6|4815.1|4809.1|4813|4807|3
1704778200000|2024-01-09 05:30:00|4814.5|4808.5|4812.6|4806.6|4814.5|4808.5|4809|4803|47
1704778500000|2024-01-09 05:35:00|4812.5|4806.5|4811.5|4805.5|4814.6|4808.6|4810.5|4804.5|4
1704778800000|2024-01-09 05:40:00|4811.6|4805.6|4811|4805|4812.5|4806.5|4810|4804|1
1704779100000|2024-01-09 05:45:00|4811.5|4805.5|4811.1|4805.1|4813.6|4807.6|4811|4805|1
1704779400000|2024-01-09 05:50:00|4811|4805|4805.6|4799.6|4811|4805|4805.6|4799.6|9
1704779700000|2024-01-09 05:55:00|4806.6|4800.6|4805.6|4799.6|4808|4802|4805.6|4799.6|5
1704780000000|2024-01-09 06:00:00|4805.7|4799.7|4805|4799|4806.5|4800.5|4804.5|4798.5|6
1704780300000|2024-01-09 06:05:00|4804.8|4798.8|4811.6|4805.6|4812.6|4806.6|4802.5|4796.5|18
1704780600000|2024-01-09 06:10:00|4811.5|4805.5|4816.5|4810.5|4816.5|4810.5|4811.1|4805.1|48
1704780900000|2024-01-09 06:15:00|4815.1|4809.1|4816.5|4810.5|4816.5|4810.5|4812.5|4806.5|12
1704781200000|2024-01-09 06:20:00|4816.9|4810.9|4814|4808|4816.9|4810.9|4810|4804|18
1704781500000|2024-01-09 06:25:00|4813.6|4807.6|4811.5|4805.5|4813.6|4807.6|4810|4804|18
1704781800000|2024-01-09 06:30:00|4811.1|4805.1|4811.1|4805.1|4816.9|4810.9|4810.1|4804.1|53
1704782100000|2024-01-09 06:35:00|4811.5|4805.5|4811.1|4805.1|4813.1|4807.1|4810|4804|29
1704782400000|2024-01-09 06:40:00|4811|4805|4805.6|4799.6|4811.6|4805.6|4805.1|4799.1|58
1704782700000|2024-01-09 06:45:00|4805.5|4799.5|4806.1|4800.1|4806.1|4800.1|4802.6|4796.6|15
1704783000000|2024-01-09 06:50:00|4805.1|4799.1|4805.6|4799.6|4806.1|4800.1|4803.6|4797.6|68
1704783300000|2024-01-09 06:55:00|4805.5|4799.5|4808.5|4802.5|4808.5|4802.5|4805.5|4799.5|55
1704783600000|2024-01-09 07:00:00|4808.1|4802.1|4807.7|4801.7|4808.1|4802.1|4806|4800|12
1704783900000|2024-01-09 07:05:00|4808.5|4802.5|4809.5|4803.5|4809.7|4803.7|4806.7|4800.7|40
1704784200000|2024-01-09 07:10:00|4809.7|4803.7|4809.7|4803.7|4811.8|4805.8|4808.5|4802.5|24
1704784500000|2024-01-09 07:15:00|4809.5|4803.5|4811.3|4805.3|4811.8|4805.8|4809.2|4803.2|7
1704784800000|2024-01-09 07:20:00|4808.9|4802.9|4807.5|4801.5|4809.2|4803.2|4807|4801|38
1704785100000|2024-01-09 07:25:00|4807.7|4801.7|4804.5|4798.5|4807.7|4801.7|4804|4798|9
1704785400000|2024-01-09 07:30:00|4804.8|4798.8|4809.3|4803.3|4809.3|4803.3|4804.5|4798.5|43
1704785700000|2024-01-09 07:35:00|4809.2|4803.2|4807.2|4801.2|4809.2|4803.2|4807.2|4801.2|9
1704786000000|2024-01-09 07:40:00|4807.6|4801.6|4806.7|4800.7|4809.3|4803.3|4805.6|4799.6|35
1704786300000|2024-01-09 07:45:00|4806.6|4800.6|4808.2|4802.2|4809.2|4803.2|4804.6|4798.6|25
1704786600000|2024-01-09 07:50:00|4808.6|4802.6|4806.2|4800.2|4808.7|4802.7|4806.2|4800.2|21
1704786900000|2024-01-09 07:55:00|4806.1|4800.1|4813.7|4807.7|4814.8|4808.8|4806.1|4800.1|41
1704787200000|2024-01-09 08:00:00|4813.6|4807.6|4813.7|4807.7|4814.7|4808.7|4812.2|4806.2|34
1704787500000|2024-01-09 08:05:00|4813.8|4807.8|4814.1|4808.1|4816.6|4810.6|4812.2|4806.2|21
1704787800000|2024-01-09 08:10:00|4814.2|4808.2|4817.7|4811.7|4818.8|4812.8|4814.2|4808.2|19
1704788100000|2024-01-09 08:15:00|4817.6|4811.6|4818.2|4812.2|4818.6|4812.6|4815.6|4809.6|20
1704788400000|2024-01-09 08:20:00|4818.6|4812.6|4816.6|4810.6|4818.6|4812.6|4815.7|4809.7|28
1704788700000|2024-01-09 08:25:00|4816.7|4810.7|4814.7|4808.7|4817.2|4811.2|4813.7|4807.7|19
1704789000000|2024-01-09 08:30:00|4814.6|4808.6|4817.6|4811.6|4817.6|4811.6|4813.6|4807.6|5
1704789300000|2024-01-09 08:35:00|4817.7|4811.7|4819.2|4813.2|4819.7|4813.7|4817.6|4811.6|22
1704789600000|2024-01-09 08:40:00|4821.6|4815.6|4835.5|4829.5|4836.6|4830.6|4821.6|4815.6|174
1704789900000|2024-01-09 08:45:00|4836.1|4830.1|4831.5|4825.5|4836.5|4830.5|4831|4825|45
1704790200000|2024-01-09 08:50:00|4831|4825|4835.5|4829.5|4838|4832|4829.3|4823.3|75
1704790500000|2024-01-09 08:55:00|4835|4829|4837.6|4831.6|4838.1|4832.1|4833.6|4827.6|19
1704790800000|2024-01-09 09:00:00|4837|4831|4835.5|4829.5|4837.5|4831.5|4833.6|4827.6|63
1704791100000|2024-01-09 09:05:00|4835.4|4829.4|4833.6|4827.6|4835.6|4829.6|4833.4|4827.4|30
1704791400000|2024-01-09 09:10:00|4834.1|4828.1|4831.4|4825.4|4834.6|4828.6|4831|4825|25
1704791700000|2024-01-09 09:15:00|4831.5|4825.5|4833.7|4827.7|4833.7|4827.7|4831|4825|5
1704792000000|2024-01-09 09:20:00|4834.1|4828.1|4835.6|4829.6|4836.7|4830.7|4834.1|4828.1|22
1704792300000|2024-01-09 09:25:00|4835.7|4829.7|4838.1|4832.1|4838.1|4832.1|4835.7|4829.7|13
1704792600000|2024-01-09 09:30:00|4838.2|4832.2|4841.1|4835.1|4841.1|4835.1|4838.2|4832.2|79
1704792900000|2024-01-09 09:35:00|4841|4835|4841.4|4835.4|4842|4836|4839.4|4833.4|102
1704793200000|2024-01-09 09:40:00|4842|4836|4846.9|4840.9|4846.9|4840.9|4841|4835|75
1704793500000|2024-01-09 09:45:00|4846.5|4840.5|4847|4841|4847.5|4841.5|4844|4838|48
1704793800000|2024-01-09 09:50:00|4846.5|4840.5|4842|4836|4847.9|4841.9|4842|4836|55
1704794100000|2024-01-09 09:55:00|4841.9|4835.9|4843|4837|4844.4|4838.4|4841.9|4835.9|52
1704794400000|2024-01-09 10:00:00|4843.4|4837.4|4844.5|4838.5|4847.4|4841.4|4842|4836|35
1704794700000|2024-01-09 10:05:00|4845|4839|4844.9|4838.9|4847.4|4841.4|4844.3|4838.3|20
1704795000000|2024-01-09 10:10:00|4845.4|4839.4|4847.4|4841.4|4847.4|4841.4|4845.1|4839.1|13
1704795300000|2024-01-09 10:15:00|4847.8|4841.8|4846.4|4840.4|4848.4|4842.4|4845.4|4839.4|31
1704795600000|2024-01-09 10:20:00|4846.5|4840.5|4847.9|4841.9|4848.4|4842.4|4845.9|4839.9|7
1704795900000|2024-01-09 10:25:00|4847.4|4841.4|4846.9|4840.9|4848.9|4842.9|4846|4840|30
1704796200000|2024-01-09 10:30:00|4847.3|4841.3|4849|4843|4850.4|4844.4|4846.9|4840.9|48
1704796500000|2024-01-09 10:35:00|4849.5|4843.5|4850|4844|4850.5|4844.5|4848.9|4842.9|66
1704796800000|2024-01-09 10:40:00|4850.1|4844.1|4849|4843|4850.1|4844.1|4847|4841|111
1704797100000|2024-01-09 10:45:00|4848.9|4842.9|4846.9|4840.9|4849|4843|4846.9|4840.9|32
1704797400000|2024-01-09 10:50:00|4847.4|4841.4|4845|4839|4847.4|4841.4|4843.5|4837.5|41
1704797700000|2024-01-09 10:55:00|4844.5|4838.5|4845|4839|4845|4839|4843|4837|37
1704798000000|2024-01-09 11:00:00|4845.4|4839.4|4844.5|4838.5|4846.4|4840.4|4844.4|4838.4|39
1704798300000|2024-01-09 11:05:00|4845|4839|4845.4|4839.4|4846.6|4840.6|4845|4839|7
1704798600000|2024-01-09 11:10:00|4845.5|4839.5|4845.4|4839.4|4846|4840|4844.9|4838.9|12
1704798900000|2024-01-09 11:15:00|4845|4839|4848|4842|4848|4842|4844|4838|94
1704799200000|2024-01-09 11:20:00|4848.4|4842.4|4844.5|4838.5|4848.4|4842.4|4843.3|4837.3|42
1704799500000|2024-01-09 11:25:00|4844.6|4838.6|4844|4838|4845|4839|4842.8|4836.8|44
1704799800000|2024-01-09 11:30:00|4843.9|4837.9|4843|4837|4844|4838|4842.9|4836.9|35
1704800100000|2024-01-09 11:35:00|4842.9|4836.9|4843.5|4837.5|4844|4838|4842.9|4836.9|43
1704800400000|2024-01-09 11:40:00|4844|4838|4846|4840|4846|4840|4843|4837|44
1704800700000|2024-01-09 11:45:00|4845.9|4839.9|4848|4842|4848.9|4842.9|4845.9|4839.9|55
1704801000000|2024-01-09 11:50:00|4848.4|4842.4|4847.7|4841.7|4848.4|4842.4|4846.5|4840.5|20
1704801300000|2024-01-09 11:55:00|4847.8|4841.8|4847.4|4841.4|4848.3|4842.3|4846.4|4840.4|34
1704801600000|2024-01-09 12:00:00|4847.5|4841.5|4846.5|4840.5|4847.5|4841.5|4845.9|4839.9|18
1704801900000|2024-01-09 12:05:00|4847|4841|4844.5|4838.5|4847.4|4841.4|4843.4|4837.4|57
1704802200000|2024-01-09 12:10:00|4845.9|4839.9|4846|4840|4846|4840|4845.4|4839.4|47
1704802500000|2024-01-09 12:15:00|4845.9|4839.9|4848.4|4842.4|4848.9|4842.9|4845|4839|44
1704802800000|2024-01-09 12:20:00|4848|4842|4843.1|4837.1|4848.4|4842.4|4843.1|4837.1|62
1704803100000|2024-01-09 12:25:00|4844.1|4838.1|4844.6|4838.6|4846.4|4840.4|4844.1|4838.1|52
1704803400000|2024-01-09 12:30:00|4844.1|4838.1|4843.6|4837.6|4845.6|4839.6|4843.1|4837.1|87
1704803700000|2024-01-09 12:35:00|4843.4|4837.4|4845.1|4839.1|4847.6|4841.6|4843.1|4837.1|48
1704804000000|2024-01-09 12:40:00|4845.6|4839.6|4842.9|4836.9|4845.6|4839.6|4840.9|4834.9|79
1704804300000|2024-01-09 12:45:00|4843.1|4837.1|4843.7|4837.7|4845.1|4839.1|4842.8|4836.8|53
1704804600000|2024-01-09 12:50:00|4843.4|4837.4|4842.1|4836.1|4843.6|4837.6|4841.9|4835.9|16
1704804900000|2024-01-09 12:55:00|4841.2|4835.2|4838.6|4832.6|4841.2|4835.2|4835.1|4829.1|157
1704805200000|2024-01-09 13:00:00|4838.7|4832.7|4836.2|4830.2|4840.1|4834.1|4834.1|4828.1|252
1704805500000|2024-01-09 13:05:00|4836.1|4830.1|4842.6|4836.6|4846.1|4840.1|4835.6|4829.6|145
1704805800000|2024-01-09 13:10:00|4842.7|4836.7|4849.1|4843.1|4849.1|4843.1|4842.1|4836.1|52
1704806100000|2024-01-09 13:15:00|4850.5|4844.5|4852.1|4846.1|4854|4848|4849|4843|194
1704806400000|2024-01-09 13:20:00|4851.7|4845.7|4847.5|4841.5|4852.1|4846.1|4847.5|4841.5|46
1704806700000|2024-01-09 13:25:00|4847.6|4841.6|4847.7|4841.7|4849.6|4843.6|4847.5|4841.5|51
1704807000000|2024-01-09 13:30:00|4848.1|4842.1|4849.7|4843.7|4850.7|4844.7|4847|4841|90
1704807300000|2024-01-09 13:35:00|4850.1|4844.1|4848.5|4842.5|4851|4845|4844.5|4838.5|155
1704807600000|2024-01-09 13:40:00|4848.6|4842.6|4846.5|4840.5|4849.1|4843.1|4844|4838|148
1704810600000|2024-01-09 14:30:00|4835|4829|4801.4|4795.4|4840.6|4834.6|4800.5|4794.5|2096
1704810900000|2024-01-09 14:35:00|4801|4795|4810.9|4804.9|4815.9|4809.9|4793.9|4787.9|873
1704811200000|2024-01-09 14:40:00|4811.9|4805.9|4796.3|4790.3|4816.9|4810.9|4793|4787|345
1704811500000|2024-01-09 14:45:00|4795.8|4789.8|4794.6|4788.6|4799.1|4793.1|4787|4781|749
1704811800000|2024-01-09 14:50:00|4794.5|4788.5|4786.3|4780.3|4794.5|4788.5|4786|4780|137
1704812100000|2024-01-09 14:55:00|4793|4787|4809.4|4803.4|4809.4|4803.4|4789.7|4783.7|512
1704812400000|2024-01-09 15:00:00|4809.3|4803.3|4816.6|4810.6|4819.6|4813.6|4801.9|4795.9|1161
1704812700000|2024-01-09 15:05:00|4817.1|4811.1|4837.9|4831.9|4842.4|4836.4|4817|4811|812
1704813000000|2024-01-09 15:10:00|4837.4|4831.4|4823.8|4817.8|4837.4|4831.4|4823.4|4817.4|712
1704813300000|2024-01-09 15:15:00|4824.2|4818.2|4838.8|4832.8|4840.8|4834.8|4824.2|4818.2|320
1704813600000|2024-01-09 15:20:00|4839.3|4833.3|4831.4|4825.4|4844.3|4838.3|4831.3|4825.3|314
1704813900000|2024-01-09 15:25:00|4831.8|4825.8|4839.4|4833.4|4842.8|4836.8|4831.4|4825.4|294
1704814200000|2024-01-09 15:30:00|4839.8|4833.8|4830.8|4824.8|4847.4|4841.4|4829.4|4823.4|771
1704814500000|2024-01-09 15:35:00|4830.9|4824.9|4831.3|4825.3|4832.9|4826.9|4824|4818|286
1704814800000|2024-01-09 15:40:00|4831.4|4825.4|4822|4816|4833.8|4827.8|4821.4|4815.4|293
1704815100000|2024-01-09 15:45:00|4822.4|4816.4|4829.9|4823.9|4832.8|4826.8|4817.9|4811.9|431
1704815400000|2024-01-09 15:50:00|4830.9|4824.9|4840.2|4834.2|4841.1|4835.1|4828.4|4822.4|194
1704815700000|2024-01-09 15:55:00|4840.6|4834.6|4847.8|4841.8|4848.2|4842.2|4836.1|4830.1|284
1704816000000|2024-01-09 16:00:00|4847.7|4841.7|4861|4855|4863|4857|4847.1|4841.1|476
1704816300000|2024-01-09 16:05:00|4861.3|4855.3|4854|4848|4861.7|4855.7|4851.8|4845.8|409
1704816600000|2024-01-09 16:10:00|4853.2|4847.2|4859.3|4853.3|4862|4856|4853|4847|516
1704816900000|2024-01-09 16:15:00|4859|4853|4866.1|4860.1|4869.8|4863.8|4858.5|4852.5|510
1704817200000|2024-01-09 16:20:00|4866.2|4860.2|4867.3|4861.3|4870.1|4864.1|4865.7|4859.7|641
1704817500000|2024-01-09 16:25:00|4867.7|4861.7|4863.8|4857.8|4868|4862|4855|4849|779
1704817800000|2024-01-09 16:30:00|4864|4858|4856.6|4850.6|4865.3|4859.3|4855.1|4849.1|442
1704818100000|2024-01-09 16:35:00|4857|4851|4852.1|4846.1|4859|4853|4851|4845|211
1704818400000|2024-01-09 16:40:00|4852.6|4846.6|4851.3|4845.3|4857.1|4851.1|4844|4838|740
1704818700000|2024-01-09 16:45:00|4851.7|4845.7|4852.6|4846.6|4857.2|4851.2|4846.8|4840.8|508
1704819000000|2024-01-09 16:50:00|4852.7|4846.7|4844.2|4838.2|4855.6|4849.6|4841.2|4835.2|750
1704819300000|2024-01-09 16:55:00|4844.6|4838.6|4846.7|4840.7|4847.6|4841.6|4838.2|4832.2|467
1704819600000|2024-01-09 17:00:00|4846.6|4840.6|4842.6|4836.6|4849|4843|4839.2|4833.2|513
1704819900000|2024-01-09 17:05:00|4842.2|4836.2|4845.4|4839.4|4846.1|4840.1|4842.1|4836.1|397
1704820200000|2024-01-09 17:10:00|4845.6|4839.6|4846.9|4840.9|4849|4843|4842.9|4836.9|144
1704820500000|2024-01-09 17:15:00|4846.1|4840.1|4844|4838|4849.9|4843.9|4842.5|4836.5|284
1704820800000|2024-01-09 17:20:00|4843.9|4837.9|4838.9|4832.9|4844.4|4838.4|4837|4831|294
1704821100000|2024-01-09 17:25:00|4839.4|4833.4|4836.4|4830.4|4843.4|4837.4|4836.4|4830.4|321
1704821400000|2024-01-09 17:30:00|4836.9|4830.9|4842.4|4836.4|4843|4837|4833.4|4827.4|316
1704821700000|2024-01-09 17:35:00|4842.9|4836.9|4847|4841|4849|4843|4841.4|4835.4|173
1704822000000|2024-01-09 17:40:00|4847.4|4841.4|4856.4|4850.4|4856.9|4850.9|4845|4839|461
1704822300000|2024-01-09 17:45:00|4856.9|4850.9|4858|4852|4862.4|4856.4|4854.5|4848.5|238
1704822600000|2024-01-09 17:50:00|4858.4|4852.4|4865|4859|4867.3|4861.3|4857.4|4851.4|321
1704822900000|2024-01-09 17:55:00|4864.9|4858.9|4871.9|4865.9|4878.9|4872.9|4864.9|4858.9|354
1704823200000|2024-01-09 18:00:00|4870.9|4864.9|4872.8|4866.8|4877.6|4871.6|4870.1|4864.1|510
1704823500000|2024-01-09 18:05:00|4873.1|4867.1|4865.3|4859.3|4873.6|4867.6|4862.9|4856.9|299
1704823800000|2024-01-09 18:10:00|4864.9|4858.9|4860.3|4854.3|4866.9|4860.9|4858.8|4852.8|395
1704824100000|2024-01-09 18:15:00|4860.8|4854.8|4850.9|4844.9|4862.6|4856.6|4849.5|4843.5|313
1704824400000|2024-01-09 18:20:00|4850|4844|4863.3|4857.3|4863.8|4857.8|4849.9|4843.9|258
1704824700000|2024-01-09 18:25:00|4863.2|4857.2|4868.7|4862.7|4870.8|4864.8|4861.4|4855.4|426
1704825000000|2024-01-09 18:30:00|4868.8|4862.8|4861.7|4855.7|4871.2|4865.2|4859.8|4853.8|261
1704825300000|2024-01-09 18:35:00|4861.8|4855.8|4862.9|4856.9|4867.2|4861.2|4858|4852|409
1704825600000|2024-01-09 18:40:00|4863.4|4857.4|4864|4858|4867.4|4861.4|4861.6|4855.6|467
1704825900000|2024-01-09 18:45:00|4864.4|4858.4|4862.4|4856.4|4868|4862|4862|4856|559
1704826200000|2024-01-09 18:50:00|4863|4857|4860.9|4854.9|4864.7|4858.7|4859|4853|438
1704826500000|2024-01-09 18:55:00|4861.9|4855.9|4858.5|4852.5|4863.9|4857.9|4856|4850|374
1704826800000|2024-01-09 19:00:00|4858.9|4852.9|4860|4854|4866.5|4860.5|4858.9|4852.9|397
1704827100000|2024-01-09 19:05:00|4860.1|4854.1|4855.4|4849.4|4860.9|4854.9|4853.3|4847.3|1104
1704827400000|2024-01-09 19:10:00|4855.3|4849.3|4858.6|4852.6|4860|4854|4851.7|4845.7|3633
1704827700000|2024-01-09 19:15:00|4858.2|4852.2|4857.1|4851.1|4859.1|4853.1|4852.2|4846.2|476
1704848400000|2024-01-10 01:00:00|4868.7|4862.7|4851.9|4845.9|4868.7|4862.7|4847|4841|153
1704848700000|2024-01-10 01:05:00|4851|4845|4854.9|4848.9|4857.7|4851.7|4850.9|4844.9|56
1704849000000|2024-01-10 01:10:00|4854|4848|4849.4|4843.4|4855.4|4849.4|4849.4|4843.4|20
1704849300000|2024-01-10 01:15:00|4850.9|4844.9|4853.9|4847.9|4853.9|4847.9|4848.4|4842.4|62
1704849600000|2024-01-10 01:20:00|4853.4|4847.4|4855.4|4849.4|4856.4|4850.4|4853.4|4847.4|12
1704849900000|2024-01-10 01:25:00|4855|4849|4849.3|4843.3|4855|4849|4849.3|4843.3|20
1704850200000|2024-01-10 01:30:00|4848.8|4842.8|4849.8|4843.8|4850.5|4844.5|4848.3|4842.3|11
1704850500000|2024-01-10 01:35:00|4847.5|4841.5|4848.4|4842.4|4849.4|4843.4|4842.8|4836.8|19
1704850800000|2024-01-10 01:40:00|4848.9|4842.9|4850.9|4844.9|4851.9|4845.9|4848.9|4842.9|1
1704851100000|2024-01-10 01:45:00|4850.1|4844.1|4849.4|4843.4|4850.4|4844.4|4846.9|4840.9|7
1704851400000|2024-01-10 01:50:00|4849.8|4843.8|4851.9|4845.9|4851.9|4845.9|4848.9|4842.9|8
1704851700000|2024-01-10 01:55:00|4851.4|4845.4|4851.9|4845.9|4852.4|4846.4|4851.4|4845.4|0
1704852000000|2024-01-10 02:00:00|4851.8|4845.8|4852.9|4846.9|4854.1|4848.1|4851.4|4845.4|1
1704852300000|2024-01-10 02:05:00|4853.8|4847.8|4854.9|4848.9|4855|4849|4851.9|4845.9|3
1704852600000|2024-01-10 02:10:00|4854.4|4848.4|4854.9|4848.9|4854.9|4848.9|4853.8|4847.8|7
1704852900000|2024-01-10 02:15:00|4855.4|4849.4|4858.9|4852.9|4858.9|4852.9|4855.4|4849.4|2
1704853200000|2024-01-10 02:20:00|4858.8|4852.8|4859.9|4853.9|4860.4|4854.4|4858.8|4852.8|2
1704853500000|2024-01-10 02:25:00|4860|4854|4857.4|4851.4|4860|4854|4856.5|4850.5|4
1704853800000|2024-01-10 02:30:00|4857.3|4851.3|4858.9|4852.9|4860|4854|4853.9|4847.9|19
1704854100000|2024-01-10 02:35:00|4858.5|4852.5|4852.4|4846.4|4859.9|4853.9|4852.4|4846.4|5
1704854400000|2024-01-10 02:40:00|4852|4846|4855.7|4849.7|4856.5|4850.5|4850.9|4844.9|8
1704854700000|2024-01-10 02:45:00|4855.3|4849.3|4853.2|4847.2|4855.7|4849.7|4852.2|4846.2|6
1704855000000|2024-01-10 02:50:00|4853.5|4847.5|4852.7|4846.7|4854.2|4848.2|4852.2|4846.2|0
1704855300000|2024-01-10 02:55:00|4852.2|4846.2|4850.7|4844.7|4852.7|4846.7|4850.7|4844.7|4
1704855600000|2024-01-10 03:00:00|4851|4845|4853.5|4847.5|4853.5|4847.5|4851|4845|0
1704855900000|2024-01-10 03:05:00|4852.5|4846.5|4852.7|4846.7|4853|4847|4851.7|4845.7|1
1704856200000|2024-01-10 03:10:00|4852.5|4846.5|4853.2|4847.2|4853.5|4847.5|4851|4845|1
1704856500000|2024-01-10 03:15:00|4853.5|4847.5|4849.7|4843.7|4853.5|4847.5|4848.7|4842.7|17
1704856800000|2024-01-10 03:20:00|4850.2|4844.2|4852.6|4846.6|4853.6|4847.6|4849.7|4843.7|62
1704857100000|2024-01-10 03:25:00|4850.6|4844.6|4850.7|4844.7|4852.8|4846.8|4848.6|4842.6|21
1704857400000|2024-01-10 03:30:00|4851.6|4845.6|4849.7|4843.7|4851.6|4845.6|4848.7|4842.7|6
1704857700000|2024-01-10 03:35:00|4849.6|4843.6|4849.6|4843.6|4850.2|4844.2|4848.7|4842.7|3
1704858000000|2024-01-10 03:40:00|4849.7|4843.7|4849.7|4843.7|4850.8|4844.8|4848.6|4842.6|2
1704858300000|2024-01-10 03:45:00|4849.2|4843.2|4849.7|4843.7|4849.7|4843.7|4849.2|4843.2|2
1704858600000|2024-01-10 03:50:00|4849.8|4843.8|4848.8|4842.8|4850.7|4844.7|4848.7|4842.7|1
1704858900000|2024-01-10 03:55:00|4849.3|4843.3|4851.2|4845.2|4851.2|4845.2|4849.3|4843.3|1
1704859200000|2024-01-10 04:00:00|4851.1|4845.1|4851.2|4845.2|4851.2|4845.2|4850.1|4844.1|2
1704859800000|2024-01-10 04:10:00|4851.7|4845.7|4853.2|4847.2|4853.3|4847.3|4851.7|4845.7|3
1704860100000|2024-01-10 04:15:00|4853.1|4847.1|4851.7|4845.7|4853.2|4847.2|4851.7|4845.7|2
1704860400000|2024-01-10 04:20:00|4851.6|4845.6|4855.7|4849.7|4857.7|4851.7|4851.2|4845.2|12
1704860700000|2024-01-10 04:25:00|4855.6|4849.6|4854.6|4848.6|4855.7|4849.7|4854.6|4848.6|0
1704861000000|2024-01-10 04:30:00|4854.7|4848.7|4865.7|4859.7|4865.7|4859.7|4853.6|4847.6|77
1704861300000|2024-01-10 04:35:00|4866.1|4860.1|4874.7|4868.7|4878.3|4872.3|4865.2|4859.2|140
1704861600000|2024-01-10 04:40:00|4875.7|4869.7|4877.2|4871.2|4877.2|4871.2|4874.7|4868.7|18
1704861900000|2024-01-10 04:45:00|4877.7|4871.7|4878.7|4872.7|4881.2|4875.2|4877.7|4871.7|20
1704862200000|2024-01-10 04:50:00|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.1|4872.1|8
1704862500000|2024-01-10 04:55:00|4878.2|4872.2|4877.2|4871.2|4878.2|4872.2|4877.1|4871.1|7
1704862800000|2024-01-10 05:00:00|4877.1|4871.1|4875.7|4869.7|4877.1|4871.1|4874.3|4868.3|20
1704863100000|2024-01-10 05:05:00|4876.2|4870.2|4873.7|4867.7|4876.2|4870.2|4873.2|4867.2|6
1704863400000|2024-01-10 05:10:00|4873.6|4867.6|4873.6|4867.6|4875.7|4869.7|4873.3|4867.3|5
1704864000000|2024-01-10 05:20:00|4873.7|4867.7|4873.6|4867.6|4873.7|4867.7|4873.2|4867.2|1
1704864300000|2024-01-10 05:25:00|4873.2|4867.2|4871.7|4865.7|4873.2|4867.2|4871.2|4865.2|8
1704864600000|2024-01-10 05:30:00|4871.6|4865.6|4863.5|4857.5|4873.1|4867.1|4862.1|4856.1|41
1704864900000|2024-01-10 05:35:00|4863.6|4857.6|4867.1|4861.1|4867.7|4861.7|4863.6|4857.6|2
1704865200000|2024-01-10 05:40:00|4867.7|4861.7|4868.1|4862.1|4869.1|4863.1|4866.7|4860.7|0
1704865500000|2024-01-10 05:45:00|4869.1|4863.1|4868.6|4862.6|4871.2|4865.2|4868.1|4862.1|3
1704865800000|2024-01-10 05:50:00|4870.5|4864.5|4872.7|4866.7|4875.1|4869.1|4870.5|4864.5|34
1704866100000|2024-01-10 05:55:00|4871.7|4865.7|4875.6|4869.6|4876.6|4870.6|4871.7|4865.7|3
1704866400000|2024-01-10 06:00:00|4875.7|4869.7|4875.2|4869.2|4878.6|4872.6|4873.6|4867.6|24
1704866700000|2024-01-10 06:05:00|4875.6|4869.6|4875.2|4869.2|4876.7|4870.7|4873.9|4867.9|25
1704867000000|2024-01-10 06:10:00|4874.7|4868.7|4875.7|4869.7|4876.9|4870.9|4873.9|4867.9|9
1704867300000|2024-01-10 06:15:00|4876.2|4870.2|4875.7|4869.7|4876.9|4870.9|4870.7|4864.7|19
1704867600000|2024-01-10 06:20:00|4874.7|4868.7|4879.6|4873.6|4879.7|4873.7|4872.7|4866.7|22
1704867900000|2024-01-10 06:25:00|4879.2|4873.2|4887.4|4881.4|4888.4|4882.4|4879.1|4873.1|128
1704868200000|2024-01-10 06:30:00|4887.5|4881.5|4886.5|4880.5|4887.5|4881.5|4886|4880|24
1704868500000|2024-01-10 06:35:00|4887|4881|4877.1|4871.1|4887.9|4881.9|4876.5|4870.5|109
1704868800000|2024-01-10 06:40:00|4877|4871|4874.5|4868.5|4878.5|4872.5|4873.5|4867.5|1
1704869100000|2024-01-10 06:45:00|4874.9|4868.9|4874|4868|4875.9|4869.9|4873|4867|0
1704869400000|2024-01-10 06:50:00|4873.9|4867.9|4874.5|4868.5|4875.5|4869.5|4873.9|4867.9|4
1704869700000|2024-01-10 06:55:00|4874.4|4868.4|4874.5|4868.5|4875.5|4869.5|4873|4867|12
1704870000000|2024-01-10 07:00:00|4874.4|4868.4|4872.1|4866.1|4875.5|4869.5|4871.5|4865.5|16
1704870300000|2024-01-10 07:05:00|4871.8|4865.8|4872.5|4866.5|4873.5|4867.5|4869.5|4863.5|29
1704870600000|2024-01-10 07:10:00|4872.1|4866.1|4867|4861|4873.4|4867.4|4867|4861|25
1704870900000|2024-01-10 07:15:00|4867.5|4861.5|4865.5|4859.5|4867.5|4861.5|4864.5|4858.5|6
1704871200000|2024-01-10 07:20:00|4864.9|4858.9|4862.4|4856.4|4866|4860|4861|4855|39
1704871500000|2024-01-10 07:25:00|4862.5|4856.5|4859.9|4853.9|4866|4860|4859.4|4853.4|23
1704871800000|2024-01-10 07:30:00|4861.5|4855.5|4858|4852|4862.5|4856.5|4858|4852|31
1704872100000|2024-01-10 07:35:00|4857.7|4851.7|4856.5|4850.5|4857.7|4851.7|4855.7|4849.7|7
1704872400000|2024-01-10 07:40:00|4856|4850|4853.5|4847.5|4857.7|4851.7|4853|4847|28
1704872700000|2024-01-10 07:45:00|4854|4848|4852.5|4846.5|4854.5|4848.5|4852.5|4846.5|63
1704873000000|2024-01-10 07:50:00|4852|4846|4854|4848|4854.7|4848.7|4852|4846|25
1704873300000|2024-01-10 07:55:00|4854.2|4848.2|4850.5|4844.5|4855.2|4849.2|4849.2|4843.2|47
1704873600000|2024-01-10 08:00:00|4851|4845|4847.7|4841.7|4853|4847|4837|4831|153
1704873900000|2024-01-10 08:05:00|4847.8|4841.8|4846.7|4840.7|4849.3|4843.3|4844.8|4838.8|23
1704874200000|2024-01-10 08:10:00|4847|4841|4845.7|4839.7|4849.3|4843.3|4845.7|4839.7|21
1704874500000|2024-01-10 08:15:00|4845.8|4839.8|4849.2|4843.2|4850.8|4844.8|4844.8|4838.8|8
1704874800000|2024-01-10 08:20:00|4849.8|4843.8|4850.4|4844.4|4851.8|4845.8|4844.8|4838.8|50
1704875100000|2024-01-10 08:25:00|4850.3|4844.3|4850.8|4844.8|4851.8|4845.8|4848.8|4842.8|26
1704875400000|2024-01-10 08:30:00|4851.3|4845.3|4852.2|4846.2|4853.9|4847.9|4851.3|4845.3|32
1704875700000|2024-01-10 08:35:00|4852.7|4846.7|4849.8|4843.8|4852.7|4846.7|4847.8|4841.8|14
1704876000000|2024-01-10 08:40:00|4850.2|4844.2|4847.7|4841.7|4850.2|4844.2|4845.2|4839.2|32
1704876300000|2024-01-10 08:45:00|4847.8|4841.8|4843.7|4837.7|4847.8|4841.8|4840.9|4834.9|18
1704876600000|2024-01-10 08:50:00|4843.6|4837.6|4843.3|4837.3|4843.8|4837.8|4837.7|4831.7|109
1704876900000|2024-01-10 08:55:00|4843.8|4837.8|4839.4|4833.4|4845.3|4839.3|4838.8|4832.8|77
1704877200000|2024-01-10 09:00:00|4839.9|4833.9|4843.3|4837.3|4843.4|4837.4|4839.3|4833.3|53
1704877500000|2024-01-10 09:05:00|4843.7|4837.7|4842.3|4836.3|4845.8|4839.8|4842.3|4836.3|28
1704877800000|2024-01-10 09:10:00|4843.8|4837.8|4842.7|4836.7|4845.8|4839.8|4841.2|4835.2|43
1704878100000|2024-01-10 09:15:00|4841.8|4835.8|4845.7|4839.7|4847.3|4841.3|4841.2|4835.2|30
1704878400000|2024-01-10 09:20:00|4845.3|4839.3|4842.3|4836.3|4845.3|4839.3|4841.8|4835.8|18
1704878700000|2024-01-10 09:25:00|4844.8|4838.8|4846.8|4840.8|4847.3|4841.3|4843.8|4837.8|6
1704879000000|2024-01-10 09:30:00|4846.7|4840.7|4848.3|4842.3|4848.4|4842.4|4846.3|4840.3|41
1704879300000|2024-01-10 09:35:00|4848.2|4842.2|4845.8|4839.8|4848.2|4842.2|4845.3|4839.3|8
1704879600000|2024-01-10 09:40:00|4845.7|4839.7|4843.3|4837.3|4846.8|4840.8|4843.2|4837.2|38
1704879900000|2024-01-10 09:45:00|4843.2|4837.2|4839.3|4833.3|4844.8|4838.8|4837.8|4831.8|93
1704880200000|2024-01-10 09:50:00|4839.5|4833.5|4837.8|4831.8|4839.8|4833.8|4837.3|4831.3|43
1704880500000|2024-01-10 09:55:00|4837.7|4831.7|4837.3|4831.3|4839.2|4833.2|4837.2|4831.2|91
1704880800000|2024-01-10 10:00:00|4836.7|4830.7|4841|4835|4841|4835|4836.3|4830.3|79
1704881100000|2024-01-10 10:05:00|4839.5|4833.5|4839.8|4833.8|4841.5|4835.5|4838|4832|91
1704881400000|2024-01-10 10:10:00|4840|4834|4843.3|4837.3|4845.5|4839.5|4839.8|4833.8|32
1704881700000|2024-01-10 10:15:00|4844|4838|4849|4843|4849|4843|4843|4837|130
1704882000000|2024-01-10 10:20:00|4850|4844|4848.8|4842.8|4851.3|4845.3|4846|4840|42
1704882300000|2024-01-10 10:25:00|4849.8|4843.8|4849.7|4843.7|4850.5|4844.5|4849|4843|88
1704882600000|2024-01-10 10:30:00|4849.3|4843.3|4840.3|4834.3|4851|4845|4840.3|4834.3|37
1704882900000|2024-01-10 10:35:00|4841.8|4835.8|4841|4835|4842.8|4836.8|4840|4834|55
1704883200000|2024-01-10 10:40:00|4841.7|4835.7|4842.4|4836.4|4843|4837|4840.6|4834.6|14
1704883500000|2024-01-10 10:45:00|4842|4836|4846.4|4840.4|4847|4841|4842|4836|17
1704883800000|2024-01-10 10:50:00|4845.9|4839.9|4845.9|4839.9|4846|4840|4843.5|4837.5|15
1704884100000|2024-01-10 10:55:00|4845.7|4839.7|4842.9|4836.9|4845.7|4839.7|4842.5|4836.5|14
1704884400000|2024-01-10 11:00:00|4842.4|4836.4|4838.7|4832.7|4842.9|4836.9|4838.5|4832.5|62
1704884700000|2024-01-10 11:05:00|4838.4|4832.4|4843.4|4837.4|4844.4|4838.4|4837.7|4831.7|39
1704885000000|2024-01-10 11:10:00|4843|4837|4844|4838|4846|4840|4842.6|4836.6|18
1704885300000|2024-01-10 11:15:00|4845.7|4839.7|4843.9|4837.9|4845.7|4839.7|4842.7|4836.7|18
1704885600000|2024-01-10 11:20:00|4844.2|4838.2|4843.9|4837.9|4845.9|4839.9|4843.6|4837.6|11
1704885900000|2024-01-10 11:25:00|4843.5|4837.5|4842.7|4836.7|4843.9|4837.9|4841.7|4835.7|4
1704886200000|2024-01-10 11:30:00|4842.4|4836.4|4843.9|4837.9|4843.9|4837.9|4841.6|4835.6|18
1704886500000|2024-01-10 11:35:00|4844|4838|4841.9|4835.9|4844.5|4838.5|4841.4|4835.4|11
1704886800000|2024-01-10 11:40:00|4841.5|4835.5|4843.4|4837.4|4843.9|4837.9|4841.4|4835.4|16
1704887100000|2024-01-10 11:45:00|4843.2|4837.2|4845.8|4839.8|4846.5|4840.5|4841.4|4835.4|37
1704887400000|2024-01-10 11:50:00|4845.9|4839.9|4850.9|4844.9|4851|4845|4845.9|4839.9|10
1704887700000|2024-01-10 11:55:00|4851|4845|4851.8|4845.8|4853.9|4847.9|4848.8|4842.8|44
1704888000000|2024-01-10 12:00:00|4850.8|4844.8|4852.9|4846.9|4855.9|4849.9|4850.8|4844.8|25
1704888300000|2024-01-10 12:05:00|4853.4|4847.4|4852.4|4846.4|4855.3|4849.3|4851.9|4845.9|14
1704888600000|2024-01-10 12:10:00|4852.6|4846.6|4854.4|4848.4|4856|4850|4852.6|4846.6|11
1704888900000|2024-01-10 12:15:00|4854.8|4848.8|4853|4847|4854.8|4848.8|4849.9|4843.9|8
1704889200000|2024-01-10 12:20:00|4852.9|4846.9|4860.4|4854.4|4861.4|4855.4|4852.9|4846.9|117
1704889500000|2024-01-10 12:25:00|4859.9|4853.9|4857.5|4851.5|4860.1|4854.1|4855.8|4849.8|58
1704889800000|2024-01-10 12:30:00|4858|4852|4859.6|4853.6|4861.1|4855.1|4857.5|4851.5|22
1704890100000|2024-01-10 12:35:00|4859.5|4853.5|4856.8|4850.8|4860.6|4854.6|4855.8|4849.8|7
1704890400000|2024-01-10 12:40:00|4856.6|4850.6|4860.3|4854.3|4860.6|4854.6|4856.6|4850.6|14
1704890700000|2024-01-10 12:45:00|4859.8|4853.8|4856.4|4850.4|4861.3|4855.3|4853.4|4847.4|130
1704891000000|2024-01-10 12:50:00|4856.3|4850.3|4854.8|4848.8|4856.8|4850.8|4852.9|4846.9|52
1704891300000|2024-01-10 12:55:00|4854.9|4848.9|4855|4849|4859|4853|4853.8|4847.8|53
1704891600000|2024-01-10 13:00:00|4855.4|4849.4|4849|4843|4860|4854|4848.9|4842.9|114
1704891900000|2024-01-10 13:05:00|4849.4|4843.4|4850|4844|4852.4|4846.4|4843.9|4837.9|172
1704892200000|2024-01-10 13:10:00|4849.9|4843.9|4845.9|4839.9|4850|4844|4844.9|4838.9|27
1704892500000|2024-01-10 13:15:00|4845.4|4839.4|4847.2|4841.2|4852|4846|4845.4|4839.4|61
1704892800000|2024-01-10 13:20:00|4847.3|4841.3|4851.2|4845.2|4852.3|4846.3|4844.7|4838.7|56
1704893100000|2024-01-10 13:25:00|4850.8|4844.8|4855|4849|4855.7|4849.7|4849|4843|48
1704893400000|2024-01-10 13:30:00|4854.9|4848.9|4855|4849|4857.2|4851.2|4852.2|4846.2|29
1704893700000|2024-01-10 13:35:00|4855.7|4849.7|4856.4|4850.4|4860.2|4854.2|4853.2|4847.2|57
1704894000000|2024-01-10 13:40:00|4856.3|4850.3|4853.2|4847.2|4858.2|4852.2|4851.7|4845.7|45
1704897000000|2024-01-10 14:30:00|4848.1|4842.1|4836.8|4830.8|4848.1|4842.1|4825.1|4819.1|1521
1704897300000|2024-01-10 14:35:00|4838.6|4832.6|4828.9|4822.9|4845.7|4839.7|4826.4|4820.4|841
1704897600000|2024-01-10 14:40:00|4828.8|4822.8|4838.2|4832.2|4841.8|4835.8|4827.3|4821.3|481
1704897900000|2024-01-10 14:45:00|4838.7|4832.7|4828.3|4822.3|4841.7|4835.7|4821.3|4815.3|687
1704898200000|2024-01-10 14:50:00|4827.7|4821.7|4845.2|4839.2|4846.3|4840.3|4822.3|4816.3|661
1704898500000|2024-01-10 14:55:00|4845.3|4839.3|4852.7|4846.7|4856.8|4850.8|4840.8|4834.8|836
1704898800000|2024-01-10 15:00:00|4852.8|4846.8|4843.7|4837.7|4857.6|4851.6|4843.7|4837.7|764
1704899100000|2024-01-10 15:05:00|4842.3|4836.3|4858.8|4852.8|4866.7|4860.7|4841.3|4835.3|709
1704899400000|2024-01-10 15:10:00|4859.3|4853.3|4853|4847|4859.7|4853.7|4845|4839|248
1704899700000|2024-01-10 15:15:00|4854.3|4848.3|4843.6|4837.6|4856|4850|4841.6|4835.6|502
1704900000000|2024-01-10 15:20:00|4843|4837|4841.6|4835.6|4843|4837|4833.6|4827.6|277
1704900300000|2024-01-10 15:25:00|4842|4836|4843.5|4837.5|4848|4842|4839.6|4833.6|152
1704900600000|2024-01-10 15:30:00|4843.6|4837.6|4833.6|4827.6|4845.3|4839.3|4829|4823|539
1704900900000|2024-01-10 15:35:00|4833.1|4827.1|4843.5|4837.5|4849.1|4843.1|4829|4823|550
1704901200000|2024-01-10 15:40:00|4843|4837|4838|4832|4846.5|4840.5|4838|4832|161
1704901500000|2024-01-10 15:45:00|4837|4831|4831.6|4825.6|4843|4837|4830.6|4824.6|289
1704901800000|2024-01-10 15:50:00|4832|4826|4827|4821|4834.1|4828.1|4819.2|4813.2|669
1704902100000|2024-01-10 15:55:00|4827.1|4821.1|4833|4827|4834|4828|4823.1|4817.1|183
1704902400000|2024-01-10 16:00:00|4833.4|4827.4|4823|4817|4833.5|4827.5|4814.2|4808.2|519
1704902700000|2024-01-10 16:05:00|4823.7|4817.7|4820.5|4814.5|4824.4|4818.4|4816|4810|394
1704903000000|2024-01-10 16:10:00|4820.1|4814.1|4819.9|4813.9|4823.5|4817.5|4813|4807|308
1704903300000|2024-01-10 16:15:00|4819.5|4813.5|4839.1|4833.1|4839.7|4833.7|4815.9|4809.9|417
1704903600000|2024-01-10 16:20:00|4839.4|4833.4|4857.5|4851.5|4858.1|4852.1|4833.6|4827.6|649
1704903900000|2024-01-10 16:25:00|4856.9|4850.9|4853.9|4847.9|4859.4|4853.4|4846.2|4840.2|534
1704904200000|2024-01-10 16:30:00|4854|4848|4851.9|4845.9|4858.4|4852.4|4849.1|4843.1|203
1704904500000|2024-01-10 16:35:00|4852.4|4846.4|4853.1|4847.1|4861.2|4855.2|4851.7|4845.7|286
1704904800000|2024-01-10 16:40:00|4854.1|4848.1|4878.9|4872.9|4879.6|4873.6|4853.6|4847.6|977
1704905100000|2024-01-10 16:45:00|4879.7|4873.7|4877.7|4871.7|4882.6|4876.6|4874.1|4868.1|901
1704905400000|2024-01-10 16:50:00|4878.1|4872.1|4884.4|4878.4|4887.4|4881.4|4873.6|4867.6|432
1704905700000|2024-01-10 16:55:00|4883.5|4877.5|4888.9|4882.9|4890.9|4884.9|4883.5|4877.5|552
1704906000000|2024-01-10 17:00:00|4888.7|4882.7|4879.1|4873.1|4888.7|4882.7|4874.7|4868.7|571
1704906300000|2024-01-10 17:05:00|4879.6|4873.6|4873.9|4867.9|4887.1|4881.1|4872.4|4866.4|704
1704906600000|2024-01-10 17:10:00|4874.4|4868.4|4869.9|4863.9|4875.4|4869.4|4867|4861|443
1704906900000|2024-01-10 17:15:00|4870.4|4864.4|4868.4|4862.4|4881.4|4875.4|4868.4|4862.4|323
1704907200000|2024-01-10 17:20:00|4868|4862|4862.5|4856.5|4870.9|4864.9|4860.6|4854.6|337
1704907500000|2024-01-10 17:25:00|4862.9|4856.9|4867|4861|4870.9|4864.9|4862.9|4856.9|293
1704907800000|2024-01-10 17:30:00|4866.4|4860.4|4869.4|4863.4|4870.4|4864.4|4863|4857|240
1704908100000|2024-01-10 17:35:00|4869|4863|4860.4|4854.4|4869.4|4863.4|4860|4854|173
1704908400000|2024-01-10 17:40:00|4860.9|4854.9|4852.1|4846.1|4861.4|4855.4|4845.1|4839.1|312
1704908700000|2024-01-10 17:45:00|4852.6|4846.6|4850|4844|4856|4850|4843.3|4837.3|356
1704909000000|2024-01-10 17:50:00|4850.4|4844.4|4850.4|4844.4|4850.9|4844.9|4844|4838|173
1704909300000|2024-01-10 17:55:00|4850.9|4844.9|4850.1|4844.1|4856|4850|4849.9|4843.9|270
1704909600000|2024-01-10 18:00:00|4851.1|4845.1|4845.8|4839.8|4852.6|4846.6|4845.1|4839.1|400
1704909900000|2024-01-10 18:05:00|4846.1|4840.1|4847.3|4841.3|4850.4|4844.4|4840.3|4834.3|333
1704910200000|2024-01-10 18:10:00|4847.1|4841.1|4850.1|4844.1|4850.3|4844.3|4844.6|4838.6|163
1704910500000|2024-01-10 18:15:00|4849.1|4843.1|4852.3|4846.3|4856.6|4850.6|4844.6|4838.6|403
1704910800000|2024-01-10 18:20:00|4851.3|4845.3|4841.7|4835.7|4851.3|4845.3|4840.5|4834.5|472
1704911100000|2024-01-10 18:25:00|4842|4836|4850.4|4844.4|4850.5|4844.5|4836.5|4830.5|235
1704911400000|2024-01-10 18:30:00|4850.5|4844.5|4843.5|4837.5|4850.5|4844.5|4843.4|4837.4|204
1704911700000|2024-01-10 18:35:00|4843.3|4837.3|4838.5|4832.5|4844|4838|4836.5|4830.5|229
1704912000000|2024-01-10 18:40:00|4838.9|4832.9|4840.4|4834.4|4842.4|4836.4|4837.4|4831.4|220
1704912300000|2024-01-10 18:45:00|4839.5|4833.5|4844.5|4838.5|4845.9|4839.9|4838.9|4832.9|361
1704912600000|2024-01-10 18:50:00|4844.9|4838.9|4839.9|4833.9|4844.9|4838.9|4838.5|4832.5|263
1704912900000|2024-01-10 18:55:00|4839.5|4833.5|4843.9|4837.9|4845.9|4839.9|4839.5|4833.5|338
1704913200000|2024-01-10 19:00:00|4844|4838|4835|4829|4847.3|4841.3|4834.7|4828.7|651
1704913500000|2024-01-10 19:05:00|4835.2|4829.2|4838.9|4832.9|4840.6|4834.6|4832.7|4826.7|943
1704913800000|2024-01-10 19:10:00|4838.4|4832.4|4836.7|4830.7|4841.6|4835.6|4835.7|4829.7|2369
1704914100000|2024-01-10 19:15:00|4836.8|4830.8|4829.8|4823.8|4836.8|4830.8|4828.7|4822.7|818
1704934800000|2024-01-11 01:00:00|4835.4|4829.4|4827|4821|4841.6|4835.6|4824.5|4818.5|111
1704935100000|2024-01-11 01:05:00|4828|4822|4844|4838|4845.1|4839.1|4828|4822|65
1704935400000|2024-01-11 01:10:00|4844.1|4838.1|4846.5|4840.5|4846.5|4840.5|4837.1|4831.1|69
1704935700000|2024-01-11 01:15:00|4846|4840|4848|4842|4849|4843|4845.5|4839.5|8
1704936000000|2024-01-11 01:20:00|4846.5|4840.5|4843.5|4837.5|4848|4842|4840|4834|28
1704936300000|2024-01-11 01:25:00|4842.5|4836.5|4849|4843|4849|4843|4842.5|4836.5|32
1704936600000|2024-01-11 01:30:00|4848.6|4842.6|4852.5|4846.5|4855.1|4849.1|4846.5|4840.5|39
1704936900000|2024-01-11 01:35:00|4852.3|4846.3|4847.6|4841.6|4853.5|4847.5|4847|4841|10
1704937200000|2024-01-11 01:40:00|4847.5|4841.5|4848.5|4842.5|4848.5|4842.5|4845.5|4839.5|9
1704937500000|2024-01-11 01:45:00|4848.6|4842.6|4853|4847|4854.8|4848.8|4848.5|4842.5|15
1704937800000|2024-01-11 01:50:00|4852.5|4846.5|4854|4848|4855|4849|4852.5|4846.5|24
1704938100000|2024-01-11 01:55:00|4854.3|4848.3|4850.5|4844.5|4854.5|4848.5|4849.5|4843.5|3
1704938400000|2024-01-11 02:00:00|4849.5|4843.5|4852.5|4846.5|4853|4847|4847.5|4841.5|5
1704938700000|2024-01-11 02:05:00|4852.1|4846.1|4846.5|4840.5|4852.5|4846.5|4846.5|4840.5|25
1704939000000|2024-01-11 02:10:00|4846|4840|4848.5|4842.5|4848.5|4842.5|4845.5|4839.5|6
1704939300000|2024-01-11 02:15:00|4849|4843|4848.5|4842.5|4849|4843|4848|4842|20
1704939600000|2024-01-11 02:20:00|4848|4842|4849|4843|4849|4843|4848|4842|2
1704939900000|2024-01-11 02:25:00|4848.6|4842.6|4847.5|4841.5|4848.6|4842.6|4847.5|4841.5|1
1704940200000|2024-01-11 02:30:00|4847.4|4841.4|4848.5|4842.5|4849.1|4843.1|4846.4|4840.4|16
1704940500000|2024-01-11 02:35:00|4848|4842|4848.5|4842.5|4848.5|4842.5|4847.5|4841.5|1
1704940800000|2024-01-11 02:40:00|4848|4842|4845.5|4839.5|4848|4842|4842.5|4836.5|9
1704941100000|2024-01-11 02:45:00|4846|4840|4842.5|4836.5|4848|4842|4842.1|4836.1|6
1704941400000|2024-01-11 02:50:00|4843|4837|4843.4|4837.4|4843.6|4837.6|4840|4834|14
1704941700000|2024-01-11 02:55:00|4843.7|4837.7|4843.4|4837.4|4846|4840|4842.5|4836.5|14
1704942000000|2024-01-11 03:00:00|4844|4838|4846.5|4840.5|4847|4841|4844|4838|24
1704942300000|2024-01-11 03:05:00|4846|4840|4848|4842|4848|4842|4845.5|4839.5|9
1704942600000|2024-01-11 03:10:00|4847.9|4841.9|4851.5|4845.5|4853|4847|4847.9|4841.9|15
1704942900000|2024-01-11 03:15:00|4852.5|4846.5|4857.5|4851.5|4857.5|4851.5|4851.5|4845.5|4
1704943200000|2024-01-11 03:20:00|4858.5|4852.5|4860|4854|4861|4855|4857|4851|23
1704943500000|2024-01-11 03:25:00|4859.5|4853.5|4859.4|4853.4|4862|4856|4857.4|4851.4|10
1704943800000|2024-01-11 03:30:00|4858.9|4852.9|4859.5|4853.5|4859.5|4853.5|4858|4852|5
1704944100000|2024-01-11 03:35:00|4859|4853|4857.4|4851.4|4859|4853|4856.4|4850.4|3
1704944400000|2024-01-11 03:40:00|4857.9|4851.9|4860|4854|4860|4854|4857.9|4851.9|2
1704944700000|2024-01-11 03:45:00|4860.1|4854.1|4860.5|4854.5|4861.9|4855.9|4860|4854|5
1704945000000|2024-01-11 03:50:00|4861|4855|4861.5|4855.5|4861.5|4855.5|4860.9|4854.9|2
1704945300000|2024-01-11 03:55:00|4862.5|4856.5|4864.4|4858.4|4864.4|4858.4|4862.4|4856.4|7
1704945600000|2024-01-11 04:00:00|4864.3|4858.3|4868.4|4862.4|4868.5|4862.5|4863|4857|53
1704945900000|2024-01-11 04:05:00|4869|4863|4866.5|4860.5|4871.5|4865.5|4866.4|4860.4|24
1704946200000|2024-01-11 04:10:00|4866.4|4860.4|4867.9|4861.9|4867.9|4861.9|4866|4860|6
1704946500000|2024-01-11 04:15:00|4867.5|4861.5|4867.5|4861.5|4868.5|4862.5|4867.4|4861.4|1
1704946800000|2024-01-11 04:20:00|4867.4|4861.4|4867.5|4861.5|4868|4862|4867.3|4861.3|2
1704947100000|2024-01-11 04:25:00|4867.9|4861.9|4867.5|4861.5|4868|4862|4867.4|4861.4|1
1704947400000|2024-01-11 04:30:00|4867.9|4861.9|4871|4865|4871.7|4865.7|4867.5|4861.5|8
1704947700000|2024-01-11 04:35:00|4871.5|4865.5|4871.5|4865.5|4872|4866|4871|4865|13
1704948000000|2024-01-11 04:40:00|4872|4866|4871.5|4865.5|4872|4866|4871.5|4865.5|6
1704948300000|2024-01-11 04:45:00|4872|4866|4873|4867|4874|4868|4872|4866|3
1704948600000|2024-01-11 04:50:00|4873.5|4867.5|4873.4|4867.4|4874.4|4868.4|4873.4|4867.4|8
1704948900000|2024-01-11 04:55:00|4874|4868|4873.4|4867.4|4874.5|4868.5|4872.4|4866.4|6
1704949200000|2024-01-11 05:00:00|4872.4|4866.4|4877.4|4871.4|4877.5|4871.5|4872.4|4866.4|39
1704949500000|2024-01-11 05:05:00|4877|4871|4875.6|4869.6|4877.5|4871.5|4875.1|4869.1|21
1704949800000|2024-01-11 05:10:00|4874.9|4868.9|4872.9|4866.9|4875.6|4869.6|4872.6|4866.6|5
1704950100000|2024-01-11 05:15:00|4873.4|4867.4|4873.6|4867.6|4874.6|4868.6|4872.8|4866.8|4
1704950400000|2024-01-11 05:20:00|4872.1|4866.1|4871.6|4865.6|4872.1|4866.1|4871.6|4865.6|2
1704950700000|2024-01-11 05:25:00|4871.7|4865.7|4872.9|4866.9|4873.6|4867.6|4871.1|4865.1|6
1704951000000|2024-01-11 05:30:00|4873.4|4867.4|4874.2|4868.2|4880.6|4874.6|4872.6|4866.6|32
1704951300000|2024-01-11 05:35:00|4874.6|4868.6|4876.6|4870.6|4877.2|4871.2|4874.1|4868.1|12
1704951600000|2024-01-11 05:40:00|4876.4|4870.4|4875.6|4869.6|4878.7|4872.7|4875.1|4869.1|6
1704951900000|2024-01-11 05:45:00|4876.3|4870.3|4879.6|4873.6|4880.8|4874.8|4876.3|4870.3|19
1704952200000|2024-01-11 05:50:00|4878.6|4872.6|4881.1|4875.1|4881.6|4875.6|4878.6|4872.6|6
1704952500000|2024-01-11 05:55:00|4881.4|4875.4|4876.6|4870.6|4882.1|4876.1|4876.1|4870.1|19
1704952800000|2024-01-11 06:00:00|4876.9|4870.9|4872.6|4866.6|4878.6|4872.6|4872.6|4866.6|24
1704953100000|2024-01-11 06:05:00|4873.6|4867.6|4875.1|4869.1|4875.6|4869.6|4870.2|4864.2|20
1704953400000|2024-01-11 06:10:00|4874.6|4868.6|4880.6|4874.6|4880.6|4874.6|4874.6|4868.6|9
1704953700000|2024-01-11 06:15:00|4879.6|4873.6|4880.6|4874.6|4881.6|4875.6|4878.1|4872.1|19
1704954000000|2024-01-11 06:20:00|4880.1|4874.1|4880.6|4874.6|4882.1|4876.1|4880.1|4874.1|20
1704954300000|2024-01-11 06:25:00|4881|4875|4880.6|4874.6|4881.6|4875.6|4879|4873|14
1704954600000|2024-01-11 06:30:00|4880.2|4874.2|4881.6|4875.6|4881.6|4875.6|4878.5|4872.5|11
1704954900000|2024-01-11 06:35:00|4882.1|4876.1|4882.8|4876.8|4883.8|4877.8|4879|4873|49
1704955200000|2024-01-11 06:40:00|4880.8|4874.8|4883.3|4877.3|4884.3|4878.3|4880.8|4874.8|14
1704955500000|2024-01-11 06:45:00|4882.8|4876.8|4879.3|4873.3|4882.8|4876.8|4878.8|4872.8|26
1704955800000|2024-01-11 06:50:00|4879.8|4873.8|4877.8|4871.8|4880.3|4874.3|4874.3|4868.3|63
1704956100000|2024-01-11 06:55:00|4878.2|4872.2|4874.3|4868.3|4878.3|4872.3|4874.3|4868.3|14
1704956400000|2024-01-11 07:00:00|4875.3|4869.3|4873.8|4867.8|4875.3|4869.3|4873.8|4867.8|6
1704956700000|2024-01-11 07:05:00|4872.6|4866.6|4875.7|4869.7|4876.5|4870.5|4872.6|4866.6|36
1704957000000|2024-01-11 07:10:00|4876.2|4870.2|4882.8|4876.8|4882.8|4876.8|4875.8|4869.8|13
1704957300000|2024-01-11 07:15:00|4882.2|4876.2|4880.2|4874.2|4882.2|4876.2|4879.5|4873.5|28
1704957600000|2024-01-11 07:20:00|4880.7|4874.7|4882.2|4876.2|4882.3|4876.3|4880.7|4874.7|18
1704957900000|2024-01-11 07:25:00|4881.8|4875.8|4881.8|4875.8|4882.8|4876.8|4880.2|4874.2|11
1704958200000|2024-01-11 07:30:00|4880.5|4874.5|4879.8|4873.8|4881.2|4875.2|4879.8|4873.8|11
1704958500000|2024-01-11 07:35:00|4879.7|4873.7|4881.5|4875.5|4881.8|4875.8|4879.7|4873.7|29
1704958800000|2024-01-11 07:40:00|4881.3|4875.3|4881.5|4875.5|4881.9|4875.9|4879.8|4873.8|6
1704959100000|2024-01-11 07:45:00|4881.4|4875.4|4881.9|4875.9|4882.9|4876.9|4881.4|4875.4|10
1704959400000|2024-01-11 07:50:00|4881|4875|4878.2|4872.2|4881|4875|4878.2|4872.2|51
1704959700000|2024-01-11 07:55:00|4878.4|4872.4|4879.4|4873.4|4879.9|4873.9|4877.2|4871.2|18
1704960000000|2024-01-11 08:00:00|4879|4873|4875.9|4869.9|4879|4873|4874.4|4868.4|17
1704960300000|2024-01-11 08:05:00|4875.4|4869.4|4875.9|4869.9|4877.9|4871.9|4874.9|4868.9|2
1704960600000|2024-01-11 08:10:00|4876.4|4870.4|4873.4|4867.4|4876.7|4870.7|4871.9|4865.9|27
1704960900000|2024-01-11 08:15:00|4873|4867|4875.5|4869.5|4876|4870|4872.4|4866.4|7
1704961200000|2024-01-11 08:20:00|4875.1|4869.1|4877.4|4871.4|4877.9|4871.9|4873.4|4867.4|14
1704961500000|2024-01-11 08:25:00|4877.2|4871.2|4874.4|4868.4|4878.4|4872.4|4874.4|4868.4|12
1704961800000|2024-01-11 08:30:00|4873.9|4867.9|4877.4|4871.4|4877.4|4871.4|4873.9|4867.9|8
1704962100000|2024-01-11 08:35:00|4877.2|4871.2|4877.4|4871.4|4877.5|4871.5|4874.4|4868.4|9
1704962400000|2024-01-11 08:40:00|4876.9|4870.9|4883.6|4877.6|4883.9|4877.9|4876.2|4870.2|202
1704962700000|2024-01-11 08:45:00|4883.5|4877.5|4881.1|4875.1|4883.5|4877.5|4879.6|4873.6|23
1704963000000|2024-01-11 08:50:00|4881|4875|4879.2|4873.2|4882.1|4876.1|4877|4871|16
1704963300000|2024-01-11 08:55:00|4879.1|4873.1|4883.1|4877.1|4883.6|4877.6|4878.2|4872.2|71
1704963600000|2024-01-11 09:00:00|4883.2|4877.2|4884.3|4878.3|4884.6|4878.6|4880.6|4874.6|37
1704963900000|2024-01-11 09:05:00|4884.1|4878.1|4884.1|4878.1|4886|4880|4881|4875|41
1704964200000|2024-01-11 09:10:00|4884.3|4878.3|4889.3|4883.3|4890.6|4884.6|4884.3|4878.3|95
1704964500000|2024-01-11 09:15:00|4889.1|4883.1|4889.3|4883.3|4889.6|4883.6|4886.6|4880.6|18
1704964800000|2024-01-11 09:20:00|4889|4883|4894.1|4888.1|4895.1|4889.1|4888.6|4882.6|46
1704965100000|2024-01-11 09:25:00|4894.3|4888.3|4894|4888|4896.6|4890.6|4893.6|4887.6|39
1704965400000|2024-01-11 09:30:00|4894.1|4888.1|4892.1|4886.1|4896.6|4890.6|4891.6|4885.6|37
1704965700000|2024-01-11 09:35:00|4892|4886|4892|4886|4895.6|4889.6|4891.6|4885.6|49
1704966000000|2024-01-11 09:40:00|4891.6|4885.6|4892.1|4886.1|4894.1|4888.1|4891.6|4885.6|66
1704966300000|2024-01-11 09:45:00|4891.9|4885.9|4893.8|4887.8|4895.6|4889.6|4891.6|4885.6|62
1704966600000|2024-01-11 09:50:00|4893.6|4887.6|4892.1|4886.1|4893.6|4887.6|4891.3|4885.3|32
1704966900000|2024-01-11 09:55:00|4892|4886|4888|4882|4892.6|4886.6|4887.5|4881.5|28
1704967200000|2024-01-11 10:00:00|4888.4|4882.4|4890.1|4884.1|4891|4885|4887.6|4881.6|21
1704967500000|2024-01-11 10:05:00|4890|4884|4889|4883|4890.6|4884.6|4888.5|4882.5|221
1704967800000|2024-01-11 10:10:00|4888.6|4882.6|4888.5|4882.5|4890|4884|4887|4881|14
1704968100000|2024-01-11 10:15:00|4888.6|4882.6|4882.3|4876.3|4889.1|4883.1|4882.3|4876.3|13
1704968400000|2024-01-11 10:20:00|4882.1|4876.1|4881.1|4875.1|4883.1|4877.1|4880.6|4874.6|23
1704968700000|2024-01-11 10:25:00|4881.3|4875.3|4879.2|4873.2|4881.7|4875.7|4878.7|4872.7|21
1704969000000|2024-01-11 10:30:00|4878.8|4872.8|4880|4874|4881.7|4875.7|4878.2|4872.2|57
1704969300000|2024-01-11 10:35:00|4880.2|4874.2|4876.3|4870.3|4880.2|4874.2|4874.7|4868.7|38
1704969600000|2024-01-11 10:40:00|4876.2|4870.2|4870.2|4864.2|4876.2|4870.2|4868.9|4862.9|89
1704969900000|2024-01-11 10:45:00|4869.7|4863.7|4870.7|4864.7|4871.2|4865.2|4869.3|4863.3|2
1704970200000|2024-01-11 10:50:00|4870.8|4864.8|4871.3|4865.3|4871.3|4865.3|4870|4864|4
1704970500000|2024-01-11 10:55:00|4870.9|4864.9|4868.4|4862.4|4870.9|4864.9|4865.8|4859.8|21
1704970800000|2024-01-11 11:00:00|4868.6|4862.6|4863.6|4857.6|4868.9|4862.9|4863.4|4857.4|34
1704971100000|2024-01-11 11:05:00|4863.4|4857.4|4868.2|4862.2|4868.7|4862.7|4861.9|4855.9|70
1704971400000|2024-01-11 11:10:00|4868.3|4862.3|4865.7|4859.7|4868.3|4862.3|4863|4857|40
1704971700000|2024-01-11 11:15:00|4865.3|4859.3|4865.4|4859.4|4866.3|4860.3|4864.4|4858.4|27
1704972000000|2024-01-11 11:20:00|4865.3|4859.3|4868.2|4862.2|4868.3|4862.3|4865.3|4859.3|12
1704972300000|2024-01-11 11:25:00|4868.3|4862.3|4868.3|4862.3|4868.3|4862.3|4866.7|4860.7|4
1704972600000|2024-01-11 11:30:00|4867.9|4861.9|4866.8|4860.8|4868.2|4862.2|4866.7|4860.7|66
1704972900000|2024-01-11 11:35:00|4866.7|4860.7|4868.8|4862.8|4868.8|4862.8|4864.9|4858.9|23
1704973200000|2024-01-11 11:40:00|4869.2|4863.2|4871.2|4865.2|4872.3|4866.3|4868.9|4862.9|44
1704973500000|2024-01-11 11:45:00|4871.3|4865.3|4870.8|4864.8|4872.2|4866.2|4869.8|4863.8|16
1704973800000|2024-01-11 11:50:00|4870.1|4864.1|4866.5|4860.5|4870.1|4864.1|4863.9|4857.9|75
1704974100000|2024-01-11 11:55:00|4866.8|4860.8|4864|4858|4867.5|4861.5|4863|4857|9
1704974400000|2024-01-11 12:00:00|4864.7|4858.7|4859.2|4853.2|4865.3|4859.3|4858.7|4852.7|58
1704974700000|2024-01-11 12:05:00|4858.8|4852.8|4860.5|4854.5|4862.3|4856.3|4858.7|4852.7|14
1704975000000|2024-01-11 12:10:00|4860|4854|4860.8|4854.8|4861.8|4855.8|4859|4853|18
1704975300000|2024-01-11 12:15:00|4861.2|4855.2|4862.7|4856.7|4863.7|4857.7|4859.7|4853.7|67
1704975600000|2024-01-11 12:20:00|4862.8|4856.8|4861.1|4855.1|4863.3|4857.3|4860.7|4854.7|22
1704975900000|2024-01-11 12:25:00|4860.7|4854.7|4860.6|4854.6|4862|4856|4859.8|4853.8|10
1704976200000|2024-01-11 12:30:00|4860.5|4854.5|4860.3|4854.3|4861|4855|4858.8|4852.8|54
1704976500000|2024-01-11 12:35:00|4860.5|4854.5|4860|4854|4862.3|4856.3|4858.8|4852.8|43
1704976800000|2024-01-11 12:40:00|4860.3|4854.3|4862.5|4856.5|4863.5|4857.5|4859.5|4853.5|27
1704977100000|2024-01-11 12:45:00|4862.3|4856.3|4859|4853|4862.5|4856.5|4859|4853|8
1704977400000|2024-01-11 12:50:00|4859.3|4853.3|4859|4853|4860.5|4854.5|4858.8|4852.8|37
1704977700000|2024-01-11 12:55:00|4858.8|4852.8|4857.8|4851.8|4858.8|4852.8|4854.7|4848.7|52
1704978000000|2024-01-11 13:00:00|4857.7|4851.7|4871.7|4865.7|4871.7|4865.7|4857.6|4851.6|183
1704978300000|2024-01-11 13:05:00|4872.4|4866.4|4861.2|4855.2|4873.7|4867.7|4859.3|4853.3|123
1704978600000|2024-01-11 13:10:00|4861.3|4855.3|4868.2|4862.2|4868.2|4862.2|4861.2|4855.2|40
1704978900000|2024-01-11 13:15:00|4868.1|4862.1|4873.4|4867.4|4875.6|4869.6|4867.6|4861.6|49
1704979200000|2024-01-11 13:20:00|4873.5|4867.5|4875.4|4869.4|4876.4|4870.4|4872.6|4866.6|64
1704979500000|2024-01-11 13:25:00|4875.5|4869.5|4866.4|4860.4|4875.9|4869.9|4865.9|4859.9|49
1704979800000|2024-01-11 13:30:00|4866.2|4860.2|4861.2|4855.2|4869.4|4863.4|4854.1|4848.1|166
1704980100000|2024-01-11 13:35:00|4861.7|4855.7|4854.9|4848.9|4865.2|4859.2|4853.5|4847.5|92
1704980400000|2024-01-11 13:40:00|4855|4849|4849.2|4843.2|4855.4|4849.4|4845.9|4839.9|207
1704983400000|2024-01-11 14:30:00|4846.6|4840.6|4866.9|4860.9|4866.9|4860.9|4829|4823|1945
1704983700000|2024-01-11 14:35:00|4866.7|4860.7|4881.6|4875.6|4884.6|4878.6|4863|4857|961
1704984000000|2024-01-11 14:40:00|4881.1|4875.1|4873.8|4867.8|4881.6|4875.6|4865.7|4859.7|633
1704984300000|2024-01-11 14:45:00|4874.1|4868.1|4875.6|4869.6|4875.6|4869.6|4861.8|4855.8|412
1704984600000|2024-01-11 14:50:00|4875.8|4869.8|4878.1|4872.1|4885|4879|4872.6|4866.6|529
1704984900000|2024-01-11 14:55:00|4879.4|4873.4|4886.5|4880.5|4887.4|4881.4|4878.1|4872.1|420
1704985200000|2024-01-11 15:00:00|4886.8|4880.8|4884.4|4878.4|4890.4|4884.4|4878.1|4872.1|431
1704985500000|2024-01-11 15:05:00|4884.5|4878.5|4881.5|4875.5|4886.5|4880.5|4878.4|4872.4|320
1704985800000|2024-01-11 15:10:00|4881.9|4875.9|4881.8|4875.8|4888|4882|4876.8|4870.8|245
1704986100000|2024-01-11 15:15:00|4882.4|4876.4|4891.4|4885.4|4893.9|4887.9|4879.8|4873.8|432
1704986400000|2024-01-11 15:20:00|4892.8|4886.8|4888.8|4882.8|4898.5|4892.5|4886.3|4880.3|366
1704986700000|2024-01-11 15:25:00|4889.1|4883.1|4886.1|4880.1|4892.1|4886.1|4881.8|4875.8|288
1704987000000|2024-01-11 15:30:00|4886.8|4880.8|4891.5|4885.5|4895.7|4889.7|4884.5|4878.5|994
1704987300000|2024-01-11 15:35:00|4892.4|4886.4|4893.9|4887.9|4897.2|4891.2|4890.4|4884.4|320
1704987600000|2024-01-11 15:40:00|4893.5|4887.5|4892.4|4886.4|4897.4|4891.4|4890.5|4884.5|298
1704987900000|2024-01-11 15:45:00|4892.5|4886.5|4888.9|4882.9|4893.4|4887.4|4885.5|4879.5|289
1704988200000|2024-01-11 15:50:00|4889.4|4883.4|4888.5|4882.5|4895.4|4889.4|4888.5|4882.5|564
1704988500000|2024-01-11 15:55:00|4888.6|4882.6|4890|4884|4902.1|4896.1|4888.4|4882.4|1148
1704988800000|2024-01-11 16:00:00|4889.6|4883.6|4875.6|4869.6|4891.8|4885.8|4873.1|4867.1|364
1704989100000|2024-01-11 16:05:00|4875.2|4869.2|4888.6|4882.6|4891.6|4885.6|4875.2|4869.2|501
1704989400000|2024-01-11 16:10:00|4888.2|4882.2|4888.6|4882.6|4894.2|4888.2|4885.4|4879.4|286
1704989700000|2024-01-11 16:15:00|4888.2|4882.2|4880.9|4874.9|4888.2|4882.2|4876.4|4870.4|560
1704990000000|2024-01-11 16:20:00|4880.5|4874.5|4879.6|4873.6|4888.2|4882.2|4877.3|4871.3|263
1704990300000|2024-01-11 16:25:00|4879.3|4873.3|4880.4|4874.4|4887.6|4881.6|4878.6|4872.6|178
1704990600000|2024-01-11 16:30:00|4880.9|4874.9|4889.1|4883.1|4889.3|4883.3|4880.9|4874.9|141
1704990900000|2024-01-11 16:35:00|4888.3|4882.3|4877.1|4871.1|4890.3|4884.3|4877.1|4871.1|232
1704991200000|2024-01-11 16:40:00|4877.3|4871.3|4880.3|4874.3|4883.1|4877.1|4877.3|4871.3|165
1704991500000|2024-01-11 16:45:00|4881.3|4875.3|4877.1|4871.1|4883.3|4877.3|4874|4868|349
1704991800000|2024-01-11 16:50:00|4876.6|4870.6|4883.3|4877.3|4885.8|4879.8|4873.3|4867.3|386
1704992100000|2024-01-11 16:55:00|4883.6|4877.6|4893.1|4887.1|4894.3|4888.3|4883.5|4877.5|268
1704992400000|2024-01-11 17:00:00|4892.1|4886.1|4885|4879|4894.1|4888.1|4885|4879|566
1704992700000|2024-01-11 17:05:00|4884|4878|4896|4890|4897.4|4891.4|4883|4877|453
1704993000000|2024-01-11 17:10:00|4895|4889|4896|4890|4897.1|4891.1|4892.5|4886.5|278
1704993300000|2024-01-11 17:15:00|4896.4|4890.4|4893|4887|4897|4891|4890.1|4884.1|474
1704993600000|2024-01-11 17:20:00|4892.9|4886.9|4892|4886|4893.7|4887.7|4883.5|4877.5|361
1704993900000|2024-01-11 17:25:00|4891.9|4885.9|4889.4|4883.4|4895|4889|4887|4881|298
1704994200000|2024-01-11 17:30:00|4889.9|4883.9|4895.4|4889.4|4895.7|4889.7|4887|4881|506
1704994500000|2024-01-11 17:35:00|4895.9|4889.9|4894.9|4888.9|4898.7|4892.7|4894.9|4888.9|372
1704994800000|2024-01-11 17:40:00|4894.6|4888.6|4893|4887|4898.7|4892.7|4893|4887|481
1704995100000|2024-01-11 17:45:00|4894.5|4888.5|4893.9|4887.9|4897|4891|4888.9|4882.9|268
1704995400000|2024-01-11 17:50:00|4893.4|4887.4|4891|4885|4897.5|4891.5|4886.9|4880.9|633
1704995700000|2024-01-11 17:55:00|4890.4|4884.4|4892|4886|4894|4888|4889|4883|347
1704996000000|2024-01-11 18:00:00|4891|4885|4895.3|4889.3|4895.7|4889.7|4885|4879|621
1704996300000|2024-01-11 18:05:00|4895.7|4889.7|4886.3|4880.3|4896.3|4890.3|4886.2|4880.2|250
1704996600000|2024-01-11 18:10:00|4886.2|4880.2|4892.4|4886.4|4892.9|4886.9|4886.2|4880.2|276
1704996900000|2024-01-11 18:15:00|4892|4886|4891|4885|4893|4887|4888|4882|243
1704997200000|2024-01-11 18:20:00|4891.2|4885.2|4898|4892|4899|4893|4890.9|4884.9|357
1704997500000|2024-01-11 18:25:00|4898.4|4892.4|4900|4894|4901.9|4895.9|4898.4|4892.4|423
1704997800000|2024-01-11 18:30:00|4899.9|4893.9|4903|4897|4904|4898|4899.9|4893.9|325
1704998100000|2024-01-11 18:35:00|4902.9|4896.9|4905.9|4899.9|4905.9|4899.9|4901|4895|338
1704998400000|2024-01-11 18:40:00|4906.2|4900.2|4907.4|4901.4|4909|4903|4903|4897|376
1704998700000|2024-01-11 18:45:00|4907.8|4901.8|4893.8|4887.8|4909|4903|4893.3|4887.3|642
1704999000000|2024-01-11 18:50:00|4894.3|4888.3|4883.9|4877.9|4894.3|4888.3|4882.4|4876.4|638
1704999300000|2024-01-11 18:55:00|4884.4|4878.4|4884.6|4878.6|4884.7|4878.7|4881.2|4875.2|790
1704999600000|2024-01-11 19:00:00|4884.4|4878.4|4878.7|4872.7|4884.7|4878.7|4875.7|4869.7|764
1704999900000|2024-01-11 19:05:00|4878.9|4872.9|4879.9|4873.9|4882|4876|4877.2|4871.2|353
1705000200000|2024-01-11 19:10:00|4878.9|4872.9|4887|4881|4889|4883|4871.9|4865.9|2373
1705000500000|2024-01-11 19:15:00|4886.3|4880.3|4885.2|4879.2|4888|4882|4878.8|4872.8|717
1705021200000|2024-01-12 01:00:00|4896.9|4890.9|4907.1|4901.1|4907.5|4901.5|4896|4890|182
1705021500000|2024-01-12 01:05:00|4906.5|4900.5|4905.1|4899.1|4907.9|4901.9|4904.1|4898.1|89
1705021800000|2024-01-12 01:10:00|4904.6|4898.6|4904.1|4898.1|4906.1|4900.1|4904.1|4898.1|66
1705022100000|2024-01-12 01:15:00|4905.6|4899.6|4900.4|4894.4|4906.1|4900.1|4899.4|4893.4|35
1705022400000|2024-01-12 01:20:00|4900.5|4894.5|4905.1|4899.1|4905.1|4899.1|4900|4894|8
1705022700000|2024-01-12 01:25:00|4905|4899|4907.5|4901.5|4910|4904|4903.4|4897.4|73
1705023000000|2024-01-12 01:30:00|4907.1|4901.1|4907.1|4901.1|4912|4906|4906.6|4900.6|43
1705023300000|2024-01-12 01:35:00|4907|4901|4909.5|4903.5|4911|4905|4906.6|4900.6|19
1705023600000|2024-01-12 01:40:00|4910.2|4904.2|4907.5|4901.5|4911|4905|4906.6|4900.6|21
1705023900000|2024-01-12 01:45:00|4907.1|4901.1|4904.9|4898.9|4907.1|4901.1|4903.5|4897.5|24
1705024200000|2024-01-12 01:50:00|4905|4899|4906|4900|4907.4|4901.4|4903.9|4897.9|25
1705024500000|2024-01-12 01:55:00|4905.9|4899.9|4905.5|4899.5|4907.5|4901.5|4905.5|4899.5|8
1705024800000|2024-01-12 02:00:00|4905.4|4899.4|4902.5|4896.5|4905.5|4899.5|4902|4896|5
1705025100000|2024-01-12 02:05:00|4902.7|4896.7|4901.5|4895.5|4905|4899|4898.5|4892.5|22
1705025400000|2024-01-12 02:10:00|4900.5|4894.5|4901.5|4895.5|4901.5|4895.5|4900.4|4894.4|1
1705025700000|2024-01-12 02:15:00|4901|4895|4899.5|4893.5|4901.5|4895.5|4899.5|4893.5|4
1705026000000|2024-01-12 02:20:00|4899.9|4893.9|4902.4|4896.4|4903.5|4897.5|4898.4|4892.4|9
1705026300000|2024-01-12 02:25:00|4902.7|4896.7|4902.5|4896.5|4903|4897|4902.4|4896.4|1
1705026600000|2024-01-12 02:30:00|4902.9|4896.9|4908.5|4902.5|4908.5|4902.5|4902.9|4896.9|20
1705026900000|2024-01-12 02:35:00|4909|4903|4901.5|4895.5|4909|4903|4901.5|4895.5|5
1705027200000|2024-01-12 02:40:00|4901.7|4895.7|4898.7|4892.7|4904.5|4898.5|4898|4892|22
1705027500000|2024-01-12 02:45:00|4898|4892|4902.5|4896.5|4902.5|4896.5|4898|4892|6
1705027800000|2024-01-12 02:50:00|4902|4896|4904.5|4898.5|4904.5|4898.5|4902|4896|3
1705028100000|2024-01-12 02:55:00|4904.2|4898.2|4905.5|4899.5|4905.7|4899.7|4903.5|4897.5|4
1705028400000|2024-01-12 03:00:00|4905|4899|4904|4898|4905|4899|4903.5|4897.5|3
1705028700000|2024-01-12 03:05:00|4903.5|4897.5|4904|4898|4904.5|4898.5|4903|4897|6
1705029000000|2024-01-12 03:10:00|4904.7|4898.7|4905|4899|4905.5|4899.5|4903.5|4897.5|3
1705029300000|2024-01-12 03:15:00|4905.5|4899.5|4905.5|4899.5|4908.7|4902.7|4904|4898|22
1705029600000|2024-01-12 03:20:00|4905.9|4899.9|4911.4|4905.4|4911.4|4905.4|4905.9|4899.9|51
1705029900000|2024-01-12 03:25:00|4910.5|4904.5|4912|4906|4912.9|4906.9|4910.5|4904.5|8
1705030200000|2024-01-12 03:30:00|4911.7|4905.7|4908.5|4902.5|4911.7|4905.7|4908|4902|8
1705030500000|2024-01-12 03:35:00|4908.7|4902.7|4907.5|4901.5|4908.7|4902.7|4906.5|4900.5|15
1705030800000|2024-01-12 03:40:00|4907.7|4901.7|4905.1|4899.1|4908|4902|4904.1|4898.1|7
1705031100000|2024-01-12 03:45:00|4904.6|4898.6|4901.6|4895.6|4904.7|4898.7|4901.6|4895.6|9
1705031400000|2024-01-12 03:50:00|4901.7|4895.7|4903.1|4897.1|4903.1|4897.1|4901.1|4895.1|40
1705031700000|2024-01-12 03:55:00|4902.2|4896.2|4901.1|4895.1|4902.2|4896.2|4901.1|4895.1|5
1705032000000|2024-01-12 04:00:00|4900.9|4894.9|4894.6|4888.6|4900.9|4894.9|4894.6|4888.6|28
1705032300000|2024-01-12 04:05:00|4894.2|4888.2|4893.6|4887.6|4894.6|4888.6|4893.6|4887.6|13
1705032600000|2024-01-12 04:10:00|4893.9|4887.9|4891.6|4885.6|4894.1|4888.1|4891.6|4885.6|27
1705032900000|2024-01-12 04:15:00|4892.1|4886.1|4894.7|4888.7|4895.1|4889.1|4892.1|4886.1|8
1705033200000|2024-01-12 04:20:00|4894.6|4888.6|4897.6|4891.6|4898.2|4892.2|4893.6|4887.6|7
1705033500000|2024-01-12 04:25:00|4897.7|4891.7|4898.6|4892.6|4899.1|4893.1|4897.6|4891.6|2
1705033800000|2024-01-12 04:30:00|4898.7|4892.7|4894.6|4888.6|4898.7|4892.7|4894.6|4888.6|14
1705034100000|2024-01-12 04:35:00|4893.8|4887.8|4895.6|4889.6|4895.6|4889.6|4893.1|4887.1|11
1705034400000|2024-01-12 04:40:00|4896.1|4890.1|4896.6|4890.6|4896.6|4890.6|4896.1|4890.1|3
1705034700000|2024-01-12 04:45:00|4896.2|4890.2|4896.6|4890.6|4896.6|4890.6|4895.2|4889.2|4
1705035000000|2024-01-12 04:50:00|4896.7|4890.7|4896.6|4890.6|4896.7|4890.7|4896.4|4890.4|0
1705035300000|2024-01-12 04:55:00|4896.7|4890.7|4896.6|4890.6|4897.1|4891.1|4896.6|4890.6|2
1705035600000|2024-01-12 05:00:00|4896.2|4890.2|4895.6|4889.6|4896.2|4890.2|4895.6|4889.6|0
1705035900000|2024-01-12 05:05:00|4895.7|4889.7|4895.1|4889.1|4895.7|4889.7|4894.7|4888.7|0
1705036200000|2024-01-12 05:10:00|4895.7|4889.7|4896.7|4890.7|4897.1|4891.1|4895.6|4889.6|5
1705036500000|2024-01-12 05:15:00|4896.6|4890.6|4899.1|4893.1|4899.1|4893.1|4896.6|4890.6|4
1705036800000|2024-01-12 05:20:00|4899.2|4893.2|4899.1|4893.1|4899.2|4893.2|4899.1|4893.1|1
1705037100000|2024-01-12 05:25:00|4899.2|4893.2|4901.1|4895.1|4901.1|4895.1|4899.1|4893.1|4
1705037400000|2024-01-12 05:30:00|4900.1|4894.1|4902.6|4896.6|4903.6|4897.6|4900.1|4894.1|16
1705037700000|2024-01-12 05:35:00|4902.2|4896.2|4905.6|4899.6|4908.6|4902.6|4902.1|4896.1|20
1705038000000|2024-01-12 05:40:00|4906.5|4900.5|4906.6|4900.6|4908.6|4902.6|4906.5|4900.5|4
1705038300000|2024-01-12 05:45:00|4906|4900|4904.1|4898.1|4906|4900|4901.1|4895.1|10
1705038600000|2024-01-12 05:50:00|4904|4898|4899.6|4893.6|4904.1|4898.1|4899.6|4893.6|4
1705038900000|2024-01-12 05:55:00|4899.1|4893.1|4900.6|4894.6|4900.6|4894.6|4899.1|4893.1|2
1705039200000|2024-01-12 06:00:00|4899.6|4893.6|4899|4893|4900.6|4894.6|4899|4893|8
1705039500000|2024-01-12 06:05:00|4900.7|4894.7|4900.1|4894.1|4902.1|4896.1|4900.1|4894.1|65
1705039800000|2024-01-12 06:10:00|4900.6|4894.6|4902.1|4896.1|4902.1|4896.1|4899.5|4893.5|10
1705040100000|2024-01-12 06:15:00|4905.1|4899.1|4904.5|4898.5|4906.3|4900.3|4902.6|4896.6|13
1705040400000|2024-01-12 06:20:00|4904.6|4898.6|4906.6|4900.6|4906.6|4900.6|4904.5|4898.5|5
1705040700000|2024-01-12 06:25:00|4906.3|4900.3|4908.6|4902.6|4912.1|4906.1|4906.1|4900.1|15
1705041000000|2024-01-12 06:30:00|4909.6|4903.6|4909.8|4903.8|4912.1|4906.1|4907.6|4901.6|65
1705041300000|2024-01-12 06:35:00|4909.3|4903.3|4917|4911|4917.5|4911.5|4909.3|4903.3|38
1705041600000|2024-01-12 06:40:00|4916.8|4910.8|4919.3|4913.3|4920.1|4914.1|4915.6|4909.6|31
1705041900000|2024-01-12 06:45:00|4919|4913|4917.8|4911.8|4919.6|4913.6|4917.1|4911.1|19
1705042200000|2024-01-12 06:50:00|4917.6|4911.6|4916.8|4910.8|4918.8|4912.8|4915.3|4909.3|18
1705042500000|2024-01-12 06:55:00|4917.8|4911.8|4918.6|4912.6|4919|4913|4915.4|4909.4|23
1705042800000|2024-01-12 07:00:00|4918.8|4912.8|4920.6|4914.6|4920.6|4914.6|4915.8|4909.8|36
1705043100000|2024-01-12 07:05:00|4920.1|4914.1|4922.1|4916.1|4922.1|4916.1|4920.1|4914.1|16
1705043400000|2024-01-12 07:10:00|4921.6|4915.6|4920.6|4914.6|4921.6|4915.6|4918.1|4912.1|13
1705043700000|2024-01-12 07:15:00|4920.5|4914.5|4920.6|4914.6|4920.6|4914.6|4918.1|4912.1|16
1705044000000|2024-01-12 07:20:00|4920.3|4914.3|4915.6|4909.6|4920.3|4914.3|4915|4909|19
1705044300000|2024-01-12 07:25:00|4916.1|4910.1|4915.1|4909.1|4916.1|4910.1|4915.1|4909.1|6
1705044600000|2024-01-12 07:30:00|4915.5|4909.5|4917.1|4911.1|4917.6|4911.6|4915.5|4909.5|23
1705044900000|2024-01-12 07:35:00|4917.6|4911.6|4918.1|4912.1|4919.1|4913.1|4917.1|4911.1|3
1705045200000|2024-01-12 07:40:00|4917.5|4911.5|4916.6|4910.6|4918.1|4912.1|4916.3|4910.3|12
1705045500000|2024-01-12 07:45:00|4916.8|4910.8|4918.6|4912.6|4919.5|4913.5|4916.3|4910.3|16
1705045800000|2024-01-12 07:50:00|4919|4913|4918.5|4912.5|4919.5|4913.5|4918|4912|21
1705046100000|2024-01-12 07:55:00|4918.6|4912.6|4920.7|4914.7|4921.2|4915.2|4918.1|4912.1|8
1705046400000|2024-01-12 08:00:00|4921.2|4915.2|4925.7|4919.7|4928.7|4922.7|4921.2|4915.2|64
1705046700000|2024-01-12 08:05:00|4926.2|4920.2|4926.2|4920.2|4928.2|4922.2|4925.2|4919.2|14
1705047000000|2024-01-12 08:10:00|4926.7|4920.7|4925.2|4919.2|4927.7|4921.7|4923.7|4917.7|46
1705047300000|2024-01-12 08:15:00|4924.8|4918.8|4927.7|4921.7|4929.5|4923.5|4924.2|4918.2|27
1705047600000|2024-01-12 08:20:00|4928.5|4922.5|4935.5|4929.5|4937.4|4931.4|4928.5|4922.5|86
1705047900000|2024-01-12 08:25:00|4935.9|4929.9|4935.4|4929.4|4937.7|4931.7|4933.2|4927.2|86
1705048200000|2024-01-12 08:30:00|4935.5|4929.5|4934.5|4928.5|4937.7|4931.7|4933.9|4927.9|36
1705048500000|2024-01-12 08:35:00|4934.4|4928.4|4933.2|4927.2|4936.2|4930.2|4930.2|4924.2|61
1705048800000|2024-01-12 08:40:00|4933.4|4927.4|4932.5|4926.5|4935.5|4929.5|4930.9|4924.9|28
1705049100000|2024-01-12 08:45:00|4932.2|4926.2|4930.9|4924.9|4935.2|4929.2|4930.4|4924.4|19
1705049400000|2024-01-12 08:50:00|4930.4|4924.4|4931.9|4925.9|4932.4|4926.4|4928.5|4922.5|28
1705049700000|2024-01-12 08:55:00|4932.4|4926.4|4933.4|4927.4|4934.9|4928.9|4931.9|4925.9|8
1705050000000|2024-01-12 09:00:00|4932.5|4926.5|4936.3|4930.3|4937.3|4931.3|4931.4|4925.4|71
1705050300000|2024-01-12 09:05:00|4936.7|4930.7|4939.9|4933.9|4939.9|4933.9|4936.7|4930.7|74
1705050600000|2024-01-12 09:10:00|4939.8|4933.8|4936.5|4930.5|4940.9|4934.9|4936.4|4930.4|150
1705050900000|2024-01-12 09:15:00|4936.4|4930.4|4942.6|4936.6|4942.6|4936.6|4936.4|4930.4|341
1705051200000|2024-01-12 09:20:00|4942.5|4936.5|4942.6|4936.6|4944.6|4938.6|4942.5|4936.5|18
1705051500000|2024-01-12 09:25:00|4946.3|4940.3|4945.3|4939.3|4947.1|4941.1|4944.1|4938.1|187
1705051800000|2024-01-12 09:30:00|4945.1|4939.1|4946.5|4940.5|4948.1|4942.1|4945.1|4939.1|268
1705052100000|2024-01-12 09:35:00|4946.6|4940.6|4947|4941|4948.6|4942.6|4946.5|4940.5|58
1705052400000|2024-01-12 09:40:00|4946.6|4940.6|4948|4942|4948.1|4942.1|4946.2|4940.2|27
1705052700000|2024-01-12 09:45:00|4948.1|4942.1|4952|4946|4952.2|4946.2|4947.5|4941.5|99
1705053000000|2024-01-12 09:50:00|4951.6|4945.6|4950|4944|4952|4946|4948.2|4942.2|71
1705053300000|2024-01-12 09:55:00|4950.4|4944.4|4956.1|4950.1|4956.3|4950.3|4948.6|4942.6|200
1705053600000|2024-01-12 10:00:00|4956|4950|4953.1|4947.1|4956.5|4950.5|4951.6|4945.6|86
1705053900000|2024-01-12 10:05:00|4953.3|4947.3|4953.1|4947.1|4953.6|4947.6|4952.1|4946.1|37
1705054200000|2024-01-12 10:10:00|4953.3|4947.3|4953.6|4947.6|4953.6|4947.6|4951.6|4945.6|31
1705054500000|2024-01-12 10:15:00|4952.1|4946.1|4953|4947|4953.6|4947.6|4952|4946|78
1705054800000|2024-01-12 10:20:00|4953.1|4947.1|4955.6|4949.6|4955.6|4949.6|4952.6|4946.6|115
1705055100000|2024-01-12 10:25:00|4955|4949|4952.6|4946.6|4955.6|4949.6|4952.5|4946.5|85
1705055400000|2024-01-12 10:30:00|4953.1|4947.1|4954.1|4948.1|4955.8|4949.8|4953.1|4947.1|40
1705055700000|2024-01-12 10:35:00|4954.6|4948.6|4954.6|4948.6|4955.8|4949.8|4953.5|4947.5|71
1705056000000|2024-01-12 10:40:00|4954.3|4948.3|4955.7|4949.7|4955.7|4949.7|4953.2|4947.2|57
1705056300000|2024-01-12 10:45:00|4955.3|4949.3|4955.7|4949.7|4955.7|4949.7|4954|4948|52
1705056600000|2024-01-12 10:50:00|4955.8|4949.8|4958.2|4952.2|4960.5|4954.5|4955.7|4949.7|268
1705056900000|2024-01-12 10:55:00|4958.3|4952.3|4957|4951|4960|4954|4956.7|4950.7|51
1705057200000|2024-01-12 11:00:00|4956.7|4950.7|4965.9|4959.9|4967.1|4961.1|4956.7|4950.7|150
1705057500000|2024-01-12 11:05:00|4965.5|4959.5|4959.7|4953.7|4967.9|4961.9|4959.2|4953.2|80
1705057800000|2024-01-12 11:10:00|4959.4|4953.4|4958.9|4952.9|4961.5|4955.5|4957.5|4951.5|76
1705058100000|2024-01-12 11:15:00|4958.7|4952.7|4959.4|4953.4|4959.4|4953.4|4958.4|4952.4|24
1705058400000|2024-01-12 11:20:00|4958.7|4952.7|4961.2|4955.2|4961.4|4955.4|4957.7|4951.7|133
1705058700000|2024-01-12 11:25:00|4961.4|4955.4|4958.7|4952.7|4962.2|4956.2|4957.4|4951.4|40
1705059000000|2024-01-12 11:30:00|4959.2|4953.2|4959.4|4953.4|4960.7|4954.7|4959.2|4953.2|14
1705059300000|2024-01-12 11:35:00|4959.2|4953.2|4955.7|4949.7|4959.7|4953.7|4955.4|4949.4|53
1705059600000|2024-01-12 11:40:00|4956.4|4950.4|4953.7|4947.7|4957.7|4951.7|4952.2|4946.2|49
1705059900000|2024-01-12 11:45:00|4953.9|4947.9|4952.4|4946.4|4955.4|4949.4|4952.3|4946.3|35
1705060200000|2024-01-12 11:50:00|4952.8|4946.8|4949.4|4943.4|4952.8|4946.8|4948.8|4942.8|40
1705060500000|2024-01-12 11:55:00|4949.8|4943.8|4950.8|4944.8|4951.8|4945.8|4947.3|4941.3|35
1705060800000|2024-01-12 12:00:00|4951.8|4945.8|4951.8|4945.8|4952.8|4946.8|4950.3|4944.3|21
1705061100000|2024-01-12 12:05:00|4951.4|4945.4|4951.4|4945.4|4953.4|4947.4|4950.4|4944.4|73
1705061400000|2024-01-12 12:10:00|4951.3|4945.3|4951.8|4945.8|4953.3|4947.3|4951.3|4945.3|9
1705061700000|2024-01-12 12:15:00|4951.9|4945.9|4949.9|4943.9|4954.1|4948.1|4949.8|4943.8|42
1705062000000|2024-01-12 12:20:00|4947.9|4941.9|4950.8|4944.8|4950.9|4944.9|4947.3|4941.3|17
1705062300000|2024-01-12 12:25:00|4950.3|4944.3|4954.8|4948.8|4954.8|4948.8|4950.3|4944.3|36
1705062600000|2024-01-12 12:30:00|4954.9|4948.9|4952.4|4946.4|4954.9|4948.9|4952.4|4946.4|15
1705062900000|2024-01-12 12:35:00|4952.3|4946.3|4949.4|4943.4|4952.4|4946.4|4948.4|4942.4|111
1705063200000|2024-01-12 12:40:00|4949.8|4943.8|4947.8|4941.8|4950.4|4944.4|4947.6|4941.6|15
1705063500000|2024-01-12 12:45:00|4947.9|4941.9|4950.9|4944.9|4951.1|4945.1|4947.4|4941.4|53
1705063800000|2024-01-12 12:50:00|4950.8|4944.8|4948.8|4942.8|4950.8|4944.8|4948.8|4942.8|36
1705064100000|2024-01-12 12:55:00|4947.4|4941.4|4947.4|4941.4|4950.4|4944.4|4947.4|4941.4|68
1705064400000|2024-01-12 13:00:00|4948.1|4942.1|4950.1|4944.1|4953.1|4947.1|4944.9|4938.9|131
1705064700000|2024-01-12 13:05:00|4949.9|4943.9|4965.6|4959.6|4967.1|4961.1|4949.9|4943.9|303
1705065000000|2024-01-12 13:10:00|4965.1|4959.1|4966.9|4960.9|4973.5|4967.5|4963.1|4957.1|288
1705065300000|2024-01-12 13:15:00|4965.6|4959.6|4964.8|4958.8|4965.6|4959.6|4957.8|4951.8|197
1705065600000|2024-01-12 13:20:00|4964.6|4958.6|4964.6|4958.6|4972.9|4966.9|4964.1|4958.1|195
1705065900000|2024-01-12 13:25:00|4964.4|4958.4|4955.9|4949.9|4967.4|4961.4|4953.7|4947.7|203
1705066200000|2024-01-12 13:30:00|4955.4|4949.4|4963.1|4957.1|4963.6|4957.6|4955.4|4949.4|100
1705066500000|2024-01-12 13:35:00|4963.2|4957.2|4959.9|4953.9|4964.1|4958.1|4959.6|4953.6|66
1705066800000|2024-01-12 13:40:00|4959.6|4953.6|4953.4|4947.4|4959.6|4953.6|4953.1|4947.1|144
1705069800000|2024-01-12 14:30:00|4942.4|4936.4|4943.7|4937.7|4952.2|4946.2|4924.6|4918.6|2105
1705070100000|2024-01-12 14:35:00|4944|4938|4936.3|4930.3|4944.9|4938.9|4932.7|4926.7|1052
1705070400000|2024-01-12 14:40:00|4936.2|4930.2|4928.1|4922.1|4936.2|4930.2|4925.6|4919.6|1111
1705070700000|2024-01-12 14:45:00|4928.9|4922.9|4927.3|4921.3|4936.8|4930.8|4923.1|4917.1|799
1705071000000|2024-01-12 14:50:00|4927.7|4921.7|4927.5|4921.5|4931|4925|4921.1|4915.1|347
1705071300000|2024-01-12 14:55:00|4927.6|4921.6|4919.6|4913.6|4927.6|4921.6|4919.5|4913.5|381
1705071600000|2024-01-12 15:00:00|4918.7|4912.7|4904.2|4898.2|4920.6|4914.6|4893.2|4887.2|747
1705071900000|2024-01-12 15:05:00|4903.3|4897.3|4894.8|4888.8|4905.5|4899.5|4893.3|4887.3|472
1705072200000|2024-01-12 15:10:00|4895.2|4889.2|4891.2|4885.2|4896.2|4890.2|4886.8|4880.8|533
1705072500000|2024-01-12 15:15:00|4892.2|4886.2|4886.8|4880.8|4893.2|4887.2|4883.3|4877.3|540
1705072800000|2024-01-12 15:20:00|4887.2|4881.2|4893.9|4887.9|4904.9|4898.9|4885.3|4879.3|442
1705073100000|2024-01-12 15:25:00|4893|4887|4908.9|4902.9|4909|4903|4893|4887|239
1705073400000|2024-01-12 15:30:00|4909.3|4903.3|4901.9|4895.9|4911|4905|4898.9|4892.9|312
1705073700000|2024-01-12 15:35:00|4901.5|4895.5|4907.9|4901.9|4912.9|4906.9|4899.4|4893.4|280
1705074000000|2024-01-12 15:40:00|4908.3|4902.3|4908.8|4902.8|4911.9|4905.9|4902.9|4896.9|225
1705074300000|2024-01-12 15:45:00|4907.9|4901.9|4906.4|4900.4|4911.8|4905.8|4905.5|4899.5|253
1705074600000|2024-01-12 15:50:00|4906.5|4900.5|4901.8|4895.8|4912.3|4906.3|4900.8|4894.8|343
1705074900000|2024-01-12 15:55:00|4901.6|4895.6|4891|4885|4902.6|4896.6|4890|4884|303
1705075200000|2024-01-12 16:00:00|4891.8|4885.8|4886.9|4880.9|4894.6|4888.6|4884.9|4878.9|400
1705075500000|2024-01-12 16:05:00|4885.9|4879.9|4894.8|4888.8|4896.8|4890.8|4885.9|4879.9|275
1705075800000|2024-01-12 16:10:00|4894.9|4888.9|4885.6|4879.6|4899.8|4893.8|4885.6|4879.6|222
1705076100000|2024-01-12 16:15:00|4885.9|4879.9|4892.9|4886.9|4893.9|4887.9|4884.9|4878.9|270
1705076400000|2024-01-12 16:20:00|4891.9|4885.9|4887.9|4881.9|4891.9|4885.9|4884.1|4878.1|265
1705076700000|2024-01-12 16:25:00|4887.6|4881.6|4892.9|4886.9|4896.4|4890.4|4886.4|4880.4|197
1705077000000|2024-01-12 16:30:00|4893.3|4887.3|4890.9|4884.9|4895.1|4889.1|4889.9|4883.9|243
1705077300000|2024-01-12 16:35:00|4890.6|4884.6|4892.3|4886.3|4894.8|4888.8|4889.8|4883.8|150
1705077600000|2024-01-12 16:40:00|4891.9|4885.9|4899.9|4893.9|4905.9|4899.9|4890.1|4884.1|454
1705077900000|2024-01-12 16:45:00|4899.3|4893.3|4895.4|4889.4|4901.9|4895.9|4894.9|4888.9|444
1705078200000|2024-01-12 16:50:00|4895.9|4889.9|4894.3|4888.3|4896.9|4890.9|4891.9|4885.9|314
1705078500000|2024-01-12 16:55:00|4893.9|4887.9|4882.6|4876.6|4893.9|4887.9|4879.6|4873.6|527
1705078800000|2024-01-12 17:00:00|4882.3|4876.3|4822.6|4816.6|4882.3|4876.3|4811.1|4802.1|2717
1705079100000|2024-01-12 17:05:00|4821.2|4815.2|4815.4|4809.4|4831.1|4825.1|4808.4|4802.4|904
1705079400000|2024-01-12 17:10:00|4815.1|4809.1|4815.7|4809.7|4824.2|4818.2|4800.6|4794.6|1160
1705079700000|2024-01-12 17:15:00|4815|4809|4837.2|4831.2|4837.7|4831.7|4808.3|4802.3|1356
1705080000000|2024-01-12 17:20:00|4836.9|4830.9|4811.7|4805.7|4836.9|4830.9|4808.7|4802.7|1187
1705080300000|2024-01-12 17:25:00|4813.5|4807.5|4804.4|4798.4|4819|4813|4800.4|4794.4|467
1705080600000|2024-01-12 17:30:00|4803.9|4797.9|4791.9|4785.9|4803.9|4797.9|4790.3|4784.3|907
1705080900000|2024-01-12 17:35:00|4791.8|4785.8|4789.3|4783.3|4798.8|4792.8|4788.9|4782.9|541
1705081200000|2024-01-12 17:40:00|4788.9|4782.9|4797.6|4791.6|4799.2|4793.2|4782.8|4776.8|1114
1705081500000|2024-01-12 17:45:00|4798.1|4792.1|4796.6|4790.6|4811.2|4805.2|4794.1|4788.1|898
1705081800000|2024-01-12 17:50:00|4796.2|4790.2|4799.2|4793.2|4805.2|4799.2|4792.2|4786.2|571
1705082100000|2024-01-12 17:55:00|4798.7|4792.7|4815.2|4809.2|4816.9|4810.9|4792.2|4786.2|687
1705082400000|2024-01-12 18:00:00|4815.4|4809.4|4824.2|4818.2|4827.2|4821.2|4814.9|4808.9|628
1705082700000|2024-01-12 18:05:00|4823.2|4817.2|4819.2|4813.2|4829.5|4823.5|4816.4|4810.4|867
1705083000000|2024-01-12 18:10:00|4818.9|4812.9|4822|4816|4824.5|4818.5|4811.4|4805.4|599
1705083300000|2024-01-12 18:15:00|4821.2|4815.2|4815.8|4809.8|4825.5|4819.5|4809.8|4803.8|1343
1705083600000|2024-01-12 18:20:00|4816.2|4810.2|4816.2|4810.2|4820.8|4814.8|4814.7|4808.7|780
1705083900000|2024-01-12 18:25:00|4815.8|4809.8|4821.8|4815.8|4829|4823|4815.8|4809.8|490
1705084200000|2024-01-12 18:30:00|4822.8|4816.8|4836.9|4830.9|4836.9|4830.9|4818.2|4812.2|593
1705084500000|2024-01-12 18:35:00|4836.5|4830.5|4843.5|4837.5|4844|4838|4833.7|4827.7|545
1705084800000|2024-01-12 18:40:00|4843.7|4837.7|4835.8|4829.8|4843.7|4837.7|4835.8|4829.8|504
1705085100000|2024-01-12 18:45:00|4834.8|4828.8|4830.3|4824.3|4836.5|4830.5|4830.1|4824.1|1144
1705085400000|2024-01-12 18:50:00|4830.8|4824.8|4828.1|4822.1|4831.3|4825.3|4820.1|4814.1|1119
1705085700000|2024-01-12 18:55:00|4827.6|4821.6|4824.8|4818.8|4827.6|4821.6|4819.8|4813.8|389
1705086000000|2024-01-12 19:00:00|4824|4818|4824.8|4818.8|4827.5|4821.5|4819.8|4813.8|721
1705086300000|2024-01-12 19:05:00|4824.5|4818.5|4819.8|4813.8|4829.5|4823.5|4818.8|4812.8|777
1705086600000|2024-01-12 19:10:00|4820.5|4814.5|4840.3|4834.3|4842.4|4836.4|4819.8|4813.8|3182
1705086900000|2024-01-12 19:15:00|4840.4|4834.4|4853.4|4847.4|4856.3|4850.3|4839.1|4833.1|1112
1705280400000|2024-01-15 01:00:00|4844.8|4838.8|4845.9|4839.9|4845.9|4839.9|4844.8|4838.8|0
1705280700000|2024-01-15 01:05:00|4846|4840|4846|4840|4846|4840|4846|4840|0
1705281600000|2024-01-15 01:20:00|4842.6|4836.6|4842.6|4836.6|4842.6|4836.6|4842.6|4836.6|0
1705288200000|2024-01-15 03:10:00|4842.7|4836.7|4842.7|4836.7|4842.7|4836.7|4842.7|4836.7|0
1705290300000|2024-01-15 03:45:00|4840.6|4834.6|4840.6|4834.6|4840.6|4834.6|4840.6|4834.6|0
1705299000000|2024-01-15 06:10:00|4840.7|4834.7|4840.7|4834.7|4840.7|4834.7|4840.7|4834.7|0
1705308900000|2024-01-15 08:55:00|4840.8|4834.8|4840.8|4834.8|4840.8|4834.8|4840.8|4834.8|0
1705318800000|2024-01-15 11:40:00|4840.9|4834.9|4840.9|4834.9|4840.9|4834.9|4840.9|4834.9|0
1705326000000|2024-01-15 13:40:00|4844.3|4838.3|4844.3|4838.3|4844.3|4838.3|4844.3|4838.3|0
1705329000000|2024-01-15 14:30:00|4843.3|4837.3|4844.3|4838.3|4844.3|4838.3|4843.3|4837.3|0
1705329600000|2024-01-15 14:40:00|4845|4839|4845|4839|4845|4839|4845|4839|0
1705329900000|2024-01-15 14:45:00|4847.6|4841.6|4847.6|4841.6|4847.6|4841.6|4847.6|4841.6|0
1705331700000|2024-01-15 15:15:00|4847.7|4841.7|4847.7|4841.7|4847.7|4841.7|4847.7|4841.7|0
1705338900000|2024-01-15 17:15:00|4851|4845|4851|4845|4851|4845|4851|4845|0
1705340400000|2024-01-15 17:40:00|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|0
1705366800000|2024-01-16 01:00:00|4835.1|4829.1|4831.6|4825.6|4837.9|4831.9|4818.9|4812.9|407
1705367100000|2024-01-16 01:05:00|4832.6|4826.6|4828.1|4822.1|4833.6|4827.6|4824.1|4818.1|95
1705367400000|2024-01-16 01:10:00|4827.6|4821.6|4826.7|4820.7|4829.6|4823.6|4820.6|4814.6|88
1705367700000|2024-01-16 01:15:00|4826.2|4820.2|4818.7|4812.7|4826.2|4820.2|4818.2|4812.2|30
1705368000000|2024-01-16 01:20:00|4818.2|4812.2|4819.1|4813.1|4819.6|4813.6|4810.9|4804.9|71
1705368300000|2024-01-16 01:25:00|4819.6|4813.6|4821.6|4815.6|4823.1|4817.1|4814.3|4808.3|69
1705368600000|2024-01-16 01:30:00|4822.1|4816.1|4825.6|4819.6|4827.6|4821.6|4822.1|4816.1|60
1705368900000|2024-01-16 01:35:00|4826.1|4820.1|4823.9|4817.9|4828.9|4822.9|4823.9|4817.9|20
1705369200000|2024-01-16 01:40:00|4823.6|4817.6|4817.1|4811.1|4823.6|4817.6|4817.1|4811.1|25
1705369500000|2024-01-16 01:45:00|4817.4|4811.4|4818.9|4812.9|4821.9|4815.9|4817.1|4811.1|8
1705369800000|2024-01-16 01:50:00|4819.8|4813.8|4822.1|4816.1|4825.4|4819.4|4819.8|4813.8|13
1705370100000|2024-01-16 01:55:00|4821.9|4815.9|4819.9|4813.9|4826.6|4820.6|4819.9|4813.9|46
1705370400000|2024-01-16 02:00:00|4820.3|4814.3|4820.1|4814.1|4820.6|4814.6|4818.4|4812.4|6
1705370700000|2024-01-16 02:05:00|4819.9|4813.9|4823.3|4817.3|4824.4|4818.4|4819.4|4813.4|6
1705371000000|2024-01-16 02:10:00|4823.4|4817.4|4822.9|4816.9|4823.9|4817.9|4821.1|4815.1|18
1705371300000|2024-01-16 02:15:00|4822.4|4816.4|4822.1|4816.1|4823.6|4817.6|4821.6|4815.6|4
1705371600000|2024-01-16 02:20:00|4821.1|4815.1|4821.1|4815.1|4821.1|4815.1|4820.1|4814.1|2
1705371900000|2024-01-16 02:25:00|4821.6|4815.6|4821.1|4815.1|4822.6|4816.6|4821.1|4815.1|2
1705372200000|2024-01-16 02:30:00|4822.1|4816.1|4826.3|4820.3|4826.3|4820.3|4820.1|4814.1|19
1705372500000|2024-01-16 02:35:00|4826.1|4820.1|4833.1|4827.1|4833.9|4827.9|4826.1|4820.1|28
1705372800000|2024-01-16 02:40:00|4832.8|4826.8|4834.1|4828.1|4834.9|4828.9|4831.1|4825.1|11
1705373100000|2024-01-16 02:45:00|4833.9|4827.9|4839.1|4833.1|4841.9|4835.9|4833.9|4827.9|37
1705373400000|2024-01-16 02:50:00|4839.4|4833.4|4839.1|4833.1|4841.1|4835.1|4838.4|4832.4|17
1705373700000|2024-01-16 02:55:00|4839.5|4833.5|4842.1|4836.1|4842.6|4836.6|4839.5|4833.5|3
1705374000000|2024-01-16 03:00:00|4841.5|4835.5|4838.1|4832.1|4842.6|4836.6|4838.1|4832.1|25
1705374300000|2024-01-16 03:05:00|4838.5|4832.5|4839.1|4833.1|4840.1|4834.1|4837.6|4831.6|7
1705374600000|2024-01-16 03:10:00|4838.8|4832.8|4842.8|4836.8|4843.1|4837.1|4838.8|4832.8|15
1705374900000|2024-01-16 03:15:00|4842.6|4836.6|4841|4835|4842.6|4836.6|4839.5|4833.5|9
1705375200000|2024-01-16 03:20:00|4841.1|4835.1|4840.1|4834.1|4842.1|4836.1|4838.1|4832.1|28
1705375500000|2024-01-16 03:25:00|4839.6|4833.6|4843.8|4837.8|4844.1|4838.1|4839.5|4833.5|9
1705375800000|2024-01-16 03:30:00|4844.3|4838.3|4845.3|4839.3|4845.3|4839.3|4843.3|4837.3|11
1705376100000|2024-01-16 03:35:00|4845.8|4839.8|4845.3|4839.3|4846.8|4840.8|4844.8|4838.8|4
1705376400000|2024-01-16 03:40:00|4845.6|4839.6|4845.3|4839.3|4846.8|4840.8|4844.8|4838.8|3
1705376700000|2024-01-16 03:45:00|4845.8|4839.8|4846|4840|4847.8|4841.8|4845.8|4839.8|7
1705377000000|2024-01-16 03:50:00|4846.3|4840.3|4843.8|4837.8|4846.5|4840.5|4841.8|4835.8|40
1705377300000|2024-01-16 03:55:00|4843.3|4837.3|4845.1|4839.1|4845.1|4839.1|4841.5|4835.5|79
1705377600000|2024-01-16 04:00:00|4844.5|4838.5|4844|4838|4846.1|4840.1|4843.5|4837.5|32
1705377900000|2024-01-16 04:05:00|4843.7|4837.7|4847.2|4841.2|4847.2|4841.2|4843.5|4837.5|11
1705378200000|2024-01-16 04:10:00|4846.5|4840.5|4847.2|4841.2|4847.7|4841.7|4846.5|4840.5|6
1705378500000|2024-01-16 04:15:00|4847.7|4841.7|4849.2|4843.2|4849.2|4843.2|4847.7|4841.7|6
1705378800000|2024-01-16 04:20:00|4849|4843|4849.2|4843.2|4849.2|4843.2|4847.7|4841.7|23
1705379100000|2024-01-16 04:25:00|4848.2|4842.2|4847.5|4841.5|4849.2|4843.2|4847.2|4841.2|17
1705379400000|2024-01-16 04:30:00|4847.2|4841.2|4845.2|4839.2|4847.2|4841.2|4845.2|4839.2|7
1705379700000|2024-01-16 04:35:00|4844.5|4838.5|4843.5|4837.5|4845.8|4839.8|4843.5|4837.5|5
1705380000000|2024-01-16 04:40:00|4844|4838|4845.2|4839.2|4845.5|4839.5|4843.5|4837.5|17
1705380300000|2024-01-16 04:45:00|4845|4839|4844.5|4838.5|4845.3|4839.3|4844.2|4838.2|3
1705380600000|2024-01-16 04:50:00|4845.5|4839.5|4847.2|4841.2|4847.5|4841.5|4845.5|4839.5|7
1705380900000|2024-01-16 04:55:00|4847.5|4841.5|4849.2|4843.2|4849.5|4843.5|4847.2|4841.2|5
1705381200000|2024-01-16 05:00:00|4848.7|4842.7|4847.2|4841.2|4849.3|4843.3|4847.2|4841.2|6
1705381500000|2024-01-16 05:05:00|4847.5|4841.5|4847.5|4841.5|4847.7|4841.7|4847.2|4841.2|4
1705381800000|2024-01-16 05:10:00|4847.7|4841.7|4848.7|4842.7|4848.7|4842.7|4847.5|4841.5|4
1705382100000|2024-01-16 05:15:00|||||||||1
1705382400000|2024-01-16 05:20:00|4849.4|4843.4|4848.7|4842.7|4849.5|4843.5|4848.7|4842.7|2
1705382700000|2024-01-16 05:25:00|4848.9|4842.9|4849.2|4843.2|4850.5|4844.5|4848.9|4842.9|5
1705383000000|2024-01-16 05:30:00|4849.5|4843.5|4850.2|4844.2|4850.2|4844.2|4843.5|4837.5|43
1705383300000|2024-01-16 05:35:00|4849.9|4843.9|4848.4|4842.4|4850.3|4844.3|4848.4|4842.4|12
1705383600000|2024-01-16 05:40:00|4847.9|4841.9|4839.4|4833.4|4847.9|4841.9|4838.4|4832.4|23
1705383900000|2024-01-16 05:45:00|4839.2|4833.2|4844.4|4838.4|4844.4|4838.4|4838.2|4832.2|10
1705384200000|2024-01-16 05:50:00|4843.9|4837.9|4840.2|4834.2|4843.9|4837.9|4840.2|4834.2|16
1705384500000|2024-01-16 05:55:00|4839.5|4833.5|4839.4|4833.4|4839.7|4833.7|4837.7|4831.7|11
1705384800000|2024-01-16 06:00:00|4839.7|4833.7|4840.2|4834.2|4840.9|4834.9|4838.7|4832.7|8
1705385100000|2024-01-16 06:05:00|4840.7|4834.7|4839.4|4833.4|4840.9|4834.9|4838.7|4832.7|3
1705385400000|2024-01-16 06:10:00|4839.9|4833.9|4841.2|4835.2|4842.4|4836.4|4839.9|4833.9|5
1705385700000|2024-01-16 06:15:00|4841.5|4835.5|4839.2|4833.2|4843.5|4837.5|4839.2|4833.2|2
1705386000000|2024-01-16 06:20:00|4838.9|4832.9|4843|4837|4843|4837|4838|4832|16
1705386300000|2024-01-16 06:25:00|4842.5|4836.5|4839.2|4833.2|4843|4837|4838|4832|16
1705386600000|2024-01-16 06:30:00|4838.9|4832.9|4845.6|4839.6|4847.7|4841.7|4838|4832|47
1705386900000|2024-01-16 06:35:00|4845.2|4839.2|4843.7|4837.7|4846.2|4840.2|4841.5|4835.5|43
1705387200000|2024-01-16 06:40:00|4844.6|4838.6|4846.9|4840.9|4847.9|4841.9|4843.6|4837.6|62
1705387500000|2024-01-16 06:45:00|4847.6|4841.6|4849.4|4843.4|4849.4|4843.4|4847.2|4841.2|5
1705387800000|2024-01-16 06:50:00|4850.1|4844.1|4855.6|4849.6|4855.6|4849.6|4847.4|4841.4|21
1705388100000|2024-01-16 06:55:00|4855.2|4849.2|4854.6|4848.6|4855.6|4849.6|4850.6|4844.6|10
1705388400000|2024-01-16 07:00:00|4854.2|4848.2|4849.6|4843.6|4855.7|4849.7|4848.4|4842.4|72
1705388700000|2024-01-16 07:05:00|4849.2|4843.2|4850.2|4844.2|4853.1|4847.1|4848.7|4842.7|37
1705389000000|2024-01-16 07:10:00|4850.7|4844.7|4849.9|4843.9|4851.7|4845.7|4849.1|4843.1|15
1705389300000|2024-01-16 07:15:00|4850.2|4844.2|4852.2|4846.2|4852.7|4846.7|4850.2|4844.2|4
1705389600000|2024-01-16 07:20:00|4852.7|4846.7|4855.2|4849.2|4860.1|4854.1|4852.7|4846.7|34
1705389900000|2024-01-16 07:25:00|4854.9|4848.9|4854.2|4848.2|4857.1|4851.1|4853.7|4847.7|5
1705390200000|2024-01-16 07:30:00|4853.6|4847.6|4859.6|4853.6|4861.1|4855.1|4852.2|4846.2|24
1705390500000|2024-01-16 07:35:00|4860.6|4854.6|4862.6|4856.6|4862.6|4856.6|4859.1|4853.1|31
1705390800000|2024-01-16 07:40:00|4861.9|4855.9|4866.7|4860.7|4866.7|4860.7|4861.9|4855.9|49
1705391100000|2024-01-16 07:45:00|4866.4|4860.4|4868.7|4862.7|4868.7|4862.7|4863.4|4857.4|40
1705391400000|2024-01-16 07:50:00|4869.2|4863.2|4870.3|4864.3|4871.7|4865.7|4868.2|4862.2|47
1705391700000|2024-01-16 07:55:00|4870.4|4864.4|4865.4|4859.4|4872.4|4866.4|4863.4|4857.4|166
1705392000000|2024-01-16 08:00:00|4865.3|4859.3|4865.3|4859.3|4866.9|4860.9|4861.8|4855.8|92
1705392300000|2024-01-16 08:05:00|4865.1|4859.1|4864.3|4858.3|4866.3|4860.3|4862.1|4856.1|27
1705392600000|2024-01-16 08:10:00|4865.1|4859.1|4867.6|4861.6|4868.6|4862.6|4864.1|4858.1|50
1705392900000|2024-01-16 08:15:00|4867.3|4861.3|4863.4|4857.4|4867.6|4861.6|4862.9|4856.9|149
1705393200000|2024-01-16 08:20:00|4863.3|4857.3|4867.1|4861.1|4868.3|4862.3|4861.4|4855.4|10
1705393500000|2024-01-16 08:25:00|4867.6|4861.6|4869.1|4863.1|4869.6|4863.6|4866.4|4860.4|40
1705393800000|2024-01-16 08:30:00|4869.4|4863.4|4867.1|4861.1|4872.1|4866.1|4865.9|4859.9|137
1705394100000|2024-01-16 08:35:00|4866.8|4860.8|4858.6|4852.6|4867.8|4861.8|4858.6|4852.6|68
1705394400000|2024-01-16 08:40:00|4858.8|4852.8|4861.1|4855.1|4864.3|4858.3|4858.8|4852.8|14
1705394700000|2024-01-16 08:45:00|4860.8|4854.8|4864.3|4858.3|4866.1|4860.1|4860.8|4854.8|45
1705395000000|2024-01-16 08:50:00|4864.4|4858.4|4865.8|4859.8|4865.8|4859.8|4862.8|4856.8|20
1705395300000|2024-01-16 08:55:00|4865.6|4859.6|4866.8|4860.8|4866.8|4860.8|4864.8|4858.8|24
1705395600000|2024-01-16 09:00:00|4866.1|4860.1|4859.5|4853.5|4867.6|4861.6|4859.5|4853.5|61
1705395900000|2024-01-16 09:05:00|4859.3|4853.3|4860.8|4854.8|4861|4855|4858|4852|35
1705396200000|2024-01-16 09:10:00|4860.5|4854.5|4858.6|4852.6|4860.5|4854.5|4857.6|4851.6|17
1705396500000|2024-01-16 09:15:00|4857.8|4851.8|4859.1|4853.1|4860.5|4854.5|4857.3|4851.3|51
1705396800000|2024-01-16 09:20:00|4859|4853|4860.1|4854.1|4860.5|4854.5|4858.1|4852.1|21
1705397100000|2024-01-16 09:25:00|4859.6|4853.6|4863.5|4857.5|4864.8|4858.8|4858.8|4852.8|27
1705397400000|2024-01-16 09:30:00|4863.6|4857.6|4863.6|4857.6|4866.6|4860.6|4863|4857|30
1705397700000|2024-01-16 09:35:00|4863.3|4857.3|4861.6|4855.6|4864.3|4858.3|4860.1|4854.1|89
1705398000000|2024-01-16 09:40:00|4861.5|4855.5|4863.1|4857.1|4866|4860|4860.6|4854.6|72
1705398300000|2024-01-16 09:45:00|4863.5|4857.5|4865.5|4859.5|4868.3|4862.3|4863.1|4857.1|37
1705398600000|2024-01-16 09:50:00|4865.6|4859.6|4867.5|4861.5|4868|4862|4865|4859|7
1705398900000|2024-01-16 09:55:00|4867.1|4861.1|4863.6|4857.6|4867.1|4861.1|4863|4857|26
1705399200000|2024-01-16 10:00:00|4863.1|4857.1|4867.5|4861.5|4869|4863|4862.1|4856.1|106
1705399500000|2024-01-16 10:05:00|4867.7|4861.7|4870.7|4864.7|4870.7|4864.7|4865.2|4859.2|54
1705399800000|2024-01-16 10:10:00|4871.2|4865.2|4866.7|4860.7|4872|4866|4866.7|4860.7|22
1705400100000|2024-01-16 10:15:00|4867.5|4861.5|4868.7|4862.7|4868.7|4862.7|4867.2|4861.2|125
1705400400000|2024-01-16 10:20:00|4869|4863|4873.5|4867.5|4874.2|4868.2|4868.2|4862.2|30
1705400700000|2024-01-16 10:25:00|4873.7|4867.7|4871.2|4865.2|4874.7|4868.7|4871.2|4865.2|104
1705401000000|2024-01-16 10:30:00|4871|4865|4870.5|4864.5|4872.7|4866.7|4870.2|4864.2|9
1705401300000|2024-01-16 10:35:00|4870|4864|4868.3|4862.3|4870.8|4864.8|4867.6|4861.6|68
1705401600000|2024-01-16 10:40:00|4869|4863|4867.3|4861.3|4870.8|4864.8|4866.3|4860.3|12
1705401900000|2024-01-16 10:45:00|4867.8|4861.8|4868.5|4862.5|4870.5|4864.5|4866.5|4860.5|58
1705402200000|2024-01-16 10:50:00|4868.7|4862.7|4865.5|4859.5|4870.5|4864.5|4865.5|4859.5|29
1705402500000|2024-01-16 10:55:00|4865.8|4859.8|4865.5|4859.5|4867.5|4861.5|4863.8|4857.8|33
1705402800000|2024-01-16 11:00:00|4865.2|4859.2|4869.5|4863.5|4870|4864|4864.3|4858.3|52
1705403100000|2024-01-16 11:05:00|4868.7|4862.7|4867.2|4861.2|4868.7|4862.7|4865.8|4859.8|42
1705403400000|2024-01-16 11:10:00|4867|4861|4866.7|4860.7|4868.2|4862.2|4865.5|4859.5|74
1705403700000|2024-01-16 11:15:00|4867|4861|4867.2|4861.2|4868|4862|4866.2|4860.2|20
1705404000000|2024-01-16 11:20:00|4867.5|4861.5|4867.2|4861.2|4868|4862|4866.5|4860.5|43
1705404300000|2024-01-16 11:25:00|4867|4861|4869|4863|4870.7|4864.7|4867|4861|43
1705404600000|2024-01-16 11:30:00|4868.5|4862.5|4869|4863|4870.2|4864.2|4868.2|4862.2|51
1705404900000|2024-01-16 11:35:00|4869.2|4863.2|4869.7|4863.7|4872.2|4866.2|4868.8|4862.8|31
1705405200000|2024-01-16 11:40:00|4869.2|4863.2|4870.2|4864.2|4870.5|4864.5|4868|4862|35
1705405500000|2024-01-16 11:45:00|4870|4864|4871.8|4865.8|4872.2|4866.2|4869.2|4863.2|24
1705405800000|2024-01-16 11:50:00|4871.5|4865.5|4873.4|4867.4|4873.5|4867.5|4870.9|4864.9|6
1705406100000|2024-01-16 11:55:00|4873.2|4867.2|4866.8|4860.8|4873.2|4867.2|4866.8|4860.8|76
1705406400000|2024-01-16 12:00:00|4867|4861|4868|4862|4868|4862|4866.3|4860.3|33
1705406700000|2024-01-16 12:05:00|4867.7|4861.7|4869|4863|4869.5|4863.5|4867|4861|7
1705407000000|2024-01-16 12:10:00|4868.8|4862.8|4871|4865|4872|4866|4868.8|4862.8|11
1705407300000|2024-01-16 12:15:00|4870.5|4864.5|4870|4864|4872.5|4866.5|4870|4864|15
1705407600000|2024-01-16 12:20:00|4870.3|4864.3|4866.5|4860.5|4870.5|4864.5|4865.8|4859.8|38
1705407900000|2024-01-16 12:25:00|4866.2|4860.2|4864.5|4858.5|4866.5|4860.5|4864.5|4858.5|64
1705408200000|2024-01-16 12:30:00|4864.8|4858.8|4865.2|4859.2|4865.5|4859.5|4860.8|4854.8|155
1705408500000|2024-01-16 12:35:00|4865.5|4859.5|4862.5|4856.5|4866.2|4860.2|4862.5|4856.5|48
1705408800000|2024-01-16 12:40:00|4862.9|4856.9|4865.5|4859.5|4865.9|4859.9|4862.9|4856.9|22
1705409100000|2024-01-16 12:45:00|4864.9|4858.9|4859.6|4853.6|4864.9|4858.9|4858.4|4852.4|72
1705409400000|2024-01-16 12:50:00|4859.9|4853.9|4859.9|4853.9|4860.9|4854.9|4859.4|4853.4|21
1705409700000|2024-01-16 12:55:00|4859.2|4853.2|4852.2|4846.2|4859.6|4853.6|4851.7|4845.7|55
1705410000000|2024-01-16 13:00:00|4852.7|4846.7|4847.9|4841.9|4852.9|4846.9|4839.2|4833.2|415
1705410300000|2024-01-16 13:05:00|4848.4|4842.4|4860.6|4854.6|4862.9|4856.9|4846.4|4840.4|412
1705410600000|2024-01-16 13:10:00|4860.4|4854.4|4853.6|4847.6|4860.9|4854.9|4853.1|4847.1|120
1705410900000|2024-01-16 13:15:00|4853.9|4847.9|4858.6|4852.6|4861.6|4855.6|4853.6|4847.6|149
1705411200000|2024-01-16 13:20:00|4858.4|4852.4|4853.4|4847.4|4858.9|4852.9|4853.1|4847.1|171
1705411500000|2024-01-16 13:25:00|4854|4848|4857.9|4851.9|4860.6|4854.6|4853.6|4847.6|73
1705411800000|2024-01-16 13:30:00|4858.1|4852.1|4869.4|4863.4|4871|4865|4858.1|4852.1|267
1705412100000|2024-01-16 13:35:00|4867.9|4861.9|4854.6|4848.6|4869.4|4863.4|4854.4|4848.4|222
1705412400000|2024-01-16 13:40:00|4854.9|4848.9|4863.2|4857.2|4865.2|4859.2|4854.6|4848.6|76
1705415400000|2024-01-16 14:30:00|4853.2|4847.2|4853.6|4847.6|4862.2|4856.2|4837.1|4831.1|1930
1705415700000|2024-01-16 14:35:00|4853.9|4847.9|4861.9|4855.9|4867.4|4861.4|4851.6|4845.6|586
1705416000000|2024-01-16 14:40:00|4861.3|4855.3|4860.6|4854.6|4865.9|4859.9|4852.1|4846.1|497
1705416300000|2024-01-16 14:45:00|4860.3|4854.3|4866.2|4860.2|4874.6|4868.6|4859.4|4853.4|921
1705416600000|2024-01-16 14:50:00|4868.2|4862.2|4852.3|4846.3|4873.6|4867.6|4847.3|4841.3|856
1705416900000|2024-01-16 14:55:00|4851.9|4845.9|4824.6|4818.6|4852.9|4846.9|4824.3|4818.3|1266
1705417200000|2024-01-16 15:00:00|4825|4819|4828.6|4822.6|4835.3|4829.3|4821.3|4815.3|658
1705417500000|2024-01-16 15:05:00|4828.3|4822.3|4826.3|4820.3|4830|4824|4822.1|4816.1|382
1705417800000|2024-01-16 15:10:00|4826|4820|4820.6|4814.6|4828.6|4822.6|4817.8|4811.8|591
1705418100000|2024-01-16 15:15:00|4820.3|4814.3|4829.6|4823.6|4833.6|4827.6|4820.3|4814.3|530
1705418400000|2024-01-16 15:20:00|4829.3|4823.3|4832.3|4826.3|4834.5|4828.5|4825.3|4819.3|463
1705418700000|2024-01-16 15:25:00|4832.5|4826.5|4839.6|4833.6|4842.3|4836.3|4832.5|4826.5|731
1705419000000|2024-01-16 15:30:00|4839.9|4833.9|4829.8|4823.8|4844.3|4838.3|4828.3|4822.3|905
1705419300000|2024-01-16 15:35:00|4830|4824|4837|4831|4840.8|4834.8|4823.6|4817.6|427
1705419600000|2024-01-16 15:40:00|4836.8|4830.8|4824.3|4818.3|4836.8|4830.8|4821.8|4815.8|280
1705419900000|2024-01-16 15:45:00|4824.6|4818.6|4831.6|4825.6|4833.3|4827.3|4824.3|4818.3|250
1705420200000|2024-01-16 15:50:00|4831.3|4825.3|4819.3|4813.3|4834.3|4828.3|4817.5|4811.5|435
1705420500000|2024-01-16 15:55:00|4819.1|4813.1|4813.5|4807.5|4819.3|4813.3|4805|4799|459
1705420800000|2024-01-16 16:00:00|4813.2|4807.2|4809.5|4803.5|4813.2|4807.2|4802.3|4796.3|446
1705421100000|2024-01-16 16:05:00|4810.2|4804.2|4803.5|4797.5|4810.3|4804.3|4802.5|4796.5|335
1705421400000|2024-01-16 16:10:00|4803.3|4797.3|4813|4807|4813|4807|4796.3|4790.3|411
1705421700000|2024-01-16 16:15:00|4812.6|4806.6|4812|4806|4816|4810|4804.3|4798.3|319
1705422000000|2024-01-16 16:20:00|4813|4807|4811.6|4805.6|4817|4811|4811.5|4805.5|435
1705422300000|2024-01-16 16:25:00|4811.3|4805.3|4810|4804|4813|4807|4806.8|4800.8|292
1705422600000|2024-01-16 16:30:00|4809.5|4803.5|4820.6|4814.6|4828.4|4822.4|4805|4799|556
1705422900000|2024-01-16 16:35:00|4820.4|4814.4|4811.3|4805.3|4820.4|4814.4|4809.3|4803.3|496
1705423200000|2024-01-16 16:40:00|4812.3|4806.3|4812.5|4806.5|4814.8|4808.8|4804|4798|414
1705423500000|2024-01-16 16:45:00|4812.2|4806.2|4826.3|4820.3|4826.3|4820.3|4808.3|4802.3|381
1705423800000|2024-01-16 16:50:00|4826.5|4820.5|4822|4816|4831|4825|4818.5|4812.5|283
1705424100000|2024-01-16 16:55:00|4823|4817|4820|4814|4825|4819|4815.7|4809.7|347
1705424400000|2024-01-16 17:00:00|4820.5|4814.5|4794.5|4788.5|4822|4816|4794.5|4788.5|1252
1705424700000|2024-01-16 17:05:00|4794|4788|4814|4808|4820.7|4814.7|4791.7|4785.7|860
1705425000000|2024-01-16 17:10:00|4814.3|4808.3|4814.5|4808.5|4827.3|4821.3|4812.4|4806.4|328
1705425300000|2024-01-16 17:15:00|4814.7|4808.7|4806|4800|4816.3|4810.3|4804|4798|202
1705425600000|2024-01-16 17:20:00|4805.5|4799.5|4797.8|4791.8|4814.2|4808.2|4797.8|4791.8|426
1705425900000|2024-01-16 17:25:00|4798|4792|4793|4787|4799|4793|4791|4785|342
1705426200000|2024-01-16 17:30:00|4793.3|4787.3|4790.4|4784.4|4795.3|4789.3|4789.2|4783.2|237
1705426500000|2024-01-16 17:35:00|4789.9|4783.9|4799.9|4793.9|4800.4|4794.4|4788.7|4782.7|370
1705426800000|2024-01-16 17:40:00|4799.4|4793.4|4792.4|4786.4|4799.9|4793.9|4792.4|4786.4|310
1705427100000|2024-01-16 17:45:00|4792|4786|4783.9|4777.9|4793|4787|4781|4775|328
1705427400000|2024-01-16 17:50:00|4783.7|4777.7|4779.7|4773.7|4786.7|4780.7|4778.4|4772.4|672
1705427700000|2024-01-16 17:55:00|4779.4|4773.4|4779.9|4773.9|4782.9|4776.9|4777.9|4771.9|262
1705428000000|2024-01-16 18:00:00|4780.1|4774.1|4775.7|4769.7|4780.1|4774.1|4766|4760|846
1705428300000|2024-01-16 18:05:00|4775.4|4769.4|4782.7|4776.7|4789.7|4783.7|4774.7|4768.7|652
1705428600000|2024-01-16 18:10:00|4782.2|4776.2|4781.2|4775.2|4791.9|4785.9|4779.7|4773.7|832
1705428900000|2024-01-16 18:15:00|4781.5|4775.5|4766.7|4760.7|4781.7|4775.7|4766.4|4760.4|385
1705429200000|2024-01-16 18:20:00|4766.1|4760.1|4762.7|4756.7|4767.7|4761.7|4760.4|4754.4|334
1705429500000|2024-01-16 18:25:00|4762.9|4756.9|4755.8|4749.8|4762.9|4756.9|4748.4|4742.4|743
1705429800000|2024-01-16 18:30:00|4755.4|4749.4|4759.1|4753.1|4759.4|4753.4|4752.9|4746.9|350
1705430100000|2024-01-16 18:35:00|4758.3|4752.3|4755.1|4749.1|4761.4|4755.4|4753.1|4747.1|382
1705430400000|2024-01-16 18:40:00|4754.9|4748.9|4753.1|4747.1|4755.1|4749.1|4748.1|4742.1|485
1705430700000|2024-01-16 18:45:00|4752.8|4746.8|4755.6|4749.6|4757.4|4751.4|4749.1|4743.1|358
1705431000000|2024-01-16 18:50:00|4756.1|4750.1|4752.8|4746.8|4756.3|4750.3|4751.1|4745.1|284
1705431300000|2024-01-16 18:55:00|4752.4|4746.4|4757.3|4751.3|4757.8|4751.8|4750.3|4744.3|526
1705431600000|2024-01-16 19:00:00|4757.9|4751.9|4747.3|4741.3|4759.3|4753.3|4747.1|4741.1|834
1705431900000|2024-01-16 19:05:00|4747.8|4741.8|4744.1|4738.1|4750.6|4744.6|4743.3|4737.3|1029
1705432200000|2024-01-16 19:10:00|4743.6|4737.6|4742.4|4736.4|4752.4|4746.4|4740.6|4734.6|2905
1705432500000|2024-01-16 19:15:00|4742.6|4736.6|4747.6|4741.6|4749.5|4743.5|4741.8|4735.8|1421
1705453200000|2024-01-17 01:00:00|4747|4741|4730.5|4724.5|4748.1|4742.1|4730.1|4724.1|541
1705453500000|2024-01-17 01:05:00|4730.8|4724.8|4738.5|4732.5|4738.7|4732.7|4730.8|4724.8|104
1705453800000|2024-01-17 01:10:00|4738.7|4732.7|4737|4731|4740.5|4734.5|4734|4728|137
1705454100000|2024-01-17 01:15:00|4738|4732|4736|4730|4739.5|4733.5|4732|4726|74
1705454400000|2024-01-17 01:20:00|4735.5|4729.5|4731.5|4725.5|4735.5|4729.5|4727.3|4721.3|66
1705454700000|2024-01-17 01:25:00|4731|4725|4733.7|4727.7|4733.7|4727.7|4726.3|4720.3|170
1705455000000|2024-01-17 01:30:00|4733|4727|4729.7|4723.7|4733.7|4727.7|4726.5|4720.5|95
1705455300000|2024-01-17 01:35:00|4729.5|4723.5|4720.7|4714.7|4729.5|4723.5|4720.2|4714.2|145
1705455600000|2024-01-17 01:40:00|4720.2|4714.2|4716.5|4710.5|4720.2|4714.2|4715.2|4709.2|91
1705455900000|2024-01-17 01:45:00|4717.5|4711.5|4716.5|4710.5|4717.7|4711.7|4714.1|4708.1|48
1705456200000|2024-01-17 01:50:00|4716.2|4710.2|4720.5|4714.5|4720.5|4714.5|4715.5|4709.5|14
1705456500000|2024-01-17 01:55:00|4720|4714|4717|4711|4720|4714|4714|4708|8
1705456800000|2024-01-17 02:00:00|4716.8|4710.8|4711.7|4705.7|4717|4711|4711.5|4705.5|38
1705457100000|2024-01-17 02:05:00|4712|4706|4715|4709|4717.2|4711.2|4711.7|4705.7|26
1705457400000|2024-01-17 02:10:00|4714.7|4708.7|4720.7|4714.7|4722.5|4716.5|4714.7|4708.7|12
1705457700000|2024-01-17 02:15:00|4720.5|4714.5|4716.5|4710.5|4720.5|4714.5|4716.5|4710.5|7
1705458000000|2024-01-17 02:20:00|4716|4710|4717|4711|4717.5|4711.5|4714.5|4708.5|7
1705458300000|2024-01-17 02:25:00|4717.2|4711.2|4719.7|4713.7|4719.7|4713.7|4715.4|4709.4|27
1705458600000|2024-01-17 02:30:00|4720.5|4714.5|4724.5|4718.5|4724.5|4718.5|4716|4710|134
1705458900000|2024-01-17 02:35:00|4724|4718|4714.5|4708.5|4725.7|4719.7|4713.2|4707.2|44
1705459200000|2024-01-17 02:40:00|4714.2|4708.2|4714.7|4708.7|4714.7|4708.7|4713.2|4707.2|12
1705459500000|2024-01-17 02:45:00|4715|4709|4715.5|4709.5|4718|4712|4712|4706|37
1705459800000|2024-01-17 02:50:00|4715|4709|4714.5|4708.5|4715.5|4709.5|4714|4708|8
1705460100000|2024-01-17 02:55:00|4714.2|4708.2|4713.2|4707.2|4715.3|4709.3|4711.5|4705.5|6
1705460400000|2024-01-17 03:00:00|4713.7|4707.7|4715.7|4709.7|4715.7|4709.7|4712|4706|10
1705460700000|2024-01-17 03:05:00|4715.2|4709.2|4715.7|4709.7|4717|4711|4714.2|4708.2|10
1705461000000|2024-01-17 03:10:00|4716.2|4710.2|4711.7|4705.7|4716.2|4710.2|4711|4705|19
1705461300000|2024-01-17 03:15:00|4711.5|4705.5|4711.7|4705.7|4713.7|4707.7|4711|4705|46
1705461600000|2024-01-17 03:20:00|4711.5|4705.5|4711|4705|4713.7|4707.7|4711|4705|22
1705461900000|2024-01-17 03:25:00|4711.2|4705.2|4714|4708|4715.2|4709.2|4711.2|4705.2|7
1705462200000|2024-01-17 03:30:00|4712|4706|4711.7|4705.7|4712.2|4706.2|4711.7|4705.7|9
1705462500000|2024-01-17 03:35:00|4711.2|4705.2|4712.7|4706.7|4712.7|4706.7|4711|4705|15
1705462800000|2024-01-17 03:40:00|4711.2|4705.2|4711.7|4705.7|4713.5|4707.5|4711.2|4705.2|10
1705463100000|2024-01-17 03:45:00|4712.7|4706.7|4713.1|4707.1|4713.6|4707.6|4711.7|4705.7|13
1705463400000|2024-01-17 03:50:00|4712.7|4706.7|4713.7|4707.7|4713.7|4707.7|4711.2|4705.2|12
1705463700000|2024-01-17 03:55:00|4713.1|4707.1|4712.7|4706.7|4714.1|4708.1|4712.2|4706.2|12
1705464000000|2024-01-17 04:00:00|4713.7|4707.7|4712.7|4706.7|4713.7|4707.7|4712.2|4706.2|11
1705464300000|2024-01-17 04:05:00|4712.6|4706.6|4712.6|4706.6|4713.2|4707.2|4712.2|4706.2|12
1705464600000|2024-01-17 04:10:00|4712.7|4706.7|4713.7|4707.7|4715.1|4709.1|4712.7|4706.7|11
1705464900000|2024-01-17 04:15:00|4713.6|4707.6|4714.6|4708.6|4715.1|4709.1|4713.6|4707.6|4
1705465200000|2024-01-17 04:20:00|4714.1|4708.1|4714.7|4708.7|4714.7|4708.7|4713.1|4707.1|14
1705465500000|2024-01-17 04:25:00|4714.2|4708.2|4714.3|4708.3|4714.8|4708.8|4714.2|4708.2|9
1705465800000|2024-01-17 04:30:00|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.3|4708.3|5
1705466100000|2024-01-17 04:35:00|4715.3|4709.3|4716.3|4710.3|4718.8|4712.8|4714.8|4708.8|31
1705466400000|2024-01-17 04:40:00|4715.3|4709.3|4719.6|4713.6|4720.8|4714.8|4715.3|4709.3|36
1705466700000|2024-01-17 04:45:00|4719.1|4713.1|4719.8|4713.8|4720.1|4714.1|4717.1|4711.1|16
1705467000000|2024-01-17 04:50:00|4719.6|4713.6|4720.1|4714.1|4722.1|4716.1|4719.1|4713.1|17
1705467300000|2024-01-17 04:55:00|4720.6|4714.6|4719.8|4713.8|4720.6|4714.6|4719.3|4713.3|9
1705467600000|2024-01-17 05:00:00|4719.3|4713.3|4717.8|4711.8|4720.1|4714.1|4717.4|4711.4|9
1705467900000|2024-01-17 05:05:00|4717.4|4711.4|4712.3|4706.3|4717.8|4711.8|4712.3|4706.3|21
1705468200000|2024-01-17 05:10:00|4712.8|4706.8|4712.3|4706.3|4712.8|4706.8|4712.3|4706.3|5
1705468500000|2024-01-17 05:15:00|4711.3|4705.3|4707.8|4701.8|4711.3|4705.3|4706.1|4700.1|81
1705468800000|2024-01-17 05:20:00|4707.5|4701.5|4706.1|4700.1|4707.5|4701.5|4705.3|4699.3|18
1705469100000|2024-01-17 05:25:00|4705.8|4699.8|4705.3|4699.3|4706.3|4700.3|4705.3|4699.3|8
1705469400000|2024-01-17 05:30:00|4705.9|4699.9|4709.1|4703.1|4709.8|4703.8|4705.8|4699.8|14
1705469700000|2024-01-17 05:35:00|4708.6|4702.6|4708.1|4702.1|4710.6|4704.6|4707.6|4701.6|10
1705470000000|2024-01-17 05:40:00|4708.3|4702.3|4715.6|4709.6|4715.6|4709.6|4708.3|4702.3|6
1705470300000|2024-01-17 05:45:00|4715.1|4709.1|4714.6|4708.6|4715.8|4709.8|4710.8|4704.8|28
1705470600000|2024-01-17 05:50:00|4714.9|4708.9|4716.1|4710.1|4717.6|4711.6|4714.8|4708.8|15
1705470900000|2024-01-17 05:55:00|4715.6|4709.6|4715.1|4709.1|4715.6|4709.6|4714.6|4708.6|109
1705471200000|2024-01-17 06:00:00|4714.8|4708.8|4710.1|4704.1|4714.8|4708.8|4707.6|4701.6|20
1705471500000|2024-01-17 06:05:00|4711.1|4705.1|4713.6|4707.6|4715.1|4709.1|4710.1|4704.1|51
1705471800000|2024-01-17 06:10:00|4713.1|4707.1|4711.8|4705.8|4715.6|4709.6|4710.6|4704.6|49
1705472100000|2024-01-17 06:15:00|4711.5|4705.5|4707.6|4701.6|4712.6|4706.6|4706.3|4700.3|99
1705472400000|2024-01-17 06:20:00|4708.1|4702.1|4706.8|4700.8|4708.1|4702.1|4706.6|4700.6|23
1705472700000|2024-01-17 06:25:00|4706.5|4700.5|4711.1|4705.1|4711.1|4705.1|4705.8|4699.8|30
1705473000000|2024-01-17 06:30:00|4710.8|4704.8|4709.6|4703.6|4711.1|4705.1|4708.1|4702.1|46
1705473300000|2024-01-17 06:35:00|4709.1|4703.1|4706.3|4700.3|4709.6|4703.6|4706.1|4700.1|53
1705473600000|2024-01-17 06:40:00|4707.1|4701.1|4706.6|4700.6|4707.1|4701.1|4705.3|4699.3|38
1705473900000|2024-01-17 06:45:00|4706.8|4700.8|4697.1|4691.1|4707.8|4701.8|4697.1|4691.1|75
1705474200000|2024-01-17 06:50:00|4696.6|4690.6|4697.6|4691.6|4697.8|4691.8|4694.3|4688.3|80
1705474500000|2024-01-17 06:55:00|4697.8|4691.8|4697.1|4691.1|4698.3|4692.3|4695.8|4689.8|29
1705474800000|2024-01-17 07:00:00|4696.8|4690.8|4695.3|4689.3|4696.8|4690.8|4694.3|4688.3|11
1705475100000|2024-01-17 07:05:00|4694.8|4688.8|4697.8|4691.8|4698.3|4692.3|4694.3|4688.3|71
1705475400000|2024-01-17 07:10:00|4697.5|4691.5|4696.8|4690.8|4697.5|4691.5|4694.3|4688.3|46
1705475700000|2024-01-17 07:15:00|4697.3|4691.3|4695.3|4689.3|4698.3|4692.3|4694.3|4688.3|127
1705476000000|2024-01-17 07:20:00|4694.8|4688.8|4693.3|4687.3|4695.3|4689.3|4692.8|4686.8|61
1705476300000|2024-01-17 07:25:00|4692.8|4686.8|4693.7|4687.7|4694.3|4688.3|4691.3|4685.3|41
1705476600000|2024-01-17 07:30:00|4693.3|4687.3|4692.3|4686.3|4693.8|4687.8|4691.3|4685.3|11
1705476900000|2024-01-17 07:35:00|4692.2|4686.2|4693.8|4687.8|4695.3|4689.3|4691.8|4685.8|24
1705477200000|2024-01-17 07:40:00|4693.7|4687.7|4691.8|4685.8|4693.8|4687.8|4691.7|4685.7|9
1705477500000|2024-01-17 07:45:00|4692.2|4686.2|4692.8|4686.8|4692.8|4686.8|4691.8|4685.8|7
1705477800000|2024-01-17 07:50:00|4693.2|4687.2|4695.4|4689.4|4695.4|4689.4|4693.2|4687.2|31
1705478100000|2024-01-17 07:55:00|4694.7|4688.7|4692.2|4686.2|4694.7|4688.7|4691.2|4685.2|22
1705478400000|2024-01-17 08:00:00|4691.9|4685.9|4692.5|4686.5|4692.9|4686.9|4690.5|4684.5|59
1705478700000|2024-01-17 08:05:00|4692.4|4686.4|4694.5|4688.5|4694.5|4688.5|4690.2|4684.2|35
1705479000000|2024-01-17 08:10:00|4694.2|4688.2|4692.2|4686.2|4694.2|4688.2|4690.9|4684.9|43
1705479300000|2024-01-17 08:15:00|4692|4686|4696.2|4690.2|4697.2|4691.2|4692|4686|64
1705479600000|2024-01-17 08:20:00|4696|4690|4697.2|4691.2|4698|4692|4694.5|4688.5|59
1705479900000|2024-01-17 08:25:00|4696.9|4690.9|4696.5|4690.5|4698.5|4692.5|4696.5|4690.5|37
1705480200000|2024-01-17 08:30:00|4696.7|4690.7|4695.7|4689.7|4697.7|4691.7|4694.7|4688.7|160
1705480500000|2024-01-17 08:35:00|4695.1|4689.1|4698.6|4692.6|4699.7|4693.7|4694.6|4688.6|49
1705480800000|2024-01-17 08:40:00|4699.7|4693.7|4697.2|4691.2|4701.6|4695.6|4697.2|4691.2|199
1705481100000|2024-01-17 08:45:00|4697.6|4691.6|4697.2|4691.2|4698.2|4692.2|4696.6|4690.6|22
1705481400000|2024-01-17 08:50:00|4696.6|4690.6|4695.2|4689.2|4698.2|4692.2|4694.6|4688.6|59
1705481700000|2024-01-17 08:55:00|4694.6|4688.6|4691.6|4685.6|4696.2|4690.2|4691.6|4685.6|86
1705482000000|2024-01-17 09:00:00|4694.6|4688.6|4696.6|4690.6|4696.6|4690.6|4693.2|4687.2|90
1705482300000|2024-01-17 09:05:00|4696.2|4690.2|4693.2|4687.2|4696.6|4690.6|4692.6|4686.6|62
1705482600000|2024-01-17 09:10:00|4692.7|4686.7|4692.6|4686.6|4694.1|4688.1|4690.3|4684.3|27
1705482900000|2024-01-17 09:15:00|4692.3|4686.3|4690.3|4684.3|4692.6|4686.6|4689.8|4683.8|9
1705483200000|2024-01-17 09:20:00|4689.8|4683.8|4685.6|4679.6|4689.8|4683.8|4684.6|4678.6|51
1705483500000|2024-01-17 09:25:00|4685.4|4679.4|4682.4|4676.4|4685.4|4679.4|4681.4|4675.4|58
1705483800000|2024-01-17 09:30:00|4681.9|4675.9|4682.4|4676.4|4683.4|4677.4|4681.6|4675.6|27
1705484100000|2024-01-17 09:35:00|4682.6|4676.6|4680.6|4674.6|4682.6|4676.6|4679.7|4673.7|83
1705484400000|2024-01-17 09:40:00|4680.9|4674.9|4679.6|4673.6|4682.9|4676.9|4679.6|4673.6|193
1705484700000|2024-01-17 09:45:00|4679.9|4673.9|4679.9|4673.9|4681.9|4675.9|4678.9|4672.9|108
1705485000000|2024-01-17 09:50:00|4680.1|4674.1|4679.9|4673.9|4682.1|4676.1|4679.6|4673.6|46
1705485300000|2024-01-17 09:55:00|4679.6|4673.6|4676.6|4670.6|4679.6|4673.6|4676.4|4670.4|63
1705485600000|2024-01-17 10:00:00|4677.4|4671.4|4682.4|4676.4|4683.3|4677.3|4676.6|4670.6|98
1705485900000|2024-01-17 10:05:00|4682.1|4676.1|4682.9|4676.9|4684.3|4678.3|4681.9|4675.9|22
1705486200000|2024-01-17 10:10:00|4682.6|4676.6|4680.6|4674.6|4682.6|4676.6|4680.4|4674.4|14
1705486500000|2024-01-17 10:15:00|4681.7|4675.7|4683.6|4677.6|4684.6|4678.6|4680.6|4674.6|16
1705486800000|2024-01-17 10:20:00|4683.3|4677.3|4682.6|4676.6|4683.6|4677.6|4682.4|4676.4|7
1705487100000|2024-01-17 10:25:00|4682.4|4676.4|4684.6|4678.6|4685.6|4679.6|4681.6|4675.6|13
1705487400000|2024-01-17 10:30:00|4684.1|4678.1|4680.6|4674.6|4685.1|4679.1|4680.6|4674.6|83
1705487700000|2024-01-17 10:35:00|4680.4|4674.4|4682.6|4676.6|4682.6|4676.6|4679.6|4673.6|48
1705488000000|2024-01-17 10:40:00|4682.1|4676.1|4682.6|4676.6|4684.4|4678.4|4681.9|4675.9|39
1705488300000|2024-01-17 10:45:00|4683.1|4677.1|4681.6|4675.6|4683.9|4677.9|4681.6|4675.6|22
1705488600000|2024-01-17 10:50:00|4681.4|4675.4|4683.1|4677.1|4684.1|4678.1|4681.4|4675.4|36
1705488900000|2024-01-17 10:55:00|4683.6|4677.6|4689.1|4683.1|4689.1|4683.1|4683.1|4677.1|39
1705489200000|2024-01-17 11:00:00|4688.9|4682.9|4688.1|4682.1|4688.9|4682.9|4685.6|4679.6|15
1705489500000|2024-01-17 11:05:00|4688.3|4682.3|4687.1|4681.1|4689.8|4683.8|4687.1|4681.1|47
1705489800000|2024-01-17 11:10:00|4686.8|4680.8|4687.1|4681.1|4688.4|4682.4|4685.1|4679.1|29
1705490100000|2024-01-17 11:15:00|4686.8|4680.8|4688.1|4682.1|4688.1|4682.1|4685.8|4679.8|11
1705490400000|2024-01-17 11:20:00|4688.3|4682.3|4687.3|4681.3|4689.6|4683.6|4687.3|4681.3|89
1705490700000|2024-01-17 11:25:00|4687.8|4681.8|4687.3|4681.3|4688.5|4682.5|4687.3|4681.3|41
1705491000000|2024-01-17 11:30:00|4687.6|4681.6|4687.3|4681.3|4688.5|4682.5|4687.3|4681.3|43
1705491300000|2024-01-17 11:35:00|4687.5|4681.5|4687.3|4681.3|4688.3|4682.3|4687.3|4681.3|55
1705491600000|2024-01-17 11:40:00|4688.3|4682.3|4690|4684|4691.5|4685.5|4687.3|4681.3|61
1705491900000|2024-01-17 11:45:00|4689.6|4683.6|4691.5|4685.5|4691.5|4685.5|4689.3|4683.3|23
1705492200000|2024-01-17 11:50:00|4691.3|4685.3|4693|4687|4695.3|4689.3|4691|4685|142
1705492500000|2024-01-17 11:55:00|4692.8|4686.8|4695.8|4689.8|4696|4690|4691.3|4685.3|27
1705492800000|2024-01-17 12:00:00|4696|4690|4692.3|4686.3|4696|4690|4692.3|4686.3|8
1705493100000|2024-01-17 12:05:00|4693.3|4687.3|4693.3|4687.3|4693.3|4687.3|4692.3|4686.3|30
1705493400000|2024-01-17 12:10:00|4692.8|4686.8|4692.3|4686.3|4694.6|4688.6|4692.3|4686.3|18
1705493700000|2024-01-17 12:15:00|4692.8|4686.8|4685.3|4679.3|4693.3|4687.3|4685.1|4679.1|98
1705494000000|2024-01-17 12:20:00|4684.8|4678.8|4686|4680|4686.6|4680.6|4684.1|4678.1|28
1705494300000|2024-01-17 12:25:00|4685.6|4679.6|4685.5|4679.5|4687.6|4681.6|4684.5|4678.5|29
1705494600000|2024-01-17 12:30:00|4687.5|4681.5|4686.8|4680.8|4690|4684|4685.5|4679.5|74
1705494900000|2024-01-17 12:35:00|4687|4681|4693|4687|4694.6|4688.6|4687|4681|165
1705495200000|2024-01-17 12:40:00|4692.6|4686.6|4695.3|4689.3|4696.3|4690.3|4692.3|4686.3|38
1705495500000|2024-01-17 12:45:00|4694.8|4688.8|4691.3|4685.3|4698.1|4692.1|4691.3|4685.3|120
1705495800000|2024-01-17 12:50:00|4691|4685|4693.8|4687.8|4697.6|4691.6|4690.8|4684.8|154
1705496100000|2024-01-17 12:55:00|4693.3|4687.3|4703.5|4697.5|4704.3|4698.3|4693.3|4687.3|184
1705496400000|2024-01-17 13:00:00|4703.2|4697.2|4704.7|4698.7|4708.2|4702.2|4697.7|4691.7|226
1705496700000|2024-01-17 13:05:00|4704.4|4698.4|4706.9|4700.9|4709.7|4703.7|4704.4|4698.4|152
1705497000000|2024-01-17 13:10:00|4706.6|4700.6|4704.4|4698.4|4706.6|4700.6|4701.4|4695.4|113
1705497300000|2024-01-17 13:15:00|4704.2|4698.2|4698.2|4692.2|4704.4|4698.4|4695.9|4689.9|67
1705497600000|2024-01-17 13:20:00|4698.4|4692.4|4696.2|4690.2|4700.2|4694.2|4693.7|4687.7|112
1705497900000|2024-01-17 13:25:00|4696|4690|4695.7|4689.7|4701|4695|4695.7|4689.7|173
1705498200000|2024-01-17 13:30:00|4695.2|4689.2|4695.2|4689.2|4698.7|4692.7|4692.9|4686.9|145
1705498500000|2024-01-17 13:35:00|4694.9|4688.9|4697.4|4691.4|4698.7|4692.7|4692.9|4686.9|120
1705498800000|2024-01-17 13:40:00|4696.9|4690.9|4700.4|4694.4|4705.4|4699.4|4696.4|4690.4|252
1705501800000|2024-01-17 14:30:00|4689.4|4683.4|4727.4|4721.4|4733.7|4727.7|4689.2|4683.2|2870
1705502100000|2024-01-17 14:35:00|4727.5|4721.5|4711.4|4705.4|4731.4|4725.4|4710.4|4704.4|787
1705502400000|2024-01-17 14:40:00|4711.1|4705.1|4726.4|4720.4|4727.4|4721.4|4707.1|4701.1|566
1705502700000|2024-01-17 14:45:00|4726.7|4720.7|4724.9|4718.9|4727.4|4721.4|4710.7|4704.7|608
1705503000000|2024-01-17 14:50:00|4725.2|4719.2|4739.4|4733.4|4740.9|4734.9|4723.4|4717.4|1001
1705503300000|2024-01-17 14:55:00|4739.7|4733.7|4743.6|4737.6|4749|4743|4738.8|4732.8|1368
1705503600000|2024-01-17 15:00:00|4743.3|4737.3|4744.8|4738.8|4768.1|4762.1|4742|4736|1217
1705503900000|2024-01-17 15:05:00|4745|4739|4744.3|4738.3|4747.8|4741.8|4732.7|4726.7|540
1705504200000|2024-01-17 15:10:00|4744.2|4738.2|4752.2|4746.2|4754.2|4748.2|4742.7|4736.7|451
1705504500000|2024-01-17 15:15:00|4752|4746|4751|4745|4761.7|4755.7|4745.2|4739.2|716
1705504800000|2024-01-17 15:20:00|4749.5|4743.5|4728.7|4722.7|4755.3|4749.3|4728.7|4722.7|372
1705505100000|2024-01-17 15:25:00|4729|4723|4725.5|4719.5|4736|4730|4725|4719|252
1705505400000|2024-01-17 15:30:00|4726|4720|4730|4724|4733.5|4727.5|4723|4717|390
1705505700000|2024-01-17 15:35:00|4730.3|4724.3|4741.9|4735.9|4745|4739|4728.3|4722.3|292
1705506000000|2024-01-17 15:40:00|4741|4735|4753.5|4747.5|4758.5|4752.5|4740.9|4734.9|486
1705506300000|2024-01-17 15:45:00|4753.7|4747.7|4757|4751|4759.2|4753.2|4750.7|4744.7|257
1705506600000|2024-01-17 15:50:00|4756.7|4750.7|4754.9|4748.9|4757.4|4751.4|4749.2|4743.2|240
1705506900000|2024-01-17 15:55:00|4755.4|4749.4|4757.5|4751.5|4759|4753|4751.9|4745.9|224
1705507200000|2024-01-17 16:00:00|4756.7|4750.7|4746.7|4740.7|4757.5|4751.5|4744.7|4738.7|273
1705507500000|2024-01-17 16:05:00|4747|4741|4744|4738|4751|4745|4739.7|4733.7|211
1705507800000|2024-01-17 16:10:00|4743.8|4737.8|4749.5|4743.5|4751.5|4745.5|4742.9|4736.9|256
1705508100000|2024-01-17 16:15:00|4750|4744|4760.6|4754.6|4761.1|4755.1|4748|4742|530
1705508400000|2024-01-17 16:20:00|4761|4755|4753.6|4747.6|4762.1|4756.1|4753.6|4747.6|419
1705508700000|2024-01-17 16:25:00|4753.3|4747.3|4742.6|4736.6|4754.7|4748.7|4741.6|4735.6|446
1705509000000|2024-01-17 16:30:00|4743.1|4737.1|4761.6|4755.6|4764.5|4758.5|4741.3|4735.3|419
1705509300000|2024-01-17 16:35:00|4762|4756|4759|4753|4767.3|4761.3|4758.2|4752.2|664
1705509600000|2024-01-17 16:40:00|4759.3|4753.3|4762|4756|4767.3|4761.3|4755.3|4749.3|463
1705509900000|2024-01-17 16:45:00|4762.1|4756.1|4755.3|4749.3|4767.3|4761.3|4753.5|4747.5|527
1705510200000|2024-01-17 16:50:00|4756.2|4750.2|4764.2|4758.2|4768.2|4762.2|4752.8|4746.8|503
1705510500000|2024-01-17 16:55:00|4764.3|4758.3|4760.2|4754.2|4766.7|4760.7|4760.2|4754.2|265
1705510800000|2024-01-17 17:00:00|4760.7|4754.7|4744|4738|4761.2|4755.2|4740.7|4734.7|1019
1705511100000|2024-01-17 17:05:00|4743.7|4737.7|4739.5|4733.5|4744.7|4738.7|4734.5|4728.5|373
1705511400000|2024-01-17 17:10:00|4739|4733|4737.7|4731.7|4739.7|4733.7|4733.1|4727.1|205
1705511700000|2024-01-17 17:15:00|4737|4731|4748|4742|4750.5|4744.5|4734.9|4728.9|215
1705512000000|2024-01-17 17:20:00|4747.7|4741.7|4750.7|4744.7|4756|4750|4747|4741|300
1705512300000|2024-01-17 17:25:00|4751.4|4745.4|4752.4|4746.4|4752.7|4746.7|4747.4|4741.4|179
1705512600000|2024-01-17 17:30:00|4753.4|4747.4|4750.4|4744.4|4758.4|4752.4|4750.4|4744.4|173
1705512900000|2024-01-17 17:35:00|4751|4745|4757.7|4751.7|4758.9|4752.9|4749.4|4743.4|148
1705513200000|2024-01-17 17:40:00|4757.9|4751.9|4756.7|4750.7|4759.4|4753.4|4754.2|4748.2|252
1705513500000|2024-01-17 17:45:00|4756.4|4750.4|4750.4|4744.4|4758.2|4752.2|4750.4|4744.4|257
1705513800000|2024-01-17 17:50:00|4750.2|4744.2|4746|4740|4754.7|4748.7|4746|4740|276
1705514100000|2024-01-17 17:55:00|4746.4|4740.4|4740.8|4734.8|4748.4|4742.4|4740|4734|563
1705514400000|2024-01-17 18:00:00|4740.5|4734.5|4742|4736|4745|4739|4740|4734|244
1705514700000|2024-01-17 18:05:00|4742.3|4736.3|4747|4741|4747|4741|4742|4736|279
1705515000000|2024-01-17 18:10:00|4747.3|4741.3|4755.6|4749.6|4757|4751|4746.8|4740.8|586
1705515300000|2024-01-17 18:15:00|4756.6|4750.6|4762.5|4756.5|4764.5|4758.5|4755.6|4749.6|600
1705515600000|2024-01-17 18:20:00|4762.8|4756.8|4762|4756|4766|4760|4757.5|4751.5|212
1705515900000|2024-01-17 18:25:00|4761.6|4755.6|4762.5|4756.5|4764.5|4758.5|4760|4754|203
1705516200000|2024-01-17 18:30:00|4762.6|4756.6|4766.3|4760.3|4769.5|4763.5|4761.5|4755.5|507
1705516500000|2024-01-17 18:35:00|4766.1|4760.1|4769.3|4763.3|4773.3|4767.3|4761.3|4755.3|732
1705516800000|2024-01-17 18:40:00|4769.5|4763.5|4780.3|4774.3|4783.9|4777.9|4769.3|4763.3|923
1705517100000|2024-01-17 18:45:00|4779.8|4773.8|4798.4|4792.4|4798.6|4792.6|4778.1|4772.1|642
1705517400000|2024-01-17 18:50:00|4797.9|4791.9|4784.9|4778.9|4801.9|4795.9|4780.1|4774.1|527
1705517700000|2024-01-17 18:55:00|4785.2|4779.2|4790.9|4784.9|4792.9|4786.9|4784.4|4778.4|481
1705518000000|2024-01-17 19:00:00|4790.6|4784.6|4793.2|4787.2|4800.9|4794.9|4789.2|4783.2|746
1705518300000|2024-01-17 19:05:00|4793.7|4787.7|4787.4|4781.4|4793.9|4787.9|4787.4|4781.4|590
1705518600000|2024-01-17 19:10:00|4787.7|4781.7|4788.4|4782.4|4793.4|4787.4|4784.1|4778.1|1254
1705518900000|2024-01-17 19:15:00|4786.7|4780.7|4787.4|4781.4|4790.4|4784.4|4786|4780|1154
1705539600000|2024-01-18 01:00:00|4784.2|4778.2|4788|4782|4791.2|4785.2|4784.2|4778.2|138
1705539900000|2024-01-18 01:05:00|4786.7|4780.7|4787.2|4781.2|4791.7|4785.7|4786.7|4780.7|24
1705540200000|2024-01-18 01:10:00|4787.5|4781.5|4793.2|4787.2|4793.2|4787.2|4787.2|4781.2|28
1705540500000|2024-01-18 01:15:00|4793|4787|4796.2|4790.2|4796.2|4790.2|4790.9|4784.9|20
1705540800000|2024-01-18 01:20:00|4794.7|4788.7|4794.2|4788.2|4795.5|4789.5|4791.7|4785.7|35
1705541100000|2024-01-18 01:25:00|4795.2|4789.2|4796.2|4790.2|4798.2|4792.2|4794.7|4788.7|16
1705541400000|2024-01-18 01:30:00|4795.7|4789.7|4793.2|4787.2|4795.7|4789.7|4791.9|4785.9|13
1705541700000|2024-01-18 01:35:00|4792.4|4786.4|4795|4789|4796.5|4790.5|4792.4|4786.4|9
1705542000000|2024-01-18 01:40:00|4796|4790|4794.8|4788.8|4796.5|4790.5|4794.5|4788.5|9
1705542300000|2024-01-18 01:45:00|4795|4789|4799.2|4793.2|4804.2|4798.2|4794.7|4788.7|88
1705542600000|2024-01-18 01:50:00|4798.9|4792.9|4802.4|4796.4|4802.4|4796.4|4798.4|4792.4|21
1705542900000|2024-01-18 01:55:00|4802.7|4796.7|4800.7|4794.7|4805.5|4799.5|4800.7|4794.7|29
1705543200000|2024-01-18 02:00:00|4799.7|4793.7|4792.4|4786.4|4799.7|4793.7|4791.6|4785.6|28
1705543500000|2024-01-18 02:05:00|4791.9|4785.9|4785.2|4779.2|4792.4|4786.4|4784.7|4778.7|19
1705543800000|2024-01-18 02:10:00|4785.5|4779.5|4785|4779|4787.7|4781.7|4784.2|4778.2|17
1705544100000|2024-01-18 02:15:00|4785.2|4779.2|4781.2|4775.2|4785.2|4779.2|4780|4774|49
1705544400000|2024-01-18 02:20:00|4780.5|4774.5|4782.2|4776.2|4782.2|4776.2|4779.7|4773.7|26
1705544700000|2024-01-18 02:25:00|4782|4776|4781.7|4775.7|4782.2|4776.2|4781|4775|8
1705545000000|2024-01-18 02:30:00|4781.9|4775.9|4779.2|4773.2|4785.7|4779.7|4779.2|4773.2|49
1705545300000|2024-01-18 02:35:00|4779.4|4773.4|4780.2|4774.2|4780.9|4774.9|4779.2|4773.2|14
1705545600000|2024-01-18 02:40:00|4779.9|4773.9|4778.7|4772.7|4779.9|4773.9|4777.4|4771.4|7
1705545900000|2024-01-18 02:45:00|4777.6|4771.6|4776.9|4770.9|4780.4|4774.4|4776.9|4770.9|49
1705546200000|2024-01-18 02:50:00|4777.2|4771.2|4780.6|4774.6|4781.4|4775.4|4775.4|4769.4|23
1705546500000|2024-01-18 02:55:00|4779.9|4773.9|4773.9|4767.9|4780.4|4774.4|4772.8|4766.8|14
1705546800000|2024-01-18 03:00:00|4774.7|4768.7|4776.2|4770.2|4778.9|4772.9|4774.7|4768.7|23
1705547100000|2024-01-18 03:05:00|4775.7|4769.7|4772.7|4766.7|4775.7|4769.7|4772.2|4766.2|10
1705547400000|2024-01-18 03:10:00|4772.8|4766.8|4775.8|4769.8|4776.1|4770.1|4772.8|4766.8|16
1705547700000|2024-01-18 03:15:00|4776.3|4770.3|4778.6|4772.6|4778.6|4772.6|4775.1|4769.1|15
1705548000000|2024-01-18 03:20:00|4781.8|4775.8|4787.3|4781.3|4787.3|4781.3|4781.8|4775.8|10
1705548300000|2024-01-18 03:25:00|4788.1|4782.1|4787.3|4781.3|4790.6|4784.6|4786.3|4780.3|9
1705548600000|2024-01-18 03:30:00|4786.8|4780.8|4783.3|4777.3|4787.3|4781.3|4783.3|4777.3|4
1705548900000|2024-01-18 03:35:00|4782.9|4776.9|4785.8|4779.8|4785.8|4779.8|4782.8|4776.8|5
1705549200000|2024-01-18 03:40:00|4786.1|4780.1|4784.5|4778.5|4787.3|4781.3|4784.3|4778.3|6
1705549500000|2024-01-18 03:45:00|4784.3|4778.3|4787.3|4781.3|4787.3|4781.3|4784.3|4778.3|3
1705549800000|2024-01-18 03:50:00|4786.8|4780.8|4785.3|4779.3|4786.8|4780.8|4785.3|4779.3|1
1705550100000|2024-01-18 03:55:00|4785.5|4779.5|4787.3|4781.3|4788.3|4782.3|4785.3|4779.3|3
1705550400000|2024-01-18 04:00:00|4787.6|4781.6|4788.3|4782.3|4789.3|4783.3|4786.8|4780.8|7
1705550700000|2024-01-18 04:05:00|4788.1|4782.1|4786.8|4780.8|4788.3|4782.3|4786.3|4780.3|0
1705551000000|2024-01-18 04:10:00|4787|4781|4785.8|4779.8|4787.3|4781.3|4785.8|4779.8|2
1705551300000|2024-01-18 04:15:00|4785.5|4779.5|4785.8|4779.8|4786.8|4780.8|4784.3|4778.3|6
1705551600000|2024-01-18 04:20:00|4785.3|4779.3|4783.3|4777.3|4785.3|4779.3|4782.3|4776.3|6
1705551900000|2024-01-18 04:25:00|4782.8|4776.8|4783.8|4777.8|4783.8|4777.8|4782.8|4776.8|2
1705552200000|2024-01-18 04:30:00|4784.3|4778.3|4784.1|4778.1|4784.3|4778.3|4783.9|4777.9|2
1705552500000|2024-01-18 04:35:00|4784.5|4778.5|4787.3|4781.3|4787.3|4781.3|4784.5|4778.5|1
1705552800000|2024-01-18 04:40:00|4786.8|4780.8|4787.3|4781.3|4788.1|4782.1|4786.8|4780.8|2
1705553100000|2024-01-18 04:45:00|4787.6|4781.6|4787.3|4781.3|4787.8|4781.8|4787.3|4781.3|0
1705553400000|2024-01-18 04:50:00|4787.8|4781.8|4789.8|4783.8|4789.8|4783.8|4787.3|4781.3|2
1705553700000|2024-01-18 04:55:00|4790|4784|4789.1|4783.1|4790.6|4784.6|4789.1|4783.1|3
1705554000000|2024-01-18 05:00:00|4788.8|4782.8|4787.8|4781.8|4788.8|4782.8|4787.3|4781.3|2
1705554300000|2024-01-18 05:05:00|4788.1|4782.1|4788.8|4782.8|4788.8|4782.8|4787.3|4781.3|3
1705554600000|2024-01-18 05:10:00|4788.1|4782.1|4788.1|4782.1|4788.3|4782.3|4787.8|4781.8|1
1705554900000|2024-01-18 05:15:00|4788.3|4782.3|4787.3|4781.3|4788.8|4782.8|4787.3|4781.3|8
1705555200000|2024-01-18 05:20:00|4787.5|4781.5|4787.3|4781.3|4787.8|4781.8|4787.3|4781.3|2
1705555500000|2024-01-18 05:25:00|4787.8|4781.8|4787.3|4781.3|4790.6|4784.6|4787.3|4781.3|7
1705555800000|2024-01-18 05:30:00|4788.3|4782.3|4795.3|4789.3|4798.5|4792.5|4788.3|4782.3|27
1705556100000|2024-01-18 05:35:00|4795|4789|4798.3|4792.3|4800.1|4794.1|4794.3|4788.3|20
1705556400000|2024-01-18 05:40:00|4797.8|4791.8|4798|4792|4798.3|4792.3|4797|4791|6
1705556700000|2024-01-18 05:45:00|4797.7|4791.7|4795.5|4789.5|4798.5|4792.5|4795.5|4789.5|5
1705557000000|2024-01-18 05:50:00|4794.9|4788.9|4797.7|4791.7|4797.7|4791.7|4793.7|4787.7|16
1705557300000|2024-01-18 05:55:00|4797.5|4791.5|4800.1|4794.1|4800.1|4794.1|4797.5|4791.5|7
1705557600000|2024-01-18 06:00:00|4800.4|4794.4|4805|4799|4805.7|4799.7|4800.4|4794.4|18
1705557900000|2024-01-18 06:05:00|4804.5|4798.5|4808.2|4802.2|4808.7|4802.7|4804|4798|22
1705558200000|2024-01-18 06:10:00|4807.9|4801.9|4804.5|4798.5|4808.2|4802.2|4803.2|4797.2|23
1705558500000|2024-01-18 06:15:00|4803.7|4797.7|4805.7|4799.7|4807|4801|4802.5|4796.5|12
1705558800000|2024-01-18 06:20:00|4806.3|4800.3|4807|4801|4807.5|4801.5|4806.3|4800.3|3
1705559100000|2024-01-18 06:25:00|4808|4802|4806.5|4800.5|4808.3|4802.3|4805.8|4799.8|30
1705559400000|2024-01-18 06:30:00|4806|4800|4806.5|4800.5|4807|4801|4802.8|4796.8|12
1705559700000|2024-01-18 06:35:00|4807|4801|4805|4799|4807|4801|4803.8|4797.8|19
1705560000000|2024-01-18 06:40:00|4805.3|4799.3|4808.7|4802.7|4812.2|4806.2|4804.9|4798.9|74
1705560300000|2024-01-18 06:45:00|4802.4|4796.4|4804.2|4798.2|4807.7|4801.7|4801.9|4795.9|41
1705560600000|2024-01-18 06:50:00|4803.7|4797.7|4802.4|4796.4|4811.7|4805.7|4802.4|4796.4|306
1705560900000|2024-01-18 06:55:00|4803.2|4797.2|4802.9|4796.9|4806.4|4800.4|4801.9|4795.9|40
1705561200000|2024-01-18 07:00:00|4802.7|4796.7|4802.9|4796.9|4807.7|4801.7|4801.7|4795.7|37
1705561500000|2024-01-18 07:05:00|4802.7|4796.7|4797.9|4791.9|4803.2|4797.2|4796.4|4790.4|27
1705561800000|2024-01-18 07:10:00|4797.7|4791.7|4794.9|4788.9|4798.9|4792.9|4793.8|4787.8|50
1705562100000|2024-01-18 07:15:00|4794.4|4788.4|4792.7|4786.7|4795.4|4789.4|4791.2|4785.2|13
1705562400000|2024-01-18 07:20:00|4793.4|4787.4|4793.1|4787.1|4794.9|4788.9|4790.4|4784.4|20
1705562700000|2024-01-18 07:25:00|4793.4|4787.4|4792.9|4786.9|4793.6|4787.6|4792.4|4786.4|8
1705563000000|2024-01-18 07:30:00|4792.4|4786.4|4793.4|4787.4|4793.4|4787.4|4792.2|4786.2|7
1705563300000|2024-01-18 07:35:00|4793.2|4787.2|4793.4|4787.4|4793.4|4787.4|4792.2|4786.2|11
1705563600000|2024-01-18 07:40:00|4792.2|4786.2|4797.7|4791.7|4798.4|4792.4|4792.2|4786.2|44
1705563900000|2024-01-18 07:45:00|4797.4|4791.4|4802.4|4796.4|4802.7|4796.7|4795.7|4789.7|34
1705564200000|2024-01-18 07:50:00|4802.1|4796.1|4802.2|4796.2|4806.1|4800.1|4801.9|4795.9|28
1705564500000|2024-01-18 07:55:00|4801.9|4795.9|4803.9|4797.9|4803.9|4797.9|4799.4|4793.4|20
1705564800000|2024-01-18 08:00:00|4803.3|4797.3|4803.4|4797.4|4805.4|4799.4|4799.6|4793.6|23
1705565100000|2024-01-18 08:05:00|4803.2|4797.2|4797.7|4791.7|4803.2|4797.2|4793.9|4787.9|17
1705565400000|2024-01-18 08:10:00|4797.4|4791.4|4797.1|4791.1|4798.1|4792.1|4792.7|4786.7|24
1705565700000|2024-01-18 08:15:00|4796.9|4790.9|4797.1|4791.1|4797.9|4791.9|4793.9|4787.9|11
1705566000000|2024-01-18 08:20:00|4796.9|4790.9|4797.9|4791.9|4798.3|4792.3|4795.4|4789.4|15
1705566300000|2024-01-18 08:25:00|4797.4|4791.4|4800.1|4794.1|4800.1|4794.1|4796.9|4790.9|11
1705566600000|2024-01-18 08:30:00|4799.8|4793.8|4805.4|4799.4|4809.3|4803.3|4798.8|4792.8|24
1705566900000|2024-01-18 08:35:00|4805.8|4799.8|4805.3|4799.3|4806.8|4800.8|4803.8|4797.8|8
1705567200000|2024-01-18 08:40:00|4805.8|4799.8|4805.3|4799.3|4805.8|4799.8|4802.3|4796.3|9
1705567500000|2024-01-18 08:45:00|4804.3|4798.3|4804.3|4798.3|4806.3|4800.3|4804.3|4798.3|43
1705567800000|2024-01-18 08:50:00|4804.8|4798.8|4803.8|4797.8|4804.8|4798.8|4801.5|4795.5|21
1705568100000|2024-01-18 08:55:00|4803.5|4797.5|4805.3|4799.3|4806.3|4800.3|4803.3|4797.3|5
1705568400000|2024-01-18 09:00:00|4804.3|4798.3|4805.5|4799.5|4806.5|4800.5|4801.5|4795.5|42
1705568700000|2024-01-18 09:05:00|4806.1|4800.1|4804.8|4798.8|4806.6|4800.6|4802.8|4796.8|23
1705569000000|2024-01-18 09:10:00|4805.8|4799.8|4811.3|4805.3|4812.3|4806.3|4805.3|4799.3|73
1705569300000|2024-01-18 09:15:00|4811|4805|4812.3|4806.3|4813.3|4807.3|4807.3|4801.3|113
1705569600000|2024-01-18 09:20:00|4811.8|4805.8|4810.8|4804.8|4815.5|4809.5|4810.3|4804.3|44
1705569900000|2024-01-18 09:25:00|4811.4|4805.4|4811.3|4805.3|4813|4807|4810.3|4804.3|87
1705570200000|2024-01-18 09:30:00|4809.8|4803.8|4807.8|4801.8|4812.3|4806.3|4807.3|4801.3|25
1705570500000|2024-01-18 09:35:00|4807.5|4801.5|4806.3|4800.3|4807.6|4801.6|4802.3|4796.3|52
1705570800000|2024-01-18 09:40:00|4805.7|4799.7|4804.8|4798.8|4805.8|4799.8|4803.8|4797.8|32
1705571100000|2024-01-18 09:45:00|4804.5|4798.5|4813.8|4807.8|4813.8|4807.8|4802.1|4796.1|48
1705571400000|2024-01-18 09:50:00|4813.6|4807.6|4809.6|4803.6|4815.6|4809.6|4809.3|4803.3|96
1705571700000|2024-01-18 09:55:00|4809.8|4803.8|4812.9|4806.9|4813.9|4807.9|4808.9|4802.9|51
1705572000000|2024-01-18 10:00:00|4813.9|4807.9|4813.4|4807.4|4813.9|4807.9|4812.9|4806.9|32
1705572300000|2024-01-18 10:05:00|4813.7|4807.7|4809.9|4803.9|4813.9|4807.9|4808.6|4802.6|39
1705572600000|2024-01-18 10:10:00|4810.4|4804.4|4810.6|4804.6|4811.9|4805.9|4810.4|4804.4|27
1705572900000|2024-01-18 10:15:00|4810.9|4804.9|4811.4|4805.4|4811.4|4805.4|4810.4|4804.4|58
1705573200000|2024-01-18 10:20:00|4811.2|4805.2|4813.9|4807.9|4813.9|4807.9|4810.9|4804.9|37
1705573500000|2024-01-18 10:25:00|4813.4|4807.4|4810.9|4804.9|4813.4|4807.4|4810.1|4804.1|83
1705573800000|2024-01-18 10:30:00|4810.3|4804.3|4813.6|4807.6|4816.1|4810.1|4810.1|4804.1|154
1705574100000|2024-01-18 10:35:00|4813.4|4807.4|4813|4807|4813.4|4807.4|4811.4|4805.4|14
1705574400000|2024-01-18 10:40:00|4812.8|4806.8|4813.8|4807.8|4814.3|4808.3|4812.3|4806.3|25
1705574700000|2024-01-18 10:45:00|4814|4808|4813.6|4807.6|4816.1|4810.1|4813.6|4807.6|80
1705575000000|2024-01-18 10:50:00|4813.9|4807.9|4817.8|4811.8|4818.3|4812.3|4813.9|4807.9|52
1705575300000|2024-01-18 10:55:00|4817.5|4811.5|4818.9|4812.9|4819.1|4813.1|4817.1|4811.1|12
1705575600000|2024-01-18 11:00:00|4818.6|4812.6|4823.6|4817.6|4823.6|4817.6|4816|4810|74
1705575900000|2024-01-18 11:05:00|4823.4|4817.4|4832.3|4826.3|4832.4|4826.4|4820.8|4814.8|417
1705576200000|2024-01-18 11:10:00|4831.9|4825.9|4833.9|4827.9|4834.1|4828.1|4831.8|4825.8|122
1705576500000|2024-01-18 11:15:00|4833.8|4827.8|4835.3|4829.3|4836.1|4830.1|4833.8|4827.8|102
1705576800000|2024-01-18 11:20:00|4834.9|4828.9|4836.1|4830.1|4836.3|4830.3|4833.9|4827.9|22
1705577100000|2024-01-18 11:25:00|4836.3|4830.3|4825.6|4819.6|4836.3|4830.3|4823.6|4817.6|66
1705577400000|2024-01-18 11:30:00|4825.3|4819.3|4816|4810|4825.3|4819.3|4815.5|4809.5|49
1705577700000|2024-01-18 11:35:00|4816.3|4810.3|4813.8|4807.8|4816.3|4810.3|4812.3|4806.3|24
1705578000000|2024-01-18 11:40:00|4813.6|4807.6|4813.8|4807.8|4813.8|4807.8|4811.8|4805.8|15
1705578300000|2024-01-18 11:45:00|4813.5|4807.5|4814.3|4808.3|4815|4809|4812.8|4806.8|19
1705578600000|2024-01-18 11:50:00|4813.8|4807.8|4818.8|4812.8|4821.3|4815.3|4812.8|4806.8|96
1705578900000|2024-01-18 11:55:00|4819|4813|4818.7|4812.7|4820.3|4814.3|4818.7|4812.7|2
1705579200000|2024-01-18 12:00:00|4819.8|4813.8|4819.8|4813.8|4820.3|4814.3|4818.8|4812.8|19
1705579500000|2024-01-18 12:05:00|4819.5|4813.5|4814|4808|4820.3|4814.3|4813.8|4807.8|39
1705579800000|2024-01-18 12:10:00|4813.8|4807.8|4814.3|4808.3|4816.3|4810.3|4813.3|4807.3|27
1705580100000|2024-01-18 12:15:00|4813.3|4807.3|4812.8|4806.8|4813.3|4807.3|4810.7|4804.7|7
1705580400000|2024-01-18 12:20:00|4813.2|4807.2|4811|4805|4814.3|4808.3|4810.3|4804.3|36
1705580700000|2024-01-18 12:25:00|4811.3|4805.3|4812.4|4806.4|4812.4|4806.4|4811|4805|18
1705581000000|2024-01-18 12:30:00|4812.5|4806.5|4810.9|4804.9|4813.9|4807.9|4810.4|4804.4|30
1705581300000|2024-01-18 12:35:00|4811.4|4805.4|4810.7|4804.7|4811.7|4805.7|4810.2|4804.2|7
1705581600000|2024-01-18 12:40:00|4810.9|4804.9|4812.7|4806.7|4813.4|4807.4|4809.9|4803.9|29
1705581900000|2024-01-18 12:45:00|4812.4|4806.4|4814.3|4808.3|4814.7|4808.7|4811.5|4805.5|43
1705582200000|2024-01-18 12:50:00|4814.5|4808.5|4814.5|4808.5|4816.3|4810.3|4814|4808|27
1705582500000|2024-01-18 12:55:00|4814.7|4808.7|4812|4806|4815|4809|4811.3|4805.3|16
1705582800000|2024-01-18 13:00:00|4812.3|4806.3|4811.5|4805.5|4813.2|4807.2|4805.5|4799.5|38
1705583100000|2024-01-18 13:05:00|4811|4805|4800.9|4794.9|4812|4806|4800.9|4794.9|82
1705583400000|2024-01-18 13:10:00|4801.1|4795.1|4797.4|4791.4|4803.9|4797.9|4796.6|4790.6|56
1705583700000|2024-01-18 13:15:00|4797.1|4791.1|4796.4|4790.4|4799|4793|4796.2|4790.2|94
1705584000000|2024-01-18 13:20:00|4796.2|4790.2|4800.2|4794.2|4800.5|4794.5|4796.2|4790.2|130
1705584300000|2024-01-18 13:25:00|4800|4794|4797.1|4791.1|4800.5|4794.5|4793.7|4787.7|164
1705584600000|2024-01-18 13:30:00|4796.6|4790.6|4798.4|4792.4|4798.4|4792.4|4788.1|4782.1|137
1705584900000|2024-01-18 13:35:00|4797.8|4791.8|4791.5|4785.5|4799.4|4793.4|4790.5|4784.5|48
1705585200000|2024-01-18 13:40:00|4791.3|4785.3|4791.8|4785.8|4792.8|4786.8|4786.1|4780.1|66
1705588200000|2024-01-18 14:30:00|4791.7|4785.7|4784.1|4778.1|4802.4|4796.4|4779.4|4773.4|1917
1705588500000|2024-01-18 14:35:00|4784.8|4778.8|4777.5|4771.5|4796.7|4790.7|4776.3|4770.3|749
1705588800000|2024-01-18 14:40:00|4777.1|4771.1|4764.2|4758.2|4781.5|4775.5|4757.9|4751.9|1078
1705589100000|2024-01-18 14:45:00|4763.7|4757.7|4747.2|4741.2|4764.6|4758.6|4744.6|4738.6|800
1705589400000|2024-01-18 14:50:00|4746.9|4740.9|4737.9|4731.9|4747.6|4741.6|4729.6|4723.6|787
1705589700000|2024-01-18 14:55:00|4737.1|4731.1|4761.7|4755.7|4762.6|4756.6|4734.1|4728.1|908
1705590000000|2024-01-18 15:00:00|4762.4|4756.4|4761.2|4755.2|4762.7|4756.7|4748.9|4742.9|621
1705590300000|2024-01-18 15:05:00|4760.7|4754.7|4751.3|4745.3|4762.7|4756.7|4749.8|4743.8|292
1705590600000|2024-01-18 15:10:00|4751.4|4745.4|4752.1|4746.1|4758.4|4752.4|4749.6|4743.6|467
1705590900000|2024-01-18 15:15:00|4752.4|4746.4|4751.4|4745.4|4759|4753|4751.1|4745.1|580
1705591200000|2024-01-18 15:20:00|4751.7|4745.7|4741.9|4735.9|4753|4747|4737.6|4731.6|597
1705591500000|2024-01-18 15:25:00|4742.1|4736.1|4732.2|4726.2|4745.6|4739.6|4731.4|4725.4|411
1705591800000|2024-01-18 15:30:00|4731.9|4725.9|4737.8|4731.8|4740.1|4734.1|4723.8|4717.8|727
1705592100000|2024-01-18 15:35:00|4737.6|4731.6|4739.3|4733.3|4744.6|4738.6|4727.6|4721.6|321
1705592400000|2024-01-18 15:40:00|4739.8|4733.8|4730.3|4724.3|4739.8|4733.8|4724.5|4718.5|802
1705592700000|2024-01-18 15:45:00|4730.5|4724.5|4722.3|4716.3|4731|4725|4715|4709|619
1705593000000|2024-01-18 15:50:00|4722.5|4716.5|4740|4734|4741.3|4735.3|4721|4715|578
1705593300000|2024-01-18 15:55:00|4740.3|4734.3|4740.7|4734.7|4745.7|4739.7|4736.3|4730.3|449
1705593600000|2024-01-18 16:00:00|4741.2|4735.2|4741.7|4735.7|4743.2|4737.2|4733.3|4727.3|317
1705593900000|2024-01-18 16:05:00|4742|4736|4750.5|4744.5|4755|4749|4741.7|4735.7|682
1705594200000|2024-01-18 16:10:00|4750|4744|4749.3|4743.3|4752.8|4746.8|4747.7|4741.7|184
1705594500000|2024-01-18 16:15:00|4749|4743|4745|4739|4755.8|4749.8|4744|4738|272
1705594800000|2024-01-18 16:20:00|4744.7|4738.7|4757.3|4751.3|4757.5|4751.5|4743|4737|299
1705595100000|2024-01-18 16:25:00|4757.5|4751.5|4762.9|4756.9|4763.8|4757.8|4754.3|4748.3|269
1705595400000|2024-01-18 16:30:00|4763.6|4757.6|4749.6|4743.6|4764.7|4758.7|4749.6|4743.6|238
1705595700000|2024-01-18 16:35:00|4749.9|4743.9|4751.6|4745.6|4759.6|4753.6|4749.6|4743.6|249
1705596000000|2024-01-18 16:40:00|4751.9|4745.9|4747.6|4741.6|4752.1|4746.1|4742.8|4736.8|282
1705596300000|2024-01-18 16:45:00|4747.8|4741.8|4758.9|4752.9|4760.5|4754.5|4746.3|4740.3|540
1705596600000|2024-01-18 16:50:00|4758.7|4752.7|4758.7|4752.7|4758.9|4752.9|4749.6|4743.6|159
1705596900000|2024-01-18 16:55:00|4758.9|4752.9|4758.5|4752.5|4762.5|4756.5|4756.7|4750.7|304
1705597200000|2024-01-18 17:00:00|4758.2|4752.2|4751.2|4745.2|4762|4756|4750|4744|217
1705597500000|2024-01-18 17:05:00|4750.5|4744.5|4751.2|4745.2|4754|4748|4749.2|4743.2|253
1705597800000|2024-01-18 17:10:00|4751.5|4745.5|4750.9|4744.9|4755|4749|4749.6|4743.6|270
1705598100000|2024-01-18 17:15:00|4751.2|4745.2|4753.1|4747.1|4760.2|4754.2|4749.2|4743.2|253
1705598400000|2024-01-18 17:20:00|4753.6|4747.6|4752.4|4746.4|4756.1|4750.1|4749.6|4743.6|144
1705598700000|2024-01-18 17:25:00|4753.6|4747.6|4755.6|4749.6|4759.9|4753.9|4753.4|4747.4|229
1705599000000|2024-01-18 17:30:00|4756.4|4750.4|4756.6|4750.6|4760.4|4754.4|4752.4|4746.4|176
1705599300000|2024-01-18 17:35:00|4757.1|4751.1|4757.2|4751.2|4762.1|4756.1|4756.6|4750.6|315
1705599600000|2024-01-18 17:40:00|4757.9|4751.9|4751.6|4745.6|4757.9|4751.9|4751.2|4745.2|239
1705599900000|2024-01-18 17:45:00|4751.2|4745.2|4759.2|4753.2|4761.9|4755.9|4750.6|4744.6|204
1705600200000|2024-01-18 17:50:00|4759.9|4753.9|4757.1|4751.1|4762.2|4756.2|4756.9|4750.9|318
1705600500000|2024-01-18 17:55:00|4757.3|4751.3|4758.1|4752.1|4759.9|4753.9|4756.6|4750.6|151
1705600800000|2024-01-18 18:00:00|4758.4|4752.4|4758.6|4752.6|4763.8|4757.8|4757.6|4751.6|387
1705601100000|2024-01-18 18:05:00|4758.4|4752.4|4772.6|4766.6|4774.9|4768.9|4755.8|4749.8|801
1705601400000|2024-01-18 18:10:00|4772.8|4766.8|4759.5|4753.5|4774.1|4768.1|4759.3|4753.3|474
1705601700000|2024-01-18 18:15:00|4761.3|4755.3|4773.1|4767.1|4775.4|4769.4|4758.5|4752.5|397
1705602000000|2024-01-18 18:20:00|4773.4|4767.4|4783.6|4777.6|4787.3|4781.3|4773.4|4767.4|833
1705602300000|2024-01-18 18:25:00|4784.1|4778.1|4776.6|4770.6|4787.1|4781.1|4775.3|4769.3|228
1705602600000|2024-01-18 18:30:00|4776.3|4770.3|4783.3|4777.3|4787.3|4781.3|4776.3|4770.3|294
1705602900000|2024-01-18 18:35:00|4783.8|4777.8|4786.5|4780.5|4790|4784|4781.1|4775.1|365
1705603200000|2024-01-18 18:40:00|4786.3|4780.3|4783.3|4777.3|4788.1|4782.1|4777.7|4771.7|252
1705603500000|2024-01-18 18:45:00|4783.6|4777.6|4781.6|4775.6|4784.3|4778.3|4779.3|4773.3|300
1705603800000|2024-01-18 18:50:00|4780.5|4774.5|4783.1|4777.1|4784.3|4778.3|4775.3|4769.3|285
1705604100000|2024-01-18 18:55:00|4782.9|4776.9|4785.1|4779.1|4786.6|4780.6|4780.1|4774.1|319
1705604400000|2024-01-18 19:00:00|4785.3|4779.3|4785.6|4779.6|4786.6|4780.6|4783.1|4777.1|354
1705604700000|2024-01-18 19:05:00|4786.1|4780.1|4774.1|4768.1|4786.1|4780.1|4770.7|4764.7|562
1705605000000|2024-01-18 19:10:00|4773.3|4767.3|4781.3|4775.3|4783.3|4777.3|4767.1|4761.1|1177
1705605300000|2024-01-18 19:15:00|4780.3|4774.3|4773.6|4767.6|4781.3|4775.3|4771.2|4765.2|348
1705626000000|2024-01-19 01:00:00|4789.9|4783.9|4797|4791|4801.4|4795.4|4786.7|4780.7|490
1705626300000|2024-01-19 01:05:00|4797.9|4791.9|4797.4|4791.4|4800.4|4794.4|4795|4789|36
1705626600000|2024-01-19 01:10:00|4797.6|4791.6|4786.6|4780.6|4797.6|4791.6|4785.2|4779.2|42
1705626900000|2024-01-19 01:15:00|4787.1|4781.1|4784.1|4778.1|4790.1|4784.1|4784.1|4778.1|91
1705627200000|2024-01-19 01:20:00|4785.6|4779.6|4790.6|4784.6|4790.6|4784.6|4785.6|4779.6|40
1705627500000|2024-01-19 01:25:00|4790.3|4784.3|4788.6|4782.6|4791.6|4785.6|4788.6|4782.6|7
1705627800000|2024-01-19 01:30:00|4788.3|4782.3|4791.6|4785.6|4792.1|4786.1|4787.1|4781.1|51
1705628100000|2024-01-19 01:35:00|4790.9|4784.9|4791.6|4785.6|4792.6|4786.6|4790.2|4784.2|16
1705628400000|2024-01-19 01:40:00|4792.4|4786.4|4791.6|4785.6|4794.6|4788.6|4790.6|4784.6|18
1705628700000|2024-01-19 01:45:00|4791.3|4785.3|4789.4|4783.4|4791.6|4785.6|4789.4|4783.4|15
1705629000000|2024-01-19 01:50:00|4788.6|4782.6|4784.6|4778.6|4788.6|4782.6|4784.6|4778.6|52
1705629300000|2024-01-19 01:55:00|4784.8|4778.8|4787.9|4781.9|4788.6|4782.6|4784.1|4778.1|22
1705629600000|2024-01-19 02:00:00|4787.6|4781.6|4787.4|4781.4|4789.1|4783.1|4787.4|4781.4|10
1705629900000|2024-01-19 02:05:00|4786.6|4780.6|4786.6|4780.6|4787.9|4781.9|4786.2|4780.2|13
1705630200000|2024-01-19 02:10:00|4787.4|4781.4|4791.4|4785.4|4791.4|4785.4|4787.4|4781.4|22
1705630500000|2024-01-19 02:15:00|4791.1|4785.1|4789.6|4783.6|4791.4|4785.4|4789.6|4783.6|9
1705630800000|2024-01-19 02:20:00|4789.9|4783.9|4790.6|4784.6|4791.1|4785.1|4789.6|4783.6|7
1705631100000|2024-01-19 02:25:00|4790.4|4784.4|4791.1|4785.1|4791.1|4785.1|4790.1|4784.1|1
1705631400000|2024-01-19 02:30:00|4790.9|4784.9|4791.1|4785.1|4795.6|4789.6|4790.4|4784.4|54
1705631700000|2024-01-19 02:35:00|4792.4|4786.4|4796.6|4790.6|4797.1|4791.1|4792.4|4786.4|7
1705632000000|2024-01-19 02:40:00|4796.3|4790.3|4796.1|4790.1|4797.6|4791.6|4795.6|4789.6|15
1705632300000|2024-01-19 02:45:00|4796.3|4790.3|4800.6|4794.6|4801.4|4795.4|4796.3|4790.3|19
1705632600000|2024-01-19 02:50:00|4803.4|4797.4|4804.6|4798.6|4805.9|4799.9|4802.6|4796.6|39
1705632900000|2024-01-19 02:55:00|4804.4|4798.4|4802.6|4796.6|4804.6|4798.6|4802.6|4796.6|3
1705633200000|2024-01-19 03:00:00|4802.8|4796.8|4804.6|4798.6|4806.1|4800.1|4802.6|4796.6|9
1705633500000|2024-01-19 03:05:00|4804.1|4798.1|4806.6|4800.6|4807.1|4801.1|4803.6|4797.6|14
1705633800000|2024-01-19 03:10:00|4806.4|4800.4|4803.1|4797.1|4806.4|4800.4|4802.9|4796.9|9
1705634100000|2024-01-19 03:15:00|4802.6|4796.6|4803.6|4797.6|4803.6|4797.6|4802.6|4796.6|5
1705634400000|2024-01-19 03:20:00|4804.1|4798.1|4803.1|4797.1|4806.1|4800.1|4803.1|4797.1|29
1705634700000|2024-01-19 03:25:00|4802.8|4796.8|4805.6|4799.6|4805.6|4799.6|4802.6|4796.6|4
1705635000000|2024-01-19 03:30:00|4804.8|4798.8|4803.6|4797.6|4807.1|4801.1|4803.1|4797.1|31
1705635300000|2024-01-19 03:35:00|4804.6|4798.6|4800.6|4794.6|4804.6|4798.6|4800.6|4794.6|16
1705635600000|2024-01-19 03:40:00|4801.6|4795.6|4802.6|4796.6|4802.6|4796.6|4800.1|4794.1|4
1705635900000|2024-01-19 03:45:00|4802.3|4796.3|4799.2|4793.2|4802.6|4796.6|4798.4|4792.4|1095
1705636200000|2024-01-19 03:50:00|4799.4|4793.4|4794|4788|4799.6|4793.6|4792|4786|253
1705636500000|2024-01-19 03:55:00|4794.7|4788.7|4794|4788|4795.5|4789.5|4794|4788|5
1705636800000|2024-01-19 04:00:00|4794.7|4788.7|4791.2|4785.2|4794.7|4788.7|4790.2|4784.2|50
1705637100000|2024-01-19 04:05:00|4790.9|4784.9|4788.7|4782.7|4790.9|4784.9|4788.4|4782.4|17
1705637400000|2024-01-19 04:10:00|4788.4|4782.4|4787.2|4781.2|4789.2|4783.2|4786.7|4780.7|6
1705637700000|2024-01-19 04:15:00|4787.5|4781.5|4787.2|4781.2|4788.2|4782.2|4786.9|4780.9|10
1705638000000|2024-01-19 04:20:00|4787.7|4781.7|4786.4|4780.4|4787.7|4781.7|4785.7|4779.7|13
1705638300000|2024-01-19 04:25:00|4786.7|4780.7|4787.2|4781.2|4792.3|4786.3|4781.4|4775.4|267
1705638600000|2024-01-19 04:30:00|4786.9|4780.9|4783.9|4777.9|4786.9|4780.9|4783.7|4777.7|6
1705638900000|2024-01-19 04:35:00|4784.2|4778.2|4785.2|4779.2|4785.4|4779.4|4783.7|4777.7|9
1705639200000|2024-01-19 04:40:00|4788.2|4782.2|4786.2|4780.2|4789|4783|4785.2|4779.2|47
1705639500000|2024-01-19 04:45:00|4785.7|4779.7|4784.2|4778.2|4786.2|4780.2|4782.7|4776.7|15
1705639800000|2024-01-19 04:50:00|4782.7|4776.7|4783.2|4777.2|4783.2|4777.2|4781.7|4775.7|9
1705640100000|2024-01-19 04:55:00|4782.9|4776.9|4782.2|4776.2|4783.2|4777.2|4778.2|4772.2|9
1705640400000|2024-01-19 05:00:00|4781.4|4775.4|4783.2|4777.2|4783.2|4777.2|4781.2|4775.2|12
1705640700000|2024-01-19 05:05:00|4783.5|4777.5|4784.2|4778.2|4785.2|4779.2|4783.2|4777.2|10
1705641000000|2024-01-19 05:10:00|4783.5|4777.5|4784|4778|4784.2|4778.2|4783.2|4777.2|2
1705641300000|2024-01-19 05:15:00|4783.5|4777.5|4784|4778|4784.3|4778.3|4783.5|4777.5|1
1705641600000|2024-01-19 05:20:00|4783.2|4777.2|4782.2|4776.2|4783.2|4777.2|4781.8|4775.8|3
1705641900000|2024-01-19 05:25:00|4782|4776|4779.2|4773.2|4782|4776|4775.4|4769.4|78
1705642200000|2024-01-19 05:30:00|4777.4|4771.4|4768.1|4762.1|4780.9|4774.9|4768.1|4762.1|237
1705642500000|2024-01-19 05:35:00|4768.4|4762.4|4768.2|4762.2|4768.7|4762.7|4763.4|4757.4|63
1705642800000|2024-01-19 05:40:00|4769.2|4763.2|4771.7|4765.7|4773.6|4767.6|4769.2|4763.2|13
1705643100000|2024-01-19 05:45:00|4771.4|4765.4|4774.2|4768.2|4775.5|4769.5|4771.2|4765.2|12
1705643400000|2024-01-19 05:50:00|4773.9|4767.9|4774.4|4768.4|4775.2|4769.2|4773.4|4767.4|3
1705643700000|2024-01-19 05:55:00|4774.1|4768.1|4775.9|4769.9|4776.2|4770.2|4773.4|4767.4|5
1705644000000|2024-01-19 06:00:00|4775.6|4769.6|4768.2|4762.2|4776.6|4770.6|4768.2|4762.2|15
1705644300000|2024-01-19 06:05:00|4769.4|4763.4|4766.6|4760.6|4769.4|4763.4|4764.1|4758.1|43
1705644600000|2024-01-19 06:10:00|4766.9|4760.9|4769.9|4763.9|4770.2|4764.2|4766.6|4760.6|7
1705644900000|2024-01-19 06:15:00|4770.1|4764.1|4771.9|4765.9|4774.4|4768.4|4767.4|4761.4|27
1705645200000|2024-01-19 06:20:00|4772.1|4766.1|4776.6|4770.6|4776.6|4770.6|4772.1|4766.1|23
1705645500000|2024-01-19 06:25:00|4776.4|4770.4|4776.1|4770.1|4778.4|4772.4|4775.4|4769.4|16
1705645800000|2024-01-19 06:30:00|4775.8|4769.8|4773.4|4767.4|4778.4|4772.4|4772.9|4766.9|4
1705646100000|2024-01-19 06:35:00|4774.3|4768.3|4778.3|4772.3|4778.3|4772.3|4773.4|4767.4|11
1705646400000|2024-01-19 06:40:00|4775.3|4769.3|4775.3|4769.3|4776.3|4770.3|4773.3|4767.3|21
1705646700000|2024-01-19 06:45:00|4775.6|4769.6|4777.3|4771.3|4777.3|4771.3|4773.1|4767.1|4
1705647000000|2024-01-19 06:50:00|4778.3|4772.3|4779.8|4773.8|4781.1|4775.1|4777.8|4771.8|10
1705647300000|2024-01-19 06:55:00|4781.3|4775.3|4779.3|4773.3|4782.6|4776.6|4778.3|4772.3|16
1705647600000|2024-01-19 07:00:00|4779.8|4773.8|4781.8|4775.8|4784.8|4778.8|4779.8|4773.8|16
1705647900000|2024-01-19 07:05:00|4782.3|4776.3|4777.3|4771.3|4782.3|4776.3|4776.3|4770.3|24
1705648200000|2024-01-19 07:10:00|4776.8|4770.8|4777.7|4771.7|4779.3|4773.3|4776.3|4770.3|9
1705648500000|2024-01-19 07:15:00|4777.3|4771.3|4778.1|4772.1|4779.3|4773.3|4776.8|4770.8|5
1705648800000|2024-01-19 07:20:00|4777.8|4771.8|4790.4|4784.4|4790.4|4784.4|4777.3|4771.3|102
1705649100000|2024-01-19 07:25:00|4790.8|4784.8|4790.9|4784.9|4794.6|4788.6|4789.9|4783.9|48
1705649400000|2024-01-19 07:30:00|4790.4|4784.4|4793.3|4787.3|4794.9|4788.9|4790.4|4784.4|48
1705649700000|2024-01-19 07:35:00|4792.9|4786.9|4791.9|4785.9|4793.9|4787.9|4791.1|4785.1|43
1705650000000|2024-01-19 07:40:00|4792.5|4786.5|4792.4|4786.4|4792.9|4786.9|4791.9|4785.9|12
1705650300000|2024-01-19 07:45:00|4792.1|4786.1|4793.9|4787.9|4795.9|4789.9|4791.4|4785.4|29
1705650600000|2024-01-19 07:50:00|4793.7|4787.7|4787.1|4781.1|4793.7|4787.7|4786.6|4780.6|27
1705650900000|2024-01-19 07:55:00|4787.3|4781.3|4787.1|4781.1|4788.1|4782.1|4786.6|4780.6|65
1705651200000|2024-01-19 08:00:00|4786.8|4780.8|4785.9|4779.9|4786.9|4780.9|4784.4|4778.4|21
1705651500000|2024-01-19 08:05:00|4786.2|4780.2|4786.1|4780.1|4788.9|4782.9|4784.9|4778.9|13
1705651800000|2024-01-19 08:10:00|4785.9|4779.9|4787.4|4781.4|4788.4|4782.4|4785.4|4779.4|4
1705652100000|2024-01-19 08:15:00|4787.7|4781.7|4784.9|4778.9|4788.4|4782.4|4784.9|4778.9|3
1705652400000|2024-01-19 08:20:00|4785.4|4779.4|4784.9|4778.9|4788.4|4782.4|4783.4|4777.4|33
1705652700000|2024-01-19 08:25:00|4784.6|4778.6|4786.9|4780.9|4787.4|4781.4|4784.4|4778.4|14
1705653000000|2024-01-19 08:30:00|4787.9|4781.9|4787.4|4781.4|4788.4|4782.4|4786.9|4780.9|8
1705653300000|2024-01-19 08:35:00|4787.9|4781.9|4787.4|4781.4|4787.9|4781.9|4785.4|4779.4|15
1705653600000|2024-01-19 08:40:00|4790|4784|4790.9|4784.9|4792.7|4786.7|4789.7|4783.7|18
1705653900000|2024-01-19 08:45:00|4790.3|4784.3|4790.4|4784.4|4790.9|4784.9|4789.9|4783.9|1
1705654200000|2024-01-19 08:50:00|4790.8|4784.8|4790.4|4784.4|4792.7|4786.7|4790.4|4784.4|11
1705654500000|2024-01-19 08:55:00|4790.9|4784.9|4795.9|4789.9|4796.9|4790.9|4790.9|4784.9|24
1705654800000|2024-01-19 09:00:00|4795.6|4789.6|4800.2|4794.2|4800.7|4794.7|4795.4|4789.4|107
1705655100000|2024-01-19 09:05:00|4800.7|4794.7|4802.4|4796.4|4802.4|4796.4|4798.9|4792.9|14
1705655400000|2024-01-19 09:10:00|4802.7|4796.7|4803.7|4797.7|4803.7|4797.7|4801.4|4795.4|24
1705655700000|2024-01-19 09:15:00|4803.5|4797.5|4806.4|4800.4|4807.6|4801.6|4803.2|4797.2|38
1705656000000|2024-01-19 09:20:00|4806.7|4800.7|4807.9|4801.9|4808.4|4802.4|4805.8|4799.8|17
1705656300000|2024-01-19 09:25:00|4808.4|4802.4|4809.9|4803.9|4810.4|4804.4|4808.4|4802.4|53
1705656600000|2024-01-19 09:30:00|4809.7|4803.7|4809.4|4803.4|4810.4|4804.4|4805.7|4799.7|56
1705656900000|2024-01-19 09:35:00|4809.7|4803.7|4813.9|4807.9|4814.4|4808.4|4807.9|4801.9|43
1705657200000|2024-01-19 09:40:00|4813.4|4807.4|4815.8|4809.8|4817.4|4811.4|4812.2|4806.2|86
1705657500000|2024-01-19 09:45:00|4815.9|4809.9|4810.1|4804.1|4815.9|4809.9|4810.1|4804.1|24
1705657800000|2024-01-19 09:50:00|4810.5|4804.5|4811.5|4805.5|4812.5|4806.5|4810.1|4804.1|13
1705658100000|2024-01-19 09:55:00|4810.8|4804.8|4809.5|4803.5|4810.8|4804.8|4807.5|4801.5|32
1705658400000|2024-01-19 10:00:00|4809.7|4803.7|4807|4801|4811.5|4805.5|4806.2|4800.2|19
1705658700000|2024-01-19 10:05:00|4807.8|4801.8|4809|4803|4809|4803|4804.2|4798.2|39
1705659000000|2024-01-19 10:10:00|4809.3|4803.3|4807|4801|4810.5|4804.5|4806.5|4800.5|58
1705659300000|2024-01-19 10:15:00|4806.7|4800.7|4807.5|4801.5|4808.5|4802.5|4806|4800|3
1705659600000|2024-01-19 10:20:00|4807|4801|4807|4801|4807.5|4801.5|4805.9|4799.9|6
1705659900000|2024-01-19 10:25:00|4806|4800|4803|4797|4807.8|4801.8|4803|4797|11
1705660200000|2024-01-19 10:30:00|4803.2|4797.2|4800.2|4794.2|4803.2|4797.2|4800.2|4794.2|48
1705660500000|2024-01-19 10:35:00|4799.9|4793.9|4799.2|4793.2|4801.4|4795.4|4798.4|4792.4|14
1705660800000|2024-01-19 10:40:00|4799.4|4793.4|4797.2|4791.2|4799.6|4793.6|4796.9|4790.9|9
1705661100000|2024-01-19 10:45:00|4797.4|4791.4|4797.2|4791.2|4798.9|4792.9|4796.4|4790.4|0
1705661400000|2024-01-19 10:50:00|4796.9|4790.9|4799.7|4793.7|4801.7|4795.7|4796.7|4790.7|10
1705661700000|2024-01-19 10:55:00|4799.2|4793.2|4797.7|4791.7|4800.2|4794.2|4797.7|4791.7|8
1705662000000|2024-01-19 11:00:00|4797.9|4791.9|4794.7|4788.7|4799.2|4793.2|4794.2|4788.2|16
1705662300000|2024-01-19 11:05:00|4794.2|4788.2|4793.4|4787.4|4795.9|4789.9|4793.1|4787.1|21
1705662600000|2024-01-19 11:10:00|4793.2|4787.2|4790.7|4784.7|4793.2|4787.2|4790.7|4784.7|4
1705662900000|2024-01-19 11:15:00|4790.4|4784.4|4792|4786|4792.5|4786.5|4789.8|4783.8|13
1705663200000|2024-01-19 11:20:00|4791.7|4785.7|4793.5|4787.5|4793.5|4787.5|4791.7|4785.7|12
1705663500000|2024-01-19 11:25:00|4793.7|4787.7|4795.5|4789.5|4797.2|4791.2|4793.7|4787.7|9
1705663800000|2024-01-19 11:30:00|4796.1|4790.1|4797.5|4791.5|4798.2|4792.2|4796.1|4790.1|5
1705664100000|2024-01-19 11:35:00|4797.8|4791.8|4797|4791|4798.8|4792.8|4796.7|4790.7|124
1705664400000|2024-01-19 11:40:00|4797.5|4791.5|4803.8|4797.8|4803.8|4797.8|4797.5|4791.5|18
1705664700000|2024-01-19 11:45:00|4801.8|4795.8|4803|4797|4803|4797|4799.7|4793.7|6
1705665000000|2024-01-19 11:50:00|4802.5|4796.5|4801.6|4795.6|4803|4797|4799|4793|16
1705665300000|2024-01-19 11:55:00|4801.8|4795.8|4796.5|4790.5|4801.8|4795.8|4796.5|4790.5|28
1705665600000|2024-01-19 12:00:00|4795.9|4789.9|4795|4789|4796|4790|4791|4785|118
1705665900000|2024-01-19 12:05:00|4795.5|4789.5|4794|4788|4795.5|4789.5|4793.5|4787.5|10
1705666200000|2024-01-19 12:10:00|4794.2|4788.2|4792.2|4786.2|4795.5|4789.5|4792|4786|24
1705666500000|2024-01-19 12:15:00|4791.5|4785.5|4794.2|4788.2|4794.2|4788.2|4790.5|4784.5|44
1705666800000|2024-01-19 12:20:00|4794|4788|4792.8|4786.8|4794.2|4788.2|4791.5|4785.5|53
1705667100000|2024-01-19 12:25:00|4793.1|4787.1|4803.5|4797.5|4803.8|4797.8|4793.1|4787.1|46
1705667400000|2024-01-19 12:30:00|4803.2|4797.2|4801.5|4795.5|4805|4799|4801.5|4795.5|25
1705667700000|2024-01-19 12:35:00|4802|4796|4799.2|4793.2|4803.2|4797.2|4799|4793|85
1705668000000|2024-01-19 12:40:00|4799.7|4793.7|4806.2|4800.2|4806.5|4800.5|4799.7|4793.7|9
1705668300000|2024-01-19 12:45:00|4806.5|4800.5|4807.2|4801.2|4807.2|4801.2|4804.5|4798.5|131
1705668600000|2024-01-19 12:50:00|4806.9|4800.9|4805.7|4799.7|4807.5|4801.5|4805.7|4799.7|10
1705668900000|2024-01-19 12:55:00|4806.7|4800.7|4807.2|4801.2|4808|4802|4805.5|4799.5|38
1705669200000|2024-01-19 13:00:00|4807.5|4801.5|4807.2|4801.2|4810|4804|4806|4800|60
1705669500000|2024-01-19 13:05:00|4807.5|4801.5|4813|4807|4813.5|4807.5|4807.5|4801.5|32
1705669800000|2024-01-19 13:10:00|4812.8|4806.8|4809.2|4803.2|4813.4|4807.4|4808|4802|94
1705670100000|2024-01-19 13:15:00|4809.4|4803.4|4806.7|4800.7|4811.4|4805.4|4806|4800|28
1705670400000|2024-01-19 13:20:00|4807|4801|4806.5|4800.5|4808.4|4802.4|4805|4799|26
1705670700000|2024-01-19 13:25:00|4806.8|4800.8|4808.5|4802.5|4808.5|4802.5|4806.5|4800.5|11
1705671000000|2024-01-19 13:30:00|4808.9|4802.9|4813.8|4807.8|4813.9|4807.9|4808.2|4802.2|51
1705671300000|2024-01-19 13:35:00|4813.9|4807.9|4816.1|4810.1|4818.6|4812.6|4813.6|4807.6|144
1705671600000|2024-01-19 13:40:00|4816.3|4810.3|4810.1|4804.1|4816.3|4810.3|4807.3|4801.3|139
1705674600000|2024-01-19 14:30:00|4809.6|4803.6|4820.5|4814.5|4830.6|4824.6|4809.6|4803.6|1803
1705674900000|2024-01-19 14:35:00|4820.9|4814.9|4801|4795|4822|4816|4800.2|4794.2|810
1705675200000|2024-01-19 14:40:00|4800.8|4794.8|4773.9|4767.9|4801|4795|4773.1|4767.1|937
1705675500000|2024-01-19 14:45:00|4774.8|4768.8|4784.4|4778.4|4784.4|4778.4|4767.7|4761.7|973
1705675800000|2024-01-19 14:50:00|4783.4|4777.4|4769.9|4763.9|4784.2|4778.2|4767.6|4761.6|903
1705676100000|2024-01-19 14:55:00|4769.7|4763.7|4765.1|4759.1|4773.4|4767.4|4761.4|4755.4|638
1705676400000|2024-01-19 15:00:00|4765.5|4759.5|4744.1|4738.1|4768.1|4762.1|4736.6|4730.6|2275
1705676700000|2024-01-19 15:05:00|4743.6|4737.6|4735.3|4729.3|4743.6|4737.6|4729.8|4723.8|1729
1705677000000|2024-01-19 15:10:00|4736.8|4730.8|4739.1|4733.1|4746.8|4740.8|4731.5|4725.5|830
1705677300000|2024-01-19 15:15:00|4739.4|4733.4|4726.4|4720.4|4745.6|4739.6|4724.6|4718.6|759
1705677600000|2024-01-19 15:20:00|4726.6|4720.6|4730.8|4724.8|4737.1|4731.1|4725.6|4719.6|782
1705677900000|2024-01-19 15:25:00|4730.5|4724.5|4724.8|4718.8|4733|4727|4722.8|4716.8|593
1705678200000|2024-01-19 15:30:00|4724.6|4718.6|4727.9|4721.9|4738.8|4732.8|4723.6|4717.6|794
1705678500000|2024-01-19 15:35:00|4727.4|4721.4|4725.6|4719.6|4729.4|4723.4|4724.2|4718.2|648
1705678800000|2024-01-19 15:40:00|4725.3|4719.3|4706|4700|4725.8|4719.8|4705.2|4699.2|1319
1705679100000|2024-01-19 15:45:00|4705.4|4699.4|4740.6|4734.6|4742.8|4736.8|4701|4695|1213
1705679400000|2024-01-19 15:50:00|4740.8|4734.8|4724.4|4718.4|4742.6|4736.6|4724.4|4718.4|1061
1705679700000|2024-01-19 15:55:00|4721.7|4715.7|4723.2|4717.2|4725.2|4719.2|4718.2|4712.2|306
1705680000000|2024-01-19 16:00:00|4723.8|4717.8|4724.6|4718.6|4729.8|4723.8|4722.6|4716.6|466
1705680300000|2024-01-19 16:05:00|4724.3|4718.3|4722.8|4716.8|4727.2|4721.2|4720|4714|304
1705680600000|2024-01-19 16:10:00|4723|4717|4718|4712|4730.6|4724.6|4712.8|4706.8|479
1705680900000|2024-01-19 16:15:00|4718.2|4712.2|4718.2|4712.2|4723.2|4717.2|4716.2|4710.2|239
1705681200000|2024-01-19 16:20:00|4717.7|4711.7|4709.8|4703.8|4718|4712|4707.6|4701.6|375
1705681500000|2024-01-19 16:25:00|4708.8|4702.8|4714.5|4708.5|4718|4712|4707.8|4701.8|386
1705681800000|2024-01-19 16:30:00|4714.3|4708.3|4709|4703|4716.8|4710.8|4708.6|4702.6|364
1705682100000|2024-01-19 16:35:00|4708.8|4702.8|4712.8|4706.8|4715|4709|4705.8|4699.8|444
1705682400000|2024-01-19 16:40:00|4713|4707|4711.3|4705.3|4714.6|4708.6|4706.8|4700.8|662
1705682700000|2024-01-19 16:45:00|4711.6|4705.6|4717.6|4711.6|4717.6|4711.6|4708.6|4702.6|377
1705683000000|2024-01-19 16:50:00|4718.6|4712.6|4717.8|4711.8|4719.1|4713.1|4712|4706|379
1705683300000|2024-01-19 16:55:00|4718.1|4712.1|4714|4708|4722.1|4716.1|4713.8|4707.8|308
1705683600000|2024-01-19 17:00:00|4713.8|4707.8|4717.6|4711.6|4717.6|4711.6|4708.8|4702.8|257
1705683900000|2024-01-19 17:05:00|4717.8|4711.8|4720.8|4714.8|4722.8|4716.8|4714|4708|234
1705684200000|2024-01-19 17:10:00|4721.3|4715.3|4727.8|4721.8|4729.7|4723.7|4716|4710|753
1705684500000|2024-01-19 17:15:00|4727.1|4721.1|4717|4711|4727.4|4721.4|4716|4710|351
1705684800000|2024-01-19 17:20:00|4716.8|4710.8|4707|4701|4718.8|4712.8|4706|4700|574
1705685100000|2024-01-19 17:25:00|4707.3|4701.3|4726.8|4720.8|4726.8|4720.8|4707|4701|494
1705685400000|2024-01-19 17:30:00|4727|4721|4726.6|4720.6|4728.9|4722.9|4722.1|4716.1|295
1705685700000|2024-01-19 17:35:00|4726.4|4720.4|4727.5|4721.5|4731.5|4725.5|4724.6|4718.6|282
1705686000000|2024-01-19 17:40:00|4727.3|4721.3|4727.8|4721.8|4728.8|4722.8|4716.5|4710.5|350
1705686300000|2024-01-19 17:45:00|4727.2|4721.2|4726.9|4720.9|4730.1|4724.1|4721.5|4715.5|457
1705686600000|2024-01-19 17:50:00|4725.9|4719.9|4712.9|4706.9|4726.1|4720.1|4712.6|4706.6|270
1705686900000|2024-01-19 17:55:00|4713.6|4707.6|4709.6|4703.6|4713.9|4707.9|4708.5|4702.5|409
1705687200000|2024-01-19 18:00:00|4709.9|4703.9|4707.6|4701.6|4713.1|4707.1|4705.9|4699.9|295
1705687500000|2024-01-19 18:05:00|4706.9|4700.9|4699.1|4693.1|4708.6|4702.6|4698.9|4692.9|364
1705687800000|2024-01-19 18:10:00|4698.9|4692.9|4709.5|4703.5|4709.5|4703.5|4698.1|4692.1|473
1705688100000|2024-01-19 18:15:00|4709.2|4703.2|4711.8|4705.8|4713.8|4707.8|4705.7|4699.7|334
1705688400000|2024-01-19 18:20:00|4712.2|4706.2|4706.8|4700.8|4717.5|4711.5|4706.5|4700.5|343
1705688700000|2024-01-19 18:25:00|4707.1|4701.1|4703.9|4697.9|4708|4702|4700.1|4694.1|608
1705689000000|2024-01-19 18:30:00|4703.7|4697.7|4715.6|4709.6|4717.9|4711.9|4703.6|4697.6|337
1705689300000|2024-01-19 18:35:00|4715.9|4709.9|4720.1|4714.1|4723.6|4717.6|4712.1|4706.1|417
1705689600000|2024-01-19 18:40:00|4720.6|4714.6|4721.4|4715.4|4727.1|4721.1|4720.1|4714.1|315
1705689900000|2024-01-19 18:45:00|4721.9|4715.9|4722.4|4716.4|4725.9|4719.9|4720.4|4714.4|218
1705690200000|2024-01-19 18:50:00|4721.9|4715.9|4717.9|4711.9|4721.9|4715.9|4715.6|4709.6|426
1705690500000|2024-01-19 18:55:00|4717.7|4711.7|4713.4|4707.4|4718.2|4712.2|4710.9|4704.9|449
1705690800000|2024-01-19 19:00:00|4713.7|4707.7|4715.9|4709.9|4718.9|4712.9|4710.7|4704.7|497
1705691100000|2024-01-19 19:05:00|4716.1|4710.1|4717.1|4711.1|4720.1|4714.1|4714.1|4708.1|555
1705691400000|2024-01-19 19:10:00|4716.9|4710.9|4713.1|4707.1|4718.7|4712.7|4711.5|4705.5|1696
1705691700000|2024-01-19 19:15:00|4714|4708|4714.3|4708.3|4717.5|4711.5|4710.1|4704.1|701
1705885200000|2024-01-22 01:00:00|4713.6|4707.6|4726.4|4720.4|4727.3|4721.3|4706.9|4700.9|602
1705885500000|2024-01-22 01:05:00|4725.3|4719.3|4727.4|4721.4|4728.1|4722.1|4717.6|4711.6|121
1705885800000|2024-01-22 01:10:00|4727.6|4721.6|4728.6|4722.6|4728.6|4722.6|4724.6|4718.6|30
1705886100000|2024-01-22 01:15:00|4728.9|4722.9|4718.6|4712.6|4729.1|4723.1|4717.5|4711.5|76
1705886400000|2024-01-22 01:20:00|4717.8|4711.8|4722.1|4716.1|4723.1|4717.1|4716.6|4710.6|23
1705886700000|2024-01-22 01:25:00|4722.6|4716.6|4723.2|4717.2|4723.6|4717.6|4720.6|4714.6|44
1705887000000|2024-01-22 01:30:00|4723.7|4717.7|4720.7|4714.7|4727.2|4721.2|4719.7|4713.7|60
1705887300000|2024-01-22 01:35:00|4721.5|4715.5|4712.9|4706.9|4723.7|4717.7|4712.7|4706.7|56
1705887600000|2024-01-22 01:40:00|4713.2|4707.2|4711.4|4705.4|4713.2|4707.2|4710.9|4704.9|8
1705887900000|2024-01-22 01:45:00|4711.2|4705.2|4713.2|4707.2|4713.2|4707.2|4711.2|4705.2|2
1705888200000|2024-01-22 01:50:00|4713.5|4707.5|4711.2|4705.2|4713.7|4707.7|4711.2|4705.2|4
1705888500000|2024-01-22 01:55:00|4711|4705|4712.2|4706.2|4712.2|4706.2|4711|4705|10
1705888800000|2024-01-22 02:00:00|4712|4706|4719.7|4713.7|4720.2|4714.2|4711.2|4705.2|40
1705889100000|2024-01-22 02:05:00|4719.2|4713.2|4720.2|4714.2|4721.5|4715.5|4719.2|4713.2|21
1705889400000|2024-01-22 02:10:00|4719.9|4713.9|4720|4714|4720|4714|4719.2|4713.2|4
1705889700000|2024-01-22 02:15:00|4720.3|4714.3|4722.2|4716.2|4722.3|4716.3|4720.3|4714.3|5
1705890000000|2024-01-22 02:20:00|4723.2|4717.2|4723.4|4717.4|4723.4|4717.4|4722.7|4716.7|11
1705890300000|2024-01-22 02:25:00|4723.2|4717.2|4722.7|4716.7|4723.7|4717.7|4722.2|4716.2|6
1705890600000|2024-01-22 02:30:00|4723|4717|4721.2|4715.2|4725.2|4719.2|4721.2|4715.2|18
1705890900000|2024-01-22 02:35:00|4720.9|4714.9|4723.4|4717.4|4725.2|4719.2|4720.7|4714.7|3
1705891200000|2024-01-22 02:40:00|4723.7|4717.7|4729.2|4723.2|4734.2|4728.2|4723.2|4717.2|52
1705891500000|2024-01-22 02:45:00|4728.7|4722.7|4729|4723|4729|4723|4726.7|4720.7|10
1705891800000|2024-01-22 02:50:00|4729.2|4723.2|4729.7|4723.7|4729.7|4723.7|4727.2|4721.2|3
1705892100000|2024-01-22 02:55:00|4729.4|4723.4|4729.2|4723.2|4729.7|4723.7|4728.2|4722.2|2
1705892400000|2024-01-22 03:00:00|4729.4|4723.4|4730|4724|4730|4724|4727.2|4721.2|7
1705892700000|2024-01-22 03:05:00|4729.7|4723.7|4729.7|4723.7|4734.4|4728.4|4729.7|4723.7|23
1705893000000|2024-01-22 03:10:00|4729.4|4723.4|4731|4725|4731|4725|4728.2|4722.2|73
1705893300000|2024-01-22 03:15:00|4731.2|4725.2|4731.7|4725.7|4732.7|4726.7|4730.7|4724.7|13
1705893600000|2024-01-22 03:20:00|4732.2|4726.2|4731.5|4725.5|4732.2|4726.2|4730.7|4724.7|3
1705893900000|2024-01-22 03:25:00|4731.2|4725.2|4726.5|4720.5|4731.2|4725.2|4726|4720|11
1705894200000|2024-01-22 03:30:00|4727|4721|4726|4720|4727.2|4721.2|4726|4720|7
1705894500000|2024-01-22 03:35:00|4726.2|4720.2|4727|4721|4727|4721|4725|4719|3
1705894800000|2024-01-22 03:40:00|4727.3|4721.3|4730|4724|4730.2|4724.2|4727|4721|24
1705895100000|2024-01-22 03:45:00|4730.3|4724.3|4729|4723|4731|4725|4728.7|4722.7|5
1705895400000|2024-01-22 03:50:00|4728.8|4722.8|4730.3|4724.3|4731|4725|4728.8|4722.8|2
1705895700000|2024-01-22 03:55:00|4731|4725|4730.8|4724.8|4731|4725|4730.3|4724.3|2
1705896000000|2024-01-22 04:00:00|4731|4725|4731|4725|4731.3|4725.3|4730.3|4724.3|8
1705896300000|2024-01-22 04:05:00|4730.8|4724.8|4730.5|4724.5|4731.1|4725.1|4730.3|4724.3|1
1705896600000|2024-01-22 04:10:00|4730.3|4724.3|4731|4725|4731|4725|4730|4724|1
1705896900000|2024-01-22 04:15:00|4731.3|4725.3|4731.5|4725.5|4733|4727|4731.3|4725.3|6
1705897200000|2024-01-22 04:20:00|4731.8|4725.8|4730.8|4724.8|4732|4726|4730.8|4724.8|2
1705897500000|2024-01-22 04:25:00|4731.8|4725.8|4731.3|4725.3|4732|4726|4730.8|4724.8|10
1705897800000|2024-01-22 04:30:00|4731.6|4725.6|4731.8|4725.8|4731.8|4725.8|4731.3|4725.3|3
1705898100000|2024-01-22 04:35:00|4732.8|4726.8|4732.3|4726.3|4733.8|4727.8|4732.3|4726.3|14
1705898400000|2024-01-22 04:40:00|4732.8|4726.8|4727.3|4721.3|4732.8|4726.8|4727.3|4721.3|9
1705898700000|2024-01-22 04:45:00|4726.5|4720.5|4727.3|4721.3|4728.8|4722.8|4726.5|4720.5|10
1705899000000|2024-01-22 04:50:00|4727.6|4721.6|4727.3|4721.3|4729.6|4723.6|4727.3|4721.3|14
1705899300000|2024-01-22 04:55:00|4728.3|4722.3|4727.7|4721.7|4729.8|4723.8|4727.7|4721.7|10
1705899600000|2024-01-22 05:00:00|4727.5|4721.5|4728.3|4722.3|4729.3|4723.3|4727.3|4721.3|9
1705899900000|2024-01-22 05:05:00|4728|4722|4729.3|4723.3|4730|4724|4728|4722|5
1705900200000|2024-01-22 05:10:00|4729|4723|4729|4723|4729.6|4723.6|4728.3|4722.3|3
1705900500000|2024-01-22 05:15:00|4728.5|4722.5|4729|4723|4729.6|4723.6|4726.5|4720.5|8
1705900800000|2024-01-22 05:20:00|4729.3|4723.3|4727.3|4721.3|4729.6|4723.6|4727.3|4721.3|6
1705901100000|2024-01-22 05:25:00|4727.6|4721.6|4730|4724|4730|4724|4727.5|4721.5|1
1705901400000|2024-01-22 05:30:00|4729|4723|4728.3|4722.3|4729.5|4723.5|4726.5|4720.5|18
1705901700000|2024-01-22 05:35:00|4728.5|4722.5|4734|4728|4735|4729|4728.3|4722.3|26
1705902000000|2024-01-22 05:40:00|4734.3|4728.3|4734|4728|4735|4729|4733.3|4727.3|2
1705902300000|2024-01-22 05:45:00|4733.5|4727.5|4735.3|4729.3|4738|4732|4733.3|4727.3|28
1705902600000|2024-01-22 05:50:00|4735|4729|4737|4731|4737.3|4731.3|4735|4729|4
1705902900000|2024-01-22 05:55:00|4737.3|4731.3|4732.8|4726.8|4737.3|4731.3|4732.8|4726.8|3
1705903200000|2024-01-22 06:00:00|4732|4726|4734.5|4728.5|4735.3|4729.3|4732|4726|10
1705903500000|2024-01-22 06:05:00|4734.3|4728.3|4734.3|4728.3|4734.8|4728.8|4732|4726|3
1705903800000|2024-01-22 06:10:00|4734.8|4728.8|4729.3|4723.3|4734.8|4728.8|4729.3|4723.3|9
1705904100000|2024-01-22 06:15:00|4729.6|4723.6|4727.8|4721.8|4730.1|4724.1|4726.3|4720.3|16
1705904400000|2024-01-22 06:20:00|4727.5|4721.5|4726.8|4720.8|4727.8|4721.8|4726.3|4720.3|6
1705904700000|2024-01-22 06:25:00|4726.3|4720.3|4728.3|4722.3|4729.1|4723.1|4726|4720|5
1705905000000|2024-01-22 06:30:00|4728.1|4722.1|4727.6|4721.6|4729.1|4723.1|4725.5|4719.5|62
1705905300000|2024-01-22 06:35:00|4727.8|4721.8|4721.6|4715.6|4727.8|4721.8|4721.3|4715.3|54
1705905600000|2024-01-22 06:40:00|4721.3|4715.3|4720|4714|4725|4719|4718.6|4712.6|46
1705905900000|2024-01-22 06:45:00|4719.1|4713.1|4732.6|4726.6|4732.6|4726.6|4718.8|4712.8|38
1705906200000|2024-01-22 06:50:00|4732.1|4726.1|4743.5|4737.5|4744.1|4738.1|4731.6|4725.6|130
1705906500000|2024-01-22 06:55:00|4742.8|4736.8|4736.4|4730.4|4743.8|4737.8|4736.1|4730.1|12
1705906800000|2024-01-22 07:00:00|4736.6|4730.6|4739.1|4733.1|4742.4|4736.4|4736.6|4730.6|23
1705907100000|2024-01-22 07:05:00|4739.4|4733.4|4737.4|4731.4|4740.6|4734.6|4737.1|4731.1|6
1705907400000|2024-01-22 07:10:00|4737.6|4731.6|4741.6|4735.6|4742.4|4736.4|4737.4|4731.4|5
1705907700000|2024-01-22 07:15:00|4739.9|4733.9|4743.6|4737.6|4743.6|4737.6|4739.4|4733.4|5
1705908000000|2024-01-22 07:20:00|4743.8|4737.8|4743.1|4737.1|4743.9|4737.9|4739.4|4733.4|9
1705908300000|2024-01-22 07:25:00|4743.6|4737.6|4741.6|4735.6|4743.6|4737.6|4739.4|4733.4|19
1705908600000|2024-01-22 07:30:00|4741|4735|4735.8|4729.8|4741|4735|4735.6|4729.6|25
1705908900000|2024-01-22 07:35:00|4735.4|4729.4|4732.4|4726.4|4735.4|4729.4|4731.3|4725.3|56
1705909200000|2024-01-22 07:40:00|4732.8|4726.8|4732.6|4726.6|4734.1|4728.1|4732.4|4726.4|11
1705909500000|2024-01-22 07:45:00|4732.4|4726.4|4732.9|4726.9|4733.7|4727.7|4732.1|4726.1|7
1705909800000|2024-01-22 07:50:00|4733.1|4727.1|4733.1|4727.1|4734.3|4728.3|4732.9|4726.9|12
1705910100000|2024-01-22 07:55:00|4733.3|4727.3|4726.8|4720.8|4733.8|4727.8|4726.1|4720.1|26
1705910400000|2024-01-22 08:00:00|4726.4|4720.4|4727.1|4721.1|4729.3|4723.3|4725.4|4719.4|11
1705910700000|2024-01-22 08:05:00|4729.1|4723.1|4724.1|4718.1|4729.3|4723.3|4723.1|4717.1|46
1705911000000|2024-01-22 08:10:00|4723.3|4717.3|4719.8|4713.8|4724.1|4718.1|4719.1|4713.1|35
1705911300000|2024-01-22 08:15:00|4719.3|4713.3|4721.3|4715.3|4721.3|4715.3|4715.6|4709.6|132
1705911600000|2024-01-22 08:20:00|4720.8|4714.8|4727.8|4721.8|4729.3|4723.3|4718.3|4712.3|137
1705911900000|2024-01-22 08:25:00|4727.6|4721.6|4730.1|4724.1|4732.3|4726.3|4726.6|4720.6|17
1705912200000|2024-01-22 08:30:00|4729.8|4723.8|4732.3|4726.3|4733.3|4727.3|4729.1|4723.1|13
1705912500000|2024-01-22 08:35:00|4732.8|4726.8|4732.1|4726.1|4735.8|4729.8|4732.1|4726.1|45
1705912800000|2024-01-22 08:40:00|4731.1|4725.1|4732.4|4726.4|4733.4|4727.4|4729.1|4723.1|22
1705913100000|2024-01-22 08:45:00|4731.3|4725.3|4733.9|4727.9|4735.9|4729.9|4730.9|4724.9|120
1705913400000|2024-01-22 08:50:00|4733.6|4727.6|4729.6|4723.6|4733.6|4727.6|4728.9|4722.9|83
1705913700000|2024-01-22 08:55:00|4729.4|4723.4|4727.6|4721.6|4732.9|4726.9|4726.6|4720.6|75
1705914000000|2024-01-22 09:00:00|4727.1|4721.1|4720.3|4714.3|4727.3|4721.3|4719.6|4713.6|99
1705914300000|2024-01-22 09:05:00|4720.6|4714.6|4732.1|4726.1|4732.1|4726.1|4720.6|4714.6|34
1705914600000|2024-01-22 09:10:00|4731.9|4725.9|4734.6|4728.6|4734.6|4728.6|4730.6|4724.6|47
1705914900000|2024-01-22 09:15:00|4734.4|4728.4|4734.6|4728.6|4734.8|4728.8|4732.6|4726.6|35
1705915200000|2024-01-22 09:20:00|4735|4729|4737.1|4731.1|4740.8|4734.8|4734.4|4728.4|80
1705915500000|2024-01-22 09:25:00|4737.3|4731.3|4741.1|4735.1|4745.6|4739.6|4737.1|4731.1|89
1705915800000|2024-01-22 09:30:00|4740.9|4734.9|4735.9|4729.9|4741.1|4735.1|4734.4|4728.4|81
1705916100000|2024-01-22 09:35:00|4735.3|4729.3|4738.7|4732.7|4739.6|4733.6|4735.3|4729.3|8
1705916400000|2024-01-22 09:40:00|4738.9|4732.9|4745.2|4739.2|4745.2|4739.2|4737.9|4731.9|31
1705916700000|2024-01-22 09:45:00|4744.9|4738.9|4745.4|4739.4|4746.7|4740.7|4742.7|4736.7|12
1705917000000|2024-01-22 09:50:00|4744.9|4738.9|4739.6|4733.6|4745.2|4739.2|4739.6|4733.6|12
1705917300000|2024-01-22 09:55:00|4739.9|4733.9|4731.1|4725.1|4741.4|4735.4|4731.1|4725.1|61
1705917600000|2024-01-22 10:00:00|4730.4|4724.4|4728.2|4722.2|4730.9|4724.9|4723.4|4717.4|165
1705917900000|2024-01-22 10:05:00|4728.5|4722.5|4738|4732|4738|4732|4726.7|4720.7|78
1705918200000|2024-01-22 10:10:00|4737.7|4731.7|4737|4731|4740.2|4734.2|4736.5|4730.5|23
1705918500000|2024-01-22 10:15:00|4737.2|4731.2|4737.2|4731.2|4739|4733|4737|4731|13
1705918800000|2024-01-22 10:20:00|4737.7|4731.7|4738.2|4732.2|4739|4733|4737.5|4731.5|11
1705919100000|2024-01-22 10:25:00|4739.4|4733.4|4734.7|4728.7|4740.4|4734.4|4734.5|4728.5|25
1705919400000|2024-01-22 10:30:00|4734.5|4728.5|4733.9|4727.9|4736|4730|4732.9|4726.9|29
1705919700000|2024-01-22 10:35:00|4734.2|4728.2|4735.2|4729.2|4735.9|4729.9|4732.9|4726.9|7
1705920000000|2024-01-22 10:40:00|4735|4729|4736.4|4730.4|4736.6|4730.6|4735|4729|18
1705920300000|2024-01-22 10:45:00|4737.4|4731.4|4738.4|4732.4|4739.4|4733.4|4737.4|4731.4|26
1705920600000|2024-01-22 10:50:00|4738.2|4732.2|4737.5|4731.5|4738.2|4732.2|4736|4730|60
1705920900000|2024-01-22 10:55:00|4736.7|4730.7|4737.2|4731.2|4738.5|4732.5|4736.7|4730.7|18
1705921200000|2024-01-22 11:00:00|4737.5|4731.5|4737.7|4731.7|4738|4732|4737|4731|22
1705921500000|2024-01-22 11:05:00|4737.5|4731.5|4739.2|4733.2|4739.2|4733.2|4737|4731|18
1705921800000|2024-01-22 11:10:00|4739|4733|4739.4|4733.4|4739.4|4733.4|4738.2|4732.2|55
1705922100000|2024-01-22 11:15:00|4739.2|4733.2|4744.4|4738.4|4745.2|4739.2|4739.2|4733.2|27
1705922400000|2024-01-22 11:20:00|4745|4739|4745.7|4739.7|4747.9|4741.9|4743.2|4737.2|51
1705922700000|2024-01-22 11:25:00|4744.7|4738.7|4743.7|4737.7|4746.6|4740.6|4743.5|4737.5|15
1705923000000|2024-01-22 11:30:00|4743.5|4737.5|4744.3|4738.3|4744.7|4738.7|4742.7|4736.7|59
1705923300000|2024-01-22 11:35:00|4744.5|4738.5|4748.5|4742.5|4749.3|4743.3|4744.3|4738.3|25
1705923600000|2024-01-22 11:40:00|4748.7|4742.7|4744|4738|4748.7|4742.7|4743.7|4737.7|19
1705923900000|2024-01-22 11:45:00|4744.5|4738.5|4743.5|4737.5|4745.5|4739.5|4741|4735|18
1705924200000|2024-01-22 11:50:00|4743.2|4737.2|4743|4737|4744|4738|4742.5|4736.5|8
1705924500000|2024-01-22 11:55:00|4743.3|4737.3|4740.5|4734.5|4743.5|4737.5|4740.5|4734.5|10
1705924800000|2024-01-22 12:00:00|4740|4734|4743.3|4737.3|4743.5|4737.5|4740|4734|24
1705925100000|2024-01-22 12:05:00|4743.5|4737.5|4743.5|4737.5|4743.5|4737.5|4741|4735|10
1705925400000|2024-01-22 12:10:00|4743.3|4737.3|4747.5|4741.5|4749.8|4743.8|4743.3|4737.3|87
1705925700000|2024-01-22 12:15:00|4747.8|4741.8|4746.5|4740.5|4749.3|4743.3|4746|4740|18
1705926000000|2024-01-22 12:20:00|4745.3|4739.3|4740.5|4734.5|4746|4740|4740|4734|28
1705926300000|2024-01-22 12:25:00|4740.3|4734.3|4741|4735|4741.8|4735.8|4739.5|4733.5|69
1705926600000|2024-01-22 12:30:00|4741.5|4735.5|4739.8|4733.8|4742|4736|4738.5|4732.5|22
1705926900000|2024-01-22 12:35:00|4740|4734|4731.5|4725.5|4740|4734|4730.3|4724.3|80
1705927200000|2024-01-22 12:40:00|4731.8|4725.8|4729|4723|4734|4728|4729|4723|16
1705927500000|2024-01-22 12:45:00|4730|4724|4730.5|4724.5|4731.5|4725.5|4728.8|4722.8|13
1705927800000|2024-01-22 12:50:00|4729.5|4723.5|4727|4721|4729.6|4723.6|4725|4719|38
1705928100000|2024-01-22 12:55:00|4727.6|4721.6|4719|4713|4728.5|4722.5|4716.8|4710.8|84
1705928400000|2024-01-22 13:00:00|4719.3|4713.3|4719.8|4713.8|4723.1|4717.1|4716|4710|38
1705928700000|2024-01-22 13:05:00|4720.1|4714.1|4726.1|4720.1|4727.8|4721.8|4719.8|4713.8|29
1705929000000|2024-01-22 13:10:00|4726.3|4720.3|4732.8|4726.8|4734.6|4728.6|4726.3|4720.3|167
1705929300000|2024-01-22 13:15:00|4733.3|4727.3|4734.1|4728.1|4737.3|4731.3|4732.6|4726.6|78
1705929600000|2024-01-22 13:20:00|4733.8|4727.8|4739.8|4733.8|4740|4734|4733.3|4727.3|45
1705929900000|2024-01-22 13:25:00|4740.3|4734.3|4744.1|4738.1|4744.8|4738.8|4740.3|4734.3|26
1705930200000|2024-01-22 13:30:00|4744.3|4738.3|4746.3|4740.3|4749.1|4743.1|4743.6|4737.6|104
1705930500000|2024-01-22 13:35:00|4745.8|4739.8|4742.6|4736.6|4746.1|4740.1|4742.6|4736.6|353
1705930800000|2024-01-22 13:40:00|4743.1|4737.1|4723.5|4717.5|4743.1|4737.1|4723.3|4717.3|139
1705933800000|2024-01-22 14:30:00|4734.5|4728.5|4725.8|4719.8|4742.8|4736.8|4710.8|4704.8|1647
1705934100000|2024-01-22 14:35:00|4725.5|4719.5|4742.1|4736.1|4745.9|4739.9|4725.3|4719.3|764
1705934400000|2024-01-22 14:40:00|4741.9|4735.9|4773.7|4767.7|4773.7|4767.7|4741.9|4735.9|1280
1705934700000|2024-01-22 14:45:00|4773.9|4767.9|4753.1|4747.1|4773.9|4767.9|4753.1|4747.1|650
1705935000000|2024-01-22 14:50:00|4752.3|4746.3|4763.4|4757.4|4767.9|4761.9|4748.8|4742.8|389
1705935300000|2024-01-22 14:55:00|4763.6|4757.6|4756.4|4750.4|4768.9|4762.9|4753.3|4747.3|318
1705935600000|2024-01-22 15:00:00|4756.6|4750.6|4762.1|4756.1|4771.1|4765.1|4754.1|4748.1|404
1705935900000|2024-01-22 15:05:00|4761.1|4755.1|4754.7|4748.7|4770.1|4764.1|4753.4|4747.4|394
1705936200000|2024-01-22 15:10:00|4755.4|4749.4|4770.5|4764.5|4770.7|4764.7|4753.7|4747.7|386
1705936500000|2024-01-22 15:15:00|4771|4765|4776|4770|4784|4778|4770.2|4764.2|631
1705936800000|2024-01-22 15:20:00|4775.8|4769.8|4773|4767|4784.2|4778.2|4772.7|4766.7|387
1705937100000|2024-01-22 15:25:00|4773.7|4767.7|4776.5|4770.5|4778.7|4772.7|4773|4767|295
1705937400000|2024-01-22 15:30:00|4777.5|4771.5|4797.5|4791.5|4802.5|4796.5|4776.5|4770.5|849
1705937700000|2024-01-22 15:35:00|4797.7|4791.7|4791.5|4785.5|4803.5|4797.5|4789.5|4783.5|515
1705938000000|2024-01-22 15:40:00|4792|4786|4791.5|4785.5|4795.5|4789.5|4786|4780|415
1705938300000|2024-01-22 15:45:00|4790.2|4784.2|4795.5|4789.5|4800.2|4794.2|4790|4784|503
1705938600000|2024-01-22 15:50:00|4796|4790|4800.3|4794.3|4803.3|4797.3|4795|4789|410
1705938900000|2024-01-22 15:55:00|4801.8|4795.8|4801.6|4795.6|4806.8|4800.8|4799.3|4793.3|461
1705939200000|2024-01-22 16:00:00|4803.3|4797.3|4803|4797|4807.6|4801.6|4797.8|4791.8|486
1705939500000|2024-01-22 16:05:00|4803.3|4797.3|4797.3|4791.3|4813|4807|4797.3|4791.3|611
1705939800000|2024-01-22 16:10:00|4797.5|4791.5|4798.3|4792.3|4802.3|4796.3|4795|4789|351
1705940100000|2024-01-22 16:15:00|4800.3|4794.3|4809|4803|4809.5|4803.5|4800.3|4794.3|290
1705940400000|2024-01-22 16:20:00|4809.3|4803.3|4812.5|4806.5|4813.3|4807.3|4807|4801|376
1705940700000|2024-01-22 16:25:00|4813|4807|4801.8|4795.8|4813|4807|4801|4795|339
1705941000000|2024-01-22 16:30:00|4802|4796|4804.3|4798.3|4807.3|4801.3|4799.3|4793.3|277
1705941300000|2024-01-22 16:35:00|4804|4798|4808.6|4802.6|4808.6|4802.6|4800.3|4794.3|211
1705941600000|2024-01-22 16:40:00|4808.8|4802.8|4812.5|4806.5|4817.3|4811.3|4808.6|4802.6|294
1705941900000|2024-01-22 16:45:00|4811.1|4805.1|4812.3|4806.3|4812.8|4806.8|4805.3|4799.3|385
1705942200000|2024-01-22 16:50:00|4812.5|4806.5|4813.1|4807.1|4814.3|4808.3|4811.3|4805.3|273
1705942500000|2024-01-22 16:55:00|4812.8|4806.8|4820.1|4814.1|4821.8|4815.8|4811.3|4805.3|576
1705942800000|2024-01-22 17:00:00|4820.4|4814.4|4821.6|4815.6|4826.6|4820.6|4818.6|4812.6|656
1705943100000|2024-01-22 17:05:00|4821.8|4815.8|4816.8|4810.8|4822.6|4816.6|4813.8|4807.8|368
1705943400000|2024-01-22 17:10:00|4817.1|4811.1|4836.4|4830.4|4836.4|4830.4|4817.1|4811.1|747
1705943700000|2024-01-22 17:15:00|4836.2|4830.2|4837.4|4831.4|4839.2|4833.2|4832.2|4826.2|516
1705944000000|2024-01-22 17:20:00|4837.2|4831.2|4826.7|4820.7|4837.7|4831.7|4826.7|4820.7|527
1705944300000|2024-01-22 17:25:00|4827.7|4821.7|4826.9|4820.9|4829.7|4823.7|4824.9|4818.9|324
1705944600000|2024-01-22 17:30:00|4827.1|4821.1|4825.9|4819.9|4835|4829|4823.4|4817.4|435
1705944900000|2024-01-22 17:35:00|4826.1|4820.1|4826.1|4820.1|4827.6|4821.6|4819.9|4813.9|274
1705945200000|2024-01-22 17:40:00|4825.9|4819.9|4831.6|4825.6|4834.6|4828.6|4825.6|4819.6|574
1705945500000|2024-01-22 17:45:00|4832.2|4826.2|4827.6|4821.6|4833.6|4827.6|4826.1|4820.1|324
1705945800000|2024-01-22 17:50:00|4827.4|4821.4|4833.2|4827.2|4833.2|4827.2|4827.1|4821.1|480
1705946100000|2024-01-22 17:55:00|4832.6|4826.6|4845.4|4839.4|4845.7|4839.7|4832.2|4826.2|549
1705946400000|2024-01-22 18:00:00|4845.2|4839.2|4843.2|4837.2|4849.2|4843.2|4842.2|4836.2|529
1705946700000|2024-01-22 18:05:00|4844.2|4838.2|4831.2|4825.2|4844.2|4838.2|4829.7|4823.7|604
1705947000000|2024-01-22 18:10:00|4831.4|4825.4|4831.9|4825.9|4835.7|4829.7|4829.7|4823.7|396
1705947300000|2024-01-22 18:15:00|4831.7|4825.7|4830.7|4824.7|4834.7|4828.7|4828.2|4822.2|215
1705947600000|2024-01-22 18:20:00|4829.7|4823.7|4832.9|4826.9|4833.9|4827.9|4827.9|4821.9|312
1705947900000|2024-01-22 18:25:00|4833.4|4827.4|4833.4|4827.4|4833.7|4827.7|4829.2|4823.2|283
1705948200000|2024-01-22 18:30:00|4833.7|4827.7|4828.9|4822.9|4834.9|4828.9|4827.9|4821.9|239
1705948500000|2024-01-22 18:35:00|4828.7|4822.7|4823.4|4817.4|4832.4|4826.4|4819.8|4813.8|459
1705948800000|2024-01-22 18:40:00|4823.6|4817.6|4822.4|4816.4|4826.9|4820.9|4819.7|4813.7|215
1705949100000|2024-01-22 18:45:00|4822.7|4816.7|4822.9|4816.9|4824.9|4818.9|4821.2|4815.2|203
1705949400000|2024-01-22 18:50:00|4822.7|4816.7|4823.4|4817.4|4824.7|4818.7|4819.9|4813.9|185
1705949700000|2024-01-22 18:55:00|4823.1|4817.1|4828.8|4822.8|4829.1|4823.1|4821.1|4815.1|354
1705950000000|2024-01-22 19:00:00|4830.3|4824.3|4834.1|4828.1|4836.9|4830.9|4829.1|4823.1|472
1705950300000|2024-01-22 19:05:00|4833.9|4827.9|4834.4|4828.4|4836.4|4830.4|4828.9|4822.9|438
1705950600000|2024-01-22 19:10:00|4834.6|4828.6|4843|4837|4844.3|4838.3|4829.1|4823.1|1890
1705950900000|2024-01-22 19:15:00|4843.3|4837.3|4833.6|4827.6|4843.3|4837.3|4830.3|4824.3|1038
1705971600000|2024-01-23 01:00:00|4828.8|4822.8|4828.9|4822.9|4830.9|4824.9|4819.9|4813.9|218
1705971900000|2024-01-23 01:05:00|4828.4|4822.4|4831.9|4825.9|4833.9|4827.9|4823.4|4817.4|24
1705972200000|2024-01-23 01:10:00|4831.7|4825.7|4829.9|4823.9|4832.7|4826.7|4828.7|4822.7|37
1705972500000|2024-01-23 01:15:00|4829.4|4823.4|4825.5|4819.5|4829.4|4823.4|4825.4|4819.4|32
1705972800000|2024-01-23 01:20:00|4824.5|4818.5|4830.2|4824.2|4830.2|4824.2|4822.5|4816.5|35
1705973100000|2024-01-23 01:25:00|4830|4824|4827.7|4821.7|4830.7|4824.7|4826|4820|18
1705973400000|2024-01-23 01:30:00|4827.5|4821.5|4825|4819|4827.5|4821.5|4823.7|4817.7|32
1705973700000|2024-01-23 01:35:00|4825.2|4819.2|4825.7|4819.7|4826.7|4820.7|4823.9|4817.9|11
1705974000000|2024-01-23 01:40:00|4825.2|4819.2|4826.2|4820.2|4827.2|4821.2|4823|4817|17
1705974300000|2024-01-23 01:45:00|4825.7|4819.7|4821.7|4815.7|4825.7|4819.7|4818.7|4812.7|23
1705974600000|2024-01-23 01:50:00|4821.5|4815.5|4821.7|4815.7|4823|4817|4821.5|4815.5|8
1705974900000|2024-01-23 01:55:00|4821.5|4815.5|4822.7|4816.7|4825.2|4819.2|4819.2|4813.2|37
1705975200000|2024-01-23 02:00:00|4822.5|4816.5|4827.5|4821.5|4827.7|4821.7|4820.7|4814.7|84
1705975500000|2024-01-23 02:05:00|4827.7|4821.7|4828.8|4822.8|4832.3|4826.3|4827.7|4821.7|47
1705975800000|2024-01-23 02:10:00|4828.5|4822.5|4830|4824|4830|4824|4827.9|4821.9|10
1705976100000|2024-01-23 02:15:00|4829.7|4823.7|4831.8|4825.8|4831.8|4825.8|4825.5|4819.5|32
1705976400000|2024-01-23 02:20:00|4831.3|4825.3|4828|4822|4831.3|4825.3|4825|4819|20
1705976700000|2024-01-23 02:25:00|4827.5|4821.5|4831.8|4825.8|4832.3|4826.3|4827.5|4821.5|23
1705977000000|2024-01-23 02:30:00|4831.5|4825.5|4825.5|4819.5|4832.3|4826.3|4825.5|4819.5|7
1705977300000|2024-01-23 02:35:00|4826|4820|4823.5|4817.5|4828|4822|4823.5|4817.5|17
1705977600000|2024-01-23 02:40:00|4823.2|4817.2|4818.8|4812.8|4823.2|4817.2|4815.5|4809.5|62
1705977900000|2024-01-23 02:45:00|4818.5|4812.5|4818.8|4812.8|4820.5|4814.5|4818|4812|13
1705978200000|2024-01-23 02:50:00|4818.5|4812.5|4818.3|4812.3|4818.5|4812.5|4815.3|4809.3|95
1705978500000|2024-01-23 02:55:00|4818|4812|4815.1|4809.1|4818.3|4812.3|4814.6|4808.6|8
1705978800000|2024-01-23 03:00:00|4815.3|4809.3|4812.6|4806.6|4815.6|4809.6|4811.1|4805.1|28
1705979100000|2024-01-23 03:05:00|4812.8|4806.8|4814.1|4808.1|4814.1|4808.1|4812.1|4806.1|11
1705979400000|2024-01-23 03:10:00|4814.6|4808.6|4814.6|4808.6|4815.1|4809.1|4813.1|4807.1|11
1705979700000|2024-01-23 03:15:00|4814.8|4808.8|4818.8|4812.8|4818.8|4812.8|4814.8|4808.8|9
1705980000000|2024-01-23 03:20:00|4818.5|4812.5|4821|4815|4821|4815|4815.5|4809.5|19
1705980300000|2024-01-23 03:25:00|4820.6|4814.6|4821.2|4815.2|4821.2|4815.2|4818.5|4812.5|2
1705980600000|2024-01-23 03:30:00|4822|4816|4820.3|4814.3|4822|4816|4820|4814|2
1705980900000|2024-01-23 03:35:00|4820.5|4814.5|4822|4816|4823.5|4817.5|4820.5|4814.5|3
1705981200000|2024-01-23 03:40:00|4821.8|4815.8|4827.5|4821.5|4828|4822|4820.3|4814.3|24
1705981500000|2024-01-23 03:45:00|4828|4822|4829.5|4823.5|4830|4824|4827.5|4821.5|12
1705981800000|2024-01-23 03:50:00|4830|4824|4830|4824|4830.5|4824.5|4829|4823|12
1705982100000|2024-01-23 03:55:00|4830.3|4824.3|4829|4823|4830.5|4824.5|4829|4823|7
1705982400000|2024-01-23 04:00:00|4828.5|4822.5|4830|4824|4830|4824|4828|4822|5
1705982700000|2024-01-23 04:05:00|4830.3|4824.3|4831|4825|4831.5|4825.5|4830.3|4824.3|2
1705983000000|2024-01-23 04:10:00|4830|4824|4832.6|4826.6|4834.5|4828.5|4830|4824|42
1705983300000|2024-01-23 04:15:00|4832|4826|4831.8|4825.8|4833.3|4827.3|4830.8|4824.8|11
1705983600000|2024-01-23 04:20:00|4831.5|4825.5|4830.1|4824.1|4831.5|4825.5|4829.8|4823.8|0
1705983900000|2024-01-23 04:25:00|4829.8|4823.8|4824.8|4818.8|4829.8|4823.8|4824.3|4818.3|14
1705984200000|2024-01-23 04:30:00|4824.6|4818.6|4828.1|4822.1|4828.1|4822.1|4824.6|4818.6|11
1705984500000|2024-01-23 04:35:00|4827.8|4821.8|4826.1|4820.1|4827.8|4821.8|4825.8|4819.8|1
1705984800000|2024-01-23 04:40:00|4825.6|4819.6|4824.1|4818.1|4826.1|4820.1|4824.1|4818.1|2
1705985100000|2024-01-23 04:45:00|4823.6|4817.6|4825.6|4819.6|4826.3|4820.3|4823.6|4817.6|8
1705985400000|2024-01-23 04:50:00|4825.8|4819.8|4826.3|4820.3|4827.6|4821.6|4825.6|4819.6|7
1705985700000|2024-01-23 04:55:00|4827.3|4821.3|4825.3|4819.3|4827.6|4821.6|4825.3|4819.3|8
1705986000000|2024-01-23 05:00:00|4826.6|4820.6|4824.8|4818.8|4826.6|4820.6|4824.6|4818.6|6
1705986300000|2024-01-23 05:05:00|4824.3|4818.3|4824.8|4818.8|4826.1|4820.1|4824.3|4818.3|5
1705986600000|2024-01-23 05:10:00|4824.9|4818.9|4824.1|4818.1|4824.9|4818.9|4823.9|4817.9|2
1705986900000|2024-01-23 05:15:00|4823.9|4817.9|4825.4|4819.4|4825.6|4819.6|4823.9|4817.9|3
1705987200000|2024-01-23 05:20:00|4825.1|4819.1|4826.6|4820.6|4827.1|4821.1|4825.1|4819.1|4
1705987500000|2024-01-23 05:25:00|4826.4|4820.4|4827.1|4821.1|4827.4|4821.4|4826.4|4820.4|1
1705987800000|2024-01-23 05:30:00|4827.6|4821.6|4831.1|4825.1|4834.8|4828.8|4826.8|4820.8|78
1705988100000|2024-01-23 05:35:00|4830.6|4824.6|4832.1|4826.1|4835.3|4829.3|4830.6|4824.6|5
1705988400000|2024-01-23 05:40:00|4831.9|4825.9|4827.1|4821.1|4832.1|4826.1|4826.8|4820.8|7
1705988700000|2024-01-23 05:45:00|4827.4|4821.4|4830.6|4824.6|4831.1|4825.1|4825.8|4819.8|8
1705989000000|2024-01-23 05:50:00|4830.1|4824.1|4829.1|4823.1|4831.4|4825.4|4829.1|4823.1|2
1705989300000|2024-01-23 05:55:00|4830.1|4824.1|4829.1|4823.1|4830.1|4824.1|4829.1|4823.1|12
1705989600000|2024-01-23 06:00:00|4828.1|4822.1|4830.1|4824.1|4830.6|4824.6|4828.1|4822.1|14
1705989900000|2024-01-23 06:05:00|4829.6|4823.6|4826.1|4820.1|4830.1|4824.1|4823.6|4817.6|14
1705990200000|2024-01-23 06:10:00|4826.6|4820.6|4827.1|4821.1|4827.3|4821.3|4822.6|4816.6|23
1705990500000|2024-01-23 06:15:00|4826.6|4820.6|4826.1|4820.1|4827.1|4821.1|4823.1|4817.1|6
1705990800000|2024-01-23 06:20:00|4825.8|4819.8|4827.6|4821.6|4827.6|4821.6|4825.1|4819.1|24
1705991100000|2024-01-23 06:25:00|4826.3|4820.3|4827.6|4821.6|4827.6|4821.6|4826.3|4820.3|13
1705991400000|2024-01-23 06:30:00|4826.6|4820.6|4821.6|4815.6|4826.6|4820.6|4820.1|4814.1|43
1705991700000|2024-01-23 06:35:00|4821.9|4815.9|4821.1|4815.1|4822.7|4816.7|4819.6|4813.6|24
1705992000000|2024-01-23 06:40:00|4820.9|4814.9|4815.6|4809.6|4821.1|4815.1|4815.2|4809.2|47
1705992300000|2024-01-23 06:45:00|4816.6|4810.6|4820.1|4814.1|4823.1|4817.1|4816.6|4810.6|26
1705992600000|2024-01-23 06:50:00|4819.9|4813.9|4818.1|4812.1|4821.1|4815.1|4815.6|4809.6|43
1705992900000|2024-01-23 06:55:00|4819.1|4813.1|4819.6|4813.6|4820.4|4814.4|4818.1|4812.1|32
1705993200000|2024-01-23 07:00:00|4819.9|4813.9|4822.9|4816.9|4827.9|4821.9|4819.6|4813.6|45
1705993500000|2024-01-23 07:05:00|4823.1|4817.1|4826.4|4820.4|4827.6|4821.6|4820.9|4814.9|65
1705993800000|2024-01-23 07:10:00|4826.7|4820.7|4830.1|4824.1|4830.1|4824.1|4826.2|4820.2|24
1705994100000|2024-01-23 07:15:00|4829.4|4823.4|4826.7|4820.7|4829.4|4823.4|4826.7|4820.7|5
1705994400000|2024-01-23 07:20:00|4826.9|4820.9|4828.2|4822.2|4828.2|4822.2|4823.7|4817.7|22
1705994700000|2024-01-23 07:25:00|4827.9|4821.9|4827.7|4821.7|4828.9|4822.9|4825.9|4819.9|16
1705995000000|2024-01-23 07:30:00|4827.9|4821.9|4827.7|4821.7|4828.2|4822.2|4827.2|4821.2|0
1705995300000|2024-01-23 07:35:00|4827.4|4821.4|4829.5|4823.5|4829.5|4823.5|4825.7|4819.7|15
1705995600000|2024-01-23 07:40:00|4829.7|4823.7|4829.4|4823.4|4830.4|4824.4|4829.4|4823.4|18
1705995900000|2024-01-23 07:45:00|4829.7|4823.7|4826.7|4820.7|4830.7|4824.7|4826.4|4820.4|44
1705996200000|2024-01-23 07:50:00|4827|4821|4825.2|4819.2|4827.2|4821.2|4824.5|4818.5|23
1705996500000|2024-01-23 07:55:00|4826.4|4820.4|4826.7|4820.7|4826.9|4820.9|4823.2|4817.2|21
1705996800000|2024-01-23 08:00:00|4827.2|4821.2|4827.2|4821.2|4827.2|4821.2|4826.7|4820.7|0
1705997100000|2024-01-23 08:05:00|4821.7|4815.7|4820.7|4814.7|4823.9|4817.9|4819.9|4813.9|15
1705997400000|2024-01-23 08:10:00|4821.2|4815.2|4829.4|4823.4|4830.4|4824.4|4821.2|4815.2|25
1705997700000|2024-01-23 08:15:00|4828.4|4822.4|4826|4820|4828.4|4822.4|4825.5|4819.5|19
1705998000000|2024-01-23 08:20:00|4825.7|4819.7|4826.5|4820.5|4828|4822|4825.2|4819.2|13
1705998300000|2024-01-23 08:25:00|4826.7|4820.7|4829.2|4823.2|4829.5|4823.5|4826.2|4820.2|19
1705998600000|2024-01-23 08:30:00|4829.5|4823.5|4836.2|4830.2|4838|4832|4828.5|4822.5|102
1705998900000|2024-01-23 08:35:00|4836.5|4830.5|4839.2|4833.2|4839.2|4833.2|4836|4830|103
1705999200000|2024-01-23 08:40:00|4838.5|4832.5|4839.2|4833.2|4839.2|4833.2|4837.2|4831.2|29
1705999500000|2024-01-23 08:45:00|4839|4833|4845.5|4839.5|4846.5|4840.5|4839|4833|263
1705999800000|2024-01-23 08:50:00|4845.7|4839.7|4839.5|4833.5|4845.7|4839.7|4839|4833|126
1706000100000|2024-01-23 08:55:00|4839|4833|4835.5|4829.5|4839.2|4833.2|4834|4828|82
1706000400000|2024-01-23 09:00:00|4835.2|4829.2|4836|4830|4838.5|4832.5|4834|4828|31
1706000700000|2024-01-23 09:05:00|4835.8|4829.8|4828.7|4822.7|4835.8|4829.8|4828.2|4822.2|28
1706001000000|2024-01-23 09:10:00|4829.7|4823.7|4824.5|4818.5|4830.2|4824.2|4823|4817|68
1706001300000|2024-01-23 09:15:00|4824.3|4818.3|4823.3|4817.3|4824.5|4818.5|4821|4815|84
1706001600000|2024-01-23 09:20:00|4823.5|4817.5|4821.3|4815.3|4823.5|4817.5|4820.3|4814.3|18
1706001900000|2024-01-23 09:25:00|4820.8|4814.8|4822.3|4816.3|4823.3|4817.3|4820.3|4814.3|20
1706002200000|2024-01-23 09:30:00|4822|4816|4823|4817|4823.3|4817.3|4820.3|4814.3|19
1706002500000|2024-01-23 09:35:00|4822.5|4816.5|4824.8|4818.8|4826|4820|4821.5|4815.5|70
1706002800000|2024-01-23 09:40:00|4825|4819|4821.3|4815.3|4825.3|4819.3|4821.3|4815.3|27
1706003100000|2024-01-23 09:45:00|4821|4815|4821.5|4815.5|4822.5|4816.5|4820.3|4814.3|7
1706003400000|2024-01-23 09:50:00|4821.8|4815.8|4825.3|4819.3|4826|4820|4821.8|4815.8|22
1706003700000|2024-01-23 09:55:00|4825|4819|4831|4825|4831|4825|4825|4819|18
1706004000000|2024-01-23 10:00:00|4830.5|4824.5|4830|4824|4833|4827|4830|4824|72
1706004300000|2024-01-23 10:05:00|4830.3|4824.3|4833.6|4827.6|4833.8|4827.8|4830.3|4824.3|128
1706004600000|2024-01-23 10:10:00|4834.1|4828.1|4833.3|4827.3|4834.6|4828.6|4833|4827|8
1706004900000|2024-01-23 10:15:00|4833.8|4827.8|4834.6|4828.6|4834.6|4828.6|4833.1|4827.1|21
1706005200000|2024-01-23 10:20:00|4835.1|4829.1|4835.1|4829.1|4835.6|4829.6|4831.3|4825.3|50
1706005500000|2024-01-23 10:25:00|4832.3|4826.3|4830.3|4824.3|4833.8|4827.8|4830.3|4824.3|12
1706005800000|2024-01-23 10:30:00|4829.6|4823.6|4829|4823|4830.8|4824.8|4828.3|4822.3|59
1706006100000|2024-01-23 10:35:00|4828.8|4822.8|4828.8|4822.8|4829.1|4823.1|4827.3|4821.3|25
1706006400000|2024-01-23 10:40:00|4829.1|4823.1|4832.3|4826.3|4832.3|4826.3|4828.6|4822.6|10
1706006700000|2024-01-23 10:45:00|4831.3|4825.3|4828|4822|4831.3|4825.3|4826.3|4820.3|24
1706007000000|2024-01-23 10:50:00|4827.8|4821.8|4830.3|4824.3|4830.6|4824.6|4827.8|4821.8|223
1706007300000|2024-01-23 10:55:00|4830.6|4824.6|4830.3|4824.3|4830.6|4824.6|4830.1|4824.1|3
1706007600000|2024-01-23 11:00:00|4829|4823|4823.3|4817.3|4829|4823|4822.6|4816.6|50
1706007900000|2024-01-23 11:05:00|4823.1|4817.1|4822.3|4816.3|4824|4818|4821.8|4815.8|23
1706008200000|2024-01-23 11:10:00|4823.3|4817.3|4823.3|4817.3|4823.8|4817.8|4820.3|4814.3|30
1706008500000|2024-01-23 11:15:00|4823|4817|4821.5|4815.5|4823.3|4817.3|4821.5|4815.5|13
1706008800000|2024-01-23 11:20:00|4821.8|4815.8|4822.3|4816.3|4823.3|4817.3|4821.8|4815.8|8
1706009100000|2024-01-23 11:25:00|4822.6|4816.6|4829.6|4823.6|4829.6|4823.6|4822.6|4816.6|20
1706009400000|2024-01-23 11:30:00|4829.3|4823.3|4829.3|4823.3|4830.6|4824.6|4829.1|4823.1|30
1706009700000|2024-01-23 11:35:00|4829.6|4823.6|4835.1|4829.1|4835.1|4829.1|4829.1|4823.1|128
1706010000000|2024-01-23 11:40:00|4832.1|4826.1|4835.9|4829.9|4841.1|4835.1|4831.3|4825.3|138
1706010300000|2024-01-23 11:45:00|4836.1|4830.1|4834.9|4828.9|4841.9|4835.9|4834.1|4828.1|70
1706010600000|2024-01-23 11:50:00|4835.1|4829.1|4830.6|4824.6|4836.4|4830.4|4830.1|4824.1|65
1706010900000|2024-01-23 11:55:00|4830.9|4824.9|4830.9|4824.9|4831.9|4825.9|4829.6|4823.6|10
1706011200000|2024-01-23 12:00:00|4831.6|4825.6|4832.2|4826.2|4832.7|4826.7|4830.9|4824.9|19
1706011500000|2024-01-23 12:05:00|4832.7|4826.7|4831.9|4825.9|4832.7|4826.7|4830.7|4824.7|47
1706011800000|2024-01-23 12:10:00|4831.7|4825.7|4829.9|4823.9|4831.7|4825.7|4829.7|4823.7|20
1706012100000|2024-01-23 12:15:00|4830.2|4824.2|4832.7|4826.7|4832.7|4826.7|4829.9|4823.9|17
1706012400000|2024-01-23 12:20:00|4833.1|4827.1|4837.9|4831.9|4838.2|4832.2|4833.1|4827.1|73
1706012700000|2024-01-23 12:25:00|4837.7|4831.7|4833.9|4827.9|4837.7|4831.7|4832.9|4826.9|35
1706013000000|2024-01-23 12:30:00|4834.2|4828.2|4838.9|4832.9|4840.2|4834.2|4834.2|4828.2|29
1706013300000|2024-01-23 12:35:00|4838.7|4832.7|4834.9|4828.9|4838.7|4832.7|4834.9|4828.9|20
1706013600000|2024-01-23 12:40:00|4833.9|4827.9|4834.6|4828.6|4834.9|4828.9|4833.9|4827.9|31
1706013900000|2024-01-23 12:45:00|4834.4|4828.4|4841.7|4835.7|4841.7|4835.7|4834.4|4828.4|56
1706014200000|2024-01-23 12:50:00|4841.4|4835.4|4839.7|4833.7|4841.7|4835.7|4839.7|4833.7|86
1706014500000|2024-01-23 12:55:00|4839.4|4833.4|4840.6|4834.6|4840.9|4834.9|4838.7|4832.7|62
1706014800000|2024-01-23 13:00:00|4839.9|4833.9|4844.4|4838.4|4847.9|4841.9|4839.9|4833.9|197
1706015100000|2024-01-23 13:05:00|4844.2|4838.2|4842.9|4836.9|4845.2|4839.2|4839.9|4833.9|83
1706015400000|2024-01-23 13:10:00|4842.7|4836.7|4838.7|4832.7|4842.9|4836.9|4838.7|4832.7|138
1706015700000|2024-01-23 13:15:00|4837.6|4831.6|4838.2|4832.2|4838.2|4832.2|4835.2|4829.2|76
1706016000000|2024-01-23 13:20:00|4837.9|4831.9|4838.2|4832.2|4842.2|4836.2|4835.7|4829.7|87
1706016300000|2024-01-23 13:25:00|4837.9|4831.9|4839.4|4833.4|4840.7|4834.7|4833.7|4827.7|117
1706016600000|2024-01-23 13:30:00|4839.7|4833.7|4857.9|4851.9|4860.7|4854.7|4837.7|4831.7|519
1706016900000|2024-01-23 13:35:00|4858.2|4852.2|4862.7|4856.7|4863.9|4857.9|4853.9|4847.9|624
1706017200000|2024-01-23 13:40:00|4862.2|4856.2|4864|4858|4872|4866|4860.2|4854.2|356
1706020200000|2024-01-23 14:30:00|4853.8|4847.8|4879.8|4873.8|4886.8|4880.8|4853.8|4847.8|2106
1706020500000|2024-01-23 14:35:00|4879.5|4873.5|4863.7|4857.7|4881.3|4875.3|4863.7|4857.7|853
1706020800000|2024-01-23 14:40:00|4863.2|4857.2|4860.5|4854.5|4863.5|4857.5|4853|4847|608
1706021100000|2024-01-23 14:45:00|4860|4854|4870.7|4864.7|4873.7|4867.7|4857.2|4851.2|458
1706021400000|2024-01-23 14:50:00|4871|4865|4868.5|4862.5|4872.7|4866.7|4861.8|4855.8|320
1706021700000|2024-01-23 14:55:00|4868.7|4862.7|4853.2|4847.2|4869.7|4863.7|4852.2|4846.2|487
1706022000000|2024-01-23 15:00:00|4854.7|4848.7|4873.5|4867.5|4874.5|4868.5|4852.7|4846.7|551
1706022300000|2024-01-23 15:05:00|4872.5|4866.5|4879.5|4873.5|4879.5|4873.5|4866.2|4860.2|490
1706022600000|2024-01-23 15:10:00|4880.3|4874.3|4881.6|4875.6|4885.8|4879.8|4878.5|4872.5|719
1706022900000|2024-01-23 15:15:00|4882.3|4876.3|4884.3|4878.3|4886.1|4880.1|4879.8|4873.8|427
1706023200000|2024-01-23 15:20:00|4884.5|4878.5|4869|4863|4888|4882|4869|4863|505
1706023500000|2024-01-23 15:25:00|4869.5|4863.5|4862|4856|4877.5|4871.5|4862|4856|455
1706023800000|2024-01-23 15:30:00|4861.7|4855.7|4856.2|4850.2|4867|4861|4854.7|4848.7|447
1706024100000|2024-01-23 15:35:00|4856|4850|4845|4839|4858.5|4852.5|4845|4839|499
1706024400000|2024-01-23 15:40:00|4845.5|4839.5|4842.7|4836.7|4847.5|4841.5|4837.7|4831.7|455
1706024700000|2024-01-23 15:45:00|4843.2|4837.2|4841.5|4835.5|4845.7|4839.7|4833.2|4827.2|521
1706025000000|2024-01-23 15:50:00|4840.7|4834.7|4841.2|4835.2|4842.9|4836.9|4837.4|4831.4|250
1706025300000|2024-01-23 15:55:00|4841.5|4835.5|4842|4836|4844.2|4838.2|4836.7|4830.7|210
1706025600000|2024-01-23 16:00:00|4842.2|4836.2|4855.5|4849.5|4855.5|4849.5|4842.2|4836.2|453
1706025900000|2024-01-23 16:05:00|4854.9|4848.9|4862|4856|4863.8|4857.8|4851.7|4845.7|601
1706026200000|2024-01-23 16:10:00|4861.5|4855.5|4863.2|4857.2|4865|4859|4853|4847|336
1706026500000|2024-01-23 16:15:00|4863.5|4857.5|4847.7|4841.7|4869.2|4863.2|4846.7|4840.7|721
1706026800000|2024-01-23 16:20:00|4847.2|4841.2|4851.2|4845.2|4854|4848|4843.7|4837.7|328
1706027100000|2024-01-23 16:25:00|4850.7|4844.7|4840.5|4834.5|4853.2|4847.2|4839.5|4833.5|255
1706027400000|2024-01-23 16:30:00|4840.3|4834.3|4836.2|4830.2|4842.5|4836.5|4836|4830|343
1706027700000|2024-01-23 16:35:00|4836.5|4830.5|4845.5|4839.5|4848.5|4842.5|4836.5|4830.5|311
1706028000000|2024-01-23 16:40:00|4845.2|4839.2|4841.5|4835.5|4846|4840|4838.5|4832.5|244
1706028300000|2024-01-23 16:45:00|4840.5|4834.5|4840.8|4834.8|4844.3|4838.3|4838.5|4832.5|195
1706028600000|2024-01-23 16:50:00|4840.3|4834.3|4843.5|4837.5|4845|4839|4835.3|4829.3|451
1706028900000|2024-01-23 16:55:00|4843.3|4837.3|4848|4842|4852|4846|4842.8|4836.8|541
1706029200000|2024-01-23 17:00:00|4848.3|4842.3|4848|4842|4855.8|4849.8|4846|4840|208
1706029500000|2024-01-23 17:05:00|4847.8|4841.8|4852.8|4846.8|4852.8|4846.8|4847.8|4841.8|207
1706029800000|2024-01-23 17:10:00|4852.5|4846.5|4856.6|4850.6|4858.8|4852.8|4852.3|4846.3|250
1706030100000|2024-01-23 17:15:00|4857.3|4851.3|4849.6|4843.6|4857.3|4851.3|4847.4|4841.4|211
1706030400000|2024-01-23 17:20:00|4849.3|4843.3|4849.6|4843.6|4851.4|4845.4|4847.6|4841.6|213
1706030700000|2024-01-23 17:25:00|4850.6|4844.6|4853.8|4847.8|4855.8|4849.8|4850.6|4844.6|223
1706031000000|2024-01-23 17:30:00|4852.8|4846.8|4850.1|4844.1|4853.6|4847.6|4849.3|4843.3|235
1706031300000|2024-01-23 17:35:00|4849.5|4843.5|4853.8|4847.8|4855.3|4849.3|4848.8|4842.8|607
1706031600000|2024-01-23 17:40:00|4853.3|4847.3|4856.5|4850.5|4860.5|4854.5|4850.8|4844.8|332
1706031900000|2024-01-23 17:45:00|4856.3|4850.3|4859|4853|4861.8|4855.8|4855.8|4849.8|237
1706032200000|2024-01-23 17:50:00|4858.8|4852.8|4864.8|4858.8|4867.1|4861.1|4858.3|4852.3|627
1706032500000|2024-01-23 17:55:00|4864.3|4858.3|4858.8|4852.8|4866.1|4860.1|4858.3|4852.3|317
1706032800000|2024-01-23 18:00:00|4857.3|4851.3|4853.3|4847.3|4857.3|4851.3|4847.8|4841.8|253
1706033100000|2024-01-23 18:05:00|4853.1|4847.1|4841.8|4835.8|4853.1|4847.1|4840.1|4834.1|237
1706033400000|2024-01-23 18:10:00|4842.1|4836.1|4842.3|4836.3|4843.8|4837.8|4836.8|4830.8|275
1706033700000|2024-01-23 18:15:00|4845.1|4839.1|4840.1|4834.1|4846.1|4840.1|4839.3|4833.3|353
1706034000000|2024-01-23 18:20:00|4839.8|4833.8|4842.3|4836.3|4844.1|4838.1|4839.5|4833.5|205
1706034300000|2024-01-23 18:25:00|4842.8|4836.8|4835.5|4829.5|4845.1|4839.1|4835.5|4829.5|313
1706034600000|2024-01-23 18:30:00|4835.3|4829.3|4831.3|4825.3|4836.1|4830.1|4828.3|4822.3|427
1706034900000|2024-01-23 18:35:00|4830.3|4824.3|4830.1|4824.1|4830.3|4824.3|4825.9|4819.9|410
1706035200000|2024-01-23 18:40:00|4831.6|4825.6|4836.8|4830.8|4837.1|4831.1|4827.9|4821.9|333
1706035500000|2024-01-23 18:45:00|4836.6|4830.6|4831.6|4825.6|4840.3|4834.3|4831.6|4825.6|638
1706035800000|2024-01-23 18:50:00|4832.3|4826.3|4838.3|4832.3|4839.6|4833.6|4827.6|4821.6|528
1706036100000|2024-01-23 18:55:00|4838.8|4832.8|4838.1|4832.1|4839.8|4833.8|4835.3|4829.3|290
1706036400000|2024-01-23 19:00:00|4838.3|4832.3|4845.3|4839.3|4846.6|4840.6|4837.3|4831.3|426
1706036700000|2024-01-23 19:05:00|4845.6|4839.6|4845.6|4839.6|4846.8|4840.8|4841.1|4835.1|493
1706037000000|2024-01-23 19:10:00|4845.8|4839.8|4845.8|4839.8|4850.9|4844.9|4841.8|4835.8|1624
1706037300000|2024-01-23 19:15:00|4844.8|4838.8|4851.3|4845.3|4852.8|4846.8|4844.3|4838.3|610
1706058000000|2024-01-24 01:00:00|4843.3|4837.3|4844.8|4838.8|4844.8|4838.8|4836.5|4830.5|156
1706058300000|2024-01-24 01:05:00|4845|4839|4839|4833|4845|4839|4837.8|4831.8|16
1706058600000|2024-01-24 01:10:00|4839.3|4833.3|4844|4838|4844|4838|4839.3|4833.3|13
1706058900000|2024-01-24 01:15:00|4843.8|4837.8|4844.8|4838.8|4844.8|4838.8|4840.8|4834.8|18
1706059200000|2024-01-24 01:20:00|4845|4839|4851.3|4845.3|4852.3|4846.3|4844.8|4838.8|57
1706059500000|2024-01-24 01:25:00|4851.5|4845.5|4851.8|4845.8|4854.3|4848.3|4851.3|4845.3|9
1706059800000|2024-01-24 01:30:00|4852.3|4846.3|4854.3|4848.3|4854.3|4848.3|4852.3|4846.3|12
1706060100000|2024-01-24 01:35:00|4854|4848|4848.3|4842.3|4854|4848|4848.3|4842.3|2
1706060400000|2024-01-24 01:40:00|4848.5|4842.5|4847.8|4841.8|4849.3|4843.3|4847.8|4841.8|10
1706060700000|2024-01-24 01:45:00|4848|4842|4852.3|4846.3|4852.3|4846.3|4848|4842|2
1706061000000|2024-01-24 01:50:00|4852|4846|4854|4848|4854|4848|4852|4846|8
1706061300000|2024-01-24 01:55:00|4853.8|4847.8|4852.1|4846.1|4854.8|4848.8|4849.3|4843.3|18
1706061600000|2024-01-24 02:00:00|4852.3|4846.3|4849.8|4843.8|4852.8|4846.8|4849|4843|11
1706061900000|2024-01-24 02:05:00|4850.3|4844.3|4845.5|4839.5|4850.6|4844.6|4845.5|4839.5|3
1706062200000|2024-01-24 02:10:00|4845.3|4839.3|4849.5|4843.5|4849.8|4843.8|4845.3|4839.3|7
1706062500000|2024-01-24 02:15:00|4849.8|4843.8|4854.5|4848.5|4854.5|4848.5|4849.3|4843.3|14
1706062800000|2024-01-24 02:20:00|4854|4848|4851.5|4845.5|4854|4848|4851|4845|11
1706063100000|2024-01-24 02:25:00|4852|4846|4851.5|4845.5|4852.5|4846.5|4851.5|4845.5|1
1706063400000|2024-01-24 02:30:00|4851|4845|4853.8|4847.8|4853.8|4847.8|4847.3|4841.3|22
1706063700000|2024-01-24 02:35:00|4853.5|4847.5|4851.3|4845.3|4853.8|4847.8|4849.3|4843.3|5
1706064000000|2024-01-24 02:40:00|4852.1|4846.1|4851.8|4845.8|4854.8|4848.8|4851.3|4845.3|8
1706064300000|2024-01-24 02:45:00|4852|4846|4860.8|4854.8|4860.8|4854.8|4852|4846|31
1706064600000|2024-01-24 02:50:00|4861.1|4855.1|4863.1|4857.1|4863.6|4857.6|4861.1|4855.1|16
1706064900000|2024-01-24 02:55:00|4862.6|4856.6|4859.1|4853.1|4863.1|4857.1|4858.8|4852.8|3
1706065200000|2024-01-24 03:00:00|4858.8|4852.8|4853.3|4847.3|4859.1|4853.1|4853.1|4847.1|4
1706065500000|2024-01-24 03:05:00|4853.1|4847.1|4843.3|4837.3|4853.8|4847.8|4842.3|4836.3|87
1706065800000|2024-01-24 03:10:00|4843.1|4837.1|4840.3|4834.3|4843.3|4837.3|4838.6|4832.6|32
1706066100000|2024-01-24 03:15:00|4839.8|4833.8|4838.6|4832.6|4842.3|4836.3|4838.6|4832.6|8
1706066400000|2024-01-24 03:20:00|4839.1|4833.1|4838.1|4832.1|4839.1|4833.1|4838.1|4832.1|6
1706066700000|2024-01-24 03:25:00|4840.8|4834.8|4845.6|4839.6|4846.1|4840.1|4840.8|4834.8|13
1706067000000|2024-01-24 03:30:00|4844.6|4838.6|4843.8|4837.8|4845.6|4839.6|4843.8|4837.8|0
1706067300000|2024-01-24 03:35:00|4843.6|4837.6|4839.6|4833.6|4843.8|4837.8|4839.1|4833.1|11
1706067600000|2024-01-24 03:40:00|4839.1|4833.1|4840.8|4834.8|4840.8|4834.8|4838.6|4832.6|10
1706067900000|2024-01-24 03:45:00|4841.1|4835.1|4841.3|4835.3|4841.6|4835.6|4841.1|4835.1|2
1706068200000|2024-01-24 03:50:00|4841.6|4835.6|4840.8|4834.8|4841.6|4835.6|4839.8|4833.8|7
1706068500000|2024-01-24 03:55:00|4840.3|4834.3|4838.4|4832.4|4843.6|4837.6|4836.8|4830.8|102
1706068800000|2024-01-24 04:00:00|4838.1|4832.1|4837.4|4831.4|4839.6|4833.6|4831.9|4825.9|66
1706069100000|2024-01-24 04:05:00|4837.1|4831.1|4836.1|4830.1|4839.6|4833.6|4833.9|4827.9|63
1706069400000|2024-01-24 04:10:00|4836.6|4830.6|4833.9|4827.9|4836.6|4830.6|4833.9|4827.9|3
1706069700000|2024-01-24 04:15:00|4833.4|4827.4|4836.6|4830.6|4836.6|4830.6|4832.3|4826.3|4
1706070000000|2024-01-24 04:20:00|4836.1|4830.1|4836.6|4830.6|4837.1|4831.1|4836.1|4830.1|46
1706070300000|2024-01-24 04:25:00|4836.1|4830.1|4836.9|4830.9|4839.6|4833.6|4836.1|4830.1|80
1706070600000|2024-01-24 04:30:00|4836.6|4830.6|4837.1|4831.1|4837.6|4831.6|4836.6|4830.6|4
1706070900000|2024-01-24 04:35:00|4836.9|4830.9|4837.4|4831.4|4837.6|4831.6|4836.1|4830.1|3
1706071200000|2024-01-24 04:40:00|4836.6|4830.6|4836.6|4830.6|4837.1|4831.1|4836.1|4830.1|2
1706071500000|2024-01-24 04:45:00|4838.6|4832.6|4837.9|4831.9|4838.9|4832.9|4837.6|4831.6|5
1706071800000|2024-01-24 04:50:00|4837.6|4831.6|4836.6|4830.6|4838.4|4832.4|4836.6|4830.6|5
1706072100000|2024-01-24 04:55:00|4836.4|4830.4|4836.1|4830.1|4837.1|4831.1|4836.1|4830.1|2
1706072400000|2024-01-24 05:00:00|4836.6|4830.6|4836.1|4830.1|4836.9|4830.9|4836.1|4830.1|4
1706072700000|2024-01-24 05:05:00|4835.4|4829.4|4834.4|4828.4|4835.4|4829.4|4833.9|4827.9|2
1706073000000|2024-01-24 05:10:00|4833.9|4827.9|4831.9|4825.9|4834.4|4828.4|4831.6|4825.6|9
1706073300000|2024-01-24 05:15:00|4832.1|4826.1|4832.6|4826.6|4833.4|4827.4|4831.1|4825.1|5
1706073600000|2024-01-24 05:20:00|4832.1|4826.1|4832.1|4826.1|4832.9|4826.9|4831.1|4825.1|8
1706073900000|2024-01-24 05:25:00|4831.6|4825.6|4834.4|4828.4|4834.4|4828.4|4831.4|4825.4|4
1706074200000|2024-01-24 05:30:00|4833.9|4827.9|4836.6|4830.6|4838.6|4832.6|4832.9|4826.9|22
1706074500000|2024-01-24 05:35:00|4836.4|4830.4|4838.4|4832.4|4838.4|4832.4|4835.4|4829.4|9
1706074800000|2024-01-24 05:40:00|4838.6|4832.6|4840.1|4834.1|4840.1|4834.1|4837.9|4831.9|11
1706075100000|2024-01-24 05:45:00|4839.9|4833.9|4838.4|4832.4|4840.1|4834.1|4837.4|4831.4|35
1706075400000|2024-01-24 05:50:00|4839.4|4833.4|4838.4|4832.4|4839.4|4833.4|4837.1|4831.1|10
1706075700000|2024-01-24 05:55:00|4838.1|4832.1|4839.2|4833.2|4839.7|4833.7|4836.9|4830.9|6
1706076000000|2024-01-24 06:00:00|4838.4|4832.4|4835.7|4829.7|4838.4|4832.4|4832.2|4826.2|13
1706076300000|2024-01-24 06:05:00|4835.4|4829.4|4836.7|4830.7|4836.7|4830.7|4833.9|4827.9|10
1706076600000|2024-01-24 06:10:00|4836.4|4830.4|4835.9|4829.9|4838.7|4832.7|4834.9|4828.9|25
1706076900000|2024-01-24 06:15:00|4835.7|4829.7|4835.9|4829.9|4836.7|4830.7|4833.9|4827.9|8
1706077200000|2024-01-24 06:20:00|4835.4|4829.4|4837.4|4831.4|4838.4|4832.4|4833.9|4827.9|8
1706077500000|2024-01-24 06:25:00|4837.2|4831.2|4840.2|4834.2|4840.2|4834.2|4836.9|4830.9|22
1706077800000|2024-01-24 06:30:00|4840.4|4834.4|4846.2|4840.2|4846.2|4840.2|4836.9|4830.9|105
1706078100000|2024-01-24 06:35:00|4846.4|4840.4|4848.7|4842.7|4849.7|4843.7|4844.2|4838.2|42
1706078400000|2024-01-24 06:40:00|4848.4|4842.4|4853.7|4847.7|4853.7|4847.7|4846.9|4840.9|32
1706078700000|2024-01-24 06:45:00|4853.4|4847.4|4851.4|4845.4|4853.7|4847.7|4851.4|4845.4|13
1706079000000|2024-01-24 06:50:00|4851.2|4845.2|4855.4|4849.4|4855.4|4849.4|4850.9|4844.9|6
1706079300000|2024-01-24 06:55:00|4854.9|4848.9|4852.4|4846.4|4855.9|4849.9|4851.4|4845.4|9
1706079600000|2024-01-24 07:00:00|4851.4|4845.4|4855.4|4849.4|4855.4|4849.4|4850.4|4844.4|14
1706079900000|2024-01-24 07:05:00|4855.2|4849.2|4851.2|4845.2|4855.2|4849.2|4850.7|4844.7|10
1706080200000|2024-01-24 07:10:00|4850.9|4844.9|4851.5|4845.5|4852.2|4846.2|4850.9|4844.9|8
1706080500000|2024-01-24 07:15:00|4852.2|4846.2|4848|4842|4852.2|4846.2|4847.7|4841.7|12
1706080800000|2024-01-24 07:20:00|4848.2|4842.2|4847|4841|4850.2|4844.2|4846.2|4840.2|40
1706081100000|2024-01-24 07:25:00|4846.7|4840.7|4846.7|4840.7|4847|4841|4846.5|4840.5|3
1706081400000|2024-01-24 07:30:00|4847.7|4841.7|4842.5|4836.5|4848|4842|4841|4835|112
1706081700000|2024-01-24 07:35:00|4842.7|4836.7|4849.7|4843.7|4852|4846|4841.5|4835.5|96
1706082000000|2024-01-24 07:40:00|4850.5|4844.5|4851.5|4845.5|4851.7|4845.7|4844.5|4838.5|38
1706082300000|2024-01-24 07:45:00|4852.4|4846.4|4853.7|4847.7|4855.4|4849.4|4849.9|4843.9|118
1706082600000|2024-01-24 07:50:00|4852.9|4846.9|4846.7|4840.7|4855.4|4849.4|4845.7|4839.7|17
1706082900000|2024-01-24 07:55:00|4846.5|4840.5|4848.7|4842.7|4851|4845|4845.5|4839.5|13
1706083200000|2024-01-24 08:00:00|4849|4843|4853.2|4847.2|4855|4849|4848.5|4842.5|40
1706083500000|2024-01-24 08:05:00|4854.7|4848.7|4850.2|4844.2|4855.2|4849.2|4850|4844|19
1706083800000|2024-01-24 08:10:00|4850.5|4844.5|4854.2|4848.2|4855.2|4849.2|4849.2|4843.2|52
1706084100000|2024-01-24 08:15:00|4853.5|4847.5|4850.5|4844.5|4853.5|4847.5|4849|4843|26
1706084400000|2024-01-24 08:20:00|4850.7|4844.7|4853.7|4847.7|4854.2|4848.2|4849.7|4843.7|12
1706084700000|2024-01-24 08:25:00|4854|4848|4854.7|4848.7|4858.2|4852.2|4850.2|4844.2|83
1706085000000|2024-01-24 08:30:00|4855|4849|4856.2|4850.2|4858.2|4852.2|4852.7|4846.7|31
1706085300000|2024-01-24 08:35:00|4856|4850|4854|4848|4856|4850|4852.7|4846.7|7
1706085600000|2024-01-24 08:40:00|4854.2|4848.2|4852|4846|4855.2|4849.2|4850.5|4844.5|27
1706085900000|2024-01-24 08:45:00|4851.7|4845.7|4851.2|4845.2|4853.2|4847.2|4851.2|4845.2|6
1706086200000|2024-01-24 08:50:00|4850.5|4844.5|4847.7|4841.7|4852.5|4846.5|4847|4841|49
1706086500000|2024-01-24 08:55:00|4848|4842|4853.5|4847.5|4853.7|4847.7|4847.7|4841.7|80
1706086800000|2024-01-24 09:00:00|4853.2|4847.2|4854.5|4848.5|4857.2|4851.2|4852.2|4846.2|23
1706087100000|2024-01-24 09:05:00|4855.2|4849.2|4865.3|4859.3|4865.3|4859.3|4855.2|4849.2|59
1706087400000|2024-01-24 09:10:00|4865.5|4859.5|4862.5|4856.5|4867|4861|4861.5|4855.5|107
1706087700000|2024-01-24 09:15:00|4862.3|4856.3|4861.8|4855.8|4863.8|4857.8|4858.3|4852.3|25
1706088000000|2024-01-24 09:20:00|4862|4856|4861|4855|4862|4856|4858.8|4852.8|7
1706088300000|2024-01-24 09:25:00|4860.8|4854.8|4863.3|4857.3|4866.3|4860.3|4858.8|4852.8|21
1706088600000|2024-01-24 09:30:00|4863.5|4857.5|4861.3|4855.3|4864|4858|4859.3|4853.3|91
1706088900000|2024-01-24 09:35:00|4861.5|4855.5|4862.5|4856.5|4866.8|4860.8|4861|4855|71
1706089200000|2024-01-24 09:40:00|4863|4857|4859.5|4853.5|4863|4857|4858.8|4852.8|26
1706089500000|2024-01-24 09:45:00|4859.3|4853.3|4854.5|4848.5|4861|4855|4853|4847|27
1706089800000|2024-01-24 09:50:00|4854.3|4848.3|4858.5|4852.5|4860|4854|4853.8|4847.8|24
1706090100000|2024-01-24 09:55:00|4859|4853|4858.5|4852.5|4860.8|4854.8|4856.5|4850.5|73
1706090400000|2024-01-24 10:00:00|4857.8|4851.8|4854.5|4848.5|4857.8|4851.8|4854.5|4848.5|18
1706090700000|2024-01-24 10:05:00|4854|4848|4850.5|4844.5|4859|4853|4849|4843|73
1706091000000|2024-01-24 10:10:00|4850.8|4844.8|4855.5|4849.5|4855.8|4849.8|4850.8|4844.8|20
1706091300000|2024-01-24 10:15:00|4855.3|4849.3|4851.3|4845.3|4855.3|4849.3|4850.6|4844.6|17
1706091600000|2024-01-24 10:20:00|4851.1|4845.1|4849.1|4843.1|4851.3|4845.3|4849.1|4843.1|6
1706091900000|2024-01-24 10:25:00|4849.8|4843.8|4850.8|4844.8|4851.5|4845.5|4849.8|4843.8|22
1706092200000|2024-01-24 10:30:00|4851.8|4845.8|4860.6|4854.6|4864.8|4858.8|4851.3|4845.3|98
1706092500000|2024-01-24 10:35:00|4860.1|4854.1|4854.1|4848.1|4860.1|4854.1|4852.1|4846.1|35
1706092800000|2024-01-24 10:40:00|4854.5|4848.5|4851.6|4845.6|4857.6|4851.6|4851.6|4845.6|52
1706093100000|2024-01-24 10:45:00|4851.3|4845.3|4854.8|4848.8|4855.6|4849.6|4851.1|4845.1|17
1706093400000|2024-01-24 10:50:00|4854.3|4848.3|4848.3|4842.3|4854.8|4848.8|4848.3|4842.3|22
1706093700000|2024-01-24 10:55:00|4848.1|4842.1|4844.1|4838.1|4848.1|4842.1|4844.1|4838.1|36
1706094000000|2024-01-24 11:00:00|4843.8|4837.8|4836.3|4830.3|4844.3|4838.3|4835.8|4829.8|65
1706094300000|2024-01-24 11:05:00|4836.8|4830.8|4840.1|4834.1|4840.1|4834.1|4836.1|4830.1|39
1706094600000|2024-01-24 11:10:00|4839.6|4833.6|4833.3|4827.3|4840.1|4834.1|4833.1|4827.1|73
1706094900000|2024-01-24 11:15:00|4833.1|4827.1|4832.1|4826.1|4833.3|4827.3|4831.8|4825.8|43
1706095200000|2024-01-24 11:20:00|4832.3|4826.3|4831.8|4825.8|4833.4|4827.4|4831.8|4825.8|55
1706095500000|2024-01-24 11:25:00|4831.3|4825.3|4832.1|4826.1|4833.6|4827.6|4831.3|4825.3|17
1706095800000|2024-01-24 11:30:00|4831.6|4825.6|4832.1|4826.1|4833.6|4827.6|4831.6|4825.6|87
1706096100000|2024-01-24 11:35:00|4832.6|4826.6|4832.6|4826.6|4834.1|4828.1|4832.4|4826.4|45
1706096400000|2024-01-24 11:40:00|4832.9|4826.9|4830.1|4824.1|4832.9|4826.9|4829.1|4823.1|80
1706096700000|2024-01-24 11:45:00|4829.1|4823.1|4830.4|4824.4|4830.4|4824.4|4826.9|4820.9|102
1706097000000|2024-01-24 11:50:00|4830.1|4824.1|4828.6|4822.6|4830.1|4824.1|4827.6|4821.6|137
1706097300000|2024-01-24 11:55:00|4830.3|4824.3|4828.4|4822.4|4830.8|4824.8|4828.1|4822.1|66
1706097600000|2024-01-24 12:00:00|4828.1|4822.1|4832.4|4826.4|4833.3|4827.3|4828.1|4822.1|66
1706097900000|2024-01-24 12:05:00|4832.1|4826.1|4826.1|4820.1|4832.9|4826.9|4825.9|4819.9|74
1706098200000|2024-01-24 12:10:00|4825.9|4819.9|4824.9|4818.9|4826.1|4820.1|4822.1|4816.1|57
1706098500000|2024-01-24 12:15:00|4824.6|4818.6|4824.9|4818.9|4825.4|4819.4|4824.4|4818.4|31
1706098800000|2024-01-24 12:20:00|4824.4|4818.4|4823.6|4817.6|4825.1|4819.1|4820.9|4814.9|70
1706099100000|2024-01-24 12:25:00|4822.1|4816.1|4822.6|4816.6|4824.1|4818.1|4819.4|4813.4|79
1706099400000|2024-01-24 12:30:00|4822.4|4816.4|4815.6|4809.6|4822.4|4816.4|4815.6|4809.6|358
1706099700000|2024-01-24 12:35:00|4815.4|4809.4|4815.1|4809.1|4816.6|4810.6|4807.9|4801.9|196
1706100000000|2024-01-24 12:40:00|4814.9|4808.9|4815.6|4809.6|4815.6|4809.6|4814.4|4808.4|98
1706100300000|2024-01-24 12:45:00|4816.9|4810.9|4818.9|4812.9|4821.4|4815.4|4816.9|4810.9|66
1706100600000|2024-01-24 12:50:00|4819.6|4813.6|4826.6|4820.6|4827.1|4821.1|4819.6|4813.6|308
1706100900000|2024-01-24 12:55:00|4826.9|4820.9|4831.6|4825.6|4832.4|4826.4|4822.6|4816.6|137
1706101200000|2024-01-24 13:00:00|4832.1|4826.1|4847.6|4841.6|4849.1|4843.1|4832.1|4826.1|192
1706101500000|2024-01-24 13:05:00|4847.4|4841.4|4842.1|4836.1|4847.4|4841.4|4841.4|4835.4|53
1706101800000|2024-01-24 13:10:00|4842.4|4836.4|4840.4|4834.4|4844.6|4838.6|4836.4|4830.4|320
1706102100000|2024-01-24 13:15:00|4840.6|4834.6|4841.9|4835.9|4844.6|4838.6|4839.1|4833.1|63
1706102400000|2024-01-24 13:20:00|4842.1|4836.1|4841.2|4835.2|4844.1|4838.1|4838.1|4832.1|41
1706102700000|2024-01-24 13:25:00|4839.9|4833.9|4839.4|4833.4|4841.2|4835.2|4836.9|4830.9|62
1706103000000|2024-01-24 13:30:00|4839.7|4833.7|4840.4|4834.4|4841.2|4835.2|4837.9|4831.9|102
1706103300000|2024-01-24 13:35:00|4840.9|4834.9|4840.7|4834.7|4844.7|4838.7|4840.2|4834.2|80
1706103600000|2024-01-24 13:40:00|4841.2|4835.2|4847.2|4841.2|4849.2|4843.2|4840.2|4834.2|153
1706106600000|2024-01-24 14:30:00|4846.2|4840.2|4823.4|4817.4|4847.7|4841.7|4821.4|4815.4|2057
1706106900000|2024-01-24 14:35:00|4823.2|4817.2|4815.1|4809.1|4837.9|4831.9|4811.6|4805.6|1061
1706107200000|2024-01-24 14:40:00|4814.9|4808.9|4809.1|4803.1|4818.4|4812.4|4807.1|4801.1|602
1706107500000|2024-01-24 14:45:00|4808.4|4802.4|4787.9|4781.9|4808.4|4802.4|4787.9|4781.9|1506
1706107800000|2024-01-24 14:50:00|4786.9|4780.9|4798.7|4792.7|4798.7|4792.7|4779.7|4773.7|985
1706108100000|2024-01-24 14:55:00|4798.2|4792.2|4790.2|4784.2|4803.9|4797.9|4788.2|4782.2|538
1706108400000|2024-01-24 15:00:00|4789.6|4783.6|4782.9|4776.9|4789.6|4783.6|4779.4|4773.4|620
1706108700000|2024-01-24 15:05:00|4782.4|4776.4|4786.7|4780.7|4790.2|4784.2|4779.4|4773.4|602
1706109000000|2024-01-24 15:10:00|4786.9|4780.9|4792.2|4786.2|4793.4|4787.4|4784.2|4778.2|241
1706109300000|2024-01-24 15:15:00|4791.9|4785.9|4788.2|4782.2|4792.2|4786.2|4786.2|4780.2|396
1706109600000|2024-01-24 15:20:00|4788.4|4782.4|4810|4804|4811|4805|4785.7|4779.7|794
1706109900000|2024-01-24 15:25:00|4810.4|4804.4|4799|4793|4811.4|4805.4|4799|4793|336
1706110200000|2024-01-24 15:30:00|4798.7|4792.7|4800.5|4794.5|4803|4797|4794.7|4788.7|352
1706110500000|2024-01-24 15:35:00|4799.5|4793.5|4798.2|4792.2|4800.5|4794.5|4790.2|4784.2|294
1706110800000|2024-01-24 15:40:00|4798.5|4792.5|4804.2|4798.2|4814|4808|4797.7|4791.7|381
1706111100000|2024-01-24 15:45:00|4804.4|4798.4|4804.7|4798.7|4807.9|4801.9|4797.9|4791.9|500
1706111400000|2024-01-24 15:50:00|4803.2|4797.2|4798.7|4792.7|4803.2|4797.2|4795.4|4789.4|248
1706111700000|2024-01-24 15:55:00|4798.9|4792.9|4797.9|4791.9|4810.2|4804.2|4795.9|4789.9|379
1706112000000|2024-01-24 16:00:00|4798.5|4792.5|4812.2|4806.2|4812.4|4806.4|4796.9|4790.9|323
1706112300000|2024-01-24 16:05:00|4811.9|4805.9|4811.9|4805.9|4816.2|4810.2|4810.4|4804.4|169
1706112600000|2024-01-24 16:10:00|4812.2|4806.2|4814.2|4808.2|4822.2|4816.2|4809.9|4803.9|433
1706112900000|2024-01-24 16:15:00|4814.5|4808.5|4816.2|4810.2|4821.5|4815.5|4810.7|4804.7|236
1706113200000|2024-01-24 16:20:00|4816.7|4810.7|4817|4811|4824.2|4818.2|4816.7|4810.7|182
1706113500000|2024-01-24 16:25:00|4817.7|4811.7|4822|4816|4823.2|4817.2|4814.5|4808.5|221
1706113800000|2024-01-24 16:30:00|4822.2|4816.2|4821.3|4815.3|4825.3|4819.3|4820|4814|197
1706114100000|2024-01-24 16:35:00|4821.5|4815.5|4820.2|4814.2|4821.7|4815.7|4818|4812|223
1706114400000|2024-01-24 16:40:00|4820|4814|4818.7|4812.7|4822|4816|4817.7|4811.7|219
1706114700000|2024-01-24 16:45:00|4819|4813|4822|4816|4822|4816|4817|4811|170
1706115000000|2024-01-24 16:50:00|4821.7|4815.7|4824.5|4818.5|4828.5|4822.5|4819.7|4813.7|1809
1706115300000|2024-01-24 16:55:00|4824|4818|4824.7|4818.7|4826.7|4820.7|4821|4815|180
1706115600000|2024-01-24 17:00:00|4825.2|4819.2|4830|4824|4836|4830|4824|4818|491
1706115900000|2024-01-24 17:05:00|4830.2|4824.2|4813.2|4807.2|4830.2|4824.2|4813.2|4807.2|482
1706116200000|2024-01-24 17:10:00|4813|4807|4806.2|4800.2|4814|4808|4798.3|4792.3|731
1706116500000|2024-01-24 17:15:00|4806|4800|4802.5|4796.5|4810|4804|4802.5|4796.5|353
1706116800000|2024-01-24 17:20:00|4803|4797|4814.2|4808.2|4814.2|4808.2|4802.7|4796.7|158
1706117100000|2024-01-24 17:25:00|4813.5|4807.5|4803.5|4797.5|4818.5|4812.5|4803|4797|466
1706117400000|2024-01-24 17:30:00|4803.2|4797.2|4799.9|4793.9|4805|4799|4798|4792|496
1706117700000|2024-01-24 17:35:00|4799.2|4793.2|4796.9|4790.9|4800.2|4794.2|4794.4|4788.4|318
1706118000000|2024-01-24 17:40:00|4796.7|4790.7|4791.7|4785.7|4796.7|4790.7|4789.4|4783.4|674
1706118300000|2024-01-24 17:45:00|4791.4|4785.4|4790.9|4784.9|4802.2|4796.2|4790.9|4784.9|463
1706118600000|2024-01-24 17:50:00|4790.7|4784.7|4790.9|4784.9|4795|4789|4787.2|4781.2|531
1706118900000|2024-01-24 17:55:00|4791|4785|4785|4779|4791|4785|4784.5|4778.5|694
1706119200000|2024-01-24 18:00:00|4784.5|4778.5|4785.2|4779.2|4786.2|4780.2|4780|4774|453
1706119500000|2024-01-24 18:05:00|4785.5|4779.5|4782.2|4776.2|4790.2|4784.2|4781.7|4775.7|368
1706119800000|2024-01-24 18:10:00|4782|4776|4779.2|4773.2|4786|4780|4779|4773|381
1706120100000|2024-01-24 18:15:00|4779|4773|4774.7|4768.7|4779|4773|4766.7|4760.7|539
1706120400000|2024-01-24 18:20:00|4775.5|4769.5|4768.2|4762.2|4779.2|4773.2|4768.2|4762.2|356
1706120700000|2024-01-24 18:25:00|4768|4762|4769|4763|4773|4767|4764.5|4758.5|439
1706121000000|2024-01-24 18:30:00|4771.5|4765.5|4773.2|4767.2|4781.5|4775.5|4771|4765|468
1706121300000|2024-01-24 18:35:00|4772.7|4766.7|4769.5|4763.5|4774.7|4768.7|4768.7|4762.7|482
1706121600000|2024-01-24 18:40:00|4770|4764|4773|4767|4774|4768|4768|4762|568
1706121900000|2024-01-24 18:45:00|4773.7|4767.7|4766.5|4760.5|4774.7|4768.7|4761.5|4755.5|942
1706122200000|2024-01-24 18:50:00|4766.2|4760.2|4764.2|4758.2|4769.7|4763.7|4764.2|4758.2|386
1706122500000|2024-01-24 18:55:00|4764.4|4758.4|4760.7|4754.7|4764.4|4758.4|4756.9|4750.9|1092
1706122800000|2024-01-24 19:00:00|4760.4|4754.4|4753.7|4747.7|4760.4|4754.4|4752|4746|784
1706123100000|2024-01-24 19:05:00|4753.5|4747.5|4755.9|4749.9|4757.7|4751.7|4750.2|4744.2|1449
1706123400000|2024-01-24 19:10:00|4756.5|4750.5|4759.7|4753.7|4764.7|4758.7|4756.5|4750.5|2139
1706123700000|2024-01-24 19:15:00|4760.7|4754.7|4755.5|4749.5|4760.7|4754.7|4751.2|4745.2|1998
1706144400000|2024-01-25 01:00:00|4760.2|4754.2|4744.9|4738.9|4764.2|4758.2|4740.9|4734.9|356
1706144700000|2024-01-25 01:05:00|4745.7|4739.7|4748.4|4742.4|4749.4|4743.4|4743.4|4737.4|103
1706145000000|2024-01-25 01:10:00|4748.6|4742.6|4754.4|4748.4|4755.4|4749.4|4748.6|4742.6|80
1706145300000|2024-01-25 01:15:00|4754.7|4748.7|4757.4|4751.4|4759.7|4753.7|4754.2|4748.2|37
1706145600000|2024-01-25 01:20:00|4757.2|4751.2|4756.2|4750.2|4763.4|4757.4|4754.9|4748.9|50
1706145900000|2024-01-25 01:25:00|4755.9|4749.9|4750.9|4744.9|4756.9|4750.9|4750.4|4744.4|31
1706146200000|2024-01-25 01:30:00|4750.7|4744.7|4752.2|4746.2|4752.7|4746.7|4748.9|4742.9|27
1706146500000|2024-01-25 01:35:00|4752.4|4746.4|4761.2|4755.2|4761.4|4755.4|4752.4|4746.4|7
1706146800000|2024-01-25 01:40:00|4761.9|4755.9|4762.2|4756.2|4762.4|4756.4|4760.2|4754.2|21
1706147100000|2024-01-25 01:45:00|4762.4|4756.4|4760.2|4754.2|4764.4|4758.4|4760.2|4754.2|8
1706147400000|2024-01-25 01:50:00|4760.4|4754.4|4761.9|4755.9|4762.9|4756.9|4760.4|4754.4|23
1706147700000|2024-01-25 01:55:00|4761.7|4755.7|4761.7|4755.7|4763.7|4757.7|4761.7|4755.7|17
1706148000000|2024-01-25 02:00:00|4761.9|4755.9|4755.7|4749.7|4762.2|4756.2|4755.2|4749.2|25
1706148300000|2024-01-25 02:05:00|4755.4|4749.4|4755.7|4749.7|4756|4750|4752.5|4746.5|50
1706148600000|2024-01-25 02:10:00|4756.2|4750.2|4757.5|4751.5|4758|4752|4756.2|4750.2|3
1706148900000|2024-01-25 02:15:00|4757.2|4751.2|4758.5|4752.5|4759|4753|4756.5|4750.5|1
1706149200000|2024-01-25 02:20:00|4759|4753|4754.7|4748.7|4759|4753|4754.7|4748.7|13
1706149500000|2024-01-25 02:25:00|4755|4749|4755.7|4749.7|4756.7|4750.7|4754.7|4748.7|7
1706149800000|2024-01-25 02:30:00|4755.5|4749.5|4755.7|4749.7|4755.7|4749.7|4752|4746|15
1706150100000|2024-01-25 02:35:00|4756|4750|4763.2|4757.2|4765|4759|4756|4750|24
1706150400000|2024-01-25 02:40:00|4763.7|4757.7|4763.7|4757.7|4765|4759|4761.2|4755.2|25
1706150700000|2024-01-25 02:45:00|4763.5|4757.5|4760.5|4754.5|4763.5|4757.5|4759.7|4753.7|6
1706151000000|2024-01-25 02:50:00|4760.7|4754.7|4759|4753|4761|4755|4757.5|4751.5|4
1706151300000|2024-01-25 02:55:00|4759.7|4753.7|4761.5|4755.5|4762.5|4756.5|4759.7|4753.7|5
1706151600000|2024-01-25 03:00:00|4761|4755|4763.7|4757.7|4763.7|4757.7|4760.5|4754.5|4
1706151900000|2024-01-25 03:05:00|4764|4758|4769.5|4763.5|4772|4766|4764|4758|49
1706152200000|2024-01-25 03:10:00|4769.2|4763.2|4764.5|4758.5|4769.2|4763.2|4764.5|4758.5|8
1706152500000|2024-01-25 03:15:00|4764|4758|4765.5|4759.5|4766.5|4760.5|4760|4754|49
1706152800000|2024-01-25 03:20:00|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|4762.5|4756.5|6
1706153100000|2024-01-25 03:25:00|4764|4758|4763.2|4757.2|4764|4758|4762|4756|2
1706153400000|2024-01-25 03:30:00|4762.5|4756.5|4764.3|4758.3|4764.3|4758.3|4761.5|4755.5|8
1706153700000|2024-01-25 03:35:00|4764.5|4758.5|4763.5|4757.5|4764.5|4758.5|4763.5|4757.5|3
1706154000000|2024-01-25 03:40:00|4763.8|4757.8|4763.8|4757.8|4764|4758|4763|4757|3
1706154300000|2024-01-25 03:45:00|4763|4757|4768.5|4762.5|4769|4763|4763|4757|22
1706154600000|2024-01-25 03:50:00|4769|4763|4768.3|4762.3|4769.3|4763.3|4767.5|4761.5|3
1706154900000|2024-01-25 03:55:00|4769|4763|4768|4762|4769|4763|4768|4762|4
1706155200000|2024-01-25 04:00:00|4768.3|4762.3|4764.5|4758.5|4768.3|4762.3|4764.5|4758.5|40
1706155500000|2024-01-25 04:05:00|4764|4758|4764.5|4758.5|4764.8|4758.8|4763|4757|4
1706155800000|2024-01-25 04:10:00|4764.8|4758.8|4765|4759|4765.5|4759.5|4763.3|4757.3|1
1706156100000|2024-01-25 04:15:00|4765.3|4759.3|4768|4762|4768.3|4762.3|4763|4757|92
1706156400000|2024-01-25 04:20:00|4767.5|4761.5|4767.5|4761.5|4768.3|4762.3|4767|4761|1
1706156700000|2024-01-25 04:25:00|4766.8|4760.8|4767.5|4761.5|4767.5|4761.5|4766.8|4760.8|3
1706157000000|2024-01-25 04:30:00|4767.8|4761.8|4768.3|4762.3|4769.8|4763.8|4767.8|4761.8|3
1706157300000|2024-01-25 04:35:00|4768.1|4762.1|4767.5|4761.5|4768.3|4762.3|4767.5|4761.5|2
1706157600000|2024-01-25 04:40:00|4768.8|4762.8|4769.8|4763.8|4769.8|4763.8|4768.8|4762.8|4
1706157900000|2024-01-25 04:45:00|4769.6|4763.6|4769.8|4763.8|4770.8|4764.8|4769.6|4763.6|2
1706158200000|2024-01-25 04:50:00|4770.6|4764.6|4771.6|4765.6|4772.6|4766.6|4770.1|4764.1|6
1706158500000|2024-01-25 04:55:00|4771.8|4765.8|4771.8|4765.8|4771.8|4765.8|4771.1|4765.1|3
1706158800000|2024-01-25 05:00:00|4771.6|4765.6|4767.6|4761.6|4772.6|4766.6|4767.6|4761.6|9
1706159100000|2024-01-25 05:05:00|4767.3|4761.3|4765.8|4759.8|4767.3|4761.3|4765.8|4759.8|7
1706159400000|2024-01-25 05:10:00|4766.1|4760.1|4768.1|4762.1|4768.3|4762.3|4766.1|4760.1|17
1706159700000|2024-01-25 05:15:00|4767.8|4761.8|4769.6|4763.6|4769.6|4763.6|4767.8|4761.8|11
1706160000000|2024-01-25 05:20:00|4769.3|4763.3|4766.8|4760.8|4769.3|4763.3|4766.8|4760.8|7
1706160300000|2024-01-25 05:25:00|4768.3|4762.3|4766.6|4760.6|4768.6|4762.6|4766.6|4760.6|8
1706160600000|2024-01-25 05:30:00|4764.1|4758.1|4761.3|4755.3|4764.1|4758.1|4756.1|4750.1|44
1706160900000|2024-01-25 05:35:00|4761.1|4755.1|4767.6|4761.6|4768.1|4762.1|4760.3|4754.3|22
1706161200000|2024-01-25 05:40:00|4767.1|4761.1|4768.6|4762.6|4768.8|4762.8|4766.6|4760.6|8
1706161500000|2024-01-25 05:45:00|4768.8|4762.8|4766.6|4760.6|4769.8|4763.8|4763.8|4757.8|15
1706161800000|2024-01-25 05:50:00|4766.1|4760.1|4765.1|4759.1|4766.1|4760.1|4763.1|4757.1|4
1706162100000|2024-01-25 05:55:00|4764.6|4758.6|4762.9|4756.9|4764.9|4758.9|4762.9|4756.9|2
1706162400000|2024-01-25 06:00:00|4764.6|4758.6|4767.9|4761.9|4770.4|4764.4|4764.6|4758.6|14
1706162700000|2024-01-25 06:05:00|4768.1|4762.1|4764.6|4758.6|4768.9|4762.9|4763.6|4757.6|6
1706163000000|2024-01-25 06:10:00|4764.4|4758.4|4758.6|4752.6|4764.6|4758.6|4757.6|4751.6|11
1706163300000|2024-01-25 06:15:00|4758.3|4752.3|4767.4|4761.4|4771.1|4765.1|4758.3|4752.3|64
1706163600000|2024-01-25 06:20:00|4766.9|4760.9|4762.9|4756.9|4767.1|4761.1|4762.9|4756.9|26
1706163900000|2024-01-25 06:25:00|4763.1|4757.1|4766.9|4760.9|4766.9|4760.9|4762.9|4756.9|17
1706164200000|2024-01-25 06:30:00|4766.6|4760.6|4762.9|4756.9|4766.6|4760.6|4760.6|4754.6|24
1706164500000|2024-01-25 06:35:00|4762.6|4756.6|4762.4|4756.4|4762.9|4756.9|4761.4|4755.4|14
1706164800000|2024-01-25 06:40:00|4762.6|4756.6|4761.9|4755.9|4764.1|4758.1|4760.9|4754.9|9
1706165100000|2024-01-25 06:45:00|4764.9|4758.9|4765.1|4759.1|4766.4|4760.4|4763.9|4757.9|18
1706165400000|2024-01-25 06:50:00|4765.4|4759.4|4769.9|4763.9|4769.9|4763.9|4764.1|4758.1|15
1706165700000|2024-01-25 06:55:00|4769.6|4763.6|4767.6|4761.6|4770.4|4764.4|4767.1|4761.1|2
1706166000000|2024-01-25 07:00:00|4767.4|4761.4|4767.9|4761.9|4769.6|4763.6|4767.4|4761.4|10
1706166300000|2024-01-25 07:05:00|4767.6|4761.6|4764.9|4758.9|4769.6|4763.6|4764.9|4758.9|22
1706166600000|2024-01-25 07:10:00|4764.6|4758.6|4767.9|4761.9|4767.9|4761.9|4762.2|4756.2|49
1706166900000|2024-01-25 07:15:00|4768.1|4762.1|4766.1|4760.1|4768.1|4762.1|4764.7|4758.7|17
1706167200000|2024-01-25 07:20:00|4765.6|4759.6|4759.9|4753.9|4765.6|4759.6|4759.9|4753.9|16
1706167500000|2024-01-25 07:25:00|4760.1|4754.1|4756.9|4750.9|4761.4|4755.4|4756.9|4750.9|60
1706167800000|2024-01-25 07:30:00|4757.9|4751.9|4758.9|4752.9|4759.7|4753.7|4757.7|4751.7|12
1706168100000|2024-01-25 07:35:00|4758.7|4752.7|4753.7|4747.7|4759.7|4753.7|4753.7|4747.7|42
1706168400000|2024-01-25 07:40:00|4754.4|4748.4|4754.4|4748.4|4754.4|4748.4|4753.7|4747.7|27
1706168700000|2024-01-25 07:45:00|4753.7|4747.7|4762.2|4756.2|4765.4|4759.4|4753.7|4747.7|36
1706169000000|2024-01-25 07:50:00|4761.7|4755.7|4761.7|4755.7|4763.7|4757.7|4761.2|4755.2|33
1706169300000|2024-01-25 07:55:00|4763.2|4757.2|4763.7|4757.7|4764.4|4758.4|4761.2|4755.2|14
1706169600000|2024-01-25 08:00:00|4763.4|4757.4|4762.4|4756.4|4770.7|4764.7|4761.2|4755.2|63
1706169900000|2024-01-25 08:05:00|4762.2|4756.2|4766.4|4760.4|4766.4|4760.4|4759.7|4753.7|30
1706170200000|2024-01-25 08:10:00|4766.7|4760.7|4769.7|4763.7|4771.2|4765.2|4765.7|4759.7|4
1706170500000|2024-01-25 08:15:00|4770.4|4764.4|4761.7|4755.7|4770.4|4764.4|4761.7|4755.7|12
1706170800000|2024-01-25 08:20:00|4761.4|4755.4|4762.4|4756.4|4765.2|4759.2|4760.2|4754.2|159
1706171100000|2024-01-25 08:25:00|4762.7|4756.7|4762.2|4756.2|4766.7|4760.7|4761.2|4755.2|56
1706171400000|2024-01-25 08:30:00|4762.7|4756.7|4759.7|4753.7|4762.7|4756.7|4759.7|4753.7|13
1706171700000|2024-01-25 08:35:00|4760|4754|4761.7|4755.7|4761.7|4755.7|4759.7|4753.7|10
1706172000000|2024-01-25 08:40:00|4760.7|4754.7|4759.7|4753.7|4760.7|4754.7|4759.7|4753.7|63
1706172300000|2024-01-25 08:45:00|4760.5|4754.5|4759.7|4753.7|4760.5|4754.5|4756.2|4750.2|38
1706172600000|2024-01-25 08:50:00|4759.2|4753.2|4759.5|4753.5|4759.5|4753.5|4757.5|4751.5|13
1706172900000|2024-01-25 08:55:00|4759.7|4753.7|4771.7|4765.7|4772.7|4766.7|4758.7|4752.7|152
1706173200000|2024-01-25 09:00:00|4771.5|4765.5|4763.7|4757.7|4771.7|4765.7|4763.7|4757.7|167
1706173500000|2024-01-25 09:05:00|4764|4758|4767.2|4761.2|4767.7|4761.7|4763.7|4757.7|19
1706173800000|2024-01-25 09:10:00|4767.7|4761.7|4768.2|4762.2|4774.2|4768.2|4766.2|4760.2|63
1706174100000|2024-01-25 09:15:00|4767.7|4761.7|4769.5|4763.5|4775.2|4769.2|4767.5|4761.5|52
1706174400000|2024-01-25 09:20:00|4769|4763|4765.5|4759.5|4769|4763|4765.5|4759.5|25
1706174700000|2024-01-25 09:25:00|4767.2|4761.2|4755.7|4749.7|4768.2|4762.2|4755.5|4749.5|101
1706175000000|2024-01-25 09:30:00|4756.2|4750.2|4757.7|4751.7|4758.2|4752.2|4750.2|4744.2|80
1706175300000|2024-01-25 09:35:00|4758|4752|4761.2|4755.2|4762.2|4756.2|4757|4751|17
1706175600000|2024-01-25 09:40:00|4761.5|4755.5|4771.8|4765.8|4772|4766|4761.5|4755.5|111
1706175900000|2024-01-25 09:45:00|4772|4766|4767.3|4761.3|4773.3|4767.3|4765.3|4759.3|33
1706176200000|2024-01-25 09:50:00|4767|4761|4765.3|4759.3|4767.5|4761.5|4765.3|4759.3|55
1706176500000|2024-01-25 09:55:00|4764.8|4758.8|4758.3|4752.3|4767.8|4761.8|4758.3|4752.3|48
1706176800000|2024-01-25 10:00:00|4758.5|4752.5|4766.8|4760.8|4769.3|4763.3|4755.8|4749.8|114
1706177100000|2024-01-25 10:05:00|4767.3|4761.3|4758|4752|4767.3|4761.3|4756.8|4750.8|37
1706177400000|2024-01-25 10:10:00|4757.8|4751.8|4756.5|4750.5|4758.3|4752.3|4756|4750|22
1706177700000|2024-01-25 10:15:00|4756|4750|4756.8|4750.8|4758.5|4752.5|4755.5|4749.5|35
1706178000000|2024-01-25 10:20:00|4756.5|4750.5|4755.8|4749.8|4756.8|4750.8|4755.5|4749.5|23
1706178300000|2024-01-25 10:25:00|4756|4750|4756.3|4750.3|4756.8|4750.8|4755.5|4749.5|10
1706178600000|2024-01-25 10:30:00|4756.5|4750.5|4755.8|4749.8|4757.3|4751.3|4755.5|4749.5|54
1706178900000|2024-01-25 10:35:00|4755.5|4749.5|4753.3|4747.3|4755.8|4749.8|4750.8|4744.8|106
1706179200000|2024-01-25 10:40:00|4753.8|4747.8|4755.3|4749.3|4756.5|4750.5|4752.5|4746.5|10
1706179500000|2024-01-25 10:45:00|4755|4749|4761.5|4755.5|4762|4756|4753.8|4747.8|25
1706179800000|2024-01-25 10:50:00|4761|4755|4765.5|4759.5|4765.8|4759.8|4760.3|4754.3|43
1706180100000|2024-01-25 10:55:00|4765.8|4759.8|4764|4758|4768|4762|4764|4758|22
1706180400000|2024-01-25 11:00:00|4763.3|4757.3|4766.6|4760.6|4767.6|4761.6|4762.8|4756.8|22
1706180700000|2024-01-25 11:05:00|4767|4761|4765.8|4759.8|4767|4761|4760.3|4754.3|37
1706181000000|2024-01-25 11:10:00|4764.8|4758.8|4762.6|4756.6|4764.8|4758.8|4761.8|4755.8|8
1706181300000|2024-01-25 11:15:00|4762.8|4756.8|4766.3|4760.3|4768.3|4762.3|4762.6|4756.6|13
1706181600000|2024-01-25 11:20:00|4765.8|4759.8|4770.6|4764.6|4771.3|4765.3|4765.8|4759.8|19
1706181900000|2024-01-25 11:25:00|4770.3|4764.3|4767.8|4761.8|4772.3|4766.3|4766.3|4760.3|71
1706182200000|2024-01-25 11:30:00|4767.1|4761.1|4765.1|4759.1|4768.1|4762.1|4764.3|4758.3|15
1706182500000|2024-01-25 11:35:00|4765.3|4759.3|4765.6|4759.6|4765.8|4759.8|4762.8|4756.8|7
1706182800000|2024-01-25 11:40:00|4764.3|4758.3|4766.6|4760.6|4769.1|4763.1|4763.6|4757.6|70
1706183100000|2024-01-25 11:45:00|4766.8|4760.8|4766.1|4760.1|4767.3|4761.3|4765.8|4759.8|25
1706183400000|2024-01-25 11:50:00|4765.6|4759.6|4766.3|4760.3|4766.3|4760.3|4763.8|4757.8|105
1706183700000|2024-01-25 11:55:00|4764.6|4758.6|4760.8|4754.8|4766.3|4760.3|4754.8|4748.8|297
1706184000000|2024-01-25 12:00:00|4760.6|4754.6|4774.8|4768.8|4775.3|4769.3|4760.3|4754.3|95
1706184300000|2024-01-25 12:05:00|4774.3|4768.3|4770.3|4764.3|4775.8|4769.8|4770.3|4764.3|27
1706184600000|2024-01-25 12:10:00|4770.1|4764.1|4770.6|4764.6|4771.8|4765.8|4769.6|4763.6|15
1706184900000|2024-01-25 12:15:00|4770.3|4764.3|4770.1|4764.1|4771.1|4765.1|4769.8|4763.8|73
1706185200000|2024-01-25 12:20:00|4769.6|4763.6|4762.8|4756.8|4770.3|4764.3|4760.3|4754.3|63
1706185500000|2024-01-25 12:25:00|4762.1|4756.1|4754.1|4748.1|4762.8|4756.8|4754.1|4748.1|84
1706185800000|2024-01-25 12:30:00|4753.6|4747.6|4754.9|4748.9|4757.4|4751.4|4753.6|4747.6|21
1706186100000|2024-01-25 12:35:00|4755.1|4749.1|4756.1|4750.1|4756.6|4750.6|4753.6|4747.6|70
1706186400000|2024-01-25 12:40:00|4755.9|4749.9|4747.4|4741.4|4756.6|4750.6|4746.9|4740.9|60
1706186700000|2024-01-25 12:45:00|4747.1|4741.1|4749.6|4743.6|4750.1|4744.1|4745.9|4739.9|77
1706187000000|2024-01-25 12:50:00|4748.9|4742.9|4754.1|4748.1|4755.4|4749.4|4748.9|4742.9|50
1706187300000|2024-01-25 12:55:00|4754.4|4748.4|4750.1|4744.1|4755.1|4749.1|4748.9|4742.9|69
1706187600000|2024-01-25 13:00:00|4749.9|4743.9|4752.9|4746.9|4752.9|4746.9|4748.1|4742.1|120
1706187900000|2024-01-25 13:05:00|4752.6|4746.6|4757.9|4751.9|4758.1|4752.1|4751.9|4745.9|244
1706188200000|2024-01-25 13:10:00|4757.6|4751.6|4756.9|4750.9|4757.9|4751.9|4754.9|4748.9|175
1706188500000|2024-01-25 13:15:00|4757.4|4751.4|4755.9|4749.9|4757.6|4751.6|4753.4|4747.4|167
1706188800000|2024-01-25 13:20:00|4756.1|4750.1|4752.9|4746.9|4757.1|4751.1|4752.9|4746.9|53
1706189100000|2024-01-25 13:25:00|4753.6|4747.6|4751.6|4745.6|4754.9|4748.9|4750.1|4744.1|40
1706189400000|2024-01-25 13:30:00|4750.9|4744.9|4751.6|4745.6|4759.1|4753.1|4749.6|4743.6|200
1706189700000|2024-01-25 13:35:00|4751.4|4745.4|4746.6|4740.6|4751.6|4745.6|4746.1|4740.1|199
1706190000000|2024-01-25 13:40:00|4747.1|4741.1|4733.6|4727.6|4747.1|4741.1|4733.1|4727.1|495
1706193000000|2024-01-25 14:30:00|4724.4|4718.4|4703.7|4697.7|4727.2|4721.2|4692.4|4686.4|2764
1706193300000|2024-01-25 14:35:00|4703.9|4697.9|4689.2|4683.2|4713.9|4707.9|4685.9|4679.9|1555
1706193600000|2024-01-25 14:40:00|4687.9|4681.9|4698.9|4692.9|4699.2|4693.2|4672.2|4666.2|1418
1706193900000|2024-01-25 14:45:00|4699.9|4693.9|4696.4|4690.4|4702.7|4696.7|4691.2|4685.2|1207
1706194200000|2024-01-25 14:50:00|4696.9|4690.9|4710.7|4704.7|4711.7|4705.7|4695.2|4689.2|3222
1706194500000|2024-01-25 14:55:00|4710.4|4704.4|4716.2|4710.2|4728.2|4722.2|4710.4|4704.4|1643
1706194800000|2024-01-25 15:00:00|4716.4|4710.4|4702.4|4696.4|4719.4|4713.4|4699.2|4693.2|786
1706195100000|2024-01-25 15:05:00|4702.7|4696.7|4688.9|4682.9|4706.4|4700.4|4688.2|4682.2|660
1706195400000|2024-01-25 15:10:00|4689.2|4683.2|4679.2|4673.2|4692.2|4686.2|4678.9|4672.9|467
1706195700000|2024-01-25 15:15:00|4679.9|4673.9|4676.2|4670.2|4685.9|4679.9|4674.4|4668.4|736
1706196000000|2024-01-25 15:20:00|4675.9|4669.9|4684.2|4678.2|4688.7|4682.7|4675.9|4669.9|621
1706196300000|2024-01-25 15:25:00|4684.4|4678.4|4686.4|4680.4|4688.2|4682.2|4676.9|4670.9|707
1706196600000|2024-01-25 15:30:00|4686.2|4680.2|4688.9|4682.9|4690.2|4684.2|4682.2|4676.2|545
1706196900000|2024-01-25 15:35:00|4689.2|4683.2|4669.2|4663.2|4689.9|4683.9|4667.2|4661.2|645
1706197200000|2024-01-25 15:40:00|4668.9|4662.9|4656.9|4650.9|4670.7|4664.7|4653.7|4647.7|1416
1706197500000|2024-01-25 15:45:00|4656.7|4650.7|4661.4|4655.4|4670.4|4664.4|4653.7|4647.7|966
1706197800000|2024-01-25 15:50:00|4661.2|4655.2|4656.7|4650.7|4665.2|4659.2|4654.9|4648.9|601
1706198100000|2024-01-25 15:55:00|4656.4|4650.4|4655.2|4649.2|4661.2|4655.2|4654.4|4648.4|483
1706198400000|2024-01-25 16:00:00|4654.9|4648.9|4656.7|4650.7|4656.9|4650.9|4644.4|4638.4|900
1706198700000|2024-01-25 16:05:00|4656.2|4650.2|4659.4|4653.4|4665.4|4659.4|4654.2|4648.2|487
1706199000000|2024-01-25 16:10:00|4659.2|4653.2|4656.5|4650.5|4659.2|4653.2|4651.4|4645.4|490
1706199300000|2024-01-25 16:15:00|4656.7|4650.7|4656.5|4650.5|4661.5|4655.5|4656.2|4650.2|499
1706199600000|2024-01-25 16:20:00|4656.2|4650.2|4656.2|4650.2|4657.2|4651.2|4648.7|4642.7|434
1706199900000|2024-01-25 16:25:00|4655.7|4649.7|4659.2|4653.2|4660.5|4654.5|4650.5|4644.5|376
1706200200000|2024-01-25 16:30:00|4658.7|4652.7|4663.5|4657.5|4665.2|4659.2|4654.2|4648.2|1466
1706200500000|2024-01-25 16:35:00|4663.2|4657.2|4674|4668|4674.2|4668.2|4661.2|4655.2|989
1706200800000|2024-01-25 16:40:00|4673.7|4667.7|4670|4664|4683.5|4677.5|4666.7|4660.7|789
1706201100000|2024-01-25 16:45:00|4669.5|4663.5|4672.7|4666.7|4676.7|4670.7|4665|4659|1012
1706201400000|2024-01-25 16:50:00|4672.5|4666.5|4677.5|4671.5|4681.5|4675.5|4672.2|4666.2|1217
1706201700000|2024-01-25 16:55:00|4677.7|4671.7|4680.5|4674.5|4688.2|4682.2|4675.7|4669.7|688
1706202000000|2024-01-25 17:00:00|4680.2|4674.2|4684.2|4678.2|4691.7|4685.7|4674.7|4668.7|327
1706202300000|2024-01-25 17:05:00|4684|4678|4682.5|4676.5|4684.2|4678.2|4675.7|4669.7|299
1706202600000|2024-01-25 17:10:00|4682.7|4676.7|4688.2|4682.2|4691.5|4685.5|4681.7|4675.7|235
1706202900000|2024-01-25 17:15:00|4687.5|4681.5|4678|4672|4687.5|4681.5|4675|4669|228
1706203200000|2024-01-25 17:20:00|4677.7|4671.7|4678.7|4672.7|4680.7|4674.7|4676.7|4670.7|264
1706203500000|2024-01-25 17:25:00|4678.5|4672.5|4674|4668|4680.2|4674.2|4669.7|4663.7|1142
1706203800000|2024-01-25 17:30:00|4673.7|4667.7|4679|4673|4679|4673|4671.2|4665.2|148
1706204100000|2024-01-25 17:35:00|4678.8|4672.8|4676|4670|4679|4673|4673.2|4667.2|155
1706204400000|2024-01-25 17:40:00|4675.7|4669.7|4671.3|4665.3|4676.2|4670.2|4669|4663|378
1706204700000|2024-01-25 17:45:00|4672|4666|4679.3|4673.3|4680.3|4674.3|4668.3|4662.3|475
1706205000000|2024-01-25 17:50:00|4680|4674|4683.3|4677.3|4684.3|4678.3|4676.3|4670.3|335
1706205300000|2024-01-25 17:55:00|4683|4677|4674|4668|4683|4677|4672.3|4666.3|192
1706205600000|2024-01-25 18:00:00|4673.3|4667.3|4681.8|4675.8|4682|4676|4673.3|4667.3|151
1706205900000|2024-01-25 18:05:00|4682.3|4676.3|4679.8|4673.8|4683|4677|4679.3|4673.3|182
1706206200000|2024-01-25 18:10:00|4679.5|4673.5|4675.5|4669.5|4680.8|4674.8|4673.8|4667.8|106
1706206500000|2024-01-25 18:15:00|4676|4670|4676.5|4670.5|4683.3|4677.3|4674|4668|250
1706206800000|2024-01-25 18:20:00|4676.8|4670.8|4683.5|4677.5|4684.5|4678.5|4676.5|4670.5|145
1706207100000|2024-01-25 18:25:00|4683|4677|4677.8|4671.8|4685.5|4679.5|4676.3|4670.3|251
1706207400000|2024-01-25 18:30:00|4678.8|4672.8|4679.5|4673.5|4682.8|4676.8|4676.3|4670.3|477
1706207700000|2024-01-25 18:35:00|4679.8|4673.8|4678.8|4672.8|4682|4676|4675.5|4669.5|361
1706208000000|2024-01-25 18:40:00|4678|4672|4681.8|4675.8|4682.8|4676.8|4674.3|4668.3|347
1706208300000|2024-01-25 18:45:00|4682|4676|4677.8|4671.8|4683.3|4677.3|4674.6|4668.6|322
1706208600000|2024-01-25 18:50:00|4677.6|4671.6|4679.8|4673.8|4681.3|4675.3|4674.6|4668.6|301
1706208900000|2024-01-25 18:55:00|4679.6|4673.6|4693.1|4687.1|4694.3|4688.3|4677.3|4671.3|755
1706209200000|2024-01-25 19:00:00|4691.6|4685.6|4679.1|4673.1|4692.3|4686.3|4678.8|4672.8|831
1706209500000|2024-01-25 19:05:00|4680.1|4674.1|4677.1|4671.1|4682.1|4676.1|4675.6|4669.6|723
1706209800000|2024-01-25 19:10:00|4677.3|4671.3|4685.8|4679.8|4685.8|4679.8|4677.3|4671.3|2490
1706210100000|2024-01-25 19:15:00|4684.8|4678.8|4691.6|4685.6|4696.8|4690.8|4677.1|4671.1|1305
1706230800000|2024-01-26 01:00:00|4696|4690|4696.3|4690.3|4701.3|4695.3|4692.5|4686.5|229
1706231100000|2024-01-26 01:05:00|4695.3|4689.3|4695.3|4689.3|4696.3|4690.3|4692.3|4686.3|55
1706231400000|2024-01-26 01:10:00|4694.6|4688.6|4688.8|4682.8|4694.6|4688.6|4688.3|4682.3|38
1706231700000|2024-01-26 01:15:00|4689.1|4683.1|4691.8|4685.8|4694.3|4688.3|4688.8|4682.8|24
1706232000000|2024-01-26 01:20:00|4691.1|4685.1|4684.6|4678.6|4692.3|4686.3|4684.6|4678.6|129
1706232300000|2024-01-26 01:25:00|4684.3|4678.3|4678.8|4672.8|4685.8|4679.8|4678.3|4672.3|237
1706232600000|2024-01-26 01:30:00|4679.1|4673.1|4681.3|4675.3|4683.3|4677.3|4678.8|4672.8|23
1706232900000|2024-01-26 01:35:00|4679.8|4673.8|4686.8|4680.8|4688.1|4682.1|4677.8|4671.8|29
1706233200000|2024-01-26 01:40:00|4686.6|4680.6|4682.1|4676.1|4686.6|4680.6|4681.6|4675.6|17
1706233500000|2024-01-26 01:45:00|4682.3|4676.3|4682.8|4676.8|4683.3|4677.3|4681.3|4675.3|18
1706233800000|2024-01-26 01:50:00|4683.1|4677.1|4682.8|4676.8|4683.8|4677.8|4680.8|4674.8|17
1706234100000|2024-01-26 01:55:00|4683.1|4677.1|4680.6|4674.6|4683.1|4677.1|4679.6|4673.6|27
1706234400000|2024-01-26 02:00:00|4680.8|4674.8|4686.8|4680.8|4688.1|4682.1|4680.8|4674.8|28
1706234700000|2024-01-26 02:05:00|4686.6|4680.6|4686.3|4680.3|4686.8|4680.8|4683.3|4677.3|31
1706235000000|2024-01-26 02:10:00|4685.8|4679.8|4688.3|4682.3|4689.3|4683.3|4685.8|4679.8|9
1706235300000|2024-01-26 02:15:00|4688.6|4682.6|4690.3|4684.3|4690.3|4684.3|4688.3|4682.3|3
1706235600000|2024-01-26 02:20:00|4690.6|4684.6|4688.6|4682.6|4691.3|4685.3|4688.6|4682.6|3
1706235900000|2024-01-26 02:25:00|4688.9|4682.9|4688.6|4682.6|4688.9|4682.9|4688.6|4682.6|1
1706236200000|2024-01-26 02:30:00|4688.9|4682.9|4689.1|4683.1|4689.9|4683.9|4684.1|4678.1|121
1706236500000|2024-01-26 02:35:00|4688.9|4682.9|4689.9|4683.9|4691.9|4685.9|4686.9|4680.9|37
1706236800000|2024-01-26 02:40:00|4688.9|4682.9|4689.6|4683.6|4691.9|4685.9|4687.9|4681.9|10
1706237100000|2024-01-26 02:45:00|4688.6|4682.6|4691.4|4685.4|4692.4|4686.4|4687.9|4681.9|26
1706237400000|2024-01-26 02:50:00|4691.6|4685.6|4685.4|4679.4|4691.9|4685.9|4684.9|4678.9|13
1706237700000|2024-01-26 02:55:00|4685.1|4679.1|4687.1|4681.1|4687.1|4681.1|4685.1|4679.1|24
1706238000000|2024-01-26 03:00:00|4686.9|4680.9|4686.9|4680.9|4687.1|4681.1|4685.9|4679.9|46
1706238300000|2024-01-26 03:05:00|4687.6|4681.6|4693.1|4687.1|4693.9|4687.9|4687.6|4681.6|70
1706238600000|2024-01-26 03:10:00|4693.6|4687.6|4695.6|4689.6|4695.6|4689.6|4692.4|4686.4|37
1706238900000|2024-01-26 03:15:00|4695.4|4689.4|4693.9|4687.9|4695.4|4689.4|4692.4|4686.4|9
1706239200000|2024-01-26 03:20:00|4694.6|4688.6|4694.9|4688.9|4695.6|4689.6|4692.9|4686.9|12
1706239500000|2024-01-26 03:25:00|4694.4|4688.4|4693.4|4687.4|4694.6|4688.6|4692.9|4686.9|12
1706239800000|2024-01-26 03:30:00|4693.1|4687.1|4691.6|4685.6|4693.4|4687.4|4691.6|4685.6|7
1706240100000|2024-01-26 03:35:00|4691.9|4685.9|4692.9|4686.9|4693.6|4687.6|4691.6|4685.6|7
1706240400000|2024-01-26 03:40:00|4693.7|4687.7|4693.4|4687.4|4693.9|4687.9|4693.2|4687.2|14
1706240700000|2024-01-26 03:45:00|4693.7|4687.7|4692.9|4686.9|4693.9|4687.9|4692.9|4686.9|3
1706241000000|2024-01-26 03:50:00|4692.7|4686.7|4692.4|4686.4|4693.2|4687.2|4692.4|4686.4|5
1706241300000|2024-01-26 03:55:00|4692.7|4686.7|4695.9|4689.9|4695.9|4689.9|4692.4|4686.4|33
1706241600000|2024-01-26 04:00:00|4695.7|4689.7|4695.7|4689.7|4695.9|4689.9|4695.7|4689.7|7
1706241900000|2024-01-26 04:05:00|4695.9|4689.9|4693.4|4687.4|4695.9|4689.9|4693.4|4687.4|11
1706242200000|2024-01-26 04:10:00|4693.9|4687.9|4692.9|4686.9|4693.9|4687.9|4692.2|4686.2|6
1706242500000|2024-01-26 04:15:00|4692.7|4686.7|4693.7|4687.7|4693.9|4687.9|4692.4|4686.4|7
1706242800000|2024-01-26 04:20:00|4693.9|4687.9|4692.9|4686.9|4693.9|4687.9|4692.7|4686.7|4
1706243100000|2024-01-26 04:25:00|4692.7|4686.7|4693.9|4687.9|4693.9|4687.9|4692.4|4686.4|3
1706243400000|2024-01-26 04:30:00|4693.4|4687.4|4694.9|4688.9|4694.9|4688.9|4692.4|4686.4|6
1706243700000|2024-01-26 04:35:00|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|1
1706244000000|2024-01-26 04:40:00|4694.9|4688.9|4690.7|4684.7|4694.9|4688.9|4690.2|4684.2|23
1706244300000|2024-01-26 04:45:00|4690.4|4684.4|4692.4|4686.4|4692.7|4686.7|4690.4|4684.4|60
1706244600000|2024-01-26 04:50:00|4692.7|4686.7|4691.9|4685.9|4692.9|4686.9|4691.9|4685.9|1
1706244900000|2024-01-26 04:55:00|4690.9|4684.9|4692.2|4686.2|4693|4687|4690.9|4684.9|32
1706245200000|2024-01-26 05:00:00|4692.5|4686.5|4692.2|4686.2|4693.5|4687.5|4692|4686|4
1706245500000|2024-01-26 05:05:00|4693.5|4687.5|4693.2|4687.2|4693.7|4687.7|4693|4687|2
1706245800000|2024-01-26 05:10:00|4693.7|4687.7|4692.5|4686.5|4693.7|4687.7|4692.5|4686.5|5
1706246100000|2024-01-26 05:15:00|4693.5|4687.5|4693.7|4687.7|4694.2|4688.2|4693|4687|3
1706246400000|2024-01-26 05:20:00|4694|4688|4695.2|4689.2|4695.7|4689.7|4694|4688|8
1706246700000|2024-01-26 05:25:00|4695|4689|4696.2|4690.2|4697.2|4691.2|4695|4689|4
1706247000000|2024-01-26 05:30:00|4696.5|4690.5|4702.2|4696.2|4702.2|4696.2|4694.5|4688.5|86
1706247300000|2024-01-26 05:35:00|4702.7|4696.7|4700.7|4694.7|4705.7|4699.7|4700.5|4694.5|79
1706247600000|2024-01-26 05:40:00|4700.5|4694.5|4702.7|4696.7|4705|4699|4698|4692|11
1706247900000|2024-01-26 05:45:00|4703|4697|4705.7|4699.7|4707.2|4701.2|4700.2|4694.2|23
1706248200000|2024-01-26 05:50:00|4705.5|4699.5|4708.7|4702.7|4709|4703|4705.2|4699.2|48
1706248500000|2024-01-26 05:55:00|4708.2|4702.2|4707.7|4701.7|4709.2|4703.2|4705.5|4699.5|15
1706248800000|2024-01-26 06:00:00|4707.5|4701.5|4706.7|4700.7|4709|4703|4705.7|4699.7|54
1706249100000|2024-01-26 06:05:00|4706.5|4700.5|4700.5|4694.5|4706.5|4700.5|4699|4693|20
1706249400000|2024-01-26 06:10:00|4700|4694|4699|4693|4700|4694|4697.5|4691.5|13
1706249700000|2024-01-26 06:15:00|4699.3|4693.3|4700.5|4694.5|4703.8|4697.8|4697.8|4691.8|31
1706250000000|2024-01-26 06:20:00|4699.8|4693.8|4702.8|4696.8|4702.8|4696.8|4696.5|4690.5|14
1706250300000|2024-01-26 06:25:00|4703.3|4697.3|4699.8|4693.8|4704.8|4698.8|4699.8|4693.8|25
1706250600000|2024-01-26 06:30:00|4700|4694|4694.8|4688.8|4700.8|4694.8|4694.8|4688.8|13
1706250900000|2024-01-26 06:35:00|4695|4689|4692|4686|4695.3|4689.3|4691.3|4685.3|33
1706251200000|2024-01-26 06:40:00|4692.8|4686.8|4691.8|4685.8|4693.3|4687.3|4691.8|4685.8|36
1706251500000|2024-01-26 06:45:00|4692|4686|4689.3|4683.3|4695|4689|4689.3|4683.3|53
1706251800000|2024-01-26 06:50:00|4688.8|4682.8|4688.8|4682.8|4691.3|4685.3|4688|4682|75
1706252100000|2024-01-26 06:55:00|4689|4683|4684.8|4678.8|4689.8|4683.8|4684.8|4678.8|87
1706252400000|2024-01-26 07:00:00|4685|4679|4682|4676|4685.8|4679.8|4682|4676|44
1706252700000|2024-01-26 07:05:00|4681.8|4675.8|4685|4679|4685.3|4679.3|4681|4675|55
1706253000000|2024-01-26 07:10:00|4685.3|4679.3|4683.3|4677.3|4685.3|4679.3|4683|4677|28
1706253300000|2024-01-26 07:15:00|4684|4678|4683.3|4677.3|4684|4678|4680.5|4674.5|97
1706253600000|2024-01-26 07:20:00|4683|4677|4680.8|4674.8|4683.3|4677.3|4680.8|4674.8|23
1706253900000|2024-01-26 07:25:00|4681.1|4675.1|4680.1|4674.1|4682.3|4676.3|4679.8|4673.8|26
1706254200000|2024-01-26 07:30:00|4679.8|4673.8|4682.3|4676.3|4682.6|4676.6|4679.1|4673.1|13
1706254500000|2024-01-26 07:35:00|4682.6|4676.6|4680.8|4674.8|4683.8|4677.8|4680.8|4674.8|27
1706254800000|2024-01-26 07:40:00|4681.1|4675.1|4676.6|4670.6|4681.1|4675.1|4675.3|4669.3|55
1706255100000|2024-01-26 07:45:00|4676.3|4670.3|4677.6|4671.6|4681.8|4675.8|4676.3|4670.3|137
1706255400000|2024-01-26 07:50:00|4677.1|4671.1|4678.1|4672.1|4678.3|4672.3|4677.1|4671.1|71
1706255700000|2024-01-26 07:55:00|4678.3|4672.3|4678.1|4672.1|4678.3|4672.3|4678.1|4672.1|42
1706256000000|2024-01-26 08:00:00|4678.3|4672.3|4684.1|4678.1|4684.1|4678.1|4678.1|4672.1|30
1706256300000|2024-01-26 08:05:00|4683.8|4677.8|4682.1|4676.1|4685.1|4679.1|4681.6|4675.6|16
1706256600000|2024-01-26 08:10:00|4682.3|4676.3|4684.8|4678.8|4687.6|4681.6|4682.3|4676.3|17
1706256900000|2024-01-26 08:15:00|4684.1|4678.1|4682.1|4676.1|4685.1|4679.1|4682.1|4676.1|14
1706257200000|2024-01-26 08:20:00|4682.3|4676.3|4684.6|4678.6|4685.6|4679.6|4681.1|4675.1|16
1706257500000|2024-01-26 08:25:00|4684.3|4678.3|4685.8|4679.8|4687.1|4681.1|4683.1|4677.1|30
1706257800000|2024-01-26 08:30:00|4686.1|4680.1|4685.8|4679.8|4687.1|4681.1|4685.1|4679.1|68
1706258100000|2024-01-26 08:35:00|4685.6|4679.6|4687.8|4681.8|4687.8|4681.8|4684.3|4678.3|59
1706258400000|2024-01-26 08:40:00|4687.1|4681.1|4686.1|4680.1|4687.8|4681.8|4683.9|4677.9|50
1706258700000|2024-01-26 08:45:00|4685.3|4679.3|4686.1|4680.1|4687.1|4681.1|4682.1|4676.1|57
1706259000000|2024-01-26 08:50:00|4685.3|4679.3|4691.1|4685.1|4691.1|4685.1|4685.3|4679.3|53
1706259300000|2024-01-26 08:55:00|4690.1|4684.1|4689.1|4683.1|4690.1|4684.1|4688.6|4682.6|7
1706259600000|2024-01-26 09:00:00|4688.6|4682.6|4689.6|4683.6|4690.1|4684.1|4687.4|4681.4|19
1706259900000|2024-01-26 09:05:00|4689.1|4683.1|4687.6|4681.6|4689.9|4683.9|4687.6|4681.6|20
1706260200000|2024-01-26 09:10:00|4687.9|4681.9|4684.4|4678.4|4688.1|4682.1|4681.1|4675.1|109
1706260500000|2024-01-26 09:15:00|4684.9|4678.9|4685.9|4679.9|4686.9|4680.9|4684.4|4678.4|14
1706260800000|2024-01-26 09:20:00|4685.6|4679.6|4686.4|4680.4|4687.9|4681.9|4684.4|4678.4|10
1706261100000|2024-01-26 09:25:00|4686.1|4680.1|4686.4|4680.4|4687.1|4681.1|4684.1|4678.1|16
1706261400000|2024-01-26 09:30:00|4685.4|4679.4|4684.9|4678.9|4689.1|4683.1|4684.4|4678.4|25
1706261700000|2024-01-26 09:35:00|4685.1|4679.1|4685.1|4679.1|4685.4|4679.4|4683.1|4677.1|121
1706262000000|2024-01-26 09:40:00|4685.4|4679.4|4691.9|4685.9|4692.6|4686.6|4685.4|4679.4|93
1706262300000|2024-01-26 09:45:00|4690.4|4684.4|4691.6|4685.6|4693.6|4687.6|4689.9|4683.9|27
1706262600000|2024-01-26 09:50:00|4690.9|4684.9|4687.6|4681.6|4691.9|4685.9|4686.4|4680.4|33
1706262900000|2024-01-26 09:55:00|4687.4|4681.4|4684.9|4678.9|4688.1|4682.1|4681.1|4675.1|34
1706263200000|2024-01-26 10:00:00|4685.4|4679.4|4684.1|4678.1|4689.4|4683.4|4683.1|4677.1|52
1706263500000|2024-01-26 10:05:00|4685.1|4679.1|4688.6|4682.6|4688.9|4682.9|4684.4|4678.4|13
1706263800000|2024-01-26 10:10:00|4688.4|4682.4|4689.4|4683.4|4689.6|4683.6|4688.4|4682.4|13
1706264100000|2024-01-26 10:15:00|4689.1|4683.1|4689.4|4683.4|4689.4|4683.4|4687.4|4681.4|9
1706264400000|2024-01-26 10:20:00|4690.2|4684.2|4690.9|4684.9|4691.7|4685.7|4690.2|4684.2|8
1706264700000|2024-01-26 10:25:00|4690.7|4684.7|4690.9|4684.9|4690.9|4684.9|4689.7|4683.7|2
1706265000000|2024-01-26 10:30:00|4691.4|4685.4|4694.4|4688.4|4694.4|4688.4|4691.4|4685.4|6
1706265300000|2024-01-26 10:35:00|4693.9|4687.9|4692.7|4686.7|4694.4|4688.4|4692.7|4686.7|1
1706265600000|2024-01-26 10:40:00|4692.4|4686.4|4692.9|4686.9|4693.4|4687.4|4692.4|4686.4|3
1706265900000|2024-01-26 10:45:00|4692.7|4686.7|4693.4|4687.4|4693.4|4687.4|4691.4|4685.4|35
1706266200000|2024-01-26 10:50:00|4693.7|4687.7|4694.2|4688.2|4696.4|4690.4|4691.9|4685.9|19
1706266500000|2024-01-26 10:55:00|4693.7|4687.7|4695.7|4689.7|4696.9|4690.9|4693.7|4687.7|4
1706266800000|2024-01-26 11:00:00|4696.2|4690.2|4691.4|4685.4|4696.9|4690.9|4691.4|4685.4|44
1706267100000|2024-01-26 11:05:00|4691.7|4685.7|4690.7|4684.7|4693.2|4687.2|4689.9|4683.9|9
1706267400000|2024-01-26 11:10:00|4690.9|4684.9|4693.2|4687.2|4693.7|4687.7|4690.7|4684.7|21
1706267700000|2024-01-26 11:15:00|4692.7|4686.7|4695.7|4689.7|4696.7|4690.7|4692.4|4686.4|10
1706268000000|2024-01-26 11:20:00|4695.4|4689.4|4696.7|4690.7|4696.7|4690.7|4694.7|4688.7|17
1706268300000|2024-01-26 11:25:00|4695.7|4689.7|4696.2|4690.2|4696.5|4690.5|4695|4689|8
1706268600000|2024-01-26 11:30:00|4696.5|4690.5|4690.7|4684.7|4696.7|4690.7|4689.4|4683.4|34
1706268900000|2024-01-26 11:35:00|4690.2|4684.2|4690|4684|4691|4685|4688.9|4682.9|7
1706269200000|2024-01-26 11:40:00|4690.2|4684.2|4690.2|4684.2|4691|4685|4689|4683|13
1706269500000|2024-01-26 11:45:00|4690|4684|4689.2|4683.2|4692|4686|4689|4683|7
1706269800000|2024-01-26 11:50:00|4689.5|4683.5|4688.2|4682.2|4689.7|4683.7|4687|4681|29
1706270100000|2024-01-26 11:55:00|4688.7|4682.7|4687|4681|4688.7|4682.7|4686.7|4680.7|37
1706270400000|2024-01-26 12:00:00|4686.7|4680.7|4689|4683|4689.2|4683.2|4684|4678|84
1706270700000|2024-01-26 12:05:00|4689.2|4683.2|4690.2|4684.2|4692.2|4686.2|4689.2|4683.2|31
1706271000000|2024-01-26 12:10:00|4689.7|4683.7|4693|4687|4693.2|4687.2|4689.5|4683.5|25
1706271300000|2024-01-26 12:15:00|4693.2|4687.2|4691|4685|4694.5|4688.5|4690.7|4684.7|14
1706271600000|2024-01-26 12:20:00|4691.2|4685.2|4685.5|4679.5|4691.2|4685.2|4685.2|4679.2|33
1706271900000|2024-01-26 12:25:00|4685|4679|4686.2|4680.2|4688|4682|4683.7|4677.7|31
1706272200000|2024-01-26 12:30:00|4687.2|4681.2|4690.5|4684.5|4694|4688|4687|4681|64
1706272500000|2024-01-26 12:35:00|4691|4685|4690.5|4684.5|4692.5|4686.5|4689.5|4683.5|25
1706272800000|2024-01-26 12:40:00|4690.3|4684.3|4685.8|4679.8|4690.3|4684.3|4683.7|4677.7|62
1706273100000|2024-01-26 12:45:00|4685.5|4679.5|4680.3|4674.3|4687|4681|4679|4673|351
1706273400000|2024-01-26 12:50:00|4681|4675|4679.3|4673.3|4681|4675|4679|4673|33
1706273700000|2024-01-26 12:55:00|4679|4673|4680.3|4674.3|4681|4675|4678|4672|99
1706274000000|2024-01-26 13:00:00|4680.5|4674.5|4681.3|4675.3|4681.5|4675.5|4679.5|4673.5|86
1706274300000|2024-01-26 13:05:00|4681|4675|4682.5|4676.5|4683.3|4677.3|4678|4672|166
1706274600000|2024-01-26 13:10:00|4683|4677|4681.3|4675.3|4686.3|4680.3|4680.8|4674.8|171
1706274900000|2024-01-26 13:15:00|4681.5|4675.5|4687.8|4681.8|4688.3|4682.3|4681|4675|85
1706275200000|2024-01-26 13:20:00|4687.5|4681.5|4681|4675|4687.8|4681.8|4681|4675|35
1706275500000|2024-01-26 13:25:00|4680.5|4674.5|4680|4674|4682.5|4676.5|4679|4673|227
1706275800000|2024-01-26 13:30:00|4679.8|4673.8|4668.8|4662.8|4682|4676|4668.3|4662.3|403
1706276100000|2024-01-26 13:35:00|4669.1|4663.1|4660|4654|4669.1|4663.1|4658.8|4652.8|413
1706276400000|2024-01-26 13:40:00|4659.8|4653.8|4662.6|4656.6|4663.3|4657.3|4658|4652|160
1706279400000|2024-01-26 14:30:00|4657.8|4651.8|4676.8|4670.8|4680.1|4674.1|4642.8|4636.8|2887
1706279700000|2024-01-26 14:35:00|4676.1|4670.1|4684.6|4678.6|4698.6|4692.6|4676.1|4670.1|1563
1706280000000|2024-01-26 14:40:00|4685.1|4679.1|4680.1|4674.1|4692.1|4686.1|4673.6|4667.6|905
1706280300000|2024-01-26 14:45:00|4680.6|4674.6|4672.4|4666.4|4682.6|4676.6|4666.4|4660.4|446
1706280600000|2024-01-26 14:50:00|4672.6|4666.6|4671.1|4665.1|4684.4|4678.4|4670.4|4664.4|446
1706280900000|2024-01-26 14:55:00|4671.6|4665.6|4663.4|4657.4|4675.4|4669.4|4655.6|4649.6|663
1706281200000|2024-01-26 15:00:00|4663.1|4657.1|4662.4|4656.4|4669.4|4663.4|4655.1|4649.1|458
1706281500000|2024-01-26 15:05:00|4661.9|4655.9|4672.4|4666.4|4676.9|4670.9|4657.1|4651.1|433
1706281800000|2024-01-26 15:10:00|4671.6|4665.6|4667.4|4661.4|4672.6|4666.6|4667.4|4661.4|278
1706282100000|2024-01-26 15:15:00|4667.6|4661.6|4666.4|4660.4|4672.6|4666.6|4662.6|4656.6|363
1706282400000|2024-01-26 15:20:00|4666.1|4660.1|4676.4|4670.4|4682.6|4676.6|4665.9|4659.9|324
1706282700000|2024-01-26 15:25:00|4676.1|4670.1|4683.4|4677.4|4686.6|4680.6|4676.1|4670.1|376
1706283000000|2024-01-26 15:30:00|4683.1|4677.1|4681.6|4675.6|4687.6|4681.6|4680.1|4674.1|504
1706283300000|2024-01-26 15:35:00|4682.6|4676.6|4687.4|4681.4|4688.4|4682.4|4681.6|4675.6|291
1706283600000|2024-01-26 15:40:00|4689.6|4683.6|4691.7|4685.7|4692.7|4686.7|4684.9|4678.9|261
1706283900000|2024-01-26 15:45:00|4691.9|4685.9|4696.4|4690.4|4705.1|4699.1|4690.9|4684.9|616
1706284200000|2024-01-26 15:50:00|4697.9|4691.9|4698.6|4692.6|4700.6|4694.6|4690.6|4684.6|268
1706284500000|2024-01-26 15:55:00|4699.6|4693.6|4698.1|4692.1|4700.6|4694.6|4692.6|4686.6|340
1706284800000|2024-01-26 16:00:00|4698.4|4692.4|4700.4|4694.4|4704.1|4698.1|4696.4|4690.4|313
1706285100000|2024-01-26 16:05:00|4700.6|4694.6|4698.6|4692.6|4701.9|4695.9|4697.9|4691.9|198
1706285400000|2024-01-26 16:10:00|4697.7|4691.7|4700.1|4694.1|4700.4|4694.4|4693.6|4687.6|477
1706285700000|2024-01-26 16:15:00|4700.6|4694.6|4691.7|4685.7|4701.1|4695.1|4691.4|4685.4|202
1706286000000|2024-01-26 16:20:00|4692.7|4686.7|4684.2|4678.2|4692.7|4686.7|4675.1|4669.1|340
1706286300000|2024-01-26 16:25:00|4684.7|4678.7|4684.7|4678.7|4688.9|4682.9|4683.7|4677.7|265
1706286600000|2024-01-26 16:30:00|4684.9|4678.9|4688.7|4682.7|4692.2|4686.2|4684.4|4678.4|125
1706286900000|2024-01-26 16:35:00|4688.9|4682.9|4685.9|4679.9|4688.9|4682.9|4684.4|4678.4|88
1706287200000|2024-01-26 16:40:00|4685.2|4679.2|4687.9|4681.9|4687.9|4681.9|4684.2|4678.2|152
1706287500000|2024-01-26 16:45:00|4688.2|4682.2|4700.6|4694.6|4701.9|4695.9|4687.7|4681.7|632
1706287800000|2024-01-26 16:50:00|4700.9|4694.9|4696.2|4690.2|4701.2|4695.2|4694.7|4688.7|193
1706288100000|2024-01-26 16:55:00|4696.7|4690.7|4701.2|4695.2|4705.9|4699.9|4695.9|4689.9|217
1706288400000|2024-01-26 17:00:00|4700.4|4694.4|4710.2|4704.2|4712.9|4706.9|4700.4|4694.4|499
1706288700000|2024-01-26 17:05:00|4711.2|4705.2|4695.4|4689.4|4712.7|4706.7|4694.2|4688.2|366
1706289000000|2024-01-26 17:10:00|4696.2|4690.2|4690.4|4684.4|4696.2|4690.2|4687.4|4681.4|303
1706289300000|2024-01-26 17:15:00|4690.2|4684.2|4696.9|4690.9|4698.2|4692.2|4687.2|4681.2|209
1706289600000|2024-01-26 17:20:00|4697.2|4691.2|4692.4|4686.4|4698.2|4692.2|4692.4|4686.4|166
1706289900000|2024-01-26 17:25:00|4692.7|4686.7|4699.4|4693.4|4700.2|4694.2|4692.7|4686.7|280
1706290200000|2024-01-26 17:30:00|4701.4|4695.4|4712.9|4706.9|4713.4|4707.4|4699.7|4693.7|473
1706290500000|2024-01-26 17:35:00|4713.2|4707.2|4720.4|4714.4|4726.7|4720.7|4713.2|4707.2|560
1706290800000|2024-01-26 17:40:00|4720.7|4714.7|4730.2|4724.2|4731.7|4725.7|4720.7|4714.7|510
1706291100000|2024-01-26 17:45:00|4729.9|4723.9|4732.7|4726.7|4734.9|4728.9|4723.7|4717.7|519
1706291400000|2024-01-26 17:50:00|4733.2|4727.2|4730.9|4724.9|4739.7|4733.7|4730.7|4724.7|427
1706291700000|2024-01-26 17:55:00|4731.7|4725.7|4723|4717|4731.7|4725.7|4723|4717|484
1706292000000|2024-01-26 18:00:00|4723.2|4717.2|4723.7|4717.7|4730|4724|4723|4717|589
1706292300000|2024-01-26 18:05:00|4723.9|4717.9|4731.9|4725.9|4735.2|4729.2|4723.7|4717.7|418
1706292600000|2024-01-26 18:10:00|4732.2|4726.2|4729.2|4723.2|4736.4|4730.4|4728.4|4722.4|266
1706292900000|2024-01-26 18:15:00|4730.2|4724.2|4730.5|4724.5|4735.2|4729.2|4730.2|4724.2|241
1706293200000|2024-01-26 18:20:00|4730.2|4724.2|4729.7|4723.7|4734.2|4728.2|4729.2|4723.2|460
1706293500000|2024-01-26 18:25:00|4729.9|4723.9|4727.9|4721.9|4732.7|4726.7|4726.7|4720.7|188
1706293800000|2024-01-26 18:30:00|4727.7|4721.7|4723.7|4717.7|4729.7|4723.7|4723.7|4717.7|283
1706294100000|2024-01-26 18:35:00|4724.7|4718.7|4728.7|4722.7|4731|4725|4723.7|4717.7|491
1706294400000|2024-01-26 18:40:00|4729|4723|4733.2|4727.2|4733.7|4727.7|4723.7|4717.7|369
1706294700000|2024-01-26 18:45:00|4732.7|4726.7|4735.7|4729.7|4737.4|4731.4|4730.7|4724.7|347
1706295000000|2024-01-26 18:50:00|4735.4|4729.4|4730.2|4724.2|4735.9|4729.9|4729.4|4723.4|298
1706295300000|2024-01-26 18:55:00|4731.2|4725.2|4722.2|4716.2|4732.2|4726.2|4720.2|4714.2|583
1706295600000|2024-01-26 19:00:00|4719.2|4713.2|4715.7|4709.7|4720.2|4714.2|4714.2|4708.2|394
1706295900000|2024-01-26 19:05:00|4715.5|4709.5|4721.2|4715.2|4725.2|4719.2|4712.2|4706.2|642
1706296200000|2024-01-26 19:10:00|4721.7|4715.7|4726.2|4720.2|4727.7|4721.7|4715.7|4709.7|1715
1706296500000|2024-01-26 19:15:00|4726|4720|4720.7|4714.7|4730.7|4724.7|4720.7|4714.7|776
1706490000000|2024-01-29 01:00:00|4739.6|4733.6|4723.9|4717.9|4739.6|4733.6|4718.8|4712.8|264
1706490300000|2024-01-29 01:05:00|4724.1|4718.1|4720.9|4714.9|4732.3|4726.3|4719.9|4713.9|101
1706490600000|2024-01-29 01:10:00|4721.1|4715.1|4734.3|4728.3|4735.9|4729.9|4721.1|4715.1|50
1706490900000|2024-01-29 01:15:00|4734.6|4728.6|4736.3|4730.3|4738.6|4732.6|4729.6|4723.6|84
1706491200000|2024-01-29 01:20:00|4735.9|4729.9|4738.8|4732.8|4741|4735|4731.6|4725.6|31
1706491500000|2024-01-29 01:25:00|4739.1|4733.1|4738.6|4732.6|4741.3|4735.3|4735.9|4729.9|24
1706491800000|2024-01-29 01:30:00|4739.1|4733.1|4719|4713|4741.6|4735.6|4719|4713|46
1706492100000|2024-01-29 01:35:00|4719.3|4713.3|4723.8|4717.8|4726.3|4720.3|4719.3|4713.3|21
1706492400000|2024-01-29 01:40:00|4724.1|4718.1|4730.3|4724.3|4733.3|4727.3|4723.3|4717.3|34
1706492700000|2024-01-29 01:45:00|4730.1|4724.1|4729.3|4723.3|4732.8|4726.8|4728.1|4722.1|7
1706493000000|2024-01-29 01:50:00|4728.8|4722.8|4729.1|4723.1|4732.1|4726.1|4727.1|4721.1|5
1706493300000|2024-01-29 01:55:00|4728.6|4722.6|4725.8|4719.8|4729.3|4723.3|4725.8|4719.8|8
1706493600000|2024-01-29 02:00:00|4726.1|4720.1|4721.8|4715.8|4726.3|4720.3|4720.1|4714.1|10
1706493900000|2024-01-29 02:05:00|4722.1|4716.1|4721.3|4715.3|4723.6|4717.6|4720.1|4714.1|11
1706494200000|2024-01-29 02:10:00|4720.8|4714.8|4720.3|4714.3|4720.8|4714.8|4716.6|4710.6|25
1706494500000|2024-01-29 02:15:00|4721.3|4715.3|4720.9|4714.9|4722.3|4716.3|4718.4|4712.4|17
1706494800000|2024-01-29 02:20:00|4720.6|4714.6|4717.9|4711.9|4722.4|4716.4|4717.4|4711.4|27
1706495100000|2024-01-29 02:25:00|4718.4|4712.4|4717.4|4711.4|4718.9|4712.9|4716.4|4710.4|12
1706495400000|2024-01-29 02:30:00|4717.1|4711.1|4718.4|4712.4|4718.9|4712.9|4714.9|4708.9|34
1706495700000|2024-01-29 02:35:00|4718.1|4712.1|4716.1|4710.1|4719.1|4713.1|4714.9|4708.9|21
1706496000000|2024-01-29 02:40:00|4715.6|4709.6|4716.9|4710.9|4718.4|4712.4|4713.6|4707.6|32
1706496300000|2024-01-29 02:45:00|4717.9|4711.9|4718.9|4712.9|4719.1|4713.1|4717.6|4711.6|20
1706496600000|2024-01-29 02:50:00|4718.6|4712.6|4720.1|4714.1|4720.1|4714.1|4718.6|4712.6|1
1706496900000|2024-01-29 02:55:00|4719|4713|4718.1|4712.1|4719|4713|4714.4|4708.4|16
1706497200000|2024-01-29 03:00:00|4718.9|4712.9|4718.7|4712.7|4720.2|4714.2|4717.9|4711.9|6
1706497500000|2024-01-29 03:05:00|4718.4|4712.4|4715.1|4709.1|4718.4|4712.4|4714.9|4708.9|3
1706497800000|2024-01-29 03:10:00|4715.4|4709.4|4713.6|4707.6|4715.4|4709.4|4712.1|4706.1|9
1706498100000|2024-01-29 03:15:00|4713.4|4707.4|4709.1|4703.1|4713.4|4707.4|4708.2|4702.2|50
1706498400000|2024-01-29 03:20:00|4709.4|4703.4|4711.1|4705.1|4712.4|4706.4|4707.6|4701.6|26
1706498700000|2024-01-29 03:25:00|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4709.9|4703.9|3
1706499000000|2024-01-29 03:30:00|4711.4|4705.4|4714.4|4708.4|4714.9|4708.9|4711.4|4705.4|25
1706499300000|2024-01-29 03:35:00|4714.7|4708.7|4713.4|4707.4|4716.2|4710.2|4711.9|4705.9|6
1706499600000|2024-01-29 03:40:00|4712.9|4706.9|4714.4|4708.4|4714.4|4708.4|4712.9|4706.9|3
1706499900000|2024-01-29 03:45:00|4713.4|4707.4|4714.1|4708.1|4714.9|4708.9|4713.4|4707.4|0
1706500200000|2024-01-29 03:50:00|4714.4|4708.4|4713.1|4707.1|4714.4|4708.4|4713.1|4707.1|1
1706500500000|2024-01-29 03:55:00|4713.7|4707.7|4718.4|4712.4|4719.1|4713.1|4713.4|4707.4|38
1706500800000|2024-01-29 04:00:00|4719.7|4713.7|4719.9|4713.9|4720|4714|4718.9|4712.9|7
1706501100000|2024-01-29 04:05:00|4719.7|4713.7|4719.9|4713.9|4719.9|4713.9|4719.1|4713.1|1
1706501400000|2024-01-29 04:10:00|4720.2|4714.2|4717.9|4711.9|4720.2|4714.2|4717.9|4711.9|7
1706501700000|2024-01-29 04:15:00|4717.2|4711.2|4716.4|4710.4|4718.4|4712.4|4715.9|4709.9|8
1706502000000|2024-01-29 04:20:00|4716.2|4710.2|4716.2|4710.2|4717.7|4711.7|4715.9|4709.9|4
1706502300000|2024-01-29 04:25:00|4716.4|4710.4|4715.9|4709.9|4716.4|4710.4|4715.9|4709.9|1
1706502600000|2024-01-29 04:30:00|4716.4|4710.4|4717.2|4711.2|4717.7|4711.7|4715.9|4709.9|6
1706502900000|2024-01-29 04:35:00|4717.9|4711.9|4717.9|4711.9|4718.2|4712.2|4717.9|4711.9|0
1706503200000|2024-01-29 04:40:00|4718.2|4712.2|4719.4|4713.4|4719.4|4713.4|4717.9|4711.9|9
1706503500000|2024-01-29 04:45:00|4719.7|4713.7|4719.4|4713.4|4719.7|4713.7|4718.7|4712.7|2
1706503800000|2024-01-29 04:50:00|4719.2|4713.2|4716.2|4710.2|4719.2|4713.2|4716|4710|2
1706504100000|2024-01-29 04:55:00|4716|4710|4715.7|4709.7|4716|4710|4715.2|4709.2|0
1706504400000|2024-01-29 05:00:00|4715.5|4709.5|4715.7|4709.7|4715.7|4709.7|4715|4709|1
1706504700000|2024-01-29 05:05:00|4716.5|4710.5|4713.2|4707.2|4716.5|4710.5|4713.2|4707.2|0
1706505000000|2024-01-29 05:10:00|4712.9|4706.9|4713.5|4707.5|4714.2|4708.2|4712.7|4706.7|0
1706505300000|2024-01-29 05:15:00|4713.2|4707.2|4715.7|4709.7|4715.7|4709.7|4713.2|4707.2|1
1706505600000|2024-01-29 05:20:00|4714.5|4708.5|4714.2|4708.2|4715|4709|4714.2|4708.2|5
1706505900000|2024-01-29 05:25:00|4714.5|4708.5|4713.2|4707.2|4715.7|4709.7|4713|4707|1
1706506200000|2024-01-29 05:30:00|4711.2|4705.2|4713|4707|4723.8|4717.8|4710|4704|45
1706506500000|2024-01-29 05:35:00|4713.5|4707.5|4715.8|4709.8|4715.8|4709.8|4710.5|4704.5|26
1706506800000|2024-01-29 05:40:00|4716|4710|4711.5|4705.5|4717.5|4711.5|4711.2|4705.2|4
1706507100000|2024-01-29 05:45:00|4711.2|4705.2|4712.5|4706.5|4712.5|4706.5|4709|4703|23
1706507400000|2024-01-29 05:50:00|4713|4707|4713.8|4707.8|4714.5|4708.5|4711.8|4705.8|7
1706507700000|2024-01-29 05:55:00|4712.5|4706.5|4710.5|4704.5|4712.5|4706.5|4709|4703|42
1706508000000|2024-01-29 06:00:00|4711.8|4705.8|4706.3|4700.3|4712.5|4706.5|4706|4700|46
1706508300000|2024-01-29 06:05:00|4706|4700|4713.6|4707.6|4714.3|4708.3|4706|4700|32
1706508600000|2024-01-29 06:10:00|4713.3|4707.3|4710.8|4704.8|4714.1|4708.1|4710|4704|7
1706508900000|2024-01-29 06:15:00|4711|4705|4710.3|4704.3|4711.6|4705.6|4709|4703|31
1706509200000|2024-01-29 06:20:00|4710|4704|4710.3|4704.3|4711.3|4705.3|4708.3|4702.3|13
1706509500000|2024-01-29 06:25:00|4710|4704|4710.8|4704.8|4711|4705|4707|4701|30
1706509800000|2024-01-29 06:30:00|4711|4705|4710.5|4704.5|4711|4705|4708|4702|117
1706510100000|2024-01-29 06:35:00|4710.3|4704.3|4707|4701|4711|4705|4707|4701|26
1706510400000|2024-01-29 06:40:00|4707.2|4701.2|4704.5|4698.5|4708.5|4702.5|4703|4697|17
1706510700000|2024-01-29 06:45:00|4704.2|4698.2|4700|4694|4704.5|4698.5|4699.2|4693.2|41
1706511000000|2024-01-29 06:50:00|4700.2|4694.2|4696|4690|4701.3|4695.3|4695.8|4689.8|23
1706511300000|2024-01-29 06:55:00|4695.8|4689.8|4694|4688|4696.3|4690.3|4693.5|4687.5|42
1706511600000|2024-01-29 07:00:00|4694.5|4688.5|4692.8|4686.8|4694.5|4688.5|4689.8|4683.8|113
1706511900000|2024-01-29 07:05:00|4694.5|4688.5|4698.3|4692.3|4699.3|4693.3|4694.3|4688.3|11
1706512200000|2024-01-29 07:10:00|4698.1|4692.1|4695.8|4689.8|4698.1|4692.1|4693.8|4687.8|10
1706512500000|2024-01-29 07:15:00|4697.8|4691.8|4698|4692|4699.8|4693.8|4697.8|4691.8|5
1706512800000|2024-01-29 07:20:00|4698.3|4692.3|4698|4692|4699.3|4693.3|4697.3|4691.3|6
1706513100000|2024-01-29 07:25:00|4697.8|4691.8|4698.3|4692.3|4699|4693|4696.9|4690.9|6
1706513400000|2024-01-29 07:30:00|4698.6|4692.6|4700.8|4694.8|4700.8|4694.8|4697.8|4691.8|5
1706513700000|2024-01-29 07:35:00|4701.1|4695.1|4701.3|4695.3|4701.8|4695.8|4701.1|4695.1|1
1706514000000|2024-01-29 07:40:00|4701.8|4695.8|4703.3|4697.3|4703.6|4697.6|4701.3|4695.3|13
1706514300000|2024-01-29 07:45:00|4703.1|4697.1|4704.8|4698.8|4705.3|4699.3|4701.6|4695.6|28
1706514600000|2024-01-29 07:50:00|4705.3|4699.3|4702.8|4696.8|4706.3|4700.3|4701.1|4695.1|51
1706514900000|2024-01-29 07:55:00|4702.6|4696.6|4702.1|4696.1|4703.3|4697.3|4700.6|4694.6|36
1706515200000|2024-01-29 08:00:00|4702.3|4696.3|4705.8|4699.8|4707|4701|4702.3|4696.3|72
1706515500000|2024-01-29 08:05:00|4704.8|4698.8|4703.6|4697.6|4705.4|4699.4|4702.8|4696.8|17
1706515800000|2024-01-29 08:10:00|4703.4|4697.4|4705.4|4699.4|4705.6|4699.6|4702.8|4696.8|17
1706516100000|2024-01-29 08:15:00|4705.6|4699.6|4701.9|4695.9|4706.4|4700.4|4701.9|4695.9|18
1706516400000|2024-01-29 08:20:00|4701.1|4695.1|4703.9|4697.9|4705.1|4699.1|4700.9|4694.9|21
1706516700000|2024-01-29 08:25:00|4703.6|4697.6|4699.9|4693.9|4703.6|4697.6|4699.9|4693.9|12
1706517000000|2024-01-29 08:30:00|4699.6|4693.6|4694.9|4688.9|4699.9|4693.9|4694.6|4688.6|33
1706517300000|2024-01-29 08:35:00|4695.4|4689.4|4700.4|4694.4|4700.6|4694.6|4694.1|4688.1|73
1706517600000|2024-01-29 08:40:00|4700.1|4694.1|4697.6|4691.6|4700.4|4694.4|4696.8|4690.8|7
1706517900000|2024-01-29 08:45:00|4697.3|4691.3|4696.6|4690.6|4697.8|4691.8|4694.8|4688.8|7
1706518200000|2024-01-29 08:50:00|4696.3|4690.3|4697.6|4691.6|4697.6|4691.6|4694.6|4688.6|7
1706518500000|2024-01-29 08:55:00|4697.3|4691.3|4692.8|4686.8|4697.3|4691.3|4692.8|4686.8|8
1706518800000|2024-01-29 09:00:00|4693.1|4687.1|4689.9|4683.9|4693.3|4687.3|4685.8|4679.8|88
1706519100000|2024-01-29 09:05:00|4689.7|4683.7|4694.3|4688.3|4695.3|4689.3|4685.6|4679.6|118
1706519400000|2024-01-29 09:10:00|4694.1|4688.1|4686.1|4680.1|4695.3|4689.3|4685.1|4679.1|27
1706519700000|2024-01-29 09:15:00|4686.7|4680.7|4687.8|4681.8|4691.1|4685.1|4686.7|4680.7|76
1706520000000|2024-01-29 09:20:00|4688.3|4682.3|4689.6|4683.6|4694.1|4688.1|4688.3|4682.3|46
1706520300000|2024-01-29 09:25:00|4689.3|4683.3|4684.8|4678.8|4691.6|4685.6|4684.8|4678.8|43
1706520600000|2024-01-29 09:30:00|4684.3|4678.3|4684.1|4678.1|4686.9|4680.9|4682.3|4676.3|102
1706520900000|2024-01-29 09:35:00|4683.9|4677.9|4685.4|4679.4|4687.6|4681.6|4682.9|4676.9|18
1706521200000|2024-01-29 09:40:00|4685.6|4679.6|4686.4|4680.4|4689.6|4683.6|4685.6|4679.6|15
1706521500000|2024-01-29 09:45:00|4685.6|4679.6|4684.6|4678.6|4687.4|4681.4|4684.6|4678.6|7
1706521800000|2024-01-29 09:50:00|4684.9|4678.9|4686.4|4680.4|4687.1|4681.1|4684.6|4678.6|22
1706522100000|2024-01-29 09:55:00|4686.1|4680.1|4685.1|4679.1|4686.1|4680.1|4684.3|4678.3|32
1706522400000|2024-01-29 10:00:00|4684.9|4678.9|4683.9|4677.9|4685.4|4679.4|4681.4|4675.4|20
1706522700000|2024-01-29 10:05:00|4684.1|4678.1|4683.2|4677.2|4684.6|4678.6|4679.9|4673.9|110
1706523000000|2024-01-29 10:10:00|4683|4677|4684.2|4678.2|4685.4|4679.4|4682.7|4676.7|34
1706523300000|2024-01-29 10:15:00|4684.4|4678.4|4690.2|4684.2|4690.7|4684.7|4683.2|4677.2|33
1706523600000|2024-01-29 10:20:00|4689.9|4683.9|4691.4|4685.4|4691.4|4685.4|4688.4|4682.4|30
1706523900000|2024-01-29 10:25:00|4692.2|4686.2|4693.2|4687.2|4695.2|4689.2|4690.9|4684.9|27
1706524200000|2024-01-29 10:30:00|4693|4687|4696.2|4690.2|4698.4|4692.4|4692.7|4686.7|50
1706524500000|2024-01-29 10:35:00|4696.7|4690.7|4692.7|4686.7|4696.8|4690.8|4692.7|4686.7|22
1706524800000|2024-01-29 10:40:00|4692.2|4686.2|4693.7|4687.7|4695.2|4689.2|4692.2|4686.2|6
1706525100000|2024-01-29 10:45:00|4693.2|4687.2|4692.7|4686.7|4693.7|4687.7|4692.2|4686.2|10
1706525400000|2024-01-29 10:50:00|4693.5|4687.5|4688.8|4682.8|4693.8|4687.8|4686.7|4680.7|71
1706525700000|2024-01-29 10:55:00|4688.5|4682.5|4690.8|4684.8|4690.8|4684.8|4688|4682|6
1706526000000|2024-01-29 11:00:00|4691|4685|4687.8|4681.8|4691.3|4685.3|4687.8|4681.8|53
1706526300000|2024-01-29 11:05:00|4687.3|4681.3|4690.2|4684.2|4690.2|4684.2|4687.3|4681.3|7
1706526600000|2024-01-29 11:10:00|4690.5|4684.5|4691.7|4685.7|4693.5|4687.5|4690.5|4684.5|5
1706526900000|2024-01-29 11:15:00|4690.5|4684.5|4687.5|4681.5|4691.2|4685.2|4687.5|4681.5|2
1706527200000|2024-01-29 11:20:00|4687.8|4681.8|4681|4675|4687.8|4681.8|4681|4675|53
1706527500000|2024-01-29 11:25:00|4681.3|4675.3|4681|4675|4681.8|4675.8|4680.3|4674.3|27
1706527800000|2024-01-29 11:30:00|4681.3|4675.3|4683|4677|4683|4677|4679.9|4673.9|44
1706528100000|2024-01-29 11:35:00|4682.5|4676.5|4681.8|4675.8|4683|4677|4681|4675|64
1706528400000|2024-01-29 11:40:00|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4680|4674|11
1706528700000|2024-01-29 11:45:00|4681.5|4675.5|4679.1|4673.1|4681.5|4675.5|4678|4672|20
1706529000000|2024-01-29 11:50:00|4678.8|4672.8|4678.6|4672.6|4679.6|4673.6|4677.1|4671.1|15
1706529300000|2024-01-29 11:55:00|4678.1|4672.1|4679.6|4673.6|4681.6|4675.6|4678.1|4672.1|11
1706529600000|2024-01-29 12:00:00|4679.3|4673.3|4678.1|4672.1|4679.6|4673.6|4676.1|4670.1|11
1706529900000|2024-01-29 12:05:00|4679.1|4673.1|4679.6|4673.6|4680.1|4674.1|4679.1|4673.1|21
1706530200000|2024-01-29 12:10:00|4679.3|4673.3|4676.3|4670.3|4679.3|4673.3|4676.1|4670.1|27
1706530500000|2024-01-29 12:15:00|4677.1|4671.1|4680.3|4674.3|4680.3|4674.3|4676.1|4670.1|22
1706530800000|2024-01-29 12:20:00|4681.1|4675.1|4681.1|4675.1|4681.8|4675.8|4679.1|4673.1|29
1706531100000|2024-01-29 12:25:00|4680.9|4674.9|4679.4|4673.4|4682.9|4676.9|4679.4|4673.4|26
1706531400000|2024-01-29 12:30:00|4679.1|4673.1|4680.1|4674.1|4681.1|4675.1|4679.1|4673.1|16
1706531700000|2024-01-29 12:35:00|4680.4|4674.4|4677.6|4671.6|4680.6|4674.6|4676.1|4670.1|60
1706532000000|2024-01-29 12:40:00|4677.3|4671.3|4679.1|4673.1|4680.1|4674.1|4676.1|4670.1|33
1706532300000|2024-01-29 12:45:00|4678.6|4672.6|4683.9|4677.9|4684.3|4678.3|4678.1|4672.1|24
1706532600000|2024-01-29 12:50:00|4684.1|4678.1|4683.9|4677.9|4685.9|4679.9|4680.8|4674.8|34
1706532900000|2024-01-29 12:55:00|4684.1|4678.1|4681.9|4675.9|4685.8|4679.8|4680.1|4674.1|57
1706533200000|2024-01-29 13:00:00|4682.3|4676.3|4679.9|4673.9|4685.9|4679.9|4678.6|4672.6|60
1706533500000|2024-01-29 13:05:00|4680.1|4674.1|4686.8|4680.8|4688.3|4682.3|4679.9|4673.9|236
1706533800000|2024-01-29 13:10:00|4687|4681|4681.3|4675.3|4687.5|4681.5|4680.8|4674.8|37
1706534100000|2024-01-29 13:15:00|4681|4675|4679.6|4673.6|4681.5|4675.5|4677.1|4671.1|74
1706534400000|2024-01-29 13:20:00|4679.3|4673.3|4674.1|4668.1|4679.3|4673.3|4672.6|4666.6|77
1706534700000|2024-01-29 13:25:00|4674.3|4668.3|4680.8|4674.8|4681.3|4675.3|4674.3|4668.3|69
1706535000000|2024-01-29 13:30:00|4680.1|4674.1|4681.3|4675.3|4681.3|4675.3|4674.6|4668.6|90
1706535300000|2024-01-29 13:35:00|4678.3|4672.3|4684.3|4678.3|4687.6|4681.6|4678.3|4672.3|109
1706535600000|2024-01-29 13:40:00|4683.8|4677.8|4683.6|4677.6|4687.1|4681.1|4681.6|4675.6|126
1706538600000|2024-01-29 14:30:00|4672.1|4666.1|4673.4|4667.4|4681.4|4675.4|4656.7|4650.7|1967
1706538900000|2024-01-29 14:35:00|4673.2|4667.2|4663.7|4657.7|4680.2|4674.2|4663|4657|817
1706539200000|2024-01-29 14:40:00|4663|4657|4653.4|4647.4|4667.2|4661.2|4651.4|4645.4|856
1706539500000|2024-01-29 14:45:00|4654.2|4648.2|4656.4|4650.4|4657.4|4651.4|4643|4637|1808
1706539800000|2024-01-29 14:50:00|4657.2|4651.2|4634.2|4628.2|4657.4|4651.4|4633.5|4627.5|699
1706540100000|2024-01-29 14:55:00|4634.5|4628.5|4630|4624|4640|4634|4630|4624|692
1706540400000|2024-01-29 15:00:00|4629|4623|4609.6|4603.6|4629|4623|4608.6|4602.6|1101
1706540700000|2024-01-29 15:05:00|4609.1|4603.1|4620.3|4614.3|4629.7|4623.7|4607.6|4601.6|1162
1706541000000|2024-01-29 15:10:00|4619.6|4613.6|4614.7|4608.7|4625|4619|4613.5|4607.5|610
1706541300000|2024-01-29 15:15:00|4614.5|4608.5|4621.8|4615.8|4622.5|4616.5|4611|4605|771
1706541600000|2024-01-29 15:20:00|4622|4616|4616.6|4610.6|4622|4616|4614.6|4608.6|439
1706541900000|2024-01-29 15:25:00|4615.6|4609.6|4624.5|4618.5|4625|4619|4614.6|4608.6|543
1706542200000|2024-01-29 15:30:00|4624.3|4618.3|4619.1|4613.1|4625.3|4619.3|4612.6|4606.6|607
1706542500000|2024-01-29 15:35:00|4619.3|4613.3|4621.1|4615.1|4623.6|4617.6|4616.8|4610.8|297
1706542800000|2024-01-29 15:40:00|4620.3|4614.3|4627.3|4621.3|4628.2|4622.2|4618.3|4612.3|538
1706543100000|2024-01-29 15:45:00|4626.3|4620.3|4625.3|4619.3|4631.6|4625.6|4624|4618|473
1706543400000|2024-01-29 15:50:00|4625|4619|4619.3|4613.3|4625|4619|4617.6|4611.6|365
1706543700000|2024-01-29 15:55:00|4619.6|4613.6|4610.6|4604.6|4619.6|4613.6|4607.1|4601.1|486
1706544000000|2024-01-29 16:00:00|4610.1|4604.1|4614.5|4608.5|4616.3|4610.3|4609.3|4603.3|439
1706544300000|2024-01-29 16:05:00|4614.3|4608.3|4620|4614|4622.8|4616.8|4612.5|4606.5|252
1706544600000|2024-01-29 16:10:00|4619.8|4613.8|4609.6|4603.6|4620.8|4614.8|4608.6|4602.6|610
1706544900000|2024-01-29 16:15:00|4609.3|4603.3|4600.1|4594.1|4609.6|4603.6|4596.1|4590.1|661
1706545200000|2024-01-29 16:20:00|4600.3|4594.3|4604.6|4598.6|4605.1|4599.1|4596.3|4590.3|311
1706545500000|2024-01-29 16:25:00|4604.8|4598.8|4603.4|4597.4|4607.9|4601.9|4602.1|4596.1|327
1706545800000|2024-01-29 16:30:00|4603.9|4597.9|4600.1|4594.1|4607.6|4601.6|4599.6|4593.6|597
1706546100000|2024-01-29 16:35:00|4599.9|4593.9|4582.8|4576.8|4599.9|4593.9|4578.6|4572.6|952
1706546400000|2024-01-29 16:40:00|4583.8|4577.8|4580.8|4574.8|4591.3|4585.3|4579.8|4573.8|697
1706546700000|2024-01-29 16:45:00|4580.3|4574.3|4584.8|4578.8|4589.8|4583.8|4579.8|4573.8|1356
1706547000000|2024-01-29 16:50:00|4584.5|4578.5|4579.5|4573.5|4584.8|4578.8|4578.5|4572.5|423
1706547300000|2024-01-29 16:55:00|4579.8|4573.8|4576.8|4570.8|4580.8|4574.8|4574.8|4568.8|581
1706547600000|2024-01-29 17:00:00|4575.8|4569.8|4574.3|4568.3|4578.3|4572.3|4573.3|4567.3|659
1706547900000|2024-01-29 17:05:00|4575.3|4569.3|4574.1|4568.1|4581.8|4575.8|4571.8|4565.8|853
1706548200000|2024-01-29 17:10:00|4573.8|4567.8|4569.3|4563.3|4575.3|4569.3|4563.8|4557.8|696
1706548500000|2024-01-29 17:15:00|4568.8|4562.8|4562.3|4556.3|4568.8|4562.8|4559.3|4553.3|584
1706548800000|2024-01-29 17:20:00|4562.1|4556.1|4567|4561|4568.5|4562.5|4556.3|4550.3|889
1706549100000|2024-01-29 17:25:00|4567.2|4561.2|4580|4574|4582.2|4576.2|4566.5|4560.5|657
1706549400000|2024-01-29 17:30:00|4580.5|4574.5|4573.8|4567.8|4584.2|4578.2|4572.8|4566.8|361
1706549700000|2024-01-29 17:35:00|4574|4568|4577.4|4571.4|4582.6|4576.6|4572.8|4566.8|367
1706550000000|2024-01-29 17:40:00|4576.9|4570.9|4572.1|4566.1|4578.6|4572.6|4568.4|4562.4|341
1706550300000|2024-01-29 17:45:00|4571.8|4565.8|4565.1|4559.1|4573.6|4567.6|4565.1|4559.1|500
1706550600000|2024-01-29 17:50:00|4564.9|4558.9|4568.4|4562.4|4570.9|4564.9|4561.9|4555.9|414
1706550900000|2024-01-29 17:55:00|4568.1|4562.1|4568.9|4562.9|4569.4|4563.4|4563.1|4557.1|214
1706551200000|2024-01-29 18:00:00|4568.4|4562.4|4565.8|4559.8|4569.1|4563.1|4560.9|4554.9|407
1706551500000|2024-01-29 18:05:00|4565.4|4559.4|4579.5|4573.5|4580|4574|4565.4|4559.4|464
1706551800000|2024-01-29 18:10:00|4580|4574|4572.7|4566.7|4584.5|4578.5|4572.5|4566.5|370
1706552100000|2024-01-29 18:15:00|4572.2|4566.2|4576.3|4570.3|4578.8|4572.8|4567.3|4561.3|345
1706552400000|2024-01-29 18:20:00|4576.8|4570.8|4577.3|4571.3|4578.5|4572.5|4568.8|4562.8|280
1706552700000|2024-01-29 18:25:00|4577.5|4571.5|4577.6|4571.6|4579.6|4573.6|4572.3|4566.3|421
1706553000000|2024-01-29 18:30:00|4577.8|4571.8|4579.3|4573.3|4581.3|4575.3|4572.1|4566.1|179
1706553300000|2024-01-29 18:35:00|4579.8|4573.8|4579.1|4573.1|4581.8|4575.8|4576.3|4570.3|367
1706553600000|2024-01-29 18:40:00|4578.8|4572.8|4579.8|4573.8|4582.8|4576.8|4577.8|4571.8|365
1706553900000|2024-01-29 18:45:00|4579.3|4573.3|4575.6|4569.6|4579.8|4573.8|4574.1|4568.1|259
1706554200000|2024-01-29 18:50:00|4576.1|4570.1|4576.9|4570.9|4578.3|4572.3|4573.9|4567.9|322
1706554500000|2024-01-29 18:55:00|4576.6|4570.6|4574.9|4568.9|4576.9|4570.9|4573.9|4567.9|234
1706554800000|2024-01-29 19:00:00|4574.4|4568.4|4578.9|4572.9|4578.9|4572.9|4569.1|4563.1|359
1706555100000|2024-01-29 19:05:00|4578.6|4572.6|4583.3|4577.3|4586.5|4580.5|4575.6|4569.6|546
1706555400000|2024-01-29 19:10:00|4583|4577|4590.7|4584.7|4597|4591|4581.8|4575.8|3841
1706555700000|2024-01-29 19:15:00|4591.3|4585.3|4588.6|4582.6|4592.6|4586.6|4586.3|4580.3|832
1706576400000|2024-01-30 01:00:00|4592|4586|4597.8|4591.8|4602.5|4596.5|4592|4586|292
1706576700000|2024-01-30 01:05:00|4598.6|4592.6|4596|4590|4598.6|4592.6|4590.8|4584.8|48
1706577000000|2024-01-30 01:10:00|4595.8|4589.8|4597|4591|4600.5|4594.5|4595|4589|118
1706577300000|2024-01-30 01:15:00|4597.3|4591.3|4593.5|4587.5|4597.6|4591.6|4593.3|4587.3|36
1706577600000|2024-01-30 01:20:00|4593.8|4587.8|4594.8|4588.8|4596.3|4590.3|4592.5|4586.5|19
1706577900000|2024-01-30 01:25:00|4594.6|4588.6|4591.8|4585.8|4594.6|4588.6|4588|4582|46
1706578200000|2024-01-30 01:30:00|4591.5|4585.5|4583.5|4577.5|4591.5|4585.5|4580.5|4574.5|49
1706578500000|2024-01-30 01:35:00|4583|4577|4585|4579|4586.3|4580.3|4583|4577|14
1706578800000|2024-01-30 01:40:00|4585.3|4579.3|4582.8|4576.8|4585.8|4579.8|4580.3|4574.3|36
1706579100000|2024-01-30 01:45:00|4582.7|4576.7|4586.8|4580.8|4586.8|4580.8|4582.7|4576.7|11
1706579400000|2024-01-30 01:50:00|4586.5|4580.5|4585.5|4579.5|4587.3|4581.3|4582.8|4576.8|31
1706579700000|2024-01-30 01:55:00|4584.8|4578.8|4586.5|4580.5|4586.5|4580.5|4584.5|4578.5|4
1706580000000|2024-01-30 02:00:00|4586.3|4580.3|4585.3|4579.3|4586.5|4580.5|4584.3|4578.3|11
1706580300000|2024-01-30 02:05:00|4585.8|4579.8|4586.8|4580.8|4586.8|4580.8|4585.3|4579.3|6
1706580600000|2024-01-30 02:10:00|4586.3|4580.3|4584.8|4578.8|4586.3|4580.3|4584.3|4578.3|8
1706580900000|2024-01-30 02:15:00|4584.6|4578.6|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|2
1706581200000|2024-01-30 02:20:00|4584.5|4578.5|4579.5|4573.5|4584.8|4578.8|4579.1|4573.1|35
1706581500000|2024-01-30 02:25:00|4580.3|4574.3|4579.8|4573.8|4580.5|4574.5|4578.5|4572.5|12
1706581800000|2024-01-30 02:30:00|4580.3|4574.3|4580.5|4574.5|4581.8|4575.8|4579.3|4573.3|8
1706582100000|2024-01-30 02:35:00|4580.3|4574.3|4580.8|4574.8|4581.8|4575.8|4580.3|4574.3|4
1706582400000|2024-01-30 02:40:00|4581.3|4575.3|4574.6|4568.6|4581.3|4575.3|4573.6|4567.6|32
1706582700000|2024-01-30 02:45:00|4574.8|4568.8|4570.6|4564.6|4575.6|4569.6|4569.8|4563.8|17
1706583000000|2024-01-30 02:50:00|4570.8|4564.8|4569.1|4563.1|4571.8|4565.8|4567.8|4561.8|44
1706583300000|2024-01-30 02:55:00|4569.3|4563.3|4569.3|4563.3|4570.6|4564.6|4568.1|4562.1|17
1706583600000|2024-01-30 03:00:00|4568.8|4562.8|4571.1|4565.1|4571.1|4565.1|4567.6|4561.6|14
1706583900000|2024-01-30 03:05:00|4571.9|4565.9|4574.9|4568.9|4576.9|4570.9|4571.9|4565.9|15
1706584200000|2024-01-30 03:10:00|4575.6|4569.6|4573.9|4567.9|4576.1|4570.1|4573.1|4567.1|10
1706584500000|2024-01-30 03:15:00|4573.4|4567.4|4575.4|4569.4|4577.4|4571.4|4572.4|4566.4|33
1706584800000|2024-01-30 03:20:00|4575.6|4569.6|4572.4|4566.4|4576.1|4570.1|4572.4|4566.4|22
1706585100000|2024-01-30 03:25:00|4570.1|4564.1|4573.4|4567.4|4573.4|4567.4|4568.4|4562.4|47
1706585400000|2024-01-30 03:30:00|4573.6|4567.6|4573.9|4567.9|4574.9|4568.9|4573.4|4567.4|24
1706585700000|2024-01-30 03:35:00|4574.2|4568.2|4573.6|4567.6|4574.4|4568.4|4573.6|4567.6|2
1706586000000|2024-01-30 03:40:00|4574.1|4568.1|4574.6|4568.6|4575.4|4569.4|4573.1|4567.1|18
1706586300000|2024-01-30 03:45:00|4574.9|4568.9|4574.6|4568.6|4575.4|4569.4|4574.6|4568.6|0
1706586600000|2024-01-30 03:50:00|4574.4|4568.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|4
1706586900000|2024-01-30 03:55:00|4573.6|4567.6|4573.6|4567.6|4574.1|4568.1|4573.4|4567.4|4
1706587200000|2024-01-30 04:00:00|4573.9|4567.9|4573.6|4567.6|4573.9|4567.9|4573.6|4567.6|0
1706587500000|2024-01-30 04:05:00|4574.1|4568.1|4573.6|4567.6|4574.1|4568.1|4573.6|4567.6|0
1706587800000|2024-01-30 04:10:00|4573.4|4567.4|4573.1|4567.1|4573.9|4567.9|4573.1|4567.1|1
1706588100000|2024-01-30 04:15:00|4573.4|4567.4|4575.6|4569.6|4576.4|4570.4|4573.1|4567.1|8
1706588400000|2024-01-30 04:20:00|4576.1|4570.1|4575.9|4569.9|4577.4|4571.4|4575.6|4569.6|26
1706588700000|2024-01-30 04:25:00|4575.4|4569.4|4573.6|4567.6|4575.4|4569.4|4573.6|4567.6|2
1706589000000|2024-01-30 04:30:00|4574.1|4568.1|4573.6|4567.6|4574.1|4568.1|4573.4|4567.4|3
1706589300000|2024-01-30 04:35:00|4573.1|4567.1|4572.6|4566.6|4573.1|4567.1|4572.6|4566.6|2
1706589600000|2024-01-30 04:40:00|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|2
1706589900000|2024-01-30 04:45:00|4572.4|4566.4|4570.4|4564.4|4572.4|4566.4|4570.1|4564.1|14
1706590200000|2024-01-30 04:50:00|4570.6|4564.6|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|3
1706590500000|2024-01-30 04:55:00|4570.4|4564.4|4571.1|4565.1|4571.1|4565.1|4570.4|4564.4|5
1706590800000|2024-01-30 05:00:00|4570.4|4564.4|4570.6|4564.6|4570.9|4564.9|4570.4|4564.4|7
1706591100000|2024-01-30 05:05:00|4571.1|4565.1|4572.4|4566.4|4572.4|4566.4|4570.6|4564.6|8
1706591400000|2024-01-30 05:10:00|4572.7|4566.7|4568.9|4562.9|4572.9|4566.9|4568.4|4562.4|52
1706591700000|2024-01-30 05:15:00|4569.2|4563.2|4571.4|4565.4|4571.4|4565.4|4569.2|4563.2|8
1706592000000|2024-01-30 05:20:00|4571.7|4565.7|4570.9|4564.9|4572.4|4566.4|4570.7|4564.7|9
1706592300000|2024-01-30 05:25:00|4570.7|4564.7|4572.9|4566.9|4573.4|4567.4|4570.4|4564.4|4
1706592600000|2024-01-30 05:30:00|4573|4567|4565|4559|4573|4567|4560.7|4554.7|73
1706592900000|2024-01-30 05:35:00|4566.5|4560.5|4563.5|4557.5|4569.2|4563.2|4563|4557|50
1706593200000|2024-01-30 05:40:00|4563.7|4557.7|4559.2|4553.2|4568.2|4562.2|4556|4550|71
1706593500000|2024-01-30 05:45:00|4559|4553|4560.7|4554.7|4564.5|4558.5|4558.7|4552.7|54
1706593800000|2024-01-30 05:50:00|4560.4|4554.4|4560.7|4554.7|4562|4556|4558.7|4552.7|21
1706594100000|2024-01-30 05:55:00|4560.3|4554.3|4560|4554|4560.5|4554.5|4558.5|4552.5|4
1706594400000|2024-01-30 06:00:00|4559|4553|4559.5|4553.5|4563.5|4557.5|4558.5|4552.5|30
1706594700000|2024-01-30 06:05:00|4559|4553|4560.8|4554.8|4560.8|4554.8|4559|4553|13
1706595000000|2024-01-30 06:10:00|4561|4555|4563.5|4557.5|4563.5|4557.5|4561|4555|22
1706595300000|2024-01-30 06:15:00|4564|4558|4564|4558|4564.5|4558.5|4562.5|4556.5|17
1706595600000|2024-01-30 06:20:00|4563.8|4557.8|4564.7|4558.7|4565.3|4559.3|4563.5|4557.5|6
1706595900000|2024-01-30 06:25:00|4564.5|4558.5|4560|4554|4564.7|4558.7|4559.2|4553.2|43
1706596200000|2024-01-30 06:30:00|4559.5|4553.5|4556.5|4550.5|4560|4554|4555.5|4549.5|62
1706596500000|2024-01-30 06:35:00|4555.7|4549.7|4557.5|4551.5|4557.5|4551.5|4555.5|4549.5|26
1706596800000|2024-01-30 06:40:00|4556.7|4550.7|4554|4548|4556.7|4550.7|4554|4548|10
1706597100000|2024-01-30 06:45:00|4553.8|4547.8|4553.3|4547.3|4554.5|4548.5|4552.7|4546.7|17
1706597400000|2024-01-30 06:50:00|4553|4547|4551.8|4545.8|4553.5|4547.5|4551.8|4545.8|24
1706597700000|2024-01-30 06:55:00|4552|4546|4553.8|4547.8|4553.8|4547.8|4547.7|4541.7|59
1706598000000|2024-01-30 07:00:00|4553.5|4547.5|4550.5|4544.5|4553.8|4547.8|4549.5|4543.5|15
1706598300000|2024-01-30 07:05:00|4551|4545|4549.5|4543.5|4551.2|4545.2|4546.2|4540.2|54
1706598600000|2024-01-30 07:10:00|4550|4544|4549.5|4543.5|4550.5|4544.5|4548.7|4542.7|12
1706598900000|2024-01-30 07:15:00|4549.2|4543.2|4551.2|4545.2|4551.2|4545.2|4548.7|4542.7|17
1706599200000|2024-01-30 07:20:00|4554.5|4548.5|4551.5|4545.5|4555.5|4549.5|4551.5|4545.5|27
1706599500000|2024-01-30 07:25:00|4551|4545|4549.5|4543.5|4551.5|4545.5|4549.5|4543.5|15
1706599800000|2024-01-30 07:30:00|4550.5|4544.5|4550.5|4544.5|4552.5|4546.5|4550.5|4544.5|31
1706600100000|2024-01-30 07:35:00|4550.8|4544.8|4551|4545|4552.5|4546.5|4549.8|4543.8|19
1706600400000|2024-01-30 07:40:00|4551.5|4545.5|4551.5|4545.5|4552.5|4546.5|4551|4545|18
1706600700000|2024-01-30 07:45:00|4552.3|4546.3|4558|4552|4558.5|4552.5|4552|4546|40
1706601000000|2024-01-30 07:50:00|4558.5|4552.5|4559.5|4553.5|4559.5|4553.5|4556.5|4550.5|23
1706601300000|2024-01-30 07:55:00|4559.6|4553.6|4561.3|4555.3|4563.3|4557.3|4559.6|4553.6|21
1706601600000|2024-01-30 08:00:00|4561.6|4555.6|4568.1|4562.1|4568.3|4562.3|4561.6|4555.6|83
1706601900000|2024-01-30 08:05:00|4567.8|4561.8|4572.6|4566.6|4572.6|4566.6|4564.3|4558.3|26
1706602200000|2024-01-30 08:10:00|4571.1|4565.1|4572.3|4566.3|4576.3|4570.3|4569.6|4563.6|23
1706602500000|2024-01-30 08:15:00|4571.8|4565.8|4567.1|4561.1|4575.1|4569.1|4566.4|4560.4|21
1706602800000|2024-01-30 08:20:00|4567.4|4561.4|4568.1|4562.1|4568.6|4562.6|4566.4|4560.4|9
1706603100000|2024-01-30 08:25:00|4568.6|4562.6|4560.6|4554.6|4569.8|4563.8|4560.6|4554.6|34
1706603400000|2024-01-30 08:30:00|4561.1|4555.1|4559.6|4553.6|4564.6|4558.6|4558.4|4552.4|27
1706603700000|2024-01-30 08:35:00|4559.4|4553.4|4563.4|4557.4|4563.6|4557.6|4558.9|4552.9|22
1706604000000|2024-01-30 08:40:00|4563.6|4557.6|4563.9|4557.9|4563.9|4557.9|4560.8|4554.8|26
1706604300000|2024-01-30 08:45:00|4563.6|4557.6|4557.4|4551.4|4565.9|4559.9|4557.4|4551.4|20
1706604600000|2024-01-30 08:50:00|4557.2|4551.2|4562.1|4556.1|4562.1|4556.1|4556.6|4550.6|20
1706604900000|2024-01-30 08:55:00|4561.9|4555.9|4562.6|4556.6|4563.6|4557.6|4559.6|4553.6|23
1706605200000|2024-01-30 09:00:00|4561.6|4555.6|4560.1|4554.1|4562.9|4556.9|4559.6|4553.6|56
1706605500000|2024-01-30 09:05:00|4560.4|4554.4|4561.4|4555.4|4562.4|4556.4|4559.6|4553.6|8
1706605800000|2024-01-30 09:10:00|4562.4|4556.4|4563.6|4557.6|4567.9|4561.9|4562.1|4556.1|61
1706606100000|2024-01-30 09:15:00|4564.1|4558.1|4562.1|4556.1|4564.6|4558.6|4561.1|4555.1|22
1706606400000|2024-01-30 09:20:00|4561.9|4555.9|4560.8|4554.8|4564.1|4558.1|4560.6|4554.6|20
1706606700000|2024-01-30 09:25:00|4561.3|4555.3|4564.6|4558.6|4565.6|4559.6|4560.8|4554.8|23
1706607000000|2024-01-30 09:30:00|4565.1|4559.1|4565.1|4559.1|4566.4|4560.4|4564.6|4558.6|7
1706607300000|2024-01-30 09:35:00|4564.8|4558.8|4565.1|4559.1|4566.3|4560.3|4562.6|4556.6|14
1706607600000|2024-01-30 09:40:00|4564.8|4558.8|4563.6|4557.6|4565.6|4559.6|4562.4|4556.4|18
1706607900000|2024-01-30 09:45:00|4564.1|4558.1|4566.4|4560.4|4566.4|4560.4|4558.6|4552.6|56
1706608200000|2024-01-30 09:50:00|4566.2|4560.2|4564.1|4558.1|4566.6|4560.6|4563.4|4557.4|79
1706608500000|2024-01-30 09:55:00|4563.6|4557.6|4564.6|4558.6|4566.1|4560.1|4563.6|4557.6|21
1706608800000|2024-01-30 10:00:00|4564.9|4558.9|4565.1|4559.1|4565.6|4559.6|4564.1|4558.1|14
1706609100000|2024-01-30 10:05:00|4565.4|4559.4|4562.6|4556.6|4565.6|4559.6|4562.6|4556.6|25
1706609400000|2024-01-30 10:10:00|4563.9|4557.9|4562.6|4556.6|4565.6|4559.6|4562.6|4556.6|49
1706609700000|2024-01-30 10:15:00|4561.4|4555.4|4558.6|4552.6|4562.1|4556.1|4558.6|4552.6|50
1706610000000|2024-01-30 10:20:00|4558.7|4552.7|4559.4|4553.4|4561.7|4555.7|4558.7|4552.7|12
1706610300000|2024-01-30 10:25:00|4559.7|4553.7|4557.9|4551.9|4559.7|4553.7|4557.9|4551.9|9
1706610600000|2024-01-30 10:30:00|4558.4|4552.4|4556.9|4550.9|4558.4|4552.4|4553.4|4547.4|25
1706610900000|2024-01-30 10:35:00|4556.7|4550.7|4555.7|4549.7|4558.4|4552.4|4554.4|4548.4|23
1706611200000|2024-01-30 10:40:00|4556.4|4550.4|4556.5|4550.5|4557.2|4551.2|4555.5|4549.5|22
1706611500000|2024-01-30 10:45:00|4556.7|4550.7|4554.7|4548.7|4556.7|4550.7|4553.7|4547.7|13
1706611800000|2024-01-30 10:50:00|4555.7|4549.7|4555.5|4549.5|4556.7|4550.7|4554.2|4548.2|22
1706612100000|2024-01-30 10:55:00|4555.7|4549.7|4556.2|4550.2|4560.4|4554.4|4555.7|4549.7|25
1706612400000|2024-01-30 11:00:00|4555.9|4549.9|4557.7|4551.7|4558.1|4552.1|4553.4|4547.4|20
1706612700000|2024-01-30 11:05:00|4557.4|4551.4|4558.7|4552.7|4558.7|4552.7|4556.2|4550.2|17
1706613000000|2024-01-30 11:10:00|4557.9|4551.9|4556.5|4550.5|4558.2|4552.2|4556.2|4550.2|8
1706613300000|2024-01-30 11:15:00|4556.7|4550.7|4556.9|4550.9|4557.7|4551.7|4556|4550|11
1706613600000|2024-01-30 11:20:00|4557.2|4551.2|4556.5|4550.5|4557.7|4551.7|4556|4550|57
1706613900000|2024-01-30 11:25:00|4556.3|4550.3|4553.7|4547.7|4557.7|4551.7|4553.7|4547.7|84
1706614200000|2024-01-30 11:30:00|4554|4548|4553.7|4547.7|4554.4|4548.4|4553.4|4547.4|36
1706614500000|2024-01-30 11:35:00|4553.2|4547.2|4552|4546|4554.7|4548.7|4552|4546|30
1706614800000|2024-01-30 11:40:00|4550.7|4544.7|4550.7|4544.7|4552.7|4546.7|4550|4544|84
1706615100000|2024-01-30 11:45:00|4550.5|4544.5|4549.7|4543.7|4550.5|4544.5|4549.7|4543.7|49
1706615400000|2024-01-30 11:50:00|4550.6|4544.6|4552|4546|4552.7|4546.7|4550.6|4544.6|38
1706615700000|2024-01-30 11:55:00|4553|4547|4552|4546|4556.5|4550.5|4550.9|4544.9|120
1706616000000|2024-01-30 12:00:00|4549.7|4543.7|4550|4544|4552|4546|4549.7|4543.7|210
1706616300000|2024-01-30 12:05:00|4550.5|4544.5|4551.5|4545.5|4552|4546|4550.5|4544.5|69
1706616600000|2024-01-30 12:10:00|4551|4545|4548.4|4542.4|4551|4545|4547.7|4541.7|118
1706616900000|2024-01-30 12:15:00|4548.2|4542.2|4548.7|4542.7|4548.7|4542.7|4546.4|4540.4|90
1706617200000|2024-01-30 12:20:00|4548|4542|4549.2|4543.2|4551|4545|4548|4542|36
1706617500000|2024-01-30 12:25:00|4549.4|4543.4|4554.2|4548.2|4557.5|4551.5|4549.2|4543.2|91
1706617800000|2024-01-30 12:30:00|4554|4548|4552.5|4546.5|4554.5|4548.5|4552|4546|91
1706618100000|2024-01-30 12:35:00|4552.2|4546.2|4547|4541|4552.2|4546.2|4544.2|4538.2|205
1706618400000|2024-01-30 12:40:00|4546.7|4540.7|4548.2|4542.2|4549|4543|4545.5|4539.5|58
1706618700000|2024-01-30 12:45:00|4548|4542|4559|4553|4559|4553|4547.5|4541.5|41
1706619000000|2024-01-30 12:50:00|4559.5|4553.5|4562.5|4556.5|4564.8|4558.8|4559|4553|42
1706619300000|2024-01-30 12:55:00|4562.3|4556.3|4564|4558|4565.5|4559.5|4562.3|4556.3|48
1706619600000|2024-01-30 13:00:00|4563.8|4557.8|4557.6|4551.6|4565.3|4559.3|4556.8|4550.8|115
1706619900000|2024-01-30 13:05:00|4557.3|4551.3|4554.5|4548.5|4561.8|4555.8|4554|4548|91
1706620200000|2024-01-30 13:10:00|4555|4549|4546.9|4540.9|4556.3|4550.3|4545.9|4539.9|142
1706620500000|2024-01-30 13:15:00|4547.2|4541.2|4546.4|4540.4|4547.9|4541.9|4545.2|4539.2|129
1706620800000|2024-01-30 13:20:00|4546.9|4540.9|4546.4|4540.4|4548.9|4542.9|4544.9|4538.9|82
1706621100000|2024-01-30 13:25:00|4546.2|4540.2|4553.5|4547.5|4555|4549|4546|4540|94
1706621400000|2024-01-30 13:30:00|4553.7|4547.7|4550|4544|4557|4551|4548.5|4542.5|149
1706621700000|2024-01-30 13:35:00|4549.7|4543.7|4545.2|4539.2|4551|4545|4541.5|4535.5|535
1706622000000|2024-01-30 13:40:00|4545.7|4539.7|4549.3|4543.3|4551.1|4545.1|4545.7|4539.7|273
1706625000000|2024-01-30 14:30:00|4543.8|4537.8|4559.4|4553.4|4560.4|4554.4|4539.4|4533.4|2364
1706625300000|2024-01-30 14:35:00|4559.7|4553.7|4570.4|4564.4|4576.7|4570.7|4558.2|4552.2|1033
1706625600000|2024-01-30 14:40:00|4570.9|4564.9|4566.8|4560.8|4573.7|4567.7|4562.4|4556.4|516
1706625900000|2024-01-30 14:45:00|4569.4|4563.4|4552|4546|4569.4|4563.4|4549.7|4543.7|734
1706626200000|2024-01-30 14:50:00|4551.7|4545.7|4555.2|4549.2|4563.4|4557.4|4551.7|4545.7|414
1706626500000|2024-01-30 14:55:00|4555.4|4549.4|4543.2|4537.2|4559.4|4553.4|4542|4536|628
1706626800000|2024-01-30 15:00:00|4543.4|4537.4|4532.2|4526.2|4550.7|4544.7|4528.7|4522.7|837
1706627100000|2024-01-30 15:05:00|4532.4|4526.4|4542.9|4536.9|4547.7|4541.7|4529.7|4523.7|636
1706627400000|2024-01-30 15:10:00|4543.1|4537.1|4533.4|4527.4|4547.4|4541.4|4533.4|4527.4|177
1706627700000|2024-01-30 15:15:00|4533.2|4527.2|4538.8|4532.8|4540.3|4534.3|4532.7|4526.7|313
1706628000000|2024-01-30 15:20:00|4538.4|4532.4|4541.4|4535.4|4542.8|4536.8|4537.1|4531.1|274
1706628300000|2024-01-30 15:25:00|4542.6|4536.6|4548.9|4542.9|4558.4|4552.4|4542.6|4536.6|537
1706628600000|2024-01-30 15:30:00|4547.9|4541.9|4563.4|4557.4|4564|4558|4547.1|4541.1|549
1706628900000|2024-01-30 15:35:00|4563.7|4557.7|4562.9|4556.9|4567.6|4561.6|4561.1|4555.1|393
1706629200000|2024-01-30 15:40:00|4563.4|4557.4|4567.4|4561.4|4568.9|4562.9|4560.6|4554.6|528
1706629500000|2024-01-30 15:45:00|4567.9|4561.9|4574.4|4568.4|4574.9|4568.9|4561.9|4555.9|414
1706629800000|2024-01-30 15:50:00|4574.6|4568.6|4563.4|4557.4|4574.9|4568.9|4563.4|4557.4|234
1706630100000|2024-01-30 15:55:00|4564.2|4558.2|4570.2|4564.2|4572.9|4566.9|4564.2|4558.2|321
1706630400000|2024-01-30 16:00:00|4569.9|4563.9|4574.9|4568.9|4575.4|4569.4|4567.9|4561.9|433
1706630700000|2024-01-30 16:05:00|4574.7|4568.7|4577.4|4571.4|4582.2|4576.2|4572.9|4566.9|444
1706631000000|2024-01-30 16:10:00|4577.1|4571.1|4576.9|4570.9|4580.9|4574.9|4573.9|4567.9|244
1706631300000|2024-01-30 16:15:00|4576.7|4570.7|4599.9|4593.9|4600.1|4594.1|4575.7|4569.7|1085
1706631600000|2024-01-30 16:20:00|4600.1|4594.1|4604.5|4598.5|4609.4|4603.4|4597.9|4591.9|638
1706631900000|2024-01-30 16:25:00|4604.2|4598.2|4614.9|4608.9|4617.2|4611.2|4604.2|4598.2|442
1706632200000|2024-01-30 16:30:00|4614.6|4608.6|4613.9|4607.9|4621.9|4615.9|4611.6|4605.6|461
1706632500000|2024-01-30 16:35:00|4614.1|4608.1|4611.8|4605.8|4615.3|4609.3|4607.3|4601.3|337
1706632800000|2024-01-30 16:40:00|4612.3|4606.3|4612.3|4606.3|4615.3|4609.3|4608.6|4602.6|259
1706633100000|2024-01-30 16:45:00|4613.3|4607.3|4614.9|4608.9|4617.9|4611.9|4613.3|4607.3|351
1706633400000|2024-01-30 16:50:00|4614.3|4608.3|4612.4|4606.4|4616.6|4610.6|4609.9|4603.9|364
1706633700000|2024-01-30 16:55:00|4612.2|4606.2|4617.2|4611.2|4623.2|4617.2|4612.2|4606.2|480
1706634000000|2024-01-30 17:00:00|4617|4611|4626.4|4620.4|4627.2|4621.2|4616.7|4610.7|461
1706634300000|2024-01-30 17:05:00|4626.2|4620.2|4626.4|4620.4|4629.2|4623.2|4624.9|4618.9|300
1706634600000|2024-01-30 17:10:00|4626.2|4620.2|4638.6|4632.6|4640.1|4634.1|4625.2|4619.2|721
1706634900000|2024-01-30 17:15:00|4639.1|4633.1|4631.9|4625.9|4642.3|4636.3|4631.9|4625.9|566
1706635200000|2024-01-30 17:20:00|4631.4|4625.4|4634.9|4628.9|4638.2|4632.2|4629.9|4623.9|303
1706635500000|2024-01-30 17:25:00|4634.4|4628.4|4634.2|4628.2|4639.2|4633.2|4632.5|4626.5|502
1706635800000|2024-01-30 17:30:00|4634.7|4628.7|4642.9|4636.9|4644.2|4638.2|4634.2|4628.2|399
1706636100000|2024-01-30 17:35:00|4643.2|4637.2|4646.9|4640.9|4648.2|4642.2|4641.9|4635.9|323
1706636400000|2024-01-30 17:40:00|4648.5|4642.5|4647.4|4641.4|4655.4|4649.4|4647.4|4641.4|361
1706636700000|2024-01-30 17:45:00|4646.9|4640.9|4644.4|4638.4|4652.7|4646.7|4644.4|4638.4|388
1706637000000|2024-01-30 17:50:00|4644.8|4638.8|4629.4|4623.4|4645.4|4639.4|4628.4|4622.4|518
1706637300000|2024-01-30 17:55:00|4628.4|4622.4|4635.4|4629.4|4635.4|4629.4|4627.8|4621.8|384
1706637600000|2024-01-30 18:00:00|4634.8|4628.8|4629.1|4623.1|4635.7|4629.7|4628.8|4622.8|374
1706637900000|2024-01-30 18:05:00|4629.5|4623.5|4617.4|4611.4|4630.4|4624.4|4617.4|4611.4|283
1706638200000|2024-01-30 18:10:00|4616.4|4610.4|4619.4|4613.4|4622.7|4616.7|4615.7|4609.7|269
1706638500000|2024-01-30 18:15:00|4620.4|4614.4|4614.4|4608.4|4620.4|4614.4|4613.4|4607.4|242
1706638800000|2024-01-30 18:20:00|4614.2|4608.2|4606.4|4600.4|4614.4|4608.4|4606.4|4600.4|341
1706639100000|2024-01-30 18:25:00|4608.9|4602.9|4610.9|4604.9|4612.4|4606.4|4606.7|4600.7|216
1706639400000|2024-01-30 18:30:00|4611.2|4605.2|4619.8|4613.8|4619.8|4613.8|4611.2|4605.2|288
1706639700000|2024-01-30 18:35:00|4620.1|4614.1|4629.8|4623.8|4629.8|4623.8|4618.8|4612.8|535
1706640000000|2024-01-30 18:40:00|4629.6|4623.6|4624.3|4618.3|4634.3|4628.3|4623|4617|551
1706640300000|2024-01-30 18:45:00|4624.5|4618.5|4630.8|4624.8|4632.1|4626.1|4624.3|4618.3|265
1706640600000|2024-01-30 18:50:00|4629.8|4623.8|4635.7|4629.7|4637.4|4631.4|4628.1|4622.1|301
1706640900000|2024-01-30 18:55:00|4635.9|4629.9|4642.4|4636.4|4642.7|4636.7|4635.7|4629.7|840
1706641200000|2024-01-30 19:00:00|4642.7|4636.7|4635.4|4629.4|4642.7|4636.7|4631|4625|461
1706641500000|2024-01-30 19:05:00|4634.7|4628.7|4644.8|4638.8|4645.8|4639.8|4634.7|4628.7|603
1706641800000|2024-01-30 19:10:00|4644.3|4638.3|4634.6|4628.6|4644.8|4638.8|4633.8|4627.8|1538
1706642100000|2024-01-30 19:15:00|4634.1|4628.1|4636.8|4630.8|4638.3|4632.3|4630.3|4624.3|572
1706662800000|2024-01-31 01:00:00|4631.3|4625.3|4625.1|4619.1|4634.8|4628.8|4624.6|4618.6|248
1706663100000|2024-01-31 01:05:00|4624.8|4618.8|4630.1|4624.1|4631.6|4625.6|4624.8|4618.8|46
1706663400000|2024-01-31 01:10:00|4629.6|4623.6|4625.6|4619.6|4629.6|4623.6|4625.4|4619.4|16
1706663700000|2024-01-31 01:15:00|4626.1|4620.1|4621.6|4615.6|4626.1|4620.1|4621.1|4615.1|55
1706664000000|2024-01-31 01:20:00|4621.1|4615.1|4621.3|4615.3|4624.6|4618.6|4620.6|4614.6|338
1706664300000|2024-01-31 01:25:00|4621.6|4615.6|4612.8|4606.8|4621.8|4615.8|4610.3|4604.3|47
1706664600000|2024-01-31 01:30:00|4612.3|4606.3|4616.3|4610.3|4616.3|4610.3|4609|4603|24
1706664900000|2024-01-31 01:35:00|4616.6|4610.6|4618|4612|4618.3|4612.3|4615.3|4609.3|1
1706665200000|2024-01-31 01:40:00|4618.3|4612.3|4621.1|4615.1|4621.1|4615.1|4618.3|4612.3|10
1706665500000|2024-01-31 01:45:00|4620.9|4614.9|4619.9|4613.9|4623.4|4617.4|4619.5|4613.5|35
1706665800000|2024-01-31 01:50:00|4619.6|4613.6|4617.3|4611.3|4620.3|4614.3|4615.8|4609.8|14
1706666100000|2024-01-31 01:55:00|4617.1|4611.1|4616.8|4610.8|4619.3|4613.3|4616.8|4610.8|11
1706666400000|2024-01-31 02:00:00|4616.5|4610.5|4612.8|4606.8|4616.5|4610.5|4612.3|4606.3|12
1706666700000|2024-01-31 02:05:00|4611.8|4605.8|4612.8|4606.8|4613.1|4607.1|4611.8|4605.8|7
1706667000000|2024-01-31 02:10:00|4612.5|4606.5|4612.3|4606.3|4612.8|4606.8|4611.8|4605.8|7
1706667300000|2024-01-31 02:15:00|4612|4606|4611.8|4605.8|4612.8|4606.8|4611.8|4605.8|1
1706667600000|2024-01-31 02:20:00|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|1
1706667900000|2024-01-31 02:25:00|4611.8|4605.8|4612.8|4606.8|4612.8|4606.8|4610.8|4604.8|7
1706668200000|2024-01-31 02:30:00|4612.3|4606.3|4610.8|4604.8|4613.5|4607.5|4610.8|4604.8|22
1706668500000|2024-01-31 02:35:00|4611|4605|4608.3|4602.3|4611|4605|4607.8|4601.8|13
1706668800000|2024-01-31 02:40:00|4608.5|4602.5|4605.1|4599.1|4608.5|4602.5|4604.6|4598.6|70
1706669100000|2024-01-31 02:45:00|4605.4|4599.4|4603.3|4597.3|4605.4|4599.4|4601.4|4595.4|27
1706669400000|2024-01-31 02:50:00|4603.8|4597.8|4609.7|4603.7|4611.7|4605.7|4603.8|4597.8|36
1706669700000|2024-01-31 02:55:00|4610.7|4604.7|4611.9|4605.9|4612.6|4606.6|4609.6|4603.6|5
1706670000000|2024-01-31 03:00:00|4611.6|4605.6|4609.9|4603.9|4613.7|4607.7|4609.2|4603.2|34
1706670300000|2024-01-31 03:05:00|4610.1|4604.1|4612.7|4606.7|4612.7|4606.7|4609.9|4603.9|6
1706670600000|2024-01-31 03:10:00|4612.4|4606.4|4610.9|4604.9|4612.7|4606.7|4608.4|4602.4|8
1706670900000|2024-01-31 03:15:00|4610.6|4604.6|4609.2|4603.2|4610.6|4604.6|4607.9|4601.9|25
1706671200000|2024-01-31 03:20:00|4608.7|4602.7|4608.9|4602.9|4610.9|4604.9|4608.1|4602.1|3
1706671500000|2024-01-31 03:25:00|4609.2|4603.2|4610.2|4604.2|4612.2|4606.2|4609.2|4603.2|17
1706671800000|2024-01-31 03:30:00|4610.4|4604.4|4607.9|4601.9|4610.4|4604.4|4607.9|4601.9|2
1706672100000|2024-01-31 03:35:00|4607.7|4601.7|4607|4601|4607.9|4601.9|4607|4601|8
1706672400000|2024-01-31 03:40:00|4607.5|4601.5|4607.7|4601.7|4607.7|4601.7|4607|4601|1
1706672700000|2024-01-31 03:45:00|4608.2|4602.2|4609.2|4603.2|4609.5|4603.5|4608.2|4602.2|6
1706673000000|2024-01-31 03:50:00|4609.5|4603.5|4609.8|4603.8|4609.8|4603.8|4608.3|4602.3|5
1706673300000|2024-01-31 03:55:00|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|1
1706673600000|2024-01-31 04:00:00|4609.3|4603.3|4609.5|4603.5|4609.5|4603.5|4609.3|4603.3|2
1706673900000|2024-01-31 04:05:00|4609.3|4603.3|4607.7|4601.7|4609.5|4603.5|4607.7|4601.7|2
1706674200000|2024-01-31 04:10:00|4608|4602|4608.8|4602.8|4609.5|4603.5|4607.2|4601.2|5
1706674500000|2024-01-31 04:15:00|4609.1|4603.1|4609.8|4603.8|4609.8|4603.8|4608.8|4602.8|13
1706674800000|2024-01-31 04:20:00|4609.2|4603.2|4606.7|4600.7|4609.2|4603.2|4606|4600|6
1706675100000|2024-01-31 04:25:00|4606.5|4600.5|4602.2|4596.2|4606.5|4600.5|4601.2|4595.2|47
1706675400000|2024-01-31 04:30:00|4602.8|4596.8|4602.5|4596.5|4602.8|4596.8|4601.5|4595.5|13
1706675700000|2024-01-31 04:35:00|4602.3|4596.3|4603.7|4597.7|4603.7|4597.7|4602.3|4596.3|5
1706676000000|2024-01-31 04:40:00|4603.9|4597.9|4603.2|4597.2|4604.4|4598.4|4603.2|4597.2|5
1706676300000|2024-01-31 04:45:00|4603.4|4597.4|4604.1|4598.1|4604.1|4598.1|4602.9|4596.9|2
1706676600000|2024-01-31 04:50:00|4604.3|4598.3|4606.4|4600.4|4606.4|4600.4|4604.3|4598.3|5
1706676900000|2024-01-31 04:55:00|4605.9|4599.9|4604.4|4598.4|4606.1|4600.1|4604.4|4598.4|6
1706677200000|2024-01-31 05:00:00|4603.9|4597.9|4602.9|4596.9|4604.4|4598.4|4602.9|4596.9|3
1706677500000|2024-01-31 05:05:00|4602.4|4596.4|4602.2|4596.2|4602.4|4596.4|4601.9|4595.9|4
1706677800000|2024-01-31 05:10:00|4601.9|4595.9|4600.2|4594.2|4602.9|4596.9|4600.2|4594.2|13
1706678100000|2024-01-31 05:15:00|4601.1|4595.1|4598.4|4592.4|4601.4|4595.4|4598.4|4592.4|36
1706678400000|2024-01-31 05:20:00|4598.2|4592.2|4598|4592|4598.4|4592.4|4597.2|4591.2|5
1706678700000|2024-01-31 05:25:00|4597.7|4591.7|4596.4|4590.4|4598.2|4592.2|4596.4|4590.4|15
1706679000000|2024-01-31 05:30:00|4595.9|4589.9|4595|4589|4602.4|4596.4|4594.2|4588.2|79
1706679300000|2024-01-31 05:35:00|4595.2|4589.2|4595.2|4589.2|4595.7|4589.7|4592.1|4586.1|14
1706679600000|2024-01-31 05:40:00|4595.7|4589.7|4591.7|4585.7|4595.7|4589.7|4591.2|4585.2|26
1706679900000|2024-01-31 05:45:00|4591.5|4585.5|4591.2|4585.2|4592.5|4586.5|4590.1|4584.1|34
1706680200000|2024-01-31 05:50:00|4591|4585|4592|4586|4593.3|4587.3|4590.7|4584.7|10
1706680500000|2024-01-31 05:55:00|4592.2|4586.2|4589.5|4583.5|4595|4589|4588.2|4582.2|111
1706680800000|2024-01-31 06:00:00|4589.7|4583.7|4592.3|4586.3|4593|4587|4589.7|4583.7|10
1706681100000|2024-01-31 06:05:00|4592|4586|4590.3|4584.3|4592|4586|4589.3|4583.3|17
1706681400000|2024-01-31 06:10:00|4590|4584|4589|4583|4591.8|4585.8|4589|4583|13
1706681700000|2024-01-31 06:15:00|4588.3|4582.3|4585.1|4579.1|4588.6|4582.6|4584.6|4578.6|74
1706682000000|2024-01-31 06:20:00|4585.6|4579.6|4586.8|4580.8|4587.3|4581.3|4584.6|4578.6|20
1706682300000|2024-01-31 06:25:00|4587.1|4581.1|4585.8|4579.8|4587.1|4581.1|4585.8|4579.8|4
1706682600000|2024-01-31 06:30:00|4585.6|4579.6|4591.5|4585.5|4591.8|4585.8|4585.3|4579.3|23
1706682900000|2024-01-31 06:35:00|4592|4586|4593.5|4587.5|4593.5|4587.5|4590.5|4584.5|48
1706683200000|2024-01-31 06:40:00|4594.2|4588.2|4594.2|4588.2|4594.7|4588.7|4592.5|4586.5|25
1706683500000|2024-01-31 06:45:00|4594.4|4588.4|4592.8|4586.8|4594.7|4588.7|4592.5|4586.5|14
1706683800000|2024-01-31 06:50:00|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4589.8|4583.8|30
1706684100000|2024-01-31 06:55:00|4591.5|4585.5|4590.3|4584.3|4591.5|4585.5|4589.3|4583.3|9
1706684400000|2024-01-31 07:00:00|4590.5|4584.5|4588.3|4582.3|4591.3|4585.3|4586.3|4580.3|44
1706684700000|2024-01-31 07:05:00|4588.9|4582.9|4589.3|4583.3|4590.6|4584.6|4588.1|4582.1|24
1706685000000|2024-01-31 07:10:00|4588.5|4582.5|4586.3|4580.3|4590.1|4584.1|4586.3|4580.3|21
1706685300000|2024-01-31 07:15:00|4586.5|4580.5|4587.1|4581.1|4588.1|4582.1|4586.3|4580.3|13
1706685600000|2024-01-31 07:20:00|4587.3|4581.3|4585.1|4579.1|4588.1|4582.1|4584.6|4578.6|15
1706685900000|2024-01-31 07:25:00|4584.9|4578.9|4586.1|4580.1|4586.3|4580.3|4584.6|4578.6|4
1706686200000|2024-01-31 07:30:00|4585.9|4579.9|4587.1|4581.1|4587.3|4581.3|4585.6|4579.6|11
1706686500000|2024-01-31 07:35:00|4587.3|4581.3|4586.1|4580.1|4587.4|4581.4|4586.1|4580.1|10
1706686800000|2024-01-31 07:40:00|4586.6|4580.6|4585.4|4579.4|4587.1|4581.1|4585.4|4579.4|6
1706687100000|2024-01-31 07:45:00|4584.9|4578.9|4585|4579|4585.2|4579.2|4583.5|4577.5|133
1706687400000|2024-01-31 07:50:00|4584.8|4578.8|4579.2|4573.2|4585|4579|4578.7|4572.7|59
1706687700000|2024-01-31 07:55:00|4578.9|4572.9|4577.7|4571.7|4581.2|4575.2|4577.2|4571.2|92
1706688000000|2024-01-31 08:00:00|4578.2|4572.2|4577.2|4571.2|4578.2|4572.2|4573.2|4567.2|78
1706688300000|2024-01-31 08:05:00|4577|4571|4578.2|4572.2|4580.2|4574.2|4575.7|4569.7|44
1706688600000|2024-01-31 08:10:00|4577.7|4571.7|4577.4|4571.4|4579.7|4573.7|4575.7|4569.7|10
1706688900000|2024-01-31 08:15:00|4577.2|4571.2|4570.6|4564.6|4577.2|4571.2|4568.4|4562.4|70
1706689200000|2024-01-31 08:20:00|4570.9|4564.9|4575.4|4569.4|4576.2|4570.2|4568.6|4562.6|41
1706689500000|2024-01-31 08:25:00|4575.9|4569.9|4573.1|4567.1|4578.1|4572.1|4572.6|4566.6|8
1706689800000|2024-01-31 08:30:00|4573.6|4567.6|4570.2|4564.2|4575.4|4569.4|4569.7|4563.7|150
1706690100000|2024-01-31 08:35:00|4570.7|4564.7|4572|4566|4574.2|4568.2|4570.7|4564.7|11
1706690400000|2024-01-31 08:40:00|4571.7|4565.7|4569.7|4563.7|4571.7|4565.7|4569.2|4563.2|11
1706690700000|2024-01-31 08:45:00|4570|4564|4569.7|4563.7|4570.2|4564.2|4568.2|4562.2|12
1706691000000|2024-01-31 08:50:00|4569.5|4563.5|4568.7|4562.7|4570.5|4564.5|4568.2|4562.2|10
1706691300000|2024-01-31 08:55:00|4568.2|4562.2|4568.2|4562.2|4570|4564|4568.2|4562.2|10
1706691600000|2024-01-31 09:00:00|4567.9|4561.9|4575.5|4569.5|4576|4570|4567.2|4561.2|59
1706691900000|2024-01-31 09:05:00|4576|4570|4576|4570|4578.5|4572.5|4575.5|4569.5|21
1706692200000|2024-01-31 09:10:00|4575.7|4569.7|4573.3|4567.3|4578|4572|4573.3|4567.3|23
1706692500000|2024-01-31 09:15:00|4573.5|4567.5|4573.3|4567.3|4574.8|4568.8|4571|4565|60
1706692800000|2024-01-31 09:20:00|4573.5|4567.5|4570|4564|4573.5|4567.5|4569.3|4563.3|28
1706693100000|2024-01-31 09:25:00|4569.5|4563.5|4567.6|4561.6|4570.1|4564.1|4567.3|4561.3|31
1706693400000|2024-01-31 09:30:00|4567.3|4561.3|4571.1|4565.1|4571.6|4565.6|4564.6|4558.6|142
1706693700000|2024-01-31 09:35:00|4571.3|4565.3|4571.9|4565.9|4573.9|4567.9|4568.8|4562.8|74
1706694000000|2024-01-31 09:40:00|4572.4|4566.4|4575.6|4569.6|4576.4|4570.4|4571.9|4565.9|20
1706694300000|2024-01-31 09:45:00|4574.9|4568.9|4573.4|4567.4|4576.7|4570.7|4569.4|4563.4|35
1706694600000|2024-01-31 09:50:00|4573.9|4567.9|4570.6|4564.6|4574.4|4568.4|4564.4|4558.4|192
1706694900000|2024-01-31 09:55:00|4570.4|4564.4|4568.6|4562.6|4570.4|4564.4|4568.6|4562.6|11
1706695200000|2024-01-31 10:00:00|4568.4|4562.4|4566.9|4560.9|4569.9|4563.9|4566.6|4560.6|31
1706695500000|2024-01-31 10:05:00|4566.6|4560.6|4564.9|4558.9|4566.9|4560.9|4564.1|4558.1|10
1706695800000|2024-01-31 10:10:00|4565.6|4559.6|4570.4|4564.4|4570.7|4564.7|4564.1|4558.1|41
1706696100000|2024-01-31 10:15:00|4570.7|4564.7|4571.7|4565.7|4572.2|4566.2|4569.2|4563.2|12
1706696400000|2024-01-31 10:20:00|4571.9|4565.9|4569.7|4563.7|4571.9|4565.9|4569.7|4563.7|5
1706696700000|2024-01-31 10:25:00|4569.5|4563.5|4571.2|4565.2|4571.9|4565.9|4569.2|4563.2|15
1706697000000|2024-01-31 10:30:00|4570.7|4564.7|4572.7|4566.7|4574.9|4568.9|4569.7|4563.7|18
1706697300000|2024-01-31 10:35:00|4572.5|4566.5|4572.7|4566.7|4573.9|4567.9|4571.7|4565.7|16
1706697600000|2024-01-31 10:40:00|4573.2|4567.2|4572|4566|4575.3|4569.3|4570.8|4564.8|40
1706697900000|2024-01-31 10:45:00|4571.3|4565.3|4569.3|4563.3|4572.5|4566.5|4568.8|4562.8|38
1706698200000|2024-01-31 10:50:00|4569.5|4563.5|4567.8|4561.8|4571.3|4565.3|4566.8|4560.8|40
1706698500000|2024-01-31 10:55:00|4567.5|4561.5|4569.3|4563.3|4569.3|4563.3|4567.1|4561.1|10
1706698800000|2024-01-31 11:00:00|4568.5|4562.5|4572.3|4566.3|4572.5|4566.5|4567.5|4561.5|15
1706699100000|2024-01-31 11:05:00|4572.5|4566.5|4575.3|4569.3|4576.2|4570.2|4571.5|4565.5|26
1706699400000|2024-01-31 11:10:00|4575|4569|4572.8|4566.8|4575.3|4569.3|4571.5|4565.5|9
1706699700000|2024-01-31 11:15:00|4572.5|4566.5|4573.5|4567.5|4574.3|4568.3|4570.3|4564.3|18
1706700000000|2024-01-31 11:20:00|4573.2|4567.2|4568.5|4562.5|4573.2|4567.2|4568.5|4562.5|55
1706700300000|2024-01-31 11:25:00|4568.3|4562.3|4569.7|4563.7|4570.3|4564.3|4567.8|4561.8|4
1706700600000|2024-01-31 11:30:00|4570|4564|4572.7|4566.7|4573|4567|4569.5|4563.5|22
1706700900000|2024-01-31 11:35:00|4572.9|4566.9|4573.3|4567.3|4573.5|4567.5|4572.5|4566.5|9
1706701200000|2024-01-31 11:40:00|4572.5|4566.5|4570.5|4564.5|4572.5|4566.5|4570.1|4564.1|20
1706701500000|2024-01-31 11:45:00|4571.3|4565.3|4573.5|4567.5|4573.5|4567.5|4570.5|4564.5|78
1706701800000|2024-01-31 11:50:00|4574.2|4568.2|4578|4572|4578.5|4572.5|4574.2|4568.2|36
1706702100000|2024-01-31 11:55:00|4577.8|4571.8|4579|4573|4579.5|4573.5|4577.5|4571.5|38
1706702400000|2024-01-31 12:00:00|4579.2|4573.2|4581|4575|4582.7|4576.7|4579.2|4573.2|54
1706702700000|2024-01-31 12:05:00|4580.8|4574.8|4580|4574|4581.5|4575.5|4577.8|4571.8|55
1706703000000|2024-01-31 12:10:00|4580.3|4574.3|4585.3|4579.3|4585.3|4579.3|4580|4574|50
1706703300000|2024-01-31 12:15:00|4585.5|4579.5|4583.3|4577.3|4585.8|4579.8|4583.1|4577.1|26
1706703600000|2024-01-31 12:20:00|4583.5|4577.5|4589.3|4583.3|4591|4585|4583.5|4577.5|361
1706703900000|2024-01-31 12:25:00|4589|4583|4586.6|4580.6|4590.3|4584.3|4586.6|4580.6|20
1706704200000|2024-01-31 12:30:00|4586.3|4580.3|4593.6|4587.6|4595|4589|4585.6|4579.6|100
1706704500000|2024-01-31 12:35:00|4593.4|4587.4|4590.4|4584.4|4595.1|4589.1|4590.1|4584.1|52
1706704800000|2024-01-31 12:40:00|4590.1|4584.1|4588.3|4582.3|4590.1|4584.1|4586.4|4580.4|115
1706705100000|2024-01-31 12:45:00|4587.8|4581.8|4590.1|4584.1|4590.6|4584.6|4587.3|4581.3|25
1706705400000|2024-01-31 12:50:00|4589.9|4583.9|4589.9|4583.9|4591.4|4585.4|4588.9|4582.9|13
1706705700000|2024-01-31 12:55:00|4589.7|4583.7|4586.4|4580.4|4589.7|4583.7|4584.6|4578.6|16
1706706000000|2024-01-31 13:00:00|4585.8|4579.8|4581.8|4575.8|4587.9|4581.9|4581.6|4575.6|91
1706706300000|2024-01-31 13:05:00|4581.3|4575.3|4587.8|4581.8|4588.8|4582.8|4580.3|4574.3|52
1706706600000|2024-01-31 13:10:00|4588|4582|4593.7|4587.7|4595|4589|4587.3|4581.3|366
1706706900000|2024-01-31 13:15:00|4594.4|4588.4|4598|4592|4598.9|4592.9|4594.4|4588.4|114
1706707200000|2024-01-31 13:20:00|4597.2|4591.2|4597.8|4591.8|4602.8|4596.8|4596.8|4590.8|92
1706707500000|2024-01-31 13:25:00|4598.8|4592.8|4599.5|4593.5|4600.2|4594.2|4598|4592|41
1706707800000|2024-01-31 13:30:00|4599.7|4593.7|4609.2|4603.2|4612.7|4606.7|4599.7|4593.7|253
1706708100000|2024-01-31 13:35:00|4609|4603|4604.9|4598.9|4609.2|4603.2|4604.6|4598.6|181
1706708400000|2024-01-31 13:40:00|4604.6|4598.6|4599.6|4593.6|4605.4|4599.4|4596.1|4590.1|157
1706711400000|2024-01-31 14:30:00|4599.2|4593.2|4606.2|4600.2|4615.7|4609.7|4589.9|4583.9|1612
1706711700000|2024-01-31 14:35:00|4607.4|4601.4|4606.1|4600.1|4617.1|4611.1|4605.3|4599.3|779
1706712000000|2024-01-31 14:40:00|4605.6|4599.6|4631.3|4625.3|4634.1|4628.1|4605.6|4599.6|915
1706712300000|2024-01-31 14:45:00|4631.1|4625.1|4622.3|4616.3|4632.3|4626.3|4609.5|4603.5|904
1706712600000|2024-01-31 14:50:00|4622.8|4616.8|4622.3|4616.3|4625.3|4619.3|4613.1|4607.1|508
1706712900000|2024-01-31 14:55:00|4622|4616|4629.7|4623.7|4629.7|4623.7|4615.2|4609.2|565
1706713200000|2024-01-31 15:00:00|4629|4623|4609.9|4603.9|4634|4628|4609.9|4603.9|556
1706713500000|2024-01-31 15:05:00|4609.7|4603.7|4617.4|4611.4|4620.9|4614.9|4608.4|4602.4|395
1706713800000|2024-01-31 15:10:00|4616.7|4610.7|4615.3|4609.3|4624|4618|4612.6|4606.6|592
1706714100000|2024-01-31 15:15:00|4615.1|4609.1|4622|4616|4624.4|4618.4|4613.8|4607.8|395
1706714400000|2024-01-31 15:20:00|4622.7|4616.7|4623.5|4617.5|4624|4618|4618.5|4612.5|400
1706714700000|2024-01-31 15:25:00|4623|4617|4630.6|4624.6|4631.6|4625.6|4619|4613|426
1706715000000|2024-01-31 15:30:00|4630.9|4624.9|4659.2|4653.2|4664.5|4658.5|4630.6|4624.6|954
1706715300000|2024-01-31 15:35:00|4657.2|4651.2|4654|4648|4657.4|4651.4|4648|4642|346
1706715600000|2024-01-31 15:40:00|4654.2|4648.2|4640.3|4634.3|4655.2|4649.2|4638.1|4632.1|501
1706715900000|2024-01-31 15:45:00|4639.5|4633.5|4637.7|4631.7|4645.5|4639.5|4630.3|4624.3|474
1706716200000|2024-01-31 15:50:00|4637.4|4631.4|4634.9|4628.9|4641.4|4635.4|4631.5|4625.5|284
1706716500000|2024-01-31 15:55:00|4635.4|4629.4|4639.3|4633.3|4639.8|4633.8|4628|4622|309
1706716800000|2024-01-31 16:00:00|4638.5|4632.5|4636.8|4630.8|4648.3|4642.3|4635.6|4629.6|466
1706717100000|2024-01-31 16:05:00|4637.1|4631.1|4632.7|4626.7|4637.8|4631.8|4631.2|4625.2|499
1706717400000|2024-01-31 16:10:00|4632.5|4626.5|4638.9|4632.9|4641.1|4635.1|4632.5|4626.5|319
1706717700000|2024-01-31 16:15:00|4639.1|4633.1|4634.5|4628.5|4639.6|4633.6|4632.2|4626.2|300
1706718000000|2024-01-31 16:20:00|4634|4628|4636|4630|4637.5|4631.5|4631.5|4625.5|458
1706718300000|2024-01-31 16:25:00|4636.3|4630.3|4633.5|4627.5|4639.5|4633.5|4633.5|4627.5|253
1706718600000|2024-01-31 16:30:00|4633.2|4627.2|4625.2|4619.2|4633.5|4627.5|4621|4615|466
1706718900000|2024-01-31 16:35:00|4625.4|4619.4|4620.7|4614.7|4626.5|4620.5|4618.5|4612.5|253
1706719200000|2024-01-31 16:40:00|4621.5|4615.5|4618.9|4612.9|4622.8|4616.8|4609.2|4603.2|418
1706719500000|2024-01-31 16:45:00|4618.7|4612.7|4624.9|4618.9|4628.9|4622.9|4616.7|4610.7|300
1706719800000|2024-01-31 16:50:00|4625.1|4619.1|4624.4|4618.4|4632.1|4626.1|4624.4|4618.4|340
1706720100000|2024-01-31 16:55:00|4624.2|4618.2|4629.5|4623.5|4630.7|4624.7|4620.4|4614.4|405
1706720400000|2024-01-31 17:00:00|4629.7|4623.7|4639.7|4633.7|4640.4|4634.4|4628.5|4622.5|393
1706720700000|2024-01-31 17:05:00|4639.9|4633.9|4647.7|4641.7|4648.4|4642.4|4639.9|4633.9|352
1706721000000|2024-01-31 17:10:00|4647.4|4641.4|4645.4|4639.4|4648.7|4642.7|4642.4|4636.4|308
1706721300000|2024-01-31 17:15:00|4644.4|4638.4|4638.2|4632.2|4645.9|4639.9|4636.2|4630.2|308
1706721600000|2024-01-31 17:20:00|4638.6|4632.6|4634.9|4628.9|4642.6|4636.6|4633.4|4627.4|205
1706721900000|2024-01-31 17:25:00|4635.2|4629.2|4634.7|4628.7|4635.2|4629.2|4630.2|4624.2|241
1706722200000|2024-01-31 17:30:00|4634.4|4628.4|4632.4|4626.4|4635.4|4629.4|4630.7|4624.7|277
1706722500000|2024-01-31 17:35:00|4632.7|4626.7|4637.2|4631.2|4637.7|4631.7|4630.7|4624.7|202
1706722800000|2024-01-31 17:40:00|4636.7|4630.7|4636.2|4630.2|4638.2|4632.2|4632.7|4626.7|180
1706723100000|2024-01-31 17:45:00|4635.7|4629.7|4632.7|4626.7|4635.7|4629.7|4625.7|4619.7|355
1706723400000|2024-01-31 17:50:00|4632.4|4626.4|4635.2|4629.2|4636.7|4630.7|4629.4|4623.4|263
1706723700000|2024-01-31 17:55:00|4635.4|4629.4|4635.4|4629.4|4639.4|4633.4|4632.4|4626.4|401
1706724000000|2024-01-31 18:00:00|4635.6|4629.6|4631.4|4625.4|4637.4|4631.4|4627.4|4621.4|303
1706724300000|2024-01-31 18:05:00|4630.4|4624.4|4633.2|4627.2|4634.4|4628.4|4628.1|4622.1|314
1706724600000|2024-01-31 18:10:00|4633.4|4627.4|4632.4|4626.4|4634.2|4628.2|4627.4|4621.4|205
1706724900000|2024-01-31 18:15:00|4632.7|4626.7|4628.4|4622.4|4633.4|4627.4|4626.7|4620.7|455
1706725200000|2024-01-31 18:20:00|4628.7|4622.7|4626.4|4620.4|4629.7|4623.7|4623.2|4617.2|231
1706725500000|2024-01-31 18:25:00|4626.2|4620.2|4629.7|4623.7|4632.2|4626.2|4626.2|4620.2|225
1706725800000|2024-01-31 18:30:00|4629.2|4623.2|4622.2|4616.2|4630.4|4624.4|4621.2|4615.2|282
1706726100000|2024-01-31 18:35:00|4620.7|4614.7|4612.9|4606.9|4620.7|4614.7|4606.9|4600.9|621
1706726400000|2024-01-31 18:40:00|4613.2|4607.2|4617.5|4611.5|4618.4|4612.4|4612|4606|496
1706726700000|2024-01-31 18:45:00|4617.2|4611.2|4618.3|4612.3|4620.7|4614.7|4616|4610|237
1706727000000|2024-01-31 18:50:00|4619.3|4613.3|4622.1|4616.1|4622.1|4616.1|4612.7|4606.7|577
1706727300000|2024-01-31 18:55:00|4622.4|4616.4|4632.9|4626.9|4633.7|4627.7|4622.4|4616.4|407
1706727600000|2024-01-31 19:00:00|4632.7|4626.7|4618.6|4612.6|4633.2|4627.2|4615.7|4609.7|270
1706727900000|2024-01-31 19:05:00|4618.9|4612.9|4633.9|4627.9|4640.1|4634.1|4618.4|4612.4|1129
1706728200000|2024-01-31 19:10:00|4634.1|4628.1|4634.4|4628.4|4643.1|4637.1|4633.2|4627.2|2059
1706728500000|2024-01-31 19:15:00|4636.1|4630.1|4640|4634|4645.4|4639.4|4635.7|4629.7|765
1706749200000|2024-02-01 01:00:00|4638.6|4632.6|4624.4|4618.4|4645.4|4639.4|4617.1|4611.1|260
1706749500000|2024-02-01 01:05:00|4624.9|4618.9|4623|4617|4629.5|4623.5|4622.9|4616.9|35
1706749800000|2024-02-01 01:10:00|4622.4|4616.4|4619.9|4613.9|4623.7|4617.7|4617.5|4611.5|51
1706750100000|2024-02-01 01:15:00|4620.6|4614.6|4617.4|4611.4|4622.7|4616.7|4617.2|4611.2|48
1706750400000|2024-02-01 01:20:00|4617.6|4611.6|4618.2|4612.2|4621.1|4615.1|4615.7|4609.7|36
1706750700000|2024-02-01 01:25:00|4618.4|4612.4|4615.2|4609.2|4621.1|4615.1|4615.2|4609.2|30
1706751000000|2024-02-01 01:30:00|4616.4|4610.4|4617.4|4611.4|4619.4|4613.4|4613.2|4607.2|94
1706751300000|2024-02-01 01:35:00|4617.2|4611.2|4617.1|4611.1|4619.5|4613.5|4616.2|4610.2|21
1706751600000|2024-02-01 01:40:00|4617.4|4611.4|4617.4|4611.4|4619.4|4613.4|4616.7|4610.7|9
1706751900000|2024-02-01 01:45:00|4617.9|4611.9|4615.1|4609.1|4619|4613|4614.9|4608.9|7
1706752200000|2024-02-01 01:50:00|4614.9|4608.9|4616.4|4610.4|4616.7|4610.7|4613.2|4607.2|14
1706752500000|2024-02-01 01:55:00|4617|4611|4613|4607|4617|4611|4610.7|4604.7|29
1706752800000|2024-02-01 02:00:00|4613.7|4607.7|4613.5|4607.5|4614.7|4608.7|4611.8|4605.8|47
1706753100000|2024-02-01 02:05:00|4614|4608|4622.2|4616.2|4622.2|4616.2|4614|4608|19
1706753400000|2024-02-01 02:10:00|4621.9|4615.9|4621.2|4615.2|4622.2|4616.2|4619.7|4613.7|17
1706753700000|2024-02-01 02:15:00|4621|4615|4619.7|4613.7|4621|4615|4619.2|4613.2|1
1706754000000|2024-02-01 02:20:00|4619.4|4613.4|4618.7|4612.7|4620|4614|4618.2|4612.2|3
1706754300000|2024-02-01 02:25:00|4618.2|4612.2|4618.7|4612.7|4619.4|4613.4|4617.5|4611.5|12
1706754600000|2024-02-01 02:30:00|4618.9|4612.9|4620|4614|4621.4|4615.4|4618.4|4612.4|4
1706754900000|2024-02-01 02:35:00|4619.8|4613.8|4620.7|4614.7|4621.2|4615.2|4618.2|4612.2|3
1706755200000|2024-02-01 02:40:00|4621.2|4615.2|4622.7|4616.7|4625|4619|4620.7|4614.7|46
1706755500000|2024-02-01 02:45:00|4623|4617|4621.4|4615.4|4624|4618|4621.2|4615.2|14
1706755800000|2024-02-01 02:50:00|4622|4616|4621.4|4615.4|4622.4|4616.4|4621.4|4615.4|3
1706756100000|2024-02-01 02:55:00|4621.1|4615.1|4621|4615|4621.4|4615.4|4620.5|4614.5|8
1706756400000|2024-02-01 03:00:00|4620.7|4614.7|4622.5|4616.5|4622.5|4616.5|4620.7|4614.7|5
1706756700000|2024-02-01 03:05:00|4621.7|4615.7|4624|4618|4624|4618|4621.5|4615.5|4
1706757000000|2024-02-01 03:10:00|4623|4617|4624|4618|4625|4619|4622|4616|37
1706757300000|2024-02-01 03:15:00|4622.7|4616.7|4621.6|4615.6|4623.2|4617.2|4621.3|4615.3|9
1706757600000|2024-02-01 03:20:00|4622.1|4616.1|4622.1|4616.1|4623.1|4617.1|4621.8|4615.8|4
1706757900000|2024-02-01 03:25:00|4621.8|4615.8|4621.8|4615.8|4622.1|4616.1|4620.8|4614.8|2
1706758200000|2024-02-01 03:30:00|4621.6|4615.6|4620.8|4614.8|4621.8|4615.8|4620.6|4614.6|0
1706758500000|2024-02-01 03:35:00|4620.6|4614.6|4616.6|4610.6|4620.8|4614.8|4616.3|4610.3|19
1706758800000|2024-02-01 03:40:00|4616.4|4610.4|4616.1|4610.1|4616.6|4610.6|4615.6|4609.6|8
1706759100000|2024-02-01 03:45:00|4615.9|4609.9|4612.6|4606.6|4615.9|4609.9|4612.6|4606.6|6
1706759400000|2024-02-01 03:50:00|4612.4|4606.4|4613.1|4607.1|4613.1|4607.1|4611.9|4605.9|9
1706759700000|2024-02-01 03:55:00|4612.8|4606.8|4613.6|4607.6|4613.6|4607.6|4611.9|4605.9|7
1706760000000|2024-02-01 04:00:00|4613.3|4607.3|4613.6|4607.6|4613.6|4607.6|4613.3|4607.3|5
1706760300000|2024-02-01 04:05:00|4614.1|4608.1|4614.6|4608.6|4614.6|4608.6|4613.6|4607.6|6
1706760600000|2024-02-01 04:10:00|4614.8|4608.8|4613.8|4607.8|4614.8|4608.8|4613.6|4607.6|1
1706760900000|2024-02-01 04:15:00|4613.6|4607.6|4613.8|4607.8|4614.6|4608.6|4613.6|4607.6|2
1706761200000|2024-02-01 04:20:00|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613|4607|5
1706761500000|2024-02-01 04:25:00|4614|4608|4613.6|4607.6|4614.6|4608.6|4613.6|4607.6|2
1706761800000|2024-02-01 04:30:00|4613.3|4607.3|4613.3|4607.3|4613.6|4607.6|4613.3|4607.3|11
1706762100000|2024-02-01 04:35:00|4613.6|4607.6|4608.6|4602.6|4613.6|4607.6|4607.6|4601.6|34
1706762400000|2024-02-01 04:40:00|4607.8|4601.8|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|6
1706762700000|2024-02-01 04:45:00|4608.6|4602.6|4608.6|4602.6|4610.1|4604.1|4608.6|4602.6|20
1706763000000|2024-02-01 04:50:00|4608.8|4602.8|4613.1|4607.1|4613.1|4607.1|4608.6|4602.6|23
1706763300000|2024-02-01 04:55:00|4612.6|4606.6|4613.1|4607.1|4613.8|4607.8|4612.1|4606.1|5
1706763600000|2024-02-01 05:00:00|4612.9|4606.9|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|1
1706763900000|2024-02-01 05:05:00|4612.9|4606.9|4613.8|4607.8|4613.8|4607.8|4612.6|4606.6|4
1706764200000|2024-02-01 05:10:00|4613.6|4607.6|4613.6|4607.6|4613.8|4607.8|4613.6|4607.6|0
1706764500000|2024-02-01 05:15:00|4614.1|4608.1|4616.1|4610.1|4616.1|4610.1|4613.8|4607.8|2
1706764800000|2024-02-01 05:20:00|4615.9|4609.9|4615.1|4609.1|4616|4610|4614.9|4608.9|3
1706765100000|2024-02-01 05:25:00|4614.6|4608.6|4615.1|4609.1|4615.1|4609.1|4613.8|4607.8|1
1706765400000|2024-02-01 05:30:00|4614.9|4608.9|4614.1|4608.1|4618.1|4612.1|4612.6|4606.6|18
1706765700000|2024-02-01 05:35:00|4613.8|4607.8|4613.1|4607.1|4613.8|4607.8|4611.6|4605.6|2
1706766000000|2024-02-01 05:40:00|4612.3|4606.3|4614.1|4608.1|4615.1|4609.1|4612.3|4606.3|4
1706766300000|2024-02-01 05:45:00|4613.8|4607.8|4609.6|4603.6|4613.8|4607.8|4609.6|4603.6|14
1706766600000|2024-02-01 05:50:00|4609.8|4603.8|4607.9|4601.9|4610.1|4604.1|4607.9|4601.9|16
1706766900000|2024-02-01 05:55:00|4606.6|4600.6|4606.6|4600.6|4607.6|4601.6|4605.3|4599.3|23
1706767200000|2024-02-01 06:00:00|4605.8|4599.8|4610.9|4604.9|4610.9|4604.9|4605.3|4599.3|54
1706767500000|2024-02-01 06:05:00|4610.5|4604.5|4607.7|4601.7|4610.9|4604.9|4607.7|4601.7|1
1706767800000|2024-02-01 06:10:00|4607.9|4601.9|4605.7|4599.7|4609.2|4603.2|4605.7|4599.7|9
1706768100000|2024-02-01 06:15:00|4606.7|4600.7|4604.7|4598.7|4606.7|4600.7|4603.7|4597.7|35
1706768400000|2024-02-01 06:20:00|4604.2|4598.2|4602.7|4596.7|4606.2|4600.2|4601.9|4595.9|21
1706768700000|2024-02-01 06:25:00|4602.4|4596.4|4604|4598|4604|4598|4601.7|4595.7|25
1706769000000|2024-02-01 06:30:00|4602.5|4596.5|4601.8|4595.8|4603|4597|4600.3|4594.3|53
1706769300000|2024-02-01 06:35:00|4601.5|4595.5|4604|4598|4605.3|4599.3|4601|4595|46
1706769600000|2024-02-01 06:40:00|4604.3|4598.3|4604.8|4598.8|4606.3|4600.3|4604|4598|31
1706769900000|2024-02-01 06:45:00|4605.3|4599.3|4604.8|4598.8|4606|4600|4604.5|4598.5|10
1706770200000|2024-02-01 06:50:00|4604.5|4598.5|4605.2|4599.2|4606|4600|4603.7|4597.7|30
1706770500000|2024-02-01 06:55:00|4606|4600|4607.3|4601.3|4607.3|4601.3|4605.5|4599.5|13
1706770800000|2024-02-01 07:00:00|4607.1|4601.1|4611.3|4605.3|4612.3|4606.3|4606|4600|58
1706771100000|2024-02-01 07:05:00|4611.1|4605.1|4604.8|4598.8|4611.1|4605.1|4604|4598|37
1706771400000|2024-02-01 07:10:00|4604|4598|4605.5|4599.5|4605.5|4599.5|4601.3|4595.3|22
1706771700000|2024-02-01 07:15:00|4604.8|4598.8|4600.8|4594.8|4604.8|4598.8|4600|4594|8
1706772000000|2024-02-01 07:20:00|4601.2|4595.2|4599.8|4593.8|4601.5|4595.5|4599.2|4593.2|14
1706772300000|2024-02-01 07:25:00|4599.5|4593.5|4601.8|4595.8|4602|4596|4597.5|4591.5|51
1706772600000|2024-02-01 07:30:00|4601.5|4595.5|4603.8|4597.8|4604|4598|4601.5|4595.5|20
1706772900000|2024-02-01 07:35:00|4603.6|4597.6|4604.8|4598.8|4604.8|4598.8|4603.1|4597.1|4
1706773200000|2024-02-01 07:40:00|4605|4599|4607.8|4601.8|4607.8|4601.8|4604.3|4598.3|12
1706773500000|2024-02-01 07:45:00|4607.5|4601.5|4605.8|4599.8|4607.5|4601.5|4604.8|4598.8|44
1706773800000|2024-02-01 07:50:00|4606|4600|4606.8|4600.8|4608.2|4602.2|4604.8|4598.8|10
1706774100000|2024-02-01 07:55:00|4607|4601|4606.8|4600.8|4607.8|4601.8|4606.3|4600.3|7
1706774400000|2024-02-01 08:00:00|4606.3|4600.3|4603.1|4597.1|4606.3|4600.3|4602.6|4596.6|27
1706774700000|2024-02-01 08:05:00|4602.9|4596.9|4603.1|4597.1|4606.1|4600.1|4602.6|4596.6|34
1706775000000|2024-02-01 08:10:00|4602.6|4596.6|4601.1|4595.1|4603.1|4597.1|4600|4594|72
1706775300000|2024-02-01 08:15:00|4600.8|4594.8|4598.8|4592.8|4601.5|4595.5|4597.3|4591.3|38
1706775600000|2024-02-01 08:20:00|4598|4592|4600.5|4594.5|4603.3|4597.3|4598|4592|41
1706775900000|2024-02-01 08:25:00|4600.8|4594.8|4604.5|4598.5|4605|4599|4599.8|4593.8|39
1706776200000|2024-02-01 08:30:00|4604.8|4598.8|4608.3|4602.3|4608.3|4602.3|4602.5|4596.5|32
1706776500000|2024-02-01 08:35:00|4608.8|4602.8|4604.3|4598.3|4608.8|4602.8|4603.8|4597.8|21
1706776800000|2024-02-01 08:40:00|4604|4598|4605.8|4599.8|4606.2|4600.2|4604|4598|20
1706777100000|2024-02-01 08:45:00|4604.8|4598.8|4605.4|4599.4|4608.4|4602.4|4604.3|4598.3|18
1706777400000|2024-02-01 08:50:00|4605.7|4599.7|4606.9|4600.9|4607.4|4601.4|4603.4|4597.4|15
1706777700000|2024-02-01 08:55:00|4607.4|4601.4|4609.3|4603.3|4610.1|4604.1|4606.4|4600.4|75
1706778000000|2024-02-01 09:00:00|4609.6|4603.6|4613.8|4607.8|4613.8|4607.8|4609.6|4603.6|44
1706778300000|2024-02-01 09:05:00|4613.6|4607.6|4620.4|4614.4|4620.4|4614.4|4613.1|4607.1|48
1706778600000|2024-02-01 09:10:00|4621.4|4615.4|4620.6|4614.6|4621.4|4615.4|4615.4|4609.4|64
1706778900000|2024-02-01 09:15:00|4620.1|4614.1|4627.4|4621.4|4627.4|4621.4|4619.6|4613.6|60
1706779200000|2024-02-01 09:20:00|4627.7|4621.7|4627.3|4621.3|4632.3|4626.3|4626.3|4620.3|81
1706779500000|2024-02-01 09:25:00|4627.8|4621.8|4624.3|4618.3|4628.8|4622.8|4623.8|4617.8|12
1706779800000|2024-02-01 09:30:00|4624.1|4618.1|4621.8|4615.8|4627.8|4621.8|4621.8|4615.8|20
1706780100000|2024-02-01 09:35:00|4621.6|4615.6|4621.6|4615.6|4623.8|4617.8|4619.8|4613.8|15
1706780400000|2024-02-01 09:40:00|4622|4616|4620.3|4614.3|4622.8|4616.8|4619.6|4613.6|7
1706780700000|2024-02-01 09:45:00|4620.6|4614.6|4618.3|4612.3|4620.6|4614.6|4617.3|4611.3|31
1706781000000|2024-02-01 09:50:00|4617.8|4611.8|4613.3|4607.3|4617.8|4611.8|4613.3|4607.3|30
1706781300000|2024-02-01 09:55:00|4613|4607|4613.8|4607.8|4614.6|4608.6|4611.8|4605.8|12
1706781600000|2024-02-01 10:00:00|4613.6|4607.6|4611.8|4605.8|4613.8|4607.8|4609.8|4603.8|34
1706781900000|2024-02-01 10:05:00|4611.5|4605.5|4616|4610|4617.3|4611.3|4611.5|4605.5|26
1706782200000|2024-02-01 10:10:00|4615.7|4609.7|4626.3|4620.3|4626.3|4620.3|4615.3|4609.3|25
1706782500000|2024-02-01 10:15:00|4626|4620|4627.3|4621.3|4628|4622|4622.6|4616.6|25
1706782800000|2024-02-01 10:20:00|4626.3|4620.3|4623|4617|4627.8|4621.8|4623|4617|16
1706783100000|2024-02-01 10:25:00|4622.8|4616.8|4620|4614|4624|4618|4619|4613|8
1706783400000|2024-02-01 10:30:00|4619.8|4613.8|4618.3|4612.3|4620|4614|4616|4610|37
1706783700000|2024-02-01 10:35:00|4618|4612|4616.8|4610.8|4619.6|4613.6|4614.3|4608.3|12
1706784000000|2024-02-01 10:40:00|4616.3|4610.3|4619.8|4613.8|4621|4615|4615.3|4609.3|7
1706784300000|2024-02-01 10:45:00|4619.3|4613.3|4615.5|4609.5|4619.3|4613.3|4615|4609|10
1706784600000|2024-02-01 10:50:00|4615|4609|4611.3|4605.3|4615|4609|4610|4604|17
1706784900000|2024-02-01 10:55:00|4611.5|4605.5|4605.8|4599.8|4611.5|4605.5|4603.8|4597.8|53
1706785200000|2024-02-01 11:00:00|4605.3|4599.3|4606.6|4600.6|4608.8|4602.8|4605.1|4599.1|59
1706785500000|2024-02-01 11:05:00|4605.8|4599.8|4608.1|4602.1|4611.6|4605.6|4605.6|4599.6|57
1706785800000|2024-02-01 11:10:00|4607.6|4601.6|4611.8|4605.8|4611.8|4605.8|4606.6|4600.6|18
1706786100000|2024-02-01 11:15:00|4612.6|4606.6|4614.6|4608.6|4614.6|4608.6|4611.8|4605.8|11
1706786400000|2024-02-01 11:20:00|4614.3|4608.3|4615.1|4609.1|4616.8|4610.8|4613.8|4607.8|20
1706786700000|2024-02-01 11:25:00|4615.6|4609.6|4615.6|4609.6|4616.6|4610.6|4613.6|4607.6|34
1706787000000|2024-02-01 11:30:00|4615.1|4609.1|4615.2|4609.2|4616.8|4610.8|4614.1|4608.1|6
1706787300000|2024-02-01 11:35:00|4616.2|4610.2|4613.9|4607.9|4617.2|4611.2|4613|4607|10
1706787600000|2024-02-01 11:40:00|4613.4|4607.4|4611.5|4605.5|4613.7|4607.7|4610.2|4604.2|97
1706787900000|2024-02-01 11:45:00|4611.7|4605.7|4608|4602|4612.3|4606.3|4607.5|4601.5|22
1706788200000|2024-02-01 11:50:00|4607.5|4601.5|4608.3|4602.3|4610.8|4604.8|4607.5|4601.5|28
1706788500000|2024-02-01 11:55:00|4608|4602|4610|4604|4610.5|4604.5|4607.5|4601.5|8
1706788800000|2024-02-01 12:00:00|4610.3|4604.3|4613|4607|4613.3|4607.3|4607.5|4601.5|44
1706789100000|2024-02-01 12:05:00|4612.7|4606.7|4611.3|4605.3|4614.3|4608.3|4607.5|4601.5|22
1706789400000|2024-02-01 12:10:00|4611|4605|4612.3|4606.3|4614.6|4608.6|4611|4605|27
1706789700000|2024-02-01 12:15:00|4612|4606|4607.7|4601.7|4614.5|4608.5|4607.5|4601.5|15
1706790000000|2024-02-01 12:20:00|4608|4602|4607.2|4601.2|4609.5|4603.5|4607.2|4601.2|54
1706790300000|2024-02-01 12:25:00|4607.5|4601.5|4605.7|4599.7|4607.5|4601.5|4603.5|4597.5|39
1706790600000|2024-02-01 12:30:00|4605.9|4599.9|4608.7|4602.7|4608.7|4602.7|4605|4599|14
1706790900000|2024-02-01 12:35:00|4609.2|4603.2|4609.7|4603.7|4611.2|4605.2|4608.2|4602.2|4
1706791200000|2024-02-01 12:40:00|4609.4|4603.4|4615.7|4609.7|4616.5|4610.5|4609.2|4603.2|12
1706791500000|2024-02-01 12:45:00|4615.9|4609.9|4619.3|4613.3|4620.3|4614.3|4615|4609|19
1706791800000|2024-02-01 12:50:00|4619.5|4613.5|4623|4617|4623.5|4617.5|4619|4613|95
1706792100000|2024-02-01 12:55:00|4623.4|4617.4|4622.7|4616.7|4625|4619|4622|4616|8
1706792400000|2024-02-01 13:00:00|4622.9|4616.9|4627.5|4621.5|4632.5|4626.5|4620.4|4614.4|67
1706792700000|2024-02-01 13:05:00|4627.2|4621.2|4611.6|4605.6|4628|4622|4610.1|4604.1|280
1706793000000|2024-02-01 13:10:00|4612.3|4606.3|4611.5|4605.5|4614.7|4608.7|4607.3|4601.3|49
1706793300000|2024-02-01 13:15:00|4610|4604|4609.3|4603.3|4611.7|4605.7|4604.5|4598.5|31
1706793600000|2024-02-01 13:20:00|4609.7|4603.7|4617.5|4611.5|4618|4612|4609|4603|28
1706793900000|2024-02-01 13:25:00|4620|4614|4619.5|4613.5|4622.3|4616.3|4616.8|4610.8|24
1706794200000|2024-02-01 13:30:00|4619.7|4613.7|4613|4607|4620.7|4614.7|4613|4607|181
1706794500000|2024-02-01 13:35:00|4611.7|4605.7|4605.7|4599.7|4611.7|4605.7|4601.2|4595.2|129
1706794800000|2024-02-01 13:40:00|4605.9|4599.9|4602.4|4596.4|4606|4600|4597.6|4591.6|132
1706797800000|2024-02-01 14:30:00|4604.7|4598.7|4580.6|4574.6|4604.7|4598.7|4574.3|4568.3|1892
1706798100000|2024-02-01 14:35:00|4580.3|4574.3|4600.9|4594.9|4605.5|4599.5|4573.3|4567.3|1136
1706798400000|2024-02-01 14:40:00|4601|4595|4603.6|4597.6|4606.6|4600.6|4593.6|4587.6|912
1706798700000|2024-02-01 14:45:00|4603.2|4597.2|4580.6|4574.6|4607.4|4601.4|4580.6|4574.6|603
1706799000000|2024-02-01 14:50:00|4580.8|4574.8|4605.1|4599.1|4607.1|4601.1|4580.6|4574.6|739
1706799300000|2024-02-01 14:55:00|4604.6|4598.6|4615.8|4609.8|4618.3|4612.3|4602|4596|671
1706799600000|2024-02-01 15:00:00|4615|4609|4628.6|4622.6|4633|4627|4612|4606|626
1706799900000|2024-02-01 15:05:00|4628.8|4622.8|4633.8|4627.8|4637.6|4631.6|4618.6|4612.6|898
1706800200000|2024-02-01 15:10:00|4634|4628|4633.3|4627.3|4634|4628|4623.8|4617.8|327
1706800500000|2024-02-01 15:15:00|4633.8|4627.8|4644.2|4638.2|4652.2|4646.2|4632.3|4626.3|1125
1706800800000|2024-02-01 15:20:00|4643.8|4637.8|4643|4637|4645.8|4639.8|4629.3|4623.3|560
1706801100000|2024-02-01 15:25:00|4643.3|4637.3|4639|4633|4647|4641|4636.5|4630.5|352
1706801400000|2024-02-01 15:30:00|4638.8|4632.8|4649.2|4643.2|4656.2|4650.2|4637.8|4631.8|467
1706801700000|2024-02-01 15:35:00|4649.4|4643.4|4650.9|4644.9|4651.9|4645.9|4640.7|4634.7|374
1706802000000|2024-02-01 15:40:00|4651.2|4645.2|4668.2|4662.2|4670.4|4664.4|4650.6|4644.6|750
1706802300000|2024-02-01 15:45:00|4668.5|4662.5|4661.2|4655.2|4671.4|4665.4|4659.7|4653.7|687
1706802600000|2024-02-01 15:50:00|4660.9|4654.9|4653.2|4647.2|4663.2|4657.2|4651.8|4645.8|522
1706802900000|2024-02-01 15:55:00|4653.4|4647.4|4646.4|4640.4|4654|4648|4644.4|4638.4|317
1706803200000|2024-02-01 16:00:00|4647.2|4641.2|4644.5|4638.5|4654.4|4648.4|4643.2|4637.2|474
1706803500000|2024-02-01 16:05:00|4644.2|4638.2|4654.4|4648.4|4654.4|4648.4|4641.6|4635.6|364
1706803800000|2024-02-01 16:10:00|4653.2|4647.2|4645.4|4639.4|4654.9|4648.9|4643.9|4637.9|321
1706804100000|2024-02-01 16:15:00|4646.2|4640.2|4640|4634|4647.5|4641.5|4640|4634|500
1706804400000|2024-02-01 16:20:00|4639.8|4633.8|4643|4637|4645.5|4639.5|4638.8|4632.8|216
1706804700000|2024-02-01 16:25:00|4643.5|4637.5|4632.8|4626.8|4646|4640|4623.8|4617.8|370
1706805000000|2024-02-01 16:30:00|4633.2|4627.2|4628|4622|4635.8|4629.8|4623.5|4617.5|820
1706805300000|2024-02-01 16:35:00|4628.3|4622.3|4624.6|4618.6|4633.1|4627.1|4624.1|4618.1|489
1706805600000|2024-02-01 16:40:00|4625.1|4619.1|4619|4613|4629.6|4623.6|4615.5|4609.5|327
1706805900000|2024-02-01 16:45:00|4618.6|4612.6|4613.4|4607.4|4622|4616|4612.7|4606.7|225
1706806200000|2024-02-01 16:50:00|4613|4607|4613.7|4607.7|4613.7|4607.7|4601|4595|494
1706806500000|2024-02-01 16:55:00|4613.4|4607.4|4620.7|4614.7|4622.1|4616.1|4613.4|4607.4|403
1706806800000|2024-02-01 17:00:00|4619.7|4613.7|4621.4|4615.4|4629.6|4623.6|4619.2|4613.2|225
1706807100000|2024-02-01 17:05:00|4620.4|4614.4|4616.4|4610.4|4620.4|4614.4|4615.4|4609.4|248
1706807400000|2024-02-01 17:10:00|4615.4|4609.4|4620.4|4614.4|4620.4|4614.4|4610.4|4604.4|291
1706807700000|2024-02-01 17:15:00|4619.9|4613.9|4618.4|4612.4|4620.7|4614.7|4615.4|4609.4|172
1706808000000|2024-02-01 17:20:00|4618.1|4612.1|4623.8|4617.8|4627.4|4621.4|4613.9|4607.9|231
1706808300000|2024-02-01 17:25:00|4622.6|4616.6|4623.5|4617.5|4624.5|4618.5|4617.5|4611.5|262
1706808600000|2024-02-01 17:30:00|4623.6|4617.6|4619.5|4613.5|4629.5|4623.5|4617.5|4611.5|311
1706808900000|2024-02-01 17:35:00|4617.3|4611.3|4603|4597|4619.3|4613.3|4602.8|4596.8|453
1706809200000|2024-02-01 17:40:00|4602.8|4596.8|4592.1|4586.1|4604.2|4598.2|4588.8|4582.8|626
1706809500000|2024-02-01 17:45:00|4591.1|4585.1|4580.9|4574.9|4591.9|4585.9|4578.7|4572.7|998
1706809800000|2024-02-01 17:50:00|4580.4|4574.4|4592.1|4586.1|4592.4|4586.4|4569.4|4563.4|384
1706810100000|2024-02-01 17:55:00|4592.6|4586.6|4586.1|4580.1|4592.8|4586.8|4578.3|4572.3|513
1706810400000|2024-02-01 18:00:00|4585.8|4579.8|4581.3|4575.3|4597.8|4591.8|4580|4574|394
1706810700000|2024-02-01 18:05:00|4581.1|4575.1|4576.1|4570.1|4584.5|4578.5|4576.1|4570.1|519
1706811000000|2024-02-01 18:10:00|4575.8|4569.8|4569.6|4563.6|4576.1|4570.1|4567.8|4561.8|364
1706811300000|2024-02-01 18:15:00|4569.4|4563.4|4597.4|4591.4|4597.4|4591.4|4568.4|4562.4|438
1706811600000|2024-02-01 18:20:00|4598|4592|4588.4|4582.4|4599.7|4593.7|4585.9|4579.9|226
1706811900000|2024-02-01 18:25:00|4588.7|4582.7|4592.1|4586.1|4598.9|4592.9|4588.7|4582.7|307
1706812200000|2024-02-01 18:30:00|4592.6|4586.6|4591.3|4585.3|4600.3|4594.3|4589.3|4583.3|634
1706812500000|2024-02-01 18:35:00|4592.5|4586.5|4612|4606|4612.3|4606.3|4591.5|4585.5|559
1706812800000|2024-02-01 18:40:00|4612.8|4606.8|4614.9|4608.9|4621.3|4615.3|4609.6|4603.6|1029
1706813100000|2024-02-01 18:45:00|4615.7|4609.7|4621.1|4615.1|4626.8|4620.8|4614.3|4608.3|576
1706813400000|2024-02-01 18:50:00|4620.1|4614.1|4601.3|4595.3|4620.7|4614.7|4599.3|4593.3|734
1706813700000|2024-02-01 18:55:00|4601.6|4595.6|4596.5|4590.5|4612.3|4606.3|4596|4590|461
1706814000000|2024-02-01 19:00:00|4596.7|4590.7|4597.4|4591.4|4603.4|4597.4|4591.7|4585.7|496
1706814300000|2024-02-01 19:05:00|4598.7|4592.7|4598.1|4592.1|4604.1|4598.1|4595.8|4589.8|792
1706814600000|2024-02-01 19:10:00|4598.4|4592.4|4591.1|4585.1|4600.8|4594.8|4590.1|4584.1|1785
1706814900000|2024-02-01 19:15:00|4591.4|4585.4|4595.2|4589.2|4595.7|4589.7|4589.7|4583.7|583
1706835600000|2024-02-02 01:00:00|4599.9|4593.9|4589.4|4583.4|4608.9|4602.9|4588.3|4582.3|359
1706835900000|2024-02-02 01:05:00|4589.6|4583.6|4592.3|4586.3|4596|4590|4586.7|4580.7|91
1706836200000|2024-02-02 01:10:00|4592.1|4586.1|4597.7|4591.7|4598.7|4592.7|4588.5|4582.5|39
1706836500000|2024-02-02 01:15:00|4597.5|4591.5|4599.7|4593.7|4604|4598|4596.7|4590.7|107
1706836800000|2024-02-02 01:20:00|4598.7|4592.7|4595.7|4589.7|4599|4593|4591.5|4585.5|31
1706837100000|2024-02-02 01:25:00|4595.2|4589.2|4598|4592|4599|4593|4595.2|4589.2|18
1706837400000|2024-02-02 01:30:00|4598.2|4592.2|4603.7|4597.7|4603.7|4597.7|4597.7|4591.7|36
1706837700000|2024-02-02 01:35:00|4604|4598|4595|4589|4604|4598|4594.5|4588.5|30
1706838000000|2024-02-02 01:40:00|4595.5|4589.5|4601|4595|4601.5|4595.5|4595.5|4589.5|37
1706838300000|2024-02-02 01:45:00|4601.2|4595.2|4603|4597|4603.5|4597.5|4600.5|4594.5|15
1706838600000|2024-02-02 01:50:00|4602.3|4596.3|4597.5|4591.5|4603|4597|4597.5|4591.5|5
1706838900000|2024-02-02 01:55:00|4597|4591|4598|4592|4599.7|4593.7|4595|4589|23
1706839200000|2024-02-02 02:00:00|4598.5|4592.5|4597|4591|4598.5|4592.5|4594.5|4588.5|26
1706839500000|2024-02-02 02:05:00|4596.8|4590.8|4596|4590|4597|4591|4595|4589|10
1706839800000|2024-02-02 02:10:00|4595.3|4589.3|4592.8|4586.8|4595.3|4589.3|4592.3|4586.3|3
1706840100000|2024-02-02 02:15:00|4593|4587|4585.7|4579.7|4593.5|4587.5|4585.2|4579.2|25
1706840400000|2024-02-02 02:20:00|4586.2|4580.2|4584.5|4578.5|4587.5|4581.5|4584.5|4578.5|30
1706840700000|2024-02-02 02:25:00|4584.2|4578.2|4587|4581|4587|4581|4584.2|4578.2|35
1706841000000|2024-02-02 02:30:00|4586.8|4580.8|4584.7|4578.7|4587|4581|4584.5|4578.5|13
1706841300000|2024-02-02 02:35:00|4584.9|4578.9|4589.5|4583.5|4590|4584|4584.2|4578.2|17
1706841600000|2024-02-02 02:40:00|4590.7|4584.7|4595|4589|4595|4589|4587.5|4581.5|13
1706841900000|2024-02-02 02:45:00|4595.1|4589.1|4597.1|4591.1|4597.1|4591.1|4591.1|4585.1|7
1706842200000|2024-02-02 02:50:00|4597.4|4591.4|4591.1|4585.1|4597.4|4591.4|4590.9|4584.9|51
1706842500000|2024-02-02 02:55:00|4590.9|4584.9|4590.6|4584.6|4593.7|4587.7|4589.6|4583.6|11
1706842800000|2024-02-02 03:00:00|4590.1|4584.1|4590.6|4584.6|4594.1|4588.1|4589.8|4583.8|3
1706843100000|2024-02-02 03:05:00|4591.1|4585.1|4589.1|4583.1|4591.1|4585.1|4587.2|4581.2|16
1706843400000|2024-02-02 03:10:00|4588.3|4582.3|4584.8|4578.8|4589.1|4583.1|4581.6|4575.6|44
1706843700000|2024-02-02 03:15:00|4585.1|4579.1|4582.1|4576.1|4585.9|4579.9|4579.9|4573.9|47
1706844000000|2024-02-02 03:20:00|4582.9|4576.9|4581.1|4575.1|4583.1|4577.1|4579.6|4573.6|2
1706844300000|2024-02-02 03:25:00|4581.4|4575.4|4584.4|4578.4|4584.4|4578.4|4580.8|4574.8|9
1706844600000|2024-02-02 03:30:00|4584.1|4578.1|4583.4|4577.4|4584.4|4578.4|4583.2|4577.2|9
1706844900000|2024-02-02 03:35:00|4582.9|4576.9|4580.4|4574.4|4582.9|4576.9|4579.2|4573.2|19
1706845200000|2024-02-02 03:40:00|4580.2|4574.2|4581.7|4575.7|4581.7|4575.7|4580.2|4574.2|7
1706845500000|2024-02-02 03:45:00|4582.2|4576.2|4587.7|4581.7|4587.7|4581.7|4582.2|4576.2|4
1706845800000|2024-02-02 03:50:00|4588.4|4582.4|4587.2|4581.2|4589.7|4583.7|4587.2|4581.2|3
1706846100000|2024-02-02 03:55:00|4587.4|4581.4|4585.9|4579.9|4587.4|4581.4|4585.4|4579.4|1
1706846400000|2024-02-02 04:00:00|4585.7|4579.7|4585.4|4579.4|4587.4|4581.4|4585.4|4579.4|2
1706846700000|2024-02-02 04:05:00|4585.2|4579.2|4585.4|4579.4|4586.4|4580.4|4584.4|4578.4|2
1706847000000|2024-02-02 04:10:00|4585.6|4579.6|4585.4|4579.4|4587.4|4581.4|4585.4|4579.4|5
1706847300000|2024-02-02 04:15:00|4585.2|4579.2|4585.4|4579.4|4585.7|4579.7|4585.2|4579.2|0
1706847600000|2024-02-02 04:20:00|4585.7|4579.7|4585.4|4579.4|4585.9|4579.9|4585.2|4579.2|0
1706847900000|2024-02-02 04:25:00|4585.2|4579.2|4582.4|4576.4|4585.2|4579.2|4582.4|4576.4|2
1706848200000|2024-02-02 04:30:00|4582.8|4576.8|4583.2|4577.2|4583.9|4577.9|4582.7|4576.7|4
1706848500000|2024-02-02 04:35:00|4582.7|4576.7|4582.2|4576.2|4583.7|4577.7|4581.9|4575.9|7
1706848800000|2024-02-02 04:40:00|4581.9|4575.9|4580.7|4574.7|4582.2|4576.2|4580.2|4574.2|10
1706849100000|2024-02-02 04:45:00|4580.9|4574.9|4580.4|4574.4|4581.7|4575.7|4579.7|4573.7|5
1706849400000|2024-02-02 04:50:00|4580.2|4574.2|4581.2|4575.2|4581.2|4575.2|4579.9|4573.9|2
1706849700000|2024-02-02 04:55:00|4581.4|4575.4|4581.4|4575.4|4582.4|4576.4|4581.2|4575.2|7
1706850000000|2024-02-02 05:00:00|4581.2|4575.2|4580.4|4574.4|4581.2|4575.2|4579.2|4573.2|6
1706850300000|2024-02-02 05:05:00|4580.2|4574.2|4579.2|4573.2|4580.4|4574.4|4579.2|4573.2|6
1706850600000|2024-02-02 05:10:00|4579.4|4573.4|4579.9|4573.9|4580.6|4574.6|4579.2|4573.2|3
1706850900000|2024-02-02 05:15:00|4580.1|4574.1|4580.3|4574.3|4581.3|4575.3|4579.9|4573.9|4
1706851200000|2024-02-02 05:20:00|4579.9|4573.9|4579.4|4573.4|4580.3|4574.3|4579.3|4573.3|9
1706851500000|2024-02-02 05:25:00|4579.9|4573.9|4582.3|4576.3|4582.3|4576.3|4579.4|4573.4|4
1706851800000|2024-02-02 05:30:00|4581.5|4575.5|4580.8|4574.8|4582.3|4576.3|4580.5|4574.5|5
1706852100000|2024-02-02 05:35:00|4580.5|4574.5|4580.5|4574.5|4581|4575|4580.5|4574.5|2
1706852400000|2024-02-02 05:40:00|4580.3|4574.3|4580.5|4574.5|4581.3|4575.3|4577|4571|40
1706852700000|2024-02-02 05:45:00|4580.8|4574.8|4583.8|4577.8|4583.8|4577.8|4579.5|4573.5|8
1706853000000|2024-02-02 05:50:00|4583.5|4577.5|4585.1|4579.1|4586.8|4580.8|4583.5|4577.5|25
1706853300000|2024-02-02 05:55:00|4584.9|4578.9|4582.3|4576.3|4585.1|4579.1|4582|4576|10
1706853600000|2024-02-02 06:00:00|4581.6|4575.6|4577.2|4571.2|4581.6|4575.6|4575|4569|64
1706853900000|2024-02-02 06:05:00|4577|4571|4578.8|4572.8|4580|4574|4576.3|4570.3|15
1706854200000|2024-02-02 06:10:00|4579|4573|4579|4573|4579.3|4573.3|4574.7|4568.7|32
1706854500000|2024-02-02 06:15:00|4578.5|4572.5|4571.5|4565.5|4578.5|4572.5|4571.5|4565.5|20
1706854800000|2024-02-02 06:20:00|4571.2|4565.2|4571.2|4565.2|4572.5|4566.5|4570|4564|34
1706855100000|2024-02-02 06:25:00|4572|4566|4579.5|4573.5|4579.7|4573.7|4572|4566|31
1706855400000|2024-02-02 06:30:00|4579.7|4573.7|4578.9|4572.9|4582.9|4576.9|4575.9|4569.9|42
1706855700000|2024-02-02 06:35:00|4578.5|4572.5|4574.4|4568.4|4578.5|4572.5|4573.6|4567.6|41
1706856000000|2024-02-02 06:40:00|4574.9|4568.9|4572.9|4566.9|4574.9|4568.9|4569.9|4563.9|27
1706856300000|2024-02-02 06:45:00|4571.9|4565.9|4570.4|4564.4|4572.9|4566.9|4570.4|4564.4|17
1706856600000|2024-02-02 06:50:00|4570.9|4564.9|4570.9|4564.9|4571.9|4565.9|4569.1|4563.1|78
1706856900000|2024-02-02 06:55:00|4570.4|4564.4|4568.2|4562.2|4570.7|4564.7|4566.9|4560.9|30
1706857200000|2024-02-02 07:00:00|4568|4562|4570.4|4564.4|4571.9|4565.9|4566.7|4560.7|10
1706857500000|2024-02-02 07:05:00|4570.2|4564.2|4569.7|4563.7|4570.9|4564.9|4568.4|4562.4|39
1706857800000|2024-02-02 07:10:00|4569.4|4563.4|4568.9|4562.9|4569.7|4563.7|4566.7|4560.7|16
1706858100000|2024-02-02 07:15:00|4568.7|4562.7|4567.9|4561.9|4569.2|4563.2|4567.7|4561.7|8
1706858400000|2024-02-02 07:20:00|4567.7|4561.7|4573.2|4567.2|4573.2|4567.2|4566.7|4560.7|14
1706858700000|2024-02-02 07:25:00|4573.4|4567.4|4570.2|4564.2|4573.4|4567.4|4569.9|4563.9|4
1706859000000|2024-02-02 07:30:00|4569.9|4563.9|4571.9|4565.9|4573.2|4567.2|4568.9|4562.9|7
1706859300000|2024-02-02 07:35:00|4572.1|4566.1|4573.9|4567.9|4574.4|4568.4|4572.1|4566.1|14
1706859600000|2024-02-02 07:40:00|4574.4|4568.4|4580.9|4574.9|4581.4|4575.4|4574.4|4568.4|81
1706859900000|2024-02-02 07:45:00|4580.7|4574.7|4581.9|4575.9|4583.7|4577.7|4578.7|4572.7|30
1706860200000|2024-02-02 07:50:00|4580.9|4574.9|4580.7|4574.7|4581.2|4575.2|4578.4|4572.4|15
1706860500000|2024-02-02 07:55:00|4580.4|4574.4|4575.7|4569.7|4580.4|4574.4|4575.4|4569.4|16
1706860800000|2024-02-02 08:00:00|4575.4|4569.4|4581.2|4575.2|4581.2|4575.2|4573.4|4567.4|27
1706861100000|2024-02-02 08:05:00|4582.4|4576.4|4585.9|4579.9|4586.2|4580.2|4580.2|4574.2|20
1706861400000|2024-02-02 08:10:00|4585.7|4579.7|4585.7|4579.7|4589.7|4583.7|4583.4|4577.4|11
1706861700000|2024-02-02 08:15:00|4585.4|4579.4|4587.7|4581.7|4589.9|4583.9|4585.4|4579.4|35
1706862000000|2024-02-02 08:20:00|4588.1|4582.1|4585.7|4579.7|4588.7|4582.7|4584.7|4578.7|31
1706862300000|2024-02-02 08:25:00|4585.4|4579.4|4588.2|4582.2|4588.6|4582.6|4584.1|4578.1|32
1706862600000|2024-02-02 08:30:00|4588.6|4582.6|4586.2|4580.2|4589.6|4583.6|4584.6|4578.6|29
1706862900000|2024-02-02 08:35:00|4586.7|4580.7|4586.6|4580.6|4588.1|4582.1|4585.2|4579.2|27
1706863200000|2024-02-02 08:40:00|4586.8|4580.8|4584.3|4578.3|4586.8|4580.8|4584.1|4578.1|13
1706863500000|2024-02-02 08:45:00|4584.1|4578.1|4580.4|4574.4|4586.1|4580.1|4579.9|4573.9|20
1706863800000|2024-02-02 08:50:00|4580.8|4574.8|4575.8|4569.8|4580.8|4574.8|4574.4|4568.4|75
1706864100000|2024-02-02 08:55:00|4575.4|4569.4|4572.8|4566.8|4575.8|4569.8|4571.8|4565.8|62
1706864400000|2024-02-02 09:00:00|4572.5|4566.5|4572.8|4566.8|4573.1|4567.1|4571.8|4565.8|40
1706864700000|2024-02-02 09:05:00|4571.8|4565.8|4570.8|4564.8|4572.8|4566.8|4569.8|4563.8|35
1706865000000|2024-02-02 09:10:00|4571.1|4565.1|4574.6|4568.6|4577.8|4571.8|4570.8|4564.8|45
1706865300000|2024-02-02 09:15:00|4574.1|4568.1|4581.8|4575.8|4582|4576|4573.1|4567.1|65
1706865600000|2024-02-02 09:20:00|4580|4574|4582|4576|4582|4576|4578.8|4572.8|44
1706865900000|2024-02-02 09:25:00|4581.8|4575.8|4586.8|4580.8|4586.8|4580.8|4580.5|4574.5|40
1706866200000|2024-02-02 09:30:00|4587.2|4581.2|4584|4578|4587.8|4581.8|4581.8|4575.8|41
1706866500000|2024-02-02 09:35:00|4583.8|4577.8|4586.8|4580.8|4586.8|4580.8|4581.8|4575.8|12
1706866800000|2024-02-02 09:40:00|4586.5|4580.5|4586.8|4580.8|4588.8|4582.8|4586.5|4580.5|68
1706867100000|2024-02-02 09:45:00|4586.5|4580.5|4588|4582|4588.3|4582.3|4584.5|4578.5|57
1706867400000|2024-02-02 09:50:00|4587.8|4581.8|4592.8|4586.8|4593|4587|4587.2|4581.2|17
1706867700000|2024-02-02 09:55:00|4592.5|4586.5|4586.5|4580.5|4592.8|4586.8|4586.5|4580.5|22
1706868000000|2024-02-02 10:00:00|4587|4581|4593.8|4587.8|4595|4589|4587|4581|60
1706868300000|2024-02-02 10:05:00|4593.5|4587.5|4593|4587|4595|4589|4592.5|4586.5|16
1706868600000|2024-02-02 10:10:00|4593.5|4587.5|4595|4589|4595.8|4589.8|4592.5|4586.5|86
1706868900000|2024-02-02 10:15:00|4594.8|4588.8|4592|4586|4596.8|4590.8|4592|4586|39
1706869200000|2024-02-02 10:20:00|4591.8|4585.8|4592.2|4586.2|4593.5|4587.5|4591.8|4585.8|23
1706869500000|2024-02-02 10:25:00|4592.4|4586.4|4592.2|4586.2|4592.7|4586.7|4591.6|4585.6|41
1706869800000|2024-02-02 10:30:00|4591.9|4585.9|4593.4|4587.4|4593.6|4587.6|4590.9|4584.9|38
1706870100000|2024-02-02 10:35:00|4593.7|4587.7|4593|4587|4596.2|4590.2|4592.2|4586.2|25
1706870400000|2024-02-02 10:40:00|4592.7|4586.7|4593|4587|4594|4588|4592.2|4586.2|27
1706870700000|2024-02-02 10:45:00|4592.7|4586.7|4587.8|4581.8|4593.9|4587.9|4586.1|4580.1|101
1706871000000|2024-02-02 10:50:00|4588.6|4582.6|4589.8|4583.8|4589.8|4583.8|4587|4581|27
1706871300000|2024-02-02 10:55:00|4589.6|4583.6|4588.6|4582.6|4589.9|4583.9|4587.3|4581.3|21
1706871600000|2024-02-02 11:00:00|4587.8|4581.8|4587.5|4581.5|4588.6|4582.6|4587|4581|11
1706871900000|2024-02-02 11:05:00|4587.3|4581.3|4589.1|4583.1|4590.1|4584.1|4587.1|4581.1|18
1706872200000|2024-02-02 11:10:00|4588.3|4582.3|4587.8|4581.8|4588.8|4582.8|4586.8|4580.8|12
1706872500000|2024-02-02 11:15:00|4588.2|4582.2|4588.7|4582.7|4590|4584|4586.2|4580.2|18
1706872800000|2024-02-02 11:20:00|4588.3|4582.3|4586.7|4580.7|4589.2|4583.2|4586.2|4580.2|10
1706873100000|2024-02-02 11:25:00|4586.2|4580.2|4580|4574|4586.2|4580.2|4579|4573|70
1706873400000|2024-02-02 11:30:00|4579.8|4573.8|4580.7|4574.7|4580.8|4574.8|4575.8|4569.8|21
1706873700000|2024-02-02 11:35:00|4580.8|4574.8|4579.9|4573.9|4581.7|4575.7|4578.9|4572.9|12
1706874000000|2024-02-02 11:40:00|4579.7|4573.7|4577.9|4571.9|4579.7|4573.7|4576.5|4570.5|6
1706874300000|2024-02-02 11:45:00|4577.4|4571.4|4576.4|4570.4|4579.5|4573.5|4575.7|4569.7|19
1706874600000|2024-02-02 11:50:00|4576.7|4570.7|4577.2|4571.2|4577.7|4571.7|4574.9|4568.9|15
1706874900000|2024-02-02 11:55:00|4577.7|4571.7|4578|4572|4579.5|4573.5|4577|4571|20
1706875200000|2024-02-02 12:00:00|4578.4|4572.4|4575|4569|4579|4573|4572.5|4566.5|91
1706875500000|2024-02-02 12:05:00|4575.3|4569.3|4575.2|4569.2|4579.5|4573.5|4574.7|4568.7|48
1706875800000|2024-02-02 12:10:00|4574.9|4568.9|4587.8|4581.8|4588.7|4582.7|4573.5|4567.5|194
1706876100000|2024-02-02 12:15:00|4588.1|4582.1|4590.1|4584.1|4594.6|4588.6|4585.1|4579.1|207
1706876400000|2024-02-02 12:20:00|4589.9|4583.9|4587.6|4581.6|4589.9|4583.9|4587.6|4581.6|7
1706876700000|2024-02-02 12:25:00|4587.3|4581.3|4589.1|4583.1|4590.9|4584.9|4587.3|4581.3|11
1706877000000|2024-02-02 12:30:00|4588.4|4582.4|4585.8|4579.8|4588.4|4582.4|4582.6|4576.6|26
1706877300000|2024-02-02 12:35:00|4586.1|4580.1|4586.8|4580.8|4587.1|4581.1|4584.6|4578.6|5
1706877600000|2024-02-02 12:40:00|4585.8|4579.8|4584.7|4578.7|4588.9|4582.9|4584.5|4578.5|22
1706877900000|2024-02-02 12:45:00|4584.2|4578.2|4585.2|4579.2|4586.2|4580.2|4584.2|4578.2|6
1706878200000|2024-02-02 12:50:00|4584.9|4578.9|4581.9|4575.9|4586.7|4580.7|4580.9|4574.9|49
1706878500000|2024-02-02 12:55:00|4581.5|4575.5|4577.9|4571.9|4581.5|4575.5|4577.9|4571.9|124
1706878800000|2024-02-02 13:00:00|4576.9|4570.9|4570.7|4564.7|4576.9|4570.9|4569.6|4563.6|142
1706879100000|2024-02-02 13:05:00|4570.4|4564.4|4563.3|4557.3|4570.4|4564.4|4556|4550|592
1706879400000|2024-02-02 13:10:00|4562.8|4556.8|4563.8|4557.8|4567.6|4561.6|4550.8|4544.8|417
1706879700000|2024-02-02 13:15:00|4563.3|4557.3|4558.2|4552.2|4563.8|4557.8|4557.8|4551.8|147
1706880000000|2024-02-02 13:20:00|4558|4552|4563.7|4557.7|4565|4559|4556.8|4550.8|179
1706880300000|2024-02-02 13:25:00|4564.2|4558.2|4568.7|4562.7|4570.3|4564.3|4563.5|4557.5|60
1706880600000|2024-02-02 13:30:00|4569|4563|4557.2|4551.2|4569|4563|4555.5|4549.5|149
1706880900000|2024-02-02 13:35:00|4556.7|4550.7|4557.2|4551.2|4560|4554|4550.2|4544.2|145
1706881200000|2024-02-02 13:40:00|4557|4551|4558.5|4552.5|4563.2|4557.2|4556|4550|97
1706884200000|2024-02-02 14:30:00|4544.2|4538.2|4523|4517|4545.1|4539.1|4514.5|4508.5|2514
1706884500000|2024-02-02 14:35:00|4522|4516|4503.2|4497.2|4522|4516|4502.5|4496.5|1234
1706884800000|2024-02-02 14:40:00|4503.5|4497.5|4502.5|4496.5|4507.7|4501.7|4495.1|4489.1|784
1706885100000|2024-02-02 14:45:00|4502.7|4496.7|4512.6|4506.6|4513.6|4507.6|4496.7|4490.7|816
1706885400000|2024-02-02 14:50:00|4512.3|4506.3|4507.1|4501.1|4516.6|4510.6|4502.2|4496.2|606
1706885700000|2024-02-02 14:55:00|4508.2|4502.2|4508.4|4502.4|4511.9|4505.9|4501.9|4495.9|303
1706886000000|2024-02-02 15:00:00|4507.9|4501.9|4522.3|4516.3|4522.3|4516.3|4499.9|4493.9|540
1706886300000|2024-02-02 15:05:00|4522.5|4516.5|4535.2|4529.2|4536|4530|4517.4|4511.4|557
1706886600000|2024-02-02 15:10:00|4535.5|4529.5|4533.8|4527.8|4537.2|4531.2|4525.7|4519.7|380
1706886900000|2024-02-02 15:15:00|4534.3|4528.3|4531.3|4525.3|4539.6|4533.6|4527.8|4521.8|468
1706887200000|2024-02-02 15:20:00|4531|4525|4539.2|4533.2|4541|4535|4527.5|4521.5|327
1706887500000|2024-02-02 15:25:00|4539|4533|4539|4533|4541.8|4535.8|4527.5|4521.5|239
1706887800000|2024-02-02 15:30:00|4539.5|4533.5|4535|4529|4543.3|4537.3|4532|4526|368
1706888100000|2024-02-02 15:35:00|4535.5|4529.5|4532.3|4526.3|4541.4|4535.4|4531.7|4525.7|304
1706888400000|2024-02-02 15:40:00|4533.3|4527.3|4540.4|4534.4|4540.5|4534.5|4526.7|4520.7|1073
1706888700000|2024-02-02 15:45:00|4540.6|4534.6|4540.6|4534.6|4551.4|4545.4|4539.1|4533.1|683
1706889000000|2024-02-02 15:50:00|4540.1|4534.1|4537.6|4531.6|4544.1|4538.1|4536.6|4530.6|299
1706889300000|2024-02-02 15:55:00|4537.4|4531.4|4529.4|4523.4|4537.9|4531.9|4529.4|4523.4|204
1706889600000|2024-02-02 16:00:00|4529.1|4523.1|4526.6|4520.6|4533.1|4527.1|4521.4|4515.4|468
1706889900000|2024-02-02 16:05:00|4526.4|4520.4|4524.9|4518.9|4528.4|4522.4|4522.1|4516.1|166
1706890200000|2024-02-02 16:10:00|4524.8|4518.8|4520.7|4514.7|4528.1|4522.1|4517.7|4511.7|851
1706890500000|2024-02-02 16:15:00|4520.4|4514.4|4514.3|4508.3|4520.8|4514.8|4514|4508|182
1706890800000|2024-02-02 16:20:00|4514.8|4508.8|4505.3|4499.3|4515.3|4509.3|4501.6|4495.6|733
1706891100000|2024-02-02 16:25:00|4505.6|4499.6|4514|4508|4515.2|4509.2|4505.3|4499.3|412
1706891400000|2024-02-02 16:30:00|4514.2|4508.2|4515.5|4509.5|4518.7|4512.7|4512|4506|272
1706891700000|2024-02-02 16:35:00|4516|4510|4520|4514|4521.7|4515.7|4514.7|4508.7|200
1706892000000|2024-02-02 16:40:00|4519|4513|4515.3|4509.3|4519.3|4513.3|4513|4507|176
1706892300000|2024-02-02 16:45:00|4515.5|4509.5|4516|4510|4517|4511|4512|4506|343
1706892600000|2024-02-02 16:50:00|4516.5|4510.5|4511|4505|4518.5|4512.5|4510|4504|282
1706892900000|2024-02-02 16:55:00|4510.8|4504.8|4506.7|4500.7|4514.7|4508.7|4506.3|4500.3|307
1706893200000|2024-02-02 17:00:00|4507|4501|4509.8|4503.8|4510.2|4504.2|4505.3|4499.3|267
1706893500000|2024-02-02 17:05:00|4509|4503|4501.4|4495.4|4510|4504|4501.4|4495.4|155
1706893800000|2024-02-02 17:10:00|4501.5|4495.5|4507|4501|4507.7|4501.7|4497.4|4491.4|274
1706894100000|2024-02-02 17:15:00|4506.7|4500.7|4496.4|4490.4|4506.7|4500.7|4496.4|4490.4|490
1706894400000|2024-02-02 17:20:00|4496.7|4490.7|4498.9|4492.9|4508|4502|4496.4|4490.4|492
1706894700000|2024-02-02 17:25:00|4499|4493|4501.7|4495.7|4502|4496|4496.7|4490.7|364
1706895000000|2024-02-02 17:30:00|4501.4|4495.4|4502.4|4496.4|4502.4|4496.4|4497.4|4491.4|318
1706895300000|2024-02-02 17:35:00|4503.4|4497.4|4508.1|4502.1|4508.4|4502.4|4503.4|4497.4|262
1706895600000|2024-02-02 17:40:00|4508.4|4502.4|4515.6|4509.6|4518.4|4512.4|4508.1|4502.1|437
1706895900000|2024-02-02 17:45:00|4515.4|4509.4|4511.4|4505.4|4515.6|4509.6|4506.1|4500.1|182
1706896200000|2024-02-02 17:50:00|4511.9|4505.9|4508.6|4502.6|4513.4|4507.4|4505.1|4499.1|193
1706896500000|2024-02-02 17:55:00|4509.1|4503.1|4507.7|4501.7|4513.4|4507.4|4505.7|4499.7|247
1706896800000|2024-02-02 18:00:00|4508.2|4502.2|4507.1|4501.1|4509.7|4503.7|4504.1|4498.1|273
1706897100000|2024-02-02 18:05:00|4507.4|4501.4|4511.1|4505.1|4511.4|4505.4|4506.3|4500.3|134
1706897400000|2024-02-02 18:10:00|4511.4|4505.4|4511.3|4505.3|4512.1|4506.1|4507.8|4501.8|123
1706897700000|2024-02-02 18:15:00|4511.1|4505.1|4514.1|4508.1|4516.3|4510.3|4506.1|4500.1|183
1706898000000|2024-02-02 18:20:00|4513.3|4507.3|4515.8|4509.8|4516.8|4510.8|4511.8|4505.8|166
1706898300000|2024-02-02 18:25:00|4516.4|4510.4|4516.6|4510.6|4519.4|4513.4|4514.1|4508.1|223
1706898600000|2024-02-02 18:30:00|4516.9|4510.9|4508.8|4502.8|4519.8|4513.8|4507.1|4501.1|432
1706898900000|2024-02-02 18:35:00|4509.3|4503.3|4508.3|4502.3|4511.6|4505.6|4507.2|4501.2|218
1706899200000|2024-02-02 18:40:00|4507.8|4501.8|4509.3|4503.3|4512.2|4506.2|4504.8|4498.8|227
1706899500000|2024-02-02 18:45:00|4509.1|4503.1|4498.1|4492.1|4510.2|4504.2|4496.8|4490.8|475
1706899800000|2024-02-02 18:50:00|4498.3|4492.3|4501.5|4495.5|4502.1|4496.1|4497.5|4491.5|272
1706900100000|2024-02-02 18:55:00|4501.3|4495.3|4504.7|4498.7|4505|4499|4498.5|4492.5|287
1706900400000|2024-02-02 19:00:00|4505|4499|4500.2|4494.2|4505|4499|4498.2|4492.2|237
1706900700000|2024-02-02 19:05:00|4500.5|4494.5|4504.2|4498.2|4504.8|4498.8|4497.8|4491.8|395
1706901000000|2024-02-02 19:10:00|4504|4498|4503.9|4497.9|4512.7|4506.7|4502.9|4496.9|1220
1706901300000|2024-02-02 19:15:00|4503.4|4497.4|4500.7|4494.7|4507.2|4501.2|4500.7|4494.7|404
1707094800000|2024-02-05 01:00:00|4508.6|4502.6|4505.1|4499.1|4508.6|4502.6|4500.6|4494.6|330
1707095100000|2024-02-05 01:05:00|4505.4|4499.4|4507.9|4501.9|4508.9|4502.9|4502.4|4496.4|86
1707095400000|2024-02-05 01:10:00|4508.1|4502.1|4503.1|4497.1|4508.9|4502.9|4502.1|4496.1|93
1707095700000|2024-02-05 01:15:00|4502.9|4496.9|4503.9|4497.9|4506.4|4500.4|4502.1|4496.1|30
1707096000000|2024-02-05 01:20:00|4504.1|4498.1|4504.4|4498.4|4505.9|4499.9|4503.4|4497.4|12
1707096300000|2024-02-05 01:25:00|4504.1|4498.1|4509|4503|4509.3|4503.3|4502.1|4496.1|43
1707096600000|2024-02-05 01:30:00|4508.6|4502.6|4507.6|4501.6|4509.9|4503.9|4507|4501|239
1707096900000|2024-02-05 01:35:00|4507.4|4501.4|4503.1|4497.1|4507.4|4501.4|4502.1|4496.1|38
1707097200000|2024-02-05 01:40:00|4503.3|4497.3|4505.1|4499.1|4506.1|4500.1|4501.6|4495.6|20
1707097500000|2024-02-05 01:45:00|4505|4499|4503.6|4497.6|4505|4499|4502.1|4496.1|6
1707097800000|2024-02-05 01:50:00|4503.8|4497.8|4501.6|4495.6|4504.6|4498.6|4501.6|4495.6|36
1707098100000|2024-02-05 01:55:00|4500.8|4494.8|4506.6|4500.6|4507.6|4501.6|4500.8|4494.8|18
1707098400000|2024-02-05 02:00:00|4506.1|4500.1|4503.1|4497.1|4507.6|4501.6|4502.1|4496.1|29
1707098700000|2024-02-05 02:05:00|4503.6|4497.6|4503.3|4497.3|4507.1|4501.1|4502.1|4496.1|44
1707099000000|2024-02-05 02:10:00|4503.6|4497.6|4503.1|4497.1|4504.1|4498.1|4501.8|4495.8|22
1707099300000|2024-02-05 02:15:00|4502.6|4496.6|4502.6|4496.6|4502.8|4496.8|4501.6|4495.6|4
1707099600000|2024-02-05 02:20:00|4502.8|4496.8|4503.8|4497.8|4504.8|4498.8|4502.8|4496.8|4
1707099900000|2024-02-05 02:25:00|4503.6|4497.6|4502.8|4496.8|4504|4498|4502.6|4496.6|3
1707100200000|2024-02-05 02:30:00|4502.3|4496.3|4503.2|4497.2|4504.5|4498.5|4501.6|4495.6|4
1707100500000|2024-02-05 02:35:00|4502.5|4496.5|4503.8|4497.8|4503.8|4497.8|4500.7|4494.7|6
1707100800000|2024-02-05 02:40:00|4503.7|4497.7|4504.2|4498.2|4504.8|4498.8|4502.7|4496.7|3
1707101100000|2024-02-05 02:45:00|4504.7|4498.7|4500.2|4494.2|4505.3|4499.3|4500.2|4494.2|5
1707101400000|2024-02-05 02:50:00|4498.7|4492.7|4501.2|4495.2|4501.8|4495.8|4497.8|4491.8|9
1707101700000|2024-02-05 02:55:00|4500.5|4494.5|4499.2|4493.2|4501.8|4495.8|4496|4490|28
1707102000000|2024-02-05 03:00:00|4499.7|4493.7|4504.8|4498.8|4504.8|4498.8|4498.8|4492.8|14
1707102300000|2024-02-05 03:05:00|4504.5|4498.5|4509.7|4503.7|4509.7|4503.7|4503.8|4497.8|73
1707102600000|2024-02-05 03:10:00|4510|4504|4507.5|4501.5|4510|4504|4505.2|4499.2|25
1707102900000|2024-02-05 03:15:00|4507.8|4501.8|4506.3|4500.3|4508.5|4502.5|4505.8|4499.8|4
1707103200000|2024-02-05 03:20:00|4506.2|4500.2|4506.2|4500.2|4507.3|4501.3|4504.3|4498.3|2
1707103500000|2024-02-05 03:25:00|4506.3|4500.3|4507.2|4501.2|4507.8|4501.8|4506.3|4500.3|0
1707103800000|2024-02-05 03:30:00|4507.4|4501.4|4506.2|4500.2|4507.4|4501.4|4505.9|4499.9|2
1707104100000|2024-02-05 03:35:00|4505.9|4499.9|4508.2|4502.2|4508.2|4502.2|4505.9|4499.9|4
1707104400000|2024-02-05 03:40:00|4507.9|4501.9|4507.9|4501.9|4509.7|4503.7|4507.4|4501.4|19
1707104700000|2024-02-05 03:45:00|4508|4502|4508.4|4502.4|4509|4503|4506.4|4500.4|10
1707105000000|2024-02-05 03:50:00|4508.5|4502.5|4506.7|4500.7|4509.7|4503.7|4505|4499|121
1707105300000|2024-02-05 03:55:00|4506.4|4500.4|4503.2|4497.2|4506.7|4500.7|4503.2|4497.2|20
1707105600000|2024-02-05 04:00:00|4502.7|4496.7|4502.2|4496.2|4503.7|4497.7|4501|4495|11
1707105900000|2024-02-05 04:05:00|4502.4|4496.4|4503.9|4497.9|4503.9|4497.9|4502.4|4496.4|5
1707106200000|2024-02-05 04:10:00|4503.7|4497.7|4505.2|4499.2|4506.2|4500.2|4503.7|4497.7|12
1707106500000|2024-02-05 04:15:00|4505.5|4499.5|4505.2|4499.2|4506.2|4500.2|4504.7|4498.7|2
1707106800000|2024-02-05 04:20:00|4504.9|4498.9|4504.2|4498.2|4505.2|4499.2|4503.7|4497.7|6
1707107100000|2024-02-05 04:25:00|4503.9|4497.9|4503.9|4497.9|4504.7|4498.7|4503.4|4497.4|3
1707107400000|2024-02-05 04:30:00|4504.1|4498.1|4505.7|4499.7|4505.7|4499.7|4503.7|4497.7|5
1707107700000|2024-02-05 04:35:00|4506.2|4500.2|4506.9|4500.9|4506.9|4500.9|4506.2|4500.2|4
1707108000000|2024-02-05 04:40:00|4506.7|4500.7|4507.9|4501.9|4509.1|4503.1|4506.7|4500.7|13
1707108300000|2024-02-05 04:45:00|4508.4|4502.4|4508.9|4502.9|4509.4|4503.4|4508.4|4502.4|3
1707108600000|2024-02-05 04:50:00|4509.4|4503.4|4509.2|4503.2|4510.1|4504.1|4507.4|4501.4|59
1707108900000|2024-02-05 04:55:00|4509.4|4503.4|4508.9|4502.9|4510.1|4504.1|4506.7|4500.7|76
1707109200000|2024-02-05 05:00:00|4508.7|4502.7|4508.7|4502.7|4509.7|4503.7|4507.7|4501.7|11
1707109500000|2024-02-05 05:05:00|4508.9|4502.9|4507.7|4501.7|4509.7|4503.7|4507.7|4501.7|16
1707109800000|2024-02-05 05:10:00|4506.7|4500.7|4510.1|4504.1|4510.4|4504.4|4506.7|4500.7|32
1707110100000|2024-02-05 05:15:00|4510.4|4504.4|4510.1|4504.1|4510.7|4504.7|4508.2|4502.2|42
1707110400000|2024-02-05 05:20:00|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4508.7|4502.7|30
1707110700000|2024-02-05 05:25:00|4510.1|4504.1|4510.4|4504.4|4510.4|4504.4|4509.7|4503.7|11
1707111000000|2024-02-05 05:30:00|4510.2|4504.2|4507.3|4501.3|4510.4|4504.4|4505.8|4499.8|50
1707111300000|2024-02-05 05:35:00|4507.6|4501.6|4505.4|4499.4|4507.8|4501.8|4505.1|4499.1|14
1707111600000|2024-02-05 05:40:00|4505.8|4499.8|4507.1|4501.1|4507.8|4501.8|4505.8|4499.8|13
1707111900000|2024-02-05 05:45:00|4507.3|4501.3|4505.3|4499.3|4507.8|4501.8|4505.1|4499.1|9
1707112200000|2024-02-05 05:50:00|4505.1|4499.1|4507.3|4501.3|4507.8|4501.8|4503.1|4497.1|25
1707112500000|2024-02-05 05:55:00|4507.4|4501.4|4509.8|4503.8|4509.8|4503.8|4507.4|4501.4|7
1707112800000|2024-02-05 06:00:00|4509.3|4503.3|4507.1|4501.1|4509.3|4503.3|4505.3|4499.3|20
1707113100000|2024-02-05 06:05:00|4506.8|4500.8|4509.6|4503.6|4509.8|4503.8|4505.3|4499.3|22
1707113400000|2024-02-05 06:10:00|4509.8|4503.8|4507.3|4501.3|4510.4|4504.4|4507.1|4501.1|14
1707113700000|2024-02-05 06:15:00|4507.1|4501.1|4505.3|4499.3|4507.3|4501.3|4505.3|4499.3|8
1707114000000|2024-02-05 06:20:00|4505.8|4499.8|4505.6|4499.6|4506.6|4500.6|4504.9|4498.9|7
1707114300000|2024-02-05 06:25:00|4505.8|4499.8|4507.6|4501.6|4507.8|4501.8|4505.6|4499.6|8
1707114600000|2024-02-05 06:30:00|4507.3|4501.3|4506|4500|4507.3|4501.3|4504.3|4498.3|20
1707114900000|2024-02-05 06:35:00|4505.8|4499.8|4508.8|4502.8|4509.8|4503.8|4505.8|4499.8|11
1707115200000|2024-02-05 06:40:00|4508.5|4502.5|4509.8|4503.8|4509.8|4503.8|4507.8|4501.8|39
1707115500000|2024-02-05 06:45:00|4509.3|4503.3|4506.8|4500.8|4509.8|4503.8|4506.8|4500.8|20
1707115800000|2024-02-05 06:50:00|4507.3|4501.3|4509.8|4503.8|4509.8|4503.8|4506.8|4500.8|32
1707116100000|2024-02-05 06:55:00|4510.1|4504.1|4509|4503|4510.1|4504.1|4507.8|4501.8|59
1707116400000|2024-02-05 07:00:00|4508.8|4502.8|4509.3|4503.3|4510.1|4504.1|4508.8|4502.8|88
1707116700000|2024-02-05 07:05:00|4509|4503|4510.5|4504.5|4510.5|4504.5|4507.6|4501.6|90
1707117000000|2024-02-05 07:10:00|4510.1|4504.1|4510.5|4504.5|4510.5|4504.5|4510.1|4504.1|28
1707117300000|2024-02-05 07:15:00|4510.8|4504.8|4515|4509|4517.1|4511.1|4508.1|4502.1|50
1707117600000|2024-02-05 07:20:00|4514.6|4508.6|4507.8|4501.8|4515.6|4509.6|4507.8|4501.8|39
1707117900000|2024-02-05 07:25:00|4508.2|4502.2|4512.3|4506.3|4512.7|4506.7|4507.8|4501.8|19
1707118200000|2024-02-05 07:30:00|4511.3|4505.3|4515.3|4509.3|4520.3|4514.3|4511.3|4505.3|86
1707118500000|2024-02-05 07:35:00|4515.2|4509.2|4515.3|4509.3|4516.7|4510.7|4515.2|4509.2|11
1707118800000|2024-02-05 07:40:00|4514.7|4508.7|4515.2|4509.2|4515.7|4509.7|4513.8|4507.8|9
1707119100000|2024-02-05 07:45:00|4515.7|4509.7|4515.3|4509.3|4516.3|4510.3|4513.8|4507.8|14
1707119400000|2024-02-05 07:50:00|4515.2|4509.2|4518.7|4512.7|4518.8|4512.8|4514.3|4508.3|11
1707119700000|2024-02-05 07:55:00|4519|4513|4516.3|4510.3|4520.3|4514.3|4516.2|4510.2|17
1707120000000|2024-02-05 08:00:00|4516.8|4510.8|4523.2|4517.2|4523.2|4517.2|4516.8|4510.8|21
1707120300000|2024-02-05 08:05:00|4522.8|4516.8|4524.3|4518.3|4524.3|4518.3|4521.8|4515.8|40
1707120600000|2024-02-05 08:10:00|4524.8|4518.8|4527.5|4521.5|4528.8|4522.8|4524.8|4518.8|55
1707120900000|2024-02-05 08:15:00|4527.2|4521.2|4530|4524|4533|4527|4527.2|4521.2|89
1707121200000|2024-02-05 08:20:00|4529.5|4523.5|4523.9|4517.9|4530.9|4524.9|4522.9|4516.9|42
1707121500000|2024-02-05 08:25:00|4524|4518|4525.9|4519.9|4525.9|4519.9|4521.7|4515.7|13
1707121800000|2024-02-05 08:30:00|4526|4520|4528|4522|4528|4522|4523|4517|17
1707122100000|2024-02-05 08:35:00|4527.9|4521.9|4527.4|4521.4|4528.9|4522.9|4527|4521|17
1707122400000|2024-02-05 08:40:00|4527|4521|4526|4520|4528|4522|4523.9|4517.9|72
1707122700000|2024-02-05 08:45:00|4526.4|4520.4|4528.4|4522.4|4530.9|4524.9|4526.4|4520.4|11
1707123000000|2024-02-05 08:50:00|4528|4522|4525.7|4519.7|4528.9|4522.9|4524.4|4518.4|13
1707123300000|2024-02-05 08:55:00|4526|4520|4529.9|4523.9|4530.9|4524.9|4525.7|4519.7|19
1707123600000|2024-02-05 09:00:00|4529.5|4523.5|4529.9|4523.9|4531|4525|4529|4523|5
1707123900000|2024-02-05 09:05:00|4529.5|4523.5|4519|4513|4529.5|4523.5|4519|4513|47
1707124200000|2024-02-05 09:10:00|4518.9|4512.9|4520.4|4514.4|4521.4|4515.4|4514.9|4508.9|116
1707124500000|2024-02-05 09:15:00|4520|4514|4517.9|4511.9|4520.4|4514.4|4517.1|4511.1|17
1707124800000|2024-02-05 09:20:00|4517.6|4511.6|4516.9|4510.9|4519.9|4513.9|4514.9|4508.9|14
1707125100000|2024-02-05 09:25:00|4517.1|4511.1|4515.1|4509.1|4517.1|4511.1|4514.9|4508.9|7
1707125400000|2024-02-05 09:30:00|4515.6|4509.6|4514.9|4508.9|4515.9|4509.9|4513.1|4507.1|12
1707125700000|2024-02-05 09:35:00|4514.6|4508.6|4515.4|4509.4|4515.9|4509.9|4513.9|4507.9|8
1707126000000|2024-02-05 09:40:00|4514.9|4508.9|4516.9|4510.9|4516.9|4510.9|4514.9|4508.9|11
1707126300000|2024-02-05 09:45:00|4517.1|4511.1|4521.1|4515.1|4521.4|4515.4|4516.1|4510.1|18
1707126600000|2024-02-05 09:50:00|4520.9|4514.9|4524.9|4518.9|4524.9|4518.9|4519.6|4513.6|19
1707126900000|2024-02-05 09:55:00|4525.7|4519.7|4534.1|4528.1|4534.7|4528.7|4525.7|4519.7|83
1707127200000|2024-02-05 10:00:00|4533.9|4527.9|4530.7|4524.7|4535.2|4529.2|4529.1|4523.1|55
1707127500000|2024-02-05 10:05:00|4530.4|4524.4|4533.9|4527.9|4535.1|4529.1|4530.4|4524.4|22
1707127800000|2024-02-05 10:10:00|4533.7|4527.7|4531.9|4525.9|4533.9|4527.9|4530.9|4524.9|5
1707128100000|2024-02-05 10:15:00|4532.1|4526.1|4526.4|4520.4|4532.4|4526.4|4525.8|4519.8|31
1707128400000|2024-02-05 10:20:00|4525.8|4519.8|4527.4|4521.4|4527.4|4521.4|4525.6|4519.6|10
1707128700000|2024-02-05 10:25:00|4527.1|4521.1|4528.4|4522.4|4528.6|4522.6|4526.6|4520.6|41
1707129000000|2024-02-05 10:30:00|4527.9|4521.9|4527.9|4521.9|4528.4|4522.4|4527.3|4521.3|8
1707129300000|2024-02-05 10:35:00|4527.8|4521.8|4528.4|4522.4|4528.4|4522.4|4527.3|4521.3|4
1707129600000|2024-02-05 10:40:00|4528.6|4522.6|4527.9|4521.9|4528.6|4522.6|4527.3|4521.3|5
1707129900000|2024-02-05 10:45:00|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|2
1707130200000|2024-02-05 10:50:00|4527.9|4521.9|4528.1|4522.1|4528.6|4522.6|4527.4|4521.4|1
1707130500000|2024-02-05 10:55:00|4528.4|4522.4|4530.1|4524.1|4530.8|4524.8|4528.4|4522.4|10
1707130800000|2024-02-05 11:00:00|4530.4|4524.4|4523.1|4517.1|4530.9|4524.9|4523.1|4517.1|18
1707131100000|2024-02-05 11:05:00|4523.9|4517.9|4525.1|4519.1|4526.1|4520.1|4522.9|4516.9|42
1707131400000|2024-02-05 11:10:00|4525.3|4519.3|4526.1|4520.1|4527.1|4521.1|4524.6|4518.6|13
1707131700000|2024-02-05 11:15:00|4526|4520|4525.1|4519.1|4526.3|4520.3|4525|4519|3
1707132000000|2024-02-05 11:20:00|4524.1|4518.1|4523.1|4517.1|4525.1|4519.1|4521.5|4515.5|12
1707132300000|2024-02-05 11:25:00|4523.5|4517.5|4521|4515|4524|4518|4521|4515|6
1707132600000|2024-02-05 11:30:00|4521.1|4515.1|4521.1|4515.1|4521.6|4515.6|4520.1|4514.1|6
1707132900000|2024-02-05 11:35:00|4521.6|4515.6|4522.1|4516.1|4522.6|4516.6|4521.1|4515.1|7
1707133200000|2024-02-05 11:40:00|4522|4516|4524.1|4518.1|4524.5|4518.5|4520.6|4514.6|7
1707133500000|2024-02-05 11:45:00|4521.1|4515.1|4520.1|4514.1|4522.3|4516.3|4520.1|4514.1|102
1707133800000|2024-02-05 11:50:00|4520|4514|4525.1|4519.1|4527.1|4521.1|4520|4514|37
1707134100000|2024-02-05 11:55:00|4525.5|4519.5|4521.5|4515.5|4526.6|4520.6|4521.1|4515.1|10
1707134400000|2024-02-05 12:00:00|4521.1|4515.1|4516|4510|4522.1|4516.1|4515|4509|44
1707134700000|2024-02-05 12:05:00|4517|4511|4514.8|4508.8|4520.1|4514.1|4514.8|4508.8|62
1707135000000|2024-02-05 12:10:00|4515|4509|4518.2|4512.2|4520|4514|4514.3|4508.3|44
1707135300000|2024-02-05 12:15:00|4518|4512|4515|4509|4518|4512|4515|4509|8
1707135600000|2024-02-05 12:20:00|4516|4510|4517|4511|4518|4512|4515|4509|11
1707135900000|2024-02-05 12:25:00|4517.2|4511.2|4516.3|4510.3|4518|4512|4516|4510|8
1707136200000|2024-02-05 12:30:00|4516|4510|4520.2|4514.2|4520.5|4514.5|4516|4510|13
1707136500000|2024-02-05 12:35:00|4520.5|4514.5|4519.2|4513.2|4520.7|4514.7|4519|4513|3
1707136800000|2024-02-05 12:40:00|4519|4513|4520.2|4514.2|4520.5|4514.5|4517.5|4511.5|13
1707137100000|2024-02-05 12:45:00|4520|4514|4518|4512|4520.2|4514.2|4517.5|4511.5|4
1707137400000|2024-02-05 12:50:00|4517.5|4511.5|4510.2|4504.2|4518|4512|4510|4504|39
1707137700000|2024-02-05 12:55:00|4510.5|4504.5|4512.2|4506.2|4513.8|4507.8|4510.2|4504.2|24
1707138000000|2024-02-05 13:00:00|4512|4506|4506|4500|4512.2|4506.2|4504.8|4498.8|48
1707138300000|2024-02-05 13:05:00|4506.5|4500.5|4505|4499|4508.5|4502.5|4505|4499|28
1707138600000|2024-02-05 13:10:00|4504.9|4498.9|4513.9|4507.9|4514.4|4508.4|4504.5|4498.5|48
1707138900000|2024-02-05 13:15:00|4513.5|4507.5|4515.5|4509.5|4517.9|4511.9|4513.5|4507.5|22
1707139200000|2024-02-05 13:20:00|4515|4509|4510.9|4504.9|4516|4510|4510.5|4504.5|38
1707139500000|2024-02-05 13:25:00|4510.5|4504.5|4507.2|4501.2|4510.9|4504.9|4504.7|4498.7|62
1707139800000|2024-02-05 13:30:00|4507.4|4501.4|4507|4501|4515|4509|4507|4501|46
1707140100000|2024-02-05 13:35:00|4507.2|4501.2|4507.7|4501.7|4511.2|4505.2|4504.7|4498.7|49
1707140400000|2024-02-05 13:40:00|4507.9|4501.9|4510.5|4504.5|4511.9|4505.9|4506.9|4500.9|54
1707143400000|2024-02-05 14:30:00|4506.2|4500.2|4508.9|4502.9|4515.6|4509.6|4488.4|4482.4|1936
1707143700000|2024-02-05 14:35:00|4513.7|4507.7|4500.1|4494.1|4514.1|4508.1|4496.7|4490.7|1544
1707144000000|2024-02-05 14:40:00|4499.1|4493.1|4519.2|4513.2|4520.1|4514.1|4496.4|4490.4|1250
1707144300000|2024-02-05 14:45:00|4519.7|4513.7|4507.7|4501.7|4520.4|4514.4|4507.7|4501.7|933
1707144600000|2024-02-05 14:50:00|4508.1|4502.1|4519.7|4513.7|4520.1|4514.1|4506.7|4500.7|462
1707144900000|2024-02-05 14:55:00|4522.4|4516.4|4528.1|4522.1|4538.4|4532.4|4521.7|4515.7|982
1707145200000|2024-02-05 15:00:00|4527.4|4521.4|4526.6|4520.6|4533.2|4527.2|4523.6|4517.6|627
1707145500000|2024-02-05 15:05:00|4526.7|4520.7|4534.6|4528.6|4539.1|4533.1|4524.2|4518.2|479
1707145800000|2024-02-05 15:10:00|4535.1|4529.1|4530.6|4524.6|4536.4|4530.4|4526.6|4520.6|323
1707146100000|2024-02-05 15:15:00|4531.1|4525.1|4530.9|4524.9|4536.1|4530.1|4524.7|4518.7|389
1707146400000|2024-02-05 15:20:00|4531.1|4525.1|4531.4|4525.4|4537.4|4531.4|4527.4|4521.4|496
1707146700000|2024-02-05 15:25:00|4532.1|4526.1|4521.9|4515.9|4534.7|4528.7|4519.9|4513.9|319
1707147000000|2024-02-05 15:30:00|4521.7|4515.7|4529.4|4523.4|4530.9|4524.9|4520.1|4514.1|474
1707147300000|2024-02-05 15:35:00|4530.1|4524.1|4540.4|4534.4|4550.9|4544.9|4529.4|4523.4|2094
1707147600000|2024-02-05 15:40:00|4539.6|4533.6|4539.6|4533.6|4547.4|4541.4|4539.1|4533.1|547
1707147900000|2024-02-05 15:45:00|4539.4|4533.4|4547.7|4541.7|4551.7|4545.7|4539.4|4533.4|1327
1707148200000|2024-02-05 15:50:00|4547.4|4541.4|4538.6|4532.6|4549.4|4543.4|4538.1|4532.1|1475
1707148500000|2024-02-05 15:55:00|4539.1|4533.1|4547.2|4541.2|4548.7|4542.7|4536.6|4530.6|338
1707148800000|2024-02-05 16:00:00|4547.7|4541.7|4544.1|4538.1|4551.7|4545.7|4537.1|4531.1|433
1707149100000|2024-02-05 16:05:00|4543.2|4537.2|4543.3|4537.3|4550.7|4544.7|4540.8|4534.8|285
1707149400000|2024-02-05 16:10:00|4543.4|4537.4|4543.3|4537.3|4548.8|4542.8|4540.3|4534.3|294
1707149700000|2024-02-05 16:15:00|4543.4|4537.4|4538.1|4532.1|4547.8|4541.8|4535.1|4529.1|272
1707150000000|2024-02-05 16:20:00|4539.1|4533.1|4535.8|4529.8|4540.8|4534.8|4534.4|4528.4|336
1707150300000|2024-02-05 16:25:00|4536.1|4530.1|4544.1|4538.1|4551.3|4545.3|4535.8|4529.8|1033
1707150600000|2024-02-05 16:30:00|4544.3|4538.3|4549.8|4543.8|4551.8|4545.8|4543.6|4537.6|246
1707150900000|2024-02-05 16:35:00|4550.1|4544.1|4540.3|4534.3|4550.8|4544.8|4539.1|4533.1|217
1707151200000|2024-02-05 16:40:00|4540.8|4534.8|4534.4|4528.4|4540.8|4534.8|4528.8|4522.8|968
1707151500000|2024-02-05 16:45:00|4533.9|4527.9|4525.1|4519.1|4534.8|4528.8|4523.1|4517.1|534
1707151800000|2024-02-05 16:50:00|4525.3|4519.3|4520.1|4514.1|4527.4|4521.4|4519.6|4513.6|278
1707152100000|2024-02-05 16:55:00|4520.6|4514.6|4526.6|4520.6|4526.8|4520.8|4516.4|4510.4|506
1707152400000|2024-02-05 17:00:00|4526.3|4520.3|4527.5|4521.5|4530.8|4524.8|4523.6|4517.6|375
1707152700000|2024-02-05 17:05:00|4529|4523|4539.1|4533.1|4542.3|4536.3|4528.5|4522.5|416
1707153000000|2024-02-05 17:10:00|4538.1|4532.1|4541.1|4535.1|4545.8|4539.8|4538.1|4532.1|380
1707153300000|2024-02-05 17:15:00|4541.8|4535.8|4547.3|4541.3|4554.8|4548.8|4541.8|4535.8|396
1707153600000|2024-02-05 17:20:00|4547.5|4541.5|4561.3|4555.3|4566.6|4560.6|4547.5|4541.5|506
1707153900000|2024-02-05 17:25:00|4561.8|4555.8|4559.8|4553.8|4565.8|4559.8|4558.8|4552.8|582
1707154200000|2024-02-05 17:30:00|4559.6|4553.6|4563.1|4557.1|4567|4561|4559.6|4553.6|1005
1707154500000|2024-02-05 17:35:00|4563.5|4557.5|4566.8|4560.8|4569.3|4563.3|4562.6|4556.6|644
1707154800000|2024-02-05 17:40:00|4567|4561|4568.3|4562.3|4571.1|4565.1|4565.6|4559.6|773
1707155100000|2024-02-05 17:45:00|4568.5|4562.5|4563.3|4557.3|4570.1|4564.1|4560.3|4554.3|449
1707155400000|2024-02-05 17:50:00|4564.1|4558.1|4555|4549|4564.8|4558.8|4553.3|4547.3|479
1707155700000|2024-02-05 17:55:00|4555.1|4549.1|4557|4551|4558.1|4552.1|4552.5|4546.5|298
1707156000000|2024-02-05 18:00:00|4556.8|4550.8|4563.5|4557.5|4563.5|4557.5|4556.5|4550.5|291
1707156300000|2024-02-05 18:05:00|4563.8|4557.8|4565.5|4559.5|4568.5|4562.5|4559.8|4553.8|335
1707156600000|2024-02-05 18:10:00|4565|4559|4559.8|4553.8|4566.5|4560.5|4558.3|4552.3|246
1707156900000|2024-02-05 18:15:00|4560.8|4554.8|4552.5|4546.5|4562.8|4556.8|4552.5|4546.5|274
1707157200000|2024-02-05 18:20:00|4552.8|4546.8|4553.5|4547.5|4554.8|4548.8|4551|4545|369
1707157500000|2024-02-05 18:25:00|4555.5|4549.5|4560|4554|4560.5|4554.5|4553.8|4547.8|432
1707157800000|2024-02-05 18:30:00|4560.3|4554.3|4550.8|4544.8|4560.5|4554.5|4550.8|4544.8|267
1707158100000|2024-02-05 18:35:00|4551.2|4545.2|4564.8|4558.8|4566|4560|4551.2|4545.2|494
1707158400000|2024-02-05 18:40:00|4565.8|4559.8|4566.2|4560.2|4568.5|4562.5|4563.8|4557.8|573
1707158700000|2024-02-05 18:45:00|4567.2|4561.2|4565.2|4559.2|4570.8|4564.8|4563.7|4557.7|531
1707159000000|2024-02-05 18:50:00|4565.7|4559.7|4564.8|4558.8|4567.8|4561.8|4562.3|4556.3|567
1707159300000|2024-02-05 18:55:00|4563.3|4557.3|4567.5|4561.5|4574.5|4568.5|4562.8|4556.8|705
1707159600000|2024-02-05 19:00:00|4567.8|4561.8|4574.2|4568.2|4576.5|4570.5|4567.5|4561.5|680
1707159900000|2024-02-05 19:05:00|4574.5|4568.5|4571.5|4565.5|4577.5|4571.5|4569.2|4563.2|882
1707160200000|2024-02-05 19:10:00|4572|4566|4563.8|4557.8|4573.8|4567.8|4562.7|4556.7|1524
1707160500000|2024-02-05 19:15:00|4564.5|4558.5|4578|4572|4578.2|4572.2|4564.2|4558.2|1169
1707181200000|2024-02-06 01:00:00|4576.9|4570.9|4581.5|4575.5|4585.7|4579.7|4571.9|4565.9|433
1707181500000|2024-02-06 01:05:00|4582|4576|4587.2|4581.2|4594.5|4588.5|4581.5|4575.5|237
1707181800000|2024-02-06 01:10:00|4586.9|4580.9|4587.4|4581.4|4597|4591|4583.5|4577.5|337
1707182100000|2024-02-06 01:15:00|4588|4582|4582.9|4576.9|4589.9|4583.9|4581.4|4575.4|90
1707182400000|2024-02-06 01:20:00|4582.4|4576.4|4583.9|4577.9|4587|4581|4581.4|4575.4|52
1707182700000|2024-02-06 01:25:00|4583.4|4577.4|4577.1|4571.1|4583.9|4577.9|4576.9|4570.9|34
1707183000000|2024-02-06 01:30:00|4577.2|4571.2|4583.2|4577.2|4584.2|4578.2|4577.2|4571.2|28
1707183300000|2024-02-06 01:35:00|4582.9|4576.9|4582.2|4576.2|4584.4|4578.4|4582.1|4576.1|59
1707183600000|2024-02-06 01:40:00|4582.4|4576.4|4581.7|4575.7|4582.7|4576.7|4579.6|4573.6|17
1707183900000|2024-02-06 01:45:00|4581.6|4575.6|4587.2|4581.2|4591.6|4585.6|4581.6|4575.6|29
1707184200000|2024-02-06 01:50:00|4587.1|4581.1|4589.6|4583.6|4589.6|4583.6|4583.1|4577.1|28
1707184500000|2024-02-06 01:55:00|4589.7|4583.7|4588.6|4582.6|4592.1|4586.1|4588.6|4582.6|11
1707184800000|2024-02-06 02:00:00|4588.7|4582.7|4587.7|4581.7|4591.6|4585.6|4586.6|4580.6|55
1707185100000|2024-02-06 02:05:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4582.9|4576.9|28
1707185400000|2024-02-06 02:10:00|4586.7|4580.7|4583.9|4577.9|4588.2|4582.2|4582.9|4576.9|15
1707185700000|2024-02-06 02:15:00|4584.1|4578.1|4581.9|4575.9|4585.1|4579.1|4580.4|4574.4|16
1707186000000|2024-02-06 02:20:00|4582.1|4576.1|4583.9|4577.9|4584.6|4578.6|4582.1|4576.1|18
1707186300000|2024-02-06 02:25:00|4584.1|4578.1|4582.7|4576.7|4584.6|4578.6|4582.7|4576.7|2
1707186600000|2024-02-06 02:30:00|4582.4|4576.4|4582.9|4576.9|4583.7|4577.7|4582.1|4576.1|14
1707186900000|2024-02-06 02:35:00|4582.7|4576.7|4591.9|4585.9|4591.9|4585.9|4582.7|4576.7|23
1707187200000|2024-02-06 02:40:00|4591.7|4585.7|4586.3|4580.3|4591.9|4585.9|4586.3|4580.3|8
1707187500000|2024-02-06 02:45:00|4585.9|4579.9|4575.8|4569.8|4586.8|4580.8|4574.9|4568.9|13
1707187800000|2024-02-06 02:50:00|4575.9|4569.9|4579.9|4573.9|4579.9|4573.9|4575.4|4569.4|17
1707188100000|2024-02-06 02:55:00|4579.6|4573.6|4574.9|4568.9|4580.8|4574.8|4574.8|4568.8|21
1707188400000|2024-02-06 03:00:00|4575.3|4569.3|4574.9|4568.9|4576.9|4570.9|4574.8|4568.8|6
1707188700000|2024-02-06 03:05:00|4575.1|4569.1|4573.9|4567.9|4576.9|4570.9|4572.3|4566.3|8
1707189000000|2024-02-06 03:10:00|4574.4|4568.4|4575.9|4569.9|4575.9|4569.9|4573.8|4567.8|5
1707189300000|2024-02-06 03:15:00|4576.3|4570.3|4578.4|4572.4|4580.4|4574.4|4576.3|4570.3|9
1707189600000|2024-02-06 03:20:00|4578.3|4572.3|4577.6|4571.6|4578.9|4572.9|4577.3|4571.3|1
1707189900000|2024-02-06 03:25:00|4577.9|4571.9|4579.6|4573.6|4580.1|4574.1|4576.3|4570.3|135
1707190200000|2024-02-06 03:30:00|4580.1|4574.1|4582.6|4576.6|4582.6|4576.6|4579.3|4573.3|6
1707190500000|2024-02-06 03:35:00|4583.1|4577.1|4580.6|4574.6|4583.6|4577.6|4578.3|4572.3|14
1707190800000|2024-02-06 03:40:00|4580.3|4574.3|4577.8|4571.8|4580.8|4574.8|4577.8|4571.8|7
1707191100000|2024-02-06 03:45:00|4577.1|4571.1|4576.6|4570.6|4577.3|4571.3|4576.3|4570.3|6
1707191400000|2024-02-06 03:50:00|4577|4571|4577.3|4571.3|4579.8|4573.8|4577|4571|11
1707191700000|2024-02-06 03:55:00|4576.3|4570.3|4577.3|4571.3|4577.6|4571.6|4575.8|4569.8|7
1707192000000|2024-02-06 04:00:00|4577.6|4571.6|4578.6|4572.6|4578.6|4572.6|4575.6|4569.6|12
1707192300000|2024-02-06 04:05:00|4579.3|4573.3|4576.6|4570.6|4579.3|4573.3|4575.6|4569.6|8
1707192600000|2024-02-06 04:10:00|4576.8|4570.8|4577.3|4571.3|4578.3|4572.3|4576.8|4570.8|9
1707192900000|2024-02-06 04:15:00|4578.3|4572.3|4584.1|4578.1|4584.1|4578.1|4576.3|4570.3|28
1707193200000|2024-02-06 04:20:00|4585.1|4579.1|4588.6|4582.6|4588.6|4582.6|4584.6|4578.6|11
1707193500000|2024-02-06 04:25:00|4588.3|4582.3|4589.6|4583.6|4592.3|4586.3|4588.3|4582.3|19
1707193800000|2024-02-06 04:30:00|4589.8|4583.8|4590.3|4584.3|4592.1|4586.1|4589.8|4583.8|8
1707194100000|2024-02-06 04:35:00|4590.5|4584.5|4594.3|4588.3|4596.1|4590.1|4590.3|4584.3|52
1707194400000|2024-02-06 04:40:00|4594|4588|4593|4587|4594|4588|4592.3|4586.3|8
1707194700000|2024-02-06 04:45:00|4592.3|4586.3|4590.7|4584.7|4592.8|4586.8|4590.7|4584.7|5
1707195000000|2024-02-06 04:50:00|4590.8|4584.8|4591|4585|4591.3|4585.3|4590.7|4584.7|3
1707195300000|2024-02-06 04:55:00|4590.3|4584.3|4589.8|4583.8|4590.3|4584.3|4589.5|4583.5|1
1707195600000|2024-02-06 05:00:00|4590|4584|4600|4594|4602|4596|4590|4584|52
1707195900000|2024-02-06 05:05:00|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4597.6|4591.6|24
1707196200000|2024-02-06 05:10:00|4598.6|4592.6|4597.6|4591.6|4598.6|4592.6|4597.1|4591.1|6
1707196500000|2024-02-06 05:15:00|4598|4592|4597.5|4591.5|4598.5|4592.5|4597.1|4591.1|2
1707196800000|2024-02-06 05:20:00|4597.2|4591.2|4594.7|4588.7|4597.5|4591.5|4594.5|4588.5|36
1707197100000|2024-02-06 05:25:00|4594.5|4588.5|4591.7|4585.7|4594.7|4588.7|4591.5|4585.5|7
1707197400000|2024-02-06 05:30:00|4591.8|4585.8|4603.3|4597.3|4605.5|4599.5|4591.8|4585.8|69
1707197700000|2024-02-06 05:35:00|4603.5|4597.5|4598|4592|4604|4598|4598|4592|7
1707198000000|2024-02-06 05:40:00|4598.5|4592.5|4599.2|4593.2|4601.5|4595.5|4598|4592|3
1707198300000|2024-02-06 05:45:00|4600|4594|4598.7|4592.7|4601.7|4595.7|4598|4592|12
1707198600000|2024-02-06 05:50:00|4598.3|4592.3|4598|4592|4599|4593|4596|4590|3
1707198900000|2024-02-06 05:55:00|4597.7|4591.7|4597.7|4591.7|4599|4593|4596.7|4590.7|2
1707199200000|2024-02-06 06:00:00|4597.5|4591.5|4599|4593|4599|4593|4595.7|4589.7|29
1707199500000|2024-02-06 06:05:00|4598.7|4592.7|4601|4595|4601|4595|4597.2|4591.2|19
1707199800000|2024-02-06 06:10:00|4600.2|4594.2|4598.7|4592.7|4600.5|4594.5|4595.2|4589.2|27
1707200100000|2024-02-06 06:15:00|4598.5|4592.5|4597.5|4591.5|4598.7|4592.7|4596.7|4590.7|24
1707200400000|2024-02-06 06:20:00|4597.2|4591.2|4597.2|4591.2|4597.7|4591.7|4595.7|4589.7|27
1707200700000|2024-02-06 06:25:00|4598.5|4592.5|4599.5|4593.5|4600.7|4594.7|4598.5|4592.5|8
1707201000000|2024-02-06 06:30:00|4599.7|4593.7|4599.5|4593.5|4600.7|4594.7|4598.7|4592.7|21
1707201300000|2024-02-06 06:35:00|4600.7|4594.7|4601.5|4595.5|4601.5|4595.5|4598.7|4592.7|10
1707201600000|2024-02-06 06:40:00|4601.8|4595.8|4605.7|4599.7|4605.7|4599.7|4601.8|4595.8|81
1707201900000|2024-02-06 06:45:00|4605.5|4599.5|4601.2|4595.2|4605.7|4599.7|4601.2|4595.2|15
1707202200000|2024-02-06 06:50:00|4601.5|4595.5|4606|4600|4606.5|4600.5|4600.5|4594.5|12
1707202500000|2024-02-06 06:55:00|4606.5|4600.5|4615.5|4609.5|4620.7|4614.7|4606.5|4600.5|94
1707202800000|2024-02-06 07:00:00|4615.7|4609.7|4612.7|4606.7|4615.7|4609.7|4612.5|4606.5|11
1707203100000|2024-02-06 07:05:00|4612.5|4606.5|4612.5|4606.5|4616|4610|4611.7|4605.7|44
1707203400000|2024-02-06 07:10:00|4612.2|4606.2|4608.7|4602.7|4612.5|4606.5|4606.7|4600.7|47
1707203700000|2024-02-06 07:15:00|4608.9|4602.9|4607.6|4601.6|4611.2|4605.2|4607.6|4601.6|27
1707204000000|2024-02-06 07:20:00|4607.7|4601.7|4610.7|4604.7|4611.1|4605.1|4607.6|4601.6|39
1707204300000|2024-02-06 07:25:00|4610.6|4604.6|4610.6|4604.6|4610.7|4604.7|4610.6|4604.6|14
1707204600000|2024-02-06 07:30:00|4610.2|4604.2|4610.6|4604.6|4610.6|4604.6|4608.2|4602.2|22
1707204900000|2024-02-06 07:35:00|4610.1|4604.1|4608.6|4602.6|4610.6|4604.6|4603.7|4597.7|114
1707205200000|2024-02-06 07:40:00|4608.9|4602.9|4609.6|4603.6|4612.2|4606.2|4608.9|4602.9|49
1707205500000|2024-02-06 07:45:00|4609.2|4603.2|4609.7|4603.7|4612.6|4606.6|4608.5|4602.5|56
1707205800000|2024-02-06 07:50:00|4609.6|4603.6|4610.6|4604.6|4611.7|4605.7|4608.7|4602.7|26
1707206100000|2024-02-06 07:55:00|4610.7|4604.7|4611.7|4605.7|4611.7|4605.7|4608.6|4602.6|14
1707206400000|2024-02-06 08:00:00|4611.6|4605.6|4610.6|4604.6|4611.6|4605.6|4608.6|4602.6|21
1707206700000|2024-02-06 08:05:00|4611.1|4605.1|4612.6|4606.6|4613.2|4607.2|4609.7|4603.7|9
1707207000000|2024-02-06 08:10:00|4611.1|4605.1|4613.6|4607.6|4614.2|4608.2|4609.7|4603.7|43
1707207300000|2024-02-06 08:15:00|4613.7|4607.7|4612.7|4606.7|4613.7|4607.7|4612.2|4606.2|29
1707207600000|2024-02-06 08:20:00|4613.1|4607.1|4612.1|4606.1|4613.7|4607.7|4611.4|4605.4|22
1707207900000|2024-02-06 08:25:00|4612.4|4606.4|4609.6|4603.6|4612.6|4606.6|4609.6|4603.6|7
1707208200000|2024-02-06 08:30:00|4609.1|4603.1|4613.7|4607.7|4614.4|4608.4|4608.4|4602.4|15
1707208500000|2024-02-06 08:35:00|4613.4|4607.4|4608.3|4602.3|4614.7|4608.7|4607.9|4601.9|136
1707208800000|2024-02-06 08:40:00|4607.9|4601.9|4607.8|4601.8|4608.4|4602.4|4606.8|4600.8|48
1707209100000|2024-02-06 08:45:00|4607.9|4601.9|4600.4|4594.4|4608.3|4602.3|4600.4|4594.4|158
1707209400000|2024-02-06 08:50:00|4600.8|4594.8|4600.4|4594.4|4600.8|4594.8|4598.3|4592.3|22
1707209700000|2024-02-06 08:55:00|4600.3|4594.3|4599.4|4593.4|4601.3|4595.3|4596.6|4590.6|43
1707210000000|2024-02-06 09:00:00|4599.6|4593.6|4600.8|4594.8|4601.4|4595.4|4599.4|4593.4|20
1707210300000|2024-02-06 09:05:00|4600.4|4594.4|4608.4|4602.4|4608.4|4602.4|4600.4|4594.4|20
1707210600000|2024-02-06 09:10:00|4608.3|4602.3|4618.5|4612.5|4618.5|4612.5|4607.9|4601.9|274
1707210900000|2024-02-06 09:15:00|4618.1|4612.1|4616.5|4610.5|4618.1|4612.1|4614.6|4608.6|43
1707211200000|2024-02-06 09:20:00|4617.5|4611.5|4622.8|4616.8|4622.9|4616.9|4617.1|4611.1|388
1707211500000|2024-02-06 09:25:00|4624|4618|4613.6|4607.6|4624|4618|4610|4604|91
1707211800000|2024-02-06 09:30:00|4613.5|4607.5|4615|4609|4615|4609|4609.6|4603.6|15
1707212100000|2024-02-06 09:35:00|4614.6|4608.6|4614|4608|4618.5|4612.5|4613.6|4607.6|14
1707212400000|2024-02-06 09:40:00|4614.6|4608.6|4613.6|4607.6|4615.6|4609.6|4611.6|4605.6|7
1707212700000|2024-02-06 09:45:00|4613.5|4607.5|4611.1|4605.1|4613.8|4607.8|4609.3|4603.3|19
1707213000000|2024-02-06 09:50:00|4610.8|4604.8|4606.8|4600.8|4611.1|4605.1|4606.6|4600.6|5
1707213300000|2024-02-06 09:55:00|4607.6|4601.6|4606.1|4600.1|4607.8|4601.8|4605.5|4599.5|13
1707213600000|2024-02-06 10:00:00|4605.1|4599.1|4610.1|4604.1|4611.5|4605.5|4605.1|4599.1|18
1707213900000|2024-02-06 10:05:00|4610.8|4604.8|4613.6|4607.6|4613.6|4607.6|4610.8|4604.8|2
1707214200000|2024-02-06 10:10:00|4615.6|4609.6|4617.6|4611.6|4618.1|4612.1|4615.6|4609.6|24
1707214500000|2024-02-06 10:15:00|4617.1|4611.1|4620.3|4614.3|4620.3|4614.3|4616.8|4610.8|37
1707214800000|2024-02-06 10:20:00|4619.3|4613.3|4620.6|4614.6|4621.6|4615.6|4619.3|4613.3|29
1707215100000|2024-02-06 10:25:00|4621.1|4615.1|4621.6|4615.6|4621.6|4615.6|4619|4613|18
1707215400000|2024-02-06 10:30:00|4621.5|4615.5|4620.2|4614.2|4623.1|4617.1|4619.7|4613.7|14
1707215700000|2024-02-06 10:35:00|4620|4614|4623.5|4617.5|4623.5|4617.5|4619.7|4613.7|82
1707216000000|2024-02-06 10:40:00|4623.3|4617.3|4623.5|4617.5|4624.3|4618.3|4623|4617|5
1707216300000|2024-02-06 10:45:00|4623.3|4617.3|4623.3|4617.3|4623.5|4617.5|4622.8|4616.8|4
1707216600000|2024-02-06 10:50:00|4623.2|4617.2|4624.2|4618.2|4624.2|4618.2|4622.8|4616.8|2
1707216900000|2024-02-06 10:55:00|4623.8|4617.8|4623.8|4617.8|4624.7|4618.7|4622.8|4616.8|86
1707217200000|2024-02-06 11:00:00|4623.5|4617.5|4624|4618|4624.3|4618.3|4623.3|4617.3|11
1707217500000|2024-02-06 11:05:00|4623.7|4617.7|4615.8|4609.8|4624|4618|4615.7|4609.7|26
1707217800000|2024-02-06 11:10:00|4616.2|4610.2|4617.7|4611.7|4618.2|4612.2|4614.8|4608.8|29
1707218100000|2024-02-06 11:15:00|4618.2|4612.2|4619.7|4613.7|4621.2|4615.2|4617.8|4611.8|11
1707218400000|2024-02-06 11:20:00|4619|4613|4619.7|4613.7|4621.7|4615.7|4618.9|4612.9|15
1707218700000|2024-02-06 11:25:00|4619.3|4613.3|4627|4621|4627|4621|4619|4613|48
1707219000000|2024-02-06 11:30:00|4627.3|4621.3|4626.7|4620.7|4633.7|4627.7|4624.7|4618.7|231
1707219300000|2024-02-06 11:35:00|4626.8|4620.8|4631.3|4625.3|4631.3|4625.3|4626.7|4620.7|37
1707219600000|2024-02-06 11:40:00|4631.8|4625.8|4634.8|4628.8|4635.7|4629.7|4627.7|4621.7|98
1707219900000|2024-02-06 11:45:00|4634.7|4628.7|4631.8|4625.8|4634.7|4628.7|4631.8|4625.8|31
1707220200000|2024-02-06 11:50:00|4632.2|4626.2|4631.9|4625.9|4635.3|4629.3|4629.5|4623.5|63
1707220500000|2024-02-06 11:55:00|4631.5|4625.5|4628.5|4622.5|4632.4|4626.4|4627.7|4621.7|14
1707220800000|2024-02-06 12:00:00|4628|4622|4631.5|4625.5|4632.7|4626.7|4628|4622|28
1707221100000|2024-02-06 12:05:00|4631.7|4625.7|4635.2|4629.2|4635.5|4629.5|4631.7|4625.7|66
1707221400000|2024-02-06 12:10:00|4635.4|4629.4|4633|4627|4635.4|4629.4|4633|4627|72
1707221700000|2024-02-06 12:15:00|4633.5|4627.5|4632.2|4626.2|4633.5|4627.5|4631.2|4625.2|114
1707222000000|2024-02-06 12:20:00|4632.5|4626.5|4636.7|4630.7|4639.7|4633.7|4632.5|4626.5|51
1707222300000|2024-02-06 12:25:00|4637.1|4631.1|4638.9|4632.9|4641.1|4635.1|4636.4|4630.4|83
1707222600000|2024-02-06 12:30:00|4639.2|4633.2|4637.4|4631.4|4639.2|4633.2|4636.7|4630.7|39
1707222900000|2024-02-06 12:35:00|4638.9|4632.9|4639.9|4633.9|4640.4|4634.4|4638.2|4632.2|80
1707223200000|2024-02-06 12:40:00|4639.7|4633.7|4640.4|4634.4|4640.4|4634.4|4638.9|4632.9|32
1707223500000|2024-02-06 12:45:00|4639.9|4633.9|4640.7|4634.7|4640.7|4634.7|4638.9|4632.9|64
1707223800000|2024-02-06 12:50:00|4640.4|4634.4|4634.7|4628.7|4640.7|4634.7|4632.9|4626.9|92
1707224100000|2024-02-06 12:55:00|4634.4|4628.4|4637.1|4631.1|4637.6|4631.6|4629.7|4623.7|174
1707224400000|2024-02-06 13:00:00|4637.2|4631.2|4638.2|4632.2|4641.4|4635.4|4635.7|4629.7|307
1707224700000|2024-02-06 13:05:00|4637.4|4631.4|4629.7|4623.7|4638.7|4632.7|4629.4|4623.4|200
1707225000000|2024-02-06 13:10:00|4630.2|4624.2|4624.6|4618.6|4630.7|4624.7|4624.1|4618.1|53
1707225300000|2024-02-06 13:15:00|4624.1|4618.1|4620.4|4614.4|4624.1|4618.1|4619.4|4613.4|118
1707225600000|2024-02-06 13:20:00|4620.2|4614.2|4622.2|4616.2|4625.2|4619.2|4619.9|4613.9|33
1707225900000|2024-02-06 13:25:00|4622.9|4616.9|4620.7|4614.7|4624.2|4618.2|4620.7|4614.7|13
1707226200000|2024-02-06 13:30:00|4620.6|4614.6|4623.9|4617.9|4625.7|4619.7|4620.6|4614.6|23
1707226500000|2024-02-06 13:35:00|4623.7|4617.7|4626.7|4620.7|4628.7|4622.7|4621.1|4615.1|73
1707226800000|2024-02-06 13:40:00|4627.6|4621.6|4623.2|4617.2|4628.2|4622.2|4621.1|4615.1|71
1707229800000|2024-02-06 14:30:00|4613.8|4607.8|4606.6|4600.6|4625.4|4619.4|4592.6|4586.6|1630
1707230100000|2024-02-06 14:35:00|4605.5|4599.5|4608.6|4602.6|4615.8|4609.8|4601.1|4595.1|622
1707230400000|2024-02-06 14:40:00|4609|4603|4614.5|4608.5|4619.5|4613.5|4608.5|4602.5|383
1707230700000|2024-02-06 14:45:00|4614.8|4608.8|4632.5|4626.5|4632.8|4626.8|4614.5|4608.5|861
1707231000000|2024-02-06 14:50:00|4633.5|4627.5|4629.6|4623.6|4636.8|4630.8|4623.5|4617.5|500
1707231300000|2024-02-06 14:55:00|4629.3|4623.3|4632|4626|4637.6|4631.6|4625.1|4619.1|601
1707231600000|2024-02-06 15:00:00|4631.6|4625.6|4630.9|4624.9|4633.8|4627.8|4621.1|4615.1|467
1707231900000|2024-02-06 15:05:00|4632.1|4626.1|4644.1|4638.1|4649.8|4643.8|4630.8|4624.8|892
1707232200000|2024-02-06 15:10:00|4643.6|4637.6|4631.6|4625.6|4650.3|4644.3|4631.1|4625.1|411
1707232500000|2024-02-06 15:15:00|4631.5|4625.5|4641.1|4635.1|4642.3|4636.3|4627.3|4621.3|399
1707232800000|2024-02-06 15:20:00|4641.4|4635.4|4633.8|4627.8|4642.8|4636.8|4631.6|4625.6|423
1707233100000|2024-02-06 15:25:00|4634.6|4628.6|4643.1|4637.1|4645.3|4639.3|4633.1|4627.1|385
1707233400000|2024-02-06 15:30:00|4643.3|4637.3|4642.8|4636.8|4654.8|4648.8|4639.3|4633.3|451
1707233700000|2024-02-06 15:35:00|4641.8|4635.8|4640.1|4634.1|4644.8|4638.8|4636.5|4630.5|371
1707234000000|2024-02-06 15:40:00|4639.1|4633.1|4632.8|4626.8|4639.1|4633.1|4629.2|4623.2|338
1707234300000|2024-02-06 15:45:00|4631.8|4625.8|4623.2|4617.2|4633.3|4627.3|4619.5|4613.5|447
1707234600000|2024-02-06 15:50:00|4623.8|4617.8|4624.5|4618.5|4629.1|4623.1|4618|4612|292
1707234900000|2024-02-06 15:55:00|4624.6|4618.6|4622.5|4616.5|4625.1|4619.1|4615.5|4609.5|227
1707235200000|2024-02-06 16:00:00|4622.3|4616.3|4619.8|4613.8|4624.1|4618.1|4616.3|4610.3|358
1707235500000|2024-02-06 16:05:00|4619.5|4613.5|4625.7|4619.7|4626.5|4620.5|4616.2|4610.2|338
1707235800000|2024-02-06 16:10:00|4625.8|4619.8|4621.8|4615.8|4626.5|4620.5|4619.5|4613.5|120
1707236100000|2024-02-06 16:15:00|4622|4616|4628.8|4622.8|4631|4625|4622|4616|257
1707236400000|2024-02-06 16:20:00|4628.5|4622.5|4636.1|4630.1|4638.3|4632.3|4628.3|4622.3|622
1707236700000|2024-02-06 16:25:00|4636.8|4630.8|4629.5|4623.5|4638.1|4632.1|4626.6|4620.6|143
1707237000000|2024-02-06 16:30:00|4629.1|4623.1|4637.1|4631.1|4640.1|4634.1|4628.1|4622.1|328
1707237300000|2024-02-06 16:35:00|4637.5|4631.5|4642.1|4636.1|4642.3|4636.3|4636.8|4630.8|355
1707237600000|2024-02-06 16:40:00|4641.8|4635.8|4638.2|4632.2|4642.8|4636.8|4634.2|4628.2|275
1707237900000|2024-02-06 16:45:00|4638.3|4632.3|4644.2|4638.2|4646.2|4640.2|4636.2|4630.2|412
1707238200000|2024-02-06 16:50:00|4644.3|4638.3|4655.2|4649.2|4658.7|4652.7|4644.3|4638.3|541
1707238500000|2024-02-06 16:55:00|4655.5|4649.5|4645.5|4639.5|4657.8|4651.8|4645.5|4639.5|406
1707238800000|2024-02-06 17:00:00|4646.5|4640.5|4643.2|4637.2|4647.3|4641.3|4630.3|4624.3|795
1707239100000|2024-02-06 17:05:00|4643.3|4637.3|4640.7|4634.7|4645.2|4639.2|4635.2|4629.2|164
1707239400000|2024-02-06 17:10:00|4640.3|4634.3|4640.3|4634.3|4642|4636|4633|4627|179
1707239700000|2024-02-06 17:15:00|4640.7|4634.7|4631.4|4625.4|4643.8|4637.8|4630.9|4624.9|644
1707240000000|2024-02-06 17:20:00|4631.7|4625.7|4629.2|4623.2|4632.9|4626.9|4628.2|4622.2|346
1707240300000|2024-02-06 17:25:00|4629.5|4623.5|4626.9|4620.9|4633.5|4627.5|4622.9|4616.9|354
1707240600000|2024-02-06 17:30:00|4627.2|4621.2|4630.1|4624.1|4636.9|4630.9|4627|4621|314
1707240900000|2024-02-06 17:35:00|4629.7|4623.7|4626.7|4620.7|4629.7|4623.7|4622.2|4616.2|435
1707241200000|2024-02-06 17:40:00|4626.6|4620.6|4627.2|4621.2|4627.6|4621.6|4622.2|4616.2|138
1707241500000|2024-02-06 17:45:00|4627.7|4621.7|4630.2|4624.2|4630.2|4624.2|4624.6|4618.6|563
1707241800000|2024-02-06 17:50:00|4630.9|4624.9|4626.6|4620.6|4632.4|4626.4|4625.6|4619.6|191
1707242100000|2024-02-06 17:55:00|4627.2|4621.2|4621.6|4615.6|4627.9|4621.9|4617.9|4611.9|464
1707242400000|2024-02-06 18:00:00|4620.9|4614.9|4621.9|4615.9|4625.2|4619.2|4619.2|4613.2|288
1707242700000|2024-02-06 18:05:00|4622.4|4616.4|4612.1|4606.1|4622.4|4616.4|4608.9|4602.9|352
1707243000000|2024-02-06 18:10:00|4611.9|4605.9|4617.6|4611.6|4617.9|4611.9|4610.6|4604.6|239
1707243300000|2024-02-06 18:15:00|4617.4|4611.4|4620.2|4614.2|4621.2|4615.2|4616.6|4610.6|282
1707243600000|2024-02-06 18:20:00|4617.7|4611.7|4618.5|4612.5|4622.5|4616.5|4615.7|4609.7|158
1707243900000|2024-02-06 18:25:00|4618.9|4612.9|4629.2|4623.2|4630.5|4624.5|4618.5|4612.5|307
1707244200000|2024-02-06 18:30:00|4630|4624|4639.6|4633.6|4640.6|4634.6|4628.9|4622.9|412
1707244500000|2024-02-06 18:35:00|4638.9|4632.9|4648.2|4642.2|4658.4|4652.4|4638.9|4632.9|523
1707244800000|2024-02-06 18:40:00|4648.4|4642.4|4642.9|4636.9|4648.5|4642.5|4641.2|4635.2|317
1707245100000|2024-02-06 18:45:00|4644.2|4638.2|4639.6|4633.6|4644.2|4638.2|4637.4|4631.4|415
1707245400000|2024-02-06 18:50:00|4641.4|4635.4|4637.7|4631.7|4641.9|4635.9|4634.2|4628.2|983
1707245700000|2024-02-06 18:55:00|4637.2|4631.2|4632.6|4626.6|4638.9|4632.9|4632.2|4626.2|325
1707246000000|2024-02-06 19:00:00|4632.9|4626.9|4630.2|4624.2|4635.9|4629.9|4629.7|4623.7|411
1707246300000|2024-02-06 19:05:00|4630.4|4624.4|4627.6|4621.6|4630.6|4624.6|4626.9|4620.9|277
1707246600000|2024-02-06 19:10:00|4627.4|4621.4|4629.3|4623.3|4630.6|4624.6|4621.3|4615.3|1614
1707246900000|2024-02-06 19:15:00|4629.6|4623.6|4635.1|4629.1|4635.6|4629.6|4627.6|4621.6|528
1707267600000|2024-02-07 01:00:00|4640.9|4634.9|4647.9|4641.9|4649.2|4643.2|4637.6|4631.6|125
1707267900000|2024-02-07 01:05:00|4648.1|4642.1|4648.6|4642.6|4649.7|4643.7|4645.4|4639.4|83
1707268200000|2024-02-07 01:10:00|4648.8|4642.8|4650.3|4644.3|4655.8|4649.8|4648.6|4642.6|183
1707268500000|2024-02-07 01:15:00|4649.6|4643.6|4646|4640|4649.6|4643.6|4644.5|4638.5|6
1707268800000|2024-02-07 01:20:00|4646.6|4640.6|4650.3|4644.3|4650.5|4644.5|4645|4639|5
1707269100000|2024-02-07 01:25:00|4649.8|4643.8|4648.8|4642.8|4652.8|4646.8|4648.8|4642.8|15
1707269400000|2024-02-07 01:30:00|4649.3|4643.3|4654.3|4648.3|4655.8|4649.8|4649.3|4643.3|65
1707269700000|2024-02-07 01:35:00|4653.5|4647.5|4652.8|4646.8|4655.5|4649.5|4652.5|4646.5|20
1707270000000|2024-02-07 01:40:00|4653.3|4647.3|4649.4|4643.4|4653.3|4647.3|4649.4|4643.4|6
1707270300000|2024-02-07 01:45:00|4649.2|4643.2|4648.9|4642.9|4650.4|4644.4|4648.9|4642.9|2
1707270600000|2024-02-07 01:50:00|4649.4|4643.4|4648.9|4642.9|4649.9|4643.9|4648.9|4642.9|11
1707270900000|2024-02-07 01:55:00|4649|4643|4653.7|4647.7|4654|4648|4648.9|4642.9|27
1707271200000|2024-02-07 02:00:00|4653.5|4647.5|4655|4649|4655.2|4649.2|4651|4645|12
1707271500000|2024-02-07 02:05:00|4655.2|4649.2|4653.8|4647.8|4657.8|4651.8|4651.8|4645.8|22
1707271800000|2024-02-07 02:10:00|4653.3|4647.3|4649.5|4643.5|4653.5|4647.5|4647.3|4641.3|4
1707272100000|2024-02-07 02:15:00|4649.1|4643.1|4644.3|4638.3|4649.1|4643.1|4644.3|4638.3|8
1707272400000|2024-02-07 02:20:00|4644.2|4638.2|4642.8|4636.8|4644.2|4638.2|4641.8|4635.8|3
1707272700000|2024-02-07 02:25:00|4642.5|4636.5|4640.3|4634.3|4642.5|4636.5|4639.8|4633.8|0
1707273000000|2024-02-07 02:30:00|4640.7|4634.7|4634.3|4628.3|4640.7|4634.7|4633.8|4627.8|42
1707273300000|2024-02-07 02:35:00|4633.7|4627.7|4632.2|4626.2|4633.7|4627.7|4629.8|4623.8|25
1707273600000|2024-02-07 02:40:00|4631.7|4625.7|4632.4|4626.4|4632.7|4626.7|4628.7|4622.7|68
1707273900000|2024-02-07 02:45:00|4632.5|4626.5|4631|4625|4634.7|4628.7|4629|4623|22
1707274200000|2024-02-07 02:50:00|4630.9|4624.9|4629.8|4623.8|4631.7|4625.7|4629.2|4623.2|8
1707274500000|2024-02-07 02:55:00|4629.7|4623.7|4627|4621|4630.3|4624.3|4626.3|4620.3|41
1707274800000|2024-02-07 03:00:00|4626.9|4620.9|4614.4|4608.4|4626.9|4620.9|4612.5|4606.5|117
1707275100000|2024-02-07 03:05:00|4614|4608|4614.4|4608.4|4615.7|4609.7|4613.2|4607.2|106
1707275400000|2024-02-07 03:10:00|4614.9|4608.9|4608.9|4602.9|4615.4|4609.4|4608.9|4602.9|227
1707275700000|2024-02-07 03:15:00|4609.1|4603.1|4610.1|4604.1|4610.4|4604.4|4607.6|4601.6|17
1707276000000|2024-02-07 03:20:00|4610.4|4604.4|4610.1|4604.1|4610.7|4604.7|4606.7|4600.7|27
1707276300000|2024-02-07 03:25:00|4609.9|4603.9|4612.1|4606.1|4612.4|4606.4|4606.2|4600.2|16
1707276600000|2024-02-07 03:30:00|4612.4|4606.4|4614.6|4608.6|4615.6|4609.6|4612.1|4606.1|16
1707276900000|2024-02-07 03:35:00|4614.7|4608.7|4614.1|4608.1|4615.4|4609.4|4613.6|4607.6|8
1707277200000|2024-02-07 03:40:00|4613.9|4607.9|4614.4|4608.4|4614.4|4608.4|4613.6|4607.6|2
1707277500000|2024-02-07 03:45:00|4615.4|4609.4|4618.9|4612.9|4620.4|4614.4|4615.1|4609.1|7
1707277800000|2024-02-07 03:50:00|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|5
1707278100000|2024-02-07 03:55:00|4619.9|4613.9|4618.7|4612.7|4620.4|4614.4|4618.7|4612.7|10
1707278400000|2024-02-07 04:00:00|4618.6|4612.6|4618.2|4612.2|4620.6|4614.6|4618.2|4612.2|8
1707278700000|2024-02-07 04:05:00|4617.9|4611.9|4611.9|4605.9|4617.9|4611.9|4611.4|4605.4|5
1707279000000|2024-02-07 04:10:00|4611.7|4605.7|4608.9|4602.9|4611.9|4605.9|4608.4|4602.4|4
1707279300000|2024-02-07 04:15:00|4610|4604|4609.7|4603.7|4610.9|4604.9|4609|4603|9
1707279600000|2024-02-07 04:20:00|4609.9|4603.9|4608.9|4602.9|4609.9|4603.9|4607.9|4601.9|5
1707279900000|2024-02-07 04:25:00|4609.2|4603.2|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|4
1707280200000|2024-02-07 04:30:00|4608.7|4602.7|4607.4|4601.4|4608.7|4602.7|4606.9|4600.9|1
1707280500000|2024-02-07 04:35:00|4606.9|4600.9|4605.7|4599.7|4606.9|4600.9|4604.2|4598.2|15
1707280800000|2024-02-07 04:40:00|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|5
1707281100000|2024-02-07 04:45:00|4607.1|4601.1|4609.4|4603.4|4609.9|4603.9|4607.1|4601.1|10
1707281400000|2024-02-07 04:50:00|4608.9|4602.9|4607.4|4601.4|4609.4|4603.4|4606.9|4600.9|3
1707281700000|2024-02-07 04:55:00|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1707282000000|2024-02-07 05:00:00|4608.1|4602.1|4606.4|4600.4|4608.4|4602.4|4605.4|4599.4|12
1707282300000|2024-02-07 05:05:00|4606.6|4600.6|4608.1|4602.1|4608.4|4602.4|4605.9|4599.9|8
1707282600000|2024-02-07 05:10:00|4608.4|4602.4|4610.4|4604.4|4610.4|4604.4|4606.9|4600.9|15
1707282900000|2024-02-07 05:15:00|4610.9|4604.9|4609.4|4603.4|4612.9|4606.9|4609.4|4603.4|12
1707283200000|2024-02-07 05:20:00|4608.9|4602.9|4605.9|4599.9|4609.4|4603.4|4605.9|4599.9|4
1707283500000|2024-02-07 05:25:00|4605.6|4599.6|4605.4|4599.4|4606.1|4600.1|4604.9|4598.9|6
1707283800000|2024-02-07 05:30:00|4605.1|4599.1|4606.8|4600.8|4610.8|4604.8|4603.2|4597.2|55
1707284100000|2024-02-07 05:35:00|4606.9|4600.9|4604.1|4598.1|4607.8|4601.8|4603.9|4597.9|14
1707284400000|2024-02-07 05:40:00|4604.4|4598.4|4603.8|4597.8|4605.8|4599.8|4602.9|4596.9|31
1707284700000|2024-02-07 05:45:00|4603.9|4597.9|4604.4|4598.4|4605.9|4599.9|4603.9|4597.9|17
1707285000000|2024-02-07 05:50:00|4604.8|4598.8|4606.8|4600.8|4606.9|4600.9|4602.8|4596.8|27
1707285300000|2024-02-07 05:55:00|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4605.1|4599.1|14
1707285600000|2024-02-07 06:00:00|4605.9|4599.9|4607.4|4601.4|4607.8|4601.8|4603.9|4597.9|24
1707285900000|2024-02-07 06:05:00|4607.3|4601.3|4608.9|4602.9|4609.8|4603.8|4605.9|4599.9|8
1707286200000|2024-02-07 06:10:00|4609.1|4603.1|4605.6|4599.6|4609.9|4603.9|4605.6|4599.6|17
1707286500000|2024-02-07 06:15:00|4606|4600|4602.1|4596.1|4606|4600|4601|4595|38
1707286800000|2024-02-07 06:20:00|4601.1|4595.1|4602.8|4596.8|4603.1|4597.1|4600.6|4594.6|33
1707287100000|2024-02-07 06:25:00|4602.6|4596.6|4603.8|4597.8|4605|4599|4602.3|4596.3|11
1707287400000|2024-02-07 06:30:00|4604|4598|4609.1|4603.1|4610.5|4604.5|4603.1|4597.1|16
1707287700000|2024-02-07 06:35:00|4611|4605|4612|4606|4612|4606|4609|4603|4
1707288000000|2024-02-07 06:40:00|4611.8|4605.8|4611.1|4605.1|4613|4607|4610.1|4604.1|14
1707288300000|2024-02-07 06:45:00|4611.6|4605.6|4616.1|4610.1|4616.8|4610.8|4610.5|4604.5|23
1707288600000|2024-02-07 06:50:00|4616.3|4610.3|4622|4616|4622.1|4616.1|4616.3|4610.3|36
1707288900000|2024-02-07 06:55:00|4622.3|4616.3|4621.5|4615.5|4627.2|4621.2|4620|4614|54
1707289200000|2024-02-07 07:00:00|4621.1|4615.1|4619.5|4613.5|4623.5|4617.5|4619|4613|14
1707289500000|2024-02-07 07:05:00|4619|4613|4620.6|4614.6|4621.5|4615.5|4619|4613|11
1707289800000|2024-02-07 07:10:00|4620.5|4614.5|4623.8|4617.8|4624|4618|4619|4613|23
1707290100000|2024-02-07 07:15:00|4623.5|4617.5|4624|4618|4624|4618|4622|4616|14
1707290400000|2024-02-07 07:20:00|4624.3|4618.3|4627.5|4621.5|4627.8|4621.8|4624.3|4618.3|13
1707290700000|2024-02-07 07:25:00|4627.8|4621.8|4625.8|4619.8|4628.6|4622.6|4625|4619|64
1707291000000|2024-02-07 07:30:00|4625.5|4619.5|4621|4615|4625.5|4619.5|4621|4615|9
1707291300000|2024-02-07 07:35:00|4620.6|4614.6|4623.3|4617.3|4623.8|4617.8|4617.3|4611.3|14
1707291600000|2024-02-07 07:40:00|4623.7|4617.7|4627.5|4621.5|4628.3|4622.3|4623.2|4617.2|21
1707291900000|2024-02-07 07:45:00|4627.2|4621.2|4621.2|4615.2|4627.2|4621.2|4620.5|4614.5|20
1707292200000|2024-02-07 07:50:00|4620.5|4614.5|4621.4|4615.4|4621.4|4615.4|4618.8|4612.8|33
1707292500000|2024-02-07 07:55:00|4622|4616|4618|4612|4623.4|4617.4|4618|4612|18
1707292800000|2024-02-07 08:00:00|4618.4|4612.4|4628.6|4622.6|4630.6|4624.6|4617.7|4611.7|41
1707293100000|2024-02-07 08:05:00|4629.1|4623.1|4628.9|4622.9|4629.1|4623.1|4625.7|4619.7|35
1707293400000|2024-02-07 08:10:00|4628.7|4622.7|4626.4|4620.4|4630.7|4624.7|4624.5|4618.5|15
1707293700000|2024-02-07 08:15:00|4626.7|4620.7|4625.2|4619.2|4627.5|4621.5|4624|4618|4
1707294000000|2024-02-07 08:20:00|4624.9|4618.9|4625.9|4619.9|4627.9|4621.9|4623.9|4617.9|20
1707294300000|2024-02-07 08:25:00|4626.2|4620.2|4624.4|4618.4|4627.2|4621.2|4623.9|4617.9|8
1707294600000|2024-02-07 08:30:00|4623.7|4617.7|4622.4|4616.4|4626.2|4620.2|4622.4|4616.4|31
1707294900000|2024-02-07 08:35:00|4622.7|4616.7|4623.4|4617.4|4626.7|4620.7|4622.7|4616.7|11
1707295200000|2024-02-07 08:40:00|4623|4617|4625.9|4619.9|4626.4|4620.4|4620.4|4614.4|16
1707295500000|2024-02-07 08:45:00|4625.5|4619.5|4626.7|4620.7|4626.7|4620.7|4625.4|4619.4|35
1707295800000|2024-02-07 08:50:00|4627.1|4621.1|4628.2|4622.2|4628.9|4622.9|4626.5|4620.5|8
1707296100000|2024-02-07 08:55:00|4627.5|4621.5|4625.7|4619.7|4628.9|4622.9|4625.7|4619.7|11
1707296400000|2024-02-07 09:00:00|4626.2|4620.2|4629.7|4623.7|4632.4|4626.4|4625.2|4619.2|32
1707296700000|2024-02-07 09:05:00|4629.4|4623.4|4627.9|4621.9|4630.5|4624.5|4627.5|4621.5|13
1707297000000|2024-02-07 09:10:00|4627.5|4621.5|4626.7|4620.7|4628.9|4622.9|4625.7|4619.7|15
1707297300000|2024-02-07 09:15:00|4626.9|4620.9|4623.9|4617.9|4627.9|4621.9|4623.2|4617.2|7
1707297600000|2024-02-07 09:20:00|4624.2|4618.2|4631.2|4625.2|4633.2|4627.2|4623.2|4617.2|26
1707297900000|2024-02-07 09:25:00|4630.9|4624.9|4632.9|4626.9|4632.9|4626.9|4630.3|4624.3|6
1707298200000|2024-02-07 09:30:00|4632.8|4626.8|4640.8|4634.8|4641.1|4635.1|4632.4|4626.4|55
1707298500000|2024-02-07 09:35:00|4640.6|4634.6|4637.3|4631.3|4640.8|4634.8|4636.8|4630.8|159
1707298800000|2024-02-07 09:40:00|4637.1|4631.1|4637.1|4631.1|4638.8|4632.8|4636.1|4630.1|12
1707299100000|2024-02-07 09:45:00|4637.8|4631.8|4639.4|4633.4|4639.8|4633.8|4636.9|4630.9|25
1707299400000|2024-02-07 09:50:00|4639.8|4633.8|4641.1|4635.1|4641.3|4635.3|4639.3|4633.3|19
1707299700000|2024-02-07 09:55:00|4643|4637|4644.1|4638.1|4645.9|4639.9|4642.9|4636.9|111
1707300000000|2024-02-07 10:00:00|4644.2|4638.2|4646.2|4640.2|4646.7|4640.7|4643.7|4637.7|82
1707300300000|2024-02-07 10:05:00|4646.1|4640.1|4644.7|4638.7|4646.2|4640.2|4643.7|4637.7|29
1707300600000|2024-02-07 10:10:00|4644.4|4638.4|4643|4637|4644.7|4638.7|4643|4637|32
1707300900000|2024-02-07 10:15:00|4641.4|4635.4|4637.9|4631.9|4641.5|4635.5|4637.9|4631.9|54
1707301200000|2024-02-07 10:20:00|4637.7|4631.7|4637.9|4631.9|4640|4634|4637.7|4631.7|24
1707301500000|2024-02-07 10:25:00|4637.7|4631.7|4639.4|4633.4|4640.4|4634.4|4637.7|4631.7|7
1707301800000|2024-02-07 10:30:00|4639.2|4633.2|4637.2|4631.2|4639.4|4633.4|4635.4|4629.4|7
1707302100000|2024-02-07 10:35:00|4636.4|4630.4|4634.2|4628.2|4639.7|4633.7|4633.2|4627.2|37
1707302400000|2024-02-07 10:40:00|4633.9|4627.9|4634.2|4628.2|4635.2|4629.2|4633.2|4627.2|12
1707302700000|2024-02-07 10:45:00|4634.4|4628.4|4635.2|4629.2|4635.4|4629.4|4633.2|4627.2|3
1707303000000|2024-02-07 10:50:00|4635.4|4629.4|4635.9|4629.9|4638.5|4632.5|4635.4|4629.4|13
1707303300000|2024-02-07 10:55:00|4636.2|4630.2|4640.2|4634.2|4642.9|4636.9|4636.2|4630.2|106
1707303600000|2024-02-07 11:00:00|4641.2|4635.2|4639.8|4633.8|4641.4|4635.4|4638.2|4632.2|19
1707303900000|2024-02-07 11:05:00|4640.8|4634.8|4635.5|4629.5|4641.8|4635.8|4634.8|4628.8|55
1707304200000|2024-02-07 11:10:00|4633.8|4627.8|4635.1|4629.1|4636.6|4630.6|4630.5|4624.5|75
1707304500000|2024-02-07 11:15:00|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4634.1|4628.1|9
1707304800000|2024-02-07 11:20:00|4635.3|4629.3|4635.1|4629.1|4635.5|4629.5|4630.8|4624.8|22
1707305100000|2024-02-07 11:25:00|4634.6|4628.6|4635.5|4629.5|4635.8|4629.8|4633.1|4627.1|10
1707305400000|2024-02-07 11:30:00|4635.3|4629.3|4634.6|4628.6|4635.5|4629.5|4631.6|4625.6|14
1707305700000|2024-02-07 11:35:00|4635|4629|4650|4644|4650|4644|4635|4629|91
1707306000000|2024-02-07 11:40:00|4650.1|4644.1|4642.6|4636.6|4650.3|4644.3|4642.6|4636.6|123
1707306300000|2024-02-07 11:45:00|4642.5|4636.5|4640.1|4634.1|4643.1|4637.1|4637.5|4631.5|15
1707306600000|2024-02-07 11:50:00|4640.3|4634.3|4636|4630|4640.3|4634.3|4634.1|4628.1|46
1707306900000|2024-02-07 11:55:00|4636.1|4630.1|4638|4632|4640|4634|4636.1|4630.1|19
1707307200000|2024-02-07 12:00:00|4638.3|4632.3|4636.3|4630.3|4640|4634|4635.6|4629.6|12
1707307500000|2024-02-07 12:05:00|4636.6|4630.6|4640.3|4634.3|4641.6|4635.6|4636.6|4630.6|23
1707307800000|2024-02-07 12:10:00|4640.1|4634.1|4638|4632|4641|4635|4636.1|4630.1|64
1707308100000|2024-02-07 12:15:00|4639|4633|4638|4632|4639.5|4633.5|4636.1|4630.1|32
1707308400000|2024-02-07 12:20:00|4638.1|4632.1|4639.1|4633.1|4639.1|4633.1|4635.8|4629.8|9
1707308700000|2024-02-07 12:25:00|4639.3|4633.3|4639|4633|4639.3|4633.3|4637.3|4631.3|8
1707309000000|2024-02-07 12:30:00|4638.6|4632.6|4637.8|4631.8|4642.8|4636.8|4637.8|4631.8|44
1707309300000|2024-02-07 12:35:00|4638.1|4632.1|4632.3|4626.3|4638.3|4632.3|4632.3|4626.3|71
1707309600000|2024-02-07 12:40:00|4632.2|4626.2|4632.7|4626.7|4633.3|4627.3|4630.8|4624.8|69
1707309900000|2024-02-07 12:45:00|4632.3|4626.3|4633|4627|4633.7|4627.7|4630.8|4624.8|67
1707310200000|2024-02-07 12:50:00|4632.7|4626.7|4631.2|4625.2|4633.5|4627.5|4630.8|4624.8|14
1707310500000|2024-02-07 12:55:00|4631.3|4625.3|4636.5|4630.5|4637|4631|4631.3|4625.3|23
1707310800000|2024-02-07 13:00:00|4635.2|4629.2|4632.2|4626.2|4636.7|4630.7|4630.8|4624.8|66
1707311100000|2024-02-07 13:05:00|4632.5|4626.5|4636.7|4630.7|4636.7|4630.7|4631.2|4625.2|13
1707311400000|2024-02-07 13:10:00|4636.3|4630.3|4632.2|4626.2|4637.7|4631.7|4631.7|4625.7|23
1707311700000|2024-02-07 13:15:00|4632|4626|4632.2|4626.2|4632.2|4626.2|4629.7|4623.7|47
1707312000000|2024-02-07 13:20:00|4632.3|4626.3|4633|4627|4633|4627|4627.5|4621.5|112
1707312300000|2024-02-07 13:25:00|4633.2|4627.2|4638|4632|4638|4632|4630.8|4624.8|37
1707312600000|2024-02-07 13:30:00|4638.2|4632.2|4632.3|4626.3|4638.2|4632.2|4631.3|4625.3|43
1707312900000|2024-02-07 13:35:00|4632.7|4626.7|4632.3|4626.3|4637.5|4631.5|4631.7|4625.7|71
1707313200000|2024-02-07 13:40:00|4633.2|4627.2|4628|4622|4633.2|4627.2|4627.4|4621.4|75
1707316200000|2024-02-07 14:30:00|4618.7|4612.7|4599|4593|4618.8|4612.8|4596.1|4590.1|1848
1707316500000|2024-02-07 14:35:00|4597.6|4591.6|4575.8|4569.8|4598.5|4592.5|4571.8|4565.8|1311
1707316800000|2024-02-07 14:40:00|4576.2|4570.2|4601.5|4595.5|4601.6|4595.6|4572.7|4566.7|1137
1707317100000|2024-02-07 14:45:00|4602|4596|4592.5|4586.5|4609.5|4603.5|4592|4586|586
1707317400000|2024-02-07 14:50:00|4592|4586|4601.6|4595.6|4603.6|4597.6|4591|4585|819
1707317700000|2024-02-07 14:55:00|4600.6|4594.6|4608.2|4602.2|4608.7|4602.7|4596.2|4590.2|839
1707318000000|2024-02-07 15:00:00|4607.9|4601.9|4604.9|4598.9|4615.6|4609.6|4599.4|4593.4|547
1707318300000|2024-02-07 15:05:00|4604.7|4598.7|4624.5|4618.5|4628.2|4622.2|4604.7|4598.7|781
1707318600000|2024-02-07 15:10:00|4624.7|4618.7|4638.7|4632.7|4642.7|4636.7|4624.7|4618.7|495
1707318900000|2024-02-07 15:15:00|4637.7|4631.7|4646.7|4640.7|4647.7|4641.7|4630.2|4624.2|714
1707319200000|2024-02-07 15:20:00|4646.3|4640.3|4643.7|4637.7|4651.8|4645.8|4643.7|4637.7|351
1707319500000|2024-02-07 15:25:00|4644.2|4638.2|4648.5|4642.5|4648.8|4642.8|4639|4633|584
1707319800000|2024-02-07 15:30:00|4648.8|4642.8|4664.3|4658.3|4681.1|4675.1|4648.8|4642.8|1200
1707320100000|2024-02-07 15:35:00|4664.6|4658.6|4668.5|4662.5|4673.5|4667.5|4658.8|4652.8|527
1707320400000|2024-02-07 15:40:00|4668.6|4662.6|4667.8|4661.8|4675|4669|4663.8|4657.8|407
1707320700000|2024-02-07 15:45:00|4667.5|4661.5|4661|4655|4670.7|4664.7|4656|4650|369
1707321000000|2024-02-07 15:50:00|4660.8|4654.8|4665.3|4659.3|4666.8|4660.8|4657.2|4651.2|263
1707321300000|2024-02-07 15:55:00|4665|4659|4666.2|4660.2|4672.2|4666.2|4662.2|4656.2|258
1707321600000|2024-02-07 16:00:00|4665.8|4659.8|4670.8|4664.8|4676.8|4670.8|4664.5|4658.5|353
1707321900000|2024-02-07 16:05:00|4669.8|4663.8|4667.5|4661.5|4669.8|4663.8|4658|4652|439
1707322200000|2024-02-07 16:10:00|4668.9|4662.9|4659|4653|4672.7|4666.7|4657|4651|225
1707322500000|2024-02-07 16:15:00|4659.4|4653.4|4654.4|4648.4|4663.2|4657.2|4653.4|4647.4|223
1707322800000|2024-02-07 16:20:00|4654.5|4648.5|4653.9|4647.9|4655.9|4649.9|4647.9|4641.9|343
1707323100000|2024-02-07 16:25:00|4654.2|4648.2|4645.7|4639.7|4656.2|4650.2|4642.4|4636.4|425
1707323400000|2024-02-07 16:30:00|4645.5|4639.5|4645.4|4639.4|4649.9|4643.9|4642.2|4636.2|390
1707323700000|2024-02-07 16:35:00|4645.2|4639.2|4650.9|4644.9|4652.5|4646.5|4639.5|4633.5|334
1707324000000|2024-02-07 16:40:00|4650.5|4644.5|4649.9|4643.9|4651.9|4645.9|4646|4640|313
1707324300000|2024-02-07 16:45:00|4650.5|4644.5|4647|4641|4650.5|4644.5|4641.5|4635.5|420
1707324600000|2024-02-07 16:50:00|4647.2|4641.2|4644.4|4638.4|4649.5|4643.5|4643.9|4637.9|137
1707324900000|2024-02-07 16:55:00|4644|4638|4645.9|4639.9|4650.5|4644.5|4641.5|4635.5|183
1707325200000|2024-02-07 17:00:00|4645.5|4639.5|4651.4|4645.4|4653|4647|4645.5|4639.5|248
1707325500000|2024-02-07 17:05:00|4651.5|4645.5|4648.9|4642.9|4651.9|4645.9|4646.9|4640.9|171
1707325800000|2024-02-07 17:10:00|4649.2|4643.2|4658.5|4652.5|4660.5|4654.5|4647.5|4641.5|297
1707326100000|2024-02-07 17:15:00|4659.5|4653.5|4652.4|4646.4|4663.2|4657.2|4652.2|4646.2|264
1707326400000|2024-02-07 17:20:00|4652.2|4646.2|4656.5|4650.5|4657.9|4651.9|4649.7|4643.7|217
1707326700000|2024-02-07 17:25:00|4656|4650|4654.7|4648.7|4661.9|4655.9|4653.2|4647.2|412
1707327000000|2024-02-07 17:30:00|4655.2|4649.2|4665.8|4659.8|4666.2|4660.2|4654.3|4648.3|448
1707327300000|2024-02-07 17:35:00|4665.3|4659.3|4684.3|4678.3|4684.3|4678.3|4664.8|4658.8|560
1707327600000|2024-02-07 17:40:00|4684.8|4678.8|4677.8|4671.8|4686.8|4680.8|4673.9|4667.9|1226
1707327900000|2024-02-07 17:45:00|4676.9|4670.9|4678.9|4672.9|4682.9|4676.9|4671|4665|262
1707328200000|2024-02-07 17:50:00|4678.4|4672.4|4677.1|4671.1|4678.9|4672.9|4669.6|4663.6|400
1707328500000|2024-02-07 17:55:00|4677.6|4671.6|4673.4|4667.4|4677.6|4671.6|4671.6|4665.6|271
1707328800000|2024-02-07 18:00:00|4673.6|4667.6|4687.1|4681.1|4687.9|4681.9|4672.9|4666.9|461
1707329100000|2024-02-07 18:05:00|4687.6|4681.6|4681.6|4675.6|4691.6|4685.6|4680.3|4674.3|819
1707329400000|2024-02-07 18:10:00|4682|4676|4703.3|4697.3|4703.6|4697.6|4682|4676|390
1707329700000|2024-02-07 18:15:00|4705|4699|4711.6|4705.6|4713|4707|4701.6|4695.6|726
1707330000000|2024-02-07 18:20:00|4712.1|4706.1|4712.4|4706.4|4719.9|4713.9|4709.9|4703.9|1475
1707330300000|2024-02-07 18:25:00|4711.9|4705.9|4713.6|4707.6|4717.9|4711.9|4709|4703|536
1707330600000|2024-02-07 18:30:00|4713.8|4707.8|4707.6|4701.6|4716.1|4710.1|4705.6|4699.6|337
1707330900000|2024-02-07 18:35:00|4707.9|4701.9|4722.9|4716.9|4722.9|4716.9|4704.9|4698.9|431
1707331200000|2024-02-07 18:40:00|4722.6|4716.6|4718.2|4712.2|4722.8|4716.8|4712.9|4706.9|435
1707331500000|2024-02-07 18:45:00|4718.7|4712.7|4708.1|4702.1|4720.1|4714.1|4708.1|4702.1|529
1707331800000|2024-02-07 18:50:00|4707.6|4701.6|4695.9|4689.9|4710.6|4704.6|4693.8|4687.8|652
1707332100000|2024-02-07 18:55:00|4695.8|4689.8|4688.9|4682.9|4699.1|4693.1|4688.6|4682.6|566
1707332400000|2024-02-07 19:00:00|4688.6|4682.6|4696.6|4690.6|4703.6|4697.6|4687.2|4681.2|672
1707332700000|2024-02-07 19:05:00|4696.4|4690.4|4698.3|4692.3|4702.3|4696.3|4694.6|4688.6|389
1707333000000|2024-02-07 19:10:00|4698.4|4692.4|4710.9|4704.9|4712.1|4706.1|4694.9|4688.9|2656
1707333300000|2024-02-07 19:15:00|4711.2|4705.2|4712.5|4706.5|4719.6|4713.6|4707.9|4701.9|1132
1707354000000|2024-02-08 01:00:00|4715.5|4709.5|4705.5|4699.5|4718.5|4712.5|4705.5|4699.5|162
1707354300000|2024-02-08 01:05:00|4706|4700|4717.3|4711.3|4717.3|4711.3|4703|4697|69
1707354600000|2024-02-08 01:10:00|4717|4711|4718.3|4712.3|4718.5|4712.5|4709.3|4703.3|55
1707354900000|2024-02-08 01:15:00|4719.8|4713.8|4721.5|4715.5|4725.2|4719.2|4717.8|4711.8|99
1707355200000|2024-02-08 01:20:00|4722|4716|4728.3|4722.3|4730.3|4724.3|4720.3|4714.3|46
1707355500000|2024-02-08 01:25:00|4728.5|4722.5|4726.3|4720.3|4728.7|4722.7|4723.3|4717.3|44
1707355800000|2024-02-08 01:30:00|4726.8|4720.8|4727.3|4721.3|4728.7|4722.7|4720.8|4714.8|18
1707356100000|2024-02-08 01:35:00|4727.2|4721.2|4717|4711|4727.8|4721.8|4715.8|4709.8|26
1707356400000|2024-02-08 01:40:00|4716.8|4710.8|4713.3|4707.3|4717.5|4711.5|4712.4|4706.4|34
1707356700000|2024-02-08 01:45:00|4713.5|4707.5|4721.9|4715.9|4723.4|4717.4|4713.5|4707.5|23
1707357000000|2024-02-08 01:50:00|4722|4716|4726|4720|4726.9|4720.9|4722|4716|25
1707357300000|2024-02-08 01:55:00|4726.1|4720.1|4726|4720|4729.4|4723.4|4722.9|4716.9|28
1707357600000|2024-02-08 02:00:00|4725.9|4719.9|4728.3|4722.3|4728.8|4722.8|4725.5|4719.5|29
1707357900000|2024-02-08 02:05:00|4728.1|4722.1|4726.2|4720.2|4729.1|4723.1|4725.6|4719.6|37
1707358200000|2024-02-08 02:10:00|4726.7|4720.7|4728.8|4722.8|4728.8|4722.8|4726.2|4720.2|15
1707358500000|2024-02-08 02:15:00|4727.2|4721.2|4726.2|4720.2|4727.3|4721.3|4725.7|4719.7|7
1707358800000|2024-02-08 02:20:00|4726.3|4720.3|4727.2|4721.2|4727.2|4721.2|4725.2|4719.2|32
1707359100000|2024-02-08 02:25:00|4727.7|4721.7|4729.2|4723.2|4729.2|4723.2|4727.2|4721.2|52
1707359400000|2024-02-08 02:30:00|4728.7|4722.7|4724.8|4718.8|4728.7|4722.7|4724.8|4718.8|40
1707359700000|2024-02-08 02:35:00|4726.2|4720.2|4723|4717|4727.2|4721.2|4720.7|4714.7|86
1707360000000|2024-02-08 02:40:00|4722.8|4716.8|4721.8|4715.8|4722.8|4716.8|4720.7|4714.7|8
1707360300000|2024-02-08 02:45:00|4722.3|4716.3|4721.3|4715.3|4722.3|4716.3|4720.8|4714.8|13
1707360600000|2024-02-08 02:50:00|4721|4715|4721.8|4715.8|4722|4716|4720.8|4714.8|12
1707360900000|2024-02-08 02:55:00|4722.8|4716.8|4725.3|4719.3|4726.2|4720.2|4721.2|4715.2|29
1707361200000|2024-02-08 03:00:00|4725.2|4719.2|4724.8|4718.8|4725.3|4719.3|4723.5|4717.5|15
1707361500000|2024-02-08 03:05:00|4725.3|4719.3|4728.2|4722.2|4728.3|4722.3|4724.8|4718.8|17
1707361800000|2024-02-08 03:10:00|4727.8|4721.8|4733.3|4727.3|4733.5|4727.5|4727.8|4721.8|49
1707362100000|2024-02-08 03:15:00|4733.5|4727.5|4732.5|4726.5|4733.8|4727.8|4731.8|4725.8|27
1707362400000|2024-02-08 03:20:00|4732.6|4726.6|4731|4725|4732.6|4726.6|4729.6|4723.6|28
1707362700000|2024-02-08 03:25:00|4730.8|4724.8|4726.6|4720.6|4730.8|4724.8|4726.3|4720.3|14
1707363000000|2024-02-08 03:30:00|4727.5|4721.5|4728.1|4722.1|4728.6|4722.6|4727|4721|1
1707363300000|2024-02-08 03:35:00|4727.5|4721.5|4727.1|4721.1|4728|4722|4726|4720|15
1707363600000|2024-02-08 03:40:00|4727.5|4721.5|4727.6|4721.6|4727.6|4721.6|4726.3|4720.3|15
1707363900000|2024-02-08 03:45:00|4727.3|4721.3|4726|4720|4727.3|4721.3|4724.5|4718.5|13
1707364200000|2024-02-08 03:50:00|4725.1|4719.1|4724.5|4718.5|4725.1|4719.1|4723.1|4717.1|11
1707364500000|2024-02-08 03:55:00|4723.8|4717.8|4725.3|4719.3|4725.3|4719.3|4723.8|4717.8|6
1707364800000|2024-02-08 04:00:00|4725.5|4719.5|4728.1|4722.1|4728.1|4722.1|4725.5|4719.5|8
1707365100000|2024-02-08 04:05:00|4727.5|4721.5|4725.4|4719.4|4727.5|4721.5|4725.4|4719.4|7
1707365400000|2024-02-08 04:10:00|4725.5|4719.5|4727.5|4721.5|4727.9|4721.9|4724.6|4718.6|9
1707365700000|2024-02-08 04:15:00|4728.5|4722.5|4728.5|4722.5|4728.6|4722.6|4727|4721|20
1707366000000|2024-02-08 04:20:00|4728.4|4722.4|4728.5|4722.5|4728.9|4722.9|4727.1|4721.1|13
1707366300000|2024-02-08 04:25:00|4728|4722|4727.5|4721.5|4729.4|4723.4|4726.5|4720.5|18
1707366600000|2024-02-08 04:30:00|4728.5|4722.5|4727.7|4721.7|4729.5|4723.5|4727.5|4721.5|17
1707366900000|2024-02-08 04:35:00|4727|4721|4728.5|4722.5|4728.5|4722.5|4727|4721|3
1707367200000|2024-02-08 04:40:00|4728.4|4722.4|4727|4721|4728.4|4722.4|4726.7|4720.7|7
1707367500000|2024-02-08 04:45:00|4727.4|4721.4|4725.5|4719.5|4727.5|4721.5|4725|4719|3
1707367800000|2024-02-08 04:50:00|4725.7|4719.7|4723.5|4717.5|4726|4720|4723|4717|19
1707368100000|2024-02-08 04:55:00|4722.5|4716.5|4718.9|4712.9|4722.9|4716.9|4716.5|4710.5|44
1707368400000|2024-02-08 05:00:00|4718.5|4712.5|4715.5|4709.5|4718.5|4712.5|4714.9|4708.9|18
1707368700000|2024-02-08 05:05:00|4714.9|4708.9|4716.5|4710.5|4716.5|4710.5|4714.2|4708.2|24
1707369000000|2024-02-08 05:10:00|4715|4709|4716.2|4710.2|4716.5|4710.5|4715|4709|11
1707369300000|2024-02-08 05:15:00|4715.7|4709.7|4718.5|4712.5|4718.5|4712.5|4715.7|4709.7|10
1707369600000|2024-02-08 05:20:00|4718.7|4712.7|4723.5|4717.5|4723.5|4717.5|4718.7|4712.7|22
1707369900000|2024-02-08 05:25:00|4723.2|4717.2|4721.5|4715.5|4723.5|4717.5|4720.5|4714.5|17
1707370200000|2024-02-08 05:30:00|4720|4714|4719|4713|4720|4714|4718|4712|10
1707370500000|2024-02-08 05:35:00|4718.7|4712.7|4722|4716|4724.4|4718.4|4718.4|4712.4|8
1707370800000|2024-02-08 05:40:00|4723|4717|4724|4718|4724|4718|4721.5|4715.5|6
1707371100000|2024-02-08 05:45:00|4723.5|4717.5|4721|4715|4724|4718|4720|4714|13
1707371400000|2024-02-08 05:50:00|4722|4716|4722|4716|4724|4718|4721|4715|13
1707371700000|2024-02-08 05:55:00|4723|4717|4725.1|4719.1|4725.1|4719.1|4721.9|4715.9|12
1707372000000|2024-02-08 06:00:00|4724.7|4718.7|4726.6|4720.6|4728.6|4722.6|4724.6|4718.6|24
1707372300000|2024-02-08 06:05:00|4726.7|4720.7|4728.2|4722.2|4729.1|4723.1|4726.6|4720.6|22
1707372600000|2024-02-08 06:10:00|4726.7|4720.7|4728.7|4722.7|4728.7|4722.7|4725.6|4719.6|16
1707372900000|2024-02-08 06:15:00|4728.6|4722.6|4730.7|4724.7|4730.7|4724.7|4726.6|4720.6|48
1707373200000|2024-02-08 06:20:00|4730.6|4724.6|4731.1|4725.1|4731.2|4725.2|4729.9|4723.9|14
1707373500000|2024-02-08 06:25:00|4730.9|4724.9|4732.6|4726.6|4732.6|4726.6|4730.7|4724.7|15
1707373800000|2024-02-08 06:30:00|4732.4|4726.4|4734.6|4728.6|4737.2|4731.2|4732.4|4726.4|56
1707374100000|2024-02-08 06:35:00|4734.7|4728.7|4732.6|4726.6|4735.2|4729.2|4732.6|4726.6|32
1707374400000|2024-02-08 06:40:00|4732.7|4726.7|4738.7|4732.7|4738.7|4732.7|4732.1|4726.1|38
1707374700000|2024-02-08 06:45:00|4739.2|4733.2|4739.6|4733.6|4740.9|4734.9|4737.9|4731.9|92
1707375000000|2024-02-08 06:50:00|4739.7|4733.7|4740.1|4734.1|4740.6|4734.6|4738.9|4732.9|30
1707375300000|2024-02-08 06:55:00|4739.9|4733.9|4743.7|4737.7|4745.7|4739.7|4739.6|4733.6|260
1707375600000|2024-02-08 07:00:00|4743.6|4737.6|4743.7|4737.7|4746.9|4740.9|4741.2|4735.2|95
1707375900000|2024-02-08 07:05:00|4743.6|4737.6|4748.8|4742.8|4748.8|4742.8|4743|4737|71
1707376200000|2024-02-08 07:10:00|4749.8|4743.8|4756|4750|4757|4751|4749.3|4743.3|209
1707376500000|2024-02-08 07:15:00|4755.5|4749.5|4757|4751|4758.2|4752.2|4755.5|4749.5|45
1707376800000|2024-02-08 07:20:00|4756.7|4750.7|4758.8|4752.8|4759.2|4753.2|4755.5|4749.5|55
1707377100000|2024-02-08 07:25:00|4759.2|4753.2|4758.8|4752.8|4759.2|4753.2|4758.8|4752.8|63
1707377400000|2024-02-08 07:30:00|4757|4751|4757|4751|4758|4752|4756.5|4750.5|93
1707377700000|2024-02-08 07:35:00|4756.5|4750.5|4756.7|4750.7|4758|4752|4756.5|4750.5|17
1707378000000|2024-02-08 07:40:00|4757|4751|4762.2|4756.2|4764.3|4758.3|4756.5|4750.5|136
1707378300000|2024-02-08 07:45:00|4762.3|4756.3|4765.7|4759.7|4770|4764|4762|4756|243
1707378600000|2024-02-08 07:50:00|4766.2|4760.2|4762.2|4756.2|4767.2|4761.2|4762.2|4756.2|70
1707378900000|2024-02-08 07:55:00|4759.8|4753.8|4760.3|4754.3|4760.5|4754.5|4758.2|4752.2|162
1707379200000|2024-02-08 08:00:00|4760.5|4754.5|4762.5|4756.5|4763.3|4757.3|4759.8|4753.8|70
1707379500000|2024-02-08 08:05:00|4762.3|4756.3|4757.3|4751.3|4762.5|4756.5|4756.8|4750.8|29
1707379800000|2024-02-08 08:10:00|4757.2|4751.2|4757|4751|4759|4753|4756.7|4750.7|23
1707380100000|2024-02-08 08:15:00|4756.9|4750.9|4755.5|4749.5|4758|4752|4753.8|4747.8|33
1707380400000|2024-02-08 08:20:00|4755.2|4749.2|4752.8|4746.8|4756|4750|4752.8|4746.8|30
1707380700000|2024-02-08 08:25:00|4753.2|4747.2|4749.3|4743.3|4753.2|4747.2|4749.2|4743.2|41
1707381000000|2024-02-08 08:30:00|4749.2|4743.2|4748.6|4742.6|4752.7|4746.7|4748.6|4742.6|47
1707381300000|2024-02-08 08:35:00|4749|4743|4748.5|4742.5|4749.8|4743.8|4748.1|4742.1|40
1707381600000|2024-02-08 08:40:00|4748.1|4742.1|4744.3|4738.3|4749.5|4743.5|4742.8|4736.8|128
1707381900000|2024-02-08 08:45:00|4744|4738|4740.6|4734.6|4745|4739|4740.2|4734.2|197
1707382200000|2024-02-08 08:50:00|4740.2|4734.2|4742.7|4736.7|4743.3|4737.3|4739.7|4733.7|53
1707382500000|2024-02-08 08:55:00|4743.1|4737.1|4743.7|4737.7|4746.7|4740.7|4743.1|4737.1|39
1707382800000|2024-02-08 09:00:00|4744.1|4738.1|4745.4|4739.4|4746.2|4740.2|4741.9|4735.9|32
1707383100000|2024-02-08 09:05:00|4745.1|4739.1|4743.1|4737.1|4745.1|4739.1|4740.6|4734.6|15
1707383400000|2024-02-08 09:10:00|4742.9|4736.9|4747.1|4741.1|4747.2|4741.2|4742.9|4736.9|14
1707383700000|2024-02-08 09:15:00|4746.6|4740.6|4745.7|4739.7|4747.1|4741.1|4745.7|4739.7|27
1707384000000|2024-02-08 09:20:00|4745.4|4739.4|4746.2|4740.2|4747.1|4741.1|4744.6|4738.6|17
1707384300000|2024-02-08 09:25:00|4746.7|4740.7|4744.7|4738.7|4747.2|4741.2|4742.5|4736.5|114
1707384600000|2024-02-08 09:30:00|4745.2|4739.2|4748.4|4742.4|4750.2|4744.2|4744.7|4738.7|33
1707384900000|2024-02-08 09:35:00|4749.1|4743.1|4754.4|4748.4|4756.7|4750.7|4747.9|4741.9|71
1707385200000|2024-02-08 09:40:00|4754.5|4748.5|4760.7|4754.7|4761.2|4755.2|4754.4|4748.4|83
1707385500000|2024-02-08 09:45:00|4760.4|4754.4|4756.5|4750.5|4760.5|4754.5|4754.9|4748.9|55
1707385800000|2024-02-08 09:50:00|4756.7|4750.7|4754.5|4748.5|4757.5|4751.5|4752.5|4746.5|36
1707386100000|2024-02-08 09:55:00|4754|4748|4751.4|4745.4|4755.4|4749.4|4749|4743|32
1707386400000|2024-02-08 10:00:00|4751.5|4745.5|4750.4|4744.4|4751.5|4745.5|4749.4|4743.4|23
1707386700000|2024-02-08 10:05:00|4750.5|4744.5|4746.7|4740.7|4750.5|4744.5|4746.4|4740.4|114
1707387000000|2024-02-08 10:10:00|4747.1|4741.1|4747.7|4741.7|4747.7|4741.7|4746.2|4740.2|6
1707387300000|2024-02-08 10:15:00|4748.2|4742.2|4748.4|4742.4|4749.4|4743.4|4746.4|4740.4|6
1707387600000|2024-02-08 10:20:00|4748.2|4742.2|4746.7|4740.7|4748.7|4742.7|4746.7|4740.7|8
1707387900000|2024-02-08 10:25:00|4746.9|4740.9|4748.7|4742.7|4749.2|4743.2|4746.9|4740.9|8
1707388200000|2024-02-08 10:30:00|4749.7|4743.7|4750.8|4744.8|4751.3|4745.3|4747.4|4741.4|17
1707388500000|2024-02-08 10:35:00|4750.4|4744.4|4751.4|4745.4|4751.9|4745.9|4749.9|4743.9|37
1707388800000|2024-02-08 10:40:00|4753.4|4747.4|4755.4|4749.4|4757.9|4751.9|4753.4|4747.4|158
1707389100000|2024-02-08 10:45:00|4755.3|4749.3|4756.4|4750.4|4756.4|4750.4|4752.9|4746.9|32
1707389400000|2024-02-08 10:50:00|4756.8|4750.8|4754.4|4748.4|4757.3|4751.3|4754.4|4748.4|15
1707389700000|2024-02-08 10:55:00|4754.5|4748.5|4752.9|4746.9|4754.9|4748.9|4752.9|4746.9|16
1707390000000|2024-02-08 11:00:00|4753|4747|4754.9|4748.9|4755.9|4749.9|4752.9|4746.9|21
1707390300000|2024-02-08 11:05:00|4755|4749|4757.4|4751.4|4758.3|4752.3|4754.9|4748.9|12
1707390600000|2024-02-08 11:10:00|4757.9|4751.9|4759.3|4753.3|4759.3|4753.3|4756.3|4750.3|43
1707390900000|2024-02-08 11:15:00|4759.4|4753.4|4759.3|4753.3|4760.9|4754.9|4758.9|4752.9|20
1707391200000|2024-02-08 11:20:00|4758.9|4752.9|4756.9|4750.9|4759.3|4753.3|4754.9|4748.9|33
1707391500000|2024-02-08 11:25:00|4756.4|4750.4|4749.3|4743.3|4756.4|4750.4|4748.4|4742.4|57
1707391800000|2024-02-08 11:30:00|4749.4|4743.4|4747.9|4741.9|4749.4|4743.4|4747.9|4741.9|11
1707392100000|2024-02-08 11:35:00|4747.6|4741.6|4747.4|4741.4|4747.9|4741.9|4745.3|4739.3|84
1707392400000|2024-02-08 11:40:00|4747.9|4741.9|4752.3|4746.3|4752.4|4746.4|4747.8|4741.8|26
1707392700000|2024-02-08 11:45:00|4752.4|4746.4|4755.4|4749.4|4756.3|4750.3|4752.4|4746.4|47
1707393000000|2024-02-08 11:50:00|4756.9|4750.9|4760.9|4754.9|4760.9|4754.9|4755.9|4749.9|24
1707393300000|2024-02-08 11:55:00|4760.3|4754.3|4761.4|4755.4|4761.9|4755.9|4759.4|4753.4|84
1707393600000|2024-02-08 12:00:00|4761.8|4755.8|4770.8|4764.8|4772.3|4766.3|4761.4|4755.4|166
1707393900000|2024-02-08 12:05:00|4770.4|4764.4|4769.8|4763.8|4771.4|4765.4|4762.4|4756.4|119
1707394200000|2024-02-08 12:10:00|4769.4|4763.4|4769.2|4763.2|4769.9|4763.9|4766.2|4760.2|201
1707394500000|2024-02-08 12:15:00|4770|4764|4755.8|4749.8|4770|4764|4755.8|4749.8|126
1707394800000|2024-02-08 12:20:00|4756.2|4750.2|4754.8|4748.8|4759.6|4753.6|4751.2|4745.2|95
1707395100000|2024-02-08 12:25:00|4754.9|4748.9|4763.3|4757.3|4763.4|4757.4|4754.4|4748.4|40
1707395400000|2024-02-08 12:30:00|4763.2|4757.2|4761.8|4755.8|4763.2|4757.2|4758.9|4752.9|23
1707395700000|2024-02-08 12:35:00|4762.2|4756.2|4756.3|4750.3|4762.3|4756.3|4755.4|4749.4|41
1707396000000|2024-02-08 12:40:00|4755.8|4749.8|4760.5|4754.5|4761.5|4755.5|4755.8|4749.8|30
1707396300000|2024-02-08 12:45:00|4759.5|4753.5|4753.8|4747.8|4760.5|4754.5|4751.3|4745.3|83
1707396600000|2024-02-08 12:50:00|4753.5|4747.5|4751|4745|4755.8|4749.8|4750.5|4744.5|50
1707396900000|2024-02-08 12:55:00|4750.5|4744.5|4750.7|4744.7|4751.5|4745.5|4745|4739|156
1707397200000|2024-02-08 13:00:00|4750.8|4744.8|4747.2|4741.2|4750.8|4744.8|4743|4737|245
1707397500000|2024-02-08 13:05:00|4747.3|4741.3|4749.8|4743.8|4751|4745|4745.4|4739.4|114
1707397800000|2024-02-08 13:10:00|4750.2|4744.2|4754.2|4748.2|4755.5|4749.5|4748|4742|73
1707398100000|2024-02-08 13:15:00|4754.7|4748.7|4758.2|4752.2|4759.3|4753.3|4752.3|4746.3|74
1707398400000|2024-02-08 13:20:00|4757.8|4751.8|4752.3|4746.3|4757.8|4751.8|4751|4745|41
1707398700000|2024-02-08 13:25:00|4752.2|4746.2|4753.1|4747.1|4754.2|4748.2|4750.2|4744.2|23
1707399000000|2024-02-08 13:30:00|4752.7|4746.7|4752.2|4746.2|4755.7|4749.7|4749.3|4743.3|89
1707399300000|2024-02-08 13:35:00|4751.8|4745.8|4751.5|4745.5|4752.7|4746.7|4747.5|4741.5|69
1707399600000|2024-02-08 13:40:00|4751.6|4745.6|4752.2|4746.2|4753.6|4747.6|4745.3|4739.3|81
1707402600000|2024-02-08 14:30:00|4740.7|4734.7|4775.5|4769.5|4776.7|4770.7|4733.1|4727.1|1774
1707402900000|2024-02-08 14:35:00|4776|4770|4776.4|4770.4|4781|4775|4773.4|4767.4|772
1707403200000|2024-02-08 14:40:00|4776.9|4770.9|4779.4|4773.4|4782.7|4776.7|4773.4|4767.4|1080
1707403500000|2024-02-08 14:45:00|4778|4772|4795.8|4789.8|4795.8|4789.8|4774.2|4768.2|1616
1707403800000|2024-02-08 14:50:00|4796.2|4790.2|4798.3|4792.3|4801|4795|4792.3|4786.3|660
1707404100000|2024-02-08 14:55:00|4798.8|4792.8|4798.3|4792.3|4800|4794|4792.5|4786.5|691
1707404400000|2024-02-08 15:00:00|4799.3|4793.3|4809|4803|4811.5|4805.5|4798.7|4792.7|1575
1707404700000|2024-02-08 15:05:00|4809.4|4803.4|4813.2|4807.2|4826.5|4820.5|4807.2|4801.2|993
1707405000000|2024-02-08 15:10:00|4812.7|4806.7|4809.9|4803.9|4816.4|4810.4|4807.5|4801.5|753
1707405300000|2024-02-08 15:15:00|4809.4|4803.4|4805.1|4799.1|4815.2|4809.2|4802.7|4796.7|457
1707405600000|2024-02-08 15:20:00|4804.7|4798.7|4808.1|4802.1|4811.7|4805.7|4804.6|4798.6|396
1707405900000|2024-02-08 15:25:00|4808.2|4802.2|4815.1|4809.1|4815.2|4809.2|4807.5|4801.5|649
1707406200000|2024-02-08 15:30:00|4815.2|4809.2|4808.8|4802.8|4829.9|4823.9|4808.2|4802.2|558
1707406500000|2024-02-08 15:35:00|4809.2|4803.2|4814.3|4808.3|4816.5|4810.5|4803.5|4797.5|417
1707406800000|2024-02-08 15:40:00|4814.8|4808.8|4805.3|4799.3|4815.3|4809.3|4803.7|4797.7|825
1707407100000|2024-02-08 15:45:00|4805.7|4799.7|4779.8|4773.8|4807|4801|4778.2|4772.2|915
1707407400000|2024-02-08 15:50:00|4780.2|4774.2|4790.8|4784.8|4792.2|4786.2|4778|4772|292
1707407700000|2024-02-08 15:55:00|4790.7|4784.7|4788.3|4782.3|4796.3|4790.3|4786.8|4780.8|543
1707408000000|2024-02-08 16:00:00|4787.8|4781.8|4778|4772|4796.7|4790.7|4776.3|4770.3|556
1707408300000|2024-02-08 16:05:00|4778.3|4772.3|4795.1|4789.1|4795.6|4789.6|4778|4772|529
1707408600000|2024-02-08 16:10:00|4796.1|4790.1|4799.6|4793.6|4799.6|4793.6|4794|4788|299
1707408900000|2024-02-08 16:15:00|4800.5|4794.5|4806.6|4800.6|4806.6|4800.6|4797.6|4791.6|326
1707409200000|2024-02-08 16:20:00|4805.8|4799.8|4808.6|4802.6|4811.6|4805.6|4805.8|4799.8|290
1707409500000|2024-02-08 16:25:00|4809.6|4803.6|4805.1|4799.1|4812.3|4806.3|4802.6|4796.6|278
1707409800000|2024-02-08 16:30:00|4806|4800|4811.5|4805.5|4812.5|4806.5|4803|4797|380
1707410100000|2024-02-08 16:35:00|4810|4804|4805.5|4799.5|4813.3|4807.3|4805|4799|501
1707410400000|2024-02-08 16:40:00|4804.8|4798.8|4801.7|4795.7|4805.8|4799.8|4797.3|4791.3|302
1707410700000|2024-02-08 16:45:00|4801.8|4795.8|4793.6|4787.6|4809.1|4803.1|4792.1|4786.1|752
1707411000000|2024-02-08 16:50:00|4793.5|4787.5|4793.6|4787.6|4796|4790|4788.6|4782.6|460
1707411300000|2024-02-08 16:55:00|4794.3|4788.3|4803.5|4797.5|4810.3|4804.3|4794.3|4788.3|452
1707411600000|2024-02-08 17:00:00|4796.6|4781.6|4792.9|4786.9|4796.6|4789|4758.6|4752.6|1246
1707411900000|2024-02-08 17:05:00|4791.9|4785.9|4780.9|4774.9|4792.6|4786.6|4773|4767|610
1707412200000|2024-02-08 17:10:00|4780.1|4774.1|4798.9|4792.9|4799.9|4793.9|4771.6|4765.6|560
1707412500000|2024-02-08 17:15:00|4799.3|4793.3|4800.4|4794.4|4825.2|4819.2|4798.4|4792.4|1582
1707412800000|2024-02-08 17:20:00|4800.7|4794.7|4798.4|4792.4|4804.7|4798.7|4796.9|4790.9|640
1707413100000|2024-02-08 17:25:00|4799.9|4793.9|4813.9|4807.9|4814.6|4808.6|4799.9|4793.9|589
1707413400000|2024-02-08 17:30:00|4812.3|4806.3|4830.9|4824.9|4836.6|4830.6|4812.3|4806.3|987
1707413700000|2024-02-08 17:35:00|4830.6|4824.6|4813.6|4807.6|4832.6|4826.6|4813.6|4807.6|740
1707414000000|2024-02-08 17:40:00|4813.3|4807.3|4816.4|4810.4|4817.8|4811.8|4809.3|4803.3|533
1707414300000|2024-02-08 17:45:00|4816.9|4810.9|4796.7|4790.7|4821.9|4815.9|4796.5|4790.5|739
1707414600000|2024-02-08 17:50:00|4797.1|4791.1|4785.2|4779.2|4799.1|4793.1|4779.7|4773.7|1271
1707414900000|2024-02-08 17:55:00|4784.9|4778.9|4783.2|4777.2|4790.9|4784.9|4778.4|4772.4|1064
1707415200000|2024-02-08 18:00:00|4783|4777|4792.5|4786.5|4797.9|4791.9|4783|4777|790
1707415500000|2024-02-08 18:05:00|4792.7|4786.7|4794.5|4788.5|4799|4793|4788.5|4782.5|410
1707415800000|2024-02-08 18:10:00|4794.4|4788.4|4787.9|4781.9|4796|4790|4787.5|4781.5|455
1707416100000|2024-02-08 18:15:00|4787.5|4781.5|4785.5|4779.5|4794|4788|4783.5|4777.5|369
1707416400000|2024-02-08 18:20:00|4784.7|4778.7|4781|4775|4787.4|4781.4|4778.5|4772.5|362
1707416700000|2024-02-08 18:25:00|4780.4|4774.4|4782.7|4776.7|4787.7|4781.7|4780|4774|312
1707417000000|2024-02-08 18:30:00|4782.5|4776.5|4781.7|4775.7|4783|4777|4772.5|4766.5|388
1707417300000|2024-02-08 18:35:00|4782|4776|4789.9|4783.9|4792.3|4786.3|4780.5|4774.5|338
1707417600000|2024-02-08 18:40:00|4790.1|4784.1|4796|4790|4799.6|4793.6|4788.9|4782.9|762
1707417900000|2024-02-08 18:45:00|4795.6|4789.6|4796.7|4790.7|4800|4794|4794.2|4788.2|207
1707418200000|2024-02-08 18:50:00|4796.6|4790.6|4793|4787|4797|4791|4791.3|4785.3|203
1707418500000|2024-02-08 18:55:00|4793.5|4787.5|4803|4797|4803|4797|4792|4786|343
1707418800000|2024-02-08 19:00:00|4802.8|4796.8|4818|4812|4823|4817|4801|4795|712
1707419100000|2024-02-08 19:05:00|4818.3|4812.3|4813.7|4807.7|4821.1|4815.1|4812.2|4806.2|775
1707419400000|2024-02-08 19:10:00|4813.4|4807.4|4824.2|4818.2|4829.2|4823.2|4812.2|4806.2|3240
1707419700000|2024-02-08 19:15:00|4824.6|4818.6|4839.6|4833.6|4843.9|4837.9|4824.6|4818.6|1945
1707440400000|2024-02-09 01:00:00|4833.2|4827.2|4830.8|4824.8|4841.5|4835.5|4830.8|4824.8|253
1707440700000|2024-02-09 01:05:00|4830.3|4824.3|4839.6|4833.6|4839.6|4833.6|4829.9|4823.9|91
1707441000000|2024-02-09 01:10:00|4839.1|4833.1|4834.6|4828.6|4839.6|4833.6|4834.1|4828.1|22
1707441300000|2024-02-09 01:15:00|4834.1|4828.1|4825.8|4819.8|4834.1|4828.1|4825.8|4819.8|39
1707441600000|2024-02-09 01:20:00|4829.6|4823.6|4827.9|4821.9|4831.1|4825.1|4826.1|4820.1|34
1707441900000|2024-02-09 01:25:00|4827.6|4821.6|4829.3|4823.3|4830.8|4824.8|4827.3|4821.3|7
1707442200000|2024-02-09 01:30:00|4829.1|4823.1|4827.1|4821.1|4829.3|4823.3|4827.1|4821.1|2
1707442500000|2024-02-09 01:35:00|4827.3|4821.3|4827.8|4821.8|4828.6|4822.6|4827.3|4821.3|8
1707442800000|2024-02-09 01:40:00|4828.1|4822.1|4831.8|4825.8|4831.8|4825.8|4827.8|4821.8|5
1707443100000|2024-02-09 01:45:00|4831.4|4825.4|4827.6|4821.6|4831.4|4825.4|4827.6|4821.6|5
1707443400000|2024-02-09 01:50:00|4827.1|4821.1|4823.8|4817.8|4827.1|4821.1|4822.3|4816.3|21
1707443700000|2024-02-09 01:55:00|4823.4|4817.4|4820.8|4814.8|4823.4|4817.4|4817.8|4811.8|27
1707444000000|2024-02-09 02:00:00|4820.9|4814.9|4820.3|4814.3|4821.9|4815.9|4820.3|4814.3|36
1707444300000|2024-02-09 02:05:00|4819.9|4813.9|4820.9|4814.9|4820.9|4814.9|4819.3|4813.3|5
1707444600000|2024-02-09 02:10:00|4820.8|4814.8|4824.8|4818.8|4826.8|4820.8|4820.8|4814.8|9
1707444900000|2024-02-09 02:15:00|4825.8|4819.8|4823.9|4817.9|4825.8|4819.8|4822.3|4816.3|20
1707445200000|2024-02-09 02:20:00|4824.3|4818.3|4828.5|4822.5|4829|4823|4824.3|4818.3|260
1707445500000|2024-02-09 02:25:00|4829|4823|4829|4823|4829.5|4823.5|4828.4|4822.4|13
1707445800000|2024-02-09 02:30:00|4828.5|4822.5|4832.5|4826.5|4834.4|4828.4|4827.4|4821.4|42
1707446100000|2024-02-09 02:35:00|4832.4|4826.4|4832.5|4826.5|4833.5|4827.5|4829.9|4823.9|14
1707446400000|2024-02-09 02:40:00|4832.9|4826.9|4841.8|4835.8|4843.2|4837.2|4832.9|4826.9|62
1707446700000|2024-02-09 02:45:00|4841.2|4835.2|4842.2|4836.2|4842.5|4836.5|4840.8|4834.8|23
1707447000000|2024-02-09 02:50:00|4841.7|4835.7|4844.2|4838.2|4845.7|4839.7|4840.8|4834.8|18
1707447300000|2024-02-09 02:55:00|4844|4838|4843.3|4837.3|4844|4838|4843.2|4837.2|4
1707447600000|2024-02-09 03:00:00|4842.7|4836.7|4842|4836|4842.8|4836.8|4840.8|4834.8|22
1707447900000|2024-02-09 03:05:00|4841.7|4835.7|4840.8|4834.8|4842.7|4836.7|4840.8|4834.8|15
1707448200000|2024-02-09 03:10:00|4841.2|4835.2|4843.5|4837.5|4843.5|4837.5|4841.2|4835.2|14
1707448500000|2024-02-09 03:15:00|4843.2|4837.2|4842.7|4836.7|4844|4838|4842.7|4836.7|4
1707448800000|2024-02-09 03:20:00|4842.8|4836.8|4841.7|4835.7|4844.5|4838.5|4840.4|4834.4|5
1707449100000|2024-02-09 03:25:00|4841.3|4835.3|4842.3|4836.3|4842.5|4836.5|4840.4|4834.4|6
1707449400000|2024-02-09 03:30:00|4842.7|4836.7|4841.3|4835.3|4843.8|4837.8|4840.8|4834.8|17
1707449700000|2024-02-09 03:35:00|4840.9|4834.9|4840.8|4834.8|4842.7|4836.7|4840.8|4834.8|13
1707450000000|2024-02-09 03:40:00|4841|4835|4837.7|4831.7|4841.8|4835.8|4837.3|4831.3|17
1707450300000|2024-02-09 03:45:00|4837.8|4831.8|4834.7|4828.7|4837.8|4831.8|4834.7|4828.7|5
1707450600000|2024-02-09 03:50:00|4834.8|4828.8|4833.7|4827.7|4835.8|4829.8|4832.8|4826.8|5
1707450900000|2024-02-09 03:55:00|4833.5|4827.5|4832.8|4826.8|4834.7|4828.7|4831.8|4825.8|2
1707451200000|2024-02-09 04:00:00|4832.7|4826.7|4835.7|4829.7|4835.7|4829.7|4832.7|4826.7|5
1707451500000|2024-02-09 04:05:00|4835.3|4829.3|4834.3|4828.3|4835.7|4829.7|4834|4828|1
1707451800000|2024-02-09 04:10:00|4834.4|4828.4|4829.3|4823.3|4834.4|4828.4|4829.3|4823.3|4
1707452100000|2024-02-09 04:15:00|4829.5|4823.5|4828.3|4822.3|4830.7|4824.7|4828|4822|4
1707452400000|2024-02-09 04:20:00|4828.5|4822.5|4830.7|4824.7|4830.7|4824.7|4828.5|4822.5|2
1707452700000|2024-02-09 04:25:00|4829.8|4823.8|4827.7|4821.7|4830.3|4824.3|4827.7|4821.7|3
1707453000000|2024-02-09 04:30:00|4827.8|4821.8|4827.3|4821.3|4827.8|4821.8|4825.7|4819.7|4
1707453300000|2024-02-09 04:35:00|4825.8|4819.8|4825.3|4819.3|4826.3|4820.3|4824.3|4818.3|3
1707453600000|2024-02-09 04:40:00|4824.8|4818.8|4827.7|4821.7|4827.7|4821.7|4824.2|4818.2|5
1707453900000|2024-02-09 04:45:00|4827.3|4821.3|4826.7|4820.7|4827.7|4821.7|4825.8|4819.8|2
1707454200000|2024-02-09 04:50:00|4826.2|4820.2|4826.7|4820.7|4826.7|4820.7|4826.2|4820.2|0
1707454500000|2024-02-09 04:55:00|4825.8|4819.8|4826.7|4820.7|4826.8|4820.8|4825.7|4819.7|5
1707454800000|2024-02-09 05:00:00|4826|4820|4825.7|4819.7|4826.2|4820.2|4824.8|4818.8|1
1707455100000|2024-02-09 05:05:00|4825.9|4819.9|4827.7|4821.7|4827.7|4821.7|4825.7|4819.7|4
1707455400000|2024-02-09 05:10:00|4827.9|4821.9|4828|4822|4828.9|4822.9|4827.7|4821.7|5
1707455700000|2024-02-09 05:15:00|4828.4|4822.4|4829.2|4823.2|4829.2|4823.2|4827.4|4821.4|1
1707456000000|2024-02-09 05:20:00|4828.9|4822.9|4831.1|4825.1|4831.6|4825.6|4828.9|4822.9|11
1707456300000|2024-02-09 05:25:00|4831.5|4825.5|4830.5|4824.5|4831.6|4825.6|4830.5|4824.5|2
1707456600000|2024-02-09 05:30:00|4830.6|4824.6|4822.5|4816.5|4830.6|4824.6|4821.6|4815.6|55
1707456900000|2024-02-09 05:35:00|4823.7|4817.7|4823.7|4817.7|4824.7|4818.7|4822.7|4816.7|9
1707457200000|2024-02-09 05:40:00|4824.1|4818.1|4822.5|4816.5|4824.6|4818.6|4821.6|4815.6|13
1707457500000|2024-02-09 05:45:00|4822.3|4816.3|4819.6|4813.6|4822.5|4816.5|4819.5|4813.5|11
1707457800000|2024-02-09 05:50:00|4818|4812|4817.7|4811.7|4819.6|4813.6|4817.6|4811.6|6
1707458100000|2024-02-09 05:55:00|4817.9|4811.9|4813|4807|4819.5|4813.5|4812.5|4806.5|98
1707458400000|2024-02-09 06:00:00|4813.4|4807.4|4815.9|4809.9|4816.9|4810.9|4813.4|4807.4|16
1707458700000|2024-02-09 06:05:00|4815.4|4809.4|4815.9|4809.9|4817.9|4811.9|4814|4808|14
1707459000000|2024-02-09 06:10:00|4816.4|4810.4|4818.9|4812.9|4818.9|4812.9|4815.9|4809.9|13
1707459300000|2024-02-09 06:15:00|4819.2|4813.2|4823.9|4817.9|4823.9|4817.9|4818.9|4812.9|22
1707459600000|2024-02-09 06:20:00|4823.4|4817.4|4823.9|4817.9|4824|4818|4822.4|4816.4|8
1707459900000|2024-02-09 06:25:00|4821.9|4815.9|4823.4|4817.4|4824|4818|4820.9|4814.9|13
1707460200000|2024-02-09 06:30:00|4823.8|4817.8|4821.9|4815.9|4823.8|4817.8|4819.9|4813.9|21
1707460500000|2024-02-09 06:35:00|4821.8|4815.8|4819.8|4813.8|4822.3|4816.3|4819.3|4813.3|43
1707460800000|2024-02-09 06:40:00|4820.3|4814.3|4822.6|4816.6|4824.3|4818.3|4819.3|4813.3|45
1707461100000|2024-02-09 06:45:00|4820.6|4814.6|4823|4817|4823.4|4817.4|4819.6|4813.6|33
1707461400000|2024-02-09 06:50:00|4823.5|4817.5|4827.5|4821.5|4830|4824|4823.5|4817.5|43
1707461700000|2024-02-09 06:55:00|4827.4|4821.4|4824.6|4818.6|4827.4|4821.4|4822.6|4816.6|18
1707462000000|2024-02-09 07:00:00|4824.1|4818.1|4825.1|4819.1|4827.8|4821.8|4824.1|4818.1|13
1707462300000|2024-02-09 07:05:00|4824.6|4818.6|4824.1|4818.1|4825.5|4819.5|4822.1|4816.1|13
1707462600000|2024-02-09 07:10:00|4823.1|4817.1|4820.8|4814.8|4824.5|4818.5|4820.6|4814.6|18
1707462900000|2024-02-09 07:15:00|4821.5|4815.5|4812.1|4806.1|4821.8|4815.8|4811.8|4805.8|35
1707463200000|2024-02-09 07:20:00|4812.6|4806.6|4819.1|4813.1|4823.6|4817.6|4810.8|4804.8|147
1707463500000|2024-02-09 07:25:00|4819.5|4813.5|4819.1|4813.1|4822.6|4816.6|4818.8|4812.8|21
1707463800000|2024-02-09 07:30:00|4818.6|4812.6|4820.5|4814.5|4821.8|4815.8|4816.6|4810.6|10
1707464100000|2024-02-09 07:35:00|4820.6|4814.6|4821.6|4815.6|4821.8|4815.8|4816.1|4810.1|13
1707464400000|2024-02-09 07:40:00|4821.8|4815.8|4820.5|4814.5|4821.8|4815.8|4817.1|4811.1|30
1707464700000|2024-02-09 07:45:00|4820.6|4814.6|4817.8|4811.8|4823.2|4817.2|4816.8|4810.8|26
1707465000000|2024-02-09 07:50:00|4819.2|4813.2|4821.8|4815.8|4823|4817|4819.2|4813.2|22
1707465300000|2024-02-09 07:55:00|4821.7|4815.7|4829.2|4823.2|4829.2|4823.2|4820.5|4814.5|18
1707465600000|2024-02-09 08:00:00|4829.5|4823.5|4825.7|4819.7|4829.5|4823.5|4825.7|4819.7|13
1707465900000|2024-02-09 08:05:00|4824.9|4818.9|4826.7|4820.7|4826.8|4820.8|4824|4818|21
1707466200000|2024-02-09 08:10:00|4827.8|4821.8|4827.2|4821.2|4829.7|4823.7|4825.8|4819.8|20
1707466500000|2024-02-09 08:15:00|4827.8|4821.8|4830.3|4824.3|4831.2|4825.2|4827.3|4821.3|15
1707466800000|2024-02-09 08:20:00|4831.8|4825.8|4832.5|4826.5|4833.2|4827.2|4830.7|4824.7|38
1707467100000|2024-02-09 08:25:00|4832.7|4826.7|4825.5|4819.5|4832.7|4826.7|4824|4818|45
1707467400000|2024-02-09 08:30:00|4824.5|4818.5|4824.2|4818.2|4825.5|4819.5|4821.5|4815.5|10
1707467700000|2024-02-09 08:35:00|4823.5|4817.5|4817.7|4811.7|4823.5|4817.5|4817.2|4811.2|25
1707468000000|2024-02-09 08:40:00|4817.8|4811.8|4812.2|4806.2|4819.2|4813.2|4812.2|4806.2|76
1707468300000|2024-02-09 08:45:00|4811.8|4805.8|4810.8|4804.8|4811.8|4805.8|4806.4|4800.4|79
1707468600000|2024-02-09 08:50:00|4811.2|4805.2|4804.8|4798.8|4811.7|4805.7|4804.8|4798.8|42
1707468900000|2024-02-09 08:55:00|4804.7|4798.7|4804.5|4798.5|4806.7|4800.7|4803.3|4797.3|133
1707469200000|2024-02-09 09:00:00|4804.4|4798.4|4805.5|4799.5|4807.5|4801.5|4800.2|4794.2|62
1707469500000|2024-02-09 09:05:00|4805.2|4799.2|4805.6|4799.6|4806.8|4800.8|4804.4|4798.4|24
1707469800000|2024-02-09 09:10:00|4804.8|4798.8|4803.6|4797.6|4806.6|4800.6|4800.6|4794.6|76
1707470100000|2024-02-09 09:15:00|4803.7|4797.7|4803.7|4797.7|4808.7|4802.7|4802.6|4796.6|52
1707470400000|2024-02-09 09:20:00|4804.1|4798.1|4802.2|4796.2|4805.6|4799.6|4801.1|4795.1|38
1707470700000|2024-02-09 09:25:00|4802.1|4796.1|4797.6|4791.6|4802.6|4796.6|4795.2|4789.2|76
1707471000000|2024-02-09 09:30:00|4798.2|4792.2|4797.7|4791.7|4798.7|4792.7|4795.7|4789.7|30
1707471300000|2024-02-09 09:35:00|4798.2|4792.2|4792.8|4786.8|4799.1|4793.1|4790.4|4784.4|168
1707471600000|2024-02-09 09:40:00|4792.9|4786.9|4793.4|4787.4|4795.4|4789.4|4790.9|4784.9|185
1707471900000|2024-02-09 09:45:00|4793.8|4787.8|4797|4791|4798|4792|4788.9|4782.9|258
1707472200000|2024-02-09 09:50:00|4797.2|4791.2|4799.2|4793.2|4799.2|4793.2|4795.2|4789.2|31
1707472500000|2024-02-09 09:55:00|4799.3|4793.3|4793.4|4787.4|4800.2|4794.2|4791.2|4785.2|111
1707472800000|2024-02-09 10:00:00|4793|4787|4790.9|4784.9|4793.8|4787.8|4788.9|4782.9|58
1707473100000|2024-02-09 10:05:00|4790.8|4784.8|4787.6|4781.6|4790.8|4784.8|4787|4781|119
1707473400000|2024-02-09 10:10:00|4788|4782|4787.9|4781.9|4790.1|4784.1|4786|4780|48
1707473700000|2024-02-09 10:15:00|4788.8|4782.8|4787.6|4781.6|4790.8|4784.8|4787.6|4781.6|18
1707474000000|2024-02-09 10:20:00|4787.3|4781.3|4786.8|4780.8|4788.8|4782.8|4786.3|4780.3|16
1707474300000|2024-02-09 10:25:00|4786.3|4780.3|4786.9|4780.9|4786.9|4780.9|4785.1|4779.1|16
1707474600000|2024-02-09 10:30:00|4786.8|4780.8|4786.9|4780.9|4787.8|4781.8|4785.3|4779.3|72
1707474900000|2024-02-09 10:35:00|4787.8|4781.8|4787.3|4781.3|4788.4|4782.4|4786.6|4780.6|28
1707475200000|2024-02-09 10:40:00|4786.9|4780.9|4791.4|4785.4|4792.8|4786.8|4786.9|4780.9|35
1707475500000|2024-02-09 10:45:00|4791.8|4785.8|4791.4|4785.4|4792.8|4786.8|4790.8|4784.8|63
1707475800000|2024-02-09 10:50:00|4791.8|4785.8|4789.3|4783.3|4791.8|4785.8|4788.3|4782.3|62
1707476100000|2024-02-09 10:55:00|4788.8|4782.8|4791.9|4785.9|4793.9|4787.9|4788.8|4782.8|47
1707476400000|2024-02-09 11:00:00|4792.1|4786.1|4793.4|4787.4|4793.8|4787.8|4789.9|4783.9|43
1707476700000|2024-02-09 11:05:00|4792.9|4786.9|4795.4|4789.4|4796.9|4790.9|4792.9|4786.9|37
1707477000000|2024-02-09 11:10:00|4795.1|4789.1|4791.9|4785.9|4795.1|4789.1|4790.9|4784.9|125
1707477300000|2024-02-09 11:15:00|4792.1|4786.1|4796.3|4790.3|4796.8|4790.8|4792.1|4786.1|14
1707477600000|2024-02-09 11:20:00|4795.9|4789.9|4795.8|4789.8|4796.9|4790.9|4795.3|4789.3|14
1707477900000|2024-02-09 11:25:00|4795.3|4789.3|4795.4|4789.4|4796.1|4790.1|4793.9|4787.9|22
1707478200000|2024-02-09 11:30:00|4794.9|4788.9|4791.6|4785.6|4795.8|4789.8|4791.6|4785.6|19
1707478500000|2024-02-09 11:35:00|4791.9|4785.9|4793.1|4787.1|4794.2|4788.2|4789.9|4783.9|123
1707478800000|2024-02-09 11:40:00|4792.1|4786.1|4791.2|4785.2|4792.1|4786.1|4791|4785|12
1707479100000|2024-02-09 11:45:00|4791.1|4785.1|4793.1|4787.1|4793.1|4787.1|4791.1|4785.1|28
1707479400000|2024-02-09 11:50:00|4792.6|4786.6|4796.7|4790.7|4797.7|4791.7|4792.6|4786.6|24
1707479700000|2024-02-09 11:55:00|4796.1|4790.1|4799.1|4793.1|4800.1|4794.1|4796.1|4790.1|22
1707480000000|2024-02-09 12:00:00|4799.5|4793.5|4799.6|4793.6|4800.6|4794.6|4798.7|4792.7|19
1707480300000|2024-02-09 12:05:00|4800.5|4794.5|4799.2|4793.2|4800.6|4794.6|4796.6|4790.6|35
1707480600000|2024-02-09 12:10:00|4799.7|4793.7|4803.1|4797.1|4803.6|4797.6|4797.6|4791.6|35
1707480900000|2024-02-09 12:15:00|4803.2|4797.2|4808.7|4802.7|4809.1|4803.1|4802.7|4796.7|69
1707481200000|2024-02-09 12:20:00|4808.2|4802.2|4807.6|4801.6|4814|4808|4806.1|4800.1|240
1707481500000|2024-02-09 12:25:00|4807.2|4801.2|4809.1|4803.1|4810.2|4804.2|4805.6|4799.6|36
1707481800000|2024-02-09 12:30:00|4808.7|4802.7|4803.7|4797.7|4808.7|4802.7|4803.2|4797.2|34
1707482100000|2024-02-09 12:35:00|4803.6|4797.6|4804.2|4798.2|4805.2|4799.2|4802.9|4796.9|189
1707482400000|2024-02-09 12:40:00|4803.9|4797.9|4804.9|4798.9|4806.1|4800.1|4799.9|4793.9|67
1707482700000|2024-02-09 12:45:00|4805.2|4799.2|4802.6|4796.6|4805.4|4799.4|4800.5|4794.5|241
1707483000000|2024-02-09 12:50:00|4802.7|4796.7|4802.6|4796.6|4803.6|4797.6|4802.2|4796.2|31
1707483300000|2024-02-09 12:55:00|4805.6|4799.6|4808.6|4802.6|4813.6|4807.6|4805.6|4799.6|81
1707483600000|2024-02-09 13:00:00|4808.8|4802.8|4810.3|4804.3|4811.6|4805.6|4805.6|4799.6|147
1707483900000|2024-02-09 13:05:00|4810.9|4804.9|4812.3|4806.3|4814.8|4808.8|4810.9|4804.9|38
1707484200000|2024-02-09 13:10:00|4812.6|4806.6|4814.4|4808.4|4819|4813|4812.6|4806.6|167
1707484500000|2024-02-09 13:15:00|4814.3|4808.3|4810.1|4804.1|4818.4|4812.4|4809.4|4803.4|58
1707484800000|2024-02-09 13:20:00|4810.3|4804.3|4816.6|4810.6|4817.1|4811.1|4810.3|4804.3|69
1707485100000|2024-02-09 13:25:00|4817.1|4811.1|4820.1|4814.1|4821.8|4815.8|4817.1|4811.1|297
1707485400000|2024-02-09 13:30:00|4819.6|4813.6|4826.6|4820.6|4832.6|4826.6|4819.6|4813.6|1204
1707485700000|2024-02-09 13:35:00|4826.1|4820.1|4822.1|4816.1|4826.8|4820.8|4818.7|4812.7|283
1707486000000|2024-02-09 13:40:00|4822.6|4816.6|4825.6|4819.6|4832.3|4826.3|4820.5|4814.5|124
1707489000000|2024-02-09 14:30:00|4839.8|4833.8|4849.6|4843.6|4879.4|4873.4|4829.9|4823.9|2862
1707489300000|2024-02-09 14:35:00|4847.7|4841.7|4827.2|4821.2|4850.6|4844.6|4823.3|4817.3|1467
1707489600000|2024-02-09 14:40:00|4827.7|4821.7|4855.3|4849.3|4855.5|4849.5|4826.2|4820.2|729
1707489900000|2024-02-09 14:45:00|4855.1|4849.1|4852.1|4846.1|4870.3|4864.3|4851.1|4845.1|835
1707490200000|2024-02-09 14:50:00|4851.2|4845.2|4871.2|4865.2|4873.2|4867.2|4851.2|4845.2|820
1707490500000|2024-02-09 14:55:00|4871.4|4865.4|4859.4|4853.4|4874.9|4868.9|4853.9|4847.9|1098
1707490800000|2024-02-09 15:00:00|4859.3|4853.3|4834.6|4828.6|4865.6|4859.6|4833.6|4827.6|795
1707491100000|2024-02-09 15:05:00|4835.1|4829.1|4830.8|4824.8|4838.3|4832.3|4825.7|4819.7|736
1707491400000|2024-02-09 15:10:00|4830.7|4824.7|4807.3|4801.3|4831.2|4825.2|4807.3|4801.3|1093
1707491700000|2024-02-09 15:15:00|4806.8|4800.8|4778.9|4772.9|4809.8|4803.8|4771.4|4765.4|1368
1707492000000|2024-02-09 15:20:00|4778.5|4772.5|4766.2|4760.2|4782|4776|4766.2|4760.2|1076
1707492300000|2024-02-09 15:25:00|4764.6|4758.6|4763.3|4757.3|4775.9|4769.9|4761.5|4755.5|1270
1707492600000|2024-02-09 15:30:00|4763.9|4757.9|4766.9|4760.9|4771.9|4765.9|4759.3|4753.3|453
1707492900000|2024-02-09 15:35:00|4767.3|4761.3|4743.1|4737.1|4770.9|4764.9|4740.6|4734.6|651
1707493200000|2024-02-09 15:40:00|4742.5|4736.5|4759|4753|4759.1|4753.1|4739|4733|739
1707493500000|2024-02-09 15:45:00|4758.6|4752.6|4752.6|4746.6|4760|4754|4751|4745|455
1707493800000|2024-02-09 15:50:00|4752.5|4746.5|4755.5|4749.5|4760|4754|4745.9|4739.9|741
1707494100000|2024-02-09 15:55:00|4755.9|4749.9|4751|4745|4758.7|4752.7|4750.4|4744.4|322
1707494400000|2024-02-09 16:00:00|4750.5|4744.5|4745.6|4739.6|4750.9|4744.9|4735.5|4729.5|792
1707494700000|2024-02-09 16:05:00|4745.1|4739.1|4756.5|4750.5|4760.5|4754.5|4742|4736|351
1707495000000|2024-02-09 16:10:00|4756.1|4750.1|4766.5|4760.5|4769.2|4763.2|4752.1|4746.1|669
1707495300000|2024-02-09 16:15:00|4766.2|4760.2|4763.9|4757.9|4773.7|4767.7|4758.7|4752.7|906
1707495600000|2024-02-09 16:20:00|4764.4|4758.4|4760.5|4754.5|4770.9|4764.9|4758.7|4752.7|353
1707495900000|2024-02-09 16:25:00|4760.7|4754.7|4758.8|4752.8|4763|4757|4754.5|4748.5|319
1707496200000|2024-02-09 16:30:00|4758.3|4752.3|4750.7|4744.7|4759.3|4753.3|4746.7|4740.7|784
1707496500000|2024-02-09 16:35:00|4750.8|4744.8|4743.8|4737.8|4751.2|4745.2|4734.1|4728.1|701
1707496800000|2024-02-09 16:40:00|4743.3|4737.3|4745.5|4739.5|4745.8|4739.8|4738.2|4732.2|572
1707497100000|2024-02-09 16:45:00|4744.1|4738.1|4754.1|4748.1|4755.1|4749.1|4739|4733|391
1707497400000|2024-02-09 16:50:00|4753.1|4747.1|4754.4|4748.4|4757.2|4751.2|4749.6|4743.6|485
1707497700000|2024-02-09 16:55:00|4754.6|4748.6|4756.9|4750.9|4756.9|4750.9|4744.3|4738.3|326
1707498000000|2024-02-09 17:00:00|4756.8|4750.8|4760.9|4754.9|4760.9|4754.9|4751.8|4745.8|312
1707498300000|2024-02-09 17:05:00|4760.8|4754.8|4769.5|4763.5|4771.5|4765.5|4759.3|4753.3|336
1707498600000|2024-02-09 17:10:00|4769.3|4763.3|4767.3|4761.3|4773.8|4767.8|4767.3|4761.3|404
1707498900000|2024-02-09 17:15:00|4766.3|4760.3|4763.6|4757.6|4768.3|4762.3|4757.3|4751.3|446
1707499200000|2024-02-09 17:20:00|4763.5|4757.5|4755.5|4749.5|4766|4760|4751.5|4745.5|244
1707499500000|2024-02-09 17:25:00|4755.6|4749.6|4752.5|4746.5|4755.6|4749.6|4750.5|4744.5|241
1707499800000|2024-02-09 17:30:00|4752.6|4746.6|4758.8|4752.8|4760.7|4754.7|4747.8|4741.8|302
1707500100000|2024-02-09 17:35:00|4758.3|4752.3|4757.8|4751.8|4761.3|4755.3|4752.8|4746.8|282
1707500400000|2024-02-09 17:40:00|4757.7|4751.7|4742.5|4736.5|4757.8|4751.8|4740|4734|299
1707500700000|2024-02-09 17:45:00|4742.1|4736.1|4754.2|4748.2|4754.2|4748.2|4742.1|4736.1|244
1707501000000|2024-02-09 17:50:00|4755.1|4749.1|4765.4|4759.4|4766.2|4760.2|4755.1|4749.1|360
1707501300000|2024-02-09 17:55:00|4765.2|4759.2|4762.5|4756.5|4765.2|4759.2|4757.1|4751.1|385
1707501600000|2024-02-09 18:00:00|4763|4757|4769|4763|4770.5|4764.5|4759.6|4753.6|252
1707501900000|2024-02-09 18:05:00|4768.9|4762.9|4760.1|4754.1|4770.4|4764.4|4760.1|4754.1|258
1707502200000|2024-02-09 18:10:00|4759.1|4753.1|4756.1|4750.1|4759.1|4753.1|4754|4748|207
1707502500000|2024-02-09 18:15:00|4755.1|4749.1|4763.5|4757.5|4763.6|4757.6|4752.1|4746.1|342
1707502800000|2024-02-09 18:20:00|4764|4758|4769.5|4763.5|4775.5|4769.5|4764|4758|449
1707503100000|2024-02-09 18:25:00|4769.2|4763.2|4763.5|4757.5|4769.5|4763.5|4762.5|4756.5|338
1707503400000|2024-02-09 18:30:00|4763.2|4757.2|4767.3|4761.3|4767.8|4761.8|4758.3|4752.3|407
1707503700000|2024-02-09 18:35:00|4767.4|4761.4|4767.4|4761.4|4770.2|4764.2|4759.8|4753.8|510
1707504000000|2024-02-09 18:40:00|4767.1|4761.1|4764.1|4758.1|4767.4|4761.4|4762.7|4756.7|426
1707504300000|2024-02-09 18:45:00|4763.9|4757.9|4755.9|4749.9|4764.9|4758.9|4755.4|4749.4|285
1707504600000|2024-02-09 18:50:00|4756.4|4750.4|4758.1|4752.1|4760.1|4754.1|4755.1|4749.1|523
1707504900000|2024-02-09 18:55:00|4757.7|4751.7|4764.7|4758.7|4764.7|4758.7|4756.6|4750.6|426
1707505200000|2024-02-09 19:00:00|4763.7|4757.7|4770|4764|4772.5|4766.5|4761|4755|754
1707505500000|2024-02-09 19:05:00|4769.2|4763.2|4756.4|4750.4|4769.3|4763.3|4753.4|4747.4|1249
1707505800000|2024-02-09 19:10:00|4754.9|4748.9|4765.2|4759.2|4767.7|4761.7|4753.4|4747.4|3549
1707506100000|2024-02-09 19:15:00|4765.6|4759.6|4764.8|4758.8|4770.2|4764.2|4763.9|4757.9|1457
1707699600000|2024-02-12 01:00:00|4766.2|4760.2|4760.5|4754.5|4769.6|4760.2|4750.6|4744.6|354
1707699900000|2024-02-12 01:05:00|4759.5|4753.5|4749.9|4743.9|4759.9|4753.9|4748.4|4742.4|40
1707700200000|2024-02-12 01:10:00|4749.5|4743.5|4746.7|4740.7|4750.4|4744.4|4745.3|4739.3|48
1707700500000|2024-02-12 01:15:00|4747.2|4741.2|4745.2|4739.2|4748.7|4742.7|4745.1|4739.1|47
1707700800000|2024-02-12 01:20:00|4745.3|4739.3|4750.7|4744.7|4750.7|4744.7|4745.3|4739.3|27
1707701100000|2024-02-12 01:25:00|4751.3|4745.3|4753.7|4747.7|4753.7|4747.7|4749.1|4743.1|31
1707701400000|2024-02-12 01:30:00|4754.1|4748.1|4759.7|4753.7|4760.2|4754.2|4754.1|4748.1|8
1707701700000|2024-02-12 01:35:00|4758.7|4752.7|4757.1|4751.1|4759.1|4753.1|4756.6|4750.6|8
1707702000000|2024-02-12 01:40:00|4756.7|4750.7|4757.1|4751.1|4757.1|4751.1|4754.7|4748.7|14
1707702300000|2024-02-12 01:45:00|4757.8|4751.8|4753.7|4747.7|4757.8|4751.8|4753.2|4747.2|16
1707702600000|2024-02-12 01:50:00|4754.2|4748.2|4754.2|4748.2|4755.2|4749.2|4753.8|4747.8|9
1707702900000|2024-02-12 01:55:00|4754.3|4748.3|4754.3|4748.3|4755.2|4749.2|4754.2|4748.2|4
1707703200000|2024-02-12 02:00:00|4754.6|4748.6|4758.9|4752.9|4758.9|4752.9|4754.6|4748.6|33
1707703500000|2024-02-12 02:05:00|4759.3|4753.3|4757.3|4751.3|4759.9|4753.9|4757.3|4751.3|5
1707703800000|2024-02-12 02:10:00|4757.5|4751.5|4758.7|4752.7|4758.7|4752.7|4757.3|4751.3|26
1707704100000|2024-02-12 02:15:00|4758.3|4752.3|4756.8|4750.8|4761.7|4755.7|4756.8|4750.8|12
1707704400000|2024-02-12 02:20:00|4756.3|4750.3|4757.3|4751.3|4757.3|4751.3|4755.7|4749.7|1
1707704700000|2024-02-12 02:25:00|4757.1|4751.1|4757.2|4751.2|4757.3|4751.3|4757.1|4751.1|1
1707705000000|2024-02-12 02:30:00|4757.4|4751.4|4755|4749|4757.6|4751.6|4755|4749|4
1707705300000|2024-02-12 02:35:00|4755.4|4749.4|4754|4748|4755.4|4749.4|4754|4748|0
1707705600000|2024-02-12 02:40:00|4754.6|4748.6|4762|4756|4762|4756|4754.6|4748.6|38
1707705900000|2024-02-12 02:45:00|4761.7|4755.7|4762.1|4756.1|4762.1|4756.1|4760.4|4754.4|2
1707706200000|2024-02-12 02:50:00|4762.3|4756.3|4761.8|4755.8|4763.4|4757.4|4761.8|4755.8|3
1707706500000|2024-02-12 02:55:00|4759.5|4753.5|4759.5|4753.5|4759.6|4753.6|4758.4|4752.4|2
1707706800000|2024-02-12 03:00:00|4759.6|4753.6|4759.5|4753.5|4759.6|4753.6|4759.5|4753.5|2
1707707100000|2024-02-12 03:05:00|4759.6|4753.6|4759.1|4753.1|4759.6|4753.6|4759.1|4753.1|7
1707707400000|2024-02-12 03:10:00|4759.5|4753.5|4756.2|4750.2|4759.5|4753.5|4756.2|4750.2|4
1707707700000|2024-02-12 03:15:00|4755.8|4749.8|4754|4748|4756.3|4750.3|4753.9|4747.9|0
1707708000000|2024-02-12 03:20:00|4753.5|4747.5|4753.5|4747.5|4753.9|4747.9|4753.3|4747.3|19
1707708300000|2024-02-12 03:25:00|4753.6|4747.6|4753.6|4747.6|4753.6|4747.6|4753.1|4747.1|1
1707708600000|2024-02-12 03:30:00|4753.5|4747.5|4756.6|4750.6|4756.6|4750.6|4753.5|4747.5|2
1707708900000|2024-02-12 03:35:00|4756.5|4750.5|4759|4753|4759|4753|4756.5|4750.5|4
1707709200000|2024-02-12 03:40:00|4759.5|4753.5|4759.4|4753.4|4760.5|4754.5|4759.4|4753.4|6
1707709500000|2024-02-12 03:45:00|4759|4753|4759.6|4753.6|4760.6|4754.6|4758.5|4752.5|5
1707709800000|2024-02-12 03:50:00|4760|4754|4761|4755|4763.6|4757.6|4758.4|4752.4|10
1707710100000|2024-02-12 03:55:00|4760.5|4754.5|4761.5|4755.5|4761.5|4755.5|4760.5|4754.5|3
1707710400000|2024-02-12 04:00:00|4762.4|4756.4|4761|4755|4763|4757|4761|4755|7
1707710700000|2024-02-12 04:05:00|4761.1|4755.1|4764.5|4758.5|4764.5|4758.5|4761.1|4755.1|2
1707711000000|2024-02-12 04:10:00|4764|4758|4765.9|4759.9|4766.4|4760.4|4764|4758|21
1707711300000|2024-02-12 04:15:00|4766.5|4760.5|4764.5|4758.5|4766.5|4760.5|4761.5|4755.5|19
1707711600000|2024-02-12 04:20:00|4764.6|4758.6|4765.5|4759.5|4765.5|4759.5|4764.6|4758.6|1
1707711900000|2024-02-12 04:25:00|4765.9|4759.9|4764|4758|4766.4|4760.4|4763.1|4757.1|5
1707712200000|2024-02-12 04:30:00|4763.5|4757.5|4758.4|4752.4|4763.5|4757.5|4758|4752|12
1707712500000|2024-02-12 04:35:00|4759|4753|4760|4754|4761|4755|4759|4753|4
1707712800000|2024-02-12 04:40:00|4760.5|4754.5|4762|4756|4762.5|4756.5|4760|4754|3
1707713100000|2024-02-12 04:45:00|4762.4|4756.4|4761|4755|4762.5|4756.5|4761|4755|4
1707713400000|2024-02-12 04:50:00|4760.9|4754.9|4758|4752|4760.9|4754.9|4756.4|4750.4|32
1707713700000|2024-02-12 04:55:00|4757.9|4751.9|4758.5|4752.5|4758.7|4752.7|4757|4751|4
1707714000000|2024-02-12 05:00:00|4758.7|4752.7|4760.1|4754.1|4760.1|4754.1|4758.1|4752.1|2
1707714300000|2024-02-12 05:05:00|4759.7|4753.7|4758.6|4752.6|4760.2|4754.2|4758.6|4752.6|2
1707714600000|2024-02-12 05:10:00|4758.7|4752.7|4760.1|4754.1|4761.1|4755.1|4758.7|4752.7|7
1707714900000|2024-02-12 05:15:00|4759.7|4753.7|4761.1|4755.1|4761.1|4755.1|4759.6|4753.6|0
1707715500000|2024-02-12 05:25:00|4761.5|4755.5|4762.1|4756.1|4762.5|4756.5|4761.1|4755.1|0
1707715800000|2024-02-12 05:30:00|4762|4756|4761.5|4755.5|4762|4756|4760.5|4754.5|0
1707716100000|2024-02-12 05:35:00|4762.1|4756.1|4762.1|4756.1|4762.1|4756.1|4761.1|4755.1|0
1707716400000|2024-02-12 05:40:00|4762.5|4756.5|4762.6|4756.6|4765.6|4759.6|4762.5|4756.5|4
1707716700000|2024-02-12 05:45:00|4762.7|4756.7|4764.1|4758.1|4765.6|4759.6|4761.7|4755.7|12
1707717000000|2024-02-12 05:50:00|4764.7|4758.7|4765.1|4759.1|4765.6|4759.6|4764.7|4758.7|0
1707717300000|2024-02-12 05:55:00|4763|4757|4761.7|4755.7|4763.6|4757.6|4761.1|4755.1|8
1707717600000|2024-02-12 06:00:00|4762.6|4756.6|4758.2|4752.2|4762.6|4756.6|4755.5|4749.5|20
1707717900000|2024-02-12 06:05:00|4758.1|4752.1|4756.7|4750.7|4758.2|4752.2|4756.1|4750.1|8
1707718200000|2024-02-12 06:10:00|4756.1|4750.1|4758.7|4752.7|4758.8|4752.8|4755.2|4749.2|5
1707718500000|2024-02-12 06:15:00|4758.6|4752.6|4758.7|4752.7|4758.7|4752.7|4758.6|4752.6|4
1707718800000|2024-02-12 06:20:00|4759.6|4753.6|4763.6|4757.6|4764.6|4758.6|4758.7|4752.7|8
1707719100000|2024-02-12 06:25:00|4761.7|4755.7|4764.1|4758.1|4764.6|4758.6|4761.6|4755.6|7
1707719400000|2024-02-12 06:30:00|4764.2|4758.2|4759.7|4753.7|4764.6|4758.6|4758.6|4752.6|19
1707719700000|2024-02-12 06:35:00|4759.6|4753.6|4756.1|4750.1|4759.7|4753.7|4756|4750|11
1707720000000|2024-02-12 06:40:00|4756.6|4750.6|4756.1|4750.1|4756.6|4750.6|4756.1|4750.1|1
1707720300000|2024-02-12 06:45:00|4756.2|4750.2|4755.2|4749.2|4756.6|4750.6|4754.6|4748.6|7
1707720600000|2024-02-12 06:50:00|4755.3|4749.3|4754.6|4748.6|4755.7|4749.7|4754.6|4748.6|6
1707720900000|2024-02-12 06:55:00|4755.6|4749.6|4751.2|4745.2|4755.6|4749.6|4751.2|4745.2|46
1707721200000|2024-02-12 07:00:00|4751.6|4745.6|4750.6|4744.6|4751.6|4745.6|4747.6|4741.6|39
1707721500000|2024-02-12 07:05:00|4750.1|4744.1|4752.1|4746.1|4753|4747|4749.6|4743.6|10
1707721800000|2024-02-12 07:10:00|4752.5|4746.5|4754.6|4748.6|4757.4|4751.4|4751.6|4745.6|14
1707722100000|2024-02-12 07:15:00|4754.2|4748.2|4753.5|4747.5|4754.5|4748.5|4753.5|4747.5|9
1707722400000|2024-02-12 07:20:00|4753.4|4747.4|4759|4753|4759|4753|4753.4|4747.4|4
1707722700000|2024-02-12 07:25:00|4758.6|4752.6|4761|4755|4761.6|4755.6|4758.6|4752.6|16
1707723000000|2024-02-12 07:30:00|4760.6|4754.6|4764.9|4758.9|4765|4759|4760.6|4754.6|5
1707723300000|2024-02-12 07:35:00|4764.8|4758.8|4762.5|4756.5|4765|4759|4761.4|4755.4|9
1707723600000|2024-02-12 07:40:00|4762.1|4756.1|4761.5|4755.5|4762.5|4756.5|4761.5|4755.5|2
1707723900000|2024-02-12 07:45:00|4761.9|4755.9|4760.6|4754.6|4762.5|4756.5|4760.5|4754.5|1
1707724200000|2024-02-12 07:50:00|4761|4755|4762.5|4756.5|4763|4757|4761|4755|2
1707724500000|2024-02-12 07:55:00|4762.2|4756.2|4757.7|4751.7|4762.2|4756.2|4757.5|4751.5|44
1707724800000|2024-02-12 08:00:00|4758|4752|4753.5|4747.5|4758|4752|4750.7|4744.7|45
1707725100000|2024-02-12 08:05:00|4753|4747|4753.5|4747.5|4754.4|4748.4|4752|4746|15
1707725400000|2024-02-12 08:10:00|4753.2|4747.2|4752.4|4746.4|4754|4748|4749.5|4743.5|40
1707725700000|2024-02-12 08:15:00|4751.9|4745.9|4759.9|4753.9|4760.1|4754.1|4751.9|4745.9|19
1707726000000|2024-02-12 08:20:00|4760.1|4754.1|4754.6|4748.6|4761.4|4755.4|4754.6|4748.6|10
1707726300000|2024-02-12 08:25:00|4754.9|4748.9|4753.6|4747.6|4756.3|4750.3|4752.6|4746.6|2
1707726600000|2024-02-12 08:30:00|4754.1|4748.1|4761.7|4755.7|4762.2|4756.2|4753.6|4747.6|63
1707726900000|2024-02-12 08:35:00|4761.6|4755.6|4759.2|4753.2|4764.2|4758.2|4757.6|4751.6|52
1707727200000|2024-02-12 08:40:00|4758.7|4752.7|4756.8|4750.8|4759.2|4753.2|4755.3|4749.3|7
1707727500000|2024-02-12 08:45:00|4757.6|4751.6|4755.8|4749.8|4759.2|4753.2|4755.8|4749.8|0
1707727800000|2024-02-12 08:50:00|4755.7|4749.7|4755.4|4749.4|4756.8|4750.8|4754.8|4748.8|10
1707728100000|2024-02-12 08:55:00|4756.2|4750.2|4754.3|4748.3|4756.3|4750.3|4752.8|4746.8|12
1707728400000|2024-02-12 09:00:00|4754.7|4748.7|4745|4739|4755.3|4749.3|4744.9|4738.9|108
1707728700000|2024-02-12 09:05:00|4746|4740|4730|4724|4749.4|4743.4|4726.6|4720.6|113
1707729000000|2024-02-12 09:10:00|4730.1|4724.1|4735|4729|4737.6|4731.6|4730.1|4724.1|32
1707729300000|2024-02-12 09:15:00|4734.6|4728.6|4726.4|4720.4|4734.6|4728.6|4726.4|4720.4|78
1707729600000|2024-02-12 09:20:00|4725.6|4719.6|4724|4718|4728.1|4722.1|4722.5|4716.5|42
1707729900000|2024-02-12 09:25:00|4723.6|4717.6|4724|4718|4725|4719|4723.6|4717.6|14
1707730200000|2024-02-12 09:30:00|4723.6|4717.6|4727|4721|4728.1|4722.1|4721.9|4715.9|71
1707730500000|2024-02-12 09:35:00|4726.6|4720.6|4725|4719|4729.6|4723.6|4724.6|4718.6|25
1707730800000|2024-02-12 09:40:00|4726|4720|4727.4|4721.4|4729.4|4723.4|4725.6|4719.6|19
1707731100000|2024-02-12 09:45:00|4727.5|4721.5|4729.6|4723.6|4730.1|4724.1|4727.5|4721.5|6
1707731400000|2024-02-12 09:50:00|4729.1|4723.1|4730.6|4724.6|4731.7|4725.7|4727.7|4721.7|9
1707731700000|2024-02-12 09:55:00|4731|4725|4728.1|4722.1|4732.6|4726.6|4728.1|4722.1|29
1707732000000|2024-02-12 10:00:00|4728|4722|4718|4712|4728|4722|4718|4712|46
1707732300000|2024-02-12 10:05:00|4717.9|4711.9|4715|4709|4722.6|4716.6|4715|4709|75
1707732600000|2024-02-12 10:10:00|4715.4|4709.4|4715.6|4709.6|4718.1|4712.1|4714.1|4708.1|56
1707732900000|2024-02-12 10:15:00|4715.1|4709.1|4705.4|4699.4|4715.6|4709.6|4705.4|4699.4|141
1707733200000|2024-02-12 10:20:00|4703.5|4697.5|4709.7|4703.7|4710.8|4704.8|4695.5|4689.5|282
1707733500000|2024-02-12 10:25:00|4710.2|4704.2|4712.6|4706.6|4712.7|4706.7|4708.8|4702.8|4
1707733800000|2024-02-12 10:30:00|4712.7|4706.7|4703.6|4697.6|4712.7|4706.7|4702.1|4696.1|57
1707734100000|2024-02-12 10:35:00|4703.1|4697.1|4705|4699|4707.6|4701.6|4702.4|4696.4|17
1707734400000|2024-02-12 10:40:00|4705.1|4699.1|4705.5|4699.5|4707.7|4701.7|4705.1|4699.1|20
1707734700000|2024-02-12 10:45:00|4705.6|4699.6|4704.6|4698.6|4708.1|4702.1|4704.6|4698.6|27
1707735000000|2024-02-12 10:50:00|4703.9|4697.9|4701.6|4695.6|4704.3|4698.3|4701.6|4695.6|37
1707735300000|2024-02-12 10:55:00|4701.3|4695.3|4702.9|4696.9|4705.1|4699.1|4700.4|4694.4|28
1707735600000|2024-02-12 11:00:00|4702.8|4696.8|4702.3|4696.3|4706.9|4700.9|4701.8|4695.8|26
1707735900000|2024-02-12 11:05:00|4701.5|4695.5|4700.9|4694.9|4703.9|4697.9|4700.5|4694.5|16
1707736200000|2024-02-12 11:10:00|4701.3|4695.3|4699.5|4693.5|4702.5|4696.5|4699.5|4693.5|8
1707736500000|2024-02-12 11:15:00|4700.9|4694.9|4701.3|4695.3|4703.4|4697.4|4699.9|4693.9|7
1707736800000|2024-02-12 11:20:00|4702|4696|4702.9|4696.9|4705.5|4699.5|4702|4696|14
1707737100000|2024-02-12 11:25:00|4703|4697|4701.9|4695.9|4703.8|4697.8|4701.1|4695.1|12
1707737400000|2024-02-12 11:30:00|4701.8|4695.8|4700.9|4694.9|4702.8|4696.8|4700.9|4694.9|14
1707737700000|2024-02-12 11:35:00|4701.3|4695.3|4702.9|4696.9|4703.9|4697.9|4701.3|4695.3|15
1707738000000|2024-02-12 11:40:00|4702.7|4696.7|4702.8|4696.8|4703.3|4697.3|4700.9|4694.9|12
1707738300000|2024-02-12 11:45:00|4702.4|4696.4|4705.7|4699.7|4707.3|4701.3|4701.9|4695.9|11
1707738600000|2024-02-12 11:50:00|4704.9|4698.9|4702.3|4696.3|4707.8|4701.8|4701.9|4695.9|23
1707738900000|2024-02-12 11:55:00|4701.9|4695.9|4703.3|4697.3|4704.1|4698.1|4701.9|4695.9|8
1707739200000|2024-02-12 12:00:00|4703.9|4697.9|4701.8|4695.8|4703.9|4697.9|4701.6|4695.6|14
1707739500000|2024-02-12 12:05:00|4702.2|4696.2|4699.7|4693.7|4702.2|4696.2|4694.5|4688.5|101
1707739800000|2024-02-12 12:10:00|4699.3|4693.3|4702.7|4696.7|4704.3|4698.3|4699.2|4693.2|82
1707740100000|2024-02-12 12:15:00|4702.8|4696.8|4710.6|4704.6|4713.5|4707.5|4702.2|4696.2|63
1707740400000|2024-02-12 12:20:00|4711.7|4705.7|4711.1|4705.1|4713.6|4707.6|4710.2|4704.2|117
1707740700000|2024-02-12 12:25:00|4710.7|4704.7|4709.9|4703.9|4713.6|4707.6|4706.7|4700.7|55
1707741000000|2024-02-12 12:30:00|4710.3|4704.3|4706.9|4700.9|4710.3|4704.3|4702.3|4696.3|67
1707741300000|2024-02-12 12:35:00|4706.7|4700.7|4711.7|4705.7|4712.7|4706.7|4706.3|4700.3|12
1707741600000|2024-02-12 12:40:00|4711.3|4705.3|4713.7|4707.7|4716.9|4710.9|4711.3|4705.3|100
1707741900000|2024-02-12 12:45:00|4714.9|4708.9|4719.4|4713.4|4720.3|4714.3|4714.9|4708.9|33
1707742200000|2024-02-12 12:50:00|4719.3|4713.3|4719.7|4713.7|4722.9|4716.9|4718.9|4712.9|15
1707742500000|2024-02-12 12:55:00|4718.9|4712.9|4724.7|4718.7|4727|4721|4716.9|4710.9|29
1707742800000|2024-02-12 13:00:00|4724.3|4718.3|4718.5|4712.5|4726.7|4720.7|4717.4|4711.4|119
1707743100000|2024-02-12 13:05:00|4717.5|4711.5|4717.5|4711.5|4718.6|4712.6|4711|4705|55
1707743400000|2024-02-12 13:10:00|4718|4712|4719.6|4713.6|4722.2|4716.2|4718|4712|50
1707743700000|2024-02-12 13:15:00|4719.7|4713.7|4719.5|4713.5|4722.2|4716.2|4719.1|4713.1|54
1707744000000|2024-02-12 13:20:00|4719.7|4713.7|4719.7|4713.7|4727.5|4721.5|4719.7|4713.7|101
1707744300000|2024-02-12 13:25:00|4720.1|4714.1|4721.5|4715.5|4721.5|4715.5|4716.8|4710.8|78
1707744600000|2024-02-12 13:30:00|4719.5|4713.5|4713.1|4707.1|4720.4|4714.4|4711.6|4705.6|69
1707744900000|2024-02-12 13:35:00|4712.7|4706.7|4710.1|4704.1|4713.6|4707.6|4709.2|4703.2|46
1707745200000|2024-02-12 13:40:00|4709.7|4703.7|4709.6|4703.6|4711.1|4705.1|4707.5|4701.5|37
1707748200000|2024-02-12 14:30:00|4720|4714|4734.2|4728.2|4734.9|4728.9|4709.7|4703.7|1529
1707748500000|2024-02-12 14:35:00|4733.8|4727.8|4741.1|4735.1|4756.7|4750.7|4730.3|4724.3|1274
1707748800000|2024-02-12 14:40:00|4741.2|4735.2|4760.6|4754.6|4763.5|4757.5|4739|4733|958
1707749100000|2024-02-12 14:45:00|4760.3|4754.3|4764.5|4758.5|4773.4|4767.4|4749.4|4743.4|968
1707749400000|2024-02-12 14:50:00|4765|4759|4744.9|4738.9|4769.5|4763.5|4742.8|4736.8|570
1707749700000|2024-02-12 14:55:00|4745.3|4739.3|4751.6|4745.6|4755.6|4749.6|4736.9|4730.9|597
1707750000000|2024-02-12 15:00:00|4751.5|4745.5|4750.1|4744.1|4755.5|4749.5|4745.6|4739.6|431
1707750300000|2024-02-12 15:05:00|4750.2|4744.2|4737.9|4731.9|4753.6|4747.6|4734.4|4728.4|466
1707750600000|2024-02-12 15:10:00|4738|4732|4751|4745|4751.5|4745.5|4737.8|4731.8|241
1707750900000|2024-02-12 15:15:00|4750.5|4744.5|4736.4|4730.4|4750.5|4744.5|4734.4|4728.4|320
1707751200000|2024-02-12 15:20:00|4736.3|4730.3|4755.5|4749.5|4758|4752|4735.3|4729.3|346
1707751500000|2024-02-12 15:25:00|4755.6|4749.6|4761.4|4755.4|4761.6|4755.6|4745.3|4739.3|443
1707751800000|2024-02-12 15:30:00|4762|4756|4754.4|4748.4|4767.4|4761.4|4752.4|4746.4|647
1707752100000|2024-02-12 15:35:00|4754.9|4748.9|4739.2|4733.2|4757.9|4751.9|4735.7|4729.7|796
1707752400000|2024-02-12 15:40:00|4739.1|4733.1|4726.5|4720.5|4739.1|4733.1|4717.6|4711.6|889
1707752700000|2024-02-12 15:45:00|4726.4|4720.4|4720.7|4714.7|4727|4721|4717.4|4711.4|356
1707753000000|2024-02-12 15:50:00|4720|4714|4721.7|4715.7|4729.2|4723.2|4715.4|4709.4|285
1707753300000|2024-02-12 15:55:00|4721.5|4715.5|4713.8|4707.8|4721.8|4715.8|4713.8|4707.8|354
1707753600000|2024-02-12 16:00:00|4719.1|4713.1|4727.9|4721.9|4728.9|4722.9|4703.5|4697.5|849
1707753900000|2024-02-12 16:05:00|4726.4|4720.4|4716|4710|4730.3|4724.3|4712.5|4706.5|413
1707754200000|2024-02-12 16:10:00|4716.2|4710.2|4722.4|4716.4|4731|4725|4716.2|4710.2|455
1707754500000|2024-02-12 16:15:00|4722|4716|4727.7|4721.7|4728.7|4722.7|4722|4716|326
1707754800000|2024-02-12 16:20:00|4727.6|4721.6|4732.9|4726.9|4738.1|4732.1|4727.6|4721.6|588
1707755100000|2024-02-12 16:25:00|4732.8|4726.8|4738|4732|4738.2|4732.2|4728.3|4722.3|334
1707755400000|2024-02-12 16:30:00|4737.6|4731.6|4718.8|4712.8|4739.6|4733.6|4718.8|4712.8|278
1707755700000|2024-02-12 16:35:00|4719.2|4713.2|4727.5|4721.5|4729.4|4723.4|4719.2|4713.2|507
1707756000000|2024-02-12 16:40:00|4727.6|4721.6|4735.4|4729.4|4735.5|4729.5|4727.6|4721.6|354
1707756300000|2024-02-12 16:45:00|4735.3|4729.3|4730.4|4724.4|4739|4733|4729.6|4723.6|433
1707756600000|2024-02-12 16:50:00|4730.5|4724.5|4748.4|4742.4|4751|4745|4729|4723|380
1707756900000|2024-02-12 16:55:00|4748.5|4742.5|4753.3|4747.3|4756.5|4750.5|4746.4|4740.4|701
1707757200000|2024-02-12 17:00:00|4752.4|4746.4|4759.2|4753.2|4765.3|4759.3|4752.4|4746.4|484
1707757500000|2024-02-12 17:05:00|4758.3|4752.3|4743.3|4737.3|4758.3|4752.3|4742.8|4736.8|335
1707757800000|2024-02-12 17:10:00|4743.4|4737.4|4735.9|4729.9|4743.7|4737.7|4734.2|4728.2|327
1707758100000|2024-02-12 17:15:00|4736.9|4730.9|4736.1|4730.1|4740.8|4734.8|4732.3|4726.3|384
1707758400000|2024-02-12 17:20:00|4736|4730|4744.8|4738.8|4744.8|4738.8|4734.1|4728.1|250
1707758700000|2024-02-12 17:25:00|4744.4|4738.4|4737.3|4731.3|4747.4|4741.4|4737.3|4731.3|253
1707759000000|2024-02-12 17:30:00|4737.2|4731.2|4732.7|4726.7|4738.7|4732.7|4731.2|4725.2|234
1707759300000|2024-02-12 17:35:00|4732.8|4726.8|4739.7|4733.7|4742.9|4736.9|4731.7|4725.7|229
1707759600000|2024-02-12 17:40:00|4740.2|4734.2|4741.2|4735.2|4747.7|4741.7|4738.8|4732.8|189
1707759900000|2024-02-12 17:45:00|4741.1|4735.1|4746.3|4740.3|4748.2|4742.2|4740.7|4734.7|251
1707760200000|2024-02-12 17:50:00|4746.5|4740.5|4741.6|4735.6|4747.7|4741.7|4736.6|4730.6|302
1707760500000|2024-02-12 17:55:00|4741.7|4735.7|4740.9|4734.9|4744.2|4738.2|4738|4732|248
1707760800000|2024-02-12 18:00:00|4740|4734|4732.9|4726.9|4740.6|4734.6|4728.2|4722.2|299
1707761100000|2024-02-12 18:05:00|4733.4|4727.4|4732.9|4726.9|4734.8|4728.8|4729.4|4723.4|140
1707761400000|2024-02-12 18:10:00|4732.5|4726.5|4733.9|4727.9|4736.6|4730.6|4730.5|4724.5|131
1707761700000|2024-02-12 18:15:00|4733.5|4727.5|4736.3|4730.3|4741.3|4735.3|4731.3|4725.3|504
1707762000000|2024-02-12 18:20:00|4737.3|4731.3|4734|4728|4738.7|4732.7|4733|4727|159
1707762300000|2024-02-12 18:25:00|4735|4729|4728|4722|4735|4729|4725.7|4719.7|261
1707762600000|2024-02-12 18:30:00|4727.5|4721.5|4731.6|4725.6|4733.4|4727.4|4726.9|4720.9|295
1707762900000|2024-02-12 18:35:00|4731.9|4725.9|4732.4|4726.4|4735.8|4729.8|4728.4|4722.4|308
1707763200000|2024-02-12 18:40:00|4732.3|4726.3|4737.5|4731.5|4739|4733|4732.3|4726.3|324
1707763500000|2024-02-12 18:45:00|4737.3|4731.3|4726.3|4720.3|4737.3|4731.3|4726.3|4720.3|240
1707763800000|2024-02-12 18:50:00|4726.5|4720.5|4729.9|4723.9|4730.5|4724.5|4723.1|4717.1|384
1707764100000|2024-02-12 18:55:00|4730|4724|4734.1|4728.1|4735.1|4729.1|4728.5|4722.5|465
1707764400000|2024-02-12 19:00:00|4734|4728|4720.5|4714.5|4735.1|4729.1|4719|4713|627
1707764700000|2024-02-12 19:05:00|4721|4715|4720|4714|4723.9|4717.9|4713.1|4707.1|599
1707765000000|2024-02-12 19:10:00|4720.6|4714.6|4738.9|4732.9|4738.9|4732.9|4714.3|4708.3|3438
1707765300000|2024-02-12 19:15:00|4738.5|4732.5|4746.1|4740.1|4752.9|4746.9|4738.1|4732.1|939
1707786000000|2024-02-13 01:00:00|4730.8|4724.8|4735.7|4729.7|4736.7|4730.7|4722.8|4716.8|211
1707786300000|2024-02-13 01:05:00|4735.6|4729.6|4730.8|4724.8|4735.6|4729.6|4730.5|4724.5|12
1707786600000|2024-02-13 01:10:00|4730.6|4724.6|4731.3|4725.3|4732.9|4726.9|4729.3|4723.3|67
1707786900000|2024-02-13 01:15:00|4730.4|4724.4|4736.4|4730.4|4738.9|4732.9|4730.4|4724.4|34
1707787200000|2024-02-13 01:20:00|4735.9|4729.9|4734.4|4728.4|4738.9|4732.9|4733.9|4727.9|37
1707787500000|2024-02-13 01:25:00|4734.9|4728.9|4734.4|4728.4|4735.5|4729.5|4733.9|4727.9|7
1707787800000|2024-02-13 01:30:00|4734.8|4728.8|4733|4727|4735.5|4729.5|4733|4727|6
1707788100000|2024-02-13 01:35:00|4733.3|4727.3|4739.3|4733.3|4739.3|4733.3|4733.3|4727.3|19
1707788400000|2024-02-13 01:40:00|4740.4|4734.4|4740|4734|4740.9|4734.9|4739.4|4733.4|39
1707788700000|2024-02-13 01:45:00|4740.4|4734.4|4748.1|4742.1|4748.1|4742.1|4740.4|4734.4|198
1707789000000|2024-02-13 01:50:00|4747.7|4741.7|4746|4740|4747.7|4741.7|4744.6|4738.6|12
1707789300000|2024-02-13 01:55:00|4746.1|4740.1|4743.2|4737.2|4746.6|4740.6|4742.5|4736.5|7
1707789600000|2024-02-13 02:00:00|4743.1|4737.1|4743|4737|4743.2|4737.2|4742|4736|3
1707789900000|2024-02-13 02:05:00|4742.2|4736.2|4741.5|4735.5|4743|4737|4740.1|4734.1|8
1707790200000|2024-02-13 02:10:00|4741.7|4735.7|4743.8|4737.8|4743.8|4737.8|4740.6|4734.6|130
1707790500000|2024-02-13 02:15:00|4743.4|4737.4|4746.8|4740.8|4747.8|4741.8|4743.4|4737.4|12
1707790800000|2024-02-13 02:20:00|4747.3|4741.3|4748.4|4742.4|4748.8|4742.8|4746.8|4740.8|12
1707791100000|2024-02-13 02:25:00|4748.3|4742.3|4748.8|4742.8|4748.8|4742.8|4747.9|4741.9|0
1707791400000|2024-02-13 02:30:00|4749.4|4743.4|4753.8|4747.8|4753.9|4747.9|4747.8|4741.8|42
1707791700000|2024-02-13 02:35:00|4754.3|4748.3|4749.3|4743.3|4754.8|4748.8|4749.3|4743.3|15
1707792000000|2024-02-13 02:40:00|4749.8|4743.8|4748.2|4742.2|4750.2|4744.2|4745.3|4739.3|23
1707792300000|2024-02-13 02:45:00|4748.7|4742.7|4746.2|4740.2|4749.2|4743.2|4746.1|4740.1|8
1707792600000|2024-02-13 02:50:00|4746.1|4740.1|4745.1|4739.1|4746.2|4740.2|4743.5|4737.5|11
1707792900000|2024-02-13 02:55:00|4746|4740|4748.6|4742.6|4748.6|4742.6|4745.1|4739.1|6
1707793200000|2024-02-13 03:00:00|4748.2|4742.2|4749.2|4743.2|4750.6|4744.6|4747.8|4741.8|67
1707793500000|2024-02-13 03:05:00|4749.1|4743.1|4749.3|4743.3|4749.6|4743.6|4748.2|4742.2|0
1707793800000|2024-02-13 03:10:00|4749.6|4743.6|4749.8|4743.8|4750.1|4744.1|4749.1|4743.1|4
1707794100000|2024-02-13 03:15:00|4749.9|4743.9|4750.2|4744.2|4751.3|4745.3|4749.8|4743.8|3
1707794400000|2024-02-13 03:20:00|4749.7|4743.7|4749.2|4743.2|4750.7|4744.7|4748.8|4742.8|6
1707794700000|2024-02-13 03:25:00|4749.3|4743.3|4751.1|4745.1|4751.3|4745.3|4749.2|4743.2|2
1707795000000|2024-02-13 03:30:00|4750.2|4744.2|4749.7|4743.7|4751.4|4745.4|4748.3|4742.3|20
1707795300000|2024-02-13 03:35:00|4749.3|4743.3|4749.2|4743.2|4749.3|4743.3|4748|4742|9
1707795600000|2024-02-13 03:40:00|4749.1|4743.1|4748.2|4742.2|4749.3|4743.3|4747.7|4741.7|4
1707795900000|2024-02-13 03:45:00|4748.6|4742.6|4746.7|4740.7|4748.6|4742.6|4746.3|4740.3|3
1707796200000|2024-02-13 03:50:00|4745.7|4739.7|4744.1|4738.1|4745.7|4739.7|4744.1|4738.1|3
1707796500000|2024-02-13 03:55:00|4743.6|4737.6|4740.3|4734.3|4744.2|4738.2|4740.2|4734.2|6
1707796800000|2024-02-13 04:00:00|4740.2|4734.2|4739.7|4733.7|4740.2|4734.2|4738.3|4732.3|3
1707797100000|2024-02-13 04:05:00|4739.3|4733.3|4739.3|4733.3|4739.8|4733.8|4738.3|4732.3|4
1707797400000|2024-02-13 04:10:00|4739.7|4733.7|4742.2|4736.2|4743.2|4737.2|4739.3|4733.3|7
1707797700000|2024-02-13 04:15:00|4741.2|4735.2|4743.7|4737.7|4743.7|4737.7|4740.2|4734.2|4
1707798000000|2024-02-13 04:20:00|4743.6|4737.6|4743.2|4737.2|4743.7|4737.7|4742.7|4736.7|3
1707798300000|2024-02-13 04:25:00|4743.3|4737.3|4747.1|4741.1|4747.7|4741.7|4743.3|4737.3|7
1707798600000|2024-02-13 04:30:00|4747.2|4741.2|4747.7|4741.7|4749.2|4743.2|4747.2|4741.2|5
1707798900000|2024-02-13 04:35:00|4747.3|4741.3|4749.3|4743.3|4750.3|4744.3|4747.3|4741.3|20
1707799200000|2024-02-13 04:40:00|4749.1|4743.1|4751.3|4745.3|4751.9|4745.9|4748.3|4742.3|31
1707799500000|2024-02-13 04:45:00|4751.9|4745.9|4757.7|4751.7|4759.6|4753.6|4751.3|4745.3|24
1707799800000|2024-02-13 04:50:00|4757.3|4751.3|4756.7|4750.7|4759.3|4753.3|4756.7|4750.7|4
1707800100000|2024-02-13 04:55:00|4756.8|4750.8|4758.3|4752.3|4758.9|4752.9|4756.8|4750.8|13
1707800400000|2024-02-13 05:00:00|4758.9|4752.9|4758.4|4752.4|4759.9|4753.9|4758.3|4752.3|16
1707800700000|2024-02-13 05:05:00|4758.8|4752.8|4759.8|4753.8|4759.9|4753.9|4758.4|4752.4|3
1707801000000|2024-02-13 05:10:00|4759.9|4753.9|4759.7|4753.7|4760|4754|4759.7|4753.7|7
1707801300000|2024-02-13 05:15:00|4759.8|4753.8|4763.5|4757.5|4763.9|4757.9|4759.8|4753.8|19
1707801600000|2024-02-13 05:20:00|4763.6|4757.6|4763.3|4757.3|4764|4758|4763.1|4757.1|3
1707801900000|2024-02-13 05:25:00|4763.4|4757.4|4763.4|4757.4|4764.9|4758.9|4762.4|4756.4|10
1707802200000|2024-02-13 05:30:00|4764.4|4758.4|4763.9|4757.9|4765.3|4759.3|4763.4|4757.4|9
1707802500000|2024-02-13 05:35:00|4764|4758|4762.9|4756.9|4764.4|4758.4|4762.4|4756.4|9
1707802800000|2024-02-13 05:40:00|4763|4757|4762.4|4756.4|4763.4|4757.4|4762.4|4756.4|2
1707803100000|2024-02-13 05:45:00|4762.8|4756.8|4765.4|4759.4|4765.5|4759.5|4762.4|4756.4|15
1707803400000|2024-02-13 05:50:00|4764.4|4758.4|4764.9|4758.9|4766|4760|4764.4|4758.4|15
1707803700000|2024-02-13 05:55:00|4765.4|4759.4|4763.8|4757.8|4765.4|4759.4|4763.8|4757.8|5
1707804000000|2024-02-13 06:00:00|4763.3|4757.3|4763.4|4757.4|4764.9|4758.9|4762.8|4756.8|5
1707804300000|2024-02-13 06:05:00|4764.9|4758.9|4762.4|4756.4|4764.9|4758.9|4762.3|4756.3|15
1707804600000|2024-02-13 06:10:00|4762.8|4756.8|4763.3|4757.3|4763.6|4757.6|4762.2|4756.2|3
1707804900000|2024-02-13 06:15:00|4763.5|4757.5|4762.7|4756.7|4763.5|4757.5|4762.7|4756.7|1
1707805200000|2024-02-13 06:20:00|4762|4756|4763.8|4757.8|4763.8|4757.8|4760.1|4754.1|57
1707805500000|2024-02-13 06:25:00|4763.7|4757.7|4765.8|4759.8|4765.8|4759.8|4763.7|4757.7|12
1707805800000|2024-02-13 06:30:00|4765.6|4759.6|4771.3|4765.3|4771.3|4765.3|4765.3|4759.3|37
1707806100000|2024-02-13 06:35:00|4770.9|4764.9|4771.8|4765.8|4772.8|4766.8|4770.8|4764.8|12
1707806400000|2024-02-13 06:40:00|4772.7|4766.7|4776.2|4770.2|4778.3|4772.3|4770.7|4764.7|26
1707806700000|2024-02-13 06:45:00|4776.1|4770.1|4775.7|4769.7|4777.7|4771.7|4775.7|4769.7|14
1707807000000|2024-02-13 06:50:00|4777.8|4771.8|4776.2|4770.2|4777.8|4771.8|4775.7|4769.7|98
1707807300000|2024-02-13 06:55:00|4776.7|4770.7|4778.5|4772.5|4778.9|4772.9|4776.2|4770.2|94
1707807600000|2024-02-13 07:00:00|4778.9|4772.9|4786.7|4780.7|4788.1|4782.1|4778.9|4772.9|165
1707807900000|2024-02-13 07:05:00|4786.3|4780.3|4780.2|4774.2|4786.7|4780.7|4780.1|4774.1|63
1707808200000|2024-02-13 07:10:00|4779.7|4773.7|4781.2|4775.2|4781.7|4775.7|4779.6|4773.6|15
1707808500000|2024-02-13 07:15:00|4781.7|4775.7|4781.4|4775.4|4781.7|4775.7|4779.1|4773.1|95
1707808800000|2024-02-13 07:20:00|4781.3|4775.3|4777|4771|4781.3|4775.3|4776.4|4770.4|33
1707809100000|2024-02-13 07:25:00|4777.4|4771.4|4778.5|4772.5|4778.5|4772.5|4776|4770|27
1707809400000|2024-02-13 07:30:00|4778|4772|4780|4774|4780|4774|4776.5|4770.5|22
1707809700000|2024-02-13 07:35:00|4779.6|4773.6|4780.6|4774.6|4780.8|4774.8|4778.6|4772.6|17
1707810000000|2024-02-13 07:40:00|4780.5|4774.5|4781.6|4775.6|4782|4776|4780.1|4774.1|18
1707810300000|2024-02-13 07:45:00|4781.5|4775.5|4780.6|4774.6|4782.1|4776.1|4780|4774|13
1707810600000|2024-02-13 07:50:00|4779.6|4773.6|4782.6|4776.6|4782.6|4776.6|4779.6|4773.6|20
1707810900000|2024-02-13 07:55:00|4782.5|4776.5|4782.7|4776.7|4786|4780|4782.5|4776.5|7
1707811200000|2024-02-13 08:00:00|4783.5|4777.5|4784|4778|4785.7|4779.7|4783.1|4777.1|8
1707811500000|2024-02-13 08:05:00|4784.1|4778.1|4784.2|4778.2|4784.7|4778.7|4781.7|4775.7|23
1707811800000|2024-02-13 08:10:00|4783.7|4777.7|4780.7|4774.7|4784.7|4778.7|4780.7|4774.7|18
1707812100000|2024-02-13 08:15:00|4780.8|4774.8|4781.5|4775.5|4783.2|4777.2|4780.8|4774.8|36
1707812400000|2024-02-13 08:20:00|4781.1|4775.1|4780.5|4774.5|4782.1|4776.1|4779.7|4773.7|45
1707812700000|2024-02-13 08:25:00|4780.1|4774.1|4783.1|4777.1|4783.2|4777.2|4780.1|4774.1|15
1707813000000|2024-02-13 08:30:00|4783.2|4777.2|4790.8|4784.8|4791.8|4785.8|4782.2|4776.2|49
1707813300000|2024-02-13 08:35:00|4790.7|4784.7|4787.6|4781.6|4790.8|4784.8|4787.6|4781.6|16
1707813600000|2024-02-13 08:40:00|4788|4782|4786.6|4780.6|4788|4782|4783.6|4777.6|187
1707813900000|2024-02-13 08:45:00|4786.1|4780.1|4785.2|4779.2|4788.2|4782.2|4782.6|4776.6|34
1707814200000|2024-02-13 08:50:00|4785.6|4779.6|4784.7|4778.7|4787.3|4781.3|4783.7|4777.7|79
1707814500000|2024-02-13 08:55:00|4785.2|4779.2|4788.2|4782.2|4788.2|4782.2|4780.7|4774.7|45
1707814800000|2024-02-13 09:00:00|4788.3|4782.3|4788.7|4782.7|4795.8|4789.8|4787.7|4781.7|106
1707815100000|2024-02-13 09:05:00|4788.8|4782.8|4794.1|4788.1|4794.1|4788.1|4788.8|4782.8|108
1707815400000|2024-02-13 09:10:00|4793.7|4787.7|4787.8|4781.8|4793.7|4787.7|4787.7|4781.7|72
1707815700000|2024-02-13 09:15:00|4788.2|4782.2|4785.9|4779.9|4789.2|4783.2|4783.9|4777.9|18
1707816000000|2024-02-13 09:20:00|4785.3|4779.3|4782.3|4776.3|4785.6|4779.6|4779.1|4773.1|82
1707816300000|2024-02-13 09:25:00|4782.7|4776.7|4784.4|4778.4|4784.4|4778.4|4780.8|4774.8|22
1707816600000|2024-02-13 09:30:00|4783.9|4777.9|4787.2|4781.2|4787.7|4781.7|4781.7|4775.7|124
1707816900000|2024-02-13 09:35:00|4787.6|4781.6|4781.6|4775.6|4787.6|4781.6|4781.2|4775.2|34
1707817200000|2024-02-13 09:40:00|4781.2|4775.2|4782.7|4776.7|4782.7|4776.7|4780.6|4774.6|14
1707817500000|2024-02-13 09:45:00|4782.6|4776.6|4786.7|4780.7|4787.2|4781.2|4782.6|4776.6|29
1707817800000|2024-02-13 09:50:00|4787.2|4781.2|4790.7|4784.7|4792.6|4786.6|4785.1|4779.1|86
1707818100000|2024-02-13 09:55:00|4791.2|4785.2|4789.6|4783.6|4794|4788|4789.1|4783.1|21
1707818400000|2024-02-13 10:00:00|4789.7|4783.7|4790.7|4784.7|4793.6|4787.6|4789.1|4783.1|30
1707818700000|2024-02-13 10:05:00|4790.8|4784.8|4790.6|4784.6|4791.7|4785.7|4789.7|4783.7|70
1707819000000|2024-02-13 10:10:00|4790.1|4784.1|4790.1|4784.1|4790.7|4784.7|4788.6|4782.6|32
1707819300000|2024-02-13 10:15:00|4789.7|4783.7|4789.1|4783.1|4791.7|4785.7|4788.6|4782.6|11
1707819600000|2024-02-13 10:20:00|4788.7|4782.7|4790.7|4784.7|4792.7|4786.7|4787.2|4781.2|23
1707819900000|2024-02-13 10:25:00|4790.8|4784.8|4790.6|4784.6|4791.7|4785.7|4790.6|4784.6|7
1707820200000|2024-02-13 10:30:00|4790.7|4784.7|4792.6|4786.6|4793.6|4787.6|4790.6|4784.6|32
1707820500000|2024-02-13 10:35:00|4793.1|4787.1|4789.5|4783.5|4793.6|4787.6|4789.5|4783.5|143
1707820800000|2024-02-13 10:40:00|4789.9|4783.9|4786.5|4780.5|4790.4|4784.4|4785.6|4779.6|24
1707821100000|2024-02-13 10:45:00|4786.4|4780.4|4784.9|4778.9|4786.5|4780.5|4783|4777|15
1707821400000|2024-02-13 10:50:00|4784.5|4778.5|4783.9|4777.9|4785.8|4779.8|4783.5|4777.5|26
1707821700000|2024-02-13 10:55:00|4783.4|4777.4|4779.4|4773.4|4783.4|4777.4|4779.4|4773.4|23
1707822000000|2024-02-13 11:00:00|4779.9|4773.9|4780.5|4774.5|4781.4|4775.4|4779.5|4773.5|16
1707822300000|2024-02-13 11:05:00|4780.9|4774.9|4782.5|4776.5|4783.5|4777.5|4780.5|4774.5|61
1707822600000|2024-02-13 11:10:00|4781.2|4775.2|4778.5|4772.5|4781.6|4775.6|4778.1|4772.1|16
1707822900000|2024-02-13 11:15:00|4778.1|4772.1|4783.1|4777.1|4783.1|4777.1|4777.5|4771.5|21
1707823200000|2024-02-13 11:20:00|4782.6|4776.6|4784.5|4778.5|4786.6|4780.6|4782.5|4776.5|23
1707823500000|2024-02-13 11:25:00|4784.6|4778.6|4786.1|4780.1|4786.6|4780.6|4784.6|4778.6|18
1707823800000|2024-02-13 11:30:00|4786.5|4780.5|4783.7|4777.7|4786.6|4780.6|4783.7|4777.7|8
1707824100000|2024-02-13 11:35:00|4782.7|4776.7|4782.7|4776.7|4785.6|4779.6|4782.1|4776.1|75
1707824400000|2024-02-13 11:40:00|4783.3|4777.3|4785.1|4779.1|4786.7|4780.7|4783.3|4777.3|24
1707824700000|2024-02-13 11:45:00|4784.7|4778.7|4788.7|4782.7|4790.3|4784.3|4784.2|4778.2|133
1707825000000|2024-02-13 11:50:00|4788.6|4782.6|4785.6|4779.6|4789.7|4783.7|4784.7|4778.7|97
1707825300000|2024-02-13 11:55:00|4786.1|4780.1|4788.1|4782.1|4788.2|4782.2|4785.6|4779.6|9
1707825600000|2024-02-13 12:00:00|4788.2|4782.2|4786.6|4780.6|4790.5|4784.5|4785.7|4779.7|48
1707825900000|2024-02-13 12:05:00|4786.1|4780.1|4788.6|4782.6|4788.7|4782.7|4786.1|4780.1|12
1707826200000|2024-02-13 12:10:00|4789|4783|4789.7|4783.7|4792.7|4786.7|4789|4783|46
1707826500000|2024-02-13 12:15:00|4789.6|4783.6|4790.1|4784.1|4790.6|4784.6|4788.6|4782.6|9
1707826800000|2024-02-13 12:20:00|4789.7|4783.7|4788.1|4782.1|4792.1|4786.1|4788|4782|33
1707827100000|2024-02-13 12:25:00|4788.5|4782.5|4785.1|4779.1|4790.1|4784.1|4784.5|4778.5|15
1707827400000|2024-02-13 12:30:00|4785|4779|4787.5|4781.5|4789|4783|4784.6|4778.6|15
1707827700000|2024-02-13 12:35:00|4787.7|4781.7|4788.6|4782.6|4790|4784|4787.5|4781.5|10
1707828000000|2024-02-13 12:40:00|4789.6|4783.6|4789.7|4783.7|4791.3|4785.3|4788.2|4782.2|54
1707828300000|2024-02-13 12:45:00|4789.2|4783.2|4787.8|4781.8|4789.8|4783.8|4787.2|4781.2|21
1707828600000|2024-02-13 12:50:00|4787.7|4781.7|4786.8|4780.8|4791.2|4785.2|4786.3|4780.3|18
1707828900000|2024-02-13 12:55:00|4786.7|4780.7|4793.9|4787.9|4794.8|4788.8|4786.3|4780.3|137
1707829200000|2024-02-13 13:00:00|4794.4|4788.4|4795|4789|4796.4|4790.4|4791.4|4785.4|116
1707829500000|2024-02-13 13:05:00|4795.4|4789.4|4794.8|4788.8|4796.5|4790.5|4792.4|4786.4|39
1707829800000|2024-02-13 13:10:00|4795.3|4789.3|4799.5|4793.5|4807.1|4801.1|4795.3|4789.3|262
1707830100000|2024-02-13 13:15:00|4799.9|4793.9|4794.9|4788.9|4801.8|4795.8|4793.5|4787.5|327
1707830400000|2024-02-13 13:20:00|4795|4789|4793.9|4787.9|4795.9|4789.9|4791.9|4785.9|116
1707830700000|2024-02-13 13:25:00|4793.5|4787.5|4797.4|4791.4|4801.4|4795.4|4793.5|4787.5|82
1707831000000|2024-02-13 13:30:00|4797|4791|4792|4786|4797.7|4791.7|4790|4784|225
1707831300000|2024-02-13 13:35:00|4791.9|4785.9|4788|4782|4792|4786|4787.8|4781.8|104
1707831600000|2024-02-13 13:40:00|4788.4|4782.4|4784.3|4778.3|4788.4|4782.4|4777.1|4771.1|204
1707834600000|2024-02-13 14:30:00|4787.2|4781.2|4795.5|4789.5|4807.2|4801.2|4782.8|4776.8|1330
1707834900000|2024-02-13 14:35:00|4795.6|4789.6|4784.9|4778.9|4808|4802|4782.3|4776.3|660
1707835200000|2024-02-13 14:40:00|4784.3|4778.3|4794.3|4788.3|4799.2|4793.2|4780.7|4774.7|403
1707835500000|2024-02-13 14:45:00|4792.7|4786.7|4789.4|4783.4|4796.3|4790.3|4786.3|4780.3|615
1707835800000|2024-02-13 14:50:00|4789.8|4783.8|4775.3|4769.3|4791.9|4785.9|4775.3|4769.3|460
1707836100000|2024-02-13 14:55:00|4775.2|4769.2|4760.2|4754.2|4776.5|4770.5|4759.8|4753.8|567
1707836400000|2024-02-13 15:00:00|4759.9|4753.9|4748|4742|4759.9|4753.9|4736.6|4730.6|826
1707836700000|2024-02-13 15:05:00|4747.9|4741.9|4741.8|4735.8|4748.5|4742.5|4735.5|4729.5|611
1707837000000|2024-02-13 15:10:00|4742.6|4736.6|4719.8|4713.8|4746.3|4740.3|4719.4|4713.4|1052
1707837300000|2024-02-13 15:15:00|4720.2|4714.2|4717.1|4711.1|4724.7|4718.7|4708.2|4702.2|796
1707837600000|2024-02-13 15:20:00|4717|4711|4699.1|4693.1|4717|4711|4694.1|4688.1|588
1707837900000|2024-02-13 15:25:00|4699|4693|4697.8|4691.8|4705.9|4699.9|4695.3|4689.3|601
1707838200000|2024-02-13 15:30:00|4697.7|4691.7|4691.4|4685.4|4698|4692|4677|4671|1028
1707838500000|2024-02-13 15:35:00|4691.8|4685.8|4681.1|4675.1|4691.8|4685.8|4678.6|4672.6|691
1707838800000|2024-02-13 15:40:00|4679.7|4673.7|4686.5|4680.5|4689.5|4683.5|4669.2|4663.2|961
1707839100000|2024-02-13 15:45:00|4688|4682|4693.4|4687.4|4703.6|4697.6|4687.1|4681.1|510
1707839400000|2024-02-13 15:50:00|4693.5|4687.5|4702|4696|4706.4|4700.4|4690.9|4684.9|498
1707839700000|2024-02-13 15:55:00|4701.9|4695.9|4707.1|4701.1|4709.3|4703.3|4699.1|4693.1|212
1707840000000|2024-02-13 16:00:00|4707.2|4701.2|4718.4|4712.4|4723.4|4717.4|4705.7|4699.7|571
1707840300000|2024-02-13 16:05:00|4718.9|4712.9|4722.5|4716.5|4724.7|4718.7|4716.7|4710.7|360
1707840600000|2024-02-13 16:10:00|4722.1|4716.1|4719.3|4713.3|4722.1|4716.1|4709|4703|403
1707840900000|2024-02-13 16:15:00|4718.9|4712.9|4722|4716|4724.8|4718.8|4715.8|4709.8|585
1707841200000|2024-02-13 16:20:00|4723|4717|4732.5|4726.5|4737.5|4731.5|4723|4717|417
1707841500000|2024-02-13 16:25:00|4733.5|4727.5|4733|4727|4737|4731|4728|4722|304
1707841800000|2024-02-13 16:30:00|4733.5|4727.5|4746.5|4740.5|4747|4741|4733|4727|314
1707842100000|2024-02-13 16:35:00|4746|4740|4740.5|4734.5|4748|4742|4740.5|4734.5|353
1707842400000|2024-02-13 16:40:00|4741.1|4735.1|4742.1|4736.1|4750.1|4744.1|4739.2|4733.2|299
1707842700000|2024-02-13 16:45:00|4742|4736|4746.6|4740.6|4748.7|4742.7|4739.2|4733.2|319
1707843000000|2024-02-13 16:50:00|4746.8|4740.8|4757.7|4751.7|4758.4|4752.4|4740.5|4734.5|499
1707843300000|2024-02-13 16:55:00|4757.3|4751.3|4764.8|4758.8|4765.8|4759.8|4756.2|4750.2|474
1707843600000|2024-02-13 17:00:00|4764.3|4758.3|4769.8|4763.8|4775.8|4769.8|4760.6|4754.6|687
1707843900000|2024-02-13 17:05:00|4769.9|4763.9|4775.3|4769.3|4775.8|4769.8|4761.5|4755.5|407
1707844200000|2024-02-13 17:10:00|4775.7|4769.7|4772.8|4766.8|4784.8|4778.8|4769.8|4763.8|569
1707844500000|2024-02-13 17:15:00|4772.7|4766.7|4779.8|4773.8|4780.4|4774.4|4765.2|4759.2|574
1707844800000|2024-02-13 17:20:00|4779.4|4773.4|4776.2|4770.2|4784.8|4778.8|4774.6|4768.6|551
1707845100000|2024-02-13 17:25:00|4776.7|4770.7|4781.2|4775.2|4783.3|4777.3|4771.9|4765.9|237
1707845400000|2024-02-13 17:30:00|4780.2|4774.2|4769.7|4763.7|4780.8|4774.8|4767.8|4761.8|343
1707845700000|2024-02-13 17:35:00|4769.8|4763.8|4757.1|4751.1|4770.8|4764.8|4755.7|4749.7|374
1707846000000|2024-02-13 17:40:00|4756.7|4750.7|4756.6|4750.6|4761.5|4755.5|4753.6|4747.6|550
1707846300000|2024-02-13 17:45:00|4756.7|4750.7|4762.1|4756.1|4769.2|4763.2|4755|4749|458
1707846600000|2024-02-13 17:50:00|4762|4756|4755.6|4749.6|4762|4756|4754.1|4748.1|219
1707846900000|2024-02-13 17:55:00|4755.7|4749.7|4753.4|4747.4|4762.1|4756.1|4752|4746|571
1707847200000|2024-02-13 18:00:00|4753|4747|4762.4|4756.4|4763.8|4757.8|4749.9|4743.9|246
1707847500000|2024-02-13 18:05:00|4762.8|4756.8|4767.5|4761.5|4776.5|4770.5|4759.9|4753.9|322
1707847800000|2024-02-13 18:10:00|4767.1|4761.1|4759.1|4753.1|4768.1|4762.1|4756.8|4750.8|601
1707848100000|2024-02-13 18:15:00|4758.7|4752.7|4764.3|4758.3|4767.3|4761.3|4756.8|4750.8|212
1707848400000|2024-02-13 18:20:00|4764.2|4758.2|4765.2|4759.2|4768.6|4762.6|4763.3|4757.3|119
1707848700000|2024-02-13 18:25:00|4764.8|4758.8|4768.2|4762.2|4777.8|4771.8|4764.8|4758.8|380
1707849000000|2024-02-13 18:30:00|4768.3|4762.3|4767.8|4761.8|4771.2|4765.2|4764.2|4758.2|168
1707849300000|2024-02-13 18:35:00|4767.7|4761.7|4758.6|4752.6|4769.8|4763.8|4755.2|4749.2|256
1707849600000|2024-02-13 18:40:00|4759.2|4753.2|4764.2|4758.2|4770.3|4764.3|4759.2|4753.2|242
1707849900000|2024-02-13 18:45:00|4763.7|4757.7|4757.9|4751.9|4764.7|4758.7|4756.4|4750.4|488
1707850200000|2024-02-13 18:50:00|4757.4|4751.4|4764.9|4758.9|4764.9|4758.9|4757.3|4751.3|316
1707850500000|2024-02-13 18:55:00|4764.3|4758.3|4771.1|4765.1|4772.7|4766.7|4763|4757|348
1707850800000|2024-02-13 19:00:00|4771|4765|4769.7|4763.7|4776.3|4770.3|4766|4760|962
1707851100000|2024-02-13 19:05:00|4770.1|4764.1|4771.7|4765.7|4775.3|4769.3|4769.7|4763.7|714
1707851400000|2024-02-13 19:10:00|4771.3|4765.3|4772.3|4766.3|4773.7|4767.7|4765.3|4759.3|2790
1707851700000|2024-02-13 19:15:00|4772.9|4766.9|4768.6|4762.6|4775.7|4769.7|4767|4761|994
1707872400000|2024-02-14 01:00:00|4771.7|4765.7|4765.7|4759.7|4771.7|4765.7|4763.9|4757.9|86
1707872700000|2024-02-14 01:05:00|4766|4760|4756.6|4750.6|4766.8|4760.8|4756|4750|116
1707873000000|2024-02-14 01:10:00|4756.2|4750.2|4746|4740|4758.7|4752.7|4746|4740|102
1707873300000|2024-02-14 01:15:00|4746.1|4740.1|4738.2|4732.2|4751.6|4745.6|4736.1|4730.1|207
1707873600000|2024-02-14 01:20:00|4737.2|4731.2|4737.7|4731.7|4740.6|4734.6|4735.1|4729.1|69
1707873900000|2024-02-14 01:25:00|4739|4733|4741.2|4735.2|4742.2|4736.2|4737.2|4731.2|41
1707874200000|2024-02-14 01:30:00|4741.1|4735.1|4742.2|4736.2|4742.7|4736.7|4739.2|4733.2|17
1707874500000|2024-02-14 01:35:00|4742.7|4736.7|4743.6|4737.6|4747|4741|4742.2|4736.2|656
1707874800000|2024-02-14 01:40:00|4743.5|4737.5|4746.4|4740.4|4749|4743|4743.5|4737.5|15
1707875100000|2024-02-14 01:45:00|4746.3|4740.3|4744.6|4738.6|4746.3|4740.3|4742|4736|9
1707875400000|2024-02-14 01:50:00|4744.8|4738.8|4747.5|4741.5|4748.5|4742.5|4744.8|4738.8|8
1707875700000|2024-02-14 01:55:00|4747|4741|4750.5|4744.5|4751|4745|4744.5|4738.5|52
1707876000000|2024-02-14 02:00:00|4750.4|4744.4|4750.4|4744.4|4750.4|4744.4|4747.9|4741.9|164
1707876300000|2024-02-14 02:05:00|4750|4744|4749.2|4743.2|4750.4|4744.4|4749.2|4743.2|34
1707876600000|2024-02-14 02:10:00|4749.4|4743.4|4749.4|4743.4|4749.9|4743.9|4748.7|4742.7|3
1707876900000|2024-02-14 02:15:00|4749.2|4743.2|4748.8|4742.8|4749.4|4743.4|4748.7|4742.7|2
1707877200000|2024-02-14 02:20:00|4748.7|4742.7|4748.4|4742.4|4748.9|4742.9|4748.3|4742.3|2
1707877500000|2024-02-14 02:25:00|4748.3|4742.3|4747.3|4741.3|4748.9|4742.9|4744.8|4738.8|30
1707877800000|2024-02-14 02:30:00|4747.2|4741.2|4753.9|4747.9|4753.9|4747.9|4747.2|4741.2|14
1707878100000|2024-02-14 02:35:00|4753.8|4747.8|4755.8|4749.8|4756.2|4750.2|4753.7|4747.7|14
1707878400000|2024-02-14 02:40:00|4756.2|4750.2|4756.8|4750.8|4758.2|4752.2|4755.1|4749.1|9
1707878700000|2024-02-14 02:45:00|4756.9|4750.9|4755.8|4749.8|4757.8|4751.8|4755.2|4749.2|4
1707879000000|2024-02-14 02:50:00|4756.8|4750.8|4757.2|4751.2|4758.2|4752.2|4756.2|4750.2|1
1707879300000|2024-02-14 02:55:00|4757.3|4751.3|4760.7|4754.7|4760.7|4754.7|4757.3|4751.3|12
1707879600000|2024-02-14 03:00:00|4760.2|4754.2|4763.1|4757.1|4764|4758|4759.2|4753.2|10
1707879900000|2024-02-14 03:05:00|4763.2|4757.2|4764.1|4758.1|4764.6|4758.6|4760|4754|41
1707880200000|2024-02-14 03:10:00|4764.2|4758.2|4762.2|4756.2|4764.2|4758.2|4762.1|4756.1|4
1707880500000|2024-02-14 03:15:00|4761.7|4755.7|4764.7|4758.7|4765.7|4759.7|4761.7|4755.7|7
1707880800000|2024-02-14 03:20:00|4765.1|4759.1|4764.8|4758.8|4765.3|4759.3|4763.2|4757.2|9
1707881100000|2024-02-14 03:25:00|4764.7|4758.7|4763.3|4757.3|4765.7|4759.7|4763.3|4757.3|0
1707881400000|2024-02-14 03:30:00|4763.2|4757.2|4759.8|4753.8|4763.2|4757.2|4759.6|4753.6|7
1707881700000|2024-02-14 03:35:00|4760.8|4754.8|4758.3|4752.3|4760.8|4754.8|4758.3|4752.3|2
1707882000000|2024-02-14 03:40:00|4758.2|4752.2|4755.7|4749.7|4758.2|4752.2|4755.7|4749.7|25
1707882300000|2024-02-14 03:45:00|4754.7|4748.7|4755.3|4749.3|4756.2|4750.2|4754.6|4748.6|14
1707882600000|2024-02-14 03:50:00|4755.2|4749.2|4754.8|4748.8|4755.2|4749.2|4753.3|4747.3|19
1707882900000|2024-02-14 03:55:00|4754.4|4748.4|4754.3|4748.3|4754.4|4748.4|4754.1|4748.1|5
1707883200000|2024-02-14 04:00:00|4754.8|4748.8|4755.3|4749.3|4755.3|4749.3|4754.2|4748.2|3
1707883500000|2024-02-14 04:05:00|4756.8|4750.8|4758.7|4752.7|4758.7|4752.7|4756.8|4750.8|2
1707883800000|2024-02-14 04:10:00|4758.3|4752.3|4759.2|4753.2|4760.3|4754.3|4758.1|4752.1|2
1707884100000|2024-02-14 04:15:00|4759.7|4753.7|4756.3|4750.3|4759.7|4753.7|4756.3|4750.3|5
1707884400000|2024-02-14 04:20:00|4759.7|4753.7|4762.7|4756.7|4762.7|4756.7|4759.1|4753.1|11
1707884700000|2024-02-14 04:25:00|4762.6|4756.6|4762.7|4756.7|4763.7|4757.7|4758.3|4752.3|10
1707885000000|2024-02-14 04:30:00|4761|4755|4759.7|4753.7|4761|4755|4758.8|4752.8|4
1707885300000|2024-02-14 04:35:00|4759.3|4753.3|4758.3|4752.3|4759.3|4753.3|4757.7|4751.7|2
1707885600000|2024-02-14 04:40:00|4758.7|4752.7|4760.2|4754.2|4760.3|4754.3|4758.7|4752.7|2
1707885900000|2024-02-14 04:45:00|4759.8|4753.8|4758.7|4752.7|4760.2|4754.2|4758.3|4752.3|0
1707886200000|2024-02-14 04:50:00|4757.7|4751.7|4758.7|4752.7|4758.7|4752.7|4757.7|4751.7|0
1707886500000|2024-02-14 04:55:00|4757.7|4751.7|4756.8|4750.8|4757.8|4751.8|4756.3|4750.3|0
1707886800000|2024-02-14 05:00:00|4756.9|4750.9|4757.7|4751.7|4758.1|4752.1|4755.7|4749.7|13
1707887100000|2024-02-14 05:05:00|4757.2|4751.2|4756.3|4750.3|4757.2|4751.2|4755.8|4749.8|2
1707887400000|2024-02-14 05:10:00|4756.1|4750.1|4754.3|4748.3|4756.1|4750.1|4754.2|4748.2|2
1707887700000|2024-02-14 05:15:00|4754.2|4748.2|4753.7|4747.7|4754.3|4748.3|4753.2|4747.2|4
1707888000000|2024-02-14 05:20:00|4753.3|4747.3|4752.7|4746.7|4753.7|4747.7|4752.7|4746.7|1
1707888300000|2024-02-14 05:25:00|4752.6|4746.6|4754.2|4748.2|4754.3|4748.3|4752.3|4746.3|2
1707888600000|2024-02-14 05:30:00|4753.3|4747.3|4750.3|4744.3|4753.3|4747.3|4750.2|4744.2|12
1707888900000|2024-02-14 05:35:00|4750.4|4744.4|4751.7|4745.7|4752.1|4746.1|4750.2|4744.2|4
1707889200000|2024-02-14 05:40:00|4752.7|4746.7|4751.7|4745.7|4752.7|4746.7|4751.7|4745.7|2
1707889500000|2024-02-14 05:45:00|4751.6|4745.6|4750.3|4744.3|4751.6|4745.6|4750.2|4744.2|8
1707889800000|2024-02-14 05:50:00|4750.2|4744.2|4744.7|4738.7|4750.3|4744.3|4744.7|4738.7|25
1707890100000|2024-02-14 05:55:00|4746.1|4740.1|4746.3|4740.3|4748.2|4742.2|4745.7|4739.7|3
1707890400000|2024-02-14 06:00:00|4746.4|4740.4|4747.2|4741.2|4748.2|4742.2|4746.4|4740.4|100
1707890700000|2024-02-14 06:05:00|4746.2|4740.2|4748.1|4742.1|4748.1|4742.1|4745.2|4739.2|9
1707891000000|2024-02-14 06:10:00|4747.6|4741.6|4744.3|4738.3|4747.6|4741.6|4743.3|4737.3|3
1707891300000|2024-02-14 06:15:00|4744.8|4738.8|4740.4|4734.4|4744.8|4738.8|4740.4|4734.4|7
1707891600000|2024-02-14 06:20:00|4741.2|4735.2|4736.1|4730.1|4741.2|4735.2|4735.3|4729.3|105
1707891900000|2024-02-14 06:25:00|4735.7|4729.7|4737.8|4731.8|4740.8|4734.8|4735.7|4729.7|103
1707892200000|2024-02-14 06:30:00|4738.2|4732.2|4739.4|4733.4|4739.8|4733.8|4737.8|4731.8|9
1707892500000|2024-02-14 06:35:00|4739.3|4733.3|4739.6|4733.6|4741.7|4735.7|4738.8|4732.8|10
1707892800000|2024-02-14 06:40:00|4740|4734|4737.1|4731.1|4740.7|4734.7|4734.6|4728.6|68
1707893100000|2024-02-14 06:45:00|4737|4731|4735.6|4729.6|4738|4732|4735.1|4729.1|80
1707893400000|2024-02-14 06:50:00|4736|4730|4735.2|4729.2|4736.6|4730.6|4734.5|4728.5|57
1707893700000|2024-02-14 06:55:00|4736|4730|4735.6|4729.6|4737.2|4731.2|4734.5|4728.5|19
1707894000000|2024-02-14 07:00:00|4736|4730|4742.2|4736.2|4743.3|4737.3|4736|4730|37
1707894300000|2024-02-14 07:05:00|4742.6|4736.6|4742.2|4736.2|4742.6|4736.6|4741.7|4735.7|5
1707894600000|2024-02-14 07:10:00|4742.1|4736.1|4742.1|4736.1|4743.4|4737.4|4739.7|4733.7|20
1707894900000|2024-02-14 07:15:00|4741.7|4735.7|4741.2|4735.2|4742.6|4736.6|4739.7|4733.7|16
1707895200000|2024-02-14 07:20:00|4741.1|4735.1|4741.7|4735.7|4742.1|4736.1|4739.7|4733.7|3
1707895500000|2024-02-14 07:25:00|4743.2|4737.2|4739.8|4733.8|4743.2|4737.2|4739.8|4733.8|4
1707895800000|2024-02-14 07:30:00|4740.2|4734.2|4739.2|4733.2|4741.2|4735.2|4738.8|4732.8|13
1707896100000|2024-02-14 07:35:00|4740.2|4734.2|4743.7|4737.7|4746.6|4740.6|4740.2|4734.2|18
1707896400000|2024-02-14 07:40:00|4743.6|4737.6|4742.3|4736.3|4746.2|4740.2|4742.3|4736.3|30
1707896700000|2024-02-14 07:45:00|4743.8|4737.8|4743.2|4737.2|4745.7|4739.7|4742.7|4736.7|5
1707897000000|2024-02-14 07:50:00|4743.3|4737.3|4744.3|4738.3|4745.2|4739.2|4743.2|4737.2|1
1707897300000|2024-02-14 07:55:00|4743.4|4737.4|4738.8|4732.8|4743.4|4737.4|4738.7|4732.7|8
1707897600000|2024-02-14 08:00:00|4738.7|4732.7|4738.6|4732.6|4740.6|4734.6|4737.5|4731.5|12
1707897900000|2024-02-14 08:05:00|4738.2|4732.2|4740.6|4734.6|4740.6|4734.6|4737.6|4731.6|12
1707898200000|2024-02-14 08:10:00|4740.2|4734.2|4738.2|4732.2|4740.2|4734.2|4737.2|4731.2|13
1707898500000|2024-02-14 08:15:00|4738.6|4732.6|4742.2|4736.2|4742.2|4736.2|4738.2|4732.2|31
1707898800000|2024-02-14 08:20:00|4742.3|4736.3|4743.2|4737.2|4744.2|4738.2|4741.2|4735.2|16
1707899100000|2024-02-14 08:25:00|4743.6|4737.6|4750.6|4744.6|4751.6|4745.6|4743.6|4737.6|46
1707899400000|2024-02-14 08:30:00|4750.2|4744.2|4745.4|4739.4|4750.2|4744.2|4744.8|4738.8|26
1707899700000|2024-02-14 08:35:00|4745.8|4739.8|4739.2|4733.2|4745.8|4739.8|4737.7|4731.7|19
1707900000000|2024-02-14 08:40:00|4738.2|4732.2|4739.2|4733.2|4740.2|4734.2|4738.1|4732.1|6
1707900300000|2024-02-14 08:45:00|4739.7|4733.7|4737.7|4731.7|4740.2|4734.2|4737.6|4731.6|6
1707900600000|2024-02-14 08:50:00|4738.2|4732.2|4738.2|4732.2|4738.6|4732.6|4736.7|4730.7|40
1707900900000|2024-02-14 08:55:00|4740.2|4734.2|4739.3|4733.3|4740.2|4734.2|4738.7|4732.7|11
1707901200000|2024-02-14 09:00:00|4738.8|4732.8|4739.3|4733.3|4740.2|4734.2|4737.8|4731.8|31
1707901500000|2024-02-14 09:05:00|4736.7|4730.7|4741.3|4735.3|4741.4|4735.4|4735.9|4729.9|59
1707901800000|2024-02-14 09:10:00|4741.4|4735.4|4742.3|4736.3|4742.8|4736.8|4740.4|4734.4|3
1707902100000|2024-02-14 09:15:00|4742.4|4736.4|4745.2|4739.2|4746.2|4740.2|4742.3|4736.3|55
1707902400000|2024-02-14 09:20:00|4746.2|4740.2|4749.2|4743.2|4749.2|4743.2|4746.1|4740.1|45
1707902700000|2024-02-14 09:25:00|4748.8|4742.8|4752.5|4746.5|4752.5|4746.5|4748.8|4742.8|71
1707903000000|2024-02-14 09:30:00|4753|4747|4752.5|4746.5|4754.4|4748.4|4751|4745|125
1707903300000|2024-02-14 09:35:00|4753.1|4747.1|4753.6|4747.6|4756.2|4750.2|4752.5|4746.5|60
1707903600000|2024-02-14 09:40:00|4753.7|4747.7|4755.7|4749.7|4756.6|4750.6|4751.6|4745.6|44
1707903900000|2024-02-14 09:45:00|4756.1|4750.1|4762.1|4756.1|4764|4758|4754.6|4748.6|70
1707904200000|2024-02-14 09:50:00|4763.1|4757.1|4760.7|4754.7|4763.6|4757.6|4759.7|4753.7|17
1707904500000|2024-02-14 09:55:00|4761.1|4755.1|4759.5|4753.5|4764|4758|4757.6|4751.6|19
1707904800000|2024-02-14 10:00:00|4758.6|4752.6|4760.7|4754.7|4760.7|4754.7|4758.6|4752.6|9
1707905100000|2024-02-14 10:05:00|4761.7|4755.7|4763.6|4757.6|4763.6|4757.6|4758.3|4752.3|59
1707905400000|2024-02-14 10:10:00|4764|4758|4767.2|4761.2|4767.7|4761.7|4763.6|4757.6|97
1707905700000|2024-02-14 10:15:00|4767.6|4761.6|4764.7|4758.7|4770|4764|4764.7|4758.7|31
1707906000000|2024-02-14 10:20:00|4765.1|4759.1|4768.1|4762.1|4768.1|4762.1|4764.2|4758.2|89
1707906300000|2024-02-14 10:25:00|4767.7|4761.7|4767.3|4761.3|4768.7|4762.7|4764.7|4758.7|77
1707906600000|2024-02-14 10:30:00|4765.9|4759.9|4763.9|4757.9|4766.7|4760.7|4763.8|4757.8|15
1707906900000|2024-02-14 10:35:00|4763.4|4757.4|4765.7|4759.7|4765.9|4759.9|4763.4|4757.4|20
1707907200000|2024-02-14 10:40:00|4765.3|4759.3|4766.7|4760.7|4766.8|4760.8|4765.3|4759.3|2
1707907500000|2024-02-14 10:45:00|4767.2|4761.2|4768.7|4762.7|4768.7|4762.7|4767.2|4761.2|2
1707907800000|2024-02-14 10:50:00|4768.3|4762.3|4768.1|4762.1|4768.7|4762.7|4767.3|4761.3|0
1707908100000|2024-02-14 10:55:00|4768.2|4762.2|4769.8|4763.8|4771.2|4765.2|4767.7|4761.7|48
1707908400000|2024-02-14 11:00:00|4768.9|4762.9|4773.3|4767.3|4773.7|4767.7|4768.9|4762.9|29
1707908700000|2024-02-14 11:05:00|4772.9|4766.9|4773.3|4767.3|4774.2|4768.2|4771.8|4765.8|49
1707909000000|2024-02-14 11:10:00|4773.4|4767.4|4775.9|4769.9|4776.4|4770.4|4772.8|4766.8|60
1707909300000|2024-02-14 11:15:00|4776.4|4770.4|4774.3|4768.3|4776.9|4770.9|4773.9|4767.9|28
1707909600000|2024-02-14 11:20:00|4773.9|4767.9|4775.7|4769.7|4775.9|4769.9|4773.9|4767.9|23
1707909900000|2024-02-14 11:25:00|4775.8|4769.8|4774.7|4768.7|4775.8|4769.8|4773.8|4767.8|38
1707910200000|2024-02-14 11:30:00|4774.3|4768.3|4769.8|4763.8|4774.3|4768.3|4769.7|4763.7|28
1707910500000|2024-02-14 11:35:00|4769.7|4763.7|4766.7|4760.7|4770.7|4764.7|4765.9|4759.9|22
1707910800000|2024-02-14 11:40:00|4766.3|4760.3|4766.7|4760.7|4768.4|4762.4|4765.9|4759.9|31
1707911100000|2024-02-14 11:45:00|4766.3|4760.3|4765.9|4759.9|4766.7|4760.7|4765.7|4759.7|10
1707911400000|2024-02-14 11:50:00|4765.8|4759.8|4766.3|4760.3|4766.3|4760.3|4765.3|4759.3|12
1707911700000|2024-02-14 11:55:00|4766.4|4760.4|4768.8|4762.8|4768.8|4762.8|4765.3|4759.3|37
1707912000000|2024-02-14 12:00:00|4768.4|4762.4|4767.9|4761.9|4770.7|4764.7|4767.9|4761.9|32
1707912300000|2024-02-14 12:05:00|4768.3|4762.3|4771|4765|4771|4765|4767.8|4761.8|159
1707912600000|2024-02-14 12:10:00|4771.4|4765.4|4775|4769|4775.9|4769.9|4771.4|4765.4|39
1707912900000|2024-02-14 12:15:00|4774.9|4768.9|4773.5|4767.5|4774.9|4768.9|4772|4766|37
1707913200000|2024-02-14 12:20:00|4773.1|4767.1|4766.9|4760.9|4773.5|4767.5|4766.9|4760.9|28
1707913500000|2024-02-14 12:25:00|4766.5|4760.5|4766.5|4760.5|4766.9|4760.9|4765.4|4759.4|53
1707913800000|2024-02-14 12:30:00|4766.4|4760.4|4768.1|4762.1|4768.1|4762.1|4764.1|4758.1|24
1707914100000|2024-02-14 12:35:00|4767.5|4761.5|4766.5|4760.5|4768.5|4762.5|4765.1|4759.1|7
1707914400000|2024-02-14 12:40:00|4766.9|4760.9|4766.9|4760.9|4767.1|4761.1|4766|4760|5
1707914700000|2024-02-14 12:45:00|4767|4761|4766.9|4760.9|4768|4762|4765.9|4759.9|17
1707915000000|2024-02-14 12:50:00|4766.5|4760.5|4765.4|4759.4|4767|4761|4765.4|4759.4|61
1707915300000|2024-02-14 12:55:00|4765.9|4759.9|4765.9|4759.9|4766.9|4760.9|4763.4|4757.4|43
1707915600000|2024-02-14 13:00:00|4764.9|4758.9|4760.5|4754.5|4765.1|4759.1|4757|4751|93
1707915900000|2024-02-14 13:05:00|4760.1|4754.1|4774.1|4768.1|4775|4769|4759.5|4753.5|107
1707916200000|2024-02-14 13:10:00|4773.4|4767.4|4771.5|4765.5|4773.4|4767.4|4768.1|4762.1|62
1707916500000|2024-02-14 13:15:00|4772.1|4766.1|4772.1|4766.1|4776.6|4770.6|4771|4765|53
1707916800000|2024-02-14 13:20:00|4772.6|4766.6|4776.6|4770.6|4776.6|4770.6|4771.6|4765.6|23
1707917100000|2024-02-14 13:25:00|4775.6|4769.6|4769.6|4763.6|4776|4770|4765.1|4759.1|71
1707917400000|2024-02-14 13:30:00|4770|4764|4766.2|4760.2|4770|4764|4764.5|4758.5|75
1707917700000|2024-02-14 13:35:00|4766.1|4760.1|4758.1|4752.1|4766.1|4760.1|4756.6|4750.6|73
1707918000000|2024-02-14 13:40:00|4758|4752|4762.1|4756.1|4763|4757|4756.2|4750.2|53
1707921000000|2024-02-14 14:30:00|4758|4752|4757.1|4751.1|4771.8|4765.8|4753.3|4747.3|2264
1707921300000|2024-02-14 14:35:00|4755.6|4749.6|4785.3|4779.3|4788.8|4782.8|4751.8|4745.8|1780
1707921600000|2024-02-14 14:40:00|4785.7|4779.7|4794.9|4788.9|4800.2|4794.2|4785.2|4779.2|899
1707921900000|2024-02-14 14:45:00|4795.4|4789.4|4792.5|4786.5|4797.5|4791.5|4777.4|4771.4|503
1707922200000|2024-02-14 14:50:00|4792.4|4786.4|4791.7|4785.7|4798.8|4792.8|4783.3|4777.3|994
1707922500000|2024-02-14 14:55:00|4791.3|4785.3|4788.3|4782.3|4795.6|4789.6|4783.1|4777.1|806
1707922800000|2024-02-14 15:00:00|4787.4|4781.4|4791.3|4785.3|4794.8|4788.8|4783.4|4777.4|510
1707923100000|2024-02-14 15:05:00|4791.7|4785.7|4778.1|4772.1|4796.8|4790.8|4776.1|4770.1|715
1707923400000|2024-02-14 15:10:00|4778|4772|4782.1|4776.1|4787.1|4781.1|4777.1|4771.1|239
1707923700000|2024-02-14 15:15:00|4782.6|4776.6|4782.2|4776.2|4795.2|4789.2|4781.2|4775.2|256
1707924000000|2024-02-14 15:20:00|4782.7|4776.7|4760|4754|4784.2|4778.2|4759.4|4753.4|554
1707924300000|2024-02-14 15:25:00|4759.6|4753.6|4761.4|4755.4|4764.6|4758.6|4750.5|4744.5|866
1707924600000|2024-02-14 15:30:00|4760.2|4754.2|4745.8|4739.8|4760.2|4754.2|4732.3|4726.3|1096
1707924900000|2024-02-14 15:35:00|4746.3|4740.3|4736.6|4730.6|4751.8|4745.8|4733.1|4727.1|806
1707925200000|2024-02-14 15:40:00|4736.1|4730.1|4752|4746|4759.1|4753.1|4730.1|4724.1|704
1707925500000|2024-02-14 15:45:00|4752.1|4746.1|4755.6|4749.6|4762.1|4756.1|4752.1|4746.1|271
1707925800000|2024-02-14 15:50:00|4756|4750|4746.2|4740.2|4758|4752|4745.4|4739.4|422
1707926100000|2024-02-14 15:55:00|4747.3|4741.3|4761.3|4755.3|4762.4|4756.4|4745.6|4739.6|200
1707926400000|2024-02-14 16:00:00|4761.4|4755.4|4739.3|4733.3|4762.3|4756.3|4737.9|4731.9|459
1707926700000|2024-02-14 16:05:00|4738.3|4732.3|4741.5|4735.5|4744|4738|4734|4728|353
1707927000000|2024-02-14 16:10:00|4742.5|4736.5|4727.9|4721.9|4742.9|4736.9|4727.3|4721.3|227
1707927300000|2024-02-14 16:15:00|4727.4|4721.4|4731.5|4725.5|4733.5|4727.5|4725.5|4719.5|319
1707927600000|2024-02-14 16:20:00|4733|4727|4732.6|4726.6|4742.6|4736.6|4732|4726|270
1707927900000|2024-02-14 16:25:00|4732.5|4726.5|4727.7|4721.7|4732.5|4726.5|4725.9|4719.9|678
1707928200000|2024-02-14 16:30:00|4728.7|4722.7|4708.4|4702.4|4730.8|4724.8|4708|4702|873
1707928500000|2024-02-14 16:35:00|4709.4|4703.4|4710.9|4704.9|4717.1|4711.1|4705.5|4699.5|460
1707928800000|2024-02-14 16:40:00|4711.7|4705.7|4718|4712|4721.9|4715.9|4711.7|4705.7|283
1707929100000|2024-02-14 16:45:00|4718.1|4712.1|4720.9|4714.9|4723|4717|4715.9|4709.9|204
1707929400000|2024-02-14 16:50:00|4721|4715|4710.9|4704.9|4722.9|4716.9|4710.9|4704.9|245
1707929700000|2024-02-14 16:55:00|4711.4|4705.4|4704|4698|4714.8|4708.8|4701|4695|657
1707930000000|2024-02-14 17:00:00|4703.9|4697.9|4701.9|4695.9|4707.4|4701.4|4695.7|4689.7|744
1707930300000|2024-02-14 17:05:00|4701.5|4695.5|4708.5|4702.5|4709.2|4703.2|4698.9|4692.9|261
1707930600000|2024-02-14 17:10:00|4708.4|4702.4|4707.5|4701.5|4713.5|4707.5|4704.5|4698.5|270
1707930900000|2024-02-14 17:15:00|4707|4701|4710|4704|4710.5|4704.5|4704|4698|230
1707931200000|2024-02-14 17:20:00|4709.5|4703.5|4689|4683|4709.5|4703.5|4684.2|4678.2|386
1707931500000|2024-02-14 17:25:00|4689.5|4683.5|4693.9|4687.9|4696|4690|4686|4680|428
1707931800000|2024-02-14 17:30:00|4694.3|4688.3|4687.3|4681.3|4694.3|4688.3|4684|4678|343
1707932100000|2024-02-14 17:35:00|4686.9|4680.9|4691.4|4685.4|4693.8|4687.8|4686.9|4680.9|441
1707932400000|2024-02-14 17:40:00|4691.8|4685.8|4685.8|4679.8|4691.8|4685.8|4681.4|4675.4|1172
1707932700000|2024-02-14 17:45:00|4685.4|4679.4|4683.1|4677.1|4686.8|4680.8|4678.6|4672.6|521
1707933000000|2024-02-14 17:50:00|4682.7|4676.7|4681.1|4675.1|4686.7|4680.7|4681.1|4675.1|267
1707933300000|2024-02-14 17:55:00|4681.2|4675.2|4674.8|4668.8|4682.2|4676.2|4665.6|4659.6|1122
1707933600000|2024-02-14 18:00:00|4674.7|4668.7|4676.9|4670.9|4678.2|4672.2|4669.7|4663.7|561
1707933900000|2024-02-14 18:05:00|4677.3|4671.3|4686.8|4680.8|4688.3|4682.3|4673.3|4667.3|363
1707934200000|2024-02-14 18:10:00|4686.4|4680.4|4682.2|4676.2|4686.4|4680.4|4678.3|4672.3|418
1707934500000|2024-02-14 18:15:00|4682.1|4676.1|4679.2|4673.2|4689|4683|4676.2|4670.2|342
1707934800000|2024-02-14 18:20:00|4679.7|4673.7|4677.8|4671.8|4682.6|4676.6|4676.2|4670.2|174
1707935100000|2024-02-14 18:25:00|4677.7|4671.7|4674.6|4668.6|4678.7|4672.7|4672.7|4666.7|184
1707935400000|2024-02-14 18:30:00|4674.7|4668.7|4687.1|4681.1|4687.1|4681.1|4674.7|4668.7|413
1707935700000|2024-02-14 18:35:00|4686.3|4680.3|4687.1|4681.1|4689.6|4683.6|4683.2|4677.2|232
1707936000000|2024-02-14 18:40:00|4686.7|4680.7|4690.3|4684.3|4692.6|4686.6|4685.1|4679.1|631
1707936300000|2024-02-14 18:45:00|4690.4|4684.4|4686.7|4680.7|4691.4|4685.4|4683.2|4677.2|547
1707936600000|2024-02-14 18:50:00|4687.7|4681.7|4695.8|4689.8|4699.4|4693.4|4687.7|4681.7|745
1707936900000|2024-02-14 18:55:00|4695.9|4689.9|4696.2|4690.2|4696.8|4690.8|4692.4|4686.4|480
1707937200000|2024-02-14 19:00:00|4695.8|4689.8|4690.3|4684.3|4696.8|4690.8|4689.3|4683.3|690
1707937500000|2024-02-14 19:05:00|4689.8|4683.8|4684.4|4678.4|4691.8|4685.8|4683.3|4677.3|576
1707937800000|2024-02-14 19:10:00|4684.8|4678.8|4682.5|4676.5|4692|4686|4682|4676|1990
1707938100000|2024-02-14 19:15:00|4683|4677|4682.9|4676.9|4686.4|4680.4|4679|4673|977
1707958800000|2024-02-15 01:00:00|4657|4651|4647.6|4641.6|4665.3|4659.3|4647.5|4641.5|256
1707959100000|2024-02-15 01:05:00|4648|4642|4646.5|4640.5|4656.4|4650.4|4646|4640|85
1707959400000|2024-02-15 01:10:00|4647.1|4641.1|4645|4639|4647.5|4641.5|4645|4639|153
1707959700000|2024-02-15 01:15:00|4645.5|4639.5|4648.6|4642.6|4649.2|4643.2|4642.1|4636.1|72
1707960000000|2024-02-15 01:20:00|4648.8|4642.8|4650.3|4644.3|4651.4|4645.4|4646.9|4640.9|42
1707960300000|2024-02-15 01:25:00|4649.8|4643.8|4649.9|4643.9|4651.3|4645.3|4648.2|4642.2|35
1707960600000|2024-02-15 01:30:00|4649.8|4643.8|4649.4|4643.4|4650.5|4644.5|4647.4|4641.4|9
1707960900000|2024-02-15 01:35:00|4649.8|4643.8|4648.8|4642.8|4650|4644|4648.8|4642.8|1
1707961200000|2024-02-15 01:40:00|4648|4642|4657.2|4651.2|4658.2|4652.2|4648|4642|41
1707961500000|2024-02-15 01:45:00|4657.1|4651.1|4659.4|4653.4|4659.8|4653.8|4654.2|4648.2|19
1707961800000|2024-02-15 01:50:00|4660.3|4654.3|4658|4652|4660.3|4654.3|4656.3|4650.3|52
1707962100000|2024-02-15 01:55:00|4658.4|4652.4|4656.3|4650.3|4658.9|4652.9|4656.3|4650.3|35
1707962400000|2024-02-15 02:00:00|4656.9|4650.9|4656.8|4650.8|4657.3|4651.3|4656.3|4650.3|28
1707962700000|2024-02-15 02:05:00|4656.9|4650.9|4657.3|4651.3|4657.3|4651.3|4656.3|4650.3|12
1707963000000|2024-02-15 02:10:00|4656.9|4650.9|4656.3|4650.3|4657.9|4651.9|4656.3|4650.3|20
1707963300000|2024-02-15 02:15:00|4656.7|4650.7|4656.9|4650.9|4657.3|4651.3|4655.9|4649.9|2
1707963600000|2024-02-15 02:20:00|4657.3|4651.3|4652.9|4646.9|4657.3|4651.3|4651.6|4645.6|45
1707963900000|2024-02-15 02:25:00|4652.8|4646.8|4645.4|4639.4|4652.8|4646.8|4645.4|4639.4|27
1707964200000|2024-02-15 02:30:00|4645.9|4639.9|4645.4|4639.4|4649|4643|4645.4|4639.4|23
1707964500000|2024-02-15 02:35:00|4645.9|4639.9|4649.9|4643.9|4650.3|4644.3|4645.9|4639.9|24
1707964800000|2024-02-15 02:40:00|4649.8|4643.8|4649.9|4643.9|4650.3|4644.3|4648.8|4642.8|5
1707965100000|2024-02-15 02:45:00|4649.8|4643.8|4654.4|4648.4|4656.1|4650.1|4647.9|4641.9|21
1707965400000|2024-02-15 02:50:00|4655.2|4649.2|4653.9|4647.9|4655.2|4649.2|4653.4|4647.4|16
1707965700000|2024-02-15 02:55:00|4654.4|4648.4|4654.4|4648.4|4654.9|4648.9|4654.3|4648.3|3
1707966000000|2024-02-15 03:00:00|4653.9|4647.9|4659|4653|4660.9|4654.9|4653.9|4647.9|39
1707966300000|2024-02-15 03:05:00|4660.5|4654.5|4658|4652|4663|4657|4657.9|4651.9|42
1707966600000|2024-02-15 03:10:00|4657.9|4651.9|4656.9|4650.9|4658.8|4652.8|4655.9|4649.9|10
1707966900000|2024-02-15 03:15:00|4657.9|4651.9|4658.9|4652.9|4659.8|4653.8|4657.9|4651.9|8
1707967200000|2024-02-15 03:20:00|4658.8|4652.8|4655.4|4649.4|4658.8|4652.8|4654.9|4648.9|11
1707967500000|2024-02-15 03:25:00|4655.5|4649.5|4651.4|4645.4|4655.9|4649.9|4651.4|4645.4|7
1707967800000|2024-02-15 03:30:00|4652.4|4646.4|4652.9|4646.9|4653.4|4647.4|4652|4646|2
1707968100000|2024-02-15 03:35:00|4653|4647|4654.9|4648.9|4654.9|4648.9|4652.9|4646.9|2
1707968400000|2024-02-15 03:40:00|4654.4|4648.4|4660.5|4654.5|4661.5|4655.5|4654|4648|21
1707968700000|2024-02-15 03:45:00|4660.2|4654.2|4660.5|4654.5|4662.5|4656.5|4659.5|4653.5|5
1707969000000|2024-02-15 03:50:00|4661|4655|4660|4654|4661|4655|4659.5|4653.5|6
1707969300000|2024-02-15 03:55:00|4660.5|4654.5|4661.1|4655.1|4662.1|4656.1|4660.5|4654.5|2
1707969600000|2024-02-15 04:00:00|4661.5|4655.5|4661|4655|4661.5|4655.5|4660|4654|5
1707969900000|2024-02-15 04:05:00|4661.1|4655.1|4661.1|4655.1|4662.1|4656.1|4661|4655|2
1707970200000|2024-02-15 04:10:00|4660.6|4654.6|4660|4654|4661.1|4655.1|4660|4654|1
1707970500000|2024-02-15 04:15:00|4660.1|4654.1|4662.1|4656.1|4662.1|4656.1|4660.1|4654.1|9
1707970800000|2024-02-15 04:20:00|4662|4656|4662.1|4656.1|4662.1|4656.1|4661.6|4655.6|0
1707971100000|2024-02-15 04:25:00|4661.6|4655.6|4661.5|4655.5|4662.4|4656.4|4660.9|4654.9|103
1707971400000|2024-02-15 04:30:00|4660.9|4654.9|4660|4654|4660.9|4654.9|4660|4654|0
1707971700000|2024-02-15 04:35:00|4660.5|4654.5|4662|4656|4662|4656|4660.5|4654.5|6
1707972000000|2024-02-15 04:40:00|4661.5|4655.5|4660.9|4654.9|4661.9|4655.9|4660.9|4654.9|2
1707972300000|2024-02-15 04:45:00|4660.5|4654.5|4660.5|4654.5|4661|4655|4660|4654|4
1707972600000|2024-02-15 04:50:00|4660.4|4654.4|4656.8|4650.8|4660.5|4654.5|4655.5|4649.5|8
1707972900000|2024-02-15 04:55:00|4656|4650|4655.1|4649.1|4656|4650|4655.1|4649.1|1
1707973200000|2024-02-15 05:00:00|4655|4649|4657.1|4651.1|4657.1|4651.1|4655|4649|6
1707973500000|2024-02-15 05:05:00|4657|4651|4655.1|4649.1|4657|4651|4655|4649|2
1707973800000|2024-02-15 05:10:00|4655.5|4649.5|4655.1|4649.1|4656|4650|4655|4649|0
1707974100000|2024-02-15 05:15:00|4655|4649|4655.5|4649.5|4655.5|4649.5|4655|4649|1
1707974400000|2024-02-15 05:20:00|4655|4649|4653.5|4647.5|4655|4649|4653.1|4647.1|5
1707974700000|2024-02-15 05:25:00|4653.6|4647.6|4655.9|4649.9|4655.9|4649.9|4653.6|4647.6|2
1707975000000|2024-02-15 05:30:00|4655.5|4649.5|4655.9|4649.9|4656.4|4650.4|4655.4|4649.4|3
1707975300000|2024-02-15 05:35:00|4655.5|4649.5|4656.5|4650.5|4656.5|4650.5|4655.5|4649.5|0
1707975600000|2024-02-15 05:40:00|4656.9|4650.9|4656.9|4650.9|4657.1|4651.1|4656.5|4650.5|1
1707975900000|2024-02-15 05:45:00|4656.5|4650.5|4656.5|4650.5|4657.4|4651.4|4655.5|4649.5|4
1707976200000|2024-02-15 05:50:00|4657.1|4651.1|4657.9|4651.9|4658.4|4652.4|4657|4651|5
1707976500000|2024-02-15 05:55:00|4657.4|4651.4|4657.9|4651.9|4658.4|4652.4|4657.4|4651.4|1
1707976800000|2024-02-15 06:00:00|4657.5|4651.5|4655|4649|4657.5|4651.5|4654.5|4648.5|3
1707977100000|2024-02-15 06:05:00|4655.1|4649.1|4652.9|4646.9|4655.5|4649.5|4652.9|4646.9|10
1707977400000|2024-02-15 06:10:00|4652.5|4646.5|4651|4645|4652.5|4646.5|4650|4644|32
1707977700000|2024-02-15 06:15:00|4650.5|4644.5|4651|4645|4651|4645|4650|4644|3
1707978000000|2024-02-15 06:20:00|4650.5|4644.5|4651.1|4645.1|4651.1|4645.1|4648.9|4642.9|8
1707978300000|2024-02-15 06:25:00|4651.5|4645.5|4650.4|4644.4|4651.5|4645.5|4649.4|4643.4|6
1707978600000|2024-02-15 06:30:00|4651|4645|4651|4645|4652.1|4646.1|4649|4643|5
1707978900000|2024-02-15 06:35:00|4650|4644|4649.4|4643.4|4651|4645|4649|4643|4
1707979200000|2024-02-15 06:40:00|4649.6|4643.6|4650.6|4644.6|4652.5|4646.5|4649.6|4643.6|9
1707979500000|2024-02-15 06:45:00|4650.5|4644.5|4651.1|4645.1|4651.6|4645.6|4650.1|4644.1|1
1707979800000|2024-02-15 06:50:00|4651.2|4645.2|4653.6|4647.6|4656.5|4650.5|4651.1|4645.1|6
1707980100000|2024-02-15 06:55:00|4654|4648|4652.4|4646.4|4655.1|4649.1|4651.5|4645.5|12
1707980400000|2024-02-15 07:00:00|4651.9|4645.9|4651|4645|4652.5|4646.5|4650.1|4644.1|7
1707980700000|2024-02-15 07:05:00|4651.1|4645.1|4646.6|4640.6|4651.1|4645.1|4645.2|4639.2|18
1707981000000|2024-02-15 07:10:00|4647.1|4641.1|4640.6|4634.6|4647.1|4641.1|4638.9|4632.9|94
1707981300000|2024-02-15 07:15:00|4641|4635|4643|4637|4643.9|4637.9|4640|4634|20
1707981600000|2024-02-15 07:20:00|4642.1|4636.1|4639|4633|4643.1|4637.1|4639|4633|20
1707981900000|2024-02-15 07:25:00|4638.9|4632.9|4639|4633|4640.5|4634.5|4638.5|4632.5|54
1707982200000|2024-02-15 07:30:00|4639.1|4633.1|4640.1|4634.1|4640.5|4634.5|4638.7|4632.7|62
1707982500000|2024-02-15 07:35:00|4640.7|4634.7|4642.6|4636.6|4649.5|4643.5|4640.7|4634.7|80
1707982800000|2024-02-15 07:40:00|4641.6|4635.6|4634|4628|4641.6|4635.6|4633.5|4627.5|67
1707983100000|2024-02-15 07:45:00|4634.1|4628.1|4627.1|4621.1|4635|4629|4626.1|4620.1|206
1707983400000|2024-02-15 07:50:00|4627.5|4621.5|4627.1|4621.1|4627.5|4621.5|4626.1|4620.1|37
1707983700000|2024-02-15 07:55:00|4626.5|4620.5|4624.5|4618.5|4626.5|4620.5|4623.1|4617.1|33
1707984000000|2024-02-15 08:00:00|4624.6|4618.6|4625.2|4619.2|4625.2|4619.2|4622.6|4616.6|25
1707984300000|2024-02-15 08:05:00|4625.1|4619.1|4635|4629|4635|4629|4625.1|4619.1|42
1707984600000|2024-02-15 08:10:00|4635.1|4629.1|4640.5|4634.5|4642.6|4636.6|4634.6|4628.6|64
1707984900000|2024-02-15 08:15:00|4640.1|4634.1|4627.5|4621.5|4640.5|4634.5|4627.5|4621.5|65
1707985200000|2024-02-15 08:20:00|4627|4621|4625|4619|4630.5|4624.5|4625|4619|101
1707985500000|2024-02-15 08:25:00|4624.6|4618.6|4624.2|4618.2|4625|4619|4623.1|4617.1|31
1707985800000|2024-02-15 08:30:00|4624.6|4618.6|4630.7|4624.7|4631.5|4625.5|4623.7|4617.7|187
1707986100000|2024-02-15 08:35:00|4630.6|4624.6|4636.1|4630.1|4636.1|4630.1|4630.6|4624.6|31
1707986400000|2024-02-15 08:40:00|4635.2|4629.2|4637.6|4631.6|4638.1|4632.1|4635.1|4629.1|11
1707986700000|2024-02-15 08:45:00|4637.1|4631.1|4639.1|4633.1|4639.6|4633.6|4636.1|4630.1|15
1707987000000|2024-02-15 08:50:00|4640.6|4634.6|4636|4630|4640.6|4634.6|4636|4630|23
1707987300000|2024-02-15 08:55:00|4635.6|4629.6|4627.1|4621.1|4635.6|4629.6|4626.2|4620.2|42
1707987600000|2024-02-15 09:00:00|4626.2|4620.2|4636.1|4630.1|4636.6|4630.6|4626.2|4620.2|76
1707987900000|2024-02-15 09:05:00|4636.5|4630.5|4632.2|4626.2|4636.5|4630.5|4631.1|4625.1|42
1707988200000|2024-02-15 09:10:00|4632.1|4626.1|4636.1|4630.1|4638|4632|4631.2|4625.2|44
1707988500000|2024-02-15 09:15:00|4635.1|4629.1|4636.2|4630.2|4636.2|4630.2|4632.2|4626.2|14
1707988800000|2024-02-15 09:20:00|4636.1|4630.1|4637.2|4631.2|4639.1|4633.1|4634.7|4628.7|14
1707989100000|2024-02-15 09:25:00|4637.1|4631.1|4643.9|4637.9|4644.6|4638.6|4637.1|4631.1|39
1707989400000|2024-02-15 09:30:00|4643|4637|4632.1|4626.1|4643|4637|4631|4625|63
1707989700000|2024-02-15 09:35:00|4632.5|4626.5|4635.1|4629.1|4636|4630|4631|4625|13
1707990000000|2024-02-15 09:40:00|4635.5|4629.5|4633.1|4627.1|4636|4630|4632|4626|23
1707990300000|2024-02-15 09:45:00|4633.9|4627.9|4632.9|4626.9|4636|4630|4632.1|4626.1|14
1707990600000|2024-02-15 09:50:00|4633.1|4627.1|4633.5|4627.5|4635|4629|4632.4|4626.4|5
1707990900000|2024-02-15 09:55:00|4633|4627|4628.1|4622.1|4633.6|4627.6|4627.1|4621.1|40
1707991200000|2024-02-15 10:00:00|4627.9|4621.9|4632.1|4626.1|4635.1|4629.1|4627.1|4621.1|21
1707991500000|2024-02-15 10:05:00|4632.3|4626.3|4635.5|4629.5|4636|4630|4632.1|4626.1|13
1707991800000|2024-02-15 10:10:00|4636|4630|4637.6|4631.6|4638.5|4632.5|4635.5|4629.5|12
1707992100000|2024-02-15 10:15:00|4638|4632|4639|4633|4644.7|4638.7|4637.1|4631.1|138
1707992400000|2024-02-15 10:20:00|4639.1|4633.1|4637.6|4631.6|4640|4634|4635|4629|18
1707992700000|2024-02-15 10:25:00|4637.5|4631.5|4636.1|4630.1|4638.5|4632.5|4636.1|4630.1|6
1707993000000|2024-02-15 10:30:00|4636|4630|4636|4630|4636|4630|4632.6|4626.6|12
1707993300000|2024-02-15 10:35:00|4635.5|4629.5|4634.5|4628.5|4636|4630|4632.5|4626.5|7
1707993600000|2024-02-15 10:40:00|4635|4629|4636.5|4630.5|4636.5|4630.5|4633.5|4627.5|7
1707993900000|2024-02-15 10:45:00|4638|4632|4640.6|4634.6|4641.1|4635.1|4636|4630|6
1707994200000|2024-02-15 10:50:00|4640|4634|4646.1|4640.1|4646.6|4640.6|4640|4634|7
1707994500000|2024-02-15 10:55:00|4645.6|4639.6|4640.5|4634.5|4646.1|4640.1|4639.1|4633.1|22
1707994800000|2024-02-15 11:00:00|4640.6|4634.6|4644|4638|4644.1|4638.1|4639.6|4633.6|18
1707995100000|2024-02-15 11:05:00|4643.6|4637.6|4644.1|4638.1|4644.5|4638.5|4643.1|4637.1|4
1707995400000|2024-02-15 11:10:00|4644.5|4638.5|4644|4638|4644.5|4638.5|4642.2|4636.2|1
1707995700000|2024-02-15 11:15:00|4644.1|4638.1|4646|4640|4646.1|4640.1|4644|4638|19
1707996000000|2024-02-15 11:20:00|4645|4639|4648.2|4642.2|4649.2|4643.2|4645|4639|12
1707996300000|2024-02-15 11:25:00|4647.6|4641.6|4642.2|4636.2|4647.6|4641.6|4642.2|4636.2|6
1707996600000|2024-02-15 11:30:00|4642.1|4636.1|4641.6|4635.6|4642.1|4636.1|4641|4635|3
1707996900000|2024-02-15 11:35:00|4641.2|4635.2|4644.1|4638.1|4644.2|4638.2|4641.2|4635.2|1
1707997200000|2024-02-15 11:40:00|4644.6|4638.6|4645.1|4639.1|4648.2|4642.2|4644.1|4638.1|6
1707997500000|2024-02-15 11:45:00|4645.2|4639.2|4645.1|4639.1|4647.1|4641.1|4645.1|4639.1|4
1707997800000|2024-02-15 11:50:00|4646.2|4640.2|4647.6|4641.6|4650.1|4644.1|4645.2|4639.2|3
1707998100000|2024-02-15 11:55:00|4648|4642|4643.6|4637.6|4648.1|4642.1|4642.6|4636.6|12
1707998400000|2024-02-15 12:00:00|4644|4638|4634.2|4628.2|4645.6|4639.6|4634.2|4628.2|19
1707998700000|2024-02-15 12:05:00|4635.1|4629.1|4632.1|4626.1|4637.1|4631.1|4631.2|4625.2|77
1707999000000|2024-02-15 12:10:00|4632.2|4626.2|4630.7|4624.7|4633.1|4627.1|4628.2|4622.2|47
1707999300000|2024-02-15 12:15:00|4630.6|4624.6|4630.6|4624.6|4635.1|4629.1|4630.1|4624.1|27
1707999600000|2024-02-15 12:20:00|4630.7|4624.7|4631.1|4625.1|4631.1|4625.1|4630.1|4624.1|5
1707999900000|2024-02-15 12:25:00|4630.6|4624.6|4635.6|4629.6|4637.1|4631.1|4628.7|4622.7|11
1708000200000|2024-02-15 12:30:00|4636.2|4630.2|4646|4640|4647.1|4641.1|4636.2|4630.2|16
1708000500000|2024-02-15 12:35:00|4645.6|4639.6|4644.6|4638.6|4646|4640|4643|4637|9
1708000800000|2024-02-15 12:40:00|4644.2|4638.2|4650.7|4644.7|4651.2|4645.2|4644.2|4638.2|41
1708001100000|2024-02-15 12:45:00|4650.6|4644.6|4658.2|4652.2|4659.6|4653.6|4649.6|4643.6|112
1708001400000|2024-02-15 12:50:00|4658.1|4652.1|4647|4641|4658.6|4652.6|4647|4641|144
1708001700000|2024-02-15 12:55:00|4646.2|4640.2|4651|4645|4654|4648|4646|4640|132
1708002000000|2024-02-15 13:00:00|4650.6|4644.6|4649.1|4643.1|4655.1|4649.1|4648.6|4642.6|56
1708002300000|2024-02-15 13:05:00|4648.6|4642.6|4646.1|4640.1|4650.6|4644.6|4643.6|4637.6|88
1708002600000|2024-02-15 13:10:00|4645.6|4639.6|4645.1|4639.1|4650.6|4644.6|4642.6|4636.6|70
1708002900000|2024-02-15 13:15:00|4645|4639|4643.7|4637.7|4646.6|4640.6|4643.6|4637.6|31
1708003200000|2024-02-15 13:20:00|4644.1|4638.1|4637.1|4631.1|4644.6|4638.6|4636.2|4630.2|49
1708003500000|2024-02-15 13:25:00|4637.5|4631.5|4638.2|4632.2|4641.1|4635.1|4635.7|4629.7|43
1708003800000|2024-02-15 13:30:00|4638.6|4632.6|4630.1|4624.1|4640.1|4634.1|4629.1|4623.1|72
1708004100000|2024-02-15 13:35:00|4629.6|4623.6|4629.9|4623.9|4632.2|4626.2|4628.4|4622.4|215
1708004400000|2024-02-15 13:40:00|4629.5|4623.5|4639.4|4633.4|4639.7|4633.7|4627.3|4621.3|166
1708007400000|2024-02-15 14:30:00|4633.7|4627.7|4643.4|4637.4|4646.5|4640.5|4618.4|4612.4|1959
1708007700000|2024-02-15 14:35:00|4644.4|4638.4|4623.5|4617.5|4653|4647|4622.4|4616.4|735
1708008000000|2024-02-15 14:40:00|4623.9|4617.9|4619.3|4613.3|4631.5|4625.5|4613.9|4607.9|735
1708008300000|2024-02-15 14:45:00|4619.4|4613.4|4617|4611|4624.3|4618.3|4609.4|4603.4|630
1708008600000|2024-02-15 14:50:00|4617.4|4611.4|4634|4628|4637.5|4631.5|4617.4|4611.4|450
1708008900000|2024-02-15 14:55:00|4634.5|4628.5|4632.5|4626.5|4638|4632|4622|4616|391
1708009200000|2024-02-15 15:00:00|4633.3|4627.3|4650.1|4644.1|4651.5|4645.5|4633.3|4627.3|573
1708009500000|2024-02-15 15:05:00|4650.5|4644.5|4641.1|4635.1|4656.8|4650.8|4640.1|4634.1|465
1708009800000|2024-02-15 15:10:00|4640.2|4634.2|4633.1|4627.1|4643.1|4637.1|4633.1|4627.1|253
1708010100000|2024-02-15 15:15:00|4633.2|4627.2|4636.1|4630.1|4643.7|4637.7|4631.1|4625.1|382
1708010400000|2024-02-15 15:20:00|4636.3|4630.3|4644.4|4638.4|4644.4|4638.4|4634.7|4628.7|439
1708010700000|2024-02-15 15:25:00|4645.3|4639.3|4644|4638|4646.3|4640.3|4638.5|4632.5|333
1708011000000|2024-02-15 15:30:00|4644.4|4638.4|4658|4652|4658.5|4652.5|4639|4633|549
1708011300000|2024-02-15 15:35:00|4658.1|4652.1|4668.2|4662.2|4668.2|4662.2|4652.3|4646.3|618
1708011600000|2024-02-15 15:40:00|4668.6|4662.6|4650.8|4644.8|4671.1|4665.1|4650.8|4644.8|533
1708011900000|2024-02-15 15:45:00|4649.8|4643.8|4643.8|4637.8|4651.8|4645.8|4641.9|4635.9|400
1708012200000|2024-02-15 15:50:00|4643.9|4637.9|4629.4|4623.4|4645.8|4639.8|4627.9|4621.9|538
1708012500000|2024-02-15 15:55:00|4630.4|4624.4|4624.4|4618.4|4631.4|4625.4|4623.5|4617.5|347
1708012800000|2024-02-15 16:00:00|4624|4618|4625|4619|4629.4|4623.4|4620.8|4614.8|435
1708013100000|2024-02-15 16:05:00|4625.4|4619.4|4632.9|4626.9|4633.8|4627.8|4623.4|4617.4|335
1708013400000|2024-02-15 16:10:00|4633.3|4627.3|4634.8|4628.8|4640.3|4634.3|4632.3|4626.3|236
1708013700000|2024-02-15 16:15:00|4634.9|4628.9|4632.8|4626.8|4636.8|4630.8|4628.8|4622.8|310
1708014000000|2024-02-15 16:20:00|4632.4|4626.4|4624|4618|4636.8|4630.8|4623.5|4617.5|169
1708014300000|2024-02-15 16:25:00|4623.5|4617.5|4625.4|4619.4|4626.4|4620.4|4619|4613|373
1708014600000|2024-02-15 16:30:00|4625.5|4619.5|4630.3|4624.3|4630.9|4624.9|4619.2|4613.2|870
1708014900000|2024-02-15 16:35:00|4630.8|4624.8|4645.9|4639.9|4645.9|4639.9|4630.4|4624.4|422
1708015200000|2024-02-15 16:40:00|4645.4|4639.4|4650.4|4644.4|4655.4|4649.4|4642.9|4636.9|514
1708015500000|2024-02-15 16:45:00|4649.8|4643.8|4655|4649|4657.9|4651.9|4642.5|4636.5|436
1708015800000|2024-02-15 16:50:00|4655.4|4649.4|4651.3|4645.3|4655.4|4649.4|4644.4|4638.4|626
1708016100000|2024-02-15 16:55:00|4651.2|4645.2|4648.8|4642.8|4652.7|4646.7|4643.2|4637.2|321
1708016400000|2024-02-15 17:00:00|4649.7|4643.7|4628.5|4622.5|4649.7|4643.7|4616.7|4610.7|1490
1708016700000|2024-02-15 17:05:00|4628.6|4622.6|4626.8|4620.8|4637.5|4631.5|4621.9|4615.9|691
1708017000000|2024-02-15 17:10:00|4624.7|4618.7|4643.1|4637.1|4644.6|4638.6|4624.3|4618.3|736
1708017300000|2024-02-15 17:15:00|4643|4637|4637.1|4631.1|4654.2|4648.2|4636.6|4630.6|1212
1708017600000|2024-02-15 17:20:00|4637|4631|4644.6|4638.6|4644.6|4638.6|4632|4626|885
1708017900000|2024-02-15 17:25:00|4644.2|4638.2|4651.4|4645.4|4652.4|4646.4|4641.1|4635.1|576
1708018200000|2024-02-15 17:30:00|4651.3|4645.3|4654.6|4648.6|4658.9|4652.9|4649.2|4643.2|582
1708018500000|2024-02-15 17:35:00|4655.1|4649.1|4646.5|4640.5|4659.1|4653.1|4646.5|4640.5|493
1708018800000|2024-02-15 17:40:00|4644.8|4638.8|4639.7|4633.7|4652|4646|4638.2|4632.2|596
1708019100000|2024-02-15 17:45:00|4639.2|4633.2|4637.2|4631.2|4642.7|4636.7|4635.2|4629.2|357
1708019400000|2024-02-15 17:50:00|4636.7|4630.7|4638.2|4632.2|4643.7|4637.7|4634.7|4628.7|205
1708019700000|2024-02-15 17:55:00|4637.7|4631.7|4639.2|4633.2|4639.7|4633.7|4634.7|4628.7|174
1708020000000|2024-02-15 18:00:00|4638.7|4632.7|4641.2|4635.2|4642.7|4636.7|4635.7|4629.7|182
1708020300000|2024-02-15 18:05:00|4641.3|4635.3|4653.2|4647.2|4655.7|4649.7|4641.3|4635.3|534
1708020600000|2024-02-15 18:10:00|4655.7|4649.7|4669.4|4663.4|4679.1|4673.1|4654.7|4648.7|918
1708020900000|2024-02-15 18:15:00|4669.3|4663.3|4678.3|4672.3|4678.3|4672.3|4667.8|4661.8|712
1708021200000|2024-02-15 18:20:00|4677.4|4671.4|4668.4|4662.4|4680.3|4674.3|4667.4|4661.4|444
1708021500000|2024-02-15 18:25:00|4668.3|4662.3|4660.8|4654.8|4669.8|4663.8|4660.3|4654.3|394
1708021800000|2024-02-15 18:30:00|4661.3|4655.3|4655.6|4649.6|4661.8|4655.8|4652.6|4646.6|340
1708022100000|2024-02-15 18:35:00|4655.7|4649.7|4662.5|4656.5|4667.4|4661.4|4654.6|4648.6|263
1708022400000|2024-02-15 18:40:00|4662.4|4656.4|4658.9|4652.9|4663.6|4657.6|4657|4651|217
1708022700000|2024-02-15 18:45:00|4658.4|4652.4|4655.1|4649.1|4659|4653|4653.4|4647.4|158
1708023000000|2024-02-15 18:50:00|4655.7|4649.7|4667.2|4661.2|4672.6|4666.6|4654.6|4648.6|522
1708023300000|2024-02-15 18:55:00|4666.7|4660.7|4655|4649|4666.8|4660.8|4655|4649|408
1708023600000|2024-02-15 19:00:00|4655.1|4649.1|4654.1|4648.1|4657.1|4651.1|4649.6|4643.6|277
1708023900000|2024-02-15 19:05:00|4654|4648|4659.1|4653.1|4660.2|4654.2|4652.1|4646.1|203
1708024200000|2024-02-15 19:10:00|4658.1|4652.1|4651.2|4645.2|4658.1|4652.1|4645|4639|1570
1708024500000|2024-02-15 19:15:00|4651|4645|4650.6|4644.6|4655.2|4649.2|4645.8|4639.8|1100
1708045200000|2024-02-16 01:00:00|4660.9|4654.9|4659.9|4653.9|4662|4656|4651.4|4645.4|86
1708045500000|2024-02-16 01:05:00|4660.4|4654.4|4656.5|4650.5|4660.9|4654.9|4653.9|4647.9|16
1708045800000|2024-02-16 01:10:00|4655.9|4649.9|4654.1|4648.1|4656.1|4650.1|4653.6|4647.6|12
1708046100000|2024-02-16 01:15:00|4654|4648|4654.7|4648.7|4654.7|4648.7|4650.5|4644.5|5
1708046400000|2024-02-16 01:20:00|4654.2|4648.2|4654.1|4648.1|4656.9|4650.9|4654.1|4648.1|6
1708046700000|2024-02-16 01:25:00|4654.2|4648.2|4653.2|4647.2|4654.7|4648.7|4652.7|4646.7|3
1708047000000|2024-02-16 01:30:00|4653.1|4647.1|4652.2|4646.2|4653.1|4647.1|4649.7|4643.7|19
1708047300000|2024-02-16 01:35:00|4652.7|4646.7|4651.6|4645.6|4652.7|4646.7|4651.5|4645.5|6
1708047600000|2024-02-16 01:40:00|4651.7|4645.7|4650.7|4644.7|4651.7|4645.7|4650.7|4644.7|2
1708047900000|2024-02-16 01:45:00|4652.7|4646.7|4654.7|4648.7|4654.7|4648.7|4651.1|4645.1|5
1708048200000|2024-02-16 01:50:00|4654.1|4648.1|4655.7|4649.7|4657.2|4651.2|4654.1|4648.1|10
1708048500000|2024-02-16 01:55:00|4654.6|4648.6|4654.7|4648.7|4654.7|4648.7|4650.7|4644.7|11
1708048800000|2024-02-16 02:00:00|4654.3|4648.3|4655.1|4649.1|4655.5|4649.5|4650.7|4644.7|6
1708049100000|2024-02-16 02:05:00|4654.7|4648.7|4654.1|4648.1|4654.7|4648.7|4652.7|4646.7|1
1708049400000|2024-02-16 02:10:00|4652.7|4646.7|4652.7|4646.7|4653.2|4647.2|4652.7|4646.7|3
1708049700000|2024-02-16 02:15:00|4652.8|4646.8|4654.5|4648.5|4655.1|4649.1|4652.8|4646.8|0
1708050000000|2024-02-16 02:20:00|4652.7|4646.7|4651.7|4645.7|4653.7|4647.7|4651.6|4645.6|2
1708050300000|2024-02-16 02:25:00|4652.1|4646.1|4652.3|4646.3|4652.9|4646.9|4651.1|4645.1|19
1708050600000|2024-02-16 02:30:00|4652.7|4646.7|4657.8|4651.8|4657.8|4651.8|4651.3|4645.3|4
1708050900000|2024-02-16 02:35:00|4657.7|4651.7|4655.7|4649.7|4657.8|4651.8|4655.7|4649.7|4
1708051200000|2024-02-16 02:40:00|4655.8|4649.8|4657.7|4651.7|4657.8|4651.8|4655.3|4649.3|1
1708051500000|2024-02-16 02:45:00|4656.8|4650.8|4656.3|4650.3|4656.8|4650.8|4655.3|4649.3|8
1708051800000|2024-02-16 02:50:00|4655.9|4649.9|4651.2|4645.2|4656.3|4650.3|4649.7|4643.7|14
1708052100000|2024-02-16 02:55:00|4651.1|4645.1|4652.1|4646.1|4653.6|4647.6|4650.1|4644.1|13
1708052400000|2024-02-16 03:00:00|4651.6|4645.6|4650.7|4644.7|4652.2|4646.2|4650.7|4644.7|0
1708052700000|2024-02-16 03:05:00|4650.6|4644.6|4651.6|4645.6|4651.6|4645.6|4649.7|4643.7|3
1708053000000|2024-02-16 03:10:00|4651.2|4645.2|4653.7|4647.7|4653.7|4647.7|4650.3|4644.3|9
1708053300000|2024-02-16 03:15:00|4653.2|4647.2|4653.8|4647.8|4655.3|4649.3|4653.2|4647.2|5
1708053600000|2024-02-16 03:20:00|4653.7|4647.7|4653.3|4647.3|4653.9|4647.9|4651.9|4645.9|5
1708053900000|2024-02-16 03:25:00|4652.8|4646.8|4656.7|4650.7|4657.2|4651.2|4652.8|4646.8|0
1708054200000|2024-02-16 03:30:00|4657.2|4651.2|4656.3|4650.3|4657.9|4651.9|4656.3|4650.3|2
1708054500000|2024-02-16 03:35:00|4656.7|4650.7|4657.9|4651.9|4659.7|4653.7|4656.4|4650.4|6
1708054800000|2024-02-16 03:40:00|4658.9|4652.9|4656.3|4650.3|4659.2|4653.2|4655.7|4649.7|8
1708055100000|2024-02-16 03:45:00|4656.7|4650.7|4656.3|4650.3|4656.8|4650.8|4655.7|4649.7|1
1708055400000|2024-02-16 03:50:00|4656.8|4650.8|4657.3|4651.3|4657.3|4651.3|4655.8|4649.8|2
1708055700000|2024-02-16 03:55:00|4657.2|4651.2|4661.8|4655.8|4662.7|4656.7|4657.1|4651.1|7
1708056000000|2024-02-16 04:00:00|4663.1|4657.1|4665.2|4659.2|4665.8|4659.8|4662.6|4656.6|40
1708056300000|2024-02-16 04:05:00|4664.8|4658.8|4664.3|4658.3|4666.3|4660.3|4662.8|4656.8|7
1708056600000|2024-02-16 04:10:00|4664.8|4658.8|4665.3|4659.3|4665.8|4659.8|4664.3|4658.3|2
1708056900000|2024-02-16 04:15:00|4664.8|4658.8|4664.9|4658.9|4665.8|4659.8|4662.8|4656.8|3
1708057200000|2024-02-16 04:20:00|4665.3|4659.3|4665.8|4659.8|4665.8|4659.8|4663.8|4657.8|25
1708057500000|2024-02-16 04:25:00|4666.3|4660.3|4666.2|4660.2|4668.8|4662.8|4664.8|4658.8|35
1708057800000|2024-02-16 04:30:00|4665.8|4659.8|4668.4|4662.4|4668.8|4662.8|4665.8|4659.8|3
1708058100000|2024-02-16 04:35:00|4668.3|4662.3|4668.4|4662.4|4668.8|4662.8|4667.8|4661.8|0
1708058400000|2024-02-16 04:40:00|4667.9|4661.9|4668.2|4662.2|4669.3|4663.3|4667.7|4661.7|3
1708058700000|2024-02-16 04:45:00|4669.2|4663.2|4668.3|4662.3|4669.2|4663.2|4667.7|4661.7|7
1708059000000|2024-02-16 04:50:00|4667.9|4661.9|4668.8|4662.8|4668.8|4662.8|4667.7|4661.7|0
1708059300000|2024-02-16 04:55:00|4668.3|4662.3|4667.8|4661.8|4668.3|4662.3|4667.4|4661.4|1
1708059600000|2024-02-16 05:00:00|4668.2|4662.2|4667.8|4661.8|4668.8|4662.8|4667.8|4661.8|6
1708059900000|2024-02-16 05:05:00|4668.6|4662.6|4669.3|4663.3|4669.7|4663.7|4668.6|4662.6|2
1708060200000|2024-02-16 05:10:00|4669.7|4663.7|4669.8|4663.8|4669.8|4663.8|4669.2|4663.2|2
1708060500000|2024-02-16 05:15:00|4670.2|4664.2|4669.6|4663.6|4671.7|4665.7|4669.6|4663.6|29
1708060800000|2024-02-16 05:20:00|4669.1|4663.1|4668.7|4662.7|4669.1|4663.1|4668.7|4662.7|0
1708061400000|2024-02-16 05:30:00|4669.2|4663.2|4668.2|4662.2|4669.7|4663.7|4667.8|4661.8|2
1708061700000|2024-02-16 05:35:00|4667.8|4661.8|4669.7|4663.7|4669.7|4663.7|4667.8|4661.8|55
1708062000000|2024-02-16 05:40:00|4669.2|4663.2|4669.2|4663.2|4669.7|4663.7|4669.2|4663.2|1
1708062300000|2024-02-16 05:45:00|4669.8|4663.8|4670.7|4664.7|4670.7|4664.7|4669.7|4663.7|5
1708062600000|2024-02-16 05:50:00|4669.8|4663.8|4668.7|4662.7|4669.8|4663.8|4668.7|4662.7|106
1708062900000|2024-02-16 05:55:00|4668.2|4662.2|4669.2|4663.2|4669.2|4663.2|4668.2|4662.2|3
1708063200000|2024-02-16 06:00:00|4668.7|4662.7|4670.2|4664.2|4670.2|4664.2|4667.8|4661.8|11
1708063500000|2024-02-16 06:05:00|4670.3|4664.3|4672.8|4666.8|4673.3|4667.3|4670.2|4664.2|15
1708063800000|2024-02-16 06:10:00|4673.3|4667.3|4672.8|4666.8|4673.3|4667.3|4672.3|4666.3|8
1708064100000|2024-02-16 06:15:00|4673.2|4667.2|4672.8|4666.8|4673.3|4667.3|4672.8|4666.8|1
1708064400000|2024-02-16 06:20:00|||||||||2
1708064700000|2024-02-16 06:25:00|4672.2|4666.2|4669.7|4663.7|4672.2|4666.2|4669.3|4663.3|19
1708065000000|2024-02-16 06:30:00|4670.1|4664.1|4669.2|4663.2|4670.6|4664.6|4668.7|4662.7|1
1708065300000|2024-02-16 06:35:00|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|4668.2|4662.2|10
1708065600000|2024-02-16 06:40:00|4668.6|4662.6|4670.1|4664.1|4670.1|4664.1|4668.6|4662.6|2
1708065900000|2024-02-16 06:45:00|4670|4664|4670.1|4664.1|4670.1|4664.1|4669.5|4663.5|2
1708066200000|2024-02-16 06:50:00|4670.5|4664.5|4669.8|4663.8|4671.3|4665.3|4669.8|4663.8|4
1708066500000|2024-02-16 06:55:00|4669.9|4663.9|4669.7|4663.7|4670.7|4664.7|4668.6|4662.6|7
1708066800000|2024-02-16 07:00:00|4670.2|4664.2|4668.6|4662.6|4670.2|4664.2|4668.3|4662.3|1
1708067100000|2024-02-16 07:05:00|4668.2|4662.2|4667.8|4661.8|4668.7|4662.7|4667.8|4661.8|27
1708067400000|2024-02-16 07:10:00|4668.2|4662.2|4669.1|4663.1|4669.1|4663.1|4667.8|4661.8|5
1708067700000|2024-02-16 07:15:00|4668.7|4662.7|4668.9|4662.9|4669.7|4663.7|4667.8|4661.8|20
1708068000000|2024-02-16 07:20:00|4669.3|4663.3|4664.2|4658.2|4669.3|4663.3|4663.7|4657.7|38
1708068300000|2024-02-16 07:25:00|4664.7|4658.7|4665.3|4659.3|4665.8|4659.8|4663.3|4657.3|21
1708068600000|2024-02-16 07:30:00|4665.2|4659.2|4663.7|4657.7|4665.2|4659.2|4662.6|4656.6|21
1708068900000|2024-02-16 07:35:00|4663.3|4657.3|4663.3|4657.3|4663.8|4657.8|4661.7|4655.7|6
1708069200000|2024-02-16 07:40:00|4663.7|4657.7|4662.3|4656.3|4663.7|4657.7|4661.8|4655.8|10
1708069500000|2024-02-16 07:45:00|4660.8|4654.8|4665.2|4659.2|4665.3|4659.3|4660.7|4654.7|1
1708069800000|2024-02-16 07:50:00|4665.3|4659.3|4665.8|4659.8|4665.8|4659.8|4663.3|4657.3|5
1708070100000|2024-02-16 07:55:00|4666.2|4660.2|4668.3|4662.3|4669.2|4663.2|4665.3|4659.3|34
1708070400000|2024-02-16 08:00:00|4668.2|4662.2|4668.7|4662.7|4669.2|4663.2|4667.7|4661.7|30
1708070700000|2024-02-16 08:05:00|4668.8|4662.8|4673.7|4667.7|4675.2|4669.2|4668.7|4662.7|119
1708071000000|2024-02-16 08:10:00|4673.3|4667.3|4681.9|4675.9|4682.3|4676.3|4673.2|4667.2|98
1708071300000|2024-02-16 08:15:00|4681.2|4675.2|4680.3|4674.3|4681.2|4675.2|4677.4|4671.4|62
1708071600000|2024-02-16 08:20:00|4680.4|4674.4|4679.3|4673.3|4680.8|4674.8|4677.8|4671.8|22
1708071900000|2024-02-16 08:25:00|4679.2|4673.2|4681.8|4675.8|4682.3|4676.3|4679.2|4673.2|8
1708072200000|2024-02-16 08:30:00|4681.3|4675.3|4681.2|4675.2|4682.2|4676.2|4679.8|4673.8|34
1708072500000|2024-02-16 08:35:00|4681.6|4675.6|4669.6|4663.6|4681.8|4675.8|4667.2|4661.2|26
1708072800000|2024-02-16 08:40:00|4669.4|4663.4|4670.6|4664.6|4673.6|4667.6|4668.1|4662.1|28
1708073100000|2024-02-16 08:45:00|4670.2|4664.2|4671.6|4665.6|4672.3|4666.3|4670.1|4664.1|18
1708073400000|2024-02-16 08:50:00|4671.2|4665.2|4672.7|4666.7|4674.1|4668.1|4671.2|4665.2|9
1708073700000|2024-02-16 08:55:00|4673.6|4667.6|4668.8|4662.8|4673.6|4667.6|4668.7|4662.7|6
1708074000000|2024-02-16 09:00:00|4669.6|4663.6|4671.4|4665.4|4671.4|4665.4|4667.6|4661.6|13
1708074300000|2024-02-16 09:05:00|4671.3|4665.3|4672.3|4666.3|4674.1|4668.1|4670.8|4664.8|22
1708074600000|2024-02-16 09:10:00|4672.7|4666.7|4671.2|4665.2|4673.8|4667.8|4669.8|4663.8|20
1708074900000|2024-02-16 09:15:00|4670.8|4664.8|4669.8|4663.8|4670.8|4664.8|4668.8|4662.8|5
1708075200000|2024-02-16 09:20:00|4670.2|4664.2|4663.1|4657.1|4670.6|4664.6|4662.7|4656.7|21
1708075500000|2024-02-16 09:25:00|4662.7|4656.7|4662.6|4656.6|4666.1|4660.1|4661.6|4655.6|39
1708075800000|2024-02-16 09:30:00|4662.7|4656.7|4665.7|4659.7|4668.2|4662.2|4657.6|4651.6|76
1708076100000|2024-02-16 09:35:00|4665.6|4659.6|4662.6|4656.6|4665.7|4659.7|4660.8|4654.8|33
1708076400000|2024-02-16 09:40:00|4662.7|4656.7|4655.4|4649.4|4662.7|4656.7|4653.7|4647.7|270
1708076700000|2024-02-16 09:45:00|4655.8|4649.8|4655.9|4649.9|4658.3|4652.3|4654.9|4648.9|38
1708077000000|2024-02-16 09:50:00|4656|4650|4661|4655|4662.4|4656.4|4655.8|4649.8|42
1708077300000|2024-02-16 09:55:00|4660.4|4654.4|4650|4644|4661|4655|4650|4644|86
1708077600000|2024-02-16 10:00:00|4649.5|4643.5|4639.8|4633.8|4649.5|4643.5|4639.5|4633.5|165
1708077900000|2024-02-16 10:05:00|4640.2|4634.2|4643|4637|4645.1|4639.1|4640|4634|94
1708078200000|2024-02-16 10:10:00|4642.9|4636.9|4643.3|4637.3|4643.4|4637.4|4639.1|4633.1|123
1708078500000|2024-02-16 10:15:00|4643.8|4637.8|4643.8|4637.8|4645.3|4639.3|4642.9|4636.9|11
1708078800000|2024-02-16 10:20:00|4644.3|4638.3|4650.3|4644.3|4650.8|4644.8|4643.8|4637.8|40
1708079100000|2024-02-16 10:25:00|4649.8|4643.8|4646.4|4640.4|4653|4647|4645.3|4639.3|27
1708079400000|2024-02-16 10:30:00|4646|4640|4645.4|4639.4|4649|4643|4645|4639|24
1708079700000|2024-02-16 10:35:00|4644.4|4638.4|4648.5|4642.5|4648.9|4642.9|4644.4|4638.4|18
1708080000000|2024-02-16 10:40:00|4649|4643|4651|4645|4652|4646|4647.1|4641.1|10
1708080300000|2024-02-16 10:45:00|4651.4|4645.4|4647|4641|4651.4|4645.4|4645.9|4639.9|4
1708080600000|2024-02-16 10:50:00|4646.2|4640.2|4646.1|4640.1|4647|4641|4645.2|4639.2|1
1708080900000|2024-02-16 10:55:00|4645.6|4639.6|4644.1|4638.1|4646|4640|4644|4638|8
1708081200000|2024-02-16 11:00:00|4643.1|4637.1|4644|4638|4645.1|4639.1|4642|4636|24
1708081500000|2024-02-16 11:05:00|4644.4|4638.4|4639.4|4633.4|4645.9|4639.9|4638.9|4632.9|43
1708081800000|2024-02-16 11:10:00|4640|4634|4638.9|4632.9|4642|4636|4638.9|4632.9|15
1708082100000|2024-02-16 11:15:00|4639|4633|4637.4|4631.4|4639.9|4633.9|4635.9|4629.9|17
1708082400000|2024-02-16 11:20:00|4637.9|4631.9|4636.4|4630.4|4637.9|4631.9|4635.9|4629.9|16
1708082700000|2024-02-16 11:25:00|4636.9|4630.9|4641|4635|4641.4|4635.4|4635.9|4629.9|26
1708083000000|2024-02-16 11:30:00|4640.9|4634.9|4647.5|4641.5|4649.4|4643.4|4640.9|4634.9|67
1708083300000|2024-02-16 11:35:00|4648|4642|4646|4640|4651.8|4645.8|4644.9|4638.9|19
1708083600000|2024-02-16 11:40:00|4646.9|4640.9|4648.5|4642.5|4648.9|4642.9|4645.9|4639.9|57
1708083900000|2024-02-16 11:45:00|4648|4642|4645.5|4639.5|4648|4642|4643.5|4637.5|58
1708084200000|2024-02-16 11:50:00|4645|4639|4647.9|4641.9|4647.9|4641.9|4644.5|4638.5|4
1708084500000|2024-02-16 11:55:00|4647.5|4641.5|4653.5|4647.5|4654.3|4648.3|4647.5|4641.5|19
1708084800000|2024-02-16 12:00:00|4653.9|4647.9|4651.9|4645.9|4656.5|4650.5|4650|4644|54
1708085100000|2024-02-16 12:05:00|4651.8|4645.8|4652.5|4646.5|4653.5|4647.5|4651.5|4645.5|4
1708085400000|2024-02-16 12:10:00|4652.9|4646.9|4654.5|4648.5|4656.5|4650.5|4650.4|4644.4|24
1708085700000|2024-02-16 12:15:00|4654|4648|4649|4643|4654.5|4648.5|4648.5|4642.5|25
1708086000000|2024-02-16 12:20:00|4649.5|4643.5|4647.2|4641.2|4651.6|4645.6|4645.2|4639.2|231
1708086300000|2024-02-16 12:25:00|4646.2|4640.2|4649.2|4643.2|4649.7|4643.7|4645.8|4639.8|30
1708086600000|2024-02-16 12:30:00|4648.7|4642.7|4647.7|4641.7|4649.2|4643.2|4647.7|4641.7|22
1708086900000|2024-02-16 12:35:00|4648.1|4642.1|4640.2|4634.2|4648.1|4642.1|4640.1|4634.1|103
1708087200000|2024-02-16 12:40:00|4640.1|4634.1|4635.2|4629.2|4642.6|4636.6|4635.2|4629.2|90
1708087500000|2024-02-16 12:45:00|4636.1|4630.1|4629.6|4623.6|4636.1|4630.1|4628|4622|157
1708087800000|2024-02-16 12:50:00|4629.5|4623.5|4630.1|4624.1|4632|4626|4627.1|4621.1|30
1708088100000|2024-02-16 12:55:00|4630.9|4624.9|4629.1|4623.1|4633.9|4627.9|4629.1|4623.1|17
1708088400000|2024-02-16 13:00:00|4632.7|4626.7|4625|4619|4632.7|4626.7|4623.6|4617.6|100
1708088700000|2024-02-16 13:05:00|4625.5|4619.5|4625.9|4619.9|4627.9|4621.9|4623.9|4617.9|54
1708089000000|2024-02-16 13:10:00|4624.5|4618.5|4626.9|4620.9|4628.9|4622.9|4620.4|4614.4|281
1708089300000|2024-02-16 13:15:00|4626.5|4620.5|4622.5|4616.5|4628|4622|4622.4|4616.4|16
1708089600000|2024-02-16 13:20:00|4622.4|4616.4|4625.9|4619.9|4628|4622|4622.4|4616.4|75
1708089900000|2024-02-16 13:25:00|4625.5|4619.5|4630.9|4624.9|4631|4625|4625.4|4619.4|17
1708090200000|2024-02-16 13:30:00|4630|4624|4625.8|4619.8|4630|4624|4620.9|4614.9|104
1708090500000|2024-02-16 13:35:00|4625.4|4619.4|4627|4621|4627.5|4621.5|4620.9|4614.9|22
1708090800000|2024-02-16 13:40:00|4626.9|4620.9|4627.5|4621.5|4630|4624|4624.5|4618.5|29
1708093800000|2024-02-16 14:30:00|4626.5|4620.5|4612.4|4606.4|4637.5|4631.5|4608.5|4602.5|1250
1708094100000|2024-02-16 14:35:00|4611.4|4605.4|4597.8|4591.8|4630.6|4624.6|4591.9|4585.9|1339
1708094400000|2024-02-16 14:40:00|4598.3|4592.3|4612.1|4606.1|4616.1|4610.1|4595.3|4589.3|1111
1708094700000|2024-02-16 14:45:00|4611.6|4605.6|4609.2|4603.2|4616.9|4610.9|4602.7|4596.7|1158
1708095000000|2024-02-16 14:50:00|4608.4|4602.4|4611.9|4605.9|4613.9|4607.9|4605.4|4599.4|536
1708095300000|2024-02-16 14:55:00|4612|4606|4608.3|4602.3|4614.8|4608.8|4603.7|4597.7|897
1708095600000|2024-02-16 15:00:00|4608.2|4602.2|4622.4|4616.4|4630.5|4624.5|4604.3|4598.3|1216
1708095900000|2024-02-16 15:05:00|4623.4|4617.4|4634.3|4628.3|4634.4|4628.4|4621.5|4615.5|178
1708096200000|2024-02-16 15:10:00|4633.3|4627.3|4628.8|4622.8|4646.4|4640.4|4625.9|4619.9|423
1708096500000|2024-02-16 15:15:00|4629|4623|4625.2|4619.2|4637.2|4631.2|4622.2|4616.2|220
1708096800000|2024-02-16 15:20:00|4624.3|4618.3|4630.5|4624.5|4636.7|4630.7|4619.3|4613.3|580
1708097100000|2024-02-16 15:25:00|4630.9|4624.9|4630.5|4624.5|4633.9|4627.9|4625.9|4619.9|174
1708097400000|2024-02-16 15:30:00|4630|4624|4619|4613|4630.4|4624.4|4618|4612|376
1708097700000|2024-02-16 15:35:00|4618.5|4612.5|4613.8|4607.8|4621.5|4615.5|4607.9|4601.9|344
1708098000000|2024-02-16 15:40:00|4614.3|4608.3|4614|4608|4617.4|4611.4|4611.5|4605.5|185
1708098300000|2024-02-16 15:45:00|4616.5|4610.5|4608.6|4602.6|4621.6|4615.6|4608.1|4602.1|1375
1708098600000|2024-02-16 15:50:00|4608.7|4602.7|4606.1|4600.1|4610.2|4604.2|4602.6|4596.6|484
1708098900000|2024-02-16 15:55:00|4606.2|4600.2|4604.1|4598.1|4606.2|4600.2|4598.1|4592.1|596
1708099200000|2024-02-16 16:00:00|4604|4598|4605.1|4599.1|4606.1|4600.1|4599|4593|300
1708099500000|2024-02-16 16:05:00|4604.6|4598.6|4610.6|4604.6|4610.6|4604.6|4602.1|4596.1|232
1708099800000|2024-02-16 16:10:00|4611.1|4605.1|4598.6|4592.6|4613.6|4607.6|4598.6|4592.6|397
1708100100000|2024-02-16 16:15:00|4599.1|4593.1|4606.1|4600.1|4608.1|4602.1|4597.1|4591.1|165
1708100400000|2024-02-16 16:20:00|4605.6|4599.6|4609.2|4603.2|4613.1|4607.1|4603.1|4597.1|526
1708100700000|2024-02-16 16:25:00|4609.3|4603.3|4601.2|4595.2|4610.7|4604.7|4599.3|4593.3|172
1708101000000|2024-02-16 16:30:00|4601.4|4595.4|4600.1|4594.1|4606.2|4600.2|4597.1|4591.1|891
1708101300000|2024-02-16 16:35:00|4599.6|4593.6|4597.2|4591.2|4602.1|4596.1|4596.7|4590.7|199
1708101600000|2024-02-16 16:40:00|4596.7|4590.7|4598.6|4592.6|4599.2|4593.2|4596.1|4590.1|331
1708101900000|2024-02-16 16:45:00|4598.2|4592.2|4598|4592|4600.7|4594.7|4592.7|4586.7|211
1708102200000|2024-02-16 16:50:00|4598.1|4592.1|4605.2|4599.2|4607.2|4601.2|4595.5|4589.5|433
1708102500000|2024-02-16 16:55:00|4605.7|4599.7|4595.8|4589.8|4606.2|4600.2|4590.6|4584.6|402
1708102800000|2024-02-16 17:00:00|4595.3|4589.3|4596.9|4590.9|4597.4|4591.4|4591.2|4585.2|255
1708103100000|2024-02-16 17:05:00|4597.3|4591.3|4594|4588|4605|4599|4594|4588|264
1708103400000|2024-02-16 17:10:00|4594.5|4588.5|4601.6|4595.6|4605|4599|4593|4587|392
1708103700000|2024-02-16 17:15:00|4601|4595|4605.5|4599.5|4610.5|4604.5|4600.5|4594.5|687
1708104000000|2024-02-16 17:20:00|4607|4601|4611.6|4605.6|4612.2|4606.2|4605.6|4599.6|232
1708104300000|2024-02-16 17:25:00|4611.1|4605.1|4614.4|4608.4|4616.1|4610.1|4610|4604|684
1708104600000|2024-02-16 17:30:00|4614|4608|4611.3|4605.3|4616.1|4610.1|4608.3|4602.3|312
1708104900000|2024-02-16 17:35:00|4611.8|4605.8|4613.5|4607.5|4613.5|4607.5|4607.9|4601.9|193
1708105200000|2024-02-16 17:40:00|4613.9|4607.9|4610.4|4604.4|4614|4608|4608.5|4602.5|100
1708105500000|2024-02-16 17:45:00|4610.5|4604.5|4605.8|4599.8|4610.7|4604.7|4604.2|4598.2|335
1708105800000|2024-02-16 17:50:00|4606.3|4600.3|4604.3|4598.3|4609.3|4603.3|4603.3|4597.3|215
1708106100000|2024-02-16 17:55:00|4603.8|4597.8|4596.5|4590.5|4604.8|4598.8|4596|4590|610
1708106400000|2024-02-16 18:00:00|4597|4591|4600|4594|4605.6|4599.6|4596|4590|299
1708106700000|2024-02-16 18:05:00|4600.5|4594.5|4599.6|4593.6|4602.2|4596.2|4597.1|4591.1|566
1708107000000|2024-02-16 18:10:00|4599.2|4593.2|4601.2|4595.2|4603.1|4597.1|4595.7|4589.7|146
1708107300000|2024-02-16 18:15:00|4600.2|4594.2|4603.2|4597.2|4605.1|4599.1|4600.2|4594.2|138
1708107600000|2024-02-16 18:20:00|4602.2|4596.2|4598.9|4592.9|4604.2|4598.2|4597.9|4591.9|170
1708107900000|2024-02-16 18:25:00|4598.4|4592.4|4598.7|4592.7|4601.9|4595.9|4598.3|4592.3|806
1708108200000|2024-02-16 18:30:00|4599.1|4593.1|4600.9|4594.9|4603.2|4597.2|4598.7|4592.7|130
1708108500000|2024-02-16 18:35:00|4601.3|4595.3|4595.2|4589.2|4601.3|4595.3|4594.4|4588.4|255
1708108800000|2024-02-16 18:40:00|4594.8|4588.8|4602.7|4596.7|4604.8|4598.8|4594.2|4588.2|183
1708109100000|2024-02-16 18:45:00|4602.2|4596.2|4600.3|4594.3|4609.2|4603.2|4600.3|4594.3|325
1708109400000|2024-02-16 18:50:00|4600.4|4594.4|4591.7|4585.7|4602.2|4596.2|4591.2|4585.2|319
1708109700000|2024-02-16 18:55:00|4591.8|4585.8|4592.2|4586.2|4595.8|4589.8|4589.1|4583.1|409
1708110000000|2024-02-16 19:00:00|4592.1|4586.1|4605.4|4599.4|4607.8|4601.8|4590.2|4584.2|408
1708110300000|2024-02-16 19:05:00|4605.3|4599.3|4609.9|4603.9|4611.3|4605.3|4601.9|4595.9|323
1708110600000|2024-02-16 19:10:00|4610.3|4604.3|4603.4|4597.4|4619.2|4613.2|4598.8|4592.8|1649
1708110900000|2024-02-16 19:15:00|4605.4|4599.4|4607.8|4601.8|4611.5|4605.5|4599.8|4593.8|868
1708390800000|2024-02-20 01:00:00|4637.8|4631.8|4650.4|4644.4|4650.9|4644.9|4634.3|4628.3|323
1708391100000|2024-02-20 01:05:00|4649.9|4643.9|4635.3|4629.3|4652.9|4646.9|4628.9|4622.9|269
1708391400000|2024-02-20 01:10:00|4634.9|4628.9|4633.9|4627.9|4644.9|4638.9|4633.9|4627.9|88
1708391700000|2024-02-20 01:15:00|4633.4|4627.4|4637.5|4631.5|4638|4632|4631.4|4625.4|19
1708392000000|2024-02-20 01:20:00|4637|4631|4626.5|4620.5|4637.5|4631.5|4626.5|4620.5|51
1708392300000|2024-02-20 01:25:00|4623.9|4617.9|4619.5|4613.5|4625|4619|4617.5|4611.5|61
1708392600000|2024-02-20 01:30:00|4619.4|4613.4|4615.5|4609.5|4621.4|4615.4|4613.8|4607.8|67
1708392900000|2024-02-20 01:35:00|4617.4|4611.4|4618.9|4612.9|4620.5|4614.5|4617.4|4611.4|6
1708393200000|2024-02-20 01:40:00|4619|4613|4614.4|4608.4|4619.4|4613.4|4610.8|4604.8|15
1708393500000|2024-02-20 01:45:00|4614.8|4608.8|4614.3|4608.3|4617.8|4611.8|4613.9|4607.9|10
1708393800000|2024-02-20 01:50:00|4613.8|4607.8|4616.3|4610.3|4616.3|4610.3|4608.8|4602.8|15
1708394100000|2024-02-20 01:55:00|4615.9|4609.9|4613.8|4607.8|4621.3|4615.3|4610.9|4604.9|12
1708394400000|2024-02-20 02:00:00|4613.9|4607.9|4618.3|4612.3|4618.3|4612.3|4612.9|4606.9|5
1708394700000|2024-02-20 02:05:00|4616.8|4610.8|4620.4|4614.4|4620.4|4614.4|4616.3|4610.3|7
1708395000000|2024-02-20 02:10:00|4620.3|4614.3|4618.4|4612.4|4620.3|4614.3|4615.4|4609.4|2
1708395300000|2024-02-20 02:15:00|4618.3|4612.3|4615.4|4609.4|4618.3|4612.3|4614.3|4608.3|3
1708395600000|2024-02-20 02:20:00|4615.3|4609.3|4611.3|4605.3|4615.3|4609.3|4609.9|4603.9|5
1708395900000|2024-02-20 02:25:00|4611.4|4605.4|4611.4|4605.4|4612.8|4606.8|4611.3|4605.3|1
1708396200000|2024-02-20 02:30:00|4612.3|4606.3|4619.4|4613.4|4619.9|4613.9|4612.3|4606.3|16
1708396500000|2024-02-20 02:35:00|4618.4|4612.4|4619.9|4613.9|4621.9|4615.9|4617.8|4611.8|2
1708396800000|2024-02-20 02:40:00|4618.9|4612.9|4614.4|4608.4|4618.9|4612.9|4613.4|4607.4|2
1708397100000|2024-02-20 02:45:00|4614.9|4608.9|4611.9|4605.9|4614.9|4608.9|4609.4|4603.4|13
1708397400000|2024-02-20 02:50:00|4612.9|4606.9|4609.4|4603.4|4613.9|4607.9|4609.4|4603.4|9
1708397700000|2024-02-20 02:55:00|4609.5|4603.5|4610.5|4604.5|4611.9|4605.9|4609.4|4603.4|1
1708398000000|2024-02-20 03:00:00|4610.4|4604.4|4611.4|4605.4|4613.4|4607.4|4609.4|4603.4|4
1708398300000|2024-02-20 03:05:00|4610.9|4604.9|4616.4|4610.4|4617.4|4611.4|4610.9|4604.9|13
1708398600000|2024-02-20 03:10:00|4615.4|4609.4|4615.4|4609.4|4616.5|4610.5|4612.4|4606.4|0
1708398900000|2024-02-20 03:15:00|4615.5|4609.5|4619.9|4613.9|4619.9|4613.9|4613.4|4607.4|40
1708399200000|2024-02-20 03:20:00|4620.9|4614.9|4634.4|4628.4|4634.4|4628.4|4620.9|4614.9|47
1708399500000|2024-02-20 03:25:00|4634.9|4628.9|4633.9|4627.9|4634.9|4628.9|4629.4|4623.4|4
1708399800000|2024-02-20 03:30:00|4633.8|4627.8|4633.4|4627.4|4635.9|4629.9|4630.9|4624.9|3
1708400100000|2024-02-20 03:35:00|4632.9|4626.9|4634.4|4628.4|4634.4|4628.4|4629.4|4623.4|5
1708400400000|2024-02-20 03:40:00|4634.5|4628.5|4634.4|4628.4|4637.4|4631.4|4634.4|4628.4|4
1708400700000|2024-02-20 03:45:00|4633.9|4627.9|4632.5|4626.5|4635|4629|4632.5|4626.5|3
1708401000000|2024-02-20 03:50:00|4632.9|4626.9|4635.5|4629.5|4635.9|4629.9|4632.4|4626.4|3
1708401300000|2024-02-20 03:55:00|4635.4|4629.4|4635|4629|4635.9|4629.9|4634.4|4628.4|4
1708401600000|2024-02-20 04:00:00|4635.4|4629.4|4635.9|4629.9|4636.5|4630.5|4634.4|4628.4|20
1708401900000|2024-02-20 04:05:00|4635.4|4629.4|4634.4|4628.4|4635.5|4629.5|4634.4|4628.4|1
1708402200000|2024-02-20 04:10:00|4633.9|4627.9|4634.4|4628.4|4634.4|4628.4|4633|4627|8
1708402500000|2024-02-20 04:15:00|4635|4629|4635.5|4629.5|4636|4630|4634.4|4628.4|5
1708402800000|2024-02-20 04:20:00|4635|4629|4635|4629|4636.5|4630.5|4634.5|4628.5|10
1708403100000|2024-02-20 04:25:00|4633.5|4627.5|4635.4|4629.4|4635.5|4629.5|4633.5|4627.5|1
1708403400000|2024-02-20 04:30:00|4634.5|4628.5|4635.5|4629.5|4635.5|4629.5|4634|4628|1
1708403700000|2024-02-20 04:35:00|4634.5|4628.5|4634.4|4628.4|4634.5|4628.5|4633.5|4627.5|2
1708404000000|2024-02-20 04:40:00|4634|4628|4634|4628|4634.4|4628.4|4633.5|4627.5|1
1708404300000|2024-02-20 04:45:00|4633.9|4627.9|4631|4625|4633.9|4627.9|4629.5|4623.5|2
1708404600000|2024-02-20 04:50:00|4630.9|4624.9|4628.5|4622.5|4631|4625|4628.5|4622.5|1
1708404900000|2024-02-20 04:55:00|4629|4623|4629.5|4623.5|4629.5|4623.5|4626.4|4620.4|17
1708405200000|2024-02-20 05:00:00|4629|4623|4630.4|4624.4|4630.4|4624.4|4628.4|4622.4|1
1708405500000|2024-02-20 05:05:00|4630.3|4624.3|4630.4|4624.4|4630.5|4624.5|4628.4|4622.4|0
1708405800000|2024-02-20 05:10:00|4631|4625|4629.4|4623.4|4631|4625|4629.4|4623.4|1
1708406100000|2024-02-20 05:15:00|4629.5|4623.5|4627.5|4621.5|4629.5|4623.5|4627.4|4621.4|3
1708406400000|2024-02-20 05:20:00|4628|4622|4627.4|4621.4|4628|4622|4627.4|4621.4|1
1708406700000|2024-02-20 05:25:00|4627.5|4621.5|4625.4|4619.4|4629|4623|4625.4|4619.4|6
1708407000000|2024-02-20 05:30:00|4625|4619|4626.5|4620.5|4628.4|4622.4|4625|4619|8
1708407300000|2024-02-20 05:35:00|4626|4620|4633.5|4627.5|4633.5|4627.5|4626|4620|15
1708407600000|2024-02-20 05:40:00|4632.5|4626.5|4632.5|4626.5|4633.5|4627.5|4632.5|4626.5|0
1708407900000|2024-02-20 05:45:00|4633.5|4627.5|4636.5|4630.5|4639|4633|4633.5|4627.5|15
1708408200000|2024-02-20 05:50:00|4637.5|4631.5|4637.5|4631.5|4638.5|4632.5|4636.5|4630.5|8
1708408500000|2024-02-20 05:55:00|4637.6|4631.6|4635.5|4629.5|4638.5|4632.5|4633.6|4627.6|2
1708408800000|2024-02-20 06:00:00|4634.5|4628.5|4638|4632|4640|4634|4634.5|4628.5|2
1708409100000|2024-02-20 06:05:00|4637.5|4631.5|4636.5|4630.5|4638.5|4632.5|4634.6|4628.6|0
1708409400000|2024-02-20 06:10:00|4636.6|4630.6|4641|4635|4641|4635|4636.6|4630.6|2
1708409700000|2024-02-20 06:15:00|4640.9|4634.9|4638|4632|4640.9|4634.9|4636.6|4630.6|3
1708410000000|2024-02-20 06:20:00|4637.5|4631.5|4636.5|4630.5|4638.5|4632.5|4635.5|4629.5|3
1708410300000|2024-02-20 06:25:00|4637|4631|4634.5|4628.5|4637|4631|4634|4628|15
1708410600000|2024-02-20 06:30:00|4634|4628|4630.5|4624.5|4634|4628|4630|4624|22
1708410900000|2024-02-20 06:35:00|4630|4624|4622.6|4616.6|4630|4624|4622|4616|11
1708411200000|2024-02-20 06:40:00|4622|4616|4625|4619|4626.5|4620.5|4619|4613|50
1708411500000|2024-02-20 06:45:00|4625.9|4619.9|4620.5|4614.5|4625.9|4619.9|4619|4613|16
1708411800000|2024-02-20 06:50:00|4618.4|4612.4|4615.4|4609.4|4618.9|4612.9|4614.9|4608.9|5
1708412100000|2024-02-20 06:55:00|4616.4|4610.4|4617.4|4611.4|4618.4|4612.4|4611.4|4605.4|32
1708412400000|2024-02-20 07:00:00|4615.5|4609.5|4611.9|4605.9|4615.5|4609.5|4610.4|4604.4|56
1708412700000|2024-02-20 07:05:00|4612|4606|4612.9|4606.9|4612.9|4606.9|4610.4|4604.4|32
1708413000000|2024-02-20 07:10:00|4612.4|4606.4|4612.9|4606.9|4613.4|4607.4|4611.9|4605.9|7
1708413300000|2024-02-20 07:15:00|4613.4|4607.4|4615.5|4609.5|4618|4612|4609.5|4603.5|41
1708413600000|2024-02-20 07:20:00|4615.4|4609.4|4612.5|4606.5|4615.4|4609.4|4612.5|4606.5|5
1708413900000|2024-02-20 07:25:00|4612.9|4606.9|4614.5|4608.5|4615|4609|4610|4604|8
1708414200000|2024-02-20 07:30:00|4615.4|4609.4|4610.5|4604.5|4615.5|4609.5|4610.5|4604.5|5
1708414500000|2024-02-20 07:35:00|4609.5|4603.5|4613.5|4607.5|4613.5|4607.5|4609.5|4603.5|9
1708414800000|2024-02-20 07:40:00|4613|4607|4611.5|4605.5|4613.5|4607.5|4611.5|4605.5|7
1708415100000|2024-02-20 07:45:00|4611|4605|4612.5|4606.5|4612.6|4606.6|4611|4605|1
1708415400000|2024-02-20 07:50:00|4612.4|4606.4|4613.5|4607.5|4614.4|4608.4|4612|4606|3
1708415700000|2024-02-20 07:55:00|4616.5|4610.5|4613.4|4607.4|4617.5|4611.5|4612|4606|33
1708416000000|2024-02-20 08:00:00|4612.5|4606.5|4613.9|4607.9|4613.9|4607.9|4611|4605|7
1708416300000|2024-02-20 08:05:00|4615.5|4609.5|4618.5|4612.5|4619.5|4613.5|4612|4606|91
1708416600000|2024-02-20 08:10:00|4618.1|4612.1|4611.6|4605.6|4618.1|4612.1|4607.6|4601.6|22
1708416900000|2024-02-20 08:15:00|4612.1|4606.1|4608.6|4602.6|4612.1|4606.1|4607.1|4601.1|8
1708417200000|2024-02-20 08:20:00|4608.1|4602.1|4609.6|4603.6|4610.5|4604.5|4607.7|4601.7|6
1708417500000|2024-02-20 08:25:00|4608.5|4602.5|4609.6|4603.6|4611.6|4605.6|4607.1|4601.1|17
1708417800000|2024-02-20 08:30:00|4610.1|4604.1|4611.7|4605.7|4613.7|4607.7|4605.2|4599.2|140
1708418100000|2024-02-20 08:35:00|4612.2|4606.2|4615.6|4609.6|4616.2|4610.2|4610.7|4604.7|7
1708418400000|2024-02-20 08:40:00|4615.7|4609.7|4622.2|4616.2|4622.2|4616.2|4614.2|4608.2|47
1708418700000|2024-02-20 08:45:00|4623.2|4617.2|4629.7|4623.7|4632.6|4626.6|4622.2|4616.2|51
1708419000000|2024-02-20 08:50:00|4630.2|4624.2|4627.7|4621.7|4633.2|4627.2|4625.7|4619.7|40
1708419300000|2024-02-20 08:55:00|4627.2|4621.2|4627.7|4621.7|4629.2|4623.2|4627.1|4621.1|11
1708419600000|2024-02-20 09:00:00|4627.2|4621.2|4630.7|4624.7|4630.7|4624.7|4627.2|4621.2|75
1708419900000|2024-02-20 09:05:00|4630.2|4624.2|4629.2|4623.2|4630.7|4624.7|4628.2|4622.2|7
1708420200000|2024-02-20 09:10:00|4629.1|4623.1|4624.7|4618.7|4629.1|4623.1|4624.2|4618.2|8
1708420500000|2024-02-20 09:15:00|4624.2|4618.2|4627.7|4621.7|4627.8|4621.8|4624.2|4618.2|7
1708420800000|2024-02-20 09:20:00|4627.2|4621.2|4625.2|4619.2|4627.7|4621.7|4624.2|4618.2|4
1708421100000|2024-02-20 09:25:00|4624.7|4618.7|4621.8|4615.8|4625.2|4619.2|4619.7|4613.7|13
1708421400000|2024-02-20 09:30:00|4621.3|4615.3|4616.8|4610.8|4621.8|4615.8|4614.2|4608.2|39
1708421700000|2024-02-20 09:35:00|4616.7|4610.7|4618.7|4612.7|4620.2|4614.2|4614.2|4608.2|11
1708422000000|2024-02-20 09:40:00|4618.2|4612.2|4620.8|4614.8|4621.2|4615.2|4614.2|4608.2|16
1708422300000|2024-02-20 09:45:00|4619.8|4613.8|4621.2|4615.2|4622.3|4616.3|4619.8|4613.8|22
1708422600000|2024-02-20 09:50:00|4620.7|4614.7|4622.7|4616.7|4626.2|4620.2|4620.7|4614.7|20
1708422900000|2024-02-20 09:55:00|4622.8|4616.8|4615.8|4609.8|4622.8|4616.8|4614.2|4608.2|51
1708423200000|2024-02-20 10:00:00|4615.7|4609.7|4615.7|4609.7|4617.7|4611.7|4612.3|4606.3|23
1708423500000|2024-02-20 10:05:00|4616.7|4610.7|4621.2|4615.2|4621.7|4615.7|4616.2|4610.2|4
1708423800000|2024-02-20 10:10:00|4621.7|4615.7|4618.8|4612.8|4625.2|4619.2|4617.7|4611.7|54
1708424100000|2024-02-20 10:15:00|4617.8|4611.8|4620.8|4614.8|4621.2|4615.2|4617.7|4611.7|4
1708424400000|2024-02-20 10:20:00|4619.8|4613.8|4619.8|4613.8|4620.8|4614.8|4619.3|4613.3|2
1708424700000|2024-02-20 10:25:00|4619.7|4613.7|4620.8|4614.8|4620.8|4614.8|4619.3|4613.3|12
1708425000000|2024-02-20 10:30:00|4619.8|4613.8|4622.8|4616.8|4623.2|4617.2|4619.7|4613.7|4
1708425300000|2024-02-20 10:35:00|4623.2|4617.2|4625.8|4619.8|4625.8|4619.8|4621.8|4615.8|7
1708425600000|2024-02-20 10:40:00|4624.8|4618.8|4623.8|4617.8|4625.2|4619.2|4622.8|4616.8|5
1708425900000|2024-02-20 10:45:00|4624.8|4618.8|4624.3|4618.3|4625.3|4619.3|4622.8|4616.8|7
1708426200000|2024-02-20 10:50:00|4624.8|4618.8|4622.8|4616.8|4625.8|4619.8|4622.3|4616.3|5
1708426500000|2024-02-20 10:55:00|4622.3|4616.3|4621.7|4615.7|4623.2|4617.2|4619.8|4613.8|10
1708426800000|2024-02-20 11:00:00|4620.3|4614.3|4613.2|4607.2|4620.3|4614.3|4612.8|4606.8|57
1708427100000|2024-02-20 11:05:00|4612.8|4606.8|4620.7|4614.7|4621.2|4615.2|4612.8|4606.8|48
1708427400000|2024-02-20 11:10:00|4621.2|4615.2|4620.7|4614.7|4621.2|4615.2|4617.6|4611.6|35
1708427700000|2024-02-20 11:15:00|4620.2|4614.2|4626.6|4620.6|4626.7|4620.7|4619.7|4613.7|31
1708428000000|2024-02-20 11:20:00|4626.7|4620.7|4631.6|4625.6|4631.7|4625.7|4626.1|4620.1|8
1708428300000|2024-02-20 11:25:00|4631.7|4625.7|4639.7|4633.7|4641.2|4635.2|4629.7|4623.7|36
1708428600000|2024-02-20 11:30:00|4639.6|4633.6|4637.7|4631.7|4640.7|4634.7|4634.7|4628.7|28
1708428900000|2024-02-20 11:35:00|4638.2|4632.2|4631.8|4625.8|4638.2|4632.2|4631.7|4625.7|1
1708429200000|2024-02-20 11:40:00|4631.7|4625.7|4626.3|4620.3|4632.8|4626.8|4625.7|4619.7|5
1708429500000|2024-02-20 11:45:00|4626.2|4620.2|4634.8|4628.8|4634.8|4628.8|4625.7|4619.7|9
1708429800000|2024-02-20 11:50:00|4634.7|4628.7|4634.7|4628.7|4637.8|4631.8|4634.3|4628.3|8
1708430100000|2024-02-20 11:55:00|4635.2|4629.2|4636.7|4630.7|4636.8|4630.8|4633.7|4627.7|10
1708430400000|2024-02-20 12:00:00|4636.3|4630.3|4631.7|4625.7|4637.3|4631.3|4629.3|4623.3|11
1708430700000|2024-02-20 12:05:00|4631.8|4625.8|4628.8|4622.8|4633.3|4627.3|4628.8|4622.8|22
1708431000000|2024-02-20 12:10:00|4628.3|4622.3|4624.7|4618.7|4628.3|4622.3|4623.7|4617.7|22
1708431300000|2024-02-20 12:15:00|4624.8|4618.8|4631.2|4625.2|4633.2|4627.2|4623.8|4617.8|9
1708431600000|2024-02-20 12:20:00|4631.3|4625.3|4631.7|4625.7|4636.2|4630.2|4631.3|4625.3|24
1708431900000|2024-02-20 12:25:00|4631.3|4625.3|4634.7|4628.7|4634.7|4628.7|4627.8|4621.8|20
1708432200000|2024-02-20 12:30:00|4634.2|4628.2|4625.9|4619.9|4637.2|4631.2|4625.3|4619.3|80
1708432500000|2024-02-20 12:35:00|4626.9|4620.9|4633.7|4627.7|4634.7|4628.7|4626.9|4620.9|19
1708432800000|2024-02-20 12:40:00|4632.8|4626.8|4628.7|4622.7|4633.7|4627.7|4627.2|4621.2|29
1708433100000|2024-02-20 12:45:00|4628.2|4622.2|4628.8|4622.8|4633.7|4627.7|4627.7|4621.7|39
1708433400000|2024-02-20 12:50:00|4628.3|4622.3|4626.8|4620.8|4633.2|4627.2|4626.8|4620.8|5
1708433700000|2024-02-20 12:55:00|4626.3|4620.3|4634.2|4628.2|4634.2|4628.2|4626.3|4620.3|25
1708434000000|2024-02-20 13:00:00|4633.8|4627.8|4634.2|4628.2|4635.2|4629.2|4630.7|4624.7|28
1708434300000|2024-02-20 13:05:00|4633.8|4627.8|4635.7|4629.7|4639.2|4633.2|4632.7|4626.7|110
1708434600000|2024-02-20 13:10:00|4635.2|4629.2|4636.2|4630.2|4638.7|4632.7|4635.2|4629.2|48
1708434900000|2024-02-20 13:15:00|4636.7|4630.7|4639.7|4633.7|4640.8|4634.8|4635.2|4629.2|177
1708435200000|2024-02-20 13:20:00|4640.7|4634.7|4642.8|4636.8|4642.8|4636.8|4638.2|4632.2|26
1708435500000|2024-02-20 13:25:00|4642.7|4636.7|4640.2|4634.2|4647.2|4641.2|4640.2|4634.2|58
1708435800000|2024-02-20 13:30:00|4639.8|4633.8|4638.7|4632.7|4641.8|4635.8|4636.8|4630.8|78
1708436100000|2024-02-20 13:35:00|4638.8|4632.8|4639.7|4633.7|4640.2|4634.2|4636.8|4630.8|19
1708436400000|2024-02-20 13:40:00|4639.8|4633.8|4644.3|4638.3|4645.3|4639.3|4638.8|4632.8|86
1708439400000|2024-02-20 14:30:00|4640.3|4634.3|4635.8|4629.8|4646.3|4640.3|4619.5|4613.5|1100
1708439700000|2024-02-20 14:35:00|4632.4|4626.4|4638.4|4632.4|4644.4|4638.4|4630.4|4624.4|433
1708440000000|2024-02-20 14:40:00|4637.8|4631.8|4629.8|4623.8|4652.4|4646.4|4627.8|4621.8|845
1708440300000|2024-02-20 14:45:00|4630.3|4624.3|4653.7|4647.7|4655.7|4649.7|4627.8|4621.8|357
1708440600000|2024-02-20 14:50:00|4653.2|4647.2|4638.1|4632.1|4657.1|4651.1|4635|4629|540
1708440900000|2024-02-20 14:55:00|4638.6|4632.6|4642.1|4636.1|4651|4645|4636.6|4630.6|345
1708441200000|2024-02-20 15:00:00|4642.6|4636.6|4643.7|4637.7|4655.6|4649.6|4640.2|4634.2|393
1708441500000|2024-02-20 15:05:00|4643.2|4637.2|4627.2|4621.2|4647.2|4641.2|4627.2|4621.2|188
1708441800000|2024-02-20 15:10:00|4627.3|4621.3|4603.8|4597.8|4628.2|4622.2|4600.8|4594.8|398
1708442100000|2024-02-20 15:15:00|4603.3|4597.3|4601.9|4595.9|4612.2|4606.2|4595.3|4589.3|474
1708442400000|2024-02-20 15:20:00|4602.3|4596.3|4594.4|4588.4|4603.9|4597.9|4593.3|4587.3|227
1708442700000|2024-02-20 15:25:00|4594.3|4588.3|4582.9|4576.9|4599.3|4593.3|4581.8|4575.8|425
1708443000000|2024-02-20 15:30:00|4583.3|4577.3|4570.9|4564.9|4597.4|4591.4|4567.4|4561.4|802
1708443300000|2024-02-20 15:35:00|4570.4|4564.4|4566.4|4560.4|4572.9|4566.9|4562.4|4556.4|814
1708443600000|2024-02-20 15:40:00|4566|4560|4560|4554|4566.4|4560.4|4554.4|4548.4|441
1708443900000|2024-02-20 15:45:00|4559.4|4553.4|4555.3|4549.3|4560.4|4554.4|4551.4|4545.4|606
1708444200000|2024-02-20 15:50:00|4555.4|4549.4|4565.9|4559.9|4567.9|4561.9|4555.3|4549.3|350
1708444500000|2024-02-20 15:55:00|4566.3|4560.3|4566|4560|4569.9|4563.9|4557.4|4551.4|703
1708444800000|2024-02-20 16:00:00|4566.4|4560.4|4558.6|4552.6|4566.4|4560.4|4555.5|4549.5|331
1708445100000|2024-02-20 16:05:00|4558.1|4552.1|4555|4549|4558.1|4552.1|4552.5|4546.5|316
1708445400000|2024-02-20 16:10:00|4554.5|4548.5|4557|4551|4557.5|4551.5|4550.5|4544.5|414
1708445700000|2024-02-20 16:15:00|4556.5|4550.5|4546.4|4540.4|4556.5|4550.5|4540.5|4534.5|409
1708446000000|2024-02-20 16:20:00|4545.9|4539.9|4543.3|4537.3|4548.3|4542.3|4542.3|4536.3|234
1708446300000|2024-02-20 16:25:00|4542.9|4536.9|4547.9|4541.9|4554.4|4548.4|4541.4|4535.4|229
1708446600000|2024-02-20 16:30:00|4547.4|4541.4|4555.4|4549.4|4559.8|4553.8|4543.4|4537.4|358
1708446900000|2024-02-20 16:35:00|4554.9|4548.9|4557.9|4551.9|4562.4|4556.4|4550.4|4544.4|206
1708447200000|2024-02-20 16:40:00|4558.4|4552.4|4557.4|4551.4|4563.4|4557.4|4556.4|4550.4|197
1708447500000|2024-02-20 16:45:00|4556.9|4550.9|4569.5|4563.5|4573.9|4567.9|4554.3|4548.3|565
1708447800000|2024-02-20 16:50:00|4571.5|4565.5|4578.4|4572.4|4578.4|4572.4|4567.4|4561.4|451
1708448100000|2024-02-20 16:55:00|4578.3|4572.3|4578.3|4572.3|4585.4|4579.4|4577.3|4571.3|439
1708448400000|2024-02-20 17:00:00|4579.3|4573.3|4582.8|4576.8|4583.8|4577.8|4576.4|4570.4|480
1708448700000|2024-02-20 17:05:00|4583.3|4577.3|4583.3|4577.3|4585.8|4579.8|4580.3|4574.3|172
1708449000000|2024-02-20 17:10:00|4582.3|4576.3|4578.2|4572.2|4586.8|4580.8|4575.2|4569.2|533
1708449300000|2024-02-20 17:15:00|4577.7|4571.7|4569.7|4563.7|4577.7|4571.7|4565.7|4559.7|237
1708449600000|2024-02-20 17:20:00|4569.2|4563.2|4572.2|4566.2|4575.2|4569.2|4567.2|4561.2|79
1708449900000|2024-02-20 17:25:00|4571.7|4565.7|4572.8|4566.8|4576.2|4570.2|4568.3|4562.3|48
1708450200000|2024-02-20 17:30:00|4573.3|4567.3|4572.7|4566.7|4579.2|4573.2|4571.7|4565.7|142
1708450500000|2024-02-20 17:35:00|4572.3|4566.3|4573.8|4567.8|4575.3|4569.3|4566.2|4560.2|135
1708450800000|2024-02-20 17:40:00|4573.7|4567.7|4575.3|4569.3|4577.3|4571.3|4570.3|4564.3|166
1708451100000|2024-02-20 17:45:00|4575.8|4569.8|4575.3|4569.3|4579.3|4573.3|4573.7|4567.7|96
1708451400000|2024-02-20 17:50:00|4575.2|4569.2|4576.2|4570.2|4577.2|4571.2|4572.2|4566.2|139
1708451700000|2024-02-20 17:55:00|4575.8|4569.8|4576.7|4570.7|4578.7|4572.7|4574.7|4568.7|94
1708452000000|2024-02-20 18:00:00|4581.3|4575.3|4573.1|4567.1|4587.1|4581.1|4573.1|4567.1|252
1708452300000|2024-02-20 18:05:00|4573.2|4567.2|4581.7|4575.7|4583.2|4577.2|4569.7|4563.7|278
1708452600000|2024-02-20 18:10:00|4581.6|4575.6|4579.2|4573.2|4584.2|4578.2|4577.2|4571.2|134
1708452900000|2024-02-20 18:15:00|4579.7|4573.7|4584.2|4578.2|4584.7|4578.7|4579.2|4573.2|123
1708453200000|2024-02-20 18:20:00|4584.1|4578.1|4585.6|4579.6|4587.1|4581.1|4579.2|4573.2|193
1708453500000|2024-02-20 18:25:00|4585.7|4579.7|4584.3|4578.3|4588.3|4582.3|4581.3|4575.3|794
1708453800000|2024-02-20 18:30:00|4583.8|4577.8|4586.9|4580.9|4587.8|4581.8|4582.8|4576.8|187
1708454100000|2024-02-20 18:35:00|4586.8|4580.8|4585.9|4579.9|4592.8|4586.8|4583.4|4577.4|286
1708454400000|2024-02-20 18:40:00|4586.3|4580.3|4581.3|4575.3|4593.3|4587.3|4581.3|4575.3|318
1708454700000|2024-02-20 18:45:00|4581.8|4575.8|4582.3|4576.3|4584.4|4578.4|4578.4|4572.4|241
1708455000000|2024-02-20 18:50:00|4582.4|4576.4|4588.3|4582.3|4588.3|4582.3|4580.3|4574.3|166
1708455300000|2024-02-20 18:55:00|4588.8|4582.8|4592.3|4586.3|4592.4|4586.4|4587.3|4581.3|162
1708455600000|2024-02-20 19:00:00|4591.3|4585.3|4594.3|4588.3|4597.3|4591.3|4585.8|4579.8|197
1708455900000|2024-02-20 19:05:00|4594.8|4588.8|4597.4|4591.4|4601.9|4595.9|4592.3|4586.3|421
1708456200000|2024-02-20 19:10:00|4597.3|4591.3|4591.8|4585.8|4598.4|4592.4|4586.2|4580.2|1759
1708456500000|2024-02-20 19:15:00|4591.4|4585.4|4587.7|4581.7|4591.8|4585.8|4584.1|4578.1|336
1708477200000|2024-02-21 01:00:00|4591.5|4585.5|4586|4580|4601|4595|4583.1|4577.1|152
1708477500000|2024-02-21 01:05:00|4587|4581|4584|4578|4591.5|4585.5|4583|4577|43
1708477800000|2024-02-21 01:10:00|4583.9|4577.9|4581|4575|4583.9|4577.9|4578.5|4572.5|9
1708478100000|2024-02-21 01:15:00|4580.5|4574.5|4573|4567|4580.5|4574.5|4569.6|4563.6|25
1708478400000|2024-02-21 01:20:00|4573.4|4567.4|4571|4565|4575.9|4569.9|4569.5|4563.5|31
1708478700000|2024-02-21 01:25:00|4571.4|4565.4|4575.4|4569.4|4575.9|4569.9|4567.6|4561.6|13
1708479000000|2024-02-21 01:30:00|4575|4569|4575|4569|4575|4569|4571.5|4565.5|15
1708479300000|2024-02-21 01:35:00|4575.9|4569.9|4578|4572|4578.4|4572.4|4574.4|4568.4|7
1708479600000|2024-02-21 01:40:00|4578.9|4572.9|4584|4578|4584|4578|4578.9|4572.9|21
1708479900000|2024-02-21 01:45:00|4583.9|4577.9|4585|4579|4585.5|4579.5|4581|4575|15
1708480200000|2024-02-21 01:50:00|4584.5|4578.5|4586|4580|4586|4580|4584.4|4578.4|13
1708480500000|2024-02-21 01:55:00|4586.5|4580.5|4589|4583|4590.4|4584.4|4586.5|4580.5|4
1708480800000|2024-02-21 02:00:00|4588.9|4582.9|4591|4585|4591|4585|4587|4581|3
1708481100000|2024-02-21 02:05:00|4590.5|4584.5|4596|4590|4596.5|4590.5|4590.5|4584.5|18
1708481400000|2024-02-21 02:10:00|4595.5|4589.5|4591.9|4585.9|4595.5|4589.5|4591.9|4585.9|15
1708481700000|2024-02-21 02:15:00|4590.5|4584.5|4587.9|4581.9|4591.9|4585.9|4587.9|4581.9|3
1708482000000|2024-02-21 02:20:00|4588.9|4582.9|4592|4586|4592|4586|4586.9|4580.9|3
1708482300000|2024-02-21 02:25:00|4591.6|4585.6|4591.1|4585.1|4591.6|4585.6|4590.1|4584.1|11
1708482600000|2024-02-21 02:30:00|4592|4586|4596|4590|4597.6|4591.6|4592|4586|12
1708482900000|2024-02-21 02:35:00|4595.1|4589.1|4603|4597|4603|4597|4595.1|4589.1|13
1708483200000|2024-02-21 02:40:00|4603.5|4597.5|4603|4597|4603.5|4597.5|4599.1|4593.1|10
1708483500000|2024-02-21 02:45:00|4602.5|4596.5|4606.1|4600.1|4606.5|4600.5|4601.5|4595.5|9
1708483800000|2024-02-21 02:50:00|4606.5|4600.5|4602.1|4596.1|4606.5|4600.5|4602|4596|12
1708484100000|2024-02-21 02:55:00|4603|4597|4604.5|4598.5|4605.5|4599.5|4601.6|4595.6|12
1708484400000|2024-02-21 03:00:00|4605|4599|4609|4603|4611.5|4605.5|4605|4599|21
1708484700000|2024-02-21 03:05:00|4609.1|4603.1|4611|4605|4611.5|4605.5|4606.1|4600.1|8
1708485000000|2024-02-21 03:10:00|4611.5|4605.5|4608|4602|4613|4607|4607.1|4601.1|21
1708485300000|2024-02-21 03:15:00|4609|4603|4603|4597|4609.1|4603.1|4603|4597|1
1708485600000|2024-02-21 03:20:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4600|4594|13
1708485900000|2024-02-21 03:25:00|4602|4596|4601.1|4595.1|4602.5|4596.5|4600.1|4594.1|0
1708486200000|2024-02-21 03:30:00|4600.6|4594.6|4599.6|4593.6|4601.1|4595.1|4599.6|4593.6|0
1708486500000|2024-02-21 03:35:00|4600|4594|4604|4598|4604|4598|4600|4594|2
1708486800000|2024-02-21 03:40:00|4603.6|4597.6|4605.1|4599.1|4605.1|4599.1|4603.1|4597.1|8
1708487100000|2024-02-21 03:45:00|4605.6|4599.6|4604.1|4598.1|4605.6|4599.6|4603.1|4597.1|9
1708487400000|2024-02-21 03:50:00|4604.6|4598.6|4607.6|4601.6|4607.6|4601.6|4604.1|4598.1|28
1708487700000|2024-02-21 03:55:00|4607.2|4601.2|4611.1|4605.1|4611.2|4605.2|4607.2|4601.2|3
1708488000000|2024-02-21 04:00:00|4610.2|4604.2|4607.1|4601.1|4610.2|4604.2|4605.2|4599.2|8
1708488300000|2024-02-21 04:05:00|4606.6|4600.6|4605.7|4599.7|4607.2|4601.2|4605.2|4599.2|7
1708488600000|2024-02-21 04:10:00|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4605.2|4599.2|9
1708488900000|2024-02-21 04:15:00|4605.7|4599.7|4608.2|4602.2|4608.7|4602.7|4605.7|4599.7|9
1708489200000|2024-02-21 04:20:00|4608.7|4602.7|4610.2|4604.2|4610.7|4604.7|4608.7|4602.7|3
1708489500000|2024-02-21 04:25:00|4609.7|4603.7|4609.2|4603.2|4610.7|4604.7|4608.2|4602.2|6
1708489800000|2024-02-21 04:30:00|4609.7|4603.7|4608.7|4602.7|4609.7|4603.7|4608.7|4602.7|5
1708490100000|2024-02-21 04:35:00|4605.2|4599.2|4605.7|4599.7|4606.2|4600.2|4604.7|4598.7|14
1708490400000|2024-02-21 04:40:00|4605.2|4599.2|4605.2|4599.2|4606.1|4600.1|4604.1|4598.1|6
1708490700000|2024-02-21 04:45:00|4604.2|4598.2|4603.1|4597.1|4605.1|4599.1|4602.1|4596.1|3
1708491000000|2024-02-21 04:50:00|4603.6|4597.6|4604.1|4598.1|4604.6|4598.6|4603.6|4597.6|4
1708491300000|2024-02-21 04:55:00|4603.6|4597.6|4607.1|4601.1|4607.1|4601.1|4603.6|4597.6|10
1708491600000|2024-02-21 05:00:00|4606.6|4600.6|4606.1|4600.1|4607.6|4601.6|4605.6|4599.6|0
1708491900000|2024-02-21 05:05:00|4605.1|4599.1|4606.1|4600.1|4606.1|4600.1|4605.1|4599.1|0
1708492200000|2024-02-21 05:10:00|4605.2|4599.2|4605.1|4599.1|4606.1|4600.1|4605.1|4599.1|24
1708492500000|2024-02-21 05:15:00|4605.6|4599.6|4601.2|4595.2|4605.6|4599.6|4601.2|4595.2|16
1708492800000|2024-02-21 05:20:00|4602.1|4596.1|4605.1|4599.1|4605.6|4599.6|4600.2|4594.2|1
1708493100000|2024-02-21 05:25:00|4604.6|4598.6|4604.2|4598.2|4605.1|4599.1|4603.6|4597.6|1
1708493400000|2024-02-21 05:30:00|4604.6|4598.6|4601|4595|4607.6|4601.6|4597|4591|24
1708493700000|2024-02-21 05:35:00|4600|4594|4604.5|4598.5|4604.5|4598.5|4600|4594|2
1708494000000|2024-02-21 05:40:00|4604.1|4598.1|4605.6|4599.6|4607|4601|4603.1|4597.1|134
1708494300000|2024-02-21 05:45:00|4606.1|4600.1|4608.1|4602.1|4608.6|4602.6|4605|4599|6
1708494600000|2024-02-21 05:50:00|4608.6|4602.6|4606|4600|4608.6|4602.6|4604.1|4598.1|4
1708494900000|2024-02-21 05:55:00|4605.6|4599.6|4601.1|4595.1|4605.6|4599.6|4599.1|4593.1|1
1708495200000|2024-02-21 06:00:00|4602|4596|4600.1|4594.1|4603.6|4597.6|4600.1|4594.1|1
1708495500000|2024-02-21 06:05:00|4600|4594|4597.1|4591.1|4600|4594|4597|4591|90
1708495800000|2024-02-21 06:10:00|4596.1|4590.1|4597|4591|4600.1|4594.1|4596|4590|4
1708496100000|2024-02-21 06:15:00|4596.1|4590.1|4600|4594|4603.6|4597.6|4595|4589|38
1708496400000|2024-02-21 06:20:00|4601|4595|4599.1|4593.1|4601.6|4595.6|4598|4592|0
1708496700000|2024-02-21 06:25:00|4599.5|4593.5|4601|4595|4602.5|4596.5|4598|4592|0
1708497000000|2024-02-21 06:30:00|4601.1|4595.1|4609.2|4603.2|4611.5|4605.5|4601.1|4595.1|20
1708497300000|2024-02-21 06:35:00|4610.2|4604.2|4611.1|4605.1|4612.2|4606.2|4606.1|4600.1|2
1708497600000|2024-02-21 06:40:00|4610.2|4604.2|4604.6|4598.6|4610.6|4604.6|4603.2|4597.2|3
1708497900000|2024-02-21 06:45:00|4606.1|4600.1|4601.2|4595.2|4606.1|4600.1|4599.7|4593.7|0
1708498200000|2024-02-21 06:50:00|4601.1|4595.1|4601.6|4595.6|4602.1|4596.1|4598.7|4592.7|1
1708498500000|2024-02-21 06:55:00|4601.2|4595.2|4603.1|4597.1|4604.2|4598.2|4600.2|4594.2|0
1708498800000|2024-02-21 07:00:00|4602.6|4596.6|4597.1|4591.1|4603.1|4597.1|4597.1|4591.1|2
1708499100000|2024-02-21 07:05:00|4595.1|4589.1|4598.1|4592.1|4600.6|4594.6|4595.1|4589.1|17
1708499400000|2024-02-21 07:10:00|4597.6|4591.6|4595.1|4589.1|4598.6|4592.6|4591.1|4585.1|15
1708499700000|2024-02-21 07:15:00|4594.1|4588.1|4595.1|4589.1|4595.1|4589.1|4591.1|4585.1|3
1708500000000|2024-02-21 07:20:00|4594.1|4588.1|4592.1|4586.1|4595.7|4589.7|4590.6|4584.6|6
1708500300000|2024-02-21 07:25:00|4592.6|4586.6|4586.1|4580.1|4592.6|4586.6|4584.6|4578.6|18
1708500600000|2024-02-21 07:30:00|4585.6|4579.6|4583.1|4577.1|4588.1|4582.1|4579.6|4573.6|10
1708500900000|2024-02-21 07:35:00|4583.6|4577.6|4580.1|4574.1|4584.1|4578.1|4580.1|4574.1|15
1708501200000|2024-02-21 07:40:00|4580|4574|4579.2|4573.2|4583.1|4577.1|4578.6|4572.6|11
1708501500000|2024-02-21 07:45:00|4579.7|4573.7|4580.2|4574.2|4582.7|4576.7|4578.7|4572.7|2
1708501800000|2024-02-21 07:50:00|4578.7|4572.7|4580.7|4574.7|4580.7|4574.7|4578.7|4572.7|0
1708502100000|2024-02-21 07:55:00|4580.2|4574.2|4581.2|4575.2|4583.7|4577.7|4577.7|4571.7|3
1708502400000|2024-02-21 08:00:00|4580.7|4574.7|4577.2|4571.2|4580.7|4574.7|4573.2|4567.2|6
1708502700000|2024-02-21 08:05:00|4578.2|4572.2|4580.2|4574.2|4582.2|4576.2|4577.2|4571.2|2
1708503000000|2024-02-21 08:10:00|4579.2|4573.2|4578.2|4572.2|4579.7|4573.7|4573.7|4567.7|1
1708503300000|2024-02-21 08:15:00|4578.7|4572.7|4577.2|4571.2|4578.7|4572.7|4575.2|4569.2|1
1708503600000|2024-02-21 08:20:00|4577.7|4571.7|4577.2|4571.2|4578.2|4572.2|4576.2|4570.2|0
1708503900000|2024-02-21 08:25:00|4576.7|4570.7|4576.2|4570.2|4577.3|4571.3|4570.8|4564.8|23
1708504200000|2024-02-21 08:30:00|4575.2|4569.2|4573.2|4567.2|4575.3|4569.3|4572.2|4566.2|7
1708504500000|2024-02-21 08:35:00|4573.3|4567.3|4572.2|4566.2|4574.7|4568.7|4571.7|4565.7|3
1708504800000|2024-02-21 08:40:00|4571.7|4565.7|4572.2|4566.2|4572.2|4566.2|4567.3|4561.3|5
1708505100000|2024-02-21 08:45:00|4572.9|4566.9|4579.3|4573.3|4579.3|4573.3|4572.9|4566.9|80
1708505400000|2024-02-21 08:50:00|4579.8|4573.8|4576.8|4570.8|4579.8|4573.8|4576.8|4570.8|20
1708505700000|2024-02-21 08:55:00|4577.3|4571.3|4576.3|4570.3|4578.3|4572.3|4575.3|4569.3|8
1708506000000|2024-02-21 09:00:00|4577.3|4571.3|4577.4|4571.4|4580.4|4574.4|4576.4|4570.4|9
1708506300000|2024-02-21 09:05:00|4576.9|4570.9|4577.8|4571.8|4578.3|4572.3|4573.4|4567.4|23
1708506600000|2024-02-21 09:10:00|4577.4|4571.4|4571.9|4565.9|4577.4|4571.4|4568.4|4562.4|146
1708506900000|2024-02-21 09:15:00|4571.8|4565.8|4572.3|4566.3|4572.8|4566.8|4568.4|4562.4|18
1708507200000|2024-02-21 09:20:00|4573.3|4567.3|4578.4|4572.4|4579.4|4573.4|4570.3|4564.3|35
1708507500000|2024-02-21 09:25:00|4578.9|4572.9|4576.4|4570.4|4579.4|4573.4|4574.9|4568.9|11
1708507800000|2024-02-21 09:30:00|4575.4|4569.4|4575.9|4569.9|4578.4|4572.4|4571.4|4565.4|77
1708508100000|2024-02-21 09:35:00|4577.4|4571.4|4581.4|4575.4|4582.4|4576.4|4576.4|4570.4|36
1708508400000|2024-02-21 09:40:00|4581.9|4575.9|4580.9|4574.9|4581.9|4575.9|4578.9|4572.9|27
1708508700000|2024-02-21 09:45:00|4580.4|4574.4|4585.4|4579.4|4585.9|4579.9|4579.4|4573.4|94
1708509000000|2024-02-21 09:50:00|4585.5|4579.5|4586.5|4580.5|4586.5|4580.5|4582.4|4576.4|15
1708509300000|2024-02-21 09:55:00|4586.9|4580.9|4588|4582|4590.9|4584.9|4584.9|4578.9|39
1708509600000|2024-02-21 10:00:00|4586|4580|4587.4|4581.4|4587.4|4581.4|4583.4|4577.4|15
1708509900000|2024-02-21 10:05:00|4587.9|4581.9|4587.4|4581.4|4588.4|4582.4|4584.9|4578.9|4
1708510200000|2024-02-21 10:10:00|4588.9|4582.9|4586.4|4580.4|4588.9|4582.9|4585.4|4579.4|28
1708510500000|2024-02-21 10:15:00|4586.9|4580.9|4589.4|4583.4|4590.9|4584.9|4586.4|4580.4|12
1708510800000|2024-02-21 10:20:00|4589.9|4583.9|4589.4|4583.4|4591.9|4585.9|4589.4|4583.4|3
1708511100000|2024-02-21 10:25:00|4589.5|4583.5|4589.4|4583.4|4591.4|4585.4|4588.4|4582.4|4
1708511400000|2024-02-21 10:30:00|4588.4|4582.4|4584.4|4578.4|4588.4|4582.4|4581.5|4575.5|29
1708511700000|2024-02-21 10:35:00|4584.5|4578.5|4586.4|4580.4|4586.9|4580.9|4582.4|4576.4|7
1708512000000|2024-02-21 10:40:00|4585.4|4579.4|4588.4|4582.4|4589.4|4583.4|4583.4|4577.4|4
1708512300000|2024-02-21 10:45:00|4588.5|4582.5|4586.4|4580.4|4590.4|4584.4|4586.4|4580.4|2
1708512600000|2024-02-21 10:50:00|4586.9|4580.9|4586.9|4580.9|4589.4|4583.4|4586.4|4580.4|9
1708512900000|2024-02-21 10:55:00|4586.4|4580.4|4589|4583|4589|4583|4586.4|4580.4|2
1708513200000|2024-02-21 11:00:00|4589.5|4583.5|4587|4581|4591.4|4585.4|4587|4581|71
1708513500000|2024-02-21 11:05:00|4587.4|4581.4|4585|4579|4587.5|4581.5|4585|4579|2
1708513800000|2024-02-21 11:10:00|4585.5|4579.5|4583.5|4577.5|4586.5|4580.5|4583.5|4577.5|3
1708514100000|2024-02-21 11:15:00|4584.5|4578.5|4584|4578|4587.4|4581.4|4584|4578|406
1708514400000|2024-02-21 11:20:00|4584.4|4578.4|4585.4|4579.4|4586.4|4580.4|4583.4|4577.4|360
1708514700000|2024-02-21 11:25:00|4584.9|4578.9|4582.4|4576.4|4584.9|4578.9|4580.4|4574.4|8
1708515000000|2024-02-21 11:30:00|4581.9|4575.9|4581.9|4575.9|4582.9|4576.9|4578.9|4572.9|16
1708515300000|2024-02-21 11:35:00|4582.4|4576.4|4579.4|4573.4|4582.9|4576.9|4579.4|4573.4|8
1708515600000|2024-02-21 11:40:00|4580.4|4574.4|4586.9|4580.9|4590.4|4584.4|4580.4|4574.4|24
1708515900000|2024-02-21 11:45:00|4586.4|4580.4|4586.9|4580.9|4587.4|4581.4|4581.9|4575.9|22
1708516200000|2024-02-21 11:50:00|4587.4|4581.4|4588.4|4582.4|4588.9|4582.9|4586.4|4580.4|4
1708516500000|2024-02-21 11:55:00|4588.9|4582.9|4589.4|4583.4|4591.9|4585.9|4587.9|4581.9|22
1708516800000|2024-02-21 12:00:00|4590.5|4584.5|4584.9|4578.9|4591.9|4585.9|4584.9|4578.9|12
1708517100000|2024-02-21 12:05:00|4584.4|4578.4|4583.4|4577.4|4585.4|4579.4|4581.4|4575.4|22
1708517400000|2024-02-21 12:10:00|4584.4|4578.4|4581.9|4575.9|4584.9|4578.9|4581.4|4575.4|15
1708517700000|2024-02-21 12:15:00|4582.4|4576.4|4584.4|4578.4|4585.9|4579.9|4582.4|4576.4|13
1708518000000|2024-02-21 12:20:00|4584.9|4578.9|4579.4|4573.4|4584.9|4578.9|4579.4|4573.4|6
1708518300000|2024-02-21 12:25:00|4579.9|4573.9|4580.9|4574.9|4582.9|4576.9|4579.9|4573.9|17
1708518600000|2024-02-21 12:30:00|4581.9|4575.9|4589.9|4583.9|4590.5|4584.5|4581.4|4575.4|16
1708518900000|2024-02-21 12:35:00|4588.4|4582.4|4581.4|4575.4|4589.4|4583.4|4580.9|4574.9|18
1708519200000|2024-02-21 12:40:00|4580.5|4574.5|4586.4|4580.4|4586.9|4580.9|4580.5|4574.5|35
1708519500000|2024-02-21 12:45:00|4585.9|4579.9|4585.9|4579.9|4588.4|4582.4|4583.5|4577.5|22
1708519800000|2024-02-21 12:50:00|4585.5|4579.5|4581.4|4575.4|4586.4|4580.4|4580.4|4574.4|38
1708520100000|2024-02-21 12:55:00|4580.4|4574.4|4579.4|4573.4|4581.4|4575.4|4578.9|4572.9|17
1708520400000|2024-02-21 13:00:00|4579.9|4573.9|4588.4|4582.4|4590.4|4584.4|4579.4|4573.4|19
1708520700000|2024-02-21 13:05:00|4588.9|4582.9|4596.4|4590.4|4596.5|4590.5|4585.4|4579.4|36
1708521000000|2024-02-21 13:10:00|4595.9|4589.9|4603|4597|4607.5|4601.5|4595.4|4589.4|120
1708521300000|2024-02-21 13:15:00|4602.5|4596.5|4588.4|4582.4|4604.5|4598.5|4584.8|4578.8|216
1708521600000|2024-02-21 13:20:00|4587.3|4581.3|4586.4|4580.4|4590.4|4584.4|4585.4|4579.4|13
1708521900000|2024-02-21 13:25:00|4584.4|4578.4|4575.3|4569.3|4584.4|4578.4|4571.9|4565.9|214
1708522200000|2024-02-21 13:30:00|4574.8|4568.8|4567.8|4561.8|4575.3|4569.3|4566.8|4560.8|309
1708522500000|2024-02-21 13:35:00|4568.3|4562.3|4574.4|4568.4|4577.4|4571.4|4567.8|4561.8|84
1708522800000|2024-02-21 13:40:00|4573.8|4567.8|4575.8|4569.8|4577.3|4571.3|4569.9|4563.9|46
1708525800000|2024-02-21 14:30:00|4553.4|4547.4|4543.2|4537.2|4554.8|4548.8|4525.3|4519.3|1788
1708526100000|2024-02-21 14:35:00|4542.3|4536.3|4544.8|4538.8|4554.7|4548.7|4532.8|4526.8|1342
1708526400000|2024-02-21 14:40:00|4545.3|4539.3|4550.3|4544.3|4557.9|4551.9|4539.3|4533.3|785
1708526700000|2024-02-21 14:45:00|4550.4|4544.4|4564.3|4558.3|4572.8|4566.8|4550.4|4544.4|360
1708527000000|2024-02-21 14:50:00|4564.8|4558.8|4562.3|4556.3|4570.3|4564.3|4561.8|4555.8|121
1708527300000|2024-02-21 14:55:00|4561.8|4555.8|4549.2|4543.2|4562.8|4556.8|4544.7|4538.7|724
1708527600000|2024-02-21 15:00:00|4549.7|4543.7|4535.3|4529.3|4549.7|4543.7|4534.8|4528.8|257
1708527900000|2024-02-21 15:05:00|4535.8|4529.8|4541.3|4535.3|4546.2|4540.2|4529.8|4523.8|258
1708528200000|2024-02-21 15:10:00|4541.2|4535.2|4522.3|4516.3|4541.8|4535.8|4521.7|4515.7|952
1708528500000|2024-02-21 15:15:00|4522.2|4516.2|4532.3|4526.3|4534.7|4528.7|4522.2|4516.2|180
1708528800000|2024-02-21 15:20:00|4532.7|4526.7|4530.2|4524.2|4536.1|4530.1|4524.7|4518.7|845
1708529100000|2024-02-21 15:25:00|4529.7|4523.7|4544.2|4538.2|4550.7|4544.7|4528.7|4522.7|443
1708529400000|2024-02-21 15:30:00|4544.7|4538.7|4538|4532|4547|4541|4537.5|4531.5|1017
1708529700000|2024-02-21 15:35:00|4538.5|4532.5|4547.1|4541.1|4550.5|4544.5|4537.5|4531.5|802
1708530000000|2024-02-21 15:40:00|4546.5|4540.5|4547.5|4541.5|4550|4544|4544.5|4538.5|297
1708530300000|2024-02-21 15:45:00|4548.5|4542.5|4549.5|4543.5|4551|4545|4544.5|4538.5|209
1708530600000|2024-02-21 15:50:00|4550|4544|4542.5|4536.5|4554|4548|4542.5|4536.5|512
1708530900000|2024-02-21 15:55:00|4542.6|4536.6|4543.9|4537.9|4547.4|4541.4|4540|4534|1158
1708531200000|2024-02-21 16:00:00|4544.4|4538.4|4553.5|4547.5|4553.5|4547.5|4540.9|4534.9|251
1708531500000|2024-02-21 16:05:00|4554.9|4548.9|4554.6|4548.6|4558|4552|4549|4543|516
1708531800000|2024-02-21 16:10:00|4555.1|4549.1|4541.5|4535.5|4555.5|4549.5|4541.5|4535.5|356
1708532100000|2024-02-21 16:15:00|4543|4537|4540|4534|4550|4544|4539.6|4533.6|290
1708532400000|2024-02-21 16:20:00|4539.5|4533.5|4545|4539|4546.5|4540.5|4536.5|4530.5|186
1708532700000|2024-02-21 16:25:00|4544.5|4538.5|4549|4543|4555|4549|4544|4538|136
1708533000000|2024-02-21 16:30:00|4550|4544|4552|4546|4554.5|4548.5|4547|4541|190
1708533300000|2024-02-21 16:35:00|4552.5|4546.5|4551.5|4545.5|4555.5|4549.5|4545|4539|331
1708533600000|2024-02-21 16:40:00|4552|4546|4559.6|4553.6|4565|4559|4550.6|4544.6|284
1708533900000|2024-02-21 16:45:00|4560|4554|4565.5|4559.5|4572.6|4566.6|4560|4554|607
1708534200000|2024-02-21 16:50:00|4565.1|4559.1|4552.1|4546.1|4565.5|4559.5|4551.6|4545.6|120
1708534500000|2024-02-21 16:55:00|4552.5|4546.5|4557.1|4551.1|4561.1|4555.1|4551.6|4545.6|167
1708534800000|2024-02-21 17:00:00|4557|4551|4568.5|4562.5|4570.6|4564.6|4557|4551|235
1708535100000|2024-02-21 17:05:00|4568.6|4562.6|4561.5|4555.5|4568.6|4562.6|4560.1|4554.1|657
1708535400000|2024-02-21 17:10:00|4560.5|4554.5|4550.4|4544.4|4561|4555|4548.9|4542.9|387
1708535700000|2024-02-21 17:15:00|4549.9|4543.9|4546.4|4540.4|4550.4|4544.4|4541.9|4535.9|204
1708536000000|2024-02-21 17:20:00|4547.9|4541.9|4551.4|4545.4|4553.9|4547.9|4546.4|4540.4|597
1708536300000|2024-02-21 17:25:00|4550.9|4544.9|4549.4|4543.4|4553.4|4547.4|4546.4|4540.4|249
1708536600000|2024-02-21 17:30:00|4548.9|4542.9|4552.4|4546.4|4554.4|4548.4|4548.4|4542.4|170
1708536900000|2024-02-21 17:35:00|4553.4|4547.4|4555.9|4549.9|4561.4|4555.4|4552.4|4546.4|514
1708537200000|2024-02-21 17:40:00|4555.4|4549.4|4551|4545|4557.4|4551.4|4551|4545|152
1708537500000|2024-02-21 17:45:00|4550.9|4544.9|4552|4546|4555.5|4549.5|4550.9|4544.9|176
1708537800000|2024-02-21 17:50:00|4551.9|4545.9|4546.5|4540.5|4551.9|4545.9|4544.4|4538.4|235
1708538100000|2024-02-21 17:55:00|4546|4540|4553.4|4547.4|4553.4|4547.4|4546|4540|143
1708538400000|2024-02-21 18:00:00|4552.4|4546.4|4560.9|4554.9|4562.4|4556.4|4552.4|4546.4|146
1708538700000|2024-02-21 18:05:00|4561.4|4555.4|4562.2|4556.2|4569.7|4563.7|4560.5|4554.5|882
1708539000000|2024-02-21 18:10:00|4562.6|4556.6|4559.3|4553.3|4562.7|4556.7|4553.6|4547.6|758
1708539300000|2024-02-21 18:15:00|4560.3|4554.3|4558.8|4552.8|4562.8|4556.8|4558.8|4552.8|248
1708539600000|2024-02-21 18:20:00|4558.3|4552.3|4559.4|4553.4|4562.8|4556.8|4557.9|4551.9|196
1708539900000|2024-02-21 18:25:00|4558.9|4552.9|4552.4|4546.4|4558.9|4552.9|4548.9|4542.9|105
1708540200000|2024-02-21 18:30:00|4552.9|4546.9|4547.4|4541.4|4554.4|4548.4|4547.4|4541.4|291
1708540500000|2024-02-21 18:35:00|4546.9|4540.9|4543.8|4537.8|4548.4|4542.4|4540.9|4534.9|372
1708540800000|2024-02-21 18:40:00|4544.3|4538.3|4548.8|4542.8|4552.3|4546.3|4541.8|4535.8|236
1708541100000|2024-02-21 18:45:00|4547.8|4541.8|4546.3|4540.3|4551.3|4545.3|4543.8|4537.8|570
1708541400000|2024-02-21 18:50:00|4545.8|4539.8|4551.8|4545.8|4553.8|4547.8|4545.8|4539.8|200
1708541700000|2024-02-21 18:55:00|4551.9|4545.9|4553.8|4547.8|4557.8|4551.8|4551.9|4545.9|143
1708542000000|2024-02-21 19:00:00|4552.8|4546.8|4554.8|4548.8|4556.9|4550.9|4548.8|4542.8|364
1708542300000|2024-02-21 19:05:00|4555.3|4549.3|4551.8|4545.8|4556.8|4550.8|4548.8|4542.8|107
1708542600000|2024-02-21 19:10:00|4552.3|4546.3|4540.6|4534.6|4555.2|4549.2|4539.6|4533.6|2401
1708542900000|2024-02-21 19:15:00|4539.5|4533.5|4537.1|4531.1|4539.6|4533.6|4529.6|4523.6|663
1708563600000|2024-02-22 01:00:00|4545.4|4539.4|4535.3|4529.3|4547.9|4541.9|4530.3|4524.3|117
1708563900000|2024-02-22 01:05:00|4534.3|4528.3|4539.3|4533.3|4540.3|4534.3|4532.8|4526.8|2
1708564200000|2024-02-22 01:10:00|4539.8|4533.8|4537.3|4531.3|4540.3|4534.3|4535.8|4529.8|5
1708564500000|2024-02-22 01:15:00|4537.8|4531.8|4539.4|4533.4|4540.3|4534.3|4533.8|4527.8|0
1708564800000|2024-02-22 01:20:00|4539.3|4533.3|4539.3|4533.3|4540.3|4534.3|4535.9|4529.9|3
1708565100000|2024-02-22 01:25:00|4539.4|4533.4|4538.4|4532.4|4540.4|4534.4|4536.4|4530.4|0
1708565400000|2024-02-22 01:30:00|4537.9|4531.9|4536.4|4530.4|4538.3|4532.3|4536.4|4530.4|4
1708565700000|2024-02-22 01:35:00|4536.3|4530.3|4533.3|4527.3|4536.4|4530.4|4530.4|4524.4|20
1708566000000|2024-02-22 01:40:00|4532.9|4526.9|4528.3|4522.3|4533.3|4527.3|4527.9|4521.9|7
1708566300000|2024-02-22 01:45:00|4528.8|4522.8|4532.4|4526.4|4533.8|4527.8|4527.4|4521.4|11
1708566600000|2024-02-22 01:50:00|4532.8|4526.8|4537.3|4531.3|4537.3|4531.3|4532.8|4526.8|3
1708566900000|2024-02-22 01:55:00|4538.4|4532.4|4538.4|4532.4|4538.9|4532.9|4537.9|4531.9|2
1708567200000|2024-02-22 02:00:00|4537.9|4531.9|4538.3|4532.3|4542.4|4536.4|4537.8|4531.8|3
1708567500000|2024-02-22 02:05:00|4537.9|4531.9|4536.4|4530.4|4538.3|4532.3|4535.4|4529.4|2
1708567800000|2024-02-22 02:10:00|4536.9|4530.9|4538.4|4532.4|4538.9|4532.9|4532.9|4526.9|0
1708568100000|2024-02-22 02:15:00|4537.9|4531.9|4538.4|4532.4|4539.4|4533.4|4537.9|4531.9|1
1708568400000|2024-02-22 02:20:00|4537.9|4531.9|4538.4|4532.4|4538.4|4532.4|4535.4|4529.4|2
1708568700000|2024-02-22 02:25:00|4539.4|4533.4|4539.9|4533.9|4539.9|4533.9|4537.4|4531.4|5
1708569000000|2024-02-22 02:30:00|4538.9|4532.9|4542.9|4536.9|4543.4|4537.4|4538.9|4532.9|3
1708569300000|2024-02-22 02:35:00|4543.4|4537.4|4544.4|4538.4|4546.9|4540.9|4542.9|4536.9|28
1708569600000|2024-02-22 02:40:00|4543.9|4537.9|4544.4|4538.4|4548.4|4542.4|4543.4|4537.4|61
1708569900000|2024-02-22 02:45:00|4546.4|4540.4|4546.3|4540.3|4548.8|4542.8|4544.9|4538.9|92
1708570200000|2024-02-22 02:50:00|4546.8|4540.8|4548.8|4542.8|4549.3|4543.3|4546.3|4540.3|5
1708570500000|2024-02-22 02:55:00|4549.3|4543.3|4543.3|4537.3|4549.3|4543.3|4543.3|4537.3|4
1708570800000|2024-02-22 03:00:00|4543.8|4537.8|4546.4|4540.4|4547.4|4541.4|4543.8|4537.8|5
1708571100000|2024-02-22 03:05:00|4545.9|4539.9|4545.4|4539.4|4547.9|4541.9|4544.9|4538.9|0
1708571400000|2024-02-22 03:10:00|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4542.9|4536.9|0
1708571700000|2024-02-22 03:15:00|4544.9|4538.9|4539.4|4533.4|4545.4|4539.4|4538.9|4532.9|6
1708572000000|2024-02-22 03:20:00|4538.9|4532.9|4543.4|4537.4|4546.4|4540.4|4538.9|4532.9|12
1708572300000|2024-02-22 03:25:00|4542.9|4536.9|4543.9|4537.9|4545.4|4539.4|4541.9|4535.9|0
1708572600000|2024-02-22 03:30:00|4544.3|4538.3|4543.4|4537.4|4544.3|4538.3|4542.9|4536.9|0
1708572900000|2024-02-22 03:35:00|4542.9|4536.9|4540.9|4534.9|4544.4|4538.4|4540.9|4534.9|1
1708573200000|2024-02-22 03:40:00|4541.4|4535.4|4540.4|4534.4|4541.9|4535.9|4539.9|4533.9|15
1708573500000|2024-02-22 03:45:00|4539.4|4533.4|4540.4|4534.4|4540.4|4534.4|4538.9|4532.9|11
1708573800000|2024-02-22 03:50:00|4541.9|4535.9|4543.4|4537.4|4543.4|4537.4|4540.9|4534.9|90
1708574100000|2024-02-22 03:55:00|4543.9|4537.9|4543.9|4537.9|4544.4|4538.4|4543.9|4537.9|0
1708574400000|2024-02-22 04:00:00|4544|4538|4543.4|4537.4|4544|4538|4543|4537|0
1708574700000|2024-02-22 04:05:00|4543|4537|4543.4|4537.4|4543.4|4537.4|4542|4536|0
1708575000000|2024-02-22 04:10:00|4544.5|4538.5|4544.5|4538.5|4545.4|4539.4|4544.4|4538.4|0
1708575300000|2024-02-22 04:15:00|4545.4|4539.4|4546|4540|4546.5|4540.5|4545|4539|2
1708575600000|2024-02-22 04:20:00|4546.4|4540.4|4548|4542|4548|4542|4545|4539|170
1708575900000|2024-02-22 04:25:00|4547.5|4541.5|4547|4541|4547.5|4541.5|4547|4541|0
1708576200000|2024-02-22 04:30:00|4546|4540|4547.5|4541.5|4547.5|4541.5|4546|4540|0
1708576500000|2024-02-22 04:35:00|4548|4542|4547|4541|4548|4542|4546.5|4540.5|0
1708576800000|2024-02-22 04:40:00|4547.5|4541.5|4549|4543|4549|4543|4547.5|4541.5|2
1708577100000|2024-02-22 04:45:00|4548|4542|4548.5|4542.5|4549|4543|4548|4542|0
1708577400000|2024-02-22 04:50:00|4548|4542|4548.5|4542.5|4548.5|4542.5|4548|4542|0
1708577700000|2024-02-22 04:55:00|4549|4543|4553|4547|4554|4548|4548.5|4542.5|119
1708578000000|2024-02-22 05:00:00|4552|4546|4552.5|4546.5|4553.9|4547.9|4551|4545|3
1708578300000|2024-02-22 05:05:00|4553|4547|4554|4548|4554|4548|4553|4547|2
1708578900000|2024-02-22 05:15:00|4554.5|4548.5|4553.5|4547.5|4554.5|4548.5|4553.5|4547.5|3
1708579200000|2024-02-22 05:20:00|4553.6|4547.6|4557.6|4551.6|4559.1|4553.1|4553|4547|40
1708579500000|2024-02-22 05:25:00|4558.1|4552.1|4558.1|4552.1|4558.5|4552.5|4557.5|4551.5|0
1708579800000|2024-02-22 05:30:00|4559.1|4553.1|4559|4553|4559.5|4553.5|4556.5|4550.5|11
1708580100000|2024-02-22 05:35:00|4558.6|4552.6|4560.6|4554.6|4562|4556|4557.5|4551.5|2
1708580400000|2024-02-22 05:40:00|4561.1|4555.1|4561.6|4555.6|4562.1|4556.1|4560.5|4554.5|2
1708580700000|2024-02-22 05:45:00|4562|4556|4560.1|4554.1|4562|4556|4560.1|4554.1|0
1708581000000|2024-02-22 05:50:00|4558.1|4552.1|4557.6|4551.6|4558.5|4552.5|4556.6|4550.6|0
1708581300000|2024-02-22 05:55:00|4557.1|4551.1|4556.5|4550.5|4557.1|4551.1|4555|4549|5
1708581600000|2024-02-22 06:00:00|4556|4550|4554.6|4548.6|4556.5|4550.5|4552.1|4546.1|0
1708581900000|2024-02-22 06:05:00|4554.5|4548.5|4561.1|4555.1|4561.1|4555.1|4554.5|4548.5|4
1708582200000|2024-02-22 06:10:00|4560.6|4554.6|4562.1|4556.1|4562.1|4556.1|4560.6|4554.6|6
1708582500000|2024-02-22 06:15:00|4561.6|4555.6|4562.1|4556.1|4565.7|4559.7|4557.6|4551.6|97
1708582800000|2024-02-22 06:20:00|4561.6|4555.6|4561.6|4555.6|4563.1|4557.1|4560.1|4554.1|4
1708583100000|2024-02-22 06:25:00|4561.1|4555.1|4560.6|4554.6|4564.1|4558.1|4560.1|4554.1|3
1708583400000|2024-02-22 06:30:00|4559.6|4553.6|4561.7|4555.7|4564.1|4558.1|4559.6|4553.6|11
1708583700000|2024-02-22 06:35:00|4561.2|4555.2|4558.6|4552.6|4561.7|4555.7|4557.2|4551.2|1
1708584000000|2024-02-22 06:40:00|4558.2|4552.2|4561.7|4555.7|4562.7|4556.7|4557.6|4551.6|1
1708584300000|2024-02-22 06:45:00|4562.1|4556.1|4568.6|4562.6|4570.6|4564.6|4560.2|4554.2|4
1708584600000|2024-02-22 06:50:00|4570.1|4564.1|4578.1|4572.1|4578.1|4572.1|4567.7|4561.7|21
1708584900000|2024-02-22 06:55:00|4577.7|4571.7|4572.1|4566.1|4577.7|4571.7|4570.7|4564.7|0
1708585200000|2024-02-22 07:00:00|4572.2|4566.2|4573.7|4567.7|4575.7|4569.7|4572.2|4566.2|4
1708585500000|2024-02-22 07:05:00|4572.7|4566.7|4571.7|4565.7|4573.2|4567.2|4569.2|4563.2|21
1708585800000|2024-02-22 07:10:00|4571.6|4565.6|4570.2|4564.2|4572.1|4566.1|4568.7|4562.7|4
1708586100000|2024-02-22 07:15:00|4570.6|4564.6|4572.6|4566.6|4573.2|4567.2|4569.1|4563.1|6
1708586400000|2024-02-22 07:20:00|4573.1|4567.1|4573.7|4567.7|4574.1|4568.1|4571.6|4565.6|0
1708586700000|2024-02-22 07:25:00|4573.2|4567.2|4575.6|4569.6|4576.1|4570.1|4573.1|4567.1|1
1708587000000|2024-02-22 07:30:00|4575.1|4569.1|4575.6|4569.6|4577.1|4571.1|4574.6|4568.6|25
1708587300000|2024-02-22 07:35:00|4575.1|4569.1|4573.6|4567.6|4576.6|4570.6|4573.6|4567.6|4
1708587600000|2024-02-22 07:40:00|4573.2|4567.2|4574.6|4568.6|4576|4570|4572.7|4566.7|3
1708587900000|2024-02-22 07:45:00|4573.6|4567.6|4572.6|4566.6|4573.6|4567.6|4569.6|4563.6|15
1708588200000|2024-02-22 07:50:00|4572.1|4566.1|4571.6|4565.6|4572.6|4566.6|4570.1|4564.1|8
1708588500000|2024-02-22 07:55:00|4571.7|4565.7|4569.6|4563.6|4573.2|4567.2|4569.2|4563.2|3
1708588800000|2024-02-22 08:00:00|4568.7|4562.7|4566.6|4560.6|4569.1|4563.1|4563.6|4557.6|16
1708589100000|2024-02-22 08:05:00|4566.1|4560.1|4566.6|4560.6|4568.1|4562.1|4564.6|4558.6|2
1708589400000|2024-02-22 08:10:00|4567.6|4561.6|4568.1|4562.1|4570.6|4564.6|4567.6|4561.6|1
1708589700000|2024-02-22 08:15:00|4569.6|4563.6|4571.6|4565.6|4574.6|4568.6|4569.6|4563.6|2
1708590000000|2024-02-22 08:20:00|4571.7|4565.7|4577.1|4571.1|4577.1|4571.1|4568.6|4562.6|3
1708590300000|2024-02-22 08:25:00|4576.6|4570.6|4576.7|4570.7|4579.1|4573.1|4576.2|4570.2|1
1708590600000|2024-02-22 08:30:00|4576.6|4570.6|4570.6|4564.6|4577.6|4571.6|4569.6|4563.6|13
1708590900000|2024-02-22 08:35:00|4568.6|4562.6|4570.6|4564.6|4572.6|4566.6|4568.6|4562.6|29
1708591200000|2024-02-22 08:40:00|4569.2|4563.2|4572.6|4566.6|4573.1|4567.1|4568.7|4562.7|9
1708591500000|2024-02-22 08:45:00|4573.6|4567.6|4565.5|4559.5|4574.6|4568.6|4558.6|4552.6|390
1708591800000|2024-02-22 08:50:00|4565|4559|4569.6|4563.6|4574.1|4568.1|4565|4559|9
1708592100000|2024-02-22 08:55:00|4569.1|4563.1|4572.6|4566.6|4576.6|4570.6|4568.6|4562.6|347
1708592400000|2024-02-22 09:00:00|4573.1|4567.1|4567.6|4561.6|4574.1|4568.1|4565.6|4559.6|68
1708592700000|2024-02-22 09:05:00|4568.1|4562.1|4560.1|4554.1|4571.1|4565.1|4558.6|4552.6|23
1708593000000|2024-02-22 09:10:00|4559.6|4553.6|4558.6|4552.6|4561.1|4555.1|4558.1|4552.1|2
1708593300000|2024-02-22 09:15:00|4558.1|4552.1|4549.6|4543.6|4558.6|4552.6|4549.6|4543.6|9
1708593600000|2024-02-22 09:20:00|4550.1|4544.1|4548.6|4542.6|4550.6|4544.6|4547.6|4541.6|8
1708593900000|2024-02-22 09:25:00|4548.1|4542.1|4548.6|4542.6|4548.6|4542.6|4545.1|4539.1|2
1708594200000|2024-02-22 09:30:00|4547.1|4541.1|4548.6|4542.6|4551.1|4545.1|4547.1|4541.1|13
1708594500000|2024-02-22 09:35:00|4548.7|4542.7|4555.1|4549.1|4555.6|4549.6|4548.6|4542.6|7
1708594800000|2024-02-22 09:40:00|4554.1|4548.1|4556.6|4550.6|4558.1|4552.1|4552.6|4546.6|0
1708595100000|2024-02-22 09:45:00|4555.1|4549.1|4550.6|4544.6|4555.1|4549.1|4550.1|4544.1|4
1708595400000|2024-02-22 09:50:00|4550.1|4544.1|4549.6|4543.6|4553.6|4547.6|4549.1|4543.1|1
1708595700000|2024-02-22 09:55:00|4550.1|4544.1|4546.1|4540.1|4550.6|4544.6|4540.6|4534.6|157
1708596000000|2024-02-22 10:00:00|4544.1|4538.1|4543.6|4537.6|4545.1|4539.1|4541.1|4535.1|33
1708596300000|2024-02-22 10:05:00|4543.1|4537.1|4544.6|4538.6|4546.6|4540.6|4541.6|4535.6|0
1708596600000|2024-02-22 10:10:00|4543.7|4537.7|4548.1|4542.1|4548.1|4542.1|4542.6|4536.6|19
1708596900000|2024-02-22 10:15:00|4548.6|4542.6|4545.6|4539.6|4548.6|4542.6|4545.6|4539.6|0
1708597200000|2024-02-22 10:20:00|4546.1|4540.1|4546.6|4540.6|4547.7|4541.7|4546.1|4540.1|1
1708597500000|2024-02-22 10:25:00|4547.1|4541.1|4537.6|4531.6|4547.2|4541.2|4534.6|4528.6|77
1708597800000|2024-02-22 10:30:00|4538.1|4532.1|4538.6|4532.6|4539.6|4533.6|4535.6|4529.6|10
1708598100000|2024-02-22 10:35:00|4538.1|4532.1|4535.6|4529.6|4538.1|4532.1|4535.1|4529.1|2
1708598400000|2024-02-22 10:40:00|4536.6|4530.6|4540.7|4534.7|4540.7|4534.7|4536.6|4530.6|13
1708598700000|2024-02-22 10:45:00|4540.2|4534.2|4535.1|4529.1|4540.2|4534.2|4535.1|4529.1|2
1708599000000|2024-02-22 10:50:00|4534.7|4528.7|4534.6|4528.6|4537.2|4531.2|4534.2|4528.2|19
1708599300000|2024-02-22 10:55:00|4534.2|4528.2|4538.7|4532.7|4541.1|4535.1|4534.2|4528.2|8
1708599600000|2024-02-22 11:00:00|4539.7|4533.7|4535.7|4529.7|4540.7|4534.7|4533.7|4527.7|299
1708599900000|2024-02-22 11:05:00|4536.6|4530.6|4534.7|4528.7|4536.6|4530.6|4534.7|4528.7|13
1708600200000|2024-02-22 11:10:00|4534.2|4528.2|4540.7|4534.7|4541.6|4535.6|4534.2|4528.2|16
1708600500000|2024-02-22 11:15:00|4541.1|4535.1|4542.7|4536.7|4544.2|4538.2|4541.1|4535.1|5
1708600800000|2024-02-22 11:20:00|4543.6|4537.6|4545.7|4539.7|4545.7|4539.7|4539.7|4533.7|3
1708601100000|2024-02-22 11:25:00|4546.1|4540.1|4541.7|4535.7|4548.2|4542.2|4541.7|4535.7|43
1708601400000|2024-02-22 11:30:00|4542.7|4536.7|4541.7|4535.7|4542.7|4536.7|4538.7|4532.7|5
1708601700000|2024-02-22 11:35:00|4542.2|4536.2|4543.7|4537.7|4544.7|4538.7|4541.7|4535.7|3
1708602000000|2024-02-22 11:40:00|4542.7|4536.7|4541.7|4535.7|4545.7|4539.7|4541.2|4535.2|16
1708602300000|2024-02-22 11:45:00|4541.2|4535.2|4545.2|4539.2|4545.7|4539.7|4541.2|4535.2|0
1708602600000|2024-02-22 11:50:00|4544.7|4538.7|4547.7|4541.7|4547.7|4541.7|4542.7|4536.7|7
1708602900000|2024-02-22 11:55:00|4548.2|4542.2|4547.7|4541.7|4550.7|4544.7|4546.2|4540.2|24
1708603200000|2024-02-22 12:00:00|4548.2|4542.2|4547.7|4541.7|4551.7|4545.7|4546.7|4540.7|13
1708603500000|2024-02-22 12:05:00|4547.2|4541.2|4548.7|4542.7|4549.2|4543.2|4546.2|4540.2|3
1708603800000|2024-02-22 12:10:00|4549.2|4543.2|4552.7|4546.7|4553.2|4547.2|4548.2|4542.2|12
1708604100000|2024-02-22 12:15:00|4553.2|4547.2|4552.7|4546.7|4553.7|4547.7|4549.7|4543.7|24
1708604400000|2024-02-22 12:20:00|4553.2|4547.2|4550.7|4544.7|4555.2|4549.2|4550.2|4544.2|4
1708604700000|2024-02-22 12:25:00|4551.2|4545.2|4543.7|4537.7|4551.2|4545.2|4543.7|4537.7|29
1708605000000|2024-02-22 12:30:00|4544.2|4538.2|4547.2|4541.2|4547.7|4541.7|4544.2|4538.2|6
1708605300000|2024-02-22 12:35:00|4547.7|4541.7|4546.2|4540.2|4548.2|4542.2|4543.3|4537.3|17
1708605600000|2024-02-22 12:40:00|4545.7|4539.7|4537.8|4531.8|4545.7|4539.7|4537.8|4531.8|8
1708605900000|2024-02-22 12:45:00|4537.7|4531.7|4538.7|4532.7|4539.2|4533.2|4534.8|4528.8|9
1708606200000|2024-02-22 12:50:00|4538.8|4532.8|4541.7|4535.7|4542.7|4536.7|4538.7|4532.7|2
1708606500000|2024-02-22 12:55:00|4542.2|4536.2|4537.7|4531.7|4542.2|4536.2|4537.7|4531.7|19
1708606800000|2024-02-22 13:00:00|4538.2|4532.2|4536.2|4530.2|4540.3|4534.3|4533.3|4527.3|45
1708607100000|2024-02-22 13:05:00|4535.7|4529.7|4530.7|4524.7|4538.2|4532.2|4530.2|4524.2|30
1708607400000|2024-02-22 13:10:00|4530.2|4524.2|4531.8|4525.8|4535.2|4529.2|4530.2|4524.2|469
1708607700000|2024-02-22 13:15:00|4531.3|4525.3|4523.2|4517.2|4531.8|4525.8|4522.8|4516.8|92
1708608000000|2024-02-22 13:20:00|4522.7|4516.7|4525.7|4519.7|4526.2|4520.2|4522.2|4516.2|26
1708608300000|2024-02-22 13:25:00|4525.2|4519.2|4528.2|4522.2|4529.7|4523.7|4520.3|4514.3|34
1708608600000|2024-02-22 13:30:00|4527.2|4521.2|4520.8|4514.8|4528.2|4522.2|4517.8|4511.8|105
1708608900000|2024-02-22 13:35:00|4520.7|4514.7|4515.7|4509.7|4520.7|4514.7|4513.7|4507.7|150
1708609200000|2024-02-22 13:40:00|4515.2|4509.2|4515.7|4509.7|4518.2|4512.2|4514.7|4508.7|314
1708612200000|2024-02-22 14:30:00|4511.3|4505.3|4532.9|4526.9|4536.4|4530.4|4511.3|4505.3|1884
1708612500000|2024-02-22 14:35:00|4533.4|4527.4|4552.4|4546.4|4554.9|4548.9|4531.4|4525.4|1104
1708612800000|2024-02-22 14:40:00|4551.9|4545.9|4543.4|4537.4|4556.4|4550.4|4543.4|4537.4|580
1708613100000|2024-02-22 14:45:00|4544.4|4538.4|4550.9|4544.9|4555.4|4549.4|4543.5|4537.5|531
1708613400000|2024-02-22 14:50:00|4551|4545|4550.4|4544.4|4556.4|4550.4|4542.4|4536.4|659
1708613700000|2024-02-22 14:55:00|4550.9|4544.9|4533.8|4527.8|4554.4|4548.4|4531.9|4525.9|373
1708614000000|2024-02-22 15:00:00|4533.9|4527.9|4532.4|4526.4|4541.3|4535.3|4526.9|4520.9|387
1708614300000|2024-02-22 15:05:00|4534.9|4528.9|4521.5|4515.5|4535.4|4529.4|4518.4|4512.4|507
1708614600000|2024-02-22 15:10:00|4522|4516|4533.1|4527.1|4535.1|4529.1|4520.5|4514.5|378
1708614900000|2024-02-22 15:15:00|4533.6|4527.6|4548.1|4542.1|4549.2|4543.2|4530.6|4524.6|1046
1708615200000|2024-02-22 15:20:00|4547.6|4541.6|4544|4538|4555|4549|4544|4538|550
1708615500000|2024-02-22 15:25:00|4544.1|4538.1|4549.6|4543.6|4552|4546|4543|4537|251
1708615800000|2024-02-22 15:30:00|4549.5|4543.5|4556|4550|4560.5|4554.5|4549.5|4543.5|354
1708616100000|2024-02-22 15:35:00|4555.6|4549.6|4554.5|4548.5|4556.5|4550.5|4548.6|4542.6|587
1708616400000|2024-02-22 15:40:00|4555.5|4549.5|4553|4547|4558.5|4552.5|4547.5|4541.5|266
1708616700000|2024-02-22 15:45:00|4553.5|4547.5|4576.5|4570.5|4576.5|4570.5|4552.5|4546.5|238
1708617000000|2024-02-22 15:50:00|4578.5|4572.5|4578.5|4572.5|4585|4579|4575.5|4569.5|819
1708617300000|2024-02-22 15:55:00|4579|4573|4564|4558|4582.5|4576.5|4563.6|4557.6|346
1708617600000|2024-02-22 16:00:00|4565.6|4559.6|4582.6|4576.6|4586.6|4580.6|4565.6|4559.6|351
1708617900000|2024-02-22 16:05:00|4583.5|4577.5|4574|4568|4589.6|4583.6|4574|4568|791
1708618200000|2024-02-22 16:10:00|4573.5|4567.5|4573.5|4567.5|4580.5|4574.5|4567.5|4561.5|147
1708618500000|2024-02-22 16:15:00|4574|4568|4574|4568|4577|4571|4561.5|4555.5|362
1708618800000|2024-02-22 16:20:00|4574.5|4568.5|4571.9|4565.9|4575.5|4569.5|4564.4|4558.4|132
1708619100000|2024-02-22 16:25:00|4571.4|4565.4|4564.9|4558.9|4572.4|4566.4|4564.4|4558.4|226
1708619400000|2024-02-22 16:30:00|4564.4|4558.4|4575.4|4569.4|4579.4|4573.4|4564.4|4558.4|154
1708619700000|2024-02-22 16:35:00|4575.5|4569.5|4576.4|4570.4|4579.5|4573.5|4573.4|4567.4|109
1708620000000|2024-02-22 16:40:00|4574.4|4568.4|4567.9|4561.9|4574.4|4568.4|4566.4|4560.4|262
1708620300000|2024-02-22 16:45:00|4567.4|4561.4|4561|4555|4568.4|4562.4|4558.9|4552.9|204
1708620600000|2024-02-22 16:50:00|4561.5|4555.5|4568|4562|4573.5|4567.5|4560|4554|80
1708620900000|2024-02-22 16:55:00|4567.5|4561.5|4572|4566|4572|4566|4564.5|4558.5|71
1708621200000|2024-02-22 17:00:00|4571.5|4565.5|4564.5|4558.5|4571.5|4565.5|4563.6|4557.6|175
1708621500000|2024-02-22 17:05:00|4563.5|4557.5|4561.5|4555.5|4564|4558|4553.5|4547.5|180
1708621800000|2024-02-22 17:10:00|4562|4556|4560|4554|4563|4557|4556|4550|137
1708622100000|2024-02-22 17:15:00|4560.5|4554.5|4559.5|4553.5|4566|4560|4559|4553|194
1708622400000|2024-02-22 17:20:00|4560|4554|4556.5|4550.5|4562|4556|4556.5|4550.5|101
1708622700000|2024-02-22 17:25:00|4556|4550|4556.9|4550.9|4561|4555|4552.4|4546.4|411
1708623000000|2024-02-22 17:30:00|4557.4|4551.4|4551.9|4545.9|4557.4|4551.4|4545.9|4539.9|168
1708623300000|2024-02-22 17:35:00|4552.4|4546.4|4549|4543|4552.4|4546.4|4547.4|4541.4|205
1708623600000|2024-02-22 17:40:00|4548.5|4542.5|4549|4543|4554.5|4548.5|4548.5|4542.5|243
1708623900000|2024-02-22 17:45:00|4548.5|4542.5|4556|4550|4557|4551|4543.5|4537.5|147
1708624200000|2024-02-22 17:50:00|4555.5|4549.5|4546|4540|4555.5|4549.5|4545.5|4539.5|72
1708624500000|2024-02-22 17:55:00|4545.5|4539.5|4542|4536|4547|4541|4540.5|4534.5|70
1708624800000|2024-02-22 18:00:00|4541.5|4535.5|4533.5|4527.5|4548|4542|4532|4526|158
1708625100000|2024-02-22 18:05:00|4534|4528|4524.5|4518.5|4536|4530|4523.5|4517.5|586
1708625400000|2024-02-22 18:10:00|4524.1|4518.1|4521.1|4515.1|4526.6|4520.6|4517.6|4511.6|263
1708625700000|2024-02-22 18:15:00|4520.6|4514.6|4497|4491|4521.6|4515.6|4494.6|4488.6|985
1708626000000|2024-02-22 18:20:00|4497.5|4491.5|4497|4491|4501|4495|4490|4484|487
1708626300000|2024-02-22 18:25:00|4496.5|4490.5|4511|4505|4511.5|4505.5|4489.5|4483.5|425
1708626600000|2024-02-22 18:30:00|4510.6|4504.6|4505.6|4499.6|4510.6|4504.6|4504.6|4498.6|44
1708626900000|2024-02-22 18:35:00|4504.1|4498.1|4491.6|4485.6|4504.6|4498.6|4490.6|4484.6|193
1708627200000|2024-02-22 18:40:00|4491.1|4485.1|4502.6|4496.6|4503.6|4497.6|4488.6|4482.6|76
1708627500000|2024-02-22 18:45:00|4502.1|4496.1|4493.6|4487.6|4502.6|4496.6|4490.6|4484.6|163
1708627800000|2024-02-22 18:50:00|4493.1|4487.1|4491.6|4485.6|4495.1|4489.1|4487.6|4481.6|538
1708628100000|2024-02-22 18:55:00|4490.6|4484.6|4483.5|4477.5|4491.1|4485.1|4475.5|4469.5|1283
1708628400000|2024-02-22 19:00:00|4483|4477|4473|4467|4488|4482|4472.5|4466.5|552
1708628700000|2024-02-22 19:05:00|4473.5|4467.5|4483.5|4477.5|4484.5|4478.5|4466|4460|754
1708629000000|2024-02-22 19:10:00|4481.5|4475.5|4473.5|4467.5|4488.5|4482.5|4472.5|4466.5|3340
1708629300000|2024-02-22 19:15:00|4474|4468|4480.1|4474.1|4482.6|4476.6|4474|4468|1038
1708650000000|2024-02-23 01:00:00|4484.3|4478.3|4488.3|4482.3|4490.8|4484.8|4481.8|4475.8|94
1708650300000|2024-02-23 01:05:00|4487.8|4481.8|4489.8|4483.8|4491.8|4485.8|4485.8|4479.8|25
1708650600000|2024-02-23 01:10:00|4490.3|4484.3|4491.3|4485.3|4493.3|4487.3|4489.3|4483.3|4
1708650900000|2024-02-23 01:15:00|4490.3|4484.3|4495.3|4489.3|4495.8|4489.8|4488.8|4482.8|33
1708651200000|2024-02-23 01:20:00|4495.8|4489.8|4496.3|4490.3|4497.8|4491.8|4493.3|4487.3|96
1708651500000|2024-02-23 01:25:00|4495.8|4489.8|4493.8|4487.8|4495.8|4489.8|4491.8|4485.8|19
1708651800000|2024-02-23 01:30:00|4493.3|4487.3|4498.4|4492.4|4498.8|4492.8|4493.3|4487.3|69
1708652100000|2024-02-23 01:35:00|4498.3|4492.3|4502.4|4496.4|4505.9|4499.9|4497.3|4491.3|100
1708652400000|2024-02-23 01:40:00|4503.4|4497.4|4505.9|4499.9|4506.9|4500.9|4501.4|4495.4|13
1708652700000|2024-02-23 01:45:00|4504.9|4498.9|4503.4|4497.4|4507.8|4501.8|4502.9|4496.9|38
1708653000000|2024-02-23 01:50:00|4503.9|4497.9|4511.9|4505.9|4511.9|4505.9|4503.4|4497.4|38
1708653300000|2024-02-23 01:55:00|4509.9|4503.9|4507.4|4501.4|4510.4|4504.4|4504.9|4498.9|18
1708653600000|2024-02-23 02:00:00|4506.9|4500.9|4505.9|4499.9|4506.9|4500.9|4504.9|4498.9|32
1708653900000|2024-02-23 02:05:00|4506.4|4500.4|4506.4|4500.4|4506.9|4500.9|4504.4|4498.4|6
1708654200000|2024-02-23 02:10:00|4505.9|4499.9|4502.4|4496.4|4506.4|4500.4|4502.4|4496.4|2
1708654500000|2024-02-23 02:15:00|4501|4495|4497.9|4491.9|4501|4495|4497.9|4491.9|56
1708654800000|2024-02-23 02:20:00|4498.9|4492.9|4500.4|4494.4|4500.4|4494.4|4498.9|4492.9|5
1708655100000|2024-02-23 02:25:00|4499.9|4493.9|4498.9|4492.9|4500.4|4494.4|4498.9|4492.9|11
1708655400000|2024-02-23 02:30:00|4497.9|4491.9|4498.4|4492.4|4499.4|4493.4|4491.9|4485.9|12
1708655700000|2024-02-23 02:35:00|4497.9|4491.9|4497.4|4491.4|4499.4|4493.4|4495.9|4489.9|9
1708656000000|2024-02-23 02:40:00|4496.9|4490.9|4499.4|4493.4|4499.4|4493.4|4496.4|4490.4|1
1708656300000|2024-02-23 02:45:00|4499.9|4493.9|4498.4|4492.4|4499.9|4493.9|4496.4|4490.4|87
1708656600000|2024-02-23 02:50:00|4497.4|4491.4|4493.4|4487.4|4497.9|4491.9|4493.4|4487.4|45
1708656900000|2024-02-23 02:55:00|4492.9|4486.9|4493.4|4487.4|4495.4|4489.4|4490.9|4484.9|50
1708657200000|2024-02-23 03:00:00|4492.9|4486.9|4497.4|4491.4|4497.4|4491.4|4491.9|4485.9|4
1708657500000|2024-02-23 03:05:00|4496.9|4490.9|4496.4|4490.4|4497.4|4491.4|4495.4|4489.4|4
1708657800000|2024-02-23 03:10:00|4495.9|4489.9|4493.4|4487.4|4497.4|4491.4|4493.4|4487.4|0
1708658100000|2024-02-23 03:15:00|4493.9|4487.9|4497.4|4491.4|4497.4|4491.4|4493.4|4487.4|0
1708658400000|2024-02-23 03:20:00|4497.9|4491.9|4495.4|4489.4|4498.4|4492.4|4495.4|4489.4|4
1708658700000|2024-02-23 03:25:00|4495.9|4489.9|4494.4|4488.4|4496.4|4490.4|4494.4|4488.4|0
1708659000000|2024-02-23 03:30:00|4493.4|4487.4|4493.4|4487.4|4494.4|4488.4|4493.4|4487.4|0
1708659300000|2024-02-23 03:35:00|4491.9|4485.9|4491.4|4485.4|4491.9|4485.9|4491.4|4485.4|0
1708659600000|2024-02-23 03:40:00|4490.9|4484.9|4490.4|4484.4|4491.4|4485.4|4490.4|4484.4|0
1708659900000|2024-02-23 03:45:00|4490.9|4484.9|4491.4|4485.4|4491.9|4485.9|4490.4|4484.4|0
1708660200000|2024-02-23 03:50:00|4490.9|4484.9|4491.4|4485.4|4491.4|4485.4|4490.9|4484.9|0
1708660500000|2024-02-23 03:55:00|4491.9|4485.9|4491.4|4485.4|4491.9|4485.9|4490.9|4484.9|1
1708660800000|2024-02-23 04:00:00|4490.9|4484.9|4491.9|4485.9|4491.9|4485.9|4490.9|4484.9|1
1708661100000|2024-02-23 04:05:00|4492|4486|4493.4|4487.4|4493.9|4487.9|4491.9|4485.9|19
1708661400000|2024-02-23 04:10:00|4492.9|4486.9|4494.4|4488.4|4494.4|4488.4|4492.9|4486.9|2
1708661700000|2024-02-23 04:15:00|4494.9|4488.9|4494.4|4488.4|4494.9|4488.9|4494.4|4488.4|0
1708662000000|2024-02-23 04:20:00|4494.9|4488.9|4494.4|4488.4|4494.9|4488.9|4494.4|4488.4|0
1708662300000|2024-02-23 04:25:00|4494.9|4488.9|4494.4|4488.4|4494.9|4488.9|4493.9|4487.9|0
1708662600000|2024-02-23 04:30:00|4494.9|4488.9|4495|4489|4495|4489|4494.4|4488.4|13
1708662900000|2024-02-23 04:35:00|4494.5|4488.5|4494.4|4488.4|4494.5|4488.5|4493.9|4487.9|0
1708663200000|2024-02-23 04:40:00|4493.9|4487.9|4496|4490|4496|4490|4493.9|4487.9|0
1708663500000|2024-02-23 04:45:00|4495.5|4489.5|4496.5|4490.5|4496.5|4490.5|4495.5|4489.5|0
1708663800000|2024-02-23 04:50:00|4496.4|4490.4|4495.5|4489.5|4496.4|4490.4|4495.5|4489.5|0
1708664100000|2024-02-23 04:55:00|4496|4490|4495.5|4489.5|4496.5|4490.5|4495|4489|1
1708664400000|2024-02-23 05:00:00|4496|4490|4495.5|4489.5|4496|4490|4495.5|4489.5|0
1708664700000|2024-02-23 05:05:00|4495|4489|4495|4489|4495|4489|4495|4489|0
1708665000000|2024-02-23 05:10:00|4494.4|4488.4|4491.5|4485.5|4494.5|4488.5|4491.5|4485.5|0
1708665300000|2024-02-23 05:15:00|4491|4485|4491.5|4485.5|4491.5|4485.5|4490|4484|27
1708665600000|2024-02-23 05:20:00|4492|4486|4493|4487|4493|4487|4492|4486|0
1708665900000|2024-02-23 05:25:00|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492|4486|1
1708666200000|2024-02-23 05:30:00|4491.5|4485.5|4491.5|4485.5|4494.5|4488.5|4489.5|4483.5|47
1708666500000|2024-02-23 05:35:00|4491|4485|4490|4484|4491.5|4485.5|4490|4484|2
1708666800000|2024-02-23 05:40:00|4490.5|4484.5|4492.5|4486.5|4492.5|4486.5|4490.5|4484.5|1
1708667100000|2024-02-23 05:45:00|4493.5|4487.5|4494.5|4488.5|4495|4489|4492|4486|7
1708667400000|2024-02-23 05:50:00|4494|4488|4496|4490|4496|4490|4494|4488|0
1708667700000|2024-02-23 05:55:00|4496.5|4490.5|4494.5|4488.5|4496.5|4490.5|4494|4488|0
1708668000000|2024-02-23 06:00:00|4495.5|4489.5|4494.5|4488.5|4495.5|4489.5|4494.5|4488.5|21
1708668300000|2024-02-23 06:05:00|4495|4489|4494.5|4488.5|4495.5|4489.5|4494|4488|1
1708668600000|2024-02-23 06:10:00|4494|4488|4497.5|4491.5|4497.5|4491.5|4494|4488|0
1708668900000|2024-02-23 06:15:00|4497|4491|4497.5|4491.5|4498.5|4492.5|4496.5|4490.5|0
1708669200000|2024-02-23 06:20:00|4496.5|4490.5|4498.5|4492.5|4499|4493|4495.5|4489.5|4
1708669500000|2024-02-23 06:25:00|4499|4493|4497.5|4491.5|4499|4493|4497.5|4491.5|1
1708669800000|2024-02-23 06:30:00|4498|4492|4498.5|4492.5|4499|4493|4497.5|4491.5|0
1708670100000|2024-02-23 06:35:00|4498|4492|4502|4496|4502.5|4496.5|4497|4491|6
1708670400000|2024-02-23 06:40:00|4501.5|4495.5|4506|4500|4506|4500|4501.5|4495.5|26
1708670700000|2024-02-23 06:45:00|4505.5|4499.5|4505|4499|4507.5|4501.5|4501|4495|92
1708671000000|2024-02-23 06:50:00|4504.5|4498.5|4505|4499|4505|4499|4503|4497|3
1708671300000|2024-02-23 06:55:00|4505.5|4499.5|4504|4498|4505.5|4499.5|4503|4497|6
1708671600000|2024-02-23 07:00:00|4503|4497|4506|4500|4507|4501|4503|4497|6
1708671900000|2024-02-23 07:05:00|4506.5|4500.5|4509.5|4503.5|4510|4504|4506.5|4500.5|46
1708672200000|2024-02-23 07:10:00|4509|4503|4510.5|4504.5|4511|4505|4509|4503|0
1708672500000|2024-02-23 07:15:00|4510|4504|4508.6|4502.6|4510|4504|4508|4502|22
1708672800000|2024-02-23 07:20:00|4509|4503|4509.6|4503.6|4510.1|4504.1|4508.1|4502.1|1
1708673100000|2024-02-23 07:25:00|4510|4504|4508.6|4502.6|4510|4504|4508.1|4502.1|11
1708673400000|2024-02-23 07:30:00|4508.1|4502.1|4505.1|4499.1|4508.1|4502.1|4505|4499|15
1708673700000|2024-02-23 07:35:00|4505|4499|4503|4497|4505.1|4499.1|4503|4497|0
1708674000000|2024-02-23 07:40:00|4503.1|4497.1|4506|4500|4506.5|4500.5|4503.1|4497.1|1
1708674300000|2024-02-23 07:45:00|4505.1|4499.1|4508|4502|4508|4502|4504.5|4498.5|1
1708674600000|2024-02-23 07:50:00|4507.5|4501.5|4507.5|4501.5|4508.5|4502.5|4507.5|4501.5|1
1708674900000|2024-02-23 07:55:00|4507.6|4501.6|4507.1|4501.1|4507.6|4501.6|4506.6|4500.6|2
1708675200000|2024-02-23 08:00:00|4504.6|4498.6|4513.6|4507.6|4513.6|4507.6|4504.6|4498.6|13
1708675500000|2024-02-23 08:05:00|4513.1|4507.1|4513.6|4507.6|4515.1|4509.1|4509.6|4503.6|14
1708675800000|2024-02-23 08:10:00|4514.1|4508.1|4503.6|4497.6|4514.1|4508.1|4502.6|4496.6|58
1708676100000|2024-02-23 08:15:00|4504.6|4498.6|4507.1|4501.1|4508.1|4502.1|4504.6|4498.6|0
1708676400000|2024-02-23 08:20:00|4507.6|4501.6|4507.6|4501.6|4508.1|4502.1|4505.6|4499.6|13
1708676700000|2024-02-23 08:25:00|4506.6|4500.6|4509.6|4503.6|4510.6|4504.6|4501.6|4495.6|5
1708677000000|2024-02-23 08:30:00|4509.1|4503.1|4509.6|4503.6|4510.6|4504.6|4508.6|4502.6|1
1708677300000|2024-02-23 08:35:00|4509.1|4503.1|4504.1|4498.1|4509.1|4503.1|4504.1|4498.1|5
1708677600000|2024-02-23 08:40:00|4504.6|4498.6|4499.6|4493.6|4504.6|4498.6|4499.1|4493.1|8
1708677900000|2024-02-23 08:45:00|4499.1|4493.1|4500.1|4494.1|4500.1|4494.1|4497.6|4491.6|12
1708678200000|2024-02-23 08:50:00|4499.6|4493.6|4501.1|4495.1|4502.6|4496.6|4499.1|4493.1|2
1708678500000|2024-02-23 08:55:00|4501.6|4495.6|4503.6|4497.6|4506.5|4500.5|4501.6|4495.6|6
1708678800000|2024-02-23 09:00:00|4503.1|4497.1|4500.6|4494.6|4506.1|4500.1|4500.6|4494.6|1
1708679100000|2024-02-23 09:05:00|4501.6|4495.6|4502.6|4496.6|4502.6|4496.6|4500.6|4494.6|5
1708679400000|2024-02-23 09:10:00|4503.1|4497.1|4503.6|4497.6|4506.6|4500.6|4502.6|4496.6|5
1708679700000|2024-02-23 09:15:00|4502.6|4496.6|4504.6|4498.6|4504.6|4498.6|4501.6|4495.6|4
1708680000000|2024-02-23 09:20:00|4504.1|4498.1|4505.1|4499.1|4505.6|4499.6|4502.6|4496.6|2
1708680300000|2024-02-23 09:25:00|4504.6|4498.6|4498.6|4492.6|4504.7|4498.7|4497.6|4491.6|13
1708680600000|2024-02-23 09:30:00|4497.7|4491.7|4493.1|4487.1|4497.7|4491.7|4492.6|4486.6|17
1708680900000|2024-02-23 09:35:00|4493.6|4487.6|4488.6|4482.6|4494.1|4488.1|4488.1|4482.1|16
1708681200000|2024-02-23 09:40:00|4487.1|4481.1|4482.6|4476.6|4487.6|4481.6|4481.1|4475.1|54
1708681500000|2024-02-23 09:45:00|4483.1|4477.1|4482.1|4476.1|4486.1|4480.1|4482.1|4476.1|69
1708681800000|2024-02-23 09:50:00|4481.6|4475.6|4478.1|4472.1|4482.1|4476.1|4476.1|4470.1|39
1708682100000|2024-02-23 09:55:00|4477.6|4471.6|4483.6|4477.6|4485.1|4479.1|4477.6|4471.6|9
1708682400000|2024-02-23 10:00:00|4482.6|4476.6|4479.1|4473.1|4482.6|4476.6|4477.6|4471.6|35
1708682700000|2024-02-23 10:05:00|4478.6|4472.6|4485.7|4479.7|4485.7|4479.7|4476.1|4470.1|32
1708683000000|2024-02-23 10:10:00|4485.6|4479.6|4481.6|4475.6|4486.2|4480.2|4480.1|4474.1|5
1708683300000|2024-02-23 10:15:00|4481.2|4475.2|4484.6|4478.6|4484.6|4478.6|4477.1|4471.1|20
1708683600000|2024-02-23 10:20:00|4484.2|4478.2|4486.7|4480.7|4486.7|4480.7|4482.1|4476.1|5
1708683900000|2024-02-23 10:25:00|4486.6|4480.6|4488.1|4482.1|4489.1|4483.1|4486.2|4480.2|16
1708684200000|2024-02-23 10:30:00|4487.1|4481.1|4480.2|4474.2|4487.2|4481.2|4479.2|4473.2|44
1708684500000|2024-02-23 10:35:00|4480.7|4474.7|4482.6|4476.6|4482.6|4476.6|4480.7|4474.7|5
1708684800000|2024-02-23 10:40:00|4482.7|4476.7|4485.1|4479.1|4485.1|4479.1|4482.7|4476.7|2
1708685100000|2024-02-23 10:45:00|4484.6|4478.6|4480.1|4474.1|4484.6|4478.6|4479.6|4473.6|6
1708685400000|2024-02-23 10:50:00|4480.2|4474.2|4477.7|4471.7|4481.1|4475.1|4477.2|4471.2|11
1708685700000|2024-02-23 10:55:00|4478.6|4472.6|4477.2|4471.2|4478.6|4472.6|4476.1|4470.1|130
1708686000000|2024-02-23 11:00:00|4477.7|4471.7|4481.2|4475.2|4483.2|4477.2|4476.7|4470.7|27
1708686300000|2024-02-23 11:05:00|4482.2|4476.2|4480.7|4474.7|4482.7|4476.7|4479.2|4473.2|7
1708686600000|2024-02-23 11:10:00|4480.2|4474.2|4480.2|4474.2|4482.2|4476.2|4479.2|4473.2|30
1708686900000|2024-02-23 11:15:00|4480.7|4474.7|4481.2|4475.2|4481.2|4475.2|4478.2|4472.2|13
1708687200000|2024-02-23 11:20:00|4482.2|4476.2|4482.7|4476.7|4483.2|4477.2|4481.2|4475.2|12
1708687500000|2024-02-23 11:25:00|4482.2|4476.2|4483.7|4477.7|4483.7|4477.7|4481.2|4475.2|17
1708687800000|2024-02-23 11:30:00|4486.2|4480.2|4484.7|4478.7|4488.7|4482.7|4484.3|4478.3|81
1708688100000|2024-02-23 11:35:00|4485.2|4479.2|4481.7|4475.7|4485.2|4479.2|4478.7|4472.7|9
1708688400000|2024-02-23 11:40:00|4482.2|4476.2|4483.2|4477.2|4483.7|4477.7|4481.2|4475.2|62
1708688700000|2024-02-23 11:45:00|4482.7|4476.7|4481.2|4475.2|4485.2|4479.2|4481.2|4475.2|3
1708689000000|2024-02-23 11:50:00|4480.2|4474.2|4476.2|4470.2|4480.7|4474.7|4473.7|4467.7|39
1708689300000|2024-02-23 11:55:00|4475.7|4469.7|4481.7|4475.7|4482.7|4476.7|4475.7|4469.7|9
1708689600000|2024-02-23 12:00:00|4481.8|4475.8|4485.7|4479.7|4485.7|4479.7|4481.8|4475.8|0
1708689900000|2024-02-23 12:05:00|4484.7|4478.7|4485.7|4479.7|4485.7|4479.7|4480.7|4474.7|2
1708690200000|2024-02-23 12:10:00|4485.2|4479.2|4489.2|4483.2|4489.2|4483.2|4484.7|4478.7|1
1708690500000|2024-02-23 12:15:00|4488.7|4482.7|4488.7|4482.7|4489.2|4483.2|4488.3|4482.3|0
1708690800000|2024-02-23 12:20:00|4488.8|4482.8|4485.7|4479.7|4490.2|4484.2|4485.7|4479.7|0
1708691100000|2024-02-23 12:25:00|4485.8|4479.8|4485.7|4479.7|4490.7|4484.7|4485.7|4479.7|0
1708691400000|2024-02-23 12:30:00|4486.2|4480.2|4487.8|4481.8|4488.7|4482.7|4486.2|4480.2|6
1708691700000|2024-02-23 12:35:00|4488.2|4482.2|4489.3|4483.3|4489.3|4483.3|4488.2|4482.2|10
1708692000000|2024-02-23 12:40:00|4490.8|4484.8|4491.3|4485.3|4491.3|4485.3|4489.3|4483.3|22
1708692300000|2024-02-23 12:45:00|4492.3|4486.3|4493.3|4487.3|4493.8|4487.8|4492.3|4486.3|29
1708692600000|2024-02-23 12:50:00|4492.8|4486.8|4481.8|4475.8|4492.8|4486.8|4481.8|4475.8|26
1708692900000|2024-02-23 12:55:00|4480.8|4474.8|4476.7|4470.7|4480.8|4474.8|4476.7|4470.7|62
1708693200000|2024-02-23 13:00:00|4477.2|4471.2|4476.2|4470.2|4478.2|4472.2|4472.2|4466.2|67
1708693500000|2024-02-23 13:05:00|4475.7|4469.7|4469.8|4463.8|4475.7|4469.7|4468.8|4462.8|144
1708693800000|2024-02-23 13:10:00|4469.3|4463.3|4465.7|4459.7|4469.8|4463.8|4463.7|4457.7|102
1708694100000|2024-02-23 13:15:00|4466.2|4460.2|4466.2|4460.2|4468.2|4462.2|4463.7|4457.7|97
1708694400000|2024-02-23 13:20:00|4465.2|4459.2|4459.7|4453.7|4470.2|4464.2|4458.7|4452.7|117
1708694700000|2024-02-23 13:25:00|4460.2|4454.2|4461.8|4455.8|4462.2|4456.2|4455.2|4449.2|394
1708695000000|2024-02-23 13:30:00|4461.7|4455.7|4443.7|4437.7|4461.8|4455.8|4443.2|4437.2|101
1708695300000|2024-02-23 13:35:00|4444.2|4438.2|4454.3|4448.3|4457.2|4451.2|4444.2|4438.2|92
1708695600000|2024-02-23 13:40:00|4453.8|4447.8|4456.8|4450.8|4461.7|4455.7|4452.3|4446.3|186
1708698600000|2024-02-23 14:30:00|4448.7|4442.7|4463.2|4457.2|4463.7|4457.7|4443.8|4437.8|1126
1708698900000|2024-02-23 14:35:00|4462.7|4456.7|4461.3|4455.3|4473.2|4467.2|4456.2|4450.2|859
1708699200000|2024-02-23 14:40:00|4460.8|4454.8|4470.2|4464.2|4478.3|4472.3|4458.3|4452.3|423
1708699500000|2024-02-23 14:45:00|4469.3|4463.3|4476.7|4470.7|4477.2|4471.2|4465.3|4459.3|197
1708699800000|2024-02-23 14:50:00|4477.2|4471.2|4478.3|4472.3|4484.3|4478.3|4469.3|4463.3|262
1708700100000|2024-02-23 14:55:00|4478.8|4472.8|4470.8|4464.8|4489.8|4483.8|4470.2|4464.2|167
1708700400000|2024-02-23 15:00:00|4471.2|4465.2|4465.8|4459.8|4471.7|4465.7|4459.3|4453.3|380
1708700700000|2024-02-23 15:05:00|4465.3|4459.3|4478.3|4472.3|4480.3|4474.3|4463.3|4457.3|176
1708701000000|2024-02-23 15:10:00|4477.3|4471.3|4480.3|4474.3|4488.3|4482.3|4477.3|4471.3|294
1708701300000|2024-02-23 15:15:00|4479.8|4473.8|4496.3|4490.3|4499.3|4493.3|4478.8|4472.8|318
1708701600000|2024-02-23 15:20:00|4494.8|4488.8|4484.8|4478.8|4497.8|4491.8|4484.3|4478.3|143
1708701900000|2024-02-23 15:25:00|4485.3|4479.3|4493.3|4487.3|4493.8|4487.8|4485.3|4479.3|117
1708702200000|2024-02-23 15:30:00|4492.8|4486.8|4496.3|4490.3|4503.3|4497.3|4484.8|4478.8|168
1708702500000|2024-02-23 15:35:00|4495.8|4489.8|4495.8|4489.8|4504.3|4498.3|4494.3|4488.3|128
1708702800000|2024-02-23 15:40:00|4495.3|4489.3|4486.3|4480.3|4500.3|4494.3|4484.8|4478.8|212
1708703100000|2024-02-23 15:45:00|4485.8|4479.8|4472.2|4466.2|4489.8|4483.8|4469.3|4463.3|290
1708703400000|2024-02-23 15:50:00|4471.7|4465.7|4474.8|4468.8|4478.7|4472.7|4468.7|4462.7|259
1708703700000|2024-02-23 15:55:00|4475.3|4469.3|4469.7|4463.7|4476.3|4470.3|4467.3|4461.3|547
1708704000000|2024-02-23 16:00:00|4469.3|4463.3|4463.3|4457.3|4471.3|4465.3|4461.2|4455.2|225
1708704300000|2024-02-23 16:05:00|4462.8|4456.8|4469.3|4463.3|4469.3|4463.3|4461.3|4455.3|137
1708704600000|2024-02-23 16:10:00|4468.3|4462.3|4455.3|4449.3|4474.3|4468.3|4455.3|4449.3|362
1708704900000|2024-02-23 16:15:00|4454.8|4448.8|4456.8|4450.8|4460.3|4454.3|4453.8|4447.8|102
1708705200000|2024-02-23 16:20:00|4456.3|4450.3|4472.8|4466.8|4473.3|4467.3|4456.3|4450.3|97
1708705500000|2024-02-23 16:25:00|4472.3|4466.3|4474.8|4468.8|4474.8|4468.8|4467.8|4461.8|647
1708705800000|2024-02-23 16:30:00|4475.3|4469.3|4490.3|4484.3|4492.8|4486.8|4475.3|4469.3|157
1708706100000|2024-02-23 16:35:00|4490.8|4484.8|4479.8|4473.8|4493.3|4487.3|4479.8|4473.8|194
1708706400000|2024-02-23 16:40:00|4480.3|4474.3|4485.8|4479.8|4493.3|4487.3|4479.8|4473.8|360
1708706700000|2024-02-23 16:45:00|4485.3|4479.3|4478.8|4472.8|4485.3|4479.3|4471.3|4465.3|306
1708707000000|2024-02-23 16:50:00|4479.3|4473.3|4483.3|4477.3|4490.3|4484.3|4478.8|4472.8|178
1708707300000|2024-02-23 16:55:00|4484.3|4478.3|4469.3|4463.3|4485.8|4479.8|4469.3|4463.3|81
1708707600000|2024-02-23 17:00:00|4468.3|4462.3|4467.9|4461.9|4468.3|4462.3|4458.3|4452.3|310
1708707900000|2024-02-23 17:05:00|4468.3|4462.3|4470.3|4464.3|4474.8|4468.8|4468.3|4462.3|37
1708708200000|2024-02-23 17:10:00|4472.3|4466.3|4473.8|4467.8|4474.3|4468.3|4468.8|4462.8|84
1708708500000|2024-02-23 17:15:00|4473.3|4467.3|4469.3|4463.3|4473.3|4467.3|4465.3|4459.3|51
1708708800000|2024-02-23 17:20:00|4468.8|4462.8|4464.3|4458.3|4471.3|4465.3|4464.3|4458.3|101
1708709100000|2024-02-23 17:25:00|4463.3|4457.3|4445.3|4439.3|4463.3|4457.3|4445.3|4439.3|478
1708709400000|2024-02-23 17:30:00|4446.8|4440.8|4463.3|4457.3|4464.3|4458.3|4446.8|4440.8|292
1708709700000|2024-02-23 17:35:00|4462.8|4456.8|4461.3|4455.3|4467.8|4461.8|4458.3|4452.3|403
1708710000000|2024-02-23 17:40:00|4460.8|4454.8|4452.3|4446.3|4460.8|4454.8|4449.8|4443.8|150
1708710300000|2024-02-23 17:45:00|4455.3|4449.3|4456.3|4450.3|4457.9|4451.9|4452.3|4446.3|146
1708710600000|2024-02-23 17:50:00|4456.8|4450.8|4450.9|4444.9|4461.3|4455.3|4450.3|4444.3|67
1708710900000|2024-02-23 17:55:00|4450.8|4444.8|4446.8|4440.8|4453.9|4447.9|4446.8|4440.8|31
1708711200000|2024-02-23 18:00:00|4447.3|4441.3|4437.8|4431.8|4451.9|4445.9|4436.8|4430.8|234
1708711500000|2024-02-23 18:05:00|4437.3|4431.3|4443.3|4437.3|4446.3|4440.3|4434.3|4428.3|1896
1708711800000|2024-02-23 18:10:00|4442.3|4436.3|4445.8|4439.8|4447.3|4441.3|4439.3|4433.3|160
1708712100000|2024-02-23 18:15:00|4446.3|4440.3|4445.3|4439.3|4448.3|4442.3|4443.3|4437.3|121
1708712400000|2024-02-23 18:20:00|4444.3|4438.3|4446.3|4440.3|4451.8|4445.8|4443.3|4437.3|124
1708712700000|2024-02-23 18:25:00|4445.3|4439.3|4439.8|4433.8|4451.3|4445.3|4435.8|4429.8|151
1708713000000|2024-02-23 18:30:00|4440.3|4434.3|4423.8|4417.8|4441.3|4435.3|4422.8|4416.8|352
1708713300000|2024-02-23 18:35:00|4423.3|4417.3|4439.4|4433.4|4441.3|4435.3|4419.3|4413.3|664
1708713600000|2024-02-23 18:40:00|4440.8|4434.8|4442.4|4436.4|4443.3|4437.3|4431.3|4425.3|562
1708713900000|2024-02-23 18:45:00|4442.3|4436.3|4457.9|4451.9|4457.9|4451.9|4438.3|4432.3|532
1708714200000|2024-02-23 18:50:00|4458.4|4452.4|4451.9|4445.9|4459.4|4453.4|4449.4|4443.4|143
1708714500000|2024-02-23 18:55:00|4451.4|4445.4|4463.4|4457.4|4465.4|4459.4|4448.4|4442.4|209
1708714800000|2024-02-23 19:00:00|4459.4|4453.4|4450.4|4444.4|4460.4|4454.4|4444.4|4438.4|552
1708715100000|2024-02-23 19:05:00|4450.9|4444.9|4450.9|4444.9|4461.4|4455.4|4450.4|4444.4|150
1708715400000|2024-02-23 19:10:00|4451.4|4445.4|4464.9|4458.9|4465.4|4459.4|4450.4|4444.4|849
1708715700000|2024-02-23 19:15:00|4464.4|4458.4|4463.9|4457.9|4467.4|4461.4|4460.4|4454.4|1273
1708909200000|2024-02-26 01:00:00|4452.5|4446.5|4478.5|4472.5|4479|4473|4452.5|4446.5|434
1708909500000|2024-02-26 01:05:00|4478|4472|4473.5|4467.5|4479.5|4473.5|4472.5|4466.5|161
1708909800000|2024-02-26 01:10:00|4474|4468|4476|4470|4480.5|4474.5|4472.5|4466.5|72
1708910100000|2024-02-26 01:15:00|4477|4471|4469.5|4463.5|4477.5|4471.5|4467|4461|143
1708910400000|2024-02-26 01:20:00|4470|4464|4474.5|4468.5|4477.5|4471.5|4470|4464|128
1708910700000|2024-02-26 01:25:00|4474|4468|4477|4471|4480.5|4474.5|4473|4467|78
1708911000000|2024-02-26 01:30:00|4477.5|4471.5|4478.5|4472.5|4479.5|4473.5|4476.5|4470.5|74
1708911300000|2024-02-26 01:35:00|4479|4473|4476|4470|4479|4473|4471.1|4465.1|49
1708911600000|2024-02-26 01:40:00|4476.1|4470.1|4475.1|4469.1|4479.1|4473.1|4475.1|4469.1|36
1708911900000|2024-02-26 01:45:00|4475.6|4469.6|4473.1|4467.1|4476.1|4470.1|4472.1|4466.1|14
1708912200000|2024-02-26 01:50:00|4473.6|4467.6|4477.1|4471.1|4478.1|4472.1|4473.1|4467.1|16
1708912500000|2024-02-26 01:55:00|4476.6|4470.6|4471.1|4465.1|4477.1|4471.1|4471.1|4465.1|77
1708912800000|2024-02-26 02:00:00|4471.6|4465.6|4467.1|4461.1|4471.6|4465.6|4467.1|4461.1|35
1708913100000|2024-02-26 02:05:00|4467.6|4461.6|4468.1|4462.1|4469.6|4463.6|4466.1|4460.1|34
1708913400000|2024-02-26 02:10:00|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4467.1|4461.1|11
1708913700000|2024-02-26 02:15:00|4469.6|4463.6|4467.6|4461.6|4470.1|4464.1|4467.1|4461.1|5
1708914000000|2024-02-26 02:20:00|4468.6|4462.6|4469.1|4463.1|4470.1|4464.1|4468.6|4462.6|7
1708914300000|2024-02-26 02:25:00|4469.6|4463.6|4470.1|4464.1|4471.6|4465.6|4469.6|4463.6|22
1708914600000|2024-02-26 02:30:00|4469.6|4463.6|4475.1|4469.1|4475.1|4469.1|4469.1|4463.1|11
1708914900000|2024-02-26 02:35:00|4475.6|4469.6|4478.6|4472.6|4479.6|4473.6|4475.6|4469.6|20
1708915200000|2024-02-26 02:40:00|4478.1|4472.1|4481.1|4475.1|4482.1|4476.1|4476.6|4470.6|66
1708915500000|2024-02-26 02:45:00|4480.1|4474.1|4481.6|4475.6|4483.1|4477.1|4476.6|4470.6|20
1708915800000|2024-02-26 02:50:00|4482.1|4476.1|4477.1|4471.1|4482.1|4476.1|4476.6|4470.6|32
1708916100000|2024-02-26 02:55:00|4477.6|4471.6|4473.6|4467.6|4478.1|4472.1|4473.1|4467.1|4
1708916400000|2024-02-26 03:00:00|4473.1|4467.1|4473.1|4467.1|4474.6|4468.6|4472.1|4466.1|9
1708916700000|2024-02-26 03:05:00|4472.6|4466.6|4469.1|4463.1|4473.1|4467.1|4469.1|4463.1|9
1708917000000|2024-02-26 03:10:00|4468.6|4462.6|4466.1|4460.1|4469.6|4463.6|4466.1|4460.1|14
1708917300000|2024-02-26 03:15:00|4466.6|4460.6|4466.1|4460.1|4469.1|4463.1|4465.6|4459.6|10
1708917600000|2024-02-26 03:20:00|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4464.6|4458.6|83
1708917900000|2024-02-26 03:25:00|4465.1|4459.1|4465.6|4459.6|4466.1|4460.1|4465.1|4459.1|14
1708918200000|2024-02-26 03:30:00|4466.1|4460.1|4466.1|4460.1|4467.1|4461.1|4465.1|4459.1|15
1708918500000|2024-02-26 03:35:00|4467.1|4461.1|4466.6|4460.6|4468.1|4462.1|4466.6|4460.6|192
1708918800000|2024-02-26 03:40:00|4466.1|4460.1|4461.6|4455.6|4466.6|4460.6|4461.6|4455.6|33
1708919100000|2024-02-26 03:45:00|4461.1|4455.1|4460.1|4454.1|4461.6|4455.6|4459.1|4453.1|6
1708919400000|2024-02-26 03:50:00|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4460.6|4454.6|2
1708919700000|2024-02-26 03:55:00|4460.6|4454.6|4460.6|4454.6|4461.1|4455.1|4459.6|4453.6|5
1708920000000|2024-02-26 04:00:00|4460.1|4454.1|4460.6|4454.6|4461.6|4455.6|4460.1|4454.1|1
1708920300000|2024-02-26 04:05:00|4460.1|4454.1|4456.1|4450.1|4460.1|4454.1|4455.1|4449.1|54
1708920600000|2024-02-26 04:10:00|4456.6|4450.6|4457.6|4451.6|4457.6|4451.6|4456.6|4450.6|5
1708920900000|2024-02-26 04:15:00|4458.1|4452.1|4460.1|4454.1|4460.1|4454.1|4457.6|4451.6|8
1708921200000|2024-02-26 04:20:00|4459.6|4453.6|4456.1|4450.1|4459.6|4453.6|4456.1|4450.1|44
1708921500000|2024-02-26 04:25:00|4457.1|4451.1|4456.1|4450.1|4457.6|4451.6|4456.1|4450.1|7
1708921800000|2024-02-26 04:30:00|4456.6|4450.6|4460.1|4454.1|4460.6|4454.6|4456.6|4450.6|10
1708922100000|2024-02-26 04:35:00|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|0
1708922400000|2024-02-26 04:40:00|||||||||1
1708922700000|2024-02-26 04:45:00|4460.6|4454.6|4461.1|4455.1|4461.6|4455.6|4460.1|4454.1|42
1708923000000|2024-02-26 04:50:00|4460.6|4454.6|4461.1|4455.1|4461.1|4455.1|4460.6|4454.6|8
1708923300000|2024-02-26 04:55:00|4462.1|4456.1|4463.1|4457.1|4463.6|4457.6|4462.1|4456.1|3
1708923600000|2024-02-26 05:00:00|4462.6|4456.6|4463.2|4457.2|4463.2|4457.2|4462.6|4456.6|6
1708923900000|2024-02-26 05:05:00|4463.6|4457.6|4463.2|4457.2|4463.6|4457.6|4462.7|4456.7|3
1708924200000|2024-02-26 05:10:00|4462.7|4456.7|4463.7|4457.7|4463.7|4457.7|4462.7|4456.7|2
1708924500000|2024-02-26 05:15:00|4463.2|4457.2|4467.2|4461.2|4467.2|4461.2|4463.2|4457.2|9
1708924800000|2024-02-26 05:20:00|4466.7|4460.7|4464.7|4458.7|4466.7|4460.7|4464.7|4458.7|42
1708925100000|2024-02-26 05:25:00|4463.7|4457.7|4461.2|4455.2|4463.7|4457.7|4461.2|4455.2|3
1708925400000|2024-02-26 05:30:00|4461.7|4455.7|4461.2|4455.2|4462.2|4456.2|4460.7|4454.7|8
1708925700000|2024-02-26 05:35:00|4462.2|4456.2|4462.2|4456.2|4463.2|4457.2|4461.2|4455.2|2
1708926000000|2024-02-26 05:40:00|4461.2|4455.2|4464.7|4458.7|4465.2|4459.2|4461.2|4455.2|5
1708926300000|2024-02-26 05:45:00|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4463.7|4457.7|2
1708926600000|2024-02-26 05:50:00|4465.2|4459.2|4461.7|4455.7|4465.2|4459.2|4460.7|4454.7|15
1708926900000|2024-02-26 05:55:00|4460.2|4454.2|4459.7|4453.7|4462.7|4456.7|4459.7|4453.7|16
1708927200000|2024-02-26 06:00:00|4459.2|4453.2|4460.7|4454.7|4461.7|4455.7|4459.2|4453.2|12
1708927500000|2024-02-26 06:05:00|4461.2|4455.2|4461.2|4455.2|4462.7|4456.7|4460.2|4454.2|83
1708927800000|2024-02-26 06:10:00|4460.7|4454.7|4460.7|4454.7|4461.7|4455.7|4460.2|4454.2|7
1708928100000|2024-02-26 06:15:00|4461.2|4455.2|4462.2|4456.2|4462.7|4456.7|4460.7|4454.7|13
1708928400000|2024-02-26 06:20:00|4461.7|4455.7|4458.2|4452.2|4462.2|4456.2|4456.7|4450.7|33
1708928700000|2024-02-26 06:25:00|4458.7|4452.7|4467.2|4461.2|4467.2|4461.2|4457.2|4451.2|136
1708929000000|2024-02-26 06:30:00|4466.2|4460.2|4470.2|4464.2|4470.7|4464.7|4465.2|4459.2|32
1708929300000|2024-02-26 06:35:00|4470.7|4464.7|4465.7|4459.7|4470.7|4464.7|4462.7|4456.7|33
1708929600000|2024-02-26 06:40:00|4466.2|4460.2|4467.2|4461.2|4468.2|4462.2|4464.7|4458.7|19
1708929900000|2024-02-26 06:45:00|4466.7|4460.7|4468.2|4462.2|4470.7|4464.7|4466.7|4460.7|20
1708930200000|2024-02-26 06:50:00|4467.7|4461.7|4464.2|4458.2|4468.2|4462.2|4463.7|4457.7|19
1708930500000|2024-02-26 06:55:00|4464.7|4458.7|4462.7|4456.7|4464.7|4458.7|4462.2|4456.2|15
1708930800000|2024-02-26 07:00:00|4461.7|4455.7|4464.2|4458.2|4465.2|4459.2|4461.2|4455.2|21
1708931100000|2024-02-26 07:05:00|4463.7|4457.7|4462.7|4456.7|4463.7|4457.7|4460.7|4454.7|24
1708931400000|2024-02-26 07:10:00|4463.2|4457.2|4462.7|4456.7|4465.2|4459.2|4462.2|4456.2|24
1708931700000|2024-02-26 07:15:00|4461.7|4455.7|4458.2|4452.2|4461.7|4455.7|4457.2|4451.2|33
1708932000000|2024-02-26 07:20:00|4458.7|4452.7|4464.2|4458.2|4465.2|4459.2|4458.7|4452.7|20
1708932300000|2024-02-26 07:25:00|4465.2|4459.2|4467.2|4461.2|4468.7|4462.7|4464.7|4458.7|36
1708932600000|2024-02-26 07:30:00|4466.7|4460.7|4466.2|4460.2|4468.7|4462.7|4465.7|4459.7|14
1708932900000|2024-02-26 07:35:00|4467.2|4461.2|4469.7|4463.7|4469.7|4463.7|4466.2|4460.2|17
1708933200000|2024-02-26 07:40:00|4470.2|4464.2|4466.2|4460.2|4470.7|4464.7|4466.2|4460.2|6
1708933500000|2024-02-26 07:45:00|4466.7|4460.7|4470.2|4464.2|4470.7|4464.7|4466.7|4460.7|5
1708933800000|2024-02-26 07:50:00|4470.7|4464.7|4469.2|4463.2|4471.2|4465.2|4469.2|4463.2|8
1708934100000|2024-02-26 07:55:00|4470.2|4464.2|4466.7|4460.7|4470.2|4464.2|4465.7|4459.7|8
1708934400000|2024-02-26 08:00:00|4467.2|4461.2|4457.2|4451.2|4467.2|4461.2|4457.2|4451.2|28
1708934700000|2024-02-26 08:05:00|4457.7|4451.7|4460.2|4454.2|4460.7|4454.7|4457.7|4451.7|21
1708935000000|2024-02-26 08:10:00|4459.2|4453.2|4461.7|4455.7|4462.7|4456.7|4458.7|4452.7|41
1708935300000|2024-02-26 08:15:00|4461.2|4455.2|4463.2|4457.2|4465.7|4459.7|4461.2|4455.2|21
1708935600000|2024-02-26 08:20:00|4461.2|4455.2|4464.7|4458.7|4464.7|4458.7|4460.7|4454.7|15
1708935900000|2024-02-26 08:25:00|4464.2|4458.2|4464.2|4458.2|4464.7|4458.7|4461.2|4455.2|44
1708936200000|2024-02-26 08:30:00|4465.2|4459.2|4465.3|4459.3|4466.7|4460.7|4464.2|4458.2|31
1708936500000|2024-02-26 08:35:00|4465.2|4459.2|4463.8|4457.8|4465.3|4459.3|4461.7|4455.7|25
1708936800000|2024-02-26 08:40:00|4463.2|4457.2|4462.3|4456.3|4464.8|4458.8|4461.8|4455.8|8
1708937100000|2024-02-26 08:45:00|4462.8|4456.8|4457.3|4451.3|4464.8|4458.8|4456.8|4450.8|307
1708937400000|2024-02-26 08:50:00|4457.8|4451.8|4458.3|4452.3|4459.3|4453.3|4456.3|4450.3|39
1708937700000|2024-02-26 08:55:00|4457.8|4451.8|4459.8|4453.8|4460.8|4454.8|4454.8|4448.8|37
1708938000000|2024-02-26 09:00:00|4459.3|4453.3|4454.3|4448.3|4459.3|4453.3|4453.3|4447.3|29
1708938300000|2024-02-26 09:05:00|4455.8|4449.8|4454.3|4448.3|4457.3|4451.3|4446.3|4440.3|271
1708938600000|2024-02-26 09:10:00|4454.8|4448.8|4453.3|4447.3|4454.8|4448.8|4452.8|4446.8|19
1708938900000|2024-02-26 09:15:00|4452.8|4446.8|4453.8|4447.8|4454.8|4448.8|4452.8|4446.8|10
1708939200000|2024-02-26 09:20:00|4454.3|4448.3|4453.8|4447.8|4455.3|4449.3|4452.8|4446.8|34
1708939500000|2024-02-26 09:25:00|4454.3|4448.3|4448.3|4442.3|4456.3|4450.3|4448.3|4442.3|28
1708939800000|2024-02-26 09:30:00|4447.8|4441.8|4446.8|4440.8|4447.8|4441.8|4444.3|4438.3|26
1708940100000|2024-02-26 09:35:00|4447.3|4441.3|4455.3|4449.3|4456.8|4450.8|4447.3|4441.3|191
1708940400000|2024-02-26 09:40:00|4454.8|4448.8|4454.3|4448.3|4456.8|4450.8|4453.8|4447.8|18
1708940700000|2024-02-26 09:45:00|4453.8|4447.8|4453.3|4447.3|4455.8|4449.8|4452.3|4446.3|173
1708941000000|2024-02-26 09:50:00|4452.3|4446.3|4450.3|4444.3|4453.3|4447.3|4447.3|4441.3|43
1708941300000|2024-02-26 09:55:00|4451.3|4445.3|4450.3|4444.3|4454.3|4448.3|4447.8|4441.8|44
1708941600000|2024-02-26 10:00:00|4447.8|4441.8|4448.3|4442.3|4449.8|4443.8|4447.3|4441.3|31
1708941900000|2024-02-26 10:05:00|4448.8|4442.8|4444.3|4438.3|4448.8|4442.8|4444.3|4438.3|179
1708942200000|2024-02-26 10:10:00|4443.8|4437.8|4447.3|4441.3|4447.8|4441.8|4443.8|4437.8|60
1708942500000|2024-02-26 10:15:00|4446.8|4440.8|4455.8|4449.8|4455.8|4449.8|4446.8|4440.8|20
1708942800000|2024-02-26 10:20:00|4455.3|4449.3|4455.3|4449.3|4456.8|4450.8|4453.8|4447.8|20
1708943100000|2024-02-26 10:25:00|4455.8|4449.8|4454.3|4448.3|4455.8|4449.8|4453.8|4447.8|23
1708943400000|2024-02-26 10:30:00|4453.8|4447.8|4448.3|4442.3|4455.3|4449.3|4446.3|4440.3|58
1708943700000|2024-02-26 10:35:00|4448.8|4442.8|4451.3|4445.3|4452.8|4446.8|4448.8|4442.8|34
1708944000000|2024-02-26 10:40:00|4452.3|4446.3|4452.8|4446.8|4453.8|4447.8|4451.8|4445.8|11
1708944300000|2024-02-26 10:45:00|4450.3|4444.3|4454.3|4448.3|4454.3|4448.3|4450.3|4444.3|24
1708944600000|2024-02-26 10:50:00|4455.3|4449.3|4453.3|4447.3|4455.3|4449.3|4453.3|4447.3|19
1708944900000|2024-02-26 10:55:00|4453.8|4447.8|4454.3|4448.3|4454.8|4448.8|4450.8|4444.8|70
1708945200000|2024-02-26 11:00:00|4453.8|4447.8|4450.8|4444.8|4453.8|4447.8|4450.3|4444.3|33
1708945500000|2024-02-26 11:05:00|4450.3|4444.3|4452.3|4446.3|4453.3|4447.3|4448.8|4442.8|26
1708945800000|2024-02-26 11:10:00|4453.3|4447.3|4449.3|4443.3|4453.8|4447.8|4447.8|4441.8|26
1708946100000|2024-02-26 11:15:00|4448.8|4442.8|4447.3|4441.3|4452.3|4446.3|4447.3|4441.3|23
1708946400000|2024-02-26 11:20:00|4446.8|4440.8|4448.3|4442.3|4448.3|4442.3|4446.8|4440.8|15
1708946700000|2024-02-26 11:25:00|4448.8|4442.8|4449.3|4443.3|4452.3|4446.3|4448.8|4442.8|60
1708947000000|2024-02-26 11:30:00|4448.8|4442.8|4450.3|4444.3|4450.3|4444.3|4447.8|4441.8|12
1708947300000|2024-02-26 11:35:00|4450.8|4444.8|4451.3|4445.3|4451.3|4445.3|4448.8|4442.8|16
1708947600000|2024-02-26 11:40:00|4452.3|4446.3|4451.8|4445.8|4453.3|4447.3|4451.8|4445.8|27
1708947900000|2024-02-26 11:45:00|4452.3|4446.3|4452.8|4446.8|4452.8|4446.8|4451.8|4445.8|18
1708948200000|2024-02-26 11:50:00|4451.8|4445.8|4449.8|4443.8|4453.3|4447.3|4449.3|4443.3|17
1708948500000|2024-02-26 11:55:00|4450.3|4444.3|4449.8|4443.8|4450.8|4444.8|4448.8|4442.8|29
1708948800000|2024-02-26 12:00:00|4449.3|4443.3|4446.8|4440.8|4450.8|4444.8|4446.3|4440.3|110
1708949100000|2024-02-26 12:05:00|4447.3|4441.3|4450.4|4444.4|4450.4|4444.4|4444.3|4438.3|40
1708949400000|2024-02-26 12:10:00|4449.4|4443.4|4452.3|4446.3|4452.8|4446.8|4447.8|4441.8|28
1708949700000|2024-02-26 12:15:00|4452.8|4446.8|4450.4|4444.4|4452.8|4446.8|4448.3|4442.3|47
1708950000000|2024-02-26 12:20:00|4450.8|4444.8|4449.8|4443.8|4450.8|4444.8|4448.4|4442.4|24
1708950300000|2024-02-26 12:25:00|4448.9|4442.9|4451.4|4445.4|4451.9|4445.9|4448.4|4442.4|17
1708950600000|2024-02-26 12:30:00|4452.8|4446.8|4460.4|4454.4|4460.9|4454.9|4452.4|4446.4|62
1708950900000|2024-02-26 12:35:00|4459.4|4453.4|4456.4|4450.4|4461.4|4455.4|4456.4|4450.4|26
1708951200000|2024-02-26 12:40:00|4455.9|4449.9|4458.4|4452.4|4458.9|4452.9|4455.9|4449.9|32
1708951500000|2024-02-26 12:45:00|4458.9|4452.9|4454.9|4448.9|4458.9|4452.9|4454.9|4448.9|17
1708951800000|2024-02-26 12:50:00|4455.4|4449.4|4454.4|4448.4|4455.4|4449.4|4450.4|4444.4|25
1708952100000|2024-02-26 12:55:00|4453.4|4447.4|4450.4|4444.4|4453.9|4447.9|4449.4|4443.4|21
1708952400000|2024-02-26 13:00:00|4450.9|4444.9|4459.4|4453.4|4460.4|4454.4|4450.9|4444.9|170
1708952700000|2024-02-26 13:05:00|4459.9|4453.9|4461.9|4455.9|4465.4|4459.4|4459.4|4453.4|148
1708953000000|2024-02-26 13:10:00|4462.4|4456.4|4465.4|4459.4|4465.4|4459.4|4459.9|4453.9|98
1708953300000|2024-02-26 13:15:00|4466.9|4460.9|4466.9|4460.9|4468.9|4462.9|4465.4|4459.4|86
1708953600000|2024-02-26 13:20:00|4467.4|4461.4|4474.4|4468.4|4476.4|4470.4|4464.4|4458.4|204
1708953900000|2024-02-26 13:25:00|4474.9|4468.9|4472.4|4466.4|4475.9|4469.9|4470.4|4464.4|63
1708954200000|2024-02-26 13:30:00|4471.9|4465.9|4469.9|4463.9|4476.9|4470.9|4469.9|4463.9|147
1708954500000|2024-02-26 13:35:00|4468.9|4462.9|4471.4|4465.4|4476.4|4470.4|4468.9|4462.9|130
1708954800000|2024-02-26 13:40:00|4471.9|4465.9|4477.4|4471.4|4482.9|4476.9|4471.4|4465.4|94
1708957800000|2024-02-26 14:30:00|4464.4|4458.4|4488.9|4482.9|4496.9|4490.9|4459.9|4453.9|2175
1708958100000|2024-02-26 14:35:00|4487.4|4481.4|4495.9|4489.9|4511.9|4505.9|4487.4|4481.4|1440
1708958400000|2024-02-26 14:40:00|4496.4|4490.4|4504.9|4498.9|4507.9|4501.9|4492.4|4486.4|625
1708958700000|2024-02-26 14:45:00|4503.4|4497.4|4503.4|4497.4|4510.9|4504.9|4494.4|4488.4|882
1708959000000|2024-02-26 14:50:00|4503.9|4497.9|4501.9|4495.9|4510.4|4504.4|4500.9|4494.9|955
1708959300000|2024-02-26 14:55:00|4499.9|4493.9|4514.4|4508.4|4516.9|4510.9|4498.9|4492.9|1035
1708959600000|2024-02-26 15:00:00|4515.4|4509.4|4518.4|4512.4|4526.4|4520.4|4510.9|4504.9|1564
1708959900000|2024-02-26 15:05:00|4518.9|4512.9|4522.4|4516.4|4523.9|4517.9|4516.9|4510.9|695
1708960200000|2024-02-26 15:10:00|4522.9|4516.9|4508.9|4502.9|4522.9|4516.9|4508.9|4502.9|660
1708960500000|2024-02-26 15:15:00|4509.9|4503.9|4517.4|4511.4|4519.9|4513.9|4503.4|4497.4|507
1708960800000|2024-02-26 15:20:00|4516.9|4510.9|4509.9|4503.9|4518.9|4512.9|4509.9|4503.9|457
1708961100000|2024-02-26 15:25:00|4508.4|4502.4|4503.9|4497.9|4511.4|4505.4|4500.9|4494.9|542
1708961400000|2024-02-26 15:30:00|4506.4|4500.4|4498.9|4492.9|4507.9|4501.9|4495.9|4489.9|397
1708961700000|2024-02-26 15:35:00|4499.9|4493.9|4482|4476|4500.9|4494.9|4480.5|4474.5|604
1708962000000|2024-02-26 15:40:00|4481|4475|4462.5|4456.5|4484.9|4478.9|4461.5|4455.5|796
1708962300000|2024-02-26 15:45:00|4463|4457|4470|4464|4475.9|4469.9|4463|4457|596
1708962600000|2024-02-26 15:50:00|4471|4465|4468|4462|4476.9|4470.9|4462|4456|492
1708962900000|2024-02-26 15:55:00|4467.5|4461.5|4466|4460|4472.5|4466.5|4459|4453|738
1708963200000|2024-02-26 16:00:00|4465|4459|4453|4447|4467|4461|4453|4447|545
1708963500000|2024-02-26 16:05:00|4454|4448|4459|4453|4463|4457|4448|4442|1314
1708963800000|2024-02-26 16:10:00|4458.5|4452.5|4464|4458|4467.5|4461.5|4457|4451|291
1708964100000|2024-02-26 16:15:00|4463.5|4457.5|4467.5|4461.5|4471.5|4465.5|4461.5|4455.5|240
1708964400000|2024-02-26 16:20:00|4468|4462|4462|4456|4468.5|4462.5|4459|4453|486
1708964700000|2024-02-26 16:25:00|4461.5|4455.5|4464|4458|4465|4459|4458|4452|460
1708965000000|2024-02-26 16:30:00|4463.5|4457.5|4468|4462|4471.5|4465.5|4462|4456|345
1708965300000|2024-02-26 16:35:00|4467.5|4461.5|4456|4450|4467.5|4461.5|4456|4450|172
1708965600000|2024-02-26 16:40:00|4455.5|4449.5|4449|4443|4460.5|4454.5|4449|4443|1591
1708965900000|2024-02-26 16:45:00|4447.5|4441.5|4442|4436|4450|4444|4440|4434|561
1708966200000|2024-02-26 16:50:00|4441.5|4435.5|4440.5|4434.5|4443|4437|4437|4431|751
1708966500000|2024-02-26 16:55:00|4440|4434|4435|4429|4441|4435|4430|4424|615
1708966800000|2024-02-26 17:00:00|4434.5|4428.5|4453.5|4447.5|4455|4449|4430|4424|751
1708967100000|2024-02-26 17:05:00|4453|4447|4455.5|4449.5|4459|4453|4452|4446|361
1708967400000|2024-02-26 17:10:00|4455|4449|4465|4459|4466|4460|4450.5|4444.5|479
1708967700000|2024-02-26 17:15:00|4465.5|4459.5|4469|4463|4470|4464|4456|4450|473
1708968000000|2024-02-26 17:20:00|4469.5|4463.5|4471|4465|4475|4469|4469|4463|428
1708968300000|2024-02-26 17:25:00|4471.5|4465.5|4470|4464|4476|4470|4470|4464|275
1708968600000|2024-02-26 17:30:00|4470.5|4464.5|4477|4471|4484|4478|4469|4463|430
1708968900000|2024-02-26 17:35:00|4478|4472|4489.5|4483.5|4493|4487|4478|4472|374
1708969200000|2024-02-26 17:40:00|4490|4484|4500.5|4494.5|4500.5|4494.5|4490|4484|404
1708969500000|2024-02-26 17:45:00|4501|4495|4498.5|4492.5|4506|4500|4494|4488|932
1708969800000|2024-02-26 17:50:00|4498|4492|4504|4498|4505|4499|4497|4491|848
1708970100000|2024-02-26 17:55:00|4502|4496|4503|4497|4504.5|4498.5|4499|4493|617
1708970400000|2024-02-26 18:00:00|4502.5|4496.5|4507|4501|4512|4506|4502|4496|651
1708970700000|2024-02-26 18:05:00|4507.5|4501.5|4505.5|4499.5|4509|4503|4505|4499|504
1708971000000|2024-02-26 18:10:00|4506|4500|4509|4503|4511.5|4505.5|4506|4500|738
1708971300000|2024-02-26 18:15:00|4509.5|4503.5|4507|4501|4513|4507|4506.5|4500.5|368
1708971600000|2024-02-26 18:20:00|4506.5|4500.5|4507|4501|4511|4505|4506|4500|201
1708971900000|2024-02-26 18:25:00|4508|4502|4510|4504|4515|4509|4507|4501|668
1708972200000|2024-02-26 18:30:00|4510.5|4504.5|4502|4496|4515|4509|4502|4496|853
1708972500000|2024-02-26 18:35:00|4502.5|4496.5|4504|4498|4506|4500|4501|4495|367
1708972800000|2024-02-26 18:40:00|4505|4499|4505.5|4499.5|4507.5|4501.5|4501|4495|313
1708973100000|2024-02-26 18:45:00|4506|4500|4503|4497|4508|4502|4501|4495|746
1708973400000|2024-02-26 18:50:00|4501.5|4495.5|4507|4501|4507|4501|4501|4495|782
1708973700000|2024-02-26 18:55:00|4508|4502|4515|4509|4518|4512|4505.5|4499.5|668
1708974000000|2024-02-26 19:00:00|4516|4510|4510|4504|4516|4510|4509|4503|615
1708974300000|2024-02-26 19:05:00|4511|4505|4517.5|4511.5|4519|4513|4510|4504|863
1708974600000|2024-02-26 19:10:00|4518|4512|4502.5|4496.5|4519|4513|4502|4496|3417
1708974900000|2024-02-26 19:15:00|4503|4497|4497|4491|4506|4500|4495|4489|486
1708995600000|2024-02-27 01:00:00|4507.7|4501.7|4516.7|4510.7|4516.7|4510.7|4506.2|4500.2|196
1708995900000|2024-02-27 01:05:00|4516.2|4510.2|4522.7|4516.7|4523.2|4517.2|4515.2|4509.2|218
1708996200000|2024-02-27 01:10:00|4523.7|4517.7|4526.2|4520.2|4526.2|4520.2|4519.7|4513.7|85
1708996500000|2024-02-27 01:15:00|4535.2|4529.2|4536.7|4530.7|4546.7|4540.7|4535.2|4529.2|340
1708996800000|2024-02-27 01:20:00|4538.7|4532.7|4534.7|4528.7|4539.7|4533.7|4534.2|4528.2|57
1708997100000|2024-02-27 01:25:00|4532.7|4526.7|4540.2|4534.2|4540.7|4534.7|4531.2|4525.2|143
1708997400000|2024-02-27 01:30:00|4540.7|4534.7|4541.2|4535.2|4544.2|4538.2|4536.7|4530.7|91
1708997700000|2024-02-27 01:35:00|4540.7|4534.7|4533.7|4527.7|4540.7|4534.7|4532.7|4526.7|26
1708998000000|2024-02-27 01:40:00|4534.2|4528.2|4540.2|4534.2|4542.7|4536.7|4532.7|4526.7|78
1708998300000|2024-02-27 01:45:00|4539.7|4533.7|4535.7|4529.7|4541.7|4535.7|4533.2|4527.2|51
1708998600000|2024-02-27 01:50:00|4535.2|4529.2|4532.2|4526.2|4535.2|4529.2|4529.7|4523.7|60
1708998900000|2024-02-27 01:55:00|4531.7|4525.7|4535.2|4529.2|4537.7|4531.7|4530.7|4524.7|20
1708999200000|2024-02-27 02:00:00|4535.7|4529.7|4535.2|4529.2|4536.7|4530.7|4533.2|4527.2|85
1708999500000|2024-02-27 02:05:00|4534.7|4528.7|4537.2|4531.2|4537.2|4531.2|4534.7|4528.7|23
1708999800000|2024-02-27 02:10:00|4536.7|4530.7|4536.7|4530.7|4537.2|4531.2|4531.7|4525.7|47
1709000100000|2024-02-27 02:15:00|4536.2|4530.2|4529.7|4523.7|4537.7|4531.7|4525.7|4519.7|125
1709000400000|2024-02-27 02:20:00|4530.7|4524.7|4528.7|4522.7|4531.2|4525.2|4527.7|4521.7|31
1709000700000|2024-02-27 02:25:00|4529.2|4523.2|4531.7|4525.7|4531.7|4525.7|4528.2|4522.2|47
1709001000000|2024-02-27 02:30:00|4532.2|4526.2|4533.7|4527.7|4533.7|4527.7|4529.7|4523.7|23
1709001300000|2024-02-27 02:35:00|4535.2|4529.2|4534.2|4528.2|4537.2|4531.2|4533.7|4527.7|49
1709001600000|2024-02-27 02:40:00|4533.7|4527.7|4531.7|4525.7|4534.7|4528.7|4531.7|4525.7|17
1709001900000|2024-02-27 02:45:00|4531.2|4525.2|4532.7|4526.7|4532.7|4526.7|4530.2|4524.2|34
1709002200000|2024-02-27 02:50:00|4532.2|4526.2|4533.7|4527.7|4533.7|4527.7|4529.7|4523.7|17
1709002500000|2024-02-27 02:55:00|4533.2|4527.2|4534.7|4528.7|4536.7|4530.7|4532.7|4526.7|32
1709002800000|2024-02-27 03:00:00|4535.2|4529.2|4531.7|4525.7|4535.2|4529.2|4530.2|4524.2|34
1709003100000|2024-02-27 03:05:00|4532.7|4526.7|4531.7|4525.7|4533.2|4527.2|4531.7|4525.7|33
1709003400000|2024-02-27 03:10:00|4532.2|4526.2|4531.7|4525.7|4534.2|4528.2|4531.2|4525.2|63
1709003700000|2024-02-27 03:15:00|4532.2|4526.2|4537.7|4531.7|4537.7|4531.7|4532.2|4526.2|38
1709004000000|2024-02-27 03:20:00|4537.2|4531.2|4538.2|4532.2|4538.2|4532.2|4534.7|4528.7|186
1709004300000|2024-02-27 03:25:00|4536.8|4530.8|4539.7|4533.7|4541.7|4535.7|4536.8|4530.8|18
1709004600000|2024-02-27 03:30:00|4539.2|4533.2|4539.7|4533.7|4541.2|4535.2|4539.2|4533.2|19
1709004900000|2024-02-27 03:35:00|4539.2|4533.2|4539.7|4533.7|4539.7|4533.7|4539.2|4533.2|15
1709005200000|2024-02-27 03:40:00|4539.8|4533.8|4541.7|4535.7|4541.7|4535.7|4539.8|4533.8|20
1709005500000|2024-02-27 03:45:00|4541.2|4535.2|4539.7|4533.7|4542.2|4536.2|4539.7|4533.7|25
1709005800000|2024-02-27 03:50:00|4539.2|4533.2|4540.7|4534.7|4541.2|4535.2|4539.2|4533.2|38
1709006100000|2024-02-27 03:55:00|4540.8|4534.8|4541.8|4535.8|4542.8|4536.8|4540.3|4534.3|8
1709006400000|2024-02-27 04:00:00|4542.7|4536.7|4541.8|4535.8|4543.2|4537.2|4540.8|4534.8|10
1709006700000|2024-02-27 04:05:00|4540.8|4534.8|4539.7|4533.7|4540.8|4534.8|4538.3|4532.3|7
1709007000000|2024-02-27 04:10:00|4539.8|4533.8|4544.3|4538.3|4544.3|4538.3|4539.8|4533.8|45
1709007300000|2024-02-27 04:15:00|4544.7|4538.7|4545.8|4539.8|4545.8|4539.8|4544.7|4538.7|2
1709007600000|2024-02-27 04:20:00|4545.3|4539.3|4544.8|4538.8|4546.3|4540.3|4543.8|4537.8|12
1709007900000|2024-02-27 04:25:00|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|1
1709008200000|2024-02-27 04:30:00|4545.3|4539.3|4542.8|4536.8|4545.3|4539.3|4542.8|4536.8|3
1709008500000|2024-02-27 04:35:00|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4542.8|4536.8|3
1709009100000|2024-02-27 04:45:00|4543.3|4537.3|4542.8|4536.8|4543.3|4537.3|4542.8|4536.8|3
1709009400000|2024-02-27 04:50:00|4543.3|4537.3|4545.8|4539.8|4545.8|4539.8|4543.3|4537.3|4
1709009700000|2024-02-27 04:55:00|4546.3|4540.3|4541.8|4535.8|4546.3|4540.3|4541.8|4535.8|10
1709010000000|2024-02-27 05:00:00|4542.3|4536.3|4541.8|4535.8|4542.3|4536.3|4541.8|4535.8|1
1709010300000|2024-02-27 05:05:00|4541.3|4535.3|4542.8|4536.8|4542.8|4536.8|4540.8|4534.8|2
1709010600000|2024-02-27 05:10:00|4542.3|4536.3|4542.8|4536.8|4543.3|4537.3|4542.3|4536.3|1
1709010900000|2024-02-27 05:15:00|4543.3|4537.3|4545.8|4539.8|4546.3|4540.3|4543.3|4537.3|13
1709011200000|2024-02-27 05:20:00|4545.3|4539.3|4543.3|4537.3|4545.8|4539.8|4542.8|4536.8|3
1709011500000|2024-02-27 05:25:00|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|0
1709011800000|2024-02-27 05:30:00|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4542.8|4536.8|1
1709012100000|2024-02-27 05:35:00|4544.3|4538.3|4540.8|4534.8|4544.3|4538.3|4540.8|4534.8|20
1709012400000|2024-02-27 05:40:00|4540.3|4534.3|4541.8|4535.8|4541.8|4535.8|4540.3|4534.3|11
1709012700000|2024-02-27 05:45:00|4542.3|4536.3|4542.8|4536.8|4543.3|4537.3|4541.8|4535.8|184
1709013000000|2024-02-27 05:50:00|4542.3|4536.3|4542.8|4536.8|4543.3|4537.3|4541.3|4535.3|288
1709013300000|2024-02-27 05:55:00|4541.8|4535.8|4540.8|4534.8|4542.8|4536.8|4540.8|4534.8|3
1709013600000|2024-02-27 06:00:00|4540.3|4534.3|4540.3|4534.3|4540.8|4534.8|4539.8|4533.8|22
1709013900000|2024-02-27 06:05:00|4539.8|4533.8|4536.8|4530.8|4539.8|4533.8|4536.3|4530.3|17
1709014200000|2024-02-27 06:10:00|4536.3|4530.3|4536.8|4530.8|4538.3|4532.3|4536.3|4530.3|5
1709014500000|2024-02-27 06:15:00|4537.3|4531.3|4536.3|4530.3|4538.3|4532.3|4536.3|4530.3|5
1709014800000|2024-02-27 06:20:00|4535.3|4529.3|4535.8|4529.8|4536.8|4530.8|4534.8|4528.8|11
1709015100000|2024-02-27 06:25:00|4536.3|4530.3|4534.8|4528.8|4537.3|4531.3|4534.8|4528.8|13
1709015400000|2024-02-27 06:30:00|4534.3|4528.3|4534.8|4528.8|4535.8|4529.8|4534.3|4528.3|12
1709015700000|2024-02-27 06:35:00|4535.3|4529.3|4538.9|4532.9|4539.3|4533.3|4534.8|4528.8|52
1709016000000|2024-02-27 06:40:00|4538.8|4532.8|4539.8|4533.8|4540.3|4534.3|4536.4|4530.4|42
1709016300000|2024-02-27 06:45:00|4540.3|4534.3|4537.3|4531.3|4540.4|4534.4|4537.3|4531.3|39
1709016600000|2024-02-27 06:50:00|4536.8|4530.8|4540.8|4534.8|4540.8|4534.8|4535.8|4529.8|42
1709016900000|2024-02-27 06:55:00|4539.9|4533.9|4537.8|4531.8|4539.9|4533.9|4537.4|4531.4|29
1709017200000|2024-02-27 07:00:00|4538.4|4532.4|4537.9|4531.9|4540.4|4534.4|4537.9|4531.9|8
1709017500000|2024-02-27 07:05:00|4537.4|4531.4|4541.3|4535.3|4541.4|4535.4|4537.4|4531.4|15
1709017800000|2024-02-27 07:10:00|4540.9|4534.9|4543.9|4537.9|4543.9|4537.9|4538.8|4532.8|36
1709018100000|2024-02-27 07:15:00|4544.3|4538.3|4548.4|4542.4|4549.8|4543.8|4544.3|4538.3|62
1709018400000|2024-02-27 07:20:00|4547.9|4541.9|4546.9|4540.9|4550.9|4544.9|4545.9|4539.9|35
1709018700000|2024-02-27 07:25:00|4547.4|4541.4|4545.9|4539.9|4548.9|4542.9|4545.9|4539.9|282
1709019000000|2024-02-27 07:30:00|4545.4|4539.4|4545.9|4539.9|4546.4|4540.4|4545.4|4539.4|12
1709019300000|2024-02-27 07:35:00|4546.4|4540.4|4545.9|4539.9|4547.4|4541.4|4545.4|4539.4|7
1709019600000|2024-02-27 07:40:00|4546.9|4540.9|4542.9|4536.9|4546.9|4540.9|4541.9|4535.9|19
1709019900000|2024-02-27 07:45:00|4541.9|4535.9|4542.9|4536.9|4543.4|4537.4|4541.9|4535.9|14
1709020200000|2024-02-27 07:50:00|4542.4|4536.4|4542.9|4536.9|4543.4|4537.4|4542.4|4536.4|128
1709020500000|2024-02-27 07:55:00|4543.4|4537.4|4546.9|4540.9|4548.4|4542.4|4543.4|4537.4|170
1709020800000|2024-02-27 08:00:00|4546.4|4540.4|4545.4|4539.4|4547.9|4541.9|4544.4|4538.4|10
1709021100000|2024-02-27 08:05:00|4545.3|4539.3|4544.9|4538.9|4545.9|4539.9|4542.4|4536.4|121
1709021400000|2024-02-27 08:10:00|4545.4|4539.4|4552.9|4546.9|4552.9|4546.9|4545.4|4539.4|126
1709021700000|2024-02-27 08:15:00|4552.4|4546.4|4555.4|4549.4|4556.4|4550.4|4550.9|4544.9|102
1709022000000|2024-02-27 08:20:00|4554.9|4548.9|4550.4|4544.4|4555.9|4549.9|4548.4|4542.4|21
1709022300000|2024-02-27 08:25:00|4549.9|4543.9|4553.9|4547.9|4556.4|4550.4|4549.4|4543.4|47
1709022600000|2024-02-27 08:30:00|4554.4|4548.4|4555.9|4549.9|4556.4|4550.4|4551.9|4545.9|44
1709022900000|2024-02-27 08:35:00|4554.9|4548.9|4554.4|4548.4|4555.4|4549.4|4552.4|4546.4|95
1709023200000|2024-02-27 08:40:00|4553.9|4547.9|4561.4|4555.4|4561.9|4555.9|4553.4|4547.4|260
1709023500000|2024-02-27 08:45:00|4561.9|4555.9|4562.4|4556.4|4562.4|4556.4|4558.4|4552.4|216
1709023800000|2024-02-27 08:50:00|4561.9|4555.9|4559.9|4553.9|4562.4|4556.4|4559.9|4553.9|10
1709024100000|2024-02-27 08:55:00|4560.4|4554.4|4557.9|4551.9|4560.9|4554.9|4557.9|4551.9|14
1709024400000|2024-02-27 09:00:00|4557.4|4551.4|4554.9|4548.9|4559.4|4553.4|4554.9|4548.9|29
1709024700000|2024-02-27 09:05:00|4555.4|4549.4|4550.4|4544.4|4555.4|4549.4|4548.9|4542.9|22
1709025000000|2024-02-27 09:10:00|4549.9|4543.9|4550.4|4544.4|4550.9|4544.9|4547.9|4541.9|38
1709025300000|2024-02-27 09:15:00|4550.9|4544.9|4550.9|4544.9|4552.4|4546.4|4548.9|4542.9|16
1709025600000|2024-02-27 09:20:00|4551.4|4545.4|4552.9|4546.9|4552.9|4546.9|4549.9|4543.9|35
1709025900000|2024-02-27 09:25:00|4552.4|4546.4|4551.9|4545.9|4552.9|4546.9|4549.9|4543.9|33
1709026200000|2024-02-27 09:30:00|4550.9|4544.9|4550.9|4544.9|4552.9|4546.9|4550.4|4544.4|37
1709026500000|2024-02-27 09:35:00|4549.5|4543.5|4552.4|4546.4|4552.4|4546.4|4546.4|4540.4|115
1709026800000|2024-02-27 09:40:00|4551.9|4545.9|4552.4|4546.4|4553.4|4547.4|4549.9|4543.9|39
1709027100000|2024-02-27 09:45:00|4552.9|4546.9|4554.4|4548.4|4555.4|4549.4|4552.9|4546.9|28
1709027400000|2024-02-27 09:50:00|4553.9|4547.9|4553.4|4547.4|4554.9|4548.9|4552.4|4546.4|57
1709027700000|2024-02-27 09:55:00|4552.9|4546.9|4551.9|4545.9|4553.4|4547.4|4551.4|4545.4|38
1709028000000|2024-02-27 10:00:00|4551.4|4545.4|4544.9|4538.9|4551.9|4545.9|4544.9|4538.9|31
1709028300000|2024-02-27 10:05:00|4544.5|4538.5|4541.9|4535.9|4545.4|4539.4|4540.4|4534.4|69
1709028600000|2024-02-27 10:10:00|4541.4|4535.4|4542.4|4536.4|4542.4|4536.4|4539.5|4533.5|31
1709028900000|2024-02-27 10:15:00|4541.4|4535.4|4538.9|4532.9|4541.9|4535.9|4536|4530|89
1709029200000|2024-02-27 10:20:00|4538|4532|4532|4526|4538|4532|4530.5|4524.5|66
1709029500000|2024-02-27 10:25:00|4531.5|4525.5|4532|4526|4533|4527|4530|4524|39
1709029800000|2024-02-27 10:30:00|4531.5|4525.5|4533.5|4527.5|4533.5|4527.5|4530.5|4524.5|20
1709030100000|2024-02-27 10:35:00|4533|4527|4534|4528|4535|4529|4533|4527|18
1709030400000|2024-02-27 10:40:00|4533.5|4527.5|4538|4532|4538|4532|4533.5|4527.5|26
1709030700000|2024-02-27 10:45:00|4537.5|4531.5|4538|4532|4540|4534|4537.5|4531.5|27
1709031000000|2024-02-27 10:50:00|4537.5|4531.5|4540|4534|4542.5|4536.5|4536.5|4530.5|49
1709031300000|2024-02-27 10:55:00|4540.9|4534.9|4545|4539|4545.5|4539.5|4540.9|4534.9|24
1709031600000|2024-02-27 11:00:00|4546|4540|4542|4536|4546.5|4540.5|4542|4536|14
1709031900000|2024-02-27 11:05:00|4541.5|4535.5|4539.5|4533.5|4543|4537|4539.5|4533.5|19
1709032200000|2024-02-27 11:10:00|4540|4534|4536|4530|4541|4535|4535|4529|57
1709032500000|2024-02-27 11:15:00|4535.5|4529.5|4540|4534|4540|4534|4535.5|4529.5|22
1709032800000|2024-02-27 11:20:00|4539.5|4533.5|4542|4536|4543.5|4537.5|4539.5|4533.5|15
1709033100000|2024-02-27 11:25:00|4542.5|4536.5|4543.5|4537.5|4543.5|4537.5|4542|4536|12
1709033400000|2024-02-27 11:30:00|4545|4539|4546|4540|4546|4540|4545|4539|6
1709033700000|2024-02-27 11:35:00|4545.5|4539.5|4544|4538|4547|4541|4543|4537|9
1709034000000|2024-02-27 11:40:00|4543.5|4537.5|4542|4536|4544|4538|4541.5|4535.5|18
1709034300000|2024-02-27 11:45:00|4541.5|4535.5|4543|4537|4543|4537|4541.5|4535.5|7
1709034600000|2024-02-27 11:50:00|4542.5|4536.5|4543|4537|4543|4537|4540.5|4534.5|12
1709034900000|2024-02-27 11:55:00|4542.5|4536.5|4541.5|4535.5|4545|4539|4541.5|4535.5|9
1709035200000|2024-02-27 12:00:00|4542|4536|4542|4536|4543|4537|4541|4535|16
1709035500000|2024-02-27 12:05:00|4541|4535|4537|4531|4541|4535|4534.5|4528.5|37
1709035800000|2024-02-27 12:10:00|4536.5|4530.5|4537|4531|4537.5|4531.5|4535|4529|23
1709036100000|2024-02-27 12:15:00|4537.5|4531.5|4535.5|4529.5|4538|4532|4535.5|4529.5|40
1709036400000|2024-02-27 12:20:00|4536|4530|4536.5|4530.5|4538|4532|4535.5|4529.5|57
1709036700000|2024-02-27 12:25:00|4532.5|4526.5|4534.5|4528.5|4537.5|4531.5|4532.5|4526.5|194
1709037000000|2024-02-27 12:30:00|4534|4528|4538|4532|4538.4|4532.4|4534|4528|33
1709037300000|2024-02-27 12:35:00|4537|4531|4542|4536|4543.5|4537.5|4536|4530|157
1709037600000|2024-02-27 12:40:00|4542.5|4536.5|4544|4538|4544.5|4538.5|4541|4535|31
1709037900000|2024-02-27 12:45:00|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4538.5|4532.5|45
1709038200000|2024-02-27 12:50:00|4543|4537|4540.5|4534.5|4543.5|4537.5|4539.5|4533.5|40
1709038500000|2024-02-27 12:55:00|4541|4535|4542|4536|4543|4537|4540.5|4534.5|38
1709038800000|2024-02-27 13:00:00|4544|4538|4550|4544|4551|4545|4543.5|4537.5|159
1709039100000|2024-02-27 13:05:00|4550.5|4544.5|4548.5|4542.5|4550.5|4544.5|4543.5|4537.5|133
1709039400000|2024-02-27 13:10:00|4549.5|4543.5|4547|4541|4552|4546|4544|4538|132
1709039700000|2024-02-27 13:15:00|4548|4542|4553.5|4547.5|4553.5|4547.5|4548|4542|259
1709040000000|2024-02-27 13:20:00|4552.5|4546.5|4560|4554|4561.5|4555.5|4552|4546|195
1709040300000|2024-02-27 13:25:00|4559.5|4553.5|4554.5|4548.5|4560.5|4554.5|4553.5|4547.5|162
1709040600000|2024-02-27 13:30:00|4554.9|4548.9|4551|4545|4555.5|4549.5|4550.5|4544.5|72
1709040900000|2024-02-27 13:35:00|4552|4546|4547|4541|4554.5|4548.5|4544.5|4538.5|138
1709041200000|2024-02-27 13:40:00|4547.5|4541.5|4546|4540|4550.5|4544.5|4545.5|4539.5|71
1709044200000|2024-02-27 14:30:00|4544|4538|4571.5|4565.5|4575.5|4569.5|4536.6|4530.6|2594
1709044500000|2024-02-27 14:35:00|4572|4566|4592|4586|4595.5|4589.5|4572|4566|1255
1709044800000|2024-02-27 14:40:00|4592.5|4586.5|4589|4583|4609.5|4603.5|4587.5|4581.5|1226
1709045100000|2024-02-27 14:45:00|4590|4584|4608.5|4602.5|4615.5|4609.5|4590|4584|1220
1709045400000|2024-02-27 14:50:00|4607.5|4601.5|4583|4577|4610.5|4604.5|4582.5|4576.5|1097
1709045700000|2024-02-27 14:55:00|4582.5|4576.5|4587.5|4581.5|4594|4588|4581|4575|1131
1709046000000|2024-02-27 15:00:00|4588|4582|4597.5|4591.5|4598.5|4592.5|4583.5|4577.5|1106
1709046300000|2024-02-27 15:05:00|4598|4592|4602.5|4596.5|4605.5|4599.5|4592.5|4586.5|577
1709046600000|2024-02-27 15:10:00|4603|4597|4597|4591|4606.5|4600.5|4594.5|4588.5|472
1709046900000|2024-02-27 15:15:00|4597.5|4591.5|4586|4580|4601.5|4595.5|4585.5|4579.5|392
1709047200000|2024-02-27 15:20:00|4586.5|4580.5|4598|4592|4601.5|4595.5|4580.5|4574.5|1598
1709047500000|2024-02-27 15:25:00|4598.5|4592.5|4586.5|4580.5|4601|4595|4583.5|4577.5|881
1709047800000|2024-02-27 15:30:00|4587.5|4581.5|4598.5|4592.5|4603.5|4597.5|4587.5|4581.5|842
1709048100000|2024-02-27 15:35:00|4598|4592|4591.5|4585.5|4598.5|4592.5|4591.5|4585.5|568
1709048400000|2024-02-27 15:40:00|4590.5|4584.5|4585.5|4579.5|4593|4587|4584.5|4578.5|447
1709048700000|2024-02-27 15:45:00|4586.5|4580.5|4580.5|4574.5|4588.5|4582.5|4580.5|4574.5|675
1709049000000|2024-02-27 15:50:00|4581|4575|4579.5|4573.5|4583.5|4577.5|4576.5|4570.5|545
1709049300000|2024-02-27 15:55:00|4580.5|4574.5|4592.5|4586.5|4593.5|4587.5|4580.5|4574.5|541
1709049600000|2024-02-27 16:00:00|4590.5|4584.5|4593.5|4587.5|4595|4589|4588.5|4582.5|325
1709049900000|2024-02-27 16:05:00|4594.5|4588.5|4591.5|4585.5|4597.5|4591.5|4589.5|4583.5|1048
1709050200000|2024-02-27 16:10:00|4598.5|4592.5|4593.1|4587.1|4600.5|4594.5|4592.6|4586.6|1066
1709050500000|2024-02-27 16:15:00|4593.5|4587.5|4588.5|4582.5|4594.6|4588.6|4587.5|4581.5|235
1709050800000|2024-02-27 16:20:00|4588|4582|4590.6|4584.6|4594.6|4588.6|4588|4582|1089
1709051100000|2024-02-27 16:25:00|4591.5|4585.5|4594|4588|4599.5|4593.5|4590.6|4584.6|412
1709051400000|2024-02-27 16:30:00|4593.6|4587.6|4598.5|4592.5|4602.5|4596.5|4593.5|4587.5|429
1709051700000|2024-02-27 16:35:00|4599.5|4593.5|4598|4592|4605.5|4599.5|4597.5|4591.5|444
1709052000000|2024-02-27 16:40:00|4597.5|4591.5|4594.5|4588.5|4598.5|4592.5|4589.5|4583.5|539
1709052300000|2024-02-27 16:45:00|4594.6|4588.6|4593.5|4587.5|4594.6|4588.6|4588|4582|436
1709052600000|2024-02-27 16:50:00|4594.5|4588.5|4590.5|4584.5|4594.5|4588.5|4589.5|4583.5|197
1709052900000|2024-02-27 16:55:00|4589.5|4583.5|4587.5|4581.5|4591.5|4585.5|4585.5|4579.5|500
1709053200000|2024-02-27 17:00:00|4587|4581|4591.5|4585.5|4591.5|4585.5|4585.5|4579.5|337
1709053500000|2024-02-27 17:05:00|4591|4585|4581.5|4575.5|4593.5|4587.5|4580.5|4574.5|649
1709053800000|2024-02-27 17:10:00|4581|4575|4581|4575|4586.6|4580.6|4579.5|4573.5|458
1709054100000|2024-02-27 17:15:00|4580.5|4574.5|4575.6|4569.6|4585|4579|4574.6|4568.6|369
1709054400000|2024-02-27 17:20:00|4576.1|4570.1|4575.6|4569.6|4578.6|4572.6|4572.6|4566.6|459
1709054700000|2024-02-27 17:25:00|4574.1|4568.1|4564.6|4558.6|4580.1|4574.1|4564.6|4558.6|928
1709055000000|2024-02-27 17:30:00|4565.6|4559.6|4564.1|4558.1|4566.6|4560.6|4560.6|4554.6|472
1709055300000|2024-02-27 17:35:00|4564.6|4558.6|4561.6|4555.6|4567.1|4561.1|4559.6|4553.6|1287
1709055600000|2024-02-27 17:40:00|4562.1|4556.1|4565.1|4559.1|4569.6|4563.6|4561.6|4555.6|350
1709055900000|2024-02-27 17:45:00|4564.6|4558.6|4559.6|4553.6|4564.6|4558.6|4559.6|4553.6|392
1709056200000|2024-02-27 17:50:00|4558.1|4552.1|4571.6|4565.6|4572.1|4566.1|4557.6|4551.6|489
1709056500000|2024-02-27 17:55:00|4571.1|4565.1|4579.1|4573.1|4579.6|4573.6|4569.1|4563.1|429
1709056800000|2024-02-27 18:00:00|4579.6|4573.6|4580.6|4574.6|4583.6|4577.6|4575.6|4569.6|696
1709057100000|2024-02-27 18:05:00|4580.1|4574.1|4580.6|4574.6|4583.6|4577.6|4578.6|4572.6|336
1709057400000|2024-02-27 18:10:00|4579.1|4573.1|4580.6|4574.6|4584.1|4578.1|4578.6|4572.6|396
1709057700000|2024-02-27 18:15:00|4581.6|4575.6|4562.2|4556.2|4582.6|4576.6|4561.2|4555.2|1099
1709058000000|2024-02-27 18:20:00|4562.6|4556.6|4568.7|4562.7|4568.7|4562.7|4561.7|4555.7|253
1709058300000|2024-02-27 18:25:00|4569.1|4563.1|4565.7|4559.7|4569.1|4563.1|4563.6|4557.6|422
1709058600000|2024-02-27 18:30:00|4565.2|4559.2|4569.7|4563.7|4570.1|4564.1|4563.2|4557.2|257
1709058900000|2024-02-27 18:35:00|4570.1|4564.1|4566.7|4560.7|4585.6|4579.6|4561.7|4555.7|1128
1709059200000|2024-02-27 18:40:00|4566.2|4560.2|4552.7|4546.7|4567.7|4561.7|4551.7|4545.7|517
1709059500000|2024-02-27 18:45:00|4551.7|4545.7|4545.2|4539.2|4558.7|4552.7|4539.2|4533.2|1720
1709059800000|2024-02-27 18:50:00|4545.7|4539.7|4566.2|4560.2|4568.7|4562.7|4544.7|4538.7|1119
1709060100000|2024-02-27 18:55:00|4565.7|4559.7|4562.7|4556.7|4568.7|4562.7|4560.7|4554.7|518
1709060400000|2024-02-27 19:00:00|4562.2|4556.2|4550.7|4544.7|4562.2|4556.2|4550.7|4544.7|883
1709060700000|2024-02-27 19:05:00|4549.7|4543.7|4553.2|4547.2|4556.7|4550.7|4549.2|4543.2|623
1709061000000|2024-02-27 19:10:00|4553.7|4547.7|4555.7|4549.7|4562.2|4556.2|4550.2|4544.2|2649
1709061300000|2024-02-27 19:15:00|4556.7|4550.7|4556.2|4550.2|4561.7|4555.7|4554.7|4548.7|859
1709082000000|2024-02-28 01:00:00|4568.4|4562.4|4564.4|4558.4|4578.4|4572.4|4563.4|4557.4|331
1709082300000|2024-02-28 01:05:00|4565.8|4559.8|4553.4|4547.4|4570.9|4564.9|4553.4|4547.4|129
1709082600000|2024-02-28 01:10:00|4553.3|4547.3|4550.9|4544.9|4554.9|4548.9|4549.4|4543.4|55
1709082900000|2024-02-28 01:15:00|4551.4|4545.4|4551.4|4545.4|4554.4|4548.4|4549.4|4543.4|30
1709083200000|2024-02-28 01:20:00|4550.9|4544.9|4551.4|4545.4|4556.4|4550.4|4550.9|4544.9|25
1709083500000|2024-02-28 01:25:00|4550.9|4544.9|4550.4|4544.4|4554.4|4548.4|4550.4|4544.4|18
1709083800000|2024-02-28 01:30:00|4551.4|4545.4|4548.4|4542.4|4551.4|4545.4|4546.4|4540.4|20
1709084100000|2024-02-28 01:35:00|4549.4|4543.4|4549.4|4543.4|4551.4|4545.4|4548.4|4542.4|7
1709084400000|2024-02-28 01:40:00|4548.4|4542.4|4550.9|4544.9|4550.9|4544.9|4548.4|4542.4|8
1709084700000|2024-02-28 01:45:00|4550.4|4544.4|4551.4|4545.4|4552.9|4546.9|4549.9|4543.9|12
1709085000000|2024-02-28 01:50:00|4551.9|4545.9|4548.4|4542.4|4551.9|4545.9|4548.4|4542.4|5
1709085300000|2024-02-28 01:55:00|4548.9|4542.9|4550.4|4544.4|4550.4|4544.4|4548.9|4542.9|15
1709085600000|2024-02-28 02:00:00|4550.9|4544.9|4548.4|4542.4|4550.9|4544.9|4547.9|4541.9|7
1709085900000|2024-02-28 02:05:00|4547.9|4541.9|4543.9|4537.9|4548.4|4542.4|4543.4|4537.4|60
1709086200000|2024-02-28 02:10:00|4544.4|4538.4|4545.9|4539.9|4546.4|4540.4|4542.4|4536.4|20
1709086500000|2024-02-28 02:15:00|4545.4|4539.4|4545.4|4539.4|4546.4|4540.4|4544.9|4538.9|8
1709086800000|2024-02-28 02:20:00|4544.9|4538.9|4549.4|4543.4|4551.4|4545.4|4544.9|4538.9|26
1709087100000|2024-02-28 02:25:00|4548.9|4542.9|4548.4|4542.4|4550.4|4544.4|4548.4|4542.4|5
1709087400000|2024-02-28 02:30:00|4548.9|4542.9|4556.4|4550.4|4556.4|4550.4|4547.4|4541.4|36
1709087700000|2024-02-28 02:35:00|4555.9|4549.9|4557.4|4551.4|4557.9|4551.9|4554.4|4548.4|24
1709088000000|2024-02-28 02:40:00|4558.4|4552.4|4556.9|4550.9|4560.4|4554.4|4556.9|4550.9|36
1709088300000|2024-02-28 02:45:00|4556.4|4550.4|4558.4|4552.4|4559.9|4553.9|4553.9|4547.9|37
1709088600000|2024-02-28 02:50:00|4559.4|4553.4|4559.4|4553.4|4561.4|4555.4|4556.4|4550.4|36
1709088900000|2024-02-28 02:55:00|4559.9|4553.9|4560.9|4554.9|4561.4|4555.4|4557.4|4551.4|15
1709089200000|2024-02-28 03:00:00|4560.4|4554.4|4558.4|4552.4|4561.9|4555.9|4558.4|4552.4|5
1709089500000|2024-02-28 03:05:00|4558.9|4552.9|4556.4|4550.4|4559.4|4553.4|4554.9|4548.9|13
1709089800000|2024-02-28 03:10:00|4555.4|4549.4|4555.9|4549.9|4559.4|4553.4|4554.9|4548.9|33
1709090100000|2024-02-28 03:15:00|4555.4|4549.4|4547.4|4541.4|4555.4|4549.4|4547.4|4541.4|13
1709090400000|2024-02-28 03:20:00|4547.9|4541.9|4551.9|4545.9|4552.4|4546.4|4546.9|4540.9|52
1709090700000|2024-02-28 03:25:00|4552.4|4546.4|4553.4|4547.4|4554.4|4548.4|4551.9|4545.9|9
1709091000000|2024-02-28 03:30:00|4552.9|4546.9|4553.4|4547.4|4554.4|4548.4|4552.9|4546.9|3
1709091300000|2024-02-28 03:35:00|4554.4|4548.4|4553.4|4547.4|4555.4|4549.4|4553.4|4547.4|4
1709091600000|2024-02-28 03:40:00|4554.4|4548.4|4553.9|4547.9|4556.5|4550.5|4553.9|4547.9|8
1709091900000|2024-02-28 03:45:00|4553.4|4547.4|4552.4|4546.4|4554.4|4548.4|4552.4|4546.4|3
1709092200000|2024-02-28 03:50:00|4551.5|4545.5|4551.9|4545.9|4552.9|4546.9|4551.4|4545.4|1
1709092500000|2024-02-28 03:55:00|4552|4546|4551|4545|4552.9|4546.9|4551|4545|4
1709092800000|2024-02-28 04:00:00|4551.4|4545.4|4553.4|4547.4|4555.4|4549.4|4551.4|4545.4|8
1709093100000|2024-02-28 04:05:00|4553.5|4547.5|4554.5|4548.5|4554.5|4548.5|4552.9|4546.9|5
1709093400000|2024-02-28 04:10:00|4554.9|4548.9|4555.5|4549.5|4557.5|4551.5|4554.9|4548.9|9
1709093700000|2024-02-28 04:15:00|4556|4550|4555|4549|4556|4550|4554.5|4548.5|1
1709094000000|2024-02-28 04:20:00|4554.9|4548.9|4554|4548|4554.9|4548.9|4554|4548|2
1709094300000|2024-02-28 04:25:00|4553.9|4547.9|4554|4548|4554|4548|4553|4547|4
1709094600000|2024-02-28 04:30:00|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554|4548|1
1709094900000|2024-02-28 04:35:00|4554|4548|4551|4545|4554|4548|4550|4544|7
1709095200000|2024-02-28 04:40:00|4550.5|4544.5|4551.5|4545.5|4552|4546|4550|4544|22
1709095500000|2024-02-28 04:45:00|4551.4|4545.4|4547.5|4541.5|4552.5|4546.5|4545|4539|26
1709095800000|2024-02-28 04:50:00|4547|4541|4546.5|4540.5|4548|4542|4546|4540|5
1709096100000|2024-02-28 04:55:00|4546|4540|4547|4541|4547|4541|4546|4540|2
1709096400000|2024-02-28 05:00:00|4546.9|4540.9|4544|4538|4547|4541|4542.5|4536.5|92
1709096700000|2024-02-28 05:05:00|4542.5|4536.5|4542.5|4536.5|4544|4538|4542|4536|18
1709097000000|2024-02-28 05:10:00|4542|4536|4544|4538|4544|4538|4540|4534|32
1709097300000|2024-02-28 05:15:00|4542.5|4536.5|4542|4536|4543.5|4537.5|4541|4535|8
1709097600000|2024-02-28 05:20:00|4541|4535|4541.5|4535.5|4542.5|4536.5|4541|4535|1
1709097900000|2024-02-28 05:25:00|4541|4535|4540|4534|4541|4535|4540|4534|8
1709098200000|2024-02-28 05:30:00|4540.5|4534.5|4542.5|4536.5|4543.5|4537.5|4540|4534|16
1709098500000|2024-02-28 05:35:00|4541.5|4535.5|4541.5|4535.5|4542|4536|4540|4534|8
1709098800000|2024-02-28 05:40:00|4540.5|4534.5|4540.5|4534.5|4541.5|4535.5|4540|4534|12
1709099100000|2024-02-28 05:45:00|4540|4534|4542|4536|4542|4536|4540|4534|8
1709099400000|2024-02-28 05:50:00|4541.5|4535.5|4540.5|4534.5|4543.5|4537.5|4540|4534|13
1709099700000|2024-02-28 05:55:00|4541|4535|4540|4534|4541.5|4535.5|4540|4534|4
1709100000000|2024-02-28 06:00:00|4541|4535|4540|4534|4542|4536|4540|4534|185
1709100300000|2024-02-28 06:05:00|4540.5|4534.5|4541|4535|4541.5|4535.5|4540.5|4534.5|7
1709100600000|2024-02-28 06:10:00|4540.5|4534.5|4538.5|4532.5|4540.5|4534.5|4538|4532|65
1709100900000|2024-02-28 06:15:00|4538|4532|4537|4531|4538|4532|4536|4530|45
1709101200000|2024-02-28 06:20:00|4536.5|4530.5|4536|4530|4537|4531|4536|4530|11
1709101500000|2024-02-28 06:25:00|4535|4529|4535.5|4529.5|4536.5|4530.5|4535|4529|127
1709101800000|2024-02-28 06:30:00|4535|4529|4530.5|4524.5|4538|4532|4529|4523|67
1709102100000|2024-02-28 06:35:00|4531.5|4525.5|4530.5|4524.5|4533|4527|4530|4524|22
1709102400000|2024-02-28 06:40:00|4531|4525|4529|4523|4532|4526|4529|4523|90
1709102700000|2024-02-28 06:45:00|4530.5|4524.5|4531.6|4525.6|4532.6|4526.6|4529|4523|125
1709103000000|2024-02-28 06:50:00|4531.1|4525.1|4531.6|4525.6|4533.1|4527.1|4531.1|4525.1|20
1709103300000|2024-02-28 06:55:00|4532|4526|4529|4523|4532.1|4526.1|4529|4523|40
1709103600000|2024-02-28 07:00:00|4528.6|4522.6|4529|4523|4529.1|4523.1|4528.6|4522.6|32
1709103900000|2024-02-28 07:05:00|4528.1|4522.1|4520.1|4514.1|4529|4523|4520.1|4514.1|83
1709104200000|2024-02-28 07:10:00|4519.6|4513.6|4518.6|4512.6|4520.1|4514.1|4516.1|4510.1|52
1709104500000|2024-02-28 07:15:00|4518.1|4512.1|4518.6|4512.6|4519.1|4513.1|4517.1|4511.1|12
1709104800000|2024-02-28 07:20:00|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4518.1|4512.1|12
1709105100000|2024-02-28 07:25:00|4518.6|4512.6|4519.6|4513.6|4520.1|4514.1|4518.1|4512.1|57
1709105400000|2024-02-28 07:30:00|4520.1|4514.1|4524.6|4518.6|4525.1|4519.1|4519.6|4513.6|51
1709105700000|2024-02-28 07:35:00|4526.1|4520.1|4524.6|4518.6|4530.1|4524.1|4524.1|4518.1|43
1709106000000|2024-02-28 07:40:00|4523.6|4517.6|4521.6|4515.6|4524.6|4518.6|4521.1|4515.1|13
1709106300000|2024-02-28 07:45:00|4522.1|4516.1|4518.6|4512.6|4522.1|4516.1|4518.6|4512.6|19
1709106600000|2024-02-28 07:50:00|4518.1|4512.1|4518.6|4512.6|4519.6|4513.6|4518.1|4512.1|33
1709106900000|2024-02-28 07:55:00|4518.1|4512.1|4516.1|4510.1|4519.1|4513.1|4516.1|4510.1|19
1709107200000|2024-02-28 08:00:00|4515.6|4509.6|4513.6|4507.6|4517.6|4511.6|4510.1|4504.1|144
1709107500000|2024-02-28 08:05:00|4514.1|4508.1|4509.6|4503.6|4515.1|4509.1|4507.1|4501.1|62
1709107800000|2024-02-28 08:10:00|4509.1|4503.1|4510.7|4504.7|4512.1|4506.1|4509.1|4503.1|67
1709108100000|2024-02-28 08:15:00|4511.1|4505.1|4510.6|4504.6|4513.1|4507.1|4509.2|4503.2|402
1709108400000|2024-02-28 08:20:00|4511.1|4505.1|4509.1|4503.1|4511.6|4505.6|4509.1|4503.1|31
1709108700000|2024-02-28 08:25:00|4509.6|4503.6|4506.6|4500.6|4510.1|4504.1|4506.1|4500.1|36
1709109000000|2024-02-28 08:30:00|4507.1|4501.1|4508.7|4502.7|4510.1|4504.1|4506.1|4500.1|61
1709109300000|2024-02-28 08:35:00|4509.1|4503.1|4506.7|4500.7|4509.2|4503.2|4506.1|4500.1|49
1709109600000|2024-02-28 08:40:00|4507.1|4501.1|4507.6|4501.6|4509.2|4503.2|4506.2|4500.2|32
1709109900000|2024-02-28 08:45:00|4507.7|4501.7|4506.6|4500.6|4508.2|4502.2|4506.2|4500.2|18
1709110200000|2024-02-28 08:50:00|4506.2|4500.2|4499.7|4493.7|4507.1|4501.1|4498.2|4492.2|340
1709110500000|2024-02-28 08:55:00|4500.2|4494.2|4504.6|4498.6|4505.1|4499.1|4499.7|4493.7|294
1709110800000|2024-02-28 09:00:00|4504.1|4498.1|4504.6|4498.6|4506.6|4500.6|4502.6|4496.6|109
1709111100000|2024-02-28 09:05:00|4505.1|4499.1|4501.1|4495.1|4511.1|4505.1|4500.7|4494.7|63
1709111400000|2024-02-28 09:10:00|4500.6|4494.6|4505.1|4499.1|4505.1|4499.1|4500.6|4494.6|44
1709111700000|2024-02-28 09:15:00|4504.6|4498.6|4509.7|4503.7|4509.7|4503.7|4504.1|4498.1|95
1709112000000|2024-02-28 09:20:00|4508.6|4502.6|4511.1|4505.1|4511.2|4505.2|4508.1|4502.1|116
1709112300000|2024-02-28 09:25:00|4511.2|4505.2|4512.7|4506.7|4514.6|4508.6|4511.1|4505.1|48
1709112600000|2024-02-28 09:30:00|4512.6|4506.6|4517.1|4511.1|4517.6|4511.6|4511.7|4505.7|48
1709112900000|2024-02-28 09:35:00|4518.1|4512.1|4517.1|4511.1|4519.1|4513.1|4516.1|4510.1|94
1709113200000|2024-02-28 09:40:00|4516.2|4510.2|4507.7|4501.7|4517.1|4511.1|4507.1|4501.1|82
1709113500000|2024-02-28 09:45:00|4507.2|4501.2|4503.7|4497.7|4508.7|4502.7|4503.7|4497.7|37
1709113800000|2024-02-28 09:50:00|4502.7|4496.7|4501.7|4495.7|4503.7|4497.7|4501.7|4495.7|46
1709114100000|2024-02-28 09:55:00|4502.2|4496.2|4502.7|4496.7|4504.7|4498.7|4501.7|4495.7|28
1709114400000|2024-02-28 10:00:00|4502.2|4496.2|4506.7|4500.7|4507.2|4501.2|4501.7|4495.7|24
1709114700000|2024-02-28 10:05:00|4506.2|4500.2|4512.2|4506.2|4512.2|4506.2|4505.7|4499.7|48
1709115000000|2024-02-28 10:10:00|4513.2|4507.2|4514.7|4508.7|4514.7|4508.7|4511.2|4505.2|99
1709115300000|2024-02-28 10:15:00|4514.2|4508.2|4512.7|4506.7|4520.2|4514.2|4512.7|4506.7|138
1709115600000|2024-02-28 10:20:00|4513.7|4507.7|4515.7|4509.7|4517.2|4511.2|4513.7|4507.7|112
1709115900000|2024-02-28 10:25:00|4515.2|4509.2|4515.7|4509.7|4516.2|4510.2|4513.7|4507.7|7
1709116200000|2024-02-28 10:30:00|4516.2|4510.2|4514.2|4508.2|4516.2|4510.2|4512.7|4506.7|12
1709116500000|2024-02-28 10:35:00|4514.7|4508.7|4515.7|4509.7|4518.2|4512.2|4514.2|4508.2|35
1709116800000|2024-02-28 10:40:00|4516.2|4510.2|4513.7|4507.7|4516.7|4510.7|4513.2|4507.2|20
1709117100000|2024-02-28 10:45:00|4514.2|4508.2|4511.7|4505.7|4514.7|4508.7|4511.7|4505.7|7
1709117400000|2024-02-28 10:50:00|4511.2|4505.2|4509.2|4503.2|4512.2|4506.2|4508.2|4502.2|13
1709117700000|2024-02-28 10:55:00|4510.2|4504.2|4508.7|4502.7|4510.7|4504.7|4508.2|4502.2|9
1709118000000|2024-02-28 11:00:00|4508.2|4502.2|4510.7|4504.7|4511.2|4505.2|4507.7|4501.7|6
1709118300000|2024-02-28 11:05:00|4510.2|4504.2|4510.2|4504.2|4510.7|4504.7|4508.2|4502.2|16
1709118600000|2024-02-28 11:10:00|4509.2|4503.2|4507.7|4501.7|4509.2|4503.2|4505.7|4499.7|82
1709118900000|2024-02-28 11:15:00|4507.2|4501.2|4512.7|4506.7|4513.2|4507.2|4506.2|4500.2|23
1709119200000|2024-02-28 11:20:00|4512.2|4506.2|4510.7|4504.7|4513.2|4507.2|4508.2|4502.2|22
1709119500000|2024-02-28 11:25:00|4509.7|4503.7|4510.7|4504.7|4511.7|4505.7|4509.7|4503.7|2
1709119800000|2024-02-28 11:30:00|4511.7|4505.7|4509.7|4503.7|4511.7|4505.7|4507.7|4501.7|10
1709120100000|2024-02-28 11:35:00|4509.2|4503.2|4507.2|4501.2|4509.7|4503.7|4505.8|4499.8|12
1709120400000|2024-02-28 11:40:00|4506.7|4500.7|4505.7|4499.7|4507.7|4501.7|4505.2|4499.2|23
1709120700000|2024-02-28 11:45:00|4506.7|4500.7|4506.2|4500.2|4507.7|4501.7|4505.7|4499.7|4
1709121000000|2024-02-28 11:50:00|4505.2|4499.2|4510.7|4504.7|4510.7|4504.7|4504.2|4498.2|20
1709121300000|2024-02-28 11:55:00|4511.7|4505.7|4513.8|4507.8|4514.2|4508.2|4509.7|4503.7|14
1709121600000|2024-02-28 12:00:00|4513.3|4507.3|4515.3|4509.3|4515.8|4509.8|4511.7|4505.7|22
1709121900000|2024-02-28 12:05:00|4515.8|4509.8|4514.7|4508.7|4517.3|4511.3|4514.7|4508.7|12
1709122200000|2024-02-28 12:10:00|4515.2|4509.2|4515.7|4509.7|4515.7|4509.7|4512.7|4506.7|29
1709122500000|2024-02-28 12:15:00|4515.2|4509.2|4516.7|4510.7|4518.3|4512.3|4513.2|4507.2|127
1709122800000|2024-02-28 12:20:00|4516.2|4510.2|4519.7|4513.7|4519.7|4513.7|4516.2|4510.2|38
1709123100000|2024-02-28 12:25:00|4520.2|4514.2|4520.2|4514.2|4521.7|4515.7|4519.2|4513.2|34
1709123400000|2024-02-28 12:30:00|4519.7|4513.7|4513.7|4507.7|4520.2|4514.2|4513.2|4507.2|228
1709123700000|2024-02-28 12:35:00|4514.7|4508.7|4514.2|4508.2|4515.2|4509.2|4510.7|4504.7|91
1709124000000|2024-02-28 12:40:00|4513.2|4507.2|4513.7|4507.7|4515.7|4509.7|4511.7|4505.7|40
1709124300000|2024-02-28 12:45:00|4512.7|4506.7|4512.7|4506.7|4514.2|4508.2|4510.2|4504.2|98
1709124600000|2024-02-28 12:50:00|4512.8|4506.8|4512.7|4506.7|4514.2|4508.2|4512.2|4506.2|25
1709124900000|2024-02-28 12:55:00|4511.7|4505.7|4515.8|4509.8|4517.2|4511.2|4511.2|4505.2|55
1709125200000|2024-02-28 13:00:00|4516.2|4510.2|4514.8|4508.8|4519.7|4513.7|4514.3|4508.3|99
1709125500000|2024-02-28 13:05:00|4514.3|4508.3|4516.2|4510.2|4517.3|4511.3|4514.2|4508.2|115
1709125800000|2024-02-28 13:10:00|4515.8|4509.8|4523.2|4517.2|4523.8|4517.8|4514.8|4508.8|140
1709126100000|2024-02-28 13:15:00|4523.3|4517.3|4523.2|4517.2|4524.3|4518.3|4519.8|4513.8|296
1709126400000|2024-02-28 13:20:00|4522.7|4516.7|4521.7|4515.7|4524.7|4518.7|4521.7|4515.7|32
1709126700000|2024-02-28 13:25:00|4521.8|4515.8|4519.3|4513.3|4523.7|4517.7|4517.8|4511.8|43
1709127000000|2024-02-28 13:30:00|4518.8|4512.8|4518.8|4512.8|4520.8|4514.8|4517.8|4511.8|61
1709127300000|2024-02-28 13:35:00|4519.3|4513.3|4517.8|4511.8|4521.8|4515.8|4517.3|4511.3|23
1709127600000|2024-02-28 13:40:00|4518.3|4512.3|4518.8|4512.8|4519.3|4513.3|4516.3|4510.3|26
1709130600000|2024-02-28 14:30:00|4511.3|4505.3|4500.3|4494.3|4523.8|4517.8|4495.3|4489.3|2468
1709130900000|2024-02-28 14:35:00|4499.8|4493.8|4509.8|4503.8|4518.3|4512.3|4496.8|4490.8|1141
1709131200000|2024-02-28 14:40:00|4509.3|4503.3|4528.8|4522.8|4538.8|4532.8|4509.3|4503.3|1286
1709131500000|2024-02-28 14:45:00|4527.8|4521.8|4540.7|4534.7|4553.2|4547.2|4527.8|4521.8|1617
1709131800000|2024-02-28 14:50:00|4541.2|4535.2|4530.3|4524.3|4547.2|4541.2|4527.3|4521.3|641
1709132100000|2024-02-28 14:55:00|4530.2|4524.2|4530.2|4524.2|4534.2|4528.2|4525.8|4519.8|544
1709132400000|2024-02-28 15:00:00|4530.3|4524.3|4535.8|4529.8|4544.7|4538.7|4529.7|4523.7|448
1709132700000|2024-02-28 15:05:00|4535.7|4529.7|4532.7|4526.7|4536.7|4530.7|4529.3|4523.3|631
1709133000000|2024-02-28 15:10:00|4532.3|4526.3|4523.7|4517.7|4534.2|4528.2|4520.3|4514.3|551
1709133300000|2024-02-28 15:15:00|4524.3|4518.3|4522.3|4516.3|4535.7|4529.7|4520.3|4514.3|526
1709133600000|2024-02-28 15:20:00|4521.8|4515.8|4519.3|4513.3|4524.3|4518.3|4514.8|4508.8|361
1709133900000|2024-02-28 15:25:00|4518.8|4512.8|4515.8|4509.8|4521.3|4515.3|4510.3|4504.3|214
1709134200000|2024-02-28 15:30:00|4516.3|4510.3|4497.9|4491.9|4521.3|4515.3|4496.4|4490.4|550
1709134500000|2024-02-28 15:35:00|4498.4|4492.4|4508.8|4502.8|4509.3|4503.3|4497.4|4491.4|326
1709134800000|2024-02-28 15:40:00|4509.3|4503.3|4506.3|4500.3|4512.3|4506.3|4500.3|4494.3|464
1709135100000|2024-02-28 15:45:00|4506.8|4500.8|4503.8|4497.8|4510.8|4504.8|4501.3|4495.3|432
1709135400000|2024-02-28 15:50:00|4504.3|4498.3|4511.3|4505.3|4519.8|4513.8|4503.8|4497.8|337
1709135700000|2024-02-28 15:55:00|4511.8|4505.8|4509.3|4503.3|4514.3|4508.3|4505.3|4499.3|258
1709136000000|2024-02-28 16:00:00|4507.8|4501.8|4509.8|4503.8|4509.8|4503.8|4499.3|4493.3|391
1709136300000|2024-02-28 16:05:00|4510.3|4504.3|4512.8|4506.8|4523.3|4517.3|4506.8|4500.8|628
1709136600000|2024-02-28 16:10:00|4513.3|4507.3|4510.8|4504.8|4517.3|4511.3|4505.8|4499.8|303
1709136900000|2024-02-28 16:15:00|4511.8|4505.8|4528.3|4522.3|4529.3|4523.3|4509.8|4503.8|460
1709137200000|2024-02-28 16:20:00|4527.3|4521.3|4539.8|4533.8|4541.3|4535.3|4524.3|4518.3|850
1709137500000|2024-02-28 16:25:00|4538.8|4532.8|4545.3|4539.3|4552.3|4546.3|4535.8|4529.8|804
1709137800000|2024-02-28 16:30:00|4545.8|4539.8|4543.3|4537.3|4550.2|4544.2|4533.3|4527.3|663
1709138100000|2024-02-28 16:35:00|4540.8|4534.8|4535.3|4529.3|4546.3|4540.3|4532.8|4526.8|394
1709138400000|2024-02-28 16:40:00|4535.4|4529.4|4527.9|4521.9|4535.9|4529.9|4525.3|4519.3|451
1709138700000|2024-02-28 16:45:00|4527.4|4521.4|4527.9|4521.9|4535.8|4529.8|4526.4|4520.4|301
1709139000000|2024-02-28 16:50:00|4526.4|4520.4|4518.4|4512.4|4526.4|4520.4|4518.4|4512.4|313
1709139300000|2024-02-28 16:55:00|4517.9|4511.9|4524.9|4518.9|4525.4|4519.4|4515.4|4509.4|539
1709139600000|2024-02-28 17:00:00|4524.4|4518.4|4521.4|4515.4|4526.4|4520.4|4518.4|4512.4|215
1709139900000|2024-02-28 17:05:00|4521.9|4515.9|4517.4|4511.4|4523.9|4517.9|4517.4|4511.4|221
1709140200000|2024-02-28 17:10:00|4517.9|4511.9|4521.4|4515.4|4524.9|4518.9|4515.4|4509.4|391
1709140500000|2024-02-28 17:15:00|4521.9|4515.9|4510.4|4504.4|4523.9|4517.9|4509.4|4503.4|663
1709140800000|2024-02-28 17:20:00|4511.4|4505.4|4516.4|4510.4|4516.4|4510.4|4510.4|4504.4|193
1709141100000|2024-02-28 17:25:00|4516.9|4510.9|4520.9|4514.9|4523.4|4517.4|4515.4|4509.4|134
1709141400000|2024-02-28 17:30:00|4520.4|4514.4|4513.9|4507.9|4522.4|4516.4|4513.4|4507.4|270
1709141700000|2024-02-28 17:35:00|4514.4|4508.4|4509.4|4503.4|4516.4|4510.4|4503.9|4497.9|322
1709142000000|2024-02-28 17:40:00|4508.9|4502.9|4500.4|4494.4|4509.4|4503.4|4500.4|4494.4|366
1709142300000|2024-02-28 17:45:00|4499.4|4493.4|4509.8|4503.8|4510.9|4504.9|4495.9|4489.9|680
1709142600000|2024-02-28 17:50:00|4508.9|4502.9|4500.9|4494.9|4511.4|4505.4|4499.4|4493.4|443
1709142900000|2024-02-28 17:55:00|4501.4|4495.4|4499.4|4493.4|4501.4|4495.4|4495.9|4489.9|377
1709143200000|2024-02-28 18:00:00|4497.9|4491.9|4505.9|4499.9|4506.9|4500.9|4496.9|4490.9|552
1709143500000|2024-02-28 18:05:00|4506.9|4500.9|4502.9|4496.9|4507.4|4501.4|4498.4|4492.4|293
1709143800000|2024-02-28 18:10:00|4502.4|4496.4|4506.9|4500.9|4509.4|4503.4|4501.4|4495.4|381
1709144100000|2024-02-28 18:15:00|4507.4|4501.4|4511.9|4505.9|4512.9|4506.9|4505.4|4499.4|437
1709144400000|2024-02-28 18:20:00|4510.9|4504.9|4509.8|4503.8|4514.3|4508.3|4508.8|4502.8|519
1709144700000|2024-02-28 18:25:00|4509.3|4503.3|4514.3|4508.3|4514.3|4508.3|4508.3|4502.3|228
1709145000000|2024-02-28 18:30:00|4516.3|4510.3|4516.8|4510.8|4519.3|4513.3|4514.3|4508.3|665
1709145300000|2024-02-28 18:35:00|4516.3|4510.3|4509.4|4503.4|4516.3|4510.3|4509.4|4503.4|233
1709145600000|2024-02-28 18:40:00|4509.9|4503.9|4513.9|4507.9|4514.4|4508.4|4509.4|4503.4|191
1709145900000|2024-02-28 18:45:00|4513.4|4507.4|4510.8|4504.8|4513.4|4507.4|4506.4|4500.4|624
1709146200000|2024-02-28 18:50:00|4511.3|4505.3|4513.3|4507.3|4516.8|4510.8|4509.3|4503.3|375
1709146500000|2024-02-28 18:55:00|4512.8|4506.8|4516.3|4510.3|4517.8|4511.8|4509.4|4503.4|701
1709146800000|2024-02-28 19:00:00|4516.8|4510.8|4516.4|4510.4|4519.3|4513.3|4512.4|4506.4|451
1709147100000|2024-02-28 19:05:00|4515.9|4509.9|4521.3|4515.3|4521.3|4515.3|4514.9|4508.9|695
1709147400000|2024-02-28 19:10:00|4522.3|4516.3|4524.3|4518.3|4526.3|4520.3|4516.8|4510.8|1478
1709147700000|2024-02-28 19:15:00|4523.8|4517.8|4528.8|4522.8|4535.3|4529.3|4523.3|4517.3|1232
1709168400000|2024-02-29 01:00:00|4531.5|4525.5|4522|4516|4533.9|4527.9|4513|4507|706
1709168700000|2024-02-29 01:05:00|4521.5|4515.5|4513|4507|4523|4517|4513|4507|113
1709169000000|2024-02-29 01:10:00|4514|4508|4512|4506|4515.5|4509.5|4510|4504|44
1709169300000|2024-02-29 01:15:00|4511.5|4505.5|4513|4507|4516|4510|4511|4505|60
1709169600000|2024-02-29 01:20:00|4512.5|4506.5|4512.5|4506.5|4513|4507|4510.5|4504.5|19
1709169900000|2024-02-29 01:25:00|4513|4507|4513|4507|4514|4508|4511|4505|31
1709170200000|2024-02-29 01:30:00|4513.5|4507.5|4513|4507|4514|4508|4510|4504|43
1709170500000|2024-02-29 01:35:00|4513.5|4507.5|4512|4506|4514|4508|4511|4505|16
1709170800000|2024-02-29 01:40:00|4513|4507|4513|4507|4514.5|4508.5|4513|4507|38
1709171100000|2024-02-29 01:45:00|4512.5|4506.5|4512|4506|4513.5|4507.5|4512|4506|13
1709171400000|2024-02-29 01:50:00|4511.5|4505.5|4510|4504|4511.5|4505.5|4509.5|4503.5|11
1709171700000|2024-02-29 01:55:00|4509.5|4503.5|4503|4497|4510|4504|4501|4495|149
1709172000000|2024-02-29 02:00:00|4504|4498|4504|4498|4504.5|4498.5|4500.5|4494.5|62
1709172300000|2024-02-29 02:05:00|4504.5|4498.5|4504|4498|4504.5|4498.5|4503|4497|10
1709172600000|2024-02-29 02:10:00|4504.5|4498.5|4504|4498|4504.5|4498.5|4503.5|4497.5|16
1709172900000|2024-02-29 02:15:00|4504.5|4498.5|4508|4502|4508|4502|4503.5|4497.5|8
1709173200000|2024-02-29 02:20:00|4509|4503|4511|4505|4511|4505|4507.5|4501.5|8
1709173500000|2024-02-29 02:25:00|4510.5|4504.5|4512.5|4506.5|4513|4507|4510.5|4504.5|164
1709173800000|2024-02-29 02:30:00|4512.1|4506.1|4509.1|4503.1|4513.5|4507.5|4508.6|4502.6|21
1709174100000|2024-02-29 02:35:00|4510|4504|4511.1|4505.1|4511.6|4505.6|4507.6|4501.6|276
1709174400000|2024-02-29 02:40:00|4511|4505|4507.1|4501.1|4511|4505|4506|4500|15
1709174700000|2024-02-29 02:45:00|4507.6|4501.6|4513.1|4507.1|4515.6|4509.6|4507.6|4501.6|85
1709175000000|2024-02-29 02:50:00|4514.1|4508.1|4516.6|4510.6|4516.6|4510.6|4513.1|4507.1|19
1709175300000|2024-02-29 02:55:00|4516.1|4510.1|4513.1|4507.1|4516.1|4510.1|4510.6|4504.6|23
1709175600000|2024-02-29 03:00:00|4512.6|4506.6|4514.1|4508.1|4514.1|4508.1|4510.1|4504.1|30
1709175900000|2024-02-29 03:05:00|4514.6|4508.6|4514.1|4508.1|4515.6|4509.6|4513.6|4507.6|7
1709176200000|2024-02-29 03:10:00|4514.6|4508.6|4515.1|4509.1|4516.1|4510.1|4513.6|4507.6|7
1709176500000|2024-02-29 03:15:00|4514.6|4508.6|4512.6|4506.6|4515.1|4509.1|4511.6|4505.6|14
1709176800000|2024-02-29 03:20:00|4512.1|4506.1|4509.1|4503.1|4512.1|4506.1|4509.1|4503.1|2
1709177100000|2024-02-29 03:25:00|4509.6|4503.6|4506.1|4500.1|4509.6|4503.6|4506.1|4500.1|7
1709177400000|2024-02-29 03:30:00|4506.6|4500.6|4506.1|4500.1|4507.6|4501.6|4505.6|4499.6|8
1709177700000|2024-02-29 03:35:00|4506.6|4500.6|4506.1|4500.1|4507.1|4501.1|4506.1|4500.1|3
1709178000000|2024-02-29 03:40:00|4506.6|4500.6|4506.6|4500.6|4507.1|4501.1|4506.1|4500.1|5
1709178300000|2024-02-29 03:45:00|4507.1|4501.1|4505.1|4499.1|4507.1|4501.1|4505.1|4499.1|5
1709178600000|2024-02-29 03:50:00|4505.6|4499.6|4505.1|4499.1|4505.6|4499.6|4504.6|4498.6|2
1709178900000|2024-02-29 03:55:00|4505.6|4499.6|4505.1|4499.1|4506.1|4500.1|4505.1|4499.1|3
1709179200000|2024-02-29 04:00:00|4506.1|4500.1|4502.1|4496.1|4506.1|4500.1|4501.6|4495.6|14
1709179500000|2024-02-29 04:05:00|4502.6|4496.6|4504.1|4498.1|4504.1|4498.1|4502.1|4496.1|2
1709179800000|2024-02-29 04:10:00|4503.1|4497.1|4503.1|4497.1|4504.1|4498.1|4503.1|4497.1|1
1709180100000|2024-02-29 04:15:00|4503.6|4497.6|4501.1|4495.1|4503.6|4497.6|4501.1|4495.1|7
1709180400000|2024-02-29 04:20:00|4501.6|4495.6|4503.1|4497.1|4503.1|4497.1|4501.1|4495.1|21
1709180700000|2024-02-29 04:25:00|4502.1|4496.1|4501.1|4495.1|4502.1|4496.1|4501.1|4495.1|1
1709181000000|2024-02-29 04:30:00|4500.6|4494.6|4498.6|4492.6|4500.6|4494.6|4497.7|4491.7|12
1709181300000|2024-02-29 04:35:00|4499.1|4493.1|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|1
1709181600000|2024-02-29 04:40:00|4499.6|4493.6|4503.1|4497.1|4503.1|4497.1|4499.1|4493.1|9
1709181900000|2024-02-29 04:45:00|4502.7|4496.7|4501.1|4495.1|4502.7|4496.7|4501.1|4495.1|3
1709182200000|2024-02-29 04:50:00|4501.6|4495.6|4503.1|4497.1|4503.1|4497.1|4501.6|4495.6|3
1709182500000|2024-02-29 04:55:00|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4501.7|4495.7|2
1709182800000|2024-02-29 05:00:00|4501.7|4495.7|4502.1|4496.1|4502.6|4496.6|4501.6|4495.6|4
1709183100000|2024-02-29 05:05:00|4502.6|4496.6|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|1
1709183400000|2024-02-29 05:10:00|4504.1|4498.1|4506.1|4500.1|4506.1|4500.1|4504.1|4498.1|5
1709183700000|2024-02-29 05:15:00|4506.2|4500.2|4505.1|4499.1|4506.2|4500.2|4505.1|4499.1|4
1709184000000|2024-02-29 05:20:00|4505.6|4499.6|4506.6|4500.6|4507.1|4501.1|4505.6|4499.6|7
1709184300000|2024-02-29 05:25:00|4506.1|4500.1|4505.7|4499.7|4506.1|4500.1|4505.6|4499.6|15
1709184600000|2024-02-29 05:30:00|4506.2|4500.2|4504.2|4498.2|4506.2|4500.2|4501.7|4495.7|40
1709184900000|2024-02-29 05:35:00|4504.7|4498.7|4504.2|4498.2|4504.7|4498.7|4503.6|4497.6|1
1709185200000|2024-02-29 05:40:00|4504.7|4498.7|4506.7|4500.7|4506.7|4500.7|4503.6|4497.6|12
1709185500000|2024-02-29 05:45:00|4508.2|4502.2|4509.2|4503.2|4509.7|4503.7|4506.7|4500.7|4
1709185800000|2024-02-29 05:50:00|4510.2|4504.2|4508.2|4502.2|4511.1|4505.1|4508.2|4502.2|13
1709186100000|2024-02-29 05:55:00|4508.7|4502.7|4507.7|4501.7|4508.7|4502.7|4507.7|4501.7|4
1709186400000|2024-02-29 06:00:00|4508.1|4502.1|4506.2|4500.2|4508.2|4502.2|4505.7|4499.7|21
1709186700000|2024-02-29 06:05:00|4505.7|4499.7|4505.7|4499.7|4506.7|4500.7|4505.6|4499.6|5
1709187000000|2024-02-29 06:10:00|4506.2|4500.2|4505.7|4499.7|4506.7|4500.7|4505.7|4499.7|4
1709187300000|2024-02-29 06:15:00|4506.2|4500.2|4507.1|4501.1|4508.7|4502.7|4506.2|4500.2|8
1709187600000|2024-02-29 06:20:00|4507.2|4501.2|4508.2|4502.2|4508.7|4502.7|4506.7|4500.7|5
1709187900000|2024-02-29 06:25:00|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4506.7|4500.7|4
1709188200000|2024-02-29 06:30:00|4509.7|4503.7|4512.2|4506.2|4512.7|4506.7|4509.2|4503.2|16
1709188500000|2024-02-29 06:35:00|4512.7|4506.7|4514.7|4508.7|4514.7|4508.7|4512.7|4506.7|25
1709188800000|2024-02-29 06:40:00|4515.2|4509.2|4511.7|4505.7|4515.2|4509.2|4511.7|4505.7|23
1709189100000|2024-02-29 06:45:00|4511.2|4505.2|4515.2|4509.2|4516.2|4510.2|4510.7|4504.7|137
1709189400000|2024-02-29 06:50:00|4514.7|4508.7|4513.7|4507.7|4515.2|4509.2|4512.2|4506.2|15
1709189700000|2024-02-29 06:55:00|4513.2|4507.2|4514.2|4508.2|4514.7|4508.7|4512.7|4506.7|13
1709190000000|2024-02-29 07:00:00|4513.7|4507.7|4513.7|4507.7|4516.6|4510.6|4512.7|4506.7|29
1709190300000|2024-02-29 07:05:00|4514.2|4508.2|4514.7|4508.7|4515.7|4509.7|4513.7|4507.7|13
1709190600000|2024-02-29 07:10:00|4513.7|4507.7|4515.2|4509.2|4515.2|4509.2|4513.7|4507.7|40
1709190900000|2024-02-29 07:15:00|4514.7|4508.7|4513.7|4507.7|4514.7|4508.7|4513.7|4507.7|10
1709191200000|2024-02-29 07:20:00|4510.7|4504.7|4510.2|4504.2|4510.7|4504.7|4509.7|4503.7|36
1709191500000|2024-02-29 07:25:00|4509.7|4503.7|4510.2|4504.2|4510.7|4504.7|4509.7|4503.7|2
1709191800000|2024-02-29 07:30:00|4510.7|4504.7|4507.7|4501.7|4512.7|4506.7|4507.7|4501.7|15
1709192100000|2024-02-29 07:35:00|4507.2|4501.2|4509.2|4503.2|4509.7|4503.7|4507.2|4501.2|4
1709192400000|2024-02-29 07:40:00|4509.7|4503.7|4513.2|4507.2|4513.7|4507.7|4509.2|4503.2|7
1709192700000|2024-02-29 07:45:00|4513.7|4507.7|4514.2|4508.2|4514.7|4508.7|4512.7|4506.7|19
1709193000000|2024-02-29 07:50:00|4513.7|4507.7|4511.2|4505.2|4513.7|4507.7|4511.2|4505.2|48
1709193300000|2024-02-29 07:55:00|4510.7|4504.7|4509.7|4503.7|4511.7|4505.7|4508.7|4502.7|26
1709193600000|2024-02-29 08:00:00|4510.2|4504.2|4508.7|4502.7|4510.7|4504.7|4508.7|4502.7|26
1709193900000|2024-02-29 08:05:00|4504.7|4498.7|4505.3|4499.3|4509.2|4503.2|4503.7|4497.7|108
1709194200000|2024-02-29 08:10:00|4505.2|4499.2|4510.2|4504.2|4510.7|4504.7|4504.7|4498.7|44
1709194500000|2024-02-29 08:15:00|4510.7|4504.7|4511.7|4505.7|4511.7|4505.7|4509.2|4503.2|59
1709194800000|2024-02-29 08:20:00|4511.2|4505.2|4512.2|4506.2|4513.7|4507.7|4510.7|4504.7|47
1709195100000|2024-02-29 08:25:00|4512.7|4506.7|4515.2|4509.2|4515.7|4509.7|4512.7|4506.7|18
1709195400000|2024-02-29 08:30:00|4514.7|4508.7|4521.3|4515.3|4522.3|4516.3|4514.7|4508.7|69
1709195700000|2024-02-29 08:35:00|4520.8|4514.8|4519.7|4513.7|4521.3|4515.3|4518.3|4512.3|32
1709196000000|2024-02-29 08:40:00|4519.8|4513.8|4518.2|4512.2|4521.7|4515.7|4516.7|4510.7|50
1709196300000|2024-02-29 08:45:00|4518.3|4512.3|4519.2|4513.2|4519.3|4513.3|4515.7|4509.7|33
1709196600000|2024-02-29 08:50:00|4518.3|4512.3|4524.2|4518.2|4524.2|4518.2|4515.7|4509.7|79
1709196900000|2024-02-29 08:55:00|4523.7|4517.7|4526.7|4520.7|4528.7|4522.7|4523.7|4517.7|67
1709197200000|2024-02-29 09:00:00|4527.7|4521.7|4536.7|4530.7|4536.7|4530.7|4527.7|4521.7|181
1709197500000|2024-02-29 09:05:00|4536.3|4530.3|4534.8|4528.8|4536.7|4530.7|4531.8|4525.8|61
1709197800000|2024-02-29 09:10:00|4534.3|4528.3|4532.3|4526.3|4535.8|4529.8|4531.3|4525.3|17
1709198100000|2024-02-29 09:15:00|4532.8|4526.8|4531.8|4525.8|4532.8|4526.8|4527.3|4521.3|25
1709198400000|2024-02-29 09:20:00|4532.2|4526.2|4532.8|4526.8|4533.3|4527.3|4531.2|4525.2|6
1709198700000|2024-02-29 09:25:00|4532.3|4526.3|4534.2|4528.2|4538.3|4532.3|4530.8|4524.8|83
1709199000000|2024-02-29 09:30:00|4534.3|4528.3|4538.2|4532.2|4539.8|4533.8|4533.3|4527.3|67
1709199300000|2024-02-29 09:35:00|4538.8|4532.8|4537.8|4531.8|4539.8|4533.8|4537.8|4531.8|68
1709199600000|2024-02-29 09:40:00|4537.7|4531.7|4532.8|4526.8|4538.8|4532.8|4532.8|4526.8|88
1709199900000|2024-02-29 09:45:00|4533.3|4527.3|4530.2|4524.2|4533.8|4527.8|4529.2|4523.2|326
1709200200000|2024-02-29 09:50:00|4529.2|4523.2|4528.2|4522.2|4529.7|4523.7|4527.8|4521.8|2
1709200500000|2024-02-29 09:55:00|4527.8|4521.8|4531.2|4525.2|4531.2|4525.2|4526.2|4520.2|349
1709200800000|2024-02-29 10:00:00|4530.7|4524.7|4531.2|4525.2|4533.7|4527.7|4529.2|4523.2|23
1709201100000|2024-02-29 10:05:00|4531.1|4525.1|4527.2|4521.2|4531.2|4525.2|4526.7|4520.7|16
1709201400000|2024-02-29 10:10:00|4527.3|4521.3|4530.2|4524.2|4531.6|4525.6|4527.2|4521.2|62
1709201700000|2024-02-29 10:15:00|4530.7|4524.7|4529.2|4523.2|4532.2|4526.2|4528.8|4522.8|42
1709202000000|2024-02-29 10:20:00|4528.7|4522.7|4527.2|4521.2|4529.2|4523.2|4527.2|4521.2|6
1709202300000|2024-02-29 10:25:00|4527.7|4521.7|4531.2|4525.2|4531.2|4525.2|4527.7|4521.7|140
1709202600000|2024-02-29 10:30:00|4530.2|4524.2|4528.2|4522.2|4530.2|4524.2|4527.7|4521.7|34
1709202900000|2024-02-29 10:35:00|4527.7|4521.7|4526.2|4520.2|4528.7|4522.7|4524.7|4518.7|45
1709203200000|2024-02-29 10:40:00|4526.7|4520.7|4526.2|4520.2|4529.2|4523.2|4525.7|4519.7|19
1709203500000|2024-02-29 10:45:00|4525.7|4519.7|4528.2|4522.2|4528.2|4522.2|4524.7|4518.7|6
1709203800000|2024-02-29 10:50:00|4527.7|4521.7|4525.7|4519.7|4528.2|4522.2|4525.7|4519.7|1
1709204100000|2024-02-29 10:55:00|4526.2|4520.2|4525.2|4519.2|4527.2|4521.2|4524.7|4518.7|25
1709204400000|2024-02-29 11:00:00|4524.7|4518.7|4525.2|4519.2|4527.2|4521.2|4524.7|4518.7|16
1709204700000|2024-02-29 11:05:00|4524.7|4518.7|4524.8|4518.8|4526.7|4520.7|4524.7|4518.7|5
1709205000000|2024-02-29 11:10:00|4525.3|4519.3|4528.3|4522.3|4528.3|4522.3|4524.8|4518.8|37
1709205300000|2024-02-29 11:15:00|4527.8|4521.8|4528.2|4522.2|4530.3|4524.3|4527.8|4521.8|24
1709205600000|2024-02-29 11:20:00|4528.7|4522.7|4531.2|4525.2|4535.7|4529.7|4528.7|4522.7|128
1709205900000|2024-02-29 11:25:00|4530.2|4524.2|4529.7|4523.7|4531.2|4525.2|4528.2|4522.2|56
1709206200000|2024-02-29 11:30:00|4529.2|4523.2|4528.2|4522.2|4530.2|4524.2|4527.7|4521.7|25
1709206500000|2024-02-29 11:35:00|4527.3|4521.3|4527.2|4521.2|4528.7|4522.7|4525.7|4519.7|31
1709206800000|2024-02-29 11:40:00|4526.7|4520.7|4526.2|4520.2|4528.7|4522.7|4526.2|4520.2|24
1709207100000|2024-02-29 11:45:00|4527.7|4521.7|4526.2|4520.2|4528.2|4522.2|4526.2|4520.2|26
1709207400000|2024-02-29 11:50:00|4523.7|4517.7|4522.2|4516.2|4524.2|4518.2|4521.7|4515.7|40
1709207700000|2024-02-29 11:55:00|4522.7|4516.7|4522.2|4516.2|4524.2|4518.2|4522.2|4516.2|8
1709208000000|2024-02-29 12:00:00|4521.2|4515.2|4520.2|4514.2|4521.2|4515.2|4518.7|4512.7|21
1709208300000|2024-02-29 12:05:00|4520.7|4514.7|4524.2|4518.2|4524.8|4518.8|4520.2|4514.2|17
1709208600000|2024-02-29 12:10:00|4523.8|4517.8|4525.3|4519.3|4528.7|4522.7|4523.2|4517.2|20
1709208900000|2024-02-29 12:15:00|4524.8|4518.8|4522.3|4516.3|4525.3|4519.3|4522.2|4516.2|14
1709209200000|2024-02-29 12:20:00|4522.2|4516.2|4521.3|4515.3|4525.3|4519.3|4521.3|4515.3|11
1709209500000|2024-02-29 12:25:00|4520.8|4514.8|4517.3|4511.3|4521.8|4515.8|4516.3|4510.3|32
1709209800000|2024-02-29 12:30:00|4516.3|4510.3|4510.3|4504.3|4518.3|4512.3|4509.3|4503.3|61
1709210100000|2024-02-29 12:35:00|4511.3|4505.3|4506.3|4500.3|4512.3|4506.3|4504.8|4498.8|92
1709210400000|2024-02-29 12:40:00|4506.8|4500.8|4504.3|4498.3|4508.3|4502.3|4502.8|4496.8|76
1709210700000|2024-02-29 12:45:00|4504.8|4498.8|4507.3|4501.3|4509.3|4503.3|4503.3|4497.3|264
1709211000000|2024-02-29 12:50:00|4506.3|4500.3|4507.3|4501.3|4507.9|4501.9|4505.9|4499.9|65
1709211300000|2024-02-29 12:55:00|4506.9|4500.9|4499.9|4493.9|4507.3|4501.3|4499.9|4493.9|79
1709211600000|2024-02-29 13:00:00|4500.4|4494.4|4501.3|4495.3|4504.4|4498.4|4497.9|4491.9|152
1709211900000|2024-02-29 13:05:00|4500.9|4494.9|4507.8|4501.8|4507.8|4501.8|4498.3|4492.3|52
1709212200000|2024-02-29 13:10:00|4507.3|4501.3|4517.3|4511.3|4517.3|4511.3|4506.8|4500.8|161
1709212500000|2024-02-29 13:15:00|4516.4|4510.4|4522.3|4516.3|4525.4|4519.4|4515.9|4509.9|265
1709212800000|2024-02-29 13:20:00|4521.4|4515.4|4516.4|4510.4|4521.4|4515.4|4515.4|4509.4|127
1709213100000|2024-02-29 13:25:00|4515.4|4509.4|4515.9|4509.9|4516.9|4510.9|4512.9|4506.9|68
1709213400000|2024-02-29 13:30:00|4515.4|4509.4|4512.9|4506.9|4515.8|4509.8|4510.4|4504.4|46
1709213700000|2024-02-29 13:35:00|4513.4|4507.4|4508.3|4502.3|4515.9|4509.9|4507.9|4501.9|124
1709214000000|2024-02-29 13:40:00|4507.9|4501.9|4506.4|4500.4|4509.9|4503.9|4503.4|4497.4|103
1709217000000|2024-02-29 14:30:00|4499.4|4493.4|4475.4|4469.4|4502.9|4496.9|4472|4466|1866
1709217300000|2024-02-29 14:35:00|4475|4469|4484.4|4478.4|4493.4|4487.4|4471|4465|1221
1709217600000|2024-02-29 14:40:00|4483.9|4477.9|4484.4|4478.4|4494.4|4488.4|4481.9|4475.9|400
1709217900000|2024-02-29 14:45:00|4482.9|4476.9|4497.9|4491.9|4501.4|4495.4|4480.9|4474.9|720
1709218200000|2024-02-29 14:50:00|4498.4|4492.4|4517.3|4511.3|4522.4|4516.4|4498.4|4492.4|923
1709218500000|2024-02-29 14:55:00|4517.8|4511.8|4487.4|4481.4|4517.9|4511.9|4482.8|4476.8|817
1709218800000|2024-02-29 15:00:00|4486.4|4480.4|4486.9|4480.9|4489.9|4483.9|4474.9|4468.9|829
1709219100000|2024-02-29 15:05:00|4487.4|4481.4|4480.4|4474.4|4487.4|4481.4|4478.4|4472.4|376
1709219400000|2024-02-29 15:10:00|4480.9|4474.9|4481.4|4475.4|4492.9|4486.9|4477.9|4471.9|594
1709219700000|2024-02-29 15:15:00|4481.9|4475.9|4481.4|4475.4|4490.3|4484.3|4476.9|4470.9|416
1709220000000|2024-02-29 15:20:00|4482.4|4476.4|4488.8|4482.8|4492.8|4486.8|4478.9|4472.9|272
1709220300000|2024-02-29 15:25:00|4489.8|4483.8|4489.3|4483.3|4491.8|4485.8|4484.3|4478.3|189
1709220600000|2024-02-29 15:30:00|4488.8|4482.8|4520.8|4514.8|4521.3|4515.3|4488.8|4482.8|634
1709220900000|2024-02-29 15:35:00|4521.7|4515.7|4529.8|4523.8|4533.8|4527.8|4517.3|4511.3|1678
1709221200000|2024-02-29 15:40:00|4530.3|4524.3|4535.7|4529.7|4538.8|4532.8|4530.2|4524.2|654
1709221500000|2024-02-29 15:45:00|4535.3|4529.3|4527.3|4521.3|4539.8|4533.8|4524.8|4518.8|625
1709221800000|2024-02-29 15:50:00|4527.2|4521.2|4534.7|4528.7|4536.8|4530.8|4523.8|4517.8|652
1709222100000|2024-02-29 15:55:00|4535.7|4529.7|4547.7|4541.7|4548.8|4542.8|4531.7|4525.7|969
1709222400000|2024-02-29 16:00:00|4548.7|4542.7|4550.8|4544.8|4558.8|4552.8|4545.8|4539.8|1041
1709222700000|2024-02-29 16:05:00|4549.3|4543.3|4552.8|4546.8|4553.8|4547.8|4545.8|4539.8|512
1709223000000|2024-02-29 16:10:00|4553.3|4547.3|4548.8|4542.8|4556.4|4550.4|4545.8|4539.8|409
1709223300000|2024-02-29 16:15:00|4548.3|4542.3|4549.8|4543.8|4553.9|4547.9|4546.4|4540.4|310
1709223600000|2024-02-29 16:20:00|4549.3|4543.3|4539.8|4533.8|4554.8|4548.8|4539.8|4533.8|432
1709223900000|2024-02-29 16:25:00|4538.8|4532.8|4539.4|4533.4|4545.8|4539.8|4538.8|4532.8|429
1709224200000|2024-02-29 16:30:00|4538.4|4532.4|4528.8|4522.8|4540.9|4534.9|4526.9|4520.9|268
1709224500000|2024-02-29 16:35:00|4529.9|4523.9|4517.9|4511.9|4533.3|4527.3|4517.9|4511.9|375
1709224800000|2024-02-29 16:40:00|4516.9|4510.9|4519.9|4513.9|4522.9|4516.9|4515.9|4509.9|293
1709225100000|2024-02-29 16:45:00|4520.4|4514.4|4521.9|4515.9|4523.4|4517.4|4517.9|4511.9|287
1709225400000|2024-02-29 16:50:00|4520.9|4514.9|4512.9|4506.9|4521.4|4515.4|4509.4|4503.4|520
1709225700000|2024-02-29 16:55:00|4512.4|4506.4|4514.4|4508.4|4515.9|4509.9|4507.4|4501.4|647
1709226000000|2024-02-29 17:00:00|4513.9|4507.9|4521.9|4515.9|4524.3|4518.3|4508.4|4502.4|710
1709226300000|2024-02-29 17:05:00|4521.4|4515.4|4503.9|4497.9|4521.9|4515.9|4503.9|4497.9|241
1709226600000|2024-02-29 17:10:00|4502.9|4496.9|4509.4|4503.4|4513.9|4507.9|4501.4|4495.4|615
1709226900000|2024-02-29 17:15:00|4508.9|4502.9|4509.9|4503.9|4513.4|4507.4|4506.9|4500.9|470
1709227200000|2024-02-29 17:20:00|4509.4|4503.4|4505.9|4499.9|4511.4|4505.4|4501.9|4495.9|261
1709227500000|2024-02-29 17:25:00|4505.4|4499.4|4504.9|4498.9|4509.9|4503.9|4502.9|4496.9|130
1709227800000|2024-02-29 17:30:00|4504.4|4498.4|4497.9|4491.9|4505.5|4499.5|4495|4489|547
1709228100000|2024-02-29 17:35:00|4497.5|4491.5|4500.5|4494.5|4503.4|4497.4|4496|4490|299
1709228400000|2024-02-29 17:40:00|4500.9|4494.9|4495|4489|4501|4495|4493.9|4487.9|259
1709228700000|2024-02-29 17:45:00|4494.9|4488.9|4489|4483|4496|4490|4488.5|4482.5|573
1709229000000|2024-02-29 17:50:00|4489.5|4483.5|4491|4485|4494|4488|4488|4482|319
1709229300000|2024-02-29 17:55:00|4492|4486|4499.5|4493.5|4501.9|4495.9|4491|4485|372
1709229600000|2024-02-29 18:00:00|4498.9|4492.9|4513.9|4507.9|4513.9|4507.9|4496.4|4490.4|398
1709229900000|2024-02-29 18:05:00|4512.9|4506.9|4515.3|4509.3|4516.9|4510.9|4511.3|4505.3|270
1709230200000|2024-02-29 18:10:00|4515.8|4509.8|4513.8|4507.8|4517.8|4511.8|4511.9|4505.9|75
1709230500000|2024-02-29 18:15:00|4513.9|4507.9|4520.9|4514.9|4520.9|4514.9|4513.8|4507.8|133
1709230800000|2024-02-29 18:20:00|4521.4|4515.4|4520.4|4514.4|4522.9|4516.9|4516.9|4510.9|160
1709231100000|2024-02-29 18:25:00|4519.9|4513.9|4513.9|4507.9|4521.8|4515.8|4511.9|4505.9|213
1709231400000|2024-02-29 18:30:00|4512.9|4506.9|4514.4|4508.4|4517.4|4511.4|4511.9|4505.9|213
1709231700000|2024-02-29 18:35:00|4514.9|4508.9|4519.4|4513.4|4523.4|4517.4|4514.4|4508.4|331
1709232000000|2024-02-29 18:40:00|4518.9|4512.9|4528.9|4522.9|4530.9|4524.9|4518.9|4512.9|286
1709232300000|2024-02-29 18:45:00|4528.4|4522.4|4531.9|4525.9|4534.9|4528.9|4526.4|4520.4|473
1709232600000|2024-02-29 18:50:00|4532.4|4526.4|4529.4|4523.4|4533.9|4527.9|4521.5|4515.5|826
1709232900000|2024-02-29 18:55:00|4528.9|4522.9|4530.9|4524.9|4531.9|4525.9|4526.4|4520.4|498
1709233200000|2024-02-29 19:00:00|4531.4|4525.4|4531.4|4525.4|4535.9|4529.9|4528.4|4522.4|629
1709233500000|2024-02-29 19:05:00|4530.9|4524.9|4531|4525|4537.9|4531.9|4528.9|4522.9|876
1709233800000|2024-02-29 19:10:00|4530.5|4524.5|4524.5|4518.5|4531.5|4525.5|4523|4517|1957
1709234100000|2024-02-29 19:15:00|4525|4519|4522.5|4516.5|4530.4|4524.4|4521|4515|689
1709254800000|2024-03-01 01:00:00|4528.6|4522.6|4531.7|4525.7|4532.2|4526.2|4511.2|4505.2|171
1709255100000|2024-03-01 01:05:00|4531.2|4525.2|4531.2|4525.2|4532.2|4526.2|4527.2|4521.2|52
1709255400000|2024-03-01 01:10:00|4531.7|4525.7|4529.2|4523.2|4532.7|4526.7|4527.7|4521.7|38
1709255700000|2024-03-01 01:15:00|4528.7|4522.7|4523.2|4517.2|4529.7|4523.7|4521.7|4515.7|79
1709256000000|2024-03-01 01:20:00|4523.7|4517.7|4524.7|4518.7|4524.7|4518.7|4521.7|4515.7|28
1709256300000|2024-03-01 01:25:00|4525.2|4519.2|4526.7|4520.7|4531.2|4525.2|4524.7|4518.7|37
1709256600000|2024-03-01 01:30:00|4526.2|4520.2|4524.7|4518.7|4529.7|4523.7|4524.2|4518.2|9
1709256900000|2024-03-01 01:35:00|4525.7|4519.7|4530.2|4524.2|4532.7|4526.7|4525.7|4519.7|11
1709257200000|2024-03-01 01:40:00|4530.7|4524.7|4530.7|4524.7|4534.2|4528.2|4529.2|4523.2|35
1709257500000|2024-03-01 01:45:00|4530.2|4524.2|4532.7|4526.7|4532.7|4526.7|4528.7|4522.7|4
1709257800000|2024-03-01 01:50:00|4532.2|4526.2|4532.2|4526.2|4533.7|4527.7|4531.7|4525.7|5
1709258100000|2024-03-01 01:55:00|4532.7|4526.7|4532.7|4526.7|4534.2|4528.2|4532.7|4526.7|7
1709258400000|2024-03-01 02:00:00|4533.7|4527.7|4528.7|4522.7|4533.7|4527.7|4528.7|4522.7|28
1709258700000|2024-03-01 02:05:00|4529.2|4523.2|4530.7|4524.7|4531.2|4525.2|4528.7|4522.7|3
1709259000000|2024-03-01 02:10:00|4531.2|4525.2|4530.7|4524.7|4533.2|4527.2|4530.7|4524.7|2
1709259300000|2024-03-01 02:15:00|4530.3|4524.3|4529.7|4523.7|4530.7|4524.7|4529.7|4523.7|0
1709259600000|2024-03-01 02:20:00|4530.7|4524.7|4530.2|4524.2|4530.7|4524.7|4530.2|4524.2|0
1709259900000|2024-03-01 02:25:00|4529.7|4523.7|4529.7|4523.7|4530.7|4524.7|4528.7|4522.7|11
1709260200000|2024-03-01 02:30:00|4530.7|4524.7|4534.7|4528.7|4535.2|4529.2|4530.2|4524.2|6
1709260500000|2024-03-01 02:35:00|4535.2|4529.2|4538.7|4532.7|4539.2|4533.2|4535.2|4529.2|161
1709260800000|2024-03-01 02:40:00|4540.2|4534.2|4540.2|4534.2|4541.8|4535.8|4539.2|4533.2|25
1709261100000|2024-03-01 02:45:00|4539.7|4533.7|4541.7|4535.7|4542.2|4536.2|4539.6|4533.6|11
1709261400000|2024-03-01 02:50:00|4540.7|4534.7|4541.7|4535.7|4542.2|4536.2|4539.2|4533.2|8
1709261700000|2024-03-01 02:55:00|4542.2|4536.2|4538.7|4532.7|4542.2|4536.2|4538.2|4532.2|3
1709262000000|2024-03-01 03:00:00|4539.2|4533.2|4542.7|4536.7|4542.7|4536.7|4538.7|4532.7|3
1709262300000|2024-03-01 03:05:00|4543.1|4537.1|4542.2|4536.2|4543.7|4537.7|4540.7|4534.7|11
1709262600000|2024-03-01 03:10:00|4541.7|4535.7|4540.7|4534.7|4542.7|4536.7|4540.7|4534.7|1
1709262900000|2024-03-01 03:15:00|4540.2|4534.2|4540.2|4534.2|4541.2|4535.2|4540.2|4534.2|5
1709263200000|2024-03-01 03:20:00|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4538.2|4532.2|5
1709263500000|2024-03-01 03:25:00|4538.7|4532.7|4539.7|4533.7|4539.7|4533.7|4538.7|4532.7|1
1709263800000|2024-03-01 03:30:00|4540.7|4534.7|4541.2|4535.2|4541.2|4535.2|4539.7|4533.7|7
1709264100000|2024-03-01 03:35:00|4541.7|4535.7|4540.7|4534.7|4541.7|4535.7|4539.7|4533.7|6
1709264400000|2024-03-01 03:40:00|4540.2|4534.2|4538.7|4532.7|4540.7|4534.7|4537.7|4531.7|5
1709264700000|2024-03-01 03:45:00|4538.2|4532.2|4536.7|4530.7|4538.7|4532.7|4535.2|4529.2|17
1709265000000|2024-03-01 03:50:00|4537.2|4531.2|4536.7|4530.7|4537.2|4531.2|4536.2|4530.2|3
1709265300000|2024-03-01 03:55:00|4536.2|4530.2|4536.7|4530.7|4537.2|4531.2|4535.7|4529.7|0
1709265600000|2024-03-01 04:00:00|4537.2|4531.2|4536.7|4530.7|4537.7|4531.7|4536.7|4530.7|0
1709265900000|2024-03-01 04:05:00|4537.2|4531.2|4537.7|4531.7|4538.2|4532.2|4536.7|4530.7|3
1709266200000|2024-03-01 04:10:00|4538.2|4532.2|4538.7|4532.7|4539.2|4533.2|4537.7|4531.7|4
1709266500000|2024-03-01 04:15:00|4539.2|4533.2|4538.7|4532.7|4540.2|4534.2|4538.7|4532.7|2
1709266800000|2024-03-01 04:20:00|4539.2|4533.2|4540.2|4534.2|4540.2|4534.2|4538.7|4532.7|5
1709267100000|2024-03-01 04:25:00|4539.7|4533.7|4538.2|4532.2|4540.2|4534.2|4536.7|4530.7|23
1709267400000|2024-03-01 04:30:00|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|2
1709267700000|2024-03-01 04:35:00|4538.2|4532.2|4539.7|4533.7|4540.2|4534.2|4537.7|4531.7|4
1709268000000|2024-03-01 04:40:00|4539.8|4533.8|4540.7|4534.7|4541.7|4535.7|4539.7|4533.7|9
1709268300000|2024-03-01 04:45:00|4540.2|4534.2|4541.2|4535.2|4541.7|4535.7|4540.2|4534.2|29
1709268600000|2024-03-01 04:50:00|4540.7|4534.7|4541.7|4535.7|4542.2|4536.2|4540.2|4534.2|5
1709268900000|2024-03-01 04:55:00|4541.2|4535.2|4541.7|4535.7|4542.2|4536.2|4541.2|4535.2|6
1709269200000|2024-03-01 05:00:00|4541.8|4535.8|4542.2|4536.2|4542.8|4536.8|4541.8|4535.8|1
1709269500000|2024-03-01 05:05:00|4543.2|4537.2|4542.2|4536.2|4543.2|4537.2|4542.2|4536.2|3
1709269800000|2024-03-01 05:10:00|4542.7|4536.7|4541.2|4535.2|4543.2|4537.2|4541.2|4535.2|10
1709270100000|2024-03-01 05:15:00|4542.2|4536.2|4543.7|4537.7|4544.2|4538.2|4542.2|4536.2|11
1709270400000|2024-03-01 05:20:00|4544.2|4538.2|4542.7|4536.7|4544.2|4538.2|4542.2|4536.2|8
1709270700000|2024-03-01 05:25:00|4541.7|4535.7|4542.7|4536.7|4543.2|4537.2|4541.7|4535.7|1
1709271000000|2024-03-01 05:30:00|4543.2|4537.2|4540.2|4534.2|4544.3|4538.3|4538.7|4532.7|71
1709271300000|2024-03-01 05:35:00|4539.8|4533.8|4538.7|4532.7|4543.2|4537.2|4538.2|4532.2|13
1709271600000|2024-03-01 05:40:00|4538.8|4532.8|4543.8|4537.8|4543.8|4537.8|4538.8|4532.8|5
1709271900000|2024-03-01 05:45:00|4544.2|4538.2|4545.8|4539.8|4546.3|4540.3|4542.3|4536.3|32
1709272200000|2024-03-01 05:50:00|4546.3|4540.3|4548.8|4542.8|4548.8|4542.8|4544.8|4538.8|12
1709272500000|2024-03-01 05:55:00|4548.3|4542.3|4547.8|4541.8|4549.3|4543.3|4546.8|4540.8|7
1709272800000|2024-03-01 06:00:00|4548.3|4542.3|4545.8|4539.8|4549.3|4543.3|4544.3|4538.3|9
1709273100000|2024-03-01 06:05:00|4545.3|4539.3|4544.8|4538.8|4548.2|4542.2|4544.8|4538.8|7
1709273400000|2024-03-01 06:10:00|4544.3|4538.3|4546.8|4540.8|4546.8|4540.8|4542.3|4536.3|15
1709273700000|2024-03-01 06:15:00|4547.3|4541.3|4544.3|4538.3|4547.3|4541.3|4544.3|4538.3|10
1709274000000|2024-03-01 06:20:00|4543.8|4537.8|4545.8|4539.8|4547.3|4541.3|4543.8|4537.8|7
1709274300000|2024-03-01 06:25:00|4544.8|4538.8|4547.8|4541.8|4547.8|4541.8|4544.3|4538.3|14
1709274600000|2024-03-01 06:30:00|4546.8|4540.8|4548.8|4542.8|4549.8|4543.8|4546.8|4540.8|18
1709274900000|2024-03-01 06:35:00|4547.8|4541.8|4547.8|4541.8|4550.3|4544.3|4547.7|4541.7|27
1709275200000|2024-03-01 06:40:00|4547.3|4541.3|4547.8|4541.8|4547.8|4541.8|4546.3|4540.3|22
1709275500000|2024-03-01 06:45:00|4548.3|4542.3|4550.3|4544.3|4550.3|4544.3|4547.8|4541.8|14
1709275800000|2024-03-01 06:50:00|4549.8|4543.8|4546.3|4540.3|4550.3|4544.3|4546.3|4540.3|49
1709276100000|2024-03-01 06:55:00|4546.8|4540.8|4545.3|4539.3|4547.8|4541.8|4541.8|4535.8|75
1709276400000|2024-03-01 07:00:00|4544.8|4538.8|4543.3|4537.3|4545.3|4539.3|4542.8|4536.8|24
1709276700000|2024-03-01 07:05:00|4543.8|4537.8|4545.8|4539.8|4545.8|4539.8|4543.8|4537.8|14
1709277000000|2024-03-01 07:10:00|4545.3|4539.3|4544.3|4538.3|4545.8|4539.8|4544.3|4538.3|3
1709277300000|2024-03-01 07:15:00|4544.8|4538.8|4547.8|4541.8|4548.3|4542.3|4544.3|4538.3|9
1709277600000|2024-03-01 07:20:00|4547.3|4541.3|4546.8|4540.8|4549.3|4543.3|4546.8|4540.8|4
1709277900000|2024-03-01 07:25:00|4546.3|4540.3|4545.8|4539.8|4546.8|4540.8|4545.3|4539.3|3
1709278200000|2024-03-01 07:30:00|4545.3|4539.3|4547.8|4541.8|4547.8|4541.8|4544.3|4538.3|8
1709278500000|2024-03-01 07:35:00|4547.3|4541.3|4548.3|4542.3|4548.8|4542.8|4547.3|4541.3|3
1709278800000|2024-03-01 07:40:00|4548.8|4542.8|4548.8|4542.8|4549.3|4543.3|4548.3|4542.3|9
1709279100000|2024-03-01 07:45:00|4548.3|4542.3|4547.3|4541.3|4548.3|4542.3|4546.3|4540.3|2
1709279400000|2024-03-01 07:50:00|4546.8|4540.8|4548.8|4542.8|4548.8|4542.8|4545.3|4539.3|9
1709279700000|2024-03-01 07:55:00|4547.9|4541.9|4547.8|4541.8|4548.3|4542.3|4547.8|4541.8|0
1709280000000|2024-03-01 08:00:00|4547.3|4541.3|4547.8|4541.8|4549.3|4543.3|4546.3|4540.3|8
1709280300000|2024-03-01 08:05:00|4548.8|4542.8|4548.8|4542.8|4549.3|4543.3|4546.8|4540.8|20
1709280600000|2024-03-01 08:10:00|4548.4|4542.4|4546.9|4540.9|4550.3|4544.3|4546.4|4540.4|17
1709280900000|2024-03-01 08:15:00|4546.8|4540.8|4548.3|4542.3|4549.3|4543.3|4546.8|4540.8|11
1709281200000|2024-03-01 08:20:00|4547.9|4541.9|4553.8|4547.8|4557.3|4551.3|4547.3|4541.3|173
1709281500000|2024-03-01 08:25:00|4553.9|4547.9|4555.8|4549.8|4557.3|4551.3|4553.9|4547.9|36
1709281800000|2024-03-01 08:30:00|4556.8|4550.8|4561.3|4555.3|4563.8|4557.8|4555.9|4549.9|98
1709282100000|2024-03-01 08:35:00|4561.9|4555.9|4563.3|4557.3|4565.3|4559.3|4561.3|4555.3|94
1709282400000|2024-03-01 08:40:00|4562.9|4556.9|4564.9|4558.9|4566.3|4560.3|4561.3|4555.3|73
1709282700000|2024-03-01 08:45:00|4565.3|4559.3|4568.8|4562.8|4570.8|4564.8|4564.8|4558.8|487
1709283000000|2024-03-01 08:50:00|4569.3|4563.3|4566.3|4560.3|4569.8|4563.8|4564.8|4558.8|26
1709283300000|2024-03-01 08:55:00|4565.8|4559.8|4565.3|4559.3|4567.3|4561.3|4565.3|4559.3|59
1709283600000|2024-03-01 09:00:00|4565.8|4559.8|4568.8|4562.8|4568.8|4562.8|4564.3|4558.3|58
1709283900000|2024-03-01 09:05:00|4568.7|4562.7|4571.8|4565.8|4572.2|4566.2|4566.8|4560.8|65
1709284200000|2024-03-01 09:10:00|4572.2|4566.2|4569.8|4563.8|4574.8|4568.8|4568.8|4562.8|114
1709284500000|2024-03-01 09:15:00|4570.3|4564.3|4568.8|4562.8|4571.2|4565.2|4567.8|4561.8|45
1709284800000|2024-03-01 09:20:00|4569.3|4563.3|4570.7|4564.7|4571.3|4565.3|4568.8|4562.8|46
1709285100000|2024-03-01 09:25:00|4570.3|4564.3|4565.8|4559.8|4570.3|4564.3|4565.2|4559.2|47
1709285400000|2024-03-01 09:30:00|4566.3|4560.3|4568.8|4562.8|4568.8|4562.8|4561.8|4555.8|48
1709285700000|2024-03-01 09:35:00|4566.8|4560.8|4565.8|4559.8|4569.9|4563.9|4565.3|4559.3|36
1709286000000|2024-03-01 09:40:00|4566.3|4560.3|4563.8|4557.8|4567.3|4561.3|4558.7|4552.7|130
1709286300000|2024-03-01 09:45:00|4563.3|4557.3|4566.3|4560.3|4566.8|4560.8|4562.8|4556.8|13
1709286600000|2024-03-01 09:50:00|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4564.3|4558.3|19
1709286900000|2024-03-01 09:55:00|4565.3|4559.3|4563.8|4557.8|4565.8|4559.8|4562.8|4556.8|18
1709287200000|2024-03-01 10:00:00|4564.3|4558.3|4562.8|4556.8|4566.8|4560.8|4562.3|4556.3|15
1709287500000|2024-03-01 10:05:00|4562.4|4556.4|4564.8|4558.8|4564.8|4558.8|4562.3|4556.3|7
1709287800000|2024-03-01 10:10:00|4564.3|4558.3|4561.8|4555.8|4564.3|4558.3|4561.8|4555.8|5
1709288100000|2024-03-01 10:15:00|4561.3|4555.3|4559.3|4553.3|4562.3|4556.3|4556.9|4550.9|72
1709288400000|2024-03-01 10:20:00|4558.4|4552.4|4559.8|4553.8|4560.8|4554.8|4557.8|4551.8|31
1709288700000|2024-03-01 10:25:00|4559.4|4553.4|4552.8|4546.8|4559.4|4553.4|4552.8|4546.8|47
1709289000000|2024-03-01 10:30:00|4552.3|4546.3|4548.8|4542.8|4553.8|4547.8|4548.8|4542.8|31
1709289300000|2024-03-01 10:35:00|4547.8|4541.8|4543.8|4537.8|4548.3|4542.3|4543.8|4537.8|36
1709289600000|2024-03-01 10:40:00|4544.3|4538.3|4542.8|4536.8|4546.3|4540.3|4541.8|4535.8|16
1709289900000|2024-03-01 10:45:00|4542.3|4536.3|4544.8|4538.8|4545.3|4539.3|4541.3|4535.3|39
1709290200000|2024-03-01 10:50:00|4544.9|4538.9|4548.8|4542.8|4549.3|4543.3|4544.9|4538.9|35
1709290500000|2024-03-01 10:55:00|4547.9|4541.9|4546.3|4540.3|4548.8|4542.8|4546.3|4540.3|14
1709290800000|2024-03-01 11:00:00|4545.9|4539.9|4549.3|4543.3|4549.8|4543.8|4545.9|4539.9|7
1709291100000|2024-03-01 11:05:00|4549.8|4543.8|4552.9|4546.9|4554.3|4548.3|4549.3|4543.3|37
1709291400000|2024-03-01 11:10:00|4552.3|4546.3|4553.9|4547.9|4554.3|4548.3|4552.3|4546.3|23
1709291700000|2024-03-01 11:15:00|4554.3|4548.3|4558.3|4552.3|4558.3|4552.3|4553.9|4547.9|49
1709292000000|2024-03-01 11:20:00|4559.3|4553.3|4565.3|4559.3|4565.3|4559.3|4558.8|4552.8|122
1709292300000|2024-03-01 11:25:00|4564.3|4558.3|4561.3|4555.3|4564.3|4558.3|4560.8|4554.8|56
1709292600000|2024-03-01 11:30:00|4561.8|4555.8|4559.8|4553.8|4562.3|4556.3|4559.2|4553.2|22
1709292900000|2024-03-01 11:35:00|4560.3|4554.3|4559.3|4553.3|4560.8|4554.8|4556.3|4550.3|34
1709293200000|2024-03-01 11:40:00|4558.3|4552.3|4555.8|4549.8|4558.8|4552.8|4555.8|4549.8|10
1709293500000|2024-03-01 11:45:00|4555.3|4549.3|4552.8|4546.8|4555.3|4549.3|4552.3|4546.3|9
1709293800000|2024-03-01 11:50:00|4552.3|4546.3|4551.3|4545.3|4552.3|4546.3|4549.3|4543.3|19
1709294100000|2024-03-01 11:55:00|4550.8|4544.8|4552.3|4546.3|4552.3|4546.3|4550.3|4544.3|10
1709294400000|2024-03-01 12:00:00|4551.3|4545.3|4554.3|4548.3|4555.3|4549.3|4550.8|4544.8|24
1709294700000|2024-03-01 12:05:00|4554.8|4548.8|4551.9|4545.9|4554.8|4548.8|4551.4|4545.4|15
1709295000000|2024-03-01 12:10:00|4552.8|4546.8|4552.9|4546.9|4554.4|4548.4|4552.4|4546.4|6
1709295300000|2024-03-01 12:15:00|4552.8|4546.8|4551.9|4545.9|4553.4|4547.4|4551.9|4545.9|1
1709295600000|2024-03-01 12:20:00|4552.4|4546.4|4547.4|4541.4|4552.4|4546.4|4547.4|4541.4|21
1709295900000|2024-03-01 12:25:00|4546.4|4540.4|4548.4|4542.4|4550.4|4544.4|4546.4|4540.4|41
1709296200000|2024-03-01 12:30:00|4548.8|4542.8|4552.3|4546.3|4552.4|4546.4|4548.4|4542.4|41
1709296500000|2024-03-01 12:35:00|4551.8|4545.8|4554.4|4548.4|4554.9|4548.9|4551.8|4545.8|14
1709296800000|2024-03-01 12:40:00|4553.9|4547.9|4554.8|4548.8|4554.9|4548.9|4551.8|4545.8|7
1709297100000|2024-03-01 12:45:00|4555.4|4549.4|4556.8|4550.8|4558.3|4552.3|4553.8|4547.8|209
1709297400000|2024-03-01 12:50:00|4556.4|4550.4|4554.3|4548.3|4556.4|4550.4|4553.8|4547.8|13
1709297700000|2024-03-01 12:55:00|4554.8|4548.8|4553.8|4547.8|4555.8|4549.8|4553.8|4547.8|9
1709298000000|2024-03-01 13:00:00|4554.3|4548.3|4557.8|4551.8|4558.3|4552.3|4553.8|4547.8|23
1709298300000|2024-03-01 13:05:00|4558.3|4552.3|4547.3|4541.3|4558.3|4552.3|4547.3|4541.3|44
1709298600000|2024-03-01 13:10:00|4547.8|4541.8|4549.8|4543.8|4552.3|4546.3|4546.3|4540.3|87
1709298900000|2024-03-01 13:15:00|4549.3|4543.3|4554.3|4548.3|4556.8|4550.8|4548.8|4542.8|28
1709299200000|2024-03-01 13:20:00|4553.8|4547.8|4558.8|4552.8|4561.3|4555.3|4552.8|4546.8|108
1709299500000|2024-03-01 13:25:00|4559.2|4553.2|4555.8|4549.8|4563.3|4557.3|4555.3|4549.3|127
1709299800000|2024-03-01 13:30:00|4555.3|4549.3|4552.8|4546.8|4560.3|4554.3|4552.3|4546.3|111
1709300100000|2024-03-01 13:35:00|4552.3|4546.3|4546.8|4540.8|4552.8|4546.8|4546.3|4540.3|75
1709300400000|2024-03-01 13:40:00|4547.7|4541.7|4544.8|4538.8|4548.8|4542.8|4543.8|4537.8|63
1709303400000|2024-03-01 14:30:00|4536.4|4530.4|4534.8|4528.8|4549.8|4543.8|4531.6|4525.6|1247
1709303700000|2024-03-01 14:35:00|4535.3|4529.3|4528.3|4522.3|4544.3|4538.3|4527.4|4521.4|846
1709304000000|2024-03-01 14:40:00|4527.9|4521.9|4523.3|4517.3|4529.8|4523.8|4517.3|4511.3|1065
1709304300000|2024-03-01 14:45:00|4522.9|4516.9|4523.3|4517.3|4525.3|4519.3|4517.3|4511.3|485
1709304600000|2024-03-01 14:50:00|4523.8|4517.8|4512.4|4506.4|4524.3|4518.3|4508.4|4502.4|626
1709304900000|2024-03-01 14:55:00|4513.4|4507.4|4514.9|4508.9|4520.4|4514.4|4504.5|4498.5|635
1709305200000|2024-03-01 15:00:00|4513.9|4507.9|4505|4499|4517.4|4511.4|4504.5|4498.5|561
1709305500000|2024-03-01 15:05:00|4505.5|4499.5|4501|4495|4506|4500|4498|4492|568
1709305800000|2024-03-01 15:10:00|4501.5|4495.5|4494.5|4488.5|4505.5|4499.5|4493|4487|436
1709306100000|2024-03-01 15:15:00|4495.5|4489.5|4511.5|4505.5|4512|4506|4493.5|4487.5|836
1709306400000|2024-03-01 15:20:00|4511|4505|4519.5|4513.5|4524|4518|4511|4505|888
1709306700000|2024-03-01 15:25:00|4520|4514|4519.4|4513.4|4521.9|4515.9|4516.4|4510.4|533
1709307000000|2024-03-01 15:30:00|4519.9|4513.9|4523.4|4517.4|4529.4|4523.4|4518.4|4512.4|425
1709307300000|2024-03-01 15:35:00|4522.4|4516.4|4523.4|4517.4|4537.4|4531.4|4519.4|4513.4|768
1709307600000|2024-03-01 15:40:00|4522.4|4516.4|4513.4|4507.4|4524.4|4518.4|4512.4|4506.4|432
1709307900000|2024-03-01 15:45:00|4513.9|4507.9|4507.5|4501.5|4513.9|4507.9|4498|4492|535
1709308200000|2024-03-01 15:50:00|4507.6|4501.6|4497.5|4491.5|4509.9|4503.9|4497.4|4491.4|294
1709308500000|2024-03-01 15:55:00|4498.4|4492.4|4499.9|4493.9|4503.5|4497.5|4493.5|4487.5|406
1709308800000|2024-03-01 16:00:00|4500|4494|4491.4|4485.4|4500.4|4494.4|4490|4484|452
1709309100000|2024-03-01 16:05:00|4490.9|4484.9|4492.5|4486.5|4499.9|4493.9|4489.4|4483.4|279
1709309400000|2024-03-01 16:10:00|4493.4|4487.4|4492.5|4486.5|4495.5|4489.5|4489.5|4483.5|203
1709309700000|2024-03-01 16:15:00|4492.4|4486.4|4501.5|4495.5|4502|4496|4489.4|4483.4|351
1709310000000|2024-03-01 16:20:00|4501|4495|4501.5|4495.5|4505.5|4499.5|4496.6|4490.6|310
1709310300000|2024-03-01 16:25:00|4502.5|4496.5|4506.5|4500.5|4508.5|4502.5|4500.5|4494.5|363
1709310600000|2024-03-01 16:30:00|4506.1|4500.1|4505.5|4499.5|4512.5|4506.5|4503.5|4497.5|428
1709310900000|2024-03-01 16:35:00|4505.6|4499.6|4507.5|4501.5|4508|4502|4498.5|4492.5|296
1709311200000|2024-03-01 16:40:00|4507.6|4501.6|4493.7|4487.7|4508.6|4502.6|4492.1|4486.1|374
1709311500000|2024-03-01 16:45:00|4494.7|4488.7|4496.2|4490.2|4498.7|4492.7|4492.7|4486.7|377
1709311800000|2024-03-01 16:50:00|4495.8|4489.8|4500.2|4494.2|4501.7|4495.7|4494.7|4488.7|206
1709312100000|2024-03-01 16:55:00|4499.7|4493.7|4490.7|4484.7|4503.7|4497.7|4490.2|4484.2|352
1709312400000|2024-03-01 17:00:00|4490.2|4484.2|4483.8|4477.8|4490.7|4484.7|4479.8|4473.8|738
1709312700000|2024-03-01 17:05:00|4484.3|4478.3|4482.8|4476.8|4490.3|4484.3|4481.8|4475.8|297
1709313000000|2024-03-01 17:10:00|4482.3|4476.3|4487.3|4481.3|4490.7|4484.7|4479.8|4473.8|424
1709313300000|2024-03-01 17:15:00|4486.8|4480.8|4485.3|4479.3|4489.8|4483.8|4479.9|4473.9|491
1709313600000|2024-03-01 17:20:00|4486.8|4480.8|4484.3|4478.3|4489.8|4483.8|4483.8|4477.8|222
1709313900000|2024-03-01 17:25:00|4483.8|4477.8|4478.4|4472.4|4485.8|4479.8|4476.9|4470.9|394
1709314200000|2024-03-01 17:30:00|4478.9|4472.9|4465.9|4459.9|4478.9|4472.9|4465.9|4459.9|568
1709314500000|2024-03-01 17:35:00|4466.3|4460.3|4470.4|4464.4|4478.3|4472.3|4463.9|4457.9|472
1709314800000|2024-03-01 17:40:00|4470.9|4464.9|4460.9|4454.9|4470.9|4464.9|4459.4|4453.4|494
1709315100000|2024-03-01 17:45:00|4460.4|4454.4|4462.4|4456.4|4463.9|4457.9|4458.8|4452.8|405
1709315400000|2024-03-01 17:50:00|4461.9|4455.9|4467.8|4461.8|4470.8|4464.8|4458.3|4452.3|624
1709315700000|2024-03-01 17:55:00|4467.9|4461.9|4466.4|4460.4|4470.8|4464.8|4465.9|4459.9|303
1709316000000|2024-03-01 18:00:00|4466.9|4460.9|4470.4|4464.4|4470.9|4464.9|4461.9|4455.9|501
1709316300000|2024-03-01 18:05:00|4470.9|4464.9|4466.9|4460.9|4473.9|4467.9|4466.4|4460.4|598
1709316600000|2024-03-01 18:10:00|4465.9|4459.9|4467.9|4461.9|4471.9|4465.9|4464.9|4458.9|310
1709316900000|2024-03-01 18:15:00|4467.4|4461.4|4467.9|4461.9|4469.9|4463.9|4463.9|4457.9|175
1709317200000|2024-03-01 18:20:00|4466.9|4460.9|4474.9|4468.9|4475.9|4469.9|4465.9|4459.9|410
1709317500000|2024-03-01 18:25:00|4475.3|4469.3|4485.8|4479.8|4487.3|4481.3|4474.8|4468.8|555
1709317800000|2024-03-01 18:30:00|4485.7|4479.7|4489.3|4483.3|4490.8|4484.8|4480.8|4474.8|682
1709318100000|2024-03-01 18:35:00|4489.7|4483.7|4499.7|4493.7|4500.7|4494.7|4488.8|4482.8|542
1709318400000|2024-03-01 18:40:00|4500.7|4494.7|4511.6|4505.6|4513.1|4507.1|4500.2|4494.2|531
1709318700000|2024-03-01 18:45:00|4512.1|4506.1|4514.6|4508.6|4517.6|4511.6|4508.6|4502.6|595
1709319000000|2024-03-01 18:50:00|4513.6|4507.6|4530.5|4524.5|4531.6|4525.6|4511.6|4505.6|702
1709319300000|2024-03-01 18:55:00|4530.6|4524.6|4526|4520|4530.6|4524.6|4522.5|4516.5|515
1709319600000|2024-03-01 19:00:00|4526.5|4520.5|4527|4521|4529.6|4523.6|4519.6|4513.6|767
1709319900000|2024-03-01 19:05:00|4527.5|4521.5|4526.7|4520.7|4534.6|4528.6|4526.6|4520.6|709
1709320200000|2024-03-01 19:10:00|4526.6|4520.6|4520.7|4514.7|4533.1|4527.1|4520.7|4514.7|1982
1709320500000|2024-03-01 19:15:00|4521.2|4515.2|4506.1|4500.1|4526.6|4520.6|4503.7|4497.7|744
1709514000000|2024-03-04 01:00:00|4527.6|4521.6|4507.2|4501.2|4527.6|4521.6|4503.2|4497.2|406
1709514300000|2024-03-04 01:05:00|4507.7|4501.7|4516.7|4510.7|4516.7|4510.7|4506.8|4500.8|32
1709514600000|2024-03-04 01:10:00|4517.2|4511.2|4520.8|4514.8|4522.8|4516.8|4514.2|4508.2|55
1709514900000|2024-03-04 01:15:00|4520.4|4514.4|4519.8|4513.8|4520.4|4514.4|4514.3|4508.3|62
1709515200000|2024-03-04 01:20:00|4520.3|4514.3|4518.7|4512.7|4521.3|4515.3|4518.3|4512.3|24
1709515500000|2024-03-04 01:25:00|4519.6|4513.6|4522.8|4516.8|4524.7|4518.7|4518.3|4512.3|23
1709515800000|2024-03-04 01:30:00|4521.9|4515.9|4520.8|4514.8|4524.3|4518.3|4519.4|4513.4|55
1709516100000|2024-03-04 01:35:00|4521.3|4515.3|4521.3|4515.3|4522.3|4516.3|4520.8|4514.8|28
1709516400000|2024-03-04 01:40:00|4520.9|4514.9|4519.3|4513.3|4520.9|4514.9|4517.3|4511.3|22
1709516700000|2024-03-04 01:45:00|4518.2|4512.2|4513.8|4507.8|4518.8|4512.8|4512.8|4506.8|27
1709517000000|2024-03-04 01:50:00|4513.3|4507.3|4517.8|4511.8|4517.8|4511.8|4512.8|4506.8|14
1709517300000|2024-03-04 01:55:00|4516.8|4510.8|4521.8|4515.8|4521.9|4515.9|4516.8|4510.8|7
1709517600000|2024-03-04 02:00:00|4520.8|4514.8|4515.8|4509.8|4520.8|4514.8|4513.8|4507.8|14
1709517900000|2024-03-04 02:05:00|4515.4|4509.4|4514.3|4508.3|4515.8|4509.8|4512.8|4506.8|14
1709518200000|2024-03-04 02:10:00|4513.8|4507.8|4517.3|4511.3|4518.8|4512.8|4513.8|4507.8|14
1709518500000|2024-03-04 02:15:00|4517.8|4511.8|4519.8|4513.8|4520.8|4514.8|4517.3|4511.3|8
1709518800000|2024-03-04 02:20:00|4519.4|4513.4|4516.8|4510.8|4519.4|4513.4|4516.3|4510.3|5
1709519100000|2024-03-04 02:25:00|4517.3|4511.3|4516.8|4510.8|4517.3|4511.3|4515.8|4509.8|6
1709519400000|2024-03-04 02:30:00|4517.3|4511.3|4515.9|4509.9|4518.8|4512.8|4514.3|4508.3|11
1709519700000|2024-03-04 02:35:00|4515.8|4509.8|4516.3|4510.3|4517.8|4511.8|4514.3|4508.3|8
1709520000000|2024-03-04 02:40:00|4516.8|4510.8|4514.8|4508.8|4516.8|4510.8|4513.9|4507.9|4
1709520300000|2024-03-04 02:45:00|4514.4|4508.4|4519.4|4513.4|4519.4|4513.4|4514.4|4508.4|12
1709520600000|2024-03-04 02:50:00|4518.4|4512.4|4518.4|4512.4|4518.9|4512.9|4516.4|4510.4|22
1709520900000|2024-03-04 02:55:00|4519.9|4513.9|4521.4|4515.4|4521.4|4515.4|4517.9|4511.9|25
1709521200000|2024-03-04 03:00:00|4521.8|4515.8|4518.9|4512.9|4522.2|4516.2|4518.9|4512.9|30
1709521500000|2024-03-04 03:05:00|4519.3|4513.3|4521.3|4515.3|4521.3|4515.3|4518.4|4512.4|11
1709521800000|2024-03-04 03:10:00|4521.7|4515.7|4521.3|4515.3|4521.9|4515.9|4519.4|4513.4|24
1709522100000|2024-03-04 03:15:00|4521.8|4515.8|4524.8|4518.8|4524.9|4518.9|4521.8|4515.8|6
1709522400000|2024-03-04 03:20:00|4524.9|4518.9|4523.8|4517.8|4527.3|4521.3|4523.8|4517.8|6
1709522700000|2024-03-04 03:25:00|4525.4|4519.4|4524.8|4518.8|4526.8|4520.8|4524.8|4518.8|17
1709523000000|2024-03-04 03:30:00|4525.3|4519.3|4520.8|4514.8|4525.3|4519.3|4520.8|4514.8|1
1709523300000|2024-03-04 03:35:00|4519.8|4513.8|4519.9|4513.9|4519.9|4513.9|4519.4|4513.4|1
1709523600000|2024-03-04 03:40:00|4521.3|4515.3|4521.8|4515.8|4521.8|4515.8|4519.8|4513.8|5
1709523900000|2024-03-04 03:45:00|4521.9|4515.9|4522.3|4516.3|4522.3|4516.3|4521.8|4515.8|3
1709524200000|2024-03-04 03:50:00|4521.9|4515.9|4524.4|4518.4|4524.8|4518.8|4521.9|4515.9|7
1709524500000|2024-03-04 03:55:00|4523.9|4517.9|4524.8|4518.8|4525.3|4519.3|4523.9|4517.9|2
1709524800000|2024-03-04 04:00:00|4523.9|4517.9|4526.9|4520.9|4527.3|4521.3|4523.9|4517.9|11
1709525100000|2024-03-04 04:05:00|4527.3|4521.3|4526.3|4520.3|4527.3|4521.3|4524.9|4518.9|5
1709525400000|2024-03-04 04:10:00|4525.9|4519.9|4526.9|4520.9|4527.3|4521.3|4525.9|4519.9|1
1709525700000|2024-03-04 04:15:00|4527.3|4521.3|4526.3|4520.3|4527.3|4521.3|4525.3|4519.3|5
1709526000000|2024-03-04 04:20:00|4525.3|4519.3|4526.3|4520.3|4526.3|4520.3|4525.3|4519.3|2
1709526300000|2024-03-04 04:25:00|4526.4|4520.4|4526.3|4520.3|4527.3|4521.3|4526.3|4520.3|4
1709526600000|2024-03-04 04:30:00|4526.4|4520.4|4525.3|4519.3|4526.4|4520.4|4525.3|4519.3|6
1709526900000|2024-03-04 04:35:00|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|3
1709527200000|2024-03-04 04:40:00|4524.9|4518.9|4524.3|4518.3|4524.9|4518.9|4524.3|4518.3|3
1709527500000|2024-03-04 04:45:00|4524.4|4518.4|4524.8|4518.8|4525.3|4519.3|4524.4|4518.4|3
1709527800000|2024-03-04 04:50:00|4525.3|4519.3|4526.4|4520.4|4526.4|4520.4|4524.9|4518.9|2
1709528100000|2024-03-04 04:55:00|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4526.9|4520.9|3
1709528400000|2024-03-04 05:00:00|4526.9|4520.9|4525.9|4519.9|4527.4|4521.4|4525.4|4519.4|28
1709528700000|2024-03-04 05:05:00|4525.4|4519.4|4525.9|4519.9|4525.9|4519.9|4525.4|4519.4|1
1709529000000|2024-03-04 05:10:00|4526.4|4520.4|4525.4|4519.4|4526.9|4520.9|4525.4|4519.4|9
1709529300000|2024-03-04 05:15:00|4525.9|4519.9|4524.9|4518.9|4526.4|4520.4|4524.4|4518.4|3
1709529600000|2024-03-04 05:20:00|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|2
1709529900000|2024-03-04 05:25:00|4524.3|4518.3|4523.4|4517.4|4524.4|4518.4|4522.5|4516.5|7
1709530200000|2024-03-04 05:30:00|4523.9|4517.9|4523.9|4517.9|4525.4|4519.4|4522.5|4516.5|8
1709530500000|2024-03-04 05:35:00|4523|4517|4517.9|4511.9|4523.4|4517.4|4517.9|4511.9|11
1709530800000|2024-03-04 05:40:00|4518.4|4512.4|4519.9|4513.9|4520.4|4514.4|4517.9|4511.9|6
1709531100000|2024-03-04 05:45:00|4520.4|4514.4|4522.9|4516.9|4523.4|4517.4|4520.4|4514.4|3
1709531400000|2024-03-04 05:50:00|4523.4|4517.4|4522.9|4516.9|4523.9|4517.9|4521.9|4515.9|4
1709531700000|2024-03-04 05:55:00|4522.4|4516.4|4523.9|4517.9|4523.9|4517.9|4522.4|4516.4|4
1709532000000|2024-03-04 06:00:00|4524.4|4518.4|4523.9|4517.9|4525.4|4519.4|4523.4|4517.4|11
1709532300000|2024-03-04 06:05:00|4524.8|4518.8|4526.9|4520.9|4527.4|4521.4|4523.4|4517.4|5
1709532600000|2024-03-04 06:10:00|4527.3|4521.3|4526.9|4520.9|4527.4|4521.4|4526.4|4520.4|5
1709532900000|2024-03-04 06:15:00|4527.3|4521.3|4525.9|4519.9|4527.4|4521.4|4524.8|4518.8|4
1709533200000|2024-03-04 06:20:00|4526.3|4520.3|4527.8|4521.8|4528.4|4522.4|4525.5|4519.5|17
1709533500000|2024-03-04 06:25:00|4527.4|4521.4|4526.4|4520.4|4528.3|4522.3|4525.9|4519.9|8
1709533800000|2024-03-04 06:30:00|4526.5|4520.5|4529.8|4523.8|4530.3|4524.3|4525.4|4519.4|16
1709534100000|2024-03-04 06:35:00|4530.3|4524.3|4532.2|4526.2|4532.3|4526.3|4530.3|4524.3|205
1709534400000|2024-03-04 06:40:00|4532.3|4526.3|4529.8|4523.8|4533.8|4527.8|4529.2|4523.2|16
1709534700000|2024-03-04 06:45:00|4530.8|4524.8|4532.8|4526.8|4533.7|4527.7|4529.2|4523.2|9
1709535000000|2024-03-04 06:50:00|4533.2|4527.2|4532.3|4526.3|4533.7|4527.7|4532.2|4526.2|9
1709535300000|2024-03-04 06:55:00|4532.5|4526.5|4533.7|4527.7|4533.7|4527.7|4531.2|4525.2|16
1709535600000|2024-03-04 07:00:00|4533.8|4527.8|4534.7|4528.7|4535.7|4529.7|4533.7|4527.7|12
1709535900000|2024-03-04 07:05:00|4535.2|4529.2|4539.7|4533.7|4540.8|4534.8|4535.2|4529.2|127
1709536200000|2024-03-04 07:10:00|4539.8|4533.8|4539.7|4533.7|4541.7|4535.7|4539.2|4533.2|18
1709536500000|2024-03-04 07:15:00|4540.2|4534.2|4539.7|4533.7|4540.2|4534.2|4538.2|4532.2|18
1709536800000|2024-03-04 07:20:00|4539.3|4533.3|4539.7|4533.7|4539.7|4533.7|4538.2|4532.2|33
1709537100000|2024-03-04 07:25:00|4539.2|4533.2|4541.7|4535.7|4542.2|4536.2|4538.7|4532.7|20
1709537400000|2024-03-04 07:30:00|4541.2|4535.2|4542.7|4536.7|4542.8|4536.8|4541.2|4535.2|28
1709537700000|2024-03-04 07:35:00|4543.2|4537.2|4541.7|4535.7|4544.2|4538.2|4540.7|4534.7|29
1709538000000|2024-03-04 07:40:00|4540.7|4534.7|4540.8|4534.8|4542.1|4536.1|4539.7|4533.7|23
1709538300000|2024-03-04 07:45:00|4541.2|4535.2|4541.3|4535.3|4541.8|4535.8|4540.3|4534.3|6
1709538600000|2024-03-04 07:50:00|4542.3|4536.3|4542.1|4536.1|4543.8|4537.8|4541.1|4535.1|182
1709538900000|2024-03-04 07:55:00|4542.6|4536.6|4544.6|4538.6|4544.7|4538.7|4542.6|4536.6|21
1709539200000|2024-03-04 08:00:00|4544.2|4538.2|4542.7|4536.7|4545.1|4539.1|4542.2|4536.2|24
1709539500000|2024-03-04 08:05:00|4543.1|4537.1|4547.1|4541.1|4548.6|4542.6|4542.7|4536.7|62
1709539800000|2024-03-04 08:10:00|4547.7|4541.7|4546.1|4540.1|4548.7|4542.7|4546.1|4540.1|18
1709540100000|2024-03-04 08:15:00|4546.6|4540.6|4546.6|4540.6|4547.1|4541.1|4544.1|4538.1|38
1709540400000|2024-03-04 08:20:00|4546.7|4540.7|4545.6|4539.6|4547.1|4541.1|4544.1|4538.1|28
1709540700000|2024-03-04 08:25:00|4546.1|4540.1|4545.6|4539.6|4551.1|4545.1|4544.1|4538.1|85
1709541000000|2024-03-04 08:30:00|4545.7|4539.7|4545.2|4539.2|4546.2|4540.2|4544.2|4538.2|16
1709541300000|2024-03-04 08:35:00|4545.6|4539.6|4548.6|4542.6|4548.7|4542.7|4545.2|4539.2|13
1709541600000|2024-03-04 08:40:00|4548.2|4542.2|4546.2|4540.2|4548.6|4542.6|4544.1|4538.1|14
1709541900000|2024-03-04 08:45:00|4545.2|4539.2|4540.2|4534.2|4546.1|4540.1|4539.6|4533.6|82
1709542200000|2024-03-04 08:50:00|4540.6|4534.6|4540.2|4534.2|4541.7|4535.7|4537.6|4531.6|62
1709542500000|2024-03-04 08:55:00|4540.6|4534.6|4535.2|4529.2|4540.6|4534.6|4535.2|4529.2|40
1709542800000|2024-03-04 09:00:00|4535.1|4529.1|4533.1|4527.1|4535.2|4529.2|4530.7|4524.7|43
1709543100000|2024-03-04 09:05:00|4533.5|4527.5|4532.1|4526.1|4535.2|4529.2|4531.6|4525.6|21
1709543400000|2024-03-04 09:10:00|4533.2|4527.2|4531.2|4525.2|4536.2|4530.2|4530.1|4524.1|50
1709543700000|2024-03-04 09:15:00|4531.6|4525.6|4529.2|4523.2|4533.2|4527.2|4529.1|4523.1|12
1709544000000|2024-03-04 09:20:00|4529.1|4523.1|4527.2|4521.2|4530.6|4524.6|4527.1|4521.1|28
1709544300000|2024-03-04 09:25:00|4527.7|4521.7|4527.6|4521.6|4530.6|4524.6|4526.2|4520.2|14
1709544600000|2024-03-04 09:30:00|4527.2|4521.2|4528.6|4522.6|4529.7|4523.7|4527.2|4521.2|3
1709544900000|2024-03-04 09:35:00|4529.1|4523.1|4525.6|4519.6|4529.1|4523.1|4524.7|4518.7|9
1709545200000|2024-03-04 09:40:00|4526.1|4520.1|4527.2|4521.2|4529.2|4523.2|4525.6|4519.6|50
1709545500000|2024-03-04 09:45:00|4527.6|4521.6|4524.2|4518.2|4529.2|4523.2|4522.2|4516.2|47
1709545800000|2024-03-04 09:50:00|4524.7|4518.7|4524.6|4518.6|4525.2|4519.2|4522.2|4516.2|23
1709546100000|2024-03-04 09:55:00|4524.7|4518.7|4525.7|4519.7|4526.2|4520.2|4522.7|4516.7|62
1709546400000|2024-03-04 10:00:00|4526.1|4520.1|4524.2|4518.2|4527.2|4521.2|4524.2|4518.2|15
1709546700000|2024-03-04 10:05:00|4523.7|4517.7|4518.6|4512.6|4525.6|4519.6|4515.6|4509.6|95
1709547000000|2024-03-04 10:10:00|4519.1|4513.1|4519.2|4513.2|4519.6|4513.6|4517.6|4511.6|14
1709547300000|2024-03-04 10:15:00|4518.2|4512.2|4520.6|4514.6|4522.6|4516.6|4518.2|4512.2|9
1709547600000|2024-03-04 10:20:00|4521.1|4515.1|4523.6|4517.6|4523.7|4517.7|4519.2|4513.2|12
1709547900000|2024-03-04 10:25:00|4523.2|4517.2|4524.6|4518.6|4524.6|4518.6|4522.6|4516.6|6
1709548200000|2024-03-04 10:30:00|4525.1|4519.1|4522.7|4516.7|4525.1|4519.1|4520.6|4514.6|25
1709548500000|2024-03-04 10:35:00|4523.1|4517.1|4532.6|4526.6|4534.1|4528.1|4523.1|4517.1|99
1709548800000|2024-03-04 10:40:00|4530.6|4524.6|4531.6|4525.6|4532.6|4526.6|4529.8|4523.8|13
1709549100000|2024-03-04 10:45:00|4531.7|4525.7|4526.7|4520.7|4532.6|4526.6|4526.7|4520.7|24
1709549400000|2024-03-04 10:50:00|4526.2|4520.2|4523.7|4517.7|4527.1|4521.1|4522.8|4516.8|15
1709549700000|2024-03-04 10:55:00|4522.8|4516.8|4519.2|4513.2|4523.7|4517.7|4516.7|4510.7|72
1709550000000|2024-03-04 11:00:00|4519.7|4513.7|4521.2|4515.2|4522.2|4516.2|4519.2|4513.2|26
1709550300000|2024-03-04 11:05:00|4521.6|4515.6|4520.7|4514.7|4522.2|4516.2|4517.6|4511.6|36
1709550600000|2024-03-04 11:10:00|4520.2|4514.2|4522.7|4516.7|4522.7|4516.7|4517.2|4511.2|13
1709550900000|2024-03-04 11:15:00|4523.1|4517.1|4525.7|4519.7|4525.7|4519.7|4522.2|4516.2|9
1709551200000|2024-03-04 11:20:00|4526.1|4520.1|4522.8|4516.8|4526.2|4520.2|4520.8|4514.8|180
1709551500000|2024-03-04 11:25:00|4523.3|4517.3|4519.3|4513.3|4523.3|4517.3|4518.9|4512.9|5
1709551800000|2024-03-04 11:30:00|4518.8|4512.8|4516.9|4510.9|4520.3|4514.3|4516.4|4510.4|16
1709552100000|2024-03-04 11:35:00|4516.8|4510.8|4516.8|4510.8|4517.8|4511.8|4515.4|4509.4|8
1709552400000|2024-03-04 11:40:00|4516.9|4510.9|4516.8|4510.8|4517.8|4511.8|4515.9|4509.9|12
1709552700000|2024-03-04 11:45:00|4516.3|4510.3|4520.9|4514.9|4521.4|4515.4|4515.8|4509.8|8
1709553000000|2024-03-04 11:50:00|4520.8|4514.8|4524.4|4518.4|4525.9|4519.9|4520.8|4514.8|19
1709553300000|2024-03-04 11:55:00|4524.3|4518.3|4520.8|4514.8|4524.3|4518.3|4516.3|4510.3|145
1709553600000|2024-03-04 12:00:00|4521.9|4515.9|4519.9|4513.9|4523.4|4517.4|4519.4|4513.4|231
1709553900000|2024-03-04 12:05:00|4518.9|4512.9|4516.9|4510.9|4518.9|4512.9|4515.9|4509.9|12
1709554200000|2024-03-04 12:10:00|4516.4|4510.4|4513.9|4507.9|4516.9|4510.9|4513.9|4507.9|10
1709554500000|2024-03-04 12:15:00|4514.4|4508.4|4517.9|4511.9|4517.9|4511.9|4513.9|4507.9|9
1709554800000|2024-03-04 12:20:00|4518.4|4512.4|4514.9|4508.9|4518.9|4512.9|4514.9|4508.9|13
1709555100000|2024-03-04 12:25:00|4514.8|4508.8|4512.9|4506.9|4516.9|4510.9|4512.4|4506.4|37
1709555400000|2024-03-04 12:30:00|4512.5|4506.5|4511.8|4505.8|4514.3|4508.3|4510.9|4504.9|11
1709555700000|2024-03-04 12:35:00|4512.7|4506.7|4513.9|4507.9|4514.4|4508.4|4512.5|4506.5|15
1709556000000|2024-03-04 12:40:00|4514.4|4508.4|4513.8|4507.8|4515.8|4509.8|4512.4|4506.4|19
1709556300000|2024-03-04 12:45:00|4514.3|4508.3|4518.4|4512.4|4519.8|4513.8|4512.4|4506.4|24
1709556600000|2024-03-04 12:50:00|4517.9|4511.9|4526.5|4520.5|4526.5|4520.5|4517.9|4511.9|99
1709556900000|2024-03-04 12:55:00|4526|4520|4527|4521|4527.1|4521.1|4523|4517|42
1709557200000|2024-03-04 13:00:00|4527.1|4521.1|4532|4526|4534|4528|4527.1|4521.1|145
1709557500000|2024-03-04 13:05:00|4531.5|4525.5|4530.4|4524.4|4532|4526|4528|4522|76
1709557800000|2024-03-04 13:10:00|4530|4524|4532.8|4526.8|4534|4528|4528.9|4522.9|76
1709558100000|2024-03-04 13:15:00|4532.4|4526.4|4537.4|4531.4|4539|4533|4532|4526|98
1709558400000|2024-03-04 13:20:00|4538.4|4532.4|4534.9|4528.9|4540.9|4534.9|4534.3|4528.3|30
1709558700000|2024-03-04 13:25:00|4534.8|4528.8|4529.8|4523.8|4539.8|4533.8|4529.8|4523.8|102
1709559000000|2024-03-04 13:30:00|4531.8|4525.8|4531.8|4525.8|4537.3|4531.3|4530.4|4524.4|96
1709559300000|2024-03-04 13:35:00|4531.4|4525.4|4527.4|4521.4|4532.3|4526.3|4526.4|4520.4|72
1709559600000|2024-03-04 13:40:00|4527.3|4521.3|4528.9|4522.9|4534.4|4528.4|4526|4520|60
1709562600000|2024-03-04 14:30:00|4513.4|4507.4|4545.4|4539.4|4566.3|4560.3|4510.9|4504.9|1934
1709562900000|2024-03-04 14:35:00|4544.3|4538.3|4547.8|4541.8|4553.4|4547.4|4537.2|4531.2|876
1709563200000|2024-03-04 14:40:00|4548.2|4542.2|4541.9|4535.9|4556.8|4550.8|4537.4|4531.4|726
1709563500000|2024-03-04 14:45:00|4541.4|4535.4|4546.8|4540.8|4550.8|4544.8|4535.4|4529.4|508
1709563800000|2024-03-04 14:50:00|4547.3|4541.3|4551.6|4545.6|4558.2|4552.2|4544.9|4538.9|785
1709564100000|2024-03-04 14:55:00|4552.1|4546.1|4542.3|4536.3|4559.3|4553.3|4542.3|4536.3|319
1709564400000|2024-03-04 15:00:00|4541.3|4535.3|4540.9|4534.9|4544.1|4538.1|4531.4|4525.4|454
1709564700000|2024-03-04 15:05:00|4540.3|4534.3|4539.8|4533.8|4549.3|4543.3|4533.8|4527.8|583
1709565000000|2024-03-04 15:10:00|4540.3|4534.3|4536.3|4530.3|4542.8|4536.8|4535.3|4529.3|304
1709565300000|2024-03-04 15:15:00|4536.9|4530.9|4540.8|4534.8|4544.3|4538.3|4536.3|4530.3|241
1709565600000|2024-03-04 15:20:00|4540.3|4534.3|4550.8|4544.8|4551.8|4545.8|4540.3|4534.3|242
1709565900000|2024-03-04 15:25:00|4550.3|4544.3|4557.8|4551.8|4558.4|4552.4|4549.3|4543.3|391
1709566200000|2024-03-04 15:30:00|4557.3|4551.3|4558.8|4552.8|4563.4|4557.4|4557.3|4551.3|456
1709566500000|2024-03-04 15:35:00|4558.3|4552.3|4554.3|4548.3|4560.3|4554.3|4552.3|4546.3|444
1709566800000|2024-03-04 15:40:00|4554.7|4548.7|4573.7|4567.7|4574.3|4568.3|4554.3|4548.3|853
1709567100000|2024-03-04 15:45:00|4574.2|4568.2|4565.7|4559.7|4575.2|4569.2|4559.3|4553.3|606
1709567400000|2024-03-04 15:50:00|4566.1|4560.1|4564.3|4558.3|4570.2|4564.2|4562.8|4556.8|697
1709567700000|2024-03-04 15:55:00|4563.5|4557.5|4565.8|4559.8|4566.3|4560.3|4562.8|4556.8|289
1709568000000|2024-03-04 16:00:00|4566.3|4560.3|4570.3|4564.3|4573.8|4567.8|4565.3|4559.3|403
1709568300000|2024-03-04 16:05:00|4570.8|4564.8|4562.8|4556.8|4573.4|4567.4|4561.4|4555.4|449
1709568600000|2024-03-04 16:10:00|4562.4|4556.4|4562.4|4556.4|4566.8|4560.8|4557.4|4551.4|289
1709568900000|2024-03-04 16:15:00|4560.9|4554.9|4555.9|4549.9|4564.9|4558.9|4553.9|4547.9|460
1709569200000|2024-03-04 16:20:00|4555.5|4549.5|4550|4544|4555.9|4549.9|4548.4|4542.4|267
1709569500000|2024-03-04 16:25:00|4550.4|4544.4|4539.5|4533.5|4552.4|4546.4|4535|4529|754
1709569800000|2024-03-04 16:30:00|4539.1|4533.1|4543.5|4537.5|4547.9|4541.9|4538.5|4532.5|254
1709570100000|2024-03-04 16:35:00|4542.6|4536.6|4532.6|4526.6|4543.5|4537.5|4531|4525|261
1709570400000|2024-03-04 16:40:00|4532.5|4526.5|4530|4524|4535.4|4529.4|4529.5|4523.5|370
1709570700000|2024-03-04 16:45:00|4529.5|4523.5|4545.4|4539.4|4546.8|4540.8|4527.5|4521.5|427
1709571000000|2024-03-04 16:50:00|4545.3|4539.3|4545.8|4539.8|4547.4|4541.4|4541.4|4535.4|435
1709571300000|2024-03-04 16:55:00|4546.4|4540.4|4537.4|4531.4|4547.4|4541.4|4536.8|4530.8|386
1709571600000|2024-03-04 17:00:00|4537.3|4531.3|4535.8|4529.8|4542.8|4536.8|4533.9|4527.9|765
1709571900000|2024-03-04 17:05:00|4536.2|4530.2|4539.8|4533.8|4540.3|4534.3|4531.3|4525.3|382
1709572200000|2024-03-04 17:10:00|4540.3|4534.3|4541.4|4535.4|4547.2|4541.2|4540.2|4534.2|473
1709572500000|2024-03-04 17:15:00|4540.9|4534.9|4536.8|4530.8|4541.3|4535.3|4528.4|4522.4|228
1709572800000|2024-03-04 17:20:00|4536.4|4530.4|4519.4|4513.4|4537.2|4531.2|4514.6|4508.6|385
1709573100000|2024-03-04 17:25:00|4518.9|4512.9|4525.1|4519.1|4532.9|4526.9|4515.9|4509.9|589
1709573400000|2024-03-04 17:30:00|4525|4519|4529.5|4523.5|4531.5|4525.5|4524.6|4518.6|229
1709573700000|2024-03-04 17:35:00|4530.5|4524.5|4532.5|4526.5|4533|4527|4524.5|4518.5|178
1709574000000|2024-03-04 17:40:00|4533|4527|4533.5|4527.5|4541.5|4535.5|4533|4527|238
1709574300000|2024-03-04 17:45:00|4533.9|4527.9|4533|4527|4535.9|4529.9|4529|4523|156
1709574600000|2024-03-04 17:50:00|4532.5|4526.5|4531.5|4525.5|4534.5|4528.5|4529.1|4523.1|190
1709574900000|2024-03-04 17:55:00|4531|4525|4531.5|4525.5|4532.5|4526.5|4527.5|4521.5|215
1709575200000|2024-03-04 18:00:00|4530.5|4524.5|4523.7|4517.7|4535.5|4529.5|4522.7|4516.7|312
1709575500000|2024-03-04 18:05:00|4523.6|4517.6|4511.7|4505.7|4523.6|4517.6|4510.7|4504.7|447
1709575800000|2024-03-04 18:10:00|4513.7|4507.7|4519.1|4513.1|4520.6|4514.6|4512.7|4506.7|368
1709576100000|2024-03-04 18:15:00|4519.2|4513.2|4511.8|4505.8|4522.6|4516.6|4511.4|4505.4|437
1709576400000|2024-03-04 18:20:00|4511.7|4505.7|4510.4|4504.4|4512.8|4506.8|4506.9|4500.9|636
1709576700000|2024-03-04 18:25:00|4510.8|4504.8|4510.8|4504.8|4514.2|4508.2|4507.8|4501.8|472
1709577000000|2024-03-04 18:30:00|4510.4|4504.4|4514.8|4508.8|4515.9|4509.9|4509.8|4503.8|273
1709577300000|2024-03-04 18:35:00|4514.4|4508.4|4515.7|4509.7|4515.7|4509.7|4510.3|4504.3|253
1709577600000|2024-03-04 18:40:00|4515.2|4509.2|4517.3|4511.3|4519.7|4513.7|4514.7|4508.7|221
1709577900000|2024-03-04 18:45:00|4516.9|4510.9|4519.8|4513.8|4524.7|4518.7|4515.4|4509.4|404
1709578200000|2024-03-04 18:50:00|4519.7|4513.7|4513.3|4507.3|4520.7|4514.7|4511.3|4505.3|391
1709578500000|2024-03-04 18:55:00|4513.2|4507.2|4518.7|4512.7|4523.2|4517.2|4511.8|4505.8|399
1709578800000|2024-03-04 19:00:00|4519.2|4513.2|4522.6|4516.6|4524.6|4518.6|4511.9|4505.9|375
1709579100000|2024-03-04 19:05:00|4522.1|4516.1|4522.3|4516.3|4526.6|4520.6|4520.7|4514.7|332
1709579400000|2024-03-04 19:10:00|4522.7|4516.7|4526.7|4520.7|4527.7|4521.7|4519.8|4513.8|1462
1709579700000|2024-03-04 19:15:00|4526.3|4520.3|4524.8|4518.8|4528.4|4522.4|4522.8|4516.8|479
1709600400000|2024-03-05 01:00:00|4529.5|4523.5|4516|4510|4535.4|4529.4|4513|4507|153
1709600700000|2024-03-05 01:05:00|4516.9|4510.9|4523.5|4517.5|4525|4519|4516.5|4510.5|75
1709601000000|2024-03-05 01:10:00|4523.1|4517.1|4513.5|4507.5|4524|4518|4513.5|4507.5|26
1709601300000|2024-03-05 01:15:00|4513|4507|4517.5|4511.5|4519.5|4513.5|4511.5|4505.5|63
1709601600000|2024-03-05 01:20:00|4517.1|4511.1|4517.5|4511.5|4520|4514|4514.1|4508.1|53
1709601900000|2024-03-05 01:25:00|4517|4511|4519.5|4513.5|4522.5|4516.5|4517|4511|23
1709602200000|2024-03-05 01:30:00|4518.6|4512.6|4508.1|4502.1|4521|4515|4507.1|4501.1|34
1709602500000|2024-03-05 01:35:00|4507.7|4501.7|4517.6|4511.6|4517.6|4511.6|4507.6|4501.6|36
1709602800000|2024-03-05 01:40:00|4517.2|4511.2|4519.6|4513.6|4521.6|4515.6|4517.1|4511.1|8
1709603100000|2024-03-05 01:45:00|4518.6|4512.6|4515.6|4509.6|4519.1|4513.1|4515.6|4509.6|13
1709603400000|2024-03-05 01:50:00|4515.1|4509.1|4519.6|4513.6|4519.6|4513.6|4513.7|4507.7|16
1709603700000|2024-03-05 01:55:00|4520.1|4514.1|4523.6|4517.6|4524.6|4518.6|4520.1|4514.1|20
1709604000000|2024-03-05 02:00:00|4524.6|4518.6|4517.6|4511.6|4524.6|4518.6|4516.1|4510.1|20
1709604300000|2024-03-05 02:05:00|4518.1|4512.1|4518.6|4512.6|4520.6|4514.6|4517.1|4511.1|7
1709604600000|2024-03-05 02:10:00|4517.6|4511.6|4520.6|4514.6|4521.1|4515.1|4517.6|4511.6|16
1709604900000|2024-03-05 02:15:00|4519.6|4513.6|4518.7|4512.7|4520.1|4514.1|4518.6|4512.6|5
1709605200000|2024-03-05 02:20:00|4517.7|4511.7|4519.7|4513.7|4519.7|4513.7|4515.7|4509.7|8
1709605500000|2024-03-05 02:25:00|4520.2|4514.2|4518.7|4512.7|4520.2|4514.2|4516.7|4510.7|4
1709605800000|2024-03-05 02:30:00|4518.6|4512.6|4519.5|4513.5|4520.5|4514.5|4514.7|4508.7|122
1709606100000|2024-03-05 02:35:00|4519|4513|4511.5|4505.5|4519|4513|4511.5|4505.5|7
1709606400000|2024-03-05 02:40:00|4511|4505|4508.5|4502.5|4511.5|4505.5|4507|4501|20
1709606700000|2024-03-05 02:45:00|4509|4503|4509.5|4503.5|4510.5|4504.5|4508|4502|7
1709607000000|2024-03-05 02:50:00|4510.5|4504.5|4517.5|4511.5|4518.5|4512.5|4509|4503|13
1709607300000|2024-03-05 02:55:00|4518.5|4512.5|4518|4512|4519.5|4513.5|4517.5|4511.5|6
1709607600000|2024-03-05 03:00:00|4518.5|4512.5|4518|4512|4520|4514|4517.5|4511.5|5
1709607900000|2024-03-05 03:05:00|4517.5|4511.5|4518.5|4512.5|4520.5|4514.5|4516|4510|35
1709608200000|2024-03-05 03:10:00|4519|4513|4520.6|4514.6|4523.1|4517.1|4518.5|4512.5|7
1709608500000|2024-03-05 03:15:00|4521.1|4515.1|4521.5|4515.5|4522.5|4516.5|4519.5|4513.5|15
1709608800000|2024-03-05 03:20:00|4521|4515|4519.5|4513.5|4522|4516|4519.5|4513.5|12
1709609100000|2024-03-05 03:25:00|4519.6|4513.6|4519.6|4513.6|4520.6|4514.6|4519.1|4513.1|4
1709609400000|2024-03-05 03:30:00|4519.1|4513.1|4516.6|4510.6|4519.6|4513.6|4516.1|4510.1|7
1709609700000|2024-03-05 03:35:00|4516.1|4510.1|4517.6|4511.6|4517.6|4511.6|4516.1|4510.1|5
1709610000000|2024-03-05 03:40:00|4518|4512|4518.6|4512.6|4519.1|4513.1|4518|4512|3
1709610300000|2024-03-05 03:45:00|4518.1|4512.1|4521.1|4515.1|4522.6|4516.6|4518.1|4512.1|8
1709610600000|2024-03-05 03:50:00|4520.5|4514.5|4518.6|4512.6|4520.6|4514.6|4518.6|4512.6|6
1709610900000|2024-03-05 03:55:00|4519.1|4513.1|4519.6|4513.6|4520.1|4514.1|4519.1|4513.1|1
1709611200000|2024-03-05 04:00:00|4518.6|4512.6|4518.6|4512.6|4519.6|4513.6|4518.6|4512.6|4
1709611500000|2024-03-05 04:05:00|4519.1|4513.1|4520.6|4514.6|4522.6|4516.6|4519.1|4513.1|20
1709611800000|2024-03-05 04:10:00|4521.1|4515.1|4521.1|4515.1|4521.6|4515.6|4520.6|4514.6|3
1709612100000|2024-03-05 04:15:00|4521.6|4515.6|4520.6|4514.6|4521.6|4515.6|4519.6|4513.6|6
1709612400000|2024-03-05 04:20:00|4521|4515|4522.6|4516.6|4525.1|4519.1|4521|4515|25
1709612700000|2024-03-05 04:25:00|4521.6|4515.6|4519.1|4513.1|4522.1|4516.1|4519.1|4513.1|2
1709613000000|2024-03-05 04:30:00|4518.6|4512.6|4517.6|4511.6|4519.1|4513.1|4517.6|4511.6|27
1709613300000|2024-03-05 04:35:00|4517.5|4511.5|4518.1|4512.1|4518.6|4512.6|4516.1|4510.1|7
1709613600000|2024-03-05 04:40:00|4517.6|4511.6|4517.6|4511.6|4518.1|4512.1|4517.1|4511.1|9
1709613900000|2024-03-05 04:45:00|4517.1|4511.1|4516.1|4510.1|4517.1|4511.1|4516.1|4510.1|20
1709614200000|2024-03-05 04:50:00|4516.5|4510.5|4516.6|4510.6|4516.6|4510.6|4516.1|4510.1|2
1709614500000|2024-03-05 04:55:00|4516.1|4510.1|4514.5|4508.5|4516.6|4510.6|4513.2|4507.2|25
1709614800000|2024-03-05 05:00:00|4515.1|4509.1|4514.1|4508.1|4515.1|4509.1|4514.1|4508.1|2
1709615100000|2024-03-05 05:05:00|4514|4508|4510.1|4504.1|4514.2|4508.2|4510.1|4504.1|32
1709615400000|2024-03-05 05:10:00|4509.6|4503.6|4509.6|4503.6|4510.1|4504.1|4509.1|4503.1|4
1709615700000|2024-03-05 05:15:00|4509.1|4503.1|4508.6|4502.6|4510.1|4504.1|4508.6|4502.6|11
1709616000000|2024-03-05 05:20:00|4509|4503|4508.6|4502.6|4509.6|4503.6|4508.6|4502.6|6
1709616300000|2024-03-05 05:25:00|4508.1|4502.1|4508.6|4502.6|4509.1|4503.1|4507.1|4501.1|7
1709616600000|2024-03-05 05:30:00|4507.6|4501.6|4508.6|4502.6|4510.1|4504.1|4507.6|4501.6|8
1709616900000|2024-03-05 05:35:00|4509.1|4503.1|4508.6|4502.6|4510.1|4504.1|4507.1|4501.1|8
1709617200000|2024-03-05 05:40:00|4509.6|4503.6|4514.6|4508.6|4515|4509|4509.6|4503.6|6
1709617500000|2024-03-05 05:45:00|4513.7|4507.7|4511.6|4505.6|4514.6|4508.6|4510.6|4504.6|32
1709617800000|2024-03-05 05:50:00|4511.2|4505.2|4511.6|4505.6|4513.1|4507.1|4509.6|4503.6|20
1709618100000|2024-03-05 05:55:00|4511.1|4505.1|4513.6|4507.6|4513.7|4507.7|4509.6|4503.6|11
1709618400000|2024-03-05 06:00:00|4514.6|4508.6|4519.2|4513.2|4521.7|4515.7|4513.3|4507.3|92
1709618700000|2024-03-05 06:05:00|4518.7|4512.7|4524.6|4518.6|4526.1|4520.1|4518.7|4512.7|17
1709619000000|2024-03-05 06:10:00|4523.7|4517.7|4521.8|4515.8|4524.1|4518.1|4519.8|4513.8|73
1709619300000|2024-03-05 06:15:00|4519.8|4513.8|4515.8|4509.8|4519.8|4513.8|4514.8|4508.8|18
1709619600000|2024-03-05 06:20:00|4516.2|4510.2|4514.8|4508.8|4516.3|4510.3|4514.3|4508.3|11
1709619900000|2024-03-05 06:25:00|4516.2|4510.2|4517.8|4511.8|4519.8|4513.8|4516.2|4510.2|33
1709620200000|2024-03-05 06:30:00|4516.8|4510.8|4517.8|4511.8|4522.8|4516.8|4516.3|4510.3|15
1709620500000|2024-03-05 06:35:00|4517.3|4511.3|4514.3|4508.3|4517.3|4511.3|4512.8|4506.8|5
1709620800000|2024-03-05 06:40:00|4514.8|4508.8|4514.8|4508.8|4515.3|4509.3|4512.8|4506.8|13
1709621100000|2024-03-05 06:45:00|4514.3|4508.3|4516.8|4510.8|4517.3|4511.3|4513.8|4507.8|8
1709621400000|2024-03-05 06:50:00|4518.2|4512.2|4519.4|4513.4|4521.2|4515.2|4517.8|4511.8|7
1709621700000|2024-03-05 06:55:00|4519.8|4513.8|4516.8|4510.8|4519.8|4513.8|4516.8|4510.8|5
1709622000000|2024-03-05 07:00:00|4516.3|4510.3|4513.7|4507.7|4516.8|4510.8|4513.7|4507.7|6
1709622300000|2024-03-05 07:05:00|4513.8|4507.8|4510.8|4504.8|4513.8|4507.8|4510.3|4504.3|5
1709622600000|2024-03-05 07:10:00|4510.3|4504.3|4499.8|4493.8|4510.8|4504.8|4499.8|4493.8|51
1709622900000|2024-03-05 07:15:00|4499.4|4493.4|4503.8|4497.8|4505.3|4499.3|4499.4|4493.4|62
1709623200000|2024-03-05 07:20:00|4504.4|4498.4|4507.9|4501.9|4508.4|4502.4|4503.8|4497.8|35
1709623500000|2024-03-05 07:25:00|4508.7|4502.7|4509.9|4503.9|4509.9|4503.9|4507.8|4501.8|15
1709623800000|2024-03-05 07:30:00|4510.4|4504.4|4507.9|4501.9|4511.4|4505.4|4507.9|4501.9|27
1709624100000|2024-03-05 07:35:00|4506.4|4500.4|4504.9|4498.9|4508.4|4502.4|4504.9|4498.9|32
1709624400000|2024-03-05 07:40:00|4505.3|4499.3|4506.9|4500.9|4507.9|4501.9|4504.4|4498.4|20
1709624700000|2024-03-05 07:45:00|4507.3|4501.3|4505.9|4499.9|4508.9|4502.9|4504.4|4498.4|14
1709625000000|2024-03-05 07:50:00|4506.8|4500.8|4500.9|4494.9|4506.9|4500.9|4500.9|4494.9|28
1709625300000|2024-03-05 07:55:00|4501.4|4495.4|4503.8|4497.8|4503.8|4497.8|4500.9|4494.9|22
1709625600000|2024-03-05 08:00:00|4503.4|4497.4|4502|4496|4505.9|4499.9|4501.4|4495.4|25
1709625900000|2024-03-05 08:05:00|4502.8|4496.8|4503.3|4497.3|4505|4499|4501.9|4495.9|17
1709626200000|2024-03-05 08:10:00|4503.4|4497.4|4497.9|4491.9|4503.9|4497.9|4497.3|4491.3|135
1709626500000|2024-03-05 08:15:00|4498.9|4492.9|4498.9|4492.9|4501.9|4495.9|4497.9|4491.9|48
1709626800000|2024-03-05 08:20:00|4498.5|4492.5|4497.4|4491.4|4501.9|4495.9|4495.4|4489.4|74
1709627100000|2024-03-05 08:25:00|4497.3|4491.3|4499.4|4493.4|4500.3|4494.3|4495.9|4489.9|52
1709627400000|2024-03-05 08:30:00|4499.8|4493.8|4503.9|4497.9|4504.5|4498.5|4499.4|4493.4|137
1709627700000|2024-03-05 08:35:00|4503.5|4497.5|4505.9|4499.9|4508.5|4502.5|4503.5|4497.5|80
1709628000000|2024-03-05 08:40:00|4505.5|4499.5|4502|4496|4505.5|4499.5|4501|4495|37
1709628300000|2024-03-05 08:45:00|4501|4495|4503.5|4497.5|4506.9|4500.9|4501|4495|34
1709628600000|2024-03-05 08:50:00|4503.1|4497.1|4502|4496|4504.5|4498.5|4501|4495|70
1709628900000|2024-03-05 08:55:00|4502.5|4496.5|4501.6|4495.6|4503|4497|4500|4494|24
1709629200000|2024-03-05 09:00:00|4502|4496|4497.1|4491.1|4502.1|4496.1|4493.6|4487.6|228
1709629500000|2024-03-05 09:05:00|4497.5|4491.5|4502|4496|4502.1|4496.1|4494.6|4488.6|53
1709629800000|2024-03-05 09:10:00|4501.6|4495.6|4502.9|4496.9|4504.9|4498.9|4500.9|4494.9|116
1709630100000|2024-03-05 09:15:00|4503.4|4497.4|4508.9|4502.9|4515.4|4509.4|4501.9|4495.9|181
1709630400000|2024-03-05 09:20:00|4509.4|4503.4|4504.9|4498.9|4509.9|4503.9|4504.4|4498.4|27
1709630700000|2024-03-05 09:25:00|4505.4|4499.4|4509.9|4503.9|4511.4|4505.4|4504.4|4498.4|77
1709631000000|2024-03-05 09:30:00|4509.4|4503.4|4508.4|4502.4|4513.4|4507.4|4506.9|4500.9|55
1709631300000|2024-03-05 09:35:00|4507.9|4501.9|4504.9|4498.9|4509.4|4503.4|4504.9|4498.9|54
1709631600000|2024-03-05 09:40:00|4504.4|4498.4|4505.9|4499.9|4507.8|4501.8|4504.4|4498.4|28
1709631900000|2024-03-05 09:45:00|4506.4|4500.4|4505.4|4499.4|4508.4|4502.4|4505.4|4499.4|34
1709632200000|2024-03-05 09:50:00|4501.9|4495.9|4504.9|4498.9|4505.4|4499.4|4501.9|4495.9|27
1709632500000|2024-03-05 09:55:00|4505.4|4499.4|4506.9|4500.9|4508.9|4502.9|4504.9|4498.9|42
1709632800000|2024-03-05 10:00:00|4507.4|4501.4|4503.2|4497.2|4507.4|4501.4|4501.9|4495.9|215
1709633100000|2024-03-05 10:05:00|4502.8|4496.8|4504.2|4498.2|4505.3|4499.3|4500.8|4494.8|41
1709633400000|2024-03-05 10:10:00|4503.8|4497.8|4503.3|4497.3|4504.3|4498.3|4501.8|4495.8|11
1709633700000|2024-03-05 10:15:00|4502.8|4496.8|4505.8|4499.8|4509.7|4503.7|4500.8|4494.8|46
1709634000000|2024-03-05 10:20:00|4505.4|4499.4|4508.2|4502.2|4508.2|4502.2|4504.3|4498.3|18
1709634300000|2024-03-05 10:25:00|4508.7|4502.7|4509.2|4503.2|4510.2|4504.2|4507.7|4501.7|23
1709634600000|2024-03-05 10:30:00|4508.8|4502.8|4503.8|4497.8|4509.2|4503.2|4503.8|4497.8|12
1709634900000|2024-03-05 10:35:00|4504.3|4498.3|4504.8|4498.8|4505.8|4499.8|4502.4|4496.4|25
1709635200000|2024-03-05 10:40:00|4504.3|4498.3|4504.8|4498.8|4505.3|4499.3|4503.8|4497.8|16
1709635500000|2024-03-05 10:45:00|4505.3|4499.3|4506.8|4500.8|4508.3|4502.3|4503.8|4497.8|34
1709635800000|2024-03-05 10:50:00|4505.8|4499.8|4505.3|4499.3|4505.8|4499.8|4501.3|4495.3|12
1709636100000|2024-03-05 10:55:00|4504.8|4498.8|4504.8|4498.8|4506.3|4500.3|4503.3|4497.3|23
1709636400000|2024-03-05 11:00:00|4505.3|4499.3|4505.8|4499.8|4506.3|4500.3|4504.3|4498.3|12
1709636700000|2024-03-05 11:05:00|4506.3|4500.3|4504.8|4498.8|4508.8|4502.8|4504.8|4498.8|25
1709637000000|2024-03-05 11:10:00|4505.4|4499.4|4498.4|4492.4|4506.3|4500.3|4497.4|4491.4|44
1709637300000|2024-03-05 11:15:00|4498.9|4492.9|4502|4496|4503.4|4497.4|4498.9|4492.9|24
1709637600000|2024-03-05 11:20:00|4501.8|4495.8|4500.4|4494.4|4501.8|4495.8|4498.6|4492.6|12
1709637900000|2024-03-05 11:25:00|4500|4494|4501|4495|4503.4|4497.4|4500|4494|11
1709638200000|2024-03-05 11:30:00|4501.4|4495.4|4502|4496|4504.3|4498.3|4499|4493|32
1709638500000|2024-03-05 11:35:00|4501|4495|4503.4|4497.4|4505.8|4499.8|4500.4|4494.4|19
1709638800000|2024-03-05 11:40:00|4503.9|4497.9|4504.4|4498.4|4504.4|4498.4|4500.9|4494.9|10
1709639100000|2024-03-05 11:45:00|4504.9|4498.9|4506|4500|4506|4500|4503|4497|7
1709639400000|2024-03-05 11:50:00|4506.4|4500.4|4504|4498|4506.4|4500.4|4503|4497|14
1709639700000|2024-03-05 11:55:00|4504.4|4498.4|4505|4499|4505.4|4499.4|4501.4|4495.4|15
1709640000000|2024-03-05 12:00:00|4505.9|4499.9|4498|4492|4505.9|4499.9|4498|4492|60
1709640300000|2024-03-05 12:05:00|4498.4|4492.4|4497|4491|4499|4493|4496.5|4490.5|63
1709640600000|2024-03-05 12:10:00|4497.4|4491.4|4492.6|4486.6|4498.6|4492.6|4492.6|4486.6|228
1709640900000|2024-03-05 12:15:00|4493.5|4487.5|4489.2|4483.2|4493.6|4487.6|4487.8|4481.8|99
1709641200000|2024-03-05 12:20:00|4488.7|4482.7|4483.6|4477.6|4489.2|4483.2|4480.9|4474.9|163
1709641500000|2024-03-05 12:25:00|4484.2|4478.2|4490.2|4484.2|4491.7|4485.7|4484.2|4478.2|76
1709641800000|2024-03-05 12:30:00|4490.7|4484.7|4491.1|4485.1|4492.7|4486.7|4488.7|4482.7|39
1709642100000|2024-03-05 12:35:00|4491.2|4485.2|4492.2|4486.2|4496.2|4490.2|4491.1|4485.1|106
1709642400000|2024-03-05 12:40:00|4493.5|4487.5|4492.2|4486.2|4493.6|4487.6|4490.6|4484.6|46
1709642700000|2024-03-05 12:45:00|4492.6|4486.6|4495.2|4489.2|4497.1|4491.1|4489.6|4483.6|38
1709643000000|2024-03-05 12:50:00|4494.7|4488.7|4499.2|4493.2|4499.2|4493.2|4494.1|4488.1|28
1709643300000|2024-03-05 12:55:00|4498.7|4492.7|4502.6|4496.6|4502.7|4496.7|4497.2|4491.2|55
1709643600000|2024-03-05 13:00:00|4502.7|4496.7|4499.2|4493.2|4503.7|4497.7|4495.6|4489.6|170
1709643900000|2024-03-05 13:05:00|4500|4494|4497.2|4491.2|4500.6|4494.6|4494.6|4488.6|68
1709644200000|2024-03-05 13:10:00|4497.6|4491.6|4507.2|4501.2|4508|4502|4497.6|4491.6|94
1709644500000|2024-03-05 13:15:00|4506.7|4500.7|4505|4499|4513.7|4507.7|4505|4499|154
1709644800000|2024-03-05 13:20:00|4505.2|4499.2|4508|4502|4511.2|4505.2|4505.2|4499.2|187
1709645100000|2024-03-05 13:25:00|4508.5|4502.5|4513.9|4507.9|4515.9|4509.9|4506|4500|215
1709645400000|2024-03-05 13:30:00|4513|4507|4517|4511|4522.4|4516.4|4513|4507|241
1709645700000|2024-03-05 13:35:00|4517.5|4511.5|4509|4503|4518|4512|4509|4503|79
1709646000000|2024-03-05 13:40:00|4508.5|4502.5|4519.5|4513.5|4522.1|4516.1|4506.6|4500.6|201
1709649000000|2024-03-05 14:30:00|4523.9|4517.9|4506.9|4500.9|4528.5|4522.5|4500.1|4494.1|1423
1709649300000|2024-03-05 14:35:00|4507|4501|4507.5|4501.5|4508.5|4502.5|4497.6|4491.6|683
1709649600000|2024-03-05 14:40:00|4507.9|4501.9|4511.4|4505.4|4520.4|4514.4|4502.5|4496.5|1203
1709649900000|2024-03-05 14:45:00|4510.9|4504.9|4534.2|4528.2|4536.1|4530.1|4504.5|4498.5|1453
1709650200000|2024-03-05 14:50:00|4534.7|4528.7|4539.1|4533.1|4545.7|4539.7|4533.1|4527.1|1138
1709650500000|2024-03-05 14:55:00|4540.4|4534.4|4547.7|4541.7|4555.1|4549.1|4535.2|4529.2|1804
1709650800000|2024-03-05 15:00:00|4548.2|4542.2|4551.5|4545.5|4560.1|4554.1|4541.7|4535.7|896
1709651100000|2024-03-05 15:05:00|4552.5|4546.5|4546.7|4540.7|4554.5|4548.5|4543.7|4537.7|432
1709651400000|2024-03-05 15:10:00|4546.6|4540.6|4536.7|4530.7|4547.5|4541.5|4532.2|4526.2|461
1709651700000|2024-03-05 15:15:00|4537.2|4531.2|4536.2|4530.2|4541.2|4535.2|4531.2|4525.2|440
1709652000000|2024-03-05 15:20:00|4535.7|4529.7|4522.7|4516.7|4537.2|4531.2|4522.2|4516.2|386
1709652300000|2024-03-05 15:25:00|4522.6|4516.6|4538.1|4532.1|4542.2|4536.2|4521.2|4515.2|488
1709652600000|2024-03-05 15:30:00|4538.2|4532.2|4548.5|4542.5|4549|4543|4537.1|4531.1|430
1709652900000|2024-03-05 15:35:00|4548.1|4542.1|4543.5|4537.5|4549.5|4543.5|4538.1|4532.1|375
1709653200000|2024-03-05 15:40:00|4544|4538|4552|4546|4556.5|4550.5|4544|4538|362
1709653500000|2024-03-05 15:45:00|4552.1|4546.1|4550.7|4544.7|4557.1|4551.1|4548.7|4542.7|372
1709653800000|2024-03-05 15:50:00|4549.7|4543.7|4555.2|4549.2|4562.3|4556.3|4549.7|4543.7|555
1709654100000|2024-03-05 15:55:00|4554.8|4548.8|4549.7|4543.7|4558.3|4552.3|4546.3|4540.3|385
1709654400000|2024-03-05 16:00:00|4549.8|4543.8|4541.8|4535.8|4551.3|4545.3|4538.3|4532.3|451
1709654700000|2024-03-05 16:05:00|4542.3|4536.3|4530.7|4524.7|4543.3|4537.3|4528.8|4522.8|255
1709655000000|2024-03-05 16:10:00|4530.3|4524.3|4533.8|4527.8|4534.3|4528.3|4529.2|4523.2|220
1709655300000|2024-03-05 16:15:00|4534.3|4528.3|4528.4|4522.4|4536.7|4530.7|4527.9|4521.9|348
1709655600000|2024-03-05 16:20:00|4528.8|4522.8|4537.8|4531.8|4538.3|4532.3|4525.8|4519.8|351
1709655900000|2024-03-05 16:25:00|4538.2|4532.2|4528.4|4522.4|4543.3|4537.3|4525.5|4519.5|384
1709656200000|2024-03-05 16:30:00|4529.3|4523.3|4529.4|4523.4|4531.9|4525.9|4526.4|4520.4|343
1709656500000|2024-03-05 16:35:00|4528.4|4522.4|4528|4522|4533.4|4527.4|4526.5|4520.5|319
1709656800000|2024-03-05 16:40:00|4527.9|4521.9|4517.4|4511.4|4529.4|4523.4|4514|4508|750
1709657100000|2024-03-05 16:45:00|4517.9|4511.9|4517.3|4511.3|4525.9|4519.9|4515.9|4509.9|520
1709657400000|2024-03-05 16:50:00|4518.8|4512.8|4522.4|4516.4|4524.3|4518.3|4518.8|4512.8|179
1709657700000|2024-03-05 16:55:00|4523.4|4517.4|4533.9|4527.9|4536.3|4530.3|4523.4|4517.4|514
1709658000000|2024-03-05 17:00:00|4533.8|4527.8|4522.9|4516.9|4533.8|4527.8|4522.5|4516.5|727
1709658300000|2024-03-05 17:05:00|4523.4|4517.4|4520.4|4514.4|4526.6|4520.6|4520.4|4514.4|224
1709658600000|2024-03-05 17:10:00|4520.5|4514.5|4528.4|4522.4|4530.9|4524.9|4520.4|4514.4|291
1709658900000|2024-03-05 17:15:00|4527.9|4521.9|4535.9|4529.9|4539.3|4533.3|4526.9|4520.9|361
1709659200000|2024-03-05 17:20:00|4536.3|4530.3|4536.3|4530.3|4543.2|4537.2|4536.3|4530.3|243
1709659500000|2024-03-05 17:25:00|4536.4|4530.4|4532.8|4526.8|4541.4|4535.4|4532.4|4526.4|488
1709659800000|2024-03-05 17:30:00|4532.4|4526.4|4531.3|4525.3|4534.3|4528.3|4530.4|4524.4|238
1709660100000|2024-03-05 17:35:00|4530.3|4524.3|4543.3|4537.3|4545.3|4539.3|4529.3|4523.3|298
1709660400000|2024-03-05 17:40:00|4542.9|4536.9|4544.2|4538.2|4548.2|4542.2|4540.2|4534.2|259
1709660700000|2024-03-05 17:45:00|4543.3|4537.3|4545.3|4539.3|4552.7|4546.7|4543.2|4537.2|308
1709661000000|2024-03-05 17:50:00|4545.7|4539.7|4548.2|4542.2|4548.7|4542.7|4541.2|4535.2|459
1709661300000|2024-03-05 17:55:00|4547.2|4541.2|4540.2|4534.2|4548.2|4542.2|4539.2|4533.2|526
1709661600000|2024-03-05 18:00:00|4541.2|4535.2|4545.2|4539.2|4546.2|4540.2|4541.1|4535.1|191
1709661900000|2024-03-05 18:05:00|4546.2|4540.2|4533.8|4527.8|4549.9|4543.9|4533.8|4527.8|483
1709662200000|2024-03-05 18:10:00|4533.7|4527.7|4532.3|4526.3|4536.2|4530.2|4529.2|4523.2|237
1709662500000|2024-03-05 18:15:00|4532.8|4526.8|4523.4|4517.4|4532.8|4526.8|4522.5|4516.5|220
1709662800000|2024-03-05 18:20:00|4523.3|4517.3|4529.4|4523.4|4531.8|4525.8|4521.9|4515.9|272
1709663100000|2024-03-05 18:25:00|4529.3|4523.3|4527.8|4521.8|4533.3|4527.3|4527.8|4521.8|238
1709663400000|2024-03-05 18:30:00|4527.3|4521.3|4525.3|4519.3|4531.3|4525.3|4525.3|4519.3|117
1709663700000|2024-03-05 18:35:00|4524.8|4518.8|4516.3|4510.3|4526.3|4520.3|4515.3|4509.3|275
1709664000000|2024-03-05 18:40:00|4516.4|4510.4|4510.3|4504.3|4518.3|4512.3|4509.3|4503.3|449
1709664300000|2024-03-05 18:45:00|4509.9|4503.9|4509.4|4503.4|4511.8|4505.8|4508.4|4502.4|455
1709664600000|2024-03-05 18:50:00|4509|4503|4516.3|4510.3|4516.3|4510.3|4508.5|4502.5|446
1709664900000|2024-03-05 18:55:00|4515.8|4509.8|4512.9|4506.9|4518.8|4512.8|4511.9|4505.9|330
1709665200000|2024-03-05 19:00:00|4511.5|4505.5|4511.3|4505.3|4513.1|4507.1|4507.4|4501.4|575
1709665500000|2024-03-05 19:05:00|4511.8|4505.8|4513.9|4507.9|4519.4|4513.4|4510.8|4504.8|517
1709665800000|2024-03-05 19:10:00|4513.4|4507.4|4516.6|4510.6|4516.8|4510.8|4507.4|4501.4|2170
1709666100000|2024-03-05 19:15:00|4516.2|4510.2|4507.6|4501.6|4516.2|4510.2|4506.2|4500.2|847
1709686800000|2024-03-06 01:00:00|4517.8|4511.8|4513.8|4507.8|4518.3|4512.3|4510.9|4504.9|276
1709687100000|2024-03-06 01:05:00|4513.3|4507.3|4511.3|4505.3|4517.3|4511.3|4509.8|4503.8|49
1709687400000|2024-03-06 01:10:00|4511.4|4505.4|4514.3|4508.3|4516.3|4510.3|4510.8|4504.8|27
1709687700000|2024-03-06 01:15:00|4513.9|4507.9|4515.3|4509.3|4515.3|4509.3|4511.8|4505.8|9
1709688000000|2024-03-06 01:20:00|4515.4|4509.4|4514.2|4508.2|4518.8|4512.8|4513.3|4507.3|15
1709688300000|2024-03-06 01:25:00|4513.8|4507.8|4511.8|4505.8|4514.9|4508.9|4510.3|4504.3|23
1709688600000|2024-03-06 01:30:00|4511.3|4505.3|4508.8|4502.8|4511.3|4505.3|4507.8|4501.8|19
1709688900000|2024-03-06 01:35:00|4509.3|4503.3|4508.3|4502.3|4512.3|4506.3|4508.3|4502.3|19
1709689200000|2024-03-06 01:40:00|4507.8|4501.8|4508.3|4502.3|4508.3|4502.3|4505.3|4499.3|15
1709689500000|2024-03-06 01:45:00|4507.8|4501.8|4508.3|4502.3|4509.8|4503.8|4507.8|4501.8|6
1709689800000|2024-03-06 01:50:00|4507.8|4501.8|4509.3|4503.3|4510.8|4504.8|4506.8|4500.8|23
1709690100000|2024-03-06 01:55:00|4509.8|4503.8|4509.8|4503.8|4511.8|4505.8|4509.3|4503.3|25
1709690400000|2024-03-06 02:00:00|4510.3|4504.3|4503.8|4497.8|4510.3|4504.3|4503.8|4497.8|22
1709690700000|2024-03-06 02:05:00|4504.3|4498.3|4504.8|4498.8|4506.8|4500.8|4504.3|4498.3|15
1709691000000|2024-03-06 02:10:00|4505.3|4499.3|4506.3|4500.3|4506.8|4500.8|4503.9|4497.9|3
1709691300000|2024-03-06 02:15:00|4505.8|4499.8|4505.3|4499.3|4505.8|4499.8|4504.8|4498.8|1
1709691600000|2024-03-06 02:20:00|4505.8|4499.8|4507.3|4501.3|4507.3|4501.3|4505.8|4499.8|4
1709691900000|2024-03-06 02:25:00|4507.4|4501.4|4509.4|4503.4|4509.9|4503.9|4507.4|4501.4|14
1709692200000|2024-03-06 02:30:00|4511.9|4505.9|4516.4|4510.4|4517.4|4511.4|4511.4|4505.4|20
1709692500000|2024-03-06 02:35:00|4515.9|4509.9|4516.9|4510.9|4517.4|4511.4|4514.4|4508.4|4
1709692800000|2024-03-06 02:40:00|4517.4|4511.4|4518.4|4512.4|4518.9|4512.9|4516.8|4510.8|7
1709693100000|2024-03-06 02:45:00|4517.9|4511.9|4515.4|4509.4|4518.8|4512.8|4514.4|4508.4|3
1709693400000|2024-03-06 02:50:00|4514.9|4508.9|4514.4|4508.4|4515.4|4509.4|4514.4|4508.4|0
1709693700000|2024-03-06 02:55:00|4515.4|4509.4|4514.4|4508.4|4515.4|4509.4|4513.9|4507.9|5
1709694000000|2024-03-06 03:00:00|4515.2|4509.2|4514.4|4508.4|4516.4|4510.4|4513.9|4507.9|9
1709694300000|2024-03-06 03:05:00|4515.4|4509.4|4516.9|4510.9|4521.4|4515.4|4515.4|4509.4|17
1709694600000|2024-03-06 03:10:00|4517.4|4511.4|4519.9|4513.9|4521.4|4515.4|4516.9|4510.9|2
1709694900000|2024-03-06 03:15:00|4520.4|4514.4|4521.4|4515.4|4522.4|4516.4|4519.4|4513.4|4
1709695200000|2024-03-06 03:20:00|4522.8|4516.8|4525.9|4519.9|4528.9|4522.9|4522.8|4516.8|44
1709695500000|2024-03-06 03:25:00|4526.4|4520.4|4526.9|4520.9|4526.9|4520.9|4525.9|4519.9|65
1709695800000|2024-03-06 03:30:00|4527.7|4521.7|4529.5|4523.5|4535.5|4529.5|4527.3|4521.3|76
1709696100000|2024-03-06 03:35:00|4529|4523|4527.5|4521.5|4529|4523|4526|4520|29
1709696400000|2024-03-06 03:40:00|4526.5|4520.5|4526|4520|4527.5|4521.5|4526|4520|29
1709696700000|2024-03-06 03:45:00|4526.5|4520.5|4526.5|4520.5|4526.9|4520.9|4526|4520|9
1709697000000|2024-03-06 03:50:00|4526|4520|4526|4520|4527|4521|4526|4520|3
1709697300000|2024-03-06 03:55:00|4523.5|4517.5|4523.5|4517.5|4524|4518|4522|4516|20
1709697600000|2024-03-06 04:00:00|4523|4517|4526.5|4520.5|4526.5|4520.5|4523|4517|10
1709697900000|2024-03-06 04:05:00|4527.4|4521.4|4528|4522|4528.6|4522.6|4527.1|4521.1|12
1709698200000|2024-03-06 04:10:00|4527|4521|4526.5|4520.5|4527|4521|4526.4|4520.4|2
1709698500000|2024-03-06 04:15:00|4526.4|4520.4|4527.4|4521.4|4527.5|4521.5|4526|4520|1
1709698800000|2024-03-06 04:20:00|4527|4521|4527|4521|4528|4522|4527|4521|1
1709699100000|2024-03-06 04:25:00|4526.4|4520.4|4526|4520|4526.4|4520.4|4526|4520|2
1709699400000|2024-03-06 04:30:00|4526.9|4520.9|4526.4|4520.4|4527|4521|4526.4|4520.4|5
1709699700000|2024-03-06 04:35:00|4526|4520|4524|4518|4526|4520|4523.5|4517.5|5
1709700000000|2024-03-06 04:40:00|4524.6|4518.6|4524.4|4518.4|4525|4519|4524|4518|3
1709700300000|2024-03-06 04:45:00|4524|4518|4524|4518|4524.4|4518.4|4523.1|4517.1|3
1709700600000|2024-03-06 04:50:00|4524.4|4518.4|4523.5|4517.5|4524.4|4518.4|4523.1|4517.1|5
1709700900000|2024-03-06 04:55:00|4523.6|4517.6|4524|4518|4524.4|4518.4|4523.1|4517.1|2
1709701200000|2024-03-06 05:00:00|4523.6|4517.6|4524.4|4518.4|4524.4|4518.4|4523.1|4517.1|11
1709701500000|2024-03-06 05:05:00|4524|4518|4524.4|4518.4|4524.5|4518.5|4523.5|4517.5|4
1709701800000|2024-03-06 05:10:00|4524|4518|4525.5|4519.5|4525.6|4519.6|4523.2|4517.2|3
1709702400000|2024-03-06 05:20:00|4525.1|4519.1|4527.4|4521.4|4527.4|4521.4|4525|4519|1
1709702700000|2024-03-06 05:25:00|4527|4521|4526.4|4520.4|4527.5|4521.5|4526|4520|1
1709703000000|2024-03-06 05:30:00|4526|4520|4528.5|4522.5|4528.9|4522.9|4524.4|4518.4|7
1709703300000|2024-03-06 05:35:00|4528.9|4522.9|4528.5|4522.5|4531.6|4525.6|4528.5|4522.5|2
1709703600000|2024-03-06 05:40:00|4528.6|4522.6|4530|4524|4530|4524|4528.5|4522.5|0
1709703900000|2024-03-06 05:45:00|4529.5|4523.5|4531.5|4525.5|4531.6|4525.6|4528.9|4522.9|4
1709704200000|2024-03-06 05:50:00|4531.4|4525.4|4531.1|4525.1|4531.5|4525.5|4529.4|4523.4|7
1709704500000|2024-03-06 05:55:00|4531.5|4525.5|4531.5|4525.5|4532.8|4526.8|4530.5|4524.5|5
1709704800000|2024-03-06 06:00:00|4532|4526|4537|4531|4537|4531|4532|4526|64
1709705100000|2024-03-06 06:05:00|4536.5|4530.5|4536.5|4530.5|4537|4531|4535|4529|22
1709705400000|2024-03-06 06:10:00|4535.5|4529.5|4539.2|4533.2|4540.4|4534.4|4535.5|4529.5|49
1709705700000|2024-03-06 06:15:00|4539.3|4533.3|4537.3|4531.3|4539.3|4533.3|4536.7|4530.7|12
1709706000000|2024-03-06 06:20:00|4536.8|4530.8|4539.3|4533.3|4539.3|4533.3|4536.8|4530.8|7
1709706300000|2024-03-06 06:25:00|4538.8|4532.8|4540.3|4534.3|4540.8|4534.8|4536.8|4530.8|17
1709706600000|2024-03-06 06:30:00|4539.8|4533.8|4540.8|4534.8|4541.3|4535.3|4538.3|4532.3|41
1709706900000|2024-03-06 06:35:00|4541.3|4535.3|4535.3|4529.3|4541.3|4535.3|4534.3|4528.3|36
1709707200000|2024-03-06 06:40:00|4534.9|4528.9|4535.8|4529.8|4535.8|4529.8|4533.8|4527.8|7
1709707500000|2024-03-06 06:45:00|4535.9|4529.9|4534.3|4528.3|4537.8|4531.8|4534.3|4528.3|9
1709707800000|2024-03-06 06:50:00|4534.7|4528.7|4536.3|4530.3|4536.8|4530.8|4533.3|4527.3|47
1709708100000|2024-03-06 06:55:00|4535.3|4529.3|4535.3|4529.3|4537.3|4531.3|4534.3|4528.3|8
1709708400000|2024-03-06 07:00:00|4534.8|4528.8|4534.3|4528.3|4535.3|4529.3|4533.8|4527.8|7
1709708700000|2024-03-06 07:05:00|4534.8|4528.8|4538.3|4532.3|4538.4|4532.4|4534.3|4528.3|25
1709709000000|2024-03-06 07:10:00|4537.4|4531.4|4531.3|4525.3|4538.3|4532.3|4529.3|4523.3|54
1709709300000|2024-03-06 07:15:00|4531.7|4525.7|4534.3|4528.3|4536.8|4530.8|4530.8|4524.8|69
1709709600000|2024-03-06 07:20:00|4533.8|4527.8|4533.3|4527.3|4535.8|4529.8|4531.3|4525.3|35
1709709900000|2024-03-06 07:25:00|4532.3|4526.3|4534.3|4528.3|4534.8|4528.8|4530.8|4524.8|9
1709710200000|2024-03-06 07:30:00|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4531.3|4525.3|13
1709710500000|2024-03-06 07:35:00|4533.8|4527.8|4537.3|4531.3|4537.8|4531.8|4532.3|4526.3|44
1709710800000|2024-03-06 07:40:00|4538.3|4532.3|4533.4|4527.4|4538.9|4532.9|4533.4|4527.4|20
1709711100000|2024-03-06 07:45:00|4533.8|4527.8|4529.9|4523.9|4533.9|4527.9|4529.9|4523.9|30
1709711400000|2024-03-06 07:50:00|4530.3|4524.3|4534.9|4528.9|4535.9|4529.9|4530.3|4524.3|14
1709711700000|2024-03-06 07:55:00|4535.8|4529.8|4539.4|4533.4|4540.4|4534.4|4535.8|4529.8|16
1709712000000|2024-03-06 08:00:00|4539|4533|4539.9|4533.9|4539.9|4533.9|4536.8|4530.8|15
1709712300000|2024-03-06 08:05:00|4539.4|4533.4|4539.4|4533.4|4540.9|4534.9|4538.4|4532.4|12
1709712600000|2024-03-06 08:10:00|4538.9|4532.9|4538.4|4532.4|4540.9|4534.9|4538.4|4532.4|10
1709712900000|2024-03-06 08:15:00|4537.9|4531.9|4538.9|4532.9|4539.4|4533.4|4535.4|4529.4|10
1709713200000|2024-03-06 08:20:00|4538.4|4532.4|4535.4|4529.4|4538.9|4532.9|4534.9|4528.9|10
1709713500000|2024-03-06 08:25:00|4535.9|4529.9|4540.4|4534.4|4540.4|4534.4|4532.9|4526.9|35
1709713800000|2024-03-06 08:30:00|4540.3|4534.3|4542.4|4536.4|4542.9|4536.9|4539.3|4533.3|15
1709714100000|2024-03-06 08:35:00|4542.8|4536.8|4542.4|4536.4|4543.9|4537.9|4540.9|4534.9|23
1709714400000|2024-03-06 08:40:00|4542.3|4536.3|4543.5|4537.5|4544|4538|4539.4|4533.4|40
1709714700000|2024-03-06 08:45:00|4543.3|4537.3|4548.9|4542.9|4550.9|4544.9|4542.4|4536.4|182
1709715000000|2024-03-06 08:50:00|4549|4543|4547.4|4541.4|4549|4543|4546.9|4540.9|51
1709715300000|2024-03-06 08:55:00|4547.3|4541.3|4552.2|4546.2|4553.3|4547.3|4545.9|4539.9|109
1709715600000|2024-03-06 09:00:00|4552.3|4546.3|4552.3|4546.3|4554.3|4548.3|4550.7|4544.7|23
1709715900000|2024-03-06 09:05:00|4552.2|4546.2|4547.3|4541.3|4552.8|4546.8|4545.8|4539.8|48
1709716200000|2024-03-06 09:10:00|4547.2|4541.2|4547.9|4541.9|4547.9|4541.9|4544.3|4538.3|34
1709716500000|2024-03-06 09:15:00|4549.7|4543.7|4549.3|4543.3|4550.3|4544.3|4548.3|4542.3|26
1709716800000|2024-03-06 09:20:00|4549.9|4543.9|4551.4|4545.4|4553.9|4547.9|4549.8|4543.8|47
1709717100000|2024-03-06 09:25:00|4551.3|4545.3|4552.4|4546.4|4552.4|4546.4|4548.9|4542.9|20
1709717400000|2024-03-06 09:30:00|4552.3|4546.3|4548.4|4542.4|4553.4|4547.4|4548.4|4542.4|13
1709717700000|2024-03-06 09:35:00|4549.3|4543.3|4548.4|4542.4|4550.5|4544.5|4547.9|4541.9|37
1709718000000|2024-03-06 09:40:00|4548.9|4542.9|4548.9|4542.9|4549.4|4543.4|4544.9|4538.9|77
1709718300000|2024-03-06 09:45:00|4549|4543|4546.9|4540.9|4549|4543|4546.3|4540.3|54
1709718600000|2024-03-06 09:50:00|4548.4|4542.4|4548.9|4542.9|4548.9|4542.9|4547.1|4541.1|19
1709718900000|2024-03-06 09:55:00|4548.5|4542.5|4548.9|4542.9|4549|4543|4544.9|4538.9|88
1709719200000|2024-03-06 10:00:00|4548.8|4542.8|4552.3|4546.3|4553.3|4547.3|4548.8|4542.8|98
1709719500000|2024-03-06 10:05:00|4551.9|4545.9|4552.3|4546.3|4553.9|4547.9|4551.3|4545.3|56
1709719800000|2024-03-06 10:10:00|4551.9|4545.9|4552.9|4546.9|4552.9|4546.9|4551.9|4545.9|10
1709720100000|2024-03-06 10:15:00|4550.9|4544.9|4551.9|4545.9|4553.9|4547.9|4550.9|4544.9|37
1709720400000|2024-03-06 10:20:00|4552.4|4546.4|4551.9|4545.9|4552.9|4546.9|4550.9|4544.9|7
1709720700000|2024-03-06 10:25:00|4551.4|4545.4|4555.5|4549.5|4556.9|4550.9|4551.4|4545.4|77
1709721000000|2024-03-06 10:30:00|4555.4|4549.4|4557.4|4551.4|4557.4|4551.4|4553.9|4547.9|38
1709721300000|2024-03-06 10:35:00|4556.9|4550.9|4556.4|4550.4|4557.5|4551.5|4553.9|4547.9|60
1709721600000|2024-03-06 10:40:00|4555.9|4549.9|4555.9|4549.9|4556.4|4550.4|4554.9|4548.9|34
1709721900000|2024-03-06 10:45:00|4555.4|4549.4|4555.5|4549.5|4557.5|4551.5|4554.9|4548.9|43
1709722200000|2024-03-06 10:50:00|4555.4|4549.4|4554.5|4548.5|4556.4|4550.4|4553.5|4547.5|49
1709722500000|2024-03-06 10:55:00|4554.9|4548.9|4559|4553|4559.6|4553.6|4554.9|4548.9|121
1709722800000|2024-03-06 11:00:00|4558.9|4552.9|4563.5|4557.5|4566.5|4560.5|4558.9|4552.9|159
1709723100000|2024-03-06 11:05:00|4563|4557|4563.5|4557.5|4563.9|4557.9|4561.5|4555.5|34
1709723400000|2024-03-06 11:10:00|4563.9|4557.9|4564.5|4558.5|4565|4559|4562.5|4556.5|31
1709723700000|2024-03-06 11:15:00|4565|4559|4564|4558|4565.5|4559.5|4563.5|4557.5|21
1709724000000|2024-03-06 11:20:00|4563.9|4557.9|4560|4554|4563.9|4557.9|4559|4553|36
1709724300000|2024-03-06 11:25:00|4560.4|4554.4|4559|4553|4560.5|4554.5|4559|4553|7
1709724600000|2024-03-06 11:30:00|4559.5|4553.5|4555.5|4549.5|4559.8|4553.8|4555|4549|16
1709724900000|2024-03-06 11:35:00|4557.5|4551.5|4559.5|4553.5|4559.5|4553.5|4557.5|4551.5|12
1709725200000|2024-03-06 11:40:00|4560|4554|4559.4|4553.4|4561|4555|4559|4553|15
1709725500000|2024-03-06 11:45:00|4559.5|4553.5|4559.5|4553.5|4560.5|4554.5|4559|4553|26
1709725800000|2024-03-06 11:50:00|4560.5|4554.5|4561.5|4555.5|4563|4557|4560.5|4554.5|20
1709726100000|2024-03-06 11:55:00|4562.5|4556.5|4556.8|4550.8|4563|4557|4555.3|4549.3|163
1709726400000|2024-03-06 12:00:00|4557.4|4551.4|4558.4|4552.4|4559.8|4553.8|4557|4551|38
1709726700000|2024-03-06 12:05:00|4558.3|4552.3|4556.3|4550.3|4558.3|4552.3|4556.2|4550.2|9
1709727000000|2024-03-06 12:10:00|4555.9|4549.9|4558.8|4552.8|4560.3|4554.3|4555.9|4549.9|37
1709727300000|2024-03-06 12:15:00|4558.4|4552.4|4551.2|4545.2|4559.4|4553.4|4550.7|4544.7|130
1709727600000|2024-03-06 12:20:00|4549.7|4543.7|4552.8|4546.8|4553.7|4547.7|4549.7|4543.7|133
1709727900000|2024-03-06 12:25:00|4553.3|4547.3|4556.8|4550.8|4557.3|4551.3|4553.3|4547.3|145
1709728200000|2024-03-06 12:30:00|4557.3|4551.3|4560.4|4554.4|4560.4|4554.4|4557.3|4551.3|18
1709728500000|2024-03-06 12:35:00|4560.3|4554.3|4560.4|4554.4|4561.3|4555.3|4556.8|4550.8|97
1709728800000|2024-03-06 12:40:00|4560.3|4554.3|4560.8|4554.8|4560.8|4554.8|4559.8|4553.8|13
1709729100000|2024-03-06 12:45:00|4560.9|4554.9|4556.3|4550.3|4561.8|4555.8|4556.3|4550.3|81
1709729400000|2024-03-06 12:50:00|4556.8|4550.8|4556.3|4550.3|4557.8|4551.8|4554.8|4548.8|24
1709729700000|2024-03-06 12:55:00|4557.3|4551.3|4554.8|4548.8|4557.8|4551.8|4554.8|4548.8|46
1709730000000|2024-03-06 13:00:00|4555.3|4549.3|4565.3|4559.3|4566.8|4560.8|4554.8|4548.8|178
1709730300000|2024-03-06 13:05:00|4565.8|4559.8|4557.3|4551.3|4565.8|4559.8|4555.8|4549.8|103
1709730600000|2024-03-06 13:10:00|4556.8|4550.8|4565.3|4559.3|4565.4|4559.4|4555.8|4549.8|134
1709730900000|2024-03-06 13:15:00|4565.4|4559.4|4562.3|4556.3|4566.8|4560.8|4560.4|4554.4|61
1709731200000|2024-03-06 13:20:00|4562.4|4556.4|4560.3|4554.3|4563.8|4557.8|4558.8|4552.8|143
1709731500000|2024-03-06 13:25:00|4560.4|4554.4|4555.9|4549.9|4562.4|4556.4|4555.8|4549.8|140
1709731800000|2024-03-06 13:30:00|4554.8|4548.8|4560|4554|4561|4555|4551.9|4545.9|551
1709732100000|2024-03-06 13:35:00|4559.6|4553.6|4562.9|4556.9|4562.9|4556.9|4558.4|4552.4|76
1709732400000|2024-03-06 13:40:00|4562.4|4556.4|4557.5|4551.5|4563.9|4557.9|4556.5|4550.5|98
1709735400000|2024-03-06 14:30:00|4570.5|4564.5|4579|4573|4588|4582|4568|4562|2352
1709735700000|2024-03-06 14:35:00|4576.5|4570.5|4553.9|4547.9|4576.5|4570.5|4553.8|4547.8|854
1709736000000|2024-03-06 14:40:00|4554.3|4548.3|4550.9|4544.9|4558.8|4552.8|4547.3|4541.3|849
1709736300000|2024-03-06 14:45:00|4549.9|4543.9|4554.3|4548.3|4559.4|4553.4|4549.8|4543.8|695
1709736600000|2024-03-06 14:50:00|4554.5|4548.5|4557.9|4551.9|4559.9|4553.9|4550.8|4544.8|449
1709736900000|2024-03-06 14:55:00|4558.8|4552.8|4565.2|4559.2|4566.7|4560.7|4557.9|4551.9|1196
1709737200000|2024-03-06 15:00:00|4564.7|4558.7|4560|4554|4568.6|4562.6|4553.2|4547.2|790
1709737500000|2024-03-06 15:05:00|4560.4|4554.4|4565.1|4559.1|4565.5|4559.5|4555.6|4549.6|762
1709737800000|2024-03-06 15:10:00|4565.2|4559.2|4564.1|4558.1|4573|4567|4564.1|4558.1|485
1709738100000|2024-03-06 15:15:00|4564.6|4558.6|4570.6|4564.6|4571.5|4565.5|4563.5|4557.5|341
1709738400000|2024-03-06 15:20:00|4569.6|4563.6|4565|4559|4570.6|4564.6|4560.5|4554.5|295
1709738700000|2024-03-06 15:25:00|4565.5|4559.5|4556.8|4550.8|4565.6|4559.6|4554.7|4548.7|926
1709739000000|2024-03-06 15:30:00|4557.7|4551.7|4553.8|4547.8|4567.1|4561.1|4553.3|4547.3|425
1709739300000|2024-03-06 15:35:00|4554.3|4548.3|4554.9|4548.9|4562.7|4556.7|4551.3|4545.3|640
1709739600000|2024-03-06 15:40:00|4555.3|4549.3|4555.9|4549.9|4559.4|4553.4|4552.8|4546.8|353
1709739900000|2024-03-06 15:45:00|4556.3|4550.3|4549.5|4543.5|4559.8|4553.8|4546|4540|348
1709740200000|2024-03-06 15:50:00|4549.9|4543.9|4552|4546|4554|4548|4547|4541|192
1709740500000|2024-03-06 15:55:00|4550.9|4544.9|4546|4540|4554.9|4548.9|4546|4540|283
1709740800000|2024-03-06 16:00:00|4545.9|4539.9|4538.4|4532.4|4546|4540|4531.5|4525.5|702
1709741100000|2024-03-06 16:05:00|4537.9|4531.9|4545.4|4539.4|4547.7|4541.7|4537.9|4531.9|400
1709741400000|2024-03-06 16:10:00|4544.9|4538.9|4551|4545|4552.4|4546.4|4543.9|4537.9|285
1709741700000|2024-03-06 16:15:00|4551.5|4545.5|4557.4|4551.4|4561.8|4555.8|4550.4|4544.4|530
1709742000000|2024-03-06 16:20:00|4556.9|4550.9|4565.9|4559.9|4567.8|4561.8|4556.9|4550.9|169
1709742300000|2024-03-06 16:25:00|4566.4|4560.4|4568.9|4562.9|4575.4|4569.4|4566.4|4560.4|682
1709742600000|2024-03-06 16:30:00|4569.5|4563.5|4564.9|4558.9|4569.9|4563.9|4561.4|4555.4|278
1709742900000|2024-03-06 16:35:00|4565.4|4559.4|4566.4|4560.4|4566.9|4560.9|4563.4|4557.4|205
1709743200000|2024-03-06 16:40:00|4565.9|4559.9|4565.5|4559.5|4568.9|4562.9|4560.9|4554.9|314
1709743500000|2024-03-06 16:45:00|4564.9|4558.9|4570.4|4564.4|4573.9|4567.9|4562.9|4556.9|388
1709743800000|2024-03-06 16:50:00|4570|4564|4562.5|4556.5|4570|4564|4560|4554|387
1709744100000|2024-03-06 16:55:00|4562|4556|4568.4|4562.4|4568.9|4562.9|4562|4556|140
1709744400000|2024-03-06 17:00:00|4568|4562|4565|4559|4568.5|4562.5|4562|4556|448
1709744700000|2024-03-06 17:05:00|4564|4558|4559|4553|4564|4558|4557|4551|173
1709745000000|2024-03-06 17:10:00|4559.5|4553.5|4563|4557|4563|4557|4558|4552|188
1709745300000|2024-03-06 17:15:00|4562|4556|4564|4558|4566|4560|4562|4556|204
1709745600000|2024-03-06 17:20:00|4564.5|4558.5|4560|4554|4566|4560|4559|4553|87
1709745900000|2024-03-06 17:25:00|4559.5|4553.5|4559|4553|4560|4554|4555|4549|102
1709746200000|2024-03-06 17:30:00|4559.9|4553.9|4555|4549|4559.9|4553.9|4554.9|4548.9|121
1709746500000|2024-03-06 17:35:00|4555.1|4549.1|4554.5|4548.5|4557.5|4551.5|4551|4545|132
1709746800000|2024-03-06 17:40:00|4554.9|4548.9|4553.1|4547.1|4562.9|4556.9|4552.1|4546.1|219
1709747100000|2024-03-06 17:45:00|4553.6|4547.6|4560.1|4554.1|4560.1|4554.1|4552.1|4546.1|222
1709747400000|2024-03-06 17:50:00|4560|4554|4559.6|4553.6|4565.5|4559.5|4559.1|4553.1|180
1709747700000|2024-03-06 17:55:00|4560|4554|4559.6|4553.6|4562.1|4556.1|4555.6|4549.6|130
1709748000000|2024-03-06 18:00:00|4558.6|4552.6|4552.1|4546.1|4559.1|4553.1|4551.1|4545.1|157
1709748300000|2024-03-06 18:05:00|4552|4546|4552|4546|4555.1|4549.1|4550.1|4544.1|224
1709748600000|2024-03-06 18:10:00|4552.1|4546.1|4553|4547|4555|4549|4550.1|4544.1|159
1709748900000|2024-03-06 18:15:00|4552.9|4546.9|4547.6|4541.6|4552.9|4546.9|4546.5|4540.5|228
1709749200000|2024-03-06 18:20:00|4547.5|4541.5|4544|4538|4549|4543|4543.2|4537.2|279
1709749500000|2024-03-06 18:25:00|4544.1|4538.1|4542|4536|4546|4540|4542|4536|174
1709749800000|2024-03-06 18:30:00|4542.8|4536.8|4541.6|4535.6|4544|4538|4540.1|4534.1|849
1709750100000|2024-03-06 18:35:00|4542|4536|4546|4540|4546.9|4540.9|4538|4532|361
1709750400000|2024-03-06 18:40:00|4545.1|4539.1|4542.9|4536.9|4545.5|4539.5|4540.1|4534.1|204
1709750700000|2024-03-06 18:45:00|4540.9|4534.9|4535.1|4529.1|4542|4536|4534|4528|388
1709751000000|2024-03-06 18:50:00|4535.5|4529.5|4536.2|4530.2|4537.1|4531.1|4531.6|4525.6|579
1709751300000|2024-03-06 18:55:00|4535.2|4529.2|4533.2|4527.2|4535.2|4529.2|4531.2|4525.2|332
1709751600000|2024-03-06 19:00:00|4533.1|4527.1|4536.6|4530.6|4538.1|4532.1|4531.1|4525.1|474
1709751900000|2024-03-06 19:05:00|4537|4531|4531|4525|4538|4532|4529.1|4523.1|561
1709752200000|2024-03-06 19:10:00|4530.5|4524.5|4541.2|4535.2|4544.1|4538.1|4528.1|4522.1|1933
1709752500000|2024-03-06 19:15:00|4541.1|4535.1|4550.4|4544.4|4552.6|4546.6|4541.1|4535.1|1008
1709773200000|2024-03-07 01:00:00|4551.7|4545.7|4536.7|4530.7|4551.7|4545.7|4536.7|4530.7|281
1709773500000|2024-03-07 01:05:00|4536.8|4530.8|4543.3|4537.3|4546.8|4540.8|4536.1|4530.1|61
1709773800000|2024-03-07 01:10:00|4542.8|4536.8|4540.3|4534.3|4545.2|4539.2|4539.7|4533.7|40
1709774100000|2024-03-07 01:15:00|4540.7|4534.7|4540.7|4534.7|4544.2|4538.2|4539.8|4533.8|41
1709774400000|2024-03-07 01:20:00|4539.7|4533.7|4542.2|4536.2|4542.8|4536.8|4537.8|4531.8|45
1709774700000|2024-03-07 01:25:00|4541.8|4535.8|4538.8|4532.8|4544.2|4538.2|4538.8|4532.8|19
1709775000000|2024-03-07 01:30:00|4538.7|4532.7|4539.7|4533.7|4541.7|4535.7|4538.7|4532.7|16
1709775300000|2024-03-07 01:35:00|4539.3|4533.3|4539.7|4533.7|4540.2|4534.2|4538.2|4532.2|13
1709775600000|2024-03-07 01:40:00|4539.2|4533.2|4537.2|4531.2|4540.2|4534.2|4537.2|4531.2|11
1709775900000|2024-03-07 01:45:00|4537.7|4531.7|4536.2|4530.2|4539.2|4533.2|4535.7|4529.7|11
1709776200000|2024-03-07 01:50:00|4536.4|4530.4|4537.2|4531.2|4537.3|4531.3|4535.2|4529.2|16
1709776500000|2024-03-07 01:55:00|4536.8|4530.8|4539.8|4533.8|4539.8|4533.8|4536.2|4530.2|5
1709776800000|2024-03-07 02:00:00|4539.7|4533.7|4537.9|4531.9|4539.8|4533.8|4534.9|4528.9|18
1709777100000|2024-03-07 02:05:00|4538.3|4532.3|4539.8|4533.8|4540.8|4534.8|4537.9|4531.9|2
1709777400000|2024-03-07 02:10:00|4540.8|4534.8|4539.9|4533.9|4541.3|4535.3|4539.9|4533.9|1
1709777700000|2024-03-07 02:15:00|4540.3|4534.3|4543.3|4537.3|4543.3|4537.3|4539.9|4533.9|13
1709778000000|2024-03-07 02:20:00|4542.9|4536.9|4543.8|4537.8|4547.3|4541.3|4542.9|4536.9|23
1709778300000|2024-03-07 02:25:00|4543.4|4537.4|4540.7|4534.7|4543.4|4537.4|4540.7|4534.7|6
1709778600000|2024-03-07 02:30:00|4541.1|4535.1|4541.7|4535.7|4542.2|4536.2|4540.3|4534.3|6
1709778900000|2024-03-07 02:35:00|4541.3|4535.3|4541.9|4535.9|4543.9|4537.9|4540.3|4534.3|4
1709779200000|2024-03-07 02:40:00|4542|4536|4552.3|4546.3|4553.8|4547.8|4540.9|4534.9|30
1709779500000|2024-03-07 02:45:00|4551.8|4545.8|4553.9|4547.9|4555.9|4549.9|4551.8|4545.8|108
1709779800000|2024-03-07 02:50:00|4553.4|4547.4|4547.8|4541.8|4554.3|4548.3|4546.8|4540.8|13
1709780100000|2024-03-07 02:55:00|4547.4|4541.4|4548.9|4542.9|4549.3|4543.3|4545.8|4539.8|1
1709780400000|2024-03-07 03:00:00|4548.8|4542.8|4547.8|4541.8|4549.3|4543.3|4546.3|4540.3|7
1709780700000|2024-03-07 03:05:00|4546.9|4540.9|4548.8|4542.8|4549.3|4543.3|4544.8|4538.8|3
1709781000000|2024-03-07 03:10:00|4548.9|4542.9|4545.2|4539.2|4548.9|4542.9|4545.2|4539.2|15
1709781300000|2024-03-07 03:15:00|4545.7|4539.7|4547.2|4541.2|4547.8|4541.8|4545.3|4539.3|3
1709781600000|2024-03-07 03:20:00|4546.7|4540.7|4546.2|4540.2|4548.2|4542.2|4545.7|4539.7|24
1709781900000|2024-03-07 03:25:00|4546.7|4540.7|4544.2|4538.2|4547.7|4541.7|4543.7|4537.7|3
1709782200000|2024-03-07 03:30:00|4544.3|4538.3|4545.7|4539.7|4546.7|4540.7|4544.3|4538.3|0
1709782500000|2024-03-07 03:35:00|4545.8|4539.8|4546.3|4540.3|4548|4542|4544.7|4538.7|13
1709782800000|2024-03-07 03:40:00|4545.8|4539.8|4544.8|4538.8|4545.8|4539.8|4542.8|4536.8|8
1709783100000|2024-03-07 03:45:00|4545.3|4539.3|4545.8|4539.8|4546.3|4540.3|4545.3|4539.3|1
1709783400000|2024-03-07 03:50:00|4546.3|4540.3|4548.3|4542.3|4548.3|4542.3|4545.8|4539.8|2
1709783700000|2024-03-07 03:55:00|4547.8|4541.8|4548.8|4542.8|4548.8|4542.8|4547.8|4541.8|2
1709784000000|2024-03-07 04:00:00|4549.3|4543.3|4549.8|4543.8|4552.3|4546.3|4549.3|4543.3|10
1709784300000|2024-03-07 04:05:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|1
1709784600000|2024-03-07 04:10:00|4550.2|4544.2|4549.3|4543.3|4550.2|4544.2|4548.8|4542.8|2
1709784900000|2024-03-07 04:15:00|4548.9|4542.9|4549.8|4543.8|4549.8|4543.8|4548.9|4542.9|0
1709785200000|2024-03-07 04:20:00|4549.3|4543.3|4550.3|4544.3|4550.3|4544.3|4548.9|4542.9|3
1709785500000|2024-03-07 04:25:00|4549.9|4543.9|4550.3|4544.3|4550.3|4544.3|4549.9|4543.9|0
1709785800000|2024-03-07 04:30:00|4551.4|4545.4|4550.3|4544.3|4551.9|4545.9|4550.3|4544.3|6
1709786100000|2024-03-07 04:35:00|4550.7|4544.7|4549.8|4543.8|4550.9|4544.9|4549.3|4543.3|1
1709786400000|2024-03-07 04:40:00|4549.7|4543.7|4551.3|4545.3|4551.3|4545.3|4549.3|4543.3|1
1709786700000|2024-03-07 04:45:00|4550.9|4544.9|4549.3|4543.3|4550.9|4544.9|4549.3|4543.3|1
1709787000000|2024-03-07 04:50:00|4548.9|4542.9|4547.4|4541.4|4548.9|4542.9|4547.3|4541.3|4
1709787300000|2024-03-07 04:55:00|4547.3|4541.3|4548.3|4542.3|4548.9|4542.9|4547.3|4541.3|3
1709787600000|2024-03-07 05:00:00|4548.4|4542.4|4548.3|4542.3|4548.4|4542.4|4548.3|4542.3|1
1709787900000|2024-03-07 05:05:00|4547.3|4541.3|4547.9|4541.9|4547.9|4541.9|4547.3|4541.3|1
1709788200000|2024-03-07 05:10:00|4547.8|4541.8|4546.9|4540.9|4547.8|4541.8|4546.3|4540.3|3
1709788500000|2024-03-07 05:15:00|4546.8|4540.8|4547.8|4541.8|4548.1|4542.1|4546.8|4540.8|3
1709788800000|2024-03-07 05:20:00|4548.3|4542.3|4547.3|4541.3|4548.8|4542.8|4547.3|4541.3|3
1709789100000|2024-03-07 05:25:00|4546.9|4540.9|4546.3|4540.3|4546.9|4540.9|4546.3|4540.3|1
1709789400000|2024-03-07 05:30:00|4547.7|4541.7|4545.8|4539.8|4548.9|4542.9|4542.4|4536.4|33
1709789700000|2024-03-07 05:35:00|4546.8|4540.8|4546.8|4540.8|4548.8|4542.8|4546.8|4540.8|3
1709790000000|2024-03-07 05:40:00|4547.2|4541.2|4547.8|4541.8|4548.8|4542.8|4547.2|4541.2|5
1709790300000|2024-03-07 05:45:00|4546.8|4540.8|4545.8|4539.8|4547.8|4541.8|4545.3|4539.3|6
1709790600000|2024-03-07 05:50:00|4545.7|4539.7|4546.8|4540.8|4546.8|4540.8|4545.3|4539.3|5
1709790900000|2024-03-07 05:55:00|4546.3|4540.3|4543.3|4537.3|4546.8|4540.8|4542.3|4536.3|7
1709791200000|2024-03-07 06:00:00|4542.9|4536.9|4542.8|4536.8|4543.8|4537.8|4539.3|4533.3|22
1709791500000|2024-03-07 06:05:00|4543.3|4537.3|4541.8|4535.8|4543.3|4537.3|4540.3|4534.3|3
1709791800000|2024-03-07 06:10:00|4542.3|4536.3|4550.4|4544.4|4550.4|4544.4|4541.3|4535.3|23
1709792100000|2024-03-07 06:15:00|4548.1|4542.1|4544.8|4538.8|4548.8|4542.8|4543.3|4537.3|16
1709792400000|2024-03-07 06:20:00|4545.4|4539.4|4550.5|4544.5|4550.5|4544.5|4544.3|4538.3|22
1709792700000|2024-03-07 06:25:00|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4548.7|4542.7|6
1709793000000|2024-03-07 06:30:00|4550.5|4544.5|4544|4538|4550.5|4544.5|4543.4|4537.4|35
1709793300000|2024-03-07 06:35:00|4543.9|4537.9|4547|4541|4548.5|4542.5|4543.4|4537.4|20
1709793600000|2024-03-07 06:40:00|4548|4542|4550|4544|4550.4|4544.4|4547.4|4541.4|9
1709793900000|2024-03-07 06:45:00|4550.4|4544.4|4546.9|4540.9|4553.5|4547.5|4546.5|4540.5|14
1709794200000|2024-03-07 06:50:00|4547|4541|4541.4|4535.4|4547.5|4541.5|4540.9|4534.9|7
1709794500000|2024-03-07 06:55:00|4541.8|4535.8|4545|4539|4545.4|4539.4|4540.9|4534.9|10
1709794800000|2024-03-07 07:00:00|4544.9|4538.9|4542.9|4536.9|4545.4|4539.4|4542.9|4536.9|3
1709795100000|2024-03-07 07:05:00|4545.4|4539.4|4544.4|4538.4|4545.4|4539.4|4542.9|4536.9|19
1709795400000|2024-03-07 07:10:00|4544|4538|4545|4539|4545.5|4539.5|4543.9|4537.9|3
1709795700000|2024-03-07 07:15:00|4545.4|4539.4|4549.4|4543.4|4549.5|4543.5|4544.9|4538.9|10
1709796000000|2024-03-07 07:20:00|4549|4543|4549|4543|4549|4543|4548.4|4542.4|7
1709796300000|2024-03-07 07:25:00|4548.4|4542.4|4548.4|4542.4|4549.5|4543.5|4548.4|4542.4|37
1709796600000|2024-03-07 07:30:00|4548.5|4542.5|4551.9|4545.9|4552.4|4546.4|4548.5|4542.5|8
1709796900000|2024-03-07 07:35:00|4551.4|4545.4|4548.4|4542.4|4552.4|4546.4|4548.4|4542.4|8
1709797200000|2024-03-07 07:40:00|4547.9|4541.9|4545.9|4539.9|4547.9|4541.9|4544.4|4538.4|9
1709797500000|2024-03-07 07:45:00|4546.4|4540.4|4542|4536|4547|4541|4541.9|4535.9|22
1709797800000|2024-03-07 07:50:00|4541.9|4535.9|4541.5|4535.5|4542.5|4536.5|4539.5|4533.5|25
1709798100000|2024-03-07 07:55:00|4543|4537|4545|4539|4546.5|4540.5|4543|4537|20
1709798400000|2024-03-07 08:00:00|4544.5|4538.5|4546|4540|4546.4|4540.4|4542|4536|22
1709798700000|2024-03-07 08:05:00|4546.5|4540.5|4547|4541|4551|4545|4544.5|4538.5|38
1709799000000|2024-03-07 08:10:00|4547.5|4541.5|4543|4537|4547.5|4541.5|4541.5|4535.5|13
1709799300000|2024-03-07 08:15:00|4544|4538|4543|4537|4544.5|4538.5|4543|4537|11
1709799600000|2024-03-07 08:20:00|4542.5|4536.5|4540.6|4534.6|4544|4538|4540|4534|19
1709799900000|2024-03-07 08:25:00|4540.5|4534.5|4541.5|4535.5|4541.6|4535.6|4539|4533|26
1709800200000|2024-03-07 08:30:00|4541.6|4535.6|4545.1|4539.1|4546.6|4540.6|4539.6|4533.6|58
1709800500000|2024-03-07 08:35:00|4544.1|4538.1|4545.1|4539.1|4549.6|4543.6|4544.1|4538.1|56
1709800800000|2024-03-07 08:40:00|4545.6|4539.6|4541.1|4535.1|4545.6|4539.6|4541.1|4535.1|18
1709801100000|2024-03-07 08:45:00|4541.6|4535.6|4543.1|4537.1|4543.1|4537.1|4541.1|4535.1|7
1709801400000|2024-03-07 08:50:00|4542.6|4536.6|4542.2|4536.2|4543.6|4537.6|4541.1|4535.1|13
1709801700000|2024-03-07 08:55:00|4542.6|4536.6|4545.1|4539.1|4546|4540|4541.6|4535.6|18
1709802000000|2024-03-07 09:00:00|4545.6|4539.6|4543|4537|4545.6|4539.6|4542.6|4536.6|15
1709802300000|2024-03-07 09:05:00|4543.6|4537.6|4548.4|4542.4|4548.4|4542.4|4541.6|4535.6|22
1709802600000|2024-03-07 09:10:00|4548.5|4542.5|4553.5|4547.5|4554.9|4548.9|4548.4|4542.4|33
1709802900000|2024-03-07 09:15:00|4554|4548|4557.4|4551.4|4557.4|4551.4|4553.6|4547.6|63
1709803200000|2024-03-07 09:20:00|4557.5|4551.5|4557.2|4551.2|4559.4|4553.4|4556|4550|150
1709803500000|2024-03-07 09:25:00|4556.8|4550.8|4559.8|4553.8|4562.4|4556.4|4556.3|4550.3|67
1709803800000|2024-03-07 09:30:00|4560|4554|4556.2|4550.2|4560.8|4554.8|4555.3|4549.3|40
1709804100000|2024-03-07 09:35:00|4556.8|4550.8|4554.4|4548.4|4556.8|4550.8|4553.9|4547.9|28
1709804400000|2024-03-07 09:40:00|4554.5|4548.5|4558|4552|4561.4|4555.4|4554.5|4548.5|96
1709804700000|2024-03-07 09:45:00|4557|4551|4560.4|4554.4|4561|4555|4557|4551|17
1709805000000|2024-03-07 09:50:00|4560.5|4554.5|4558.9|4552.9|4562.9|4556.9|4557.9|4551.9|25
1709805300000|2024-03-07 09:55:00|4558.5|4552.5|4560.4|4554.4|4563.9|4557.9|4558.4|4552.4|21
1709805600000|2024-03-07 10:00:00|4560.5|4554.5|4557.4|4551.4|4562.9|4556.9|4556.4|4550.4|53
1709805900000|2024-03-07 10:05:00|4557|4551|4558.9|4552.9|4559.8|4553.8|4556.4|4550.4|34
1709806200000|2024-03-07 10:10:00|4559|4553|4564.4|4558.4|4565.4|4559.4|4558.5|4552.5|14
1709806500000|2024-03-07 10:15:00|4564.8|4558.8|4567.4|4561.4|4568|4562|4564|4558|57
1709806800000|2024-03-07 10:20:00|4566.4|4560.4|4565|4559|4567|4561|4564|4558|95
1709807100000|2024-03-07 10:25:00|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4563.3|4557.3|147
1709807400000|2024-03-07 10:30:00|4565.3|4559.3|4563.3|4557.3|4566.3|4560.3|4562.3|4556.3|13
1709807700000|2024-03-07 10:35:00|4563.7|4557.7|4565.3|4559.3|4566.8|4560.8|4563.7|4557.7|18
1709808000000|2024-03-07 10:40:00|4565.7|4559.7|4567.9|4561.9|4568.9|4562.9|4564.3|4558.3|43
1709808300000|2024-03-07 10:45:00|4568.7|4562.7|4564.3|4558.3|4568.8|4562.8|4563.3|4557.3|44
1709808600000|2024-03-07 10:50:00|4564.8|4558.8|4564.8|4558.8|4565.7|4559.7|4564.3|4558.3|11
1709808900000|2024-03-07 10:55:00|4564.7|4558.7|4567.8|4561.8|4567.9|4561.9|4563.8|4557.8|34
1709809200000|2024-03-07 11:00:00|4568.3|4562.3|4566.3|4560.3|4568.3|4562.3|4564.3|4558.3|26
1709809500000|2024-03-07 11:05:00|4565.8|4559.8|4566.4|4560.4|4566.9|4560.9|4564.9|4558.9|11
1709809800000|2024-03-07 11:10:00|4566.8|4560.8|4563.9|4557.9|4567.8|4561.8|4563.5|4557.5|27
1709810100000|2024-03-07 11:15:00|4563.4|4557.4|4564.3|4558.3|4564.8|4558.8|4562.3|4556.3|19
1709810400000|2024-03-07 11:20:00|4564.8|4558.8|4564.9|4558.9|4565.3|4559.3|4563.9|4557.9|5
1709810700000|2024-03-07 11:25:00|4565.3|4559.3|4568.9|4562.9|4571.3|4565.3|4564.9|4558.9|89
1709811000000|2024-03-07 11:30:00|4569.3|4563.3|4574.3|4568.3|4574.3|4568.3|4568.3|4562.3|42
1709811300000|2024-03-07 11:35:00|4573.9|4567.9|4573.3|4567.3|4574.4|4568.4|4571.3|4565.3|35
1709811600000|2024-03-07 11:40:00|4573.8|4567.8|4570.4|4564.4|4573.8|4567.8|4570.4|4564.4|89
1709811900000|2024-03-07 11:45:00|4570.5|4564.5|4568.9|4562.9|4571.4|4565.4|4566.9|4560.9|14
1709812200000|2024-03-07 11:50:00|4568.8|4562.8|4565.3|4559.3|4572.3|4566.3|4564.9|4558.9|134
1709812500000|2024-03-07 11:55:00|4566.6|4560.6|4567.3|4561.3|4568.3|4562.3|4565.9|4559.9|107
1709812800000|2024-03-07 12:00:00|4567.7|4561.7|4568.3|4562.3|4568.3|4562.3|4565.7|4559.7|40
1709813100000|2024-03-07 12:05:00|4568.4|4562.4|4574.3|4568.3|4574.3|4568.3|4568.4|4562.4|71
1709813400000|2024-03-07 12:10:00|4573.3|4567.3|4572.8|4566.8|4574.2|4568.2|4571.7|4565.7|66
1709813700000|2024-03-07 12:15:00|4572.4|4566.4|4571.9|4565.9|4573.3|4567.3|4571.7|4565.7|27
1709814000000|2024-03-07 12:20:00|4571.8|4565.8|4578.8|4572.8|4578.8|4572.8|4570.9|4564.9|92
1709814300000|2024-03-07 12:25:00|4579.2|4573.2|4577.7|4571.7|4579.3|4573.3|4576.3|4570.3|24
1709814600000|2024-03-07 12:30:00|4577.3|4571.3|4584.3|4578.3|4584.7|4578.7|4572.7|4566.7|248
1709814900000|2024-03-07 12:35:00|4582.3|4576.3|4585.9|4579.9|4587.4|4581.4|4581.9|4575.9|181
1709815200000|2024-03-07 12:40:00|4586.7|4580.7|4592.4|4586.4|4594.3|4588.3|4585.9|4579.9|376
1709815500000|2024-03-07 12:45:00|4592.9|4586.9|4593.9|4587.9|4594.4|4588.4|4592.2|4586.2|165
1709815800000|2024-03-07 12:50:00|4593.8|4587.8|4592.9|4586.9|4594.3|4588.3|4592.3|4586.3|56
1709816100000|2024-03-07 12:55:00|4592.7|4586.7|4593.7|4587.7|4595.2|4589.2|4590.3|4584.3|436
1709816400000|2024-03-07 13:00:00|4594.2|4588.2|4597.2|4591.2|4597.2|4591.2|4593.2|4587.2|186
1709816700000|2024-03-07 13:05:00|4596.8|4590.8|4592.7|4586.7|4597.3|4591.3|4591.6|4585.6|125
1709817000000|2024-03-07 13:10:00|4593.1|4587.1|4586.6|4580.6|4594.2|4588.2|4586.6|4580.6|124
1709817300000|2024-03-07 13:15:00|4586.8|4580.8|4587.2|4581.2|4589.2|4583.2|4585.2|4579.2|206
1709817600000|2024-03-07 13:20:00|4587.7|4581.7|4584.8|4578.8|4588.2|4582.2|4582.8|4576.8|97
1709817900000|2024-03-07 13:25:00|4584.7|4578.7|4587.1|4581.1|4589.3|4583.3|4584.7|4578.7|66
1709818200000|2024-03-07 13:30:00|4586.7|4580.7|4595.2|4589.2|4595.3|4589.3|4586.6|4580.6|282
1709818500000|2024-03-07 13:35:00|4595.1|4589.1|4592.2|4586.2|4595.2|4589.2|4590.2|4584.2|266
1709818800000|2024-03-07 13:40:00|4592.6|4586.6|4590.5|4584.5|4597|4591|4590.5|4584.5|462
1709821800000|2024-03-07 14:30:00|4584.9|4578.9|4597.5|4591.5|4598.5|4592.5|4583.4|4577.4|2121
1709822100000|2024-03-07 14:35:00|4597.6|4591.6|4588.2|4582.2|4599.1|4593.1|4581.1|4575.1|1467
1709822400000|2024-03-07 14:40:00|4589.2|4583.2|4593.2|4587.2|4601.2|4595.2|4585.2|4579.2|886
1709822700000|2024-03-07 14:45:00|4593.3|4587.3|4602.6|4596.6|4605.2|4599.2|4593.3|4587.3|836
1709823000000|2024-03-07 14:50:00|4603|4597|4608.2|4602.2|4610.2|4604.2|4600.8|4594.8|1005
1709823300000|2024-03-07 14:55:00|4608.6|4602.6|4609.3|4603.3|4612.4|4606.4|4604.4|4598.4|695
1709823600000|2024-03-07 15:00:00|4610.1|4604.1|4612.6|4606.6|4624.4|4618.4|4605.3|4599.3|1549
1709823900000|2024-03-07 15:05:00|4612.7|4606.7|4623|4617|4624|4618|4609.8|4603.8|668
1709824200000|2024-03-07 15:10:00|4623.4|4617.4|4616.1|4610.1|4629.1|4623.1|4616.1|4610.1|1155
1709824500000|2024-03-07 15:15:00|4617|4611|4617.5|4611.5|4626.5|4620.5|4609.1|4603.1|754
1709824800000|2024-03-07 15:20:00|4618|4612|4621|4615|4624|4618|4614.5|4608.5|550
1709825100000|2024-03-07 15:25:00|4621.5|4615.5|4619.1|4613.1|4622.1|4616.1|4612.1|4606.1|682
1709825400000|2024-03-07 15:30:00|4620|4614|4624.2|4618.2|4629.1|4623.1|4620|4614|1191
1709825700000|2024-03-07 15:35:00|4623.2|4617.2|4628.1|4622.1|4628.1|4622.1|4618.2|4612.2|688
1709826000000|2024-03-07 15:40:00|4627.5|4621.5|4623.1|4617.1|4632.1|4626.1|4623|4617|741
1709826300000|2024-03-07 15:45:00|4624.1|4618.1|4619.1|4613.1|4624.1|4618.1|4613.6|4607.6|597
1709826600000|2024-03-07 15:50:00|4619|4613|4621|4615|4625.9|4619.9|4616.7|4610.7|819
1709826900000|2024-03-07 15:55:00|4621.5|4615.5|4604.8|4598.8|4624.2|4618.2|4603.7|4597.7|697
1709827200000|2024-03-07 16:00:00|4605.2|4599.2|4615.7|4609.7|4618.1|4612.1|4604.3|4598.3|450
1709827500000|2024-03-07 16:05:00|4615.1|4609.1|4624.6|4618.6|4626.1|4620.1|4615.1|4609.1|373
1709827800000|2024-03-07 16:10:00|4625|4619|4630|4624|4632.2|4626.2|4623.2|4617.2|431
1709828100000|2024-03-07 16:15:00|4631|4625|4631|4625|4633.9|4627.9|4626.1|4620.1|789
1709828400000|2024-03-07 16:20:00|4631.1|4625.1|4626.6|4620.6|4632|4626|4624.2|4618.2|362
1709828700000|2024-03-07 16:25:00|4627.5|4621.5|4622.1|4616.1|4627.5|4621.5|4620.7|4614.7|276
1709829000000|2024-03-07 16:30:00|4622.2|4616.2|4631.9|4625.9|4632.9|4626.9|4622.1|4616.1|461
1709829300000|2024-03-07 16:35:00|4632.3|4626.3|4642.3|4636.3|4650.4|4644.4|4631.4|4625.4|1136
1709829600000|2024-03-07 16:40:00|4642.7|4636.7|4652.9|4646.9|4655.3|4649.3|4642.7|4636.7|811
1709829900000|2024-03-07 16:45:00|4653.3|4647.3|4650.9|4644.9|4657.9|4651.9|4650.9|4644.9|769
1709830200000|2024-03-07 16:50:00|4651.4|4645.4|4639|4633|4651.9|4645.9|4639|4633|610
1709830500000|2024-03-07 16:55:00|4638.7|4632.7|4632|4626|4638.7|4632.7|4627.1|4621.1|857
1709830800000|2024-03-07 17:00:00|4632.5|4626.5|4643|4637|4646.1|4640.1|4632.1|4626.1|462
1709831100000|2024-03-07 17:05:00|4643.1|4637.1|4649.1|4643.1|4653.6|4647.6|4643.1|4637.1|596
1709831400000|2024-03-07 17:10:00|4649.6|4643.6|4635.3|4629.3|4651.6|4645.6|4633.3|4627.3|947
1709831700000|2024-03-07 17:15:00|4635.7|4629.7|4629.4|4623.4|4639.8|4633.8|4629.4|4623.4|503
1709832000000|2024-03-07 17:20:00|4629.9|4623.9|4623.3|4617.3|4631.7|4625.7|4622.3|4616.3|370
1709832300000|2024-03-07 17:25:00|4624.3|4618.3|4626.2|4620.2|4629.5|4623.5|4623.3|4617.3|489
1709832600000|2024-03-07 17:30:00|4626.1|4620.1|4617.9|4611.9|4626.2|4620.2|4616.4|4610.4|838
1709832900000|2024-03-07 17:35:00|4618.3|4612.3|4628.9|4622.9|4629.4|4623.4|4616.9|4610.9|398
1709833200000|2024-03-07 17:40:00|4629.3|4623.3|4627.7|4621.7|4633.2|4627.2|4626.3|4620.3|314
1709833500000|2024-03-07 17:45:00|4627.3|4621.3|4624.3|4618.3|4627.3|4621.3|4623.2|4617.2|246
1709833800000|2024-03-07 17:50:00|4624.7|4618.7|4625.3|4619.3|4628.3|4622.3|4622.3|4616.3|499
1709834100000|2024-03-07 17:55:00|4625.9|4619.9|4631.2|4625.2|4631.3|4625.3|4619.1|4613.1|423
1709834400000|2024-03-07 18:00:00|4630.7|4624.7|4630.7|4624.7|4631.7|4625.7|4626.3|4620.3|565
1709834700000|2024-03-07 18:05:00|4630.3|4624.3|4624.3|4618.3|4631.2|4625.2|4623.8|4617.8|252
1709835000000|2024-03-07 18:10:00|4623.4|4617.4|4627.3|4621.3|4629.8|4623.8|4623.3|4617.3|573
1709835300000|2024-03-07 18:15:00|4626.8|4620.8|4629.3|4623.3|4632.3|4626.3|4626.2|4620.2|319
1709835600000|2024-03-07 18:20:00|4629.4|4623.4|4626.3|4620.3|4633.7|4627.7|4625.9|4619.9|363
1709835900000|2024-03-07 18:25:00|4627.4|4621.4|4629.9|4623.9|4629.9|4623.9|4625.4|4619.4|376
1709836200000|2024-03-07 18:30:00|4629.4|4623.4|4629.3|4623.3|4629.4|4623.4|4625.3|4619.3|446
1709836500000|2024-03-07 18:35:00|4629.4|4623.4|4635.2|4629.2|4636|4630|4629.4|4623.4|339
1709836800000|2024-03-07 18:40:00|4633.7|4627.7|4632.3|4626.3|4634.3|4628.3|4630.7|4624.7|335
1709837100000|2024-03-07 18:45:00|4632.7|4626.7|4630.2|4624.2|4634.1|4628.1|4628.8|4622.8|246
1709837400000|2024-03-07 18:50:00|4630.3|4624.3|4639.2|4633.2|4639.2|4633.2|4630.2|4624.2|372
1709837700000|2024-03-07 18:55:00|4638.6|4632.6|4639.3|4633.3|4642.2|4636.2|4636.4|4630.4|553
1709838000000|2024-03-07 19:00:00|4638.2|4632.2|4641.3|4635.3|4643.7|4637.7|4636.3|4630.3|531
1709838300000|2024-03-07 19:05:00|4641.2|4635.2|4626.5|4620.5|4642.2|4636.2|4626|4620|1204
1709838600000|2024-03-07 19:10:00|4626.4|4620.4|4645|4639|4648|4642|4625|4619|2717
1709838900000|2024-03-07 19:15:00|4644.5|4638.5|4644.9|4638.9|4649.4|4643.4|4639.4|4633.4|966
1709773200000|2024-03-07 01:00:00|4551.7|4545.7|4536.7|4530.7|4551.7|4545.7|4536.7|4530.7|281
1709773500000|2024-03-07 01:05:00|4536.8|4530.8|4543.3|4537.3|4546.8|4540.8|4536.1|4530.1|61
1709773800000|2024-03-07 01:10:00|4542.8|4536.8|4540.3|4534.3|4545.2|4539.2|4539.7|4533.7|40
1709774100000|2024-03-07 01:15:00|4540.7|4534.7|4540.7|4534.7|4544.2|4538.2|4539.8|4533.8|41
1709774400000|2024-03-07 01:20:00|4539.7|4533.7|4542.2|4536.2|4542.8|4536.8|4537.8|4531.8|45
1709774700000|2024-03-07 01:25:00|4541.8|4535.8|4538.8|4532.8|4544.2|4538.2|4538.8|4532.8|19
1709775000000|2024-03-07 01:30:00|4538.7|4532.7|4539.7|4533.7|4541.7|4535.7|4538.7|4532.7|16
1709775300000|2024-03-07 01:35:00|4539.3|4533.3|4539.7|4533.7|4540.2|4534.2|4538.2|4532.2|13
1709775600000|2024-03-07 01:40:00|4539.2|4533.2|4537.2|4531.2|4540.2|4534.2|4537.2|4531.2|11
1709775900000|2024-03-07 01:45:00|4537.7|4531.7|4536.2|4530.2|4539.2|4533.2|4535.7|4529.7|11
1709776200000|2024-03-07 01:50:00|4536.4|4530.4|4537.2|4531.2|4537.3|4531.3|4535.2|4529.2|16
1709776500000|2024-03-07 01:55:00|4536.8|4530.8|4539.8|4533.8|4539.8|4533.8|4536.2|4530.2|5
1709776800000|2024-03-07 02:00:00|4539.7|4533.7|4537.9|4531.9|4539.8|4533.8|4534.9|4528.9|18
1709777100000|2024-03-07 02:05:00|4538.3|4532.3|4539.8|4533.8|4540.8|4534.8|4537.9|4531.9|2
1709777400000|2024-03-07 02:10:00|4540.8|4534.8|4539.9|4533.9|4541.3|4535.3|4539.9|4533.9|1
1709777700000|2024-03-07 02:15:00|4540.3|4534.3|4543.3|4537.3|4543.3|4537.3|4539.9|4533.9|13
1709778000000|2024-03-07 02:20:00|4542.9|4536.9|4543.8|4537.8|4547.3|4541.3|4542.9|4536.9|23
1709778300000|2024-03-07 02:25:00|4543.4|4537.4|4540.7|4534.7|4543.4|4537.4|4540.7|4534.7|6
1709778600000|2024-03-07 02:30:00|4541.1|4535.1|4541.7|4535.7|4542.2|4536.2|4540.3|4534.3|6
1709778900000|2024-03-07 02:35:00|4541.3|4535.3|4541.9|4535.9|4543.9|4537.9|4540.3|4534.3|4
1709779200000|2024-03-07 02:40:00|4542|4536|4552.3|4546.3|4553.8|4547.8|4540.9|4534.9|30
1709779500000|2024-03-07 02:45:00|4551.8|4545.8|4553.9|4547.9|4555.9|4549.9|4551.8|4545.8|108
1709779800000|2024-03-07 02:50:00|4553.4|4547.4|4547.8|4541.8|4554.3|4548.3|4546.8|4540.8|13
1709780100000|2024-03-07 02:55:00|4547.4|4541.4|4548.9|4542.9|4549.3|4543.3|4545.8|4539.8|1
1709780400000|2024-03-07 03:00:00|4548.8|4542.8|4547.8|4541.8|4549.3|4543.3|4546.3|4540.3|7
1709780700000|2024-03-07 03:05:00|4546.9|4540.9|4548.8|4542.8|4549.3|4543.3|4544.8|4538.8|3
1709781000000|2024-03-07 03:10:00|4548.9|4542.9|4545.2|4539.2|4548.9|4542.9|4545.2|4539.2|15
1709781300000|2024-03-07 03:15:00|4545.7|4539.7|4547.2|4541.2|4547.8|4541.8|4545.3|4539.3|3
1709781600000|2024-03-07 03:20:00|4546.7|4540.7|4546.2|4540.2|4548.2|4542.2|4545.7|4539.7|24
1709781900000|2024-03-07 03:25:00|4546.7|4540.7|4544.2|4538.2|4547.7|4541.7|4543.7|4537.7|3
1709782200000|2024-03-07 03:30:00|4544.3|4538.3|4545.7|4539.7|4546.7|4540.7|4544.3|4538.3|0
1709782500000|2024-03-07 03:35:00|4545.8|4539.8|4546.3|4540.3|4548|4542|4544.7|4538.7|13
1709782800000|2024-03-07 03:40:00|4545.8|4539.8|4544.8|4538.8|4545.8|4539.8|4542.8|4536.8|8
1709783100000|2024-03-07 03:45:00|4545.3|4539.3|4545.8|4539.8|4546.3|4540.3|4545.3|4539.3|1
1709783400000|2024-03-07 03:50:00|4546.3|4540.3|4548.3|4542.3|4548.3|4542.3|4545.8|4539.8|2
1709783700000|2024-03-07 03:55:00|4547.8|4541.8|4548.8|4542.8|4548.8|4542.8|4547.8|4541.8|2
1709784000000|2024-03-07 04:00:00|4549.3|4543.3|4549.8|4543.8|4552.3|4546.3|4549.3|4543.3|10
1709784300000|2024-03-07 04:05:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|1
1709784600000|2024-03-07 04:10:00|4550.2|4544.2|4549.3|4543.3|4550.2|4544.2|4548.8|4542.8|2
1709784900000|2024-03-07 04:15:00|4548.9|4542.9|4549.8|4543.8|4549.8|4543.8|4548.9|4542.9|0
1709785200000|2024-03-07 04:20:00|4549.3|4543.3|4550.3|4544.3|4550.3|4544.3|4548.9|4542.9|3
1709785500000|2024-03-07 04:25:00|4549.9|4543.9|4550.3|4544.3|4550.3|4544.3|4549.9|4543.9|0
1709785800000|2024-03-07 04:30:00|4551.4|4545.4|4550.3|4544.3|4551.9|4545.9|4550.3|4544.3|6
1709786100000|2024-03-07 04:35:00|4550.7|4544.7|4549.8|4543.8|4550.9|4544.9|4549.3|4543.3|1
1709786400000|2024-03-07 04:40:00|4549.7|4543.7|4551.3|4545.3|4551.3|4545.3|4549.3|4543.3|1
1709786700000|2024-03-07 04:45:00|4550.9|4544.9|4549.3|4543.3|4550.9|4544.9|4549.3|4543.3|1
1709787000000|2024-03-07 04:50:00|4548.9|4542.9|4547.4|4541.4|4548.9|4542.9|4547.3|4541.3|4
1709787300000|2024-03-07 04:55:00|4547.3|4541.3|4548.3|4542.3|4548.9|4542.9|4547.3|4541.3|3
1709787600000|2024-03-07 05:00:00|4548.4|4542.4|4548.3|4542.3|4548.4|4542.4|4548.3|4542.3|1
1709787900000|2024-03-07 05:05:00|4547.3|4541.3|4547.9|4541.9|4547.9|4541.9|4547.3|4541.3|1
1709788200000|2024-03-07 05:10:00|4547.8|4541.8|4546.9|4540.9|4547.8|4541.8|4546.3|4540.3|3
1709788500000|2024-03-07 05:15:00|4546.8|4540.8|4547.8|4541.8|4548.1|4542.1|4546.8|4540.8|3
1709788800000|2024-03-07 05:20:00|4548.3|4542.3|4547.3|4541.3|4548.8|4542.8|4547.3|4541.3|3
1709789100000|2024-03-07 05:25:00|4546.9|4540.9|4546.3|4540.3|4546.9|4540.9|4546.3|4540.3|1
1709789400000|2024-03-07 05:30:00|4547.7|4541.7|4545.8|4539.8|4548.9|4542.9|4542.4|4536.4|33
1709789700000|2024-03-07 05:35:00|4546.8|4540.8|4546.8|4540.8|4548.8|4542.8|4546.8|4540.8|3
1709790000000|2024-03-07 05:40:00|4547.2|4541.2|4547.8|4541.8|4548.8|4542.8|4547.2|4541.2|5
1709790300000|2024-03-07 05:45:00|4546.8|4540.8|4545.8|4539.8|4547.8|4541.8|4545.3|4539.3|6
1709790600000|2024-03-07 05:50:00|4545.7|4539.7|4546.8|4540.8|4546.8|4540.8|4545.3|4539.3|5
1709790900000|2024-03-07 05:55:00|4546.3|4540.3|4543.3|4537.3|4546.8|4540.8|4542.3|4536.3|7
1709791200000|2024-03-07 06:00:00|4542.9|4536.9|4542.8|4536.8|4543.8|4537.8|4539.3|4533.3|22
1709791500000|2024-03-07 06:05:00|4543.3|4537.3|4541.8|4535.8|4543.3|4537.3|4540.3|4534.3|3
1709791800000|2024-03-07 06:10:00|4542.3|4536.3|4550.4|4544.4|4550.4|4544.4|4541.3|4535.3|23
1709792100000|2024-03-07 06:15:00|4548.1|4542.1|4544.8|4538.8|4548.8|4542.8|4543.3|4537.3|16
1709792400000|2024-03-07 06:20:00|4545.4|4539.4|4550.5|4544.5|4550.5|4544.5|4544.3|4538.3|22
1709792700000|2024-03-07 06:25:00|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4548.7|4542.7|6
1709793000000|2024-03-07 06:30:00|4550.5|4544.5|4544|4538|4550.5|4544.5|4543.4|4537.4|35
1709793300000|2024-03-07 06:35:00|4543.9|4537.9|4547|4541|4548.5|4542.5|4543.4|4537.4|20
1709793600000|2024-03-07 06:40:00|4548|4542|4550|4544|4550.4|4544.4|4547.4|4541.4|9
1709793900000|2024-03-07 06:45:00|4550.4|4544.4|4546.9|4540.9|4553.5|4547.5|4546.5|4540.5|14
1709794200000|2024-03-07 06:50:00|4547|4541|4541.4|4535.4|4547.5|4541.5|4540.9|4534.9|7
1709794500000|2024-03-07 06:55:00|4541.8|4535.8|4545|4539|4545.4|4539.4|4540.9|4534.9|10
1709794800000|2024-03-07 07:00:00|4544.9|4538.9|4542.9|4536.9|4545.4|4539.4|4542.9|4536.9|3
1709795100000|2024-03-07 07:05:00|4545.4|4539.4|4544.4|4538.4|4545.4|4539.4|4542.9|4536.9|19
1709795400000|2024-03-07 07:10:00|4544|4538|4545|4539|4545.5|4539.5|4543.9|4537.9|3
1709795700000|2024-03-07 07:15:00|4545.4|4539.4|4549.4|4543.4|4549.5|4543.5|4544.9|4538.9|10
1709796000000|2024-03-07 07:20:00|4549|4543|4549|4543|4549|4543|4548.4|4542.4|7
1709796300000|2024-03-07 07:25:00|4548.4|4542.4|4548.4|4542.4|4549.5|4543.5|4548.4|4542.4|37
1709796600000|2024-03-07 07:30:00|4548.5|4542.5|4551.9|4545.9|4552.4|4546.4|4548.5|4542.5|8
1709796900000|2024-03-07 07:35:00|4551.4|4545.4|4548.4|4542.4|4552.4|4546.4|4548.4|4542.4|8
1709797200000|2024-03-07 07:40:00|4547.9|4541.9|4545.9|4539.9|4547.9|4541.9|4544.4|4538.4|9
1709797500000|2024-03-07 07:45:00|4546.4|4540.4|4542|4536|4547|4541|4541.9|4535.9|22
1709797800000|2024-03-07 07:50:00|4541.9|4535.9|4541.5|4535.5|4542.5|4536.5|4539.5|4533.5|25
1709798100000|2024-03-07 07:55:00|4543|4537|4545|4539|4546.5|4540.5|4543|4537|20
1709798400000|2024-03-07 08:00:00|4544.5|4538.5|4546|4540|4546.4|4540.4|4542|4536|22
1709798700000|2024-03-07 08:05:00|4546.5|4540.5|4547|4541|4551|4545|4544.5|4538.5|38
1709799000000|2024-03-07 08:10:00|4547.5|4541.5|4543|4537|4547.5|4541.5|4541.5|4535.5|13
1709799300000|2024-03-07 08:15:00|4544|4538|4543|4537|4544.5|4538.5|4543|4537|11
1709799600000|2024-03-07 08:20:00|4542.5|4536.5|4540.6|4534.6|4544|4538|4540|4534|19
1709799900000|2024-03-07 08:25:00|4540.5|4534.5|4541.5|4535.5|4541.6|4535.6|4539|4533|26
1709800200000|2024-03-07 08:30:00|4541.6|4535.6|4545.1|4539.1|4546.6|4540.6|4539.6|4533.6|58
1709800500000|2024-03-07 08:35:00|4544.1|4538.1|4545.1|4539.1|4549.6|4543.6|4544.1|4538.1|56
1709800800000|2024-03-07 08:40:00|4545.6|4539.6|4541.1|4535.1|4545.6|4539.6|4541.1|4535.1|18
1709801100000|2024-03-07 08:45:00|4541.6|4535.6|4543.1|4537.1|4543.1|4537.1|4541.1|4535.1|7
1709801400000|2024-03-07 08:50:00|4542.6|4536.6|4542.2|4536.2|4543.6|4537.6|4541.1|4535.1|13
1709801700000|2024-03-07 08:55:00|4542.6|4536.6|4545.1|4539.1|4546|4540|4541.6|4535.6|18
1709802000000|2024-03-07 09:00:00|4545.6|4539.6|4543|4537|4545.6|4539.6|4542.6|4536.6|15
1709802300000|2024-03-07 09:05:00|4543.6|4537.6|4548.4|4542.4|4548.4|4542.4|4541.6|4535.6|22
1709802600000|2024-03-07 09:10:00|4548.5|4542.5|4553.5|4547.5|4554.9|4548.9|4548.4|4542.4|33
1709802900000|2024-03-07 09:15:00|4554|4548|4557.4|4551.4|4557.4|4551.4|4553.6|4547.6|63
1709803200000|2024-03-07 09:20:00|4557.5|4551.5|4557.2|4551.2|4559.4|4553.4|4556|4550|150
1709803500000|2024-03-07 09:25:00|4556.8|4550.8|4559.8|4553.8|4562.4|4556.4|4556.3|4550.3|67
1709803800000|2024-03-07 09:30:00|4560|4554|4556.2|4550.2|4560.8|4554.8|4555.3|4549.3|40
1709804100000|2024-03-07 09:35:00|4556.8|4550.8|4554.4|4548.4|4556.8|4550.8|4553.9|4547.9|28
1709804400000|2024-03-07 09:40:00|4554.5|4548.5|4558|4552|4561.4|4555.4|4554.5|4548.5|96
1709804700000|2024-03-07 09:45:00|4557|4551|4560.4|4554.4|4561|4555|4557|4551|17
1709805000000|2024-03-07 09:50:00|4560.5|4554.5|4558.9|4552.9|4562.9|4556.9|4557.9|4551.9|25
1709805300000|2024-03-07 09:55:00|4558.5|4552.5|4560.4|4554.4|4563.9|4557.9|4558.4|4552.4|21
1709805600000|2024-03-07 10:00:00|4560.5|4554.5|4557.4|4551.4|4562.9|4556.9|4556.4|4550.4|53
1709805900000|2024-03-07 10:05:00|4557|4551|4558.9|4552.9|4559.8|4553.8|4556.4|4550.4|34
1709806200000|2024-03-07 10:10:00|4559|4553|4564.4|4558.4|4565.4|4559.4|4558.5|4552.5|14
1709806500000|2024-03-07 10:15:00|4564.8|4558.8|4567.4|4561.4|4568|4562|4564|4558|57
1709806800000|2024-03-07 10:20:00|4566.4|4560.4|4565|4559|4567|4561|4564|4558|95
1709807100000|2024-03-07 10:25:00|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4563.3|4557.3|147
1709807400000|2024-03-07 10:30:00|4565.3|4559.3|4563.3|4557.3|4566.3|4560.3|4562.3|4556.3|13
1709807700000|2024-03-07 10:35:00|4563.7|4557.7|4565.3|4559.3|4566.8|4560.8|4563.7|4557.7|18
1709808000000|2024-03-07 10:40:00|4565.7|4559.7|4567.9|4561.9|4568.9|4562.9|4564.3|4558.3|43
1709808300000|2024-03-07 10:45:00|4568.7|4562.7|4564.3|4558.3|4568.8|4562.8|4563.3|4557.3|44
1709808600000|2024-03-07 10:50:00|4564.8|4558.8|4564.8|4558.8|4565.7|4559.7|4564.3|4558.3|11
1709808900000|2024-03-07 10:55:00|4564.7|4558.7|4567.8|4561.8|4567.9|4561.9|4563.8|4557.8|34
1709809200000|2024-03-07 11:00:00|4568.3|4562.3|4566.3|4560.3|4568.3|4562.3|4564.3|4558.3|26
1709809500000|2024-03-07 11:05:00|4565.8|4559.8|4566.4|4560.4|4566.9|4560.9|4564.9|4558.9|11
1709809800000|2024-03-07 11:10:00|4566.8|4560.8|4563.9|4557.9|4567.8|4561.8|4563.5|4557.5|27
1709810100000|2024-03-07 11:15:00|4563.4|4557.4|4564.3|4558.3|4564.8|4558.8|4562.3|4556.3|19
1709810400000|2024-03-07 11:20:00|4564.8|4558.8|4564.9|4558.9|4565.3|4559.3|4563.9|4557.9|5
1709810700000|2024-03-07 11:25:00|4565.3|4559.3|4568.9|4562.9|4571.3|4565.3|4564.9|4558.9|89
1709811000000|2024-03-07 11:30:00|4569.3|4563.3|4574.3|4568.3|4574.3|4568.3|4568.3|4562.3|42
1709811300000|2024-03-07 11:35:00|4573.9|4567.9|4573.3|4567.3|4574.4|4568.4|4571.3|4565.3|35
1709811600000|2024-03-07 11:40:00|4573.8|4567.8|4570.4|4564.4|4573.8|4567.8|4570.4|4564.4|89
1709811900000|2024-03-07 11:45:00|4570.5|4564.5|4568.9|4562.9|4571.4|4565.4|4566.9|4560.9|14
1709812200000|2024-03-07 11:50:00|4568.8|4562.8|4565.3|4559.3|4572.3|4566.3|4564.9|4558.9|134
1709812500000|2024-03-07 11:55:00|4566.6|4560.6|4567.3|4561.3|4568.3|4562.3|4565.9|4559.9|107
1709812800000|2024-03-07 12:00:00|4567.7|4561.7|4568.3|4562.3|4568.3|4562.3|4565.7|4559.7|40
1709813100000|2024-03-07 12:05:00|4568.4|4562.4|4574.3|4568.3|4574.3|4568.3|4568.4|4562.4|71
1709813400000|2024-03-07 12:10:00|4573.3|4567.3|4572.8|4566.8|4574.2|4568.2|4571.7|4565.7|66
1709813700000|2024-03-07 12:15:00|4572.4|4566.4|4571.9|4565.9|4573.3|4567.3|4571.7|4565.7|27
1709814000000|2024-03-07 12:20:00|4571.8|4565.8|4578.8|4572.8|4578.8|4572.8|4570.9|4564.9|92
1709814300000|2024-03-07 12:25:00|4579.2|4573.2|4577.7|4571.7|4579.3|4573.3|4576.3|4570.3|24
1709814600000|2024-03-07 12:30:00|4577.3|4571.3|4584.3|4578.3|4584.7|4578.7|4572.7|4566.7|248
1709814900000|2024-03-07 12:35:00|4582.3|4576.3|4585.9|4579.9|4587.4|4581.4|4581.9|4575.9|181
1709815200000|2024-03-07 12:40:00|4586.7|4580.7|4592.4|4586.4|4594.3|4588.3|4585.9|4579.9|376
1709815500000|2024-03-07 12:45:00|4592.9|4586.9|4593.9|4587.9|4594.4|4588.4|4592.2|4586.2|165
1709815800000|2024-03-07 12:50:00|4593.8|4587.8|4592.9|4586.9|4594.3|4588.3|4592.3|4586.3|56
1709816100000|2024-03-07 12:55:00|4592.7|4586.7|4593.7|4587.7|4595.2|4589.2|4590.3|4584.3|436
1709816400000|2024-03-07 13:00:00|4594.2|4588.2|4597.2|4591.2|4597.2|4591.2|4593.2|4587.2|186
1709816700000|2024-03-07 13:05:00|4596.8|4590.8|4592.7|4586.7|4597.3|4591.3|4591.6|4585.6|125
1709817000000|2024-03-07 13:10:00|4593.1|4587.1|4586.6|4580.6|4594.2|4588.2|4586.6|4580.6|124
1709817300000|2024-03-07 13:15:00|4586.8|4580.8|4587.2|4581.2|4589.2|4583.2|4585.2|4579.2|206
1709817600000|2024-03-07 13:20:00|4587.7|4581.7|4584.8|4578.8|4588.2|4582.2|4582.8|4576.8|97
1709817900000|2024-03-07 13:25:00|4584.7|4578.7|4587.1|4581.1|4589.3|4583.3|4584.7|4578.7|66
1709818200000|2024-03-07 13:30:00|4586.7|4580.7|4595.2|4589.2|4595.3|4589.3|4586.6|4580.6|282
1709818500000|2024-03-07 13:35:00|4595.1|4589.1|4592.2|4586.2|4595.2|4589.2|4590.2|4584.2|266
1709818800000|2024-03-07 13:40:00|4592.6|4586.6|4590.5|4584.5|4597|4591|4590.5|4584.5|462
1709821800000|2024-03-07 14:30:00|4584.9|4578.9|4597.5|4591.5|4598.5|4592.5|4583.4|4577.4|2121
1709822100000|2024-03-07 14:35:00|4597.6|4591.6|4588.2|4582.2|4599.1|4593.1|4581.1|4575.1|1467
1709822400000|2024-03-07 14:40:00|4589.2|4583.2|4593.2|4587.2|4601.2|4595.2|4585.2|4579.2|886
1709822700000|2024-03-07 14:45:00|4593.3|4587.3|4602.6|4596.6|4605.2|4599.2|4593.3|4587.3|836
1709823000000|2024-03-07 14:50:00|4603|4597|4608.2|4602.2|4610.2|4604.2|4600.8|4594.8|1005
1709823300000|2024-03-07 14:55:00|4608.6|4602.6|4609.3|4603.3|4612.4|4606.4|4604.4|4598.4|695
1709823600000|2024-03-07 15:00:00|4610.1|4604.1|4612.6|4606.6|4624.4|4618.4|4605.3|4599.3|1549
1709823900000|2024-03-07 15:05:00|4612.7|4606.7|4623|4617|4624|4618|4609.8|4603.8|668
1709824200000|2024-03-07 15:10:00|4623.4|4617.4|4616.1|4610.1|4629.1|4623.1|4616.1|4610.1|1155
1709824500000|2024-03-07 15:15:00|4617|4611|4617.5|4611.5|4626.5|4620.5|4609.1|4603.1|754
1709824800000|2024-03-07 15:20:00|4618|4612|4621|4615|4624|4618|4614.5|4608.5|550
1709825100000|2024-03-07 15:25:00|4621.5|4615.5|4619.1|4613.1|4622.1|4616.1|4612.1|4606.1|682
1709825400000|2024-03-07 15:30:00|4620|4614|4624.2|4618.2|4629.1|4623.1|4620|4614|1191
1709825700000|2024-03-07 15:35:00|4623.2|4617.2|4628.1|4622.1|4628.1|4622.1|4618.2|4612.2|688
1709826000000|2024-03-07 15:40:00|4627.5|4621.5|4623.1|4617.1|4632.1|4626.1|4623|4617|741
1709826300000|2024-03-07 15:45:00|4624.1|4618.1|4619.1|4613.1|4624.1|4618.1|4613.6|4607.6|597
1709826600000|2024-03-07 15:50:00|4619|4613|4621|4615|4625.9|4619.9|4616.7|4610.7|819
1709826900000|2024-03-07 15:55:00|4621.5|4615.5|4604.8|4598.8|4624.2|4618.2|4603.7|4597.7|697
1709827200000|2024-03-07 16:00:00|4605.2|4599.2|4615.7|4609.7|4618.1|4612.1|4604.3|4598.3|450
1709827500000|2024-03-07 16:05:00|4615.1|4609.1|4624.6|4618.6|4626.1|4620.1|4615.1|4609.1|373
1709827800000|2024-03-07 16:10:00|4625|4619|4630|4624|4632.2|4626.2|4623.2|4617.2|431
1709828100000|2024-03-07 16:15:00|4631|4625|4631|4625|4633.9|4627.9|4626.1|4620.1|789
1709828400000|2024-03-07 16:20:00|4631.1|4625.1|4626.6|4620.6|4632|4626|4624.2|4618.2|362
1709828700000|2024-03-07 16:25:00|4627.5|4621.5|4622.1|4616.1|4627.5|4621.5|4620.7|4614.7|276
1709829000000|2024-03-07 16:30:00|4622.2|4616.2|4631.9|4625.9|4632.9|4626.9|4622.1|4616.1|461
1709829300000|2024-03-07 16:35:00|4632.3|4626.3|4642.3|4636.3|4650.4|4644.4|4631.4|4625.4|1136
1709829600000|2024-03-07 16:40:00|4642.7|4636.7|4652.9|4646.9|4655.3|4649.3|4642.7|4636.7|811
1709829900000|2024-03-07 16:45:00|4653.3|4647.3|4650.9|4644.9|4657.9|4651.9|4650.9|4644.9|769
1709830200000|2024-03-07 16:50:00|4651.4|4645.4|4639|4633|4651.9|4645.9|4639|4633|610
1709830500000|2024-03-07 16:55:00|4638.7|4632.7|4632|4626|4638.7|4632.7|4627.1|4621.1|857
1709830800000|2024-03-07 17:00:00|4632.5|4626.5|4643|4637|4646.1|4640.1|4632.1|4626.1|462
1709831100000|2024-03-07 17:05:00|4643.1|4637.1|4649.1|4643.1|4653.6|4647.6|4643.1|4637.1|596
1709831400000|2024-03-07 17:10:00|4649.6|4643.6|4635.3|4629.3|4651.6|4645.6|4633.3|4627.3|947
1709831700000|2024-03-07 17:15:00|4635.7|4629.7|4629.4|4623.4|4639.8|4633.8|4629.4|4623.4|503
1709832000000|2024-03-07 17:20:00|4629.9|4623.9|4623.3|4617.3|4631.7|4625.7|4622.3|4616.3|370
1709832300000|2024-03-07 17:25:00|4624.3|4618.3|4626.2|4620.2|4629.5|4623.5|4623.3|4617.3|489
1709832600000|2024-03-07 17:30:00|4626.1|4620.1|4617.9|4611.9|4626.2|4620.2|4616.4|4610.4|838
1709832900000|2024-03-07 17:35:00|4618.3|4612.3|4628.9|4622.9|4629.4|4623.4|4616.9|4610.9|398
1709833200000|2024-03-07 17:40:00|4629.3|4623.3|4627.7|4621.7|4633.2|4627.2|4626.3|4620.3|314
1709833500000|2024-03-07 17:45:00|4627.3|4621.3|4624.3|4618.3|4627.3|4621.3|4623.2|4617.2|246
1709833800000|2024-03-07 17:50:00|4624.7|4618.7|4625.3|4619.3|4628.3|4622.3|4622.3|4616.3|499
1709834100000|2024-03-07 17:55:00|4625.9|4619.9|4631.2|4625.2|4631.3|4625.3|4619.1|4613.1|423
1709834400000|2024-03-07 18:00:00|4630.7|4624.7|4630.7|4624.7|4631.7|4625.7|4626.3|4620.3|565
1709834700000|2024-03-07 18:05:00|4630.3|4624.3|4624.3|4618.3|4631.2|4625.2|4623.8|4617.8|252
1709835000000|2024-03-07 18:10:00|4623.4|4617.4|4627.3|4621.3|4629.8|4623.8|4623.3|4617.3|573
1709835300000|2024-03-07 18:15:00|4626.8|4620.8|4629.3|4623.3|4632.3|4626.3|4626.2|4620.2|319
1709835600000|2024-03-07 18:20:00|4629.4|4623.4|4626.3|4620.3|4633.7|4627.7|4625.9|4619.9|363
1709835900000|2024-03-07 18:25:00|4627.4|4621.4|4629.9|4623.9|4629.9|4623.9|4625.4|4619.4|376
1709836200000|2024-03-07 18:30:00|4629.4|4623.4|4629.3|4623.3|4629.4|4623.4|4625.3|4619.3|446
1709836500000|2024-03-07 18:35:00|4629.4|4623.4|4635.2|4629.2|4636|4630|4629.4|4623.4|339
1709836800000|2024-03-07 18:40:00|4633.7|4627.7|4632.3|4626.3|4634.3|4628.3|4630.7|4624.7|335
1709837100000|2024-03-07 18:45:00|4632.7|4626.7|4630.2|4624.2|4634.1|4628.1|4628.8|4622.8|246
1709837400000|2024-03-07 18:50:00|4630.3|4624.3|4639.2|4633.2|4639.2|4633.2|4630.2|4624.2|372
1709837700000|2024-03-07 18:55:00|4638.6|4632.6|4639.3|4633.3|4642.2|4636.2|4636.4|4630.4|553
1709838000000|2024-03-07 19:00:00|4638.2|4632.2|4641.3|4635.3|4643.7|4637.7|4636.3|4630.3|531
1709838300000|2024-03-07 19:05:00|4641.2|4635.2|4626.5|4620.5|4642.2|4636.2|4626|4620|1204
1709838600000|2024-03-07 19:10:00|4626.4|4620.4|4645|4639|4648|4642|4625|4619|2717
1709838900000|2024-03-07 19:15:00|4644.5|4638.5|4644.9|4638.9|4649.4|4643.4|4639.4|4633.4|966
1709859600000|2024-03-08 01:00:00|4653.3|4647.3|4659.7|4653.7|4664.7|4658.7|4651.3|4645.3|329
1709859900000|2024-03-08 01:05:00|4660.1|4654.1|4660.2|4654.2|4661.3|4655.3|4656.7|4650.7|178
1709860200000|2024-03-08 01:10:00|4659.8|4653.8|4657.2|4651.2|4661.7|4655.7|4654.7|4648.7|82
1709860500000|2024-03-08 01:15:00|4656.7|4650.7|4668.2|4662.2|4668.2|4662.2|4656.7|4650.7|59
1709860800000|2024-03-08 01:20:00|4667.3|4661.3|4663.2|4657.2|4667.6|4661.6|4662.2|4656.2|21
1709861100000|2024-03-08 01:25:00|4663.7|4657.7|4665.7|4659.7|4667.7|4661.7|4662.1|4656.1|59
1709861400000|2024-03-08 01:30:00|4665.8|4659.8|4672.8|4666.8|4675.2|4669.2|4665.2|4659.2|89
1709861700000|2024-03-08 01:35:00|4672.7|4666.7|4681.4|4675.4|4682.4|4676.4|4670.7|4664.7|130
1709862000000|2024-03-08 01:40:00|4681.8|4675.8|4680.9|4674.9|4683.2|4677.2|4678.4|4672.4|120
1709862300000|2024-03-08 01:45:00|4681|4675|4680.3|4674.3|4686.3|4680.3|4678.8|4672.8|108
1709862600000|2024-03-08 01:50:00|4679.8|4673.8|4679.4|4673.4|4682.4|4676.4|4679|4673|19
1709862900000|2024-03-08 01:55:00|4678.4|4672.4|4677.9|4671.9|4679|4673|4674.4|4668.4|35
1709863200000|2024-03-08 02:00:00|4678.9|4672.9|4683.9|4677.9|4684.9|4678.9|4677.4|4671.4|99
1709863500000|2024-03-08 02:05:00|4684.4|4678.4|4680.8|4674.8|4684.4|4678.4|4680.8|4674.8|49
1709863800000|2024-03-08 02:10:00|4681.2|4675.2|4687.1|4681.1|4688.1|4682.1|4680.8|4674.8|82
1709864100000|2024-03-08 02:15:00|4687.3|4681.3|4686.3|4680.3|4690.1|4684.1|4686.2|4680.2|40
1709864400000|2024-03-08 02:20:00|4686.7|4680.7|4685.2|4679.2|4686.7|4680.7|4682.7|4676.7|27
1709864700000|2024-03-08 02:25:00|4684.7|4678.7|4684.3|4678.3|4684.7|4678.7|4683.2|4677.2|8
1709865000000|2024-03-08 02:30:00|4684.2|4678.2|4682.5|4676.5|4685.3|4679.3|4680.6|4674.6|63
1709865300000|2024-03-08 02:35:00|4682.4|4676.4|4678.4|4672.4|4682.4|4676.4|4678.4|4672.4|25
1709865600000|2024-03-08 02:40:00|4678.5|4672.5|4679.4|4673.4|4679.9|4673.9|4677.4|4671.4|11
1709865900000|2024-03-08 02:45:00|4679.3|4673.3|4677.4|4671.4|4679.7|4673.7|4675.9|4669.9|16
1709866200000|2024-03-08 02:50:00|4677.3|4671.3|4677.4|4671.4|4678.8|4672.8|4675.9|4669.9|4
1709866500000|2024-03-08 02:55:00|4677.3|4671.3|4678.4|4672.4|4678.9|4672.9|4676.4|4670.4|5
1709866800000|2024-03-08 03:00:00|4677.8|4671.8|4677.9|4671.9|4678.3|4672.3|4673.9|4667.9|10
1709867100000|2024-03-08 03:05:00|4677.4|4671.4|4680.8|4674.8|4680.8|4674.8|4676.9|4670.9|50
1709867400000|2024-03-08 03:10:00|4681|4675|4684.4|4678.4|4686.9|4680.9|4681|4675|43
1709867700000|2024-03-08 03:15:00|4684|4678|4683.9|4677.9|4686|4680|4683.4|4677.4|13
1709868000000|2024-03-08 03:20:00|4683.1|4677.1|4686.9|4680.9|4687.4|4681.4|4683|4677|15
1709868300000|2024-03-08 03:25:00|4686.3|4680.3|4684|4678|4686.3|4680.3|4683.2|4677.2|8
1709868600000|2024-03-08 03:30:00|4683.5|4677.5|4680.9|4674.9|4684.4|4678.4|4680|4674|6
1709868900000|2024-03-08 03:35:00|4681.4|4675.4|4681.9|4675.9|4682.4|4676.4|4681.4|4675.4|7
1709869200000|2024-03-08 03:40:00|4682.4|4676.4|4682.9|4676.9|4683.4|4677.4|4682.4|4676.4|3
1709869500000|2024-03-08 03:45:00|4683.8|4677.8|4682.9|4676.9|4683.9|4677.9|4682.9|4676.9|4
1709869800000|2024-03-08 03:50:00|4683|4677|4682.4|4676.4|4683.5|4677.5|4682.4|4676.4|0
1709870100000|2024-03-08 03:55:00|4682.5|4676.5|4683|4677|4683|4677|4682.4|4676.4|0
1709870400000|2024-03-08 04:00:00|4682.9|4676.9|4692|4686|4692.4|4686.4|4682.9|4676.9|63
1709870700000|2024-03-08 04:05:00|4695|4689|4696.9|4690.9|4697|4691|4694.3|4688.3|92
1709871000000|2024-03-08 04:10:00|4696.4|4690.4|4696.9|4690.9|4697.9|4691.9|4696.4|4690.4|8
1709871300000|2024-03-08 04:15:00|4696.5|4690.5|4696.8|4690.8|4697.4|4691.4|4695.8|4689.8|4
1709871600000|2024-03-08 04:20:00|4696.3|4690.3|4694.4|4688.4|4696.4|4690.4|4694.4|4688.4|4
1709871900000|2024-03-08 04:25:00|4694.3|4688.3|4692.3|4686.3|4694.3|4688.3|4692.3|4686.3|10
1709872200000|2024-03-08 04:30:00|4692.8|4686.8|4692.9|4686.9|4695.8|4689.8|4692.8|4686.8|10
1709872500000|2024-03-08 04:35:00|4692.8|4686.8|4690.9|4684.9|4692.8|4686.8|4690|4684|12
1709872800000|2024-03-08 04:40:00|4690.4|4684.4|4690.9|4684.9|4691.4|4685.4|4690|4684|6
1709873100000|2024-03-08 04:45:00|4690|4684|4690.4|4684.4|4690.4|4684.4|4689.9|4683.9|3
1709873400000|2024-03-08 04:50:00|4689.9|4683.9|4688.4|4682.4|4689.9|4683.9|4688.4|4682.4|7
1709873700000|2024-03-08 04:55:00|4688.5|4682.5|4688.5|4682.5|4689|4683|4688|4682|0
1709874000000|2024-03-08 05:00:00|4687.5|4681.5|4689.5|4683.5|4689.5|4683.5|4687|4681|2
1709874300000|2024-03-08 05:05:00|4689|4683|4688.5|4682.5|4689|4683|4688.5|4682.5|5
1709874600000|2024-03-08 05:10:00|4689|4683|4692|4686|4692.1|4686.1|4688.5|4682.5|12
1709874900000|2024-03-08 05:15:00|4692.5|4686.5|4695.1|4689.1|4695.5|4689.5|4692|4686|8
1709875200000|2024-03-08 05:20:00|4695.5|4689.5|4694.5|4688.5|4696|4690|4694|4688|10
1709875500000|2024-03-08 05:25:00|4694.9|4688.9|4693.5|4687.5|4695|4689|4693.4|4687.4|2
1709875800000|2024-03-08 05:30:00|4693.9|4687.9|4697.5|4691.5|4700|4694|4693.9|4687.9|32
1709876100000|2024-03-08 05:35:00|4698|4692|4699|4693|4703|4697|4698|4692|21
1709876400000|2024-03-08 05:40:00|4699.1|4693.1|4702|4696|4702.5|4696.5|4698.5|4692.5|5
1709876700000|2024-03-08 05:45:00|4702.1|4696.1|4701.5|4695.5|4703.4|4697.4|4701.1|4695.1|13
1709877000000|2024-03-08 05:50:00|4701|4695|4701.5|4695.5|4702|4696|4700|4694|4
1709877300000|2024-03-08 05:55:00|4701.1|4695.1|4696.5|4690.5|4702.5|4696.5|4695|4689|25
1709877600000|2024-03-08 06:00:00|4698.5|4692.5|4695.5|4689.5|4700|4694|4694.5|4688.5|27
1709877900000|2024-03-08 06:05:00|4696|4690|4695|4689|4696|4690|4694.5|4688.5|19
1709878200000|2024-03-08 06:10:00|4693|4687|4693|4687|4693.1|4687.1|4692|4686|51
1709878500000|2024-03-08 06:15:00|4693.1|4687.1|4692|4686|4693.1|4687.1|4690|4684|92
1709878800000|2024-03-08 06:20:00|4693|4687|4693|4687|4693|4687|4692.2|4686.2|31
1709879100000|2024-03-08 06:25:00|4692.5|4686.5|4690|4684|4693.1|4687.1|4689|4683|45
1709879400000|2024-03-08 06:30:00|4690.1|4684.1|4688|4682|4692|4686|4688|4682|62
1709879700000|2024-03-08 06:35:00|4688.5|4682.5|4692.5|4686.5|4693.1|4687.1|4688.5|4682.5|51
1709880000000|2024-03-08 06:40:00|4692.6|4686.6|4688.7|4682.7|4693|4687|4684.1|4678.1|185
1709880300000|2024-03-08 06:45:00|4688.2|4682.2|4687.7|4681.7|4690.2|4684.2|4685.3|4679.3|46
1709880600000|2024-03-08 06:50:00|4685.3|4679.3|4695.1|4689.1|4696.6|4690.6|4682.7|4676.7|165
1709880900000|2024-03-08 06:55:00|4694.7|4688.7|4693.7|4687.7|4697.2|4691.2|4693.2|4687.2|95
1709881200000|2024-03-08 07:00:00|4693.9|4687.9|4688.2|4682.2|4695.7|4689.7|4686.3|4680.3|118
1709881500000|2024-03-08 07:05:00|4688|4682|4675.7|4669.7|4688|4682|4675.7|4669.7|122
1709881800000|2024-03-08 07:10:00|4674.2|4668.2|4677.2|4671.2|4677.2|4671.2|4673.2|4667.2|33
1709882100000|2024-03-08 07:15:00|4676.8|4670.8|4677.7|4671.7|4678.2|4672.2|4674.4|4668.4|21
1709882400000|2024-03-08 07:20:00|4678.2|4672.2|4673.7|4667.7|4678.2|4672.2|4673.6|4667.6|63
1709882700000|2024-03-08 07:25:00|4673.6|4667.6|4669.7|4663.7|4673.7|4667.7|4668.3|4662.3|86
1709883000000|2024-03-08 07:30:00|4670.1|4664.1|4669.8|4663.8|4670.2|4664.2|4667.2|4661.2|24
1709883300000|2024-03-08 07:35:00|4669.7|4663.7|4667.7|4661.7|4669.7|4663.7|4666.8|4660.8|27
1709883600000|2024-03-08 07:40:00|4667.6|4661.6|4666.8|4660.8|4668.3|4662.3|4665.2|4659.2|28
1709883900000|2024-03-08 07:45:00|4665.7|4659.7|4665.7|4659.7|4667.2|4661.2|4664.7|4658.7|17
1709884200000|2024-03-08 07:50:00|4665.2|4659.2|4665.7|4659.7|4667.2|4661.2|4664.4|4658.4|41
1709884500000|2024-03-08 07:55:00|4666.7|4660.7|4667.1|4661.1|4667.2|4661.2|4664.2|4658.2|47
1709884800000|2024-03-08 08:00:00|4667.2|4661.2|4665.7|4659.7|4667.3|4661.3|4664.3|4658.3|98
1709885100000|2024-03-08 08:05:00|4665.3|4659.3|4656.6|4650.6|4666.2|4660.2|4656.6|4650.6|79
1709885400000|2024-03-08 08:10:00|4657.2|4651.2|4660.8|4654.8|4661.2|4655.2|4654.7|4648.7|54
1709885700000|2024-03-08 08:15:00|4660.6|4654.6|4661.2|4655.2|4662.6|4656.6|4656.8|4650.8|49
1709886000000|2024-03-08 08:20:00|4659.8|4653.8|4659.2|4653.2|4660.2|4654.2|4655.7|4649.7|33
1709886300000|2024-03-08 08:25:00|4659.1|4653.1|4657.6|4651.6|4659.2|4653.2|4654.8|4648.8|33
1709886600000|2024-03-08 08:30:00|4657.7|4651.7|4659.9|4653.9|4660.3|4654.3|4651.6|4645.6|129
1709886900000|2024-03-08 08:35:00|4660.3|4654.3|4661|4655|4662.4|4656.4|4659.3|4653.3|19
1709887200000|2024-03-08 08:40:00|4660.8|4654.8|4656.4|4650.4|4662.8|4656.8|4656.3|4650.3|31
1709887500000|2024-03-08 08:45:00|4656.3|4650.3|4657|4651|4658.8|4652.8|4653.8|4647.8|51
1709887800000|2024-03-08 08:50:00|4657.9|4651.9|4659|4653|4659.9|4653.9|4657.4|4651.4|17
1709888100000|2024-03-08 08:55:00|4658.9|4652.9|4653|4647|4658.9|4652.9|4652.6|4646.6|8
1709888400000|2024-03-08 09:00:00|4654|4648|4653.9|4647.9|4654.4|4648.4|4651.3|4645.3|39
1709888700000|2024-03-08 09:05:00|4654|4648|4654.9|4648.9|4655.4|4649.4|4648.4|4642.4|48
1709889000000|2024-03-08 09:10:00|4655|4649|4658.8|4652.8|4659.8|4653.8|4654.4|4648.4|15
1709889300000|2024-03-08 09:15:00|4658.4|4652.4|4657.9|4651.9|4658.4|4652.4|4656.4|4650.4|8
1709889600000|2024-03-08 09:20:00|4657.5|4651.5|4657.9|4651.9|4662.9|4656.9|4656|4650|37
1709889900000|2024-03-08 09:25:00|4657.4|4651.4|4658|4652|4658.9|4652.9|4655.9|4649.9|16
1709890200000|2024-03-08 09:30:00|4657.5|4651.5|4652|4646|4658|4652|4651.5|4645.5|16
1709890500000|2024-03-08 09:35:00|4651.5|4645.5|4642.3|4636.3|4651.6|4645.6|4641.9|4635.9|873
1709890800000|2024-03-08 09:40:00|4641.3|4635.3|4635.4|4629.4|4642.8|4636.8|4633.4|4627.4|307
1709891100000|2024-03-08 09:45:00|4636.4|4630.4|4638.4|4632.4|4639.4|4633.4|4636.4|4630.4|35
1709891400000|2024-03-08 09:50:00|4638|4632|4632.8|4626.8|4638.4|4632.4|4631.9|4625.9|151
1709891700000|2024-03-08 09:55:00|4632.9|4626.9|4628.4|4622.4|4632.9|4626.9|4628|4622|143
1709892000000|2024-03-08 10:00:00|4626.9|4620.9|4628.4|4622.4|4630.9|4624.9|4626.7|4620.7|137
1709892300000|2024-03-08 10:05:00|4628.3|4622.3|4639|4633|4639|4633|4627.8|4621.8|109
1709892600000|2024-03-08 10:10:00|4637.5|4631.5|4633|4627|4637.5|4631.5|4632|4626|113
1709892900000|2024-03-08 10:15:00|4632.6|4626.6|4632|4626|4634|4628|4631.6|4625.6|26
1709893200000|2024-03-08 10:20:00|4631.6|4625.6|4634|4628|4634.6|4628.6|4631|4625|30
1709893500000|2024-03-08 10:25:00|4633.6|4627.6|4637|4631|4637|4631|4633|4627|8
1709893800000|2024-03-08 10:30:00|4637.1|4631.1|4632.5|4626.5|4637.5|4631.5|4632.5|4626.5|23
1709894100000|2024-03-08 10:35:00|4633.5|4627.5|4630.6|4624.6|4633.5|4627.5|4629.1|4623.1|51
1709894400000|2024-03-08 10:40:00|4630.5|4624.5|4630|4624|4630.6|4624.6|4628|4622|22
1709894700000|2024-03-08 10:45:00|4629.5|4623.5|4630.1|4624.1|4632.1|4626.1|4628.5|4622.5|24
1709895000000|2024-03-08 10:50:00|4629.6|4623.6|4631.1|4625.1|4632.6|4626.6|4629.1|4623.1|11
1709895300000|2024-03-08 10:55:00|4631.6|4625.6|4632.6|4626.6|4635.1|4629.1|4631.5|4625.5|45
1709895600000|2024-03-08 11:00:00|4632.2|4626.2|4629.1|4623.1|4633.1|4627.1|4628.1|4622.1|30
1709895900000|2024-03-08 11:05:00|4630.1|4624.1|4630.6|4624.6|4633.1|4627.1|4629.1|4623.1|48
1709896200000|2024-03-08 11:10:00|4630.5|4624.5|4631.7|4625.7|4635|4629|4629.6|4623.6|31
1709896500000|2024-03-08 11:15:00|4631.6|4625.6|4631.6|4625.6|4632.6|4626.6|4629.7|4623.7|19
1709896800000|2024-03-08 11:20:00|4631.7|4625.7|4635.7|4629.7|4636.5|4630.5|4630.6|4624.6|64
1709897100000|2024-03-08 11:25:00|4635.6|4629.6|4631.5|4625.5|4635.7|4629.7|4629.6|4623.6|35
1709897400000|2024-03-08 11:30:00|4631.4|4625.4|4631.5|4625.5|4632.1|4626.1|4629.2|4623.2|33
1709897700000|2024-03-08 11:35:00|4629.7|4623.7|4628.1|4622.1|4630.2|4624.2|4628.1|4622.1|54
1709898000000|2024-03-08 11:40:00|4628|4622|4624.5|4618.5|4629.7|4623.7|4619.5|4613.5|175
1709898300000|2024-03-08 11:45:00|4624|4618|4624.9|4618.9|4626|4620|4623|4617|26
1709898600000|2024-03-08 11:50:00|4623.9|4617.9|4623.7|4617.7|4626.4|4620.4|4622.9|4616.9|71
1709898900000|2024-03-08 11:55:00|4623.8|4617.8|4625.6|4619.6|4625.7|4619.7|4621.1|4615.1|57
1709899200000|2024-03-08 12:00:00|4624.8|4618.8|4622.6|4616.6|4628.1|4622.1|4622.6|4616.6|65
1709899500000|2024-03-08 12:05:00|4621|4615|4621.6|4615.6|4622.1|4616.1|4618.1|4612.1|75
1709899800000|2024-03-08 12:10:00|4621.2|4615.2|4622.4|4616.4|4624.1|4618.1|4618.6|4612.6|116
1709900100000|2024-03-08 12:15:00|4622.5|4616.5|4625.4|4619.4|4625.9|4619.9|4622.4|4616.4|17
1709900400000|2024-03-08 12:20:00|4624.9|4618.9|4626.4|4620.4|4627.9|4621.9|4624.9|4618.9|29
1709900700000|2024-03-08 12:25:00|4626.5|4620.5|4624.4|4618.4|4626.9|4620.9|4623.9|4617.9|11
1709901000000|2024-03-08 12:30:00|4625.3|4619.3|4627.4|4621.4|4627.9|4621.9|4624.5|4618.5|21
1709901300000|2024-03-08 12:35:00|4627.9|4621.9|4623.5|4617.5|4630.4|4624.4|4623.5|4617.5|71
1709901600000|2024-03-08 12:40:00|4623.9|4617.9|4618.4|4612.4|4623.9|4617.9|4618.4|4612.4|49
1709901900000|2024-03-08 12:45:00|4618.5|4612.5|4621.9|4615.9|4623.9|4617.9|4617|4611|266
1709902200000|2024-03-08 12:50:00|4621.5|4615.5|4624.5|4618.5|4624.9|4618.9|4620.9|4614.9|30
1709902500000|2024-03-08 12:55:00|4623.2|4617.2|4622.5|4616.5|4624|4618|4618.9|4612.9|38
1709902800000|2024-03-08 13:00:00|4622.9|4616.9|4620.9|4614.9|4630.8|4624.8|4617.9|4611.9|210
1709903100000|2024-03-08 13:05:00|4619.9|4613.9|4608.3|4602.3|4619.9|4613.9|4607.4|4601.4|340
1709903400000|2024-03-08 13:10:00|4607.9|4601.9|4601.9|4595.9|4609.9|4603.9|4599.7|4593.7|222
1709903700000|2024-03-08 13:15:00|4602.5|4596.5|4607.3|4601.3|4609.3|4603.3|4602.4|4596.4|495
1709904000000|2024-03-08 13:20:00|4606.8|4600.8|4606.3|4600.3|4608.8|4602.8|4604.8|4598.8|97
1709904300000|2024-03-08 13:25:00|4606.8|4600.8|4604.4|4598.4|4606.8|4600.8|4601.8|4595.8|148
1709904600000|2024-03-08 13:30:00|4603.9|4597.9|4603.4|4597.4|4608.9|4602.9|4601.8|4595.8|144
1709904900000|2024-03-08 13:35:00|4603.9|4597.9|4604|4598|4606.5|4600.5|4601.1|4595.1|191
1709905200000|2024-03-08 13:40:00|4603.9|4597.9|4602.5|4596.5|4605.5|4599.5|4600.5|4594.5|107
1709908200000|2024-03-08 14:30:00|4590.8|4584.8|4563.6|4557.6|4596.1|4590.1|4559.5|4553.5|3447
1709908500000|2024-03-08 14:35:00|4564|4558|4551.6|4545.6|4574.5|4568.5|4549.5|4543.5|2230
1709908800000|2024-03-08 14:40:00|4552|4546|4559.6|4553.6|4566.1|4560.1|4542.6|4536.6|2027
1709909100000|2024-03-08 14:45:00|4560|4554|4556.6|4550.6|4565.6|4559.6|4547.6|4541.6|1202
1709909400000|2024-03-08 14:50:00|4556.7|4550.7|4544.7|4538.7|4556.7|4550.7|4543.7|4537.7|630
1709909700000|2024-03-08 14:55:00|4544.1|4538.1|4553|4547|4557.6|4551.6|4544.1|4538.1|1065
1709910000000|2024-03-08 15:00:00|4553.1|4547.1|4561.4|4555.4|4566.5|4560.5|4549.5|4543.5|1134
1709910300000|2024-03-08 15:05:00|4561|4555|4554.5|4548.5|4561.4|4555.4|4552.5|4546.5|749
1709910600000|2024-03-08 15:10:00|4555|4549|4549.4|4543.4|4555.5|4549.5|4549.4|4543.4|287
1709910900000|2024-03-08 15:15:00|4548.4|4542.4|4554.5|4548.5|4562|4556|4545.5|4539.5|737
1709911200000|2024-03-08 15:20:00|4554.9|4548.9|4552|4546|4557|4551|4550.4|4544.4|276
1709911500000|2024-03-08 15:25:00|4551.5|4545.5|4544.2|4538.2|4551.5|4545.5|4542.4|4536.4|436
1709911800000|2024-03-08 15:30:00|4544.6|4538.6|4545.6|4539.6|4546.7|4540.7|4542.6|4536.6|501
1709912100000|2024-03-08 15:35:00|4545.2|4539.2|4544.8|4538.8|4557.2|4551.2|4543.8|4537.8|411
1709912400000|2024-03-08 15:40:00|4544.4|4538.4|4535.4|4529.4|4547.8|4541.8|4534.8|4528.8|820
1709912700000|2024-03-08 15:45:00|4535.8|4529.8|4534.8|4528.8|4537.8|4531.8|4529.4|4523.4|1783
1709913000000|2024-03-08 15:50:00|4533.8|4527.8|4544.6|4538.6|4545.1|4539.1|4532.8|4526.8|549
1709913300000|2024-03-08 15:55:00|4544.2|4538.2|4541.4|4535.4|4548.6|4542.6|4541.4|4535.4|743
1709913600000|2024-03-08 16:00:00|4541.8|4535.8|4532.9|4526.9|4541.8|4535.8|4530.8|4524.8|577
1709913900000|2024-03-08 16:05:00|4532.8|4526.8|4530|4524|4532.9|4526.9|4523.1|4517.1|640
1709914200000|2024-03-08 16:10:00|4529|4523|4528.1|4522.1|4532.1|4526.1|4527.1|4521.1|484
1709914500000|2024-03-08 16:15:00|4528|4522|4518.1|4512.1|4531|4525|4514.1|4508.1|843
1709914800000|2024-03-08 16:20:00|4518|4512|4520.5|4514.5|4521.1|4515.1|4514.1|4508.1|466
1709915100000|2024-03-08 16:25:00|4520.1|4514.1|4523|4517|4525|4519|4518|4512|538
1709915400000|2024-03-08 16:30:00|4522.5|4516.5|4522.6|4516.6|4526|4520|4521|4515|463
1709915700000|2024-03-08 16:35:00|4523|4517|4532.1|4526.1|4534.1|4528.1|4522.1|4516.1|596
1709916000000|2024-03-08 16:40:00|4531.1|4525.1|4533.1|4527.1|4534.6|4528.6|4525.1|4519.1|507
1709916300000|2024-03-08 16:45:00|4532.3|4526.3|4537|4531|4538|4532|4530.1|4524.1|347
1709916600000|2024-03-08 16:50:00|4537.1|4531.1|4549.4|4543.4|4550.4|4544.4|4536.1|4530.1|756
1709916900000|2024-03-08 16:55:00|4549.8|4543.8|4559.3|4553.3|4561|4555|4547.8|4541.8|626
1709917200000|2024-03-08 17:00:00|4558.5|4552.5|4570.3|4564.3|4575.7|4569.7|4542.8|4533.9|941
1709917500000|2024-03-08 17:05:00|4570.2|4564.2|4557.8|4551.8|4571.8|4565.8|4555.9|4549.9|576
1709917800000|2024-03-08 17:10:00|4558.4|4552.4|4574|4568|4576|4570|4558.4|4552.4|577
1709918100000|2024-03-08 17:15:00|4573.6|4567.6|4587.8|4581.8|4595.8|4589.8|4573.6|4567.6|767
1709918400000|2024-03-08 17:20:00|4586.8|4580.8|4586.8|4580.8|4589.9|4583.9|4575.9|4569.9|498
1709918700000|2024-03-08 17:25:00|4587.2|4581.2|4581.8|4575.8|4591.8|4585.8|4576.4|4570.4|540
1709919000000|2024-03-08 17:30:00|4581.7|4575.7|4574|4568|4581.7|4575.7|4565|4559|630
1709919300000|2024-03-08 17:35:00|4573.4|4567.4|4579.8|4573.8|4590|4584|4572.9|4566.9|281
1709919600000|2024-03-08 17:40:00|4580.8|4574.8|4583.4|4577.4|4586.9|4580.9|4571.4|4565.4|298
1709919900000|2024-03-08 17:45:00|4583.8|4577.8|4581.5|4575.5|4585.4|4579.4|4568|4562|550
1709920200000|2024-03-08 17:50:00|4581.9|4575.9|4571.4|4565.4|4581.9|4575.9|4569|4563|441
1709920500000|2024-03-08 17:55:00|4571.9|4565.9|4578.9|4572.9|4592.9|4586.9|4567.4|4561.4|610
1709920800000|2024-03-08 18:00:00|4579.4|4573.4|4576|4570|4583|4577|4570.2|4564.2|371
1709921100000|2024-03-08 18:05:00|4575.5|4569.5|4570.6|4564.6|4577.5|4571.5|4570.1|4564.1|364
1709921400000|2024-03-08 18:10:00|4571.1|4565.1|4575.1|4569.1|4579.1|4573.1|4570.6|4564.6|252
1709921700000|2024-03-08 18:15:00|4575.2|4569.2|4574.1|4568.1|4576.1|4570.1|4569.8|4563.8|271
1709922000000|2024-03-08 18:20:00|4574.2|4568.2|4578.4|4572.4|4579|4573|4571.1|4565.1|325
1709922300000|2024-03-08 18:25:00|4578.5|4572.5|4576.9|4570.9|4583.6|4577.6|4571.9|4565.9|250
1709922600000|2024-03-08 18:30:00|4576.5|4570.5|4585.9|4579.9|4587.7|4581.7|4575.8|4569.8|443
1709922900000|2024-03-08 18:35:00|4586|4580|4582.8|4576.8|4594.8|4588.8|4582.8|4576.8|337
1709923200000|2024-03-08 18:40:00|4583.3|4577.3|4591.8|4585.8|4594.6|4588.6|4580.9|4574.9|451
1709923500000|2024-03-08 18:45:00|4591.7|4585.7|4600.7|4594.7|4605.2|4599.2|4591.7|4585.7|531
1709923800000|2024-03-08 18:50:00|4601.2|4595.2|4609.6|4603.6|4609.6|4603.6|4599.6|4593.6|753
1709924100000|2024-03-08 18:55:00|4609.7|4603.7|4618.7|4612.7|4620.7|4614.7|4608.8|4602.8|821
1709924400000|2024-03-08 19:00:00|4619.1|4613.1|4623.1|4617.1|4623.7|4617.7|4615.6|4609.6|781
1709924700000|2024-03-08 19:05:00|4621.6|4615.6|4636.5|4630.5|4636.5|4630.5|4620.6|4614.6|1013
1709925000000|2024-03-08 19:10:00|4637|4631|4628.9|4622.9|4643.6|4637.6|4622.6|4616.6|2830
1709925300000|2024-03-08 19:15:00|4628.8|4622.8|4632|4626|4640.6|4634.6|4621.2|4615.2|1505
1710115200000|2024-03-11 00:00:00|4643|4637|4646.8|4640.8|4657.4|4651.4|4641|4635|377
1710115500000|2024-03-11 00:05:00|4647.3|4641.3|4657.9|4651.9|4657.9|4651.9|4646.4|4640.4|135
1710115800000|2024-03-11 00:10:00|4656.9|4650.9|4651.8|4645.8|4657.9|4651.9|4649.9|4643.9|56
1710116100000|2024-03-11 00:15:00|4650.9|4644.9|4645.4|4639.4|4651.8|4645.8|4643.5|4637.5|76
1710116400000|2024-03-11 00:20:00|4645.8|4639.8|4647.9|4641.9|4648.4|4642.4|4643.4|4637.4|64
1710116700000|2024-03-11 00:25:00|4647.5|4641.5|4650.9|4644.9|4650.9|4644.9|4647.4|4641.4|41
1710117000000|2024-03-11 00:30:00|4650.4|4644.4|4649.9|4643.9|4650.9|4644.9|4645.4|4639.4|27
1710117300000|2024-03-11 00:35:00|4649.4|4643.4|4642.9|4636.9|4650.9|4644.9|4642.4|4636.4|37
1710117600000|2024-03-11 00:40:00|4642.6|4636.6|4641.9|4635.9|4643.4|4637.4|4641.6|4635.6|36
1710117900000|2024-03-11 00:45:00|4641.4|4635.4|4642.9|4636.9|4646.1|4640.1|4641.4|4635.4|106
1710118200000|2024-03-11 00:50:00|4642.4|4636.4|4640.4|4634.4|4643.4|4637.4|4639.4|4633.4|25
1710118500000|2024-03-11 00:55:00|4640.1|4634.1|4636.1|4630.1|4640.4|4634.4|4634.1|4628.1|84
1710118800000|2024-03-11 01:00:00|4635.2|4629.2|4636.1|4630.1|4638.6|4632.6|4633.4|4627.4|95
1710119100000|2024-03-11 01:05:00|4636.6|4630.6|4642.1|4636.1|4644|4638|4636.6|4630.6|44
1710119400000|2024-03-11 01:10:00|4641.3|4635.3|4640.1|4634.1|4644.1|4638.1|4639.2|4633.2|25
1710119700000|2024-03-11 01:15:00|4640.5|4634.5|4637.1|4631.1|4641.6|4635.6|4634.1|4628.1|42
1710120000000|2024-03-11 01:20:00|4637.6|4631.6|4638.1|4632.1|4639.6|4633.6|4634.6|4628.6|67
1710120300000|2024-03-11 01:25:00|4638.6|4632.6|4640.6|4634.6|4641.6|4635.6|4637.6|4631.6|18
1710120600000|2024-03-11 01:30:00|4640.2|4634.2|4644|4638|4644|4638|4640.1|4634.1|20
1710120900000|2024-03-11 01:35:00|4643.6|4637.6|4639.5|4633.5|4644.1|4638.1|4637|4631|24
1710121200000|2024-03-11 01:40:00|4639.6|4633.6|4638.6|4632.6|4642|4636|4637.6|4631.6|19
1710121500000|2024-03-11 01:45:00|4639.2|4633.2|4634|4628|4641.6|4635.6|4633.6|4627.6|68
1710121800000|2024-03-11 01:50:00|4634.4|4628.4|4631.6|4625.6|4634.4|4628.4|4628.1|4622.1|74
1710122100000|2024-03-11 01:55:00|4632.4|4626.4|4632|4626|4636.1|4630.1|4632|4626|21
1710122400000|2024-03-11 02:00:00|4631.6|4625.6|4637|4631|4637.6|4631.6|4629.6|4623.6|24
1710122700000|2024-03-11 02:05:00|4637.1|4631.1|4636.6|4630.6|4637.1|4631.1|4635.6|4629.6|6
1710123000000|2024-03-11 02:10:00|4635.6|4629.6|4634.7|4628.7|4637.7|4631.7|4634.7|4628.7|7
1710123300000|2024-03-11 02:15:00|4635.1|4629.1|4637.7|4631.7|4638.6|4632.6|4633.8|4627.8|15
1710123600000|2024-03-11 02:20:00|4637|4631|4636.2|4630.2|4637.2|4631.2|4635.2|4629.2|4
1710123900000|2024-03-11 02:25:00|4635.5|4629.5|4636.2|4630.2|4636.7|4630.7|4635.2|4629.2|5
1710124200000|2024-03-11 02:30:00|4637.1|4631.1|4633.7|4627.7|4638.2|4632.2|4632.2|4626.2|3
1710124500000|2024-03-11 02:35:00|4633.3|4627.3|4635.2|4629.2|4636.2|4630.2|4630.2|4624.2|12
1710124800000|2024-03-11 02:40:00|4634.7|4628.7|4634.2|4628.2|4636.2|4630.2|4633.2|4627.2|3
1710125100000|2024-03-11 02:45:00|4633.7|4627.7|4633.2|4627.2|4634.7|4628.7|4632.2|4626.2|5
1710125400000|2024-03-11 02:50:00|4632.9|4626.9|4629.2|4623.2|4632.9|4626.9|4628.2|4622.2|10
1710125700000|2024-03-11 02:55:00|4628.9|4622.9|4627.2|4621.2|4629.7|4623.7|4626.7|4620.7|28
1710126000000|2024-03-11 03:00:00|4627.4|4621.4|4630.1|4624.1|4631.7|4625.7|4627.4|4621.4|4
1710126300000|2024-03-11 03:05:00|4629.7|4623.7|4629.2|4623.2|4630.1|4624.1|4627.1|4621.1|11
1710126600000|2024-03-11 03:10:00|4630.7|4624.7|4631.8|4625.8|4631.8|4625.8|4629.3|4623.3|14
1710126900000|2024-03-11 03:15:00|4632.1|4626.1|4634.3|4628.3|4634.6|4628.6|4631.8|4625.8|12
1710127200000|2024-03-11 03:20:00|4633.8|4627.8|4633.3|4627.3|4635.1|4629.1|4632.8|4626.8|13
1710127500000|2024-03-11 03:25:00|4632.8|4626.8|4631.8|4625.8|4634.1|4628.1|4631.6|4625.6|8
1710127800000|2024-03-11 03:30:00|4631.6|4625.6|4630.6|4624.6|4631.6|4625.6|4630.6|4624.6|2
1710128100000|2024-03-11 03:35:00|4630.5|4624.5|4632.6|4626.6|4632.6|4626.6|4630.5|4624.5|5
1710128400000|2024-03-11 03:40:00|4633.5|4627.5|4632|4626|4634.3|4628.3|4631|4625|17
1710128700000|2024-03-11 03:45:00|4632.9|4626.9|4631.5|4625.5|4633.5|4627.5|4631.5|4625.5|9
1710129000000|2024-03-11 03:50:00|4631.7|4625.7|4633|4627|4633.5|4627.5|4631.7|4625.7|10
1710129300000|2024-03-11 03:55:00|4633.5|4627.5|4632.9|4626.9|4634|4628|4632.5|4626.5|4
1710129600000|2024-03-11 04:00:00|4632.5|4626.5|4633.5|4627.5|4634.4|4628.4|4632.5|4626.5|7
1710129900000|2024-03-11 04:05:00|4632.9|4626.9|4633.9|4627.9|4633.9|4627.9|4632.5|4626.5|5
1710130200000|2024-03-11 04:10:00|4633.5|4627.5|4633.6|4627.6|4634.4|4628.4|4633.5|4627.5|20
1710130500000|2024-03-11 04:15:00|4633.9|4627.9|4638.7|4632.7|4638.7|4632.7|4633.9|4627.9|15
1710130800000|2024-03-11 04:20:00|4638.2|4632.2|4637.6|4631.6|4638.3|4632.3|4637.6|4631.6|8
1710131100000|2024-03-11 04:25:00|4637.8|4631.8|4637.8|4631.8|4638.6|4632.6|4637.6|4631.6|7
1710131400000|2024-03-11 04:30:00|4637.7|4631.7|4637.7|4631.7|4639.7|4633.7|4637.7|4631.7|12
1710131700000|2024-03-11 04:35:00|4638.2|4632.2|4636.7|4630.7|4638.2|4632.2|4636.7|4630.7|16
1710132000000|2024-03-11 04:40:00|4636.8|4630.8|4637.2|4631.2|4637.7|4631.7|4636.7|4630.7|2
1710132300000|2024-03-11 04:45:00|4637.1|4631.1|4638|4632|4638.2|4632.2|4637.1|4631.1|6
1710132600000|2024-03-11 04:50:00|4638.5|4632.5|4638.6|4632.6|4639.3|4633.3|4638.5|4632.5|2
1710132900000|2024-03-11 04:55:00|4638.1|4632.1|4636.7|4630.7|4638.2|4632.2|4636.7|4630.7|1
1710133200000|2024-03-11 05:00:00|4637.2|4631.2|4636.7|4630.7|4637.7|4631.7|4636.7|4630.7|3
1710133500000|2024-03-11 05:05:00|4637.1|4631.1|4636.2|4630.2|4637.6|4631.6|4635.7|4629.7|11
1710133800000|2024-03-11 05:10:00|4636.1|4630.1|4638.1|4632.1|4638.2|4632.2|4636.1|4630.1|7
1710134100000|2024-03-11 05:15:00|4637.6|4631.6|4636.1|4630.1|4637.6|4631.6|4635.1|4629.1|7
1710134400000|2024-03-11 05:20:00|4636|4630|4636.1|4630.1|4637.7|4631.7|4636|4630|8
1710134700000|2024-03-11 05:25:00|4635.7|4629.7|4637.2|4631.2|4637.3|4631.3|4635.7|4629.7|7
1710135000000|2024-03-11 05:30:00|4637.6|4631.6|4637.6|4631.6|4640.7|4634.7|4636.7|4630.7|24
1710135300000|2024-03-11 05:35:00|4638|4632|4635.6|4629.6|4638.1|4632.1|4632|4626|74
1710135600000|2024-03-11 05:40:00|4635.2|4629.2|4635.1|4629.1|4635.6|4629.6|4633.1|4627.1|28
1710135900000|2024-03-11 05:45:00|4634.1|4628.1|4631.6|4625.6|4635.1|4629.1|4631.6|4625.6|27
1710136200000|2024-03-11 05:50:00|4632.1|4626.1|4628.1|4622.1|4633.6|4627.6|4626.7|4620.7|51
1710136500000|2024-03-11 05:55:00|4628.5|4622.5|4633.1|4627.1|4633.1|4627.1|4628.1|4622.1|11
1710136800000|2024-03-11 06:00:00|4632.6|4626.6|4635.7|4629.7|4635.7|4629.7|4631.1|4625.1|40
1710137100000|2024-03-11 06:05:00|4635.8|4629.8|4635.7|4629.7|4635.8|4629.8|4633.7|4627.7|15
1710137400000|2024-03-11 06:10:00|4635.8|4629.8|4635.7|4629.7|4639.2|4633.2|4635.7|4629.7|50
1710137700000|2024-03-11 06:15:00|4636.1|4630.1|4635.2|4629.2|4636.1|4630.1|4633.7|4627.7|25
1710138000000|2024-03-11 06:20:00|4634.9|4628.9|4633.1|4627.1|4634.9|4628.9|4629.6|4623.6|49
1710138300000|2024-03-11 06:25:00|4632.7|4626.7|4633.2|4627.2|4635.2|4629.2|4632.7|4626.7|13
1710138600000|2024-03-11 06:30:00|4633.7|4627.7|4629.2|4623.2|4633.7|4627.7|4629.1|4623.1|34
1710138900000|2024-03-11 06:35:00|4629.7|4623.7|4629.7|4623.7|4630.7|4624.7|4627.7|4621.7|18
1710139200000|2024-03-11 06:40:00|4630.4|4624.4|4632.1|4626.1|4633.4|4627.4|4630.2|4624.2|26
1710139500000|2024-03-11 06:45:00|4632|4626|4634.1|4628.1|4634.1|4628.1|4630.6|4624.6|14
1710139800000|2024-03-11 06:50:00|4633.4|4627.4|4636.1|4630.1|4636.1|4630.1|4632.1|4626.1|22
1710140100000|2024-03-11 06:55:00|4636.5|4630.5|4635.1|4629.1|4637.1|4631.1|4634.1|4628.1|29
1710140400000|2024-03-11 07:00:00|4635.3|4629.3|4633.3|4627.3|4637.1|4631.1|4633|4627|26
1710140700000|2024-03-11 07:05:00|4633.8|4627.8|4634.6|4628.6|4635.6|4629.6|4633|4627|16
1710141000000|2024-03-11 07:10:00|4633.6|4627.6|4635.6|4629.6|4635.6|4629.6|4632.8|4626.8|17
1710141300000|2024-03-11 07:15:00|4635.1|4629.1|4638.7|4632.7|4638.7|4632.7|4635.1|4629.1|13
1710141600000|2024-03-11 07:20:00|4638.2|4632.2|4637.7|4631.7|4638.2|4632.2|4636.7|4630.7|19
1710141900000|2024-03-11 07:25:00|4637.3|4631.3|4639.2|4633.2|4639.2|4633.2|4636.7|4630.7|9
1710142200000|2024-03-11 07:30:00|4638.8|4632.8|4635.2|4629.2|4638.8|4632.8|4635.2|4629.2|21
1710142500000|2024-03-11 07:35:00|4635.7|4629.7|4638.7|4632.7|4638.7|4632.7|4635.7|4629.7|27
1710142800000|2024-03-11 07:40:00|4638.4|4632.4|4636.2|4630.2|4638.4|4632.4|4635.7|4629.7|12
1710143100000|2024-03-11 07:45:00|4636|4630|4637.7|4631.7|4637.7|4631.7|4635.7|4629.7|9
1710143400000|2024-03-11 07:50:00|4638.2|4632.2|4643.2|4637.2|4643.8|4637.8|4638.2|4632.2|33
1710143700000|2024-03-11 07:55:00|4642.4|4636.4|4642.2|4636.2|4646.1|4640.1|4642.2|4636.2|49
1710144000000|2024-03-11 08:00:00|4642.7|4636.7|4648.2|4642.2|4649.7|4643.7|4642.2|4636.2|43
1710144300000|2024-03-11 08:05:00|4647.8|4641.8|4640.7|4634.7|4647.8|4641.8|4640.1|4634.1|22
1710144600000|2024-03-11 08:10:00|4640.2|4634.2|4639.7|4633.7|4642.7|4636.7|4639.7|4633.7|13
1710144900000|2024-03-11 08:15:00|4640.2|4634.2|4641.2|4635.2|4642.7|4636.7|4640.2|4634.2|16
1710145200000|2024-03-11 08:20:00|4641.7|4635.7|4643.2|4637.2|4646.1|4640.1|4641.2|4635.2|25
1710145500000|2024-03-11 08:25:00|4643.7|4637.7|4641.2|4635.2|4643.7|4637.7|4638.9|4632.9|10
1710145800000|2024-03-11 08:30:00|4641.7|4635.7|4638.7|4632.7|4642.2|4636.2|4634.7|4628.7|95
1710146100000|2024-03-11 08:35:00|4639.2|4633.2|4633.3|4627.3|4639.2|4633.2|4631.9|4625.9|104
1710146400000|2024-03-11 08:40:00|4633.7|4627.7|4643.2|4637.2|4643.2|4637.2|4633.7|4627.7|38
1710146700000|2024-03-11 08:45:00|4643.7|4637.7|4644.1|4638.1|4646.1|4640.1|4641.3|4635.3|14
1710147000000|2024-03-11 08:50:00|4644.2|4638.2|4643.1|4637.1|4646.5|4640.5|4638.7|4632.7|57
1710147300000|2024-03-11 08:55:00|4643.8|4637.8|4641.2|4635.2|4644.2|4638.2|4640.7|4634.7|34
1710147600000|2024-03-11 09:00:00|4641.3|4635.3|4644.2|4638.2|4646.1|4640.1|4641.3|4635.3|25
1710147900000|2024-03-11 09:05:00|4644.6|4638.6|4646.2|4640.2|4646.6|4640.6|4644.6|4638.6|12
1710148200000|2024-03-11 09:10:00|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4644.1|4638.1|17
1710148500000|2024-03-11 09:15:00|4646.2|4640.2|4644.7|4638.7|4646.2|4640.2|4643.7|4637.7|12
1710148800000|2024-03-11 09:20:00|4644.6|4638.6|4645.1|4639.1|4646.6|4640.6|4644.6|4638.6|15
1710149100000|2024-03-11 09:25:00|4645.6|4639.6|4645.1|4639.1|4646.6|4640.6|4643.2|4637.2|20
1710149400000|2024-03-11 09:30:00|4644.7|4638.7|4642.7|4636.7|4645.8|4639.8|4642.7|4636.7|65
1710149700000|2024-03-11 09:35:00|4643|4637|4652.8|4646.8|4652.8|4646.8|4642.7|4636.7|95
1710150000000|2024-03-11 09:40:00|4653|4647|4657.3|4651.3|4658.7|4652.7|4652.8|4646.8|192
1710150300000|2024-03-11 09:45:00|4657.7|4651.7|4659.2|4653.2|4661|4655|4657.3|4651.3|94
1710150600000|2024-03-11 09:50:00|4659.4|4653.4|4664.5|4658.5|4671.1|4665.1|4657.7|4651.7|416
1710150900000|2024-03-11 09:55:00|4664.1|4658.1|4667.4|4661.4|4672.1|4666.1|4664.1|4658.1|98
1710151200000|2024-03-11 10:00:00|4667.2|4661.2|4659.2|4653.2|4667.9|4661.9|4659.1|4653.1|47
1710151500000|2024-03-11 10:05:00|4659.7|4653.7|4656.2|4650.2|4660.1|4654.1|4655.7|4649.7|41
1710151800000|2024-03-11 10:10:00|4655.9|4649.9|4654.4|4648.4|4659.1|4653.1|4652|4646|233
1710152100000|2024-03-11 10:15:00|4654.5|4648.5|4657.5|4651.5|4658|4652|4654.4|4648.4|58
1710152400000|2024-03-11 10:20:00|4657.9|4651.9|4655.4|4649.4|4661|4655|4655.4|4649.4|58
1710152700000|2024-03-11 10:25:00|4655.5|4649.5|4646|4640|4655.5|4649.5|4646|4640|49
1710153000000|2024-03-11 10:30:00|4646.4|4640.4|4650|4644|4650.4|4644.4|4646|4640|20
1710153300000|2024-03-11 10:35:00|4649.9|4643.9|4653.4|4647.4|4654|4648|4649.9|4643.9|26
1710153600000|2024-03-11 10:40:00|4653|4647|4652|4646|4654.4|4648.4|4651.9|4645.9|18
1710153900000|2024-03-11 10:45:00|4651.4|4645.4|4652.4|4646.4|4655|4649|4651|4645|49
1710154200000|2024-03-11 10:50:00|4652|4646|4650.4|4644.4|4654.9|4648.9|4648|4642|14
1710154500000|2024-03-11 10:55:00|4650.9|4644.9|4651.5|4645.5|4654.4|4648.4|4650.9|4644.9|25
1710154800000|2024-03-11 11:00:00|4651.4|4645.4|4651|4645|4652|4646|4649.4|4643.4|21
1710155100000|2024-03-11 11:05:00|4650.9|4644.9|4655|4649|4655.4|4649.4|4650.9|4644.9|31
1710155400000|2024-03-11 11:10:00|4656|4650|4652.4|4646.4|4656|4650|4650.4|4644.4|59
1710155700000|2024-03-11 11:15:00|4653|4647|4651.4|4645.4|4654.8|4648.8|4650.9|4644.9|32
1710156000000|2024-03-11 11:20:00|4651.9|4645.9|4647.4|4641.4|4652.4|4646.4|4647.4|4641.4|25
1710156300000|2024-03-11 11:25:00|4647.5|4641.5|4647.4|4641.4|4649.9|4643.9|4645.4|4639.4|52
1710156600000|2024-03-11 11:30:00|4646.9|4640.9|4653.5|4647.5|4654|4648|4646.9|4640.9|104
1710156900000|2024-03-11 11:35:00|4653|4647|4655.4|4649.4|4656|4650|4652|4646|37
1710157200000|2024-03-11 11:40:00|4655|4649|4653.4|4647.4|4655|4649|4650.3|4644.3|33
1710157500000|2024-03-11 11:45:00|4653|4647|4658|4652|4660.2|4654.2|4652.4|4646.4|145
1710157800000|2024-03-11 11:50:00|4657.4|4651.4|4661|4655|4661|4655|4656|4650|70
1710158100000|2024-03-11 11:55:00|4660.5|4654.5|4656.7|4650.7|4661|4655|4656.4|4650.4|95
1710158400000|2024-03-11 12:00:00|4656.5|4650.5|4661|4655|4661|4655|4655.9|4649.9|90
1710158700000|2024-03-11 12:05:00|4661.2|4655.2|4662|4656|4664|4658|4660.7|4654.7|207
1710159000000|2024-03-11 12:10:00|4661.3|4655.3|4657.7|4651.7|4661.7|4655.7|4657.7|4651.7|94
1710159300000|2024-03-11 12:15:00|4657.5|4651.5|4663.6|4657.6|4664.1|4658.1|4657.5|4651.5|25
1710159600000|2024-03-11 12:20:00|4663.9|4657.9|4662.9|4656.9|4665.9|4659.9|4662.7|4656.7|219
1710159900000|2024-03-11 12:25:00|4660.9|4654.9|4656.4|4650.4|4660.9|4654.9|4654.8|4648.8|62
1710160200000|2024-03-11 12:30:00|4656.3|4650.3|4653.4|4647.4|4661.8|4655.8|4653.4|4647.4|141
1710160500000|2024-03-11 12:35:00|4653.3|4647.3|4655.3|4649.3|4658.4|4652.4|4653.3|4647.3|50
1710160800000|2024-03-11 12:40:00|4655.8|4649.8|4655.4|4649.4|4657.8|4651.8|4652.7|4646.7|148
1710163800000|2024-03-11 13:30:00|4657.9|4651.9|4640.3|4634.3|4673.5|4667.5|4640.1|4634.1|2522
1710164100000|2024-03-11 13:35:00|4640.2|4634.2|4659.1|4653.1|4659.5|4653.5|4627.5|4621.5|1326
1710164400000|2024-03-11 13:40:00|4658.5|4652.5|4649.5|4643.5|4660.5|4654.5|4649.1|4643.1|808
1710164700000|2024-03-11 13:45:00|4649.1|4643.1|4657.1|4651.1|4668|4662|4648.6|4642.6|856
1710165000000|2024-03-11 13:50:00|4658.1|4652.1|4655.1|4649.1|4664.1|4658.1|4651.3|4645.3|412
1710165300000|2024-03-11 13:55:00|4654.1|4648.1|4670.7|4664.7|4670.7|4664.7|4652|4646|828
1710165600000|2024-03-11 14:00:00|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4661.1|4655.1|673
1710165900000|2024-03-11 14:05:00|4671.2|4665.2|4690.6|4684.6|4691.6|4685.6|4671|4665|1566
1710166200000|2024-03-11 14:10:00|4691.1|4685.1|4684|4678|4693.6|4687.6|4673.3|4667.3|890
1710166500000|2024-03-11 14:15:00|4683.5|4677.5|4678|4672|4692.1|4686.1|4675.5|4669.5|647
1710166800000|2024-03-11 14:20:00|4678.4|4672.4|4663.9|4657.9|4681.5|4675.5|4662.8|4656.8|816
1710167100000|2024-03-11 14:25:00|4664.3|4658.3|4664.8|4658.8|4673.6|4667.6|4663.8|4657.8|1343
1710167400000|2024-03-11 14:30:00|4664.3|4658.3|4678.5|4672.5|4685.2|4679.2|4664.3|4658.3|1279
1710167700000|2024-03-11 14:35:00|4678.4|4672.4|4683.4|4677.4|4684.3|4678.3|4674|4668|383
1710168000000|2024-03-11 14:40:00|4682.4|4676.4|4683.4|4677.4|4687.8|4681.8|4682.3|4676.3|474
1710168300000|2024-03-11 14:45:00|4682.8|4676.8|4697.3|4691.3|4698.1|4692.1|4681.8|4675.8|948
1710168600000|2024-03-11 14:50:00|4697.7|4691.7|4687.4|4681.4|4698.3|4692.3|4687.3|4681.3|484
1710168900000|2024-03-11 14:55:00|4687.8|4681.8|4685.8|4679.8|4690.4|4684.4|4678.4|4672.4|367
1710169200000|2024-03-11 15:00:00|4685|4679|4694|4688|4702.4|4696.4|4683.4|4677.4|639
1710169500000|2024-03-11 15:05:00|4694.5|4688.5|4694.7|4688.7|4701|4695|4690.7|4684.7|579
1710169800000|2024-03-11 15:10:00|4693.7|4687.7|4683.7|4677.7|4695.7|4689.7|4680.3|4674.3|461
1710170100000|2024-03-11 15:15:00|4683.5|4677.5|4688.3|4682.3|4697.7|4691.7|4683.5|4677.5|308
1710170400000|2024-03-11 15:20:00|4688.7|4682.7|4693.1|4687.1|4693.7|4687.7|4681.3|4675.3|388
1710170700000|2024-03-11 15:25:00|4693.4|4687.4|4689.7|4683.7|4697.6|4691.6|4689.1|4683.1|402
1710171000000|2024-03-11 15:30:00|4689.6|4683.6|4687.6|4681.6|4692.1|4686.1|4684.2|4678.2|581
1710171300000|2024-03-11 15:35:00|4687.2|4681.2|4677.9|4671.9|4688.7|4682.7|4676.9|4670.9|364
1710171600000|2024-03-11 15:40:00|4677|4671|4674.9|4668.9|4678.9|4672.9|4669.8|4663.8|442
1710171900000|2024-03-11 15:45:00|4674.2|4668.2|4677|4671|4685.7|4679.7|4672.9|4666.9|438
1710172200000|2024-03-11 15:50:00|4676.9|4670.9|4677.9|4671.9|4682.8|4676.8|4675.4|4669.4|210
1710172500000|2024-03-11 15:55:00|4678.3|4672.3|4684.8|4678.8|4690.8|4684.8|4676.9|4670.9|225
1710172800000|2024-03-11 16:00:00|4684.1|4678.1|4678.3|4672.3|4686.9|4680.9|4677.9|4671.9|271
1710173100000|2024-03-11 16:05:00|4678.7|4672.7|4665.1|4659.1|4680.3|4674.3|4662.6|4656.6|452
1710173400000|2024-03-11 16:10:00|4665.9|4659.9|4663.3|4657.3|4670.1|4664.1|4663.3|4657.3|851
1710173700000|2024-03-11 16:15:00|4663.8|4657.8|4666.2|4660.2|4667.3|4661.3|4660.3|4654.3|478
1710174000000|2024-03-11 16:20:00|4665.2|4659.2|4672.2|4666.2|4672.3|4666.3|4662.2|4656.2|236
1710174300000|2024-03-11 16:25:00|4672.6|4666.6|4666.6|4660.6|4672.6|4666.6|4663.8|4657.8|190
1710174600000|2024-03-11 16:30:00|4666.2|4660.2|4675.6|4669.6|4676.6|4670.6|4666.2|4660.2|216
1710174900000|2024-03-11 16:35:00|4676.1|4670.1|4675.2|4669.2|4678.5|4672.5|4672.7|4666.7|410
1710175200000|2024-03-11 16:40:00|4676.1|4670.1|4671.2|4665.2|4678.1|4672.1|4668.8|4662.8|307
1710175500000|2024-03-11 16:45:00|4671.3|4665.3|4675.2|4669.2|4678.1|4672.1|4671.2|4665.2|115
1710175800000|2024-03-11 16:50:00|4675.8|4669.8|4668.4|4662.4|4678.2|4672.2|4667.7|4661.7|282
1710176100000|2024-03-11 16:55:00|4668.6|4662.6|4665.4|4659.4|4670.6|4664.6|4665.4|4659.4|309
1710176400000|2024-03-11 17:00:00|4665.8|4659.8|4671.5|4665.5|4674.5|4668.5|4665.8|4659.8|593
1710176700000|2024-03-11 17:05:00|4672.5|4666.5|4675.3|4669.3|4676.8|4670.8|4669.5|4663.5|194
1710177000000|2024-03-11 17:10:00|4675.5|4669.5|4681.5|4675.5|4683.5|4677.5|4673.1|4667.1|244
1710177300000|2024-03-11 17:15:00|4682.1|4676.1|4682.8|4676.8|4685.5|4679.5|4678.5|4672.5|198
1710177600000|2024-03-11 17:20:00|4682.5|4676.5|4681.5|4675.5|4683.3|4677.3|4677.3|4671.3|127
1710177900000|2024-03-11 17:25:00|4681.3|4675.3|4680.2|4674.2|4683.2|4677.2|4679.3|4673.3|178
1710178200000|2024-03-11 17:30:00|4680.3|4674.3|4681|4675|4684.3|4678.3|4680.3|4674.3|425
1710178500000|2024-03-11 17:35:00|4681.3|4675.3|4680.4|4674.4|4681.8|4675.8|4675.5|4669.5|183
1710178800000|2024-03-11 17:40:00|4680.2|4674.2|4676.8|4670.8|4682|4676|4675.6|4669.6|151
1710179100000|2024-03-11 17:45:00|4676.5|4670.5|4669|4663|4677.5|4671.5|4668.5|4662.5|234
1710179400000|2024-03-11 17:50:00|4668.6|4662.6|4675.6|4669.6|4675.6|4669.6|4667.6|4661.6|1063
1710179700000|2024-03-11 17:55:00|4676|4670|4677.9|4671.9|4679|4673|4673.9|4667.9|449
1710180000000|2024-03-11 18:00:00|4678.1|4672.1|4685.1|4679.1|4685.1|4679.1|4675.4|4669.4|547
1710180300000|2024-03-11 18:05:00|4684.6|4678.6|4685|4679|4686.4|4680.4|4680.1|4674.1|695
1710180600000|2024-03-11 18:10:00|4684.9|4678.9|4676.2|4670.2|4685.9|4679.9|4675.1|4669.1|2623
1710180900000|2024-03-11 18:15:00|4677.2|4671.2|4678|4672|4683.2|4677.2|4675.1|4669.1|1530
1710201600000|2024-03-12 00:00:00|4681.2|4675.2|4678.7|4672.7|4683.2|4677.2|4678.7|4672.7|159
1710201900000|2024-03-12 00:05:00|4676.7|4670.7|4677.2|4671.2|4679.6|4673.6|4674.7|4668.7|31
1710202200000|2024-03-12 00:10:00|4677.1|4671.1|4672.2|4666.2|4677.1|4671.1|4672.2|4666.2|17
1710202500000|2024-03-12 00:15:00|4671.7|4665.7|4667.7|4661.7|4671.7|4665.7|4667.1|4661.1|29
1710202800000|2024-03-12 00:20:00|4668.2|4662.2|4673.7|4667.7|4674.6|4668.6|4667.7|4661.7|8
1710203100000|2024-03-12 00:25:00|4674.7|4668.7|4674.2|4668.2|4676.2|4670.2|4674.2|4668.2|17
1710203400000|2024-03-12 00:30:00|4673.7|4667.7|4676.7|4670.7|4676.7|4670.7|4673.7|4667.7|20
1710203700000|2024-03-12 00:35:00|4675.3|4669.3|4672.7|4666.7|4675.6|4669.6|4672.7|4666.7|4
1710204000000|2024-03-12 00:40:00|4672.2|4666.2|4671.7|4665.7|4673.2|4667.2|4671|4665|36
1710204300000|2024-03-12 00:45:00|4671.2|4665.2|4670.2|4664.2|4672.2|4666.2|4669.7|4663.7|7
1710204600000|2024-03-12 00:50:00|4669.7|4663.7|4671.7|4665.7|4672.7|4666.7|4669.7|4663.7|8
1710204900000|2024-03-12 00:55:00|4672.2|4666.2|4675.2|4669.2|4675.7|4669.7|4672.2|4666.2|16
1710205200000|2024-03-12 01:00:00|4675.7|4669.7|4669.2|4663.2|4675.7|4669.7|4666.2|4660.2|134
1710205500000|2024-03-12 01:05:00|4668.7|4662.7|4666.7|4660.7|4670.7|4664.7|4666.2|4660.2|12
1710205800000|2024-03-12 01:10:00|4667.2|4661.2|4668.7|4662.7|4670.4|4664.4|4665.2|4659.2|18
1710206100000|2024-03-12 01:15:00|4668.6|4662.6|4668.2|4662.2|4669.2|4663.2|4666.7|4660.7|10
1710206400000|2024-03-12 01:20:00|4668.6|4662.6|4668.2|4662.2|4669.2|4663.2|4667.2|4661.2|3
1710206700000|2024-03-12 01:25:00|4668.4|4662.4|4669.2|4663.2|4669.2|4663.2|4668.2|4662.2|0
1710207000000|2024-03-12 01:30:00|4668.9|4662.9|4664.2|4658.2|4668.9|4662.9|4663.2|4657.2|15
1710207300000|2024-03-12 01:35:00|4663.2|4657.2|4661.2|4655.2|4664.2|4658.2|4659.7|4653.7|74
1710207600000|2024-03-12 01:40:00|4660.7|4654.7|4665.2|4659.2|4665.2|4659.2|4660.2|4654.2|22
1710207900000|2024-03-12 01:45:00|4665.1|4659.1|4663.2|4657.2|4665.2|4659.2|4662.2|4656.2|9
1710208200000|2024-03-12 01:50:00|4664.7|4658.7|4665.8|4659.8|4665.8|4659.8|4662.2|4656.2|10
1710208500000|2024-03-12 01:55:00|4665.4|4659.4|4662.3|4656.3|4665.4|4659.4|4659.8|4653.8|42
1710208800000|2024-03-12 02:00:00|4662.1|4656.1|4663.3|4657.3|4663.8|4657.8|4658.3|4652.3|34
1710209100000|2024-03-12 02:05:00|4663.4|4657.4|4664.4|4658.4|4665.8|4659.8|4662.8|4656.8|96
1710209400000|2024-03-12 02:10:00|4665.3|4659.3|4667.3|4661.3|4669.4|4663.4|4664.3|4658.3|49
1710209700000|2024-03-12 02:15:00|4666.8|4660.8|4669.3|4663.3|4670.1|4664.1|4665.3|4659.3|69
1710210000000|2024-03-12 02:20:00|4667.8|4661.8|4667.3|4661.3|4667.8|4661.8|4666.5|4660.5|4
1710210300000|2024-03-12 02:25:00|4667.1|4661.1|4667.8|4661.8|4668.8|4662.8|4666|4660|14
1710210600000|2024-03-12 02:30:00|4666.8|4660.8|4668.3|4662.3|4671.3|4665.3|4666.8|4660.8|21
1710210900000|2024-03-12 02:35:00|4667.3|4661.3|4667.3|4661.3|4669.3|4663.3|4664.9|4658.9|5
1710211200000|2024-03-12 02:40:00|4666.8|4660.8|4670.4|4664.4|4671.8|4665.8|4666.3|4660.3|9
1710211500000|2024-03-12 02:45:00|4671.3|4665.3|4674.4|4668.4|4676.3|4670.3|4670|4664|25
1710211800000|2024-03-12 02:50:00|4673.3|4667.3|4674.3|4668.3|4674.8|4668.8|4672.4|4666.4|6
1710212100000|2024-03-12 02:55:00|4673.8|4667.8|4673.3|4667.3|4674.8|4668.8|4672.9|4666.9|5
1710212400000|2024-03-12 03:00:00|4672.8|4666.8|4671.4|4665.4|4673.3|4667.3|4670.8|4664.8|9
1710212700000|2024-03-12 03:05:00|4671.3|4665.3|4665.3|4659.3|4671.3|4665.3|4665.2|4659.2|17
1710213000000|2024-03-12 03:10:00|4664.8|4658.8|4666.8|4660.8|4667.3|4661.3|4664.8|4658.8|7
1710213300000|2024-03-12 03:15:00|4666.4|4660.4|4671.3|4665.3|4671.3|4665.3|4666.3|4660.3|13
1710213600000|2024-03-12 03:20:00|4671.4|4665.4|4673.8|4667.8|4673.8|4667.8|4670.3|4664.3|9
1710213900000|2024-03-12 03:25:00|4673.3|4667.3|4673.3|4667.3|4674.8|4668.8|4671.8|4665.8|26
1710214200000|2024-03-12 03:30:00|4673.2|4667.2|4669.3|4663.3|4673.3|4667.3|4668.8|4662.8|5
1710214500000|2024-03-12 03:35:00|4668.9|4662.9|4668.8|4662.8|4668.9|4662.9|4667.8|4661.8|7
1710214800000|2024-03-12 03:40:00|4668.9|4662.9|4668.9|4662.9|4669.4|4663.4|4668.1|4662.1|7
1710215100000|2024-03-12 03:45:00|4669.4|4663.4|4670.4|4664.4|4670.4|4664.4|4669.3|4663.3|2
1710215400000|2024-03-12 03:50:00|4670.8|4664.8|4669.8|4663.8|4671.3|4665.3|4669.8|4663.8|3
1710215700000|2024-03-12 03:55:00|4669.3|4663.3|4668.4|4662.4|4669.8|4663.8|4667.2|4661.2|25
1710216000000|2024-03-12 04:00:00|4668.6|4662.6|4673.3|4667.3|4673.4|4667.4|4668.4|4662.4|31
1710216300000|2024-03-12 04:05:00|4672.8|4666.8|4675.5|4669.5|4676.1|4670.1|4672.8|4666.8|29
1710216600000|2024-03-12 04:10:00|4675.3|4669.3|4680.6|4674.6|4681.1|4675.1|4675|4669|28
1710216900000|2024-03-12 04:15:00|4676.7|4670.7|4680.1|4674.1|4681.1|4675.1|4676.6|4670.6|60
1710217200000|2024-03-12 04:20:00|4679.6|4673.6|4679.7|4673.7|4680.7|4674.7|4678.7|4672.7|17
1710217500000|2024-03-12 04:25:00|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4677.7|4671.7|5
1710217800000|2024-03-12 04:30:00|4679.1|4673.1|4679.6|4673.6|4680.1|4674.1|4677.7|4671.7|11
1710218100000|2024-03-12 04:35:00|4679.5|4673.5|4678.1|4672.1|4679.5|4673.5|4678.1|4672.1|8
1710218400000|2024-03-12 04:40:00|4677.7|4671.7|4677.7|4671.7|4678.1|4672.1|4677.6|4671.6|3
1710218700000|2024-03-12 04:45:00|4677.6|4671.6|4676.1|4670.1|4677.6|4671.6|4676.1|4670.1|6
1710219000000|2024-03-12 04:50:00|4676.6|4670.6|4676.1|4670.1|4677.1|4671.1|4676.1|4670.1|4
1710219300000|2024-03-12 04:55:00|4676.6|4670.6|4678.6|4672.6|4679|4673|4676.6|4670.6|13
1710219600000|2024-03-12 05:00:00|4679|4673|4680.1|4674.1|4681.1|4675.1|4678.6|4672.6|27
1710219900000|2024-03-12 05:05:00|4680|4674|4676.5|4670.5|4680|4674|4676.1|4670.1|12
1710220200000|2024-03-12 05:10:00|4677.2|4671.2|4676.5|4670.5|4677.5|4671.5|4676|4670|12
1710220500000|2024-03-12 05:15:00|4676|4670|4671.5|4665.5|4676|4670|4671.5|4665.5|27
1710220800000|2024-03-12 05:20:00|4671.1|4665.1|4671.1|4665.1|4672.6|4666.6|4671.1|4665.1|1
1710221100000|2024-03-12 05:25:00|4671.6|4665.6|4667.6|4661.6|4671.6|4665.6|4667.1|4661.1|11
1710221400000|2024-03-12 05:30:00|4668.5|4662.5|4675.6|4669.6|4678.7|4672.7|4668.5|4662.5|34
1710221700000|2024-03-12 05:35:00|4675.5|4669.5|4672.1|4666.1|4675.5|4669.5|4672.1|4666.1|4
1710222000000|2024-03-12 05:40:00|4672.6|4666.6|4671.6|4665.6|4672.6|4666.6|4669.6|4663.6|2
1710222300000|2024-03-12 05:45:00|4670.9|4664.9|4667.1|4661.1|4670.9|4664.9|4667.1|4661.1|8
1710222600000|2024-03-12 05:50:00|4666.6|4660.6|4667.6|4661.6|4669.1|4663.1|4666.6|4660.6|16
1710222900000|2024-03-12 05:55:00|4668|4662|4672.6|4666.6|4672.6|4666.6|4667.9|4661.9|16
1710223200000|2024-03-12 06:00:00|4670.6|4664.6|4672.1|4666.1|4676.8|4670.8|4670.6|4664.6|48
1710223500000|2024-03-12 06:05:00|4672.6|4666.6|4675.6|4669.6|4677|4671|4672.3|4666.3|14
1710223800000|2024-03-12 06:10:00|4675|4669|4671.1|4665.1|4675|4669|4671|4665|7
1710224100000|2024-03-12 06:15:00|4670.6|4664.6|4669.5|4663.5|4672.9|4666.9|4668|4662|26
1710224400000|2024-03-12 06:20:00|4669.2|4663.2|4670.5|4664.5|4672|4666|4667|4661|31
1710224700000|2024-03-12 06:25:00|4671.5|4665.5|4670.5|4664.5|4673.5|4667.5|4670.5|4664.5|8
1710225000000|2024-03-12 06:30:00|4670|4664|4676.5|4670.5|4677|4671|4669.5|4663.5|21
1710225300000|2024-03-12 06:35:00|4677|4671|4678.5|4672.5|4679|4673|4674.7|4668.7|5
1710225600000|2024-03-12 06:40:00|4678.9|4672.9|4682.5|4676.5|4683|4677|4678|4672|31
1710225900000|2024-03-12 06:45:00|4682.9|4676.9|4682.5|4676.5|4684.7|4678.7|4680|4674|93
1710226200000|2024-03-12 06:50:00|4682.4|4676.4|4679.4|4673.4|4686|4680|4679.4|4673.4|90
1710226500000|2024-03-12 06:55:00|4679|4673|4675.4|4669.4|4679.9|4673.9|4672.4|4666.4|55
1710226800000|2024-03-12 07:00:00|4675.9|4669.9|4676.1|4670.1|4677.1|4671.1|4675.4|4669.4|12
1710227100000|2024-03-12 07:05:00|4676.7|4670.7|4676.6|4670.6|4681.1|4675.1|4676.6|4670.6|25
1710227400000|2024-03-12 07:10:00|4676.2|4670.2|4674.6|4668.6|4676.6|4670.6|4674.1|4668.1|32
1710227700000|2024-03-12 07:15:00|4674.2|4668.2|4674.6|4668.6|4674.6|4668.6|4672.1|4666.1|16
1710228000000|2024-03-12 07:20:00|4674.9|4668.9|4670.2|4664.2|4676.1|4670.1|4670.1|4664.1|22
1710228300000|2024-03-12 07:25:00|4669.7|4663.7|4667.7|4661.7|4669.7|4663.7|4667.2|4661.2|16
1710228600000|2024-03-12 07:30:00|4668.2|4662.2|4666.7|4660.7|4668.7|4662.7|4666.2|4660.2|29
1710228900000|2024-03-12 07:35:00|4667.4|4661.4|4666.6|4660.6|4667.7|4661.7|4666.2|4660.2|14
1710229200000|2024-03-12 07:40:00|4666.7|4660.7|4666.7|4660.7|4668.1|4662.1|4666.2|4660.2|21
1710229500000|2024-03-12 07:45:00|4666.8|4660.8|4664.7|4658.7|4667.7|4661.7|4664.7|4658.7|24
1710229800000|2024-03-12 07:50:00|4664.8|4658.8|4664.7|4658.7|4665.2|4659.2|4660.3|4654.3|74
1710230100000|2024-03-12 07:55:00|4664.6|4658.6|4656.1|4650.1|4664.7|4658.7|4656.1|4650.1|152
1710230400000|2024-03-12 08:00:00|4656.6|4650.6|4653.2|4647.2|4656.6|4650.6|4650|4644|250
1710230700000|2024-03-12 08:05:00|4653.3|4647.3|4654|4648|4654.3|4648.3|4648.2|4642.2|224
1710231000000|2024-03-12 08:10:00|4654.1|4648.1|4649.1|4643.1|4655|4649|4649.1|4643.1|44
1710231300000|2024-03-12 08:15:00|4649.2|4643.2|4651.6|4645.6|4652|4646|4646.1|4640.1|75
1710231600000|2024-03-12 08:20:00|4651.2|4645.2|4651|4645|4652.1|4646.1|4648.6|4642.6|211
1710231900000|2024-03-12 08:25:00|4652|4646|4647.3|4641.3|4652.1|4646.1|4646.8|4640.8|113
1710232200000|2024-03-12 08:30:00|4647|4641|4647.6|4641.6|4650|4644|4646.5|4640.5|37
1710232500000|2024-03-12 08:35:00|4648.1|4642.1|4649|4643|4649|4643|4645.9|4639.9|47
1710232800000|2024-03-12 08:40:00|4648.9|4642.9|4650.4|4644.4|4651|4645|4646.2|4640.2|73
1710233100000|2024-03-12 08:45:00|4650.5|4644.5|4644.5|4638.5|4651|4645|4643.5|4637.5|94
1710233400000|2024-03-12 08:50:00|4644.6|4638.6|4645|4639|4647|4641|4644.5|4638.5|56
1710233700000|2024-03-12 08:55:00|4645.1|4639.1|4641.1|4635.1|4646.1|4640.1|4641.1|4635.1|45
1710234000000|2024-03-12 09:00:00|4641.2|4635.2|4641.1|4635.1|4642|4636|4641.1|4635.1|96
1710234300000|2024-03-12 09:05:00|4639|4633|4642|4636|4642.1|4636.1|4637.6|4631.6|60
1710234600000|2024-03-12 09:10:00|4641.6|4635.6|4640.6|4634.6|4642.6|4636.6|4640.6|4634.6|25
1710234900000|2024-03-12 09:15:00|4641|4635|4639|4633|4642.1|4636.1|4638|4632|79
1710235200000|2024-03-12 09:20:00|4638.9|4632.9|4643.6|4637.6|4644.6|4638.6|4638.9|4632.9|60
1710235500000|2024-03-12 09:25:00|4643.5|4637.5|4642.6|4636.6|4644.3|4638.3|4641.9|4635.9|22
1710235800000|2024-03-12 09:30:00|4642.8|4636.8|4642.3|4636.3|4644.9|4638.9|4641.4|4635.4|81
1710236100000|2024-03-12 09:35:00|4641.6|4635.6|4643.9|4637.9|4644.3|4638.3|4641.3|4635.3|49
1710236400000|2024-03-12 09:40:00|4644.3|4638.3|4653.5|4647.5|4657.9|4651.9|4644.3|4638.3|304
1710236700000|2024-03-12 09:45:00|4653|4647|4656.6|4650.6|4658|4652|4653|4647|120
1710237000000|2024-03-12 09:50:00|4656.1|4650.1|4652.6|4646.6|4657.6|4651.6|4651.8|4645.8|78
1710237300000|2024-03-12 09:55:00|4652.3|4646.3|4646.7|4640.7|4652.6|4646.6|4646.2|4640.2|37
1710237600000|2024-03-12 10:00:00|4647|4641|4648.3|4642.3|4648.3|4642.3|4645.3|4639.3|22
1710237900000|2024-03-12 10:05:00|4652|4646|4652.7|4646.7|4654.9|4648.9|4651.7|4645.7|89
1710238200000|2024-03-12 10:10:00|4653.2|4647.2|4653.3|4647.3|4653.5|4647.5|4651.4|4645.4|23
1710238500000|2024-03-12 10:15:00|4653.4|4647.4|4653.3|4647.3|4654.9|4648.9|4653.3|4647.3|66
1710238800000|2024-03-12 10:20:00|4653.2|4647.2|4659.3|4653.3|4659.3|4653.3|4651.3|4645.3|94
1710239100000|2024-03-12 10:25:00|4658.7|4652.7|4654.7|4648.7|4659.3|4653.3|4654.3|4648.3|86
1710239400000|2024-03-12 10:30:00|4656.5|4650.5|4658.7|4652.7|4660|4654|4656.5|4650.5|53
1710239700000|2024-03-12 10:35:00|4658.5|4652.5|4654.8|4648.8|4658.5|4652.5|4654.3|4648.3|29
1710240000000|2024-03-12 10:40:00|4654.7|4648.7|4651.3|4645.3|4654.7|4648.7|4650.6|4644.6|14
1710240300000|2024-03-12 10:45:00|4650.8|4644.8|4649.7|4643.7|4652.2|4646.2|4648.1|4642.1|30
1710240600000|2024-03-12 10:50:00|4649.2|4643.2|4648.6|4642.6|4649.2|4643.2|4645.2|4639.2|25
1710240900000|2024-03-12 10:55:00|4648.1|4642.1|4643.1|4637.1|4648.1|4642.1|4643.1|4637.1|37
1710241200000|2024-03-12 11:00:00|4642.1|4636.1|4642.7|4636.7|4643.2|4637.2|4641.2|4635.2|40
1710241500000|2024-03-12 11:05:00|4642.1|4636.1|4644.2|4638.2|4644.3|4638.3|4640.1|4634.1|66
1710241800000|2024-03-12 11:10:00|4643.8|4637.8|4640.8|4634.8|4643.8|4637.8|4640.7|4634.7|25
1710242100000|2024-03-12 11:15:00|4640.7|4634.7|4642.3|4636.3|4646.9|4640.9|4640.7|4634.7|45
1710242400000|2024-03-12 11:20:00|4642.8|4636.8|4643.7|4637.7|4644.3|4638.3|4642.5|4636.5|22
1710242700000|2024-03-12 11:25:00|4644.2|4638.2|4643.7|4637.7|4644.8|4638.8|4642.8|4636.8|11
1710243000000|2024-03-12 11:30:00|4643.3|4637.3|4644.7|4638.7|4646.3|4640.3|4643.3|4637.3|17
1710243300000|2024-03-12 11:35:00|4644.8|4638.8|4650.3|4644.3|4650.3|4644.3|4644.8|4638.8|34
1710243600000|2024-03-12 11:40:00|4650.7|4644.7|4649.8|4643.8|4651|4645|4647.7|4641.7|14
1710243900000|2024-03-12 11:45:00|4649.3|4643.3|4645.7|4639.7|4650.3|4644.3|4644.5|4638.5|59
1710244200000|2024-03-12 11:50:00|4647.3|4641.3|4642.3|4636.3|4647.8|4641.8|4642.3|4636.3|46
1710244500000|2024-03-12 11:55:00|4642.5|4636.5|4643.3|4637.3|4643.7|4637.7|4641.3|4635.3|99
1710244800000|2024-03-12 12:00:00|4643.6|4637.6|4662.5|4656.5|4663|4657|4643|4637|558
1710245100000|2024-03-12 12:05:00|4662.1|4656.1|4673.2|4667.2|4677|4671|4662|4656|403
1710245400000|2024-03-12 12:10:00|4672.7|4666.7|4665|4659|4675.1|4669.1|4665|4659|84
1710245700000|2024-03-12 12:15:00|4665.2|4659.2|4666.6|4660.6|4668.6|4662.6|4663.7|4657.7|26
1710246000000|2024-03-12 12:20:00|4666.2|4660.2|4672.1|4666.1|4672.6|4666.6|4663.7|4657.7|65
1710246300000|2024-03-12 12:25:00|4671.6|4665.6|4662.6|4656.6|4673.1|4667.1|4662.1|4656.1|47
1710246600000|2024-03-12 12:30:00|4661.6|4655.6|4649.6|4643.6|4661.7|4655.7|4642.1|4636.1|394
1710246900000|2024-03-12 12:35:00|4650|4644|4661.7|4655.7|4665.1|4659.1|4647.7|4641.7|961
1710247200000|2024-03-12 12:40:00|4662.7|4656.7|4664.2|4658.2|4667.6|4661.6|4661.6|4655.6|177
1710250200000|2024-03-12 13:30:00|4658.1|4652.1|4674.8|4668.8|4677.1|4671.1|4643|4637|1877
1710250500000|2024-03-12 13:35:00|4674.3|4668.3|4676.9|4670.9|4682.5|4676.5|4668.3|4662.3|919
1710250800000|2024-03-12 13:40:00|4677.5|4671.5|4687.6|4681.6|4697.5|4691.5|4677|4671|1369
1710251100000|2024-03-12 13:45:00|4687.5|4681.5|4701.8|4695.8|4704.5|4698.5|4687.5|4681.5|1293
1710251400000|2024-03-12 13:50:00|4701.9|4695.9|4728.1|4722.1|4730.4|4724.4|4696.3|4690.3|1470
1710251700000|2024-03-12 13:55:00|4728.5|4722.5|4710.8|4704.8|4731.5|4725.5|4709.8|4703.8|1706
1710252000000|2024-03-12 14:00:00|4710.9|4704.9|4717.3|4711.3|4717.7|4711.7|4706.4|4700.4|1046
1710252300000|2024-03-12 14:05:00|4717.7|4711.7|4717.7|4711.7|4722.8|4716.8|4716.7|4710.7|447
1710252600000|2024-03-12 14:10:00|4717.8|4711.8|4717.3|4711.3|4721.5|4715.5|4714.8|4708.8|359
1710252900000|2024-03-12 14:15:00|4717.7|4711.7|4720.7|4714.7|4722.7|4716.7|4711.7|4705.7|537
1710253200000|2024-03-12 14:20:00|4720|4714|4727.7|4721.7|4728.8|4722.8|4717.5|4711.5|515
1710253500000|2024-03-12 14:25:00|4727.5|4721.5|4725|4719|4728.7|4722.7|4721.7|4715.7|528
1710253800000|2024-03-12 14:30:00|4724.7|4718.7|4730.7|4724.7|4733.7|4727.7|4724.7|4718.7|671
1710254100000|2024-03-12 14:35:00|4731|4725|4739.5|4733.5|4743.8|4737.8|4730.5|4724.5|1288
1710254400000|2024-03-12 14:40:00|4739|4733|4737.7|4731.7|4740.5|4734.5|4734|4728|533
1710254700000|2024-03-12 14:45:00|4737|4731|4734.2|4728.2|4737.7|4731.7|4731.7|4725.7|599
1710255000000|2024-03-12 14:50:00|4734.5|4728.5|4745.5|4739.5|4745.8|4739.8|4733.5|4727.5|953
1710255300000|2024-03-12 14:55:00|4745.7|4739.7|4751.7|4745.7|4752.6|4746.6|4735.2|4729.2|552
1710255600000|2024-03-12 15:00:00|4751.6|4745.6|4754.7|4748.7|4761.1|4755.1|4750.6|4744.6|1066
1710255900000|2024-03-12 15:05:00|4754.9|4748.9|4766.7|4760.7|4772.6|4766.6|4754.2|4748.2|1116
1710256200000|2024-03-12 15:10:00|4766.6|4760.6|4763.3|4757.3|4771.7|4765.7|4761.6|4755.6|610
1710256500000|2024-03-12 15:15:00|4763.2|4757.2|4751.8|4745.8|4764.7|4758.7|4749.8|4743.8|1153
1710256800000|2024-03-12 15:20:00|4752.3|4746.3|4749.3|4743.3|4754.6|4748.6|4745.8|4739.8|1222
1710257100000|2024-03-12 15:25:00|4749.8|4743.8|4755.6|4749.6|4755.6|4749.6|4748.7|4742.7|394
1710257400000|2024-03-12 15:30:00|4755.1|4749.1|4754.7|4748.7|4755.6|4749.6|4741.7|4735.7|683
1710257700000|2024-03-12 15:35:00|4753.7|4747.7|4764.3|4758.3|4771.3|4765.3|4753.7|4747.7|655
1710258000000|2024-03-12 15:40:00|4765.4|4759.4|4761.3|4755.3|4765.4|4759.4|4757.3|4751.3|548
1710258300000|2024-03-12 15:45:00|4760.9|4754.9|4754.5|4748.5|4768.8|4762.8|4747.4|4741.4|783
1710258600000|2024-03-12 15:50:00|4754.8|4748.8|4760.3|4754.3|4760.5|4754.5|4752.8|4746.8|330
1710258900000|2024-03-12 15:55:00|4758.6|4752.6|4757.3|4751.3|4761.3|4755.3|4753.3|4747.3|423
1710259200000|2024-03-12 16:00:00|4758.3|4752.3|4763.6|4757.6|4767.2|4761.2|4756.3|4750.3|544
1710259500000|2024-03-12 16:05:00|4763.2|4757.2|4753.1|4747.1|4765.1|4759.1|4751.1|4745.1|465
1710259800000|2024-03-12 16:10:00|4753.2|4747.2|4755.2|4749.2|4755.2|4749.2|4749.2|4743.2|514
1710260100000|2024-03-12 16:15:00|4755.9|4749.9|4752.6|4746.6|4757.3|4751.3|4751.2|4745.2|481
1710260400000|2024-03-12 16:20:00|4753.1|4747.1|4751.2|4745.2|4754.3|4748.3|4748.2|4742.2|376
1710260700000|2024-03-12 16:25:00|4752.1|4746.1|4753.1|4747.1|4753.2|4747.2|4747.3|4741.3|284
1710261000000|2024-03-12 16:30:00|4753.2|4747.2|4764.6|4758.6|4765.2|4759.2|4752.2|4746.2|612
1710261300000|2024-03-12 16:35:00|4765|4759|4774.1|4768.1|4774.1|4768.1|4765|4759|742
1710261600000|2024-03-12 16:40:00|4776.5|4770.5|4772.7|4766.7|4778.2|4772.2|4772.7|4766.7|615
1710261900000|2024-03-12 16:45:00|4773.1|4767.1|4769.1|4763.1|4773.1|4767.1|4764.9|4758.9|518
1710262200000|2024-03-12 16:50:00|4768.7|4762.7|4779.7|4773.7|4780.1|4774.1|4768.1|4762.1|341
1710262500000|2024-03-12 16:55:00|4780.2|4774.2|4779.2|4773.2|4782.1|4776.1|4776.2|4770.2|390
1710262800000|2024-03-12 17:00:00|4778.9|4772.9|4780.2|4774.2|4781.2|4775.2|4772.6|4766.6|333
1710263100000|2024-03-12 17:05:00|4780.1|4774.1|4784.6|4778.6|4789.5|4783.5|4776.6|4770.6|1192
1710263400000|2024-03-12 17:10:00|4784.5|4778.5|4795|4789|4798.3|4792.3|4784|4778|994
1710263700000|2024-03-12 17:15:00|4795.4|4789.4|4793|4787|4799.1|4793.1|4791.1|4785.1|457
1710264000000|2024-03-12 17:20:00|4793.1|4787.1|4803|4797|4808.1|4802.1|4792.2|4786.2|989
1710264300000|2024-03-12 17:25:00|4803.7|4797.7|4791|4785|4805|4799|4791|4785|839
1710264600000|2024-03-12 17:30:00|4789.4|4783.4|4800|4794|4801.4|4795.4|4786.1|4780.1|716
1710264900000|2024-03-12 17:35:00|4799|4793|4804.9|4798.9|4805|4799|4796|4790|471
1710265200000|2024-03-12 17:40:00|4805|4799|4796.9|4790.9|4805.4|4799.4|4793.9|4787.9|634
1710265500000|2024-03-12 17:45:00|4797|4791|4798.4|4792.4|4800.6|4794.6|4795|4789|381
1710265800000|2024-03-12 17:50:00|4798.9|4792.9|4791.1|4785.1|4799.1|4793.1|4787.3|4781.3|867
1710266100000|2024-03-12 17:55:00|4792.1|4786.1|4791|4785|4796.6|4790.6|4790.5|4784.5|1516
1710266400000|2024-03-12 18:00:00|4790.9|4784.9|4793.5|4787.5|4795.3|4789.3|4788.6|4782.6|638
1710266700000|2024-03-12 18:05:00|4793.7|4787.7|4792.5|4786.5|4796.4|4790.4|4791.5|4785.5|803
1710267000000|2024-03-12 18:10:00|4791.5|4785.5|4796.8|4790.8|4799.7|4793.7|4790.4|4784.4|2270
1710267300000|2024-03-12 18:15:00|4796.7|4790.7|4782.4|4776.4|4797.8|4791.8|4780.8|4774.8|1235
1710288000000|2024-03-13 00:00:00|4780|4774|4783.5|4777.5|4786.9|4780.9|4773|4767|222
1710288300000|2024-03-13 00:05:00|4782.7|4776.7|4786.3|4780.3|4790|4784|4782.5|4776.5|39
1710288600000|2024-03-13 00:10:00|4786.5|4780.5|4786|4780|4788|4782|4781.5|4775.5|45
1710288900000|2024-03-13 00:15:00|4789|4783|4787.5|4781.5|4789.7|4783.7|4786.5|4780.5|64
1710289200000|2024-03-13 00:20:00|4786.5|4780.5|4786|4780|4787.9|4781.9|4786|4780|15
1710289500000|2024-03-13 00:25:00|4786.5|4780.5|4787.4|4781.4|4788|4782|4786|4780|28
1710289800000|2024-03-13 00:30:00|4787|4781|4787.5|4781.5|4788|4782|4786.5|4780.5|3
1710290100000|2024-03-13 00:35:00|4788|4782|4795.5|4789.5|4795.5|4789.5|4788|4782|53
1710290400000|2024-03-13 00:40:00|4795|4789|4795.5|4789.5|4795.5|4789.5|4794|4788|12
1710290700000|2024-03-13 00:45:00|4795|4789|4792.4|4786.4|4796|4790|4792.4|4786.4|80
1710291000000|2024-03-13 00:50:00|4792.7|4786.7|4791|4785|4792.9|4786.9|4791|4785|8
1710291300000|2024-03-13 00:55:00|4791.4|4785.4|4792.4|4786.4|4796|4790|4789.5|4783.5|40
1710291600000|2024-03-13 01:00:00|4790.5|4784.5|4790.5|4784.5|4792.5|4786.5|4786.5|4780.5|51
1710291900000|2024-03-13 01:05:00|4791.4|4785.4|4790.5|4784.5|4791.5|4785.5|4786.5|4780.5|35
1710292200000|2024-03-13 01:10:00|4790|4784|4787.5|4781.5|4796|4790|4787.5|4781.5|21
1710292500000|2024-03-13 01:15:00|4787.4|4781.4|4792.5|4786.5|4792.5|4786.5|4786.5|4780.5|20
1710292800000|2024-03-13 01:20:00|4791.8|4785.8|4799.5|4793.5|4799.7|4793.7|4791.5|4785.5|90
1710293100000|2024-03-13 01:25:00|4799.9|4793.9|4796.4|4790.4|4799.9|4793.9|4794.9|4788.9|27
1710293400000|2024-03-13 01:30:00|4796|4790|4798|4792|4800|4794|4796|4790|26
1710293700000|2024-03-13 01:35:00|4797.5|4791.5|4798.5|4792.5|4800|4794|4794.5|4788.5|70
1710294000000|2024-03-13 01:40:00|4798.2|4792.2|4794|4788|4798.2|4792.2|4793|4787|10
1710294300000|2024-03-13 01:45:00|4793.5|4787.5|4788.5|4782.5|4793.5|4787.5|4787.5|4781.5|16
1710294600000|2024-03-13 01:50:00|4789.3|4783.3|4789.5|4783.5|4792.5|4786.5|4789|4783|18
1710294900000|2024-03-13 01:55:00|4790|4784|4786.5|4780.5|4791|4785|4786.5|4780.5|12
1710295200000|2024-03-13 02:00:00|4787|4781|4781|4775|4788.5|4782.5|4781|4775|26
1710295500000|2024-03-13 02:05:00|4781.4|4775.4|4778|4772|4783.2|4777.2|4778|4772|47
1710295800000|2024-03-13 02:10:00|4778.5|4772.5|4782|4776|4782.5|4776.5|4778.5|4772.5|18
1710296100000|2024-03-13 02:15:00|4782.4|4776.4|4784.5|4778.5|4785|4779|4782.4|4776.4|9
1710296400000|2024-03-13 02:20:00|4784|4778|4781.7|4775.7|4784|4778|4781.7|4775.7|1
1710296700000|2024-03-13 02:25:00|4781.6|4775.6|4781.2|4775.2|4781.7|4775.7|4780.4|4774.4|5
1710297000000|2024-03-13 02:30:00|4779.4|4773.4|4782.1|4776.1|4787.1|4781.1|4779.4|4773.4|41
1710297300000|2024-03-13 02:35:00|4781.1|4775.1|4778.6|4772.6|4786.1|4780.1|4778.1|4772.1|512
1710297600000|2024-03-13 02:40:00|4778.9|4772.9|4781.1|4775.1|4782.1|4776.1|4778.4|4772.4|13
1710297900000|2024-03-13 02:45:00|4782.4|4776.4|4779.6|4773.6|4783.9|4777.9|4779.4|4773.4|10
1710298200000|2024-03-13 02:50:00|4779.9|4773.9|4785.7|4779.7|4786.7|4780.7|4779.6|4773.6|20
1710298500000|2024-03-13 02:55:00|4785.4|4779.4|4780.6|4774.6|4785.4|4779.4|4778.8|4772.8|10
1710298800000|2024-03-13 03:00:00|4780.4|4774.4|4780.6|4774.6|4782.6|4776.6|4779.6|4773.6|3
1710299100000|2024-03-13 03:05:00|4780.7|4774.7|4779.4|4773.4|4781.6|4775.6|4778.4|4772.4|34
1710299400000|2024-03-13 03:10:00|4779.1|4773.1|4778.1|4772.1|4780.6|4774.6|4777.1|4771.1|35
1710299700000|2024-03-13 03:15:00|4778.2|4772.2|4778.6|4772.6|4779.6|4773.6|4777.2|4771.2|17
1710300000000|2024-03-13 03:20:00|4778.9|4772.9|4782.6|4776.6|4782.6|4776.6|4778.1|4772.1|19
1710300300000|2024-03-13 03:25:00|4782.2|4776.2|4784.1|4778.1|4784.1|4778.1|4781.6|4775.6|3
1710300600000|2024-03-13 03:30:00|4783.4|4777.4|4779.6|4773.6|4783.6|4777.6|4779.5|4773.5|18
1710300900000|2024-03-13 03:35:00|4780.2|4774.2|4778.1|4772.1|4780.6|4774.6|4778.1|4772.1|35
1710301200000|2024-03-13 03:40:00|4777.1|4771.1|4776.6|4770.6|4778.1|4772.1|4775.1|4769.1|33
1710301500000|2024-03-13 03:45:00|4776.1|4770.1|4776.6|4770.6|4776.6|4770.6|4776.1|4770.1|4
1710301800000|2024-03-13 03:50:00|4777|4771|4780.6|4774.6|4781.6|4775.6|4777|4771|18
1710302100000|2024-03-13 03:55:00|4779.7|4773.7|4780.1|4774.1|4781.6|4775.6|4779.6|4773.6|14
1710302400000|2024-03-13 04:00:00|4779.6|4773.6|4781.1|4775.1|4781.1|4775.1|4779.1|4773.1|9
1710302700000|2024-03-13 04:05:00|4780.6|4774.6|4781.1|4775.1|4781.1|4775.1|4780.6|4774.6|0
1710303000000|2024-03-13 04:10:00|4780.5|4774.5|4779.1|4773.1|4780.6|4774.6|4779.1|4773.1|5
1710303300000|2024-03-13 04:15:00|4779.5|4773.5|4780.1|4774.1|4781.6|4775.6|4779.5|4773.5|7
1710303600000|2024-03-13 04:20:00|4779.6|4773.6|4778.6|4772.6|4779.6|4773.6|4777.1|4771.1|7
1710303900000|2024-03-13 04:25:00|4778.5|4772.5|4779.1|4773.1|4779.6|4773.6|4778.1|4772.1|1
1710304200000|2024-03-13 04:30:00|4778.6|4772.6|4777.1|4771.1|4778.6|4772.6|4776.6|4770.6|4
1710304500000|2024-03-13 04:35:00|4777.6|4771.6|4777.1|4771.1|4777.6|4771.6|4777.1|4771.1|2
1710304800000|2024-03-13 04:40:00|4776.6|4770.6|4777.6|4771.6|4778.1|4772.1|4776.1|4770.1|18
1710305100000|2024-03-13 04:45:00|4778.1|4772.1|4778.1|4772.1|4779.1|4773.1|4778.1|4772.1|3
1710305400000|2024-03-13 04:50:00|4778.6|4772.6|4778.6|4772.6|4779.1|4773.1|4778.3|4772.3|2
1710305700000|2024-03-13 04:55:00|4778.1|4772.1|4778.1|4772.1|4778.6|4772.6|4777.1|4771.1|7
1710306000000|2024-03-13 05:00:00|4778.6|4772.6|4780.1|4774.1|4780.1|4774.1|4778.1|4772.1|10
1710306300000|2024-03-13 05:05:00|4780|4774|4778.1|4772.1|4780|4774|4778.1|4772.1|5
1710306600000|2024-03-13 05:10:00|4779|4773|4778.6|4772.6|4779|4773|4778.1|4772.1|3
1710306900000|2024-03-13 05:15:00|4778.1|4772.1|4778.5|4772.5|4778.6|4772.6|4778.1|4772.1|0
1710307200000|2024-03-13 05:20:00|4778.6|4772.6|4777.1|4771.1|4778.6|4772.6|4776.1|4770.1|13
1710307500000|2024-03-13 05:25:00|4776.6|4770.6|4776.7|4770.7|4777.2|4771.2|4776.1|4770.1|8
1710307800000|2024-03-13 05:30:00|4776.2|4770.2|4777.7|4771.7|4782.2|4776.2|4775.2|4769.2|49
1710308100000|2024-03-13 05:35:00|4778.2|4772.2|4781.8|4775.8|4782.2|4776.2|4776.2|4770.2|22
1710308400000|2024-03-13 05:40:00|4782.2|4776.2|4780.8|4774.8|4782.7|4776.7|4780.2|4774.2|23
1710308700000|2024-03-13 05:45:00|4780.3|4774.3|4781.7|4775.7|4782.8|4776.8|4779.2|4773.2|4
1710309000000|2024-03-13 05:50:00|4781.2|4775.2|4781.3|4775.3|4781.8|4775.8|4781.2|4775.2|4
1710309300000|2024-03-13 05:55:00|4781.2|4775.2|4780.7|4774.7|4782.2|4776.2|4779.4|4773.4|24
1710309600000|2024-03-13 06:00:00|4781.2|4775.2|4783.8|4777.8|4783.8|4777.8|4781.2|4775.2|39
1710309900000|2024-03-13 06:05:00|4784.2|4778.2|4782.7|4776.7|4787.2|4781.2|4782.3|4776.3|49
1710310200000|2024-03-13 06:10:00|4783.2|4777.2|4781.2|4775.2|4783.2|4777.2|4781.2|4775.2|5
1710310500000|2024-03-13 06:15:00|4781.3|4775.3|4782.7|4776.7|4783.2|4777.2|4780.2|4774.2|10
1710310800000|2024-03-13 06:20:00|4782.2|4776.2|4777.7|4771.7|4782.7|4776.7|4777.7|4771.7|6
1710311100000|2024-03-13 06:25:00|4777.2|4771.2|4780.6|4774.6|4780.6|4774.6|4776.9|4770.9|162
1710311400000|2024-03-13 06:30:00|4779.9|4773.9|4778.2|4772.2|4783.7|4777.7|4775.4|4769.4|53
1710311700000|2024-03-13 06:35:00|4777.8|4771.8|4778.6|4772.6|4779.1|4773.1|4776.1|4770.1|25
1710312000000|2024-03-13 06:40:00|4778.1|4772.1|4780.1|4774.1|4780.2|4774.2|4777.7|4771.7|2
1710312300000|2024-03-13 06:45:00|4780.8|4774.8|4782.1|4776.1|4782.1|4776.1|4778.7|4772.7|12
1710312600000|2024-03-13 06:50:00|4781.8|4775.8|4784.1|4778.1|4784.7|4778.7|4781.1|4775.1|20
1710312900000|2024-03-13 06:55:00|4784.6|4778.6|4785.1|4779.1|4788.1|4782.1|4784.6|4778.6|19
1710313200000|2024-03-13 07:00:00|4783.1|4777.1|4787.1|4781.1|4790.1|4784.1|4783.1|4777.1|78
1710313500000|2024-03-13 07:05:00|4788.7|4782.7|4787.7|4781.7|4790.1|4784.1|4787.1|4781.1|52
1710313800000|2024-03-13 07:10:00|4787.3|4781.3|4785.6|4779.6|4787.7|4781.7|4784.3|4778.3|28
1710314100000|2024-03-13 07:15:00|4785.7|4779.7|4784.1|4778.1|4785.7|4779.7|4781.4|4775.4|34
1710314400000|2024-03-13 07:20:00|4783.4|4777.4|4779.6|4773.6|4783.6|4777.6|4779.1|4773.1|20
1710314700000|2024-03-13 07:25:00|4779.2|4773.2|4782.1|4776.1|4783.6|4777.6|4779.1|4773.1|39
1710315000000|2024-03-13 07:30:00|4781.2|4775.2|4785.1|4779.1|4785.6|4779.6|4781.1|4775.1|17
1710315300000|2024-03-13 07:35:00|4784.6|4778.6|4789.9|4783.9|4790.2|4784.2|4784.1|4778.1|51
1710315600000|2024-03-13 07:40:00|4789.7|4783.7|4791.2|4785.2|4792.2|4786.2|4787.7|4781.7|57
1710315900000|2024-03-13 07:45:00|4791.1|4785.1|4792.6|4786.6|4794.1|4788.1|4791|4785|46
1710316200000|2024-03-13 07:50:00|4792.2|4786.2|4792.1|4786.1|4792.2|4786.2|4791|4785|45
1710316500000|2024-03-13 07:55:00|4791.7|4785.7|4796.5|4790.5|4796.6|4790.6|4791|4785|58
1710316800000|2024-03-13 08:00:00|4796|4790|4801.3|4795.3|4811.3|4805.3|4795.5|4789.5|148
1710317100000|2024-03-13 08:05:00|4801.2|4795.2|4795.7|4789.7|4803.3|4797.3|4795.7|4789.7|58
1710317400000|2024-03-13 08:10:00|4797.3|4791.3|4795.2|4789.2|4798.3|4792.3|4794.7|4788.7|30
1710317700000|2024-03-13 08:15:00|4794.7|4788.7|4800.7|4794.7|4800.7|4794.7|4793.7|4787.7|89
1710318000000|2024-03-13 08:20:00|4799.8|4793.8|4797.2|4791.2|4800.3|4794.3|4795.8|4789.8|45
1710318300000|2024-03-13 08:25:00|4797.7|4791.7|4794.7|4788.7|4797.7|4791.7|4794.7|4788.7|96
1710318600000|2024-03-13 08:30:00|4794.6|4788.6|4794.8|4788.8|4795.3|4789.3|4793.6|4787.6|179
1710318900000|2024-03-13 08:35:00|4795|4789|4794|4788|4796|4790|4794|4788|20
1710319200000|2024-03-13 08:40:00|4793|4787|4797.5|4791.5|4797.5|4791.5|4793|4787|23
1710319500000|2024-03-13 08:45:00|4796.4|4790.4|4795.5|4789.5|4798|4792|4794.5|4788.5|21
1710319800000|2024-03-13 08:50:00|4795.6|4789.6|4798|4792|4798|4792|4795|4789|9
1710320100000|2024-03-13 08:55:00|4798.9|4792.9|4807.7|4801.7|4807.7|4801.7|4798.9|4792.9|118
1710320400000|2024-03-13 09:00:00|4808.2|4802.2|4811.2|4805.2|4816.1|4810.1|4808.2|4802.2|192
1710320700000|2024-03-13 09:05:00|4811.1|4805.1|4809.4|4803.4|4811.4|4805.4|4807.7|4801.7|40
1710321000000|2024-03-13 09:10:00|4809.7|4803.7|4812.9|4806.9|4813.7|4807.7|4807.7|4801.7|49
1710321300000|2024-03-13 09:15:00|4813.4|4807.4|4815|4809|4816.4|4810.4|4812.3|4806.3|108
1710321600000|2024-03-13 09:20:00|4815.1|4809.1|4821.4|4815.4|4821.9|4815.9|4814.4|4808.4|60
1710321900000|2024-03-13 09:25:00|4820.6|4814.6|4815.4|4809.4|4820.6|4814.6|4814.2|4808.2|94
1710322200000|2024-03-13 09:30:00|4815|4809|4819.7|4813.7|4819.9|4813.9|4814.7|4808.7|41
1710322500000|2024-03-13 09:35:00|4819.9|4813.9|4821.4|4815.4|4823.2|4817.2|4819.7|4813.7|90
1710322800000|2024-03-13 09:40:00|4821.7|4815.7|4820.4|4814.4|4823.9|4817.9|4819.2|4813.2|51
1710323100000|2024-03-13 09:45:00|4822.9|4816.9|4820.3|4814.3|4822.9|4816.9|4819.6|4813.6|56
1710323400000|2024-03-13 09:50:00|4820.4|4814.4|4822.3|4816.3|4822.3|4816.3|4819.4|4813.4|38
1710323700000|2024-03-13 09:55:00|4822.4|4816.4|4827.8|4821.8|4828.4|4822.4|4821.4|4815.4|92
1710324000000|2024-03-13 10:00:00|4827.3|4821.3|4825.8|4819.8|4827.8|4821.8|4822.9|4816.9|81
1710324300000|2024-03-13 10:05:00|4824.8|4818.8|4819.1|4813.1|4825.3|4819.3|4818.8|4812.8|167
1710324600000|2024-03-13 10:10:00|4819.3|4813.3|4819.4|4813.4|4820.8|4814.8|4816.8|4810.8|163
1710324900000|2024-03-13 10:15:00|4819.3|4813.3|4822.8|4816.8|4823.8|4817.8|4818.8|4812.8|87
1710325200000|2024-03-13 10:20:00|4823.2|4817.2|4825.4|4819.4|4826.8|4820.8|4823.2|4817.2|89
1710325500000|2024-03-13 10:25:00|4825.8|4819.8|4830.6|4824.6|4831.4|4825.4|4824.5|4818.5|143
1710325800000|2024-03-13 10:30:00|4830.8|4824.8|4832.6|4826.6|4833.5|4827.5|4830.6|4824.6|138
1710326100000|2024-03-13 10:35:00|4827.6|4821.6|4834.8|4828.8|4834.9|4828.9|4827.5|4821.5|200
1710326400000|2024-03-13 10:40:00|4834.9|4828.9|4841.8|4835.8|4843.8|4837.8|4834.8|4828.8|132
1710326700000|2024-03-13 10:45:00|4841.4|4835.4|4840.8|4834.8|4844.6|4838.6|4834.4|4828.4|100
1710327000000|2024-03-13 10:50:00|4840.3|4834.3|4841.8|4835.8|4843.4|4837.4|4837.7|4831.7|67
1710327300000|2024-03-13 10:55:00|4841.7|4835.7|4843.2|4837.2|4843.8|4837.8|4841.4|4835.4|138
1710327600000|2024-03-13 11:00:00|4842.8|4836.8|4841.2|4835.2|4849.7|4843.7|4841.2|4835.2|296
1710327900000|2024-03-13 11:05:00|4841.7|4835.7|4833.7|4827.7|4843.5|4837.5|4833.7|4827.7|48
1710328200000|2024-03-13 11:10:00|4832.8|4826.8|4827.5|4821.5|4835.7|4829.7|4826.9|4820.9|231
1710328500000|2024-03-13 11:15:00|4827.9|4821.9|4830.9|4824.9|4832.9|4826.9|4826.9|4820.9|84
1710328800000|2024-03-13 11:20:00|4830.5|4824.5|4829.9|4823.9|4831.5|4825.5|4828.5|4822.5|72
1710329100000|2024-03-13 11:25:00|4829.4|4823.4|4829.8|4823.8|4830.3|4824.3|4825.5|4819.5|99
1710329400000|2024-03-13 11:30:00|4830.2|4824.2|4830.3|4824.3|4833.2|4827.2|4825.8|4819.8|113
1710329700000|2024-03-13 11:35:00|4829.7|4823.7|4826.5|4820.5|4834.7|4828.7|4826.5|4820.5|153
1710330000000|2024-03-13 11:40:00|4826.8|4820.8|4830.5|4824.5|4830.5|4824.5|4826|4820|44
1710330300000|2024-03-13 11:45:00|4831.9|4825.9|4828.5|4822.5|4831.9|4825.9|4827|4821|103
1710330600000|2024-03-13 11:50:00|4829.2|4823.2|4831.3|4825.3|4832.5|4826.5|4828.3|4822.3|155
1710330900000|2024-03-13 11:55:00|4831.2|4825.2|4829.8|4823.8|4831.3|4825.3|4827.8|4821.8|49
1710331200000|2024-03-13 12:00:00|4829.7|4823.7|4834|4828|4834|4828|4828.8|4822.8|101
1710331500000|2024-03-13 12:05:00|4834.1|4828.1|4834.8|4828.8|4838|4832|4832.5|4826.5|155
1710331800000|2024-03-13 12:10:00|4835|4829|4836.5|4830.5|4837.5|4831.5|4833|4827|88
1710332100000|2024-03-13 12:15:00|4835.5|4829.5|4827.2|4821.2|4835.5|4829.5|4827.2|4821.2|313
1710332400000|2024-03-13 12:20:00|4826.2|4820.2|4824.7|4818.7|4828.2|4822.2|4822.2|4816.2|181
1710332700000|2024-03-13 12:25:00|4824.2|4818.2|4828.2|4822.2|4828.2|4822.2|4824.2|4818.2|236
1710333000000|2024-03-13 12:30:00|4828.1|4822.1|4831.7|4825.7|4840|4834|4828.1|4822.1|189
1710333300000|2024-03-13 12:35:00|4831.4|4825.4|4844.6|4838.6|4845.1|4839.1|4831.4|4825.4|232
1710333600000|2024-03-13 12:40:00|4844.7|4838.7|4837.5|4831.5|4845.5|4839.5|4837.3|4831.3|282
1710336600000|2024-03-13 13:30:00|4839.6|4833.6|4835.5|4829.5|4864.4|4858.4|4830.4|4824.4|2217
1710336900000|2024-03-13 13:35:00|4835.9|4829.9|4826.9|4820.9|4836.8|4830.8|4822.6|4816.6|1677
1710337200000|2024-03-13 13:40:00|4825.5|4819.5|4801.2|4795.2|4825.9|4819.9|4800|4794|2022
1710337500000|2024-03-13 13:45:00|4801.7|4795.7|4802.9|4796.9|4818.7|4812.7|4800.9|4794.9|1429
1710337800000|2024-03-13 13:50:00|4803.2|4797.2|4812.1|4806.1|4823.9|4817.9|4797.7|4791.7|1372
1710338100000|2024-03-13 13:55:00|4812|4806|4819.9|4813.9|4823.5|4817.5|4806.6|4800.6|425
1710338400000|2024-03-13 14:00:00|4820.5|4814.5|4809.8|4803.8|4825.2|4819.2|4804.3|4798.3|594
1710338700000|2024-03-13 14:05:00|4810.2|4804.2|4816.7|4810.7|4822.4|4816.4|4807.7|4801.7|402
1710339000000|2024-03-13 14:10:00|4817.7|4811.7|4818.2|4812.2|4821.7|4815.7|4815.5|4809.5|437
1710339300000|2024-03-13 14:15:00|4818.5|4812.5|4838.5|4832.5|4838.5|4832.5|4818.5|4812.5|1202
1710339600000|2024-03-13 14:20:00|4838.2|4832.2|4844|4838|4844.7|4838.7|4833.5|4827.5|776
1710339900000|2024-03-13 14:25:00|4844.4|4838.4|4841|4835|4846.5|4840.5|4838.5|4832.5|464
1710340200000|2024-03-13 14:30:00|4841.2|4835.2|4826.8|4820.8|4845.5|4839.5|4823.8|4817.8|961
1710340500000|2024-03-13 14:35:00|4825.9|4819.9|4832.7|4826.7|4834.8|4828.8|4824.8|4818.8|524
1710340800000|2024-03-13 14:40:00|4832.8|4826.8|4826.8|4820.8|4835.8|4829.8|4825.8|4819.8|477
1710341100000|2024-03-13 14:45:00|4826.7|4820.7|4832|4826|4833.8|4827.8|4820|4814|669
1710341400000|2024-03-13 14:50:00|4831.8|4825.8|4839.8|4833.8|4842.7|4836.7|4828.7|4822.7|379
1710341700000|2024-03-13 14:55:00|4840.3|4834.3|4838.5|4832.5|4845.8|4839.8|4835.8|4829.8|426
1710342000000|2024-03-13 15:00:00|4838.1|4832.1|4837.2|4831.2|4838.8|4832.8|4829.8|4823.8|467
1710342300000|2024-03-13 15:05:00|4837.6|4831.6|4845.7|4839.7|4849.8|4843.8|4834.3|4828.3|849
1710342600000|2024-03-13 15:10:00|4846.1|4840.1|4847.1|4841.1|4849.9|4843.9|4842.6|4836.6|576
1710342900000|2024-03-13 15:15:00|4847.9|4841.9|4846.8|4840.8|4848.4|4842.4|4839.3|4833.3|360
1710343200000|2024-03-13 15:20:00|4848.2|4842.2|4853|4847|4854.5|4848.5|4845.1|4839.1|587
1710343500000|2024-03-13 15:25:00|4853.1|4847.1|4874.7|4868.7|4877.6|4871.6|4853.1|4847.1|1475
1710343800000|2024-03-13 15:30:00|4873.6|4867.6|4875.2|4869.2|4877.8|4871.8|4871.4|4865.4|487
1710344100000|2024-03-13 15:35:00|4875.6|4869.6|4875.6|4869.6|4877.8|4871.8|4871.1|4865.1|385
1710344400000|2024-03-13 15:40:00|4874.6|4868.6|4862.6|4856.6|4874.7|4868.7|4860.6|4854.6|813
1710344700000|2024-03-13 15:45:00|4862.4|4856.4|4859.9|4853.9|4866.4|4860.4|4857.9|4851.9|546
1710345000000|2024-03-13 15:50:00|4860.6|4854.6|4867.9|4861.9|4869|4863|4858.7|4852.7|801
1710345300000|2024-03-13 15:55:00|4867.5|4861.5|4869.9|4863.9|4875|4869|4865.9|4859.9|574
1710345600000|2024-03-13 16:00:00|4870.2|4864.2|4873.7|4867.7|4876.9|4870.9|4869.9|4863.9|822
1710345900000|2024-03-13 16:05:00|4874.2|4868.2|4867.4|4861.4|4874.7|4868.7|4865.7|4859.7|451
1710346200000|2024-03-13 16:10:00|4867|4861|4873.5|4867.5|4877.5|4871.5|4866.2|4860.2|598
1710346500000|2024-03-13 16:15:00|4873.6|4867.6|4871.6|4865.6|4877.6|4871.6|4871|4865|829
1710346800000|2024-03-13 16:20:00|4872.1|4866.1|4872|4866|4876.6|4870.6|4868.5|4862.5|383
1710347100000|2024-03-13 16:25:00|4869|4863|4877.5|4871.5|4877.5|4871.5|4866.5|4860.5|527
1710347400000|2024-03-13 16:30:00|4878|4872|4883|4877|4885.5|4879.5|4877.5|4871.5|598
1710347700000|2024-03-13 16:35:00|4883.3|4877.3|4892|4886|4893.1|4887.1|4883.3|4877.3|894
1710348000000|2024-03-13 16:40:00|4891.8|4885.8|4893.5|4887.5|4898.7|4892.7|4890|4884|1037
1710348300000|2024-03-13 16:45:00|4893.8|4887.8|4888.5|4882.5|4896.5|4890.5|4888.5|4882.5|358
1710348600000|2024-03-13 16:50:00|4889.5|4883.5|4887.2|4881.2|4893.5|4887.5|4886.2|4880.2|412
1710348900000|2024-03-13 16:55:00|4887.6|4881.6|4891.3|4885.3|4891.3|4885.3|4885.8|4879.8|321
1710349200000|2024-03-13 17:00:00|4891.7|4885.7|4883.9|4877.9|4891.8|4885.8|4883.9|4877.9|568
1710349500000|2024-03-13 17:05:00|4884.7|4878.7|4880.7|4874.7|4886.7|4880.7|4880.1|4874.1|378
1710349800000|2024-03-13 17:10:00|4881.2|4875.2|4887.9|4881.9|4889.4|4883.4|4880.2|4874.2|504
1710350100000|2024-03-13 17:15:00|4887.7|4881.7|4888.2|4882.2|4891.4|4885.4|4886.4|4880.4|338
1710350400000|2024-03-13 17:20:00|4886.4|4880.4|4889.9|4883.9|4890.7|4884.7|4884.2|4878.2|549
1710350700000|2024-03-13 17:25:00|4890.7|4884.7|4893.5|4887.5|4894.1|4888.1|4890.1|4884.1|539
1710351000000|2024-03-13 17:30:00|4893.1|4887.1|4883.5|4877.5|4893.5|4887.5|4883|4877|589
1710351300000|2024-03-13 17:35:00|4882.7|4876.7|4883.1|4877.1|4888.2|4882.2|4882.6|4876.6|407
1710351600000|2024-03-13 17:40:00|4882.1|4876.1|4884|4878|4884.2|4878.2|4879|4873|738
1710351900000|2024-03-13 17:45:00|4885|4879|4883.7|4877.7|4885.5|4879.5|4876.2|4870.2|840
1710352200000|2024-03-13 17:50:00|4883.4|4877.4|4882.2|4876.2|4884.2|4878.2|4880.2|4874.2|360
1710352500000|2024-03-13 17:55:00|4883.2|4877.2|4882.2|4876.2|4883.4|4877.4|4878.9|4872.9|698
1710352800000|2024-03-13 18:00:00|4882.4|4876.4|4876.5|4870.5|4882.4|4876.4|4873|4867|790
1710353100000|2024-03-13 18:05:00|4876.2|4870.2|4875.9|4869.9|4879.9|4873.9|4870.9|4864.9|2191
1710353400000|2024-03-13 18:10:00|4876.1|4870.1|4871.2|4865.2|4883.3|4877.3|4870.7|4864.7|2819
1710353700000|2024-03-13 18:15:00|4871.4|4865.4|4866.4|4860.4|4872.2|4866.2|4864.1|4858.1|1695
1710374400000|2024-03-14 00:00:00|4869.8|4863.8|4862.6|4856.6|4872|4866|4862.1|4856.1|163
1710374700000|2024-03-14 00:05:00|4862.8|4856.8|4866.7|4860.7|4868.2|4862.2|4861.6|4855.6|67
1710375000000|2024-03-14 00:10:00|4866.2|4860.2|4868.5|4862.5|4868.5|4862.5|4864.2|4858.2|48
1710375300000|2024-03-14 00:15:00|4867.7|4861.7|4867.7|4861.7|4868.2|4862.2|4865.2|4859.2|46
1710375600000|2024-03-14 00:20:00|4867.4|4861.4|4867.7|4861.7|4869.2|4863.2|4864.2|4858.2|54
1710375900000|2024-03-14 00:25:00|4866.7|4860.7|4863.7|4857.7|4867.2|4861.2|4863.2|4857.2|32
1710376200000|2024-03-14 00:30:00|4862.7|4856.7|4865.7|4859.7|4865.7|4859.7|4862.7|4856.7|49
1710376500000|2024-03-14 00:35:00|4865.5|4859.5|4865.7|4859.7|4866.2|4860.2|4863.7|4857.7|6
1710376800000|2024-03-14 00:40:00|4866|4860|4865.7|4859.7|4867.2|4861.2|4861.7|4855.7|23
1710377100000|2024-03-14 00:45:00|4865.8|4859.8|4862.2|4856.2|4866.2|4860.2|4861.2|4855.2|13
1710377400000|2024-03-14 00:50:00|4861.7|4855.7|4859.8|4853.8|4862.2|4856.2|4859.3|4853.3|49
1710377700000|2024-03-14 00:55:00|4860.2|4854.2|4861.8|4855.8|4862.8|4856.8|4859.3|4853.3|56
1710378000000|2024-03-14 01:00:00|4861.7|4855.7|4878.7|4872.7|4879.2|4873.2|4859.8|4853.8|212
1710378300000|2024-03-14 01:05:00|4878.5|4872.5|4878.8|4872.8|4879.2|4873.2|4874.2|4868.2|73
1710378600000|2024-03-14 01:10:00|4879.2|4873.2|4880.2|4874.2|4881.2|4875.2|4878.3|4872.3|59
1710378900000|2024-03-14 01:15:00|4880.6|4874.6|4880.2|4874.2|4881.2|4875.2|4878.8|4872.8|76
1710379200000|2024-03-14 01:20:00|4881.1|4875.1|4882.7|4876.7|4883.2|4877.2|4878.3|4872.3|34
1710379500000|2024-03-14 01:25:00|4882.3|4876.3|4877.3|4871.3|4882.3|4876.3|4875.8|4869.8|19
1710379800000|2024-03-14 01:30:00|4877.5|4871.5|4876.8|4870.8|4877.5|4871.5|4875.8|4869.8|13
1710380100000|2024-03-14 01:35:00|4877.2|4871.2|4881.7|4875.7|4882.1|4876.1|4877.2|4871.2|60
1710380400000|2024-03-14 01:40:00|4881.6|4875.6|4885.7|4879.7|4885.7|4879.7|4880.7|4874.7|23
1710380700000|2024-03-14 01:45:00|4885.2|4879.2|4880.7|4874.7|4885.7|4879.7|4879.7|4873.7|52
1710381000000|2024-03-14 01:50:00|4881.7|4875.7|4885.7|4879.7|4886.2|4880.2|4880.7|4874.7|26
1710381300000|2024-03-14 01:55:00|4886.9|4880.9|4887.7|4881.7|4888.7|4882.7|4885.2|4879.2|43
1710381600000|2024-03-14 02:00:00|4887.2|4881.2|4892.7|4886.7|4892.7|4886.7|4886.7|4880.7|71
1710381900000|2024-03-14 02:05:00|4893.1|4887.1|4896.4|4890.4|4897.2|4891.2|4891.7|4885.7|97
1710382200000|2024-03-14 02:10:00|4896.7|4890.7|4897.2|4891.2|4899.7|4893.7|4895.7|4889.7|63
1710382500000|2024-03-14 02:15:00|4896.2|4890.2|4890.7|4884.7|4896.2|4890.2|4889.7|4883.7|9
1710382800000|2024-03-14 02:20:00|4892.9|4886.9|4895.2|4889.2|4895.2|4889.2|4891.2|4885.2|24
1710383100000|2024-03-14 02:25:00|4894.7|4888.7|4895.6|4889.6|4895.6|4889.6|4893.7|4887.7|12
1710383400000|2024-03-14 02:30:00|4894.9|4888.9|4900.7|4894.7|4900.7|4894.7|4893.7|4887.7|31
1710383700000|2024-03-14 02:35:00|4900.9|4894.9|4899.7|4893.7|4902.2|4896.2|4898.7|4892.7|53
1710384000000|2024-03-14 02:40:00|4899.9|4893.9|4898.7|4892.7|4902.2|4896.2|4897.7|4891.7|62
1710384300000|2024-03-14 02:45:00|4899.2|4893.2|4910.9|4904.9|4911.2|4905.2|4898.7|4892.7|101
1710384600000|2024-03-14 02:50:00|4911.2|4905.2|4908.8|4902.8|4911.2|4905.2|4908.2|4902.2|41
1710384900000|2024-03-14 02:55:00|4908.6|4902.6|4905.8|4899.8|4911.3|4905.3|4903.8|4897.8|57
1710385200000|2024-03-14 03:00:00|4905.3|4899.3|4903.8|4897.8|4906.8|4900.8|4902.8|4896.8|31
1710385500000|2024-03-14 03:05:00|4904.1|4898.1|4906.3|4900.3|4907.8|4901.8|4902.9|4896.9|17
1710385800000|2024-03-14 03:10:00|4905.8|4899.8|4908.8|4902.8|4910.3|4904.3|4903.8|4897.8|25
1710386100000|2024-03-14 03:15:00|4908.3|4902.3|4909.8|4903.8|4910.4|4904.4|4907.3|4901.3|41
1710386400000|2024-03-14 03:20:00|4909.6|4903.6|4903.8|4897.8|4909.6|4903.6|4903.8|4897.8|23
1710386700000|2024-03-14 03:25:00|4903.3|4897.3|4898.8|4892.8|4904.3|4898.3|4898.8|4892.8|16
1710387000000|2024-03-14 03:30:00|4899.1|4893.1|4898.8|4892.8|4899.8|4893.8|4898.4|4892.4|5
1710387300000|2024-03-14 03:35:00|4898.3|4892.3|4898.8|4892.8|4900.1|4894.1|4898.3|4892.3|7
1710387600000|2024-03-14 03:40:00|4897.8|4891.8|4897.3|4891.3|4898.3|4892.3|4897.3|4891.3|9
1710387900000|2024-03-14 03:45:00|4897.1|4891.1|4898.8|4892.8|4898.8|4892.8|4897.1|4891.1|6
1710388200000|2024-03-14 03:50:00|4899.3|4893.3|4901.8|4895.8|4902.3|4896.3|4899.3|4893.3|4
1710388500000|2024-03-14 03:55:00|4901.3|4895.3|4902.3|4896.3|4902.3|4896.3|4901.3|4895.3|2
1710388800000|2024-03-14 04:00:00|4902|4896|4901.8|4895.8|4902.3|4896.3|4898.8|4892.8|35
1710389100000|2024-03-14 04:05:00|4902.3|4896.3|4901.8|4895.8|4902.8|4896.8|4901.8|4895.8|3
1710389400000|2024-03-14 04:10:00|4901.4|4895.4|4899.8|4893.8|4901.8|4895.8|4898.8|4892.8|21
1710389700000|2024-03-14 04:15:00|4899.9|4893.9|4899.9|4893.9|4902.3|4896.3|4899.8|4893.8|7
1710390000000|2024-03-14 04:20:00|4899.8|4893.8|4899.8|4893.8|4900.3|4894.3|4899.8|4893.8|0
1710390300000|2024-03-14 04:25:00|4899.9|4893.9|4902.7|4896.7|4902.8|4896.8|4899.3|4893.3|9
1710390600000|2024-03-14 04:30:00|4902.8|4896.8|4903.3|4897.3|4904.2|4898.2|4902.4|4896.4|8
1710390900000|2024-03-14 04:35:00|4901.8|4895.8|4904.3|4898.3|4904.3|4898.3|4901.8|4895.8|8
1710391200000|2024-03-14 04:40:00|4902.8|4896.8|4901.8|4895.8|4903.3|4897.3|4901.8|4895.8|22
1710391500000|2024-03-14 04:45:00|4902|4896|4901.8|4895.8|4902.8|4896.8|4901.3|4895.3|12
1710391800000|2024-03-14 04:50:00|4902.2|4896.2|4902.8|4896.8|4903.3|4897.3|4902.2|4896.2|2
1710392100000|2024-03-14 04:55:00|4902.5|4896.5|4902.8|4896.8|4903.3|4897.3|4902.3|4896.3|3
1710392400000|2024-03-14 05:00:00|4902.3|4896.3|4902.3|4896.3|4902.8|4896.8|4902.3|4896.3|1
1710392700000|2024-03-14 05:05:00|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|4902.3|4896.3|5
1710393000000|2024-03-14 05:10:00|4902.3|4896.3|4900.8|4894.8|4902.8|4896.8|4899.8|4893.8|13
1710393300000|2024-03-14 05:15:00|4900.7|4894.7|4901.5|4895.5|4901.8|4895.8|4900.5|4894.5|7
1710393600000|2024-03-14 05:20:00|4901|4895|4900.3|4894.3|4901|4895|4900.3|4894.3|1
1710393900000|2024-03-14 05:25:00|4899.3|4893.3|4899.3|4893.3|4900.3|4894.3|4899.3|4893.3|15
1710394200000|2024-03-14 05:30:00|4898.7|4892.7|4898.8|4892.8|4899.8|4893.8|4893.8|4887.8|63
1710394500000|2024-03-14 05:35:00|4899.3|4893.3|4899.8|4893.8|4899.8|4893.8|4894|4888|30
1710394800000|2024-03-14 05:40:00|4899.3|4893.3|4894.9|4888.9|4899.3|4893.3|4894.9|4888.9|25
1710395100000|2024-03-14 05:45:00|4894.4|4888.4|4893.9|4887.9|4895.4|4889.4|4891.9|4885.9|53
1710395400000|2024-03-14 05:50:00|4894.4|4888.4|4892.9|4886.9|4895.9|4889.9|4892.9|4886.9|17
1710395700000|2024-03-14 05:55:00|4892.4|4886.4|4897.9|4891.9|4898.4|4892.4|4891.9|4885.9|41
1710396000000|2024-03-14 06:00:00|4898.2|4892.2|4894.9|4888.9|4898.4|4892.4|4894.4|4888.4|20
1710396300000|2024-03-14 06:05:00|4895.2|4889.2|4895|4889|4896.4|4890.4|4893.4|4887.4|27
1710396600000|2024-03-14 06:10:00|4894.9|4888.9|4888.5|4882.5|4895.4|4889.4|4888.5|4882.5|118
1710396900000|2024-03-14 06:15:00|4888.9|4882.9|4887.9|4881.9|4890.4|4884.4|4885.9|4879.9|64
1710397200000|2024-03-14 06:20:00|4887.7|4881.7|4886.4|4880.4|4889.4|4883.4|4885.4|4879.4|13
1710397500000|2024-03-14 06:25:00|4886|4880|4890.4|4884.4|4893.4|4887.4|4885.4|4879.4|118
1710397800000|2024-03-14 06:30:00|4888.9|4882.9|4897|4891|4897.4|4891.4|4888.4|4882.4|58
1710398100000|2024-03-14 06:35:00|4897.4|4891.4|4897.4|4891.4|4899.4|4893.4|4894.5|4888.5|55
1710398400000|2024-03-14 06:40:00|4897.9|4891.9|4893.9|4887.9|4897.9|4891.9|4891.4|4885.4|19
1710398700000|2024-03-14 06:45:00|4894.2|4888.2|4894.5|4888.5|4894.5|4888.5|4892.4|4886.4|51
1710399000000|2024-03-14 06:50:00|4894.4|4888.4|4895|4889|4895.4|4889.4|4893.5|4887.5|36
1710399300000|2024-03-14 06:55:00|4894.7|4888.7|4894|4888|4895.5|4889.5|4894|4888|14
1710399600000|2024-03-14 07:00:00|4894.4|4888.4|4894.3|4888.3|4894.7|4888.7|4892.5|4886.5|55
1710399900000|2024-03-14 07:05:00|4894.2|4888.2|4895.2|4889.2|4897.8|4891.8|4893.3|4887.3|118
1710400200000|2024-03-14 07:10:00|4894.8|4888.8|4902.2|4896.2|4908.4|4902.4|4894.7|4888.7|291
1710400500000|2024-03-14 07:15:00|4902|4896|4904.1|4898.1|4905.1|4899.1|4901.2|4895.2|55
1710400800000|2024-03-14 07:20:00|4903.4|4897.4|4904.1|4898.1|4905.3|4899.3|4900.1|4894.1|33
1710401100000|2024-03-14 07:25:00|4903.7|4897.7|4905.1|4899.1|4905.1|4899.1|4903.4|4897.4|47
1710401400000|2024-03-14 07:30:00|4904.9|4898.9|4904.6|4898.6|4905.2|4899.2|4903.4|4897.4|71
1710401700000|2024-03-14 07:35:00|4904.2|4898.2|4903.6|4897.6|4904.7|4898.7|4903.4|4897.4|52
1710402000000|2024-03-14 07:40:00|4903.7|4897.7|4897.2|4891.2|4903.7|4897.7|4895.7|4889.7|36
1710402300000|2024-03-14 07:45:00|4897.6|4891.6|4898.6|4892.6|4899.6|4893.6|4895.6|4889.6|59
1710402600000|2024-03-14 07:50:00|4899.1|4893.1|4901.1|4895.1|4901.6|4895.6|4899.1|4893.1|22
1710402900000|2024-03-14 07:55:00|4900.6|4894.6|4898.2|4892.2|4901.6|4895.6|4894.1|4888.1|111
1710403200000|2024-03-14 08:00:00|4898.1|4892.1|4894.1|4888.1|4898.6|4892.6|4892.1|4886.1|155
1710403500000|2024-03-14 08:05:00|4894.2|4888.2|4895.2|4889.2|4898.7|4892.7|4891.7|4885.7|60
1710403800000|2024-03-14 08:10:00|4895.6|4889.6|4901.1|4895.1|4903.1|4897.1|4895.6|4889.6|45
1710404100000|2024-03-14 08:15:00|4901.4|4895.4|4891.4|4885.4|4901.6|4895.6|4890.6|4884.6|96
1710404400000|2024-03-14 08:20:00|4891.7|4885.7|4889.6|4883.6|4894.7|4888.7|4889.4|4883.4|93
1710404700000|2024-03-14 08:25:00|4889.4|4883.4|4893.7|4887.7|4893.7|4887.7|4889.4|4883.4|146
1710405000000|2024-03-14 08:30:00|4893.4|4887.4|4898.4|4892.4|4899.7|4893.7|4891.4|4885.4|48
1710405300000|2024-03-14 08:35:00|4897.4|4891.4|4901.7|4895.7|4902.4|4896.4|4896.7|4890.7|30
1710405600000|2024-03-14 08:40:00|4902.2|4896.2|4899.9|4893.9|4904.4|4898.4|4897.4|4891.4|77
1710405900000|2024-03-14 08:45:00|4900.4|4894.4|4900.4|4894.4|4900.9|4894.9|4897.7|4891.7|25
1710406200000|2024-03-14 08:50:00|4899.9|4893.9|4899.9|4893.9|4902.4|4896.4|4899.9|4893.9|24
1710406500000|2024-03-14 08:55:00|4900.3|4894.3|4899.4|4893.4|4900.8|4894.8|4898.5|4892.5|93
1710406800000|2024-03-14 09:00:00|4898.7|4892.7|4898.9|4892.9|4900.4|4894.4|4897.4|4891.4|29
1710407100000|2024-03-14 09:05:00|4899.8|4893.8|4900.9|4894.9|4900.9|4894.9|4899.8|4893.8|10
1710407400000|2024-03-14 09:10:00|4902.4|4896.4|4903.9|4897.9|4905.9|4899.9|4902.4|4896.4|22
1710407700000|2024-03-14 09:15:00|4904.3|4898.3|4903.9|4897.9|4904.4|4898.4|4900.4|4894.4|21
1710408000000|2024-03-14 09:20:00|4904.4|4898.4|4906.4|4900.4|4907.4|4901.4|4903.9|4897.9|26
1710408300000|2024-03-14 09:25:00|4906.8|4900.8|4909.4|4903.4|4910.8|4904.8|4906.8|4900.8|103
1710408600000|2024-03-14 09:30:00|4909.8|4903.8|4913.4|4907.4|4914.4|4908.4|4909.8|4903.8|38
1710408900000|2024-03-14 09:35:00|4912.9|4906.9|4917.3|4911.3|4917.6|4911.6|4912.4|4906.4|79
1710409200000|2024-03-14 09:40:00|4916.4|4910.4|4917.4|4911.4|4919.8|4913.8|4916.4|4910.4|51
1710409500000|2024-03-14 09:45:00|4917|4911|4915.8|4909.8|4917|4911|4913.8|4907.8|47
1710409800000|2024-03-14 09:50:00|4915.9|4909.9|4914.3|4908.3|4918.8|4912.8|4913.8|4907.8|28
1710410100000|2024-03-14 09:55:00|4914.8|4908.8|4912.4|4906.4|4917.1|4911.1|4909.9|4903.9|43
1710410400000|2024-03-14 10:00:00|4912.1|4906.1|4908.4|4902.4|4914.8|4908.8|4907.4|4901.4|30
1710410700000|2024-03-14 10:05:00|4908.3|4902.3|4908.2|4902.2|4912.3|4906.3|4906.5|4900.5|71
1710411000000|2024-03-14 10:10:00|4907.8|4901.8|4904.2|4898.2|4909.2|4903.2|4903.8|4897.8|68
1710411300000|2024-03-14 10:15:00|4904.3|4898.3|4908.9|4902.9|4908.9|4902.9|4903.7|4897.7|79
1710411600000|2024-03-14 10:20:00|4907.9|4901.9|4903.8|4897.8|4907.9|4901.9|4903.7|4897.7|73
1710411900000|2024-03-14 10:25:00|4903.9|4897.9|4906.7|4900.7|4906.7|4900.7|4903.8|4897.8|241
1710412200000|2024-03-14 10:30:00|4906.8|4900.8|4903.3|4897.3|4906.8|4900.8|4903|4897|84
1710412500000|2024-03-14 10:35:00|4903|4897|4904.5|4898.5|4904.8|4898.8|4903|4897|31
1710412800000|2024-03-14 10:40:00|4904.1|4898.1|4902.5|4896.5|4905.8|4899.8|4901.8|4895.8|48
1710413100000|2024-03-14 10:45:00|4902.8|4896.8|4900.2|4894.2|4904.8|4898.8|4900.2|4894.2|68
1710413400000|2024-03-14 10:50:00|4900.3|4894.3|4901.7|4895.7|4904.8|4898.8|4900.2|4894.2|65
1710413700000|2024-03-14 10:55:00|4901.8|4895.8|4900.8|4894.8|4903.8|4897.8|4900.5|4894.5|47
1710414000000|2024-03-14 11:00:00|4901.5|4895.5|4900.8|4894.8|4904.2|4898.2|4899.5|4893.5|70
1710414300000|2024-03-14 11:05:00|4901.3|4895.3|4896.7|4890.7|4903.2|4897.2|4896.7|4890.7|168
1710414600000|2024-03-14 11:10:00|4896.5|4890.5|4894.8|4888.8|4896.8|4890.8|4891.7|4885.7|97
1710414900000|2024-03-14 11:15:00|4895.2|4889.2|4891.2|4885.2|4895.2|4889.2|4888.7|4882.7|57
1710415200000|2024-03-14 11:20:00|4891.6|4885.6|4892.8|4886.8|4893.8|4887.8|4890.7|4884.7|60
1710415500000|2024-03-14 11:25:00|4893.8|4887.8|4895.2|4889.2|4896.3|4890.3|4893.2|4887.2|56
1710415800000|2024-03-14 11:30:00|4895.3|4889.3|4896.8|4890.8|4898.3|4892.3|4895.2|4889.2|63
1710416100000|2024-03-14 11:35:00|4895.8|4889.8|4893.2|4887.2|4895.8|4889.8|4891.9|4885.9|86
1710416400000|2024-03-14 11:40:00|4894.6|4888.6|4893.9|4887.9|4895.6|4889.6|4891.9|4885.9|77
1710416700000|2024-03-14 11:45:00|4894.2|4888.2|4889.9|4883.9|4894.7|4888.7|4889.9|4883.9|57
1710417000000|2024-03-14 11:50:00|4890.7|4884.7|4888.9|4882.9|4891.4|4885.4|4888.6|4882.6|88
1710417300000|2024-03-14 11:55:00|4889.4|4883.4|4889.2|4883.2|4890.7|4884.7|4888.4|4882.4|60
1710417600000|2024-03-14 12:00:00|4889.7|4883.7|4883.7|4877.7|4889.7|4883.7|4883.7|4877.7|81
1710417900000|2024-03-14 12:05:00|4882.2|4876.2|4873.2|4867.2|4882.6|4876.6|4870.9|4864.9|127
1710418200000|2024-03-14 12:10:00|4872.9|4866.9|4870.5|4864.5|4877|4871|4868.9|4862.9|96
1710418500000|2024-03-14 12:15:00|4870.9|4864.9|4873.9|4867.9|4873.9|4867.9|4870.5|4864.5|109
1710418800000|2024-03-14 12:20:00|4874.2|4868.2|4865.2|4859.2|4877|4871|4865.2|4859.2|209
1710419100000|2024-03-14 12:25:00|4865|4859|4865.4|4859.4|4869.4|4863.4|4865|4859|50
1710419400000|2024-03-14 12:30:00|4865.7|4859.7|4862.9|4856.9|4870.9|4864.9|4859|4853|308
1710419700000|2024-03-14 12:35:00|4863|4857|4859.1|4853.1|4866.9|4860.9|4858.1|4852.1|107
1710420000000|2024-03-14 12:40:00|4859.6|4853.6|4859.1|4853.1|4862.6|4856.6|4857.1|4851.1|213
1710423000000|2024-03-14 13:30:00|4867|4861|4879.6|4873.6|4896.8|4890.8|4864.5|4858.5|2118
1710423300000|2024-03-14 13:35:00|4880|4874|4867.1|4861.1|4893.8|4887.8|4866.8|4860.8|1246
1710423600000|2024-03-14 13:40:00|4867.5|4861.5|4878.1|4872.1|4884|4878|4865.6|4859.6|711
1710423900000|2024-03-14 13:45:00|4879.6|4873.6|4879.6|4873.6|4905.6|4899.6|4878.8|4872.8|1192
1710424200000|2024-03-14 13:50:00|4878.8|4872.8|4900.4|4894.4|4907.1|4901.1|4876.6|4870.6|1370
1710424500000|2024-03-14 13:55:00|4900.6|4894.6|4898.4|4892.4|4909.9|4903.9|4895.1|4889.1|606
1710424800000|2024-03-14 14:00:00|4899.4|4893.4|4914.4|4908.4|4915.8|4909.8|4895.1|4889.1|879
1710425100000|2024-03-14 14:05:00|4915.1|4909.1|4907.6|4901.6|4921.1|4915.1|4906.1|4900.1|966
1710425400000|2024-03-14 14:10:00|4908.3|4902.3|4905.7|4899.7|4913.9|4907.9|4904.2|4898.2|921
1710425700000|2024-03-14 14:15:00|4906.4|4900.4|4927.7|4921.7|4932.2|4926.2|4905.2|4899.2|1015
1710426000000|2024-03-14 14:20:00|4927.5|4921.5|4924.4|4918.4|4943.7|4937.7|4923.7|4917.7|1205
1710426300000|2024-03-14 14:25:00|4925.2|4919.2|4926|4920|4937.2|4931.2|4923.7|4917.7|830
1710426600000|2024-03-14 14:30:00|4927.1|4921.1|4931.2|4925.2|4932.7|4926.7|4919.2|4913.2|804
1710426900000|2024-03-14 14:35:00|4930.2|4924.2|4931|4925|4935.7|4929.7|4926.2|4920.2|795
1710427200000|2024-03-14 14:40:00|4931.4|4925.4|4927|4921|4931.5|4925.5|4922.5|4916.5|639
1710427500000|2024-03-14 14:45:00|4927.4|4921.4|4938.2|4932.2|4941.4|4935.4|4927.4|4921.4|804
1710427800000|2024-03-14 14:50:00|4939.3|4933.3|4932|4926|4941.4|4935.4|4924.2|4918.2|849
1710428100000|2024-03-14 14:55:00|4932.5|4926.5|4931.8|4925.8|4936|4930|4929.2|4923.2|569
1710428400000|2024-03-14 15:00:00|4932.1|4926.1|4902.5|4896.5|4933.8|4927.8|4902.5|4896.5|1000
1710428700000|2024-03-14 15:05:00|4902|4896|4910.4|4904.4|4913.4|4907.4|4897|4891|691
1710429000000|2024-03-14 15:10:00|4909.4|4903.4|4910.5|4904.5|4914.4|4908.4|4904.5|4898.5|307
1710429300000|2024-03-14 15:15:00|4911.4|4905.4|4906.8|4900.8|4912.4|4906.4|4899.4|4893.4|407
1710429600000|2024-03-14 15:20:00|4906.4|4900.4|4898.6|4892.6|4912.3|4906.3|4897.6|4891.6|549
1710429900000|2024-03-14 15:25:00|4898.7|4892.7|4891.4|4885.4|4903.8|4897.8|4890.6|4884.6|487
1710430200000|2024-03-14 15:30:00|4891.3|4885.3|4882.4|4876.4|4891.4|4885.4|4881.4|4875.4|803
1710430500000|2024-03-14 15:35:00|4882.6|4876.6|4877.4|4871.4|4893.8|4887.8|4876.1|4870.1|654
1710430800000|2024-03-14 15:40:00|4877.8|4871.8|4864.4|4858.4|4880.9|4874.9|4864.3|4858.3|1303
1710431100000|2024-03-14 15:45:00|4864.8|4858.8|4874.8|4868.8|4879.9|4873.9|4864.8|4858.8|522
1710431400000|2024-03-14 15:50:00|4875.1|4869.1|4866.4|4860.4|4875.4|4869.4|4865.3|4859.3|402
1710431700000|2024-03-14 15:55:00|4866.1|4860.1|4865.4|4859.4|4870.3|4864.3|4862.3|4856.3|415
1710432000000|2024-03-14 16:00:00|4866.4|4860.4|4861.4|4855.4|4868.4|4862.4|4854.1|4848.1|777
1710432300000|2024-03-14 16:05:00|4862.4|4856.4|4860.9|4854.9|4862.4|4856.4|4856.3|4850.3|380
1710432600000|2024-03-14 16:10:00|4860.8|4854.8|4867.4|4861.4|4867.4|4861.4|4860.8|4854.8|357
1710432900000|2024-03-14 16:15:00|4867.3|4861.3|4863.4|4857.4|4870.1|4864.1|4863.4|4857.4|474
1710433200000|2024-03-14 16:20:00|4863.3|4857.3|4860.7|4854.7|4866.6|4860.6|4858.6|4852.6|379
1710433500000|2024-03-14 16:25:00|4861.1|4855.1|4867.4|4861.4|4870.2|4864.2|4860.6|4854.6|622
1710433800000|2024-03-14 16:30:00|4867.3|4861.3|4860.7|4854.7|4871.7|4865.7|4860.6|4854.6|445
1710434100000|2024-03-14 16:35:00|4860.3|4854.3|4861|4855|4863.6|4857.6|4857.5|4851.5|575
1710434400000|2024-03-14 16:40:00|4861.3|4855.3|4858.5|4852.5|4861.5|4855.5|4856.3|4850.3|487
1710434700000|2024-03-14 16:45:00|4858.6|4852.6|4871.3|4865.3|4871.5|4865.5|4858.3|4852.3|355
1710435000000|2024-03-14 16:50:00|4872.3|4866.3|4868.7|4862.7|4874.8|4868.8|4868.2|4862.2|1107
1710435300000|2024-03-14 16:55:00|4869.2|4863.2|4874.2|4868.2|4878.3|4872.3|4869.2|4863.2|585
1710435600000|2024-03-14 17:00:00|4874.3|4868.3|4870.5|4864.5|4877.2|4871.2|4869.2|4863.2|481
1710435900000|2024-03-14 17:05:00|4871|4865|4869.7|4863.7|4874.2|4868.2|4867|4861|407
1710436200000|2024-03-14 17:10:00|4869.5|4863.5|4866.5|4860.5|4870.2|4864.2|4864|4858|219
1710436500000|2024-03-14 17:15:00|4867|4861|4858|4852|4867.2|4861.2|4857|4851|293
1710436800000|2024-03-14 17:20:00|4857.3|4851.3|4853.7|4847.7|4858|4852|4852.2|4846.2|424
1710437100000|2024-03-14 17:25:00|4853.5|4847.5|4855.2|4849.2|4857.5|4851.5|4850|4844|373
1710437400000|2024-03-14 17:30:00|4855.3|4849.3|4851.7|4845.7|4857.3|4851.3|4849|4843|591
1710437700000|2024-03-14 17:35:00|4851.2|4845.2|4848.2|4842.2|4851.2|4845.2|4846.2|4840.2|287
1710438000000|2024-03-14 17:40:00|4848.5|4842.5|4848.3|4842.3|4851.1|4845.1|4847.2|4841.2|315
1710438300000|2024-03-14 17:45:00|4848.2|4842.2|4851.3|4845.3|4854.3|4848.3|4846.1|4840.1|356
1710438600000|2024-03-14 17:50:00|4851.8|4845.8|4861.4|4855.4|4863|4857|4850.3|4844.3|400
1710438900000|2024-03-14 17:55:00|4860.6|4854.6|4865.9|4859.9|4866.4|4860.4|4858.5|4852.5|390
1710439200000|2024-03-14 18:00:00|4865.5|4859.5|4865|4859|4872.6|4866.6|4865|4859|661
1710439500000|2024-03-14 18:05:00|4864.5|4858.5|4862.9|4856.9|4866|4860|4857.7|4851.7|833
1710439800000|2024-03-14 18:10:00|4863|4857|4856.9|4850.9|4863.5|4857.5|4852.3|4846.3|2711
1710440100000|2024-03-14 18:15:00|4856.4|4850.4|4858.9|4852.9|4859.9|4853.9|4854.7|4848.7|1164
1710460800000|2024-03-15 00:00:00|4851.6|4845.6|4843.7|4837.7|4853.6|4847.6|4835.1|4829.1|230
1710461100000|2024-03-15 00:05:00|4844.1|4838.1|4844.6|4838.6|4844.6|4838.6|4836.9|4830.9|59
1710461400000|2024-03-15 00:10:00|4844.7|4838.7|4846.9|4840.9|4847.4|4841.4|4843.7|4837.7|228
1710461700000|2024-03-15 00:15:00|4846.4|4840.4|4852.9|4846.9|4852.9|4846.9|4844.9|4838.9|50
1710462000000|2024-03-15 00:20:00|4852.8|4846.8|4852.4|4846.4|4852.8|4846.8|4850.3|4844.3|332
1710462300000|2024-03-15 00:25:00|4851.8|4845.8|4853.9|4847.9|4854.4|4848.4|4849.4|4843.4|123
1710462600000|2024-03-15 00:30:00|4854.9|4848.9|4853.8|4847.8|4854.9|4848.9|4852.9|4846.9|22
1710462900000|2024-03-15 00:35:00|4853.3|4847.3|4851.9|4845.9|4853.3|4847.3|4851.8|4845.8|2
1710463200000|2024-03-15 00:40:00|4851.8|4845.8|4853.4|4847.4|4853.4|4847.4|4851.8|4845.8|5
1710463500000|2024-03-15 00:45:00|4852.9|4846.9|4850.4|4844.4|4852.9|4846.9|4850.3|4844.3|3
1710463800000|2024-03-15 00:50:00|4850.6|4844.6|4856.4|4850.4|4856.4|4850.4|4850.6|4844.6|16
1710464100000|2024-03-15 00:55:00|4856.3|4850.3|4859|4853|4859|4853|4856.3|4850.3|34
1710464400000|2024-03-15 01:00:00|4859.5|4853.5|4859|4853|4862.5|4856.5|4858.5|4852.5|128
1710464700000|2024-03-15 01:05:00|4858.6|4852.6|4851.8|4845.8|4858.8|4852.8|4851.5|4845.5|77
1710465000000|2024-03-15 01:10:00|4852.3|4846.3|4859|4853|4861.5|4855.5|4852.3|4846.3|44
1710465300000|2024-03-15 01:15:00|4858.5|4852.5|4862.5|4856.5|4863.1|4857.1|4857.6|4851.6|14
1710465600000|2024-03-15 01:20:00|4862.3|4856.3|4862.7|4856.7|4863|4857|4859.3|4853.3|22
1710465900000|2024-03-15 01:25:00|4863.2|4857.2|4860.7|4854.7|4864.2|4858.2|4859.2|4853.2|12
1710466200000|2024-03-15 01:30:00|4860.5|4854.5|4861.7|4855.7|4865.2|4859.2|4859.7|4853.7|20
1710466500000|2024-03-15 01:35:00|4861.2|4855.2|4859.2|4853.2|4861.2|4855.2|4857.2|4851.2|22
1710466800000|2024-03-15 01:40:00|4859.7|4853.7|4858.7|4852.7|4860.2|4854.2|4856.7|4850.7|18
1710467100000|2024-03-15 01:45:00|4858.2|4852.2|4856.5|4850.5|4858.7|4852.7|4854.8|4848.8|13
1710467400000|2024-03-15 01:50:00|4856.7|4850.7|4855.7|4849.7|4856.7|4850.7|4854.2|4848.2|18
1710467700000|2024-03-15 01:55:00|4856.7|4850.7|4857.2|4851.2|4860.2|4854.2|4855.8|4849.8|18
1710468000000|2024-03-15 02:00:00|4858.2|4852.2|4848.3|4842.3|4858.2|4852.2|4846.2|4840.2|56
1710468300000|2024-03-15 02:05:00|4848.2|4842.2|4850.1|4844.1|4852.5|4846.5|4848.2|4842.2|34
1710468600000|2024-03-15 02:10:00|4851.2|4845.2|4851.7|4845.7|4851.8|4845.8|4849.5|4843.5|20
1710468900000|2024-03-15 02:15:00|4851.8|4845.8|4847.3|4841.3|4851.8|4845.8|4847.2|4841.2|9
1710469200000|2024-03-15 02:20:00|4847.2|4841.2|4852.5|4846.5|4853.5|4847.5|4847.2|4841.2|18
1710469500000|2024-03-15 02:25:00|4852.4|4846.4|4853.2|4847.2|4853.5|4847.5|4852.4|4846.4|6
1710469800000|2024-03-15 02:30:00|4853.4|4847.4|4857.6|4851.6|4857.7|4851.7|4852.4|4846.4|22
1710470100000|2024-03-15 02:35:00|4857.2|4851.2|4853.7|4847.7|4857.2|4851.2|4853.7|4847.7|46
1710470400000|2024-03-15 02:40:00|4853.4|4847.4|4851.9|4845.9|4856.7|4850.7|4851|4845|44
1710470700000|2024-03-15 02:45:00|4851|4845|4854.5|4848.5|4857.5|4851.5|4851|4845|15
1710471000000|2024-03-15 02:50:00|4855|4849|4853.5|4847.5|4855.5|4849.5|4852.5|4846.5|20
1710471300000|2024-03-15 02:55:00|4853.2|4847.2|4852|4846|4853.2|4847.2|4851|4845|3
1710471600000|2024-03-15 03:00:00|4851.9|4845.9|4853|4847|4856|4850|4851|4845|28
1710471900000|2024-03-15 03:05:00|4852.5|4846.5|4856|4850|4856|4850|4852.5|4846.5|10
1710472200000|2024-03-15 03:10:00|4855.5|4849.5|4854|4848|4857.4|4851.4|4852.9|4846.9|10
1710472500000|2024-03-15 03:15:00|4854.4|4848.4|4860.4|4854.4|4861.4|4855.4|4853.9|4847.9|20
1710472800000|2024-03-15 03:20:00|4859.4|4853.4|4859.9|4853.9|4860.4|4854.4|4858.4|4852.4|15
1710473100000|2024-03-15 03:25:00|4859.5|4853.5|4852.5|4846.5|4859.7|4853.7|4852.5|4846.5|27
1710473400000|2024-03-15 03:30:00|4853.7|4847.7|4853.9|4847.9|4855.2|4849.2|4853.2|4847.2|15
1710473700000|2024-03-15 03:35:00|4852.9|4846.9|4852.5|4846.5|4853.4|4847.4|4851.8|4845.8|2
1710474000000|2024-03-15 03:40:00|4853|4847|4852.2|4846.2|4853.4|4847.4|4852.2|4846.2|7
1710474300000|2024-03-15 03:45:00|4852.5|4846.5|4851.7|4845.7|4852.7|4846.7|4851.7|4845.7|4
1710474600000|2024-03-15 03:50:00|4851|4845|4853.6|4847.6|4853.6|4847.6|4850.7|4844.7|9
1710474900000|2024-03-15 03:55:00|4853.4|4847.4|4853.2|4847.2|4853.6|4847.6|4852.9|4846.9|2
1710475200000|2024-03-15 04:00:00|4853.1|4847.1|4853.6|4847.6|4853.6|4847.6|4853.1|4847.1|0
1710475500000|2024-03-15 04:05:00|4853.4|4847.4|4853.6|4847.6|4853.6|4847.6|4852.9|4846.9|2
1710475800000|2024-03-15 04:10:00|4853.1|4847.1|4853.9|4847.9|4854.6|4848.6|4852.9|4846.9|6
1710476100000|2024-03-15 04:15:00|4854.1|4848.1|4856.8|4850.8|4856.9|4850.9|4853.8|4847.8|11
1710476400000|2024-03-15 04:20:00|4856.9|4850.9|4855.3|4849.3|4857.8|4851.8|4855.3|4849.3|5
1710476700000|2024-03-15 04:25:00|4854.9|4848.9|4854.1|4848.1|4855.6|4849.6|4853.9|4847.9|3
1710477000000|2024-03-15 04:30:00|4853.9|4847.9|4854.9|4848.9|4855.4|4849.4|4853.9|4847.9|5
1710477300000|2024-03-15 04:35:00|4855.1|4849.1|4859.1|4853.1|4860.1|4854.1|4855.1|4849.1|20
1710477600000|2024-03-15 04:40:00|4858.9|4852.9|4859.1|4853.1|4859.1|4853.1|4858.1|4852.1|3
1710477900000|2024-03-15 04:45:00|4859.4|4853.4|4859.2|4853.2|4860.1|4854.1|4859.1|4853.1|1
1710478200000|2024-03-15 04:50:00|4859.1|4853.1|4857.9|4851.9|4859.6|4853.6|4857.9|4851.9|3
1710478500000|2024-03-15 04:55:00|4858.1|4852.1|4858.1|4852.1|4858.4|4852.4|4857.4|4851.4|4
1710478800000|2024-03-15 05:00:00|4858.4|4852.4|4858.1|4852.1|4859.1|4853.1|4858.1|4852.1|1
1710479100000|2024-03-15 05:05:00|4857.7|4851.7|4855.1|4849.1|4857.7|4851.7|4854.6|4848.6|13
1710479400000|2024-03-15 05:10:00|4855.4|4849.4|4857.1|4851.1|4857.4|4851.4|4855.4|4849.4|5
1710479700000|2024-03-15 05:15:00|4857.2|4851.2|4859.5|4853.5|4859.5|4853.5|4857.2|4851.2|14
1710480000000|2024-03-15 05:20:00|4859.1|4853.1|4858.1|4852.1|4859.5|4853.5|4857.8|4851.8|5
1710480300000|2024-03-15 05:25:00|4857.5|4851.5|4858.1|4852.1|4858.1|4852.1|4857.5|4851.5|1
1710480600000|2024-03-15 05:30:00|4858.5|4852.5|4863.1|4857.1|4864.1|4858.1|4858.5|4852.5|41
1710480900000|2024-03-15 05:35:00|4863|4857|4860|4854|4865.1|4859.1|4859|4853|15
1710481200000|2024-03-15 05:40:00|4859.5|4853.5|4862.1|4856.1|4863.5|4857.5|4859|4853|12
1710481500000|2024-03-15 05:45:00|4862.5|4856.5|4864.5|4858.5|4865.1|4859.1|4862.5|4856.5|4
1710481800000|2024-03-15 05:50:00|4864.1|4858.1|4866|4860|4867|4861|4863|4857|28
1710482100000|2024-03-15 05:55:00|4866.1|4860.1|4864.5|4858.5|4867.3|4861.3|4863.5|4857.5|10
1710482400000|2024-03-15 06:00:00|4864.1|4858.1|4865|4859|4865|4859|4861.1|4855.1|6
1710482700000|2024-03-15 06:05:00|4864.1|4858.1|4864.5|4858.5|4866.5|4860.5|4864|4858|11
1710483000000|2024-03-15 06:10:00|4864|4858|4861|4855|4864|4858|4858.6|4852.6|10
1710483300000|2024-03-15 06:15:00|4861.5|4855.5|4864.5|4858.5|4864.5|4858.5|4861|4855|22
1710483600000|2024-03-15 06:20:00|4864.1|4858.1|4861.5|4855.5|4865.5|4859.5|4859.5|4853.5|47
1710483900000|2024-03-15 06:25:00|4861.6|4855.6|4867.3|4861.3|4867.3|4861.3|4861.6|4855.6|13
1710484200000|2024-03-15 06:30:00|4868.5|4862.5|4867.1|4861.1|4870.2|4864.2|4864.5|4858.5|70
1710484500000|2024-03-15 06:35:00|4867|4861|4860|4854|4868.6|4862.6|4860|4854|50
1710484800000|2024-03-15 06:40:00|4859.6|4853.6|4861.5|4855.5|4862.5|4856.5|4858.6|4852.6|41
1710485100000|2024-03-15 06:45:00|4861.6|4855.6|4849.3|4843.3|4861.6|4855.6|4846.3|4840.3|175
1710485400000|2024-03-15 06:50:00|4850.3|4844.3|4851|4845|4851.7|4845.7|4847.7|4841.7|79
1710485700000|2024-03-15 06:55:00|4850.7|4844.7|4853.5|4847.5|4855.7|4849.7|4850.5|4844.5|63
1710486000000|2024-03-15 07:00:00|4853.2|4847.2|4852.5|4846.5|4856.2|4850.2|4851.5|4845.5|37
1710486300000|2024-03-15 07:05:00|4853.2|4847.2|4845.2|4839.2|4853.2|4847.2|4845|4839|60
1710486600000|2024-03-15 07:10:00|4845.5|4839.5|4850.3|4844.3|4850.3|4844.3|4844.8|4838.8|173
1710486900000|2024-03-15 07:15:00|4850.8|4844.8|4851.7|4845.7|4852.3|4846.3|4847.7|4841.7|22
1710487200000|2024-03-15 07:20:00|4853.3|4847.3|4838.8|4832.8|4853.3|4847.3|4838.8|4832.8|157
1710487500000|2024-03-15 07:25:00|4839.3|4833.3|4845.7|4839.7|4845.8|4839.8|4838.8|4832.8|75
1710487800000|2024-03-15 07:30:00|4845|4839|4852.2|4846.2|4852.3|4846.3|4844.7|4838.7|77
1710488100000|2024-03-15 07:35:00|4851.7|4845.7|4853.2|4847.2|4854.3|4848.3|4850.7|4844.7|15
1710488400000|2024-03-15 07:40:00|4852.7|4846.7|4857.3|4851.3|4857.7|4851.7|4852.7|4846.7|17
1710488700000|2024-03-15 07:45:00|4856.7|4850.7|4854.7|4848.7|4858.3|4852.3|4853.7|4847.7|10
1710489000000|2024-03-15 07:50:00|4854.2|4848.2|4849.2|4843.2|4854.2|4848.2|4849.2|4843.2|16
1710489300000|2024-03-15 07:55:00|4848.7|4842.7|4850.2|4844.2|4853.2|4847.2|4848.7|4842.7|24
1710489600000|2024-03-15 08:00:00|4850.7|4844.7|4853.7|4847.7|4855.3|4849.3|4850.2|4844.2|40
1710489900000|2024-03-15 08:05:00|4853.3|4847.3|4854.3|4848.3|4855.7|4849.7|4852.8|4846.8|14
1710490200000|2024-03-15 08:10:00|4854.7|4848.7|4854.4|4848.4|4857.7|4851.7|4852.7|4846.7|16
1710490500000|2024-03-15 08:15:00|4853.9|4847.9|4853.4|4847.4|4854.9|4848.9|4852.7|4846.7|22
1710490800000|2024-03-15 08:20:00|4853.7|4847.7|4855.4|4849.4|4858.9|4852.9|4853.7|4847.7|29
1710491100000|2024-03-15 08:25:00|4855.7|4849.7|4847.9|4841.9|4855.7|4849.7|4844.2|4838.2|114
1710491400000|2024-03-15 08:30:00|4848.2|4842.2|4835.5|4829.5|4851.7|4845.7|4834.5|4828.5|195
1710491700000|2024-03-15 08:35:00|4837.2|4831.2|4839.7|4833.7|4839.7|4833.7|4834.2|4828.2|109
1710492000000|2024-03-15 08:40:00|4839.2|4833.2|4832.5|4826.5|4841|4835|4831.7|4825.7|172
1710492300000|2024-03-15 08:45:00|4833.2|4827.2|4832|4826|4834.2|4828.2|4831|4825|58
1710492600000|2024-03-15 08:50:00|4832.2|4826.2|4828.2|4822.2|4832.2|4826.2|4827.7|4821.7|155
1710492900000|2024-03-15 08:55:00|4827.2|4821.2|4822.5|4816.5|4831|4825|4822|4816|164
1710493200000|2024-03-15 09:00:00|4822.7|4816.7|4821.4|4815.4|4825.2|4819.2|4819.9|4813.9|304
1710493500000|2024-03-15 09:05:00|4821.5|4815.5|4817|4811|4823|4817|4815.5|4809.5|114
1710493800000|2024-03-15 09:10:00|4816.9|4810.9|4811.4|4805.4|4817|4811|4809.6|4803.6|194
1710494100000|2024-03-15 09:15:00|4811.5|4805.5|4812|4806|4813.2|4807.2|4809.9|4803.9|63
1710494400000|2024-03-15 09:20:00|4811.5|4805.5|4811.5|4805.5|4812.4|4806.4|4805.4|4799.4|105
1710494700000|2024-03-15 09:25:00|4811|4805|4810.4|4804.4|4812.9|4806.9|4806.5|4800.5|77
1710495000000|2024-03-15 09:30:00|4810.5|4804.5|4810|4804|4812.9|4806.9|4808|4802|79
1710495300000|2024-03-15 09:35:00|4810.5|4804.5|4812.4|4806.4|4812.9|4806.9|4809.5|4803.5|47
1710495600000|2024-03-15 09:40:00|4812.3|4806.3|4812.4|4806.4|4813.6|4807.6|4810.3|4804.3|63
1710495900000|2024-03-15 09:45:00|4811.9|4805.9|4814.7|4808.7|4815.1|4809.1|4810.4|4804.4|37
1710496200000|2024-03-15 09:50:00|4814.6|4808.6|4817.7|4811.7|4818.8|4812.8|4812.1|4806.1|139
1710496500000|2024-03-15 09:55:00|4818.1|4812.1|4816.7|4810.7|4819.2|4813.2|4814.1|4808.1|45
1710496800000|2024-03-15 10:00:00|4816.4|4810.4|4816.4|4810.4|4821.1|4815.1|4815.4|4809.4|94
1710497100000|2024-03-15 10:05:00|4816.1|4810.1|4813.9|4807.9|4817.1|4811.1|4813.9|4807.9|25
1710497400000|2024-03-15 10:10:00|4814.1|4808.1|4814.4|4808.4|4816.4|4810.4|4813.9|4807.9|50
1710497700000|2024-03-15 10:15:00|4814.6|4808.6|4811.6|4805.6|4814.6|4808.6|4810.1|4804.1|30
1710498000000|2024-03-15 10:20:00|4812.1|4806.1|4810.6|4804.6|4812.4|4806.4|4810.1|4804.1|23
1710498300000|2024-03-15 10:25:00|4810.1|4804.1|4811.1|4805.1|4812.1|4806.1|4809.7|4803.7|33
1710498600000|2024-03-15 10:30:00|4810.1|4804.1|4808.1|4802.1|4812.1|4806.1|4808.1|4802.1|43
1710498900000|2024-03-15 10:35:00|4807.9|4801.9|4807.7|4801.7|4809.1|4803.1|4807.1|4801.1|48
1710499200000|2024-03-15 10:40:00|4807.2|4801.2|4809.1|4803.1|4809.1|4803.1|4807.1|4801.1|36
1710499500000|2024-03-15 10:45:00|4809.4|4803.4|4808.6|4802.6|4812.1|4806.1|4807.9|4801.9|70
1710499800000|2024-03-15 10:50:00|4808.2|4802.2|4808.4|4802.4|4810.1|4804.1|4806.9|4800.9|64
1710500100000|2024-03-15 10:55:00|4808.6|4802.6|4810.1|4804.1|4810.1|4804.1|4807.4|4801.4|22
1710500400000|2024-03-15 11:00:00|4810.4|4804.4|4810.5|4804.5|4813.8|4807.8|4809.4|4803.4|98
1710500700000|2024-03-15 11:05:00|4810.8|4804.8|4807.5|4801.5|4812|4806|4807.3|4801.3|57
1710501000000|2024-03-15 11:10:00|4808.1|4802.1|4808|4802|4808.1|4802.1|4805.8|4799.8|31
1710501300000|2024-03-15 11:15:00|4808.1|4802.1|4809.5|4803.5|4810.1|4804.1|4807.1|4801.1|33
1710501600000|2024-03-15 11:20:00|4810.1|4804.1|4810.1|4804.1|4810.8|4804.8|4808.5|4802.5|43
1710501900000|2024-03-15 11:25:00|4810.3|4804.3|4810.1|4804.1|4812.5|4806.5|4810.1|4804.1|50
1710502200000|2024-03-15 11:30:00|4809.1|4803.1|4812.1|4806.1|4812.1|4806.1|4809.1|4803.1|34
1710502500000|2024-03-15 11:35:00|4812.8|4806.8|4808.5|4802.5|4813.1|4807.1|4807.1|4801.1|45
1710502800000|2024-03-15 11:40:00|4808.1|4802.1|4809.8|4803.8|4811.1|4805.1|4807.3|4801.3|23
1710503100000|2024-03-15 11:45:00|4810.1|4804.1|4808.1|4802.1|4810.1|4804.1|4808.1|4802.1|6
1710503400000|2024-03-15 11:50:00|4808.6|4802.6|4806.6|4800.6|4808.6|4802.6|4806.1|4800.1|18
1710503700000|2024-03-15 11:55:00|4806.3|4800.3|4806.6|4800.6|4807.1|4801.1|4805.5|4799.5|37
1710504000000|2024-03-15 12:00:00|4806.3|4800.3|4806.8|4800.8|4809.8|4803.8|4806.1|4800.1|109
1710504300000|2024-03-15 12:05:00|4807.1|4801.1|4803.8|4797.8|4807.1|4801.1|4803.3|4797.3|151
1710504600000|2024-03-15 12:10:00|4804.1|4798.1|4804.8|4798.8|4805.1|4799.1|4801.8|4795.8|86
1710504900000|2024-03-15 12:15:00|4804.6|4798.6|4806.1|4800.1|4806.1|4800.1|4803|4797|29
1710505200000|2024-03-15 12:20:00|4805.8|4799.8|4801.1|4795.1|4806.1|4800.1|4800.1|4794.1|113
1710505500000|2024-03-15 12:25:00|4800.5|4794.5|4795.2|4789.2|4802|4796|4795.2|4789.2|209
1710505800000|2024-03-15 12:30:00|4795.3|4789.3|4797.8|4791.8|4799.8|4793.8|4795.2|4789.2|107
1710506100000|2024-03-15 12:35:00|4798.2|4792.2|4797.7|4791.7|4802|4796|4796.5|4790.5|97
1710506400000|2024-03-15 12:40:00|4798|4792|4802.5|4796.5|4803.2|4797.2|4797.5|4791.5|98
1710509400000|2024-03-15 13:30:00|4796.7|4790.7|4807.3|4801.3|4828.7|4822.7|4796.2|4790.2|2047
1710509700000|2024-03-15 13:35:00|4807.2|4801.2|4811.9|4805.9|4819.9|4813.9|4806.2|4800.2|713
1710510000000|2024-03-15 13:40:00|4812.2|4806.2|4801.5|4795.5|4815.5|4809.5|4800|4794|500
1710510300000|2024-03-15 13:45:00|4802.2|4796.2|4806.2|4800.2|4810.2|4804.2|4801.2|4795.2|462
1710510600000|2024-03-15 13:50:00|4805.2|4799.2|4811.5|4805.5|4818.4|4812.4|4805.2|4799.2|392
1710510900000|2024-03-15 13:55:00|4811.9|4805.9|4796.4|4790.4|4817.2|4811.2|4794.7|4788.7|338
1710511200000|2024-03-15 14:00:00|4796.7|4790.7|4808.2|4802.2|4809.6|4803.6|4796.2|4790.2|390
1710511500000|2024-03-15 14:05:00|4807.2|4801.2|4820.4|4814.4|4823.2|4817.2|4801.9|4795.9|708
1710511800000|2024-03-15 14:10:00|4820.2|4814.2|4817.2|4811.2|4824.2|4818.2|4815.2|4809.2|550
1710512100000|2024-03-15 14:15:00|4817.7|4811.7|4816.2|4810.2|4824.2|4818.2|4814.2|4808.2|641
1710512400000|2024-03-15 14:20:00|4816.7|4810.7|4819.6|4813.6|4824.9|4818.9|4812.7|4806.7|697
1710512700000|2024-03-15 14:25:00|4818.9|4812.9|4825.9|4819.9|4828.9|4822.9|4815.9|4809.9|353
1710513000000|2024-03-15 14:30:00|4826.6|4820.6|4843.9|4837.9|4843.9|4837.9|4826.6|4820.6|639
1710513300000|2024-03-15 14:35:00|4843.4|4837.4|4841.3|4835.3|4846.9|4840.9|4835.1|4829.1|472
1710513600000|2024-03-15 14:40:00|4841.4|4835.4|4853.3|4847.3|4855.4|4849.4|4841.3|4835.3|457
1710513900000|2024-03-15 14:45:00|4852.9|4846.9|4863.3|4857.3|4869.8|4863.8|4852.8|4846.8|652
1710514200000|2024-03-15 14:50:00|4863.6|4857.6|4879.8|4873.8|4885.8|4879.8|4863.6|4857.6|695
1710514500000|2024-03-15 14:55:00|4879.4|4873.4|4894.6|4888.6|4895.5|4889.5|4874.8|4868.8|1021
1710514800000|2024-03-15 15:00:00|4895|4889|4894.6|4888.6|4898.5|4892.5|4881.5|4875.5|1058
1710515100000|2024-03-15 15:05:00|4895.6|4889.6|4887|4881|4896.5|4890.5|4881.6|4875.6|513
1710515400000|2024-03-15 15:10:00|4887.5|4881.5|4878.6|4872.6|4887.5|4881.5|4874.6|4868.6|675
1710515700000|2024-03-15 15:15:00|4879|4873|4870.6|4864.6|4884.5|4878.5|4869.5|4863.5|464
1710516000000|2024-03-15 15:20:00|4871.3|4865.3|4862.1|4856.1|4874.3|4868.3|4861|4855|479
1710516300000|2024-03-15 15:25:00|4862.6|4856.6|4874|4868|4874.3|4868.3|4862.1|4856.1|285
1710516600000|2024-03-15 15:30:00|4875|4869|4871|4865|4879.5|4873.5|4871|4865|350
1710516900000|2024-03-15 15:35:00|4871.3|4865.3|4875.5|4869.5|4877|4871|4871.3|4865.3|166
1710517200000|2024-03-15 15:40:00|4875.7|4869.7|4862.2|4856.2|4875.7|4869.7|4859|4853|392
1710517500000|2024-03-15 15:45:00|4862.7|4856.7|4866|4860|4871.5|4865.5|4859.7|4853.7|555
1710517800000|2024-03-15 15:50:00|4866.5|4860.5|4860.7|4854.7|4866.5|4860.5|4853.8|4847.8|672
1710518100000|2024-03-15 15:55:00|4861|4855|4860.3|4854.3|4863|4857|4853.8|4847.8|436
1710518400000|2024-03-15 16:00:00|4860|4854|4861.8|4855.8|4863|4857|4847|4841|1173
1710518700000|2024-03-15 16:05:00|4862.3|4856.3|4878|4872|4878|4872|4861.8|4855.8|894
1710519000000|2024-03-15 16:10:00|4877.8|4871.8|4903.7|4897.7|4904.5|4898.5|4877.8|4871.8|1571
1710519300000|2024-03-15 16:15:00|4904|4898|4903.3|4897.3|4914.7|4908.7|4902.7|4896.7|773
1710519600000|2024-03-15 16:20:00|4902.7|4896.7|4906|4900|4910.5|4904.5|4902|4896|501
1710519900000|2024-03-15 16:25:00|4906.5|4900.5|4897.7|4891.7|4907.4|4901.4|4895.7|4889.7|624
1710520200000|2024-03-15 16:30:00|4897.8|4891.8|4888.5|4882.5|4897.8|4891.8|4884.7|4878.7|913
1710520500000|2024-03-15 16:35:00|4888.2|4882.2|4894.7|4888.7|4895.7|4889.7|4886.7|4880.7|309
1710520800000|2024-03-15 16:40:00|4894|4888|4903|4897|4903|4897|4894|4888|428
1710521100000|2024-03-15 16:45:00|4902|4896|4900.7|4894.7|4903.4|4897.4|4896.8|4890.8|250
1710521400000|2024-03-15 16:50:00|4900|4894|4900.7|4894.7|4905.7|4899.7|4898.5|4892.5|258
1710521700000|2024-03-15 16:55:00|4898.7|4892.7|4919|4913|4922|4916|4898.5|4892.5|765
1710522000000|2024-03-15 17:00:00|4918.4|4912.4|4930.5|4924.5|4931.5|4925.5|4916.7|4910.7|1011
1710522300000|2024-03-15 17:05:00|4929.7|4923.7|4920.5|4914.5|4929.7|4923.7|4919.5|4913.5|791
1710522600000|2024-03-15 17:10:00|4921.5|4915.5|4915.6|4909.6|4927.1|4921.1|4915.6|4909.6|765
1710522900000|2024-03-15 17:15:00|4914.2|4908.2|4911.7|4905.7|4914.7|4908.7|4908.6|4902.6|585
1710523200000|2024-03-15 17:20:00|4912.1|4906.1|4916.6|4910.6|4919.6|4913.6|4912.1|4906.1|264
1710523500000|2024-03-15 17:25:00|4916.7|4910.7|4921.6|4915.6|4923.7|4917.7|4916.7|4910.7|276
1710523800000|2024-03-15 17:30:00|4921.2|4915.2|4930.1|4924.1|4930.6|4924.6|4920.7|4914.7|421
1710524100000|2024-03-15 17:35:00|4929.7|4923.7|4926.7|4920.7|4930.6|4924.6|4922.6|4916.6|415
1710524400000|2024-03-15 17:40:00|4926.6|4920.6|4924.6|4918.6|4927.7|4921.7|4924.6|4918.6|591
1710524700000|2024-03-15 17:45:00|4924.3|4918.3|4919.6|4913.6|4924.3|4918.3|4919.6|4913.6|399
1710525000000|2024-03-15 17:50:00|4919.1|4913.1|4921.9|4915.9|4923.2|4917.2|4917.9|4911.9|633
1710525300000|2024-03-15 17:55:00|4922.2|4916.2|4933.2|4927.2|4933.4|4927.4|4921.9|4915.9|578
1710525600000|2024-03-15 18:00:00|4933.9|4927.9|4943.7|4937.7|4949.6|4943.6|4933.7|4927.7|778
1710525900000|2024-03-15 18:05:00|4943.4|4937.4|4946|4940|4949.9|4943.9|4939.7|4933.7|841
1710526200000|2024-03-15 18:10:00|4946.4|4940.4|4963.6|4957.6|4963.9|4957.9|4945|4939|2629
1710526500000|2024-03-15 18:15:00|4962.7|4956.7|4975.9|4969.9|4978.8|4972.8|4961.6|4955.6|2203
1710720000000|2024-03-18 00:00:00|4991.4|4985.4|4977.7|4971.7|4998.1|4992.1|4973.9|4967.9|437
1710720300000|2024-03-18 00:05:00|4978.1|4972.1|4984.6|4978.6|4987.1|4981.1|4976.7|4970.7|254
1710720600000|2024-03-18 00:10:00|4984.7|4978.7|4993.6|4987.6|4994.6|4988.6|4984.7|4978.7|134
1710720900000|2024-03-18 00:15:00|4992.1|4986.1|4988.1|4982.1|4993.9|4987.9|4985.9|4979.9|106
1710721200000|2024-03-18 00:20:00|4987.6|4981.6|4980.6|4974.6|4987.6|4981.6|4980.6|4974.6|69
1710721500000|2024-03-18 00:25:00|4980.9|4974.9|4980.6|4974.6|4984.6|4978.6|4980.6|4974.6|36
1710721800000|2024-03-18 00:30:00|4980.4|4974.4|4979.1|4973.1|4983.4|4977.4|4975.2|4969.2|100
1710722100000|2024-03-18 00:35:00|4979.6|4973.6|4988.1|4982.1|4988.1|4982.1|4979.6|4973.6|36
1710722400000|2024-03-18 00:40:00|4987.1|4981.1|4982.1|4976.1|4988.1|4982.1|4981.6|4975.6|32
1710722700000|2024-03-18 00:45:00|4981.6|4975.6|4981.6|4975.6|4982.1|4976.1|4979.1|4973.1|11
1710723000000|2024-03-18 00:50:00|4982.1|4976.1|4980.1|4974.1|4990.6|4984.6|4979.9|4973.9|112
1710723300000|2024-03-18 00:55:00|4980.6|4974.6|4976.1|4970.1|4983.1|4977.1|4974.1|4968.1|106
1710723600000|2024-03-18 01:00:00|4975.6|4969.6|4974.6|4968.6|4980.1|4974.1|4972.9|4966.9|127
1710723900000|2024-03-18 01:05:00|4974.9|4968.9|4970.4|4964.4|4976.1|4970.1|4968.6|4962.6|159
1710724200000|2024-03-18 01:10:00|4969.6|4963.6|4974.6|4968.6|4975.1|4969.1|4968.6|4962.6|115
1710724500000|2024-03-18 01:15:00|4974.9|4968.9|4983.1|4977.1|4986.1|4980.1|4974.1|4968.1|75
1710724800000|2024-03-18 01:20:00|4982.4|4976.4|4980.3|4974.3|4982.4|4976.4|4978.1|4972.1|27
1710725100000|2024-03-18 01:25:00|4980.1|4974.1|4982.6|4976.6|4983.6|4977.6|4978.1|4972.1|18
1710725400000|2024-03-18 01:30:00|4982.9|4976.9|4976.1|4970.1|4985.4|4979.4|4976.1|4970.1|25
1710725700000|2024-03-18 01:35:00|4976.4|4970.4|4977.1|4971.1|4981.6|4975.6|4976.1|4970.1|21
1710726000000|2024-03-18 01:40:00|4974.6|4968.6|4984.1|4978.1|4984.1|4978.1|4971.6|4965.6|43
1710726300000|2024-03-18 01:45:00|4983.9|4977.9|4989.1|4983.1|4990.6|4984.6|4983.6|4977.6|33
1710726600000|2024-03-18 01:50:00|4988.8|4982.8|4986.1|4980.1|4989.1|4983.1|4984.6|4978.6|17
1710726900000|2024-03-18 01:55:00|4986.6|4980.6|4986.1|4980.1|4987.6|4981.6|4984.1|4978.1|12
1710727200000|2024-03-18 02:00:00|4986.8|4980.8|4988.1|4982.1|4989.1|4983.1|4984|4978|39
1710727500000|2024-03-18 02:05:00|4988.6|4982.6|4992.1|4986.1|4992.6|4986.6|4987.1|4981.1|55
1710727800000|2024-03-18 02:10:00|4991.8|4985.8|4990|4984|4993.3|4987.3|4990|4984|42
1710728100000|2024-03-18 02:15:00|4990.1|4984.1|4991.6|4985.6|4991.6|4985.6|4989.1|4983.1|8
1710728400000|2024-03-18 02:20:00|4991.8|4985.8|4997.1|4991.1|4997.6|4991.6|4991.8|4985.8|31
1710728700000|2024-03-18 02:25:00|4997.5|4991.5|4997.1|4991.1|4999.1|4993.1|4996.3|4990.3|18
1710729000000|2024-03-18 02:30:00|4997.3|4991.3|4984|4978|4998.5|4992.5|4984|4978|37
1710729300000|2024-03-18 02:35:00|4984.8|4978.8|4988.1|4982.1|4988.8|4982.8|4984|4978|29
1710729600000|2024-03-18 02:40:00|4988.5|4982.5|4985.5|4979.5|4990.1|4984.1|4983.8|4977.8|41
1710729900000|2024-03-18 02:45:00|4984|4978|4982.5|4976.5|4984.5|4978.5|4978.7|4972.7|58
1710730200000|2024-03-18 02:50:00|4982|4976|4981.2|4975.2|4983.2|4977.2|4980.5|4974.5|36
1710730500000|2024-03-18 02:55:00|4981|4975|4975.5|4969.5|4981|4975|4972.5|4966.5|109
1710730800000|2024-03-18 03:00:00|4975.2|4969.2|4981.2|4975.2|4982.2|4976.2|4974.2|4968.2|26
1710731100000|2024-03-18 03:05:00|4980.2|4974.2|4978.2|4972.2|4981.2|4975.2|4978.2|4972.2|14
1710731400000|2024-03-18 03:10:00|4978|4972|4977.2|4971.2|4978.2|4972.2|4975.5|4969.5|8
1710731700000|2024-03-18 03:15:00|4977.5|4971.5|4973.7|4967.7|4977.5|4971.5|4972.7|4966.7|15
1710732000000|2024-03-18 03:20:00|4973.5|4967.5|4969|4963|4973.5|4967.5|4968.3|4962.3|95
1710732300000|2024-03-18 03:25:00|4969.5|4963.5|4970.2|4964.2|4971.5|4965.5|4968.2|4962.2|41
1710732600000|2024-03-18 03:30:00|4970.5|4964.5|4970|4964|4970.5|4964.5|4969|4963|9
1710732900000|2024-03-18 03:35:00|4970.8|4964.8|4968.5|4962.5|4971.5|4965.5|4967.7|4961.7|39
1710733200000|2024-03-18 03:40:00|4968.7|4962.7|4970.2|4964.2|4970.2|4964.2|4968.7|4962.7|9
1710733500000|2024-03-18 03:45:00|4970|4964|4969.2|4963.2|4970.2|4964.2|4969|4963|6
1710733800000|2024-03-18 03:50:00|4969|4963|4968.5|4962.5|4969.5|4963.5|4968.5|4962.5|26
1710734100000|2024-03-18 03:55:00|4969.2|4963.2|4969.2|4963.2|4969.2|4963.2|4968.5|4962.5|18
1710734400000|2024-03-18 04:00:00|4969.5|4963.5|4968.5|4962.5|4969.5|4963.5|4968.5|4962.5|2
1710734700000|2024-03-18 04:05:00|4968.7|4962.7|4972|4966|4972.5|4966.5|4968.5|4962.5|14
1710735000000|2024-03-18 04:10:00|4972.5|4966.5|4972.2|4966.2|4972.5|4966.5|4972|4966|1
1710735300000|2024-03-18 04:15:00|4972|4966|4970|4964|4972.2|4966.2|4970|4964|5
1710735600000|2024-03-18 04:20:00|4970.2|4964.2|4973.5|4967.5|4973.5|4967.5|4970|4964|8
1710735900000|2024-03-18 04:25:00|4974|4968|4975|4969|4975.2|4969.2|4974|4968|9
1710736200000|2024-03-18 04:30:00|4974|4968|4971.5|4965.5|4974.2|4968.2|4971.5|4965.5|4
1710736500000|2024-03-18 04:35:00|4971|4965|4973.2|4967.2|4973.5|4967.5|4971|4965|23
1710736800000|2024-03-18 04:40:00|4972.7|4966.7|4972.2|4966.2|4972.7|4966.7|4972.2|4966.2|1
1710737100000|2024-03-18 04:45:00|4972|4966|4971.2|4965.2|4972.5|4966.5|4971.2|4965.2|3
1710737400000|2024-03-18 04:50:00|4970.9|4964.9|4969.7|4963.7|4970.9|4964.9|4969.7|4963.7|3
1710737700000|2024-03-18 04:55:00|4970.4|4964.4|4969.2|4963.2|4970.7|4964.7|4969.2|4963.2|6
1710738000000|2024-03-18 05:00:00|4968.7|4962.7|4968.7|4962.7|4968.7|4962.7|4968.7|4962.7|2
1710738300000|2024-03-18 05:05:00|4969.6|4963.6|4969.7|4963.7|4969.7|4963.7|4969.2|4963.2|8
1710738600000|2024-03-18 05:10:00|4969.4|4963.4|4968.7|4962.7|4969.7|4963.7|4968.7|4962.7|7
1710738900000|2024-03-18 05:15:00|4969.7|4963.7|4968.7|4962.7|4969.7|4963.7|4968.7|4962.7|4
1710739200000|2024-03-18 05:20:00|4969.7|4963.7|4969.7|4963.7|4971.2|4965.2|4969.7|4963.7|8
1710739500000|2024-03-18 05:25:00|4969.2|4963.2|4968.7|4962.7|4969.2|4963.2|4968.1|4962.1|18
1710739800000|2024-03-18 05:30:00|4969.2|4963.2|4968.9|4962.9|4970.4|4964.4|4967.9|4961.9|13
1710740100000|2024-03-18 05:35:00|4969.2|4963.2|4967.1|4961.1|4971.2|4965.2|4967.1|4961.1|10
1710740400000|2024-03-18 05:40:00|4966.7|4960.7|4967.6|4961.6|4971.8|4965.8|4966.3|4960.3|37
1710740700000|2024-03-18 05:45:00|4968.8|4962.8|4970.9|4964.9|4972.6|4966.6|4968.8|4962.8|25
1710741000000|2024-03-18 05:50:00|4971.3|4965.3|4972.3|4966.3|4973.3|4967.3|4970.4|4964.4|25
1710741300000|2024-03-18 05:55:00|4972.6|4966.6|4968.6|4962.6|4972.6|4966.6|4968.6|4962.6|8
1710741600000|2024-03-18 06:00:00|4968.8|4962.8|4969.3|4963.3|4972.6|4966.6|4968.8|4962.8|24
1710741900000|2024-03-18 06:05:00|4968.8|4962.8|4962.9|4956.9|4968.8|4962.8|4962.9|4956.9|32
1710742200000|2024-03-18 06:10:00|4963.1|4957.1|4963.7|4957.7|4964.6|4958.6|4962.4|4956.4|37
1710742500000|2024-03-18 06:15:00|4964.4|4958.4|4965.9|4959.9|4966.6|4960.6|4963.2|4957.2|14
1710742800000|2024-03-18 06:20:00|4966.4|4960.4|4967.1|4961.1|4967.3|4961.3|4965.9|4959.9|10
1710743100000|2024-03-18 06:25:00|4967.4|4961.4|4967.4|4961.4|4971.6|4965.6|4967.4|4961.4|17
1710743400000|2024-03-18 06:30:00|4967.6|4961.6|4959.9|4953.9|4969.4|4963.4|4959.4|4953.4|64
1710743700000|2024-03-18 06:35:00|4959.3|4953.3|4958.6|4952.6|4959.6|4953.6|4955.4|4949.4|76
1710744000000|2024-03-18 06:40:00|4958.9|4952.9|4955.6|4949.6|4958.9|4952.9|4954.4|4948.4|62
1710744300000|2024-03-18 06:45:00|4955.8|4949.8|4954.6|4948.6|4957.1|4951.1|4953.6|4947.6|31
1710744600000|2024-03-18 06:50:00|4954.4|4948.4|4950.1|4944.1|4955.3|4949.3|4948.9|4942.9|157
1710744900000|2024-03-18 06:55:00|4950.3|4944.3|4948.1|4942.1|4950.5|4944.5|4946.8|4940.8|142
1710745200000|2024-03-18 07:00:00|4948.8|4942.8|4949.3|4943.3|4953|4947|4948.3|4942.3|45
1710745500000|2024-03-18 07:05:00|4949.8|4943.8|4949.3|4943.3|4951.8|4945.8|4947|4941|36
1710745800000|2024-03-18 07:10:00|4949.1|4943.1|4948.5|4942.5|4950.3|4944.3|4948.3|4942.3|11
1710746100000|2024-03-18 07:15:00|4948.3|4942.3|4945.6|4939.6|4948.3|4942.3|4945.6|4939.6|67
1710746400000|2024-03-18 07:20:00|4945.8|4939.8|4944.8|4938.8|4948|4942|4944.8|4938.8|32
1710746700000|2024-03-18 07:25:00|4945.1|4939.1|4945.1|4939.1|4946.8|4940.8|4945.1|4939.1|21
1710747000000|2024-03-18 07:30:00|4945.6|4939.6|4944.3|4938.3|4945.6|4939.6|4942.8|4936.8|16
1710747300000|2024-03-18 07:35:00|4944.1|4938.1|4946.8|4940.8|4946.8|4940.8|4943.8|4937.8|21
1710747600000|2024-03-18 07:40:00|4947.3|4941.3|4947.8|4941.8|4948.3|4942.3|4946.1|4940.1|11
1710747900000|2024-03-18 07:45:00|4947.5|4941.5|4949.8|4943.8|4949.8|4943.8|4946.8|4940.8|18
1710748200000|2024-03-18 07:50:00|4950.3|4944.3|4951.3|4945.3|4953.3|4947.3|4948.8|4942.8|32
1710748500000|2024-03-18 07:55:00|4951.7|4945.7|4954.3|4948.3|4954.3|4948.3|4951.3|4945.3|13
1710748800000|2024-03-18 08:00:00|4953.3|4947.3|4951.2|4945.2|4953.3|4947.3|4949.2|4943.2|21
1710749100000|2024-03-18 08:05:00|4952|4946|4955.2|4949.2|4956.2|4950.2|4950.8|4944.8|11
1710749400000|2024-03-18 08:10:00|4955.5|4949.5|4955.5|4949.5|4956.5|4950.5|4954.8|4948.8|9
1710749700000|2024-03-18 08:15:00|4955.8|4949.8|4960|4954|4963.5|4957.5|4955.8|4949.8|253
1710750000000|2024-03-18 08:20:00|4960.3|4954.3|4959.5|4953.5|4962.5|4956.5|4959.5|4953.5|41
1710750300000|2024-03-18 08:25:00|4959.7|4953.7|4959.7|4953.7|4961.5|4955.5|4959.3|4953.3|45
1710750600000|2024-03-18 08:30:00|4959.8|4953.8|4955|4949|4962.5|4956.5|4954|4948|101
1710750900000|2024-03-18 08:35:00|4954.7|4948.7|4953.5|4947.5|4954.7|4948.7|4951.2|4945.2|28
1710751200000|2024-03-18 08:40:00|4953.2|4947.2|4953.7|4947.7|4954.5|4948.5|4952|4946|22
1710751500000|2024-03-18 08:45:00|4953.2|4947.2|4950.4|4944.4|4953.2|4947.2|4950.2|4944.2|47
1710751800000|2024-03-18 08:50:00|4950.5|4944.5|4942.9|4936.9|4950.9|4944.9|4939|4933|145
1710752100000|2024-03-18 08:55:00|4943.2|4937.2|4942.2|4936.2|4943.9|4937.9|4941.4|4935.4|34
1710752400000|2024-03-18 09:00:00|4942.4|4936.4|4941.9|4935.9|4943.5|4937.5|4936|4930|312
1710752700000|2024-03-18 09:05:00|4942.5|4936.5|4941.9|4935.9|4942.9|4936.9|4938.9|4932.9|70
1710753000000|2024-03-18 09:10:00|4942.5|4936.5|4948|4942|4948|4942|4942.5|4936.5|131
1710753300000|2024-03-18 09:15:00|4948.9|4942.9|4945.5|4939.5|4948.9|4942.9|4943.5|4937.5|30
1710753600000|2024-03-18 09:20:00|4946|4940|4951.1|4945.1|4953.1|4947.1|4946|4940|46
1710753900000|2024-03-18 09:25:00|4950.6|4944.6|4951.9|4945.9|4952.9|4946.9|4950.1|4944.1|30
1710754200000|2024-03-18 09:30:00|4952.1|4946.1|4953.6|4947.6|4956.9|4950.9|4952.1|4946.1|31
1710754500000|2024-03-18 09:35:00|4953.2|4947.2|4953.9|4947.9|4956.1|4950.1|4950.1|4944.1|73
1710754800000|2024-03-18 09:40:00|4952.6|4946.6|4951.6|4945.6|4954.6|4948.6|4950.6|4944.6|32
1710755100000|2024-03-18 09:45:00|4951.7|4945.7|4954.9|4948.9|4954.9|4948.9|4950.9|4944.9|39
1710755400000|2024-03-18 09:50:00|4954.6|4948.6|4953.9|4947.9|4954.6|4948.6|4951.9|4945.9|19
1710755700000|2024-03-18 09:55:00|4954.1|4948.1|4950.9|4944.9|4954.1|4948.1|4949.1|4943.1|22
1710756000000|2024-03-18 10:00:00|4951.1|4945.1|4949.1|4943.1|4952.9|4946.9|4949.1|4943.1|17
1710756300000|2024-03-18 10:05:00|4949.6|4943.6|4945.6|4939.6|4949.6|4943.6|4944.3|4938.3|33
1710756600000|2024-03-18 10:10:00|4946.1|4940.1|4953.2|4947.2|4953.6|4947.6|4945.9|4939.9|22
1710756900000|2024-03-18 10:15:00|4953.6|4947.6|4956.4|4950.4|4957.7|4951.7|4953.6|4947.6|28
1710757200000|2024-03-18 10:20:00|4956.1|4950.1|4947.2|4941.2|4956.1|4950.1|4947.2|4941.2|18
1710757500000|2024-03-18 10:25:00|4947.6|4941.6|4946.4|4940.4|4947.9|4941.9|4946.3|4940.3|6
1710757800000|2024-03-18 10:30:00|4946.6|4940.6|4946.9|4940.9|4948.9|4942.9|4946.6|4940.6|9
1710758100000|2024-03-18 10:35:00|4948.9|4942.9|4950.4|4944.4|4950.6|4944.6|4948.9|4942.9|22
1710758400000|2024-03-18 10:40:00|4950.6|4944.6|4949.9|4943.9|4950.6|4944.6|4948.9|4942.9|12
1710758700000|2024-03-18 10:45:00|4949.1|4943.1|4947.1|4941.1|4949.9|4943.9|4946.6|4940.6|17
1710759000000|2024-03-18 10:50:00|4946.1|4940.1|4947.6|4941.6|4949.6|4943.6|4946.1|4940.1|16
1710759300000|2024-03-18 10:55:00|4947.1|4941.1|4947.1|4941.1|4949.9|4943.9|4944.6|4938.6|61
1710759600000|2024-03-18 11:00:00|4946.6|4940.6|4947.6|4941.6|4948.9|4942.9|4945.9|4939.9|49
1710759900000|2024-03-18 11:05:00|4947.9|4941.9|4944.4|4938.4|4951.6|4945.6|4944.4|4938.4|61
1710760200000|2024-03-18 11:10:00|4942.9|4936.9|4943.3|4937.3|4944.9|4938.9|4942.1|4936.1|27
1710760500000|2024-03-18 11:15:00|4943.4|4937.4|4947.6|4941.6|4947.9|4941.9|4942.9|4936.9|54
1710760800000|2024-03-18 11:20:00|4947.1|4941.1|4934.6|4928.6|4947.1|4941.1|4932.6|4926.6|284
1710761100000|2024-03-18 11:25:00|4934.4|4928.4|4930.6|4924.6|4934.6|4928.6|4926.6|4920.6|169
1710761400000|2024-03-18 11:30:00|4929.6|4923.6|4936.9|4930.9|4936.9|4930.9|4928.6|4922.6|98
1710761700000|2024-03-18 11:35:00|4937.3|4931.3|4940|4934|4940.3|4934.3|4935.3|4929.3|38
1710762000000|2024-03-18 11:40:00|4940.3|4934.3|4945.1|4939.1|4946.1|4940.1|4940.3|4934.3|64
1710762300000|2024-03-18 11:45:00|4945.6|4939.6|4940.5|4934.5|4946.1|4940.1|4936.8|4930.8|318
1710762600000|2024-03-18 11:50:00|4939.6|4933.6|4940.3|4934.3|4940.5|4934.5|4937|4931|80
1710762900000|2024-03-18 11:55:00|4938.3|4932.3|4938|4932|4939|4933|4933.6|4927.6|65
1710763200000|2024-03-18 12:00:00|4938.3|4932.3|4938|4932|4939|4933|4937.1|4931.1|67
1710763500000|2024-03-18 12:05:00|4938.3|4932.3|4938.5|4932.5|4939.3|4933.3|4937.1|4931.1|58
1710763800000|2024-03-18 12:10:00|4938.3|4932.3|4934.5|4928.5|4938.5|4932.5|4932|4926|85
1710764100000|2024-03-18 12:15:00|4934.7|4928.7|4929.8|4923.8|4935|4929|4928.5|4922.5|126
1710764400000|2024-03-18 12:20:00|4928.8|4922.8|4935.3|4929.3|4939|4933|4926.5|4920.5|140
1710764700000|2024-03-18 12:25:00|4935.5|4929.5|4935.5|4929.5|4937|4931|4934.2|4928.2|81
1710765000000|2024-03-18 12:30:00|4935.2|4929.2|4942.4|4936.4|4946.7|4940.7|4934.5|4928.5|132
1710765300000|2024-03-18 12:35:00|4942.7|4936.7|4943.4|4937.4|4946.4|4940.4|4942.4|4936.4|51
1710765600000|2024-03-18 12:40:00|4942.8|4936.8|4939.4|4933.4|4942.8|4936.8|4937|4931|86
1710768600000|2024-03-18 13:30:00|4942.4|4936.4|4943.7|4937.7|4962.7|4956.7|4934.9|4928.9|1973
1710768900000|2024-03-18 13:35:00|4944.1|4938.1|4941.8|4935.8|4952.9|4946.9|4938.2|4932.2|911
1710769200000|2024-03-18 13:40:00|4942.1|4936.1|4914.6|4908.6|4942.3|4936.3|4914.4|4908.4|871
1710769500000|2024-03-18 13:45:00|4913.6|4907.6|4905.1|4899.1|4914.4|4908.4|4900.6|4894.6|860
1710769800000|2024-03-18 13:50:00|4904.8|4898.8|4906.8|4900.8|4914.8|4908.8|4902.4|4896.4|853
1710770100000|2024-03-18 13:55:00|4906.3|4900.3|4897.1|4891.1|4906.3|4900.3|4895.4|4889.4|532
1710770400000|2024-03-18 14:00:00|4896.6|4890.6|4888.6|4882.6|4900.6|4894.6|4886.4|4880.4|733
1710770700000|2024-03-18 14:05:00|4888.5|4882.5|4897.6|4891.6|4901.6|4895.6|4887.3|4881.3|536
1710771000000|2024-03-18 14:10:00|4896.6|4890.6|4892.5|4886.5|4898.5|4892.5|4886.6|4880.6|542
1710771300000|2024-03-18 14:15:00|4891.6|4885.6|4906.1|4900.1|4912.3|4906.3|4891.5|4885.5|680
1710771600000|2024-03-18 14:20:00|4906.6|4900.6|4913|4907|4915.5|4909.5|4893.6|4887.6|1327
1710771900000|2024-03-18 14:25:00|4913.6|4907.6|4898.5|4892.5|4914.5|4908.5|4896.5|4890.5|475
1710772200000|2024-03-18 14:30:00|4897.8|4891.8|4894.8|4888.8|4903.5|4897.5|4889.8|4883.8|936
1710772500000|2024-03-18 14:35:00|4894.5|4888.5|4889.8|4883.8|4898.8|4892.8|4889.8|4883.8|934
1710772800000|2024-03-18 14:40:00|4890|4884|4890.5|4884.5|4894|4888|4888|4882|342
1710773100000|2024-03-18 14:45:00|4889.5|4883.5|4880.7|4874.7|4890.8|4884.8|4877.2|4871.2|787
1710773400000|2024-03-18 14:50:00|4879.7|4873.7|4882|4876|4882.8|4876.8|4873|4867|596
1710773700000|2024-03-18 14:55:00|4881.5|4875.5|4877.8|4871.8|4883.3|4877.3|4876.8|4870.8|378
1710774000000|2024-03-18 15:00:00|4878.8|4872.8|4878|4872|4880|4874|4873.8|4867.8|423
1710774300000|2024-03-18 15:05:00|4878.8|4872.8|4875.5|4869.5|4880.8|4874.8|4868.3|4862.3|511
1710774600000|2024-03-18 15:10:00|4875|4869|4870|4864|4876.8|4870.8|4867.5|4861.5|920
1710774900000|2024-03-18 15:15:00|4869.5|4863.5|4879.4|4873.4|4879.9|4873.9|4869|4863|359
1710775200000|2024-03-18 15:20:00|4879.5|4873.5|4870.9|4864.9|4882|4876|4869.5|4863.5|468
1710775500000|2024-03-18 15:25:00|4870.5|4864.5|4849|4843|4870.9|4864.9|4848.9|4842.9|993
1710775800000|2024-03-18 15:30:00|4848.9|4842.9|4851.9|4845.9|4854.7|4848.7|4837.7|4831.7|1387
1710776100000|2024-03-18 15:35:00|4850.9|4844.9|4855.5|4849.5|4861.5|4855.5|4847.9|4841.9|532
1710776400000|2024-03-18 15:40:00|4854.9|4848.9|4865.4|4859.4|4875|4869|4853.5|4847.5|668
1710776700000|2024-03-18 15:45:00|4865.5|4859.5|4874.2|4868.2|4875.9|4869.9|4860.9|4854.9|635
1710777000000|2024-03-18 15:50:00|4874|4868|4872.9|4866.9|4876.5|4870.5|4868.9|4862.9|578
1710777300000|2024-03-18 15:55:00|4871.6|4865.6|4873.9|4867.9|4875.1|4869.1|4866.9|4860.9|497
1710777600000|2024-03-18 16:00:00|4873.2|4867.2|4887.7|4881.7|4888.2|4882.2|4872.4|4866.4|648
1710777900000|2024-03-18 16:05:00|4888.2|4882.2|4875.4|4869.4|4889.2|4883.2|4872.4|4866.4|634
1710778200000|2024-03-18 16:10:00|4874.9|4868.9|4879.2|4873.2|4879.4|4873.4|4870.4|4864.4|425
1710778500000|2024-03-18 16:15:00|4878.9|4872.9|4876.4|4870.4|4879.2|4873.2|4871.2|4865.2|578
1710778800000|2024-03-18 16:20:00|4876.7|4870.7|4881.9|4875.9|4887.1|4881.1|4873.9|4867.9|352
1710779100000|2024-03-18 16:25:00|4881.4|4875.4|4882.4|4876.4|4896.4|4890.4|4880.4|4874.4|608
1710779400000|2024-03-18 16:30:00|4882.9|4876.9|4892.9|4886.9|4893.4|4887.4|4881.6|4875.6|638
1710779700000|2024-03-18 16:35:00|4892.4|4886.4|4913.8|4907.8|4914.4|4908.4|4892.4|4886.4|799
1710780000000|2024-03-18 16:40:00|4915.1|4909.1|4909.9|4903.9|4916.9|4910.9|4904.9|4898.9|1067
1710780300000|2024-03-18 16:45:00|4909.4|4903.4|4908.9|4902.9|4914.8|4908.8|4908.1|4902.1|468
1710780600000|2024-03-18 16:50:00|4908.4|4902.4|4909.3|4903.3|4913.3|4907.3|4906.3|4900.3|465
1710780900000|2024-03-18 16:55:00|4909.9|4903.9|4899|4893|4915.6|4909.6|4898.6|4892.6|455
1710781200000|2024-03-18 17:00:00|4898.3|4892.3|4908.8|4902.8|4908.8|4902.8|4892.6|4886.6|438
1710781500000|2024-03-18 17:05:00|4908.6|4902.6|4909.3|4903.3|4912.8|4906.8|4907.6|4901.6|224
1710781800000|2024-03-18 17:10:00|4908.8|4902.8|4901.6|4895.6|4909.8|4903.8|4896.6|4890.6|451
1710782100000|2024-03-18 17:15:00|4901.3|4895.3|4900.6|4894.6|4904.6|4898.6|4898|4892|204
1710782400000|2024-03-18 17:20:00|4902.3|4896.3|4900.8|4894.8|4905.6|4899.6|4900.6|4894.6|268
1710782700000|2024-03-18 17:25:00|4901.3|4895.3|4896.6|4890.6|4901.6|4895.6|4894.8|4888.8|315
1710783000000|2024-03-18 17:30:00|4897.5|4891.5|4890.3|4884.3|4899.6|4893.6|4888.5|4882.5|300
1710783300000|2024-03-18 17:35:00|4889.8|4883.8|4892.3|4886.3|4895.5|4889.5|4885|4879|493
1710783600000|2024-03-18 17:40:00|4892.7|4886.7|4891.8|4885.8|4892.8|4886.8|4886.8|4880.8|357
1710783900000|2024-03-18 17:45:00|4889.8|4883.8|4909.3|4903.3|4913.5|4907.5|4889.8|4883.8|742
1710784200000|2024-03-18 17:50:00|4909|4903|4905.7|4899.7|4910|4904|4900.7|4894.7|528
1710784500000|2024-03-18 17:55:00|4905.8|4899.8|4899.3|4893.3|4905.8|4899.8|4896.3|4890.3|455
1710784800000|2024-03-18 18:00:00|4898.8|4892.8|4891.7|4885.7|4899.3|4893.3|4886.8|4880.8|621
1710785100000|2024-03-18 18:05:00|4889.5|4883.5|4900.7|4894.7|4903.2|4897.2|4885.8|4879.8|912
1710785400000|2024-03-18 18:10:00|4901.3|4895.3|4890.7|4884.7|4902.7|4896.7|4890.4|4884.4|2180
1710785700000|2024-03-18 18:15:00|4890.5|4884.5|4902.5|4896.5|4903.5|4897.5|4888.9|4882.9|2035
1710806400000|2024-03-19 00:00:00|4903.1|4897.1|4890.8|4884.8|4903.1|4897.1|4889.8|4883.8|107
1710806700000|2024-03-19 00:05:00|4890.9|4884.9|4892.1|4886.1|4894.3|4888.3|4889.3|4883.3|49
1710807000000|2024-03-19 00:10:00|4892.7|4886.7|4892.4|4886.4|4896.6|4890.6|4891.6|4885.6|28
1710807300000|2024-03-19 00:15:00|4892.8|4886.8|4891.3|4885.3|4892.8|4886.8|4890.1|4884.1|22
1710807600000|2024-03-19 00:20:00|4891.8|4885.8|4891.8|4885.8|4892.3|4886.3|4890.3|4884.3|13
1710807900000|2024-03-19 00:25:00|4890.8|4884.8|4889.6|4883.6|4891.3|4885.3|4889.1|4883.1|47
1710808200000|2024-03-19 00:30:00|4889.8|4883.8|4893.6|4887.6|4897.1|4891.1|4889.1|4883.1|39
1710808500000|2024-03-19 00:35:00|4894.3|4888.3|4893.8|4887.8|4896.3|4890.3|4893.6|4887.6|7
1710808800000|2024-03-19 00:40:00|4893.6|4887.6|4892.8|4886.8|4894.3|4888.3|4891.6|4885.6|6
1710809100000|2024-03-19 00:45:00|4892|4886|4890.8|4884.8|4892.8|4886.8|4889.1|4883.1|5
1710809400000|2024-03-19 00:50:00|4891.3|4885.3|4892.8|4886.8|4892.8|4886.8|4890.3|4884.3|12
1710809700000|2024-03-19 00:55:00|4892.3|4886.3|4890.3|4884.3|4892.8|4886.8|4890.3|4884.3|9
1710810000000|2024-03-19 01:00:00|4890.6|4884.6|4899.3|4893.3|4899.3|4893.3|4890.6|4884.6|53
1710810300000|2024-03-19 01:05:00|4899.1|4893.1|4895.8|4889.8|4899.3|4893.3|4894.8|4888.8|6
1710810600000|2024-03-19 01:10:00|4896.1|4890.1|4896.8|4890.8|4898.3|4892.3|4893.3|4887.3|11
1710810900000|2024-03-19 01:15:00|4896|4890|4894.8|4888.8|4896.3|4890.3|4893.3|4887.3|8
1710811200000|2024-03-19 01:20:00|4895.3|4889.3|4892.8|4886.8|4895.3|4889.3|4890.1|4884.1|16
1710811500000|2024-03-19 01:25:00|4892.6|4886.6|4893.6|4887.6|4893.8|4887.8|4889.1|4883.1|18
1710811800000|2024-03-19 01:30:00|4894.3|4888.3|4891.3|4885.3|4895.3|4889.3|4889.3|4883.3|14
1710812100000|2024-03-19 01:35:00|4890.8|4884.8|4893.8|4887.8|4896.6|4890.6|4889.3|4883.3|24
1710812400000|2024-03-19 01:40:00|4894.6|4888.6|4893.8|4887.8|4894.6|4888.6|4891.3|4885.3|4
1710812700000|2024-03-19 01:45:00|4894.1|4888.1|4890.8|4884.8|4894.8|4888.8|4889.8|4883.8|8
1710813000000|2024-03-19 01:50:00|4891.1|4885.1|4892.8|4886.8|4895|4889|4890.8|4884.8|16
1710813300000|2024-03-19 01:55:00|4892.7|4886.7|4896.8|4890.8|4896.8|4890.8|4891.3|4885.3|9
1710813600000|2024-03-19 02:00:00|4897.2|4891.2|4899.8|4893.8|4900.2|4894.2|4895.7|4889.7|14
1710813900000|2024-03-19 02:05:00|4899.3|4893.3|4900.8|4894.8|4901.8|4895.8|4898.5|4892.5|14
1710814200000|2024-03-19 02:10:00|4901.2|4895.2|4903.8|4897.8|4905.3|4899.3|4899.8|4893.8|37
1710814500000|2024-03-19 02:15:00|4903.5|4897.5|4898.3|4892.3|4903.5|4897.5|4898.3|4892.3|10
1710814800000|2024-03-19 02:20:00|4898|4892|4899.4|4893.4|4900.4|4894.4|4897.7|4891.7|15
1710815100000|2024-03-19 02:25:00|4897.9|4891.9|4896.9|4890.9|4897.9|4891.9|4895.7|4889.7|4
1710815400000|2024-03-19 02:30:00|4896.7|4890.7|4893.9|4887.9|4897.9|4891.9|4893.7|4887.7|12
1710815700000|2024-03-19 02:35:00|4892.9|4886.9|4889.4|4883.4|4892.9|4886.9|4889.4|4883.4|19
1710816000000|2024-03-19 02:40:00|4889.9|4883.9|4889.4|4883.4|4890.9|4884.9|4886.9|4880.9|30
1710816300000|2024-03-19 02:45:00|4888.9|4882.9|4884.9|4878.9|4889.4|4883.4|4884|4878|11
1710816600000|2024-03-19 02:50:00|4884.4|4878.4|4884.4|4878.4|4886.2|4880.2|4882.4|4876.4|18
1710816900000|2024-03-19 02:55:00|4883.9|4877.9|4886.4|4880.4|4887.4|4881.4|4883.7|4877.7|9
1710817200000|2024-03-19 03:00:00|4885.7|4879.7|4885.9|4879.9|4888.4|4882.4|4884.7|4878.7|19
1710817500000|2024-03-19 03:05:00|4886.2|4880.2|4889.9|4883.9|4889.9|4883.9|4885.7|4879.7|8
1710817800000|2024-03-19 03:10:00|4890.7|4884.7|4888.9|4882.9|4891.9|4885.9|4888.9|4882.9|17
1710818100000|2024-03-19 03:15:00|4888.7|4882.7|4894.9|4888.9|4894.9|4888.9|4887.9|4881.9|32
1710818400000|2024-03-19 03:20:00|4894.6|4888.6|4889.9|4883.9|4894.9|4888.9|4889.4|4883.4|20
1710818700000|2024-03-19 03:25:00|4889.6|4883.6|4889.9|4883.9|4891.4|4885.4|4889.4|4883.4|3
1710819000000|2024-03-19 03:30:00|4889.4|4883.4|4889.9|4883.9|4891.4|4885.4|4889.4|4883.4|2
1710819300000|2024-03-19 03:35:00|4888.9|4882.9|4888.9|4882.9|4889.4|4883.4|4886.7|4880.7|14
1710819600000|2024-03-19 03:40:00|4889.2|4883.2|4889.9|4883.9|4890.4|4884.4|4888.9|4882.9|6
1710819900000|2024-03-19 03:45:00|4889.6|4883.6|4889.4|4883.4|4890.4|4884.4|4888.9|4882.9|2
1710820200000|2024-03-19 03:50:00|4889.2|4883.2|4887.9|4881.9|4889.2|4883.2|4887.4|4881.4|8
1710820500000|2024-03-19 03:55:00|4887.6|4881.6|4888.9|4882.9|4889.9|4883.9|4887.6|4881.6|25
1710820800000|2024-03-19 04:00:00|4888.7|4882.7|4887.9|4881.9|4889.4|4883.4|4887.7|4881.7|1
1710821100000|2024-03-19 04:05:00|4888.4|4882.4|4889.9|4883.9|4890.4|4884.4|4888.4|4882.4|2
1710821400000|2024-03-19 04:10:00|4890.2|4884.2|4888.7|4882.7|4890.4|4884.4|4888.7|4882.7|5
1710821700000|2024-03-19 04:15:00|4889.1|4883.1|4888.7|4882.7|4889.7|4883.7|4888.7|4882.7|0
1710822000000|2024-03-19 04:20:00|4889.1|4883.1|4886.7|4880.7|4889.2|4883.2|4886.1|4880.1|8
1710822300000|2024-03-19 04:25:00|4887.1|4881.1|4886.8|4880.8|4887.4|4881.4|4886.4|4880.4|11
1710822600000|2024-03-19 04:30:00|4887.1|4881.1|4885.8|4879.8|4887.1|4881.1|4885.8|4879.8|4
1710822900000|2024-03-19 04:35:00|4886.1|4880.1|4888.4|4882.4|4889.4|4883.4|4886.1|4880.1|14
1710823200000|2024-03-19 04:40:00|4888.8|4882.8|4887.8|4881.8|4889.3|4883.3|4887.8|4881.8|10
1710823500000|2024-03-19 04:45:00|4888.9|4882.9|4887.4|4881.4|4889.3|4883.3|4886.4|4880.4|8
1710823800000|2024-03-19 04:50:00|4887.8|4881.8|4886.9|4880.9|4888.4|4882.4|4886.4|4880.4|9
1710824100000|2024-03-19 04:55:00|4887|4881|4886.5|4880.5|4887|4881|4883.5|4877.5|16
1710824400000|2024-03-19 05:00:00|4886|4880|4887|4881|4887|4881|4885.5|4879.5|1
1710824700000|2024-03-19 05:05:00|4886.5|4880.5|4885|4879|4886.5|4880.5|4884.5|4878.5|3
1710825000000|2024-03-19 05:10:00|4885.5|4879.5|4881.5|4875.5|4885.5|4879.5|4881.5|4875.5|21
1710825300000|2024-03-19 05:15:00|4881.3|4875.3|4880.5|4874.5|4881.6|4875.6|4880.5|4874.5|29
1710825600000|2024-03-19 05:20:00|4880.6|4874.6|4881.3|4875.3|4881.5|4875.5|4880.5|4874.5|8
1710825900000|2024-03-19 05:25:00|4881.5|4875.5|4882.5|4876.5|4883.8|4877.8|4881.3|4875.3|24
1710826200000|2024-03-19 05:30:00|4881.5|4875.5|4882|4876|4884.3|4878.3|4880.5|4874.5|30
1710826500000|2024-03-19 05:35:00|4881.5|4875.5|4881|4875|4884.3|4878.3|4879.5|4873.5|83
1710826800000|2024-03-19 05:40:00|4884|4878|4875|4869|4884.2|4878.2|4874.8|4868.8|93
1710827100000|2024-03-19 05:45:00|4875.7|4869.7|4875.5|4869.5|4877.5|4871.5|4875|4869|14
1710827400000|2024-03-19 05:50:00|4875.3|4869.3|4878|4872|4878|4872|4874.5|4868.5|26
1710827700000|2024-03-19 05:55:00|4878.3|4872.3|4875.8|4869.8|4881.5|4875.5|4875.8|4869.8|17
1710828000000|2024-03-19 06:00:00|4876|4870|4880|4874|4882.5|4876.5|4875.5|4869.5|35
1710828300000|2024-03-19 06:05:00|4879.5|4873.5|4877|4871|4881|4875|4876.5|4870.5|11
1710828600000|2024-03-19 06:10:00|4876.5|4870.5|4878.5|4872.5|4878.5|4872.5|4876.5|4870.5|4
1710828900000|2024-03-19 06:15:00|4877.5|4871.5|4884|4878|4885|4879|4877|4871|25
1710829200000|2024-03-19 06:20:00|4884.5|4878.5|4880.8|4874.8|4884.5|4878.5|4880.8|4874.8|9
1710829500000|2024-03-19 06:25:00|4881|4875|4887|4881|4887.5|4881.5|4879.5|4873.5|10
1710829800000|2024-03-19 06:30:00|4886.8|4880.8|4891|4885|4893.5|4887.5|4886.8|4880.8|40
1710830100000|2024-03-19 06:35:00|4891.3|4885.3|4890|4884|4894.5|4888.5|4888.8|4882.8|26
1710830400000|2024-03-19 06:40:00|4890.5|4884.5|4894|4888|4896.2|4890.2|4890.5|4884.5|30
1710830700000|2024-03-19 06:45:00|4893.8|4887.8|4894|4888|4895.5|4889.5|4892.8|4886.8|18
1710831000000|2024-03-19 06:50:00|4893.4|4887.4|4893.3|4887.3|4894.5|4888.5|4892.3|4886.3|2
1710831300000|2024-03-19 06:55:00|4893.5|4887.5|4894.3|4888.3|4896.5|4890.5|4893.5|4887.5|15
1710831600000|2024-03-19 07:00:00|4894.5|4888.5|4894.5|4888.5|4895.5|4889.5|4894.3|4888.3|8
1710831900000|2024-03-19 07:05:00|4894.4|4888.4|4897.5|4891.5|4901.4|4895.4|4894.4|4888.4|89
1710832200000|2024-03-19 07:10:00|4897.2|4891.2|4898.5|4892.5|4898.5|4892.5|4895.5|4889.5|4
1710832500000|2024-03-19 07:15:00|4897.9|4891.9|4894|4888|4897.9|4891.9|4893.5|4887.5|17
1710832800000|2024-03-19 07:20:00|4894.4|4888.4|4893|4887|4895.4|4889.4|4893|4887|41
1710833100000|2024-03-19 07:25:00|4893.5|4887.5|4893.1|4887.1|4896|4890|4890.5|4884.5|15
1710833400000|2024-03-19 07:30:00|4892.9|4886.9|4891.9|4885.9|4896.6|4890.6|4891.2|4885.2|159
1710833700000|2024-03-19 07:35:00|4892.1|4886.1|4886.6|4880.6|4892.4|4886.4|4886.1|4880.1|28
1710834000000|2024-03-19 07:40:00|4887.1|4881.1|4888.1|4882.1|4888.6|4882.6|4885.6|4879.6|30
1710834300000|2024-03-19 07:45:00|4887.7|4881.7|4889.1|4883.1|4891.6|4885.6|4887.6|4881.6|11
1710834600000|2024-03-19 07:50:00|4888.7|4882.7|4886.6|4880.6|4889.6|4883.6|4886.4|4880.4|9
1710834900000|2024-03-19 07:55:00|4886.4|4880.4|4886.6|4880.6|4886.6|4880.6|4885.4|4879.4|22
1710835200000|2024-03-19 08:00:00|4883.6|4877.6|4882.7|4876.7|4883.7|4877.7|4880.4|4874.4|73
1710835500000|2024-03-19 08:05:00|4882.9|4876.9|4878.9|4872.9|4883.4|4877.4|4877.2|4871.2|40
1710835800000|2024-03-19 08:10:00|4879.2|4873.2|4877.9|4871.9|4879.6|4873.6|4877.2|4871.2|9
1710836100000|2024-03-19 08:15:00|4877.6|4871.6|4871.9|4865.9|4878.9|4872.9|4871.9|4865.9|39
1710836400000|2024-03-19 08:20:00|4872.1|4866.1|4876.9|4870.9|4877.9|4871.9|4871.9|4865.9|31
1710836700000|2024-03-19 08:25:00|4877.7|4871.7|4880.2|4874.2|4880.2|4874.2|4875.7|4869.7|18
1710837000000|2024-03-19 08:30:00|4880|4874|4875.5|4869.5|4881.7|4875.7|4874.5|4868.5|24
1710837300000|2024-03-19 08:35:00|4875.7|4869.7|4870.7|4864.7|4876.7|4870.7|4869.4|4863.4|57
1710837600000|2024-03-19 08:40:00|4870.9|4864.9|4872.2|4866.2|4876.2|4870.2|4869|4863|100
1710837900000|2024-03-19 08:45:00|4871.9|4865.9|4876.2|4870.2|4876.9|4870.9|4871.9|4865.9|10
1710838200000|2024-03-19 08:50:00|4875.6|4869.6|4868.9|4862.9|4875.6|4869.6|4866.6|4860.6|147
1710838500000|2024-03-19 08:55:00|4869.4|4863.4|4861.6|4855.6|4869.6|4863.6|4861.6|4855.6|75
1710838800000|2024-03-19 09:00:00|4861.9|4855.9|4867.9|4861.9|4869.2|4863.2|4860.6|4854.6|97
1710839100000|2024-03-19 09:05:00|4867.6|4861.6|4867.2|4861.2|4868.4|4862.4|4866.2|4860.2|27
1710839400000|2024-03-19 09:10:00|4867.3|4861.3|4863.3|4857.3|4867.3|4861.3|4860.3|4854.3|54
1710839700000|2024-03-19 09:15:00|4863.4|4857.4|4869.8|4863.8|4871.3|4865.3|4863.3|4857.3|62
1710840000000|2024-03-19 09:20:00|4869.9|4863.9|4867.4|4861.4|4870.9|4864.9|4867.1|4861.1|30
1710840300000|2024-03-19 09:25:00|4867.3|4861.3|4864.4|4858.4|4867.9|4861.9|4863.4|4857.4|19
1710840600000|2024-03-19 09:30:00|4864.8|4858.8|4863.9|4857.9|4866.9|4860.9|4860.3|4854.3|51
1710840900000|2024-03-19 09:35:00|4863.4|4857.4|4863|4857|4864.3|4858.3|4861.5|4855.5|12
1710841200000|2024-03-19 09:40:00|4862.8|4856.8|4862.3|4856.3|4863.5|4857.5|4861.5|4855.5|20
1710841500000|2024-03-19 09:45:00|4863|4857|4859.3|4853.3|4863|4857|4859.1|4853.1|120
1710841800000|2024-03-19 09:50:00|4859.8|4853.8|4859.3|4853.3|4860.5|4854.5|4859.3|4853.3|43
1710842100000|2024-03-19 09:55:00|4860|4854|4853.3|4847.3|4860.5|4854.5|4853|4847|77
1710842400000|2024-03-19 10:00:00|4853.5|4847.5|4852.3|4846.3|4855.5|4849.5|4850.1|4844.1|128
1710842700000|2024-03-19 10:05:00|4851.8|4845.8|4858.5|4852.5|4859.5|4853.5|4849.1|4843.1|205
1710843000000|2024-03-19 10:10:00|4857.8|4851.8|4857|4851|4859|4853|4854.3|4848.3|42
1710843300000|2024-03-19 10:15:00|4857.3|4851.3|4859|4853|4860.5|4854.5|4857|4851|26
1710843600000|2024-03-19 10:20:00|4858.6|4852.6|4862.8|4856.8|4867.3|4861.3|4857|4851|52
1710843900000|2024-03-19 10:25:00|4862.6|4856.6|4865.8|4859.8|4867|4861|4860.3|4854.3|94
1710844200000|2024-03-19 10:30:00|4865.6|4859.6|4864.3|4858.3|4869.6|4863.6|4861.8|4855.8|74
1710844500000|2024-03-19 10:35:00|4864.5|4858.5|4865|4859|4867.3|4861.3|4863.8|4857.8|25
1710844800000|2024-03-19 10:40:00|4865.3|4859.3|4866.6|4860.6|4867.5|4861.5|4865.3|4859.3|29
1710845100000|2024-03-19 10:45:00|4866.8|4860.8|4859.8|4853.8|4867|4861|4858.3|4852.3|87
1710845400000|2024-03-19 10:50:00|4860.8|4854.8|4859.1|4853.1|4863.3|4857.3|4858.1|4852.1|92
1710845700000|2024-03-19 10:55:00|4858.4|4852.4|4858.6|4852.6|4860.8|4854.8|4856.4|4850.4|24
1710846000000|2024-03-19 11:00:00|4858.3|4852.3|4855.1|4849.1|4859.3|4853.3|4855.1|4849.1|16
1710846300000|2024-03-19 11:05:00|4855.3|4849.3|4860.6|4854.6|4861.3|4855.3|4853.1|4847.1|68
1710846600000|2024-03-19 11:10:00|4860.3|4854.3|4860.1|4854.1|4863.3|4857.3|4859.6|4853.6|61
1710846900000|2024-03-19 11:15:00|4860.3|4854.3|4862.6|4856.6|4863.5|4857.5|4860.1|4854.1|64
1710847200000|2024-03-19 11:20:00|4863.3|4857.3|4870.3|4864.3|4871.3|4865.3|4863.3|4857.3|82
1710847500000|2024-03-19 11:25:00|4870.7|4864.7|4874.3|4868.3|4875.3|4869.3|4869.7|4863.7|28
1710847800000|2024-03-19 11:30:00|4874.7|4868.7|4871.2|4865.2|4875.3|4869.3|4869.7|4863.7|60
1710848100000|2024-03-19 11:35:00|4871.8|4865.8|4871.2|4865.2|4874.3|4868.3|4871.2|4865.2|63
1710848400000|2024-03-19 11:40:00|4870.3|4864.3|4868.3|4862.3|4870.3|4864.3|4867.2|4861.2|50
1710848700000|2024-03-19 11:45:00|4868.7|4862.7|4865.4|4859.4|4870.4|4864.4|4865.2|4859.2|38
1710849000000|2024-03-19 11:50:00|4865.2|4859.2|4862.4|4856.4|4865.2|4859.2|4862.2|4856.2|48
1710849300000|2024-03-19 11:55:00|4862.2|4856.2|4863.4|4857.4|4866.4|4860.4|4858.2|4852.2|147
1710849600000|2024-03-19 12:00:00|4863|4857|4860.4|4854.4|4866.4|4860.4|4860.4|4854.4|53
1710849900000|2024-03-19 12:05:00|4860.9|4854.9|4856.7|4850.7|4861.4|4855.4|4855.9|4849.9|53
1710850200000|2024-03-19 12:10:00|4856.4|4850.4|4846.1|4840.1|4856.4|4850.4|4845.4|4839.4|201
1710850500000|2024-03-19 12:15:00|4847.1|4841.1|4847.7|4841.7|4849.4|4843.4|4846.2|4840.2|126
1710850800000|2024-03-19 12:20:00|4848.1|4842.1|4844.2|4838.2|4850.1|4844.1|4843.2|4837.2|160
1710851100000|2024-03-19 12:25:00|4844.4|4838.4|4849.1|4843.1|4851.1|4845.1|4842.2|4836.2|226
1710851400000|2024-03-19 12:30:00|4848.9|4842.9|4849.1|4843.1|4853.4|4847.4|4844.4|4838.4|180
1710851700000|2024-03-19 12:35:00|4849.4|4843.4|4848.1|4842.1|4852.1|4846.1|4848.1|4842.1|80
1710852000000|2024-03-19 12:40:00|4849.1|4843.1|4847.9|4841.9|4849.1|4843.1|4841.9|4835.9|197
1710855000000|2024-03-19 13:30:00|4854.4|4848.4|4880.4|4874.4|4885.9|4879.9|4851.9|4845.9|1702
1710855300000|2024-03-19 13:35:00|4880.6|4874.6|4875.5|4869.5|4884.9|4878.9|4873.2|4867.2|617
1710855600000|2024-03-19 13:40:00|4875.7|4869.7|4860.7|4854.7|4885.5|4879.5|4860.7|4854.7|732
1710855900000|2024-03-19 13:45:00|4860.1|4854.1|4867.2|4861.2|4870.4|4864.4|4855.4|4849.4|607
1710856200000|2024-03-19 13:50:00|4867.1|4861.1|4863.7|4857.7|4870.2|4864.2|4857.6|4851.6|345
1710856500000|2024-03-19 13:55:00|4863.4|4857.4|4858.9|4852.9|4863.4|4857.4|4851.6|4845.6|339
1710856800000|2024-03-19 14:00:00|4859.4|4853.4|4861.3|4855.3|4865.3|4859.3|4856.6|4850.6|343
1710857100000|2024-03-19 14:05:00|4861.4|4855.4|4860.9|4854.9|4865.4|4859.4|4856.9|4850.9|486
1710857400000|2024-03-19 14:10:00|4861.1|4855.1|4867.9|4861.9|4871.4|4865.4|4860.9|4854.9|405
1710857700000|2024-03-19 14:15:00|4867.4|4861.4|4875.1|4869.1|4877.4|4871.4|4866.6|4860.6|565
1710858000000|2024-03-19 14:20:00|4875.4|4869.4|4882.1|4876.1|4883.1|4877.1|4873.1|4867.1|745
1710858300000|2024-03-19 14:25:00|4882.8|4876.8|4878.9|4872.9|4885.3|4879.3|4876.9|4870.9|239
1710858600000|2024-03-19 14:30:00|4879.1|4873.1|4878.1|4872.1|4884.9|4878.9|4876.6|4870.6|397
1710858900000|2024-03-19 14:35:00|4877.9|4871.9|4886.7|4880.7|4886.9|4880.9|4877.1|4871.1|652
1710859200000|2024-03-19 14:40:00|4886.9|4880.9|4883.7|4877.7|4887.4|4881.4|4875.7|4869.7|1529
1710859500000|2024-03-19 14:45:00|4883.9|4877.9|4887.7|4881.7|4889.2|4883.2|4877.7|4871.7|336
1710859800000|2024-03-19 14:50:00|4888.2|4882.2|4882.7|4876.7|4890.2|4884.2|4882.7|4876.7|423
1710860100000|2024-03-19 14:55:00|4883.7|4877.7|4886.7|4880.7|4889.5|4883.5|4882.7|4876.7|162
1710860400000|2024-03-19 15:00:00|4886.9|4880.9|4871.7|4865.7|4887.7|4881.7|4869.7|4863.7|440
1710860700000|2024-03-19 15:05:00|4872.4|4866.4|4871.2|4865.2|4879.7|4873.7|4867.1|4861.1|329
1710861000000|2024-03-19 15:10:00|4871.4|4865.4|4870.2|4864.2|4880.7|4874.7|4870.2|4864.2|382
1710861300000|2024-03-19 15:15:00|4871.2|4865.2|4884.7|4878.7|4888|4882|4871.2|4865.2|999
1710861600000|2024-03-19 15:20:00|4885|4879|4882.7|4876.7|4889.3|4883.3|4881.2|4875.2|448
1710861900000|2024-03-19 15:25:00|4882.2|4876.2|4886.5|4880.5|4891.8|4885.8|4882.2|4876.2|466
1710862200000|2024-03-19 15:30:00|4887|4881|4886|4880|4891.3|4885.3|4882|4876|297
1710862500000|2024-03-19 15:35:00|4886.2|4880.2|4888.3|4882.3|4892|4886|4886.2|4880.2|456
1710862800000|2024-03-19 15:40:00|4888|4882|4892|4886|4898.8|4892.8|4887.8|4881.8|456
1710863100000|2024-03-19 15:45:00|4890.8|4884.8|4895.3|4889.3|4898.3|4892.3|4890.8|4884.8|272
1710863400000|2024-03-19 15:50:00|4896|4890|4892.3|4886.3|4898.8|4892.8|4890.8|4884.8|503
1710863700000|2024-03-19 15:55:00|4892.8|4886.8|4878.4|4872.4|4893.5|4887.5|4877.8|4871.8|633
1710864000000|2024-03-19 16:00:00|4878.6|4872.6|4877.4|4871.4|4881.4|4875.4|4873.8|4867.8|309
1710864300000|2024-03-19 16:05:00|4877.6|4871.6|4878.4|4872.4|4881.7|4875.7|4876.2|4870.2|389
1710864600000|2024-03-19 16:10:00|4878.7|4872.7|4883.2|4877.2|4883.2|4877.2|4878.2|4872.2|217
1710864900000|2024-03-19 16:15:00|4882.9|4876.9|4881.4|4875.4|4885.7|4879.7|4879.4|4873.4|166
1710865200000|2024-03-19 16:20:00|4881.6|4875.6|4881.6|4875.6|4886.4|4880.4|4880.6|4874.6|228
1710865500000|2024-03-19 16:25:00|4881.4|4875.4|4884.6|4878.6|4885.4|4879.4|4877.8|4871.8|295
1710865800000|2024-03-19 16:30:00|4884.9|4878.9|4880.1|4874.1|4887.6|4881.6|4878|4872|301
1710866100000|2024-03-19 16:35:00|4879.8|4873.8|4885.8|4879.8|4886.8|4880.8|4879.6|4873.6|233
1710866400000|2024-03-19 16:40:00|4885.6|4879.6|4879.8|4873.8|4885.6|4879.6|4874.6|4868.6|379
1710866700000|2024-03-19 16:45:00|4879.6|4873.6|4873.8|4867.8|4882.5|4876.5|4873.6|4867.6|346
1710867000000|2024-03-19 16:50:00|4874|4868|4883.3|4877.3|4884.1|4878.1|4873.8|4867.8|182
1710867300000|2024-03-19 16:55:00|4881.8|4875.8|4876.3|4870.3|4882.6|4876.6|4876.3|4870.3|361
1710867600000|2024-03-19 17:00:00|4876.6|4870.6|4879.3|4873.3|4881.3|4875.3|4875.8|4869.8|250
1710867900000|2024-03-19 17:05:00|4879.5|4873.5|4874|4868|4882|4876|4873.8|4867.8|285
1710868200000|2024-03-19 17:10:00|4873.8|4867.8|4873.8|4867.8|4875.8|4869.8|4868.6|4862.6|289
1710868500000|2024-03-19 17:15:00|4873.3|4867.3|4865|4859|4874|4868|4865|4859|203
1710868800000|2024-03-19 17:20:00|4864|4858|4869|4863|4871|4865|4864|4858|249
1710869100000|2024-03-19 17:25:00|4869.5|4863.5|4862.2|4856.2|4870|4864|4860.7|4854.7|226
1710869400000|2024-03-19 17:30:00|4861.5|4855.5|4864|4858|4865|4859|4861.2|4855.2|183
1710869700000|2024-03-19 17:35:00|4864.2|4858.2|4861.4|4855.4|4864.2|4858.2|4860.4|4854.4|495
1710870000000|2024-03-19 17:40:00|4862.4|4856.4|4860|4854|4863.4|4857.4|4860|4854|181
1710870300000|2024-03-19 17:45:00|4860.2|4854.2|4857.5|4851.5|4860.4|4854.4|4856.2|4850.2|550
1710870600000|2024-03-19 17:50:00|4857.2|4851.2|4856.5|4850.5|4859.3|4853.3|4851.2|4845.2|842
1710870900000|2024-03-19 17:55:00|4856.8|4850.8|4850.5|4844.5|4857.5|4851.5|4850|4844|636
1710871200000|2024-03-19 18:00:00|4850|4844|4843.2|4837.2|4850|4844|4841.2|4835.2|547
1710871500000|2024-03-19 18:05:00|4843.4|4837.4|4843.4|4837.4|4844.2|4838.2|4839|4833|614
1710871800000|2024-03-19 18:10:00|4844.4|4838.4|4839.4|4833.4|4844.4|4838.4|4834.2|4828.2|2842
1710872100000|2024-03-19 18:15:00|4839.5|4833.5|4840.2|4834.2|4840.7|4834.7|4833.7|4827.7|817
1710892800000|2024-03-20 00:00:00|4844.6|4838.6|4845.1|4839.1|4847.1|4841.1|4841.4|4835.4|171
1710893100000|2024-03-20 00:05:00|4845.6|4839.6|4843.1|4837.1|4848.1|4842.1|4843.1|4837.1|53
1710893400000|2024-03-20 00:10:00|4844.7|4838.7|4845.7|4839.7|4846.2|4840.2|4844.2|4838.2|38
1710893700000|2024-03-20 00:15:00|4846|4840|4844.5|4838.5|4846.7|4840.7|4843.7|4837.7|34
1710894000000|2024-03-20 00:20:00|4844.3|4838.3|4840.7|4834.7|4844.3|4838.3|4840.4|4834.4|46
1710894300000|2024-03-20 00:25:00|4840.5|4834.5|4838.2|4832.2|4840.7|4834.7|4837.9|4831.9|53
1710894600000|2024-03-20 00:30:00|4837.9|4831.9|4838.7|4832.7|4838.7|4832.7|4837.5|4831.5|29
1710894900000|2024-03-20 00:35:00|4838.5|4832.5|4840|4834|4840.4|4834.4|4838.2|4832.2|34
1710895200000|2024-03-20 00:40:00|4840.7|4834.7|4837.2|4831.2|4840.7|4834.7|4836.7|4830.7|33
1710895500000|2024-03-20 00:45:00|4836.2|4830.2|4828.9|4822.9|4837|4831|4826.2|4820.2|80
1710895800000|2024-03-20 00:50:00|4829.3|4823.3|4832.4|4826.4|4832.4|4826.4|4829.3|4823.3|18
1710896100000|2024-03-20 00:55:00|4833.4|4827.4|4835.2|4829.2|4835.2|4829.2|4833.4|4827.4|15
1710896400000|2024-03-20 01:00:00|4834.4|4828.4|4831.9|4825.9|4836.9|4830.9|4831.6|4825.6|39
1710896700000|2024-03-20 01:05:00|4832.1|4826.1|4832.9|4826.9|4832.9|4826.9|4831.2|4825.2|19
1710897000000|2024-03-20 01:10:00|4833.9|4827.9|4836.4|4830.4|4837.2|4831.2|4833.9|4827.9|21
1710897300000|2024-03-20 01:15:00|4837.2|4831.2|4835.9|4829.9|4837.6|4831.6|4835.9|4829.9|8
1710897600000|2024-03-20 01:20:00|4835.7|4829.7|4834.9|4828.9|4835.9|4829.9|4834.4|4828.4|1
1710897900000|2024-03-20 01:25:00|4834.7|4828.7|4829.9|4823.9|4834.9|4828.9|4829.9|4823.9|9
1710898200000|2024-03-20 01:30:00|4829.6|4823.6|4826.6|4820.6|4829.9|4823.9|4826.3|4820.3|18
1710898500000|2024-03-20 01:35:00|4826.4|4820.4|4834.9|4828.9|4834.9|4828.9|4826.2|4820.2|4
1710898800000|2024-03-20 01:40:00|4833.8|4827.8|4829.9|4823.9|4837.3|4831.3|4829.9|4823.9|34
1710899100000|2024-03-20 01:45:00|4830.3|4824.3|4827.9|4821.9|4832.4|4826.4|4827.9|4821.9|11
1710899400000|2024-03-20 01:50:00|4827.8|4821.8|4830|4824|4830.9|4824.9|4827.4|4821.4|23
1710899700000|2024-03-20 01:55:00|4830.3|4824.3|4829.5|4823.5|4831|4825|4829|4823|11
1710900000000|2024-03-20 02:00:00|4828.3|4822.3|4827.5|4821.5|4828.5|4822.5|4825.6|4819.6|25
1710900300000|2024-03-20 02:05:00|4828.3|4822.3|4828.5|4822.5|4828.5|4822.5|4827.3|4821.3|6
1710900600000|2024-03-20 02:10:00|4828.1|4822.1|4829.3|4823.3|4829.5|4823.5|4827.5|4821.5|2
1710900900000|2024-03-20 02:15:00|4829.5|4823.5|4828.8|4822.8|4829.5|4823.5|4827.8|4821.8|2
1710901200000|2024-03-20 02:20:00|4828.5|4822.5|4828.7|4822.7|4829.5|4823.5|4828.5|4822.5|0
1710901500000|2024-03-20 02:25:00|4828.5|4822.5|4828|4822|4828.5|4822.5|4828|4822|0
1710901800000|2024-03-20 02:30:00|4827.8|4821.8|4827.5|4821.5|4828|4822|4825.5|4819.5|4
1710902100000|2024-03-20 02:35:00|4828|4822|4829.7|4823.7|4831.3|4825.3|4826.7|4820.7|18
1710902400000|2024-03-20 02:40:00|4828.7|4822.7|4830.5|4824.5|4831.2|4825.2|4828.5|4822.5|4
1710902700000|2024-03-20 02:45:00|4831|4825|4830|4824|4831|4825|4827.5|4821.5|12
1710903000000|2024-03-20 02:50:00|4829.5|4823.5|4831.4|4825.4|4831.4|4825.4|4827.7|4821.7|22
1710903300000|2024-03-20 02:55:00|4831.6|4825.6|4830.5|4824.5|4831.6|4825.6|4830.2|4824.2|33
1710903600000|2024-03-20 03:00:00|4830.7|4824.7|4829.7|4823.7|4831.2|4825.2|4828.2|4822.2|7
1710903900000|2024-03-20 03:05:00|4829.9|4823.9|4830.9|4824.9|4830.9|4824.9|4829.7|4823.7|5
1710904200000|2024-03-20 03:10:00|4831.2|4825.2|4834.9|4828.9|4835.4|4829.4|4830.7|4824.7|128
1710904500000|2024-03-20 03:15:00|4835.2|4829.2|4845.8|4839.8|4847|4841|4834.4|4828.4|120
1710904800000|2024-03-20 03:20:00|4846.1|4840.1|4845.5|4839.5|4846.1|4840.1|4843.8|4837.8|27
1710905100000|2024-03-20 03:25:00|4845.3|4839.3|4846.3|4840.3|4846.3|4840.3|4843.8|4837.8|20
1710905400000|2024-03-20 03:30:00|4845.3|4839.3|4843.3|4837.3|4845.5|4839.5|4843.3|4837.3|5
1710905700000|2024-03-20 03:35:00|4843.1|4837.1|4839.1|4833.1|4843.1|4837.1|4839.1|4833.1|9
1710906000000|2024-03-20 03:40:00|4838.6|4832.6|4840.3|4834.3|4841.1|4835.1|4837.6|4831.6|14
1710906300000|2024-03-20 03:45:00|4840.5|4834.5|4839.8|4833.8|4840.5|4834.5|4838.5|4832.5|5
1710906600000|2024-03-20 03:50:00|4840.5|4834.5|4840.5|4834.5|4841.3|4835.3|4840.5|4834.5|6
1710906900000|2024-03-20 03:55:00|4840.8|4834.8|4841.1|4835.1|4841.5|4835.5|4840.1|4834.1|6
1710907200000|2024-03-20 04:00:00|4840.5|4834.5|4845.5|4839.5|4845.5|4839.5|4839.5|4833.5|7
1710907500000|2024-03-20 04:05:00|4845.8|4839.8|4845.8|4839.8|4845.8|4839.8|4845.8|4839.8|9
1710907800000|2024-03-20 04:10:00|4845.5|4839.5|4842.7|4836.7|4845.5|4839.5|4841.8|4835.8|19
1710908100000|2024-03-20 04:15:00|4842.2|4836.2|4843.8|4837.8|4844|4838|4842.2|4836.2|7
1710908400000|2024-03-20 04:20:00|4843.5|4837.5|4844.5|4838.5|4844.5|4838.5|4843.5|4837.5|6
1710908700000|2024-03-20 04:25:00|4844.4|4838.4|4845.5|4839.5|4845.5|4839.5|4844.4|4838.4|3
1710909000000|2024-03-20 04:30:00|4845.4|4839.4|4842.4|4836.4|4845.4|4839.4|4841.9|4835.9|5
1710909300000|2024-03-20 04:35:00|4842.5|4836.5|4845.4|4839.4|4845.6|4839.6|4842.5|4836.5|13
1710909600000|2024-03-20 04:40:00|4845.6|4839.6|4845.4|4839.4|4845.6|4839.6|4845.1|4839.1|1
1710909900000|2024-03-20 04:45:00|4845.2|4839.2|4842.4|4836.4|4845.2|4839.2|4839.9|4833.9|57
1710910200000|2024-03-20 04:50:00|4842.6|4836.6|4842.6|4836.6|4842.9|4836.9|4842.4|4836.4|1
1710910500000|2024-03-20 04:55:00|4842.9|4836.9|4841.9|4835.9|4843.1|4837.1|4841.9|4835.9|1
1710910800000|2024-03-20 05:00:00|4842.4|4836.4|4840.4|4834.4|4842.4|4836.4|4839.9|4833.9|3
1710911100000|2024-03-20 05:05:00|4840.6|4834.6|4843.9|4837.9|4845.6|4839.6|4840.4|4834.4|20
1710911400000|2024-03-20 05:10:00|4844.6|4838.6|4844.6|4838.6|4845.6|4839.6|4843.6|4837.6|16
1710911700000|2024-03-20 05:15:00|4844.3|4838.3|4842.9|4836.9|4844.3|4838.3|4842.4|4836.4|1
1710912000000|2024-03-20 05:20:00|4843.6|4837.6|4844.9|4838.9|4844.9|4838.9|4843.6|4837.6|6
1710912300000|2024-03-20 05:25:00|4846.4|4840.4|4845.4|4839.4|4846.9|4840.9|4845.4|4839.4|10
1710912600000|2024-03-20 05:30:00|4845.6|4839.6|4848.9|4842.9|4850.9|4844.9|4845.6|4839.6|55
1710912900000|2024-03-20 05:35:00|4849.4|4843.4|4848.4|4842.4|4850.9|4844.9|4848.1|4842.1|17
1710913200000|2024-03-20 05:40:00|4848.9|4842.9|4854.1|4848.1|4854.1|4848.1|4848.9|4842.9|39
1710913500000|2024-03-20 05:45:00|4854.5|4848.5|4854.1|4848.1|4855.1|4849.1|4853.6|4847.6|39
1710913800000|2024-03-20 05:50:00|4853.9|4847.9|4851.4|4845.4|4854.6|4848.6|4849.4|4843.4|52
1710914100000|2024-03-20 05:55:00|4851.6|4845.6|4852.9|4846.9|4852.9|4846.9|4851.4|4845.4|9
1710914400000|2024-03-20 06:00:00|4853.9|4847.9|4852.9|4846.9|4854.9|4848.9|4851.9|4845.9|25
1710914700000|2024-03-20 06:05:00|4853.1|4847.1|4853.6|4847.6|4854.9|4848.9|4851.9|4845.9|17
1710915000000|2024-03-20 06:10:00|4854.6|4848.6|4853.9|4847.9|4855.6|4849.6|4853.6|4847.6|11
1710915300000|2024-03-20 06:15:00|4854.6|4848.6|4855.9|4849.9|4857.6|4851.6|4854.6|4848.6|28
1710915600000|2024-03-20 06:20:00|4855.6|4849.6|4857.4|4851.4|4857.7|4851.7|4854.4|4848.4|8
1710915900000|2024-03-20 06:25:00|4856.9|4850.9|4859.9|4853.9|4861.8|4855.8|4856.1|4850.1|32
1710916200000|2024-03-20 06:30:00|4860.1|4854.1|4861.6|4855.6|4862.1|4856.1|4859.1|4853.1|40
1710916500000|2024-03-20 06:35:00|4861.9|4855.9|4862.9|4856.9|4862.9|4856.9|4859.1|4853.1|50
1710916800000|2024-03-20 06:40:00|4862.6|4856.6|4864.4|4858.4|4865.9|4859.9|4861.4|4855.4|112
1710917100000|2024-03-20 06:45:00|4865.4|4859.4|4867.4|4861.4|4867.9|4861.9|4864.4|4858.4|18
1710917400000|2024-03-20 06:50:00|4867.6|4861.6|4869.8|4863.8|4869.9|4863.9|4865.4|4859.4|69
1710917700000|2024-03-20 06:55:00|4869.9|4863.9|4865.9|4859.9|4870.9|4864.9|4865.4|4859.4|58
1710918000000|2024-03-20 07:00:00|4866.3|4860.3|4861.6|4855.6|4866.9|4860.9|4858.9|4852.9|33
1710918300000|2024-03-20 07:05:00|4862.5|4856.5|4862|4856|4862.5|4856.5|4860.5|4854.5|55
1710918600000|2024-03-20 07:10:00|4861|4855|4857.5|4851.5|4863|4857|4854|4848|165
1710918900000|2024-03-20 07:15:00|4856.5|4850.5|4855.5|4849.5|4860|4854|4853.5|4847.5|44
1710919200000|2024-03-20 07:20:00|4855.3|4849.3|4854.7|4848.7|4855.5|4849.5|4854|4848|12
1710919500000|2024-03-20 07:25:00|4855.5|4849.5|4853|4847|4855.5|4849.5|4853|4847|13
1710919800000|2024-03-20 07:30:00|4853.3|4847.3|4853.5|4847.5|4853.7|4847.7|4852|4846|24
1710920100000|2024-03-20 07:35:00|4853|4847|4851.5|4845.5|4853|4847|4851|4845|6
1710920400000|2024-03-20 07:40:00|4849|4843|4852|4846|4852|4846|4847.8|4841.8|48
1710920700000|2024-03-20 07:45:00|4851|4845|4850.5|4844.5|4851.5|4845.5|4850|4844|8
1710921000000|2024-03-20 07:50:00|4851|4845|4852.7|4846.7|4853|4847|4850.5|4844.5|12
1710921300000|2024-03-20 07:55:00|4853|4847|4851.5|4845.5|4853|4847|4851.5|4845.5|6
1710921600000|2024-03-20 08:00:00|4850|4844|4849.7|4843.7|4852.5|4846.5|4849.3|4843.3|55
1710921900000|2024-03-20 08:05:00|4849.5|4843.5|4847.5|4841.5|4850|4844|4846|4840|18
1710922200000|2024-03-20 08:10:00|4847.8|4841.8|4846.5|4840.5|4848.7|4842.7|4845.7|4839.7|10
1710922500000|2024-03-20 08:15:00|4846|4840|4842.7|4836.7|4846.7|4840.7|4842.4|4836.4|36
1710922800000|2024-03-20 08:20:00|4842.4|4836.4|4840.7|4834.7|4843|4837|4839.3|4833.3|37
1710923100000|2024-03-20 08:25:00|4841|4835|4839.5|4833.5|4841|4835|4838.3|4832.3|69
1710923400000|2024-03-20 08:30:00|4840.7|4834.7|4840|4834|4841.7|4835.7|4839|4833|14
1710923700000|2024-03-20 08:35:00|4839.7|4833.7|4835.3|4829.3|4840|4834|4835.3|4829.3|22
1710924000000|2024-03-20 08:40:00|4835|4829|4831|4825|4837|4831|4829.8|4823.8|114
1710924300000|2024-03-20 08:45:00|4830.7|4824.7|4832.5|4826.5|4834.3|4828.3|4830|4824|80
1710924600000|2024-03-20 08:50:00|4832.7|4826.7|4832|4826|4833|4827|4831|4825|24
1710924900000|2024-03-20 08:55:00|4831.8|4825.8|4831|4825|4832.2|4826.2|4831|4825|36
1710925200000|2024-03-20 09:00:00|4830|4824|4831.3|4825.3|4832|4826|4827.2|4821.2|87
1710925500000|2024-03-20 09:05:00|4831.5|4825.5|4835.5|4829.5|4836.8|4830.8|4831|4825|91
1710925800000|2024-03-20 09:10:00|4835.2|4829.2|4830.3|4824.3|4835.2|4829.2|4830|4824|43
1710926100000|2024-03-20 09:15:00|4830|4824|4830.7|4824.7|4833|4827|4829.3|4823.3|57
1710926400000|2024-03-20 09:20:00|4830.3|4824.3|4827|4821|4830.7|4824.7|4827|4821|36
1710926700000|2024-03-20 09:25:00|4826.2|4820.2|4834.4|4828.4|4834.7|4828.7|4826|4820|125
1710927000000|2024-03-20 09:30:00|4834.7|4828.7|4832.2|4826.2|4836.2|4830.2|4832.2|4826.2|32
1710927300000|2024-03-20 09:35:00|4833.9|4827.9|4834.7|4828.7|4835.4|4829.4|4832.7|4826.7|17
1710927600000|2024-03-20 09:40:00|4834.4|4828.4|4833.4|4827.4|4834.6|4828.6|4832.7|4826.7|23
1710927900000|2024-03-20 09:45:00|4833.9|4827.9|4835.4|4829.4|4835.7|4829.7|4832.4|4826.4|24
1710928200000|2024-03-20 09:50:00|4835.6|4829.6|4838.7|4832.7|4840.1|4834.1|4835.4|4829.4|78
1710928500000|2024-03-20 09:55:00|4838.4|4832.4|4848.1|4842.1|4850.7|4844.7|4838.2|4832.2|173
1710928800000|2024-03-20 10:00:00|4849.7|4843.7|4846.8|4840.8|4850.1|4844.1|4843.3|4837.3|95
1710929100000|2024-03-20 10:05:00|4847.1|4841.1|4847.6|4841.6|4849.1|4843.1|4847.1|4841.1|14
1710929400000|2024-03-20 10:10:00|4847.8|4841.8|4855.5|4849.5|4855.9|4849.9|4847.6|4841.6|79
1710929700000|2024-03-20 10:15:00|4854.8|4848.8|4854.8|4848.8|4855.1|4849.1|4853.6|4847.6|20
1710930000000|2024-03-20 10:20:00|4854.5|4848.5|4853.8|4847.8|4854.5|4848.5|4853.3|4847.3|10
1710930300000|2024-03-20 10:25:00|4853.5|4847.5|4855.8|4849.8|4856.5|4850.5|4853.5|4847.5|9
1710930600000|2024-03-20 10:30:00|4855.5|4849.5|4861.5|4855.5|4864|4858|4854.8|4848.8|102
1710930900000|2024-03-20 10:35:00|4862|4856|4865.8|4859.8|4866.8|4860.8|4862|4856|31
1710931200000|2024-03-20 10:40:00|4866.1|4860.1|4869.8|4863.8|4870.3|4864.3|4864.4|4858.4|38
1710931500000|2024-03-20 10:45:00|4869.5|4863.5|4869.6|4863.6|4870.8|4864.8|4868.1|4862.1|42
1710931800000|2024-03-20 10:50:00|4869.8|4863.8|4865.1|4859.1|4869.8|4863.8|4859.8|4853.8|62
1710932100000|2024-03-20 10:55:00|4866.1|4860.1|4869.8|4863.8|4872.1|4866.1|4865.8|4859.8|76
1710932400000|2024-03-20 11:00:00|4870.3|4864.3|4868.4|4862.4|4872.3|4866.3|4866.9|4860.9|41
1710932700000|2024-03-20 11:05:00|4868.1|4862.1|4868.4|4862.4|4869.4|4863.4|4867.9|4861.9|40
1710933000000|2024-03-20 11:10:00|4868.9|4862.9|4868.4|4862.4|4868.9|4862.9|4865.9|4859.9|44
1710933300000|2024-03-20 11:15:00|4868.1|4862.1|4873.1|4867.1|4873.3|4867.3|4866.9|4860.9|52
1710933600000|2024-03-20 11:20:00|4872.9|4866.9|4875.4|4869.4|4877.7|4871.7|4872.4|4866.4|69
1710933900000|2024-03-20 11:25:00|4876.4|4870.4|4876.1|4870.1|4877.1|4871.1|4874.1|4868.1|70
1710934200000|2024-03-20 11:30:00|4875.4|4869.4|4871.4|4865.4|4875.4|4869.4|4869.9|4863.9|51
1710934500000|2024-03-20 11:35:00|4871.1|4865.1|4870.4|4864.4|4872.9|4866.9|4870.4|4864.4|46
1710934800000|2024-03-20 11:40:00|4869.9|4863.9|4865.4|4859.4|4871.4|4865.4|4864.9|4858.9|85
1710935100000|2024-03-20 11:45:00|4865.6|4859.6|4866.4|4860.4|4868.9|4862.9|4864.9|4858.9|42
1710935400000|2024-03-20 11:50:00|4866.9|4860.9|4870.4|4864.4|4871.9|4865.9|4866.9|4860.9|53
1710935700000|2024-03-20 11:55:00|4870.6|4864.6|4872.1|4866.1|4872.9|4866.9|4870.4|4864.4|40
1710936000000|2024-03-20 12:00:00|4871.9|4865.9|4866.4|4860.4|4872.9|4866.9|4866.4|4860.4|77
1710936300000|2024-03-20 12:05:00|4866.6|4860.6|4865.9|4859.9|4867.9|4861.9|4864.1|4858.1|56
1710936600000|2024-03-20 12:10:00|4866.1|4860.1|4861.4|4855.4|4866.9|4860.9|4859.1|4853.1|177
1710936900000|2024-03-20 12:15:00|4861.1|4855.1|4854.1|4848.1|4861.4|4855.4|4853.9|4847.9|121
1710937200000|2024-03-20 12:20:00|4853.9|4847.9|4852.1|4846.1|4855|4849|4850.1|4844.1|95
1710937500000|2024-03-20 12:25:00|4852.5|4846.5|4856.5|4850.5|4857.5|4851.5|4850|4844|59
1710937800000|2024-03-20 12:30:00|4856.6|4850.6|4854.8|4848.8|4857|4851|4854.1|4848.1|50
1710938100000|2024-03-20 12:35:00|4855.2|4849.2|4851.5|4845.5|4857|4851|4850.2|4844.2|123
1710938400000|2024-03-20 12:40:00|4850.9|4844.9|4848.7|4842.7|4853|4847|4847|4841|129
1710941400000|2024-03-20 13:30:00|4849.2|4843.2|4868.1|4862.1|4872.1|4866.1|4844.6|4838.6|1616
1710941700000|2024-03-20 13:35:00|4868.4|4862.4|4881.6|4875.6|4884.6|4878.6|4863.8|4857.8|860
1710942000000|2024-03-20 13:40:00|4881.1|4875.1|4884.5|4878.5|4892.2|4886.2|4874.4|4868.4|869
1710942300000|2024-03-20 13:45:00|4884.7|4878.7|4881.9|4875.9|4902|4896|4881.8|4875.8|1044
1710942600000|2024-03-20 13:50:00|4883.2|4877.2|4875.5|4869.5|4891|4885|4873.1|4867.1|789
1710942900000|2024-03-20 13:55:00|4875.7|4869.7|4858.9|4852.9|4879.2|4873.2|4858.9|4852.9|659
1710943200000|2024-03-20 14:00:00|4859.1|4853.1|4875.2|4869.2|4878|4872|4857.4|4851.4|497
1710943500000|2024-03-20 14:05:00|4875|4869|4867.4|4861.4|4877.5|4871.5|4867.1|4861.1|535
1710943800000|2024-03-20 14:10:00|4867.1|4861.1|4863.6|4857.6|4870.9|4864.9|4861.9|4855.9|283
1710944100000|2024-03-20 14:15:00|4863.9|4857.9|4878.4|4872.4|4878.4|4872.4|4863.9|4857.9|370
1710944400000|2024-03-20 14:20:00|4878.9|4872.9|4882.5|4876.5|4886.5|4880.5|4877.6|4871.6|310
1710944700000|2024-03-20 14:25:00|4882.7|4876.7|4889.5|4883.5|4890.5|4884.5|4874.5|4868.5|298
1710945000000|2024-03-20 14:30:00|4889.7|4883.7|4886.2|4880.2|4897|4891|4886.2|4880.2|744
1710945300000|2024-03-20 14:35:00|4886.7|4880.7|4870.9|4864.9|4888.2|4882.2|4852.6|4846.6|1111
1710945600000|2024-03-20 14:40:00|4871.2|4865.2|4871.3|4865.3|4875|4869|4867.4|4861.4|322
1710945900000|2024-03-20 14:45:00|4873.5|4867.5|4860.7|4854.7|4877.3|4871.3|4860|4854|478
1710946200000|2024-03-20 14:50:00|4860.5|4854.5|4866|4860|4871.5|4865.5|4860|4854|432
1710946500000|2024-03-20 14:55:00|4866.2|4860.2|4865.7|4859.7|4870.5|4864.5|4860.7|4854.7|295
1710946800000|2024-03-20 15:00:00|4865.9|4859.9|4868.2|4862.2|4876.2|4870.2|4865.7|4859.7|271
1710947100000|2024-03-20 15:05:00|4868.9|4862.9|4877.1|4871.1|4877.1|4871.1|4866.1|4860.1|589
1710947400000|2024-03-20 15:10:00|4878.2|4872.2|4877.9|4871.9|4884.6|4878.6|4876.4|4870.4|400
1710947700000|2024-03-20 15:15:00|4878.4|4872.4|4877.6|4871.6|4881.4|4875.4|4874.9|4868.9|223
1710948000000|2024-03-20 15:20:00|4877.9|4871.9|4878.9|4872.9|4878.9|4872.9|4873.4|4867.4|318
1710948300000|2024-03-20 15:25:00|4878.6|4872.6|4878.1|4872.1|4882.8|4876.8|4875.1|4869.1|366
1710948600000|2024-03-20 15:30:00|4877.3|4871.3|4874.1|4868.1|4880.3|4874.3|4874.1|4868.1|252
1710948900000|2024-03-20 15:35:00|4874.3|4868.3|4882.1|4876.1|4883.6|4877.6|4870.1|4864.1|368
1710949200000|2024-03-20 15:40:00|4882.3|4876.3|4881.6|4875.6|4886.1|4880.1|4878.1|4872.1|264
1710949500000|2024-03-20 15:45:00|4882.1|4876.1|4876.6|4870.6|4882.6|4876.6|4870.8|4864.8|288
1710949800000|2024-03-20 15:50:00|4876.1|4870.1|4873.8|4867.8|4878.1|4872.1|4871.8|4865.8|305
1710950100000|2024-03-20 15:55:00|4874.1|4868.1|4881.1|4875.1|4885.1|4879.1|4874.1|4868.1|285
1710950400000|2024-03-20 16:00:00|4882.1|4876.1|4875.8|4869.8|4883.3|4877.3|4875.1|4869.1|624
1710950700000|2024-03-20 16:05:00|4876.3|4870.3|4876.5|4870.5|4877.5|4871.5|4873.5|4867.5|171
1710951000000|2024-03-20 16:10:00|4877.5|4871.5|4876|4870|4878|4872|4871.5|4865.5|275
1710951300000|2024-03-20 16:15:00|4876.5|4870.5|4885.3|4879.3|4888.8|4882.8|4876.5|4870.5|572
1710951600000|2024-03-20 16:20:00|4885.1|4879.1|4886.8|4880.8|4889.3|4883.3|4883.3|4877.3|297
1710951900000|2024-03-20 16:25:00|4887.1|4881.1|4882.5|4876.5|4888.1|4882.1|4878.5|4872.5|220
1710952200000|2024-03-20 16:30:00|4882.3|4876.3|4881.3|4875.3|4883.5|4877.5|4876.3|4870.3|320
1710952500000|2024-03-20 16:35:00|4881.5|4875.5|4885.1|4879.1|4885.1|4879.1|4881.5|4875.5|375
1710952800000|2024-03-20 16:40:00|4883.3|4877.3|4887.6|4881.6|4889.1|4883.1|4883.3|4877.3|305
1710953100000|2024-03-20 16:45:00|4887.8|4881.8|4890.8|4884.8|4893.3|4887.3|4887.1|4881.1|584
1710953400000|2024-03-20 16:50:00|4890.5|4884.5|4897.5|4891.5|4898.5|4892.5|4887.8|4881.8|274
1710953700000|2024-03-20 16:55:00|4897.8|4891.8|4895.2|4889.2|4902.7|4896.7|4894.2|4888.2|1311
1710954000000|2024-03-20 17:00:00|4895.7|4889.7|4897.1|4891.1|4898.6|4892.6|4889.6|4883.6|391
1710954300000|2024-03-20 17:05:00|4898.1|4892.1|4902.2|4896.2|4906.2|4900.2|4897.2|4891.2|639
1710954600000|2024-03-20 17:10:00|4902.7|4896.7|4906.2|4900.2|4908.2|4902.2|4899.4|4893.4|464
1710954900000|2024-03-20 17:15:00|4905.9|4899.9|4907.2|4901.2|4907.7|4901.7|4903.7|4897.7|376
1710955200000|2024-03-20 17:20:00|4907.5|4901.5|4904|4898|4907.7|4901.7|4899.7|4893.7|925
1710955500000|2024-03-20 17:25:00|4904.2|4898.2|4904.1|4898.1|4905.1|4899.1|4897.7|4891.7|540
1710955800000|2024-03-20 17:30:00|4904.6|4898.6|4902.3|4896.3|4905.6|4899.6|4900.6|4894.6|264
1710956100000|2024-03-20 17:35:00|4902.1|4896.1|4902.1|4896.1|4903.1|4897.1|4898.1|4892.1|396
1710956400000|2024-03-20 17:40:00|4903.1|4897.1|4901.3|4895.3|4903.6|4897.6|4900.1|4894.1|315
1710956700000|2024-03-20 17:45:00|4901.5|4895.5|4899.5|4893.5|4904.6|4898.6|4896.1|4890.1|441
1710957000000|2024-03-20 17:50:00|4899.3|4893.3|4900.2|4894.2|4900.8|4894.8|4895.3|4889.3|540
1710957300000|2024-03-20 17:55:00|4900.3|4894.3|4910.5|4904.5|4910.8|4904.8|4897.3|4891.3|838
1710957600000|2024-03-20 18:00:00|4910.8|4904.8|4922.5|4916.5|4939.3|4933.3|4910.5|4904.5|1658
1710957900000|2024-03-20 18:05:00|4923.5|4917.5|4912.5|4906.5|4929.7|4923.7|4911.8|4905.8|934
1710958200000|2024-03-20 18:10:00|4914|4908|4927|4921|4928.8|4922.8|4914|4908|2810
1710958500000|2024-03-20 18:15:00|4926.8|4920.8|4937.6|4931.6|4938.9|4932.9|4924|4918|1152
1710979200000|2024-03-21 00:00:00|4928.3|4922.3|4945.2|4939.2|4951.7|4945.7|4926.8|4920.8|663
1710979500000|2024-03-21 00:05:00|4945|4939|4952.5|4946.5|4959.2|4953.2|4944.2|4938.2|231
1710979800000|2024-03-21 00:10:00|4953|4947|4947.2|4941.2|4953|4947|4944.5|4938.5|100
1710980100000|2024-03-21 00:15:00|4947.5|4941.5|4961.5|4955.5|4961.9|4955.9|4945.4|4939.4|232
1710980400000|2024-03-21 00:20:00|4960.5|4954.5|4968.1|4962.1|4969.8|4963.8|4957.5|4951.5|98
1710980700000|2024-03-21 00:25:00|4967.8|4961.8|4971.3|4965.3|4975.3|4969.3|4967.3|4961.3|151
1710981000000|2024-03-21 00:30:00|4971.8|4965.8|4976.3|4970.3|4977.3|4971.3|4969.6|4963.6|94
1710981300000|2024-03-21 00:35:00|4976.5|4970.5|4974.3|4968.3|4997.9|4991.9|4972.1|4966.1|477
1710981600000|2024-03-21 00:40:00|4973.8|4967.8|4981.3|4975.3|4988.6|4982.6|4973.8|4967.8|101
1710981900000|2024-03-21 00:45:00|4981.6|4975.6|4983.3|4977.3|4985.6|4979.6|4979.3|4973.3|150
1710982200000|2024-03-21 00:50:00|4982.8|4976.8|4973.3|4967.3|4990.6|4984.6|4972.8|4966.8|211
1710982500000|2024-03-21 00:55:00|4973.6|4967.6|4971.1|4965.1|4975.3|4969.3|4969.1|4963.1|101
1710982800000|2024-03-21 01:00:00|4972.8|4966.8|4961.3|4955.3|4973.3|4967.3|4958.5|4952.5|272
1710983100000|2024-03-21 01:05:00|4959.8|4953.8|4954.3|4948.3|4959.8|4953.8|4950.3|4944.3|274
1710983400000|2024-03-21 01:10:00|4954|4948|4956.3|4950.3|4956.8|4950.8|4950.8|4944.8|42
1710983700000|2024-03-21 01:15:00|4956|4950|4953.8|4947.8|4958.3|4952.3|4950.8|4944.8|23
1710984000000|2024-03-21 01:20:00|4954.1|4948.1|4958.3|4952.3|4958.3|4952.3|4951.3|4945.3|14
1710984300000|2024-03-21 01:25:00|4958|4952|4959.3|4953.3|4959.3|4953.3|4955.3|4949.3|18
1710984600000|2024-03-21 01:30:00|4959.8|4953.8|4962.1|4956.1|4963.8|4957.8|4958.5|4952.5|98
1710984900000|2024-03-21 01:35:00|4962.3|4956.3|4965.3|4959.3|4965.5|4959.5|4958|4952|56
1710985200000|2024-03-21 01:40:00|4964.8|4958.8|4960.8|4954.8|4966.4|4960.4|4960.6|4954.6|75
1710985500000|2024-03-21 01:45:00|4959.3|4953.3|4963.3|4957.3|4963.3|4957.3|4955.8|4949.8|93
1710985800000|2024-03-21 01:50:00|4963.6|4957.6|4972|4966|4976.7|4970.7|4962.8|4956.8|168
1710986100000|2024-03-21 01:55:00|4971.7|4965.7|4970.2|4964.2|4973.3|4967.3|4967.9|4961.9|19
1710986400000|2024-03-21 02:00:00|4970.4|4964.4|4970.4|4964.4|4971.2|4965.2|4967|4961|29
1710986700000|2024-03-21 02:05:00|4970.7|4964.7|4973.9|4967.9|4973.9|4967.9|4970.7|4964.7|40
1710987000000|2024-03-21 02:10:00|4973.7|4967.7|4969.2|4963.2|4974.2|4968.2|4968.2|4962.2|28
1710987300000|2024-03-21 02:15:00|4968.9|4962.9|4969.4|4963.4|4969.6|4963.6|4967.1|4961.1|38
1710987600000|2024-03-21 02:20:00|4968.9|4962.9|4965.2|4959.2|4969.4|4963.4|4963.2|4957.2|22
1710987900000|2024-03-21 02:25:00|4965.4|4959.4|4967.9|4961.9|4967.9|4961.9|4965|4959|46
1710988200000|2024-03-21 02:30:00|4968.4|4962.4|4966.4|4960.4|4970.4|4964.4|4965.2|4959.2|31
1710988500000|2024-03-21 02:35:00|4966.2|4960.2|4966.2|4960.2|4966.4|4960.4|4960.9|4954.9|21
1710988800000|2024-03-21 02:40:00|4966.5|4960.5|4967.4|4961.4|4967.4|4961.4|4963.2|4957.2|53
1710989100000|2024-03-21 02:45:00|4968.2|4962.2|4966.7|4960.7|4968.4|4962.4|4965.2|4959.2|11
1710989400000|2024-03-21 02:50:00|4966.9|4960.9|4966.9|4960.9|4967.9|4961.9|4965.9|4959.9|21
1710989700000|2024-03-21 02:55:00|4966.4|4960.4|4964.4|4958.4|4966.4|4960.4|4960.9|4954.9|14
1710990000000|2024-03-21 03:00:00|4963.8|4957.8|4961.2|4955.2|4963.8|4957.8|4960.5|4954.5|48
1710990300000|2024-03-21 03:05:00|4961.4|4955.4|4965.4|4959.4|4965.4|4959.4|4959.6|4953.6|33
1710990600000|2024-03-21 03:10:00|4964.9|4958.9|4967.9|4961.9|4967.9|4961.9|4964.4|4958.4|56
1710990900000|2024-03-21 03:15:00|4967.6|4961.6|4972.9|4966.9|4972.9|4966.9|4967.4|4961.4|41
1710991200000|2024-03-21 03:20:00|4972.7|4966.7|4972.7|4966.7|4977.7|4971.7|4970.9|4964.9|123
1710991500000|2024-03-21 03:25:00|4972.9|4966.9|4969.4|4963.4|4972.9|4966.9|4965.9|4959.9|54
1710991800000|2024-03-21 03:30:00|4967.9|4961.9|4965.9|4959.9|4967.9|4961.9|4964.4|4958.4|30
1710992100000|2024-03-21 03:35:00|4966.1|4960.1|4965.8|4959.8|4966.1|4960.1|4964.3|4958.3|32
1710992400000|2024-03-21 03:40:00|4965.6|4959.6|4966.4|4960.4|4966.4|4960.4|4964.9|4958.9|10
1710992700000|2024-03-21 03:45:00|4966.2|4960.2|4964.6|4958.6|4966.2|4960.2|4963.9|4957.9|5
1710993000000|2024-03-21 03:50:00|4964.4|4958.4|4963.4|4957.4|4964.9|4958.9|4962.4|4956.4|8
1710993300000|2024-03-21 03:55:00|4963.2|4957.2|4963.4|4957.4|4963.4|4957.4|4962.4|4956.4|8
1710993600000|2024-03-21 04:00:00|4963.9|4957.9|4963.6|4957.6|4964.4|4958.4|4961.9|4955.9|25
1710993900000|2024-03-21 04:05:00|4963.4|4957.4|4966.4|4960.4|4966.4|4960.4|4963.4|4957.4|6
1710994200000|2024-03-21 04:10:00|4966.7|4960.7|4967.4|4961.4|4967.4|4961.4|4965.9|4959.9|14
1710994500000|2024-03-21 04:15:00|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|4964.7|4958.7|9
1710994800000|2024-03-21 04:20:00|4965.9|4959.9|4966.4|4960.4|4966.4|4960.4|4965.4|4959.4|8
1710995100000|2024-03-21 04:25:00|4966.2|4960.2|4966.4|4960.4|4966.4|4960.4|4965.4|4959.4|5
1710995400000|2024-03-21 04:30:00|4967.4|4961.4|4968.2|4962.2|4968.2|4962.2|4965.1|4959.1|19
1710995700000|2024-03-21 04:35:00|4968.4|4962.4|4966.4|4960.4|4968.4|4962.4|4965.4|4959.4|6
1710996000000|2024-03-21 04:40:00|4966.1|4960.1|4970.4|4964.4|4970.9|4964.9|4965.9|4959.9|30
1710996300000|2024-03-21 04:45:00|4969.9|4963.9|4968.5|4962.5|4970.6|4964.6|4968|4962|101
1710996600000|2024-03-21 04:50:00|4968.2|4962.2|4969.5|4963.5|4969.5|4963.5|4968|4962|11
1710996900000|2024-03-21 04:55:00|4969|4963|4968.5|4962.5|4969|4963|4968|4962|8
1710997200000|2024-03-21 05:00:00|4968.3|4962.3|4969|4963|4969.5|4963.5|4968|4962|10
1710997500000|2024-03-21 05:05:00|4969.3|4963.3|4968.5|4962.5|4970.5|4964.5|4968|4962|16
1710997800000|2024-03-21 05:10:00|4969.5|4963.5|4968.3|4962.3|4969.5|4963.5|4966|4960|69
1710998100000|2024-03-21 05:15:00|4968|4962|4970.5|4964.5|4970.5|4964.5|4967.3|4961.3|24
1710998400000|2024-03-21 05:20:00|4971|4965|4974|4968|4974.3|4968.3|4971|4965|43
1710998700000|2024-03-21 05:25:00|4974.3|4968.3|4969.3|4963.3|4974.3|4968.3|4967|4961|28
1710999000000|2024-03-21 05:30:00|4969.5|4963.5|4970.3|4964.3|4973.5|4967.5|4968.8|4962.8|24
1710999300000|2024-03-21 05:35:00|4970|4964|4970.3|4964.3|4974.5|4968.5|4970|4964|25
1710999600000|2024-03-21 05:40:00|4970|4964|4971.3|4965.3|4972.3|4966.3|4969|4963|18
1710999900000|2024-03-21 05:45:00|4971.5|4965.5|4969.3|4963.3|4972.5|4966.5|4968.3|4962.3|7
1711000200000|2024-03-21 05:50:00|4969|4963|4968.8|4962.8|4971.3|4965.3|4965.8|4959.8|17
1711000500000|2024-03-21 05:55:00|4968.3|4962.3|4973.3|4967.3|4973.3|4967.3|4967.3|4961.3|7
1711000800000|2024-03-21 06:00:00|4972.5|4966.5|4972.5|4966.5|4973.3|4967.3|4969.5|4963.5|32
1711001100000|2024-03-21 06:05:00|4971.8|4965.8|4973.8|4967.8|4974.4|4968.4|4971.5|4965.5|10
1711001400000|2024-03-21 06:10:00|4973.3|4967.3|4972.5|4966.5|4975|4969|4970.5|4964.5|52
1711001700000|2024-03-21 06:15:00|4972.2|4966.2|4969|4963|4972.2|4966.2|4966.5|4960.5|44
1711002000000|2024-03-21 06:20:00|4968.8|4962.8|4971.5|4965.5|4973|4967|4968|4962|22
1711002300000|2024-03-21 06:25:00|4971.2|4965.2|4969.8|4963.8|4971.5|4965.5|4968.5|4962.5|11
1711002600000|2024-03-21 06:30:00|4969.5|4963.5|4960.7|4954.7|4969.8|4963.8|4960.5|4954.5|39
1711002900000|2024-03-21 06:35:00|4961|4955|4953.3|4947.3|4962.8|4956.8|4952.3|4946.3|115
1711003200000|2024-03-21 06:40:00|4952.3|4946.3|4947.5|4941.5|4952.3|4946.3|4946|4940|53
1711003500000|2024-03-21 06:45:00|4947.3|4941.3|4954.3|4948.3|4954.8|4948.8|4947.1|4941.1|67
1711003800000|2024-03-21 06:50:00|4954.5|4948.5|4954.3|4948.3|4954.8|4948.8|4951.3|4945.3|17
1711004100000|2024-03-21 06:55:00|4953.7|4947.7|4951.3|4945.3|4954.3|4948.3|4949.3|4943.3|27
1711004400000|2024-03-21 07:00:00|4950.8|4944.8|4953.3|4947.3|4953.5|4947.5|4948.3|4942.3|23
1711004700000|2024-03-21 07:05:00|4952.5|4946.5|4953|4947|4954.8|4948.8|4952|4946|93
1711005000000|2024-03-21 07:10:00|4952.8|4946.8|4946.5|4940.5|4953|4947|4944|4938|146
1711005300000|2024-03-21 07:15:00|4946.3|4940.3|4947.3|4941.3|4947.5|4941.5|4946.3|4940.3|5
1711005600000|2024-03-21 07:20:00|4947|4941|4944.5|4938.5|4947.5|4941.5|4943.5|4937.5|26
1711005900000|2024-03-21 07:25:00|4945|4939|4946.3|4940.3|4947|4941|4944.3|4938.3|17
1711006200000|2024-03-21 07:30:00|4946|4940|4946.5|4940.5|4947.5|4941.5|4944.8|4938.8|14
1711006500000|2024-03-21 07:35:00|4946.3|4940.3|4943.1|4937.1|4946.5|4940.5|4943.1|4937.1|17
1711006800000|2024-03-21 07:40:00|4945.1|4939.1|4945.1|4939.1|4946.1|4940.1|4944.1|4938.1|6
1711007100000|2024-03-21 07:45:00|4944.8|4938.8|4947.1|4941.1|4947.6|4941.6|4943.9|4937.9|7
1711007400000|2024-03-21 07:50:00|4946.6|4940.6|4947.1|4941.1|4949.1|4943.1|4946.1|4940.1|31
1711007700000|2024-03-21 07:55:00|4946.4|4940.4|4947.4|4941.4|4948.4|4942.4|4945.1|4939.1|17
1711008000000|2024-03-21 08:00:00|4947.6|4941.6|4948.1|4942.1|4949.6|4943.6|4944.1|4938.1|66
1711008300000|2024-03-21 08:05:00|4947.6|4941.6|4950.1|4944.1|4950.3|4944.3|4946.4|4940.4|13
1711008600000|2024-03-21 08:10:00|4950.3|4944.3|4949.8|4943.8|4950.6|4944.6|4949.3|4943.3|18
1711008900000|2024-03-21 08:15:00|4949|4943|4949.8|4943.8|4949.8|4943.8|4944.3|4938.3|25
1711009200000|2024-03-21 08:20:00|4949.6|4943.6|4945.8|4939.8|4949.6|4943.6|4944.3|4938.3|31
1711009500000|2024-03-21 08:25:00|4946.1|4940.1|4941|4935|4946.1|4940.1|4939.7|4933.7|138
1711009800000|2024-03-21 08:30:00|4940.2|4934.2|4938.7|4932.7|4941.7|4935.7|4938.5|4932.5|41
1711010100000|2024-03-21 08:35:00|4939.3|4933.3|4939.2|4933.2|4940.2|4934.2|4938.5|4932.5|21
1711010400000|2024-03-21 08:40:00|4939|4933|4936.2|4930.2|4940.2|4934.2|4934.5|4928.5|75
1711010700000|2024-03-21 08:45:00|4935.2|4929.2|4935.2|4929.2|4936.2|4930.2|4933.5|4927.5|44
1711011000000|2024-03-21 08:50:00|4935|4929|4932.7|4926.7|4935|4929|4932.2|4926.2|26
1711011300000|2024-03-21 08:55:00|4932.2|4926.2|4931.2|4925.2|4934.7|4928.7|4930.5|4924.5|49
1711011600000|2024-03-21 09:00:00|4931.7|4925.7|4928.2|4922.2|4931.7|4925.7|4927.7|4921.7|40
1711011900000|2024-03-21 09:05:00|4928.5|4922.5|4927.3|4921.3|4930.7|4924.7|4925.7|4919.7|68
1711012200000|2024-03-21 09:10:00|4926.3|4920.3|4930.2|4924.2|4932.4|4926.4|4925.5|4919.5|148
1711012500000|2024-03-21 09:15:00|4929.9|4923.9|4930.6|4924.6|4933.9|4927.9|4927.4|4921.4|147
1711012800000|2024-03-21 09:20:00|4930.1|4924.1|4929.6|4923.6|4930.4|4924.4|4928.1|4922.1|7
1711013100000|2024-03-21 09:25:00|4929.1|4923.1|4931.1|4925.1|4931.1|4925.1|4928.6|4922.6|13
1711013400000|2024-03-21 09:30:00|4930.9|4924.9|4929.4|4923.4|4932.1|4926.1|4928.9|4922.9|29
1711013700000|2024-03-21 09:35:00|4929.6|4923.6|4928.6|4922.6|4930.1|4924.1|4928.6|4922.6|14
1711014000000|2024-03-21 09:40:00|4928.4|4922.4|4927.1|4921.1|4928.4|4922.4|4927.1|4921.1|8
1711014300000|2024-03-21 09:45:00|4927.4|4921.4|4922.6|4916.6|4927.6|4921.6|4922.1|4916.1|82
1711014600000|2024-03-21 09:50:00|4923.6|4917.6|4922.6|4916.6|4923.6|4917.6|4921.1|4915.1|48
1711014900000|2024-03-21 09:55:00|4922.4|4916.4|4920.8|4914.8|4922.6|4916.6|4920.1|4914.1|38
1711015200000|2024-03-21 10:00:00|4921.1|4915.1|4923|4917|4924.3|4918.3|4921.1|4915.1|32
1711015500000|2024-03-21 10:05:00|4922.8|4916.8|4924.1|4918.1|4924.1|4918.1|4922|4916|19
1711015800000|2024-03-21 10:10:00|4923.6|4917.6|4923|4917|4925.8|4919.8|4921.1|4915.1|27
1711016100000|2024-03-21 10:15:00|4923.3|4917.3|4924.3|4918.3|4924.3|4918.3|4921|4915|28
1711016400000|2024-03-21 10:20:00|4924|4918|4926.4|4920.4|4928.6|4922.6|4923.5|4917.5|87
1711016700000|2024-03-21 10:25:00|4927.2|4921.2|4924.1|4918.1|4928.1|4922.1|4923.6|4917.6|229
1711017000000|2024-03-21 10:30:00|4923.8|4917.8|4921.1|4915.1|4924.1|4918.1|4920.4|4914.4|23
1711017300000|2024-03-21 10:35:00|4920.4|4914.4|4920.1|4914.1|4923.1|4917.1|4919.2|4913.2|91
1711017600000|2024-03-21 10:40:00|4919.7|4913.7|4921.1|4915.1|4921.1|4915.1|4918.6|4912.6|15
1711017900000|2024-03-21 10:45:00|4920.6|4914.6|4925.1|4919.1|4925.1|4919.1|4920.6|4914.6|62
1711018200000|2024-03-21 10:50:00|4925.4|4919.4|4926.1|4920.1|4926.6|4920.6|4925.4|4919.4|52
1711018500000|2024-03-21 10:55:00|4925.9|4919.9|4924.4|4918.4|4928.9|4922.9|4924.4|4918.4|91
1711018800000|2024-03-21 11:00:00|4923.1|4917.1|4921.1|4915.1|4923.1|4917.1|4920.6|4914.6|19
1711019100000|2024-03-21 11:05:00|4920.6|4914.6|4919.1|4913.1|4921.4|4915.4|4917.6|4911.6|30
1711019400000|2024-03-21 11:10:00|4918.8|4912.8|4918.4|4912.4|4919.9|4913.9|4918.4|4912.4|11
1711019700000|2024-03-21 11:15:00|4918.9|4912.9|4919.7|4913.7|4922.4|4916.4|4917.4|4911.4|76
1711020000000|2024-03-21 11:20:00|4919.4|4913.4|4917.9|4911.9|4921.7|4915.7|4917.7|4911.7|17
1711020300000|2024-03-21 11:25:00|4917.7|4911.7|4918.7|4912.7|4919.2|4913.2|4917.2|4911.2|103
1711020600000|2024-03-21 11:30:00|4919.2|4913.2|4919.4|4913.4|4920.6|4914.6|4917.9|4911.9|29
1711020900000|2024-03-21 11:35:00|4919.1|4913.1|4920.1|4914.1|4921.1|4915.1|4918.6|4912.6|29
1711021200000|2024-03-21 11:40:00|4919.6|4913.6|4917.7|4911.7|4920.4|4914.4|4917.1|4911.1|48
1711021500000|2024-03-21 11:45:00|4917.1|4911.1|4910.7|4904.7|4917.4|4911.4|4910.2|4904.2|230
1711021800000|2024-03-21 11:50:00|4910.1|4904.1|4900.4|4894.4|4910.1|4904.1|4899.1|4893.1|258
1711022100000|2024-03-21 11:55:00|4900.9|4894.9|4899.8|4893.8|4903.3|4897.3|4899.1|4893.1|153
1711022400000|2024-03-21 12:00:00|4899.5|4893.5|4901.5|4895.5|4902.8|4896.8|4898.3|4892.3|147
1711022700000|2024-03-21 12:05:00|4901.3|4895.3|4901.5|4895.5|4903.8|4897.8|4901.3|4895.3|44
1711023000000|2024-03-21 12:10:00|4901|4895|4901.9|4895.9|4904.8|4898.8|4899.9|4893.9|350
1711023300000|2024-03-21 12:15:00|4901.7|4895.7|4901.5|4895.5|4904.2|4898.2|4901.2|4895.2|164
1711023600000|2024-03-21 12:20:00|4901|4895|4903.5|4897.5|4905.5|4899.5|4900.5|4894.5|68
1711023900000|2024-03-21 12:25:00|4903.2|4897.2|4901.6|4895.6|4904|4898|4897.8|4891.8|144
1711024200000|2024-03-21 12:30:00|4901.8|4895.8|4902.5|4896.5|4907.5|4901.5|4900.3|4894.3|160
1711024500000|2024-03-21 12:35:00|4902.8|4896.8|4899.8|4893.8|4906.8|4900.8|4899.5|4893.5|87
1711024800000|2024-03-21 12:40:00|4899.5|4893.5|4906.5|4900.5|4907.5|4901.5|4899.5|4893.5|122
1711027800000|2024-03-21 13:30:00|4911.4|4905.4|4892.9|4886.9|4912.6|4906.6|4890.7|4884.7|1634
1711028100000|2024-03-21 13:35:00|4892.7|4886.7|4906.4|4900.4|4907.9|4901.9|4886.9|4880.9|793
1711028400000|2024-03-21 13:40:00|4906.7|4900.7|4917.3|4911.3|4919.5|4913.5|4905.9|4899.9|985
1711028700000|2024-03-21 13:45:00|4917.8|4911.8|4915|4909|4921.5|4915.5|4907.5|4901.5|673
1711029000000|2024-03-21 13:50:00|4915.3|4909.3|4918|4912|4923.7|4917.7|4914.5|4908.5|536
1711029300000|2024-03-21 13:55:00|4917.7|4911.7|4935.3|4929.3|4936.5|4930.5|4917.5|4911.5|456
1711029600000|2024-03-21 14:00:00|4936.3|4930.3|4965.8|4959.8|4966.9|4960.9|4935.3|4929.3|1220
1711029900000|2024-03-21 14:05:00|4965.4|4959.4|4943.8|4937.8|4967.1|4961.1|4940.7|4934.7|1090
1711030200000|2024-03-21 14:10:00|4943.5|4937.5|4928.5|4922.5|4946.5|4940.5|4924.5|4918.5|453
1711030500000|2024-03-21 14:15:00|4927.2|4921.2|4924.3|4918.3|4934.2|4928.2|4921.9|4915.9|576
1711030800000|2024-03-21 14:20:00|4923.9|4917.9|4919.4|4913.4|4930.9|4924.9|4919.1|4913.1|330
1711031100000|2024-03-21 14:25:00|4918.9|4912.9|4914.3|4908.3|4926.9|4920.9|4914.3|4908.3|1261
1711031400000|2024-03-21 14:30:00|4914.1|4908.1|4894|4888|4914.1|4908.1|4892.3|4886.3|847
1711031700000|2024-03-21 14:35:00|4893.5|4887.5|4901.6|4895.6|4905.3|4899.3|4890.1|4884.1|830
1711032000000|2024-03-21 14:40:00|4901.3|4895.3|4891.3|4885.3|4901.5|4895.5|4884|4878|630
1711032300000|2024-03-21 14:45:00|4891|4885|4883|4877|4897|4891|4881.3|4875.3|656
1711032600000|2024-03-21 14:50:00|4883.5|4877.5|4883.5|4877.5|4887.5|4881.5|4875.5|4869.5|546
1711032900000|2024-03-21 14:55:00|4883.3|4877.3|4878|4872|4885|4879|4878|4872|584
1711033200000|2024-03-21 15:00:00|4878.3|4872.3|4876.3|4870.3|4885|4879|4875.3|4869.3|487
1711033500000|2024-03-21 15:05:00|4876.1|4870.1|4872|4866|4876.5|4870.5|4868.1|4862.1|516
1711033800000|2024-03-21 15:10:00|4871.7|4865.7|4875.3|4869.3|4877.5|4871.5|4871.7|4865.7|327
1711034100000|2024-03-21 15:15:00|4874.7|4868.7|4869.9|4863.9|4877.3|4871.3|4868.3|4862.3|599
1711034400000|2024-03-21 15:20:00|4869.7|4863.7|4865.7|4859.7|4870.7|4864.7|4863.5|4857.5|567
1711034700000|2024-03-21 15:25:00|4866.7|4860.7|4866|4860|4868.5|4862.5|4864.7|4858.7|283
1711035000000|2024-03-21 15:30:00|4865.8|4859.8|4871|4865|4873.8|4867.8|4864.8|4858.8|412
1711035300000|2024-03-21 15:35:00|4871.5|4865.5|4870.5|4864.5|4872.8|4866.8|4868.6|4862.6|352
1711035600000|2024-03-21 15:40:00|4870.3|4864.3|4871|4865|4873|4867|4865.8|4859.8|343
1711035900000|2024-03-21 15:45:00|4870.8|4864.8|4865|4859|4870.8|4864.8|4862.8|4856.8|476
1711036200000|2024-03-21 15:50:00|4864.8|4858.8|4865.8|4859.8|4865.8|4859.8|4861.2|4855.2|317
1711036500000|2024-03-21 15:55:00|4865.5|4859.5|4863.8|4857.8|4867.5|4861.5|4862.8|4856.8|260
1711036800000|2024-03-21 16:00:00|4863.3|4857.3|4866.8|4860.8|4870|4864|4861.8|4855.8|324
1711037100000|2024-03-21 16:05:00|4867.5|4861.5|4870.5|4864.5|4873|4867|4864.8|4858.8|363
1711037400000|2024-03-21 16:10:00|4870|4864|4870|4864|4877|4871|4868|4862|279
1711037700000|2024-03-21 16:15:00|4869.8|4863.8|4867.8|4861.8|4872|4866|4863|4857|427
1711038000000|2024-03-21 16:20:00|4866.5|4860.5|4877.8|4871.8|4879|4873|4865.5|4859.5|319
1711038300000|2024-03-21 16:25:00|4877.6|4871.6|4879|4873|4879|4873|4873|4867|250
1711038600000|2024-03-21 16:30:00|4878.8|4872.8|4889.8|4883.8|4892.8|4886.8|4878.8|4872.8|537
1711038900000|2024-03-21 16:35:00|4890|4884|4884.8|4878.8|4890|4884|4883|4877|231
1711039200000|2024-03-21 16:40:00|4885|4879|4892|4886|4896.2|4890.2|4879.2|4873.2|985
1711039500000|2024-03-21 16:45:00|4891.6|4885.6|4895.5|4889.5|4896|4890|4890.3|4884.3|200
1711039800000|2024-03-21 16:50:00|4895|4889|4882.8|4876.8|4895|4889|4880|4874|257
1711040100000|2024-03-21 16:55:00|4883|4877|4893.5|4887.5|4893.8|4887.8|4882.8|4876.8|347
1711040400000|2024-03-21 17:00:00|4893|4887|4892.5|4886.5|4893|4887|4888|4882|230
1711040700000|2024-03-21 17:05:00|4892.8|4886.8|4894|4888|4898|4892|4891|4885|304
1711041000000|2024-03-21 17:10:00|4893.8|4887.8|4897.6|4891.6|4898.8|4892.8|4892.8|4886.8|395
1711041300000|2024-03-21 17:15:00|4897.8|4891.8|4887.3|4881.3|4897.8|4891.8|4885.8|4879.8|215
1711041600000|2024-03-21 17:20:00|4887.1|4881.1|4891|4885|4894.3|4888.3|4887.1|4881.1|186
1711041900000|2024-03-21 17:25:00|4891.5|4885.5|4892.8|4886.8|4893.8|4887.8|4888.1|4882.1|159
1711042200000|2024-03-21 17:30:00|4892.5|4886.5|4897.3|4891.3|4897.6|4891.6|4891.3|4885.3|302
1711042500000|2024-03-21 17:35:00|4898.6|4892.6|4902.3|4896.3|4902.6|4896.6|4895.8|4889.8|477
1711042800000|2024-03-21 17:40:00|4902.6|4896.6|4913.2|4907.2|4913.2|4907.2|4901.8|4895.8|538
1711043100000|2024-03-21 17:45:00|4912.2|4906.2|4913.2|4907.2|4913.2|4907.2|4905.2|4899.2|359
1711043400000|2024-03-21 17:50:00|4914.2|4908.2|4912.2|4906.2|4916.2|4910.2|4910.4|4904.4|427
1711043700000|2024-03-21 17:55:00|4912.4|4906.4|4911.6|4905.6|4913.4|4907.4|4909.2|4903.2|498
1711044000000|2024-03-21 18:00:00|4911.4|4905.4|4904.2|4898.2|4911.4|4905.4|4903.7|4897.7|560
1711044300000|2024-03-21 18:05:00|4903.9|4897.9|4909.5|4903.5|4914.2|4908.2|4901.2|4895.2|752
1711044600000|2024-03-21 18:10:00|4909.2|4903.2|4905.5|4899.5|4911.8|4905.8|4903.3|4897.3|2456
1711044900000|2024-03-21 18:15:00|4904.8|4898.8|4907.8|4901.8|4912.8|4906.8|4904.3|4898.3|865
1711065600000|2024-03-22 00:00:00|4897.6|4891.6|4898.1|4892.1|4903.6|4897.6|4897.6|4891.6|139
1711065900000|2024-03-22 00:05:00|4898.3|4892.3|4891.3|4885.3|4901.3|4895.3|4891.3|4885.3|56
1711066200000|2024-03-22 00:10:00|4890.6|4884.6|4891.3|4885.3|4893.8|4887.8|4890.3|4884.3|19
1711066500000|2024-03-22 00:15:00|4890.8|4884.8|4891.3|4885.3|4891.5|4885.5|4890.1|4884.1|77
1711066800000|2024-03-22 00:20:00|4891.5|4885.5|4895.8|4889.8|4895.8|4889.8|4891.3|4885.3|28
1711067100000|2024-03-22 00:25:00|4896.1|4890.1|4898.3|4892.3|4898.3|4892.3|4895.3|4889.3|6
1711067400000|2024-03-22 00:30:00|4898|4892|4895|4889|4898|4892|4895|4889|3
1711067700000|2024-03-22 00:35:00|4895.5|4889.5|4895.3|4889.3|4895.5|4889.5|4893.8|4887.8|1
1711068000000|2024-03-22 00:40:00|4894.7|4888.7|4893.3|4887.3|4894.7|4888.7|4892.3|4886.3|11
1711068300000|2024-03-22 00:45:00|4895|4889|4890.8|4884.8|4895.3|4889.3|4890.3|4884.3|18
1711068600000|2024-03-22 00:50:00|4890.5|4884.5|4891.3|4885.3|4892.3|4886.3|4890.5|4884.5|16
1711068900000|2024-03-22 00:55:00|4890.8|4884.8|4892.3|4886.3|4892.3|4886.3|4890.3|4884.3|15
1711069200000|2024-03-22 01:00:00|4891.8|4885.8|4888.6|4882.6|4892|4886|4885.3|4879.3|111
1711069500000|2024-03-22 01:05:00|4887.8|4881.8|4888.3|4882.3|4889.3|4883.3|4887.3|4881.3|6
1711069800000|2024-03-22 01:10:00|4886.8|4880.8|4889.3|4883.3|4891.3|4885.3|4886.8|4880.8|12
1711070100000|2024-03-22 01:15:00|4890.3|4884.3|4886.8|4880.8|4890.3|4884.3|4884.8|4878.8|44
1711070400000|2024-03-22 01:20:00|4887.1|4881.1|4890.3|4884.3|4890.8|4884.8|4887.1|4881.1|5
1711070700000|2024-03-22 01:25:00|4889.6|4883.6|4889.3|4883.3|4889.8|4883.8|4888.3|4882.3|2
1711071000000|2024-03-22 01:30:00|4889.1|4883.1|4887.3|4881.3|4892.3|4886.3|4886.8|4880.8|10
1711071300000|2024-03-22 01:35:00|4886.8|4880.8|4884.3|4878.3|4887.6|4881.6|4884.3|4878.3|21
1711071600000|2024-03-22 01:40:00|4884.6|4878.6|4886.3|4880.3|4887.6|4881.6|4884.3|4878.3|33
1711071900000|2024-03-22 01:45:00|4885.8|4879.8|4879.8|4873.8|4887.1|4881.1|4879.3|4873.3|39
1711072200000|2024-03-22 01:50:00|4879.4|4873.4|4876.8|4870.8|4879.4|4873.4|4876.1|4870.1|58
1711072500000|2024-03-22 01:55:00|4876.6|4870.6|4873.6|4867.6|4879.3|4873.3|4873.6|4867.6|34
1711072800000|2024-03-22 02:00:00|4873.9|4867.9|4878.3|4872.3|4879.3|4873.3|4873.9|4867.9|4
1711073100000|2024-03-22 02:05:00|4878.1|4872.1|4873.8|4867.8|4878.1|4872.1|4872.6|4866.6|13
1711073400000|2024-03-22 02:10:00|4874.1|4868.1|4871.9|4865.9|4875.8|4869.8|4869.6|4863.6|72
1711073700000|2024-03-22 02:15:00|4872.4|4866.4|4870.9|4864.9|4872.4|4866.4|4867.4|4861.4|48
1711074000000|2024-03-22 02:20:00|4871.4|4865.4|4872.4|4866.4|4872.4|4866.4|4869.4|4863.4|12
1711074300000|2024-03-22 02:25:00|4872.7|4866.7|4872.4|4866.4|4872.9|4866.9|4870.4|4864.4|8
1711074600000|2024-03-22 02:30:00|4871.4|4865.4|4869.7|4863.7|4872.2|4866.2|4868.7|4862.7|36
1711074900000|2024-03-22 02:35:00|4869.4|4863.4|4867.2|4861.2|4869.7|4863.7|4867.2|4861.2|21
1711075200000|2024-03-22 02:40:00|4867.7|4861.7|4866.7|4860.7|4868.7|4862.7|4866.4|4860.4|47
1711075500000|2024-03-22 02:45:00|4867.2|4861.2|4866.9|4860.9|4869.7|4863.7|4866.4|4860.4|25
1711075800000|2024-03-22 02:50:00|4867.2|4861.2|4862.9|4856.9|4868.7|4862.7|4862.9|4856.9|32
1711076100000|2024-03-22 02:55:00|4863.9|4857.9|4863.4|4857.4|4866.9|4860.9|4862.9|4856.9|21
1711076400000|2024-03-22 03:00:00|4863.7|4857.7|4869.2|4863.2|4870.2|4864.2|4863.7|4857.7|14
1711076700000|2024-03-22 03:05:00|4869.7|4863.7|4869.7|4863.7|4870.2|4864.2|4868.7|4862.7|7
1711077000000|2024-03-22 03:10:00|4869.9|4863.9|4864.7|4858.7|4869.9|4863.9|4864.7|4858.7|11
1711077300000|2024-03-22 03:15:00|4865.7|4859.7|4864.9|4858.9|4867.9|4861.9|4862.2|4856.2|34
1711077600000|2024-03-22 03:20:00|4865.9|4859.9|4864.9|4858.9|4866.9|4860.9|4864.2|4858.2|15
1711077900000|2024-03-22 03:25:00|4864.7|4858.7|4862.9|4856.9|4864.7|4858.7|4862.4|4856.4|19
1711078200000|2024-03-22 03:30:00|4862.7|4856.7|4863.4|4857.4|4864.4|4858.4|4862.4|4856.4|14
1711078500000|2024-03-22 03:35:00|4863.2|4857.2|4862.4|4856.4|4863.7|4857.7|4862.4|4856.4|6
1711078800000|2024-03-22 03:40:00|4862.7|4856.7|4863.1|4857.1|4863.1|4857.1|4862.6|4856.6|10
1711079100000|2024-03-22 03:45:00|4863.4|4857.4|4863.2|4857.2|4864|4858|4862.4|4856.4|8
1711079400000|2024-03-22 03:50:00|4863.4|4857.4|4862.4|4856.4|4864.4|4858.4|4862.4|4856.4|8
1711079700000|2024-03-22 03:55:00|4861.4|4855.4|4862.7|4856.7|4863.4|4857.4|4861.4|4855.4|17
1711080000000|2024-03-22 04:00:00|4862.9|4856.9|4864.4|4858.4|4864.9|4858.9|4861.7|4855.7|9
1711080300000|2024-03-22 04:05:00|4863.9|4857.9|4865.9|4859.9|4867.2|4861.2|4863.9|4857.9|26
1711080600000|2024-03-22 04:10:00|4866.4|4860.4|4865.4|4859.4|4866.9|4860.9|4865.4|4859.4|5
1711080900000|2024-03-22 04:15:00|4865.7|4859.7|4863.9|4857.9|4865.9|4859.9|4861.9|4855.9|25
1711081200000|2024-03-22 04:20:00|4864.9|4858.9|4866.9|4860.9|4867.4|4861.4|4864.9|4858.9|8
1711081500000|2024-03-22 04:25:00|4866.7|4860.7|4863.9|4857.9|4866.9|4860.9|4863.9|4857.9|5
1711081800000|2024-03-22 04:30:00|4862.9|4856.9|4862.7|4856.7|4863.9|4857.9|4861.4|4855.4|14
1711082100000|2024-03-22 04:35:00|4862.9|4856.9|4863.2|4857.2|4864.4|4858.4|4862.7|4856.7|6
1711082400000|2024-03-22 04:40:00|4862.9|4856.9|4861.7|4855.7|4864.4|4858.4|4861.7|4855.7|5
1711082700000|2024-03-22 04:45:00|4861.9|4855.9|4864.9|4858.9|4866.4|4860.4|4861.7|4855.7|33
1711083000000|2024-03-22 04:50:00|4864.7|4858.7|4864.7|4858.7|4865.5|4859.5|4863.5|4857.5|8
1711083300000|2024-03-22 04:55:00|4865.5|4859.5|4863.7|4857.7|4865.5|4859.5|4863.7|4857.7|4
1711083600000|2024-03-22 05:00:00|4863.2|4857.2|4864.5|4858.5|4865.5|4859.5|4862.5|4856.5|13
1711083900000|2024-03-22 05:05:00|4864|4858|4864.2|4858.2|4865.5|4859.5|4863.5|4857.5|3
1711084200000|2024-03-22 05:10:00|4864|4858|4868|4862|4868.5|4862.5|4864|4858|14
1711084500000|2024-03-22 05:15:00|4867|4861|4868|4862|4868.5|4862.5|4867|4861|2
1711084800000|2024-03-22 05:20:00|4868.5|4862.5|4866.8|4860.8|4868.5|4862.5|4866.3|4860.3|1
1711085100000|2024-03-22 05:25:00|4867|4861|4869.8|4863.8|4870.3|4864.3|4866.5|4860.5|17
1711085400000|2024-03-22 05:30:00|4869.5|4863.5|4867.8|4861.8|4870.3|4864.3|4867.8|4861.8|43
1711085700000|2024-03-22 05:35:00|4867.5|4861.5|4866|4860|4867.5|4861.5|4863.8|4857.8|35
1711086000000|2024-03-22 05:40:00|4865.7|4859.7|4868|4862|4868|4862|4864.5|4858.5|11
1711086300000|2024-03-22 05:45:00|4867.5|4861.5|4868.7|4862.7|4870|4864|4866|4860|15
1711086600000|2024-03-22 05:50:00|4868|4862|4868.2|4862.2|4869.8|4863.8|4865.5|4859.5|19
1711086900000|2024-03-22 05:55:00|4868|4862|4864|4858|4868|4862|4863.5|4857.5|9
1711087200000|2024-03-22 06:00:00|4864.5|4858.5|4869|4863|4869.2|4863.2|4864.5|4858.5|7
1711087500000|2024-03-22 06:05:00|4869.2|4863.2|4868.2|4862.2|4869.8|4863.8|4868|4862|3
1711087800000|2024-03-22 06:10:00|4868.5|4862.5|4873.2|4867.2|4873.2|4867.2|4868|4862|13
1711088100000|2024-03-22 06:15:00|4873.8|4867.8|4872|4866|4874.2|4868.2|4868|4862|20
1711088400000|2024-03-22 06:20:00|4871.7|4865.7|4870|4864|4871.7|4865.7|4869|4863|7
1711088700000|2024-03-22 06:25:00|4869.5|4863.5|4862.1|4856.1|4869.5|4863.5|4862.1|4856.1|18
1711089000000|2024-03-22 06:30:00|4861.8|4855.8|4856|4850|4861.8|4855.8|4854.5|4848.5|47
1711089300000|2024-03-22 06:35:00|4855.5|4849.5|4859.2|4853.2|4861.5|4855.5|4855|4849|32
1711089600000|2024-03-22 06:40:00|4860.2|4854.2|4859.6|4853.6|4860.2|4854.2|4858.1|4852.1|52
1711089900000|2024-03-22 06:45:00|4859.9|4853.9|4860.6|4854.6|4861.6|4855.6|4859.6|4853.6|8
1711090200000|2024-03-22 06:50:00|4859.9|4853.9|4855.4|4849.4|4860.9|4854.9|4854.9|4848.9|17
1711090500000|2024-03-22 06:55:00|4855.9|4849.9|4856.2|4850.2|4857.9|4851.9|4855.2|4849.2|4
1711090800000|2024-03-22 07:00:00|4856.4|4850.4|4863.5|4857.5|4865.9|4859.9|4856.4|4850.4|21
1711091100000|2024-03-22 07:05:00|4863.7|4857.7|4863.5|4857.5|4864.2|4858.2|4863.2|4857.2|28
1711091400000|2024-03-22 07:10:00|4863.2|4857.2|4859.2|4853.2|4864|4858|4859.2|4853.2|50
1711091700000|2024-03-22 07:15:00|4859|4853|4859.5|4853.5|4860.7|4854.7|4857.5|4851.5|22
1711092000000|2024-03-22 07:20:00|4858.5|4852.5|4855.5|4849.5|4858.5|4852.5|4855.3|4849.3|28
1711092300000|2024-03-22 07:25:00|4856.8|4850.8|4855.5|4849.5|4858|4852|4855.5|4849.5|8
1711092600000|2024-03-22 07:30:00|4855.8|4849.8|4854.3|4848.3|4857|4851|4854.3|4848.3|19
1711092900000|2024-03-22 07:35:00|4854|4848|4855.5|4849.5|4857|4851|4854|4848|14
1711093200000|2024-03-22 07:40:00|4854.5|4848.5|4855|4849|4855.7|4849.7|4854|4848|17
1711093500000|2024-03-22 07:45:00|4855.2|4849.2|4855.7|4849.7|4856.7|4850.7|4854.7|4848.7|20
1711093800000|2024-03-22 07:50:00|4856|4850|4852.5|4846.5|4856.7|4850.7|4852.5|4846.5|8
1711094100000|2024-03-22 07:55:00|4852.7|4846.7|4854.5|4848.5|4855|4849|4852.7|4846.7|10
1711094400000|2024-03-22 08:00:00|4853.7|4847.7|4859.5|4853.5|4861|4855|4853|4847|46
1711094700000|2024-03-22 08:05:00|4859.7|4853.7|4858.3|4852.3|4860|4854|4858|4852|9
1711095000000|2024-03-22 08:10:00|4858|4852|4857.7|4851.7|4858|4852|4856|4850|9
1711095300000|2024-03-22 08:15:00|4858|4852|4858.3|4852.3|4859.5|4853.5|4856.7|4850.7|6
1711095600000|2024-03-22 08:20:00|4858.5|4852.5|4859.3|4853.3|4864.3|4858.3|4858.3|4852.3|49
1711095900000|2024-03-22 08:25:00|4859.2|4853.2|4852|4846|4861|4855|4852|4846|51
1711096200000|2024-03-22 08:30:00|4852.7|4846.7|4848.5|4842.5|4854|4848|4848.5|4842.5|81
1711096500000|2024-03-22 08:35:00|4849.3|4843.3|4854.3|4848.3|4855.3|4849.3|4847.4|4841.4|43
1711096800000|2024-03-22 08:40:00|4854.6|4848.6|4849.9|4843.9|4855.6|4849.6|4849.7|4843.7|36
1711097100000|2024-03-22 08:45:00|4849.1|4843.1|4843.1|4837.1|4849.6|4843.6|4841.1|4835.1|77
1711097400000|2024-03-22 08:50:00|4842.9|4836.9|4837.4|4831.4|4845.3|4839.3|4837.4|4831.4|66
1711097700000|2024-03-22 08:55:00|4836.9|4830.9|4835.1|4829.1|4840.3|4834.3|4832.2|4826.2|180
1711098000000|2024-03-22 09:00:00|4834.8|4828.8|4836.3|4830.3|4839.3|4833.3|4834.4|4828.4|26
1711098300000|2024-03-22 09:05:00|4837.3|4831.3|4839.9|4833.9|4842.1|4836.1|4836.9|4830.9|19
1711098600000|2024-03-22 09:10:00|4839.6|4833.6|4843.6|4837.6|4845.4|4839.4|4839.6|4833.6|24
1711098900000|2024-03-22 09:15:00|4843.3|4837.3|4848.9|4842.9|4849.9|4843.9|4843.1|4837.1|20
1711099200000|2024-03-22 09:20:00|4849.1|4843.1|4844.9|4838.9|4852.9|4846.9|4844.9|4838.9|53
1711099500000|2024-03-22 09:25:00|4845.1|4839.1|4851.1|4845.1|4851.6|4845.6|4844.9|4838.9|44
1711099800000|2024-03-22 09:30:00|4850.8|4844.8|4845.3|4839.3|4851.3|4845.3|4843.8|4837.8|42
1711100100000|2024-03-22 09:35:00|4845.5|4839.5|4849.1|4843.1|4849.6|4843.6|4844.8|4838.8|30
1711100400000|2024-03-22 09:40:00|4849.4|4843.4|4856.6|4850.6|4856.6|4850.6|4848.6|4842.6|33
1711100700000|2024-03-22 09:45:00|4855.9|4849.9|4854.6|4848.6|4859.9|4853.9|4854.6|4848.6|118
1711101000000|2024-03-22 09:50:00|4854.9|4848.9|4850.6|4844.6|4855.6|4849.6|4850.6|4844.6|81
1711101300000|2024-03-22 09:55:00|4849.6|4843.6|4845.6|4839.6|4849.6|4843.6|4845.6|4839.6|34
1711101600000|2024-03-22 10:00:00|4846.4|4840.4|4845.4|4839.4|4848.1|4842.1|4845.4|4839.4|20
1711101900000|2024-03-22 10:05:00|4845.1|4839.1|4847.4|4841.4|4848.4|4842.4|4845.1|4839.1|45
1711102200000|2024-03-22 10:10:00|4847.7|4841.7|4849.4|4843.4|4850.7|4844.7|4846.4|4840.4|29
1711102500000|2024-03-22 10:15:00|4848.9|4842.9|4853.2|4847.2|4854.2|4848.2|4848.9|4842.9|21
1711102800000|2024-03-22 10:20:00|4852.9|4846.9|4852|4846|4853.7|4847.7|4852|4846|9
1711103100000|2024-03-22 10:25:00|4852.7|4846.7|4852.2|4846.2|4852.7|4846.7|4851|4845|4
1711103400000|2024-03-22 10:30:00|4850.7|4844.7|4852|4846|4853.9|4847.9|4850.7|4844.7|29
1711103700000|2024-03-22 10:35:00|4852.5|4846.5|4855.2|4849.2|4856.7|4850.7|4851.7|4845.7|22
1711104000000|2024-03-22 10:40:00|4855|4849|4855.4|4849.4|4855.9|4849.9|4854.7|4848.7|22
1711104300000|2024-03-22 10:45:00|4855.2|4849.2|4860.4|4854.4|4861.7|4855.7|4854.7|4848.7|61
1711104600000|2024-03-22 10:50:00|4860.7|4854.7|4864.4|4858.4|4866.7|4860.7|4859.4|4853.4|40
1711104900000|2024-03-22 10:55:00|4863.9|4857.9|4862.2|4856.2|4865.4|4859.4|4860.4|4854.4|9
1711105200000|2024-03-22 11:00:00|4862|4856|4861.7|4855.7|4864.4|4858.4|4861.7|4855.7|14
1711105500000|2024-03-22 11:05:00|4861.9|4855.9|4858.7|4852.7|4863.7|4857.7|4858.7|4852.7|38
1711105800000|2024-03-22 11:10:00|4858|4852|4855.7|4849.7|4859.4|4853.4|4854.7|4848.7|32
1711106100000|2024-03-22 11:15:00|4854.7|4848.7|4853.7|4847.7|4855.7|4849.7|4853.7|4847.7|22
1711106400000|2024-03-22 11:20:00|4854.7|4848.7|4853.2|4847.2|4854.9|4848.9|4851.7|4845.7|39
1711106700000|2024-03-22 11:25:00|4853.4|4847.4|4854.7|4848.7|4857.7|4851.7|4853.4|4847.4|39
1711107000000|2024-03-22 11:30:00|4853.7|4847.7|4851.7|4845.7|4853.7|4847.7|4849.4|4843.4|106
1711107300000|2024-03-22 11:35:00|4850.7|4844.7|4848.4|4842.4|4852.7|4846.7|4847.7|4841.7|55
1711107600000|2024-03-22 11:40:00|4848.7|4842.7|4851.3|4845.3|4851.3|4845.3|4848.2|4842.2|53
1711107900000|2024-03-22 11:45:00|4851.1|4845.1|4848.1|4842.1|4851.3|4845.3|4847.1|4841.1|68
1711108200000|2024-03-22 11:50:00|4847.6|4841.6|4844.8|4838.8|4847.6|4841.6|4844.1|4838.1|67
1711108500000|2024-03-22 11:55:00|4845.1|4839.1|4844.8|4838.8|4845.1|4839.1|4843.8|4837.8|29
1711108800000|2024-03-22 12:00:00|4845.1|4839.1|4845.4|4839.4|4847.9|4841.9|4844.6|4838.6|154
1711109100000|2024-03-22 12:05:00|4846.4|4840.4|4848.1|4842.1|4850.9|4844.9|4845.9|4839.9|71
1711109400000|2024-03-22 12:10:00|4848.4|4842.4|4848.4|4842.4|4850.1|4844.1|4848.1|4842.1|21
1711109700000|2024-03-22 12:15:00|4848.1|4842.1|4849.9|4843.9|4854.4|4848.4|4848.1|4842.1|74
1711110000000|2024-03-22 12:20:00|4849.7|4843.7|4851.7|4845.7|4852.7|4846.7|4848.9|4842.9|64
1711110300000|2024-03-22 12:25:00|4851.9|4845.9|4849.9|4843.9|4851.9|4845.9|4849.7|4843.7|18
1711110600000|2024-03-22 12:30:00|4850.7|4844.7|4860.7|4854.7|4861.7|4855.7|4850.7|4844.7|131
1711110900000|2024-03-22 12:35:00|4860.5|4854.5|4871|4865|4872.7|4866.7|4859.7|4853.7|389
1711111200000|2024-03-22 12:40:00|4871.2|4865.2|4871.3|4865.3|4872.5|4866.5|4869.5|4863.5|79
1711114200000|2024-03-22 13:30:00|4857.8|4851.8|4875.4|4869.4|4882.2|4876.2|4850.8|4844.8|1510
1711114500000|2024-03-22 13:35:00|4875.2|4869.2|4860.7|4854.7|4875.2|4869.2|4858.2|4852.2|837
1711114800000|2024-03-22 13:40:00|4860.4|4854.4|4856.2|4850.2|4864.2|4858.2|4850.4|4844.4|471
1711115100000|2024-03-22 13:45:00|4855.7|4849.7|4869.7|4863.7|4875.6|4869.6|4851.2|4845.2|636
1711115400000|2024-03-22 13:50:00|4870.2|4864.2|4879.2|4873.2|4884.4|4878.4|4866.7|4860.7|491
1711115700000|2024-03-22 13:55:00|4879.7|4873.7|4873.4|4867.4|4879.7|4873.7|4867.2|4861.2|456
1711116000000|2024-03-22 14:00:00|4873.7|4867.7|4877.7|4871.7|4878.4|4872.4|4869.7|4863.7|373
1711116300000|2024-03-22 14:05:00|4877.4|4871.4|4886.8|4880.8|4892.8|4886.8|4877.4|4871.4|580
1711116600000|2024-03-22 14:10:00|4885.8|4879.8|4878.8|4872.8|4887|4881|4878|4872|303
1711116900000|2024-03-22 14:15:00|4878.3|4872.3|4877.4|4871.4|4879.8|4873.8|4870.2|4864.2|435
1711117200000|2024-03-22 14:20:00|4877.2|4871.2|4885.7|4879.7|4888.2|4882.2|4875.4|4869.4|250
1711117500000|2024-03-22 14:25:00|4885.4|4879.4|4872.9|4866.9|4890.2|4884.2|4872.4|4866.4|522
1711117800000|2024-03-22 14:30:00|4872.4|4866.4|4859.7|4853.7|4872.4|4866.4|4859.7|4853.7|297
1711118100000|2024-03-22 14:35:00|4859.4|4853.4|4860.7|4854.7|4865.4|4859.4|4856.6|4850.6|251
1711118400000|2024-03-22 14:40:00|4860.4|4854.4|4851.4|4845.4|4861.2|4855.2|4849.4|4843.4|277
1711118700000|2024-03-22 14:45:00|4851.2|4845.2|4849.2|4843.2|4855.4|4849.4|4847.2|4841.2|349
1711119000000|2024-03-22 14:50:00|4849.4|4843.4|4840.1|4834.1|4851.2|4845.2|4834.9|4828.9|601
1711119300000|2024-03-22 14:55:00|4839.9|4833.9|4834.5|4828.5|4841.8|4835.8|4832|4826|599
1711119600000|2024-03-22 15:00:00|4834.4|4828.4|4812.3|4806.3|4834.4|4828.4|4809.8|4803.8|1258
1711119900000|2024-03-22 15:05:00|4813.1|4807.1|4813.1|4807.1|4817.3|4811.3|4809.6|4803.6|513
1711120200000|2024-03-22 15:10:00|4811.8|4805.8|4798.3|4792.3|4814.6|4808.6|4792.8|4786.8|905
1711120500000|2024-03-22 15:15:00|4798.1|4792.1|4804.8|4798.8|4806.6|4800.6|4797.1|4791.1|404
1711120800000|2024-03-22 15:20:00|4805.1|4799.1|4809.1|4803.1|4812.6|4806.6|4802.8|4796.8|943
1711121100000|2024-03-22 15:25:00|4808.9|4802.9|4803.9|4797.9|4815.1|4809.1|4803.9|4797.9|744
1711121400000|2024-03-22 15:30:00|4804.1|4798.1|4807.9|4801.9|4812.9|4806.9|4803.9|4797.9|354
1711121700000|2024-03-22 15:35:00|4808.1|4802.1|4816.6|4810.6|4818.9|4812.9|4807.9|4801.9|526
1711122000000|2024-03-22 15:40:00|4816.4|4810.4|4820.6|4814.6|4821.1|4815.1|4815.9|4809.9|591
1711122300000|2024-03-22 15:45:00|4820.4|4814.4|4822.9|4816.9|4823.9|4817.9|4813.6|4807.6|253
1711122600000|2024-03-22 15:50:00|4822.7|4816.7|4821.9|4815.9|4822.9|4816.9|4819.7|4813.7|325
1711122900000|2024-03-22 15:55:00|4822.7|4816.7|4821.7|4815.7|4824.9|4818.9|4820.7|4814.7|307
1711123200000|2024-03-22 16:00:00|4820.9|4814.9|4823.7|4817.7|4824.7|4818.7|4819.7|4813.7|307
1711123500000|2024-03-22 16:05:00|4824.7|4818.7|4825.2|4819.2|4825.5|4819.5|4821.5|4815.5|420
1711123800000|2024-03-22 16:10:00|4824.9|4818.9|4825.9|4819.9|4827.5|4821.5|4823.2|4817.2|242
1711124100000|2024-03-22 16:15:00|4825.7|4819.7|4825.2|4819.2|4826.9|4820.9|4817.7|4811.7|246
1711124400000|2024-03-22 16:20:00|4823.9|4817.9|4821.1|4815.1|4826.9|4820.9|4821.1|4815.1|210
1711124700000|2024-03-22 16:25:00|4821.9|4815.9|4818.6|4812.6|4823.1|4817.1|4817.1|4811.1|244
1711125000000|2024-03-22 16:30:00|4818.9|4812.9|4827.1|4821.1|4827.9|4821.9|4818.1|4812.1|225
1711125300000|2024-03-22 16:35:00|4826.9|4820.9|4826.9|4820.9|4828.1|4822.1|4824.9|4818.9|185
1711125600000|2024-03-22 16:40:00|4827.1|4821.1|4830.6|4824.6|4830.7|4824.7|4826.1|4820.1|303
1711125900000|2024-03-22 16:45:00|4830.1|4824.1|4824.1|4818.1|4830.1|4824.1|4821.9|4815.9|398
1711126200000|2024-03-22 16:50:00|4823.1|4817.1|4827.9|4821.9|4829.7|4823.7|4821.7|4815.7|303
1711126500000|2024-03-22 16:55:00|4827.7|4821.7|4825.4|4819.4|4827.9|4821.9|4820.7|4814.7|257
1711126800000|2024-03-22 17:00:00|4825.7|4819.7|4825.9|4819.9|4826.1|4820.1|4822.7|4816.7|178
1711127100000|2024-03-22 17:05:00|4825.6|4819.6|4827.9|4821.9|4829.6|4823.6|4823.1|4817.1|215
1711127400000|2024-03-22 17:10:00|4828.1|4822.1|4827.2|4821.2|4829.1|4823.1|4825.1|4819.1|167
1711127700000|2024-03-22 17:15:00|4826.9|4820.9|4816.9|4810.9|4827.2|4821.2|4816.9|4810.9|193
1711128000000|2024-03-22 17:20:00|4817.1|4811.1|4819.9|4813.9|4821.4|4815.4|4814.9|4808.9|281
1711128300000|2024-03-22 17:25:00|4819.4|4813.4|4820.1|4814.1|4821.9|4815.9|4818.9|4812.9|174
1711128600000|2024-03-22 17:30:00|4820.9|4814.9|4819.9|4813.9|4822.6|4816.6|4818.7|4812.7|357
1711128900000|2024-03-22 17:35:00|4820.1|4814.1|4811.4|4805.4|4820.1|4814.1|4808.6|4802.6|631
1711129200000|2024-03-22 17:40:00|4810.9|4804.9|4805.4|4799.4|4811.4|4805.4|4804.4|4798.4|311
1711129500000|2024-03-22 17:45:00|4805.6|4799.6|4800.4|4794.4|4806.9|4800.9|4798.2|4792.2|465
1711129800000|2024-03-22 17:50:00|4800.9|4794.9|4801.4|4795.4|4802.6|4796.6|4798.4|4792.4|449
1711130100000|2024-03-22 17:55:00|4800.6|4794.6|4799.4|4793.4|4801.9|4795.9|4797.6|4791.6|391
1711130400000|2024-03-22 18:00:00|4797.6|4791.6|4798.6|4792.6|4800.9|4794.9|4795.6|4789.6|426
1711130700000|2024-03-22 18:05:00|4798.4|4792.4|4793.8|4787.8|4798.4|4792.4|4793|4787|1036
1711131000000|2024-03-22 18:10:00|4793.3|4787.3|4791.6|4785.6|4796.6|4790.6|4790.2|4784.2|2717
1711131300000|2024-03-22 18:15:00|4793.1|4787.1|4801.7|4795.7|4802.6|4796.6|4793.1|4787.1|1124
1711324800000|2024-03-25 00:00:00|4807.5|4801.5|4808|4802|4808.5|4802.5|4800.2|4794.2|256
1711325100000|2024-03-25 00:05:00|4808.5|4802.5|4799.5|4793.5|4808.5|4802.5|4798|4792|104
1711325400000|2024-03-25 00:10:00|4799|4793|4797.5|4791.5|4799.5|4793.5|4795.7|4789.7|50
1711325700000|2024-03-25 00:15:00|4797|4791|4800.5|4794.5|4801.7|4795.7|4797|4791|48
1711326000000|2024-03-25 00:20:00|4800|4794|4796.5|4790.5|4800|4794|4795.5|4789.5|144
1711326300000|2024-03-25 00:25:00|4796.2|4790.2|4794.5|4788.5|4796.7|4790.7|4794.2|4788.2|108
1711326600000|2024-03-25 00:30:00|4794.7|4788.7|4794.5|4788.5|4796.5|4790.5|4794.5|4788.5|78
1711326900000|2024-03-25 00:35:00|4795.5|4789.5|4796|4790|4799.5|4793.5|4794.5|4788.5|120
1711327200000|2024-03-25 00:40:00|4796.2|4790.2|4792.5|4786.5|4796.2|4790.2|4791.5|4785.5|72
1711327500000|2024-03-25 00:45:00|4792.2|4786.2|4791.5|4785.5|4793.5|4787.5|4791|4785|49
1711327800000|2024-03-25 00:50:00|4791.2|4785.2|4792.5|4786.5|4792.5|4786.5|4790.5|4784.5|52
1711328100000|2024-03-25 00:55:00|4792.2|4786.2|4790.5|4784.5|4792.2|4786.2|4790.5|4784.5|56
1711328400000|2024-03-25 01:00:00|4791.2|4785.2|4796.5|4790.5|4797.5|4791.5|4790.5|4784.5|94
1711328700000|2024-03-25 01:05:00|4796|4790|4796|4790|4796|4790|4793|4787|16
1711329000000|2024-03-25 01:10:00|4795.7|4789.7|4791|4785|4796.5|4790.5|4791|4785|62
1711329300000|2024-03-25 01:15:00|4790.5|4784.5|4793|4787|4793.8|4787.8|4790.5|4784.5|19
1711329600000|2024-03-25 01:20:00|4793.5|4787.5|4795.5|4789.5|4795.5|4789.5|4792|4786|14
1711329900000|2024-03-25 01:25:00|4795|4789|4796|4790|4797.2|4791.2|4793.3|4787.3|38
1711330200000|2024-03-25 01:30:00|4795.5|4789.5|4797|4791|4801.3|4795.3|4795|4789|31
1711330500000|2024-03-25 01:35:00|4797.2|4791.2|4798.5|4792.5|4798.5|4792.5|4796|4790|23
1711330800000|2024-03-25 01:40:00|4798.3|4792.3|4796|4790|4798.5|4792.5|4795.5|4789.5|15
1711331100000|2024-03-25 01:45:00|4796.3|4790.3|4795.5|4789.5|4797.5|4791.5|4794.5|4788.5|19
1711331400000|2024-03-25 01:50:00|4795.3|4789.3|4795|4789|4795.5|4789.5|4792.5|4786.5|20
1711331700000|2024-03-25 01:55:00|4795.5|4789.5|4794|4788|4795.5|4789.5|4793|4787|11
1711332000000|2024-03-25 02:00:00|4793.5|4787.5|4792.5|4786.5|4794.8|4788.8|4790.5|4784.5|21
1711332300000|2024-03-25 02:05:00|4792.3|4786.3|4790.3|4784.3|4792.5|4786.5|4785.8|4779.8|117
1711332600000|2024-03-25 02:10:00|4789.5|4783.5|4787.5|4781.5|4791|4785|4786.2|4780.2|14
1711332900000|2024-03-25 02:15:00|4787|4781|4790.5|4784.5|4790.5|4784.5|4785|4779|32
1711333200000|2024-03-25 02:20:00|4790|4784|4791|4785|4791|4785|4789.3|4783.3|8
1711333500000|2024-03-25 02:25:00|4790.5|4784.5|4787.5|4781.5|4791|4785|4786.3|4780.3|40
1711333800000|2024-03-25 02:30:00|4787.3|4781.3|4786|4780|4787.3|4781.3|4784.6|4778.6|46
1711334100000|2024-03-25 02:35:00|4785.8|4779.8|4786.5|4780.5|4789|4783|4785.3|4779.3|39
1711334400000|2024-03-25 02:40:00|4787|4781|4786.1|4780.1|4787.1|4781.1|4784.6|4778.6|32
1711334700000|2024-03-25 02:45:00|4786.6|4780.6|4785.1|4779.1|4788.6|4782.6|4785|4779|27
1711335000000|2024-03-25 02:50:00|4784.6|4778.6|4785.8|4779.8|4785.8|4779.8|4784.6|4778.6|19
1711335300000|2024-03-25 02:55:00|4786.1|4780.1|4787.1|4781.1|4788.6|4782.6|4786.1|4780.1|15
1711335600000|2024-03-25 03:00:00|4787.6|4781.6|4788.1|4782.1|4789.1|4783.1|4786.8|4780.8|12
1711335900000|2024-03-25 03:05:00|4787.8|4781.8|4788.1|4782.1|4788.6|4782.6|4786.8|4780.8|5
1711336200000|2024-03-25 03:10:00|4788.3|4782.3|4791.1|4785.1|4793.1|4787.1|4788.3|4782.3|12
1711336500000|2024-03-25 03:15:00|4791.4|4785.4|4791.1|4785.1|4793.1|4787.1|4790.1|4784.1|10
1711336800000|2024-03-25 03:20:00|4791.6|4785.6|4792.1|4786.1|4792.6|4786.6|4791.1|4785.1|9
1711337100000|2024-03-25 03:25:00|4792.6|4786.6|4792.1|4786.1|4793.3|4787.3|4790.9|4784.9|11
1711337400000|2024-03-25 03:30:00|4792.6|4786.6|4793.1|4787.1|4793.6|4787.6|4792.1|4786.1|7
1711337700000|2024-03-25 03:35:00|4792.6|4786.6|4793.6|4787.6|4794.1|4788.1|4792.1|4786.1|22
1711338000000|2024-03-25 03:40:00|4793.9|4787.9|4792.1|4786.1|4793.9|4787.9|4792.1|4786.1|10
1711338300000|2024-03-25 03:45:00|4792.4|4786.4|4792.3|4786.3|4792.8|4786.8|4791.6|4785.6|8
1711338600000|2024-03-25 03:50:00|4791.6|4785.6|4792.6|4786.6|4793.6|4787.6|4791.6|4785.6|4
1711338900000|2024-03-25 03:55:00|4793.1|4787.1|4792.1|4786.1|4793.1|4787.1|4791.6|4785.6|1
1711339200000|2024-03-25 04:00:00|4792.6|4786.6|4793.1|4787.1|4793.1|4787.1|4791.6|4785.6|9
1711339500000|2024-03-25 04:05:00|4792.9|4786.9|4792.9|4786.9|4793.1|4787.1|4792.9|4786.9|4
1711339800000|2024-03-25 04:10:00|4792.6|4786.6|4793.6|4787.6|4793.6|4787.6|4792.6|4786.6|7
1711340100000|2024-03-25 04:15:00|4793.1|4787.1|4793.1|4787.1|4793.1|4787.1|4793.1|4787.1|0
1711340400000|2024-03-25 04:20:00|4792.9|4786.9|4792.1|4786.1|4793.4|4787.4|4791.9|4785.9|6
1711340700000|2024-03-25 04:25:00|4791.9|4785.9|4793.9|4787.9|4793.9|4787.9|4791.9|4785.9|7
1711341000000|2024-03-25 04:30:00|4794.1|4788.1|4796.6|4790.6|4797.4|4791.4|4793.9|4787.9|42
1711341300000|2024-03-25 04:35:00|4796.1|4790.1|4799.6|4793.6|4800.4|4794.4|4796.1|4790.1|20
1711341600000|2024-03-25 04:40:00|4799.1|4793.1|4798.1|4792.1|4799.1|4793.1|4798.1|4792.1|9
1711341900000|2024-03-25 04:45:00|4798.4|4792.4|4798.6|4792.6|4798.9|4792.9|4797.6|4791.6|5
1711342200000|2024-03-25 04:50:00|4799.1|4793.1|4798.4|4792.4|4799.6|4793.6|4798.1|4792.1|5
1711342500000|2024-03-25 04:55:00|4798.6|4792.6|4798.9|4792.9|4799.1|4793.1|4798.4|4792.4|4
1711342800000|2024-03-25 05:00:00|4799.2|4793.2|4798.7|4792.7|4800.1|4794.1|4798.7|4792.7|2
1711343100000|2024-03-25 05:05:00|4798.9|4792.9|4799.2|4793.2|4799.6|4793.6|4798.9|4792.9|5
1711343400000|2024-03-25 05:10:00|4799.4|4793.4|4800.2|4794.2|4801.1|4795.1|4799.2|4793.2|4
1711343700000|2024-03-25 05:15:00|4799.9|4793.9|4799.2|4793.2|4800.6|4794.6|4799.2|4793.2|4
1711344000000|2024-03-25 05:20:00|4799.4|4793.4|4801.4|4795.4|4801.9|4795.9|4799.2|4793.2|15
1711344300000|2024-03-25 05:25:00|4801.2|4795.2|4800.4|4794.4|4801.4|4795.4|4799.9|4793.9|12
1711344600000|2024-03-25 05:30:00|4800.2|4794.2|4805.9|4799.9|4807.1|4801.1|4800.2|4794.2|40
1711344900000|2024-03-25 05:35:00|4806.1|4800.1|4805.9|4799.9|4806.9|4800.9|4805.4|4799.4|7
1711345200000|2024-03-25 05:40:00|4806.1|4800.1|4807.6|4801.6|4809.1|4803.1|4806.1|4800.1|11
1711345500000|2024-03-25 05:45:00|4807.2|4801.2|4806.4|4800.4|4807.6|4801.6|4805.9|4799.9|7
1711345800000|2024-03-25 05:50:00|4804.4|4798.4|4806.9|4800.9|4806.9|4800.9|4804.4|4798.4|22
1711346100000|2024-03-25 05:55:00|4806.6|4800.6|4805.9|4799.9|4806.9|4800.9|4805.4|4799.4|15
1711346400000|2024-03-25 06:00:00|4806.2|4800.2|4804.2|4798.2|4806.9|4800.9|4804.2|4798.2|13
1711346700000|2024-03-25 06:05:00|4803.9|4797.9|4799.4|4793.4|4803.9|4797.9|4798.9|4792.9|34
1711347000000|2024-03-25 06:10:00|4798.9|4792.9|4800.7|4794.7|4800.9|4794.9|4798.9|4792.9|24
1711347300000|2024-03-25 06:15:00|4799.9|4793.9|4798.4|4792.4|4800.2|4794.2|4797.9|4791.9|13
1711347600000|2024-03-25 06:20:00|4798.9|4792.9|4799.2|4793.2|4799.2|4793.2|4796.9|4790.9|23
1711347900000|2024-03-25 06:25:00|4799.7|4793.7|4805.9|4799.9|4807.2|4801.2|4798.9|4792.9|41
1711348200000|2024-03-25 06:30:00|4806.7|4800.7|4804.7|4798.7|4807.7|4801.7|4800.7|4794.7|91
1711348500000|2024-03-25 06:35:00|4804.9|4798.9|4811.7|4805.7|4813.2|4807.2|4804.7|4798.7|69
1711348800000|2024-03-25 06:40:00|4811.9|4805.9|4808.9|4802.9|4813.7|4807.7|4805.7|4799.7|33
1711349100000|2024-03-25 06:45:00|4809.4|4803.4|4810.7|4804.7|4811.2|4805.2|4807.5|4801.5|59
1711349400000|2024-03-25 06:50:00|4810.9|4804.9|4808.7|4802.7|4811.2|4805.2|4808.7|4802.7|25
1711349700000|2024-03-25 06:55:00|4809|4803|4809.7|4803.7|4810.7|4804.7|4804.9|4798.9|18
1711350000000|2024-03-25 07:00:00|4809|4803|4811.7|4805.7|4812|4806|4809|4803|9
1711350300000|2024-03-25 07:05:00|4812|4806|4812.5|4806.5|4814|4808|4811.7|4805.7|19
1711350600000|2024-03-25 07:10:00|4812.7|4806.7|4812.7|4806.7|4813.7|4807.7|4812.5|4806.5|7
1711350900000|2024-03-25 07:15:00|4812.5|4806.5|4812.7|4806.7|4813|4807|4812|4806|4
1711351200000|2024-03-25 07:20:00|4813|4807|4812.5|4806.5|4813.2|4807.2|4811|4805|14
1711351500000|2024-03-25 07:25:00|4812.2|4806.2|4806|4800|4812.2|4806.2|4806|4800|32
1711351800000|2024-03-25 07:30:00|4806.5|4800.5|4809.5|4803.5|4809.5|4803.5|4804.2|4798.2|28
1711352100000|2024-03-25 07:35:00|4810|4804|4809.5|4803.5|4812|4806|4808.5|4802.5|19
1711352400000|2024-03-25 07:40:00|4809.8|4803.8|4812.5|4806.5|4812.8|4806.8|4809.8|4803.8|17
1711352700000|2024-03-25 07:45:00|4812.3|4806.3|4814.8|4808.8|4814.8|4808.8|4809.3|4803.3|43
1711353000000|2024-03-25 07:50:00|4815.3|4809.3|4819.5|4813.5|4820|4814|4814.5|4808.5|121
1711353300000|2024-03-25 07:55:00|4819.8|4813.8|4814.8|4808.8|4821|4815|4814.5|4808.5|36
1711353600000|2024-03-25 08:00:00|4815.3|4809.3|4816.5|4810.5|4818.8|4812.8|4813.5|4807.5|44
1711353900000|2024-03-25 08:05:00|4816.3|4810.3|4816|4810|4818|4812|4814.3|4808.3|20
1711354200000|2024-03-25 08:10:00|4816.3|4810.3|4821.3|4815.3|4821.5|4815.5|4816|4810|24
1711354500000|2024-03-25 08:15:00|4821.8|4815.8|4821.3|4815.3|4823.5|4817.5|4820.8|4814.8|26
1711354800000|2024-03-25 08:20:00|4821|4815|4817.3|4811.3|4821.5|4815.5|4816.5|4810.5|64
1711355100000|2024-03-25 08:25:00|4817.5|4811.5|4815.3|4809.3|4817.8|4811.8|4814.3|4808.3|27
1711355400000|2024-03-25 08:30:00|4815.6|4809.6|4819.5|4813.5|4821|4815|4812.8|4806.8|100
1711355700000|2024-03-25 08:35:00|4818.5|4812.5|4815.5|4809.5|4819|4813|4814.8|4808.8|19
1711356000000|2024-03-25 08:40:00|4815.3|4809.3|4814.5|4808.5|4817|4811|4814.3|4808.3|16
1711356300000|2024-03-25 08:45:00|4814.3|4808.3|4819.6|4813.6|4820.3|4814.3|4813.8|4807.8|24
1711356600000|2024-03-25 08:50:00|4819.8|4813.8|4823.5|4817.5|4824|4818|4818.8|4812.8|27
1711356900000|2024-03-25 08:55:00|4823.8|4817.8|4820.5|4814.5|4825|4819|4819|4813|100
1711357200000|2024-03-25 09:00:00|4821.5|4815.5|4819.5|4813.5|4823.5|4817.5|4819|4813|50
1711357500000|2024-03-25 09:05:00|4819.8|4813.8|4818.8|4812.8|4820|4814|4816.8|4810.8|39
1711357800000|2024-03-25 09:10:00|4819.8|4813.8|4815.1|4809.1|4819.8|4813.8|4815.1|4809.1|35
1711358100000|2024-03-25 09:15:00|4814.6|4808.6|4814.6|4808.6|4816.8|4810.8|4811.8|4805.8|113
1711358400000|2024-03-25 09:20:00|4814.8|4808.8|4815.3|4809.3|4816.6|4810.6|4813.8|4807.8|57
1711358700000|2024-03-25 09:25:00|4815.1|4809.1|4817.6|4811.6|4817.8|4811.8|4814.8|4808.8|41
1711359000000|2024-03-25 09:30:00|4818.6|4812.6|4819.1|4813.1|4820.8|4814.8|4816.8|4810.8|77
1711359300000|2024-03-25 09:35:00|4819.3|4813.3|4823.6|4817.6|4823.6|4817.6|4819.1|4813.1|44
1711359600000|2024-03-25 09:40:00|4823.3|4817.3|4831.1|4825.1|4832.1|4826.1|4823.3|4817.3|124
1711359900000|2024-03-25 09:45:00|4832.1|4826.1|4831.1|4825.1|4832.6|4826.6|4829.6|4823.6|59
1711360200000|2024-03-25 09:50:00|4830.9|4824.9|4832.6|4826.6|4832.6|4826.6|4829.4|4823.4|79
1711360500000|2024-03-25 09:55:00|4832.4|4826.4|4829.9|4823.9|4832.4|4826.4|4828.6|4822.6|86
1711360800000|2024-03-25 10:00:00|4829.3|4823.3|4830.1|4824.1|4832.9|4826.9|4828.6|4822.6|51
1711361100000|2024-03-25 10:05:00|4830.6|4824.6|4831.1|4825.1|4833.6|4827.6|4829.8|4823.8|29
1711361400000|2024-03-25 10:10:00|4831.9|4825.9|4833.9|4827.9|4835.4|4829.4|4831.9|4825.9|44
1711361700000|2024-03-25 10:15:00|4833.1|4827.1|4831.1|4825.1|4833.1|4827.1|4829.9|4823.9|106
1711362000000|2024-03-25 10:20:00|4830.9|4824.9|4831.1|4825.1|4833.1|4827.1|4829.6|4823.6|80
1711362300000|2024-03-25 10:25:00|4830.9|4824.9|4826.6|4820.6|4831.1|4825.1|4826.3|4820.3|214
1711362600000|2024-03-25 10:30:00|4830.1|4824.1|4829.6|4823.6|4830.1|4824.1|4828.9|4822.9|34
1711362900000|2024-03-25 10:35:00|4829.9|4823.9|4828.6|4822.6|4829.9|4823.9|4826.1|4820.1|42
1711363200000|2024-03-25 10:40:00|4828.3|4822.3|4834.6|4828.6|4835.4|4829.4|4828.1|4822.1|37
1711363500000|2024-03-25 10:45:00|4834.1|4828.1|4835.6|4829.6|4837.1|4831.1|4831.6|4825.6|72
1711363800000|2024-03-25 10:50:00|4835.4|4829.4|4838.4|4832.4|4838.6|4832.6|4835.4|4829.4|27
1711364100000|2024-03-25 10:55:00|4838.1|4832.1|4835.9|4829.9|4838.6|4832.6|4835.4|4829.4|21
1711364400000|2024-03-25 11:00:00|4835.4|4829.4|4834.9|4828.9|4838.1|4832.1|4834.9|4828.9|53
1711364700000|2024-03-25 11:05:00|4835.6|4829.6|4832.6|4826.6|4836.4|4830.4|4832.2|4826.2|50
1711365000000|2024-03-25 11:10:00|4832.4|4826.4|4835.4|4829.4|4835.9|4829.9|4831.9|4825.9|90
1711365300000|2024-03-25 11:15:00|4835.2|4829.2|4838.9|4832.9|4838.9|4832.9|4835.2|4829.2|31
1711365600000|2024-03-25 11:20:00|4840.6|4834.6|4839.6|4833.6|4842.2|4836.2|4838.9|4832.9|75
1711365900000|2024-03-25 11:25:00|4839.2|4833.2|4842.6|4836.6|4842.7|4836.7|4838.4|4832.4|23
1711366200000|2024-03-25 11:30:00|4842.4|4836.4|4842.4|4836.4|4844.7|4838.7|4839.1|4833.1|258
1711366500000|2024-03-25 11:35:00|4842.9|4836.9|4844.2|4838.2|4844.9|4838.9|4842.2|4836.2|43
1711366800000|2024-03-25 11:40:00|4844.7|4838.7|4847.2|4841.2|4847.9|4841.9|4842.9|4836.9|37
1711367100000|2024-03-25 11:45:00|4846.9|4840.9|4845.2|4839.2|4846.9|4840.9|4844.2|4838.2|42
1711367400000|2024-03-25 11:50:00|4844.9|4838.9|4848.7|4842.7|4848.7|4842.7|4844.7|4838.7|36
1711367700000|2024-03-25 11:55:00|4850.4|4844.4|4850.5|4844.5|4850.5|4844.5|4847.2|4841.2|111
1711368000000|2024-03-25 12:00:00|4850.2|4844.2|4856.7|4850.7|4858.7|4852.7|4848.2|4842.2|134
1711368300000|2024-03-25 12:05:00|4857.7|4851.7|4853.2|4847.2|4859.7|4853.7|4852.7|4846.7|152
1711368600000|2024-03-25 12:10:00|4852.7|4846.7|4853.2|4847.2|4853.5|4847.5|4850.2|4844.2|64
1711368900000|2024-03-25 12:15:00|4853.7|4847.7|4851.5|4845.5|4853.7|4847.7|4848.2|4842.2|91
1711369200000|2024-03-25 12:20:00|4852.2|4846.2|4848.2|4842.2|4853|4847|4848|4842|49
1711369500000|2024-03-25 12:25:00|4847.5|4841.5|4847|4841|4849.7|4843.7|4844.7|4838.7|120
1711369800000|2024-03-25 12:30:00|4847.2|4841.2|4844|4838|4849.5|4843.5|4844|4838|76
1711370100000|2024-03-25 12:35:00|4843.7|4837.7|4847.5|4841.5|4849.7|4843.7|4843.7|4837.7|87
1711370400000|2024-03-25 12:40:00|4847.7|4841.7|4849|4843|4849.5|4843.5|4845.2|4839.2|66
1711373400000|2024-03-25 13:30:00|4845.7|4839.7|4877.5|4871.5|4884.8|4878.8|4843.4|4837.4|2684
1711373700000|2024-03-25 13:35:00|4878|4872|4856.5|4850.5|4889|4883|4854|4848|1722
1711374000000|2024-03-25 13:40:00|4856.3|4850.3|4861.8|4855.8|4866.1|4860.1|4853.8|4847.8|823
1711374300000|2024-03-25 13:45:00|4862.1|4856.1|4862.8|4856.8|4866.1|4860.1|4854.5|4848.5|1017
1711374600000|2024-03-25 13:50:00|4863|4857|4873.5|4867.5|4874.5|4868.5|4855.5|4849.5|498
1711374900000|2024-03-25 13:55:00|4873.8|4867.8|4877.3|4871.3|4879.3|4873.3|4870.3|4864.3|549
1711375200000|2024-03-25 14:00:00|4877.5|4871.5|4856.5|4850.5|4881.3|4875.3|4853.3|4847.3|1021
1711375500000|2024-03-25 14:05:00|4856.8|4850.8|4869.1|4863.1|4869.8|4863.8|4855|4849|507
1711375800000|2024-03-25 14:10:00|4868.3|4862.3|4867.8|4861.8|4872.3|4866.3|4864.1|4858.1|387
1711376100000|2024-03-25 14:15:00|4868.1|4862.1|4870.8|4864.8|4878.8|4872.8|4867.3|4861.3|508
1711376400000|2024-03-25 14:20:00|4871.1|4865.1|4872.3|4866.3|4876.1|4870.1|4868.1|4862.1|488
1711376700000|2024-03-25 14:25:00|4872.8|4866.8|4876.8|4870.8|4881.1|4875.1|4872.8|4866.8|507
1711377000000|2024-03-25 14:30:00|4877.1|4871.1|4886.8|4880.8|4886.8|4880.8|4876.8|4870.8|555
1711377300000|2024-03-25 14:35:00|4887.1|4881.1|4883.4|4877.4|4894.8|4888.8|4882.1|4876.1|986
1711377600000|2024-03-25 14:40:00|4883.9|4877.9|4870.4|4864.4|4885.4|4879.4|4864.8|4858.8|667
1711377900000|2024-03-25 14:45:00|4870.9|4864.9|4883.4|4877.4|4883.9|4877.9|4870.9|4864.9|485
1711378200000|2024-03-25 14:50:00|4883.1|4877.1|4881.1|4875.1|4889.1|4883.1|4880.9|4874.9|678
1711378500000|2024-03-25 14:55:00|4880.9|4874.9|4891.1|4885.1|4894.9|4888.9|4880.9|4874.9|701
1711378800000|2024-03-25 15:00:00|4890.6|4884.6|4895.4|4889.4|4905.6|4899.6|4890.4|4884.4|1487
1711379100000|2024-03-25 15:05:00|4894.4|4888.4|4896.1|4890.1|4898.1|4892.1|4893.9|4887.9|332
1711379400000|2024-03-25 15:10:00|4896.9|4890.9|4889.4|4883.4|4902.1|4896.1|4884.1|4878.1|708
1711379700000|2024-03-25 15:15:00|4889.1|4883.1|4882.1|4876.1|4892.1|4886.1|4881.1|4875.1|433
1711380000000|2024-03-25 15:20:00|4882.9|4876.9|4887.9|4881.9|4888.1|4882.1|4878.1|4872.1|427
1711380300000|2024-03-25 15:25:00|4888.1|4882.1|4887.1|4881.1|4888.4|4882.4|4880.9|4874.9|316
1711380600000|2024-03-25 15:30:00|4886.4|4880.4|4897.1|4891.1|4897.6|4891.6|4886.4|4880.4|560
1711380900000|2024-03-25 15:35:00|4897.6|4891.6|4889.1|4883.1|4898.6|4892.6|4885.1|4879.1|417
1711381200000|2024-03-25 15:40:00|4888.7|4882.7|4893.9|4887.9|4894.1|4888.1|4886.9|4880.9|445
1711381500000|2024-03-25 15:45:00|4893.2|4887.2|4882.9|4876.9|4894.9|4888.9|4881.6|4875.6|484
1711381800000|2024-03-25 15:50:00|4883.1|4877.1|4879.9|4873.9|4883.1|4877.1|4870.6|4864.6|579
1711382100000|2024-03-25 15:55:00|4879.6|4873.6|4887.9|4881.9|4888.1|4882.1|4878.7|4872.7|359
1711382400000|2024-03-25 16:00:00|4887.4|4881.4|4883.4|4877.4|4887.9|4881.9|4879.1|4873.1|364
1711382700000|2024-03-25 16:05:00|4884.1|4878.1|4882.4|4876.4|4887.1|4881.1|4881.9|4875.9|242
1711383000000|2024-03-25 16:10:00|4882.1|4876.1|4891.9|4885.9|4892.4|4886.4|4881.6|4875.6|318
1711383300000|2024-03-25 16:15:00|4892.1|4886.1|4897.4|4891.4|4897.9|4891.9|4891.9|4885.9|333
1711383600000|2024-03-25 16:20:00|4897.1|4891.1|4898.4|4892.4|4900.9|4894.9|4894.6|4888.6|379
1711383900000|2024-03-25 16:25:00|4898.2|4892.2|4898.4|4892.4|4898.4|4892.4|4892.4|4886.4|846
1711384200000|2024-03-25 16:30:00|4898.7|4892.7|4904|4898|4904.2|4898.2|4897.4|4891.4|528
1711384500000|2024-03-25 16:35:00|4904.5|4898.5|4899.7|4893.7|4904.5|4898.5|4898|4892|414
1711384800000|2024-03-25 16:40:00|4899.5|4893.5|4900.5|4894.5|4900.7|4894.7|4895.5|4889.5|665
1711385100000|2024-03-25 16:45:00|4900|4894|4899.5|4893.5|4903.7|4897.7|4898|4892|424
1711385400000|2024-03-25 16:50:00|4898.5|4892.5|4904.5|4898.5|4905.7|4899.7|4898.5|4892.5|355
1711385700000|2024-03-25 16:55:00|4903.5|4897.5|4899.5|4893.5|4905.5|4899.5|4898.9|4892.9|578
1711386000000|2024-03-25 17:00:00|4898.5|4892.5|4897|4891|4902.5|4896.5|4894.7|4888.7|618
1711386300000|2024-03-25 17:05:00|4897.7|4891.7|4898|4892|4900|4894|4895.2|4889.2|280
1711386600000|2024-03-25 17:10:00|4898.2|4892.2|4895|4889|4900|4894|4895|4889|549
1711386900000|2024-03-25 17:15:00|4894.7|4888.7|4904|4898|4904|4898|4894.7|4888.7|394
1711387200000|2024-03-25 17:20:00|4903.7|4897.7|4904|4898|4906.5|4900.5|4899|4893|525
1711387500000|2024-03-25 17:25:00|4904.2|4898.2|4901.5|4895.5|4906|4900|4901.5|4895.5|399
1711387800000|2024-03-25 17:30:00|4901.2|4895.2|4902.5|4896.5|4902.7|4896.7|4899.5|4893.5|549
1711388100000|2024-03-25 17:35:00|4902.2|4896.2|4897.5|4891.5|4902.2|4896.2|4896.2|4890.2|373
1711388400000|2024-03-25 17:40:00|4897|4891|4900|4894|4904.2|4898.2|4896.2|4890.2|314
1711388700000|2024-03-25 17:45:00|4900.3|4894.3|4902|4896|4903.5|4897.5|4898.7|4892.7|266
1711389000000|2024-03-25 17:50:00|4902.2|4896.2|4911.5|4905.5|4911.5|4905.5|4901.5|4895.5|651
1711389300000|2024-03-25 17:55:00|4911|4905|4914.7|4908.7|4916.5|4910.5|4910.5|4904.5|759
1711389600000|2024-03-25 18:00:00|4915|4909|4924.5|4918.5|4924.5|4918.5|4912.5|4906.5|745
1711389900000|2024-03-25 18:05:00|4924.2|4918.2|4923|4917|4924.2|4918.2|4918.5|4912.5|622
1711390200000|2024-03-25 18:10:00|4922.5|4916.5|4934.5|4928.5|4937.5|4931.5|4919.5|4913.5|3818
1711390500000|2024-03-25 18:15:00|4934.2|4928.2|4930.5|4924.5|4936.5|4930.5|4927.5|4921.5|1636
1711411200000|2024-03-26 00:00:00|4932.9|4926.9|4932.4|4926.4|4940.5|4934.5|4931.2|4925.2|208
1711411500000|2024-03-26 00:05:00|4932.2|4926.2|4932|4926|4933.4|4927.4|4931|4925|114
1711411800000|2024-03-26 00:10:00|4932.2|4926.2|4931.5|4925.5|4933|4927|4931|4925|36
1711412100000|2024-03-26 00:15:00|4931|4925|4932|4926|4933|4927|4931|4925|96
1711412400000|2024-03-26 00:20:00|4932.2|4926.2|4931|4925|4933|4927|4931|4925|19
1711412700000|2024-03-26 00:25:00|4931.5|4925.5|4935.2|4929.2|4936|4930|4931.5|4925.5|31
1711413000000|2024-03-26 00:30:00|4935.5|4929.5|4934.5|4928.5|4935.5|4929.5|4931.5|4925.5|31
1711413300000|2024-03-26 00:35:00|4934.7|4928.7|4932.5|4926.5|4934.7|4928.7|4931.2|4925.2|68
1711413600000|2024-03-26 00:40:00|4932.7|4926.7|4938.5|4932.5|4939|4933|4932.7|4926.7|19
1711413900000|2024-03-26 00:45:00|4937.2|4931.2|4933.5|4927.5|4937.2|4931.2|4933.5|4927.5|25
1711414200000|2024-03-26 00:50:00|4933.7|4927.7|4934|4928|4934|4928|4933.7|4927.7|1
1711414500000|2024-03-26 00:55:00|4933.5|4927.5|4933.2|4927.2|4934.4|4928.4|4932.9|4926.9|91
1711414800000|2024-03-26 01:00:00|4933.9|4927.9|4929.2|4923.2|4935.9|4929.9|4929.2|4923.2|37
1711415100000|2024-03-26 01:05:00|4928.9|4922.9|4926|4920|4929.4|4923.4|4924.7|4918.7|48
1711415400000|2024-03-26 01:10:00|4926.5|4920.5|4923|4917|4927|4921|4922|4916|42
1711415700000|2024-03-26 01:15:00|4923.2|4917.2|4927|4921|4927|4921|4922.2|4916.2|25
1711416000000|2024-03-26 01:20:00|4926.7|4920.7|4929.7|4923.7|4930.7|4924.7|4926.7|4920.7|35
1711416300000|2024-03-26 01:25:00|4930|4924|4929.5|4923.5|4932.2|4926.2|4929|4923|28
1711416600000|2024-03-26 01:30:00|4930|4924|4933|4927|4933|4927|4926.5|4920.5|25
1711416900000|2024-03-26 01:35:00|4932.5|4926.5|4930|4924|4933|4927|4930|4924|7
1711417200000|2024-03-26 01:40:00|4929.5|4923.5|4931.5|4925.5|4931.5|4925.5|4929.5|4923.5|6
1711417500000|2024-03-26 01:45:00|4931|4925|4927|4921|4931|4925|4926|4920|19
1711417800000|2024-03-26 01:50:00|4927.5|4921.5|4928.5|4922.5|4928.5|4922.5|4926|4920|11
1711418100000|2024-03-26 01:55:00|4928|4922|4925|4919|4928.5|4922.5|4925|4919|12
1711418400000|2024-03-26 02:00:00|4924.7|4918.7|4922|4916|4924.7|4918.7|4921|4915|25
1711418700000|2024-03-26 02:05:00|4922.3|4916.3|4924.5|4918.5|4924.5|4918.5|4921.5|4915.5|17
1711419000000|2024-03-26 02:10:00|4924|4918|4921.5|4915.5|4924|4918|4921.5|4915.5|22
1711419300000|2024-03-26 02:15:00|4922.5|4916.5|4923.5|4917.5|4924.3|4918.3|4922|4916|9
1711419600000|2024-03-26 02:20:00|4923.8|4917.8|4924|4918|4924.5|4918.5|4923.5|4917.5|5
1711419900000|2024-03-26 02:25:00|4924.3|4918.3|4923.5|4917.5|4924.5|4918.5|4923.5|4917.5|2
1711420200000|2024-03-26 02:30:00|4923|4917|4925|4919|4925.5|4919.5|4922.5|4916.5|17
1711420500000|2024-03-26 02:35:00|4924.5|4918.5|4921|4915|4925.5|4919.5|4921|4915|9
1711420800000|2024-03-26 02:40:00|4921.3|4915.3|4918|4912|4922|4916|4918|4912|65
1711421100000|2024-03-26 02:45:00|4918.3|4912.3|4916.5|4910.5|4921.5|4915.5|4916|4910|32
1711421400000|2024-03-26 02:50:00|4916.8|4910.8|4915|4909|4917|4911|4914.5|4908.5|64
1711421700000|2024-03-26 02:55:00|4916|4910|4916|4910|4916.3|4910.3|4914.5|4908.5|12
1711422000000|2024-03-26 03:00:00|4917|4911|4915|4909|4917.5|4911.5|4914.5|4908.5|11
1711422300000|2024-03-26 03:05:00|4914.8|4908.8|4914.6|4908.6|4916.5|4910.5|4914.5|4908.5|6
1711422600000|2024-03-26 03:10:00|4915.1|4909.1|4914.1|4908.1|4916.6|4910.6|4913.3|4907.3|33
1711422900000|2024-03-26 03:15:00|4915.1|4909.1|4914.3|4908.3|4917.6|4911.6|4913.8|4907.8|16
1711423200000|2024-03-26 03:20:00|4914.1|4908.1|4916.6|4910.6|4917.6|4911.6|4914.1|4908.1|12
1711423500000|2024-03-26 03:25:00|4917.1|4911.1|4913.6|4907.6|4917.6|4911.6|4913.1|4907.1|3
1711423800000|2024-03-26 03:30:00|4913.1|4907.1|4915.1|4909.1|4915.1|4909.1|4912.6|4906.6|25
1711424100000|2024-03-26 03:35:00|4915.3|4909.3|4915.1|4909.1|4915.6|4909.6|4914.6|4908.6|10
1711424400000|2024-03-26 03:40:00|4915.6|4909.6|4914.6|4908.6|4915.6|4909.6|4914.1|4908.1|12
1711424700000|2024-03-26 03:45:00|4915.3|4909.3|4914.8|4908.8|4915.6|4909.6|4914.1|4908.1|12
1711425000000|2024-03-26 03:50:00|4914.6|4908.6|4914.3|4908.3|4915.6|4909.6|4914.3|4908.3|3
1711425300000|2024-03-26 03:55:00|4914.1|4908.1|4915.6|4909.6|4915.6|4909.6|4914.1|4908.1|3
1711425600000|2024-03-26 04:00:00|4915.8|4909.8|4915.3|4909.3|4916.8|4910.8|4915.1|4909.1|5
1711425900000|2024-03-26 04:05:00|4915.6|4909.6|4913.6|4907.6|4915.6|4909.6|4913.6|4907.6|5
1711426200000|2024-03-26 04:10:00|4915.6|4909.6|4916.1|4910.1|4916.3|4910.3|4915.3|4909.3|16
1711426500000|2024-03-26 04:15:00|4915.6|4909.6|4915.1|4909.1|4915.6|4909.6|4915.1|4909.1|2
1711426800000|2024-03-26 04:20:00|4915.3|4909.3|4914.3|4908.3|4915.3|4909.3|4914.3|4908.3|3
1711427100000|2024-03-26 04:25:00|4914.1|4908.1|4911.6|4905.6|4914.3|4908.3|4911.6|4905.6|32
1711427400000|2024-03-26 04:30:00|4911.9|4905.9|4912.4|4906.4|4913.4|4907.4|4911.6|4905.6|15
1711427700000|2024-03-26 04:35:00|4913.4|4907.4|4912.4|4906.4|4913.4|4907.4|4912.4|4906.4|16
1711428000000|2024-03-26 04:40:00|4911.4|4905.4|4911.9|4905.9|4911.9|4905.9|4911.4|4905.4|2
1711428300000|2024-03-26 04:45:00|4911.6|4905.6|4913.6|4907.6|4913.6|4907.6|4911.6|4905.6|6
1711428600000|2024-03-26 04:50:00|4912.9|4906.9|4913.1|4907.1|4913.6|4907.6|4912.6|4906.6|3
1711428900000|2024-03-26 04:55:00|4912.9|4906.9|4913.6|4907.6|4913.6|4907.6|4911.6|4905.6|9
1711429200000|2024-03-26 05:00:00|4913.4|4907.4|4915.1|4909.1|4915.1|4909.1|4913.4|4907.4|16
1711429500000|2024-03-26 05:05:00|4915.6|4909.6|4916.1|4910.1|4917.1|4911.1|4914.6|4908.6|9
1711429800000|2024-03-26 05:10:00|4915.6|4909.6|4915.1|4909.1|4915.6|4909.6|4914.6|4908.6|6
1711430100000|2024-03-26 05:15:00|4915.6|4909.6|4915.1|4909.1|4915.6|4909.6|4914.9|4908.9|4
1711430400000|2024-03-26 05:20:00|4914.6|4908.6|4915.1|4909.1|4915.6|4909.6|4914.6|4908.6|4
1711430700000|2024-03-26 05:25:00|4914.6|4908.6|4914.6|4908.6|4914.6|4908.6|4914.6|4908.6|2
1711431000000|2024-03-26 05:30:00|4914.4|4908.4|4914.1|4908.1|4915.4|4909.4|4913.6|4907.6|20
1711431300000|2024-03-26 05:35:00|4913.9|4907.9|4917.1|4911.1|4917.9|4911.9|4913.9|4907.9|10
1711431600000|2024-03-26 05:40:00|4916.9|4910.9|4916.6|4910.6|4918.6|4912.6|4916.6|4910.6|21
1711431900000|2024-03-26 05:45:00|4915.9|4909.9|4917.1|4911.1|4917.6|4911.6|4914.9|4908.9|5
1711432200000|2024-03-26 05:50:00|4916.9|4910.9|4917.2|4911.2|4917.2|4911.2|4915.9|4909.9|5
1711432500000|2024-03-26 05:55:00|4916.9|4910.9|4916.2|4910.2|4917.2|4911.2|4915.9|4909.9|6
1711432800000|2024-03-26 06:00:00|4916.7|4910.7|4915.7|4909.7|4918.2|4912.2|4914.7|4908.7|30
1711433100000|2024-03-26 06:05:00|4916.2|4910.2|4918.7|4912.7|4918.7|4912.7|4915.7|4909.7|13
1711433400000|2024-03-26 06:10:00|4917.7|4911.7|4917.7|4911.7|4918.7|4912.7|4917.7|4911.7|7
1711433700000|2024-03-26 06:15:00|4918.2|4912.2|4914.7|4908.7|4918.2|4912.2|4914.7|4908.7|11
1711434000000|2024-03-26 06:20:00|4914.2|4908.2|4911.9|4905.9|4914.2|4908.2|4907.4|4901.4|126
1711434300000|2024-03-26 06:25:00|4911.7|4905.7|4906.4|4900.4|4911.7|4905.7|4905.4|4899.4|61
1711434600000|2024-03-26 06:30:00|4905.9|4899.9|4905.9|4899.9|4908.7|4902.7|4905.7|4899.7|56
1711434900000|2024-03-26 06:35:00|4906.2|4900.2|4905.9|4899.9|4907.7|4901.7|4904.7|4898.7|20
1711435200000|2024-03-26 06:40:00|4905.7|4899.7|4901.9|4895.9|4905.7|4899.7|4901.4|4895.4|44
1711435500000|2024-03-26 06:45:00|4902.2|4896.2|4904.7|4898.7|4904.7|4898.7|4901.9|4895.9|15
1711435800000|2024-03-26 06:50:00|4904.4|4898.4|4903.7|4897.7|4904.9|4898.9|4902.7|4896.7|26
1711436100000|2024-03-26 06:55:00|4905.2|4899.2|4904|4898|4907|4901|4900.7|4894.7|113
1711436400000|2024-03-26 07:00:00|4904.2|4898.2|4906.2|4900.2|4906.2|4900.2|4903.5|4897.5|19
1711436700000|2024-03-26 07:05:00|4905.7|4899.7|4905.2|4899.2|4907.2|4901.2|4904.5|4898.5|15
1711437000000|2024-03-26 07:10:00|4905.5|4899.5|4904|4898|4906.2|4900.2|4903.5|4897.5|12
1711437300000|2024-03-26 07:15:00|4904.2|4898.2|4904.7|4898.7|4906.7|4900.7|4903.5|4897.5|14
1711437600000|2024-03-26 07:20:00|4905.7|4899.7|4901.7|4895.7|4905.7|4899.7|4901.7|4895.7|27
1711437900000|2024-03-26 07:25:00|4902|4896|4902.7|4896.7|4903.7|4897.7|4902|4896|5
1711438200000|2024-03-26 07:30:00|4902.2|4896.2|4901.7|4895.7|4903.2|4897.2|4901|4895|11
1711438500000|2024-03-26 07:35:00|4901.5|4895.5|4899.2|4893.2|4901.5|4895.5|4899|4893|44
1711438800000|2024-03-26 07:40:00|4899.5|4893.5|4899|4893|4899.7|4893.7|4899|4893|20
1711439100000|2024-03-26 07:45:00|4897|4891|4899|4893|4900.7|4894.7|4897|4891|29
1711439400000|2024-03-26 07:50:00|4899.7|4893.7|4904|4898|4904.2|4898.2|4899.7|4893.7|13
1711439700000|2024-03-26 07:55:00|4904.2|4898.2|4903.7|4897.7|4905.5|4899.5|4903|4897|14
1711440000000|2024-03-26 08:00:00|4903.5|4897.5|4904.5|4898.5|4904.7|4898.7|4903|4897|31
1711440300000|2024-03-26 08:05:00|4904.7|4898.7|4906|4900|4907|4901|4904.5|4898.5|57
1711440600000|2024-03-26 08:10:00|4905|4899|4902|4896|4905|4899|4901|4895|23
1711440900000|2024-03-26 08:15:00|4901.7|4895.7|4902.5|4896.5|4905|4899|4901.5|4895.5|134
1711441200000|2024-03-26 08:20:00|4902.7|4896.7|4906.2|4900.2|4907.2|4901.2|4902.5|4896.5|62
1711441500000|2024-03-26 08:25:00|4906.5|4900.5|4907|4901|4907.2|4901.2|4905.2|4899.2|18
1711441800000|2024-03-26 08:30:00|4907.2|4901.2|4912.5|4906.5|4914.8|4908.8|4907|4901|134
1711442100000|2024-03-26 08:35:00|4912.8|4906.8|4907|4901|4912.8|4906.8|4906.5|4900.5|96
1711442400000|2024-03-26 08:40:00|4907.3|4901.3|4913.5|4907.5|4914.8|4908.8|4907.3|4901.3|73
1711442700000|2024-03-26 08:45:00|4913.3|4907.3|4912|4906|4913.3|4907.3|4911|4905|17
1711443000000|2024-03-26 08:50:00|4911.8|4905.8|4911.8|4905.8|4912.8|4906.8|4910|4904|12
1711443300000|2024-03-26 08:55:00|4911.5|4905.5|4911|4905|4912.8|4906.8|4910|4904|13
1711443600000|2024-03-26 09:00:00|4910.8|4904.8|4914.3|4908.3|4915.3|4909.3|4910.8|4904.8|25
1711443900000|2024-03-26 09:05:00|4914.8|4908.8|4915.3|4909.3|4915.5|4909.5|4912.8|4906.8|20
1711444200000|2024-03-26 09:10:00|4915.5|4909.5|4920.3|4914.3|4920.8|4914.8|4914|4908|35
1711444500000|2024-03-26 09:15:00|4921.5|4915.5|4917.5|4911.5|4922|4916|4916.8|4910.8|34
1711444800000|2024-03-26 09:20:00|4917.8|4911.8|4917.3|4911.3|4918.5|4912.5|4916.8|4910.8|18
1711445100000|2024-03-26 09:25:00|4917|4911|4916.5|4910.5|4917|4911|4915|4909|6
1711445400000|2024-03-26 09:30:00|4916.3|4910.3|4916|4910|4917|4911|4914.8|4908.8|25
1711445700000|2024-03-26 09:35:00|4915.8|4909.8|4909.8|4903.8|4916|4910|4909.8|4903.8|18
1711446000000|2024-03-26 09:40:00|4910.1|4904.1|4913.1|4907.1|4913.8|4907.8|4908.6|4902.6|29
1711446300000|2024-03-26 09:45:00|4913.3|4907.3|4912.8|4906.8|4913.6|4907.6|4911.1|4905.1|53
1711446600000|2024-03-26 09:50:00|4912.6|4906.6|4914.8|4908.8|4914.8|4908.8|4909.6|4903.6|59
1711446900000|2024-03-26 09:55:00|4914.6|4908.6|4914.6|4908.6|4915.1|4909.1|4910.8|4904.8|51
1711447200000|2024-03-26 10:00:00|4913.6|4907.6|4914.6|4908.6|4915.1|4909.1|4913.6|4907.6|7
1711447500000|2024-03-26 10:05:00|4914.8|4908.8|4909.1|4903.1|4914.8|4908.8|4908.1|4902.1|42
1711447800000|2024-03-26 10:10:00|4909.3|4903.3|4913.1|4907.1|4913.1|4907.1|4908.8|4902.8|20
1711448100000|2024-03-26 10:15:00|4912.1|4906.1|4909.3|4903.3|4913.1|4907.1|4909.3|4903.3|38
1711448400000|2024-03-26 10:20:00|4909.1|4903.1|4911.8|4905.8|4913.8|4907.8|4909.1|4903.1|35
1711448700000|2024-03-26 10:25:00|4910.8|4904.8|4905.6|4899.6|4911.8|4905.8|4904.8|4898.8|95
1711449000000|2024-03-26 10:30:00|4905.1|4899.1|4903.8|4897.8|4906.3|4900.3|4903.6|4897.6|8
1711449300000|2024-03-26 10:35:00|4904.1|4898.1|4903.6|4897.6|4905.6|4899.6|4903.6|4897.6|20
1711449600000|2024-03-26 10:40:00|4903.3|4897.3|4903.3|4897.3|4904.6|4898.6|4902.8|4896.8|20
1711449900000|2024-03-26 10:45:00|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|4899.6|4893.6|34
1711450200000|2024-03-26 10:50:00|4903.8|4897.8|4903.8|4897.8|4907.6|4901.6|4903.8|4897.8|23
1711450500000|2024-03-26 10:55:00|4904.3|4898.3|4904.6|4898.6|4905.3|4899.3|4903.8|4897.8|10
1711450800000|2024-03-26 11:00:00|4904.3|4898.3|4907.8|4901.8|4908.1|4902.1|4904.3|4898.3|21
1711451100000|2024-03-26 11:05:00|4908.1|4902.1|4909.8|4903.8|4909.8|4903.8|4906.8|4900.8|17
1711451400000|2024-03-26 11:10:00|4908.1|4902.1|4912.1|4906.1|4912.9|4906.9|4908.1|4902.1|35
1711451700000|2024-03-26 11:15:00|4911.6|4905.6|4910.1|4904.1|4911.6|4905.6|4909.9|4903.9|5
1711452000000|2024-03-26 11:20:00|4910.4|4904.4|4911.9|4905.9|4911.9|4905.9|4909.9|4903.9|7
1711452300000|2024-03-26 11:25:00|4912.1|4906.1|4912.6|4906.6|4913.9|4907.9|4911.1|4905.1|27
1711452600000|2024-03-26 11:30:00|4912.9|4906.9|4908.4|4902.4|4912.9|4906.9|4908.4|4902.4|47
1711452900000|2024-03-26 11:35:00|4907.6|4901.6|4905.6|4899.6|4907.6|4901.6|4904.9|4898.9|64
1711453200000|2024-03-26 11:40:00|4905.4|4899.4|4902.9|4896.9|4905.9|4899.9|4902.9|4896.9|45
1711453500000|2024-03-26 11:45:00|4902.6|4896.6|4902.4|4896.4|4902.6|4896.6|4900.9|4894.9|30
1711453800000|2024-03-26 11:50:00|4902.6|4896.6|4901.6|4895.6|4902.6|4896.6|4900.6|4894.6|73
1711454100000|2024-03-26 11:55:00|4901.9|4895.9|4904.1|4898.1|4904.9|4898.9|4900.6|4894.6|62
1711454400000|2024-03-26 12:00:00|4903.9|4897.9|4897.9|4891.9|4904.4|4898.4|4897.9|4891.9|194
1711454700000|2024-03-26 12:05:00|4898.1|4892.1|4896.6|4890.6|4898.9|4892.9|4893.1|4887.1|187
1711455000000|2024-03-26 12:10:00|4896.9|4890.9|4902.1|4896.1|4902.1|4896.1|4894.9|4888.9|107
1711455300000|2024-03-26 12:15:00|4902.4|4896.4|4900.6|4894.6|4903.6|4897.6|4898.6|4892.6|60
1711455600000|2024-03-26 12:20:00|4900.1|4894.1|4901.1|4895.1|4901.1|4895.1|4898.7|4892.7|37
1711455900000|2024-03-26 12:25:00|4900.6|4894.6|4900.6|4894.6|4902.1|4896.1|4899.1|4893.1|39
1711456200000|2024-03-26 12:30:00|4900.9|4894.9|4899.4|4893.4|4904.1|4898.1|4899.1|4893.1|47
1711456500000|2024-03-26 12:35:00|4899.6|4893.6|4903.6|4897.6|4903.6|4897.6|4899.1|4893.1|44
1711456800000|2024-03-26 12:40:00|4903.1|4897.1|4901.6|4895.6|4903.4|4897.4|4899.6|4893.6|35
1711459800000|2024-03-26 13:30:00|4897.9|4891.9|4903.7|4897.7|4918.2|4912.2|4894.7|4888.7|1454
1711460100000|2024-03-26 13:35:00|4903.9|4897.9|4906.4|4900.4|4912.2|4906.2|4898.2|4892.2|756
1711460400000|2024-03-26 13:40:00|4907.7|4901.7|4904.7|4898.7|4915.2|4909.2|4903.9|4897.9|477
1711460700000|2024-03-26 13:45:00|4905.4|4899.4|4902.7|4896.7|4905.9|4899.9|4896.9|4890.9|394
1711461000000|2024-03-26 13:50:00|4903.4|4897.4|4922.2|4916.2|4923.2|4917.2|4902.9|4896.9|379
1711461300000|2024-03-26 13:55:00|4921.7|4915.7|4936.7|4930.7|4945|4939|4921.2|4915.2|725
1711461600000|2024-03-26 14:00:00|4937.2|4931.2|4920|4914|4938.2|4932.2|4916.5|4910.5|471
1711461900000|2024-03-26 14:05:00|4919.7|4913.7|4907.2|4901.2|4920.7|4914.7|4906.4|4900.4|385
1711462200000|2024-03-26 14:10:00|4907.4|4901.4|4898.7|4892.7|4909.9|4903.9|4898.2|4892.2|454
1711462500000|2024-03-26 14:15:00|4898.2|4892.2|4897.5|4891.5|4900.2|4894.2|4890.5|4884.5|520
1711462800000|2024-03-26 14:20:00|4897.7|4891.7|4903.5|4897.5|4905.7|4899.7|4891|4885|334
1711463100000|2024-03-26 14:25:00|4903.7|4897.7|4903.7|4897.7|4913.2|4907.2|4903.2|4897.2|322
1711463400000|2024-03-26 14:30:00|4903.2|4897.2|4892.7|4886.7|4907.5|4901.5|4891.7|4885.7|345
1711463700000|2024-03-26 14:35:00|4892|4886|4897.5|4891.5|4897.7|4891.7|4887.2|4881.2|658
1711464000000|2024-03-26 14:40:00|4897.2|4891.2|4905.2|4899.2|4909.5|4903.5|4893.2|4887.2|302
1711464300000|2024-03-26 14:45:00|4904.2|4898.2|4903.5|4897.5|4905.5|4899.5|4896.5|4890.5|277
1711464600000|2024-03-26 14:50:00|4903.7|4897.7|4905.5|4899.5|4912.2|4906.2|4903.2|4897.2|287
1711464900000|2024-03-26 14:55:00|4905.7|4899.7|4890.7|4884.7|4909.5|4903.5|4890.5|4884.5|357
1711465200000|2024-03-26 15:00:00|4891.2|4885.2|4892.2|4886.2|4893.2|4887.2|4888.2|4882.2|250
1711465500000|2024-03-26 15:05:00|4892|4886|4885.2|4879.2|4893.2|4887.2|4881.5|4875.5|383
1711465800000|2024-03-26 15:10:00|4884.7|4878.7|4883.7|4877.7|4894.2|4888.2|4883.2|4877.2|191
1711466100000|2024-03-26 15:15:00|4883.5|4877.5|4884.5|4878.5|4887.5|4881.5|4880.5|4874.5|406
1711466400000|2024-03-26 15:20:00|4885.2|4879.2|4893.2|4887.2|4893.5|4887.5|4881.7|4875.7|256
1711466700000|2024-03-26 15:25:00|4893|4887|4886.7|4880.7|4893.2|4887.2|4883.2|4877.2|161
1711467000000|2024-03-26 15:30:00|4886.5|4880.5|4887.5|4881.5|4890.7|4884.7|4885.7|4879.7|219
1711467300000|2024-03-26 15:35:00|4887.2|4881.2|4892.2|4886.2|4892.5|4886.5|4879.5|4873.5|391
1711467600000|2024-03-26 15:40:00|4890.7|4884.7|4886.7|4880.7|4892.3|4886.3|4884.2|4878.2|206
1711467900000|2024-03-26 15:45:00|4887.5|4881.5|4882.8|4876.8|4887.7|4881.7|4881.3|4875.3|249
1711468200000|2024-03-26 15:50:00|4883.8|4877.8|4882.8|4876.8|4886.8|4880.8|4879.5|4873.5|211
1711468500000|2024-03-26 15:55:00|4882.5|4876.5|4884.5|4878.5|4885.5|4879.5|4879.5|4873.5|240
1711468800000|2024-03-26 16:00:00|4884.3|4878.3|4881.5|4875.5|4886|4880|4879.5|4873.5|375
1711469100000|2024-03-26 16:05:00|4881.8|4875.8|4890.8|4884.8|4892.8|4886.8|4876.5|4870.5|333
1711469400000|2024-03-26 16:10:00|4892.3|4886.3|4887.5|4881.5|4896.5|4890.5|4886.5|4880.5|198
1711469700000|2024-03-26 16:15:00|4887.3|4881.3|4894.8|4888.8|4897.5|4891.5|4883.5|4877.5|279
1711470000000|2024-03-26 16:20:00|4892.3|4886.3|4886.3|4880.3|4893.5|4887.5|4886.3|4880.3|227
1711470300000|2024-03-26 16:25:00|4886.5|4880.5|4891.5|4885.5|4892.8|4886.8|4885.8|4879.8|120
1711470600000|2024-03-26 16:30:00|4891.8|4885.8|4887.3|4881.3|4892.8|4886.8|4885.8|4879.8|218
1711470900000|2024-03-26 16:35:00|4887.8|4881.8|4885.3|4879.3|4890.8|4884.8|4885.3|4879.3|167
1711471200000|2024-03-26 16:40:00|4883.3|4877.3|4886.8|4880.8|4887.3|4881.3|4882|4876|186
1711471500000|2024-03-26 16:45:00|4886|4880|4881.8|4875.8|4887|4881|4878|4872|328
1711471800000|2024-03-26 16:50:00|4882|4876|4884|4878|4884.3|4878.3|4880|4874|218
1711472100000|2024-03-26 16:55:00|4884.3|4878.3|4885.5|4879.5|4887.3|4881.3|4884.3|4878.3|183
1711472400000|2024-03-26 17:00:00|4886|4880|4887.3|4881.3|4891.3|4885.3|4885.3|4879.3|248
1711472700000|2024-03-26 17:05:00|4887|4881|4885.5|4879.5|4888.3|4882.3|4881.8|4875.8|271
1711473000000|2024-03-26 17:10:00|4885.3|4879.3|4882.1|4876.1|4885.5|4879.5|4879|4873|273
1711473300000|2024-03-26 17:15:00|4882.3|4876.3|4885.1|4879.1|4885.8|4879.8|4882.1|4876.1|343
1711473600000|2024-03-26 17:20:00|4883.1|4877.1|4880.8|4874.8|4883.6|4877.6|4878.8|4872.8|226
1711473900000|2024-03-26 17:25:00|4880.6|4874.6|4880.3|4874.3|4881.3|4875.3|4878.8|4872.8|238
1711474200000|2024-03-26 17:30:00|4880.1|4874.1|4882.1|4876.1|4883.8|4877.8|4880.1|4874.1|166
1711474500000|2024-03-26 17:35:00|4881.6|4875.6|4883.1|4877.1|4885.6|4879.6|4880.8|4874.8|335
1711474800000|2024-03-26 17:40:00|4882.6|4876.6|4882.3|4876.3|4885.3|4879.3|4880.8|4874.8|291
1711475100000|2024-03-26 17:45:00|4883.1|4877.1|4882.3|4876.3|4884.6|4878.6|4881.3|4875.3|253
1711475400000|2024-03-26 17:50:00|4882.6|4876.6|4879.6|4873.6|4883.3|4877.3|4878.3|4872.3|779
1711475700000|2024-03-26 17:55:00|4879.3|4873.3|4871.8|4865.8|4879.3|4873.3|4871.8|4865.8|699
1711476000000|2024-03-26 18:00:00|4871.6|4865.6|4878.8|4872.8|4880.3|4874.3|4870.6|4864.6|1403
1711476300000|2024-03-26 18:05:00|4879.1|4873.1|4876.8|4870.8|4882.8|4876.8|4875.8|4869.8|478
1711476600000|2024-03-26 18:10:00|4877.6|4871.6|4869.8|4863.8|4883.3|4877.3|4869.8|4863.8|1624
1711476900000|2024-03-26 18:15:00|4870.3|4864.3|4869.3|4863.3|4873.6|4867.6|4868.1|4862.1|697
1711497600000|2024-03-27 00:00:00|4866.8|4860.8|4858.3|4852.3|4866.8|4860.8|4855.3|4849.3|295
1711497900000|2024-03-27 00:05:00|4858.1|4852.1|4848.8|4842.8|4859.3|4853.3|4848.8|4842.8|91
1711498200000|2024-03-27 00:10:00|4849.1|4843.1|4847.3|4841.3|4849.8|4843.8|4846.1|4840.1|109
1711498500000|2024-03-27 00:15:00|4847.1|4841.1|4847.6|4841.6|4847.6|4841.6|4846.3|4840.3|82
1711498800000|2024-03-27 00:20:00|4847.1|4841.1|4851.8|4845.8|4852.1|4846.1|4847.1|4841.1|55
1711499100000|2024-03-27 00:25:00|4853.1|4847.1|4854.1|4848.1|4855.3|4849.3|4852.3|4846.3|31
1711499400000|2024-03-27 00:30:00|4853.8|4847.8|4852.1|4846.1|4854.6|4848.6|4852.1|4846.1|31
1711499700000|2024-03-27 00:35:00|4851.3|4845.3|4851.6|4845.6|4852.6|4846.6|4851.1|4845.1|14
1711500000000|2024-03-27 00:40:00|4851.8|4845.8|4851.1|4845.1|4853.6|4847.6|4851.1|4845.1|16
1711500300000|2024-03-27 00:45:00|4850.8|4844.8|4853.3|4847.3|4853.3|4847.3|4850.6|4844.6|13
1711500600000|2024-03-27 00:50:00|4853.1|4847.1|4850.6|4844.6|4853.3|4847.3|4850.6|4844.6|9
1711500900000|2024-03-27 00:55:00|4850.1|4844.1|4852.3|4846.3|4852.8|4846.8|4850.1|4844.1|18
1711501200000|2024-03-27 01:00:00|4852.6|4846.6|4849.3|4843.3|4852.8|4846.8|4848.4|4842.4|28
1711501500000|2024-03-27 01:05:00|4848.6|4842.6|4846.6|4840.6|4849.3|4843.3|4846.4|4840.4|102
1711501800000|2024-03-27 01:10:00|4846.1|4840.1|4848.4|4842.4|4850.4|4844.4|4843.6|4837.6|37
1711502100000|2024-03-27 01:15:00|4848.1|4842.1|4848.4|4842.4|4849.6|4843.6|4848.1|4842.1|11
1711502400000|2024-03-27 01:20:00|4848.1|4842.1|4848.9|4842.9|4850.9|4844.9|4845.4|4839.4|64
1711502700000|2024-03-27 01:25:00|4849.1|4843.1|4849.9|4843.9|4850.4|4844.4|4848.4|4842.4|12
1711503000000|2024-03-27 01:30:00|4849.4|4843.4|4845.4|4839.4|4850.9|4844.9|4845.4|4839.4|19
1711503300000|2024-03-27 01:35:00|4845.1|4839.1|4843.4|4837.4|4845.1|4839.1|4843.4|4837.4|14
1711503600000|2024-03-27 01:40:00|4842.9|4836.9|4843.4|4837.4|4844.1|4838.1|4841.6|4835.6|19
1711503900000|2024-03-27 01:45:00|4843.6|4837.6|4841.9|4835.9|4843.6|4837.6|4841.4|4835.4|39
1711504200000|2024-03-27 01:50:00|4841.4|4835.4|4842.4|4836.4|4842.9|4836.9|4841.4|4835.4|24
1711504500000|2024-03-27 01:55:00|4842.9|4836.9|4841.9|4835.9|4843.4|4837.4|4841.9|4835.9|5
1711504800000|2024-03-27 02:00:00|4841.4|4835.4|4841.4|4835.4|4842.4|4836.4|4841.4|4835.4|52
1711505100000|2024-03-27 02:05:00|4840.4|4834.4|4837.4|4831.4|4840.4|4834.4|4836.6|4830.6|92
1711505400000|2024-03-27 02:10:00|4836.9|4830.9|4836.9|4830.9|4837.9|4831.9|4836.6|4830.6|30
1711505700000|2024-03-27 02:15:00|4837.1|4831.1|4837.4|4831.4|4837.9|4831.9|4836.6|4830.6|40
1711506000000|2024-03-27 02:20:00|4837.6|4831.6|4836.9|4830.9|4837.9|4831.9|4836.9|4830.9|52
1711506300000|2024-03-27 02:25:00|4837.4|4831.4|4832.6|4826.6|4837.9|4831.9|4831.9|4825.9|76
1711506600000|2024-03-27 02:30:00|4832.9|4826.9|4824.9|4818.9|4832.9|4826.9|4824.4|4818.4|188
1711506900000|2024-03-27 02:35:00|4825.2|4819.2|4828.4|4822.4|4829.9|4823.9|4824.9|4818.9|49
1711507200000|2024-03-27 02:40:00|4827.9|4821.9|4825.9|4819.9|4828.9|4822.9|4825.4|4819.4|15
1711507500000|2024-03-27 02:45:00|4825.4|4819.4|4826.2|4820.2|4826.9|4820.9|4824.4|4818.4|15
1711507800000|2024-03-27 02:50:00|4825.9|4819.9|4824.9|4818.9|4826.4|4820.4|4824.4|4818.4|6
1711508100000|2024-03-27 02:55:00|4825.4|4819.4|4824.2|4818.2|4825.4|4819.4|4823.9|4817.9|13
1711508400000|2024-03-27 03:00:00|4824.4|4818.4|4827.4|4821.4|4828.4|4822.4|4823.9|4817.9|19
1711508700000|2024-03-27 03:05:00|4827.9|4821.9|4824.4|4818.4|4827.9|4821.9|4824.4|4818.4|10
1711509000000|2024-03-27 03:10:00|4825.4|4819.4|4825.2|4819.2|4825.4|4819.4|4823.4|4817.4|22
1711509300000|2024-03-27 03:15:00|4824.9|4818.9|4821.9|4815.9|4825.4|4819.4|4821.4|4815.4|55
1711509600000|2024-03-27 03:20:00|4822.2|4816.2|4821.9|4815.9|4822.2|4816.2|4819.4|4813.4|48
1711509900000|2024-03-27 03:25:00|4821.7|4815.7|4824.9|4818.9|4825.4|4819.4|4819.9|4813.9|19
1711510200000|2024-03-27 03:30:00|4823.9|4817.9|4822.9|4816.9|4823.9|4817.9|4822.4|4816.4|11
1711510500000|2024-03-27 03:35:00|4820.4|4814.4|4820.5|4814.5|4822|4816|4819.4|4813.4|53
1711510800000|2024-03-27 03:40:00|4820|4814|4820.5|4814.5|4820.5|4814.5|4819.5|4813.5|14
1711511100000|2024-03-27 03:45:00|4820.2|4814.2|4819.7|4813.7|4820.5|4814.5|4819.2|4813.2|15
1711511400000|2024-03-27 03:50:00|4820|4814|4820.2|4814.2|4820.7|4814.7|4819.5|4813.5|7
1711511700000|2024-03-27 03:55:00|4820.5|4814.5|4819.2|4813.2|4821.5|4815.5|4819.2|4813.2|8
1711512000000|2024-03-27 04:00:00|4819|4813|4819|4813|4820|4814|4819|4813|4
1711512300000|2024-03-27 04:05:00|4819.2|4813.2|4819|4813|4820|4814|4819|4813|7
1711512600000|2024-03-27 04:10:00|4819.2|4813.2|4818.5|4812.5|4819.5|4813.5|4818.2|4812.2|7
1711512900000|2024-03-27 04:15:00|4819|4813|4819.5|4813.5|4821|4815|4819|4813|11
1711513200000|2024-03-27 04:20:00|4820|4814|4820.5|4814.5|4820.7|4814.7|4820|4814|12
1711513500000|2024-03-27 04:25:00|4820.2|4814.2|4818|4812|4820.5|4814.5|4818|4812|20
1711513800000|2024-03-27 04:30:00|4818.5|4812.5|4818|4812|4818.5|4812.5|4816|4810|21
1711514100000|2024-03-27 04:35:00|4817|4811|4817|4811|4818|4812|4816.5|4810.5|10
1711514400000|2024-03-27 04:40:00|4816.7|4810.7|4817.5|4811.5|4818.5|4812.5|4816.7|4810.7|13
1711514700000|2024-03-27 04:45:00|4817.2|4811.2|4815.5|4809.5|4817.5|4811.5|4815.5|4809.5|12
1711515000000|2024-03-27 04:50:00|4816|4810|4816.5|4810.5|4817|4811|4816|4810|12
1711515300000|2024-03-27 04:55:00|4816.2|4810.2|4814.5|4808.5|4817|4811|4814.5|4808.5|19
1711515600000|2024-03-27 05:00:00|4814.3|4808.3|4813.8|4807.8|4815|4809|4813.8|4807.8|10
1711515900000|2024-03-27 05:05:00|4813.5|4807.5|4814|4808|4815.5|4809.5|4813|4807|17
1711516200000|2024-03-27 05:10:00|4814.3|4808.3|4813.5|4807.5|4815|4809|4813.5|4807.5|8
1711516500000|2024-03-27 05:15:00|4814|4808|4813.5|4807.5|4814.5|4808.5|4813.5|4807.5|4
1711516800000|2024-03-27 05:20:00|4813.8|4807.8|4815.3|4809.3|4815.5|4809.5|4813.8|4807.8|12
1711517100000|2024-03-27 05:25:00|4815.5|4809.5|4815.5|4809.5|4816.5|4810.5|4815.5|4809.5|8
1711517400000|2024-03-27 05:30:00|4815.8|4809.8|4817.5|4811.5|4818.5|4812.5|4815|4809|26
1711517700000|2024-03-27 05:35:00|4817.3|4811.3|4815.5|4809.5|4817.3|4811.3|4815.5|4809.5|14
1711518000000|2024-03-27 05:40:00|4815.8|4809.8|4818.5|4812.5|4820.5|4814.5|4815.5|4809.5|31
1711518300000|2024-03-27 05:45:00|4819.5|4813.5|4820.5|4814.5|4821.5|4815.5|4819.5|4813.5|16
1711518600000|2024-03-27 05:50:00|4821.5|4815.5|4818.5|4812.5|4821.8|4815.8|4818.5|4812.5|26
1711518900000|2024-03-27 05:55:00|4817.8|4811.8|4817.5|4811.5|4817.8|4811.8|4817|4811|10
1711519200000|2024-03-27 06:00:00|4818|4812|4820|4814|4820|4814|4817.5|4811.5|18
1711519500000|2024-03-27 06:05:00|4819.8|4813.8|4818|4812|4821|4815|4818|4812|21
1711519800000|2024-03-27 06:10:00|4818.5|4812.5|4820|4814|4823|4817|4818|4812|47
1711520100000|2024-03-27 06:15:00|4820.3|4814.3|4820.1|4814.1|4821.5|4815.5|4818.6|4812.6|17
1711520400000|2024-03-27 06:20:00|4819.6|4813.6|4820.6|4814.6|4820.6|4814.6|4819.1|4813.1|14
1711520700000|2024-03-27 06:25:00|4820.1|4814.1|4819.6|4813.6|4822.6|4816.6|4819.6|4813.6|16
1711521000000|2024-03-27 06:30:00|4820.6|4814.6|4816.6|4810.6|4820.6|4814.6|4816.1|4810.1|18
1711521300000|2024-03-27 06:35:00|4816.3|4810.3|4815.6|4809.6|4817.3|4811.3|4812.3|4806.3|98
1711521600000|2024-03-27 06:40:00|4816.1|4810.1|4812.6|4806.6|4818.3|4812.3|4812.1|4806.1|38
1711521900000|2024-03-27 06:45:00|4813.3|4807.3|4813.6|4807.6|4814.3|4808.3|4810.6|4804.6|36
1711522200000|2024-03-27 06:50:00|4813.1|4807.1|4817.1|4811.1|4819.1|4813.1|4813.1|4807.1|72
1711522500000|2024-03-27 06:55:00|4817.3|4811.3|4815.1|4809.1|4818.1|4812.1|4814.3|4808.3|24
1711522800000|2024-03-27 07:00:00|4814.6|4808.6|4810.1|4804.1|4814.6|4808.6|4809.8|4803.8|80
1711523100000|2024-03-27 07:05:00|4809.8|4803.8|4811.1|4805.1|4811.3|4805.3|4809.8|4803.8|85
1711523400000|2024-03-27 07:10:00|4810.6|4804.6|4809.1|4803.1|4811.1|4805.1|4807.8|4801.8|30
1711523700000|2024-03-27 07:15:00|4809.3|4803.3|4809.1|4803.1|4809.3|4803.3|4808.8|4802.8|23
1711524000000|2024-03-27 07:20:00|4808.8|4802.8|4805.1|4799.1|4808.8|4802.8|4804.8|4798.8|49
1711524300000|2024-03-27 07:25:00|4806.1|4800.1|4806.1|4800.1|4806.6|4800.6|4805.1|4799.1|30
1711524600000|2024-03-27 07:30:00|4805.6|4799.6|4805.1|4799.1|4805.9|4799.9|4805.1|4799.1|20
1711524900000|2024-03-27 07:35:00|4804.9|4798.9|4808.1|4802.1|4809.1|4803.1|4804.9|4798.9|42
1711525200000|2024-03-27 07:40:00|4808.4|4802.4|4812.1|4806.1|4812.9|4806.9|4808.4|4802.4|26
1711525500000|2024-03-27 07:45:00|4811.9|4805.9|4813.1|4807.1|4813.4|4807.4|4811.6|4805.6|7
1711525800000|2024-03-27 07:50:00|4813.9|4807.9|4819.6|4813.6|4820.4|4814.4|4813.9|4807.9|55
1711526100000|2024-03-27 07:55:00|4819.9|4813.9|4817.1|4811.1|4821.6|4815.6|4817.1|4811.1|44
1711526400000|2024-03-27 08:00:00|4816.6|4810.6|4814.9|4808.9|4817.4|4811.4|4813.6|4807.6|46
1711526700000|2024-03-27 08:05:00|4814.6|4808.6|4816.9|4810.9|4820.9|4814.9|4813.1|4807.1|99
1711527000000|2024-03-27 08:10:00|4817.1|4811.1|4818.9|4812.9|4819.9|4813.9|4816.9|4810.9|17
1711527300000|2024-03-27 08:15:00|4818.6|4812.6|4813.4|4807.4|4818.9|4812.9|4812.6|4806.6|38
1711527600000|2024-03-27 08:20:00|4813.6|4807.6|4811.9|4805.9|4813.6|4807.6|4809.4|4803.4|25
1711527900000|2024-03-27 08:25:00|4811.6|4805.6|4811.1|4805.1|4811.9|4805.9|4810.1|4804.1|11
1711528200000|2024-03-27 08:30:00|4810.9|4804.9|4814.4|4808.4|4815.6|4809.6|4810.4|4804.4|17
1711528500000|2024-03-27 08:35:00|4814.1|4808.1|4819.6|4813.6|4820.1|4814.1|4814.1|4808.1|111
1711528800000|2024-03-27 08:40:00|4819.1|4813.1|4818.9|4812.9|4819.9|4813.9|4817.4|4811.4|39
1711529100000|2024-03-27 08:45:00|4819.4|4813.4|4817.9|4811.9|4819.4|4813.4|4817.1|4811.1|14
1711529400000|2024-03-27 08:50:00|4818.2|4812.2|4815.4|4809.4|4818.4|4812.4|4813.9|4807.9|276
1711529700000|2024-03-27 08:55:00|4815.7|4809.7|4810.2|4804.2|4815.7|4809.7|4809.4|4803.4|57
1711530000000|2024-03-27 09:00:00|4809.4|4803.4|4808.4|4802.4|4810.7|4804.7|4808.4|4802.4|47
1711530300000|2024-03-27 09:05:00|4808.7|4802.7|4814.2|4808.2|4814.2|4808.2|4808.4|4802.4|19
1711530600000|2024-03-27 09:10:00|4813.4|4807.4|4814.4|4808.4|4815.9|4809.9|4812.4|4806.4|26
1711530900000|2024-03-27 09:15:00|4814.7|4808.7|4811.9|4805.9|4814.7|4808.7|4811.4|4805.4|13
1711531200000|2024-03-27 09:20:00|4811.7|4805.7|4798.9|4792.9|4812.2|4806.2|4798.4|4792.4|395
1711531500000|2024-03-27 09:25:00|4798.7|4792.7|4798.9|4792.9|4799.4|4793.4|4798.2|4792.2|65
1711531800000|2024-03-27 09:30:00|4795.2|4789.2|4797.9|4791.9|4797.9|4791.9|4795.2|4789.2|186
1711532100000|2024-03-27 09:35:00|4797.4|4791.4|4802.9|4796.9|4803.4|4797.4|4796.2|4790.2|77
1711532400000|2024-03-27 09:40:00|4803.2|4797.2|4806.4|4800.4|4806.4|4800.4|4802.2|4796.2|20
1711532700000|2024-03-27 09:45:00|4806.7|4800.7|4802.9|4796.9|4808.2|4802.2|4802.9|4796.9|112
1711533000000|2024-03-27 09:50:00|4803.2|4797.2|4804.2|4798.2|4804.2|4798.2|4802.2|4796.2|49
1711533300000|2024-03-27 09:55:00|4803.4|4797.4|4799.9|4793.9|4803.4|4797.4|4799.2|4793.2|41
1711533600000|2024-03-27 10:00:00|4800.2|4794.2|4805.4|4799.4|4805.4|4799.4|4800.2|4794.2|17
1711533900000|2024-03-27 10:05:00|4805.2|4799.2|4806.7|4800.7|4808.5|4802.5|4804.2|4798.2|65
1711534200000|2024-03-27 10:10:00|4806.2|4800.2|4806|4800|4808.2|4802.2|4804.2|4798.2|33
1711534500000|2024-03-27 10:15:00|4806.2|4800.2|4809|4803|4809|4803|4805.2|4799.2|2
1711534800000|2024-03-27 10:20:00|4808.7|4802.7|4810.7|4804.7|4811|4805|4808|4802|10
1711535100000|2024-03-27 10:25:00|4811|4805|4811.5|4805.5|4813.7|4807.7|4810|4804|29
1711535400000|2024-03-27 10:30:00|4811.7|4805.7|4812.5|4806.5|4814|4808|4811.2|4805.2|54
1711535700000|2024-03-27 10:35:00|4811.5|4805.5|4813|4807|4814.5|4808.5|4809.5|4803.5|47
1711536000000|2024-03-27 10:40:00|4812.5|4806.5|4813.5|4807.5|4813.5|4807.5|4811.2|4805.2|8
1711536300000|2024-03-27 10:45:00|4813.2|4807.2|4814.5|4808.5|4814.5|4808.5|4812.5|4806.5|7
1711536600000|2024-03-27 10:50:00|4814.7|4808.7|4815.2|4809.2|4816.2|4810.2|4814.7|4808.7|17
1711536900000|2024-03-27 10:55:00|4815|4809|4815|4809|4815.5|4809.5|4814.2|4808.2|8
1711537200000|2024-03-27 11:00:00|4814.2|4808.2|4812|4806|4815|4809|4811.7|4805.7|11
1711537500000|2024-03-27 11:05:00|4811.7|4805.7|4812|4806|4812.2|4806.2|4808|4802|77
1711537800000|2024-03-27 11:10:00|4812.2|4806.2|4814|4808|4814|4808|4811.2|4805.2|11
1711538100000|2024-03-27 11:15:00|4813.7|4807.7|4816|4810|4816.2|4810.2|4813.7|4807.7|20
1711538400000|2024-03-27 11:20:00|4816.2|4810.2|4817|4811|4817.3|4811.3|4816|4810|42
1711538700000|2024-03-27 11:25:00|4816.5|4810.5|4815.8|4809.8|4817|4811|4814.8|4808.8|9
1711539000000|2024-03-27 11:30:00|4816|4810|4821|4815|4822.3|4816.3|4816|4810|130
1711539300000|2024-03-27 11:35:00|4821.3|4815.3|4821.3|4815.3|4823.3|4817.3|4821.3|4815.3|29
1711539600000|2024-03-27 11:40:00|4821|4815|4821.3|4815.3|4824|4818|4820.3|4814.3|26
1711539900000|2024-03-27 11:45:00|4819.3|4813.3|4819.3|4813.3|4821.5|4815.5|4818.3|4812.3|83
1711540200000|2024-03-27 11:50:00|4818.8|4812.8|4820.5|4814.5|4820.5|4814.5|4817.3|4811.3|13
1711540500000|2024-03-27 11:55:00|4820.3|4814.3|4819|4813|4821.8|4815.8|4818.3|4812.3|63
1711540800000|2024-03-27 12:00:00|4818.8|4812.8|4815|4809|4819|4813|4815|4809|53
1711541100000|2024-03-27 12:05:00|4815.3|4809.3|4814.3|4808.3|4818.8|4812.8|4814.3|4808.3|56
1711541400000|2024-03-27 12:10:00|4813.5|4807.5|4812.3|4806.3|4813.8|4807.8|4812|4806|75
1711541700000|2024-03-27 12:15:00|4811.8|4805.8|4812|4806|4813|4807|4811.3|4805.3|45
1711542000000|2024-03-27 12:20:00|4811.8|4805.8|4813.3|4807.3|4813.5|4807.5|4810.3|4804.3|48
1711542300000|2024-03-27 12:25:00|4813|4807|4815|4809|4817.3|4811.3|4813|4807|56
1711542600000|2024-03-27 12:30:00|4815.3|4809.3|4813|4807|4816.3|4810.3|4812|4806|219
1711542900000|2024-03-27 12:35:00|4813.3|4807.3|4817.1|4811.1|4817.3|4811.3|4812.5|4806.5|73
1711543200000|2024-03-27 12:40:00|4817.3|4811.3|4814.1|4808.1|4817.3|4811.3|4811.6|4805.6|124
1711546200000|2024-03-27 13:30:00|4809.6|4803.6|4777.1|4771.1|4815.1|4809.1|4771.3|4765.3|2077
1711546500000|2024-03-27 13:35:00|4776.8|4770.8|4780.1|4774.1|4786.3|4780.3|4773.6|4767.6|1494
1711546800000|2024-03-27 13:40:00|4780.3|4774.3|4788.6|4782.6|4793.1|4787.1|4774.6|4768.6|778
1711547100000|2024-03-27 13:45:00|4788.8|4782.8|4785.8|4779.8|4790.1|4784.1|4777.3|4771.3|798
1711547400000|2024-03-27 13:50:00|4786.1|4780.1|4801.3|4795.3|4805.3|4799.3|4786.1|4780.1|789
1711547700000|2024-03-27 13:55:00|4801.1|4795.1|4797.6|4791.6|4807.1|4801.1|4797.6|4791.6|822
1711548000000|2024-03-27 14:00:00|4798.4|4792.4|4801.6|4795.6|4804.6|4798.6|4797.4|4791.4|247
1711548300000|2024-03-27 14:05:00|4801.9|4795.9|4813.9|4807.9|4814.1|4808.1|4801.9|4795.9|597
1711548600000|2024-03-27 14:10:00|4814.6|4808.6|4816.1|4810.1|4819.9|4813.9|4810.1|4804.1|436
1711548900000|2024-03-27 14:15:00|4815.6|4809.6|4823.9|4817.9|4829.9|4823.9|4809.9|4803.9|600
1711549200000|2024-03-27 14:20:00|4823.4|4817.4|4810.9|4804.9|4825.9|4819.9|4810.4|4804.4|377
1711549500000|2024-03-27 14:25:00|4810.6|4804.6|4803.9|4797.9|4813.1|4807.1|4798.6|4792.6|900
1711549800000|2024-03-27 14:30:00|4803.6|4797.6|4812.9|4806.9|4815.1|4809.1|4801.9|4795.9|872
1711550100000|2024-03-27 14:35:00|4813.1|4807.1|4814.4|4808.4|4824.1|4818.1|4811.9|4805.9|311
1711550400000|2024-03-27 14:40:00|4816.9|4810.9|4824.4|4818.4|4825.4|4819.4|4813.9|4807.9|727
1711550700000|2024-03-27 14:45:00|4824.9|4818.9|4822.4|4816.4|4826.4|4820.4|4819.9|4813.9|459
1711551000000|2024-03-27 14:50:00|4822.1|4816.1|4816.1|4810.1|4834.9|4828.9|4813.6|4807.6|574
1711551300000|2024-03-27 14:55:00|4816.4|4810.4|4801.9|4795.9|4816.4|4810.4|4801.6|4795.6|498
1711551600000|2024-03-27 15:00:00|4800.9|4794.9|4799.4|4793.4|4805.4|4799.4|4794.6|4788.6|578
1711551900000|2024-03-27 15:05:00|4799.6|4793.6|4803.1|4797.1|4808.1|4802.1|4798.1|4792.1|200
1711552200000|2024-03-27 15:10:00|4802.9|4796.9|4789.4|4783.4|4805.1|4799.1|4789.4|4783.4|554
1711552500000|2024-03-27 15:15:00|4790.1|4784.1|4800.4|4794.4|4802.4|4796.4|4787.1|4781.1|442
1711552800000|2024-03-27 15:20:00|4798.4|4792.4|4803.4|4797.4|4804.2|4798.2|4796.2|4790.2|233
1711553100000|2024-03-27 15:25:00|4804.2|4798.2|4803.4|4797.4|4808.7|4802.7|4798.4|4792.4|551
1711553400000|2024-03-27 15:30:00|4803.7|4797.7|4799.4|4793.4|4803.9|4797.9|4797.2|4791.2|283
1711553700000|2024-03-27 15:35:00|4799.7|4793.7|4798.7|4792.7|4801.7|4795.7|4795.7|4789.7|340
1711554000000|2024-03-27 15:40:00|4798.4|4792.4|4802.7|4796.7|4804.4|4798.4|4797.7|4791.7|245
1711554300000|2024-03-27 15:45:00|4801.7|4795.7|4791.2|4785.2|4801.7|4795.7|4790.7|4784.7|340
1711554600000|2024-03-27 15:50:00|4791.4|4785.4|4794.7|4788.7|4795.7|4789.7|4787.7|4781.7|246
1711554900000|2024-03-27 15:55:00|4795.2|4789.2|4798.7|4792.7|4799.7|4793.7|4792.4|4786.4|302
1711555200000|2024-03-27 16:00:00|4798.4|4792.4|4797.9|4791.9|4798.9|4792.9|4794.7|4788.7|358
1711555500000|2024-03-27 16:05:00|4797.7|4791.7|4797.9|4791.9|4800.2|4794.2|4795.9|4789.9|243
1711555800000|2024-03-27 16:10:00|4797.7|4791.7|4798.2|4792.2|4805.9|4799.9|4794.7|4788.7|312
1711556100000|2024-03-27 16:15:00|4797.9|4791.9|4789.2|4783.2|4798.4|4792.4|4788.9|4782.9|280
1711556400000|2024-03-27 16:20:00|4788.9|4782.9|4792.2|4786.2|4794.2|4788.2|4788.2|4782.2|181
1711556700000|2024-03-27 16:25:00|4793.2|4787.2|4788.7|4782.7|4794.2|4788.2|4787.9|4781.9|356
1711557000000|2024-03-27 16:30:00|4788.2|4782.2|4786.7|4780.7|4793.2|4787.2|4786.7|4780.7|343
1711557300000|2024-03-27 16:35:00|4787|4781|4790.2|4784.2|4790.7|4784.7|4783.2|4777.2|339
1711557600000|2024-03-27 16:40:00|4790|4784|4800.5|4794.5|4801|4795|4789.7|4783.7|349
1711557900000|2024-03-27 16:45:00|4800.7|4794.7|4798.7|4792.7|4801|4795|4795|4789|327
1711558200000|2024-03-27 16:50:00|4798.2|4792.2|4795|4789|4801|4795|4794.2|4788.2|267
1711558500000|2024-03-27 16:55:00|4795.5|4789.5|4796.7|4790.7|4800.7|4794.7|4794.7|4788.7|196
1711558800000|2024-03-27 17:00:00|4797|4791|4797|4791|4799|4793|4795.7|4789.7|189
1711559100000|2024-03-27 17:05:00|4796.7|4790.7|4796.7|4790.7|4798.5|4792.5|4795.7|4789.7|192
1711559400000|2024-03-27 17:10:00|4796|4790|4802.7|4796.7|4802.7|4796.7|4795.7|4789.7|309
1711559700000|2024-03-27 17:15:00|4801.7|4795.7|4805|4799|4805.2|4799.2|4800.7|4794.7|226
1711560000000|2024-03-27 17:20:00|4804.7|4798.7|4812.7|4806.7|4813.2|4807.2|4804.2|4798.2|346
1711560300000|2024-03-27 17:25:00|4813|4807|4807|4801|4816.2|4810.2|4805.2|4799.2|383
1711560600000|2024-03-27 17:30:00|4808|4802|4807|4801|4810|4804|4805.2|4799.2|437
1711560900000|2024-03-27 17:35:00|4807.2|4801.2|4813.7|4807.7|4813.7|4807.7|4805.7|4799.7|158
1711561200000|2024-03-27 17:40:00|4814|4808|4804|4798|4814|4808|4802.5|4796.5|329
1711561500000|2024-03-27 17:45:00|4804.2|4798.2|4800.7|4794.7|4805.5|4799.5|4797.2|4791.2|388
1711561800000|2024-03-27 17:50:00|4799.7|4793.7|4801|4795|4802.3|4796.3|4797.7|4791.7|447
1711562100000|2024-03-27 17:55:00|4801.3|4795.3|4801.8|4795.8|4805|4799|4798.3|4792.3|334
1711562400000|2024-03-27 18:00:00|4802.3|4796.3|4799.5|4793.5|4805.8|4799.8|4798|4792|680
1711562700000|2024-03-27 18:05:00|4799.3|4793.3|4797.8|4791.8|4800.8|4794.8|4797.5|4791.5|471
1711563000000|2024-03-27 18:10:00|4798|4792|4799.3|4793.3|4804|4798|4796.3|4790.3|4757
1711563300000|2024-03-27 18:15:00|4798.5|4792.5|4801|4795|4802.3|4796.3|4796.3|4790.3|1138
1711584000000|2024-03-28 00:00:00|4800.2|4794.2|4802.7|4796.7|4803|4797|4796.7|4790.7|234
1711584300000|2024-03-28 00:05:00|4803|4797|4802.5|4796.5|4803|4797|4799|4793|52
1711584600000|2024-03-28 00:10:00|4802.2|4796.2|4803.7|4797.7|4804|4798|4801.5|4795.5|156
1711584900000|2024-03-28 00:15:00|4804.5|4798.5|4805.2|4799.2|4805.2|4799.2|4803|4797|11
1711585200000|2024-03-28 00:20:00|4805|4799|4804|4798|4805.2|4799.2|4801.5|4795.5|17
1711585500000|2024-03-28 00:25:00|4804.2|4798.2|4808.7|4802.7|4809|4803|4803.7|4797.7|36
1711585800000|2024-03-28 00:30:00|4808.5|4802.5|4808.2|4802.2|4809|4803|4806.7|4800.7|12
1711586100000|2024-03-28 00:35:00|4808|4802|4806.5|4800.5|4808|4802|4806.3|4800.3|33
1711586400000|2024-03-28 00:40:00|4807|4801|4806.5|4800.5|4807.3|4801.3|4806.3|4800.3|5
1711586700000|2024-03-28 00:45:00|4806.8|4800.8|4808|4802|4808|4802|4806.5|4800.5|8
1711587000000|2024-03-28 00:50:00|4807.8|4801.8|4807|4801|4808.3|4802.3|4807|4801|7
1711587300000|2024-03-28 00:55:00|4807.3|4801.3|4811|4805|4812.8|4806.8|4807|4801|40
1711587600000|2024-03-28 01:00:00|4811.8|4805.8|4808.8|4802.8|4815.3|4809.3|4808.8|4802.8|76
1711587900000|2024-03-28 01:05:00|4808.3|4802.3|4809.5|4803.5|4809.8|4803.8|4807.3|4801.3|22
1711588200000|2024-03-28 01:10:00|4809.8|4803.8|4805.5|4799.5|4811.3|4805.3|4805|4799|37
1711588500000|2024-03-28 01:15:00|4805.3|4799.3|4802.5|4796.5|4806|4800|4800|4794|74
1711588800000|2024-03-28 01:20:00|4802.8|4796.8|4806.5|4800.5|4806.5|4800.5|4802.8|4796.8|9
1711589100000|2024-03-28 01:25:00|4805.5|4799.5|4802.8|4796.8|4805.8|4799.8|4802.8|4796.8|35
1711589400000|2024-03-28 01:30:00|4803.3|4797.3|4804.3|4798.3|4806|4800|4802|4796|37
1711589700000|2024-03-28 01:35:00|4805|4799|4811.3|4805.3|4813|4807|4804.5|4798.5|409
1711590000000|2024-03-28 01:40:00|4811.8|4805.8|4809.5|4803.5|4812.3|4806.3|4809|4803|29
1711590300000|2024-03-28 01:45:00|4809.8|4803.8|4807.5|4801.5|4809.8|4803.8|4807.5|4801.5|14
1711590600000|2024-03-28 01:50:00|4807.8|4801.8|4807.5|4801.5|4808.8|4802.8|4807|4801|14
1711590900000|2024-03-28 01:55:00|4808.3|4802.3|4806|4800|4808.5|4802.5|4804.5|4798.5|17
1711591200000|2024-03-28 02:00:00|4806.3|4800.3|4806.8|4800.8|4809.8|4803.8|4805.8|4799.8|19
1711591500000|2024-03-28 02:05:00|4807.3|4801.3|4805.3|4799.3|4807.3|4801.3|4802.5|4796.5|50
1711591800000|2024-03-28 02:10:00|4805.5|4799.5|4809.8|4803.8|4809.8|4803.8|4805.5|4799.5|31
1711592100000|2024-03-28 02:15:00|4810.3|4804.3|4812.8|4806.8|4812.8|4806.8|4810.3|4804.3|13
1711592400000|2024-03-28 02:20:00|4813.1|4807.1|4811.8|4805.8|4813.8|4807.8|4810.8|4804.8|25
1711592700000|2024-03-28 02:25:00|4812.3|4806.3|4816.8|4810.8|4817.1|4811.1|4812.3|4806.3|6
1711593000000|2024-03-28 02:30:00|4817.3|4811.3|4817.1|4811.1|4819.3|4813.3|4816.3|4810.3|29
1711593300000|2024-03-28 02:35:00|4817.3|4811.3|4813.8|4807.8|4817.8|4811.8|4812.6|4806.6|142
1711593600000|2024-03-28 02:40:00|4813.6|4807.6|4814.8|4808.8|4816.3|4810.3|4812.6|4806.6|6
1711593900000|2024-03-28 02:45:00|4815.6|4809.6|4816.6|4810.6|4817.8|4811.8|4814.6|4808.6|19
1711594200000|2024-03-28 02:50:00|4816.8|4810.8|4816.8|4810.8|4819.1|4813.1|4816.3|4810.3|10
1711594500000|2024-03-28 02:55:00|4816.6|4810.6|4817.8|4811.8|4817.8|4811.8|4815.3|4809.3|7
1711594800000|2024-03-28 03:00:00|4817.6|4811.6|4816.8|4810.8|4817.6|4811.6|4814.3|4808.3|4
1711595100000|2024-03-28 03:05:00|4817.3|4811.3|4814.8|4808.8|4817.3|4811.3|4814.3|4808.3|5
1711595400000|2024-03-28 03:10:00|4815.1|4809.1|4815.8|4809.8|4815.8|4809.8|4813.6|4807.6|6
1711595700000|2024-03-28 03:15:00|4816.3|4810.3|4814.8|4808.8|4816.3|4810.3|4812.8|4806.8|12
1711596000000|2024-03-28 03:20:00|4815.1|4809.1|4818.8|4812.8|4819.8|4813.8|4815.1|4809.1|5
1711596300000|2024-03-28 03:25:00|4818.3|4812.3|4813.1|4807.1|4818.3|4812.3|4811.6|4805.6|42
1711596600000|2024-03-28 03:30:00|4813.3|4807.3|4813.1|4807.1|4813.6|4807.6|4813.1|4807.1|3
1711596900000|2024-03-28 03:35:00|4812.6|4806.6|4813.6|4807.6|4813.6|4807.6|4812.6|4806.6|8
1711597200000|2024-03-28 03:40:00|4813.8|4807.8|4813.6|4807.6|4814.1|4808.1|4812.6|4806.6|47
1711597500000|2024-03-28 03:45:00|4813.3|4807.3|4816.6|4810.6|4816.6|4810.6|4813.1|4807.1|7
1711597800000|2024-03-28 03:50:00|4816.4|4810.4|4815.6|4809.6|4817.1|4811.1|4815.4|4809.4|3
1711598100000|2024-03-28 03:55:00|4815.4|4809.4|4814.4|4808.4|4815.6|4809.6|4814.4|4808.4|1
1711598400000|2024-03-28 04:00:00|4814.9|4808.9|4814.4|4808.4|4814.9|4808.9|4813.9|4807.9|1
1711598700000|2024-03-28 04:05:00|4814.1|4808.1|4813.9|4807.9|4814.1|4808.1|4813.4|4807.4|5
1711599000000|2024-03-28 04:10:00|4814.1|4808.1|4813.9|4807.9|4814.4|4808.4|4813.4|4807.4|1
1711599300000|2024-03-28 04:15:00|4814.1|4808.1|4815.9|4809.9|4816.1|4810.1|4813.1|4807.1|6
1711599600000|2024-03-28 04:20:00|4815.6|4809.6|4815.4|4809.4|4816.4|4810.4|4815.4|4809.4|2
1711599900000|2024-03-28 04:25:00|4815.9|4809.9|4818.6|4812.6|4818.6|4812.6|4815.9|4809.9|2
1711600200000|2024-03-28 04:30:00|4818.9|4812.9|4822.1|4816.1|4822.1|4816.1|4818.6|4812.6|16
1711600500000|2024-03-28 04:35:00|4820.9|4814.9|4820.9|4814.9|4821.6|4815.6|4820.6|4814.6|3
1711600800000|2024-03-28 04:40:00|4821.2|4815.2|4820.4|4814.4|4821.4|4815.4|4820.4|4814.4|1
1711601100000|2024-03-28 04:45:00|4819.6|4813.6|4818.4|4812.4|4819.6|4813.6|4818.4|4812.4|5
1711601400000|2024-03-28 04:50:00|4818.9|4812.9|4818.9|4812.9|4819.4|4813.4|4817.9|4811.9|11
1711601700000|2024-03-28 04:55:00|4818.4|4812.4|4819.9|4813.9|4820.4|4814.4|4817.9|4811.9|22
1711602000000|2024-03-28 05:00:00|4820.4|4814.4|4820.9|4814.9|4821.4|4815.4|4819.4|4813.4|5
1711602300000|2024-03-28 05:05:00|4820.2|4814.2|4820.9|4814.9|4820.9|4814.9|4820.2|4814.2|0
1711602600000|2024-03-28 05:10:00|4819.9|4813.9|4818.4|4812.4|4819.9|4813.9|4818.4|4812.4|6
1711602900000|2024-03-28 05:15:00|4818.7|4812.7|4819.7|4813.7|4819.7|4813.7|4818.7|4812.7|2
1711603200000|2024-03-28 05:20:00|4819.4|4813.4|4819.7|4813.7|4819.7|4813.7|4819.4|4813.4|0
1711603500000|2024-03-28 05:25:00|4821.4|4815.4|4821.9|4815.9|4822.2|4816.2|4821.4|4815.4|8
1711603800000|2024-03-28 05:30:00|4821.7|4815.7|4822.7|4816.7|4824.4|4818.4|4821.7|4815.7|35
1711604100000|2024-03-28 05:35:00|4822.4|4816.4|4820.7|4814.7|4822.4|4816.4|4820.2|4814.2|11
1711604400000|2024-03-28 05:40:00|4821.4|4815.4|4817.7|4811.7|4821.7|4815.7|4817.7|4811.7|11
1711604700000|2024-03-28 05:45:00|4817.9|4811.9|4816.4|4810.4|4818.4|4812.4|4815.2|4809.2|9
1711605000000|2024-03-28 05:50:00|4816.2|4810.2|4818.9|4812.9|4818.9|4812.9|4814.2|4808.2|25
1711605300000|2024-03-28 05:55:00|4818.7|4812.7|4818.7|4812.7|4821.7|4815.7|4818.7|4812.7|11
1711605600000|2024-03-28 06:00:00|4819.2|4813.2|4820.7|4814.7|4820.9|4814.9|4819.2|4813.2|5
1711605900000|2024-03-28 06:05:00|4821.7|4815.7|4819.7|4813.7|4821.7|4815.7|4819.5|4813.5|3
1711606200000|2024-03-28 06:10:00|4820.7|4814.7|4820.7|4814.7|4821.7|4815.7|4819.5|4813.5|8
1711606500000|2024-03-28 06:15:00|4821.2|4815.2|4819.7|4813.7|4821.7|4815.7|4817.2|4811.2|11
1711606800000|2024-03-28 06:20:00|4819.2|4813.2|4820.7|4814.7|4822|4816|4819.2|4813.2|4
1711607100000|2024-03-28 06:25:00|4820.5|4814.5|4819.5|4813.5|4820.5|4814.5|4817.7|4811.7|8
1711607400000|2024-03-28 06:30:00|4818.9|4812.9|4816|4810|4818.9|4812.9|4814.7|4808.7|10
1711607700000|2024-03-28 06:35:00|4815.7|4809.7|4815.7|4809.7|4816|4810|4812.5|4806.5|23
1711608000000|2024-03-28 06:40:00|4814.7|4808.7|4815.7|4809.7|4817.2|4811.2|4813.7|4807.7|18
1711608300000|2024-03-28 06:45:00|4816.2|4810.2|4817|4811|4818.2|4812.2|4815.7|4809.7|18
1711608600000|2024-03-28 06:50:00|4816.7|4810.7|4820|4814|4820|4814|4816.7|4810.7|3
1711608900000|2024-03-28 06:55:00|4819.7|4813.7|4820.7|4814.7|4821|4815|4817.2|4811.2|2
1711609200000|2024-03-28 07:00:00|4820.2|4814.2|4819|4813|4821|4815|4817.7|4811.7|18
1711609500000|2024-03-28 07:05:00|4818|4812|4818|4812|4819|4813|4817.7|4811.7|8
1711609800000|2024-03-28 07:10:00|4819|4813|4819|4813|4819.5|4813.5|4817.5|4811.5|7
1711610100000|2024-03-28 07:15:00|4818.7|4812.7|4815.2|4809.2|4819|4813|4813.5|4807.5|15
1711610400000|2024-03-28 07:20:00|4815|4809|4811.2|4805.2|4815|4809|4811|4805|14
1711610700000|2024-03-28 07:25:00|4810.7|4804.7|4809.2|4803.2|4811.2|4805.2|4809.2|4803.2|12
1711611000000|2024-03-28 07:30:00|4808.2|4802.2|4808|4802|4809.2|4803.2|4806.2|4800.2|41
1711611300000|2024-03-28 07:35:00|4807.8|4801.8|4804.2|4798.2|4807.8|4801.8|4804.2|4798.2|18
1711611600000|2024-03-28 07:40:00|4803.7|4797.7|4806.3|4800.3|4806.3|4800.3|4803.5|4797.5|8
1711611900000|2024-03-28 07:45:00|4805.8|4799.8|4800.3|4794.3|4806.3|4800.3|4800.3|4794.3|49
1711612200000|2024-03-28 07:50:00|4800.8|4794.8|4802.5|4796.5|4805.3|4799.3|4800.3|4794.3|91
1711612500000|2024-03-28 07:55:00|4802|4796|4800.3|4794.3|4802.5|4796.5|4800.3|4794.3|26
1711612800000|2024-03-28 08:00:00|4799.8|4793.8|4800.3|4794.3|4800.8|4794.8|4797.5|4791.5|30
1711613100000|2024-03-28 08:05:00|4800.5|4794.5|4798.3|4792.3|4800.8|4794.8|4797.8|4791.8|6
1711613400000|2024-03-28 08:10:00|4799|4793|4801.5|4795.5|4801.5|4795.5|4796.3|4790.3|54
1711613700000|2024-03-28 08:15:00|4800.8|4794.8|4802.5|4796.5|4802.5|4796.5|4798.3|4792.3|13
1711614000000|2024-03-28 08:20:00|4801.5|4795.5|4804.5|4798.5|4805.5|4799.5|4801.5|4795.5|31
1711614300000|2024-03-28 08:25:00|4804|4798|4802.3|4796.3|4804.8|4798.8|4801.5|4795.5|40
1711614600000|2024-03-28 08:30:00|4802|4796|4800.8|4794.8|4803.5|4797.5|4799.8|4793.8|10
1711614900000|2024-03-28 08:35:00|4801.3|4795.3|4803.8|4797.8|4805.3|4799.3|4801.3|4795.3|12
1711615200000|2024-03-28 08:40:00|4804.5|4798.5|4803.5|4797.5|4804.8|4798.8|4802.5|4796.5|9
1711615500000|2024-03-28 08:45:00|4803.3|4797.3|4799.3|4793.3|4803.3|4797.3|4799.3|4793.3|26
1711615800000|2024-03-28 08:50:00|4799.5|4793.5|4802.8|4796.8|4803.1|4797.1|4799.1|4793.1|24
1711616100000|2024-03-28 08:55:00|4802.6|4796.6|4800.8|4794.8|4802.6|4796.6|4800.8|4794.8|6
1711616400000|2024-03-28 09:00:00|4801.1|4795.1|4798.1|4792.1|4801.6|4795.6|4797.1|4791.1|55
1711616700000|2024-03-28 09:05:00|4797.8|4791.8|4797.1|4791.1|4797.8|4791.8|4796.6|4790.6|29
1711617000000|2024-03-28 09:10:00|4796.8|4790.8|4797.3|4791.3|4797.8|4791.8|4796.8|4790.8|8
1711617300000|2024-03-28 09:15:00|4796.8|4790.8|4799.6|4793.6|4799.6|4793.6|4796.3|4790.3|22
1711617600000|2024-03-28 09:20:00|4801.8|4795.8|4801.6|4795.6|4802.3|4796.3|4800.3|4794.3|10
1711617900000|2024-03-28 09:25:00|4801.8|4795.8|4805.3|4799.3|4805.8|4799.8|4801.3|4795.3|22
1711618200000|2024-03-28 09:30:00|4804.6|4798.6|4804.8|4798.8|4805.1|4799.1|4803.8|4797.8|2
1711618500000|2024-03-28 09:35:00|4808.1|4802.1|4809.3|4803.3|4809.6|4803.6|4806.3|4800.3|37
1711618800000|2024-03-28 09:40:00|4809.8|4803.8|4812.3|4806.3|4812.8|4806.8|4808.8|4802.8|60
1711619100000|2024-03-28 09:45:00|4812.8|4806.8|4814.6|4808.6|4814.6|4808.6|4811.8|4805.8|17
1711619400000|2024-03-28 09:50:00|4814.3|4808.3|4811.3|4805.3|4814.6|4808.6|4808.3|4802.3|51
1711619700000|2024-03-28 09:55:00|4811.6|4805.6|4809.6|4803.6|4811.6|4805.6|4808.1|4802.1|21
1711620000000|2024-03-28 10:00:00|4810.1|4804.1|4807.6|4801.6|4810.1|4804.1|4806.6|4800.6|7
1711620300000|2024-03-28 10:05:00|4807.1|4801.1|4805.6|4799.6|4807.1|4801.1|4805.1|4799.1|23
1711620600000|2024-03-28 10:10:00|4805.8|4799.8|4805.1|4799.1|4806.4|4800.4|4803.1|4797.1|12
1711620900000|2024-03-28 10:15:00|4805.4|4799.4|4806.6|4800.6|4806.6|4800.6|4804.8|4798.8|2
1711621200000|2024-03-28 10:20:00|4805.6|4799.6|4804.6|4798.6|4806.6|4800.6|4803.9|4797.9|12
1711621500000|2024-03-28 10:25:00|4803.8|4797.8|4808.6|4802.6|4808.9|4802.9|4803.6|4797.6|23
1711621800000|2024-03-28 10:30:00|4808.9|4802.9|4809.9|4803.9|4812.9|4806.9|4808.9|4802.9|45
1711622100000|2024-03-28 10:35:00|4809.6|4803.6|4809.1|4803.1|4811.1|4805.1|4808.9|4802.9|6
1711622400000|2024-03-28 10:40:00|4808.9|4802.9|4806.4|4800.4|4809.6|4803.6|4806.4|4800.4|17
1711622700000|2024-03-28 10:45:00|4806.1|4800.1|4805.4|4799.4|4806.6|4800.6|4805.1|4799.1|14
1711623000000|2024-03-28 10:50:00|4805.9|4799.9|4803.4|4797.4|4806.9|4800.9|4801.9|4795.9|20
1711623300000|2024-03-28 10:55:00|4803.6|4797.6|4799.4|4793.4|4803.6|4797.6|4798.4|4792.4|54
1711623600000|2024-03-28 11:00:00|4798.4|4792.4|4801.9|4795.9|4802.1|4796.1|4797.9|4791.9|45
1711623900000|2024-03-28 11:05:00|4801.4|4795.4|4802.2|4796.2|4804.2|4798.2|4801.4|4795.4|13
1711624200000|2024-03-28 11:10:00|4802.4|4796.4|4804.2|4798.2|4804.2|4798.2|4801.4|4795.4|15
1711624500000|2024-03-28 11:15:00|4804.7|4798.7|4804.9|4798.9|4807.4|4801.4|4803.2|4797.2|55
1711624800000|2024-03-28 11:20:00|4804.2|4798.2|4798.7|4792.7|4804.2|4798.2|4797.4|4791.4|69
1711625100000|2024-03-28 11:25:00|4799.1|4793.1|4797.9|4791.9|4800.2|4794.2|4797.2|4791.2|17
1711625400000|2024-03-28 11:30:00|4798.2|4792.2|4795.9|4789.9|4799.4|4793.4|4795.7|4789.7|36
1711625700000|2024-03-28 11:35:00|4795.4|4789.4|4794.9|4788.9|4797.4|4791.4|4794.2|4788.2|89
1711626000000|2024-03-28 11:40:00|4794.7|4788.7|4795.7|4789.7|4796.2|4790.2|4793.9|4787.9|175
1711626300000|2024-03-28 11:45:00|4795.9|4789.9|4796.2|4790.2|4796.2|4790.2|4794.2|4788.2|33
1711626600000|2024-03-28 11:50:00|4795.2|4789.2|4795.2|4789.2|4795.2|4789.2|4794.2|4788.2|11
1711626900000|2024-03-28 11:55:00|4794.9|4788.9|4791.4|4785.4|4795.2|4789.2|4791.2|4785.2|20
1711627200000|2024-03-28 12:00:00|4791.9|4785.9|4789.7|4783.7|4792.4|4786.4|4786.7|4780.7|295
1711627500000|2024-03-28 12:05:00|4790.2|4784.2|4798.7|4792.7|4799.4|4793.4|4790.2|4784.2|163
1711627800000|2024-03-28 12:10:00|4799.2|4793.2|4803.7|4797.7|4804.5|4798.5|4798.2|4792.2|44
1711628100000|2024-03-28 12:15:00|4803.9|4797.9|4802.2|4796.2|4805.4|4799.4|4802.2|4796.2|65
1711628400000|2024-03-28 12:20:00|4801.9|4795.9|4800.4|4794.4|4801.9|4795.9|4798.4|4792.4|20
1711628700000|2024-03-28 12:25:00|4799.9|4793.9|4801.7|4795.7|4801.7|4795.7|4797.7|4791.7|92
1711629000000|2024-03-28 12:30:00|4801.9|4795.9|4806.4|4800.4|4807.2|4801.2|4801.9|4795.9|82
1711629300000|2024-03-28 12:35:00|4806.7|4800.7|4802.2|4796.2|4807.2|4801.2|4801.2|4795.2|19
1711629600000|2024-03-28 12:40:00|4802.5|4796.5|4800|4794|4803.7|4797.7|4799|4793|48
1711632600000|2024-03-28 13:30:00|4793.7|4787.7|4824.2|4818.2|4832.2|4826.2|4790.7|4784.7|1729
1711632900000|2024-03-28 13:35:00|4824.4|4818.4|4831.2|4825.2|4845|4839|4824.4|4818.4|1109
1711633200000|2024-03-28 13:40:00|4830.5|4824.5|4803.5|4797.5|4831.5|4825.5|4801.2|4795.2|645
1711633500000|2024-03-28 13:45:00|4801.2|4795.2|4796.7|4790.7|4804.7|4798.7|4784.7|4778.7|629
1711633800000|2024-03-28 13:50:00|4796.5|4790.5|4800.2|4794.2|4806.5|4800.5|4792.2|4786.2|373
1711634100000|2024-03-28 13:55:00|4800.5|4794.5|4798.7|4792.7|4804.5|4798.5|4794.2|4788.2|302
1711634400000|2024-03-28 14:00:00|4799.7|4793.7|4792.7|4786.7|4805.7|4799.7|4791.7|4785.7|459
1711634700000|2024-03-28 14:05:00|4792|4786|4787.7|4781.7|4795.7|4789.7|4782.7|4776.7|322
1711635000000|2024-03-28 14:10:00|4787.5|4781.5|4791.5|4785.5|4793|4787|4776.5|4770.5|867
1711635300000|2024-03-28 14:15:00|4791.3|4785.3|4782|4776|4792.5|4786.5|4781.5|4775.5|281
1711635600000|2024-03-28 14:20:00|4781.5|4775.5|4781.8|4775.8|4787|4781|4779.3|4773.3|538
1711635900000|2024-03-28 14:25:00|4782.5|4776.5|4779|4773|4784|4778|4776.8|4770.8|521
1711636200000|2024-03-28 14:30:00|4779.5|4773.5|4788.8|4782.8|4789.3|4783.3|4776.3|4770.3|291
1711636500000|2024-03-28 14:35:00|4789.2|4783.2|4798.5|4792.5|4803.5|4797.5|4784.8|4778.8|271
1711636800000|2024-03-28 14:40:00|4798|4792|4789.3|4783.3|4801.8|4795.8|4788.3|4782.3|306
1711637100000|2024-03-28 14:45:00|4789|4783|4794|4788|4799.8|4793.8|4785.5|4779.5|376
1711637400000|2024-03-28 14:50:00|4793|4787|4789.1|4783.1|4797.5|4791.5|4784.6|4778.6|1095
1711637700000|2024-03-28 14:55:00|4788.8|4782.8|4793.6|4787.6|4797.6|4791.6|4787.6|4781.6|147
1711638000000|2024-03-28 15:00:00|4793.1|4787.1|4791.3|4785.3|4796.6|4790.6|4790|4784|313
1711638300000|2024-03-28 15:05:00|4791|4785|4783.3|4777.3|4791.3|4785.3|4782.3|4776.3|268
1711638600000|2024-03-28 15:10:00|4783.5|4777.5|4788.8|4782.8|4790.8|4784.8|4782|4776|523
1711638900000|2024-03-28 15:15:00|4789|4783|4769.3|4763.3|4789|4783|4766.1|4760.1|685
1711639200000|2024-03-28 15:20:00|4768.3|4762.3|4775.3|4769.3|4780.1|4774.1|4767.1|4761.1|832
1711639500000|2024-03-28 15:25:00|4775.6|4769.6|4773.8|4767.8|4781.6|4775.6|4771.1|4765.1|278
1711639800000|2024-03-28 15:30:00|4774.1|4768.1|4772.1|4766.1|4780.8|4774.8|4770.6|4764.6|220
1711640100000|2024-03-28 15:35:00|4771.8|4765.8|4773.1|4767.1|4774.8|4768.8|4767.1|4761.1|342
1711640400000|2024-03-28 15:40:00|4774.1|4768.1|4768.1|4762.1|4776.6|4770.6|4767.8|4761.8|337
1711640700000|2024-03-28 15:45:00|4767.8|4761.8|4770.8|4764.8|4774.8|4768.8|4765.8|4759.8|639
1711641000000|2024-03-28 15:50:00|4771.1|4765.1|4759.6|4753.6|4773.1|4767.1|4757.6|4751.6|445
1711641300000|2024-03-28 15:55:00|4760.8|4754.8|4758.6|4752.6|4764.1|4758.1|4758.6|4752.6|372
1711641600000|2024-03-28 16:00:00|4758.8|4752.8|4774.1|4768.1|4816.1|4810.1|4758.1|4752.1|1677
1711641900000|2024-03-28 16:05:00|4773.6|4767.6|4834.1|4828.1|4834.1|4828.1|4772.1|4766.1|1253
1711642200000|2024-03-28 16:10:00|4832.1|4826.1|4796.6|4790.6|4846.8|4840.8|4795.1|4789.1|1344
1711642500000|2024-03-28 16:15:00|4796.1|4790.1|4805.8|4799.8|4806.3|4800.3|4787.8|4781.8|515
1711642800000|2024-03-28 16:20:00|4806.1|4800.1|4813.8|4807.8|4829.8|4823.8|4803.8|4797.8|779
1711643100000|2024-03-28 16:25:00|4814.3|4808.3|4805.8|4799.8|4817.1|4811.1|4799.1|4793.1|455
1711643400000|2024-03-28 16:30:00|4806.8|4800.8|4802.6|4796.6|4811.1|4805.1|4798.8|4792.8|306
1711643700000|2024-03-28 16:35:00|4802.4|4796.4|4809.3|4803.3|4819.6|4813.6|4800.1|4794.1|491
1711644000000|2024-03-28 16:40:00|4809.1|4803.1|4839.6|4833.6|4842.8|4836.8|4809.1|4803.1|574
1711644300000|2024-03-28 16:45:00|4839.3|4833.3|4818.1|4812.1|4850.1|4844.1|4814.4|4808.4|852
1711644600000|2024-03-28 16:50:00|4816.3|4810.3|4820.9|4814.9|4827.1|4821.1|4813.3|4807.3|594
1711644900000|2024-03-28 16:55:00|4821.1|4815.1|4835.6|4829.6|4837.3|4831.3|4819.6|4813.6|864
1711645200000|2024-03-28 17:00:00|4835.3|4829.3|4831.8|4825.8|4843.3|4837.3|4829.6|4823.6|411
1711645500000|2024-03-28 17:05:00|4832.3|4826.3|4827.8|4821.8|4836.6|4830.6|4819.3|4813.3|398
1711645800000|2024-03-28 17:10:00|4828.1|4822.1|4827.1|4821.1|4829.8|4823.8|4816.1|4810.1|1650
1711646100000|2024-03-28 17:15:00|4826.3|4820.3|4836.6|4830.6|4838.6|4832.6|4822.8|4816.8|563
1711646400000|2024-03-28 17:20:00|4833.6|4827.6|4823.8|4817.8|4836.8|4830.8|4820.3|4814.3|394
1711646700000|2024-03-28 17:25:00|4823.6|4817.6|4822.6|4816.6|4828.3|4822.3|4820.6|4814.6|446
1711647000000|2024-03-28 17:30:00|4822.9|4816.9|4828.4|4822.4|4834.1|4828.1|4822.6|4816.6|475
1711647300000|2024-03-28 17:35:00|4828.1|4822.1|4831.1|4825.1|4831.1|4825.1|4823.6|4817.6|261
1711647600000|2024-03-28 17:40:00|4831.6|4825.6|4824.4|4818.4|4832.4|4826.4|4822.1|4816.1|246
1711647900000|2024-03-28 17:45:00|4824.6|4818.6|4816.1|4810.1|4825.8|4819.8|4814.1|4808.1|324
1711648200000|2024-03-28 17:50:00|4816.6|4810.6|4811.4|4805.4|4816.6|4810.6|4809.4|4803.4|357
1711648500000|2024-03-28 17:55:00|4811.6|4805.6|4818.4|4812.4|4823.9|4817.9|4810.1|4804.1|519
1711648800000|2024-03-28 18:00:00|4819.1|4813.1|4832.1|4826.1|4837.6|4831.6|4819.1|4813.1|675
1711649100000|2024-03-28 18:05:00|4832.4|4826.4|4832.4|4826.4|4835.4|4829.4|4827.4|4821.4|579
1711649400000|2024-03-28 18:10:00|4832.1|4826.1|4823.1|4817.1|4832.4|4826.4|4822.1|4816.1|2298
1711649700000|2024-03-28 18:15:00|4823.4|4817.4|4845.6|4839.6|4847.6|4841.6|4823.4|4817.4|1358
1711929600000|2024-04-01 00:00:00|4862.4|4856.4|4852.2|4846.2|4864.1|4858.1|4845.6|4839.6|236
1711929900000|2024-04-01 00:05:00|4852.4|4846.4|4847.9|4841.9|4852.7|4846.7|4843.7|4837.7|130
1711930200000|2024-04-01 00:10:00|4847.4|4841.4|4849.9|4843.9|4849.9|4843.9|4845.7|4839.7|23
1711930500000|2024-04-01 00:15:00|4849.7|4843.7|4857.2|4851.2|4862.2|4856.2|4848.9|4842.9|85
1711930800000|2024-04-01 00:20:00|4856.7|4850.7|4857.2|4851.2|4857.2|4851.2|4852.9|4846.9|18
1711931100000|2024-04-01 00:25:00|4856.7|4850.7|4852.7|4846.7|4857.9|4851.9|4850.9|4844.9|15
1711931400000|2024-04-01 00:30:00|4852.5|4846.5|4852.2|4846.2|4853.5|4847.5|4851.2|4845.2|14
1711931700000|2024-04-01 00:35:00|4851.4|4845.4|4854.7|4848.7|4854.7|4848.7|4850.2|4844.2|14
1711932000000|2024-04-01 00:40:00|4854|4848|4854.9|4848.9|4855.2|4849.2|4851.2|4845.2|9
1711932300000|2024-04-01 00:45:00|4856.2|4850.2|4861.2|4855.2|4864.7|4858.7|4856.2|4850.2|35
1711932600000|2024-04-01 00:50:00|4861|4855|4863.9|4857.9|4863.9|4857.9|4858.7|4852.7|17
1711932900000|2024-04-01 00:55:00|4864.4|4858.4|4859.4|4853.4|4864.4|4858.4|4858.9|4852.9|38
1711933200000|2024-04-01 01:00:00|4859.6|4853.6|4858.9|4852.9|4866.5|4860.5|4853.4|4847.4|91
1711933500000|2024-04-01 01:05:00|4858.7|4852.7|4865.6|4859.6|4870.9|4864.9|4858.7|4852.7|122
1711933800000|2024-04-01 01:10:00|4865.2|4859.2|4867.9|4861.9|4870.1|4864.1|4863.1|4857.1|20
1711934100000|2024-04-01 01:15:00|4867.6|4861.6|4868.6|4862.6|4869.9|4863.9|4863.7|4857.7|77
1711934400000|2024-04-01 01:20:00|4869.2|4863.2|4869.1|4863.1|4870.2|4864.2|4865.9|4859.9|14
1711934700000|2024-04-01 01:25:00|4868.9|4862.9|4871.2|4865.2|4872.4|4866.4|4866.6|4860.6|20
1711935000000|2024-04-01 01:30:00|4870.9|4864.9|4880.1|4874.1|4881.1|4875.1|4869.9|4863.9|60
1711935300000|2024-04-01 01:35:00|4879.9|4873.9|4887.6|4881.6|4889.1|4883.1|4876.7|4870.7|130
1711935600000|2024-04-01 01:40:00|4887.4|4881.4|4886.6|4880.6|4890.6|4884.6|4884.1|4878.1|51
1711935900000|2024-04-01 01:45:00|4886.9|4880.9|4888.6|4882.6|4889.6|4883.6|4886.6|4880.6|14
1711936200000|2024-04-01 01:50:00|4888.9|4882.9|4891.6|4885.6|4892.4|4886.4|4888.6|4882.6|35
1711936500000|2024-04-01 01:55:00|4890.6|4884.6|4892.6|4886.6|4892.9|4886.9|4887.9|4881.9|17
1711936800000|2024-04-01 02:00:00|4893.1|4887.1|4890.4|4884.4|4893.1|4887.1|4889.1|4883.1|17
1711937100000|2024-04-01 02:05:00|4890.9|4884.9|4893.2|4887.2|4893.2|4887.2|4890.9|4884.9|20
1711937400000|2024-04-01 02:10:00|4892.7|4886.7|4894.2|4888.2|4895.4|4889.4|4891.9|4885.9|29
1711937700000|2024-04-01 02:15:00|4893.3|4887.3|4887.2|4881.2|4893.3|4887.3|4884.7|4878.7|51
1711938000000|2024-04-01 02:20:00|4886.7|4880.7|4890.4|4884.4|4890.4|4884.4|4886.7|4880.7|12
1711938300000|2024-04-01 02:25:00|4890.2|4884.2|4889|4883|4890.5|4884.5|4889|4883|5
1711938600000|2024-04-01 02:30:00|4888.2|4882.2|4890.2|4884.2|4891|4885|4883.7|4877.7|41
1711938900000|2024-04-01 02:35:00|4891|4885|4888.2|4882.2|4893.5|4887.5|4888.2|4882.2|14
1711939200000|2024-04-01 02:40:00|4888.5|4882.5|4887|4881|4890|4884|4884.5|4878.5|21
1711939500000|2024-04-01 02:45:00|4886.5|4880.5|4893.7|4887.7|4893.7|4887.7|4886|4880|16
1711939800000|2024-04-01 02:50:00|4893.5|4887.5|4901|4895|4901.7|4895.7|4892|4886|37
1711940100000|2024-04-01 02:55:00|4900.5|4894.5|4899.2|4893.2|4903.9|4897.9|4897.3|4891.3|82
1711940400000|2024-04-01 03:00:00|4899.4|4893.4|4893.2|4887.2|4899.7|4893.7|4892.7|4886.7|32
1711940700000|2024-04-01 03:05:00|4893.7|4887.7|4890.7|4884.7|4893.7|4887.7|4889.5|4883.5|5
1711941000000|2024-04-01 03:10:00|4890.5|4884.5|4888.7|4882.7|4891.7|4885.7|4888|4882|20
1711941300000|2024-04-01 03:15:00|4888.5|4882.5|4891.5|4885.5|4891.5|4885.5|4884.7|4878.7|13
1711941600000|2024-04-01 03:20:00|4891.3|4885.3|4893.5|4887.5|4893.5|4887.5|4890|4884|9
1711941900000|2024-04-01 03:25:00|4893|4887|4893.7|4887.7|4893.7|4887.7|4891.5|4885.5|16
1711942200000|2024-04-01 03:30:00|4894|4888|4894.3|4888.3|4894.3|4888.3|4892.7|4886.7|4
1711942500000|2024-04-01 03:35:00|4894.5|4888.5|4895.5|4889.5|4895.5|4889.5|4894.3|4888.3|16
1711942800000|2024-04-01 03:40:00|4895|4889|4895|4889|4895.5|4889.5|4893.5|4887.5|6
1711943100000|2024-04-01 03:45:00|4894.7|4888.7|4894.5|4888.5|4895.3|4889.3|4891.1|4885.1|18
1711943400000|2024-04-01 03:50:00|4894.3|4888.3|4894.3|4888.3|4895.5|4889.5|4894|4888|9
1711943700000|2024-04-01 03:55:00|4894|4888|4894.3|4888.3|4894.7|4888.7|4893.7|4887.7|5
1711944000000|2024-04-01 04:00:00|4893.7|4887.7|4895|4889|4895|4889|4893.5|4887.5|11
1711944300000|2024-04-01 04:05:00|4894.7|4888.7|4894.2|4888.2|4895|4889|4893.5|4887.5|5
1711944600000|2024-04-01 04:10:00|4894.5|4888.5|4893|4887|4894.5|4888.5|4891.8|4885.8|9
1711944900000|2024-04-01 04:15:00|4892.7|4886.7|4892.7|4886.7|4893|4887|4891.8|4885.8|7
1711945200000|2024-04-01 04:20:00|4893.3|4887.3|4895.3|4889.3|4895.5|4889.5|4893.3|4887.3|15
1711945500000|2024-04-01 04:25:00|4895.5|4889.5|4896|4890|4896|4890|4894.3|4888.3|7
1711945800000|2024-04-01 04:30:00|4895.5|4889.5|4894.3|4888.3|4895.5|4889.5|4891.3|4885.3|12
1711946100000|2024-04-01 04:35:00|4895|4889|4894|4888|4895.3|4889.3|4893|4887|9
1711946400000|2024-04-01 04:40:00|4894.3|4888.3|4894.7|4888.7|4894.7|4888.7|4892.5|4886.5|6
1711946700000|2024-04-01 04:45:00|4894.5|4888.5|4899.3|4893.3|4899.3|4893.3|4894.5|4888.5|8
1711947000000|2024-04-01 04:50:00|4899.5|4893.5|4900.5|4894.5|4900.5|4894.5|4898|4892|10
1711947300000|2024-04-01 04:55:00|4899.7|4893.7|4902.3|4896.3|4902.3|4896.3|4899.7|4893.7|1
1711947600000|2024-04-01 05:00:00|4902|4896|4902|4896|4903|4897|4900|4894|10
1711947900000|2024-04-01 05:05:00|4901.8|4895.8|4901.5|4895.5|4901.8|4895.8|4899.5|4893.5|6
1711948200000|2024-04-01 05:10:00|4901.8|4895.8|4901.8|4895.8|4902.5|4896.5|4899|4893|16
1711948500000|2024-04-01 05:15:00|4901.3|4895.3|4895.1|4889.1|4901.8|4895.8|4894.3|4888.3|15
1711948800000|2024-04-01 05:20:00|4894.6|4888.6|4896.8|4890.8|4896.8|4890.8|4894.6|4888.6|7
1711949100000|2024-04-01 05:25:00|4897.1|4891.1|4902.1|4896.1|4902.1|4896.1|4896.8|4890.8|10
1711949400000|2024-04-01 05:30:00|4902.6|4896.6|4902.1|4896.1|4902.6|4896.6|4900.1|4894.1|9
1711949700000|2024-04-01 05:35:00|4902.6|4896.6|4903.4|4897.4|4904.6|4898.6|4902.1|4896.1|11
1711950000000|2024-04-01 05:40:00|4903.6|4897.6|4899.8|4893.8|4904.4|4898.4|4897.8|4891.8|18
1711950300000|2024-04-01 05:45:00|4900.2|4894.2|4903.9|4897.9|4904.1|4898.1|4899.8|4893.8|6
1711950600000|2024-04-01 05:50:00|4903.1|4897.1|4901.1|4895.1|4903.6|4897.6|4896.1|4890.1|12
1711950900000|2024-04-01 05:55:00|4901.8|4895.8|4904.1|4898.1|4904.1|4898.1|4900.8|4894.8|3
1711951200000|2024-04-01 06:00:00|4903.8|4897.8|4902.6|4896.6|4905.8|4899.8|4902.6|4896.6|31
1711951500000|2024-04-01 06:05:00|4901.6|4895.6|4906.1|4900.1|4906.6|4900.6|4901.3|4895.3|25
1711951800000|2024-04-01 06:10:00|4904.8|4898.8|4905.1|4899.1|4906.4|4900.4|4902.6|4896.6|18
1711952100000|2024-04-01 06:15:00|4906.1|4900.1|4904.6|4898.6|4907.6|4901.6|4903.6|4897.6|23
1711952400000|2024-04-01 06:20:00|4904.4|4898.4|4906.1|4900.1|4906.6|4900.6|4903.6|4897.6|15
1711952700000|2024-04-01 06:25:00|4905.1|4899.1|4909.5|4903.5|4909.8|4903.8|4904.6|4898.6|37
1711953000000|2024-04-01 06:30:00|4909.1|4903.1|4905.3|4899.3|4910.1|4904.1|4901.8|4895.8|46
1711953300000|2024-04-01 06:35:00|4905.1|4899.1|4902.8|4896.8|4906.8|4900.8|4901.3|4895.3|27
1711953600000|2024-04-01 06:40:00|4903.3|4897.3|4901|4895|4906.1|4900.1|4901|4895|40
1711953900000|2024-04-01 06:45:00|4902.3|4896.3|4908.5|4902.5|4909.8|4903.8|4900.5|4894.5|60
1711954200000|2024-04-01 06:50:00|4908.1|4902.1|4910.3|4904.3|4910.3|4904.3|4906.3|4900.3|35
1711954500000|2024-04-01 06:55:00|4909.5|4903.5|4907|4901|4911.3|4905.3|4906.3|4900.3|39
1711954800000|2024-04-01 07:00:00|4906|4900|4906|4900|4907|4901|4903.5|4897.5|23
1711955100000|2024-04-01 07:05:00|4905.8|4899.8|4910|4904|4910.8|4904.8|4905.8|4899.8|24
1711955400000|2024-04-01 07:10:00|4909.3|4903.3|4906.8|4900.8|4910|4904|4905|4899|30
1711955700000|2024-04-01 07:15:00|4906.3|4900.3|4907.3|4901.3|4909.3|4903.3|4906|4900|14
1711956000000|2024-04-01 07:20:00|4907|4901|4906.8|4900.8|4907|4901|4906|4900|19
1711956300000|2024-04-01 07:25:00|4906.5|4900.5|4903.8|4897.8|4907.8|4901.8|4903.5|4897.5|27
1711956600000|2024-04-01 07:30:00|4904.3|4898.3|4897.3|4891.3|4906.1|4900.1|4897.3|4891.3|72
1711956900000|2024-04-01 07:35:00|4895.8|4889.8|4893.8|4887.8|4896.1|4890.1|4892.8|4886.8|71
1711957200000|2024-04-01 07:40:00|4893.6|4887.6|4893.6|4887.6|4894.1|4888.1|4891.6|4885.6|31
1711957500000|2024-04-01 07:45:00|4893.8|4887.8|4891.9|4885.9|4894.8|4888.8|4890.3|4884.3|72
1711957800000|2024-04-01 07:50:00|4892.1|4886.1|4891.9|4885.9|4892.6|4886.6|4891.1|4885.1|30
1711958100000|2024-04-01 07:55:00|4892.6|4886.6|4892.6|4886.6|4892.9|4886.9|4890.9|4884.9|54
1711958400000|2024-04-01 08:00:00|4891.9|4885.9|4895.9|4889.9|4895.9|4889.9|4891.6|4885.6|18
1711958700000|2024-04-01 08:05:00|4893.6|4887.6|4891.9|4885.9|4893.9|4887.9|4890.9|4884.9|33
1711959000000|2024-04-01 08:10:00|4891.4|4885.4|4890.4|4884.4|4891.4|4885.4|4890.1|4884.1|81
1711959300000|2024-04-01 08:15:00|4888.6|4882.6|4884.9|4878.9|4889.4|4883.4|4883.4|4877.4|41
1711959600000|2024-04-01 08:20:00|4885.2|4879.2|4884.9|4878.9|4886.4|4880.4|4883.6|4877.6|37
1711959900000|2024-04-01 08:25:00|4885.4|4879.4|4883.6|4877.6|4885.4|4879.4|4882.7|4876.7|53
1711960200000|2024-04-01 08:30:00|4883.1|4877.1|4885.2|4879.2|4885.7|4879.7|4882.7|4876.7|40
1711960500000|2024-04-01 08:35:00|4884.9|4878.9|4888.9|4882.9|4889.9|4883.9|4884.9|4878.9|35
1711960800000|2024-04-01 08:40:00|4888.6|4882.6|4887.6|4881.6|4888.9|4882.9|4886.9|4880.9|13
1711961100000|2024-04-01 08:45:00|4887.9|4881.9|4885.9|4879.9|4888.4|4882.4|4885.6|4879.6|14
1711961400000|2024-04-01 08:50:00|4885.4|4879.4|4881.2|4875.2|4885.4|4879.4|4881|4875|150
1711961700000|2024-04-01 08:55:00|4881|4875|4879.2|4873.2|4881|4875|4878.2|4872.2|43
1711962000000|2024-04-01 09:00:00|4878.7|4872.7|4874.7|4868.7|4879.7|4873.7|4874.2|4868.2|35
1711962300000|2024-04-01 09:05:00|4876|4870|4880.2|4874.2|4880.7|4874.7|4876|4870|41
1711962600000|2024-04-01 09:10:00|4880.7|4874.7|4882.8|4876.8|4883|4877|4880.2|4874.2|46
1711962900000|2024-04-01 09:15:00|4882.2|4876.2|4882|4876|4882.8|4876.8|4881.7|4875.7|7
1711963200000|2024-04-01 09:20:00|4881.7|4875.7|4884.3|4878.3|4884.3|4878.3|4881.7|4875.7|37
1711963500000|2024-04-01 09:25:00|4884|4878|4884|4878|4884.3|4878.3|4882.5|4876.5|48
1711963800000|2024-04-01 09:30:00|4883.2|4877.2|4883.5|4877.5|4883.8|4877.8|4880.7|4874.7|46
1711964100000|2024-04-01 09:35:00|4883.8|4877.8|4889.7|4883.7|4890.2|4884.2|4883.5|4877.5|34
1711964400000|2024-04-01 09:40:00|4889.5|4883.5|4887.2|4881.2|4890|4884|4887.2|4881.2|6
1711964700000|2024-04-01 09:45:00|4887|4881|4888.2|4882.2|4888.2|4882.2|4886.2|4880.2|8
1711965000000|2024-04-01 09:50:00|4888|4882|4889|4883|4889|4883|4886.2|4880.2|7
1711965300000|2024-04-01 09:55:00|4888.8|4882.8|4893|4887|4893|4887|4887.5|4881.5|33
1711965600000|2024-04-01 10:00:00|4893.3|4887.3|4894|4888|4897.1|4891.1|4893|4887|32
1711965900000|2024-04-01 10:05:00|4893.7|4887.7|4890|4884|4894|4888|4888.5|4882.5|26
1711966200000|2024-04-01 10:10:00|4890.5|4884.5|4888.5|4882.5|4890.5|4884.5|4888|4882|6
1711966500000|2024-04-01 10:15:00|4888.7|4882.7|4888.2|4882.2|4892.4|4886.4|4887.4|4881.4|17
1711966800000|2024-04-01 10:20:00|4887.9|4881.9|4887.4|4881.4|4887.9|4881.9|4887.4|4881.4|4
1711967100000|2024-04-01 10:25:00|4887.2|4881.2|4887.4|4881.4|4888.4|4882.4|4887.2|4881.2|21
1711967400000|2024-04-01 10:30:00|4887.2|4881.2|4890.4|4884.4|4890.4|4884.4|4887.2|4881.2|9
1711967700000|2024-04-01 10:35:00|4891.9|4885.9|4893.4|4887.4|4894.7|4888.7|4891.7|4885.7|21
1711968000000|2024-04-01 10:40:00|4893.9|4887.9|4900|4894|4904|4898|4893.9|4887.9|71
1711968300000|2024-04-01 10:45:00|4900.2|4894.2|4901|4895|4901|4895|4898|4892|19
1711968600000|2024-04-01 10:50:00|4901.2|4895.2|4901|4895|4901.5|4895.5|4899.5|4893.5|10
1711968900000|2024-04-01 10:55:00|4900.8|4894.8|4901|4895|4901.2|4895.2|4900.5|4894.5|8
1711969200000|2024-04-01 11:00:00|4900.5|4894.5|4898.2|4892.2|4901.7|4895.7|4895.7|4889.7|26
1711969500000|2024-04-01 11:05:00|4898|4892|4896|4890|4898.7|4892.7|4894.7|4888.7|23
1711969800000|2024-04-01 11:10:00|4895.7|4889.7|4896.7|4890.7|4899.2|4893.2|4895.7|4889.7|15
1711970100000|2024-04-01 11:15:00|4896.9|4890.9|4892.7|4886.7|4897.2|4891.2|4891.7|4885.7|20
1711970400000|2024-04-01 11:20:00|4892.5|4886.5|4894.7|4888.7|4895.3|4889.3|4892.5|4886.5|10
1711970700000|2024-04-01 11:25:00|4893.7|4887.7|4897.2|4891.2|4897.2|4891.2|4893.7|4887.7|14
1711971000000|2024-04-01 11:30:00|4896.7|4890.7|4897.7|4891.7|4898.5|4892.5|4896.2|4890.2|26
1711971300000|2024-04-01 11:35:00|4898.2|4892.2|4897|4891|4898.2|4892.2|4896.7|4890.7|13
1711971600000|2024-04-01 11:40:00|4896.7|4890.7|4897.5|4891.5|4897.8|4891.8|4895|4889|66
1711971900000|2024-04-01 11:45:00|4897.2|4891.2|4887.5|4881.5|4897.5|4891.5|4887.2|4881.2|75
1711972200000|2024-04-01 11:50:00|4887.2|4881.2|4882.5|4876.5|4887.3|4881.3|4881.9|4875.9|100
1711972500000|2024-04-01 11:55:00|4882|4876|4875.7|4869.7|4882.8|4876.8|4875.7|4869.7|104
1711972800000|2024-04-01 12:00:00|4876.7|4870.7|4878.3|4872.3|4883.8|4877.8|4870.7|4864.7|117
1711973100000|2024-04-01 12:05:00|4877|4871|4870.7|4864.7|4877|4871|4868.2|4862.2|94
1711973400000|2024-04-01 12:10:00|4869|4863|4880|4874|4882.5|4876.5|4869|4863|55
1711973700000|2024-04-01 12:15:00|4879.8|4873.8|4872.9|4866.9|4881|4875|4870.9|4864.9|230
1711974000000|2024-04-01 12:20:00|4872.4|4866.4|4875.9|4869.9|4876.1|4870.1|4872.4|4866.4|49
1711974300000|2024-04-01 12:25:00|4875.6|4869.6|4877.9|4871.9|4879.3|4873.3|4875.6|4869.6|32
1711974600000|2024-04-01 12:30:00|4878.1|4872.1|4877.6|4871.6|4878.6|4872.6|4876.6|4870.6|21
1711974900000|2024-04-01 12:35:00|4878.1|4872.1|4878.3|4872.3|4884.4|4878.4|4878.1|4872.1|58
1711975200000|2024-04-01 12:40:00|4878.8|4872.8|4876.1|4870.1|4879.3|4873.3|4875.4|4869.4|116
1711978200000|2024-04-01 13:30:00|4879.5|4873.5|4889.6|4883.6|4900.5|4894.5|4878.6|4872.6|1580
1711978500000|2024-04-01 13:35:00|4890.3|4884.3|4862.4|4856.4|4897.8|4891.8|4862.4|4856.4|665
1711978800000|2024-04-01 13:40:00|4862.9|4856.9|4869.7|4863.7|4871.9|4865.9|4857.4|4851.4|656
1711979100000|2024-04-01 13:45:00|4870.2|4864.2|4891.5|4885.5|4891.7|4885.7|4869.7|4863.7|813
1711979400000|2024-04-01 13:50:00|4889.5|4883.5|4892.9|4886.9|4910.1|4904.1|4887|4881|788
1711979700000|2024-04-01 13:55:00|4894.4|4888.4|4903.9|4897.9|4910.4|4904.4|4894.4|4888.4|333
1711980000000|2024-04-01 14:00:00|4903.4|4897.4|4892.2|4886.2|4904.4|4898.4|4890.9|4884.9|410
1711980300000|2024-04-01 14:05:00|4891.4|4885.4|4900.9|4894.9|4902.7|4896.7|4888.4|4882.4|269
1711980600000|2024-04-01 14:10:00|4901.2|4895.2|4903.7|4897.7|4910.2|4904.2|4900.9|4894.9|355
1711980900000|2024-04-01 14:15:00|4904.2|4898.2|4908.3|4902.3|4911.9|4905.9|4897.2|4891.2|569
1711981200000|2024-04-01 14:20:00|4908.6|4902.6|4896.3|4890.3|4908.6|4902.6|4896.3|4890.3|273
1711981500000|2024-04-01 14:25:00|4896.6|4890.6|4882.6|4876.6|4897.4|4891.4|4881.6|4875.6|277
1711981800000|2024-04-01 14:30:00|4881.9|4875.9|4866.6|4860.6|4883.4|4877.4|4864.9|4858.9|497
1711982100000|2024-04-01 14:35:00|4864.7|4858.7|4862.2|4856.2|4874.2|4868.2|4862.2|4856.2|489
1711982400000|2024-04-01 14:40:00|4862|4856|4854.5|4848.5|4863.2|4857.2|4853.7|4847.7|422
1711982700000|2024-04-01 14:45:00|4853.5|4847.5|4843.3|4837.3|4855.5|4849.5|4840.3|4834.3|616
1711983000000|2024-04-01 14:50:00|4842.6|4836.6|4867.3|4861.3|4868.9|4862.9|4841.1|4835.1|706
1711983300000|2024-04-01 14:55:00|4865.6|4859.6|4864.3|4858.3|4865.8|4859.8|4852.8|4846.8|286
1711983600000|2024-04-01 15:00:00|4863.8|4857.8|4862|4856|4867.3|4861.3|4860.3|4854.3|181
1711983900000|2024-04-01 15:05:00|4862.3|4856.3|4873.3|4867.3|4874.3|4868.3|4861|4855|221
1711984200000|2024-04-01 15:10:00|4873.1|4867.1|4878|4872|4880.8|4874.8|4871.5|4865.5|194
1711984500000|2024-04-01 15:15:00|4877.3|4871.3|4855.6|4849.6|4878.3|4872.3|4855.1|4849.1|262
1711984800000|2024-04-01 15:20:00|4855.3|4849.3|4847.8|4841.8|4856.1|4850.1|4846.8|4840.8|226
1711985100000|2024-04-01 15:25:00|4847.3|4841.3|4854.1|4848.1|4854.1|4848.1|4846.5|4840.5|306
1711985400000|2024-04-01 15:30:00|4853.6|4847.6|4863.6|4857.6|4864.1|4858.1|4853.1|4847.1|243
1711985700000|2024-04-01 15:35:00|4863.8|4857.8|4868.8|4862.8|4869.6|4863.6|4860.1|4854.1|298
1711986000000|2024-04-01 15:40:00|4869.1|4863.1|4867.8|4861.8|4871.1|4865.1|4864.8|4858.8|182
1711986300000|2024-04-01 15:45:00|4868.3|4862.3|4873.8|4867.8|4874.5|4868.5|4861.8|4855.8|204
1711986600000|2024-04-01 15:50:00|4873.5|4867.5|4892.5|4886.5|4892.5|4886.5|4873.5|4867.5|248
1711986900000|2024-04-01 15:55:00|4893.1|4887.1|4884.9|4878.9|4895.5|4889.5|4884.9|4878.9|250
1711987200000|2024-04-01 16:00:00|4885.2|4879.2|4884.9|4878.9|4892.9|4886.9|4882.9|4876.9|306
1711987500000|2024-04-01 16:05:00|4885.2|4879.2|4890.9|4884.9|4892.2|4886.2|4880.9|4874.9|246
1711987800000|2024-04-01 16:10:00|4891.2|4885.2|4887.8|4881.8|4897.9|4891.9|4887.8|4881.8|342
1711988100000|2024-04-01 16:15:00|4888|4882|4883.3|4877.3|4889|4883|4881.8|4875.8|156
1711988400000|2024-04-01 16:20:00|4883.5|4877.5|4882.8|4876.8|4884.8|4878.8|4879.5|4873.5|258
1711988700000|2024-04-01 16:25:00|4883.3|4877.3|4880.8|4874.8|4884.3|4878.3|4873.3|4867.3|229
1711989000000|2024-04-01 16:30:00|4880.3|4874.3|4888.3|4882.3|4893.8|4887.8|4879.3|4873.3|372
1711989300000|2024-04-01 16:35:00|4888.5|4882.5|4875.8|4869.8|4890.1|4884.1|4873.8|4867.8|355
1711989600000|2024-04-01 16:40:00|4876|4870|4870.5|4864.5|4876.8|4870.8|4870.5|4864.5|158
1711989900000|2024-04-01 16:45:00|4871|4865|4868.8|4862.8|4872.8|4866.8|4867|4861|304
1711990200000|2024-04-01 16:50:00|4869.1|4863.1|4864.8|4858.8|4870.8|4864.8|4863.5|4857.5|158
1711990500000|2024-04-01 16:55:00|4865.1|4859.1|4865.3|4859.3|4869|4863|4863.6|4857.6|219
1711990800000|2024-04-01 17:00:00|4865.1|4859.1|4859.3|4853.3|4865.6|4859.6|4858.1|4852.1|311
1711991100000|2024-04-01 17:05:00|4859.8|4853.8|4859.1|4853.1|4864.1|4858.1|4858.9|4852.9|189
1711991400000|2024-04-01 17:10:00|4859.6|4853.6|4855.6|4849.6|4859.9|4853.9|4853.9|4847.9|275
1711991700000|2024-04-01 17:15:00|4855.9|4849.9|4855.2|4849.2|4857.9|4851.9|4853.9|4847.9|309
1711992000000|2024-04-01 17:20:00|4854.9|4848.9|4856.4|4850.4|4860.2|4854.2|4854.4|4848.4|229
1711992300000|2024-04-01 17:25:00|4856.9|4850.9|4854.7|4848.7|4858.9|4852.9|4854.2|4848.2|182
1711992600000|2024-04-01 17:30:00|4855.2|4849.2|4858|4852|4859.5|4853.5|4854.7|4848.7|207
1711992900000|2024-04-01 17:35:00|4857.7|4851.7|4851.5|4845.5|4857.7|4851.7|4851|4845|391
1711993200000|2024-04-01 17:40:00|4850.2|4844.2|4853.5|4847.5|4857.2|4851.2|4849.7|4843.7|257
1711993500000|2024-04-01 17:45:00|4853.9|4847.9|4859|4853|4859.5|4853.5|4853.9|4847.9|331
1711993800000|2024-04-01 17:50:00|4858.8|4852.8|4857.8|4851.8|4859.2|4853.2|4855.2|4849.2|454
1711994100000|2024-04-01 17:55:00|4857.5|4851.5|4857.2|4851.2|4860.5|4854.5|4856|4850|116
1711994400000|2024-04-01 18:00:00|4857.8|4851.8|4858.4|4852.4|4860.9|4854.9|4852.2|4846.2|311
1711994700000|2024-04-01 18:05:00|4858.6|4852.6|4855.1|4849.1|4860.4|4854.4|4854.1|4848.1|343
1711995000000|2024-04-01 18:10:00|4855.6|4849.6|4855.1|4849.1|4861|4855|4853.9|4847.9|2248
1711995300000|2024-04-01 18:15:00|4855|4849|4858.7|4852.7|4860.8|4854.8|4854.3|4848.3|775
1712016000000|2024-04-02 00:00:00|4865.7|4859.7|4867.1|4861.1|4869.5|4863.5|4863.8|4857.8|205
1712016300000|2024-04-02 00:05:00|4867.8|4861.8|4867.1|4861.1|4868.1|4862.1|4866.3|4860.3|70
1712016600000|2024-04-02 00:10:00|4867.8|4861.8|4867.1|4861.1|4868.1|4862.1|4866.5|4860.5|20
1712016900000|2024-04-02 00:15:00|4867.8|4861.8|4864.1|4858.1|4868.1|4862.1|4863.9|4857.9|24
1712017200000|2024-04-02 00:20:00|4863.8|4857.8|4865.1|4859.1|4865.3|4859.3|4863.8|4857.8|10
1712017500000|2024-04-02 00:25:00|4864.8|4858.8|4866.6|4860.6|4866.6|4860.6|4864.3|4858.3|4
1712017800000|2024-04-02 00:30:00|4866.3|4860.3|4864.1|4858.1|4867.1|4861.1|4863.8|4857.8|51
1712018100000|2024-04-02 00:35:00|4863.8|4857.8|4865.1|4859.1|4865.1|4859.1|4863.3|4857.3|43
1712018400000|2024-04-02 00:40:00|4864.3|4858.3|4864.1|4858.1|4866.1|4860.1|4863.8|4857.8|33
1712018700000|2024-04-02 00:45:00|4863.8|4857.8|4864.1|4858.1|4864.1|4858.1|4863.5|4857.5|24
1712019000000|2024-04-02 00:50:00|4863.8|4857.8|4864.1|4858.1|4865.1|4859.1|4863.8|4857.8|17
1712019300000|2024-04-02 00:55:00|4863.8|4857.8|4862.1|4856.1|4865.3|4859.3|4861.8|4855.8|45
1712019600000|2024-04-02 01:00:00|4861.9|4855.9|4862.1|4856.1|4863.1|4857.1|4861.8|4855.8|67
1712019900000|2024-04-02 01:05:00|4862.6|4856.6|4861.6|4855.6|4864.1|4858.1|4861.3|4855.3|65
1712020200000|2024-04-02 01:10:00|4861.3|4855.3|4862.4|4856.4|4863.6|4857.6|4860.1|4854.1|23
1712020500000|2024-04-02 01:15:00|4862.6|4856.6|4861.6|4855.6|4865.1|4859.1|4861.1|4855.1|16
1712020800000|2024-04-02 01:20:00|4862.1|4856.1|4862.7|4856.7|4865.7|4859.7|4861.4|4855.4|14
1712021100000|2024-04-02 01:25:00|4863.2|4857.2|4864.7|4858.7|4865.7|4859.7|4862.7|4856.7|5
1712021400000|2024-04-02 01:30:00|4865.2|4859.2|4864.7|4858.7|4865.2|4859.2|4862.7|4856.7|6
1712021700000|2024-04-02 01:35:00|4865.4|4859.4|4868.7|4862.7|4868.7|4862.7|4863.7|4857.7|6
1712022000000|2024-04-02 01:40:00|4868.5|4862.5|4866.7|4860.7|4868.5|4862.5|4865.4|4859.4|14
1712022300000|2024-04-02 01:45:00|4867.2|4861.2|4865.7|4859.7|4869.2|4863.2|4865.7|4859.7|4
1712022600000|2024-04-02 01:50:00|4866.4|4860.4|4867.3|4861.3|4867.7|4861.7|4865.2|4859.2|8
1712022900000|2024-04-02 01:55:00|4866.7|4860.7|4867.7|4861.7|4867.7|4861.7|4865.2|4859.2|4
1712023200000|2024-04-02 02:00:00|4868.2|4862.2|4865.2|4859.2|4868.7|4862.7|4865.2|4859.2|4
1712023500000|2024-04-02 02:05:00|4865|4859|4863.7|4857.7|4865.2|4859.2|4862.7|4856.7|11
1712023800000|2024-04-02 02:10:00|4863.2|4857.2|4860.7|4854.7|4863.2|4857.2|4860.2|4854.2|11
1712024100000|2024-04-02 02:15:00|4861.2|4855.2|4859.9|4853.9|4861.4|4855.4|4859.9|4853.9|6
1712024400000|2024-04-02 02:20:00|4859.6|4853.6|4860.2|4854.2|4861|4855|4859.2|4853.2|17
1712024700000|2024-04-02 02:25:00|4859.3|4853.3|4858.9|4852.9|4860.2|4854.2|4858.9|4852.9|53
1712025000000|2024-04-02 02:30:00|4859.2|4853.2|4858.7|4852.7|4861.2|4855.2|4856.2|4850.2|47
1712025300000|2024-04-02 02:35:00|4858.6|4852.6|4857.2|4851.2|4859.2|4853.2|4855.2|4849.2|11
1712025600000|2024-04-02 02:40:00|4857.7|4851.7|4859.7|4853.7|4860.7|4854.7|4857.7|4851.7|8
1712025900000|2024-04-02 02:45:00|4859.5|4853.5|4860.7|4854.7|4860.7|4854.7|4858.2|4852.2|5
1712026200000|2024-04-02 02:50:00|4861.2|4855.2|4867.7|4861.7|4867.7|4861.7|4860.7|4854.7|5
1712026500000|2024-04-02 02:55:00|4868.2|4862.2|4870.7|4864.7|4873.2|4867.2|4868.2|4862.2|28
1712026800000|2024-04-02 03:00:00|4871.4|4865.4|4873.7|4867.7|4874.2|4868.2|4871.2|4865.2|16
1712027100000|2024-04-02 03:05:00|4873.9|4867.9|4872.7|4866.7|4876.2|4870.2|4871.7|4865.7|24
1712027400000|2024-04-02 03:10:00|4871.7|4865.7|4873|4867|4873.2|4867.2|4870.7|4864.7|9
1712027700000|2024-04-02 03:15:00|4873.2|4867.2|4871.7|4865.7|4873.2|4867.2|4870.7|4864.7|0
1712028000000|2024-04-02 03:20:00|4872|4866|4872.7|4866.7|4874|4868|4870.7|4864.7|6
1712028300000|2024-04-02 03:25:00|4872.2|4866.2|4867.7|4861.7|4872.2|4866.2|4867.2|4861.2|14
1712028600000|2024-04-02 03:30:00|4867.9|4861.9|4865.7|4859.7|4868.5|4862.5|4865.7|4859.7|3
1712028900000|2024-04-02 03:35:00|4865.2|4859.2|4865.7|4859.7|4866|4860|4865.2|4859.2|1
1712029200000|2024-04-02 03:40:00|4865.2|4859.2|4865.7|4859.7|4866.7|4860.7|4865.2|4859.2|5
1712029500000|2024-04-02 03:45:00|4865.9|4859.9|4866.2|4860.2|4866.5|4860.5|4864.9|4858.9|2
1712029800000|2024-04-02 03:50:00|4866.7|4860.7|4868.7|4862.7|4869.7|4863.7|4866.2|4860.2|3
1712030100000|2024-04-02 03:55:00|4868.2|4862.2|4870.2|4864.2|4871.8|4865.8|4868.2|4862.2|15
1712030400000|2024-04-02 04:00:00|4870.4|4864.4|4869.7|4863.7|4870.7|4864.7|4869.2|4863.2|3
1712030700000|2024-04-02 04:05:00|4869.5|4863.5|4870.3|4864.3|4870.3|4864.3|4868.8|4862.8|21
1712031000000|2024-04-02 04:10:00|4870.8|4864.8|4868.8|4862.8|4870.8|4864.8|4868.3|4862.3|2
1712031300000|2024-04-02 04:15:00|4869.4|4863.4|4870.1|4864.1|4871.6|4865.6|4869.4|4863.4|34
1712031600000|2024-04-02 04:20:00|4869.5|4863.5|4868.1|4862.1|4870.6|4864.6|4866.8|4860.8|33
1712031900000|2024-04-02 04:25:00|4868.3|4862.3|4869.1|4863.1|4869.3|4863.3|4867.8|4861.8|4
1712032200000|2024-04-02 04:30:00|4868.8|4862.8|4866.8|4860.8|4869.1|4863.1|4865.3|4859.3|13
1712032500000|2024-04-02 04:35:00|4867.1|4861.1|4866.8|4860.8|4867.5|4861.5|4866.8|4860.8|3
1712032800000|2024-04-02 04:40:00|4867.1|4861.1|4866.8|4860.8|4867.3|4861.3|4866.8|4860.8|1
1712033100000|2024-04-02 04:45:00|4867.1|4861.1|4866.3|4860.3|4867.3|4861.3|4866.3|4860.3|2
1712033400000|2024-04-02 04:50:00|4866.6|4860.6|4866.6|4860.6|4866.6|4860.6|4866.1|4860.1|2
1712033700000|2024-04-02 04:55:00|4867|4861|4866.8|4860.8|4868.1|4862.1|4866.8|4860.8|2
1712034300000|2024-04-02 05:05:00|4866.6|4860.6|4867.3|4861.3|4867.3|4861.3|4866.6|4860.6|2
1712034600000|2024-04-02 05:10:00|4866.5|4860.5|4866.3|4860.3|4866.5|4860.5|4865.8|4859.8|1
1712034900000|2024-04-02 05:15:00|4866.1|4860.1|4865.8|4859.8|4866.1|4860.1|4865.3|4859.3|1
1712035200000|2024-04-02 05:20:00|4866.3|4860.3|4867.8|4861.8|4867.8|4861.8|4866.3|4860.3|2
1712035500000|2024-04-02 05:25:00|4867.6|4861.6|4865.5|4859.5|4867.6|4861.6|4865.5|4859.5|1
1712035800000|2024-04-02 05:30:00|4866|4860|4868.6|4862.6|4868.6|4862.6|4864.7|4858.7|24
1712036100000|2024-04-02 05:35:00|4869.1|4863.1|4866.2|4860.2|4870.7|4864.7|4866.2|4860.2|28
1712036400000|2024-04-02 05:40:00|4866.7|4860.7|4866.7|4860.7|4867.2|4861.2|4865.9|4859.9|31
1712036700000|2024-04-02 05:45:00|4866.4|4860.4|4866.7|4860.7|4866.9|4860.9|4865.9|4859.9|12
1712037000000|2024-04-02 05:50:00|4866.9|4860.9|4864.7|4858.7|4867|4861|4863.7|4857.7|28
1712037300000|2024-04-02 05:55:00|4865.2|4859.2|4868.4|4862.4|4869.9|4863.9|4864.2|4858.2|52
1712037600000|2024-04-02 06:00:00|4868.2|4862.2|4867.4|4861.4|4869.7|4863.7|4864.7|4858.7|32
1712037900000|2024-04-02 06:05:00|4867.9|4861.9|4873.9|4867.9|4873.9|4867.9|4867.9|4861.9|34
1712038200000|2024-04-02 06:10:00|4873.4|4867.4|4872.9|4866.9|4874.4|4868.4|4872.4|4866.4|15
1712038500000|2024-04-02 06:15:00|4873.7|4867.7|4873.4|4867.4|4874.1|4868.1|4871.9|4865.9|12
1712038800000|2024-04-02 06:20:00|4873.1|4867.1|4871.4|4865.4|4873.4|4867.4|4871.1|4865.1|4
1712039100000|2024-04-02 06:25:00|4870.9|4864.9|4871.2|4865.2|4871.7|4865.7|4869.4|4863.4|7
1712039400000|2024-04-02 06:30:00|4871.5|4865.5|4867.4|4861.4|4871.7|4865.7|4865.4|4859.4|26
1712039700000|2024-04-02 06:35:00|4867.7|4861.7|4867.4|4861.4|4870.7|4864.7|4867.1|4861.1|15
1712040000000|2024-04-02 06:40:00|4867.9|4861.9|4867.4|4861.4|4871.9|4865.9|4867.4|4861.4|33
1712040300000|2024-04-02 06:45:00|4867.9|4861.9|4874.9|4868.9|4874.9|4868.9|4867.9|4861.9|13
1712040600000|2024-04-02 06:50:00|4875.9|4869.9|4876.4|4870.4|4878.5|4872.5|4874.9|4868.9|25
1712040900000|2024-04-02 06:55:00|4875.9|4869.9|4871|4865|4875.9|4869.9|4871|4865|17
1712041200000|2024-04-02 07:00:00|4871.7|4865.7|4874.8|4868.8|4874.8|4868.8|4871|4865|15
1712041500000|2024-04-02 07:05:00|4875|4869|4874.5|4868.5|4878.8|4872.8|4873.8|4867.8|30
1712041800000|2024-04-02 07:10:00|4874.8|4868.8|4880|4874|4881|4875|4874.5|4868.5|34
1712042100000|2024-04-02 07:15:00|4880.3|4874.3|4878.2|4872.2|4883|4877|4877.2|4871.2|20
1712042400000|2024-04-02 07:20:00|4877.2|4871.2|4875.8|4869.8|4877.2|4871.2|4875.3|4869.3|17
1712042700000|2024-04-02 07:25:00|4875.5|4869.5|4868.8|4862.8|4876.2|4870.2|4868|4862|26
1712043000000|2024-04-02 07:30:00|4867.8|4861.8|4871|4865|4871.2|4865.2|4865.2|4859.2|42
1712043300000|2024-04-02 07:35:00|4870.7|4864.7|4872.5|4866.5|4873.2|4867.2|4868|4862|31
1712043600000|2024-04-02 07:40:00|4872.2|4866.2|4874.2|4868.2|4876|4870|4871|4865|10
1712043900000|2024-04-02 07:45:00|4874.8|4868.8|4875|4869|4875.5|4869.5|4872|4866|4
1712044200000|2024-04-02 07:50:00|4875.8|4869.8|4873|4867|4877|4871|4872.5|4866.5|18
1712044500000|2024-04-02 07:55:00|4873.3|4867.3|4877.5|4871.5|4878.5|4872.5|4873.3|4867.3|10
1712044800000|2024-04-02 08:00:00|4877.8|4871.8|4878.5|4872.5|4878.8|4872.8|4875.5|4869.5|8
1712045100000|2024-04-02 08:05:00|4878.2|4872.2|4878.2|4872.2|4880.2|4874.2|4877.2|4871.2|11
1712045400000|2024-04-02 08:10:00|4878|4872|4877.2|4871.2|4878.5|4872.5|4876|4870|25
1712045700000|2024-04-02 08:15:00|4877|4871|4877.2|4871.2|4879|4873|4876|4870|3
1712046000000|2024-04-02 08:20:00|4877.5|4871.5|4880.2|4874.2|4884.2|4878.2|4875|4869|117
1712046300000|2024-04-02 08:25:00|4879.7|4873.7|4876.2|4870.2|4879.7|4873.7|4876.2|4870.2|12
1712046600000|2024-04-02 08:30:00|4875.9|4869.9|4874.3|4868.3|4876.2|4870.2|4869|4863|61
1712046900000|2024-04-02 08:35:00|4874.6|4868.6|4876.5|4870.5|4877.3|4871.3|4871.6|4865.6|48
1712047200000|2024-04-02 08:40:00|4877.2|4871.2|4877.8|4871.8|4881|4875|4877.2|4871.2|39
1712047500000|2024-04-02 08:45:00|4877|4871|4879.8|4873.8|4880.8|4874.8|4877|4871|37
1712047800000|2024-04-02 08:50:00|4880.5|4874.5|4882.7|4876.7|4884.8|4878.8|4879|4873|35
1712048100000|2024-04-02 08:55:00|4883.5|4877.5|4881.7|4875.7|4884.7|4878.7|4880.6|4874.6|34
1712048400000|2024-04-02 09:00:00|4882|4876|4885.2|4879.2|4886.7|4880.7|4881.2|4875.2|83
1712048700000|2024-04-02 09:05:00|4885.4|4879.4|4886.7|4880.7|4887.9|4881.9|4884.4|4878.4|66
1712049000000|2024-04-02 09:10:00|4886.4|4880.4|4886.9|4880.9|4890.4|4884.4|4886.4|4880.4|61
1712049300000|2024-04-02 09:15:00|4884|4878|4878.9|4872.9|4885.2|4879.2|4878.9|4872.9|48
1712049600000|2024-04-02 09:20:00|4879.2|4873.2|4882.6|4876.6|4884.2|4878.2|4878.9|4872.9|25
1712049900000|2024-04-02 09:25:00|4882.9|4876.9|4887.2|4881.2|4887.2|4881.2|4882.9|4876.9|13
1712050200000|2024-04-02 09:30:00|4887.7|4881.7|4888.2|4882.2|4889.2|4883.2|4884.2|4878.2|23
1712050500000|2024-04-02 09:35:00|4888.7|4882.7|4889.6|4883.6|4892.5|4886.5|4885.3|4879.3|66
1712050800000|2024-04-02 09:40:00|4889.8|4883.8|4901.1|4895.1|4901.3|4895.3|4889.8|4883.8|118
1712051100000|2024-04-02 09:45:00|4900.9|4894.9|4904.9|4898.9|4905.9|4899.9|4899.9|4893.9|96
1712051400000|2024-04-02 09:50:00|4904.3|4898.3|4909.3|4903.3|4909.4|4903.4|4904.1|4898.1|74
1712051700000|2024-04-02 09:55:00|4909.5|4903.5|4914.9|4908.9|4919.1|4913.1|4908.1|4902.1|423
1712052000000|2024-04-02 10:00:00|4914.1|4908.1|4916.9|4910.9|4916.9|4910.9|4912.4|4906.4|109
1712052300000|2024-04-02 10:05:00|4916.6|4910.6|4912.9|4906.9|4916.9|4910.9|4912.6|4906.6|28
1712052600000|2024-04-02 10:10:00|4912.4|4906.4|4910.9|4904.9|4912.4|4906.4|4908.1|4902.1|58
1712052900000|2024-04-02 10:15:00|4911.1|4905.1|4911.6|4905.6|4913.1|4907.1|4909.6|4903.6|50
1712053200000|2024-04-02 10:20:00|4911.3|4905.3|4914.1|4908.1|4915.1|4909.1|4908.9|4902.9|117
1712053500000|2024-04-02 10:25:00|4914.6|4908.6|4915.6|4909.6|4916.9|4910.9|4912.9|4906.9|15
1712053800000|2024-04-02 10:30:00|4915.9|4909.9|4917.3|4911.3|4918.3|4912.3|4914.1|4908.1|33
1712054100000|2024-04-02 10:35:00|4917.6|4911.6|4923.8|4917.8|4923.8|4917.8|4917.3|4911.3|48
1712054400000|2024-04-02 10:40:00|4925.4|4919.4|4931.3|4925.3|4932.3|4926.3|4925.3|4919.3|164
1712054700000|2024-04-02 10:45:00|4930.3|4924.3|4925|4919|4932.2|4926.2|4923.3|4917.3|110
1712055000000|2024-04-02 10:50:00|4924.8|4918.8|4924|4918|4926.3|4920.3|4922.3|4916.3|51
1712055300000|2024-04-02 10:55:00|4924.3|4918.3|4924.7|4918.7|4926|4920|4922.7|4916.7|80
1712055600000|2024-04-02 11:00:00|4925.3|4919.3|4928.5|4922.5|4929.3|4923.3|4924.3|4918.3|19
1712055900000|2024-04-02 11:05:00|4928.3|4922.3|4923.3|4917.3|4928.3|4922.3|4921.8|4915.8|69
1712056200000|2024-04-02 11:10:00|4923.5|4917.5|4927|4921|4928.5|4922.5|4921.7|4915.7|98
1712056500000|2024-04-02 11:15:00|4927.3|4921.3|4924.3|4918.3|4928.4|4922.4|4922.3|4916.3|73
1712056800000|2024-04-02 11:20:00|4924.8|4918.8|4922.3|4916.3|4925.3|4919.3|4919.3|4913.3|65
1712057100000|2024-04-02 11:25:00|4921.8|4915.8|4914.8|4908.8|4921.8|4915.8|4913.3|4907.3|71
1712057400000|2024-04-02 11:30:00|4914.3|4908.3|4917|4911|4917.5|4911.5|4914.3|4908.3|30
1712057700000|2024-04-02 11:35:00|4917.3|4911.3|4911|4905|4917.3|4911.3|4910.8|4904.8|79
1712058000000|2024-04-02 11:40:00|4911.3|4905.3|4911.3|4905.3|4912.5|4906.5|4907.5|4901.5|64
1712058300000|2024-04-02 11:45:00|4911.5|4905.5|4909.3|4903.3|4911.5|4905.5|4903.8|4897.8|156
1712058600000|2024-04-02 11:50:00|4909.1|4903.1|4911.3|4905.3|4913.6|4907.6|4905.6|4899.6|77
1712058900000|2024-04-02 11:55:00|4910.3|4904.3|4911.3|4905.3|4913.8|4907.8|4910.3|4904.3|82
1712059200000|2024-04-02 12:00:00|4910.5|4904.5|4914.8|4908.8|4916.2|4910.2|4909.5|4903.5|56
1712059500000|2024-04-02 12:05:00|4914.5|4908.5|4921|4915|4922.5|4916.5|4913.5|4907.5|135
1712059800000|2024-04-02 12:10:00|4920.7|4914.7|4925.7|4919.7|4926|4920|4920.2|4914.2|55
1712060100000|2024-04-02 12:15:00|4926|4920|4921.6|4915.6|4926.8|4920.8|4920.1|4914.1|41
1712060400000|2024-04-02 12:20:00|4921.8|4915.8|4916.4|4910.4|4922.9|4916.9|4915.6|4909.6|48
1712060700000|2024-04-02 12:25:00|4916.8|4910.8|4921.8|4915.8|4923.6|4917.6|4916.8|4910.8|45
1712061000000|2024-04-02 12:30:00|4922.1|4916.1|4921.3|4915.3|4924.4|4918.4|4919.6|4913.6|31
1712061300000|2024-04-02 12:35:00|4921.5|4915.5|4925.9|4919.9|4927.8|4921.8|4920.9|4914.9|124
1712061600000|2024-04-02 12:40:00|4925.1|4919.1|4915.2|4909.2|4925.9|4919.9|4914.5|4908.5|96
1712064600000|2024-04-02 13:30:00|4907.1|4901.1|4937.7|4931.7|4949|4943|4902.9|4896.9|2246
1712064900000|2024-04-02 13:35:00|4938|4932|4940.7|4934.7|4942.5|4936.5|4924.5|4918.5|1095
1712065200000|2024-04-02 13:40:00|4941|4935|4961.1|4955.1|4963.4|4957.4|4933|4927|2625
1712065500000|2024-04-02 13:45:00|4960.9|4954.9|4959.1|4953.1|4969.6|4963.6|4947|4941|1332
1712065800000|2024-04-02 13:50:00|4958.6|4952.6|4964.1|4958.1|4964.1|4958.1|4952.6|4946.6|675
1712066100000|2024-04-02 13:55:00|4964.5|4958.5|4973.2|4967.2|4974.6|4968.6|4957.1|4951.1|932
1712066400000|2024-04-02 14:00:00|4972.9|4966.9|4988.3|4982.3|4989.8|4983.8|4972.9|4966.9|1461
1712066700000|2024-04-02 14:05:00|4987.8|4981.8|4991|4985|4997.3|4991.3|4984.3|4978.3|1351
1712067000000|2024-04-02 14:10:00|4990.8|4984.8|4997.5|4991.5|4999.5|4993.5|4984.3|4978.3|4588
1712067300000|2024-04-02 14:15:00|4997.8|4991.8|5004|4998|5009.8|5003.8|4994.5|4988.5|977
1712067600000|2024-04-02 14:20:00|5001.5|4995.5|4988.3|4982.3|5004.5|4998.5|4988|4982|1581
1712067900000|2024-04-02 14:25:00|4988.5|4982.5|4996.1|4990.1|4998.1|4992.1|4984.4|4978.4|1867
1712068200000|2024-04-02 14:30:00|4996.4|4990.4|4996.4|4990.4|5006.4|5000.4|4994.4|4988.4|864
1712068500000|2024-04-02 14:35:00|4996.6|4990.6|4989.2|4983.2|4998.7|4992.7|4986.1|4980.1|1026
1712068800000|2024-04-02 14:40:00|4989.4|4983.4|4987.6|4981.6|4994.9|4988.9|4985.6|4979.6|822
1712069100000|2024-04-02 14:45:00|4987.8|4981.8|4973.1|4967.1|4989.5|4983.5|4971.6|4965.6|1032
1712069400000|2024-04-02 14:50:00|4973.4|4967.4|4964.1|4958.1|4977.1|4971.1|4962.8|4956.8|807
1712069700000|2024-04-02 14:55:00|4964.6|4958.6|4972.4|4966.4|4982.4|4976.4|4964.6|4958.6|733
1712070000000|2024-04-02 15:00:00|4972.6|4966.6|4966.4|4960.4|4978.7|4972.7|4966.4|4960.4|784
1712070300000|2024-04-02 15:05:00|4965.1|4959.1|4969.5|4963.5|4974.1|4968.1|4963.3|4957.3|1158
1712070600000|2024-04-02 15:10:00|4969.3|4963.3|4971.5|4965.5|4972.8|4966.8|4965.8|4959.8|467
1712070900000|2024-04-02 15:15:00|4971.8|4965.8|4976.2|4970.2|4980.2|4974.2|4971|4965|413
1712071200000|2024-04-02 15:20:00|4976|4970|4970|4964|4976.2|4970.2|4967.2|4961.2|397
1712071500000|2024-04-02 15:25:00|4969.7|4963.7|4976.8|4970.8|4979.2|4973.2|4969.2|4963.2|425
1712071800000|2024-04-02 15:30:00|4976.2|4970.2|4980.5|4974.5|4981.5|4975.5|4968.7|4962.7|762
1712072100000|2024-04-02 15:35:00|4980.2|4974.2|4972.8|4966.8|4980.2|4974.2|4969.8|4963.8|535
1712072400000|2024-04-02 15:40:00|4972.4|4966.4|4972.1|4966.1|4975.1|4969.1|4966.8|4960.8|268
1712072700000|2024-04-02 15:45:00|4971.8|4965.8|4968.1|4962.1|4974.3|4968.3|4965.8|4959.8|322
1712073000000|2024-04-02 15:50:00|4968.4|4962.4|4968.1|4962.1|4973.3|4967.3|4965.4|4959.4|324
1712073300000|2024-04-02 15:55:00|4967.8|4961.8|4970.8|4964.8|4971.4|4965.4|4966.1|4960.1|164
1712073600000|2024-04-02 16:00:00|4971.2|4965.2|4965.8|4959.8|4971.8|4965.8|4965.6|4959.6|241
1712073900000|2024-04-02 16:05:00|4966.1|4960.1|4964.8|4958.8|4970.8|4964.8|4964.3|4958.3|256
1712074200000|2024-04-02 16:10:00|4964.5|4958.5|4959.9|4953.9|4967.3|4961.3|4958.4|4952.4|821
1712074500000|2024-04-02 16:15:00|4960.2|4954.2|4948.7|4942.7|4960.2|4954.2|4946.7|4940.7|476
1712074800000|2024-04-02 16:20:00|4947.7|4941.7|4941.7|4935.7|4950.7|4944.7|4940.7|4934.7|278
1712075100000|2024-04-02 16:25:00|4940.7|4934.7|4925.3|4919.3|4940.7|4934.7|4922.7|4916.7|684
1712075400000|2024-04-02 16:30:00|4925|4919|4926.3|4920.3|4928.1|4922.1|4909.6|4903.6|1038
1712075700000|2024-04-02 16:35:00|4925.3|4919.3|4924.6|4918.6|4929.1|4923.1|4921.8|4915.8|450
1712076000000|2024-04-02 16:40:00|4924.3|4918.3|4931.3|4925.3|4931.3|4925.3|4924.3|4918.3|253
1712076300000|2024-04-02 16:45:00|4930.3|4924.3|4921.6|4915.6|4930.3|4924.3|4915.3|4909.3|420
1712076600000|2024-04-02 16:50:00|4921.3|4915.3|4928.3|4922.3|4928.3|4922.3|4921|4915|228
1712076900000|2024-04-02 16:55:00|4929.3|4923.3|4927.3|4921.3|4930.6|4924.6|4924.6|4918.6|333
1712077200000|2024-04-02 17:00:00|4926.3|4920.3|4939.8|4933.8|4940|4934|4926.3|4920.3|429
1712077500000|2024-04-02 17:05:00|4940|4934|4930.3|4924.3|4940|4934|4927.3|4921.3|536
1712077800000|2024-04-02 17:10:00|4929.8|4923.8|4925.3|4919.3|4930.7|4924.7|4925|4919|301
1712078100000|2024-04-02 17:15:00|4925.7|4919.7|4920.7|4914.7|4927.3|4921.3|4919.7|4913.7|855
1712078400000|2024-04-02 17:20:00|4922|4916|4921.7|4915.7|4925.2|4919.2|4921|4915|419
1712078700000|2024-04-02 17:25:00|4921.5|4915.5|4909.3|4903.3|4921.5|4915.5|4908.6|4902.6|617
1712079000000|2024-04-02 17:30:00|4909|4903|4901.2|4895.2|4913|4907|4900.4|4894.4|1422
1712079300000|2024-04-02 17:35:00|4901.5|4895.5|4889.5|4883.5|4905.9|4899.9|4885.7|4879.7|1293
1712079600000|2024-04-02 17:40:00|4889.7|4883.7|4884.4|4878.4|4892|4886|4884.4|4878.4|552
1712079900000|2024-04-02 17:45:00|4884.7|4878.7|4893.8|4887.8|4894.1|4888.1|4883.1|4877.1|562
1712080200000|2024-04-02 17:50:00|4893.1|4887.1|4896.5|4890.5|4900.1|4894.1|4891.8|4885.8|673
1712080500000|2024-04-02 17:55:00|4897.8|4891.8|4896.1|4890.1|4899.6|4893.6|4893.5|4887.5|490
1712080800000|2024-04-02 18:00:00|4896.3|4890.3|4900.8|4894.8|4906.8|4900.8|4896.1|4890.1|594
1712081100000|2024-04-02 18:05:00|4901.1|4895.1|4901.1|4895.1|4904.1|4898.1|4896.1|4890.1|660
1712081400000|2024-04-02 18:10:00|4901|4895|4894.7|4888.7|4902|4896|4893.7|4887.7|2326
1712081700000|2024-04-02 18:15:00|4895.2|4889.2|4904|4898|4904|4898|4892.7|4886.7|954
1712102400000|2024-04-03 00:00:00|4912.2|4906.2|4908.3|4902.3|4913.7|4907.7|4899.3|4893.3|541
1712102700000|2024-04-03 00:05:00|4907.8|4901.8|4907.8|4901.8|4914.8|4908.8|4907.8|4901.8|93
1712103000000|2024-04-03 00:10:00|4908.3|4902.3|4904.5|4898.5|4908.8|4902.8|4904|4898|45
1712103300000|2024-04-03 00:15:00|4904.1|4898.1|4902.3|4896.3|4904.1|4898.1|4898.3|4892.3|39
1712103600000|2024-04-03 00:20:00|4901.3|4895.3|4895.3|4889.3|4901.6|4895.6|4893.8|4887.8|42
1712103900000|2024-04-03 00:25:00|4895|4889|4895.6|4889.6|4897|4891|4893.3|4887.3|15
1712104200000|2024-04-03 00:30:00|4895.8|4889.8|4896|4890|4898.3|4892.3|4895.4|4889.4|10
1712104500000|2024-04-03 00:35:00|4896.3|4890.3|4890.3|4884.3|4898.6|4892.6|4889.8|4883.8|38
1712104800000|2024-04-03 00:40:00|4890.8|4884.8|4890.3|4884.3|4891.5|4885.5|4888.8|4882.8|22
1712105100000|2024-04-03 00:45:00|4890.6|4884.6|4889.3|4883.3|4891|4885|4889.1|4883.1|4
1712105400000|2024-04-03 00:50:00|4889|4883|4889.6|4883.6|4890.3|4884.3|4887.8|4881.8|58
1712105700000|2024-04-03 00:55:00|4889.3|4883.3|4890|4884|4890.8|4884.8|4888.1|4882.1|25
1712106000000|2024-04-03 01:00:00|4890.5|4884.5|4881.9|4875.9|4894|4888|4879.3|4873.3|215
1712106300000|2024-04-03 01:05:00|4881.6|4875.6|4886.6|4880.6|4888.6|4882.6|4880.1|4874.1|83
1712106600000|2024-04-03 01:10:00|4887.1|4881.1|4889.3|4883.3|4889.8|4883.8|4886.6|4880.6|41
1712106900000|2024-04-03 01:15:00|4888.7|4882.7|4890.7|4884.7|4890.8|4884.8|4886.7|4880.7|47
1712107200000|2024-04-03 01:20:00|4890.4|4884.4|4887.7|4881.7|4891.4|4885.4|4886.7|4880.7|68
1712107500000|2024-04-03 01:25:00|4887.5|4881.5|4888.4|4882.4|4888.9|4882.9|4884.4|4878.4|36
1712107800000|2024-04-03 01:30:00|4888.7|4882.7|4881.4|4875.4|4888.7|4882.7|4881.4|4875.4|74
1712108100000|2024-04-03 01:35:00|4883.1|4877.1|4885.7|4879.7|4887.7|4881.7|4882.9|4876.9|39
1712108400000|2024-04-03 01:40:00|4884.9|4878.9|4889.7|4883.7|4890.2|4884.2|4884.4|4878.4|37
1712108700000|2024-04-03 01:45:00|4890.2|4884.2|4890.7|4884.7|4891.7|4885.7|4888.4|4882.4|18
1712109000000|2024-04-03 01:50:00|4889.7|4883.7|4891.7|4885.7|4892.7|4886.7|4887.9|4881.9|10
1712109300000|2024-04-03 01:55:00|4891.9|4885.9|4890.7|4884.7|4893.2|4887.2|4888.7|4882.7|16
1712109600000|2024-04-03 02:00:00|4890.4|4884.4|4891.7|4885.7|4892.7|4886.7|4888.9|4882.9|13
1712109900000|2024-04-03 02:05:00|4891.9|4885.9|4888.7|4882.7|4893.7|4887.7|4888.2|4882.2|19
1712110200000|2024-04-03 02:10:00|4888.2|4882.2|4887.7|4881.7|4890.9|4884.9|4887.4|4881.4|18
1712110500000|2024-04-03 02:15:00|4888.2|4882.2|4890.7|4884.7|4890.7|4884.7|4888.2|4882.2|6
1712110800000|2024-04-03 02:20:00|4890.4|4884.4|4890|4884|4890.7|4884.7|4889.2|4883.2|16
1712111100000|2024-04-03 02:25:00|4889.7|4883.7|4888.7|4882.7|4891.7|4885.7|4888.5|4882.5|25
1712111400000|2024-04-03 02:30:00|4888.9|4882.9|4890.2|4884.2|4892.7|4886.7|4887.7|4881.7|20
1712111700000|2024-04-03 02:35:00|4890.5|4884.5|4892.7|4886.7|4893.7|4887.7|4889.7|4883.7|15
1712112000000|2024-04-03 02:40:00|4892.2|4886.2|4892.7|4886.7|4896.9|4890.9|4892.2|4886.2|33
1712112300000|2024-04-03 02:45:00|4892.9|4886.9|4892.7|4886.7|4895.4|4889.4|4891.2|4885.2|54
1712112600000|2024-04-03 02:50:00|4893|4887|4892.7|4886.7|4894|4888|4892.2|4886.2|24
1712112900000|2024-04-03 02:55:00|4893.2|4887.2|4891.2|4885.2|4893.2|4887.2|4891.2|4885.2|19
1712113200000|2024-04-03 03:00:00|4891.7|4885.7|4896.4|4890.4|4897.7|4891.7|4891.7|4885.7|35
1712113500000|2024-04-03 03:05:00|4896.9|4890.9|4902.4|4896.4|4902.7|4896.7|4896.9|4890.9|55
1712113800000|2024-04-03 03:10:00|4902.6|4896.6|4906.4|4900.4|4911.2|4905.2|4902.1|4896.1|83
1712114100000|2024-04-03 03:15:00|4906.7|4900.7|4902.7|4896.7|4906.7|4900.7|4901.7|4895.7|51
1712114400000|2024-04-03 03:20:00|4901.9|4895.9|4902.4|4896.4|4905.2|4899.2|4901.7|4895.7|32
1712114700000|2024-04-03 03:25:00|4902|4896|4910.7|4904.7|4911.2|4905.2|4901.4|4895.4|40
1712115000000|2024-04-03 03:30:00|4912.2|4906.2|4911.9|4905.9|4912.4|4906.4|4907.7|4901.7|134
1712115300000|2024-04-03 03:35:00|4911.4|4905.4|4904.9|4898.9|4911.4|4905.4|4904.2|4898.2|23
1712115600000|2024-04-03 03:40:00|4904.4|4898.4|4906.9|4900.9|4908.1|4902.1|4903.9|4897.9|11
1712115900000|2024-04-03 03:45:00|4907.2|4901.2|4907.9|4901.9|4909.3|4903.3|4907.2|4901.2|9
1712116200000|2024-04-03 03:50:00|4908.8|4902.8|4910|4904|4910.9|4904.9|4908.8|4902.8|9
1712116500000|2024-04-03 03:55:00|4910.3|4904.3|4911|4905|4911.8|4905.8|4910|4904|9
1712116800000|2024-04-03 04:00:00|4910.8|4904.8|4913.8|4907.8|4916.3|4910.3|4910.3|4904.3|40
1712117100000|2024-04-03 04:05:00|4914.8|4908.8|4917|4911|4919.3|4913.3|4914.8|4908.8|77
1712117400000|2024-04-03 04:10:00|4917.3|4911.3|4917|4911|4917.3|4911.3|4917|4911|17
1712117700000|2024-04-03 04:15:00|4917.3|4911.3|4913|4907|4917.3|4911.3|4912.7|4906.7|32
1712118000000|2024-04-03 04:20:00|4914.5|4908.5|4917.3|4911.3|4917.3|4911.3|4914.5|4908.5|43
1712118300000|2024-04-03 04:25:00|4915.3|4909.3|4913|4907|4915.3|4909.3|4913|4907|12
1712118600000|2024-04-03 04:30:00|4913.3|4907.3|4908.5|4902.5|4913.3|4907.3|4908.5|4902.5|43
1712118900000|2024-04-03 04:35:00|4908|4902|4910.5|4904.5|4911|4905|4907.3|4901.3|13
1712119200000|2024-04-03 04:40:00|4910.8|4904.8|4910.5|4904.5|4911|4905|4910.2|4904.2|1
1712119500000|2024-04-03 04:45:00|4910|4904|4908|4902|4911.5|4905.5|4908|4902|6
1712119800000|2024-04-03 04:50:00|4907.7|4901.7|4907.5|4901.5|4908.5|4902.5|4907|4901|10
1712120100000|2024-04-03 04:55:00|4908.2|4902.2|4909.5|4903.5|4909.8|4903.8|4907.5|4901.5|1
1712120400000|2024-04-03 05:00:00|4909.3|4903.3|4908|4902|4909.3|4903.3|4907.5|4901.5|8
1712120700000|2024-04-03 05:05:00|4907.5|4901.5|4907.5|4901.5|4909|4903|4906.5|4900.5|14
1712121000000|2024-04-03 05:10:00|4907.3|4901.3|4906.5|4900.5|4907.3|4901.3|4906|4900|5
1712121300000|2024-04-03 05:15:00|4906|4900|4909.5|4903.5|4910|4904|4906|4900|11
1712121600000|2024-04-03 05:20:00|4908.8|4902.8|4909.5|4903.5|4909.5|4903.5|4907.3|4901.3|7
1712121900000|2024-04-03 05:25:00|4909|4903|4917|4911|4918.8|4912.8|4908.3|4902.3|68
1712122200000|2024-04-03 05:30:00|4917.3|4911.3|4925|4919|4927.8|4921.8|4917|4911|114
1712122500000|2024-04-03 05:35:00|4924.8|4918.8|4919.5|4913.5|4924.8|4918.8|4916.2|4910.2|80
1712122800000|2024-04-03 05:40:00|4919.7|4913.7|4920.5|4914.5|4921|4915|4918.5|4912.5|12
1712123100000|2024-04-03 05:45:00|4920.3|4914.3|4922|4916|4923.3|4917.3|4918.8|4912.8|34
1712123400000|2024-04-03 05:50:00|4921.8|4915.8|4921|4915|4922.8|4916.8|4920|4914|51
1712123700000|2024-04-03 05:55:00|4920.8|4914.8|4925.3|4919.3|4926.5|4920.5|4920.8|4914.8|21
1712124000000|2024-04-03 06:00:00|4924.5|4918.5|4925.2|4919.2|4925.8|4919.8|4920.8|4914.8|25
1712124300000|2024-04-03 06:05:00|4925.5|4919.5|4925|4919|4928|4922|4924.3|4918.3|42
1712124600000|2024-04-03 06:10:00|4924.8|4918.8|4926.5|4920.5|4926.5|4920.5|4922.2|4916.2|26
1712124900000|2024-04-03 06:15:00|4926.8|4920.8|4922.8|4916.8|4927.8|4921.8|4922.8|4916.8|14
1712125200000|2024-04-03 06:20:00|4922.5|4916.5|4933.9|4927.9|4933.9|4927.9|4922.5|4916.5|72
1712125500000|2024-04-03 06:25:00|4932|4926|4933|4927|4935|4929|4932|4926|48
1712125800000|2024-04-03 06:30:00|4932.7|4926.7|4939.9|4933.9|4941.4|4935.4|4931.7|4925.7|151
1712126100000|2024-04-03 06:35:00|4939.1|4933.1|4949.9|4943.9|4950.6|4944.6|4938.6|4932.6|154
1712126400000|2024-04-03 06:40:00|4949.7|4943.7|4950.9|4944.9|4952.3|4946.3|4947.4|4941.4|67
1712126700000|2024-04-03 06:45:00|4950.6|4944.6|4957.3|4951.3|4959.8|4953.8|4948.3|4942.3|91
1712127000000|2024-04-03 06:50:00|4957.6|4951.6|4959.3|4953.3|4959.3|4953.3|4953.3|4947.3|70
1712127300000|2024-04-03 06:55:00|4958.6|4952.6|4962.1|4956.1|4963.6|4957.6|4957.8|4951.8|92
1712127600000|2024-04-03 07:00:00|4961.9|4955.9|4952.3|4946.3|4961.9|4955.9|4951.3|4945.3|83
1712127900000|2024-04-03 07:05:00|4953.3|4947.3|4951.3|4945.3|4956.8|4950.8|4950.3|4944.3|80
1712128200000|2024-04-03 07:10:00|4950.6|4944.6|4953.6|4947.6|4954.6|4948.6|4950.1|4944.1|325
1712128500000|2024-04-03 07:15:00|4953.4|4947.4|4951.9|4945.9|4954.1|4948.1|4949.6|4943.6|28
1712128800000|2024-04-03 07:20:00|4951.7|4945.7|4951.1|4945.1|4952.6|4946.6|4948.9|4942.9|63
1712129100000|2024-04-03 07:25:00|4950.8|4944.8|4951.6|4945.6|4951.9|4945.9|4949.8|4943.8|62
1712129400000|2024-04-03 07:30:00|4951.4|4945.4|4954.6|4948.6|4955.1|4949.1|4950.1|4944.1|64
1712129700000|2024-04-03 07:35:00|4954.3|4948.3|4953.6|4947.6|4954.3|4948.3|4946.9|4940.9|55
1712130000000|2024-04-03 07:40:00|4953.9|4947.9|4942.9|4936.9|4956.6|4950.6|4942.9|4936.9|94
1712130300000|2024-04-03 07:45:00|4942.6|4936.6|4946.3|4940.3|4949.3|4943.3|4938.8|4932.8|108
1712130600000|2024-04-03 07:50:00|4946.1|4940.1|4945.1|4939.1|4946.3|4940.3|4941.4|4935.4|64
1712130900000|2024-04-03 07:55:00|4945.3|4939.3|4944.3|4938.3|4946.1|4940.1|4942.3|4936.3|84
1712131200000|2024-04-03 08:00:00|4944.8|4938.8|4950.3|4944.3|4953.6|4947.6|4944.8|4938.8|71
1712131500000|2024-04-03 08:05:00|4950.9|4944.9|4952.1|4946.1|4953.8|4947.8|4950.1|4944.1|40
1712131800000|2024-04-03 08:10:00|4952.3|4946.3|4947.6|4941.6|4952.3|4946.3|4947.3|4941.3|37
1712132100000|2024-04-03 08:15:00|4947.3|4941.3|4948.8|4942.8|4949.4|4943.4|4945.3|4939.3|45
1712132400000|2024-04-03 08:20:00|4949.1|4943.1|4945.3|4939.3|4949.1|4943.1|4945.3|4939.3|15
1712132700000|2024-04-03 08:25:00|4945.6|4939.6|4944.3|4938.3|4946.3|4940.3|4944.3|4938.3|12
1712133000000|2024-04-03 08:30:00|4945.3|4939.3|4937.3|4931.3|4947.3|4941.3|4937.3|4931.3|112
1712133300000|2024-04-03 08:35:00|4933.1|4927.1|4928.3|4922.3|4936.8|4930.8|4927.1|4921.1|182
1712133600000|2024-04-03 08:40:00|4928.5|4922.5|4930.6|4924.6|4930.6|4924.6|4925.3|4919.3|45
1712133900000|2024-04-03 08:45:00|4930.9|4924.9|4935.6|4929.6|4936.3|4930.3|4930.3|4924.3|61
1712134200000|2024-04-03 08:50:00|4936.1|4930.1|4935.3|4929.3|4937.1|4931.1|4935.3|4929.3|22
1712134500000|2024-04-03 08:55:00|4935.1|4929.1|4937.8|4931.8|4938.3|4932.3|4935.1|4929.1|12
1712134800000|2024-04-03 09:00:00|4937.6|4931.6|4941.3|4935.3|4941.6|4935.6|4937.6|4931.6|31
1712135100000|2024-04-03 09:05:00|4940.7|4934.7|4936|4930|4940.7|4934.7|4936|4930|17
1712135400000|2024-04-03 09:10:00|4935.5|4929.5|4937.3|4931.3|4939.8|4933.8|4935|4929|38
1712135700000|2024-04-03 09:15:00|4937.8|4931.8|4936.2|4930.2|4937.8|4931.8|4935.4|4929.4|35
1712136000000|2024-04-03 09:20:00|4936.7|4930.7|4937.7|4931.7|4937.7|4931.7|4934.2|4928.2|46
1712136300000|2024-04-03 09:25:00|4937.5|4931.5|4938.2|4932.2|4939.7|4933.7|4937.4|4931.4|16
1712136600000|2024-04-03 09:30:00|4938.4|4932.4|4931.9|4925.9|4938.4|4932.4|4931.5|4925.5|31
1712136900000|2024-04-03 09:35:00|4931.7|4925.7|4929.2|4923.2|4932.2|4926.2|4927.9|4921.9|233
1712137200000|2024-04-03 09:40:00|4929.7|4923.7|4933.7|4927.7|4933.7|4927.7|4928|4922|35
1712137500000|2024-04-03 09:45:00|4932.9|4926.9|4937|4931|4937.2|4931.2|4932.7|4926.7|13
1712137800000|2024-04-03 09:50:00|4936.7|4930.7|4938.2|4932.2|4941|4935|4936.7|4930.7|32
1712138100000|2024-04-03 09:55:00|4938.7|4932.7|4934.5|4928.5|4939.4|4933.4|4934|4928|55
1712138400000|2024-04-03 10:00:00|4935|4929|4936|4930|4936|4930|4934.2|4928.2|14
1712138700000|2024-04-03 10:05:00|4935.5|4929.5|4923|4917|4936|4930|4922|4916|172
1712139000000|2024-04-03 10:10:00|4922.8|4916.8|4923.4|4917.4|4926.2|4920.2|4921.2|4915.2|149
1712139300000|2024-04-03 10:15:00|4924|4918|4925|4919|4925.2|4919.2|4921.4|4915.4|73
1712139600000|2024-04-03 10:20:00|4924.7|4918.7|4924.4|4918.4|4924.7|4918.7|4921.2|4915.2|51
1712139900000|2024-04-03 10:25:00|4924.6|4918.6|4927.7|4921.7|4929.5|4923.5|4924.3|4918.3|73
1712140200000|2024-04-03 10:30:00|4927.5|4921.5|4933.4|4927.4|4933.4|4927.4|4927.2|4921.2|56
1712140500000|2024-04-03 10:35:00|4933.2|4927.2|4934.4|4928.4|4937.4|4931.4|4933.2|4927.2|36
1712140800000|2024-04-03 10:40:00|4935.4|4929.4|4935.8|4929.8|4937.4|4931.4|4933.6|4927.6|46
1712141100000|2024-04-03 10:45:00|4935.4|4929.4|4936.4|4930.4|4937.6|4931.6|4933.8|4927.8|23
1712141400000|2024-04-03 10:50:00|4935.8|4929.8|4939.8|4933.8|4941.3|4935.3|4935.8|4929.8|27
1712141700000|2024-04-03 10:55:00|4940.1|4934.1|4942.8|4936.8|4943.1|4937.1|4939.8|4933.8|31
1712142000000|2024-04-03 11:00:00|4942.6|4936.6|4938.4|4932.4|4942.8|4936.8|4937.4|4931.4|27
1712142300000|2024-04-03 11:05:00|4938.6|4932.6|4937.3|4931.3|4938.9|4932.9|4935.6|4929.6|13
1712142600000|2024-04-03 11:10:00|4936.6|4930.6|4935.6|4929.6|4936.6|4930.6|4932.6|4926.6|23
1712142900000|2024-04-03 11:15:00|4934.8|4928.8|4935.6|4929.6|4937|4931|4933.3|4927.3|40
1712143200000|2024-04-03 11:20:00|4935.8|4929.8|4937.1|4931.1|4937.3|4931.3|4934.4|4928.4|22
1712143500000|2024-04-03 11:25:00|4937.3|4931.3|4937.3|4931.3|4937.3|4931.3|4935.3|4929.3|21
1712143800000|2024-04-03 11:30:00|4937.1|4931.1|4939.8|4933.8|4941.6|4935.6|4934.6|4928.6|32
1712144100000|2024-04-03 11:35:00|4940.1|4934.1|4941.4|4935.4|4943.6|4937.6|4937.6|4931.6|35
1712144400000|2024-04-03 11:40:00|4941.9|4935.9|4948.1|4942.1|4948.8|4942.8|4941.6|4935.6|76
1712144700000|2024-04-03 11:45:00|4948.3|4942.3|4948.1|4942.1|4949.4|4943.4|4945.1|4939.1|38
1712145000000|2024-04-03 11:50:00|4948.4|4942.4|4948.5|4942.5|4949.6|4943.6|4945.8|4939.8|25
1712145300000|2024-04-03 11:55:00|4948.1|4942.1|4953|4947|4953.1|4947.1|4946.1|4940.1|42
1712145600000|2024-04-03 12:00:00|4953.1|4947.1|4948|4942|4954.1|4948.1|4947.2|4941.2|96
1712145900000|2024-04-03 12:05:00|4948.5|4942.5|4948.2|4942.2|4952.5|4946.5|4947.2|4941.2|30
1712146200000|2024-04-03 12:10:00|4948.3|4942.3|4947.8|4941.8|4949.2|4943.2|4944.2|4938.2|21
1712146500000|2024-04-03 12:15:00|4947.7|4941.7|4939.2|4933.2|4947.7|4941.7|4939.2|4933.2|78
1712146800000|2024-04-03 12:20:00|4939.4|4933.4|4942.4|4936.4|4943.2|4937.2|4939.4|4933.4|81
1712147100000|2024-04-03 12:25:00|4942.9|4936.9|4944.7|4938.7|4944.7|4938.7|4937.2|4931.2|142
1712147400000|2024-04-03 12:30:00|4945.2|4939.2|4943.9|4937.9|4948.7|4942.7|4942.2|4936.2|159
1712147700000|2024-04-03 12:35:00|4943.7|4937.7|4943.9|4937.9|4945.9|4939.9|4942.7|4936.7|204
1712148000000|2024-04-03 12:40:00|4943.4|4937.4|4944.9|4938.9|4946|4940|4942.4|4936.4|42
1712151000000|2024-04-03 13:30:00|4941.7|4935.7|4936|4930|4959.8|4953.8|4929.7|4923.7|2967
1712151300000|2024-04-03 13:35:00|4935.5|4929.5|4920|4914|4935.7|4929.7|4917|4911|912
1712151600000|2024-04-03 13:40:00|4920.7|4914.7|4920.8|4914.8|4932|4926|4917|4911|687
1712151900000|2024-04-03 13:45:00|4921|4915|4912.3|4906.3|4923.8|4917.8|4905.6|4899.6|1968
1712152200000|2024-04-03 13:50:00|4912|4906|4918.6|4912.6|4919.8|4913.8|4904.6|4898.6|3326
1712152500000|2024-04-03 13:55:00|4918.8|4912.8|4924.8|4918.8|4925.6|4919.6|4914.8|4908.8|502
1712152800000|2024-04-03 14:00:00|4925.3|4919.3|4926.5|4920.5|4936.8|4930.8|4922.5|4916.5|1040
1712153100000|2024-04-03 14:05:00|4927.2|4921.2|4939.1|4933.1|4944.9|4938.9|4924.7|4918.7|3236
1712153400000|2024-04-03 14:10:00|4939.6|4933.6|4929.9|4923.9|4941.1|4935.1|4927.9|4921.9|598
1712153700000|2024-04-03 14:15:00|4929.6|4923.6|4933.5|4927.5|4937.6|4931.6|4928.9|4922.9|737
1712154000000|2024-04-03 14:20:00|4933|4927|4931|4925|4935.2|4929.2|4927.8|4921.8|468
1712154300000|2024-04-03 14:25:00|4930.8|4924.8|4933.3|4927.3|4939.7|4933.7|4929.8|4923.8|333
1712154600000|2024-04-03 14:30:00|4933.5|4927.5|4924.3|4918.3|4933.9|4927.9|4924.2|4918.2|1310
1712154900000|2024-04-03 14:35:00|4924.6|4918.6|4936.5|4930.5|4946|4940|4924.3|4918.3|638
1712155200000|2024-04-03 14:40:00|4936.3|4930.3|4927.9|4921.9|4938.8|4932.8|4927.4|4921.4|400
1712155500000|2024-04-03 14:45:00|4928.4|4922.4|4914.1|4908.1|4928.4|4922.4|4910.6|4904.6|326
1712155800000|2024-04-03 14:50:00|4914.3|4908.3|4917.6|4911.6|4921.9|4915.9|4914.1|4908.1|277
1712156100000|2024-04-03 14:55:00|4918.6|4912.6|4912.2|4906.2|4918.6|4912.6|4910.4|4904.4|329
1712156400000|2024-04-03 15:00:00|4912.4|4906.4|4913.2|4907.2|4918.6|4912.6|4908.2|4902.2|350
1712156700000|2024-04-03 15:05:00|4913.6|4907.6|4928.1|4922.1|4930.6|4924.6|4913.6|4907.6|305
1712157000000|2024-04-03 15:10:00|4927.9|4921.9|4910.7|4904.7|4927.9|4921.9|4910.7|4904.7|472
1712157300000|2024-04-03 15:15:00|4911.2|4905.2|4904.7|4898.7|4916.4|4910.4|4902.2|4896.2|826
1712157600000|2024-04-03 15:20:00|4904.2|4898.2|4912.2|4906.2|4912.9|4906.9|4899.5|4893.5|4251
1712157900000|2024-04-03 15:25:00|4912|4906|4911.7|4905.7|4916.6|4910.6|4909.7|4903.7|290
1712158200000|2024-04-03 15:30:00|4912.2|4906.2|4909.2|4903.2|4913.2|4907.2|4908.2|4902.2|260
1712158500000|2024-04-03 15:35:00|4908.9|4902.9|4906.9|4900.9|4913.9|4907.9|4904.4|4898.4|362
1712158800000|2024-04-03 15:40:00|4907.2|4901.2|4907.2|4901.2|4907.7|4901.7|4902.9|4896.9|340
1712159100000|2024-04-03 15:45:00|4907.6|4901.6|4897.2|4891.2|4907.7|4901.7|4897.2|4891.2|865
1712159400000|2024-04-03 15:50:00|4897.6|4891.6|4878.9|4872.9|4897.6|4891.6|4878.6|4872.6|1018
1712159700000|2024-04-03 15:55:00|4877.9|4871.9|4878.3|4872.3|4882.1|4876.1|4863.6|4857.6|824
1712160000000|2024-04-03 16:00:00|4878.1|4872.1|4874.9|4868.9|4879.3|4873.3|4870.1|4864.1|633
1712160300000|2024-04-03 16:05:00|4875.1|4869.1|4880.4|4874.4|4881.6|4875.6|4874.4|4868.4|459
1712160600000|2024-04-03 16:10:00|4880.1|4874.1|4893.1|4887.1|4894|4888|4875.9|4869.9|623
1712160900000|2024-04-03 16:15:00|4893|4887|4887.5|4881.5|4899|4893|4887|4881|358
1712161200000|2024-04-03 16:20:00|4887.8|4881.8|4887.8|4881.8|4891|4885|4885.3|4879.3|253
1712161500000|2024-04-03 16:25:00|4887.3|4881.3|4895.2|4889.2|4895.5|4889.5|4885.3|4879.3|298
1712161800000|2024-04-03 16:30:00|4895|4889|4906.3|4900.3|4909.3|4903.3|4895|4889|536
1712162100000|2024-04-03 16:35:00|4906.5|4900.5|4907.3|4901.3|4911|4905|4903.3|4897.3|330
1712162400000|2024-04-03 16:40:00|4906.8|4900.8|4902.5|4896.5|4909.8|4903.8|4902|4896|324
1712162700000|2024-04-03 16:45:00|4904.7|4898.7|4892.3|4886.3|4907.5|4901.5|4892.3|4886.3|252
1712163000000|2024-04-03 16:50:00|4892.9|4886.9|4897.5|4891.5|4898.5|4892.5|4892.9|4886.9|1120
1712163300000|2024-04-03 16:55:00|4897.3|4891.3|4912.7|4906.7|4912.7|4906.7|4896.7|4890.7|327
1712163600000|2024-04-03 17:00:00|4912.2|4906.2|4916.2|4910.2|4917|4911|4906.2|4900.2|237
1712163900000|2024-04-03 17:05:00|4916.5|4910.5|4920.2|4914.2|4920.7|4914.7|4913.2|4907.2|348
1712164200000|2024-04-03 17:10:00|4920.4|4914.4|4928.7|4922.7|4929.3|4923.3|4920.4|4914.4|349
1712164500000|2024-04-03 17:15:00|4929.2|4923.2|4933|4927|4940.7|4934.7|4929.2|4923.2|459
1712164800000|2024-04-03 17:20:00|4932.2|4926.2|4930.7|4924.7|4934|4928|4923|4917|368
1712165100000|2024-04-03 17:25:00|4930.2|4924.2|4926.7|4920.7|4930.2|4924.2|4923.7|4917.7|209
1712165400000|2024-04-03 17:30:00|4927.7|4921.7|4935.7|4929.7|4937.7|4931.7|4925.7|4919.7|295
1712165700000|2024-04-03 17:35:00|4936.2|4930.2|4924.7|4918.7|4936.2|4930.2|4924.5|4918.5|835
1712166000000|2024-04-03 17:40:00|4924.5|4918.5|4922|4916|4926|4920|4918.7|4912.7|280
1712166300000|2024-04-03 17:45:00|4922.3|4916.3|4919|4913|4925.7|4919.7|4918|4912|284
1712166600000|2024-04-03 17:50:00|4918.7|4912.7|4921.7|4915.7|4924|4918|4918|4912|216
1712166900000|2024-04-03 17:55:00|4921.2|4915.2|4922.2|4916.2|4927.1|4921.1|4919.2|4913.2|262
1712167200000|2024-04-03 18:00:00|4922.7|4916.7|4912|4906|4922.7|4916.7|4907|4901|630
1712167500000|2024-04-03 18:05:00|4911.7|4905.7|4918.2|4912.2|4922.4|4916.4|4911.7|4905.7|445
1712167800000|2024-04-03 18:10:00|4918.7|4912.7|4921.4|4915.4|4922.7|4916.7|4912.7|4906.7|1049
1712168100000|2024-04-03 18:15:00|4921.7|4915.7|4922.2|4916.2|4923.5|4917.5|4917|4911|429
1712188800000|2024-04-04 00:00:00|4920.2|4914.2|4933.9|4927.9|4934.1|4928.1|4920.2|4914.2|93
1712189100000|2024-04-04 00:05:00|4934.1|4928.1|4933.9|4927.9|4934.6|4928.6|4928.9|4922.9|67
1712189400000|2024-04-04 00:10:00|4934.1|4928.1|4936.7|4930.7|4937.6|4931.6|4934.1|4928.1|51
1712189700000|2024-04-04 00:15:00|4936.9|4930.9|4936.4|4930.4|4939.9|4933.9|4934.9|4928.9|35
1712190000000|2024-04-04 00:20:00|4936.6|4930.6|4934.7|4928.7|4936.9|4930.9|4933.9|4927.9|11
1712190300000|2024-04-04 00:25:00|4934.9|4928.9|4934.8|4928.8|4934.9|4928.9|4933.2|4927.2|8
1712190600000|2024-04-04 00:30:00|4934.4|4928.4|4935.1|4929.1|4936.3|4930.3|4933.8|4927.8|9
1712190900000|2024-04-04 00:35:00|4935.6|4929.6|4938.4|4932.4|4938.4|4932.4|4935.6|4929.6|10
1712191200000|2024-04-04 00:40:00|4938.1|4932.1|4936.9|4930.9|4938.4|4932.4|4935.3|4929.3|11
1712191500000|2024-04-04 00:45:00|4936.8|4930.8|4937.1|4931.1|4937.4|4931.4|4935.3|4929.3|15
1712191800000|2024-04-04 00:50:00|4936.8|4930.8|4937.5|4931.5|4937.6|4931.6|4936.1|4930.1|11
1712192100000|2024-04-04 00:55:00|4937.1|4931.1|4938.6|4932.6|4939.1|4933.1|4935.6|4929.6|11
1712192400000|2024-04-04 01:00:00|4939.1|4933.1|4939.1|4933.1|4939.6|4933.6|4938.1|4932.1|3
1712192700000|2024-04-04 01:05:00|4939.6|4933.6|4940.1|4934.1|4941.1|4935.1|4939.1|4933.1|16
1712193000000|2024-04-04 01:10:00|4940.2|4934.2|4936.8|4930.8|4940.2|4934.2|4936.8|4930.8|29
1712193300000|2024-04-04 01:15:00|4937.1|4931.1|4938.8|4932.8|4939.1|4933.1|4937.1|4931.1|9
1712193600000|2024-04-04 01:20:00|4939|4933|4941.2|4935.2|4941.2|4935.2|4938.8|4932.8|7
1712193900000|2024-04-04 01:25:00|4940.8|4934.8|4943.8|4937.8|4944|4938|4940.7|4934.7|19
1712194200000|2024-04-04 01:30:00|4944.7|4938.7|4945|4939|4945|4939|4944.2|4938.2|10
1712194500000|2024-04-04 01:35:00|4944.7|4938.7|4944.9|4938.9|4945.2|4939.2|4943.7|4937.7|24
1712194800000|2024-04-04 01:40:00|4944.7|4938.7|4944.5|4938.5|4945.5|4939.5|4943.9|4937.9|1
1712195100000|2024-04-04 01:45:00|4943.4|4937.4|4943|4937|4944.5|4938.5|4943|4937|4
1712195400000|2024-04-04 01:50:00|4943.3|4937.3|4943.2|4937.2|4944|4938|4943|4937|5
1712195700000|2024-04-04 01:55:00|4943.5|4937.5|4943|4937|4943.8|4937.8|4943|4937|2
1712196000000|2024-04-04 02:00:00|4941.8|4935.8|4941.6|4935.6|4943.1|4937.1|4941.6|4935.6|62
1712196300000|2024-04-04 02:05:00|4940.1|4934.1|4935.5|4929.5|4940.1|4934.1|4935.3|4929.3|35
1712196600000|2024-04-04 02:10:00|4936.5|4930.5|4935.1|4929.1|4937.3|4931.3|4934.6|4928.6|57
1712196900000|2024-04-04 02:15:00|4935.3|4929.3|4935.3|4929.3|4935.3|4929.3|4934.6|4928.6|15
1712197200000|2024-04-04 02:20:00|4935.1|4929.1|4936.1|4930.1|4937.6|4931.6|4935.1|4929.1|25
1712197500000|2024-04-04 02:25:00|4937.1|4931.1|4936.1|4930.1|4937.1|4931.1|4936.1|4930.1|5
1712197800000|2024-04-04 02:30:00|4936.6|4930.6|4938.1|4932.1|4938.3|4932.3|4936.1|4930.1|17
1712198100000|2024-04-04 02:35:00|4938|4932|4938.8|4932.8|4939.1|4933.1|4937.3|4931.3|16
1712198400000|2024-04-04 02:40:00|4939|4933|4939.8|4933.8|4940.3|4934.3|4937.8|4931.8|8
1712198700000|2024-04-04 02:45:00|4940.5|4934.5|4940.8|4934.8|4941.3|4935.3|4940.3|4934.3|10
1712199000000|2024-04-04 02:50:00|4940.6|4934.6|4937.1|4931.1|4941.1|4935.1|4937.1|4931.1|2
1712199300000|2024-04-04 02:55:00|4937.3|4931.3|4935.7|4929.7|4939.5|4933.5|4935.7|4929.7|34
1712199600000|2024-04-04 03:00:00|4935|4929|4929.8|4923.8|4935.3|4929.3|4929.8|4923.8|20
1712199900000|2024-04-04 03:05:00|4929.7|4923.7|4926.8|4920.8|4929.7|4923.7|4925.8|4919.8|21
1712200200000|2024-04-04 03:10:00|4926.5|4920.5|4925|4919|4926.8|4920.8|4924|4918|17
1712200500000|2024-04-04 03:15:00|4925.7|4919.7|4926|4920|4926.4|4920.4|4924|4918|22
1712200800000|2024-04-04 03:20:00|4926.5|4920.5|4926.5|4920.5|4926.5|4920.5|4926.5|4920.5|2
1712201100000|2024-04-04 03:25:00|4926.7|4920.7|4926.4|4920.4|4927|4921|4925|4919|19
1712201400000|2024-04-04 03:30:00|4926|4920|4928.5|4922.5|4928.5|4922.5|4925|4919|14
1712201700000|2024-04-04 03:35:00|4928.9|4922.9|4930.6|4924.6|4930.6|4924.6|4928|4922|16
1712202000000|2024-04-04 03:40:00|4930.4|4924.4|4932.6|4926.6|4932.6|4926.6|4930.2|4924.2|5
1712202300000|2024-04-04 03:45:00|4933.1|4927.1|4935.6|4929.6|4936.4|4930.4|4933.1|4927.1|10
1712202600000|2024-04-04 03:50:00|4935.9|4929.9|4935.6|4929.6|4937.1|4931.1|4935.6|4929.6|6
1712202900000|2024-04-04 03:55:00|4934.4|4928.4|4933.4|4927.4|4934.9|4928.9|4933.4|4927.4|11
1712203200000|2024-04-04 04:00:00|4933.6|4927.6|4931.9|4925.9|4933.9|4927.9|4930.4|4924.4|14
1712203500000|2024-04-04 04:05:00|4931.6|4925.6|4930.9|4924.9|4931.9|4925.9|4930.4|4924.4|0
1712203800000|2024-04-04 04:10:00|4930.6|4924.6|4930.4|4924.4|4931.4|4925.4|4930.4|4924.4|2
1712204100000|2024-04-04 04:15:00|4928.6|4922.6|4929.6|4923.6|4930.4|4924.4|4928.6|4922.6|11
1712204400000|2024-04-04 04:20:00|4929.9|4923.9|4931.4|4925.4|4931.4|4925.4|4929.6|4923.6|5
1712204700000|2024-04-04 04:25:00|4933.2|4927.2|4932.9|4926.9|4933.4|4927.4|4932.6|4926.6|5
1712205000000|2024-04-04 04:30:00|4932.6|4926.6|4928.9|4922.9|4932.6|4926.6|4927.6|4921.6|25
1712205300000|2024-04-04 04:35:00|4928.7|4922.7|4930.9|4924.9|4931.2|4925.2|4926.9|4920.9|7
1712205600000|2024-04-04 04:40:00|4930.7|4924.7|4932.9|4926.9|4933.4|4927.4|4930.6|4924.6|4
1712205900000|2024-04-04 04:45:00|4932.6|4926.6|4931.6|4925.6|4932.6|4926.6|4929.6|4923.6|2
1712206200000|2024-04-04 04:50:00|4931.9|4925.9|4930.6|4924.6|4932.6|4926.6|4930.6|4924.6|4
1712206500000|2024-04-04 04:55:00|4930.9|4924.9|4931.9|4925.9|4932.1|4926.1|4930.6|4924.6|1
1712206800000|2024-04-04 05:00:00|4931.7|4925.7|4928.1|4922.1|4931.7|4925.7|4927.6|4921.6|9
1712207100000|2024-04-04 05:05:00|4928.8|4922.8|4928.1|4922.1|4929.1|4923.1|4927.1|4921.1|4
1712207400000|2024-04-04 05:10:00|4927.9|4921.9|4929.6|4923.6|4929.6|4923.6|4927.1|4921.1|4
1712207700000|2024-04-04 05:15:00|4929.3|4923.3|4930.9|4924.9|4933.4|4927.4|4929.3|4923.3|3
1712208000000|2024-04-04 05:20:00|4930.6|4924.6|4930.1|4924.1|4930.9|4924.9|4929.6|4923.6|2
1712208300000|2024-04-04 05:25:00|4931.1|4925.1|4931.1|4925.1|4931.4|4925.4|4930.6|4924.6|1
1712208600000|2024-04-04 05:30:00|4931.4|4925.4|4931.1|4925.1|4933.1|4927.1|4930.6|4924.6|4
1712208900000|2024-04-04 05:35:00|4931.4|4925.4|4931.1|4925.1|4931.4|4925.4|4930.3|4924.3|0
1712209200000|2024-04-04 05:40:00|4930.9|4924.9|4931.9|4925.9|4932.9|4926.9|4930.3|4924.3|4
1712209500000|2024-04-04 05:45:00|4932.1|4926.1|4937.1|4931.1|4937.1|4931.1|4931.9|4925.9|32
1712209800000|2024-04-04 05:50:00|4937.6|4931.6|4935.8|4929.8|4937.9|4931.9|4935.8|4929.8|10
1712210100000|2024-04-04 05:55:00|4936|4930|4935.3|4929.3|4936|4930|4933.8|4927.8|12
1712210400000|2024-04-04 06:00:00|4934.3|4928.3|4931.8|4925.8|4935.8|4929.8|4931.8|4925.8|6
1712210700000|2024-04-04 06:05:00|4932.1|4926.1|4929.1|4923.1|4933.6|4927.6|4928.3|4922.3|14
1712211000000|2024-04-04 06:10:00|4928.6|4922.6|4927.1|4921.1|4929.1|4923.1|4927.1|4921.1|14
1712211300000|2024-04-04 06:15:00|4926.5|4920.5|4929.1|4923.1|4929.1|4923.1|4926.5|4920.5|12
1712211600000|2024-04-04 06:20:00|4928.6|4922.6|4931|4925|4931.1|4925.1|4928.1|4922.1|13
1712211900000|2024-04-04 06:25:00|4930.6|4924.6|4933.7|4927.7|4933.7|4927.7|4930.1|4924.1|24
1712212200000|2024-04-04 06:30:00|4933.3|4927.3|4930.7|4924.7|4934.2|4928.2|4929.8|4923.8|16
1712212500000|2024-04-04 06:35:00|4930.3|4924.3|4927|4921|4933.3|4927.3|4927|4921|16
1712212800000|2024-04-04 06:40:00|4927.2|4921.2|4931.2|4925.2|4931.2|4925.2|4927.2|4921.2|56
1712213100000|2024-04-04 06:45:00|4931|4925|4925.5|4919.5|4931|4925|4924.5|4918.5|9
1712213400000|2024-04-04 06:50:00|4925.3|4919.3|4922|4916|4925.3|4919.3|4921.5|4915.5|64
1712213700000|2024-04-04 06:55:00|4922.5|4916.5|4921.9|4915.9|4926.5|4920.5|4921.7|4915.7|87
1712214000000|2024-04-04 07:00:00|4922.4|4916.4|4924.4|4918.4|4925.4|4919.4|4921.5|4915.5|27
1712214300000|2024-04-04 07:05:00|4924|4918|4923|4917|4926.9|4920.9|4923|4917|13
1712214600000|2024-04-04 07:10:00|4922.9|4916.9|4924|4918|4925.4|4919.4|4922.4|4916.4|19
1712214900000|2024-04-04 07:15:00|4923.9|4917.9|4925.6|4919.6|4930.7|4924.7|4923.6|4917.6|33
1712215200000|2024-04-04 07:20:00|4925.9|4919.9|4932.6|4926.6|4933.6|4927.6|4924.6|4918.6|26
1712215500000|2024-04-04 07:25:00|4933.1|4927.1|4936.6|4930.6|4936.6|4930.6|4932.1|4926.1|25
1712215800000|2024-04-04 07:30:00|4936.9|4930.9|4925.9|4919.9|4936.9|4930.9|4925.6|4919.6|33
1712216100000|2024-04-04 07:35:00|4926.6|4920.6|4922.1|4916.1|4928.9|4922.9|4921.9|4915.9|67
1712216400000|2024-04-04 07:40:00|4921.6|4915.6|4915.7|4909.7|4922.1|4916.1|4914.5|4908.5|147
1712216700000|2024-04-04 07:45:00|4915.2|4909.2|4912.2|4906.2|4915.2|4909.2|4912.2|4906.2|34
1712217000000|2024-04-04 07:50:00|4912.4|4906.4|4913.6|4907.6|4914.7|4908.7|4911.1|4905.1|68
1712217300000|2024-04-04 07:55:00|4914.4|4908.4|4922.2|4916.2|4922.2|4916.2|4913.6|4907.6|55
1712217600000|2024-04-04 08:00:00|4921.7|4915.7|4920.7|4914.7|4922.7|4916.7|4919.2|4913.2|8
1712217900000|2024-04-04 08:05:00|4921|4915|4921|4915|4921.7|4915.7|4918.8|4912.8|22
1712218200000|2024-04-04 08:10:00|4921.7|4915.7|4922|4916|4922.7|4916.7|4920.8|4914.8|17
1712218500000|2024-04-04 08:15:00|4921.7|4915.7|4924.7|4918.7|4927.4|4921.4|4921.2|4915.2|31
1712218800000|2024-04-04 08:20:00|4924.4|4918.4|4921.4|4915.4|4924.7|4918.7|4921.2|4915.2|24
1712219100000|2024-04-04 08:25:00|4921.2|4915.2|4922.9|4916.9|4925.4|4919.4|4920|4914|114
1712219400000|2024-04-04 08:30:00|4923.1|4917.1|4921.1|4915.1|4924.7|4918.7|4920|4914|15
1712219700000|2024-04-04 08:35:00|4921.4|4915.4|4922.1|4916.1|4923|4917|4920.9|4914.9|8
1712220000000|2024-04-04 08:40:00|4921.1|4915.1|4920.7|4914.7|4922.4|4916.4|4919.9|4913.9|15
1712220300000|2024-04-04 08:45:00|4920.9|4914.9|4921.9|4915.9|4923.1|4917.1|4919.9|4913.9|8
1712220600000|2024-04-04 08:50:00|4920.7|4914.7|4923.4|4917.4|4925.1|4919.1|4920.1|4914.1|12
1712220900000|2024-04-04 08:55:00|4923.1|4917.1|4926.9|4920.9|4928.1|4922.1|4920.6|4914.6|12
1712221200000|2024-04-04 09:00:00|4927.6|4921.6|4929.7|4923.7|4929.7|4923.7|4926.7|4920.7|38
1712221500000|2024-04-04 09:05:00|4929.4|4923.4|4928.7|4922.7|4930.9|4924.9|4927.9|4921.9|10
1712221800000|2024-04-04 09:10:00|4928.4|4922.4|4924.9|4918.9|4929.1|4923.1|4924.2|4918.2|22
1712222100000|2024-04-04 09:15:00|4925.1|4919.1|4925.4|4919.4|4928.1|4922.1|4924.6|4918.6|13
1712222400000|2024-04-04 09:20:00|4925.1|4919.1|4923.6|4917.6|4925.1|4919.1|4921.6|4915.6|26
1712222700000|2024-04-04 09:25:00|4923.9|4917.9|4920.9|4914.9|4923.9|4917.9|4920.3|4914.3|9
1712223000000|2024-04-04 09:30:00|4920.8|4914.8|4914.6|4908.6|4922.1|4916.1|4914.6|4908.6|49
1712223300000|2024-04-04 09:35:00|4914.8|4908.8|4912.1|4906.1|4917.6|4911.6|4912.1|4906.1|19
1712223600000|2024-04-04 09:40:00|4912.4|4906.4|4913.5|4907.5|4916.5|4910.5|4910.9|4904.9|181
1712223900000|2024-04-04 09:45:00|4913.8|4907.8|4915.8|4909.8|4917.3|4911.3|4913.8|4907.8|5
1712224200000|2024-04-04 09:50:00|4916.1|4910.1|4920.5|4914.5|4920.6|4914.6|4913.8|4907.8|111
1712224500000|2024-04-04 09:55:00|4921.6|4915.6|4922.5|4916.5|4926.3|4920.3|4921.5|4915.5|62
1712224800000|2024-04-04 10:00:00|4921.8|4915.8|4922.1|4916.1|4923|4917|4921.1|4915.1|7
1712225100000|2024-04-04 10:05:00|4922|4916|4918.6|4912.6|4922.4|4916.4|4918.6|4912.6|29
1712225400000|2024-04-04 10:10:00|4917.6|4911.6|4915.6|4909.6|4917.8|4911.8|4911.2|4905.2|92
1712225700000|2024-04-04 10:15:00|4915.3|4909.3|4916.4|4910.4|4917|4911|4912.8|4906.8|18
1712226000000|2024-04-04 10:20:00|4916.6|4910.6|4917.4|4911.4|4917.7|4911.7|4915.3|4909.3|30
1712226300000|2024-04-04 10:25:00|4917.9|4911.9|4917.8|4911.8|4919.3|4913.3|4915.4|4909.4|41
1712226600000|2024-04-04 10:30:00|4917.6|4911.6|4914.9|4908.9|4917.6|4911.6|4914.4|4908.4|35
1712226900000|2024-04-04 10:35:00|4912.9|4906.9|4914.4|4908.4|4915.7|4909.7|4912.1|4906.1|57
1712227200000|2024-04-04 10:40:00|4913.4|4907.4|4913.9|4907.9|4913.9|4907.9|4911.3|4905.3|27
1712227500000|2024-04-04 10:45:00|4914.9|4908.9|4911.1|4905.1|4914.9|4908.9|4909.6|4903.6|50
1712227800000|2024-04-04 10:50:00|4911.6|4905.6|4912.4|4906.4|4912.9|4906.9|4910.6|4904.6|5
1712228100000|2024-04-04 10:55:00|4912.1|4906.1|4909.1|4903.1|4912.1|4906.1|4908.9|4902.9|19
1712228400000|2024-04-04 11:00:00|4909.4|4903.4|4910.4|4904.4|4911.9|4905.9|4908.9|4902.9|12
1712228700000|2024-04-04 11:05:00|4910.3|4904.3|4918.4|4912.4|4918.4|4912.4|4908.6|4902.6|44
1712229000000|2024-04-04 11:10:00|4919.4|4913.4|4925.6|4919.6|4925.6|4919.6|4919.4|4913.4|139
1712229300000|2024-04-04 11:15:00|4925.3|4919.3|4922.5|4916.5|4925.6|4919.6|4921.6|4915.6|25
1712229600000|2024-04-04 11:20:00|4922.1|4916.1|4925.1|4919.1|4925.6|4919.6|4922.1|4916.1|33
1712229900000|2024-04-04 11:25:00|4924.8|4918.8|4922.8|4916.8|4925.3|4919.3|4922.1|4916.1|19
1712230200000|2024-04-04 11:30:00|4922.6|4916.6|4921.1|4915.1|4923.5|4917.5|4919.6|4913.6|52
1712230500000|2024-04-04 11:35:00|4921.5|4915.5|4920.3|4914.3|4922.1|4916.1|4920.3|4914.3|53
1712230800000|2024-04-04 11:40:00|4919.2|4913.2|4916.7|4910.7|4920.5|4914.5|4916.3|4910.3|40
1712231100000|2024-04-04 11:45:00|4916.3|4910.3|4914|4908|4917.7|4911.7|4914|4908|55
1712231400000|2024-04-04 11:50:00|4912.2|4906.2|4907.8|4901.8|4912.3|4906.3|4907.5|4901.5|141
1712231700000|2024-04-04 11:55:00|4907.7|4901.7|4906.7|4900.7|4907.7|4901.7|4903.8|4897.8|75
1712232000000|2024-04-04 12:00:00|4906.3|4900.3|4906.5|4900.5|4909.5|4903.5|4904.5|4898.5|71
1712232300000|2024-04-04 12:05:00|4906.7|4900.7|4902.7|4896.7|4908.4|4902.4|4902.7|4896.7|35
1712232600000|2024-04-04 12:10:00|4903|4897|4899.7|4893.7|4906.7|4900.7|4899.7|4893.7|148
1712232900000|2024-04-04 12:15:00|4898.7|4892.7|4896.5|4890.5|4901.5|4895.5|4896|4890|264
1712233200000|2024-04-04 12:20:00|4897|4891|4898.7|4892.7|4899.5|4893.5|4895.4|4889.4|349
1712233500000|2024-04-04 12:25:00|4898.5|4892.5|4898.5|4892.5|4899|4893|4897|4891|31
1712233800000|2024-04-04 12:30:00|4898.3|4892.3|4893.5|4887.5|4898.5|4892.5|4892.3|4886.3|62
1712234100000|2024-04-04 12:35:00|4893.3|4887.3|4877.5|4871.5|4894.5|4888.5|4877.5|4871.5|496
1712234400000|2024-04-04 12:40:00|4877.7|4871.7|4875.6|4869.6|4880.1|4874.1|4873.5|4867.5|215
1712237400000|2024-04-04 13:30:00|4880.3|4874.3|4876.7|4870.7|4901.3|4895.3|4870.4|4864.4|1631
1712237700000|2024-04-04 13:35:00|4875.7|4869.7|4867|4861|4878.4|4872.4|4862.4|4856.4|986
1712238000000|2024-04-04 13:40:00|4866.5|4860.5|4863|4857|4868.7|4862.7|4860|4854|885
1712238300000|2024-04-04 13:45:00|4863.5|4857.5|4870.7|4864.7|4878|4872|4861|4855|696
1712238600000|2024-04-04 13:50:00|4869.9|4863.9|4862.7|4856.7|4875.2|4869.2|4852|4846|762
1712238900000|2024-04-04 13:55:00|4861.2|4855.2|4856.4|4850.4|4863.2|4857.2|4855.4|4849.4|690
1712239200000|2024-04-04 14:00:00|4856.9|4850.9|4865.2|4859.2|4867.1|4861.1|4854.4|4848.4|668
1712239500000|2024-04-04 14:05:00|4864.9|4858.9|4854.6|4848.6|4865.2|4859.2|4854.1|4848.1|775
1712239800000|2024-04-04 14:10:00|4854.9|4848.9|4861.2|4855.2|4861.4|4855.4|4854.1|4848.1|480
1712240100000|2024-04-04 14:15:00|4861|4855|4853.4|4847.4|4861.4|4855.4|4852.7|4846.7|530
1712240400000|2024-04-04 14:20:00|4853.7|4847.7|4856.7|4850.7|4856.7|4850.7|4848.1|4842.1|575
1712240700000|2024-04-04 14:25:00|4856.3|4850.3|4849.4|4843.4|4856.3|4850.3|4848.1|4842.1|480
1712241000000|2024-04-04 14:30:00|4849.7|4843.7|4851.4|4845.4|4853.1|4847.1|4847.4|4841.4|617
1712241300000|2024-04-04 14:35:00|4851|4845|4848.4|4842.4|4852.4|4846.4|4848.1|4842.1|482
1712241600000|2024-04-04 14:40:00|4848.1|4842.1|4842.1|4836.1|4849.4|4843.4|4841.4|4835.4|731
1712241900000|2024-04-04 14:45:00|4842.6|4836.6|4845.1|4839.1|4848.1|4842.1|4839.4|4833.4|474
1712242200000|2024-04-04 14:50:00|4844.1|4838.1|4841.4|4835.4|4852.1|4846.1|4838.1|4832.1|605
1712242500000|2024-04-04 14:55:00|4841.7|4835.7|4840.4|4834.4|4843.7|4837.7|4840.1|4834.1|272
1712242800000|2024-04-04 15:00:00|4840.9|4834.9|4830.7|4824.7|4841.4|4835.4|4830.1|4824.1|688
1712243100000|2024-04-04 15:05:00|4831.4|4825.4|4838.1|4832.1|4841.4|4835.4|4830.4|4824.4|433
1712243400000|2024-04-04 15:10:00|4837.9|4831.9|4837.7|4831.7|4839.1|4833.1|4833.4|4827.4|294
1712243700000|2024-04-04 15:15:00|4838.1|4832.1|4833.4|4827.4|4838.7|4832.7|4833.1|4827.1|437
1712244000000|2024-04-04 15:20:00|4833.1|4827.1|4832.4|4826.4|4836.7|4830.7|4832.4|4826.4|429
1712244300000|2024-04-04 15:25:00|4831.1|4825.1|4824.2|4818.2|4831.1|4825.1|4820.7|4814.7|815
1712244600000|2024-04-04 15:30:00|4824.7|4818.7|4831.2|4825.2|4836.7|4830.7|4824.4|4818.4|487
1712244900000|2024-04-04 15:35:00|4831.6|4825.6|4829.4|4823.4|4831.6|4825.6|4826.4|4820.4|364
1712245200000|2024-04-04 15:40:00|4829.7|4823.7|4827.7|4821.7|4830.7|4824.7|4822.4|4816.4|528
1712245500000|2024-04-04 15:45:00|4827.4|4821.4|4825.4|4819.4|4832.7|4826.7|4825.4|4819.4|367
1712245800000|2024-04-04 15:50:00|4824.4|4818.4|4824.8|4818.8|4826.8|4820.8|4823.1|4817.1|552
1712246100000|2024-04-04 15:55:00|4824.4|4818.4|4825.8|4819.8|4827.3|4821.3|4822.1|4816.1|513
1712246400000|2024-04-04 16:00:00|4825.4|4819.4|4831.1|4825.1|4831.1|4825.1|4825.4|4819.4|559
1712246700000|2024-04-04 16:05:00|4831.4|4825.4|4825.7|4819.7|4831.4|4825.4|4825.4|4819.4|469
1712247000000|2024-04-04 16:10:00|4825.4|4819.4|4827.7|4821.7|4829.4|4823.4|4825.4|4819.4|408
1712247300000|2024-04-04 16:15:00|4828|4822|4825.2|4819.2|4828|4822|4824.4|4818.4|224
1712247600000|2024-04-04 16:20:00|4825.4|4819.4|4826|4820|4828.1|4822.1|4824.4|4818.4|334
1712247900000|2024-04-04 16:25:00|4825|4819|4826|4820|4826|4820|4824.4|4818.4|333
1712248200000|2024-04-04 16:30:00|4826.2|4820.2|4825.7|4819.7|4828|4822|4824.7|4818.7|396
1712248500000|2024-04-04 16:35:00|4826|4820|4832.4|4826.4|4836.4|4830.4|4826|4820|722
1712248800000|2024-04-04 16:40:00|4832.2|4826.2|4830.2|4824.2|4832.2|4826.2|4830.1|4824.1|275
1712249100000|2024-04-04 16:45:00|4830.6|4824.6|4829.4|4823.4|4831.4|4825.4|4827.7|4821.7|311
1712249400000|2024-04-04 16:50:00|4829.2|4823.2|4824.7|4818.7|4829.7|4823.7|4824.4|4818.4|662
1712249700000|2024-04-04 16:55:00|4825.1|4819.1|4824.4|4818.4|4827.9|4821.9|4823.4|4817.4|2182
1712250000000|2024-04-04 17:00:00|4825.7|4819.7|4840.8|4834.8|4842.6|4836.6|4824.1|4818.1|672
1712250300000|2024-04-04 17:05:00|4840.4|4834.4|4836.9|4830.9|4846.1|4840.1|4836.1|4830.1|1864
1712250600000|2024-04-04 17:10:00|4836.6|4830.6|4841|4835|4843.8|4837.8|4835.1|4829.1|590
1712250900000|2024-04-04 17:15:00|4840.5|4834.5|4839.2|4833.2|4842.3|4836.3|4835|4829|323
1712251200000|2024-04-04 17:20:00|4839.5|4833.5|4840|4834|4844.7|4838.7|4838.5|4832.5|392
1712251500000|2024-04-04 17:25:00|4840.2|4834.2|4841.5|4835.5|4843.2|4837.2|4833.2|4827.2|370
1712251800000|2024-04-04 17:30:00|4837.7|4831.7|4835.9|4829.9|4843|4837|4835|4829|563
1712252100000|2024-04-04 17:35:00|4836.2|4830.2|4836.8|4830.8|4837.5|4831.5|4834.5|4828.5|241
1712252400000|2024-04-04 17:40:00|4837.3|4831.3|4840.6|4834.6|4841.6|4835.6|4834.5|4828.5|250
1712252700000|2024-04-04 17:45:00|4840.9|4834.9|4843.7|4837.7|4846.9|4840.9|4840.6|4834.6|692
1712253000000|2024-04-04 17:50:00|4843.6|4837.6|4845.4|4839.4|4845.4|4839.4|4841.2|4835.2|290
1712253300000|2024-04-04 17:55:00|4845.2|4839.2|4853.4|4847.4|4856.2|4850.2|4845.2|4839.2|782
1712253600000|2024-04-04 18:00:00|4853.2|4847.2|4847.6|4841.6|4854.1|4848.1|4845.6|4839.6|735
1712253900000|2024-04-04 18:05:00|4847.9|4841.9|4848.7|4842.7|4852.6|4846.6|4844.6|4838.6|1255
1712254200000|2024-04-04 18:10:00|4848.9|4842.9|4851.3|4845.3|4854.2|4848.2|4847.9|4841.9|1384
1712254500000|2024-04-04 18:15:00|4851.6|4845.6|4861.1|4855.1|4862.9|4856.9|4848.9|4842.9|1055
1712275200000|2024-04-05 00:00:00|4861.5|4855.5|4863|4857|4869|4863|4854.1|4848.1|362
1712275500000|2024-04-05 00:05:00|4862.5|4856.5|4864|4858|4866.1|4860.1|4859|4853|120
1712275800000|2024-04-05 00:10:00|4863|4857|4864|4858|4865.5|4859.5|4862.5|4856.5|25
1712276100000|2024-04-05 00:15:00|4864.3|4858.3|4863|4857|4868.6|4862.6|4863|4857|52
1712276400000|2024-04-05 00:20:00|4863.1|4857.1|4858|4852|4863.1|4857.1|4856.5|4850.5|67
1712276700000|2024-04-05 00:25:00|4857|4851|4857|4851|4858.5|4852.5|4856.7|4850.7|10
1712277000000|2024-04-05 00:30:00|4857.3|4851.3|4858|4852|4859|4853|4857|4851|23
1712277300000|2024-04-05 00:35:00|4857.7|4851.7|4855.5|4849.5|4858|4852|4853.2|4847.2|42
1712277600000|2024-04-05 00:40:00|4855.2|4849.2|4853.5|4847.5|4856|4850|4853.2|4847.2|24
1712277900000|2024-04-05 00:45:00|4853|4847|4861|4855|4861|4855|4851.8|4845.8|86
1712278200000|2024-04-05 00:50:00|4861.3|4855.3|4855|4849|4861.3|4855.3|4855|4849|26
1712278500000|2024-04-05 00:55:00|4854.8|4848.8|4853.5|4847.5|4856|4850|4853.5|4847.5|19
1712278800000|2024-04-05 01:00:00|4851.7|4845.7|4853.7|4847.7|4854.7|4848.7|4851.7|4845.7|40
1712279100000|2024-04-05 01:05:00|4854.5|4848.5|4853.7|4847.7|4854.7|4848.7|4853.2|4847.2|15
1712279400000|2024-04-05 01:10:00|4853.5|4847.5|4853.5|4847.5|4854.5|4848.5|4852.2|4846.2|49
1712279700000|2024-04-05 01:15:00|4853|4847|4853.5|4847.5|4854.5|4848.5|4851.2|4845.2|77
1712280000000|2024-04-05 01:20:00|4852.7|4846.7|4856.7|4850.7|4856.7|4850.7|4851.5|4845.5|32
1712280300000|2024-04-05 01:25:00|4856|4850|4854.4|4848.4|4858.4|4852.4|4853.9|4847.9|81
1712280600000|2024-04-05 01:30:00|4854|4848|4849|4843|4855.4|4849.4|4847.9|4841.9|32
1712280900000|2024-04-05 01:35:00|4848.7|4842.7|4849.7|4843.7|4849.9|4843.9|4847.9|4841.9|17
1712281200000|2024-04-05 01:40:00|4850.1|4844.1|4853.4|4847.4|4856.1|4850.1|4849.9|4843.9|16
1712281500000|2024-04-05 01:45:00|4853.2|4847.2|4849.7|4843.7|4853.7|4847.7|4849.7|4843.7|6
1712281800000|2024-04-05 01:50:00|4849.4|4843.4|4850|4844|4851.2|4845.2|4849.4|4843.4|7
1712282100000|2024-04-05 01:55:00|4850.2|4844.2|4851|4845|4851.2|4845.2|4850|4844|1
1712282400000|2024-04-05 02:00:00|4850.7|4844.7|4852|4846|4852.2|4846.2|4850.2|4844.2|8
1712282700000|2024-04-05 02:05:00|4854|4848|4853.7|4847.7|4854|4848|4853|4847|8
1712283000000|2024-04-05 02:10:00|4854|4848|4853.9|4847.9|4854.2|4848.2|4853|4847|4
1712283300000|2024-04-05 02:15:00|4853.7|4847.7|4853.4|4847.4|4854|4848|4852.9|4846.9|2
1712283600000|2024-04-05 02:20:00|4853.9|4847.9|4853.7|4847.7|4853.9|4847.9|4852.9|4846.9|5
1712283900000|2024-04-05 02:25:00|4853.4|4847.4|4853.7|4847.7|4855|4849|4853.2|4847.2|5
1712284200000|2024-04-05 02:30:00|4853.5|4847.5|4853|4847|4853.9|4847.9|4852.5|4846.5|9
1712284500000|2024-04-05 02:35:00|4852.7|4846.7|4850|4844|4852.7|4846.7|4850|4844|4
1712284800000|2024-04-05 02:40:00|4850.2|4844.2|4853.1|4847.1|4853.2|4847.2|4850.2|4844.2|15
1712285100000|2024-04-05 02:45:00|4852.4|4846.4|4853.4|4847.4|4854.1|4848.1|4852.4|4846.4|4
1712285400000|2024-04-05 02:50:00|4852.7|4846.7|4852.1|4846.1|4853.1|4847.1|4851.6|4845.6|2
1712285700000|2024-04-05 02:55:00|4851.9|4845.9|4853.1|4847.1|4853.7|4847.7|4851.6|4845.6|5
1712286000000|2024-04-05 03:00:00|4853.7|4847.7|4851.7|4845.7|4853.9|4847.9|4851.7|4845.7|10
1712286300000|2024-04-05 03:05:00|4851.4|4845.4|4851.4|4845.4|4852.4|4846.4|4851.1|4845.1|2
1712286600000|2024-04-05 03:10:00|4851.1|4845.1|4851.7|4845.7|4853.7|4847.7|4850.9|4844.9|9
1712286900000|2024-04-05 03:15:00|4851.9|4845.9|4854.4|4848.4|4855.4|4849.4|4851.7|4845.7|10
1712287200000|2024-04-05 03:20:00|4854.8|4848.8|4852.9|4846.9|4855.1|4849.1|4852.9|4846.9|4
1712287500000|2024-04-05 03:25:00|4851.8|4845.8|4854.8|4848.8|4854.8|4848.8|4851.4|4845.4|6
1712287800000|2024-04-05 03:30:00|4854.4|4848.4|4854.4|4848.4|4855.9|4849.9|4853.8|4847.8|4
1712288100000|2024-04-05 03:35:00|4854.8|4848.8|4853.8|4847.8|4855.3|4849.3|4853.3|4847.3|2
1712288400000|2024-04-05 03:40:00|4853.4|4847.4|4854.9|4848.9|4854.9|4848.9|4853.4|4847.4|2
1712288700000|2024-04-05 03:45:00|4854.6|4848.6|4853.8|4847.8|4854.9|4848.9|4853.4|4847.4|5
1712289000000|2024-04-05 03:50:00|4853.4|4847.4|4851.4|4845.4|4854.4|4848.4|4851.1|4845.1|160
1712289300000|2024-04-05 03:55:00|4851.6|4845.6|4856.8|4850.8|4856.8|4850.8|4851.4|4845.4|42
1712289600000|2024-04-05 04:00:00|4856.1|4850.1|4854.1|4848.1|4856.6|4850.6|4853.6|4847.6|9
1712289900000|2024-04-05 04:05:00|4853.4|4847.4|4854.1|4848.1|4854.1|4848.1|4853.4|4847.4|5
1712290200000|2024-04-05 04:10:00|4851.8|4845.8|4851.4|4845.4|4852.6|4846.6|4850.9|4844.9|32
1712290500000|2024-04-05 04:15:00|4851.6|4845.6|4854.4|4848.4|4854.4|4848.4|4851.1|4845.1|8
1712290800000|2024-04-05 04:20:00|4853.9|4847.9|4852.1|4846.1|4854.4|4848.4|4851.8|4845.8|5
1712291100000|2024-04-05 04:25:00|4852.6|4846.6|4853.8|4847.8|4854.6|4848.6|4852.3|4846.3|5
1712291400000|2024-04-05 04:30:00|4854.1|4848.1|4848.8|4842.8|4855.1|4849.1|4848.3|4842.3|11
1712291700000|2024-04-05 04:35:00|4848.3|4842.3|4850.8|4844.8|4851.1|4845.1|4848.3|4842.3|3
1712292000000|2024-04-05 04:40:00|4850.3|4844.3|4848.8|4842.8|4851.1|4845.1|4848.6|4842.6|2
1712292300000|2024-04-05 04:45:00|4849.1|4843.1|4850.8|4844.8|4851.8|4845.8|4848.6|4842.6|5
1712292600000|2024-04-05 04:50:00|4851.1|4845.1|4850.8|4844.8|4851.8|4845.8|4849.8|4843.8|4
1712292900000|2024-04-05 04:55:00|4851.1|4845.1|4850.8|4844.8|4851.1|4845.1|4850.3|4844.3|0
1712293200000|2024-04-05 05:00:00|4850.5|4844.5|4849.6|4843.6|4851.1|4845.1|4849.6|4843.6|6
1712293500000|2024-04-05 05:05:00|4850.1|4844.1|4848.3|4842.3|4851.1|4845.1|4848.3|4842.3|10
1712293800000|2024-04-05 05:10:00|4848.8|4842.8|4850.1|4844.1|4852.8|4846.8|4848.8|4842.8|15
1712294100000|2024-04-05 05:15:00|4851.5|4845.5|4851.1|4845.1|4851.5|4845.5|4849.1|4843.1|1
1712294400000|2024-04-05 05:20:00|4850.3|4844.3|4851.3|4845.3|4852|4846|4849.8|4843.8|1
1712294700000|2024-04-05 05:25:00|4851.6|4845.6|4851.6|4845.6|4851.6|4845.6|4849.6|4843.6|4
1712295000000|2024-04-05 05:30:00|4851.3|4845.3|4851.7|4845.7|4851.7|4845.7|4851.3|4845.3|31
1712295300000|2024-04-05 05:35:00|4853.7|4847.7|4853.5|4847.5|4854.7|4848.7|4853.2|4847.2|20
1712295600000|2024-04-05 05:40:00|4853.7|4847.7|4852.7|4846.7|4853.7|4847.7|4851.8|4845.8|3
1712295900000|2024-04-05 05:45:00|4853|4847|4852.7|4846.7|4854.7|4848.7|4852.2|4846.2|6
1712296200000|2024-04-05 05:50:00|4853|4847|4854.7|4848.7|4855.2|4849.2|4852.8|4846.8|17
1712296500000|2024-04-05 05:55:00|4854.2|4848.2|4855.7|4849.7|4856.2|4850.2|4853.8|4847.8|9
1712296800000|2024-04-05 06:00:00|4855.3|4849.3|4855.2|4849.2|4856.5|4850.5|4854.7|4848.7|15
1712297100000|2024-04-05 06:05:00|4855.5|4849.5|4855|4849|4856.7|4850.7|4853.3|4847.3|10
1712297400000|2024-04-05 06:10:00|4854.7|4848.7|4855|4849|4855|4849|4854.7|4848.7|10
1712297700000|2024-04-05 06:15:00|4854.4|4848.4|4852.5|4846.5|4855|4849|4851.9|4845.9|76
1712298000000|2024-04-05 06:20:00|4852.7|4846.7|4852.7|4846.7|4853.7|4847.7|4852.2|4846.2|9
1712298300000|2024-04-05 06:25:00|4853|4847|4852.7|4846.7|4854.7|4848.7|4852.5|4846.5|7
1712298600000|2024-04-05 06:30:00|4852.5|4846.5|4853.5|4847.5|4854|4848|4852.2|4846.2|15
1712298900000|2024-04-05 06:35:00|4853.7|4847.7|4853.5|4847.5|4854.5|4848.5|4852.7|4846.7|6
1712299200000|2024-04-05 06:40:00|4853.2|4847.2|4855.2|4849.2|4855.5|4849.5|4852.7|4846.7|15
1712299500000|2024-04-05 06:45:00|4855.5|4849.5|4858.4|4852.4|4858.4|4852.4|4854.2|4848.2|16
1712299800000|2024-04-05 06:50:00|4858.2|4852.2|4860.2|4854.2|4860.7|4854.7|4857.7|4851.7|17
1712300100000|2024-04-05 06:55:00|4860.5|4854.5|4857.4|4851.4|4860.5|4854.5|4856.9|4850.9|16
1712300400000|2024-04-05 07:00:00|4857.2|4851.2|4851.9|4845.9|4857.4|4851.4|4851.4|4845.4|73
1712300700000|2024-04-05 07:05:00|4852.1|4846.1|4856.7|4850.7|4857.7|4851.7|4851.9|4845.9|23
1712301000000|2024-04-05 07:10:00|4855.9|4849.9|4856.5|4850.5|4857.7|4851.7|4855.2|4849.2|5
1712301300000|2024-04-05 07:15:00|4855.9|4849.9|4856.7|4850.7|4856.7|4850.7|4853.4|4847.4|10
1712301600000|2024-04-05 07:20:00|4856.2|4850.2|4856.7|4850.7|4856.7|4850.7|4855.2|4849.2|4
1712301900000|2024-04-05 07:25:00|4856.9|4850.9|4857.7|4851.7|4859|4853|4855.7|4849.7|16
1712302200000|2024-04-05 07:30:00|4857.2|4851.2|4850.9|4844.9|4857.2|4851.2|4848.9|4842.9|61
1712302500000|2024-04-05 07:35:00|4850.7|4844.7|4850.9|4844.9|4851.4|4845.4|4849.2|4843.2|9
1712302800000|2024-04-05 07:40:00|4850.5|4844.5|4853.9|4847.9|4855.1|4849.1|4849.9|4843.9|17
1712303100000|2024-04-05 07:45:00|4854.1|4848.1|4854.9|4848.9|4855.2|4849.2|4853.2|4847.2|1
1712303400000|2024-04-05 07:50:00|4854.6|4848.6|4853.2|4847.2|4854.6|4848.6|4852.9|4846.9|8
1712303700000|2024-04-05 07:55:00|4853.4|4847.4|4849.4|4843.4|4853.4|4847.4|4848.4|4842.4|10
1712304000000|2024-04-05 08:00:00|4848.4|4842.4|4847.1|4841.1|4848.9|4842.9|4847.1|4841.1|40
1712304300000|2024-04-05 08:05:00|4847.2|4841.2|4845.7|4839.7|4848.1|4842.1|4844.4|4838.4|19
1712304600000|2024-04-05 08:10:00|4845.4|4839.4|4845.9|4839.9|4846.4|4840.4|4844.9|4838.9|6
1712304900000|2024-04-05 08:15:00|4844.9|4838.9|4844.4|4838.4|4846.7|4840.7|4844.4|4838.4|68
1712305200000|2024-04-05 08:20:00|4844.9|4838.9|4846.4|4840.4|4846.4|4840.4|4844.9|4838.9|7
1712305500000|2024-04-05 08:25:00|4845.8|4839.8|4845.8|4839.8|4846.4|4840.4|4844.9|4838.9|18
1712305800000|2024-04-05 08:30:00|4845.9|4839.9|4846.4|4840.4|4847.9|4841.9|4845.4|4839.4|15
1712306100000|2024-04-05 08:35:00|4846.9|4840.9|4848.4|4842.4|4849.4|4843.4|4846.9|4840.9|21
1712306400000|2024-04-05 08:40:00|4847.8|4841.8|4846.9|4840.9|4850.3|4844.3|4845.9|4839.9|35
1712306700000|2024-04-05 08:45:00|4847.9|4841.9|4848.3|4842.3|4849.8|4843.8|4846.3|4840.3|22
1712307000000|2024-04-05 08:50:00|4847.9|4841.9|4845.6|4839.6|4848.8|4842.8|4844.4|4838.4|20
1712307300000|2024-04-05 08:55:00|4844.8|4838.8|4846.9|4840.9|4848.8|4842.8|4844.8|4838.8|12
1712307600000|2024-04-05 09:00:00|4847.3|4841.3|4839.1|4833.1|4850.9|4844.9|4836.5|4830.5|55
1712307900000|2024-04-05 09:05:00|4838.8|4832.8|4844|4838|4845.5|4839.5|4838.6|4832.6|22
1712308200000|2024-04-05 09:10:00|4845|4839|4844.8|4838.8|4846.5|4840.5|4844.5|4838.5|18
1712308500000|2024-04-05 09:15:00|4844.5|4838.5|4844|4838|4846.5|4840.5|4843.5|4837.5|15
1712308800000|2024-04-05 09:20:00|4843.8|4837.8|4845.6|4839.6|4847.1|4841.1|4843.5|4837.5|473
1712309100000|2024-04-05 09:25:00|4846|4840|4841|4835|4846.6|4840.6|4841|4835|13
1712309400000|2024-04-05 09:30:00|4840.1|4834.1|4842.6|4836.6|4843.1|4837.1|4840.1|4834.1|15
1712309700000|2024-04-05 09:35:00|4843.1|4837.1|4844.3|4838.3|4844.3|4838.3|4842.1|4836.1|19
1712310000000|2024-04-05 09:40:00|4845.3|4839.3|4849.7|4843.7|4851.1|4845.1|4845.1|4839.1|30
1712310300000|2024-04-05 09:45:00|4850.2|4844.2|4852|4846|4852.7|4846.7|4849|4843|14
1712310600000|2024-04-05 09:50:00|4852.2|4846.2|4853.2|4847.2|4853.7|4847.7|4851.5|4845.5|16
1712310900000|2024-04-05 09:55:00|4853.7|4847.7|4855.3|4849.3|4857.3|4851.3|4853.2|4847.2|22
1712311200000|2024-04-05 10:00:00|4855.2|4849.2|4860.3|4854.3|4861.8|4855.8|4855.2|4849.2|102
1712311500000|2024-04-05 10:05:00|4861.3|4855.3|4857.7|4851.7|4862.3|4856.3|4857.7|4851.7|37
1712311800000|2024-04-05 10:10:00|4858.3|4852.3|4857.3|4851.3|4858.3|4852.3|4856.8|4850.8|13
1712312100000|2024-04-05 10:15:00|4857.7|4851.7|4861|4855|4861.8|4855.8|4857.3|4851.3|43
1712312400000|2024-04-05 10:20:00|4860.7|4854.7|4861.3|4855.3|4862|4856|4858.8|4852.8|10
1712312700000|2024-04-05 10:25:00|4861.4|4855.4|4863.9|4857.9|4863.9|4857.9|4861.2|4855.2|9
1712313000000|2024-04-05 10:30:00|4864.4|4858.4|4862.2|4856.2|4867|4861|4862|4856|22
1712313300000|2024-04-05 10:35:00|4862.4|4856.4|4863.4|4857.4|4863.7|4857.7|4861.2|4855.2|14
1712313600000|2024-04-05 10:40:00|4863.5|4857.5|4865.4|4859.4|4866.4|4860.4|4862.9|4856.9|9
1712313900000|2024-04-05 10:45:00|4865.2|4859.2|4871.7|4865.7|4872.4|4866.4|4864.9|4858.9|38
1712314200000|2024-04-05 10:50:00|4871.4|4865.4|4872.2|4866.2|4872.5|4866.5|4867.7|4861.7|23
1712314500000|2024-04-05 10:55:00|4872.4|4866.4|4876.4|4870.4|4877.4|4871.4|4871.9|4865.9|32
1712314800000|2024-04-05 11:00:00|4876.7|4870.7|4879.2|4873.2|4879.2|4873.2|4874.9|4868.9|176
1712315100000|2024-04-05 11:05:00|4878.4|4872.4|4872.2|4866.2|4878.4|4872.4|4871.4|4865.4|33
1712315400000|2024-04-05 11:10:00|4871.9|4865.9|4871.7|4865.7|4873.2|4867.2|4870|4864|28
1712315700000|2024-04-05 11:15:00|4871.4|4865.4|4877.4|4871.4|4880.4|4874.4|4871.4|4865.4|1517
1712316000000|2024-04-05 11:20:00|4877.2|4871.2|4878|4872|4879.4|4873.4|4874.4|4868.4|28
1712316300000|2024-04-05 11:25:00|4877.9|4871.9|4877.4|4871.4|4878.4|4872.4|4875.4|4869.4|47
1712316600000|2024-04-05 11:30:00|4878.2|4872.2|4886.4|4880.4|4886.7|4880.7|4876.4|4870.4|84
1712316900000|2024-04-05 11:35:00|4886.7|4880.7|4879.9|4873.9|4887.2|4881.2|4878.2|4872.2|207
1712317200000|2024-04-05 11:40:00|4879.4|4873.4|4880.4|4874.4|4881.4|4875.4|4877.2|4871.2|49
1712317500000|2024-04-05 11:45:00|4880.2|4874.2|4876.4|4870.4|4880.6|4874.6|4875.7|4869.7|117
1712317800000|2024-04-05 11:50:00|4876.5|4870.5|4873.4|4867.4|4879.4|4873.4|4868.9|4862.9|141
1712318100000|2024-04-05 11:55:00|4873.7|4867.7|4877.1|4871.1|4877.1|4871.1|4871.4|4865.4|112
1712318400000|2024-04-05 12:00:00|4877.2|4871.2|4875.9|4869.9|4879.6|4873.6|4875.1|4869.1|31
1712318700000|2024-04-05 12:05:00|4876.1|4870.1|4875.7|4869.7|4876.1|4870.1|4872.6|4866.6|44
1712319000000|2024-04-05 12:10:00|4875.4|4869.4|4869.7|4863.7|4876.4|4870.4|4869.7|4863.7|43
1712319300000|2024-04-05 12:15:00|4869.4|4863.4|4869.9|4863.9|4872.9|4866.9|4868.1|4862.1|91
1712319600000|2024-04-05 12:20:00|4870.1|4864.1|4868.7|4862.7|4872.2|4866.2|4868.1|4862.1|56
1712319900000|2024-04-05 12:25:00|4868.4|4862.4|4867.1|4861.1|4876.4|4870.4|4867.1|4861.1|324
1712320200000|2024-04-05 12:30:00|4866.7|4860.7|4861|4855|4866.7|4860.7|4852.5|4846.5|185
1712320500000|2024-04-05 12:35:00|4861.7|4855.7|4864.2|4858.2|4864.2|4858.2|4859.5|4853.5|37
1712320800000|2024-04-05 12:40:00|4862.4|4856.4|4858.7|4852.7|4862.5|4856.5|4855|4849|147
1712323800000|2024-04-05 13:30:00|4856.9|4850.9|4876.9|4870.9|4890.6|4884.6|4856.9|4850.9|1268
1712324100000|2024-04-05 13:35:00|4874.9|4868.9|4880.1|4874.1|4886.6|4880.6|4865.7|4859.7|1060
1712324400000|2024-04-05 13:40:00|4879.9|4873.9|4869.9|4863.9|4881.9|4875.9|4864.6|4858.6|461
1712324700000|2024-04-05 13:45:00|4869.1|4863.1|4865.6|4859.6|4873.4|4867.4|4863.3|4857.3|398
1712325000000|2024-04-05 13:50:00|4865.9|4859.9|4875.9|4869.9|4881.8|4875.8|4863.6|4857.6|574
1712325300000|2024-04-05 13:55:00|4875.6|4869.6|4864.9|4858.9|4881.9|4875.9|4862.6|4856.6|392
1712325600000|2024-04-05 14:00:00|4865.4|4859.4|4863.1|4857.1|4874.9|4868.9|4861.1|4855.1|502
1712325900000|2024-04-05 14:05:00|4862.8|4856.8|4859|4853|4862.9|4856.9|4854|4848|630
1712326200000|2024-04-05 14:10:00|4859.1|4853.1|4863.6|4857.6|4864.5|4858.5|4855.1|4849.1|170
1712326500000|2024-04-05 14:15:00|4863.3|4857.3|4861.1|4855.1|4865.3|4859.3|4855.1|4849.1|315
1712326800000|2024-04-05 14:20:00|4861.6|4855.6|4875.5|4869.5|4876.5|4870.5|4861.6|4855.6|314
1712327100000|2024-04-05 14:25:00|4875.3|4869.3|4880.3|4874.3|4885|4879|4875.3|4869.3|353
1712327400000|2024-04-05 14:30:00|4880.5|4874.5|4891|4885|4896|4890|4879|4873|657
1712327700000|2024-04-05 14:35:00|4890.5|4884.5|4899.5|4893.5|4904.5|4898.5|4890.5|4884.5|957
1712328000000|2024-04-05 14:40:00|4899|4893|4892.8|4886.8|4900.5|4894.5|4891|4885|375
1712328300000|2024-04-05 14:45:00|4892.6|4886.6|4899.2|4893.2|4900|4894|4891.5|4885.5|384
1712328600000|2024-04-05 14:50:00|4899|4893|4895.7|4889.7|4899.2|4893.2|4891|4885|282
1712328900000|2024-04-05 14:55:00|4895.2|4889.2|4899.7|4893.7|4900|4894|4891.2|4885.2|321
1712329200000|2024-04-05 15:00:00|4900|4894|4908.5|4902.5|4914.3|4908.3|4899.7|4893.7|1010
1712329500000|2024-04-05 15:05:00|4908.7|4902.7|4907.3|4901.3|4912|4906|4905.1|4899.1|1234
1712329800000|2024-04-05 15:10:00|4908.3|4902.3|4899.3|4893.3|4908.8|4902.8|4897.6|4891.6|468
1712330100000|2024-04-05 15:15:00|4899.8|4893.8|4888.5|4882.5|4905.8|4899.8|4887.6|4881.6|401
1712330400000|2024-04-05 15:20:00|4887.6|4881.6|4897.6|4891.6|4898.1|4892.1|4887.6|4881.6|260
1712330700000|2024-04-05 15:25:00|4897.3|4891.3|4892.1|4886.1|4897.6|4891.6|4891.6|4885.6|237
1712331000000|2024-04-05 15:30:00|4891.8|4885.8|4887.8|4881.8|4892|4886|4884|4878|822
1712331300000|2024-04-05 15:35:00|4887.5|4881.5|4894|4888|4894|4888|4884.8|4878.8|583
1712331600000|2024-04-05 15:40:00|4894.3|4888.3|4883.8|4877.8|4894.8|4888.8|4883.3|4877.3|596
1712331900000|2024-04-05 15:45:00|4884|4878|4892|4886|4896.3|4890.3|4884|4878|357
1712332200000|2024-04-05 15:50:00|4892.5|4886.5|4889.1|4883.1|4894|4888|4888.6|4882.6|206
1712332500000|2024-04-05 15:55:00|4889|4883|4896.6|4890.6|4899|4893|4889|4883|360
1712332800000|2024-04-05 16:00:00|4896.1|4890.1|4894.5|4888.5|4901|4895|4890.6|4884.6|372
1712333100000|2024-04-05 16:05:00|4894.3|4888.3|4896.6|4890.6|4897.1|4891.1|4890|4884|427
1712333400000|2024-04-05 16:10:00|4897|4891|4905.5|4899.5|4907.2|4901.2|4896.1|4890.1|511
1712333700000|2024-04-05 16:15:00|4905.7|4899.7|4918.3|4912.3|4927.2|4921.2|4905|4899|620
1712334000000|2024-04-05 16:20:00|4918.5|4912.5|4924.7|4918.7|4927|4921|4915.8|4909.8|446
1712334300000|2024-04-05 16:25:00|4926|4920|4915.7|4909.7|4926.2|4920.2|4914.5|4908.5|460
1712334600000|2024-04-05 16:30:00|4916.7|4910.7|4921|4915|4921|4915|4912.7|4906.7|549
1712334900000|2024-04-05 16:35:00|4921.3|4915.3|4930.7|4924.7|4934|4928|4921.3|4915.3|1845
1712335200000|2024-04-05 16:40:00|4931.2|4925.2|4931.8|4925.8|4937.5|4931.5|4925|4919|1145
1712335500000|2024-04-05 16:45:00|4932.2|4926.2|4928.7|4922.7|4935.7|4929.7|4925|4919|572
1712335800000|2024-04-05 16:50:00|4928.4|4922.4|4940.2|4934.2|4943.5|4937.5|4927.7|4921.7|866
1712336100000|2024-04-05 16:55:00|4940.4|4934.4|4947.5|4941.5|4951.7|4945.7|4937.7|4931.7|987
1712336400000|2024-04-05 17:00:00|4947.7|4941.7|4936.2|4930.2|4948.7|4942.7|4935|4929|564
1712336700000|2024-04-05 17:05:00|4936|4930|4928.7|4922.7|4937|4931|4927.7|4921.7|428
1712337000000|2024-04-05 17:10:00|4928.2|4922.2|4930|4924|4934.7|4928.7|4928|4922|456
1712337300000|2024-04-05 17:15:00|4929.7|4923.7|4929.4|4923.4|4930.2|4924.2|4924.7|4918.7|365
1712337600000|2024-04-05 17:20:00|4928.9|4922.9|4921.4|4915.4|4929.4|4923.4|4916.7|4910.7|498
1712337900000|2024-04-05 17:25:00|4921.2|4915.2|4928.1|4922.1|4929.7|4923.7|4916.4|4910.4|847
1712338200000|2024-04-05 17:30:00|4927.7|4921.7|4920.6|4914.6|4931.7|4925.7|4919.1|4913.1|442
1712338500000|2024-04-05 17:35:00|4920.7|4914.7|4920.6|4914.6|4925.6|4919.6|4914.7|4908.7|554
1712338800000|2024-04-05 17:40:00|4921.1|4915.1|4923.6|4917.6|4923.8|4917.8|4916.8|4910.8|488
1712339100000|2024-04-05 17:45:00|4922.8|4916.8|4918.8|4912.8|4923.4|4917.4|4915.8|4909.8|460
1712339400000|2024-04-05 17:50:00|4918.6|4912.6|4917.6|4911.6|4919.1|4913.1|4915.3|4909.3|317
1712339700000|2024-04-05 17:55:00|4917.3|4911.3|4926.2|4920.2|4926.2|4920.2|4916.8|4910.8|503
1712340000000|2024-04-05 18:00:00|4926.4|4920.4|4926.9|4920.9|4932.8|4926.8|4925.6|4919.6|618
1712340300000|2024-04-05 18:05:00|4926.4|4920.4|4926.6|4920.6|4928.4|4922.4|4923.4|4917.4|639
1712340600000|2024-04-05 18:10:00|4926.4|4920.4|4928.4|4922.4|4928.9|4922.9|4918.1|4912.1|2570
1712340900000|2024-04-05 18:15:00|4928.1|4922.1|4945.8|4939.8|4949.5|4943.5|4927.8|4921.8|1484
1712534400000|2024-04-08 00:00:00|4946.5|4940.5|4926.3|4920.3|4949.3|4943.3|4925.9|4919.9|651
1712534700000|2024-04-08 00:05:00|4926.8|4920.8|4925.6|4919.6|4928.1|4922.1|4924.9|4918.9|261
1712535000000|2024-04-08 00:10:00|4925.8|4919.8|4925.3|4919.3|4926.6|4920.6|4925.3|4919.3|104
1712535300000|2024-04-08 00:15:00|4925|4919|4924.3|4918.3|4926.8|4920.8|4924.3|4918.3|176
1712535600000|2024-04-08 00:20:00|4924.8|4918.8|4920.3|4914.3|4925.5|4919.5|4920.3|4914.3|101
1712535900000|2024-04-08 00:25:00|4921.3|4915.3|4917.3|4911.3|4922.6|4916.6|4917.3|4911.3|98
1712536200000|2024-04-08 00:30:00|4915.8|4909.8|4911.8|4905.8|4915.8|4909.8|4910.6|4904.6|167
1712536500000|2024-04-08 00:35:00|4912.6|4906.6|4905.6|4899.6|4913.3|4907.3|4905.6|4899.6|236
1712536800000|2024-04-08 00:40:00|4905.3|4899.3|4905.8|4899.8|4906.6|4900.6|4905.3|4899.3|47
1712537100000|2024-04-08 00:45:00|4906.8|4900.8|4909.6|4903.6|4913.6|4907.6|4906.8|4900.8|127
1712537400000|2024-04-08 00:50:00|4909.3|4903.3|4906.8|4900.8|4910.6|4904.6|4905.8|4899.8|29
1712537700000|2024-04-08 00:55:00|4907.3|4901.3|4906.1|4900.1|4908.6|4902.6|4905.1|4899.1|35
1712538000000|2024-04-08 01:00:00|4905.8|4899.8|4894.8|4888.8|4905.8|4899.8|4894.3|4888.3|211
1712538300000|2024-04-08 01:05:00|4894.6|4888.6|4896.5|4890.5|4900.5|4894.5|4894.6|4888.6|81
1712538600000|2024-04-08 01:10:00|4896.1|4890.1|4901.2|4895.2|4901.8|4895.8|4894.6|4888.6|18
1712538900000|2024-04-08 01:15:00|4900.7|4894.7|4896.2|4890.2|4901.2|4895.2|4894.3|4888.3|51
1712539200000|2024-04-08 01:20:00|4896.7|4890.7|4895.2|4889.2|4897.7|4891.7|4894.3|4888.3|32
1712539500000|2024-04-08 01:25:00|4894.7|4888.7|4895.8|4889.8|4897.2|4891.2|4894.3|4888.3|29
1712539800000|2024-04-08 01:30:00|4897.2|4891.2|4896.7|4890.7|4901|4895|4895.7|4889.7|71
1712540100000|2024-04-08 01:35:00|4896.3|4890.3|4897.8|4891.8|4900.8|4894.8|4895.3|4889.3|54
1712540400000|2024-04-08 01:40:00|4897.5|4891.5|4898.2|4892.2|4899.5|4893.5|4897.5|4891.5|23
1712540700000|2024-04-08 01:45:00|4898.7|4892.7|4899.5|4893.5|4900.2|4894.2|4897.3|4891.3|17
1712541000000|2024-04-08 01:50:00|4899.2|4893.2|4901.8|4895.8|4903.7|4897.7|4898.2|4892.2|20
1712541300000|2024-04-08 01:55:00|4901.7|4895.7|4904.2|4898.2|4904.7|4898.7|4901.2|4895.2|29
1712541600000|2024-04-08 02:00:00|4903.7|4897.7|4903.8|4897.8|4906.2|4900.2|4902.7|4896.7|24
1712541900000|2024-04-08 02:05:00|4904.7|4898.7|4910.7|4904.7|4910.7|4904.7|4904.5|4898.5|24
1712542200000|2024-04-08 02:10:00|4910.2|4904.2|4910.7|4904.7|4912.7|4906.7|4909.8|4903.8|31
1712542500000|2024-04-08 02:15:00|4910.8|4904.8|4911.2|4905.2|4912.3|4906.3|4910.2|4904.2|13
1712542800000|2024-04-08 02:20:00|4910.7|4904.7|4909.2|4903.2|4912.2|4906.2|4908.8|4902.8|10
1712543100000|2024-04-08 02:25:00|4909.3|4903.3|4912.7|4906.7|4913.2|4907.2|4909.3|4903.3|21
1712543400000|2024-04-08 02:30:00|4913|4907|4909.7|4903.7|4915.9|4909.9|4909.7|4903.7|47
1712543700000|2024-04-08 02:35:00|4909.4|4903.4|4907.7|4901.7|4913.2|4907.2|4907.2|4901.2|32
1712544000000|2024-04-08 02:40:00|4907.5|4901.5|4909.7|4903.7|4909.7|4903.7|4906.7|4900.7|14
1712544300000|2024-04-08 02:45:00|4909.2|4903.2|4910.2|4904.2|4911.6|4905.6|4909.2|4903.2|3
1712544600000|2024-04-08 02:50:00|4911.7|4905.7|4912.2|4906.2|4912.2|4906.2|4908.2|4902.2|29
1712544900000|2024-04-08 02:55:00|4911.7|4905.7|4908.2|4902.2|4912.2|4906.2|4907.2|4901.2|13
1712545200000|2024-04-08 03:00:00|4908.4|4902.4|4907.2|4901.2|4909.2|4903.2|4906.7|4900.7|15
1712545500000|2024-04-08 03:05:00|4907.7|4901.7|4907.7|4901.7|4909.2|4903.2|4906.7|4900.7|10
1712545800000|2024-04-08 03:10:00|4907.2|4901.2|4907.2|4901.2|4913.2|4907.2|4907.1|4901.1|9
1712546100000|2024-04-08 03:15:00|4907.6|4901.6|4901.4|4895.4|4908.2|4902.2|4901.2|4895.2|58
1712546400000|2024-04-08 03:20:00|4901.2|4895.2|4903.2|4897.2|4903.2|4897.2|4898.7|4892.7|41
1712546700000|2024-04-08 03:25:00|4902.9|4896.9|4899.9|4893.9|4905.2|4899.2|4899.7|4893.7|16
1712547000000|2024-04-08 03:30:00|4899.7|4893.7|4901.4|4895.4|4901.4|4895.4|4899.7|4893.7|11
1712547300000|2024-04-08 03:35:00|4901.1|4895.1|4898.7|4892.7|4901.6|4895.6|4898.7|4892.7|8
1712547600000|2024-04-08 03:40:00|4899.4|4893.4|4899.2|4893.2|4899.4|4893.4|4898.4|4892.4|7
1712547900000|2024-04-08 03:45:00|4898.4|4892.4|4895.9|4889.9|4898.9|4892.9|4895.7|4889.7|16
1712548200000|2024-04-08 03:50:00|4896.4|4890.4|4897.9|4891.9|4898.2|4892.2|4896.4|4890.4|29
1712548500000|2024-04-08 03:55:00|4897.4|4891.4|4899.9|4893.9|4900.4|4894.4|4897.4|4891.4|13
1712548800000|2024-04-08 04:00:00|4900.1|4894.1|4901.7|4895.7|4901.7|4895.7|4899.6|4893.6|8
1712549100000|2024-04-08 04:05:00|4902.4|4896.4|4901.4|4895.4|4902.4|4896.4|4901.2|4895.2|19
1712549400000|2024-04-08 04:10:00|4900.6|4894.6|4901.3|4895.3|4902.8|4896.8|4900.6|4894.6|15
1712549700000|2024-04-08 04:15:00|4901.1|4895.1|4900.3|4894.3|4902.3|4896.3|4899.3|4893.3|12
1712550000000|2024-04-08 04:20:00|4900.1|4894.1|4900.3|4894.3|4900.3|4894.3|4899.8|4893.8|3
1712550300000|2024-04-08 04:25:00|4900.1|4894.1|4896.3|4890.3|4900.5|4894.5|4895.4|4889.4|14
1712550600000|2024-04-08 04:30:00|4895.8|4889.8|4896.3|4890.3|4896.8|4890.8|4894.8|4888.8|45
1712550900000|2024-04-08 04:35:00|4896.1|4890.1|4895.3|4889.3|4896.3|4890.3|4895.1|4889.1|5
1712551200000|2024-04-08 04:40:00|4895.1|4889.1|4898.8|4892.8|4898.8|4892.8|4894.8|4888.8|18
1712551500000|2024-04-08 04:45:00|4898.9|4892.9|4897.8|4891.8|4899.3|4893.3|4897.8|4891.8|16
1712551800000|2024-04-08 04:50:00|4898.3|4892.3|4898.9|4892.9|4900.9|4894.9|4897.8|4891.8|15
1712552100000|2024-04-08 04:55:00|4898.8|4892.8|4899.3|4893.3|4899.3|4893.3|4898.4|4892.4|4
1712552400000|2024-04-08 05:00:00|4898.9|4892.9|4899.6|4893.6|4899.6|4893.6|4898.4|4892.4|5
1712552700000|2024-04-08 05:05:00|4899.1|4893.1|4899.9|4893.9|4900.3|4894.3|4897.9|4891.9|16
1712553000000|2024-04-08 05:10:00|4900.3|4894.3|4898.9|4892.9|4900.3|4894.3|4898.8|4892.8|9
1712553300000|2024-04-08 05:15:00|4898.8|4892.8|4895.8|4889.8|4898.9|4892.9|4895.4|4889.4|50
1712553600000|2024-04-08 05:20:00|4895.4|4889.4|4899.3|4893.3|4899.6|4893.6|4895.4|4889.4|16
1712553900000|2024-04-08 05:25:00|4898.8|4892.8|4898.8|4892.8|4899.3|4893.3|4897.4|4891.4|9
1712554200000|2024-04-08 05:30:00|4898.9|4892.9|4894.8|4888.8|4899.3|4893.3|4894.8|4888.8|42
1712554500000|2024-04-08 05:35:00|4895.3|4889.3|4893.6|4887.6|4895.8|4889.8|4893.1|4887.1|55
1712554800000|2024-04-08 05:40:00|4893.1|4887.1|4888.3|4882.3|4893.1|4887.1|4887.5|4881.5|128
1712555100000|2024-04-08 05:45:00|4887.8|4881.8|4884.7|4878.7|4887.8|4881.8|4884.7|4878.7|39
1712555400000|2024-04-08 05:50:00|4884.3|4878.3|4878.7|4872.7|4884.3|4878.3|4877.7|4871.7|382
1712555700000|2024-04-08 05:55:00|4879|4873|4879.4|4873.4|4879.7|4873.7|4877.2|4871.2|38
1712556000000|2024-04-08 06:00:00|4879.5|4873.5|4873.3|4867.3|4880.5|4874.5|4873.3|4867.3|159
1712556300000|2024-04-08 06:05:00|4873.2|4867.2|4868.7|4862.7|4873.8|4867.8|4868.7|4862.7|106
1712556600000|2024-04-08 06:10:00|4867|4861|4866.7|4860.7|4867.3|4861.3|4864.2|4858.2|140
1712556900000|2024-04-08 06:15:00|4866.5|4860.5|4863.8|4857.8|4866.8|4860.8|4863.8|4857.8|36
1712557200000|2024-04-08 06:20:00|4862.8|4856.8|4858.5|4852.5|4862.8|4856.8|4856.9|4850.9|174
1712557500000|2024-04-08 06:25:00|4858.9|4852.9|4853.4|4847.4|4858.9|4852.9|4853|4847|64
1712557800000|2024-04-08 06:30:00|4853|4847|4852.4|4846.4|4854|4848|4846.4|4840.4|138
1712558100000|2024-04-08 06:35:00|4852.1|4846.1|4850.2|4844.2|4853.2|4847.2|4848.5|4842.5|118
1712558400000|2024-04-08 06:40:00|4850.1|4844.1|4851.9|4845.9|4856.1|4850.1|4849.6|4843.6|40
1712558700000|2024-04-08 06:45:00|4851.6|4845.6|4848.6|4842.6|4852.2|4846.2|4848.1|4842.1|39
1712559000000|2024-04-08 06:50:00|4848.4|4842.4|4853.1|4847.1|4854.1|4848.1|4848.1|4842.1|47
1712559300000|2024-04-08 06:55:00|4852.4|4846.4|4849.8|4843.8|4853.6|4847.6|4849.6|4843.6|26
1712559600000|2024-04-08 07:00:00|4848.7|4842.7|4855.2|4849.2|4856.9|4850.9|4848.1|4842.1|86
1712559900000|2024-04-08 07:05:00|4856.2|4850.2|4852.7|4846.7|4857.9|4851.9|4852.4|4846.4|110
1712560200000|2024-04-08 07:10:00|4852.9|4846.9|4854.2|4848.2|4856.2|4850.2|4852.5|4846.5|29
1712560500000|2024-04-08 07:15:00|4854.1|4848.1|4854.6|4848.6|4856.6|4850.6|4852.9|4846.9|26
1712560800000|2024-04-08 07:20:00|4853.2|4847.2|4853.1|4847.1|4853.6|4847.6|4850.6|4844.6|38
1712561100000|2024-04-08 07:25:00|4852.9|4846.9|4851.1|4845.1|4853.6|4847.6|4850.6|4844.6|14
1712561400000|2024-04-08 07:30:00|4850.9|4844.9|4852.3|4846.3|4853.3|4847.3|4850.6|4844.6|22
1712561700000|2024-04-08 07:35:00|4852.1|4846.1|4857.4|4851.4|4858.4|4852.4|4850.9|4844.9|92
1712562000000|2024-04-08 07:40:00|4857.8|4851.8|4859.6|4853.6|4861.5|4855.5|4857.4|4851.4|34
1712562300000|2024-04-08 07:45:00|4859.8|4853.8|4855.8|4849.8|4860.6|4854.6|4855.4|4849.4|108
1712562600000|2024-04-08 07:50:00|4856.1|4850.1|4855.1|4849.1|4858.6|4852.6|4854.8|4848.8|136
1712562900000|2024-04-08 07:55:00|4854.8|4848.8|4855.8|4849.8|4857.6|4851.6|4853.9|4847.9|51
1712563200000|2024-04-08 08:00:00|4856.1|4850.1|4849.1|4843.1|4856.1|4850.1|4848.3|4842.3|70
1712563500000|2024-04-08 08:05:00|4849.4|4843.4|4848.1|4842.1|4853.3|4847.3|4847.8|4841.8|72
1712563800000|2024-04-08 08:10:00|4848.3|4842.3|4850.4|4844.4|4851.9|4845.9|4847.8|4841.8|23
1712564100000|2024-04-08 08:15:00|4849.9|4843.9|4844.9|4838.9|4850.4|4844.4|4844.9|4838.9|27
1712564400000|2024-04-08 08:20:00|4845.3|4839.3|4840.3|4834.3|4847.3|4841.3|4840.3|4834.3|46
1712564700000|2024-04-08 08:25:00|4839.9|4833.9|4838.8|4832.8|4841.6|4835.6|4834.6|4828.6|112
1712565000000|2024-04-08 08:30:00|4838.5|4832.5|4838.3|4832.3|4841.3|4835.3|4837.8|4831.8|47
1712565300000|2024-04-08 08:35:00|4837.8|4831.8|4841.8|4835.8|4844.3|4838.3|4837.7|4831.7|54
1712565600000|2024-04-08 08:40:00|4842|4836|4845.8|4839.8|4847.3|4841.3|4842|4836|57
1712565900000|2024-04-08 08:45:00|4845.3|4839.3|4845.8|4839.8|4846.3|4840.3|4843.3|4837.3|26
1712566200000|2024-04-08 08:50:00|4846|4840|4844.3|4838.3|4848.3|4842.3|4843.7|4837.7|34
1712566500000|2024-04-08 08:55:00|4844.2|4838.2|4841.8|4835.8|4844.2|4838.2|4840.3|4834.3|42
1712566800000|2024-04-08 09:00:00|4841.3|4835.3|4843|4837|4844.8|4838.8|4841.3|4835.3|70
1712567100000|2024-04-08 09:05:00|4843.4|4837.4|4843.9|4837.9|4847.9|4841.9|4842.4|4836.4|74
1712567400000|2024-04-08 09:10:00|4843.7|4837.7|4843.9|4837.9|4844.4|4838.4|4842.4|4836.4|66
1712567700000|2024-04-08 09:15:00|4844|4838|4840.9|4834.9|4847.4|4841.4|4840.2|4834.2|65
1712568000000|2024-04-08 09:20:00|4840.5|4834.5|4840.9|4834.9|4842.4|4836.4|4838.7|4832.7|44
1712568300000|2024-04-08 09:25:00|4841|4835|4844.9|4838.9|4845|4839|4841|4835|23
1712568600000|2024-04-08 09:30:00|4844.4|4838.4|4847.5|4841.5|4849.4|4843.4|4842.9|4836.9|96
1712568900000|2024-04-08 09:35:00|4847|4841|4840.9|4834.9|4848|4842|4840.9|4834.9|37
1712569200000|2024-04-08 09:40:00|4841|4835|4837.9|4831.9|4842.4|4836.4|4837.9|4831.9|23
1712569500000|2024-04-08 09:45:00|4837.4|4831.4|4839.9|4833.9|4842.2|4836.2|4837.4|4831.4|73
1712569800000|2024-04-08 09:50:00|4838.2|4832.2|4836.9|4830.9|4839|4833|4835.9|4829.9|74
1712570100000|2024-04-08 09:55:00|4835.9|4829.9|4838.4|4832.4|4838.4|4832.4|4835.9|4829.9|38
1712570400000|2024-04-08 10:00:00|4838|4832|4834.4|4828.4|4838|4832|4832.4|4826.4|106
1712570700000|2024-04-08 10:05:00|4834|4828|4834.9|4828.9|4835.9|4829.9|4833|4827|44
1712571000000|2024-04-08 10:10:00|4834.7|4828.7|4838.4|4832.4|4838.4|4832.4|4834.4|4828.4|32
1712571300000|2024-04-08 10:15:00|4838.5|4832.5|4841.9|4835.9|4843|4837|4838.2|4832.2|148
1712571600000|2024-04-08 10:20:00|4841.5|4835.5|4842.9|4836.9|4844.9|4838.9|4841.5|4835.5|33
1712571900000|2024-04-08 10:25:00|4842.7|4836.7|4843.9|4837.9|4844.9|4838.9|4841.9|4835.9|46
1712572200000|2024-04-08 10:30:00|4844.3|4838.3|4842.4|4836.4|4844.4|4838.4|4842.4|4836.4|23
1712572500000|2024-04-08 10:35:00|4840.9|4834.9|4838.9|4832.9|4840.9|4834.9|4838.9|4832.9|22
1712572800000|2024-04-08 10:40:00|4839.1|4833.1|4843.1|4837.1|4845.1|4839.1|4838.9|4832.9|89
1712573100000|2024-04-08 10:45:00|4842.7|4836.7|4843.9|4837.9|4846.1|4840.1|4842.1|4836.1|83
1712573400000|2024-04-08 10:50:00|4844.9|4838.9|4844.6|4838.6|4845.4|4839.4|4841.9|4835.9|38
1712573700000|2024-04-08 10:55:00|4844.7|4838.7|4851.1|4845.1|4851.1|4845.1|4844.6|4838.6|122
1712574000000|2024-04-08 11:00:00|4851.4|4845.4|4846.9|4840.9|4851.4|4845.4|4845.1|4839.1|126
1712574300000|2024-04-08 11:05:00|4847.1|4841.1|4848.4|4842.4|4849.1|4843.1|4846.9|4840.9|10
1712574600000|2024-04-08 11:10:00|4847.9|4841.9|4854.3|4848.3|4854.3|4848.3|4847.9|4841.9|73
1712574900000|2024-04-08 11:15:00|4853.9|4847.9|4858.1|4852.1|4860|4854|4853.9|4847.9|137
1712575200000|2024-04-08 11:20:00|4858.8|4852.8|4854.6|4848.6|4859.8|4853.8|4853.3|4847.3|73
1712575500000|2024-04-08 11:25:00|4853.3|4847.3|4856.1|4850.1|4858.1|4852.1|4852.9|4846.9|447
1712575800000|2024-04-08 11:30:00|4856.8|4850.8|4854.6|4848.6|4858.8|4852.8|4852.3|4846.3|574
1712576100000|2024-04-08 11:35:00|4853.6|4847.6|4853.3|4847.3|4855.8|4849.8|4852.9|4846.9|26
1712576400000|2024-04-08 11:40:00|4852.8|4846.8|4858.6|4852.6|4859.1|4853.1|4852.8|4846.8|42
1712576700000|2024-04-08 11:45:00|4858.3|4852.3|4862|4856|4862.5|4856.5|4855.6|4849.6|191
1712577000000|2024-04-08 11:50:00|4862.3|4856.3|4857|4851|4862.5|4856.5|4857|4851|71
1712577300000|2024-04-08 11:55:00|4857.3|4851.3|4856.4|4850.4|4857.3|4851.3|4854|4848|54
1712577600000|2024-04-08 12:00:00|4855.9|4849.9|4857.5|4851.5|4858.4|4852.4|4854.9|4848.9|74
1712577900000|2024-04-08 12:05:00|4857.2|4851.2|4865.4|4859.4|4869.7|4863.7|4857.2|4851.2|240
1712578200000|2024-04-08 12:10:00|4864.7|4858.7|4863.4|4857.4|4868.4|4862.4|4862.5|4856.5|106
1712578500000|2024-04-08 12:15:00|4863.5|4857.5|4861.4|4855.4|4864.5|4858.5|4860.9|4854.9|58
1712578800000|2024-04-08 12:20:00|4861|4855|4866.5|4860.5|4866.5|4860.5|4860|4854|51
1712579100000|2024-04-08 12:25:00|4867.5|4861.5|4864.4|4858.4|4868.2|4862.2|4864.4|4858.4|45
1712579400000|2024-04-08 12:30:00|4864.5|4858.5|4870.9|4864.9|4870.9|4864.9|4863.4|4857.4|82
1712579700000|2024-04-08 12:35:00|4870.5|4864.5|4872|4866|4872.5|4866.5|4868.5|4862.5|109
1712580000000|2024-04-08 12:40:00|4872.2|4866.2|4864.5|4858.5|4872.5|4866.5|4864.5|4858.5|122
1712583000000|2024-04-08 13:30:00|4874.7|4868.7|4871.2|4865.2|4888.4|4882.4|4854.6|4848.6|2849
1712583300000|2024-04-08 13:35:00|4870.9|4864.9|4868.2|4862.2|4872.7|4866.7|4855.6|4849.6|730
1712583600000|2024-04-08 13:40:00|4867.1|4861.1|4849.4|4843.4|4870.5|4864.5|4848.7|4842.7|668
1712583900000|2024-04-08 13:45:00|4848.9|4842.9|4850.9|4844.9|4854.2|4848.2|4842.2|4836.2|905
1712584200000|2024-04-08 13:50:00|4849.7|4843.7|4845.1|4839.1|4852.6|4846.6|4842.6|4836.6|645
1712584500000|2024-04-08 13:55:00|4845.2|4839.2|4843.1|4837.1|4850.4|4844.4|4839.9|4833.9|538
1712584800000|2024-04-08 14:00:00|4842.9|4836.9|4832.4|4826.4|4843.4|4837.4|4828.1|4822.1|702
1712585100000|2024-04-08 14:05:00|4833.1|4827.1|4835.7|4829.7|4842.9|4836.9|4831.4|4825.4|968
1712585400000|2024-04-08 14:10:00|4835.9|4829.9|4839.7|4833.7|4845.5|4839.5|4835.9|4829.9|1304
1712585700000|2024-04-08 14:15:00|4838.7|4832.7|4841.2|4835.2|4845|4839|4836.7|4830.7|445
1712586000000|2024-04-08 14:20:00|4841.4|4835.4|4841.7|4835.7|4852.9|4846.9|4841.2|4835.2|305
1712586300000|2024-04-08 14:25:00|4841.9|4835.9|4838.4|4832.4|4844.2|4838.2|4834.4|4828.4|1273
1712586600000|2024-04-08 14:30:00|4838.9|4832.9|4841.9|4835.9|4842.9|4836.9|4830.9|4824.9|637
1712586900000|2024-04-08 14:35:00|4841.6|4835.6|4832|4826|4841.6|4835.6|4831|4825|500
1712587200000|2024-04-08 14:40:00|4832.6|4826.6|4830.5|4824.5|4835.6|4829.6|4830.5|4824.5|430
1712587500000|2024-04-08 14:45:00|4830.6|4824.6|4839|4833|4839|4833|4828|4822|425
1712587800000|2024-04-08 14:50:00|4838.7|4832.7|4835.6|4829.6|4840.1|4834.1|4832|4826|519
1712588100000|2024-04-08 14:55:00|4836|4830|4832.5|4826.5|4837|4831|4832|4826|351
1712588400000|2024-04-08 15:00:00|4832|4826|4834|4828|4834.5|4828.5|4830|4824|361
1712588700000|2024-04-08 15:05:00|4834.5|4828.5|4836.7|4830.7|4837.7|4831.7|4832.3|4826.3|307
1712589000000|2024-04-08 15:10:00|4836.5|4830.5|4832.5|4826.5|4839.3|4833.3|4830.3|4824.3|347
1712589300000|2024-04-08 15:15:00|4832.8|4826.8|4831.3|4825.3|4834.3|4828.3|4828.3|4822.3|278
1712589600000|2024-04-08 15:20:00|4831.7|4825.7|4835|4829|4837|4831|4830.8|4824.8|241
1712589900000|2024-04-08 15:25:00|4834.7|4828.7|4833|4827|4836.8|4830.8|4832.3|4826.3|159
1712590200000|2024-04-08 15:30:00|4834.3|4828.3|4829.7|4823.7|4835.8|4829.8|4829.3|4823.3|385
1712590500000|2024-04-08 15:35:00|4829.3|4823.3|4835.2|4829.2|4836.7|4830.7|4828.7|4822.7|345
1712590800000|2024-04-08 15:40:00|4835.3|4829.3|4830.3|4824.3|4835.3|4829.3|4828.3|4822.3|444
1712591100000|2024-04-08 15:45:00|4830|4824|4830.3|4824.3|4832.7|4826.7|4828.8|4822.8|244
1712591400000|2024-04-08 15:50:00|4830|4824|4818.3|4812.3|4831.3|4825.3|4817.3|4811.3|615
1712591700000|2024-04-08 15:55:00|4817.8|4811.8|4812.4|4806.4|4819.7|4813.7|4810|4804|750
1712592000000|2024-04-08 16:00:00|4812.7|4806.7|4822.4|4816.4|4823.2|4817.2|4811.7|4805.7|314
1712592300000|2024-04-08 16:05:00|4822.7|4816.7|4829.2|4823.2|4831|4825|4822.4|4816.4|1032
1712592600000|2024-04-08 16:10:00|4830|4824|4832|4826|4833.7|4827.7|4827.7|4821.7|289
1712592900000|2024-04-08 16:15:00|4832.2|4826.2|4830.3|4824.3|4833.3|4827.3|4828.3|4822.3|242
1712593200000|2024-04-08 16:20:00|4830.7|4824.7|4829.9|4823.9|4834.8|4828.8|4829|4823|1480
1712593500000|2024-04-08 16:25:00|4831.4|4825.4|4833.4|4827.4|4834.4|4828.4|4829.4|4823.4|349
1712593800000|2024-04-08 16:30:00|4834|4828|4836.4|4830.4|4838.4|4832.4|4832|4826|206
1712594100000|2024-04-08 16:35:00|4836|4830|4836.5|4830.5|4837.4|4831.4|4834.4|4828.4|219
1712594400000|2024-04-08 16:40:00|4836.4|4830.4|4827.7|4821.7|4836.4|4830.4|4827.4|4821.4|348
1712594700000|2024-04-08 16:45:00|4827.9|4821.9|4836.5|4830.5|4836.5|4830.5|4821.2|4815.2|335
1712595000000|2024-04-08 16:50:00|4836.4|4830.4|4832.9|4826.9|4836.4|4830.4|4829|4823|372
1712595300000|2024-04-08 16:55:00|4833.2|4827.2|4835.2|4829.2|4837.4|4831.4|4832|4826|361
1712595600000|2024-04-08 17:00:00|4834.5|4828.5|4835|4829|4836.9|4830.9|4832.5|4826.5|226
1712595900000|2024-04-08 17:05:00|4835.4|4829.4|4837.2|4831.2|4838|4832|4835|4829|265
1712596200000|2024-04-08 17:10:00|4837.1|4831.1|4834.7|4828.7|4837.1|4831.1|4832.4|4826.4|408
1712596500000|2024-04-08 17:15:00|4835.2|4829.2|4832.4|4826.4|4835.9|4829.9|4830.4|4824.4|362
1712596800000|2024-04-08 17:20:00|4831.8|4825.8|4831.6|4825.6|4832.3|4826.3|4829.4|4823.4|323
1712597100000|2024-04-08 17:25:00|4831.9|4825.9|4831.9|4825.9|4835.4|4829.4|4831.1|4825.1|291
1712597400000|2024-04-08 17:30:00|4832.3|4826.3|4833.8|4827.8|4834.1|4828.1|4831.4|4825.4|318
1712597700000|2024-04-08 17:35:00|4833.1|4827.1|4836.1|4830.1|4837.9|4831.9|4832.4|4826.4|229
1712598000000|2024-04-08 17:40:00|4836.4|4830.4|4836.1|4830.1|4838.1|4832.1|4834.1|4828.1|330
1712598300000|2024-04-08 17:45:00|4835.9|4829.9|4832.1|4826.1|4836.1|4830.1|4831.1|4825.1|571
1712598600000|2024-04-08 17:50:00|4832.4|4826.4|4828.9|4822.9|4833.1|4827.1|4827.9|4821.9|2107
1712598900000|2024-04-08 17:55:00|4828.8|4822.8|4831.1|4825.1|4831.6|4825.6|4827.1|4821.1|274
1712599200000|2024-04-08 18:00:00|4831.4|4825.4|4831.1|4825.1|4832.9|4826.9|4827.1|4821.1|326
1712599500000|2024-04-08 18:05:00|4831.4|4825.4|4831.1|4825.1|4832.1|4826.1|4827.1|4821.1|689
1712599800000|2024-04-08 18:10:00|4831.4|4825.4|4829.7|4823.7|4835.1|4829.1|4829.7|4823.7|3663
1712600100000|2024-04-08 18:15:00|4829.6|4823.6|4832.9|4826.9|4836.4|4830.4|4829.6|4823.6|2755
1712620800000|2024-04-09 00:00:00|4833.1|4827.1|4842.8|4836.8|4845|4839|4832.6|4826.6|193
1712621100000|2024-04-09 00:05:00|4843|4837|4845.8|4839.8|4849|4843|4840|4834|57
1712621400000|2024-04-09 00:10:00|4844.7|4838.7|4850.5|4844.5|4851|4845|4843.6|4837.6|44
1712621700000|2024-04-09 00:15:00|4851|4845|4846.5|4840.5|4851|4845|4845.8|4839.8|90
1712622000000|2024-04-09 00:20:00|4846|4840|4845|4839|4847.5|4841.5|4843.8|4837.8|26
1712622300000|2024-04-09 00:25:00|4844.8|4838.8|4840.8|4834.8|4846|4840|4837.3|4831.3|59
1712622600000|2024-04-09 00:30:00|4841|4835|4842.8|4836.8|4843.5|4837.5|4840.8|4834.8|7
1712622900000|2024-04-09 00:35:00|4843|4837|4840.8|4834.8|4843.5|4837.5|4840.5|4834.5|18
1712623200000|2024-04-09 00:40:00|4840.3|4834.3|4838.8|4832.8|4840.3|4834.3|4835.8|4829.8|5
1712623500000|2024-04-09 00:45:00|4837.5|4831.5|4837.5|4831.5|4837.8|4831.8|4835.7|4829.7|6
1712623800000|2024-04-09 00:50:00|4837.6|4831.6|4838.5|4832.5|4839.3|4833.3|4836.5|4830.5|1
1712624100000|2024-04-09 00:55:00|4838.3|4832.3|4842.5|4836.5|4844.3|4838.3|4837.8|4831.8|4
1712624400000|2024-04-09 01:00:00|4842|4836|4841.1|4835.1|4843.5|4837.5|4839.1|4833.1|13
1712624700000|2024-04-09 01:05:00|4841|4835|4839.1|4833.1|4842.5|4836.5|4836.6|4830.6|31
1712625000000|2024-04-09 01:10:00|4839|4833|4839|4833|4841.5|4835.5|4838.1|4832.1|18
1712625300000|2024-04-09 01:15:00|4838.5|4832.5|4835|4829|4840|4834|4833.5|4827.5|18
1712625600000|2024-04-09 01:20:00|4834.9|4828.9|4826.1|4820.1|4836.5|4830.5|4825.6|4819.6|116
1712625900000|2024-04-09 01:25:00|4825.1|4819.1|4821|4815|4828.7|4822.7|4821|4815|110
1712626200000|2024-04-09 01:30:00|4821.4|4815.4|4834.9|4828.9|4835.9|4829.9|4821|4815|57
1712626500000|2024-04-09 01:35:00|4834|4828|4834.5|4828.5|4835|4829|4829.5|4823.5|28
1712626800000|2024-04-09 01:40:00|4833.2|4827.2|4834.2|4828.2|4834.2|4828.2|4831.5|4825.5|16
1712627100000|2024-04-09 01:45:00|4833.8|4827.8|4837|4831|4837|4831|4831.5|4825.5|9
1712627400000|2024-04-09 01:50:00|4837.5|4831.5|4833.5|4827.5|4837.5|4831.5|4833.5|4827.5|7
1712627700000|2024-04-09 01:55:00|4834.5|4828.5|4835.5|4829.5|4836.2|4830.2|4834|4828|2
1712628000000|2024-04-09 02:00:00|4835|4829|4837|4831|4838.9|4832.9|4831.5|4825.5|15
1712628300000|2024-04-09 02:05:00|4837.2|4831.2|4831.2|4825.2|4837.5|4831.5|4829.9|4823.9|30
1712628600000|2024-04-09 02:10:00|4831|4825|4831.7|4825.7|4831.7|4825.7|4830|4824|3
1712628900000|2024-04-09 02:15:00|4832|4826|4833.5|4827.5|4834.7|4828.7|4831.2|4825.2|16
1712629200000|2024-04-09 02:20:00|4833|4827|4832.5|4826.5|4833.5|4827.5|4831.9|4825.9|2
1712629500000|2024-04-09 02:25:00|4832.2|4826.2|4830.2|4824.2|4832.2|4826.2|4829.4|4823.4|2
1712629800000|2024-04-09 02:30:00|4829.9|4823.9|4830.2|4824.2|4830.5|4824.5|4825.5|4819.5|9
1712630100000|2024-04-09 02:35:00|4830|4824|4835.5|4829.5|4835.7|4829.7|4830|4824|47
1712630400000|2024-04-09 02:40:00|4836|4830|4832.6|4826.6|4836|4830|4831.6|4825.6|32
1712630700000|2024-04-09 02:45:00|4833.1|4827.1|4834.6|4828.6|4836.1|4830.1|4832.1|4826.1|45
1712631000000|2024-04-09 02:50:00|4834.7|4828.7|4836.1|4830.1|4836.4|4830.4|4833.6|4827.6|104
1712631300000|2024-04-09 02:55:00|4836.4|4830.4|4844.6|4838.6|4844.7|4838.7|4836.1|4830.1|46
1712631600000|2024-04-09 03:00:00|4844.7|4838.7|4848.1|4842.1|4848.6|4842.6|4844.7|4838.7|24
1712631900000|2024-04-09 03:05:00|4848.6|4842.6|4848.6|4842.6|4851.1|4845.1|4847.4|4841.4|33
1712632200000|2024-04-09 03:10:00|4848.7|4842.7|4849.9|4843.9|4850.1|4844.1|4848.6|4842.6|3
1712632500000|2024-04-09 03:15:00|4849.4|4843.4|4850.1|4844.1|4850.2|4844.2|4844.1|4838.1|60
1712632800000|2024-04-09 03:20:00|4849.9|4843.9|4847.6|4841.6|4852.6|4846.6|4846.6|4840.6|34
1712633100000|2024-04-09 03:25:00|4846.9|4840.9|4844.1|4838.1|4846.9|4840.9|4842.4|4836.4|11
1712633400000|2024-04-09 03:30:00|4844.2|4838.2|4842.9|4836.9|4844.2|4838.2|4842.4|4836.4|6
1712633700000|2024-04-09 03:35:00|4843.3|4837.3|4843.6|4837.6|4843.6|4837.6|4842.4|4836.4|2
1712634000000|2024-04-09 03:40:00|4843.2|4837.2|4842.9|4836.9|4843.6|4837.6|4842.4|4836.4|5
1712634300000|2024-04-09 03:45:00|4843.1|4837.1|4843.6|4837.6|4844.1|4838.1|4842.4|4836.4|23
1712634600000|2024-04-09 03:50:00|4843.4|4837.4|4844.9|4838.9|4845.1|4839.1|4843.1|4837.1|3
1712634900000|2024-04-09 03:55:00|4844.8|4838.8|4845|4839|4845|4839|4843.1|4837.1|3
1712635200000|2024-04-09 04:00:00|4844.6|4838.6|4845|4839|4845|4839|4844.6|4838.6|0
1712635500000|2024-04-09 04:05:00|4845.2|4839.2|4846.6|4840.6|4847.6|4841.6|4845.2|4839.2|18
1712635800000|2024-04-09 04:10:00|4846.8|4840.8|4846|4840|4847.1|4841.1|4845.6|4839.6|1
1712636100000|2024-04-09 04:15:00|4846.5|4840.5|4852|4846|4852.6|4846.6|4846.1|4840.1|32
1712636400000|2024-04-09 04:20:00|4852.6|4846.6|4849.6|4843.6|4852.6|4846.6|4849.3|4843.3|18
1712636700000|2024-04-09 04:25:00|4849.3|4843.3|4848.6|4842.6|4849.6|4843.6|4848.6|4842.6|2
1712637000000|2024-04-09 04:30:00|4847.6|4841.6|4849.5|4843.5|4851|4845|4843|4837|38
1712637300000|2024-04-09 04:35:00|4848.7|4842.7|4849|4843|4849.6|4843.6|4847|4841|21
1712637600000|2024-04-09 04:40:00|4849.6|4843.6|4850|4844|4851|4845|4849.6|4843.6|13
1712637900000|2024-04-09 04:45:00|4850.5|4844.5|4849|4843|4851|4845|4849|4843|4
1712638200000|2024-04-09 04:50:00|4848.5|4842.5|4846.6|4840.6|4849|4843|4846.3|4840.3|6
1712638500000|2024-04-09 04:55:00|4847.1|4841.1|4848|4842|4848.1|4842.1|4846.6|4840.6|8
1712638800000|2024-04-09 05:00:00|4848.3|4842.3|4848.5|4842.5|4848.8|4842.8|4848.1|4842.1|2
1712639100000|2024-04-09 05:05:00|4848.1|4842.1|4849.6|4843.6|4851|4845|4847.1|4841.1|16
1712639400000|2024-04-09 05:10:00|4850|4844|4849|4843|4850|4844|4848.6|4842.6|4
1712639700000|2024-04-09 05:15:00|4848.6|4842.6|4848|4842|4849|4843|4847.6|4841.6|9
1712640000000|2024-04-09 05:20:00|4847.3|4841.3|4847.7|4841.7|4848|4842|4847.1|4841.1|4
1712640300000|2024-04-09 05:25:00|4848|4842|4848|4842|4848|4842|4845|4839|104
1712640600000|2024-04-09 05:30:00|4847.7|4841.7|4848|4842|4848.5|4842.5|4847|4841|11
1712640900000|2024-04-09 05:35:00|4847.7|4841.7|4849.7|4843.7|4850.7|4844.7|4846.4|4840.4|10
1712641200000|2024-04-09 05:40:00|4849.9|4843.9|4847.7|4841.7|4851.2|4845.2|4846.2|4840.2|50
1712641500000|2024-04-09 05:45:00|4848|4842|4851.2|4845.2|4852.2|4846.2|4847.2|4841.2|70
1712641800000|2024-04-09 05:50:00|4852.3|4846.3|4846.7|4840.7|4852.3|4846.3|4846.5|4840.5|28
1712642100000|2024-04-09 05:55:00|4847|4841|4845.7|4839.7|4848|4842|4845|4839|22
1712642400000|2024-04-09 06:00:00|4845.5|4839.5|4849.7|4843.7|4849.7|4843.7|4845|4839|13
1712642700000|2024-04-09 06:05:00|4849.5|4843.5|4853.7|4847.7|4854.2|4848.2|4848.2|4842.2|37
1712643000000|2024-04-09 06:10:00|4853.8|4847.8|4856|4850|4856.2|4850.2|4853.8|4847.8|28
1712643300000|2024-04-09 06:15:00|4855.9|4849.9|4862|4856|4862.7|4856.7|4855|4849|61
1712643600000|2024-04-09 06:20:00|4862.2|4856.2|4855.7|4849.7|4862.2|4856.2|4855.3|4849.3|17
1712643900000|2024-04-09 06:25:00|4854|4848|4859|4853|4859.5|4853.5|4853.7|4847.7|14
1712644200000|2024-04-09 06:30:00|4859.2|4853.2|4860.7|4854.7|4863.3|4857.3|4858.8|4852.8|22
1712644500000|2024-04-09 06:35:00|4861|4855|4861.4|4855.4|4863.2|4857.2|4858.1|4852.1|123
1712644800000|2024-04-09 06:40:00|4860.7|4854.7|4860.7|4854.7|4861.3|4855.3|4858.1|4852.1|24
1712645100000|2024-04-09 06:45:00|4860.8|4854.8|4864.3|4858.3|4864.3|4858.3|4859.7|4853.7|59
1712645400000|2024-04-09 06:50:00|4864.7|4858.7|4856.4|4850.4|4864.7|4858.7|4855.9|4849.9|36
1712645700000|2024-04-09 06:55:00|4856.2|4850.2|4852.7|4846.7|4856.9|4850.9|4852.7|4846.7|37
1712646000000|2024-04-09 07:00:00|4853.7|4847.7|4851.4|4845.4|4853.7|4847.7|4849.2|4843.2|86
1712646300000|2024-04-09 07:05:00|4851.7|4845.7|4851.4|4845.4|4854.2|4848.2|4851.4|4845.4|9
1712646600000|2024-04-09 07:10:00|4850.9|4844.9|4855.7|4849.7|4856.4|4850.4|4850.9|4844.9|11
1712646900000|2024-04-09 07:15:00|4856|4850|4853.4|4847.4|4856.4|4850.4|4852.4|4846.4|82
1712647200000|2024-04-09 07:20:00|4852.4|4846.4|4854.7|4848.7|4855.2|4849.2|4852.4|4846.4|9
1712647500000|2024-04-09 07:25:00|4854.4|4848.4|4851.4|4845.4|4855.2|4849.2|4850|4844|19
1712647800000|2024-04-09 07:30:00|4851.2|4845.2|4853.4|4847.4|4854.4|4848.4|4850.4|4844.4|10
1712648100000|2024-04-09 07:35:00|4853.7|4847.7|4854.4|4848.4|4854.4|4848.4|4853.4|4847.4|7
1712648400000|2024-04-09 07:40:00|4853.9|4847.9|4851.4|4845.4|4855.2|4849.2|4851.4|4845.4|34
1712648700000|2024-04-09 07:45:00|4850.7|4844.7|4848.4|4842.4|4851.4|4845.4|4847.2|4841.2|10
1712649000000|2024-04-09 07:50:00|4849.4|4843.4|4847.4|4841.4|4850.4|4844.4|4846.9|4840.9|9
1712649300000|2024-04-09 07:55:00|4847.9|4841.9|4846.4|4840.4|4847.9|4841.9|4845.7|4839.7|11
1712649600000|2024-04-09 08:00:00|4846.9|4840.9|4841.1|4835.1|4846.9|4840.9|4840.2|4834.2|76
1712649900000|2024-04-09 08:05:00|4842.1|4836.1|4844.4|4838.4|4845.3|4839.3|4841.4|4835.4|33
1712650200000|2024-04-09 08:10:00|4844.3|4838.3|4847.4|4841.4|4848.8|4842.8|4844.3|4838.3|56
1712650500000|2024-04-09 08:15:00|4847.9|4841.9|4844.3|4838.3|4849.9|4843.9|4844.1|4838.1|27
1712650800000|2024-04-09 08:20:00|4844.4|4838.4|4844.4|4838.4|4846.8|4840.8|4843.4|4837.4|42
1712651100000|2024-04-09 08:25:00|4844.3|4838.3|4848.4|4842.4|4848.4|4842.4|4843.4|4837.4|6
1712651400000|2024-04-09 08:30:00|4849.4|4843.4|4845.4|4839.4|4849.9|4843.9|4844.3|4838.3|15
1712651700000|2024-04-09 08:35:00|4844.8|4838.8|4848.3|4842.3|4849.4|4843.4|4844.8|4838.8|30
1712652000000|2024-04-09 08:40:00|4847.9|4841.9|4843.4|4837.4|4848.4|4842.4|4843.3|4837.3|7
1712652300000|2024-04-09 08:45:00|4843.3|4837.3|4841.4|4835.4|4843.9|4837.9|4840.9|4834.9|49
1712652600000|2024-04-09 08:50:00|4840.9|4834.9|4839.4|4833.4|4840.9|4834.9|4838.4|4832.4|19
1712652900000|2024-04-09 08:55:00|4839.3|4833.3|4841.4|4835.4|4845.4|4839.4|4839.3|4833.3|34
1712653200000|2024-04-09 09:00:00|4842.4|4836.4|4846.4|4840.4|4846.4|4840.4|4841.9|4835.9|55
1712653500000|2024-04-09 09:05:00|4846.9|4840.9|4849.3|4843.3|4850.8|4844.8|4846.9|4840.9|13
1712653800000|2024-04-09 09:10:00|4849.4|4843.4|4852.4|4846.4|4854.6|4848.6|4848.4|4842.4|33
1712654100000|2024-04-09 09:15:00|4852.3|4846.3|4849.3|4843.3|4852.3|4846.3|4849.2|4843.2|25
1712654400000|2024-04-09 09:20:00|4849.4|4843.4|4849.4|4843.4|4850.9|4844.9|4846.8|4840.8|9
1712654700000|2024-04-09 09:25:00|4849.3|4843.3|4846.8|4840.8|4849.4|4843.4|4846.3|4840.3|8
1712655000000|2024-04-09 09:30:00|4846.7|4840.7|4845.3|4839.3|4846.9|4840.9|4844.3|4838.3|33
1712655300000|2024-04-09 09:35:00|4845.5|4839.5|4845.5|4839.5|4845.5|4839.5|4843.8|4837.8|6
1712655600000|2024-04-09 09:40:00|4845.3|4839.3|4847.2|4841.2|4849.3|4843.3|4845.3|4839.3|28
1712655900000|2024-04-09 09:45:00|4846.5|4840.5|4846.8|4840.8|4848|4842|4846.5|4840.5|7
1712656200000|2024-04-09 09:50:00|4846.5|4840.5|4845.8|4839.8|4846.8|4840.8|4845.3|4839.3|4
1712656500000|2024-04-09 09:55:00|4845.5|4839.5|4846.2|4840.2|4846.8|4840.8|4845.3|4839.3|29
1712656800000|2024-04-09 10:00:00|4846|4840|4848.3|4842.3|4848.3|4842.3|4845.8|4839.8|7
1712657100000|2024-04-09 10:05:00|4848.7|4842.7|4851|4845|4851.3|4845.3|4847.8|4841.8|17
1712657400000|2024-04-09 10:10:00|4851.1|4845.1|4845.8|4839.8|4851.5|4845.5|4845.8|4839.8|40
1712657700000|2024-04-09 10:15:00|4846|4840|4843.2|4837.2|4847|4841|4842.8|4836.8|24
1712658000000|2024-04-09 10:20:00|4843.5|4837.5|4841.2|4835.2|4843.8|4837.8|4839.8|4833.8|25
1712658300000|2024-04-09 10:25:00|4840.3|4834.3|4840.2|4834.2|4841.2|4835.2|4838.8|4832.8|31
1712658600000|2024-04-09 10:30:00|4840.5|4834.5|4840.5|4834.5|4842|4836|4839.3|4833.3|11
1712658900000|2024-04-09 10:35:00|4841|4835|4839.5|4833.5|4841.2|4835.2|4839.3|4833.3|13
1712659200000|2024-04-09 10:40:00|4839.8|4833.8|4834|4828|4839.8|4833.8|4833|4827|89
1712659500000|2024-04-09 10:45:00|4833.5|4827.5|4834|4828|4834.4|4828.4|4833|4827|4
1712659800000|2024-04-09 10:50:00|4833.6|4827.6|4831.4|4825.4|4834|4828|4830.5|4824.5|95
1712660100000|2024-04-09 10:55:00|4831.5|4825.5|4831.7|4825.7|4831.9|4825.9|4830|4824|34
1712660400000|2024-04-09 11:00:00|4832.2|4826.2|4839.4|4833.4|4840.2|4834.2|4830.2|4824.2|75
1712660700000|2024-04-09 11:05:00|4839.2|4833.2|4838.4|4832.4|4839.4|4833.4|4834.5|4828.5|31
1712661000000|2024-04-09 11:10:00|4837.9|4831.9|4838.2|4832.2|4838.9|4832.9|4832.5|4826.5|53
1712661300000|2024-04-09 11:15:00|4838.4|4832.4|4833.2|4827.2|4838.9|4832.9|4831.7|4825.7|302
1712661600000|2024-04-09 11:20:00|4833.1|4827.1|4835.7|4829.7|4836.1|4830.1|4832.2|4826.2|14
1712661900000|2024-04-09 11:25:00|4836.7|4830.7|4835.2|4829.2|4839.7|4833.7|4834.7|4828.7|59
1712662200000|2024-04-09 11:30:00|4835.7|4829.7|4837.2|4831.2|4839.1|4833.1|4835.7|4829.7|15
1712662500000|2024-04-09 11:35:00|4837.1|4831.1|4836.2|4830.2|4837.7|4831.7|4834.7|4828.7|27
1712662800000|2024-04-09 11:40:00|4836.4|4830.4|4830.7|4824.7|4836.7|4830.7|4830.7|4824.7|11
1712663100000|2024-04-09 11:45:00|4829.7|4823.7|4831.6|4825.6|4831.7|4825.7|4829.7|4823.7|46
1712663400000|2024-04-09 11:50:00|4831.7|4825.7|4831.5|4825.5|4832.7|4826.7|4831.1|4825.1|29
1712663700000|2024-04-09 11:55:00|4831.6|4825.6|4828.3|4822.3|4832.6|4826.6|4828.1|4822.1|69
1712664000000|2024-04-09 12:00:00|4828.4|4822.4|4829|4823|4829.6|4823.6|4828.1|4822.1|28
1712664300000|2024-04-09 12:05:00|4828.8|4822.8|4833.8|4827.8|4835.1|4829.1|4828.1|4822.1|49
1712664600000|2024-04-09 12:10:00|4833.3|4827.3|4832.3|4826.3|4833.3|4827.3|4830.3|4824.3|24
1712664900000|2024-04-09 12:15:00|4831.8|4825.8|4829.3|4823.3|4833.6|4827.6|4828.6|4822.6|66
1712665200000|2024-04-09 12:20:00|4829.6|4823.6|4829.8|4823.8|4830.8|4824.8|4828.1|4822.1|18
1712665500000|2024-04-09 12:25:00|4829.1|4823.1|4824.3|4818.3|4830.1|4824.1|4822.8|4816.8|85
1712665800000|2024-04-09 12:30:00|4824.6|4818.6|4832.8|4826.8|4834.8|4828.8|4824.6|4818.6|71
1712666100000|2024-04-09 12:35:00|4832.6|4826.6|4838.6|4832.6|4839.1|4833.1|4831.8|4825.8|63
1712666400000|2024-04-09 12:40:00|4838.5|4832.5|4836.6|4830.6|4839.5|4833.5|4835|4829|67
1712669400000|2024-04-09 13:30:00|4817.3|4811.3|4805|4799|4820.3|4814.3|4788.5|4782.5|2049
1712669700000|2024-04-09 13:35:00|4805.5|4799.5|4814.2|4808.2|4815.8|4809.8|4796.2|4790.2|1727
1712670000000|2024-04-09 13:40:00|4814.3|4808.3|4809|4803|4815.7|4809.7|4796.3|4790.3|1368
1712670300000|2024-04-09 13:45:00|4809.1|4803.1|4808.8|4802.8|4815.1|4809.1|4807|4801|818
1712670600000|2024-04-09 13:50:00|4808.5|4802.5|4816.1|4810.1|4816.5|4810.5|4804.1|4798.1|990
1712670900000|2024-04-09 13:55:00|4816|4810|4809.8|4803.8|4816|4810|4806.3|4800.3|650
1712671200000|2024-04-09 14:00:00|4810.5|4804.5|4815.1|4809.1|4815.4|4809.4|4808.5|4802.5|1754
1712671500000|2024-04-09 14:05:00|4815.3|4809.3|4817.3|4811.3|4818.3|4812.3|4811.9|4805.9|485
1712671800000|2024-04-09 14:10:00|4818.1|4812.1|4833.8|4827.8|4841.8|4835.8|4817.1|4811.1|2698
1712672100000|2024-04-09 14:15:00|4833.6|4827.6|4833.1|4827.1|4839.7|4833.7|4830.1|4824.1|416
1712672400000|2024-04-09 14:20:00|4831.6|4825.6|4838.4|4832.4|4838.9|4832.9|4830.8|4824.8|1534
1712672700000|2024-04-09 14:25:00|4838.8|4832.8|4850.3|4844.3|4852.8|4846.8|4837.6|4831.6|1440
1712673000000|2024-04-09 14:30:00|4850.4|4844.4|4856.8|4850.8|4862.1|4856.1|4848.8|4842.8|584
1712673300000|2024-04-09 14:35:00|4856.9|4850.9|4832.4|4826.4|4857.4|4851.4|4830.6|4824.6|558
1712673600000|2024-04-09 14:40:00|4832.5|4826.5|4813.4|4807.4|4836|4830|4811.4|4805.4|841
1712673900000|2024-04-09 14:45:00|4814|4808|4816.4|4810.4|4818.9|4812.9|4810.2|4804.2|1719
1712674200000|2024-04-09 14:50:00|4818|4812|4819|4813|4821.6|4815.6|4812.9|4806.9|431
1712674500000|2024-04-09 14:55:00|4820.1|4814.1|4801.2|4795.2|4820.1|4814.1|4801.1|4795.1|1157
1712674800000|2024-04-09 15:00:00|4801.6|4795.6|4798.2|4792.2|4805.9|4799.9|4796.6|4790.6|491
1712675100000|2024-04-09 15:05:00|4797.7|4791.7|4810.7|4804.7|4811.4|4805.4|4797.6|4791.6|817
1712675400000|2024-04-09 15:10:00|4810.2|4804.2|4800.6|4794.6|4810.2|4804.2|4797.9|4791.9|567
1712675700000|2024-04-09 15:15:00|4801.1|4795.1|4792.5|4786.5|4801.1|4795.1|4789|4783|1053
1712676000000|2024-04-09 15:20:00|4792.6|4786.6|4802.6|4796.6|4806.9|4800.9|4787.1|4781.1|848
1712676300000|2024-04-09 15:25:00|4802.7|4796.7|4809.9|4803.9|4813.2|4807.2|4801.6|4795.6|352
1712676600000|2024-04-09 15:30:00|4810.2|4804.2|4809.6|4803.6|4813.7|4807.7|4808.6|4802.6|293
1712676900000|2024-04-09 15:35:00|4809.9|4803.9|4811.9|4805.9|4814.2|4808.2|4805.9|4799.9|425
1712677200000|2024-04-09 15:40:00|4811.4|4805.4|4813.2|4807.2|4818.5|4812.5|4810.9|4804.9|2527
1712677500000|2024-04-09 15:45:00|4812.2|4806.2|4818.5|4812.5|4818.7|4812.7|4809.2|4803.2|508
1712677800000|2024-04-09 15:50:00|4818.2|4812.2|4814|4808|4822.9|4816.9|4813.7|4807.7|563
1712678100000|2024-04-09 15:55:00|4813.9|4807.9|4805.7|4799.7|4814.9|4808.9|4804|4798|285
1712678400000|2024-04-09 16:00:00|4806|4800|4807.5|4801.5|4808.7|4802.7|4803|4797|466
1712678700000|2024-04-09 16:05:00|4807|4801|4805.9|4799.9|4807.6|4801.6|4803.9|4797.9|161
1712679000000|2024-04-09 16:10:00|4805.1|4799.1|4801.9|4795.9|4807.1|4801.1|4801.4|4795.4|222
1712679300000|2024-04-09 16:15:00|4803.4|4797.4|4808.6|4802.6|4809.1|4803.1|4803.1|4797.1|216
1712679600000|2024-04-09 16:20:00|4808.1|4802.1|4812.1|4806.1|4814.6|4808.6|4804.7|4798.7|301
1712679900000|2024-04-09 16:25:00|4811.9|4805.9|4809.1|4803.1|4812.9|4806.9|4808.4|4802.4|456
1712680200000|2024-04-09 16:30:00|4809.2|4803.2|4810.1|4804.1|4810.1|4804.1|4806.6|4800.6|151
1712680500000|2024-04-09 16:35:00|4809.9|4803.9|4809.6|4803.6|4811.7|4805.7|4803.7|4797.7|271
1712680800000|2024-04-09 16:40:00|4809.7|4803.7|4808.7|4802.7|4811.1|4805.1|4806.2|4800.2|609
1712681100000|2024-04-09 16:45:00|4808.9|4802.9|4806.2|4800.2|4809.6|4803.6|4806.2|4800.2|189
1712681400000|2024-04-09 16:50:00|4806.7|4800.7|4796.7|4790.7|4806.7|4800.7|4796.7|4790.7|367
1712681700000|2024-04-09 16:55:00|4796.6|4790.6|4792.2|4786.2|4799.2|4793.2|4788.2|4782.2|490
1712682000000|2024-04-09 17:00:00|4792.6|4786.6|4791.1|4785.1|4795.2|4789.2|4789.6|4783.6|345
1712682300000|2024-04-09 17:05:00|4790.9|4784.9|4791.2|4785.2|4792.2|4786.2|4788.6|4782.6|229
1712682600000|2024-04-09 17:10:00|4791.1|4785.1|4792.1|4786.1|4793.6|4787.6|4789.6|4783.6|275
1712682900000|2024-04-09 17:15:00|4792|4786|4794.2|4788.2|4794.2|4788.2|4789.6|4783.6|199
1712683200000|2024-04-09 17:20:00|4795.2|4789.2|4794.2|4788.2|4797.6|4791.6|4794|4788|472
1712683500000|2024-04-09 17:25:00|4795|4789|4783.6|4777.6|4795.2|4789.2|4781.5|4775.5|658
1712683800000|2024-04-09 17:30:00|4783.1|4777.1|4778.2|4772.2|4783.6|4777.6|4773.4|4767.4|471
1712684100000|2024-04-09 17:35:00|4779.2|4773.2|4776.6|4770.6|4780.1|4774.1|4775.5|4769.5|555
1712684400000|2024-04-09 17:40:00|4776.5|4770.5|4789.1|4783.1|4790.3|4784.3|4776|4770|514
1712684700000|2024-04-09 17:45:00|4789|4783|4787.1|4781.1|4789.6|4783.6|4786.3|4780.3|315
1712685000000|2024-04-09 17:50:00|4787.3|4781.3|4786.1|4780.1|4788.3|4782.3|4783.3|4777.3|378
1712685300000|2024-04-09 17:55:00|4786|4780|4786|4780|4788.8|4782.8|4785.3|4779.3|681
1712685600000|2024-04-09 18:00:00|4785.9|4779.9|4792.5|4786.5|4793.5|4787.5|4785.5|4779.5|424
1712685900000|2024-04-09 18:05:00|4792.4|4786.4|4797.5|4791.5|4797.9|4791.9|4791.5|4785.5|590
1712686200000|2024-04-09 18:10:00|4798|4792|4792.6|4786.6|4798.5|4792.5|4790.8|4784.8|3159
1712686500000|2024-04-09 18:15:00|4793.1|4787.1|4798.6|4792.6|4801.3|4795.3|4793.1|4787.1|869
1712707200000|2024-04-10 00:00:00|4801.5|4795.5|4808.3|4802.3|4809.8|4803.8|4801|4795|180
1712707500000|2024-04-10 00:05:00|4808.1|4802.1|4813.5|4807.5|4815|4809|4807.8|4801.8|91
1712707800000|2024-04-10 00:10:00|4813.7|4807.7|4815.9|4809.9|4815.9|4809.9|4813|4807|97
1712708100000|2024-04-10 00:15:00|4815.4|4809.4|4813.9|4807.9|4816|4810|4813.6|4807.6|65
1712708400000|2024-04-10 00:20:00|4813.4|4807.4|4813.6|4807.6|4815.6|4809.6|4812.4|4806.4|185
1712708700000|2024-04-10 00:25:00|4813.9|4807.9|4816.6|4810.6|4817.4|4811.4|4813.1|4807.1|61
1712709000000|2024-04-10 00:30:00|4817.1|4811.1|4815.4|4809.4|4817.9|4811.9|4814.9|4808.9|81
1712709300000|2024-04-10 00:35:00|4814.9|4808.9|4813.4|4807.4|4815.4|4809.4|4813.4|4807.4|39
1712709600000|2024-04-10 00:40:00|4813.1|4807.1|4812.4|4806.4|4814.8|4808.8|4812.4|4806.4|50
1712709900000|2024-04-10 00:45:00|4812.8|4806.8|4813.4|4807.4|4814.8|4808.8|4812.4|4806.4|40
1712710200000|2024-04-10 00:50:00|4813.8|4807.8|4816.4|4810.4|4817.4|4811.4|4813.8|4807.8|49
1712710500000|2024-04-10 00:55:00|4816.3|4810.3|4827.3|4821.3|4827.3|4821.3|4816.3|4810.3|137
1712710800000|2024-04-10 01:00:00|4827.2|4821.2|4822.6|4816.6|4827.2|4821.2|4818.8|4812.8|93
1712711100000|2024-04-10 01:05:00|4822.9|4816.9|4819.3|4813.3|4824.3|4818.3|4816.4|4810.4|97
1712711400000|2024-04-10 01:10:00|4819.4|4813.4|4815.4|4809.4|4820.3|4814.3|4815.4|4809.4|39
1712711700000|2024-04-10 01:15:00|4816.3|4810.3|4813.6|4807.6|4818.3|4812.3|4813.6|4807.6|26
1712712000000|2024-04-10 01:20:00|4813.9|4807.9|4809.5|4803.5|4814.8|4808.8|4809.5|4803.5|29
1712712300000|2024-04-10 01:25:00|4808.8|4802.8|4807.5|4801.5|4809.8|4803.8|4807|4801|49
1712712600000|2024-04-10 01:30:00|4807.6|4801.6|4809.5|4803.5|4810.5|4804.5|4807|4801|57
1712712900000|2024-04-10 01:35:00|4810.5|4804.5|4810.3|4804.3|4811.3|4805.3|4808.6|4802.6|18
1712713200000|2024-04-10 01:40:00|4810.5|4804.5|4810.8|4804.8|4811.8|4805.8|4810.3|4804.3|13
1712713500000|2024-04-10 01:45:00|4811.3|4805.3|4811.3|4805.3|4812.3|4806.3|4810.8|4804.8|9
1712713800000|2024-04-10 01:50:00|4811.5|4805.5|4811.5|4805.5|4816|4810|4811|4805|55
1712714100000|2024-04-10 01:55:00|4811.8|4805.8|4814|4808|4815.8|4809.8|4811.8|4805.8|14
1712714400000|2024-04-10 02:00:00|4813.5|4807.5|4812.5|4806.5|4815.3|4809.3|4812.5|4806.5|15
1712714700000|2024-04-10 02:05:00|4812.3|4806.3|4809|4803|4812.3|4806.3|4809|4803|23
1712715000000|2024-04-10 02:10:00|4809.1|4803.1|4807.5|4801.5|4810|4804|4806|4800|16
1712715300000|2024-04-10 02:15:00|4808.5|4802.5|4810.5|4804.5|4810.5|4804.5|4808.1|4802.1|23
1712715600000|2024-04-10 02:20:00|4811.5|4805.5|4811.5|4805.5|4811.8|4805.8|4811.5|4805.5|7
1712715900000|2024-04-10 02:25:00|4811.8|4805.8|4810.4|4804.4|4811.8|4805.8|4810|4804|3
1712716200000|2024-04-10 02:30:00|4809.6|4803.6|4813.5|4807.5|4814|4808|4809.6|4803.6|12
1712716500000|2024-04-10 02:35:00|4813.6|4807.6|4817.5|4811.5|4817.5|4811.5|4811.6|4805.6|24
1712716800000|2024-04-10 02:40:00|4818.5|4812.5|4822.5|4816.5|4822.5|4816.5|4818|4812|75
1712717100000|2024-04-10 02:45:00|4822.4|4816.4|4821|4815|4822.9|4816.9|4820|4814|23
1712717400000|2024-04-10 02:50:00|4820.7|4814.7|4821.4|4815.4|4821.4|4815.4|4819.5|4813.5|23
1712717700000|2024-04-10 02:55:00|4820.5|4814.5|4819.6|4813.6|4821.5|4815.5|4819.1|4813.1|2
1712718000000|2024-04-10 03:00:00|4819.8|4813.8|4821|4815|4824|4818|4819.6|4813.6|149
1712718300000|2024-04-10 03:05:00|4822|4816|4822.7|4816.7|4824|4818|4821.5|4815.5|13
1712718600000|2024-04-10 03:10:00|4822.5|4816.5|4822.5|4816.5|4823|4817|4820.5|4814.5|15
1712718900000|2024-04-10 03:15:00|4822.7|4816.7|4823.5|4817.5|4823.5|4817.5|4819.4|4813.4|70
1712719200000|2024-04-10 03:20:00|4823.7|4817.7|4823.5|4817.5|4825.5|4819.5|4823|4817|28
1712719500000|2024-04-10 03:25:00|4823.8|4817.8|4821.7|4815.7|4826.2|4820.2|4821.7|4815.7|19
1712719800000|2024-04-10 03:30:00|4820.5|4814.5|4820|4814|4820.7|4814.7|4819.5|4813.5|15
1712720100000|2024-04-10 03:35:00|4820.2|4814.2|4820|4814|4820.8|4814.8|4819.4|4813.4|10
1712720400000|2024-04-10 03:40:00|4820.2|4814.2|4820|4814|4820.5|4814.5|4820|4814|5
1712720700000|2024-04-10 03:45:00|4819.5|4813.5|4822.5|4816.5|4822.5|4816.5|4819.3|4813.3|11
1712721000000|2024-04-10 03:50:00|4822.4|4816.4|4822|4816|4822.8|4816.8|4822|4816|5
1712721300000|2024-04-10 03:55:00|4822.5|4816.5|4821|4815|4822.5|4816.5|4821|4815|3
1712721600000|2024-04-10 04:00:00|4820.7|4814.7|4820.5|4814.5|4821|4815|4820.5|4814.5|6
1712721900000|2024-04-10 04:05:00|4820.9|4814.9|4820.5|4814.5|4821.4|4815.4|4820.5|4814.5|3
1712722200000|2024-04-10 04:10:00|4820.6|4814.6|4821.6|4815.6|4821.9|4815.9|4820.6|4814.6|7
1712722500000|2024-04-10 04:15:00|4821.9|4815.9|4820.6|4814.6|4821.9|4815.9|4820.1|4814.1|9
1712722800000|2024-04-10 04:20:00|4821.1|4815.1|4820.6|4814.6|4821.1|4815.1|4820.6|4814.6|2
1712723100000|2024-04-10 04:25:00|4820.1|4814.1|4819.6|4813.6|4820.1|4814.1|4819.6|4813.6|4
1712723400000|2024-04-10 04:30:00|4819.9|4813.9|4817.6|4811.6|4820.9|4814.9|4817.1|4811.1|31
1712723700000|2024-04-10 04:35:00|4816.7|4810.7|4817.2|4811.2|4817.7|4811.7|4816.7|4810.7|14
1712724000000|2024-04-10 04:40:00|4818.1|4812.1|4819.6|4813.6|4819.6|4813.6|4817.7|4811.7|4
1712724300000|2024-04-10 04:45:00|4819.4|4813.4|4818.1|4812.1|4819.4|4813.4|4818.1|4812.1|2
1712724600000|2024-04-10 04:50:00|4818.2|4812.2|4819.6|4813.6|4819.6|4813.6|4818.2|4812.2|5
1712724900000|2024-04-10 04:55:00|4819.2|4813.2|4820.7|4814.7|4821.6|4815.6|4819.1|4813.1|6
1712725200000|2024-04-10 05:00:00|4821.1|4815.1|4819.1|4813.1|4821.1|4815.1|4818.9|4812.9|15
1712725500000|2024-04-10 05:05:00|4819.2|4813.2|4819.1|4813.1|4820.1|4814.1|4817.6|4811.6|22
1712725800000|2024-04-10 05:10:00|4819.6|4813.6|4818.1|4812.1|4819.6|4813.6|4818.1|4812.1|5
1712726100000|2024-04-10 05:15:00|4818.2|4812.2|4817.6|4811.6|4819.5|4813.5|4817.6|4811.6|6
1712726400000|2024-04-10 05:20:00|4818.1|4812.1|4818.1|4812.1|4818.6|4812.6|4817.6|4811.6|3
1712726700000|2024-04-10 05:25:00|4818.5|4812.5|4817.5|4811.5|4818.6|4812.6|4817.5|4811.5|5
1712727000000|2024-04-10 05:30:00|4817.6|4811.6|4821.1|4815.1|4821.5|4815.5|4817.6|4811.6|13
1712727300000|2024-04-10 05:35:00|4820.6|4814.6|4820.1|4814.1|4821.6|4815.6|4820|4814|8
1712727600000|2024-04-10 05:40:00|4821.5|4815.5|4817.6|4811.6|4821.6|4815.6|4817.6|4811.6|44
1712727900000|2024-04-10 05:45:00|4818|4812|4812.5|4806.5|4818.5|4812.5|4812.1|4806.1|21
1712728200000|2024-04-10 05:50:00|4812.6|4806.6|4813.5|4807.5|4814.6|4808.6|4811.6|4805.6|28
1712728500000|2024-04-10 05:55:00|4813.6|4807.6|4814.1|4808.1|4816.1|4810.1|4812.6|4806.6|24
1712728800000|2024-04-10 06:00:00|4813.6|4807.6|4816.1|4810.1|4817.5|4811.5|4813.1|4807.1|35
1712729100000|2024-04-10 06:05:00|4816.6|4810.6|4819.8|4813.8|4821.1|4815.1|4816.1|4810.1|21
1712729400000|2024-04-10 06:10:00|4820.3|4814.3|4820.5|4814.5|4821.6|4815.6|4816.6|4810.6|30
1712729700000|2024-04-10 06:15:00|4820.6|4814.6|4819.5|4813.5|4820.6|4814.6|4817.6|4811.6|33
1712730000000|2024-04-10 06:20:00|4819.6|4813.6|4824.6|4818.6|4824.6|4818.6|4819.6|4813.6|55
1712730300000|2024-04-10 06:25:00|4824|4818|4827.5|4821.5|4829.6|4823.6|4823|4817|95
1712730600000|2024-04-10 06:30:00|4827.1|4821.1|4828.6|4822.6|4829.1|4823.1|4825.1|4819.1|62
1712730900000|2024-04-10 06:35:00|4829.1|4823.1|4831.1|4825.1|4834.5|4828.5|4828.6|4822.6|173
1712731200000|2024-04-10 06:40:00|4831.6|4825.6|4829.1|4823.1|4831.6|4825.6|4828.6|4822.6|34
1712731500000|2024-04-10 06:45:00|4828.5|4822.5|4822.8|4816.8|4828.8|4822.8|4822.1|4816.1|44
1712731800000|2024-04-10 06:50:00|4823.1|4817.1|4823.8|4817.8|4823.8|4817.8|4821.8|4815.8|17
1712732100000|2024-04-10 06:55:00|4823.6|4817.6|4818.3|4812.3|4823.8|4817.8|4817.8|4811.8|63
1712732400000|2024-04-10 07:00:00|4817.8|4811.8|4820.9|4814.9|4825.6|4819.6|4817.8|4811.8|413
1712732700000|2024-04-10 07:05:00|4821.1|4815.1|4818.8|4812.8|4822.9|4816.9|4818.1|4812.1|28
1712733000000|2024-04-10 07:10:00|4819.1|4813.1|4821.4|4815.4|4821.4|4815.4|4819.1|4813.1|9
1712733300000|2024-04-10 07:15:00|4822.1|4816.1|4818.1|4812.1|4822.8|4816.8|4818.1|4812.1|11
1712733600000|2024-04-10 07:20:00|4818.8|4812.8|4819.8|4813.8|4820.9|4814.9|4817.9|4811.9|52
1712733900000|2024-04-10 07:25:00|4819.9|4813.9|4821.9|4815.9|4822.3|4816.3|4819.8|4813.8|34
1712734200000|2024-04-10 07:30:00|4821.1|4815.1|4834.4|4828.4|4834.9|4828.9|4820.9|4814.9|189
1712734500000|2024-04-10 07:35:00|4834.3|4828.3|4830.8|4824.8|4834.3|4828.3|4829.9|4823.9|39
1712734800000|2024-04-10 07:40:00|4830.3|4824.3|4832.5|4826.5|4832.9|4826.9|4829.8|4823.8|19
1712735100000|2024-04-10 07:45:00|4832.1|4826.1|4833|4827|4833.3|4827.3|4831.1|4825.1|27
1712735400000|2024-04-10 07:50:00|4833.3|4827.3|4838|4832|4838|4832|4833|4827|76
1712735700000|2024-04-10 07:55:00|4837.6|4831.6|4836.5|4830.5|4837.8|4831.8|4835|4829|25
1712736000000|2024-04-10 08:00:00|4836.1|4830.1|4832.1|4826.1|4837.5|4831.5|4832.1|4826.1|19
1712736300000|2024-04-10 08:05:00|4833.1|4827.1|4827|4821|4833.5|4827.5|4825.8|4819.8|47
1712736600000|2024-04-10 08:10:00|4826.8|4820.8|4823.1|4817.1|4826.8|4820.8|4821|4815|31
1712736900000|2024-04-10 08:15:00|4823.5|4817.5|4826.5|4820.5|4827.1|4821.1|4823.1|4817.1|80
1712737200000|2024-04-10 08:20:00|4826.1|4820.1|4828.1|4822.1|4829|4823|4826.1|4820.1|95
1712737500000|2024-04-10 08:25:00|4827.5|4821.5|4829.1|4823.1|4829.1|4823.1|4827.5|4821.5|5
1712737800000|2024-04-10 08:30:00|4829.5|4823.5|4832.1|4826.1|4832.6|4826.6|4829.5|4823.5|14
1712738100000|2024-04-10 08:35:00|4832|4826|4829.5|4823.5|4832.1|4826.1|4829.1|4823.1|26
1712738400000|2024-04-10 08:40:00|4829.1|4823.1|4830.1|4824.1|4831|4825|4829.1|4823.1|6
1712738700000|2024-04-10 08:45:00|4831.1|4825.1|4827.1|4821.1|4831.5|4825.5|4827.1|4821.1|38
1712739000000|2024-04-10 08:50:00|4827.6|4821.6|4831.6|4825.6|4831.6|4825.6|4826.1|4820.1|12
1712739300000|2024-04-10 08:55:00|4833.6|4827.6|4838.4|4832.4|4838.4|4832.4|4833.6|4827.6|60
1712739600000|2024-04-10 09:00:00|4837.9|4831.9|4841.4|4835.4|4842|4836|4837.9|4831.9|70
1712739900000|2024-04-10 09:05:00|4841.5|4835.5|4844.2|4838.2|4844.2|4838.2|4841.4|4835.4|23
1712740200000|2024-04-10 09:10:00|4843.9|4837.9|4841|4835|4843.9|4837.9|4839|4833|53
1712740500000|2024-04-10 09:15:00|4840.9|4834.9|4839.4|4833.4|4841.5|4835.5|4838|4832|11
1712740800000|2024-04-10 09:20:00|4839.5|4833.5|4835.9|4829.9|4839.9|4833.9|4835.9|4829.9|25
1712741100000|2024-04-10 09:25:00|4834.9|4828.9|4833.9|4827.9|4836|4830|4833.1|4827.1|30
1712741400000|2024-04-10 09:30:00|4834|4828|4835.2|4829.2|4835.2|4829.2|4831.5|4825.5|39
1712741700000|2024-04-10 09:35:00|4835.5|4829.5|4838|4832|4838.7|4832.7|4835|4829|61
1712742000000|2024-04-10 09:40:00|4837.9|4831.9|4838.2|4832.2|4839.5|4833.5|4837.2|4831.2|9
1712742300000|2024-04-10 09:45:00|4838|4832|4838.9|4832.9|4841|4835|4838|4832|8
1712742600000|2024-04-10 09:50:00|4838.6|4832.6|4840|4834|4840|4834|4837.5|4831.5|16
1712742900000|2024-04-10 09:55:00|4839.9|4833.9|4838.9|4832.9|4840|4834|4838|4832|11
1712743200000|2024-04-10 10:00:00|4838.8|4832.8|4837.2|4831.2|4839.9|4833.9|4837|4831|49
1712743500000|2024-04-10 10:05:00|4837|4831|4835.2|4829.2|4837|4831|4835|4829|103
1712743800000|2024-04-10 10:10:00|4835|4829|4836.7|4830.7|4838|4832|4835|4829|27
1712744100000|2024-04-10 10:15:00|4836.5|4830.5|4837.5|4831.5|4838.5|4832.5|4836.2|4830.2|8
1712744400000|2024-04-10 10:20:00|4837.2|4831.2|4837.2|4831.2|4837.5|4831.5|4836.2|4830.2|8
1712744700000|2024-04-10 10:25:00|4837.5|4831.5|4836.2|4830.2|4838|4832|4835|4829|49
1712745000000|2024-04-10 10:30:00|4836|4830|4835.6|4829.6|4836.5|4830.5|4834.9|4828.9|9
1712745300000|2024-04-10 10:35:00|4836.6|4830.6|4840.4|4834.4|4840.4|4834.4|4836.1|4830.1|9
1712745600000|2024-04-10 10:40:00|4840.6|4834.6|4838.2|4832.2|4840.6|4834.6|4837.7|4831.7|24
1712745900000|2024-04-10 10:45:00|4838.9|4832.9|4843.4|4837.4|4843.4|4837.4|4837.7|4831.7|30
1712746200000|2024-04-10 10:50:00|4843.1|4837.1|4839.6|4833.6|4843.4|4837.4|4836.6|4830.6|61
1712746500000|2024-04-10 10:55:00|4839.4|4833.4|4837.2|4831.2|4839.4|4833.4|4837.1|4831.1|34
1712746800000|2024-04-10 11:00:00|4838.2|4832.2|4841.4|4835.4|4841.4|4835.4|4838.1|4832.1|26
1712747100000|2024-04-10 11:05:00|4840.9|4834.9|4839.9|4833.9|4841.9|4835.9|4838.8|4832.8|22
1712747400000|2024-04-10 11:10:00|4840.1|4834.1|4836.6|4830.6|4840.1|4834.1|4836.2|4830.2|3
1712747700000|2024-04-10 11:15:00|4836.4|4830.4|4833.6|4827.6|4836.4|4830.4|4832.7|4826.7|46
1712748000000|2024-04-10 11:20:00|4833.7|4827.7|4834.9|4828.9|4835.4|4829.4|4833.4|4827.4|24
1712748300000|2024-04-10 11:25:00|4835.6|4829.6|4836.9|4830.9|4839.4|4833.4|4835.6|4829.6|18
1712748600000|2024-04-10 11:30:00|4836.2|4830.2|4832.6|4826.6|4836.2|4830.2|4832.1|4826.1|32
1712748900000|2024-04-10 11:35:00|4832.7|4826.7|4833.7|4827.7|4835.7|4829.7|4830.7|4824.7|121
1712749200000|2024-04-10 11:40:00|4833.1|4827.1|4833.7|4827.7|4833.7|4827.7|4831.1|4825.1|142
1712749500000|2024-04-10 11:45:00|4837.7|4831.7|4840.2|4834.2|4840.4|4834.4|4837.7|4831.7|61
1712749800000|2024-04-10 11:50:00|4840.1|4834.1|4833.2|4827.2|4840.1|4834.1|4833.1|4827.1|27
1712750100000|2024-04-10 11:55:00|4832.7|4826.7|4827.7|4821.7|4832.7|4826.7|4827.1|4821.1|147
1712750400000|2024-04-10 12:00:00|4828.6|4822.6|4829.7|4823.7|4831|4825|4827.1|4821.1|38
1712750700000|2024-04-10 12:05:00|4829.6|4823.6|4832.1|4826.1|4833|4827|4828.2|4822.2|177
1712751000000|2024-04-10 12:10:00|4833|4827|4831.1|4825.1|4833|4827|4829.6|4823.6|29
1712751300000|2024-04-10 12:15:00|4831.2|4825.2|4836.1|4830.1|4836.6|4830.6|4830.1|4824.1|41
1712751600000|2024-04-10 12:20:00|4836.6|4830.6|4832|4826|4837.1|4831.1|4831.5|4825.5|751
1712751900000|2024-04-10 12:25:00|4832.8|4826.8|4833.5|4827.5|4835.5|4829.5|4831|4825|45
1712752200000|2024-04-10 12:30:00|4833.3|4827.3|4818|4812|4833.3|4827.3|4818|4812|233
1712752500000|2024-04-10 12:35:00|4818.7|4812.7|4823.3|4817.3|4828|4822|4818.7|4812.7|165
1712752800000|2024-04-10 12:40:00|4823.4|4817.4|4822.3|4816.3|4823.6|4817.6|4818.3|4812.3|45
1712755800000|2024-04-10 13:30:00|4821.8|4815.8|4824.3|4818.3|4824.6|4818.6|4802|4796|5210
1712756100000|2024-04-10 13:35:00|4822.8|4816.8|4788.6|4782.6|4822.8|4816.8|4788.6|4782.6|1173
1712756400000|2024-04-10 13:40:00|4788.5|4782.5|4807.6|4801.6|4812.3|4806.3|4788|4782|1700
1712756700000|2024-04-10 13:45:00|4807.3|4801.3|4791.8|4785.8|4809.8|4803.8|4791.3|4785.3|446
1712757000000|2024-04-10 13:50:00|4791.6|4785.6|4800.1|4794.1|4804.3|4798.3|4789.3|4783.3|491
1712757300000|2024-04-10 13:55:00|4800|4794|4796.6|4790.6|4802.3|4796.3|4794.3|4788.3|355
1712757600000|2024-04-10 14:00:00|4796.8|4790.8|4779|4773|4796.8|4790.8|4779|4773|553
1712757900000|2024-04-10 14:05:00|4777.6|4771.6|4776.4|4770.4|4781.9|4775.9|4770|4764|1296
1712758200000|2024-04-10 14:10:00|4775.4|4769.4|4771.7|4765.7|4779|4773|4759.9|4753.9|1989
1712758500000|2024-04-10 14:15:00|4770.8|4764.8|4774.2|4768.2|4780.3|4774.3|4765.5|4759.5|2411
1712758800000|2024-04-10 14:20:00|4774.7|4768.7|4757.6|4751.6|4774.7|4768.7|4757.6|4751.6|416
1712759100000|2024-04-10 14:25:00|4757.1|4751.1|4757.6|4751.6|4761.5|4755.5|4752.1|4746.1|634
1712759400000|2024-04-10 14:30:00|4757.5|4751.5|4750.3|4744.3|4757.5|4751.5|4743.5|4737.5|1684
1712759700000|2024-04-10 14:35:00|4750.4|4744.4|4768.8|4762.8|4768.8|4762.8|4749.8|4743.8|770
1712760000000|2024-04-10 14:40:00|4768.9|4762.9|4746.1|4740.1|4769.1|4763.1|4743.5|4737.5|796
1712760300000|2024-04-10 14:45:00|4746|4740|4749.1|4743.1|4751.8|4745.8|4743.8|4737.8|642
1712760600000|2024-04-10 14:50:00|4749.5|4743.5|4743.1|4737.1|4751.1|4745.1|4742.1|4736.1|861
1712760900000|2024-04-10 14:55:00|4742.9|4736.9|4755.8|4749.8|4758.6|4752.6|4742.8|4736.8|608
1712761200000|2024-04-10 15:00:00|4755.6|4749.6|4763.9|4757.9|4765.8|4759.8|4755.6|4749.6|733
1712761500000|2024-04-10 15:05:00|4763.8|4757.8|4763.9|4757.9|4771.4|4765.4|4760.4|4754.4|440
1712761800000|2024-04-10 15:10:00|4763.8|4757.8|4752|4746|4763.8|4757.8|4751.4|4745.4|267
1712762100000|2024-04-10 15:15:00|4751.9|4745.9|4749|4743|4755.4|4749.4|4749|4743|324
1712762400000|2024-04-10 15:20:00|4749.4|4743.4|4751.6|4745.6|4752.1|4746.1|4747.5|4741.5|337
1712762700000|2024-04-10 15:25:00|4751.4|4745.4|4751.1|4745.1|4755.4|4749.4|4748.9|4742.9|338
1712763000000|2024-04-10 15:30:00|4753.1|4747.1|4759.6|4753.6|4761.1|4755.1|4750.1|4744.1|505
1712763300000|2024-04-10 15:35:00|4759.7|4753.7|4752.4|4746.4|4760.1|4754.1|4752.4|4746.4|277
1712763600000|2024-04-10 15:40:00|4752.1|4746.1|4747.1|4741.1|4753.1|4747.1|4744.8|4738.8|804
1712763900000|2024-04-10 15:45:00|4747.4|4741.4|4746.3|4740.3|4747.8|4741.8|4743.1|4737.1|386
1712764200000|2024-04-10 15:50:00|4746.2|4740.2|4753.4|4747.4|4754.9|4748.9|4746.1|4740.1|619
1712764500000|2024-04-10 15:55:00|4753.1|4747.1|4749.1|4743.1|4753.1|4747.1|4746.4|4740.4|830
1712764800000|2024-04-10 16:00:00|4749.4|4743.4|4743.1|4737.1|4755.8|4749.8|4743.1|4737.1|424
1712765100000|2024-04-10 16:05:00|4743.4|4737.4|4740.9|4734.9|4743.9|4737.9|4735.4|4729.4|744
1712765400000|2024-04-10 16:10:00|4739.9|4733.9|4746.3|4740.3|4748.9|4742.9|4739.9|4733.9|678
1712765700000|2024-04-10 16:15:00|4746.4|4740.4|4744.6|4738.6|4748.3|4742.3|4742.6|4736.6|536
1712766000000|2024-04-10 16:20:00|4744.2|4738.2|4750.4|4744.4|4751.2|4745.2|4744.2|4738.2|441
1712766300000|2024-04-10 16:25:00|4750.7|4744.7|4750.9|4744.9|4754.4|4748.4|4745.4|4739.4|567
1712766600000|2024-04-10 16:30:00|4750.7|4744.7|4752.9|4746.9|4756.4|4750.4|4750.4|4744.4|292
1712766900000|2024-04-10 16:35:00|4753.4|4747.4|4750.9|4744.9|4756.4|4750.4|4750.4|4744.4|332
1712767200000|2024-04-10 16:40:00|4751.2|4745.2|4747.9|4741.9|4751.4|4745.4|4745.7|4739.7|925
1712767500000|2024-04-10 16:45:00|4747.4|4741.4|4745.2|4739.2|4748.4|4742.4|4743.4|4737.4|326
1712767800000|2024-04-10 16:50:00|4745.1|4739.1|4741.2|4735.2|4745.9|4739.9|4740.7|4734.7|269
1712768100000|2024-04-10 16:55:00|4741.4|4735.4|4752.5|4746.5|4753|4747|4740.4|4734.4|819
1712768400000|2024-04-10 17:00:00|4753.6|4747.6|4754.6|4748.6|4757.6|4751.6|4750|4744|874
1712768700000|2024-04-10 17:05:00|4754.5|4748.5|4750.6|4744.6|4754.6|4748.6|4750.1|4744.1|319
1712769000000|2024-04-10 17:10:00|4749.6|4743.6|4743.4|4737.4|4749.7|4743.7|4743.4|4737.4|298
1712769300000|2024-04-10 17:15:00|4744|4738|4744.5|4738.5|4746.7|4740.7|4742.5|4736.5|266
1712769600000|2024-04-10 17:20:00|4744.7|4738.7|4747.5|4741.5|4748|4742|4742.7|4736.7|332
1712769900000|2024-04-10 17:25:00|4747.7|4741.7|4741.5|4735.5|4749.5|4743.5|4741.5|4735.5|253
1712770200000|2024-04-10 17:30:00|4741.7|4735.7|4760|4754|4762.7|4756.7|4740.7|4734.7|906
1712770500000|2024-04-10 17:35:00|4759.7|4753.7|4764.7|4758.7|4768.7|4762.7|4756.7|4750.7|752
1712770800000|2024-04-10 17:40:00|4765.7|4759.7|4767|4761|4768|4762|4758.5|4752.5|1184
1712771100000|2024-04-10 17:45:00|4766.7|4760.7|4775.2|4769.2|4775.2|4769.2|4766.7|4760.7|739
1712771400000|2024-04-10 17:50:00|4775|4769|4813.8|4807.8|4815.9|4809.9|4775|4769|4212
1712771700000|2024-04-10 17:55:00|4813.9|4807.9|4800.9|4794.9|4817.9|4811.9|4798.2|4792.2|1231
1712772000000|2024-04-10 18:00:00|4801.3|4795.3|4802.4|4796.4|4803.3|4797.3|4795.9|4789.9|805
1712772300000|2024-04-10 18:05:00|4802.8|4796.8|4803.7|4797.7|4805.2|4799.2|4793.7|4787.7|980
1712772600000|2024-04-10 18:10:00|4804.6|4798.6|4801.7|4795.7|4809.1|4803.1|4796.7|4790.7|2748
1712772900000|2024-04-10 18:15:00|4800.7|4794.7|4792.8|4786.8|4804|4798|4791.5|4785.5|1659
1712793600000|2024-04-11 00:00:00|4794.4|4788.4|4796.9|4790.9|4798.9|4792.9|4790.7|4784.7|233
1712793900000|2024-04-11 00:05:00|4796.5|4790.5|4792.4|4786.4|4796.5|4790.5|4792|4786|96
1712794200000|2024-04-11 00:10:00|4792.5|4786.5|4791.5|4785.5|4792.9|4786.9|4790.4|4784.4|49
1712794500000|2024-04-11 00:15:00|4791.2|4785.2|4792.4|4786.4|4795.5|4789.5|4791|4785|61
1712794800000|2024-04-11 00:20:00|4792|4786|4790.5|4784.5|4792.9|4786.9|4790.5|4784.5|18
1712795100000|2024-04-11 00:25:00|4789.9|4783.9|4788.5|4782.5|4790.5|4784.5|4787.7|4781.7|29
1712795400000|2024-04-11 00:30:00|4788.7|4782.7|4791.3|4785.3|4791.3|4785.3|4787.5|4781.5|12
1712795700000|2024-04-11 00:35:00|4790.2|4784.2|4784.9|4778.9|4790.2|4784.2|4784.9|4778.9|38
1712796000000|2024-04-11 00:40:00|4784.4|4778.4|4783|4777|4787.2|4781.2|4782.7|4776.7|81
1712796300000|2024-04-11 00:45:00|4783.4|4777.4|4784.9|4778.9|4786.4|4780.4|4783|4777|28
1712796600000|2024-04-11 00:50:00|4783.9|4777.9|4783.4|4777.4|4783.9|4777.9|4783.4|4777.4|24
1712796900000|2024-04-11 00:55:00|4781.9|4775.9|4782.3|4776.3|4782.9|4776.9|4781.6|4775.6|35
1712797200000|2024-04-11 01:00:00|4781.4|4775.4|4783.4|4777.4|4783.9|4777.9|4781.4|4775.4|43
1712797500000|2024-04-11 01:05:00|4783.3|4777.3|4783.9|4777.9|4783.9|4777.9|4782.4|4776.4|8
1712797800000|2024-04-11 01:10:00|4784.8|4778.8|4783.1|4777.1|4787.4|4781.4|4783.1|4777.1|42
1712798100000|2024-04-11 01:15:00|4783.2|4777.2|4788.1|4782.1|4789.1|4783.1|4781.4|4775.4|16
1712798400000|2024-04-11 01:20:00|4788.8|4782.8|4784.1|4778.1|4788.9|4782.9|4784.1|4778.1|1
1712798700000|2024-04-11 01:25:00|4784.2|4778.2|4787.1|4781.1|4788.1|4782.1|4784.2|4778.2|2
1712799000000|2024-04-11 01:30:00|4787.2|4781.2|4791.1|4785.1|4791.1|4785.1|4786.1|4780.1|9
1712799300000|2024-04-11 01:35:00|4789.7|4783.7|4790|4784|4792.1|4786.1|4789.7|4783.7|0
1712799600000|2024-04-11 01:40:00|4790.1|4784.1|4791.5|4785.5|4792.1|4786.1|4790|4784|19
1712799900000|2024-04-11 01:45:00|4790.6|4784.6|4786.6|4780.6|4791.6|4785.6|4786.1|4780.1|8
1712800200000|2024-04-11 01:50:00|4787|4781|4786.1|4780.1|4787.6|4781.6|4785.5|4779.5|2
1712800500000|2024-04-11 01:55:00|4785.6|4779.6|4787.2|4781.2|4787.7|4781.7|4785|4779|4
1712800800000|2024-04-11 02:00:00|4787.1|4781.1|4786.1|4780.1|4787.7|4781.7|4786|4780|1
1712801100000|2024-04-11 02:05:00|4786|4780|4787.1|4781.1|4787.7|4781.7|4785.5|4779.5|2
1712801400000|2024-04-11 02:10:00|4786.6|4780.6|4787.1|4781.1|4787.7|4781.7|4786.1|4780.1|2
1712801700000|2024-04-11 02:15:00|4786.7|4780.7|4786.1|4780.1|4787.1|4781.1|4785.5|4779.5|2
1712802000000|2024-04-11 02:20:00|4785.6|4779.6|4785.5|4779.5|4786.5|4780.5|4785.5|4779.5|2
1712802300000|2024-04-11 02:25:00|4786.1|4780.1|4786.6|4780.6|4786.6|4780.6|4786.1|4780.1|0
1712802600000|2024-04-11 02:30:00|4786.1|4780.1|4787.5|4781.5|4789.5|4783.5|4785|4779|10
1712802900000|2024-04-11 02:35:00|4787.1|4781.1|4785.5|4779.5|4787.5|4781.5|4785.5|4779.5|1
1712803200000|2024-04-11 02:40:00|4785|4779|4785.5|4779.5|4787.5|4781.5|4785|4779|11
1712803500000|2024-04-11 02:45:00|4785.4|4779.4|4786.1|4780.1|4787.8|4781.8|4785|4779|2
1712803800000|2024-04-11 02:50:00|4786.8|4780.8|4787.1|4781.1|4787.5|4781.5|4785.5|4779.5|2
1712804100000|2024-04-11 02:55:00|4787.5|4781.5|4786.6|4780.6|4787.8|4781.8|4786.5|4780.5|0
1712804400000|2024-04-11 03:00:00|4787.4|4781.4|4787.6|4781.6|4787.6|4781.6|4785.5|4779.5|0
1712804700000|2024-04-11 03:05:00|4787.1|4781.1|4786.5|4780.5|4789.5|4783.5|4786|4780|3
1712805000000|2024-04-11 03:10:00|4785.8|4779.8|4788|4782|4789.5|4783.5|4785|4779|7
1712805300000|2024-04-11 03:15:00|4787.6|4781.6|4789|4783|4789.5|4783.5|4787.5|4781.5|0
1712805600000|2024-04-11 03:20:00|4788.1|4782.1|4787.5|4781.5|4788.1|4782.1|4787.1|4781.1|1
1712805900000|2024-04-11 03:25:00|4787.4|4781.4|4785.6|4779.6|4788.6|4782.6|4785.6|4779.6|10
1712806200000|2024-04-11 03:30:00|4785.5|4779.5|4786.6|4780.6|4786.8|4780.8|4785.5|4779.5|0
1712806500000|2024-04-11 03:35:00|4786.1|4780.1|4785.5|4779.5|4786.1|4780.1|4785.5|4779.5|1
1712806800000|2024-04-11 03:40:00|4785.4|4779.4|4783.2|4777.2|4785.4|4779.4|4783|4777|2
1712807100000|2024-04-11 03:45:00|4783.8|4777.8|4784.5|4778.5|4784.5|4778.5|4783.2|4777.2|0
1712807400000|2024-04-11 03:50:00|4784.7|4778.7|4785.5|4779.5|4786.2|4780.2|4784.5|4778.5|3
1712807700000|2024-04-11 03:55:00|4785.2|4779.2|4785.2|4779.2|4785.7|4779.7|4784.5|4778.5|0
1712808000000|2024-04-11 04:00:00|4784.8|4778.8|4786.3|4780.3|4786.3|4780.3|4784.8|4778.8|2
1712808300000|2024-04-11 04:05:00|4786.2|4780.2|4786.8|4780.8|4787.2|4781.2|4785.7|4779.7|2
1712808600000|2024-04-11 04:10:00|4786.7|4780.7|4786.5|4780.5|4787|4781|4785.7|4779.7|0
1712808900000|2024-04-11 04:15:00|4786.7|4780.7|4786.7|4780.7|4786.7|4780.7|4786.5|4780.5|0
1712809200000|2024-04-11 04:20:00|4786.2|4780.2|4786.2|4780.2|4786.5|4780.5|4786.2|4780.2|1
1712809500000|2024-04-11 04:25:00|4786.5|4780.5|4784.6|4778.6|4786.5|4780.5|4784.1|4778.1|6
1712809800000|2024-04-11 04:30:00|4784.4|4778.4|4780.8|4774.8|4784.4|4778.4|4778.7|4772.7|21
1712810100000|2024-04-11 04:35:00|4781.2|4775.2|4780.7|4774.7|4781.6|4775.6|4779.6|4773.6|0
1712810400000|2024-04-11 04:40:00|4781.1|4775.1|4779.6|4773.6|4781.1|4775.1|4779.2|4773.2|1
1712810700000|2024-04-11 04:45:00|4779.1|4773.1|4779.1|4773.1|4779.6|4773.6|4778.6|4772.6|3
1712811000000|2024-04-11 04:50:00|4779.2|4773.2|4780.2|4774.2|4780.6|4774.6|4779.2|4773.2|5
1712811300000|2024-04-11 04:55:00|4779.7|4773.7|4778.6|4772.6|4780.7|4774.7|4778.6|4772.6|7
1712811600000|2024-04-11 05:00:00|4779.6|4773.6|4780.6|4774.6|4781.2|4775.2|4778.7|4772.7|5
1712811900000|2024-04-11 05:05:00|4780.2|4774.2|4775.6|4769.6|4781.7|4775.7|4773.8|4767.8|32
1712812200000|2024-04-11 05:10:00|4775.3|4769.3|4778.2|4772.2|4778.7|4772.7|4775.3|4769.3|13
1712812500000|2024-04-11 05:15:00|4777.8|4771.8|4774.8|4768.8|4777.8|4771.8|4773|4767|13
1712812800000|2024-04-11 05:20:00|4774.3|4768.3|4774.8|4768.8|4775.2|4769.2|4773.7|4767.7|3
1712813100000|2024-04-11 05:25:00|4775|4769|4774.7|4768.7|4775.3|4769.3|4774.2|4768.2|1
1712813400000|2024-04-11 05:30:00|4774.8|4768.8|4776.6|4770.6|4780.1|4774.1|4772.7|4766.7|17
1712813700000|2024-04-11 05:35:00|4776.7|4770.7|4776.2|4770.2|4777.2|4771.2|4774.7|4768.7|6
1712814000000|2024-04-11 05:40:00|4776.6|4770.6|4775.2|4769.2|4776.6|4770.6|4774.2|4768.2|3
1712814300000|2024-04-11 05:45:00|4775.4|4769.4|4775.2|4769.2|4775.4|4769.4|4773.2|4767.2|2
1712814600000|2024-04-11 05:50:00|4775.4|4769.4|4775.2|4769.2|4775.9|4769.9|4774.1|4768.1|11
1712814900000|2024-04-11 05:55:00|4775.6|4769.6|4776.2|4770.2|4776.2|4770.2|4775.2|4769.2|1
1712815200000|2024-04-11 06:00:00|4776.4|4770.4|4776.6|4770.6|4777.2|4771.2|4776.1|4770.1|6
1712815500000|2024-04-11 06:05:00|4776.7|4770.7|4773.6|4767.6|4776.7|4770.7|4772.7|4766.7|14
1712815800000|2024-04-11 06:10:00|4773.9|4767.9|4773.7|4767.7|4774.6|4768.6|4772.9|4766.9|2
1712816100000|2024-04-11 06:15:00|4773.6|4767.6|4772.4|4766.4|4773.6|4767.6|4771.7|4765.7|12
1712816400000|2024-04-11 06:20:00|4771.7|4765.7|4771.9|4765.9|4772.4|4766.4|4771.7|4765.7|44
1712816700000|2024-04-11 06:25:00|4772|4766|4776.9|4770.9|4777.8|4771.8|4771.7|4765.7|19
1712817000000|2024-04-11 06:30:00|4777.3|4771.3|4777.9|4771.9|4778|4772|4776.8|4770.8|6
1712817300000|2024-04-11 06:35:00|4777.6|4771.6|4777.9|4771.9|4778|4772|4776.6|4770.6|2
1712817600000|2024-04-11 06:40:00|4777.8|4771.8|4776.3|4770.3|4777.9|4771.9|4774.9|4768.9|3
1712817900000|2024-04-11 06:45:00|4776.8|4770.8|4773.3|4767.3|4776.9|4770.9|4771.9|4765.9|16
1712818200000|2024-04-11 06:50:00|4773.8|4767.8|4774.8|4768.8|4776.9|4770.9|4772.9|4766.9|10
1712818500000|2024-04-11 06:55:00|4774.3|4768.3|4768.8|4762.8|4774.8|4768.8|4768.8|4762.8|35
1712818800000|2024-04-11 07:00:00|4768.6|4762.6|4767.1|4761.1|4769.1|4763.1|4766.8|4760.8|22
1712819100000|2024-04-11 07:05:00|4766.8|4760.8|4767.6|4761.6|4768.6|4762.6|4766.8|4760.8|45
1712819400000|2024-04-11 07:10:00|4768.1|4762.1|4768.4|4762.4|4768.6|4762.6|4766.8|4760.8|13
1712819700000|2024-04-11 07:15:00|4768.8|4762.8|4770.3|4764.3|4770.7|4764.7|4768.3|4762.3|5
1712820000000|2024-04-11 07:20:00|4769.9|4763.9|4769.9|4763.9|4772.3|4766.3|4769.8|4763.8|4
1712820300000|2024-04-11 07:25:00|4770|4764|4774.8|4768.8|4774.8|4768.8|4770|4764|6
1712820600000|2024-04-11 07:30:00|4774.9|4768.9|4773.9|4767.9|4775.3|4769.3|4770.8|4764.8|6
1712820900000|2024-04-11 07:35:00|4774.3|4768.3|4771.8|4765.8|4774.3|4768.3|4771.4|4765.4|16
1712821200000|2024-04-11 07:40:00|4771.4|4765.4|4767.7|4761.7|4771.8|4765.8|4766.9|4760.9|103
1712821500000|2024-04-11 07:45:00|4768|4762|4764.8|4758.8|4769.3|4763.3|4764.4|4758.4|26
1712821800000|2024-04-11 07:50:00|4763.9|4757.9|4762.8|4756.8|4765.2|4759.2|4761.9|4755.9|38
1712822100000|2024-04-11 07:55:00|4762.7|4756.7|4766.8|4760.8|4768.3|4762.3|4761.9|4755.9|10
1712822400000|2024-04-11 08:00:00|4767.2|4761.2|4763.8|4757.8|4767.2|4761.2|4763.7|4757.7|62
1712822700000|2024-04-11 08:05:00|4764.2|4758.2|4765.3|4759.3|4766.7|4760.7|4762.3|4756.3|31
1712823000000|2024-04-11 08:10:00|4764.9|4758.9|4764.8|4758.8|4764.9|4758.9|4762.7|4756.7|4
1712823300000|2024-04-11 08:15:00|4764.4|4758.4|4765.3|4759.3|4766.2|4760.2|4762.3|4756.3|16
1712823600000|2024-04-11 08:20:00|4765.2|4759.2|4769.3|4763.3|4769.7|4763.7|4762.9|4756.9|23
1712823900000|2024-04-11 08:25:00|4769.7|4763.7|4768.8|4762.8|4769.7|4763.7|4767.2|4761.2|22
1712824200000|2024-04-11 08:30:00|4769|4763|4770.3|4764.3|4771.7|4765.7|4768.7|4762.7|30
1712824500000|2024-04-11 08:35:00|4770.5|4764.5|4771.7|4765.7|4772.7|4766.7|4769.7|4763.7|86
1712824800000|2024-04-11 08:40:00|4771.3|4765.3|4770.7|4764.7|4771.8|4765.8|4769.7|4763.7|55
1712825100000|2024-04-11 08:45:00|4770.3|4764.3|4766.8|4760.8|4770.7|4764.7|4766.5|4760.5|101
1712825400000|2024-04-11 08:50:00|4766.5|4760.5|4764.7|4758.7|4767.2|4761.2|4762.3|4756.3|51
1712825700000|2024-04-11 08:55:00|4764.3|4758.3|4764|4758|4767.3|4761.3|4762.8|4756.8|79
1712826000000|2024-04-11 09:00:00|4764.3|4758.3|4761.5|4755.5|4764.3|4758.3|4759.3|4753.3|121
1712826300000|2024-04-11 09:05:00|4760.5|4754.5|4760.2|4754.2|4761|4755|4759.3|4753.3|96
1712826600000|2024-04-11 09:10:00|4760.3|4754.3|4760.2|4754.2|4760.3|4754.3|4759.8|4753.8|19
1712826900000|2024-04-11 09:15:00|4757.5|4751.5|4750.4|4744.4|4761.5|4755.5|4748.9|4742.9|441
1712827200000|2024-04-11 09:20:00|4750.7|4744.7|4751.9|4745.9|4753.5|4747.5|4750.4|4744.4|34
1712827500000|2024-04-11 09:25:00|4752.2|4746.2|4750.7|4744.7|4753.5|4747.5|4750.4|4744.4|28
1712827800000|2024-04-11 09:30:00|4750.9|4744.9|4750.5|4744.5|4751.7|4745.7|4749.7|4743.7|19
1712828100000|2024-04-11 09:35:00|4750.2|4744.2|4751.7|4745.7|4753.2|4747.2|4748.9|4742.9|26
1712828400000|2024-04-11 09:40:00|4751.9|4745.9|4748.4|4742.4|4751.9|4745.9|4747.9|4741.9|41
1712828700000|2024-04-11 09:45:00|4748.7|4742.7|4752.7|4746.7|4753.5|4747.5|4748|4742|88
1712829000000|2024-04-11 09:50:00|4752.4|4746.4|4753.2|4747.2|4755.2|4749.2|4752.4|4746.4|9
1712829300000|2024-04-11 09:55:00|4752.9|4746.9|4752.7|4746.7|4753.9|4747.9|4752.2|4746.2|30
1712829600000|2024-04-11 10:00:00|4752.2|4746.2|4748.8|4742.8|4753.4|4747.4|4745.9|4739.9|70
1712829900000|2024-04-11 10:05:00|4748.3|4742.3|4745.8|4739.8|4748.3|4742.3|4742.9|4736.9|53
1712830200000|2024-04-11 10:10:00|4747|4741|4746.4|4740.4|4750|4744|4745.8|4739.8|105
1712830500000|2024-04-11 10:15:00|4747|4741|4746.9|4740.9|4748.4|4742.4|4745.9|4739.9|8
1712830800000|2024-04-11 10:20:00|4747.8|4741.8|4743.9|4737.9|4747.8|4741.8|4743.5|4737.5|21
1712831100000|2024-04-11 10:25:00|4743.8|4737.8|4742.9|4736.9|4743.8|4737.8|4742.4|4736.4|49
1712831400000|2024-04-11 10:30:00|4743.3|4737.3|4742.9|4736.9|4743.8|4737.8|4742.9|4736.9|33
1712831700000|2024-04-11 10:35:00|4742.5|4736.5|4742.9|4736.9|4742.9|4736.9|4741.9|4735.9|71
1712832000000|2024-04-11 10:40:00|4742.8|4736.8|4740.4|4734.4|4742.8|4736.8|4739.4|4733.4|44
1712832300000|2024-04-11 10:45:00|4740|4734|4741.3|4735.3|4741.5|4735.5|4739.9|4733.9|56
1712832600000|2024-04-11 10:50:00|4739.9|4733.9|4741.8|4735.8|4742.3|4736.3|4739.9|4733.9|20
1712832900000|2024-04-11 10:55:00|4741.3|4735.3|4739.4|4733.4|4741.5|4735.5|4738.9|4732.9|25
1712833200000|2024-04-11 11:00:00|4739.9|4733.9|4737.3|4731.3|4741.8|4735.8|4737.3|4731.3|36
1712833500000|2024-04-11 11:05:00|4736.3|4730.3|4726.3|4720.3|4736.3|4730.3|4726.3|4720.3|350
1712833800000|2024-04-11 11:10:00|4726.8|4720.8|4722.7|4716.7|4726.9|4720.9|4722.7|4716.7|239
1712834100000|2024-04-11 11:15:00|4723.2|4717.2|4727.2|4721.2|4727.3|4721.3|4722.8|4716.8|72
1712834400000|2024-04-11 11:20:00|4727.3|4721.3|4726.3|4720.3|4727.3|4721.3|4724.2|4718.2|14
1712834700000|2024-04-11 11:25:00|4726.7|4720.7|4727|4721|4727.5|4721.5|4723.3|4717.3|93
1712835000000|2024-04-11 11:30:00|4725|4719|4724.5|4718.5|4728.2|4722.2|4723.7|4717.7|86
1712835300000|2024-04-11 11:35:00|4724.7|4718.7|4724.6|4718.6|4725.7|4719.7|4723.7|4717.7|27
1712835600000|2024-04-11 11:40:00|4724.1|4718.1|4721.7|4715.7|4725.2|4719.2|4721.7|4715.7|45
1712835900000|2024-04-11 11:45:00|4720.2|4714.2|4717.3|4711.3|4720.7|4714.7|4715.2|4709.2|161
1712836200000|2024-04-11 11:50:00|4716.9|4710.9|4718.7|4712.7|4718.7|4712.7|4716.3|4710.3|78
1712836500000|2024-04-11 11:55:00|4718.3|4712.3|4718.3|4712.3|4719.2|4713.2|4716.9|4710.9|40
1712836800000|2024-04-11 12:00:00|4718.8|4712.8|4727.1|4721.1|4728.9|4722.9|4718.8|4712.8|186
1712837100000|2024-04-11 12:05:00|4726.9|4720.9|4732.3|4726.3|4733.5|4727.5|4726.9|4720.9|64
1712837400000|2024-04-11 12:10:00|4732.5|4726.5|4734|4728|4734.3|4728.3|4730.8|4724.8|107
1712837700000|2024-04-11 12:15:00|4734.3|4728.3|4734.5|4728.5|4736.8|4730.8|4730.8|4724.8|129
1712838000000|2024-04-11 12:20:00|4734.3|4728.3|4731.3|4725.3|4734.8|4728.8|4729.1|4723.1|75
1712838300000|2024-04-11 12:25:00|4732.5|4726.5|4735.3|4729.3|4735.6|4729.6|4732.1|4726.1|46
1712838600000|2024-04-11 12:30:00|4734|4728|4741.5|4735.5|4741.5|4735.5|4732.8|4726.8|108
1712838900000|2024-04-11 12:35:00|4741.6|4735.6|4748.5|4742.5|4749|4743|4738|4732|181
1712839200000|2024-04-11 12:40:00|4748.1|4742.1|4743.1|4737.1|4749.6|4743.6|4742|4736|92
1712842200000|2024-04-11 13:30:00|4730.1|4724.1|4740.4|4734.4|4741.4|4735.4|4721.9|4715.9|1777
1712842500000|2024-04-11 13:35:00|4738|4732|4716.5|4710.5|4741.4|4735.4|4716.5|4710.5|1273
1712842800000|2024-04-11 13:40:00|4714.4|4708.4|4712.1|4706.1|4717.8|4711.8|4706.1|4700.1|2849
1712843100000|2024-04-11 13:45:00|4711.8|4705.8|4699.9|4693.9|4711.8|4705.8|4699.9|4693.9|2510
1712843400000|2024-04-11 13:50:00|4700.5|4694.5|4700.9|4694.9|4708.3|4702.3|4695.1|4689.1|1056
1712843700000|2024-04-11 13:55:00|4700.5|4694.5|4708.5|4702.5|4711.9|4705.9|4699.5|4693.5|477
1712844000000|2024-04-11 14:00:00|4709|4703|4688.1|4682.1|4709|4703|4686.9|4680.9|980
1712844300000|2024-04-11 14:05:00|4688|4682|4694.9|4688.9|4696.1|4690.1|4685.9|4679.9|857
1712844600000|2024-04-11 14:10:00|4695|4689|4699.5|4693.5|4700.4|4694.4|4690.9|4684.9|537
1712844900000|2024-04-11 14:15:00|4699.9|4693.9|4684.8|4678.8|4702.4|4696.4|4682.6|4676.6|1438
1712845200000|2024-04-11 14:20:00|4684.6|4678.6|4684.6|4678.6|4689.8|4683.8|4679.6|4673.6|713
1712845500000|2024-04-11 14:25:00|4684.3|4678.3|4684.8|4678.8|4688.3|4682.3|4679.3|4673.3|742
1712845800000|2024-04-11 14:30:00|4684.3|4678.3|4691.7|4685.7|4701.2|4695.2|4681.3|4675.3|824
1712846100000|2024-04-11 14:35:00|4692.3|4686.3|4696.8|4690.8|4697.8|4691.8|4689.7|4683.7|856
1712846400000|2024-04-11 14:40:00|4697.3|4691.3|4690.5|4684.5|4702.4|4696.4|4686.9|4680.9|452
1712846700000|2024-04-11 14:45:00|4691|4685|4694.2|4688.2|4700.4|4694.4|4690|4684|446
1712847000000|2024-04-11 14:50:00|4694.9|4688.9|4684.9|4678.9|4694.9|4688.9|4682.9|4676.9|400
1712847300000|2024-04-11 14:55:00|4684.5|4678.5|4682.9|4676.9|4686.2|4680.2|4682.9|4676.9|260
1712847600000|2024-04-11 15:00:00|4683.3|4677.3|4690.9|4684.9|4693.4|4687.4|4683.3|4677.3|675
1712847900000|2024-04-11 15:05:00|4690.6|4684.6|4686.6|4680.6|4701.2|4695.2|4684.6|4678.6|1359
1712848200000|2024-04-11 15:10:00|4686.9|4680.9|4680.9|4674.9|4696.4|4690.4|4680.6|4674.6|791
1712848500000|2024-04-11 15:15:00|4680.7|4674.7|4676.2|4670.2|4680.7|4674.7|4671.6|4665.6|891
1712848800000|2024-04-11 15:20:00|4676.6|4670.6|4679.8|4673.8|4682.7|4676.7|4668.2|4662.2|720
1712849100000|2024-04-11 15:25:00|4680.2|4674.2|4668.4|4662.4|4681.8|4675.8|4661.2|4655.2|876
1712849400000|2024-04-11 15:30:00|4668.1|4662.1|4669.7|4663.7|4669.7|4663.7|4663.2|4657.2|570
1712849700000|2024-04-11 15:35:00|4670.3|4664.3|4662.4|4656.4|4670.4|4664.4|4660.4|4654.4|528
1712850000000|2024-04-11 15:40:00|4663.3|4657.3|4655|4649|4670.8|4664.8|4653.3|4647.3|966
1712850300000|2024-04-11 15:45:00|4654.8|4648.8|4651.3|4645.3|4658.5|4652.5|4649.2|4643.2|1321
1712850600000|2024-04-11 15:50:00|4651.2|4645.2|4667.5|4661.5|4667.5|4661.5|4650.3|4644.3|660
1712850900000|2024-04-11 15:55:00|4667.8|4661.8|4672.8|4666.8|4675.7|4669.7|4663.3|4657.3|1073
1712851200000|2024-04-11 16:00:00|4667.5|4652.5|4678.2|4672.2|4678.5|4672.5|4648.2|4642.2|2022
1712851500000|2024-04-11 16:05:00|4678.6|4672.6|4672.3|4666.3|4682.2|4676.2|4666.3|4660.3|904
1712851800000|2024-04-11 16:10:00|4671.8|4665.8|4678|4672|4682.5|4676.5|4668.3|4662.3|455
1712852100000|2024-04-11 16:15:00|4678.1|4672.1|4685.5|4679.5|4687|4681|4672|4666|522
1712852400000|2024-04-11 16:20:00|4685.2|4679.2|4675|4669|4686.2|4680.2|4670|4664|578
1712852700000|2024-04-11 16:25:00|4674.5|4668.5|4681.6|4675.6|4686.7|4680.7|4673.5|4667.5|478
1712853000000|2024-04-11 16:30:00|4682|4676|4690.6|4684.6|4691|4685|4679.5|4673.5|414
1712853300000|2024-04-11 16:35:00|4691|4685|4679|4673|4693.1|4687.1|4675.5|4669.5|574
1712853600000|2024-04-11 16:40:00|4679.1|4673.1|4688.6|4682.6|4692.1|4686.1|4679|4673|327
1712853900000|2024-04-11 16:45:00|4688.7|4682.7|4689.5|4683.5|4694.9|4688.9|4686.7|4680.7|587
1712854200000|2024-04-11 16:50:00|4690.5|4684.5|4683.5|4677.5|4690.5|4684.5|4682.5|4676.5|520
1712854500000|2024-04-11 16:55:00|4683.1|4677.1|4686.2|4680.2|4689.7|4683.7|4683.1|4677.1|200
1712854800000|2024-04-11 17:00:00|4686.7|4680.7|4691.5|4685.5|4694.5|4688.5|4686.2|4680.2|444
1712855100000|2024-04-11 17:05:00|4691.1|4685.1|4688.8|4682.8|4692.2|4686.2|4683.8|4677.8|226
1712855400000|2024-04-11 17:10:00|4689.1|4683.1|4691.6|4685.6|4692.6|4686.6|4688.3|4682.3|440
1712855700000|2024-04-11 17:15:00|4691.8|4685.8|4680.5|4674.5|4691.8|4685.8|4676.5|4670.5|931
1712856000000|2024-04-11 17:20:00|4679.3|4673.3|4672.4|4666.4|4679.5|4673.5|4671.5|4665.5|290
1712856300000|2024-04-11 17:25:00|4672.5|4666.5|4671.5|4665.5|4675.5|4669.5|4671.5|4665.5|267
1712856600000|2024-04-11 17:30:00|4671.3|4665.3|4671.4|4665.4|4674.3|4668.3|4663.5|4657.5|628
1712856900000|2024-04-11 17:35:00|4671.5|4665.5|4670.5|4664.5|4671.5|4665.5|4664.4|4658.4|726
1712857200000|2024-04-11 17:40:00|4670.6|4664.6|4671.3|4665.3|4672.4|4666.4|4666.4|4660.4|309
1712857500000|2024-04-11 17:45:00|4670.4|4664.4|4662.8|4656.8|4671.4|4665.4|4661.3|4655.3|460
1712857800000|2024-04-11 17:50:00|4662.7|4656.7|4654.7|4648.7|4663.7|4657.7|4651|4645|1767
1712858100000|2024-04-11 17:55:00|4654.2|4648.2|4654.7|4648.7|4657.2|4651.2|4652.3|4646.3|654
1712858400000|2024-04-11 18:00:00|4655|4649|4649|4643|4655|4649|4645|4639|830
1712858700000|2024-04-11 18:05:00|4649.2|4643.2|4645.9|4639.9|4649.7|4643.7|4645|4639|1948
1712859000000|2024-04-11 18:10:00|4646.3|4640.3|4646.4|4640.4|4652|4646|4644|4638|3770
1712859300000|2024-04-11 18:15:00|4647.3|4641.3|4646.8|4640.8|4650.5|4644.5|4640.8|4634.8|2581
1712880000000|2024-04-12 00:00:00|4646.4|4640.4|4638.9|4632.9|4650.4|4644.4|4633.5|4627.5|421
1712880300000|2024-04-12 00:05:00|4638.5|4632.5|4636.9|4630.9|4639.9|4633.9|4635.9|4629.9|121
1712880600000|2024-04-12 00:10:00|4637|4631|4634.1|4628.1|4637.9|4631.9|4633|4627|115
1712880900000|2024-04-12 00:15:00|4634.5|4628.5|4630.5|4624.5|4635.5|4629.5|4630|4624|78
1712881200000|2024-04-12 00:20:00|4629.3|4623.3|4627.6|4621.6|4630.8|4624.8|4627.6|4621.6|46
1712881500000|2024-04-12 00:25:00|4628.1|4622.1|4624.9|4618.9|4630.5|4624.5|4624.8|4618.8|323
1712881800000|2024-04-12 00:30:00|4624.4|4618.4|4622.9|4616.9|4624.9|4618.9|4621.2|4615.2|124
1712882100000|2024-04-12 00:35:00|4622.4|4616.4|4621.9|4615.9|4624.8|4618.8|4621.9|4615.9|36
1712882400000|2024-04-12 00:40:00|4622.3|4616.3|4616.4|4610.4|4622.9|4616.9|4615|4609|132
1712882700000|2024-04-12 00:45:00|4616.8|4610.8|4615.9|4609.9|4618.4|4612.4|4615.4|4609.4|89
1712883000000|2024-04-12 00:50:00|4616.3|4610.3|4617.9|4611.9|4618.9|4612.9|4610.5|4604.5|186
1712883300000|2024-04-12 00:55:00|4618.7|4612.7|4617.5|4611.5|4618.7|4612.7|4615.9|4609.9|92
1712883600000|2024-04-12 01:00:00|4617.7|4611.7|4605.9|4599.9|4618.4|4612.4|4604.8|4598.8|248
1712883900000|2024-04-12 01:05:00|4606.3|4600.3|4607.4|4601.4|4608.1|4602.1|4605.4|4599.4|80
1712884200000|2024-04-12 01:10:00|4607.6|4601.6|4610.6|4604.6|4611.1|4605.1|4607.4|4601.4|110
1712884500000|2024-04-12 01:15:00|4610.4|4604.4|4619.6|4613.6|4623.7|4617.7|4610.4|4604.4|309
1712884800000|2024-04-12 01:20:00|4619.7|4613.7|4621.6|4615.6|4624.3|4618.3|4618.9|4612.9|39
1712885100000|2024-04-12 01:25:00|4621.9|4615.9|4621.4|4615.4|4623.1|4617.1|4620.4|4614.4|15
1712885400000|2024-04-12 01:30:00|4621.8|4615.8|4625.1|4619.1|4626.8|4620.8|4621.6|4615.6|28
1712885700000|2024-04-12 01:35:00|4625.8|4619.8|4625.4|4619.4|4626.8|4620.8|4624.4|4618.4|20
1712886000000|2024-04-12 01:40:00|4625.1|4619.1|4619.7|4613.7|4625.1|4619.1|4619.6|4613.6|47
1712886300000|2024-04-12 01:45:00|4620.7|4614.7|4630|4624|4631.5|4625.5|4618.3|4612.3|53
1712886600000|2024-04-12 01:50:00|4630.5|4624.5|4631.1|4625.1|4632.3|4626.3|4628|4622|37
1712886900000|2024-04-12 01:55:00|4632.1|4626.1|4622.7|4616.7|4632.1|4626.1|4622.3|4616.3|42
1712887200000|2024-04-12 02:00:00|4622.6|4616.6|4630|4624|4631|4625|4622.2|4616.2|59
1712887500000|2024-04-12 02:05:00|4629.8|4623.8|4626|4620|4629.8|4623.8|4626|4620|19
1712887800000|2024-04-12 02:10:00|4625.5|4619.5|4625.1|4619.1|4625.6|4619.6|4624|4618|8
1712888100000|2024-04-12 02:15:00|4625.2|4619.2|4625|4619|4626.5|4620.5|4624.6|4618.6|7
1712888400000|2024-04-12 02:20:00|4625.4|4619.4|4627.1|4621.1|4627.1|4621.1|4625.4|4619.4|5
1712888700000|2024-04-12 02:25:00|4627|4621|4626.5|4620.5|4627.5|4621.5|4626.5|4620.5|10
1712889000000|2024-04-12 02:30:00|4626.1|4620.1|4623.6|4617.6|4626.9|4620.9|4623|4617|32
1712889300000|2024-04-12 02:35:00|4624|4618|4629.6|4623.6|4630|4624|4623.1|4617.1|38
1712889600000|2024-04-12 02:40:00|4629.4|4623.4|4632.4|4626.4|4633|4627|4629.4|4623.4|21
1712889900000|2024-04-12 02:45:00|4632.2|4626.2|4631.9|4625.9|4632.9|4626.9|4631.9|4625.9|19
1712890200000|2024-04-12 02:50:00|4632.3|4626.3|4635.5|4629.5|4635.6|4629.6|4631.9|4625.9|20
1712890500000|2024-04-12 02:55:00|4636|4630|4641|4635|4642.9|4636.9|4636|4630|59
1712890800000|2024-04-12 03:00:00|4640.9|4634.9|4634|4628|4642.5|4636.5|4634|4628|37
1712891100000|2024-04-12 03:05:00|4634.9|4628.9|4643.9|4637.9|4643.9|4637.9|4634.9|4628.9|186
1712891400000|2024-04-12 03:10:00|4643.8|4637.8|4640.5|4634.5|4643.9|4637.9|4639.4|4633.4|91
1712891700000|2024-04-12 03:15:00|4640.6|4634.6|4640.5|4634.5|4641.1|4635.1|4639.5|4633.5|53
1712892000000|2024-04-12 03:20:00|4640.1|4634.1|4636.9|4630.9|4640.5|4634.5|4636.9|4630.9|53
1712892300000|2024-04-12 03:25:00|4637.1|4631.1|4637.1|4631.1|4638.1|4632.1|4636.9|4630.9|20
1712892600000|2024-04-12 03:30:00|||||||||11
1712892900000|2024-04-12 03:35:00|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4637.5|4631.5|28
1712893200000|2024-04-12 03:40:00|4639.1|4633.1|4640|4634|4640|4634|4638.6|4632.6|6
1712893500000|2024-04-12 03:45:00|4639.6|4633.6|4638.4|4632.4|4641.2|4635.2|4637.7|4631.7|27
1712893800000|2024-04-12 03:50:00|4637.7|4631.7|4635.4|4629.4|4638.4|4632.4|4635.4|4629.4|21
1712894100000|2024-04-12 03:55:00|4635|4629|4633.5|4627.5|4635|4629|4633.5|4627.5|4
1712894400000|2024-04-12 04:00:00|4634.4|4628.4|4635|4629|4635.5|4629.5|4634|4628|8
1712894700000|2024-04-12 04:05:00|4634.9|4628.9|4636.5|4630.5|4636.5|4630.5|4634.5|4628.5|2
1712895000000|2024-04-12 04:10:00|4636|4630|4635.5|4629.5|4636.4|4630.4|4635.5|4629.5|2
1712895300000|2024-04-12 04:15:00|4635.4|4629.4|4635.6|4629.6|4635.9|4629.9|4634.7|4628.7|10
1712895600000|2024-04-12 04:20:00|4635.7|4629.7|4635.7|4629.7|4636.2|4630.2|4634.7|4628.7|2
1712895900000|2024-04-12 04:25:00|4636.2|4630.2|4637.6|4631.6|4637.7|4631.7|4634.7|4628.7|7
1712896200000|2024-04-12 04:30:00|4637.7|4631.7|4632.1|4626.1|4638.1|4632.1|4631.7|4625.7|33
1712896500000|2024-04-12 04:35:00|4631.7|4625.7|4630.7|4624.7|4631.7|4625.7|4630.1|4624.1|6
1712896800000|2024-04-12 04:40:00|4630.8|4624.8|4631.7|4625.7|4632.6|4626.6|4630.7|4624.7|15
1712897100000|2024-04-12 04:45:00|4631.6|4625.6|4631.7|4625.7|4631.7|4625.7|4630.7|4624.7|0
1712897400000|2024-04-12 04:50:00|4631.6|4625.6|4630.6|4624.6|4631.6|4625.6|4628.2|4622.2|20
1712897700000|2024-04-12 04:55:00|||||||||1
1712898000000|2024-04-12 05:00:00|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.1|4623.1|8
1712898300000|2024-04-12 05:05:00|4630.2|4624.2|4629.7|4623.7|4630.2|4624.2|4629.6|4623.6|14
1712898600000|2024-04-12 05:10:00|4629.6|4623.6|4629.7|4623.7|4629.7|4623.7|4629.6|4623.6|1
1712898900000|2024-04-12 05:15:00|4629.8|4623.8|4632.6|4626.6|4632.6|4626.6|4628.7|4622.7|13
1712899200000|2024-04-12 05:20:00|4632.7|4626.7|4632.2|4626.2|4634.2|4628.2|4631.7|4625.7|6
1712899500000|2024-04-12 05:25:00|4632.7|4626.7|4633.1|4627.1|4633.2|4627.2|4632.7|4626.7|3
1712899800000|2024-04-12 05:30:00|4632.7|4626.7|4632.1|4626.1|4633.6|4627.6|4629.7|4623.7|15
1712900100000|2024-04-12 05:35:00|4631.6|4625.6|4630.6|4624.6|4632.6|4626.6|4630.6|4624.6|4
1712900400000|2024-04-12 05:40:00|4630.1|4624.1|4636.1|4630.1|4637.1|4631.1|4630.1|4624.1|23
1712900700000|2024-04-12 05:45:00|4636.5|4630.5|4636.1|4630.1|4637.7|4631.7|4635.1|4629.1|3
1712901000000|2024-04-12 05:50:00|4636.6|4630.6|4638.1|4632.1|4638.5|4632.5|4635.6|4629.6|28
1712901300000|2024-04-12 05:55:00|4637.6|4631.6|4639.1|4633.1|4639.1|4633.1|4635.7|4629.7|16
1712901600000|2024-04-12 06:00:00|4638.7|4632.7|4638.1|4632.1|4638.7|4632.7|4635.6|4629.6|17
1712901900000|2024-04-12 06:05:00|4638|4632|4639.1|4633.1|4643|4637|4637.6|4631.6|38
1712902200000|2024-04-12 06:10:00|4639.2|4633.2|4639.1|4633.1|4641.1|4635.1|4637.7|4631.7|22
1712902500000|2024-04-12 06:15:00|4639.6|4633.6|4649.5|4643.5|4649.6|4643.6|4639.5|4633.5|86
1712902800000|2024-04-12 06:20:00|4648.1|4642.1|4651|4645|4651|4645|4647|4641|55
1712903100000|2024-04-12 06:25:00|4651.4|4645.4|4654.6|4648.6|4657|4651|4651.4|4645.4|108
1712903400000|2024-04-12 06:30:00|4655|4649|4653.1|4647.1|4655.6|4649.6|4652.5|4646.5|29
1712903700000|2024-04-12 06:35:00|4653.3|4647.3|4648.5|4642.5|4653.6|4647.6|4648.5|4642.5|10
1712904000000|2024-04-12 06:40:00|4648.1|4642.1|4644.1|4638.1|4648.5|4642.5|4643.1|4637.1|24
1712904300000|2024-04-12 06:45:00|4644.5|4638.5|4643.1|4637.1|4647.6|4641.6|4642.3|4636.3|32
1712904600000|2024-04-12 06:50:00|4642.6|4636.6|4641.1|4635.1|4643.5|4637.5|4641.1|4635.1|8
1712904900000|2024-04-12 06:55:00|4640.6|4634.6|4642.7|4636.7|4642.7|4636.7|4639.5|4633.5|16
1712905200000|2024-04-12 07:00:00|4643|4637|4646.5|4640.5|4646.5|4640.5|4641.2|4635.2|39
1712905500000|2024-04-12 07:05:00|4646.2|4640.2|4652.2|4646.2|4653.2|4647.2|4644.5|4638.5|101
1712905800000|2024-04-12 07:10:00|4652.5|4646.5|4652.7|4646.7|4652.7|4646.7|4650.3|4644.3|35
1712906100000|2024-04-12 07:15:00|4653.3|4647.3|4657.5|4651.5|4658.5|4652.5|4652.7|4646.7|86
1712906400000|2024-04-12 07:20:00|4657.4|4651.4|4651.2|4645.2|4657.7|4651.7|4650.8|4644.8|77
1712906700000|2024-04-12 07:25:00|4651|4645|4650.8|4644.8|4652.7|4646.7|4650.3|4644.3|131
1712907000000|2024-04-12 07:30:00|4651.2|4645.2|4643.9|4637.9|4651.2|4645.2|4642.8|4636.8|50
1712907300000|2024-04-12 07:35:00|4642.9|4636.9|4633|4627|4642.9|4636.9|4632.5|4626.5|68
1712907600000|2024-04-12 07:40:00|4633.4|4627.4|4637.4|4631.4|4640.9|4634.9|4633.4|4627.4|60
1712907900000|2024-04-12 07:45:00|4636.9|4630.9|4638|4632|4639.3|4633.3|4636.9|4630.9|26
1712908200000|2024-04-12 07:50:00|4638.4|4632.4|4636.8|4630.8|4638.4|4632.4|4633.7|4627.7|199
1712908500000|2024-04-12 07:55:00|4638.1|4632.1|4637.8|4631.8|4638.2|4632.2|4634.3|4628.3|24
1712908800000|2024-04-12 08:00:00|4638.2|4632.2|4640.8|4634.8|4641.7|4635.7|4636.8|4630.8|44
1712909100000|2024-04-12 08:05:00|4641.7|4635.7|4641.8|4635.8|4643.6|4637.6|4641.7|4635.7|27
1712909400000|2024-04-12 08:10:00|4641.6|4635.6|4639.8|4633.8|4642.7|4636.7|4635.7|4629.7|23
1712909700000|2024-04-12 08:15:00|4640.8|4634.8|4642.3|4636.3|4644.8|4638.8|4640.8|4634.8|117
1712910000000|2024-04-12 08:20:00|4642.8|4636.8|4642.7|4636.7|4645.3|4639.3|4641.3|4635.3|8
1712910300000|2024-04-12 08:25:00|4642.3|4636.3|4648.7|4642.7|4648.7|4642.7|4641.2|4635.2|567
1712910600000|2024-04-12 08:30:00|4648.6|4642.6|4648.8|4642.8|4649.3|4643.3|4647.3|4641.3|15
1712910900000|2024-04-12 08:35:00|4648|4642|4659|4653|4659.5|4653.5|4647.2|4641.2|109
1712911200000|2024-04-12 08:40:00|4659.8|4653.8|4659.5|4653.5|4659.8|4653.8|4656.5|4650.5|50
1712911500000|2024-04-12 08:45:00|4659.8|4653.8|4662.5|4656.5|4662.5|4656.5|4657.5|4651.5|65
1712911800000|2024-04-12 08:50:00|4662.1|4656.1|4666.3|4660.3|4666.3|4660.3|4662|4656|64
1712912100000|2024-04-12 08:55:00|4666.5|4660.5|4659.8|4653.8|4666.6|4660.6|4659.8|4653.8|98
1712912400000|2024-04-12 09:00:00|4659.5|4653.5|4664.7|4658.7|4664.7|4658.7|4659|4653|33
1712912700000|2024-04-12 09:05:00|4664.9|4658.9|4663|4657|4665.5|4659.5|4663|4657|69
1712913000000|2024-04-12 09:10:00|4663.4|4657.4|4659.9|4653.9|4663.4|4657.4|4657.9|4651.9|24
1712913300000|2024-04-12 09:15:00|4658.9|4652.9|4659.9|4653.9|4660.5|4654.5|4656|4650|29
1712913600000|2024-04-12 09:20:00|4659.5|4653.5|4659.5|4653.5|4660.5|4654.5|4657.9|4651.9|22
1712913900000|2024-04-12 09:25:00|4658.9|4652.9|4657.5|4651.5|4660.4|4654.4|4657.4|4651.4|12
1712914200000|2024-04-12 09:30:00|4657.1|4651.1|4659.4|4653.4|4659.4|4653.4|4657|4651|8
1712914500000|2024-04-12 09:35:00|4659|4653|4662.4|4656.4|4662.4|4656.4|4658|4652|53
1712914800000|2024-04-12 09:40:00|4659.4|4653.4|4659|4653|4659.4|4653.4|4657.5|4651.5|9
1712915100000|2024-04-12 09:45:00|4658.9|4652.9|4661.1|4655.1|4662|4656|4658|4652|17
1712915400000|2024-04-12 09:50:00|4661.6|4655.6|4659.9|4653.9|4662.4|4656.4|4659.1|4653.1|19
1712915700000|2024-04-12 09:55:00|4659.5|4653.5|4655.9|4649.9|4659.5|4653.5|4653.5|4647.5|40
1712916000000|2024-04-12 10:00:00|4656|4650|4663|4657|4664|4658|4656|4650|99
1712916300000|2024-04-12 10:05:00|4663.4|4657.4|4663|4657|4665.4|4659.4|4663|4657|95
1712916600000|2024-04-12 10:10:00|4664.5|4658.5|4667.9|4661.9|4668.4|4662.4|4663.9|4657.9|53
1712916900000|2024-04-12 10:15:00|4668.4|4662.4|4666.9|4660.9|4670.2|4664.2|4665.8|4659.8|46
1712917200000|2024-04-12 10:20:00|4665.4|4659.4|4663.9|4657.9|4665.9|4659.9|4663.4|4657.4|23
1712917500000|2024-04-12 10:25:00|4664.3|4658.3|4664|4658|4664.5|4658.5|4663|4657|70
1712917800000|2024-04-12 10:30:00|4664.4|4658.4|4667.9|4661.9|4668.6|4662.6|4663|4657|44
1712918100000|2024-04-12 10:35:00|4666.9|4660.9|4666.9|4660.9|4667.8|4661.8|4665.3|4659.3|9
1712918400000|2024-04-12 10:40:00|4666.8|4660.8|4668.8|4662.8|4669.4|4663.4|4666|4660|27
1712918700000|2024-04-12 10:45:00|4669.2|4663.2|4667.7|4661.7|4669.2|4663.2|4666.8|4660.8|19
1712919000000|2024-04-12 10:50:00|4667.3|4661.3|4664.3|4658.3|4667.3|4661.3|4663.8|4657.8|46
1712919300000|2024-04-12 10:55:00|4663.4|4657.4|4663|4657|4665|4659|4662.7|4656.7|77
1712919600000|2024-04-12 11:00:00|4663.4|4657.4|4662.7|4656.7|4665.2|4659.2|4660|4654|49
1712919900000|2024-04-12 11:05:00|4662.3|4656.3|4654.3|4648.3|4662.8|4656.8|4654.3|4648.3|43
1712920200000|2024-04-12 11:10:00|4654.2|4648.2|4650.9|4644.9|4654.4|4648.4|4647.9|4641.9|49
1712920500000|2024-04-12 11:15:00|4651.6|4645.6|4661.7|4655.7|4662.5|4656.5|4651.6|4645.6|53
1712920800000|2024-04-12 11:20:00|4661.3|4655.3|4660.3|4654.3|4662.2|4656.2|4659.7|4653.7|21
1712921100000|2024-04-12 11:25:00|4661.2|4655.2|4665.7|4659.7|4667.2|4661.2|4660.7|4654.7|30
1712921400000|2024-04-12 11:30:00|4666.2|4660.2|4659.9|4653.9|4666.2|4660.2|4659.8|4653.8|17
1712921700000|2024-04-12 11:35:00|4660.3|4654.3|4665.9|4659.9|4665.9|4659.9|4659.8|4653.8|140
1712922000000|2024-04-12 11:40:00|4665.8|4659.8|4668.8|4662.8|4668.8|4662.8|4663.7|4657.7|31
1712922300000|2024-04-12 11:45:00|4669|4663|4672.7|4666.7|4675.2|4669.2|4668|4662|371
1712922600000|2024-04-12 11:50:00|4672.3|4666.3|4667|4661|4672.8|4666.8|4666.8|4660.8|21
1712922900000|2024-04-12 11:55:00|4666.7|4660.7|4667.8|4661.8|4667.8|4661.8|4664.5|4658.5|112
1712923200000|2024-04-12 12:00:00|4667.5|4661.5|4665.7|4659.7|4670.2|4664.2|4664.1|4658.1|106
1712923500000|2024-04-12 12:05:00|4665|4659|4661.3|4655.3|4665.3|4659.3|4660.8|4654.8|72
1712923800000|2024-04-12 12:10:00|4661.7|4655.7|4660.7|4654.7|4662.7|4656.7|4656.8|4650.8|122
1712924100000|2024-04-12 12:15:00|4660.4|4654.4|4661.2|4655.2|4661.4|4655.4|4659.4|4653.4|24
1712924400000|2024-04-12 12:20:00|4660.9|4654.9|4655.4|4649.4|4660.9|4654.9|4655.4|4649.4|45
1712924700000|2024-04-12 12:25:00|4655.2|4649.2|4654.7|4648.7|4656.4|4650.4|4651.7|4645.7|98
1712925000000|2024-04-12 12:30:00|4653.6|4647.6|4659.7|4653.7|4660.2|4654.2|4653.6|4647.6|147
1712925300000|2024-04-12 12:35:00|4659.2|4653.2|4658.7|4652.7|4661.9|4655.9|4656|4650|181
1712925600000|2024-04-12 12:40:00|4658.4|4652.4|4660.3|4654.3|4662.4|4656.4|4654.7|4648.7|118
1712928600000|2024-04-12 13:30:00|4663.1|4657.1|4676.3|4670.3|4679.4|4673.4|4651.2|4645.2|3649
1712928900000|2024-04-12 13:35:00|4676.8|4670.8|4681|4675|4686.4|4680.4|4674.4|4668.4|1041
1712929200000|2024-04-12 13:40:00|4680.6|4674.6|4710|4704|4711.4|4705.4|4680.6|4674.6|1668
1712929500000|2024-04-12 13:45:00|4709.9|4703.9|4680.5|4674.5|4710.4|4704.4|4675.5|4669.5|1259
1712929800000|2024-04-12 13:50:00|4680.9|4674.9|4689.5|4683.5|4691.8|4685.8|4676.5|4670.5|804
1712930100000|2024-04-12 13:55:00|4690.1|4684.1|4679.7|4673.7|4692.8|4686.8|4672.5|4666.5|609
1712930400000|2024-04-12 14:00:00|4680|4674|4675.7|4669.7|4686.2|4680.2|4668.2|4662.2|815
1712930700000|2024-04-12 14:05:00|4676.2|4670.2|4665.5|4659.5|4679.8|4673.8|4665|4659|640
1712931000000|2024-04-12 14:10:00|4665.7|4659.7|4677.9|4671.9|4678.7|4672.7|4660.5|4654.5|392
1712931300000|2024-04-12 14:15:00|4678.3|4672.3|4682.3|4676.3|4682.3|4676.3|4662.4|4656.4|477
1712931600000|2024-04-12 14:20:00|4682.4|4676.4|4672.3|4666.3|4686.9|4680.9|4670.9|4664.9|337
1712931900000|2024-04-12 14:25:00|4672.4|4666.4|4673.8|4667.8|4674.3|4668.3|4663.4|4657.4|454
1712932200000|2024-04-12 14:30:00|4673.4|4667.4|4679.9|4673.9|4682.8|4676.8|4665.3|4659.3|512
1712932500000|2024-04-12 14:35:00|4680.8|4674.8|4670.6|4664.6|4684.8|4678.8|4669.3|4663.3|707
1712932800000|2024-04-12 14:40:00|4671.6|4665.6|4670.8|4664.8|4682.3|4676.3|4665.3|4659.3|620
1712933100000|2024-04-12 14:45:00|4670.9|4664.9|4657.1|4651.1|4675.8|4669.8|4651.3|4645.3|661
1712933400000|2024-04-12 14:50:00|4657.7|4651.7|4646.7|4640.7|4658.1|4652.1|4645.3|4639.3|531
1712933700000|2024-04-12 14:55:00|4647|4641|4655.5|4649.5|4657.2|4651.2|4646.8|4640.8|2735
1712934000000|2024-04-12 15:00:00|4655.1|4649.1|4656.1|4650.1|4659.7|4653.7|4651.3|4645.3|654
1712934300000|2024-04-12 15:05:00|4655.2|4649.2|4636.1|4630.1|4657.6|4651.6|4632.5|4626.5|638
1712934600000|2024-04-12 15:10:00|4637.3|4631.3|4633.6|4627.6|4647.6|4641.6|4631.1|4625.1|659
1712934900000|2024-04-12 15:15:00|4633.7|4627.7|4631.1|4625.1|4640.2|4634.2|4624.3|4618.3|689
1712935200000|2024-04-12 15:20:00|4631|4625|4630.4|4624.4|4631.6|4625.6|4624.4|4618.4|330
1712935500000|2024-04-12 15:25:00|4630.2|4624.2|4644.1|4638.1|4645.1|4639.1|4630.2|4624.2|693
1712935800000|2024-04-12 15:30:00|4643.7|4637.7|4646.2|4640.2|4654.9|4648.9|4639.4|4633.4|626
1712936100000|2024-04-12 15:35:00|4646.1|4640.1|4654.6|4648.6|4658.1|4652.1|4643.2|4637.2|559
1712936400000|2024-04-12 15:40:00|4654.7|4648.7|4651.6|4645.6|4664.2|4658.2|4649.1|4643.1|626
1712936700000|2024-04-12 15:45:00|4651.4|4645.4|4652.1|4646.1|4663.3|4657.3|4651.1|4645.1|454
1712937000000|2024-04-12 15:50:00|4651.1|4645.1|4645.4|4639.4|4654.1|4648.1|4637.1|4631.1|358
1712937300000|2024-04-12 15:55:00|4643.3|4637.3|4646.3|4640.3|4650.8|4644.8|4639.3|4633.3|469
1712937600000|2024-04-12 16:00:00|4645.4|4639.4|4625.6|4619.6|4645.4|4639.4|4624.8|4618.8|499
1712937900000|2024-04-12 16:05:00|4625.1|4619.1|4628.1|4622.1|4629.1|4623.1|4620.6|4614.6|294
1712938200000|2024-04-12 16:10:00|4630.1|4624.1|4633.3|4627.3|4635.3|4629.3|4628.3|4622.3|270
1712938500000|2024-04-12 16:15:00|4633.4|4627.4|4633.3|4627.3|4637.8|4631.8|4628.2|4622.2|278
1712938800000|2024-04-12 16:20:00|4633.4|4627.4|4635.9|4629.9|4639.3|4633.3|4632.4|4626.4|435
1712939100000|2024-04-12 16:25:00|4636.2|4630.2|4638.4|4632.4|4644.8|4638.8|4635.2|4629.2|609
1712939400000|2024-04-12 16:30:00|4638.3|4632.3|4632.9|4626.9|4638.3|4632.3|4628.8|4622.8|386
1712939700000|2024-04-12 16:35:00|4633|4627|4627.4|4621.4|4637.4|4631.4|4626.4|4620.4|228
1712940000000|2024-04-12 16:40:00|4627.5|4621.5|4616.9|4610.9|4630.5|4624.5|4614.5|4608.5|441
1712940300000|2024-04-12 16:45:00|4616.6|4610.6|4622.4|4616.4|4626.5|4620.5|4614.4|4608.4|448
1712940600000|2024-04-12 16:50:00|4621.8|4615.8|4616.1|4610.1|4622.4|4616.4|4610.4|4604.4|372
1712940900000|2024-04-12 16:55:00|4616|4610|4610|4604|4620.5|4614.5|4609.1|4603.1|229
1712941200000|2024-04-12 17:00:00|4609.5|4603.5|4616.5|4610.5|4617.1|4611.1|4607.5|4601.5|394
1712941500000|2024-04-12 17:05:00|4616.2|4610.2|4613.4|4607.4|4620.4|4614.4|4613.4|4607.4|252
1712941800000|2024-04-12 17:10:00|4613.2|4607.2|4615.5|4609.5|4616.4|4610.4|4609.4|4603.4|229
1712942100000|2024-04-12 17:15:00|4615.7|4609.7|4616.5|4610.5|4620|4614|4614.7|4608.7|115
1712942400000|2024-04-12 17:20:00|4619|4613|4616.5|4610.5|4620.7|4614.7|4616.4|4610.4|214
1712942700000|2024-04-12 17:25:00|4616.4|4610.4|4623.7|4617.7|4628.5|4622.5|4616.4|4610.4|420
1712943000000|2024-04-12 17:30:00|4624.5|4618.5|4616.6|4610.6|4624.5|4618.5|4616.6|4610.6|300
1712943300000|2024-04-12 17:35:00|4615.6|4609.6|4621.1|4615.1|4621.6|4615.6|4613.9|4607.9|356
1712943600000|2024-04-12 17:40:00|4620.7|4614.7|4619.4|4613.4|4626.9|4620.9|4618.6|4612.6|364
1712943900000|2024-04-12 17:45:00|4619.6|4613.6|4608.6|4602.6|4621.1|4615.1|4606.7|4600.7|495
1712944200000|2024-04-12 17:50:00|4608.4|4602.4|4616.7|4610.7|4618.6|4612.6|4605.7|4599.7|563
1712944500000|2024-04-12 17:55:00|4617.7|4611.7|4609.2|4603.2|4617.7|4611.7|4606.7|4600.7|527
1712944800000|2024-04-12 18:00:00|4608.7|4602.7|4623.1|4617.1|4624.1|4618.1|4608.7|4602.7|524
1712945100000|2024-04-12 18:05:00|4622.7|4616.7|4632.1|4626.1|4632.5|4626.5|4620.7|4614.7|922
1712945400000|2024-04-12 18:10:00|4632.2|4626.2|4629.7|4623.7|4636.7|4630.7|4628.6|4622.6|2918
1712945700000|2024-04-12 18:15:00|4630.7|4624.7|4622.2|4616.2|4633.1|4627.1|4621.2|4615.2|1342
1713139200000|2024-04-15 00:00:00|4636.9|4630.9|4656.3|4650.3|4659.2|4653.2|4634.2|4628.2|1215
1713139500000|2024-04-15 00:05:00|4656.7|4650.7|4668.6|4662.6|4668.6|4662.6|4654.8|4648.8|181
1713139800000|2024-04-15 00:10:00|4668.1|4662.1|4665.6|4659.6|4669.6|4663.6|4662.7|4656.7|83
1713140100000|2024-04-15 00:15:00|4665.7|4659.7|4659.8|4653.8|4666.2|4660.2|4659.3|4653.3|81
1713140400000|2024-04-15 00:20:00|4660.6|4654.6|4663.6|4657.6|4663.6|4657.6|4658.7|4652.7|41
1713140700000|2024-04-15 00:25:00|4664.2|4658.2|4668.3|4662.3|4668.7|4662.7|4663.8|4657.8|85
1713141000000|2024-04-15 00:30:00|4668.7|4662.7|4665.3|4659.3|4668.7|4662.7|4663.7|4657.7|33
1713141300000|2024-04-15 00:35:00|4665.7|4659.7|4664.8|4658.8|4667.2|4661.2|4661.8|4655.8|85
1713141600000|2024-04-15 00:40:00|4665.2|4659.2|4664.8|4658.8|4665.2|4659.2|4663.2|4657.2|13
1713141900000|2024-04-15 00:45:00|4665.2|4659.2|4664.8|4658.8|4665.2|4659.2|4663.2|4657.2|9
1713142200000|2024-04-15 00:50:00|4665.3|4659.3|4663.8|4657.8|4666.8|4660.8|4663.2|4657.2|8
1713142500000|2024-04-15 00:55:00|4664.8|4658.8|4666.4|4660.4|4666.4|4660.4|4662.9|4656.9|25
1713142800000|2024-04-15 01:00:00|4666.3|4660.3|4661.9|4655.9|4666.3|4660.3|4657.4|4651.4|59
1713143100000|2024-04-15 01:05:00|4659.4|4653.4|4659.9|4653.9|4662.9|4656.9|4658.9|4652.9|87
1713143400000|2024-04-15 01:10:00|4660.4|4654.4|4650.9|4644.9|4662.4|4656.4|4650.4|4644.4|126
1713143700000|2024-04-15 01:15:00|4650.4|4644.4|4651.9|4645.9|4653.4|4647.4|4648.9|4642.9|47
1713144000000|2024-04-15 01:20:00|4652.9|4646.9|4652.9|4646.9|4660.4|4654.4|4650.8|4644.8|98
1713144300000|2024-04-15 01:25:00|4653.4|4647.4|4654.4|4648.4|4654.4|4648.4|4650.9|4644.9|12
1713144600000|2024-04-15 01:30:00|4654|4648|4658.9|4652.9|4659.4|4653.4|4654|4648|126
1713144900000|2024-04-15 01:35:00|4658.8|4652.8|4660.3|4654.3|4660.8|4654.8|4657.3|4651.3|34
1713145200000|2024-04-15 01:40:00|4659.9|4653.9|4654.8|4648.8|4660.7|4654.7|4654.8|4648.8|23
1713145500000|2024-04-15 01:45:00|4654.7|4648.7|4647.9|4641.9|4654.8|4648.8|4647.8|4641.8|26
1713145800000|2024-04-15 01:50:00|4648|4642|4652.9|4646.9|4653.4|4647.4|4648|4642|6
1713146100000|2024-04-15 01:55:00|4652.5|4646.5|4654.9|4648.9|4656.3|4650.3|4651.4|4645.4|13
1713146400000|2024-04-15 02:00:00|4654.3|4648.3|4652.3|4646.3|4657.3|4651.3|4651.8|4645.8|9
1713146700000|2024-04-15 02:05:00|4652.9|4646.9|4653.5|4647.5|4653.5|4647.5|4651.3|4645.3|9
1713147000000|2024-04-15 02:10:00|4653.9|4647.9|4654.9|4648.9|4656.9|4650.9|4653.9|4647.9|3
1713147300000|2024-04-15 02:15:00|4655|4649|4655.3|4649.3|4657.3|4651.3|4653.8|4647.8|19
1713147600000|2024-04-15 02:20:00|4655.8|4649.8|4653.9|4647.9|4656.3|4650.3|4653.9|4647.9|55
1713147900000|2024-04-15 02:25:00|4654.9|4648.9|4654.3|4648.3|4655.9|4649.9|4653.8|4647.8|5
1713148200000|2024-04-15 02:30:00|4654.8|4648.8|4660.8|4654.8|4660.8|4654.8|4654.3|4648.3|41
1713148500000|2024-04-15 02:35:00|4660.9|4654.9|4660.9|4654.9|4661.8|4655.8|4658.8|4652.8|24
1713148800000|2024-04-15 02:40:00|4659.6|4653.6|4660.3|4654.3|4660.9|4654.9|4657.4|4651.4|35
1713149100000|2024-04-15 02:45:00|4660.2|4654.2|4659.5|4653.5|4660.2|4654.2|4656.3|4650.3|31
1713149400000|2024-04-15 02:50:00|4660|4654|4655.5|4649.5|4660|4654|4652.4|4646.4|48
1713149700000|2024-04-15 02:55:00|4655.9|4649.9|4656.9|4650.9|4659.5|4653.5|4655.9|4649.9|16
1713150000000|2024-04-15 03:00:00|4657.9|4651.9|4655.8|4649.8|4658.9|4652.9|4655.3|4649.3|28
1713150300000|2024-04-15 03:05:00|4655.7|4649.7|4659.3|4653.3|4659.3|4653.3|4655.2|4649.2|2
1713150600000|2024-04-15 03:10:00|4659.2|4653.2|4657.3|4651.3|4659.3|4653.3|4656.2|4650.2|11
1713150900000|2024-04-15 03:15:00|4657.7|4651.7|4656.7|4650.7|4658.7|4652.7|4656.7|4650.7|2
1713151200000|2024-04-15 03:20:00|4656.8|4650.8|4657.8|4651.8|4657.8|4651.8|4655.2|4649.2|13
1713151500000|2024-04-15 03:25:00|4656.7|4650.7|4659.3|4653.3|4659.3|4653.3|4656.2|4650.2|4
1713151800000|2024-04-15 03:30:00|4659.8|4653.8|4659.8|4653.8|4659.9|4653.9|4659.2|4653.2|4
1713152100000|2024-04-15 03:35:00|4659.9|4653.9|4659.4|4653.4|4659.9|4653.9|4658.8|4652.8|8
1713152400000|2024-04-15 03:40:00|4659.3|4653.3|4658.4|4652.4|4659.9|4653.9|4658.3|4652.3|15
1713152700000|2024-04-15 03:45:00|4658.3|4652.3|4659.3|4653.3|4659.3|4653.3|4658.3|4652.3|6
1713153000000|2024-04-15 03:50:00|4659.7|4653.7|4659.4|4653.4|4659.8|4653.8|4658.8|4652.8|28
1713153300000|2024-04-15 03:55:00|4659.3|4653.3|4658.3|4652.3|4659.8|4653.8|4658.3|4652.3|5
1713153600000|2024-04-15 04:00:00|4658.8|4652.8|4659.4|4653.4|4659.4|4653.4|4658.3|4652.3|4
1713153900000|2024-04-15 04:05:00|4659.5|4653.5|4659.4|4653.4|4659.5|4653.5|4659.4|4653.4|2
1713154200000|2024-04-15 04:10:00|4659.3|4653.3|4659.4|4653.4|4659.9|4653.9|4659.3|4653.3|3
1713154500000|2024-04-15 04:15:00|4659.3|4653.3|4662.3|4656.3|4662.3|4656.3|4659.3|4653.3|49
1713154800000|2024-04-15 04:20:00|4662.8|4656.8|4662.4|4656.4|4662.8|4656.8|4662.3|4656.3|10
1713155100000|2024-04-15 04:25:00|4662.8|4656.8|4662.9|4656.9|4663.3|4657.3|4662.3|4656.3|7
1713155400000|2024-04-15 04:30:00|4662.5|4656.5|4660.8|4654.8|4662.5|4656.5|4655.9|4649.9|35
1713155700000|2024-04-15 04:35:00|4659.8|4653.8|4661.8|4655.8|4661.8|4655.8|4659.8|4653.8|15
1713156000000|2024-04-15 04:40:00|4661.4|4655.4|4662|4656|4662.5|4656.5|4660.9|4654.9|23
1713156300000|2024-04-15 04:45:00|4662.4|4656.4|4662.5|4656.5|4662.9|4656.9|4662|4656|4
1713156600000|2024-04-15 04:50:00|4662|4656|4662|4656|4662.5|4656.5|4661.5|4655.5|8
1713156900000|2024-04-15 04:55:00|4662.4|4656.4|4668|4662|4669|4663|4662.4|4656.4|19
1713157200000|2024-04-15 05:00:00|4667.9|4661.9|4669|4663|4669.1|4663.1|4667.5|4661.5|15
1713157500000|2024-04-15 05:05:00|4669.1|4663.1|4666.6|4660.6|4669.5|4663.5|4665.9|4659.9|47
1713157800000|2024-04-15 05:10:00|4666.5|4660.5|4671.5|4665.5|4672|4666|4666.5|4660.5|27
1713158100000|2024-04-15 05:15:00|4671.6|4665.6|4670|4664|4672.5|4666.5|4669.5|4663.5|34
1713158400000|2024-04-15 05:20:00|4669.5|4663.5|4664|4658|4669.5|4663.5|4663.5|4657.5|69
1713158700000|2024-04-15 05:25:00|4664.6|4658.6|4666|4660|4666.6|4660.6|4663.5|4657.5|23
1713159000000|2024-04-15 05:30:00|4666.1|4660.1|4664|4658|4667.1|4661.1|4661.6|4655.6|36
1713159300000|2024-04-15 05:35:00|4663.9|4657.9|4665|4659|4666.6|4660.6|4662.4|4656.4|21
1713159600000|2024-04-15 05:40:00|4664.9|4658.9|4663|4657|4664.9|4658.9|4662.4|4656.4|14
1713159900000|2024-04-15 05:45:00|4662.9|4656.9|4667|4661|4667.4|4661.4|4662.5|4656.5|4
1713160200000|2024-04-15 05:50:00|4666.9|4660.9|4665.6|4659.6|4666.9|4660.9|4663.6|4657.6|25
1713160500000|2024-04-15 05:55:00|4665.7|4659.7|4659.5|4653.5|4666.1|4660.1|4659.4|4653.4|50
1713160800000|2024-04-15 06:00:00|4659|4653|4660.6|4654.6|4661.6|4655.6|4656.5|4650.5|33
1713161100000|2024-04-15 06:05:00|4660.5|4654.5|4650.6|4644.6|4660.5|4654.5|4650.5|4644.5|83
1713161400000|2024-04-15 06:10:00|4651|4645|4652.5|4646.5|4656.1|4650.1|4651|4645|74
1713161700000|2024-04-15 06:15:00|4653|4647|4650|4644|4654.5|4648.5|4650|4644|62
1713162000000|2024-04-15 06:20:00|4648|4642|4644.5|4638.5|4649.1|4643.1|4644.4|4638.4|172
1713162300000|2024-04-15 06:25:00|4644.4|4638.4|4645.1|4639.1|4650.5|4644.5|4643|4637|78
1713162600000|2024-04-15 06:30:00|4645|4639|4646.7|4640.7|4648.1|4642.1|4643.5|4637.5|47
1713162900000|2024-04-15 06:35:00|4647.1|4641.1|4641.7|4635.7|4648.1|4642.1|4639.7|4633.7|53
1713163200000|2024-04-15 06:40:00|4642.5|4636.5|4639.7|4633.7|4643.1|4637.1|4638.2|4632.2|14
1713163500000|2024-04-15 06:45:00|4639.6|4633.6|4639.7|4633.7|4640.7|4634.7|4637.2|4631.2|32
1713163800000|2024-04-15 06:50:00|4639.6|4633.6|4634.6|4628.6|4641.1|4635.1|4634.6|4628.6|65
1713164100000|2024-04-15 06:55:00|4634.7|4628.7|4631.1|4625.1|4636.2|4630.2|4630.2|4624.2|52
1713164400000|2024-04-15 07:00:00|4631.2|4625.2|4631.5|4625.5|4635.1|4629.1|4628.2|4622.2|48
1713164700000|2024-04-15 07:05:00|4631.1|4625.1|4627.1|4621.1|4631.1|4625.1|4624.6|4618.6|228
1713165000000|2024-04-15 07:10:00|4628.7|4622.7|4633|4627|4633|4627|4628|4622|24
1713165300000|2024-04-15 07:15:00|4633.5|4627.5|4635.1|4629.1|4636.5|4630.5|4632|4626|9
1713165600000|2024-04-15 07:20:00|4634.7|4628.7|4639.6|4633.6|4641.5|4635.5|4634.7|4628.7|42
1713165900000|2024-04-15 07:25:00|4639.7|4633.7|4640|4634|4643.8|4637.8|4638.1|4632.1|43
1713166200000|2024-04-15 07:30:00|4639.6|4633.6|4632.7|4626.7|4639.6|4633.6|4626.2|4620.2|67
1713166500000|2024-04-15 07:35:00|4632.5|4626.5|4632.5|4626.5|4634.6|4628.6|4631.5|4625.5|6
1713166800000|2024-04-15 07:40:00|4633.5|4627.5|4631.5|4625.5|4636.5|4630.5|4631.5|4625.5|28
1713167100000|2024-04-15 07:45:00|4631.1|4625.1|4627.1|4621.1|4631.7|4625.7|4627.1|4621.1|13
1713167400000|2024-04-15 07:50:00|4627|4621|4626.1|4620.1|4628.2|4622.2|4624.5|4618.5|96
1713167700000|2024-04-15 07:55:00|4626.2|4620.2|4626.7|4620.7|4628.2|4622.2|4625.6|4619.6|20
1713168000000|2024-04-15 08:00:00|4626.8|4620.8|4627.2|4621.2|4627.2|4621.2|4625.6|4619.6|29
1713168300000|2024-04-15 08:05:00|4627.1|4621.1|4626.7|4620.7|4629.4|4623.4|4625|4619|62
1713168600000|2024-04-15 08:10:00|4627.1|4621.1|4633.5|4627.5|4634.1|4628.1|4626.7|4620.7|25
1713168900000|2024-04-15 08:15:00|4633.6|4627.6|4631.7|4625.7|4637|4631|4630.6|4624.6|23
1713169200000|2024-04-15 08:20:00|4631.6|4625.6|4632.5|4626.5|4633.1|4627.1|4629.1|4623.1|8
1713169500000|2024-04-15 08:25:00|4632.1|4626.1|4640|4634|4640|4634|4631|4625|31
1713169800000|2024-04-15 08:30:00|4639.7|4633.7|4636.7|4630.7|4640.1|4634.1|4634.2|4628.2|58
1713170100000|2024-04-15 08:35:00|4637.5|4631.5|4634.7|4628.7|4638.5|4632.5|4634.7|4628.7|32
1713170400000|2024-04-15 08:40:00|4634.5|4628.5|4634.2|4628.2|4635.5|4629.5|4633|4627|20
1713170700000|2024-04-15 08:45:00|4634.1|4628.1|4638.1|4632.1|4638.1|4632.1|4631.1|4625.1|52
1713171000000|2024-04-15 08:50:00|4638.2|4632.2|4637.7|4631.7|4641.5|4635.5|4637.7|4631.7|10
1713171300000|2024-04-15 08:55:00|4637.6|4631.6|4638.1|4632.1|4638.1|4632.1|4633.6|4627.6|13
1713171600000|2024-04-15 09:00:00|4637.7|4631.7|4637.6|4631.6|4638.6|4632.6|4634.7|4628.7|14
1713171900000|2024-04-15 09:05:00|4637.2|4631.2|4632.2|4626.2|4637.2|4631.2|4631.7|4625.7|18
1713172200000|2024-04-15 09:10:00|4632.6|4626.6|4631.7|4625.7|4634.2|4628.2|4629.8|4623.8|12
1713172500000|2024-04-15 09:15:00|4631.2|4625.2|4629.8|4623.8|4631.2|4625.2|4628.2|4622.2|27
1713172800000|2024-04-15 09:20:00|4630.2|4624.2|4632.8|4626.8|4633.8|4627.8|4629.3|4623.3|25
1713173100000|2024-04-15 09:25:00|4632.9|4626.9|4633.7|4627.7|4634.7|4628.7|4631.3|4625.3|24
1713173400000|2024-04-15 09:30:00|4633.8|4627.8|4640.3|4634.3|4641.2|4635.2|4633.8|4627.8|250
1713173700000|2024-04-15 09:35:00|4639.8|4633.8|4642.7|4636.7|4643.7|4637.7|4638.3|4632.3|20
1713174000000|2024-04-15 09:40:00|4642.8|4636.8|4642.8|4636.8|4643.2|4637.2|4640.3|4634.3|25
1713174300000|2024-04-15 09:45:00|4642.7|4636.7|4645.2|4639.2|4646.7|4640.7|4641.7|4635.7|24
1713174600000|2024-04-15 09:50:00|4645.3|4639.3|4643.6|4637.6|4646.2|4640.2|4643.2|4637.2|10
1713174900000|2024-04-15 09:55:00|4643.2|4637.2|4647.8|4641.8|4648.8|4642.8|4643.2|4637.2|24
1713175200000|2024-04-15 10:00:00|4648.2|4642.2|4651.7|4645.7|4651.9|4645.9|4648.2|4642.2|39
1713175500000|2024-04-15 10:05:00|4651.8|4645.8|4652|4646|4654.4|4648.4|4649.9|4643.9|78
1713175800000|2024-04-15 10:10:00|4652.4|4646.4|4655.8|4649.8|4655.8|4649.8|4652.4|4646.4|19
1713176100000|2024-04-15 10:15:00|4655.4|4649.4|4656.8|4650.8|4656.8|4650.8|4652.9|4646.9|45
1713176400000|2024-04-15 10:20:00|4656.9|4650.9|4655.4|4649.4|4658.3|4652.3|4654.4|4648.4|44
1713176700000|2024-04-15 10:25:00|4655.8|4649.8|4661.3|4655.3|4662.3|4656.3|4655.4|4649.4|32
1713177000000|2024-04-15 10:30:00|4660.9|4654.9|4657|4651|4660.9|4654.9|4655.3|4649.3|75
1713177300000|2024-04-15 10:35:00|4656.9|4650.9|4661.4|4655.4|4662.3|4656.3|4656.8|4650.8|19
1713177600000|2024-04-15 10:40:00|4661.8|4655.8|4663.9|4657.9|4666.3|4660.3|4660.8|4654.8|25
1713177900000|2024-04-15 10:45:00|4664|4658|4667.4|4661.4|4667.8|4661.8|4663.9|4657.9|13
1713178200000|2024-04-15 10:50:00|4667.8|4661.8|4665.9|4659.9|4667.8|4661.8|4663.3|4657.3|49
1713178500000|2024-04-15 10:55:00|4666|4660|4661.5|4655.5|4667.8|4661.8|4661.3|4655.3|25
1713178800000|2024-04-15 11:00:00|4661|4655|4667.8|4661.8|4667.8|4661.8|4661|4655|58
1713179100000|2024-04-15 11:05:00|4668.8|4662.8|4672.3|4666.3|4672.7|4666.7|4667.7|4661.7|52
1713179400000|2024-04-15 11:10:00|4672.7|4666.7|4676.3|4670.3|4677.1|4671.1|4672.6|4666.6|48
1713179700000|2024-04-15 11:15:00|4676.7|4670.7|4673.8|4667.8|4679.7|4673.7|4671.8|4665.8|122
1713180000000|2024-04-15 11:20:00|4672.8|4666.8|4672.9|4666.9|4674.8|4668.8|4671.9|4665.9|20
1713180300000|2024-04-15 11:25:00|4672.4|4666.4|4674.8|4668.8|4676.4|4670.4|4670.8|4664.8|48
1713180600000|2024-04-15 11:30:00|4674.6|4668.6|4669|4663|4674.6|4668.6|4665.4|4659.4|73
1713180900000|2024-04-15 11:35:00|4669.4|4663.4|4668.8|4662.8|4671.8|4665.8|4666.4|4660.4|29
1713181200000|2024-04-15 11:40:00|4668.7|4662.7|4659|4653|4668.7|4662.7|4655.9|4649.9|45
1713181500000|2024-04-15 11:45:00|4660.9|4654.9|4661.8|4655.8|4664|4658|4659|4653|49
1713181800000|2024-04-15 11:50:00|4661|4655|4658|4652|4663.8|4657.8|4657.9|4651.9|36
1713182100000|2024-04-15 11:55:00|4659|4653|4657|4651|4662.4|4656.4|4654.4|4648.4|67
1713182400000|2024-04-15 12:00:00|4657.4|4651.4|4662|4656|4663|4657|4655.9|4649.9|51
1713182700000|2024-04-15 12:05:00|4661|4655|4651|4645|4661|4655|4651|4645|91
1713183000000|2024-04-15 12:10:00|4650.5|4644.5|4651.1|4645.1|4652.6|4646.6|4648.5|4642.5|83
1713183300000|2024-04-15 12:15:00|4651.6|4645.6|4642.5|4636.5|4651.6|4645.6|4641.6|4635.6|118
1713183600000|2024-04-15 12:20:00|4642.1|4636.1|4648.1|4642.1|4648.2|4642.2|4641.5|4635.5|552
1713183900000|2024-04-15 12:25:00|4647.6|4641.6|4650.2|4644.2|4652.7|4646.7|4647.1|4641.1|40
1713184200000|2024-04-15 12:30:00|4649.2|4643.2|4641.5|4635.5|4649.2|4643.2|4639.6|4633.6|236
1713184500000|2024-04-15 12:35:00|4641.2|4635.2|4649.3|4643.3|4652.3|4646.3|4640.1|4634.1|87
1713184800000|2024-04-15 12:40:00|4649.2|4643.2|4653.5|4647.5|4656.6|4650.6|4648.7|4642.7|115
1713187800000|2024-04-15 13:30:00|4633|4627|4656.9|4650.9|4658.4|4652.4|4622.4|4616.4|1650
1713188100000|2024-04-15 13:35:00|4656.5|4650.5|4651.5|4645.5|4659.4|4653.4|4644|4638|2559
1713188400000|2024-04-15 13:40:00|4652.5|4646.5|4638.5|4632.5|4652.6|4646.6|4637.6|4631.6|558
1713188700000|2024-04-15 13:45:00|4638.6|4632.6|4642.5|4636.5|4651.6|4645.6|4638.6|4632.6|544
1713189000000|2024-04-15 13:50:00|4642.4|4636.4|4630.1|4624.1|4645.6|4639.6|4628.1|4622.1|748
1713189300000|2024-04-15 13:55:00|4630.5|4624.5|4635.5|4629.5|4636.5|4630.5|4628.6|4622.6|510
1713189600000|2024-04-15 14:00:00|4635.1|4629.1|4623.1|4617.1|4638.6|4632.6|4621.6|4615.6|504
1713189900000|2024-04-15 14:05:00|4622.1|4616.1|4610.6|4604.6|4626.6|4620.6|4609|4603|424
1713190200000|2024-04-15 14:10:00|4611.5|4605.5|4603.6|4597.6|4613.1|4607.1|4603|4597|700
1713190500000|2024-04-15 14:15:00|4603.5|4597.5|4622.6|4616.6|4625|4619|4603|4597|653
1713190800000|2024-04-15 14:20:00|4623.6|4617.6|4626.5|4620.5|4637.3|4631.3|4622.6|4616.6|435
1713191100000|2024-04-15 14:25:00|4626.1|4620.1|4628|4622|4635|4629|4617.4|4611.4|1071
1713191400000|2024-04-15 14:30:00|4628.1|4622.1|4634.5|4628.5|4640.6|4634.6|4627.6|4621.6|472
1713191700000|2024-04-15 14:35:00|4634.1|4628.1|4657.2|4651.2|4658|4652|4632.6|4626.6|992
1713192000000|2024-04-15 14:40:00|4657.3|4651.3|4661.8|4655.8|4664.2|4658.2|4654.8|4648.8|912
1713192300000|2024-04-15 14:45:00|4662.2|4656.2|4660.8|4654.8|4665.8|4659.8|4657.3|4651.3|648
1713192600000|2024-04-15 14:50:00|4661.8|4655.8|4655.8|4649.8|4662.8|4656.8|4653.8|4647.8|505
1713192900000|2024-04-15 14:55:00|4656.8|4650.8|4650.2|4644.2|4660|4654|4649.8|4643.8|1320
1713193200000|2024-04-15 15:00:00|4650.3|4644.3|4641.8|4635.8|4652.8|4646.8|4641.3|4635.3|393
1713193500000|2024-04-15 15:05:00|4642|4636|4640.8|4634.8|4648.3|4642.3|4640.7|4634.7|349
1713193800000|2024-04-15 15:10:00|4641.3|4635.3|4632.9|4626.9|4641.3|4635.3|4632.9|4626.9|827
1713194100000|2024-04-15 15:15:00|4633|4627|4637|4631|4644.5|4638.5|4631.9|4625.9|235
1713194400000|2024-04-15 15:20:00|4636.6|4630.6|4632|4626|4637|4631|4629.9|4623.9|1325
1713194700000|2024-04-15 15:25:00|4631.2|4625.2|4636.5|4630.5|4641|4635|4628|4622|402
1713195000000|2024-04-15 15:30:00|4636.4|4630.4|4646|4640|4651.9|4645.9|4634|4628|530
1713195300000|2024-04-15 15:35:00|4647|4641|4647|4641|4650|4644|4634.5|4628.5|276
1713195600000|2024-04-15 15:40:00|4649|4643|4645|4639|4651.5|4645.5|4641.5|4635.5|693
1713195900000|2024-04-15 15:45:00|4647|4641|4639.1|4633.1|4649.1|4643.1|4638.1|4632.1|297
1713196200000|2024-04-15 15:50:00|4638.1|4632.1|4638.1|4632.1|4641.6|4635.6|4636.1|4630.1|166
1713196500000|2024-04-15 15:55:00|4638.6|4632.6|4641.1|4635.1|4644.8|4638.8|4638.6|4632.6|354
1713196800000|2024-04-15 16:00:00|4642.1|4636.1|4634.3|4628.3|4644.5|4638.5|4612.8|4606.8|1442
1713197100000|2024-04-15 16:05:00|4633.8|4627.8|4642.8|4636.8|4643.7|4637.7|4633.7|4627.7|409
1713197400000|2024-04-15 16:10:00|4642.3|4636.3|4633.3|4627.3|4643.4|4637.4|4630.8|4624.8|198
1713197700000|2024-04-15 16:15:00|4633.4|4627.4|4637.8|4631.8|4638.8|4632.8|4627.8|4621.8|170
1713198000000|2024-04-15 16:20:00|4637.7|4631.7|4631.8|4625.8|4637.7|4631.7|4628.9|4622.9|159
1713198300000|2024-04-15 16:25:00|4631.4|4625.4|4624.9|4618.9|4632.4|4626.4|4623.3|4617.3|236
1713198600000|2024-04-15 16:30:00|4625.3|4619.3|4632|4626|4632|4626|4619.7|4613.7|513
1713198900000|2024-04-15 16:35:00|4632.4|4626.4|4633.1|4627.1|4638.4|4632.4|4629.4|4623.4|212
1713199200000|2024-04-15 16:40:00|4634.1|4628.1|4637.5|4631.5|4637.9|4631.9|4633.5|4627.5|178
1713199500000|2024-04-15 16:45:00|4637.1|4631.1|4632|4626|4637.1|4631.1|4631.6|4625.6|165
1713199800000|2024-04-15 16:50:00|4632.1|4626.1|4635|4629|4637.1|4631.1|4631.5|4625.5|239
1713200100000|2024-04-15 16:55:00|4634.6|4628.6|4634.1|4628.1|4637.1|4631.1|4632.5|4626.5|238
1713200400000|2024-04-15 17:00:00|4634|4628|4623.9|4617.9|4634|4628|4623.9|4617.9|401
1713200700000|2024-04-15 17:05:00|4623.1|4617.1|4612.6|4606.6|4623.1|4617.1|4609.8|4603.8|427
1713201000000|2024-04-15 17:10:00|4612.2|4606.2|4608.7|4602.7|4617.8|4611.8|4608.7|4602.7|240
1713201300000|2024-04-15 17:15:00|4607.8|4601.8|4600.6|4594.6|4608.7|4602.7|4599.6|4593.6|470
1713201600000|2024-04-15 17:20:00|4600.7|4594.7|4609.7|4603.7|4614.2|4608.2|4599.6|4593.6|400
1713201900000|2024-04-15 17:25:00|4609.8|4603.8|4610.8|4604.8|4613.8|4607.8|4607.7|4601.7|232
1713202200000|2024-04-15 17:30:00|4610.3|4604.3|4613.7|4607.7|4614.9|4608.9|4603.8|4597.8|469
1713202500000|2024-04-15 17:35:00|4613.9|4607.9|4614.7|4608.7|4617.6|4611.6|4610.3|4604.3|391
1713202800000|2024-04-15 17:40:00|4615.7|4609.7|4612.8|4606.8|4620.7|4614.7|4612.8|4606.8|369
1713203100000|2024-04-15 17:45:00|4612.7|4606.7|4605.3|4599.3|4614.8|4608.8|4604.2|4598.2|333
1713203400000|2024-04-15 17:50:00|4605.7|4599.7|4607.6|4601.6|4610.6|4604.6|4604.7|4598.7|308
1713203700000|2024-04-15 17:55:00|4607.2|4601.2|4603.5|4597.5|4607.7|4601.7|4601.6|4595.6|1511
1713204000000|2024-04-15 18:00:00|4603.6|4597.6|4600.4|4594.4|4606|4600|4600.4|4594.4|341
1713204300000|2024-04-15 18:05:00|4600.5|4594.5|4590.5|4584.5|4602.4|4596.4|4590.4|4584.4|1109
1713204600000|2024-04-15 18:10:00|4591|4585|4593.6|4587.6|4598.6|4592.6|4589.5|4583.5|1743
1713204900000|2024-04-15 18:15:00|4593|4587|4582|4576|4594|4588|4581.5|4575.5|1294
1713225600000|2024-04-16 00:00:00|4581.4|4575.4|4583.7|4577.7|4587.2|4581.2|4577.8|4571.8|145
1713225900000|2024-04-16 00:05:00|4583.8|4577.8|4585.7|4579.7|4587.6|4581.6|4583.2|4577.2|46
1713226200000|2024-04-16 00:10:00|4585.2|4579.2|4579.7|4573.7|4585.7|4579.7|4578.8|4572.8|52
1713226500000|2024-04-16 00:15:00|4579.8|4573.8|4580.7|4574.7|4581.7|4575.7|4579.3|4573.3|15
1713226800000|2024-04-16 00:20:00|4579.7|4573.7|4580.2|4574.2|4581.7|4575.7|4579.7|4573.7|26
1713227100000|2024-04-16 00:25:00|4581.2|4575.2|4582.1|4576.1|4582.2|4576.2|4579.7|4573.7|10
1713227400000|2024-04-16 00:30:00|4581.7|4575.7|4579.7|4573.7|4581.7|4575.7|4578.2|4572.2|120
1713227700000|2024-04-16 00:35:00|4579.3|4573.3|4580.1|4574.1|4581.1|4575.1|4579.3|4573.3|7
1713228000000|2024-04-16 00:40:00|4580.6|4574.6|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|1
1713228300000|2024-04-16 00:45:00|4579.1|4573.1|4578.1|4572.1|4580.7|4574.7|4577.6|4571.6|54
1713228600000|2024-04-16 00:50:00|4577.6|4571.6|4578.7|4572.7|4579.7|4573.7|4577.6|4571.6|19
1713228900000|2024-04-16 00:55:00|4579.2|4573.2|4583.2|4577.2|4583.2|4577.2|4579.2|4573.2|12
1713229200000|2024-04-16 01:00:00|4582.7|4576.7|4584.2|4578.2|4588.7|4582.7|4582.7|4576.7|109
1713229500000|2024-04-16 01:05:00|4583.7|4577.7|4587.7|4581.7|4587.8|4581.8|4583.2|4577.2|39
1713229800000|2024-04-16 01:10:00|4586.2|4580.2|4584.7|4578.7|4587.7|4581.7|4583.8|4577.8|12
1713230100000|2024-04-16 01:15:00|4584.8|4578.8|4583.2|4577.2|4585.2|4579.2|4579.3|4573.3|21
1713230400000|2024-04-16 01:20:00|4583.7|4577.7|4589.3|4583.3|4591.2|4585.2|4583.2|4577.2|17
1713230700000|2024-04-16 01:25:00|4589.2|4583.2|4588.7|4582.7|4591.2|4585.2|4586.8|4580.8|50
1713231000000|2024-04-16 01:30:00|4588.8|4582.8|4584.3|4578.3|4589.8|4583.8|4580.4|4574.4|9
1713231300000|2024-04-16 01:35:00|4584.2|4578.2|4586.7|4580.7|4587.3|4581.3|4581.8|4575.8|19
1713231600000|2024-04-16 01:40:00|4586.6|4580.6|4590.2|4584.2|4591.2|4585.2|4584.3|4578.3|41
1713231900000|2024-04-16 01:45:00|4589.8|4583.8|4587.2|4581.2|4591.2|4585.2|4586.8|4580.8|23
1713232200000|2024-04-16 01:50:00|4587.3|4581.3|4584.2|4578.2|4588.7|4582.7|4583.8|4577.8|28
1713232500000|2024-04-16 01:55:00|4583.8|4577.8|4583.7|4577.7|4585.2|4579.2|4581.8|4575.8|15
1713232800000|2024-04-16 02:00:00|4584.2|4578.2|4584.2|4578.2|4584.8|4578.8|4580.3|4574.3|35
1713233100000|2024-04-16 02:05:00|4584.3|4578.3|4580.8|4574.8|4586.2|4580.2|4580.3|4574.3|23
1713233400000|2024-04-16 02:10:00|4581.2|4575.2|4582.8|4576.8|4583.2|4577.2|4581.2|4575.2|4
1713233700000|2024-04-16 02:15:00|4582.9|4576.9|4584.8|4578.8|4584.8|4578.8|4582.9|4576.9|3
1713234000000|2024-04-16 02:20:00|4584.3|4578.3|4587.7|4581.7|4589.7|4583.7|4584.3|4578.3|20
1713234300000|2024-04-16 02:25:00|4588.2|4582.2|4587.7|4581.7|4589.2|4583.2|4587.7|4581.7|7
1713234600000|2024-04-16 02:30:00|4588.2|4582.2|4587.8|4581.8|4590.3|4584.3|4584.2|4578.2|44
1713234900000|2024-04-16 02:35:00|4588.2|4582.2|4576.7|4570.7|4588.2|4582.2|4575.2|4569.2|63
1713235200000|2024-04-16 02:40:00|4576.3|4570.3|4575.8|4569.8|4579.4|4573.4|4573.7|4567.7|30
1713235500000|2024-04-16 02:45:00|4575.3|4569.3|4577.8|4571.8|4578.3|4572.3|4574.7|4568.7|7
1713235800000|2024-04-16 02:50:00|4577.9|4571.9|4575.8|4569.8|4580.8|4574.8|4575.8|4569.8|6
1713236100000|2024-04-16 02:55:00|4576.2|4570.2|4577.3|4571.3|4577.3|4571.3|4574.4|4568.4|4
1713236400000|2024-04-16 03:00:00|4576.8|4570.8|4577.4|4571.4|4577.7|4571.7|4575.2|4569.2|12
1713236700000|2024-04-16 03:05:00|4577.3|4571.3|4579.7|4573.7|4580.2|4574.2|4576.2|4570.2|13
1713237000000|2024-04-16 03:10:00|4579.2|4573.2|4574.8|4568.8|4579.7|4573.7|4574.8|4568.8|6
1713237300000|2024-04-16 03:15:00|4574.4|4568.4|4574.2|4568.2|4575.8|4569.8|4573.2|4567.2|8
1713237600000|2024-04-16 03:20:00|4574.7|4568.7|4575.2|4569.2|4577.8|4571.8|4574.2|4568.2|22
1713237900000|2024-04-16 03:25:00|4575.7|4569.7|4576.3|4570.3|4576.8|4570.8|4575.3|4569.3|7
1713238200000|2024-04-16 03:30:00|4575.8|4569.8|4576.3|4570.3|4578.3|4572.3|4574.3|4568.3|36
1713238500000|2024-04-16 03:35:00|4575.4|4569.4|4574.3|4568.3|4575.4|4569.4|4574.3|4568.3|8
1713238800000|2024-04-16 03:40:00|4573.8|4567.8|4574.3|4568.3|4574.3|4568.3|4573.3|4567.3|5
1713239100000|2024-04-16 03:45:00|4574.4|4568.4|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|3
1713239400000|2024-04-16 03:50:00|4573.9|4567.9|4572.3|4566.3|4574.3|4568.3|4571.8|4565.8|34
1713239700000|2024-04-16 03:55:00|4571.9|4565.9|4572.4|4566.4|4572.8|4566.8|4571.8|4565.8|3
1713240000000|2024-04-16 04:00:00|4573.3|4567.3|4571.9|4565.9|4573.4|4567.4|4571.9|4565.9|7
1713240300000|2024-04-16 04:05:00|4572.3|4566.3|4571.8|4565.8|4572.8|4566.8|4571.8|4565.8|0
1713240600000|2024-04-16 04:10:00|4571.9|4565.9|4572.3|4566.3|4572.4|4566.4|4571.8|4565.8|1
1713240900000|2024-04-16 04:15:00|4572.9|4566.9|4572.3|4566.3|4573.3|4567.3|4571.9|4565.9|3
1713241200000|2024-04-16 04:20:00|4572.4|4566.4|4572.4|4566.4|4573.8|4567.8|4572.3|4566.3|0
1713241500000|2024-04-16 04:25:00|4572.5|4566.5|4572.8|4566.8|4573.3|4567.3|4572.3|4566.3|0
1713241800000|2024-04-16 04:30:00|4572.4|4566.4|4570.3|4564.3|4572.4|4566.4|4569.4|4563.4|16
1713242100000|2024-04-16 04:35:00|4570.5|4564.5|4570.3|4564.3|4570.9|4564.9|4570|4564|3
1713242400000|2024-04-16 04:40:00|4569.9|4563.9|4570.9|4564.9|4571.4|4565.4|4569.9|4563.9|6
1713242700000|2024-04-16 04:45:00|4570.8|4564.8|4570.9|4564.9|4571.4|4565.4|4569.4|4563.4|17
1713243000000|2024-04-16 04:50:00|4570.5|4564.5|4570.3|4564.3|4570.5|4564.5|4569.9|4563.9|4
1713243300000|2024-04-16 04:55:00|4569.9|4563.9|4570.3|4564.3|4570.9|4564.9|4569.4|4563.4|3
1713243600000|2024-04-16 05:00:00|4569.9|4563.9|4570.5|4564.5|4571.4|4565.4|4569.4|4563.4|11
1713243900000|2024-04-16 05:05:00|4570.6|4564.6|4571.5|4565.5|4572.9|4566.9|4570.6|4564.6|8
1713244200000|2024-04-16 05:10:00|4572.3|4566.3|4571.5|4565.5|4573|4567|4571.5|4565.5|13
1713244500000|2024-04-16 05:15:00|4571.9|4565.9|4570.9|4564.9|4571.9|4565.9|4570.9|4564.9|3
1713244800000|2024-04-16 05:20:00|4570.8|4564.8|4570.4|4564.4|4570.9|4564.9|4569.5|4563.5|4
1713245100000|2024-04-16 05:25:00|4570.5|4564.5|4569.5|4563.5|4571|4565|4569.4|4563.4|8
1713245400000|2024-04-16 05:30:00|4570|4564|4569.4|4563.4|4571.9|4565.9|4569|4563|22
1713245700000|2024-04-16 05:35:00|4569.8|4563.8|4567.3|4561.3|4569.8|4563.8|4566.4|4560.4|27
1713246000000|2024-04-16 05:40:00|4567.4|4561.4|4565.8|4559.8|4567.8|4561.8|4565.8|4559.8|13
1713246300000|2024-04-16 05:45:00|4566.8|4560.8|4565.8|4559.8|4566.8|4560.8|4564.4|4558.4|24
1713246600000|2024-04-16 05:50:00|4565.4|4559.4|4565.3|4559.3|4565.8|4559.8|4564.8|4558.8|6
1713246900000|2024-04-16 05:55:00|4564.9|4558.9|4565.4|4559.4|4566.4|4560.4|4564.4|4558.4|6
1713247200000|2024-04-16 06:00:00|4565.3|4559.3|4564.5|4558.5|4565.3|4559.3|4563.9|4557.9|3
1713247500000|2024-04-16 06:05:00|4564.9|4558.9|4564.3|4558.3|4568.3|4562.3|4564.3|4558.3|14
1713247800000|2024-04-16 06:10:00|4563.4|4557.4|4561.4|4555.4|4564.4|4558.4|4561.4|4555.4|47
1713248100000|2024-04-16 06:15:00|4560.9|4554.9|4561.4|4555.4|4562.4|4556.4|4559.9|4553.9|21
1713248400000|2024-04-16 06:20:00|4561.5|4555.5|4562.4|4556.4|4562.9|4556.9|4560.9|4554.9|5
1713248700000|2024-04-16 06:25:00|4561.9|4555.9|4563.8|4557.8|4565.9|4559.9|4561.9|4555.9|32
1713249000000|2024-04-16 06:30:00|4562.8|4556.8|4559.7|4553.7|4563.3|4557.3|4559.3|4553.3|29
1713249300000|2024-04-16 06:35:00|4559.3|4553.3|4557.2|4551.2|4559.3|4553.3|4554.3|4548.3|163
1713249600000|2024-04-16 06:40:00|4558.2|4552.2|4554.8|4548.8|4558.8|4552.8|4554.8|4548.8|18
1713249900000|2024-04-16 06:45:00|4555.2|4549.2|4555.4|4549.4|4555.8|4549.8|4553.8|4547.8|17
1713250200000|2024-04-16 06:50:00|4554.4|4548.4|4552.3|4546.3|4554.4|4548.4|4551.9|4545.9|14
1713250500000|2024-04-16 06:55:00|4552.5|4546.5|4551.9|4545.9|4552.9|4546.9|4551.9|4545.9|32
1713250800000|2024-04-16 07:00:00|4552.9|4546.9|4548.3|4542.3|4552.9|4546.9|4546.8|4540.8|85
1713251100000|2024-04-16 07:05:00|4548.2|4542.2|4552.8|4546.8|4554.2|4548.2|4547.4|4541.4|42
1713251400000|2024-04-16 07:10:00|4552.4|4546.4|4559.2|4553.2|4560.2|4554.2|4549.9|4543.9|42
1713251700000|2024-04-16 07:15:00|4558.7|4552.7|4560.9|4554.9|4562.2|4556.2|4558.3|4552.3|53
1713252000000|2024-04-16 07:20:00|4560.8|4554.8|4558.4|4552.4|4563.2|4557.2|4557.4|4551.4|34
1713252300000|2024-04-16 07:25:00|4558.2|4552.2|4556.9|4550.9|4558.2|4552.2|4553.9|4547.9|18
1713252600000|2024-04-16 07:30:00|4556.3|4550.3|4552.4|4546.4|4556.4|4550.4|4552.4|4546.4|12
1713252900000|2024-04-16 07:35:00|4552.8|4546.8|4550.8|4544.8|4553.2|4547.2|4549.9|4543.9|28
1713253200000|2024-04-16 07:40:00|4550.4|4544.4|4547.9|4541.9|4550.7|4544.7|4547.9|4541.9|24
1713253500000|2024-04-16 07:45:00|4547.4|4541.4|4549.5|4543.5|4551.6|4545.6|4546.5|4540.5|178
1713253800000|2024-04-16 07:50:00|4548.7|4542.7|4548|4542|4550.5|4544.5|4547.4|4541.4|446
1713254100000|2024-04-16 07:55:00|4547.9|4541.9|4545.4|4539.4|4550.4|4544.4|4545.4|4539.4|134
1713254400000|2024-04-16 08:00:00|4545.5|4539.5|4544.9|4538.9|4546.9|4540.9|4541.9|4535.9|70
1713254700000|2024-04-16 08:05:00|4544.5|4538.5|4551|4545|4559|4553|4539.8|4533.8|372
1713255000000|2024-04-16 08:10:00|4551.4|4545.4|4555.4|4549.4|4556.9|4550.9|4551|4545|48
1713255300000|2024-04-16 08:15:00|4555.5|4549.5|4563.4|4557.4|4563.5|4557.5|4555.4|4549.4|38
1713255600000|2024-04-16 08:20:00|4563|4557|4563.5|4557.5|4563.5|4557.5|4559.5|4553.5|41
1713255900000|2024-04-16 08:25:00|4563.4|4557.4|4562.5|4556.5|4564.1|4558.1|4559.6|4553.6|89
1713256200000|2024-04-16 08:30:00|4562.4|4556.4|4561.1|4555.1|4563.1|4557.1|4560.5|4554.5|66
1713256500000|2024-04-16 08:35:00|4560.6|4554.6|4559.5|4553.5|4561.1|4555.1|4559.1|4553.1|67
1713256800000|2024-04-16 08:40:00|4560|4554|4548.3|4542.3|4561.7|4555.7|4548.3|4542.3|149
1713257100000|2024-04-16 08:45:00|4548.7|4542.7|4544.6|4538.6|4548.7|4542.7|4544.6|4538.6|55
1713257400000|2024-04-16 08:50:00|4543.6|4537.6|4542.6|4536.6|4544.6|4538.6|4540.6|4534.6|82
1713257700000|2024-04-16 08:55:00|4541.7|4535.7|4545.6|4539.6|4547.6|4541.6|4541.7|4535.7|44
1713258000000|2024-04-16 09:00:00|4545.1|4539.1|4546.5|4540.5|4549.2|4543.2|4543.1|4537.1|67
1713258300000|2024-04-16 09:05:00|4547.6|4541.6|4549.5|4543.5|4550.6|4544.6|4547.6|4541.6|27
1713258600000|2024-04-16 09:10:00|4550.6|4544.6|4549.6|4543.6|4551.5|4545.5|4548.6|4542.6|18
1713258900000|2024-04-16 09:15:00|4549.5|4543.5|4547.5|4541.5|4549.5|4543.5|4543.6|4537.6|79
1713259200000|2024-04-16 09:20:00|4547.9|4541.9|4546.1|4540.1|4548|4542|4543.6|4537.6|92
1713259500000|2024-04-16 09:25:00|4545.6|4539.6|4545.6|4539.6|4546.1|4540.1|4543.1|4537.1|51
1713259800000|2024-04-16 09:30:00|4545.1|4539.1|4537|4531|4546.1|4540.1|4536|4530|198
1713260100000|2024-04-16 09:35:00|4537.8|4531.8|4536.1|4530.1|4540|4534|4535.6|4529.6|56
1713260400000|2024-04-16 09:40:00|4536.5|4530.5|4542.3|4536.3|4543|4537|4536.1|4530.1|166
1713260700000|2024-04-16 09:45:00|4541.9|4535.9|4540.2|4534.2|4541.9|4535.9|4536.1|4530.1|40
1713261000000|2024-04-16 09:50:00|4539.7|4533.7|4539.5|4533.5|4540.6|4534.6|4538|4532|39
1713261300000|2024-04-16 09:55:00|4539.6|4533.6|4537.7|4531.7|4542.1|4536.1|4535.6|4529.6|31
1713261600000|2024-04-16 10:00:00|4538.1|4532.1|4535.6|4529.6|4541.5|4535.5|4535.6|4529.6|33
1713261900000|2024-04-16 10:05:00|4536|4530|4533.1|4527.1|4536|4530|4525.2|4519.2|177
1713262200000|2024-04-16 10:10:00|4534.5|4528.5|4532|4526|4534.5|4528.5|4529.7|4523.7|61
1713262500000|2024-04-16 10:15:00|4531.5|4525.5|4530.6|4524.6|4532|4526|4529.6|4523.6|58
1713262800000|2024-04-16 10:20:00|4531.6|4525.6|4538.7|4532.7|4538.7|4532.7|4530.1|4524.1|96
1713263100000|2024-04-16 10:25:00|4538.6|4532.6|4540.1|4534.1|4541|4535|4536.7|4530.7|53
1713263400000|2024-04-16 10:30:00|4539.7|4533.7|4542.7|4536.7|4544.1|4538.1|4539.7|4533.7|56
1713263700000|2024-04-16 10:35:00|4543.1|4537.1|4542.6|4536.6|4548|4542|4542.5|4536.5|79
1713264000000|2024-04-16 10:40:00|4543.5|4537.5|4539.5|4533.5|4543.6|4537.6|4539|4533|43
1713264300000|2024-04-16 10:45:00|4538.6|4532.6|4534|4528|4539.5|4533.5|4534|4528|42
1713264600000|2024-04-16 10:50:00|4534.5|4528.5|4542.1|4536.1|4542.1|4536.1|4534.5|4528.5|23
1713264900000|2024-04-16 10:55:00|4542.5|4536.5|4541.8|4535.8|4542.7|4536.7|4539.8|4533.8|337
1713265200000|2024-04-16 11:00:00|4541.4|4535.4|4541.9|4535.9|4545.9|4539.9|4538.3|4532.3|94
1713265500000|2024-04-16 11:05:00|4542.3|4536.3|4543.8|4537.8|4546.8|4540.8|4541.9|4535.9|114
1713265800000|2024-04-16 11:10:00|4543.3|4537.3|4542.8|4536.8|4545.2|4539.2|4542.8|4536.8|20
1713266100000|2024-04-16 11:15:00|4543.3|4537.3|4540.8|4534.8|4544.4|4538.4|4540.4|4534.4|38
1713266400000|2024-04-16 11:20:00|4540.4|4534.4|4540.8|4534.8|4542.9|4536.9|4539.7|4533.7|12
1713266700000|2024-04-16 11:25:00|4541.2|4535.2|4539.8|4533.8|4541.2|4535.2|4535.8|4529.8|24
1713267000000|2024-04-16 11:30:00|4540.7|4534.7|4541.2|4535.2|4542.3|4536.3|4540.2|4534.2|31
1713267300000|2024-04-16 11:35:00|4540.8|4534.8|4546.3|4540.3|4547.2|4541.2|4540.8|4534.8|74
1713267600000|2024-04-16 11:40:00|4546.7|4540.7|4547.3|4541.3|4548.2|4542.2|4545.2|4539.2|67
1713267900000|2024-04-16 11:45:00|4547.2|4541.2|4546.7|4540.7|4549.7|4543.7|4545.8|4539.8|89
1713268200000|2024-04-16 11:50:00|4546.8|4540.8|4547.2|4541.2|4547.7|4541.7|4544.8|4538.8|21
1713268500000|2024-04-16 11:55:00|4548.2|4542.2|4547.2|4541.2|4548.2|4542.2|4547.2|4541.2|47
1713268800000|2024-04-16 12:00:00|4548.3|4542.3|4548.9|4542.9|4550.3|4544.3|4547.4|4541.4|64
1713269100000|2024-04-16 12:05:00|4549.4|4543.4|4544.2|4538.2|4549.7|4543.7|4543.7|4537.7|278
1713269400000|2024-04-16 12:10:00|4544.6|4538.6|4547.7|4541.7|4547.7|4541.7|4540.7|4534.7|204
1713269700000|2024-04-16 12:15:00|4547.8|4541.8|4547.7|4541.7|4549.8|4543.8|4545.3|4539.3|25
1713270000000|2024-04-16 12:20:00|4547.8|4541.8|4548.2|4542.2|4551.8|4545.8|4545.7|4539.7|31
1713270300000|2024-04-16 12:25:00|4547.8|4541.8|4544.2|4538.2|4550.3|4544.3|4543.7|4537.7|91
1713270600000|2024-04-16 12:30:00|4543.3|4537.3|4538.7|4532.7|4543.8|4537.8|4538.3|4532.3|116
1713270900000|2024-04-16 12:35:00|4539.1|4533.1|4539.8|4533.8|4544.7|4538.7|4539.1|4533.1|126
1713271200000|2024-04-16 12:40:00|4539.9|4533.9|4544.2|4538.2|4544.2|4538.2|4539.3|4533.3|32
1713274200000|2024-04-16 13:30:00|4539.8|4533.8|4539.9|4533.9|4545|4539|4521.2|4515.2|2295
1713274500000|2024-04-16 13:35:00|4540|4534|4524.3|4518.3|4540|4534|4515.5|4509.5|1073
1713274800000|2024-04-16 13:40:00|4523.4|4517.4|4537.4|4531.4|4540.5|4534.5|4523|4517|650
1713275100000|2024-04-16 13:45:00|4537|4531|4518.9|4512.9|4539.4|4533.4|4518.3|4512.3|408
1713275400000|2024-04-16 13:50:00|4519.3|4513.3|4518.3|4512.3|4529.4|4523.4|4518.1|4512.1|988
1713275700000|2024-04-16 13:55:00|4517.8|4511.8|4524.2|4518.2|4532.7|4526.7|4517.7|4511.7|357
1713276000000|2024-04-16 14:00:00|4523.8|4517.8|4510.7|4504.7|4528.8|4522.8|4506.1|4500.1|683
1713276300000|2024-04-16 14:05:00|4511.2|4505.2|4511.9|4505.9|4525|4519|4510.4|4504.4|395
1713276600000|2024-04-16 14:10:00|4511.8|4505.8|4516.8|4510.8|4517.2|4511.2|4508.3|4502.3|454
1713276900000|2024-04-16 14:15:00|4516.9|4510.9|4520.3|4514.3|4526.5|4520.5|4516.7|4510.7|473
1713277200000|2024-04-16 14:20:00|4520.4|4514.4|4531.9|4525.9|4532.3|4526.3|4519.3|4513.3|389
1713277500000|2024-04-16 14:25:00|4532.1|4526.1|4544.3|4538.3|4549.2|4543.2|4526.4|4520.4|1028
1713277800000|2024-04-16 14:30:00|4544.7|4538.7|4537.8|4531.8|4549.7|4543.7|4531.7|4525.7|573
1713278100000|2024-04-16 14:35:00|4537.7|4531.7|4533.8|4527.8|4543.8|4537.8|4525.8|4519.8|674
1713278400000|2024-04-16 14:40:00|4534.3|4528.3|4540.8|4534.8|4542.3|4536.3|4530.3|4524.3|1219
1713278700000|2024-04-16 14:45:00|4540.4|4534.4|4536.2|4530.2|4541.3|4535.3|4527.3|4521.3|417
1713279000000|2024-04-16 14:50:00|4536.3|4530.3|4533.7|4527.7|4539.3|4533.3|4531.3|4525.3|393
1713279300000|2024-04-16 14:55:00|4534.2|4528.2|4532.8|4526.8|4538.8|4532.8|4529.4|4523.4|318
1713279600000|2024-04-16 15:00:00|4532.4|4526.4|4542.8|4536.8|4544.4|4538.4|4531.2|4525.2|567
1713279900000|2024-04-16 15:05:00|4541.9|4535.9|4551.4|4545.4|4557.4|4551.4|4541.9|4535.9|912
1713280200000|2024-04-16 15:10:00|4551.9|4545.9|4551.4|4545.4|4552.3|4546.3|4544.4|4538.4|294
1713280500000|2024-04-16 15:15:00|4553.9|4547.9|4556|4550|4559.5|4553.5|4553.3|4547.3|323
1713280800000|2024-04-16 15:20:00|4555.9|4549.9|4555|4549|4563.5|4557.5|4551.4|4545.4|306
1713281100000|2024-04-16 15:25:00|4555.4|4549.4|4551.5|4545.5|4557.9|4551.9|4549|4543|222
1713281400000|2024-04-16 15:30:00|4551.4|4545.4|4548|4542|4554.4|4548.4|4546|4540|471
1713281700000|2024-04-16 15:35:00|4548.5|4542.5|4549.5|4543.5|4553.5|4547.5|4548|4542|282
1713282000000|2024-04-16 15:40:00|4549|4543|4548|4542|4550.5|4544.5|4544.4|4538.4|263
1713282300000|2024-04-16 15:45:00|4548.5|4542.5|4542.5|4536.5|4549.9|4543.9|4541.6|4535.6|263
1713282600000|2024-04-16 15:50:00|4542.4|4536.4|4536|4530|4542.5|4536.5|4535.6|4529.6|322
1713282900000|2024-04-16 15:55:00|4536.4|4530.4|4536.6|4530.6|4538.6|4532.6|4534.5|4528.5|269
1713283200000|2024-04-16 16:00:00|4536.1|4530.1|4536.6|4530.6|4540.5|4534.5|4534.6|4528.6|302
1713283500000|2024-04-16 16:05:00|4536.5|4530.5|4538.1|4532.1|4538.5|4532.5|4533.4|4527.4|213
1713283800000|2024-04-16 16:10:00|4538.6|4532.6|4538.1|4532.1|4538.6|4532.6|4533.4|4527.4|303
1713284100000|2024-04-16 16:15:00|4538.5|4532.5|4534.6|4528.6|4542.1|4536.1|4533.5|4527.5|267
1713284400000|2024-04-16 16:20:00|4534.1|4528.1|4533.3|4527.3|4534.1|4528.1|4531.6|4525.6|300
1713284700000|2024-04-16 16:25:00|4532.9|4526.9|4533.3|4527.3|4537.4|4531.4|4529.4|4523.4|286
1713285000000|2024-04-16 16:30:00|4533.2|4527.2|4530.9|4524.9|4536.4|4530.4|4530.8|4524.8|196
1713285300000|2024-04-16 16:35:00|4532.4|4526.4|4530.9|4524.9|4534.2|4528.2|4529.4|4523.4|196
1713285600000|2024-04-16 16:40:00|4530.8|4524.8|4528.2|4522.2|4532.8|4526.8|4525.3|4519.3|229
1713285900000|2024-04-16 16:45:00|4527.8|4521.8|4525.3|4519.3|4531.4|4525.4|4524.3|4518.3|261
1713286200000|2024-04-16 16:50:00|4524.8|4518.8|4519.3|4513.3|4525.3|4519.3|4519.3|4513.3|344
1713286500000|2024-04-16 16:55:00|4519.5|4513.5|4513.9|4507.9|4520.3|4514.3|4512.3|4506.3|346
1713286800000|2024-04-16 17:00:00|4513.4|4507.4|4510.4|4504.4|4514.4|4508.4|4508.8|4502.8|387
1713287100000|2024-04-16 17:05:00|4510.3|4504.3|4517.9|4511.9|4518.4|4512.4|4509.3|4503.3|231
1713287400000|2024-04-16 17:10:00|4517.4|4511.4|4517.8|4511.8|4522.4|4516.4|4515.9|4509.9|314
1713287700000|2024-04-16 17:15:00|4518.2|4512.2|4519.2|4513.2|4521.2|4515.2|4516.7|4510.7|182
1713288000000|2024-04-16 17:20:00|4519.1|4513.1|4525.6|4519.6|4526.1|4520.1|4517.1|4511.1|271
1713288300000|2024-04-16 17:25:00|4524.6|4518.6|4513.6|4507.6|4525.1|4519.1|4512.6|4506.6|323
1713288600000|2024-04-16 17:30:00|4513.7|4507.7|4519.6|4513.6|4521.1|4515.1|4510.1|4504.1|340
1713288900000|2024-04-16 17:35:00|4519.1|4513.1|4535.1|4529.1|4535.6|4529.6|4519.1|4513.1|399
1713289200000|2024-04-16 17:40:00|4534.6|4528.6|4531.1|4525.1|4539.9|4533.9|4529.5|4523.5|604
1713289500000|2024-04-16 17:45:00|4530.2|4524.2|4528.1|4522.1|4534|4528|4527.5|4521.5|284
1713289800000|2024-04-16 17:50:00|4527.6|4521.6|4526.5|4520.5|4531.6|4525.6|4525.6|4519.6|459
1713290100000|2024-04-16 17:55:00|4526.1|4520.1|4526.1|4520.1|4529|4523|4524|4518|488
1713290400000|2024-04-16 18:00:00|4527|4521|4534.3|4528.3|4541.3|4535.3|4526.5|4520.5|1040
1713290700000|2024-04-16 18:05:00|4534.7|4528.7|4542.8|4536.8|4543.3|4537.3|4532.3|4526.3|965
1713291000000|2024-04-16 18:10:00|4542.7|4536.7|4544|4538|4545|4539|4535|4529|2132
1713291300000|2024-04-16 18:15:00|4543|4537|4543.5|4537.5|4554.1|4548.1|4541.1|4535.1|944
1713312000000|2024-04-17 00:00:00|4534.7|4528.7|4536.4|4530.4|4543.4|4537.4|4528|4522|237
1713312300000|2024-04-17 00:05:00|4536.9|4530.9|4533.9|4527.9|4541.9|4535.9|4533.9|4527.9|44
1713312600000|2024-04-17 00:10:00|4534.9|4528.9|4535|4529|4535.5|4529.5|4534.4|4528.4|19
1713312900000|2024-04-17 00:15:00|4535.5|4529.5|4541|4535|4541|4535|4535.5|4529.5|17
1713313200000|2024-04-17 00:20:00|4542|4536|4541|4535|4542|4536|4540|4534|10
1713313500000|2024-04-17 00:25:00|4541.5|4535.5|4541|4535|4542|4536|4541|4535|6
1713313800000|2024-04-17 00:30:00|4540|4534|4538.5|4532.5|4541|4535|4535.5|4529.5|22
1713314100000|2024-04-17 00:35:00|4539|4533|4543.9|4537.9|4544.5|4538.5|4539|4533|5
1713314400000|2024-04-17 00:40:00|4543.5|4537.5|4543|4537|4544|4538|4542|4536|11
1713314700000|2024-04-17 00:45:00|4542.9|4536.9|4543|4537|4544.5|4538.5|4542|4536|15
1713315000000|2024-04-17 00:50:00|4542.1|4536.1|4543.1|4537.1|4543.6|4537.6|4542|4536|5
1713315300000|2024-04-17 00:55:00|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542|4536|3
1713315600000|2024-04-17 01:00:00|4541.6|4535.6|4541.6|4535.6|4548.9|4542.9|4539.1|4533.1|49
1713315900000|2024-04-17 01:05:00|4541.1|4535.1|4540.5|4534.5|4543.6|4537.6|4539|4533|9
1713316200000|2024-04-17 01:10:00|4540.9|4534.9|4541|4535|4543.1|4537.1|4540.1|4534.1|3
1713316500000|2024-04-17 01:15:00|4541.1|4535.1|4539|4533|4544.1|4538.1|4538.5|4532.5|17
1713316800000|2024-04-17 01:20:00|4539.1|4533.1|4541.1|4535.1|4541.1|4535.1|4539.1|4533.1|2
1713317100000|2024-04-17 01:25:00|4542.1|4536.1|4535.5|4529.5|4542.1|4536.1|4535.5|4529.5|1
1713317400000|2024-04-17 01:30:00|4536.1|4530.1|4531.5|4525.5|4536.6|4530.6|4531.1|4525.1|8
1713317700000|2024-04-17 01:35:00|4532|4526|4536|4530|4538|4532|4532|4526|9
1713318000000|2024-04-17 01:40:00|4534.5|4528.5|4534.1|4528.1|4536|4530|4534.1|4528.1|4
1713318300000|2024-04-17 01:45:00|4534|4528|4531.1|4525.1|4535|4529|4530.5|4524.5|4
1713318600000|2024-04-17 01:50:00|4530.6|4524.6|4537.5|4531.5|4537.5|4531.5|4530.1|4524.1|14
1713318900000|2024-04-17 01:55:00|4536.5|4530.5|4535.5|4529.5|4536.5|4530.5|4535|4529|2
1713319200000|2024-04-17 02:00:00|4535.4|4529.4|4533.5|4527.5|4535.4|4529.4|4532.5|4526.5|7
1713319500000|2024-04-17 02:05:00|4532.5|4526.5|4531.1|4525.1|4532.5|4526.5|4530.5|4524.5|4
1713319800000|2024-04-17 02:10:00|4531.2|4525.2|4530.1|4524.1|4531.6|4525.6|4530.1|4524.1|5
1713320100000|2024-04-17 02:15:00|4530.2|4524.2|4532.1|4526.1|4533|4527|4530.2|4524.2|2
1713320400000|2024-04-17 02:20:00|4531.1|4525.1|4534.5|4528.5|4534.5|4528.5|4531.1|4525.1|5
1713320700000|2024-04-17 02:25:00|4535|4529|4535.5|4529.5|4536|4530|4534.9|4528.9|7
1713321000000|2024-04-17 02:30:00|4536|4530|4540.5|4534.5|4540.5|4534.5|4536|4530|22
1713321300000|2024-04-17 02:35:00|4540.1|4534.1|4538.1|4532.1|4540.1|4534.1|4537.1|4531.1|8
1713321600000|2024-04-17 02:40:00|4538.5|4532.5|4540.1|4534.1|4540.1|4534.1|4537.1|4531.1|5
1713321900000|2024-04-17 02:45:00|4540|4534|4538|4532|4542.5|4536.5|4537|4531|3
1713322200000|2024-04-17 02:50:00|4537.9|4531.9|4536.5|4530.5|4538.5|4532.5|4535|4529|3
1713322500000|2024-04-17 02:55:00|4537|4531|4537.6|4531.6|4538.1|4532.1|4535.6|4529.6|16
1713322800000|2024-04-17 03:00:00|4538|4532|4539.1|4533.1|4539.1|4533.1|4537.6|4531.6|9
1713323100000|2024-04-17 03:05:00|4539.2|4533.2|4545.3|4539.3|4545.7|4539.7|4538.6|4532.6|79
1713323400000|2024-04-17 03:10:00|4545.2|4539.2|4538.3|4532.3|4545.2|4539.2|4538.3|4532.3|37
1713323700000|2024-04-17 03:15:00|4538.7|4532.7|4532.3|4526.3|4538.7|4532.7|4532.3|4526.3|22
1713324000000|2024-04-17 03:20:00|4532.4|4526.4|4529.3|4523.3|4532.8|4526.8|4528.3|4522.3|8
1713324300000|2024-04-17 03:25:00|4529.7|4523.7|4531.2|4525.2|4532.8|4526.8|4529.7|4523.7|5
1713324600000|2024-04-17 03:30:00|4531.3|4525.3|4533.2|4527.2|4533.7|4527.7|4531.3|4525.3|11
1713324900000|2024-04-17 03:35:00|4532.8|4526.8|4531.7|4525.7|4533.8|4527.8|4531.2|4525.2|16
1713325200000|2024-04-17 03:40:00|4531.2|4525.2|4532.3|4526.3|4532.7|4526.7|4531.2|4525.2|2
1713325500000|2024-04-17 03:45:00|4532.7|4526.7|4532.8|4526.8|4533.7|4527.7|4532.7|4526.7|0
1713325800000|2024-04-17 03:50:00|4532.9|4526.9|4533.7|4527.7|4533.7|4527.7|4532.9|4526.9|0
1713326100000|2024-04-17 03:55:00|4533.3|4527.3|4532.2|4526.2|4533.3|4527.3|4531.7|4525.7|3
1713326400000|2024-04-17 04:00:00|4532.3|4526.3|4532.2|4526.2|4532.3|4526.3|4532.2|4526.2|0
1713326700000|2024-04-17 04:05:00|4532.1|4526.1|4532.3|4526.3|4532.3|4526.3|4531.7|4525.7|2
1713327000000|2024-04-17 04:10:00|4531.7|4525.7|4532.3|4526.3|4532.3|4526.3|4530.8|4524.8|12
1713327300000|2024-04-17 04:15:00|4531.8|4525.8|4531.8|4525.8|4532.2|4526.2|4530.3|4524.3|56
1713327600000|2024-04-17 04:20:00|4532.3|4526.3|4533.7|4527.7|4534.8|4528.8|4532.2|4526.2|21
1713327900000|2024-04-17 04:25:00|4533.6|4527.6|4529.1|4523.1|4533.6|4527.6|4529.1|4523.1|19
1713328200000|2024-04-17 04:30:00|4529|4523|4525.3|4519.3|4529|4523|4525.3|4519.3|16
1713328500000|2024-04-17 04:35:00|4525.8|4519.8|4528.2|4522.2|4529.1|4523.1|4525.8|4519.8|3
1713328800000|2024-04-17 04:40:00|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4527.2|4521.2|0
1713329100000|2024-04-17 04:45:00|4528.2|4522.2|4528.6|4522.6|4529.1|4523.1|4526.8|4520.8|33
1713329400000|2024-04-17 04:50:00|4528.7|4522.7|4522.2|4516.2|4528.7|4522.7|4520.3|4514.3|47
1713329700000|2024-04-17 04:55:00|4521.8|4515.8|4524.8|4518.8|4525.2|4519.2|4521.8|4515.8|7
1713330000000|2024-04-17 05:00:00|4525.2|4519.2|4527.6|4521.6|4527.6|4521.6|4523.4|4517.4|5
1713330300000|2024-04-17 05:05:00|4527.2|4521.2|4523.8|4517.8|4527.2|4521.2|4523.3|4517.3|6
1713330600000|2024-04-17 05:10:00|4523.7|4517.7|4525.2|4519.2|4525.6|4519.6|4523.3|4517.3|1
1713330900000|2024-04-17 05:15:00|4525.1|4519.1|4523.2|4517.2|4525.1|4519.1|4523.1|4517.1|5
1713331200000|2024-04-17 05:20:00|4523.1|4517.1|4523.2|4517.2|4523.2|4517.2|4521.2|4515.2|2
1713331500000|2024-04-17 05:25:00|4524.1|4518.1|4523.6|4517.6|4524.2|4518.2|4523.6|4517.6|3
1713331800000|2024-04-17 05:30:00|4524.1|4518.1|4521.2|4515.2|4524.1|4518.1|4519.7|4513.7|13
1713332100000|2024-04-17 05:35:00|4521.7|4515.7|4521.2|4515.2|4522.2|4516.2|4520.2|4514.2|4
1713332400000|2024-04-17 05:40:00|4521.3|4515.3|4520.7|4514.7|4523.2|4517.2|4520.2|4514.2|9
1713332700000|2024-04-17 05:45:00|4520.2|4514.2|4522.2|4516.2|4522.7|4516.7|4518.7|4512.7|18
1713333000000|2024-04-17 05:50:00|4522.7|4516.7|4519.2|4513.2|4522.7|4516.7|4517.2|4511.2|50
1713333300000|2024-04-17 05:55:00|4520.2|4514.2|4520.8|4514.8|4520.8|4514.8|4517.2|4511.2|34
1713333600000|2024-04-17 06:00:00|4520.4|4514.4|4517.3|4511.3|4520.8|4514.8|4517.2|4511.2|27
1713333900000|2024-04-17 06:05:00|4518.7|4512.7|4517.3|4511.3|4519.2|4513.2|4515.8|4509.8|26
1713334200000|2024-04-17 06:10:00|4516.8|4510.8|4521.8|4515.8|4521.8|4515.8|4515.8|4509.8|59
1713334500000|2024-04-17 06:15:00|4522.3|4516.3|4519.3|4513.3|4522.3|4516.3|4518.8|4512.8|210
1713334800000|2024-04-17 06:20:00|4518.8|4512.8|4519.3|4513.3|4520.3|4514.3|4518.8|4512.8|7
1713335100000|2024-04-17 06:25:00|4519.7|4513.7|4519.2|4513.2|4520.8|4514.8|4518.8|4512.8|9
1713335400000|2024-04-17 06:30:00|4518.7|4512.7|4515.3|4509.3|4530.1|4524.1|4513.7|4507.7|127
1713335700000|2024-04-17 06:35:00|4514.7|4508.7|4509.2|4503.2|4514.7|4508.7|4508.2|4502.2|113
1713336000000|2024-04-17 06:40:00|4509.6|4503.6|4506.6|4500.6|4510.3|4504.3|4506.6|4500.6|39
1713336300000|2024-04-17 06:45:00|4510.2|4504.2|4507.3|4501.3|4510.8|4504.8|4507.3|4501.3|75
1713336600000|2024-04-17 06:50:00|4507.2|4501.2|4515.3|4509.3|4515.3|4509.3|4506.7|4500.7|20
1713336900000|2024-04-17 06:55:00|4515.2|4509.2|4510.7|4504.7|4515.2|4509.2|4510.7|4504.7|6
1713337200000|2024-04-17 07:00:00|4510.3|4504.3|4515.1|4509.1|4518.1|4512.1|4509.1|4503.1|79
1713337500000|2024-04-17 07:05:00|4515.2|4509.2|4519.6|4513.6|4519.7|4513.7|4513.7|4507.7|38
1713337800000|2024-04-17 07:10:00|4520.6|4514.6|4517.1|4511.1|4521.7|4515.7|4516.3|4510.3|28
1713338100000|2024-04-17 07:15:00|4516.3|4510.3|4517.1|4511.1|4517.2|4511.2|4516.2|4510.2|11
1713338400000|2024-04-17 07:20:00|4516.1|4510.1|4516.7|4510.7|4517.6|4511.6|4516.1|4510.1|18
1713338700000|2024-04-17 07:25:00|4516.6|4510.6|4515.1|4509.1|4516.6|4510.6|4514.2|4508.2|18
1713339000000|2024-04-17 07:30:00|4514.7|4508.7|4512.1|4506.1|4515.2|4509.2|4511.1|4505.1|32
1713339300000|2024-04-17 07:35:00|4511.7|4505.7|4510.3|4504.3|4513.6|4507.6|4507.8|4501.8|37
1713339600000|2024-04-17 07:40:00|4510.7|4504.7|4509.2|4503.2|4511.2|4505.2|4508.3|4502.3|82
1713339900000|2024-04-17 07:45:00|4508.7|4502.7|4514.8|4508.8|4514.8|4508.8|4508.7|4502.7|468
1713340200000|2024-04-17 07:50:00|4515.2|4509.2|4512.3|4506.3|4517.3|4511.3|4511.8|4505.8|56
1713340500000|2024-04-17 07:55:00|4512.2|4506.2|4514.9|4508.9|4514.9|4508.9|4510.4|4504.4|48
1713340800000|2024-04-17 08:00:00|4514.4|4508.4|4513.8|4507.8|4517.3|4511.3|4513.3|4507.3|79
1713341100000|2024-04-17 08:05:00|4512.3|4506.3|4515.3|4509.3|4517.3|4511.3|4512.3|4506.3|63
1713341400000|2024-04-17 08:10:00|4515.2|4509.2|4527.3|4521.3|4527.3|4521.3|4513.9|4507.9|72
1713341700000|2024-04-17 08:15:00|4526.9|4520.9|4526.8|4520.8|4527.9|4521.9|4521.4|4515.4|35
1713342000000|2024-04-17 08:20:00|4527|4521|4525.8|4519.8|4527.9|4521.9|4524.9|4518.9|18
1713342300000|2024-04-17 08:25:00|4525.4|4519.4|4533.3|4527.3|4533.5|4527.5|4525.4|4519.4|52
1713342600000|2024-04-17 08:30:00|4533.4|4527.4|4523.9|4517.9|4533.4|4527.4|4521.3|4515.3|73
1713342900000|2024-04-17 08:35:00|4524.3|4518.3|4526.5|4520.5|4526.9|4520.9|4523.4|4517.4|42
1713343200000|2024-04-17 08:40:00|4526.9|4520.9|4527.4|4521.4|4527.8|4521.8|4525.9|4519.9|6
1713343500000|2024-04-17 08:45:00|4526.3|4520.3|4521.9|4515.9|4526.4|4520.4|4521.9|4515.9|21
1713343800000|2024-04-17 08:50:00|4522.4|4516.4|4522.9|4516.9|4523.4|4517.4|4520.9|4514.9|12
1713344100000|2024-04-17 08:55:00|4522.4|4516.4|4532.9|4526.9|4534.9|4528.9|4521.9|4515.9|35
1713344400000|2024-04-17 09:00:00|4532.5|4526.5|4531.4|4525.4|4534.4|4528.4|4526.5|4520.5|35
1713344700000|2024-04-17 09:05:00|4530.4|4524.4|4529.9|4523.9|4531.4|4525.4|4528.2|4522.2|49
1713345000000|2024-04-17 09:10:00|4529.5|4523.5|4527.4|4521.4|4533|4527|4527.4|4521.4|28
1713345300000|2024-04-17 09:15:00|4527.9|4521.9|4524.9|4518.9|4528.4|4522.4|4524.5|4518.5|17
1713345600000|2024-04-17 09:20:00|4525.4|4519.4|4522.5|4516.5|4525.5|4519.5|4522.5|4516.5|17
1713345900000|2024-04-17 09:25:00|4525.5|4519.5|4526.5|4520.5|4527.9|4521.9|4524.5|4518.5|80
1713346200000|2024-04-17 09:30:00|4526.6|4520.6|4525.9|4519.9|4529.5|4523.5|4523.5|4517.5|19
1713346500000|2024-04-17 09:35:00|4525.4|4519.4|4526.5|4520.5|4527|4521|4523.5|4517.5|8
1713346800000|2024-04-17 09:40:00|4527|4521|4525.5|4519.5|4529.5|4523.5|4525.5|4519.5|12
1713347100000|2024-04-17 09:45:00|4525|4519|4523.5|4517.5|4525.5|4519.5|4523.5|4517.5|89
1713347400000|2024-04-17 09:50:00|4523|4517|4523.5|4517.5|4524.5|4518.5|4522.5|4516.5|23
1713347700000|2024-04-17 09:55:00|4522.5|4516.5|4522.6|4516.6|4525.1|4519.1|4521.6|4515.6|6
1713348000000|2024-04-17 10:00:00|4523|4517|4520.6|4514.6|4524.6|4518.6|4520.6|4514.6|28
1713348300000|2024-04-17 10:05:00|4521.6|4515.6|4525.6|4519.6|4525.6|4519.6|4521.6|4515.6|70
1713348600000|2024-04-17 10:10:00|4525.4|4519.4|4523|4517|4525.6|4519.6|4522.4|4516.4|205
1713348900000|2024-04-17 10:15:00|4522.6|4516.6|4528.6|4522.6|4528.6|4522.6|4522.6|4516.6|62
1713349200000|2024-04-17 10:20:00|4528.5|4522.5|4524.1|4518.1|4528.5|4522.5|4524.1|4518.1|13
1713349500000|2024-04-17 10:25:00|4524.5|4518.5|4527|4521|4528.5|4522.5|4523.5|4517.5|23
1713349800000|2024-04-17 10:30:00|4527.1|4521.1|4524.6|4518.6|4528|4522|4523.6|4517.6|3
1713350100000|2024-04-17 10:35:00|4524.2|4518.2|4523.6|4517.6|4524.6|4518.6|4522.4|4516.4|1
1713350400000|2024-04-17 10:40:00|4524|4518|4524.6|4518.6|4525.1|4519.1|4523.4|4517.4|7
1713350700000|2024-04-17 10:45:00|4523.6|4517.6|4522.6|4516.6|4524.5|4518.5|4522.6|4516.6|4
1713351000000|2024-04-17 10:50:00|4523|4517|4525|4519|4526.5|4520.5|4523|4517|14
1713351300000|2024-04-17 10:55:00|4523.6|4517.6|4524.6|4518.6|4525.1|4519.1|4523.6|4517.6|9
1713351600000|2024-04-17 11:00:00|4526.5|4520.5|4528.6|4522.6|4529|4523|4525.6|4519.6|47
1713351900000|2024-04-17 11:05:00|4528.5|4522.5|4523.1|4517.1|4528.5|4522.5|4523.1|4517.1|12
1713352200000|2024-04-17 11:10:00|4523.6|4517.6|4522.6|4516.6|4525|4519|4522.6|4516.6|20
1713352500000|2024-04-17 11:15:00|4523|4517|4525|4519|4526|4520|4523|4517|25
1713352800000|2024-04-17 11:20:00|4524.9|4518.9|4526|4520|4527.7|4521.7|4523.4|4517.4|25
1713353100000|2024-04-17 11:25:00|4526.4|4520.4|4531|4525|4531|4525|4525|4519|59
1713353400000|2024-04-17 11:30:00|4531.5|4525.5|4531.1|4525.1|4533|4527|4526.1|4520.1|49
1713353700000|2024-04-17 11:35:00|4531|4525|4529|4523|4532.1|4526.1|4527.5|4521.5|32
1713354000000|2024-04-17 11:40:00|4528.6|4522.6|4523|4517|4528.6|4522.6|4523|4517|91
1713354300000|2024-04-17 11:45:00|4523.5|4517.5|4526.5|4520.5|4526.5|4520.5|4522.6|4516.6|16
1713354600000|2024-04-17 11:50:00|4525.6|4519.6|4529.1|4523.1|4529.1|4523.1|4525|4519|23
1713354900000|2024-04-17 11:55:00|4529|4523|4531|4525|4532.1|4526.1|4528|4522|30
1713355200000|2024-04-17 12:00:00|4532.1|4526.1|4533.1|4527.1|4533.1|4527.1|4528.5|4522.5|51
1713355500000|2024-04-17 12:05:00|4535.1|4529.1|4536.6|4530.6|4539.1|4533.1|4531.2|4525.2|141
1713355800000|2024-04-17 12:10:00|4536.1|4530.1|4533.1|4527.1|4536.6|4530.6|4531|4525|87
1713356100000|2024-04-17 12:15:00|4532.6|4526.6|4529.6|4523.6|4532.6|4526.6|4526.1|4520.1|60
1713356400000|2024-04-17 12:20:00|4529.1|4523.1|4528.1|4522.1|4532.6|4526.6|4527.6|4521.6|32
1713356700000|2024-04-17 12:25:00|4527.6|4521.6|4527.5|4521.5|4529|4523|4524.6|4518.6|137
1713357000000|2024-04-17 12:30:00|4527.1|4521.1|4522.1|4516.1|4527.6|4521.6|4520.6|4514.6|126
1713357300000|2024-04-17 12:35:00|4523.1|4517.1|4531.6|4525.6|4533|4527|4522.1|4516.1|173
1713357600000|2024-04-17 12:40:00|4530.2|4524.2|4534.2|4528.2|4534.7|4528.7|4528.2|4522.2|142
1713360600000|2024-04-17 13:30:00|4512.5|4506.5|4533.1|4527.1|4535.6|4529.6|4511.5|4505.5|1237
1713360900000|2024-04-17 13:35:00|4533.3|4527.3|4549.2|4543.2|4554|4548|4533.3|4527.3|824
1713361200000|2024-04-17 13:40:00|4548.2|4542.2|4543.6|4537.6|4551.6|4545.6|4538.6|4532.6|434
1713361500000|2024-04-17 13:45:00|4544.1|4538.1|4552.8|4546.8|4552.8|4546.8|4540.5|4534.5|923
1713361800000|2024-04-17 13:50:00|4553.2|4547.2|4549.2|4543.2|4555.8|4549.8|4547.3|4541.3|493
1713362100000|2024-04-17 13:55:00|4550.2|4544.2|4567.2|4561.2|4568.2|4562.2|4550.1|4544.1|641
1713362400000|2024-04-17 14:00:00|4566.8|4560.8|4558.3|4552.3|4568.7|4562.7|4558.2|4552.2|564
1713362700000|2024-04-17 14:05:00|4559.3|4553.3|4566.9|4560.9|4566.9|4560.9|4556.4|4550.4|444
1713363000000|2024-04-17 14:10:00|4567.3|4561.3|4551.8|4545.8|4567.3|4561.3|4550.4|4544.4|645
1713363300000|2024-04-17 14:15:00|4552.4|4546.4|4550.8|4544.8|4557.4|4551.4|4545.4|4539.4|677
1713363600000|2024-04-17 14:20:00|4549.2|4543.2|4552.4|4546.4|4552.8|4546.8|4545.3|4539.3|779
1713363900000|2024-04-17 14:25:00|4552.9|4546.9|4563.3|4557.3|4567.4|4561.4|4552.9|4546.9|369
1713364200000|2024-04-17 14:30:00|4562.4|4556.4|4553.8|4547.8|4567.4|4561.4|4553.2|4547.2|393
1713364500000|2024-04-17 14:35:00|4554.2|4548.2|4555.7|4549.7|4559.2|4553.2|4551.7|4545.7|360
1713364800000|2024-04-17 14:40:00|4555.8|4549.8|4549.6|4543.6|4555.8|4549.8|4547.8|4541.8|537
1713365100000|2024-04-17 14:45:00|4548.7|4542.7|4551.2|4545.2|4557.7|4551.7|4548.2|4542.2|286
1713365400000|2024-04-17 14:50:00|4548.7|4542.7|4558.7|4552.7|4560.2|4554.2|4545.2|4539.2|302
1713365700000|2024-04-17 14:55:00|4558.8|4552.8|4561.1|4555.1|4563.2|4557.2|4552.2|4546.2|263
1713366000000|2024-04-17 15:00:00|4562.1|4556.1|4573.8|4567.8|4579.3|4573.3|4562.1|4556.1|1169
1713366300000|2024-04-17 15:05:00|4573.4|4567.4|4566.3|4560.3|4574.2|4568.2|4562.4|4556.4|332
1713366600000|2024-04-17 15:10:00|4566.4|4560.4|4571.4|4565.4|4578.3|4572.3|4566.4|4560.4|305
1713366900000|2024-04-17 15:15:00|4571.3|4565.3|4569.7|4563.7|4571.8|4565.8|4565.2|4559.2|242
1713367200000|2024-04-17 15:20:00|4568.8|4562.8|4572.7|4566.7|4575.8|4569.8|4566.4|4560.4|962
1713367500000|2024-04-17 15:25:00|4572.3|4566.3|4575.3|4569.3|4577.2|4571.2|4569.3|4563.3|286
1713367800000|2024-04-17 15:30:00|4573.3|4567.3|4567.2|4561.2|4574.7|4568.7|4563.7|4557.7|282
1713368100000|2024-04-17 15:35:00|4567.6|4561.6|4565.8|4559.8|4571.7|4565.7|4565.8|4559.8|184
1713368400000|2024-04-17 15:40:00|4565.7|4559.7|4560.3|4554.3|4565.7|4559.7|4557.8|4551.8|219
1713368700000|2024-04-17 15:45:00|4560.2|4554.2|4556.6|4550.6|4560.3|4554.3|4551.2|4545.2|271
1713369000000|2024-04-17 15:50:00|4556.2|4550.2|4550.2|4544.2|4557.1|4551.1|4544.2|4538.2|174
1713369300000|2024-04-17 15:55:00|4550.8|4544.8|4547.2|4541.2|4556.2|4550.2|4546.7|4540.7|233
1713369600000|2024-04-17 16:00:00|4546.7|4540.7|4540.7|4534.7|4549.2|4543.2|4540.3|4534.3|313
1713369900000|2024-04-17 16:05:00|4540.3|4534.3|4536.3|4530.3|4540.7|4534.7|4533.1|4527.1|446
1713370200000|2024-04-17 16:10:00|4536.2|4530.2|4542.1|4536.1|4548.7|4542.7|4534.2|4528.2|329
1713370500000|2024-04-17 16:15:00|4542.2|4536.2|4549.6|4543.6|4551.3|4545.3|4542.2|4536.2|334
1713370800000|2024-04-17 16:20:00|4549.7|4543.7|4531.1|4525.1|4549.7|4543.7|4530.4|4524.4|364
1713371100000|2024-04-17 16:25:00|4531.2|4525.2|4529.1|4523.1|4533.6|4527.6|4526|4520|187
1713371400000|2024-04-17 16:30:00|4527.6|4521.6|4541.6|4535.6|4542.1|4536.1|4527.1|4521.1|334
1713371700000|2024-04-17 16:35:00|4540.6|4534.6|4546.6|4540.6|4546.6|4540.6|4538.1|4532.1|284
1713372000000|2024-04-17 16:40:00|4546.1|4540.1|4552.1|4546.1|4552.1|4546.1|4545.1|4539.1|316
1713372300000|2024-04-17 16:45:00|4551.6|4545.6|4554.7|4548.7|4557.2|4551.2|4550.6|4544.6|282
1713372600000|2024-04-17 16:50:00|4555.1|4549.1|4542.2|4536.2|4555.2|4549.2|4542.2|4536.2|238
1713372900000|2024-04-17 16:55:00|4543.1|4537.1|4544.3|4538.3|4550.3|4544.3|4543.1|4537.1|1189
1713373200000|2024-04-17 17:00:00|4545.3|4539.3|4547.7|4541.7|4549.2|4543.2|4542.3|4536.3|384
1713373500000|2024-04-17 17:05:00|4547.3|4541.3|4544.2|4538.2|4548.2|4542.2|4543.3|4537.3|210
1713373800000|2024-04-17 17:10:00|4545.2|4539.2|4544.8|4538.8|4548.7|4542.7|4544.3|4538.3|213
1713374100000|2024-04-17 17:15:00|4544.7|4538.7|4555.3|4549.3|4555.8|4549.8|4543.4|4537.4|305
1713374400000|2024-04-17 17:20:00|4554.3|4548.3|4560.2|4554.2|4560.3|4554.3|4553.7|4547.7|193
1713374700000|2024-04-17 17:25:00|4560.8|4554.8|4555.8|4549.8|4561.3|4555.3|4552.8|4546.8|283
1713375000000|2024-04-17 17:30:00|4556.8|4550.8|4557.3|4551.3|4563.8|4557.8|4556.3|4550.3|659
1713375300000|2024-04-17 17:35:00|4557.8|4551.8|4552.3|4546.3|4558.3|4552.3|4551.3|4545.3|234
1713375600000|2024-04-17 17:40:00|4551.8|4545.8|4548.7|4542.7|4552.8|4546.8|4545.2|4539.2|305
1713375900000|2024-04-17 17:45:00|4548.8|4542.8|4550.7|4544.7|4551.2|4545.2|4547.3|4541.3|213
1713376200000|2024-04-17 17:50:00|4551.2|4545.2|4553.2|4547.2|4558.3|4552.3|4550.2|4544.2|292
1713376500000|2024-04-17 17:55:00|4552.8|4546.8|4551.3|4545.3|4555.3|4549.3|4548.2|4542.2|358
1713376800000|2024-04-17 18:00:00|4551.8|4545.8|4547.9|4541.9|4552.3|4546.3|4547.8|4541.8|478
1713377100000|2024-04-17 18:05:00|4548.4|4542.4|4545.2|4539.2|4550.7|4544.7|4545.2|4539.2|467
1713377400000|2024-04-17 18:10:00|4545.6|4539.6|4550.1|4544.1|4553.2|4547.2|4545.2|4539.2|2082
1713377700000|2024-04-17 18:15:00|4550.2|4544.2|4547|4541|4558.7|4552.7|4546|4540|1359
1713398400000|2024-04-18 00:00:00|4557.1|4551.1|4555.4|4549.4|4560.3|4554.3|4553.8|4547.8|91
1713398700000|2024-04-18 00:05:00|4554.9|4548.9|4556.9|4550.9|4560.3|4554.3|4554.9|4548.9|10
1713399000000|2024-04-18 00:10:00|4557.4|4551.4|4556.9|4550.9|4558.8|4552.8|4554.9|4548.9|5
1713399300000|2024-04-18 00:15:00|4556.8|4550.8|4553.9|4547.9|4556.8|4550.8|4553.9|4547.9|17
1713399600000|2024-04-18 00:20:00|4553.4|4547.4|4553.9|4547.9|4554|4548|4553.4|4547.4|11
1713399900000|2024-04-18 00:25:00|4554|4548|4553.9|4547.9|4554|4548|4553.4|4547.4|26
1713400200000|2024-04-18 00:30:00|4553.5|4547.5|4555.4|4549.4|4555.4|4549.4|4553.4|4547.4|6
1713400500000|2024-04-18 00:35:00|4556.8|4550.8|4556.9|4550.9|4556.9|4550.9|4555.4|4549.4|6
1713400800000|2024-04-18 00:40:00|4557.4|4551.4|4559.8|4553.8|4559.8|4553.8|4557.4|4551.4|8
1713401100000|2024-04-18 00:45:00|4559.9|4553.9|4566|4560|4567|4561|4559.9|4553.9|78
1713401400000|2024-04-18 00:50:00|4566.9|4560.9|4566.9|4560.9|4570.3|4564.3|4565.5|4559.5|51
1713401700000|2024-04-18 00:55:00|4567|4561|4566.9|4560.9|4567.4|4561.4|4565.5|4559.5|6
1713402000000|2024-04-18 01:00:00|4566.8|4560.8|4560|4554|4567.9|4561.9|4556.5|4550.5|51
1713402300000|2024-04-18 01:05:00|4560.4|4554.4|4560.5|4554.5|4562|4556|4556.5|4550.5|12
1713402600000|2024-04-18 01:10:00|4561|4555|4561.4|4555.4|4566.4|4560.4|4561|4555|6
1713402900000|2024-04-18 01:15:00|4561|4555|4563|4557|4564|4558|4559|4553|12
1713403200000|2024-04-18 01:20:00|4562.9|4556.9|4556.5|4550.5|4563|4557|4556.5|4550.5|9
1713403500000|2024-04-18 01:25:00|4557.9|4551.9|4556|4550|4557.9|4551.9|4555.5|4549.5|5
1713403800000|2024-04-18 01:30:00|4555.6|4549.6|4553|4547|4557.9|4551.9|4551.5|4545.5|32
1713404100000|2024-04-18 01:35:00|4552.9|4546.9|4554.4|4548.4|4554.4|4548.4|4551.5|4545.5|2
1713404400000|2024-04-18 01:40:00|4554.8|4548.8|4552.9|4546.9|4556.8|4550.8|4551.5|4545.5|3
1713404700000|2024-04-18 01:45:00|4552.5|4546.5|4552.4|4546.4|4554|4548|4552|4546|2
1713405000000|2024-04-18 01:50:00|4552|4546|4552.9|4546.9|4553.4|4547.4|4551.5|4545.5|2
1713405300000|2024-04-18 01:55:00|4553.4|4547.4|4552|4546|4553.4|4547.4|4551.5|4545.5|2
1713405600000|2024-04-18 02:00:00|4553.4|4547.4|4555.9|4549.9|4556.8|4550.8|4552|4546|6
1713405900000|2024-04-18 02:05:00|4556|4550|4555.9|4549.9|4556.9|4550.9|4555.4|4549.4|8
1713406200000|2024-04-18 02:10:00|4555.4|4549.4|4556.9|4550.9|4556.9|4550.9|4555.4|4549.4|8
1713406500000|2024-04-18 02:15:00|4556.4|4550.4|4555.4|4549.4|4557|4551|4555|4549|2
1713406800000|2024-04-18 02:20:00|4554.9|4548.9|4556|4550|4556.5|4550.5|4554.9|4548.9|260
1713407100000|2024-04-18 02:25:00|4555.9|4549.9|4556.5|4550.5|4556.9|4550.9|4555.5|4549.5|7
1713407400000|2024-04-18 02:30:00|4558|4552|4561|4555|4562|4556|4556.6|4550.6|42
1713407700000|2024-04-18 02:35:00|4561.1|4555.1|4563.2|4557.2|4563.7|4557.7|4559.7|4553.7|37
1713408000000|2024-04-18 02:40:00|4562.7|4556.7|4564.2|4558.2|4566.2|4560.2|4562.7|4556.7|5
1713408300000|2024-04-18 02:45:00|4565.1|4559.1|4568.1|4562.1|4568.1|4562.1|4564.1|4558.1|3
1713408600000|2024-04-18 02:50:00|4568.5|4562.5|4566|4560|4568.6|4562.6|4565.2|4559.2|16
1713408900000|2024-04-18 02:55:00|4565.6|4559.6|4570.2|4564.2|4570.6|4564.6|4564.7|4558.7|22
1713409200000|2024-04-18 03:00:00|4570.1|4564.1|4571.2|4565.2|4572|4566|4569.7|4563.7|7
1713409500000|2024-04-18 03:05:00|4571.6|4565.6|4572.1|4566.1|4573.6|4567.6|4571.6|4565.6|8
1713409800000|2024-04-18 03:10:00|4572.5|4566.5|4569.2|4563.2|4573.1|4567.1|4569.2|4563.2|9
1713410100000|2024-04-18 03:15:00|4568.1|4562.1|4564.1|4558.1|4568.2|4562.2|4564.1|4558.1|2
1713410400000|2024-04-18 03:20:00|4564.2|4558.2|4564.6|4558.6|4565.2|4559.2|4563.6|4557.6|10
1713410700000|2024-04-18 03:25:00|4565.1|4559.1|4567.2|4561.2|4567.6|4561.6|4565.1|4559.1|1
1713411000000|2024-04-18 03:30:00|4566.7|4560.7|4567.2|4561.2|4567.6|4561.6|4565.7|4559.7|1
1713411300000|2024-04-18 03:35:00|4567.6|4561.6|4569.1|4563.1|4569.2|4563.2|4566.7|4560.7|1
1713411600000|2024-04-18 03:40:00|4569.2|4563.2|4570.1|4564.1|4570.6|4564.6|4569.1|4563.1|0
1713411900000|2024-04-18 03:45:00|4570.2|4564.2|4569.1|4563.1|4570.2|4564.2|4567.6|4561.6|25
1713412200000|2024-04-18 03:50:00|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4570.2|4564.2|3
1713412500000|2024-04-18 03:55:00|4571.5|4565.5|4570.1|4564.1|4573.1|4567.1|4568.6|4562.6|1
1713412800000|2024-04-18 04:00:00|4569.6|4563.6|4568.1|4562.1|4569.6|4563.6|4566.7|4560.7|1
1713413100000|2024-04-18 04:05:00|4568.2|4562.2|4567.2|4561.2|4568.2|4562.2|4567.1|4561.1|1
1713413400000|2024-04-18 04:10:00|4567.6|4561.6|4568.2|4562.2|4568.2|4562.2|4567.1|4561.1|1
1713413700000|2024-04-18 04:15:00|4569.2|4563.2|4576.1|4570.1|4577.7|4571.7|4568.2|4562.2|99
1713414000000|2024-04-18 04:20:00|4576.9|4570.9|4576|4570|4577.2|4571.2|4574.6|4568.6|21
1713414300000|2024-04-18 04:25:00|4576.1|4570.1|4575.6|4569.6|4576.7|4570.7|4575.6|4569.6|31
1713414600000|2024-04-18 04:30:00|4573.9|4567.9|4573.5|4567.5|4573.9|4567.9|4570.1|4564.1|18
1713414900000|2024-04-18 04:35:00|4573.1|4567.1|4574|4568|4575.1|4569.1|4573.1|4567.1|4
1713415200000|2024-04-18 04:40:00|4574.1|4568.1|4573.1|4567.1|4574.1|4568.1|4573.1|4567.1|6
1713415500000|2024-04-18 04:45:00|4573|4567|4568|4562|4573.5|4567.5|4568|4562|5
1713415800000|2024-04-18 04:50:00|4568.1|4562.1|4570.1|4564.1|4570.1|4564.1|4567.9|4561.9|2
1713416100000|2024-04-18 04:55:00|4570.5|4564.5|4572.1|4566.1|4572.8|4566.8|4570.5|4564.5|5
1713416400000|2024-04-18 05:00:00|4572.2|4566.2|4570.7|4564.7|4572.2|4566.2|4570.6|4564.6|2
1713416700000|2024-04-18 05:05:00|4571.1|4565.1|4572.5|4566.5|4572.5|4566.5|4570.7|4564.7|5
1713417000000|2024-04-18 05:10:00|4572.1|4566.1|4572.1|4566.1|4573.1|4567.1|4571|4565|6
1713417300000|2024-04-18 05:15:00|4572.5|4566.5|4572.2|4566.2|4573.1|4567.1|4572|4566|2
1713417600000|2024-04-18 05:20:00|4573.1|4567.1|4573.1|4567.1|4573.6|4567.6|4571.6|4565.6|1
1713417900000|2024-04-18 05:25:00|4574.1|4568.1|4573.6|4567.6|4574.6|4568.6|4573.1|4567.1|5
1713418200000|2024-04-18 05:30:00|4573.1|4567.1|4574.6|4568.6|4575.1|4569.1|4572.6|4566.6|4
1713418500000|2024-04-18 05:35:00|4574.7|4568.7|4569.6|4563.6|4575.2|4569.2|4568.9|4562.9|14
1713418800000|2024-04-18 05:40:00|4570.1|4564.1|4573.1|4567.1|4573.1|4567.1|4569|4563|9
1713419100000|2024-04-18 05:45:00|4572.6|4566.6|4572.6|4566.6|4573.1|4567.1|4571.7|4565.7|2
1713419400000|2024-04-18 05:50:00|4572.1|4566.1|4570.6|4564.6|4572.1|4566.1|4569.1|4563.1|11
1713419700000|2024-04-18 05:55:00|4570.1|4564.1|4564.1|4558.1|4571.7|4565.7|4563|4557|51
1713420000000|2024-04-18 06:00:00|4564.6|4558.6|4567|4561|4568.6|4562.6|4563.6|4557.6|9
1713420300000|2024-04-18 06:05:00|4566.2|4560.2|4571.2|4565.2|4571.2|4565.2|4566.2|4560.2|4
1713420600000|2024-04-18 06:10:00|4571.1|4565.1|4564.5|4558.5|4571.1|4565.1|4564|4558|8
1713420900000|2024-04-18 06:15:00|4564.4|4558.4|4568.6|4562.6|4569.2|4563.2|4564.1|4558.1|1
1713421200000|2024-04-18 06:20:00|4568.1|4562.1|4571.2|4565.2|4571.2|4565.2|4565.7|4559.7|10
1713421500000|2024-04-18 06:25:00|4570.7|4564.7|4569.7|4563.7|4573.2|4567.2|4569.3|4563.3|3
1713421800000|2024-04-18 06:30:00|4570.2|4564.2|4565.2|4559.2|4574.2|4568.2|4565.1|4559.1|777
1713422100000|2024-04-18 06:35:00|4564.2|4558.2|4565.2|4559.2|4567.2|4561.2|4562.7|4556.7|30
1713422400000|2024-04-18 06:40:00|4564.7|4558.7|4565|4559|4568.3|4562.3|4563.7|4557.7|9
1713422700000|2024-04-18 06:45:00|4565.4|4559.4|4565.3|4559.3|4567.2|4561.2|4563.7|4557.7|1
1713423000000|2024-04-18 06:50:00|4565.8|4559.8|4568.3|4562.3|4568.3|4562.3|4564.3|4558.3|3
1713423300000|2024-04-18 06:55:00|4568.8|4562.8|4568.7|4562.7|4569.7|4563.7|4568.2|4562.2|55
1713423600000|2024-04-18 07:00:00|4568.8|4562.8|4569.2|4563.2|4569.7|4563.7|4567.2|4561.2|57
1713423900000|2024-04-18 07:05:00|4569.3|4563.3|4567.2|4561.2|4570.3|4564.3|4566.2|4560.2|65
1713424200000|2024-04-18 07:10:00|4567.3|4561.3|4565.8|4559.8|4567.3|4561.3|4565.7|4559.7|49
1713424500000|2024-04-18 07:15:00|4566.2|4560.2|4563.4|4557.4|4568.7|4562.7|4561.9|4555.9|81
1713424800000|2024-04-18 07:20:00|4563.5|4557.5|4562.8|4556.8|4564.4|4558.4|4562.3|4556.3|38
1713425100000|2024-04-18 07:25:00|4562.3|4556.3|4556.4|4550.4|4562.3|4556.3|4556.4|4550.4|55
1713425400000|2024-04-18 07:30:00|4554.3|4548.3|4548.3|4542.3|4555.3|4549.3|4546.9|4540.9|129
1713425700000|2024-04-18 07:35:00|4547.8|4541.8|4542.4|4536.4|4547.8|4541.8|4539.5|4533.5|48
1713426000000|2024-04-18 07:40:00|4541.9|4535.9|4544.9|4538.9|4545.4|4539.4|4541.4|4535.4|20
1713426300000|2024-04-18 07:45:00|4544.4|4538.4|4543.4|4537.4|4545.4|4539.4|4540.4|4534.4|22
1713426600000|2024-04-18 07:50:00|4542.9|4536.9|4547.4|4541.4|4548.9|4542.9|4539.9|4533.9|172
1713426900000|2024-04-18 07:55:00|4552.5|4546.5|4552.4|4546.4|4553.9|4547.9|4548.5|4542.5|52
1713427200000|2024-04-18 08:00:00|4551.8|4545.8|4542.2|4536.2|4552.4|4546.4|4541.8|4535.8|84
1713427500000|2024-04-18 08:05:00|4543.8|4537.8|4538.3|4532.3|4546.7|4540.7|4537.9|4531.9|73
1713427800000|2024-04-18 08:10:00|4538.8|4532.8|4541.3|4535.3|4541.7|4535.7|4537.2|4531.2|79
1713428100000|2024-04-18 08:15:00|4541.2|4535.2|4545.3|4539.3|4546.3|4540.3|4538.2|4532.2|30
1713428400000|2024-04-18 08:20:00|4545.4|4539.4|4546.7|4540.7|4547.2|4541.2|4543.2|4537.2|17
1713428700000|2024-04-18 08:25:00|4546.2|4540.2|4542.3|4536.3|4546.8|4540.8|4539.2|4533.2|13
1713429000000|2024-04-18 08:30:00|4541.9|4535.9|4543.3|4537.3|4545.3|4539.3|4541.7|4535.7|19
1713429300000|2024-04-18 08:35:00|4543.7|4537.7|4541.7|4535.7|4544.2|4538.2|4541.7|4535.7|13
1713429600000|2024-04-18 08:40:00|4542.3|4536.3|4542.3|4536.3|4544.4|4538.4|4541.3|4535.3|34
1713429900000|2024-04-18 08:45:00|4542.2|4536.2|4535.8|4529.8|4545.3|4539.3|4534.3|4528.3|68
1713430200000|2024-04-18 08:50:00|4535.3|4529.3|4539.3|4533.3|4540.3|4534.3|4535.3|4529.3|33
1713430500000|2024-04-18 08:55:00|4538.8|4532.8|4537.3|4531.3|4540.4|4534.4|4536.3|4530.3|28
1713430800000|2024-04-18 09:00:00|4536.9|4530.9|4539.8|4533.8|4540.8|4534.8|4536.3|4530.3|11
1713431100000|2024-04-18 09:05:00|4539.3|4533.3|4537.3|4531.3|4539.3|4533.3|4536.3|4530.3|55
1713431400000|2024-04-18 09:10:00|4537.8|4531.8|4538.4|4532.4|4538.9|4532.9|4536.3|4530.3|21
1713431700000|2024-04-18 09:15:00|4538.3|4532.3|4535.8|4529.8|4538.4|4532.4|4535.8|4529.8|16
1713432000000|2024-04-18 09:20:00|4536.3|4530.3|4535.8|4529.8|4536.3|4530.3|4533.3|4527.3|18
1713432300000|2024-04-18 09:25:00|4534.8|4528.8|4534.9|4528.9|4536.3|4530.3|4533.9|4527.9|12
1713432600000|2024-04-18 09:30:00|4535.3|4529.3|4534.4|4528.4|4538.4|4532.4|4534.4|4528.4|17
1713432900000|2024-04-18 09:35:00|4534.3|4528.3|4536.3|4530.3|4536.9|4530.9|4533.8|4527.8|5
1713433200000|2024-04-18 09:40:00|4536.4|4530.4|4534.3|4528.3|4536.4|4530.4|4532.4|4526.4|5
1713433500000|2024-04-18 09:45:00|4534.4|4528.4|4532.4|4526.4|4535.3|4529.3|4531.9|4525.9|12
1713433800000|2024-04-18 09:50:00|4532.3|4526.3|4532.4|4526.4|4533.9|4527.9|4529.9|4523.9|34
1713434100000|2024-04-18 09:55:00|4532.3|4526.3|4534.4|4528.4|4534.4|4528.4|4531.3|4525.3|44
1713434400000|2024-04-18 10:00:00|4534.5|4528.5|4532.9|4526.9|4536.3|4530.3|4532.9|4526.9|3
1713434700000|2024-04-18 10:05:00|4533.4|4527.4|4530.4|4524.4|4533.9|4527.9|4529.9|4523.9|7
1713435000000|2024-04-18 10:10:00|4529.9|4523.9|4525.4|4519.4|4529.9|4523.9|4525.4|4519.4|14
1713435300000|2024-04-18 10:15:00|4525.9|4519.9|4528.3|4522.3|4528.3|4522.3|4525.4|4519.4|5
1713435600000|2024-04-18 10:20:00|4528.4|4522.4|4526.9|4520.9|4528.8|4522.8|4526.4|4520.4|2
1713435900000|2024-04-18 10:25:00|4527|4521|4526.3|4520.3|4528.3|4522.3|4525.9|4519.9|2
1713436200000|2024-04-18 10:30:00|4525.9|4519.9|4525.3|4519.3|4526.4|4520.4|4524.3|4518.3|5
1713436500000|2024-04-18 10:35:00|4525.4|4519.4|4523.5|4517.5|4525.4|4519.4|4523.5|4517.5|3
1713436800000|2024-04-18 10:40:00|4523.9|4517.9|4524.3|4518.3|4524.4|4518.4|4522.4|4516.4|18
1713437100000|2024-04-18 10:45:00|4524.4|4518.4|4526.9|4520.9|4528.5|4522.5|4523.9|4517.9|127
1713437400000|2024-04-18 10:50:00|4527|4521|4524|4518|4527.9|4521.9|4523|4517|19
1713437700000|2024-04-18 10:55:00|4524.5|4518.5|4524.5|4518.5|4526|4520|4524|4518|9
1713438000000|2024-04-18 11:00:00|4525.4|4519.4|4526.5|4520.5|4526.5|4520.5|4524.5|4518.5|6
1713438300000|2024-04-18 11:05:00|4527|4521|4527.9|4521.9|4529|4523|4525|4519|129
1713438600000|2024-04-18 11:10:00|4527.5|4521.5|4525.5|4519.5|4527.5|4521.5|4525|4519|4
1713438900000|2024-04-18 11:15:00|4526.1|4520.1|4527.9|4521.9|4529.1|4523.1|4526.1|4520.1|2
1713439200000|2024-04-18 11:20:00|4528|4522|4526.4|4520.4|4529|4523|4526.4|4520.4|1
1713439500000|2024-04-18 11:25:00|4526|4520|4525.9|4519.9|4527.4|4521.4|4525|4519|13
1713439800000|2024-04-18 11:30:00|4525.5|4519.5|4523.9|4517.9|4525.9|4519.9|4517.4|4511.4|97
1713440100000|2024-04-18 11:35:00|4523.8|4517.8|4530.6|4524.6|4532.9|4526.9|4523.4|4517.4|652
1713440400000|2024-04-18 11:40:00|4530.1|4524.1|4528.1|4522.1|4530.6|4524.6|4527.6|4521.6|51
1713440700000|2024-04-18 11:45:00|4528.6|4522.6|4530.6|4524.6|4531.6|4525.6|4525.6|4519.6|133
1713441000000|2024-04-18 11:50:00|4532.1|4526.1|4535.6|4529.6|4535.6|4529.6|4531.1|4525.1|86
1713441300000|2024-04-18 11:55:00|4535.1|4529.1|4536.8|4530.8|4541.8|4535.8|4533.6|4527.6|689
1713441600000|2024-04-18 12:00:00|4536.9|4530.9|4536.2|4530.2|4538.9|4532.9|4533.8|4527.8|52
1713441900000|2024-04-18 12:05:00|4536.7|4530.7|4526.7|4520.7|4536.7|4530.7|4524.3|4518.3|54
1713442200000|2024-04-18 12:10:00|4526.2|4520.2|4525.8|4519.8|4527.7|4521.7|4522.8|4516.8|61
1713442500000|2024-04-18 12:15:00|4525.7|4519.7|4527.2|4521.2|4527.7|4521.7|4524.7|4518.7|25
1713442800000|2024-04-18 12:20:00|4528.7|4522.7|4528.3|4522.3|4530.7|4524.7|4524.7|4518.7|93
1713443100000|2024-04-18 12:25:00|4527.2|4521.2|4527.7|4521.7|4528.7|4522.7|4525.3|4519.3|328
1713443400000|2024-04-18 12:30:00|4527.6|4521.6|4515.5|4509.5|4529|4523|4514.2|4508.2|232
1713443700000|2024-04-18 12:35:00|4515.6|4509.6|4520.5|4514.5|4521.5|4515.5|4512|4506|199
1713444000000|2024-04-18 12:40:00|4519.5|4513.5|4520.4|4514.4|4521.9|4515.9|4518.5|4512.5|74
1713447000000|2024-04-18 13:30:00|4528.4|4522.4|4522.6|4516.6|4543.1|4537.1|4522.6|4516.6|1450
1713447300000|2024-04-18 13:35:00|4524.6|4518.6|4523.6|4517.6|4530.5|4524.5|4517|4511|598
1713447600000|2024-04-18 13:40:00|4523|4517|4503.4|4497.4|4523|4517|4502.9|4496.9|1553
1713447900000|2024-04-18 13:45:00|4503.9|4497.9|4518|4512|4521.9|4515.9|4492.9|4486.9|1084
1713448200000|2024-04-18 13:50:00|4518.4|4512.4|4529|4523|4532.1|4526.1|4517.6|4511.6|465
1713448500000|2024-04-18 13:55:00|4529.9|4523.9|4515|4509|4532.9|4526.9|4515|4509|492
1713448800000|2024-04-18 14:00:00|4515.1|4509.1|4511.6|4505.6|4523|4517|4509.1|4503.1|424
1713449100000|2024-04-18 14:05:00|4512|4506|4517|4511|4528.1|4522.1|4511.1|4505.1|480
1713449400000|2024-04-18 14:10:00|4516.6|4510.6|4537.2|4531.2|4540|4534|4516|4510|489
1713449700000|2024-04-18 14:15:00|4537.1|4531.1|4538|4532|4544.6|4538.6|4531|4525|351
1713450000000|2024-04-18 14:20:00|4535.5|4529.5|4533.5|4527.5|4536|4530|4529|4523|340
1713450300000|2024-04-18 14:25:00|4534|4528|4528|4522|4535.5|4529.5|4525|4519|315
1713450600000|2024-04-18 14:30:00|4528.5|4522.5|4529|4523|4531.1|4525.1|4524.5|4518.5|412
1713450900000|2024-04-18 14:35:00|4529.5|4523.5|4522.7|4516.7|4530|4524|4521|4515|834
1713451200000|2024-04-18 14:40:00|4523.2|4517.2|4519.1|4513.1|4528.2|4522.2|4519.1|4513.1|334
1713451500000|2024-04-18 14:45:00|4519.2|4513.2|4524.6|4518.6|4526.7|4520.7|4517.1|4511.1|357
1713451800000|2024-04-18 14:50:00|4523.6|4517.6|4523.6|4517.6|4532.2|4526.2|4523.1|4517.1|329
1713452100000|2024-04-18 14:55:00|4524.4|4518.4|4511.6|4505.6|4525.1|4519.1|4511|4505|468
1713452400000|2024-04-18 15:00:00|4511|4505|4503.1|4497.1|4515|4509|4501|4495|674
1713452700000|2024-04-18 15:05:00|4504|4498|4511.1|4505.1|4514.9|4508.9|4504|4498|395
1713453000000|2024-04-18 15:10:00|4510.6|4504.6|4516.1|4510.1|4521.1|4515.1|4509.1|4503.1|262
1713453300000|2024-04-18 15:15:00|4515.9|4509.9|4515.1|4509.1|4518.1|4512.1|4512.1|4506.1|428
1713453600000|2024-04-18 15:20:00|4516.1|4510.1|4511|4505|4518.1|4512.1|4509.5|4503.5|272
1713453900000|2024-04-18 15:25:00|4510.6|4504.6|4513.6|4507.6|4514.1|4508.1|4507.6|4501.6|280
1713454200000|2024-04-18 15:30:00|4514.1|4508.1|4512.2|4506.2|4518.1|4512.1|4511.8|4505.8|278
1713454500000|2024-04-18 15:35:00|4511.8|4505.8|4511.3|4505.3|4515.8|4509.8|4510.2|4504.2|204
1713454800000|2024-04-18 15:40:00|4511.8|4505.8|4504.2|4498.2|4511.9|4505.9|4502.1|4496.1|335
1713455100000|2024-04-18 15:45:00|4503.7|4497.7|4502.7|4496.7|4508.8|4502.8|4502.7|4496.7|456
1713455400000|2024-04-18 15:50:00|4502.3|4496.3|4506.2|4500.2|4506.2|4500.2|4499.3|4493.3|713
1713455700000|2024-04-18 15:55:00|4506.1|4500.1|4494|4488|4506.1|4500.1|4494|4488|325
1713456000000|2024-04-18 16:00:00|4495.1|4489.1|4492|4486|4500.5|4494.5|4492|4486|437
1713456300000|2024-04-18 16:05:00|4492.1|4486.1|4477.4|4471.4|4492.1|4486.1|4476|4470|693
1713456600000|2024-04-18 16:10:00|4477.6|4471.6|4479.5|4473.5|4490.1|4484.1|4477.6|4471.6|449
1713456900000|2024-04-18 16:15:00|4479.1|4473.1|4479.5|4473.5|4484|4478|4474|4468|239
1713457200000|2024-04-18 16:20:00|4480|4474|4486.7|4480.7|4492.1|4486.1|4478.5|4472.5|990
1713457500000|2024-04-18 16:25:00|4486.6|4480.6|4501.6|4495.6|4502.1|4496.1|4486.1|4480.1|426
1713457800000|2024-04-18 16:30:00|4501.7|4495.7|4501.1|4495.1|4504|4498|4498.2|4492.2|306
1713458100000|2024-04-18 16:35:00|4501|4495|4489.6|4483.6|4501.1|4495.1|4489.2|4483.2|504
1713458400000|2024-04-18 16:40:00|4490|4484|4480.7|4474.7|4490.5|4484.5|4479.2|4473.2|178
1713458700000|2024-04-18 16:45:00|4480.2|4474.2|4473.1|4467.1|4481.6|4475.6|4473.1|4467.1|319
1713459000000|2024-04-18 16:50:00|4474.2|4468.2|4476.7|4470.7|4480.2|4474.2|4473.6|4467.6|284
1713459300000|2024-04-18 16:55:00|4476.6|4470.6|4483.2|4477.2|4483.2|4477.2|4473.6|4467.6|302
1713459600000|2024-04-18 17:00:00|4483.7|4477.7|4484.2|4478.2|4488.1|4482.1|4481.2|4475.2|201
1713459900000|2024-04-18 17:05:00|4484.7|4478.7|4483.7|4477.7|4486.1|4480.1|4480.2|4474.2|146
1713460200000|2024-04-18 17:10:00|4484.1|4478.1|4479.6|4473.6|4485.3|4479.3|4477.8|4471.8|113
1713460500000|2024-04-18 17:15:00|4479.2|4473.2|4474.1|4468.1|4480.2|4474.2|4472.2|4466.2|205
1713460800000|2024-04-18 17:20:00|4475.1|4469.1|4474.7|4468.7|4479.1|4473.1|4474.2|4468.2|213
1713461100000|2024-04-18 17:25:00|4474.6|4468.6|4477.6|4471.6|4479.1|4473.1|4473.1|4467.1|267
1713461400000|2024-04-18 17:30:00|4478.1|4472.1|4473.7|4467.7|4478.1|4472.1|4470.2|4464.2|205
1713461700000|2024-04-18 17:35:00|4473.2|4467.2|4477.2|4471.2|4483.2|4477.2|4472.2|4466.2|571
1713462000000|2024-04-18 17:40:00|4477.1|4471.1|4482.7|4476.7|4483.2|4477.2|4476.2|4470.2|303
1713462300000|2024-04-18 17:45:00|4483.2|4477.2|4482.3|4476.3|4486.7|4480.7|4479.7|4473.7|354
1713462600000|2024-04-18 17:50:00|4482.4|4476.4|4479.2|4473.2|4482.4|4476.4|4477.8|4471.8|296
1713462900000|2024-04-18 17:55:00|4479.4|4473.4|4480.2|4474.2|4482.2|4476.2|4477.4|4471.4|794
1713463200000|2024-04-18 18:00:00|4479.2|4473.2|4474.2|4468.2|4479.2|4473.2|4471.2|4465.2|426
1713463500000|2024-04-18 18:05:00|4473.2|4467.2|4462.1|4456.1|4474.2|4468.2|4461.2|4455.2|651
1713463800000|2024-04-18 18:10:00|4462.2|4456.2|4462.2|4456.2|4463.7|4457.7|4458.1|4452.1|2345
1713464100000|2024-04-18 18:15:00|4462.4|4456.4|4436.3|4430.3|4463.7|4457.7|4432|4426|3023
1713484800000|2024-04-19 00:00:00|4447.6|4441.6|4439.8|4433.8|4449.2|4443.2|4438.3|4432.3|159
1713485100000|2024-04-19 00:05:00|4440.2|4434.2|4430.6|4424.6|4440.2|4434.2|4429.6|4423.6|154
1713485400000|2024-04-19 00:10:00|4431.1|4425.1|4428.7|4422.7|4431.1|4425.1|4427.2|4421.2|44
1713485700000|2024-04-19 00:15:00|4429.2|4423.2|4411.8|4405.8|4429.2|4423.2|4411.8|4405.8|142
1713486000000|2024-04-19 00:20:00|4412.2|4406.2|4413.8|4407.8|4415.3|4409.3|4411.8|4405.8|64
1713486300000|2024-04-19 00:25:00|4414.3|4408.3|4416.8|4410.8|4418.3|4412.3|4413.3|4407.3|61
1713486600000|2024-04-19 00:30:00|4416.4|4410.4|4404.8|4398.8|4416.4|4410.4|4403.3|4397.3|134
1713486900000|2024-04-19 00:35:00|4405.3|4399.3|4404.8|4398.8|4407.3|4401.3|4402.3|4396.3|70
1713487200000|2024-04-19 00:40:00|4405.3|4399.3|4404.8|4398.8|4405.3|4399.3|4403.8|4397.8|14
1713487500000|2024-04-19 00:45:00|4404.9|4398.9|4405.7|4399.7|4406.2|4400.2|4404.7|4398.7|69
1713487800000|2024-04-19 00:50:00|4405.3|4399.3|4410.8|4404.8|4411.2|4405.2|4405.3|4399.3|19
1713488100000|2024-04-19 00:55:00|4411.2|4405.2|4410.7|4404.7|4412.3|4406.3|4408.9|4402.9|30
1713488400000|2024-04-19 01:00:00|4410.3|4404.3|4406.3|4400.3|4411.2|4405.2|4406.3|4400.3|69
1713488700000|2024-04-19 01:05:00|4406.7|4400.7|4410.7|4404.7|4410.7|4404.7|4402.4|4396.4|60
1713489000000|2024-04-19 01:10:00|4410.2|4404.2|4410.7|4404.7|4412.3|4406.3|4409.8|4403.8|22
1713489300000|2024-04-19 01:15:00|4410.8|4404.8|4411.9|4405.9|4412.3|4406.3|4407.4|4401.4|44
1713489600000|2024-04-19 01:20:00|4412.9|4406.9|4414.9|4408.9|4416.2|4410.2|4412.3|4406.3|38
1713489900000|2024-04-19 01:25:00|4415.3|4409.3|4434.3|4428.3|4438.2|4432.2|4415.3|4409.3|155
1713490200000|2024-04-19 01:30:00|4433.8|4427.8|4441.9|4435.9|4445.9|4439.9|4431.8|4425.8|262
1713490500000|2024-04-19 01:35:00|4441|4435|4443.8|4437.8|4444.8|4438.8|4436.9|4430.9|40
1713490800000|2024-04-19 01:40:00|4443|4437|4455.9|4449.9|4457.8|4451.8|4439|4433|82
1713491100000|2024-04-19 01:45:00|4459.9|4453.9|4466.5|4460.5|4467.9|4461.9|4458.5|4452.5|188
1713491400000|2024-04-19 01:50:00|4466|4460|4465.1|4459.1|4470.7|4464.7|4461.9|4455.9|386
1713491700000|2024-04-19 01:55:00|4464.6|4458.6|4486|4480|4488.5|4482.5|4463.2|4457.2|267
1713492000000|2024-04-19 02:00:00|4486.1|4480.1|4512.8|4506.8|4517.8|4511.8|4479.6|4473.6|458
1713492300000|2024-04-19 02:05:00|4512.4|4506.4|4484.3|4478.3|4512.4|4506.4|4484.3|4478.3|89
1713492600000|2024-04-19 02:10:00|4483.8|4477.8|4501.3|4495.3|4501.3|4495.3|4483.8|4477.8|51
1713492900000|2024-04-19 02:15:00|4501.4|4495.4|4501.3|4495.3|4504.8|4498.8|4501.3|4495.3|31
1713493200000|2024-04-19 02:20:00|4502.8|4496.8|4515.3|4509.3|4515.3|4509.3|4501.3|4495.3|53
1713493500000|2024-04-19 02:25:00|4515.4|4509.4|4508.4|4502.4|4515.4|4509.4|4505.4|4499.4|32
1713493800000|2024-04-19 02:30:00|4507.4|4501.4|4511.8|4505.8|4515.9|4509.9|4507.4|4501.4|59
1713494100000|2024-04-19 02:35:00|4512.3|4506.3|4502.9|4496.9|4512.3|4506.3|4501.4|4495.4|44
1713494400000|2024-04-19 02:40:00|4503.3|4497.3|4501.4|4495.4|4503.3|4497.3|4497.9|4491.9|23
1713494700000|2024-04-19 02:45:00|4501.8|4495.8|4504.9|4498.9|4505.3|4499.3|4499.9|4493.9|29
1713495000000|2024-04-19 02:50:00|4504.4|4498.4|4510.6|4504.6|4512.5|4506.5|4503.4|4497.4|51
1713495300000|2024-04-19 02:55:00|4511.1|4505.1|4509.4|4503.4|4511.1|4505.1|4503.6|4497.6|31
1713495600000|2024-04-19 03:00:00|4507.9|4501.9|4506.9|4500.9|4509.8|4503.8|4503.3|4497.3|121
1713495900000|2024-04-19 03:05:00|4506.8|4500.8|4510.3|4504.3|4510.3|4504.3|4504.4|4498.4|17
1713496200000|2024-04-19 03:10:00|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4508.1|4502.1|13
1713496500000|2024-04-19 03:15:00|4508.9|4502.9|4498.8|4492.8|4509.4|4503.4|4497.4|4491.4|66
1713496800000|2024-04-19 03:20:00|4498.9|4492.9|4490.9|4484.9|4499.9|4493.9|4489.4|4483.4|22
1713497100000|2024-04-19 03:25:00|4491.4|4485.4|4503.3|4497.3|4503.3|4497.3|4490.9|4484.9|27
1713497400000|2024-04-19 03:30:00|4503.8|4497.8|4503.9|4497.9|4504.4|4498.4|4502.5|4496.5|33
1713497700000|2024-04-19 03:35:00|4503.8|4497.8|4503.4|4497.4|4504.5|4498.5|4502.3|4496.3|14
1713498000000|2024-04-19 03:40:00|4501.9|4495.9|4503.9|4497.9|4503.9|4497.9|4501.9|4495.9|17
1713498300000|2024-04-19 03:45:00|4503.4|4497.4|4495.4|4489.4|4503.4|4497.4|4494.4|4488.4|14
1713498600000|2024-04-19 03:50:00|4495.9|4489.9|4494.4|4488.4|4497.3|4491.3|4493.4|4487.4|6
1713498900000|2024-04-19 03:55:00|4494.8|4488.8|4490.3|4484.3|4494.8|4488.8|4487.8|4481.8|39
1713499200000|2024-04-19 04:00:00|4491|4485|4492.4|4486.4|4496.4|4490.4|4490.9|4484.9|44
1713499500000|2024-04-19 04:05:00|4492.3|4486.3|4487.4|4481.4|4492.3|4486.3|4486.5|4480.5|6
1713499800000|2024-04-19 04:10:00|4486.5|4480.5|4486.4|4480.4|4489.4|4483.4|4486.4|4480.4|3
1713500100000|2024-04-19 04:15:00|4484.4|4478.4|4487.4|4481.4|4487.9|4481.9|4483.4|4477.4|16
1713500400000|2024-04-19 04:20:00|4487.5|4481.5|4489.9|4483.9|4490.5|4484.5|4487.4|4481.4|4
1713500700000|2024-04-19 04:25:00|4489.4|4483.4|4493|4487|4494.4|4488.4|4489|4483|18
1713501000000|2024-04-19 04:30:00|4493.4|4487.4|4485.9|4479.9|4494.1|4488.1|4484.4|4478.4|9
1713501300000|2024-04-19 04:35:00|4486|4480|4485.9|4479.9|4487|4481|4483|4477|7
1713501600000|2024-04-19 04:40:00|4485.4|4479.4|4476.9|4470.9|4485.9|4479.9|4476.9|4470.9|8
1713501900000|2024-04-19 04:45:00|4477.4|4471.4|4476.9|4470.9|4479.4|4473.4|4476.4|4470.4|3
1713502200000|2024-04-19 04:50:00|4477.9|4471.9|4476.9|4470.9|4477.9|4471.9|4473.4|4467.4|10
1713502500000|2024-04-19 04:55:00|4476.8|4470.8|4470.9|4464.9|4478.9|4472.9|4468.9|4462.9|12
1713502800000|2024-04-19 05:00:00|4471.1|4465.1|4477.5|4471.5|4478.5|4472.5|4471.1|4465.1|12
1713503100000|2024-04-19 05:05:00|4477.9|4471.9|4479|4473|4480.1|4474.1|4477.5|4471.5|4
1713503400000|2024-04-19 05:10:00|4480|4474|4477|4471|4480|4474|4474.6|4468.6|11
1713503700000|2024-04-19 05:15:00|4477.4|4471.4|4476.5|4470.5|4477.5|4471.5|4472.1|4466.1|13
1713504000000|2024-04-19 05:20:00|4477|4471|4476.5|4470.5|4479.1|4473.1|4475|4469|4
1713504300000|2024-04-19 05:25:00|4477|4471|4480|4474|4480.1|4474.1|4475.5|4469.5|5
1713504600000|2024-04-19 05:30:00|4480.5|4474.5|4475.9|4469.9|4480.5|4474.5|4475|4469|4
1713504900000|2024-04-19 05:35:00|4476|4470|4477|4471|4479|4473|4475|4469|18
1713505200000|2024-04-19 05:40:00|4476.9|4470.9|4475|4469|4477|4471|4474.5|4468.5|4
1713505500000|2024-04-19 05:45:00|4475.5|4469.5|4476|4470|4476|4470|4470|4464|10
1713505800000|2024-04-19 05:50:00|4476.5|4470.5|4478|4472|4480|4474|4476|4470|3
1713506100000|2024-04-19 05:55:00|4477.9|4471.9|4475|4469|4477.9|4471.9|4473|4467|4
1713506400000|2024-04-19 06:00:00|4476|4470|4474.1|4468.1|4476.5|4470.5|4471.1|4465.1|6
1713506700000|2024-04-19 06:05:00|4474|4468|4479.1|4473.1|4479.5|4473.5|4473.6|4467.6|13
1713507000000|2024-04-19 06:10:00|4479.6|4473.6|4481.1|4475.1|4487|4481|4479|4473|11
1713507300000|2024-04-19 06:15:00|4480.5|4474.5|4470.6|4464.6|4481|4475|4470.5|4464.5|17
1713507600000|2024-04-19 06:20:00|4471.1|4465.1|4458.9|4452.9|4471.1|4465.1|4456.9|4450.9|238
1713507900000|2024-04-19 06:25:00|4458.5|4452.5|4461|4455|4461|4455|4451.4|4445.4|65
1713508200000|2024-04-19 06:30:00|4461.9|4455.9|4450.9|4444.9|4461.9|4455.9|4449|4443|63
1713508500000|2024-04-19 06:35:00|4451.4|4445.4|4457.5|4451.5|4460.4|4454.4|4451.4|4445.4|32
1713508800000|2024-04-19 06:40:00|4457|4451|4463|4457|4466|4460|4457|4451|32
1713509100000|2024-04-19 06:45:00|4462.9|4456.9|4465|4459|4465.5|4459.5|4461.5|4455.5|25
1713509400000|2024-04-19 06:50:00|4464.5|4458.5|4465|4459|4465|4459|4462|4456|13
1713509700000|2024-04-19 06:55:00|4464.9|4458.9|4460|4454|4465.5|4459.5|4460|4454|2
1713510000000|2024-04-19 07:00:00|4459.5|4453.5|4446.1|4440.1|4459.5|4453.5|4446.1|4440.1|167
1713510300000|2024-04-19 07:05:00|4446.5|4440.5|4447|4441|4451.5|4445.5|4441.5|4435.5|161
1713510600000|2024-04-19 07:10:00|4446.5|4440.5|4446|4440|4449.5|4443.5|4444.5|4438.5|61
1713510900000|2024-04-19 07:15:00|4446.1|4440.1|4443|4437|4447|4441|4442.1|4436.1|41
1713511200000|2024-04-19 07:20:00|4444.1|4438.1|4453.5|4447.5|4454.1|4448.1|4441.1|4435.1|56
1713511500000|2024-04-19 07:25:00|4454|4448|4460|4454|4465.5|4459.5|4450.7|4444.7|57
1713511800000|2024-04-19 07:30:00|4458.9|4452.9|4458|4452|4460.5|4454.5|4454.5|4448.5|26
1713512100000|2024-04-19 07:35:00|4458.5|4452.5|4459.5|4453.5|4463|4457|4458|4452|33
1713512400000|2024-04-19 07:40:00|4460.6|4454.6|4455.6|4449.6|4460.6|4454.6|4455.1|4449.1|23
1713512700000|2024-04-19 07:45:00|4455.1|4449.1|4453.6|4447.6|4455.6|4449.6|4451.6|4445.6|63
1713513000000|2024-04-19 07:50:00|4453.5|4447.5|4453.6|4447.6|4454.1|4448.1|4453.1|4447.1|73
1713513300000|2024-04-19 07:55:00|4454|4448|4446.6|4440.6|4454.6|4448.6|4444.6|4438.6|54
1713513600000|2024-04-19 08:00:00|4446.4|4440.4|4437.6|4431.6|4446.4|4440.4|4436.5|4430.5|44
1713513900000|2024-04-19 08:05:00|4438|4432|4431.6|4425.6|4438.6|4432.6|4430.1|4424.1|60
1713514200000|2024-04-19 08:10:00|4431.1|4425.1|4423.6|4417.6|4431.6|4425.6|4423.1|4417.1|50
1713514500000|2024-04-19 08:15:00|4423.1|4417.1|4422.6|4416.6|4428.5|4422.5|4422.6|4416.6|41
1713514800000|2024-04-19 08:20:00|4422.5|4416.5|4432|4426|4432|4426|4421.6|4415.6|64
1713515100000|2024-04-19 08:25:00|4430.5|4424.5|4431|4425|4432.5|4426.5|4419.5|4413.5|251
1713515400000|2024-04-19 08:30:00|4430|4424|4433.1|4427.1|4435.5|4429.5|4430|4424|156
1713515700000|2024-04-19 08:35:00|4434|4428|4435.5|4429.5|4435.5|4429.5|4433.1|4427.1|94
1713516000000|2024-04-19 08:40:00|4435.6|4429.6|4438.5|4432.5|4440|4434|4435.6|4429.6|77
1713516300000|2024-04-19 08:45:00|4438.1|4432.1|4445|4439|4445|4439|4437|4431|80
1713516600000|2024-04-19 08:50:00|4445.5|4439.5|4441.6|4435.6|4445.5|4439.5|4439.6|4433.6|65
1713516900000|2024-04-19 08:55:00|4441.1|4435.1|4442.1|4436.1|4443.6|4437.6|4438|4432|42
1713517200000|2024-04-19 09:00:00|4442.6|4436.6|4446.1|4440.1|4448|4442|4441.1|4435.1|32
1713517500000|2024-04-19 09:05:00|4445.2|4439.2|4452.2|4446.2|4453.6|4447.6|4445.2|4439.2|40
1713517800000|2024-04-19 09:10:00|4452.6|4446.6|4448.1|4442.1|4453.6|4447.6|4447.6|4441.6|64
1713518100000|2024-04-19 09:15:00|4448|4442|4448.1|4442.1|4448.1|4442.1|4443.6|4437.6|45
1713518400000|2024-04-19 09:20:00|4448.2|4442.2|4451.2|4445.2|4454.1|4448.1|4448.2|4442.2|48
1713518700000|2024-04-19 09:25:00|4451.6|4445.6|4454.1|4448.1|4455.1|4449.1|4448.1|4442.1|33
1713519000000|2024-04-19 09:30:00|4453.6|4447.6|4449.1|4443.1|4453.6|4447.6|4446.1|4440.1|16
1713519300000|2024-04-19 09:35:00|4448.6|4442.6|4447.1|4441.1|4449.6|4443.6|4446.6|4440.6|30
1713519600000|2024-04-19 09:40:00|4446.6|4440.6|4443.1|4437.1|4447.1|4441.1|4443.1|4437.1|17
1713519900000|2024-04-19 09:45:00|4442.7|4436.7|4440.1|4434.1|4442.7|4436.7|4435.1|4429.1|71
1713520200000|2024-04-19 09:50:00|4439.6|4433.6|4441.6|4435.6|4441.6|4435.6|4437.1|4431.1|24
1713520500000|2024-04-19 09:55:00|4442.6|4436.6|4449.1|4443.1|4450.2|4444.2|4442.6|4436.6|45
1713520800000|2024-04-19 10:00:00|4449.2|4443.2|4449.3|4443.3|4449.3|4443.3|4444.3|4438.3|104
1713521100000|2024-04-19 10:05:00|4448.3|4442.3|4448.3|4442.3|4450.8|4444.8|4447.3|4441.3|49
1713521400000|2024-04-19 10:10:00|4448.8|4442.8|4442.3|4436.3|4448.8|4442.8|4440.8|4434.8|37
1713521700000|2024-04-19 10:15:00|4441.8|4435.8|4437.8|4431.8|4442.3|4436.3|4436.7|4430.7|42
1713522000000|2024-04-19 10:20:00|4438.3|4432.3|4437.3|4431.3|4439.8|4433.8|4437.3|4431.3|19
1713522300000|2024-04-19 10:25:00|4437.8|4431.8|4435.3|4429.3|4438.8|4432.8|4432.8|4426.8|24
1713522600000|2024-04-19 10:30:00|4435.8|4429.8|4435.3|4429.3|4438.8|4432.8|4434.3|4428.3|16
1713522900000|2024-04-19 10:35:00|4435.2|4429.2|4442.3|4436.3|4442.8|4436.8|4433.3|4427.3|51
1713523200000|2024-04-19 10:40:00|4441.8|4435.8|4438.3|4432.3|4444.2|4438.2|4437.8|4431.8|28
1713523500000|2024-04-19 10:45:00|4438.2|4432.2|4440.2|4434.2|4440.2|4434.2|4436.8|4430.8|12
1713523800000|2024-04-19 10:50:00|4439.8|4433.8|4439.3|4433.3|4440.2|4434.2|4436.8|4430.8|12
1713524100000|2024-04-19 10:55:00|4439.4|4433.4|4435.2|4429.2|4439.8|4433.8|4432.8|4426.8|29
1713524400000|2024-04-19 11:00:00|4434.4|4428.4|4430.4|4424.4|4434.4|4428.4|4429.8|4423.8|34
1713524700000|2024-04-19 11:05:00|4430.3|4424.3|4428.8|4422.8|4431.2|4425.2|4428.8|4422.8|9
1713525000000|2024-04-19 11:10:00|4428.2|4422.2|4424.4|4418.4|4428.2|4422.2|4423.8|4417.8|20
1713525300000|2024-04-19 11:15:00|4424.3|4418.3|4425.8|4419.8|4431.2|4425.2|4422.8|4416.8|27
1713525600000|2024-04-19 11:20:00|4425.4|4419.4|4422.8|4416.8|4425.4|4419.4|4422.8|4416.8|112
1713525900000|2024-04-19 11:25:00|4422.4|4416.4|4419.3|4413.3|4422.4|4416.4|4418.4|4412.4|20
1713526200000|2024-04-19 11:30:00|4419.8|4413.8|4424.4|4418.4|4424.8|4418.8|4419.8|4413.8|30
1713526500000|2024-04-19 11:35:00|4424.8|4418.8|4426.8|4420.8|4428.4|4422.4|4421.9|4415.9|34
1713526800000|2024-04-19 11:40:00|4426.4|4420.4|4424.8|4418.8|4430.8|4424.8|4424.8|4418.8|26
1713527100000|2024-04-19 11:45:00|4424.9|4418.9|4415.8|4409.8|4425.8|4419.8|4413.3|4407.3|139
1713527400000|2024-04-19 11:50:00|4416.3|4410.3|4411.3|4405.3|4416.3|4410.3|4409.3|4403.3|62
1713527700000|2024-04-19 11:55:00|4410.8|4404.8|4409.8|4403.8|4414.4|4408.4|4407.9|4401.9|164
1713528000000|2024-04-19 12:00:00|4410.8|4404.8|4414.3|4408.3|4414.3|4408.3|4408.9|4402.9|83
1713528300000|2024-04-19 12:05:00|4413.8|4407.8|4416.8|4410.8|4417.8|4411.8|4413.8|4407.8|64
1713528600000|2024-04-19 12:10:00|4416.9|4410.9|4422.3|4416.3|4425.3|4419.3|4416.9|4410.9|33
1713528900000|2024-04-19 12:15:00|4421.8|4415.8|4429.3|4423.3|4429.8|4423.8|4419.9|4413.9|84
1713529200000|2024-04-19 12:20:00|4429.8|4423.8|4428.4|4422.4|4430.8|4424.8|4425.4|4419.4|158
1713529500000|2024-04-19 12:25:00|4427.9|4421.9|4428.4|4422.4|4430.9|4424.9|4426.9|4420.9|38
1713529800000|2024-04-19 12:30:00|4428.9|4422.9|4428.4|4422.4|4433.4|4427.4|4425.9|4419.9|125
1713530100000|2024-04-19 12:35:00|4428.3|4422.3|4426.9|4420.9|4428.4|4422.4|4425.9|4419.9|72
1713530400000|2024-04-19 12:40:00|4426.8|4420.8|4431.4|4425.4|4432.4|4426.4|4426.4|4420.4|52
1713533400000|2024-04-19 13:30:00|4427.3|4421.3|4446.2|4440.2|4454.7|4448.7|4420.3|4414.3|854
1713533700000|2024-04-19 13:35:00|4446.3|4440.3|4429.7|4423.7|4446.3|4440.3|4426.7|4420.7|411
1713534000000|2024-04-19 13:40:00|4430.8|4424.8|4439.7|4433.7|4440.2|4434.2|4429.3|4423.3|310
1713534300000|2024-04-19 13:45:00|4440.2|4434.2|4433.2|4427.2|4440.2|4434.2|4426.3|4420.3|265
1713534600000|2024-04-19 13:50:00|4432.8|4426.8|4431.8|4425.8|4436.3|4430.3|4427.7|4421.7|88
1713534900000|2024-04-19 13:55:00|4431.7|4425.7|4424.8|4418.8|4432.2|4426.2|4422.8|4416.8|223
1713535200000|2024-04-19 14:00:00|4425.8|4419.8|4445.8|4439.8|4445.8|4439.8|4424.7|4418.7|248
1713535500000|2024-04-19 14:05:00|4445.9|4439.9|4455.9|4449.9|4459.9|4453.9|4444.9|4438.9|626
1713535800000|2024-04-19 14:10:00|4456.4|4450.4|4458.8|4452.8|4462.8|4456.8|4454.7|4448.7|406
1713536100000|2024-04-19 14:15:00|4459.2|4453.2|4448.8|4442.8|4462.7|4456.7|4448.2|4442.2|191
1713536400000|2024-04-19 14:20:00|4449.4|4443.4|4454.8|4448.8|4459.3|4453.3|4447.2|4441.2|140
1713536700000|2024-04-19 14:25:00|4455.2|4449.2|4459.8|4453.8|4462.9|4456.9|4455.2|4449.2|696
1713537000000|2024-04-19 14:30:00|4459.4|4453.4|4456.8|4450.8|4463.7|4457.7|4452.8|4446.8|241
1713537300000|2024-04-19 14:35:00|4456.9|4450.9|4465.9|4459.9|4466.9|4460.9|4452.9|4446.9|222
1713537600000|2024-04-19 14:40:00|4466.9|4460.9|4466.8|4460.8|4468.8|4462.8|4461.9|4455.9|202
1713537900000|2024-04-19 14:45:00|4466.4|4460.4|4473.8|4467.8|4475.9|4469.9|4465.8|4459.8|410
1713538200000|2024-04-19 14:50:00|4473.4|4467.4|4477.8|4471.8|4481.8|4475.8|4471.9|4465.9|184
1713538500000|2024-04-19 14:55:00|4478.3|4472.3|4470.8|4464.8|4478.8|4472.8|4467.8|4461.8|270
1713538800000|2024-04-19 15:00:00|4471.8|4465.8|4473.3|4467.3|4474.8|4468.8|4467.3|4461.3|522
1713539100000|2024-04-19 15:05:00|4472.3|4466.3|4471.8|4465.8|4472.8|4466.8|4467.8|4461.8|156
1713539400000|2024-04-19 15:10:00|4471.9|4465.9|4470.3|4464.3|4473.8|4467.8|4467.8|4461.8|242
1713539700000|2024-04-19 15:15:00|4470.8|4464.8|4468.3|4462.3|4473.8|4467.8|4467.4|4461.4|190
1713540000000|2024-04-19 15:20:00|4468.4|4462.4|4457.8|4451.8|4468.8|4462.8|4457.3|4451.3|278
1713540300000|2024-04-19 15:25:00|4458.7|4452.7|4456.3|4450.3|4459.8|4453.8|4453.8|4447.8|150
1713540600000|2024-04-19 15:30:00|4455.9|4449.9|4453.9|4447.9|4461.8|4455.8|4452.4|4446.4|113
1713540900000|2024-04-19 15:35:00|4452.4|4446.4|4453.4|4447.4|4459.9|4453.9|4451.9|4445.9|92
1713541200000|2024-04-19 15:40:00|4452.9|4446.9|4456.4|4450.4|4458.3|4452.3|4451.9|4445.9|222
1713541500000|2024-04-19 15:45:00|4456.9|4450.9|4460.8|4454.8|4465.9|4459.9|4456.9|4450.9|967
1713541800000|2024-04-19 15:50:00|4460.9|4454.9|4454.8|4448.8|4463.8|4457.8|4453.9|4447.9|114
1713542100000|2024-04-19 15:55:00|4454.9|4448.9|4457.9|4451.9|4460.3|4454.3|4454.4|4448.4|1221
1713542400000|2024-04-19 16:00:00|4458.9|4452.9|4458.4|4452.4|4463.3|4457.3|4456.9|4450.9|113
1713542700000|2024-04-19 16:05:00|4458.9|4452.9|4454.4|4448.4|4461.9|4455.9|4454.4|4448.4|235
1713543000000|2024-04-19 16:10:00|4454.9|4448.9|4447.9|4441.9|4454.9|4448.9|4446.9|4440.9|202
1713543300000|2024-04-19 16:15:00|4448.9|4442.9|4444.4|4438.4|4449.4|4443.4|4442.9|4436.9|183
1713543600000|2024-04-19 16:20:00|4443.4|4437.4|4446.5|4440.5|4448|4442|4438.9|4432.9|360
1713543900000|2024-04-19 16:25:00|4447.5|4441.5|4458.1|4452.1|4460|4454|4447|4441|198
1713544200000|2024-04-19 16:30:00|4459.1|4453.1|4470.9|4464.9|4471.5|4465.5|4459|4453|211
1713544500000|2024-04-19 16:35:00|4470.5|4464.5|4461|4455|4471.5|4465.5|4459.1|4453.1|195
1713544800000|2024-04-19 16:40:00|4460|4454|4458|4452|4461|4455|4457|4451|132
1713545100000|2024-04-19 16:45:00|4458.1|4452.1|4460|4454|4464|4458|4457.5|4451.5|139
1713545400000|2024-04-19 16:50:00|4460.1|4454.1|4462.6|4456.6|4468|4462|4460|4454|100
1713545700000|2024-04-19 16:55:00|4462|4456|4474|4468|4474|4468|4462|4456|209
1713546000000|2024-04-19 17:00:00|4474.5|4468.5|4471|4465|4475.5|4469.5|4468.6|4462.6|168
1713546300000|2024-04-19 17:05:00|4471.5|4465.5|4479|4473|4481|4475|4471.5|4465.5|181
1713546600000|2024-04-19 17:10:00|4480.9|4474.9|4480|4474|4481|4475|4472.5|4466.5|193
1713546900000|2024-04-19 17:15:00|4480.5|4474.5|4491|4485|4491|4485|4480|4474|293
1713547200000|2024-04-19 17:20:00|4491.1|4485.1|4493.5|4487.5|4501|4495|4491.1|4485.1|276
1713547500000|2024-04-19 17:25:00|4494.5|4488.5|4492|4486|4496|4490|4489.1|4483.1|65
1713547800000|2024-04-19 17:30:00|4492.1|4486.1|4496.5|4490.5|4499|4493|4488.5|4482.5|223
1713548100000|2024-04-19 17:35:00|4496.6|4490.6|4496.5|4490.5|4499.1|4493.1|4492|4486|249
1713548400000|2024-04-19 17:40:00|4496|4490|4494.1|4488.1|4497|4491|4492|4486|300
1713548700000|2024-04-19 17:45:00|4494.6|4488.6|4498.6|4492.6|4499.5|4493.5|4488.6|4482.6|360
1713549000000|2024-04-19 17:50:00|4498.1|4492.1|4494.6|4488.6|4498.6|4492.6|4492.6|4486.6|405
1713549300000|2024-04-19 17:55:00|4494.1|4488.1|4495.5|4489.5|4497.1|4491.1|4490.6|4484.6|954
1713549600000|2024-04-19 18:00:00|4495.1|4489.1|4487|4481|4496.1|4490.1|4484.6|4478.6|316
1713549900000|2024-04-19 18:05:00|4487.1|4481.1|4486.6|4480.6|4488|4482|4485|4479|301
1713550200000|2024-04-19 18:10:00|4486.1|4480.1|4490.9|4484.9|4494|4488|4485|4479|4817
1713550500000|2024-04-19 18:15:00|4490.4|4484.4|4491.4|4485.4|4494|4488|4486|4480|1076
1713744000000|2024-04-22 00:00:00|4505.4|4499.4|4515.5|4509.5|4522.5|4516.5|4502|4496|288
1713744300000|2024-04-22 00:05:00|4516|4510|4525.5|4519.5|4529|4523|4515|4509|92
1713744600000|2024-04-22 00:10:00|4524.5|4518.5|4519|4513|4526.5|4520.5|4517|4511|36
1713744900000|2024-04-22 00:15:00|4517.5|4511.5|4518|4512|4523|4517|4516.5|4510.5|16
1713745200000|2024-04-22 00:20:00|4517.5|4511.5|4513.5|4507.5|4518|4512|4512|4506|7
1713745500000|2024-04-22 00:25:00|4512.5|4506.5|4512.5|4506.5|4514.5|4508.5|4511.6|4505.6|0
1713745800000|2024-04-22 00:30:00|4512.6|4506.6|4509.5|4503.5|4514|4508|4509.1|4503.1|19
1713746100000|2024-04-22 00:35:00|4509.1|4503.1|4501|4495|4509.1|4503.1|4501|4495|29
1713746400000|2024-04-22 00:40:00|4501.5|4495.5|4504.5|4498.5|4507|4501|4500|4494|4
1713746700000|2024-04-22 00:45:00|4504.6|4498.6|4504.5|4498.5|4506.5|4500.5|4503.6|4497.6|2
1713747000000|2024-04-22 00:50:00|4505.1|4499.1|4502|4496|4505.5|4499.5|4501|4495|4
1713747300000|2024-04-22 00:55:00|4501.5|4495.5|4503|4497|4504|4498|4501|4495|6
1713747600000|2024-04-22 01:00:00|4501.5|4495.5|4503|4497|4509|4503|4499.5|4493.5|22
1713747900000|2024-04-22 01:05:00|4502.6|4496.6|4505.5|4499.5|4507.5|4501.5|4502.6|4496.6|2
1713748200000|2024-04-22 01:10:00|4505|4499|4508|4502|4509.5|4503.5|4504.6|4498.6|1
1713748500000|2024-04-22 01:15:00|4508.5|4502.5|4503.5|4497.5|4509.1|4503.1|4500.6|4494.6|5
1713748800000|2024-04-22 01:20:00|4502.6|4496.6|4505.5|4499.5|4505.5|4499.5|4502.6|4496.6|0
1713749100000|2024-04-22 01:25:00|4505.1|4499.1|4506.6|4500.6|4508.5|4502.5|4504.6|4498.6|1
1713749400000|2024-04-22 01:30:00|4506.1|4500.1|4500.6|4494.6|4506.5|4500.5|4500.6|4494.6|3
1713749700000|2024-04-22 01:35:00|4501.1|4495.1|4503.6|4497.6|4504.1|4498.1|4500.6|4494.6|0
1713750000000|2024-04-22 01:40:00|4504.1|4498.1|4506.6|4500.6|4507.1|4501.1|4503.6|4497.6|2
1713750300000|2024-04-22 01:45:00|4506.1|4500.1|4505.6|4499.6|4507.1|4501.1|4504.6|4498.6|1
1713750600000|2024-04-22 01:50:00|4505.5|4499.5|4506.6|4500.6|4506.6|4500.6|4504.6|4498.6|2
1713750900000|2024-04-22 01:55:00|4506.5|4500.5|4507.1|4501.1|4509.6|4503.6|4506.1|4500.1|1
1713751200000|2024-04-22 02:00:00|4507.5|4501.5|4513.1|4507.1|4513.1|4507.1|4505.1|4499.1|75
1713751500000|2024-04-22 02:05:00|4513|4507|4509.6|4503.6|4513|4507|4508.1|4502.1|10
1713751800000|2024-04-22 02:10:00|4509.1|4503.1|4505.6|4499.6|4509.5|4503.5|4505.6|4499.6|1
1713752100000|2024-04-22 02:15:00|4506.1|4500.1|4507.6|4501.6|4507.6|4501.6|4505.1|4499.1|0
1713752400000|2024-04-22 02:20:00|4508.1|4502.1|4507.1|4501.1|4508.1|4502.1|4507.1|4501.1|1
1713752700000|2024-04-22 02:25:00|4506.6|4500.6|4506.1|4500.1|4507.1|4501.1|4505.6|4499.6|0
1713753000000|2024-04-22 02:30:00|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4503.1|4497.1|15
1713753300000|2024-04-22 02:35:00|4505.5|4499.5|4502.1|4496.1|4506.1|4500.1|4501.6|4495.6|10
1713753600000|2024-04-22 02:40:00|4501.6|4495.6|4497.1|4491.1|4502.1|4496.1|4495.1|4489.1|15
1713753900000|2024-04-22 02:45:00|4496.6|4490.6|4499.1|4493.1|4499.1|4493.1|4495.6|4489.6|22
1713754200000|2024-04-22 02:50:00|4497.6|4491.6|4497.6|4491.6|4498.1|4492.1|4497.1|4491.1|3
1713754500000|2024-04-22 02:55:00|4497.1|4491.1|4496.6|4490.6|4497.6|4491.6|4496.1|4490.1|1
1713754800000|2024-04-22 03:00:00|4496.1|4490.1|4499.1|4493.1|4500.1|4494.1|4493.1|4487.1|25
1713755100000|2024-04-22 03:05:00|4499.6|4493.6|4499.1|4493.1|4500.6|4494.6|4498.1|4492.1|0
1713755400000|2024-04-22 03:10:00|4499.6|4493.6|4495.6|4489.6|4499.6|4493.6|4495.1|4489.1|8
1713755700000|2024-04-22 03:15:00|4495.1|4489.1|4497.6|4491.6|4498.1|4492.1|4495.1|4489.1|8
1713756000000|2024-04-22 03:20:00|4498.1|4492.1|4499.1|4493.1|4499.1|4493.1|4497.1|4491.1|1
1713756300000|2024-04-22 03:25:00|4498.6|4492.6|4499.1|4493.1|4499.1|4493.1|4498.1|4492.1|0
1713756600000|2024-04-22 03:30:00|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1713756900000|2024-04-22 03:35:00|4499.1|4493.1|4500.1|4494.1|4501.1|4495.1|4499.1|4493.1|7
1713757200000|2024-04-22 03:40:00|4499.6|4493.6|4498.6|4492.6|4499.6|4493.6|4498.1|4492.1|6
1713757500000|2024-04-22 03:45:00|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4497.6|4491.6|3
1713757800000|2024-04-22 03:50:00|4499.1|4493.1|4500.7|4494.7|4502.6|4496.6|4499.1|4493.1|0
1713758100000|2024-04-22 03:55:00|4500.6|4494.6|4499.1|4493.1|4500.6|4494.6|4499.1|4493.1|0
1713758400000|2024-04-22 04:00:00|4498.2|4492.2|4496.1|4490.1|4498.2|4492.2|4496.1|4490.1|14
1713758700000|2024-04-22 04:05:00|4497.6|4491.6|4496.6|4490.6|4498.1|4492.1|4496.6|4490.6|2
1713759000000|2024-04-22 04:10:00|4495.6|4489.6|4495.1|4489.1|4497.6|4491.6|4495.1|4489.1|21
1713759300000|2024-04-22 04:15:00|4495.2|4489.2|4497.6|4491.6|4497.6|4491.6|4495.1|4489.1|18
1713759600000|2024-04-22 04:20:00|4497.7|4491.7|4499.2|4493.2|4499.6|4493.6|4497.1|4491.1|41
1713759900000|2024-04-22 04:25:00|4499.1|4493.1|4498.6|4492.6|4499.6|4493.6|4497.6|4491.6|2
1713760200000|2024-04-22 04:30:00|4499.2|4493.2|4500.2|4494.2|4503.1|4497.1|4499.2|4493.2|41
1713760500000|2024-04-22 04:35:00|4500.7|4494.7|4500.7|4494.7|4502.2|4496.2|4500.2|4494.2|11
1713760800000|2024-04-22 04:40:00|4500.6|4494.6|4500.7|4494.7|4501.2|4495.2|4500.2|4494.2|0
1713761100000|2024-04-22 04:45:00|4500.2|4494.2|4500.2|4494.2|4503.2|4497.2|4500.2|4494.2|1
1713761400000|2024-04-22 04:50:00|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4500.2|4494.2|0
1713761700000|2024-04-22 04:55:00|4499.7|4493.7|4500.2|4494.2|4500.7|4494.7|4499.2|4493.2|0
1713762000000|2024-04-22 05:00:00|4500.3|4494.3|4500.7|4494.7|4501.2|4495.2|4499.7|4493.7|3
1713762300000|2024-04-22 05:05:00|4500.2|4494.2|4499.7|4493.7|4500.7|4494.7|4499.7|4493.7|0
1713762600000|2024-04-22 05:10:00|4500.7|4494.7|4499.2|4493.2|4500.7|4494.7|4497.7|4491.7|1
1713762900000|2024-04-22 05:15:00|4498.7|4492.7|4499.2|4493.2|4499.7|4493.7|4498.7|4492.7|2
1713763200000|2024-04-22 05:20:00|4498.7|4492.7|4499.2|4493.2|4501.2|4495.2|4498.7|4492.7|0
1713763500000|2024-04-22 05:25:00|4498.7|4492.7|4499.2|4493.2|4500.2|4494.2|4498.7|4492.7|0
1713763800000|2024-04-22 05:30:00|4498.7|4492.7|4501.7|4495.7|4503.2|4497.2|4497.7|4491.7|4
1713764100000|2024-04-22 05:35:00|4501.2|4495.2|4500.2|4494.2|4501.7|4495.7|4498.2|4492.2|1
1713764400000|2024-04-22 05:40:00|4500.7|4494.7|4500.7|4494.7|4502.2|4496.2|4499.7|4493.7|6
1713764700000|2024-04-22 05:45:00|4501.2|4495.2|4500.2|4494.2|4502.2|4496.2|4499.7|4493.7|0
1713765000000|2024-04-22 05:50:00|4499.8|4493.8|4497.8|4491.8|4501.2|4495.2|4497.8|4491.8|1
1713765300000|2024-04-22 05:55:00|4498.2|4492.2|4498.3|4492.3|4499.7|4493.7|4498.2|4492.2|0
1713765600000|2024-04-22 06:00:00|4499.2|4493.2|4501.7|4495.7|4505.2|4499.2|4499.2|4493.2|5
1713765900000|2024-04-22 06:05:00|4501.8|4495.8|4502.2|4496.2|4502.7|4496.7|4500.2|4494.2|0
1713766200000|2024-04-22 06:10:00|4502.7|4496.7|4502.2|4496.2|4503.2|4497.2|4501.2|4495.2|0
1713766500000|2024-04-22 06:15:00|4501.7|4495.7|4504.7|4498.7|4505.2|4499.2|4500.2|4494.2|8
1713766800000|2024-04-22 06:20:00|4504.2|4498.2|4503.2|4497.2|4504.7|4498.7|4501.2|4495.2|2
1713767100000|2024-04-22 06:25:00|4503.7|4497.7|4502.7|4496.7|4505.2|4499.2|4501.2|4495.2|0
1713767400000|2024-04-22 06:30:00|4502.2|4496.2|4498.2|4492.2|4502.2|4496.2|4496.2|4490.2|12
1713767700000|2024-04-22 06:35:00|4499.8|4493.8|4508.2|4502.2|4508.2|4502.2|4498.2|4492.2|29
1713768000000|2024-04-22 06:40:00|4507.7|4501.7|4505.8|4499.8|4510.2|4504.2|4505.8|4499.8|8
1713768300000|2024-04-22 06:45:00|4506.2|4500.2|4503.7|4497.7|4507.7|4501.7|4502.7|4496.7|1
1713768600000|2024-04-22 06:50:00|4503.2|4497.2|4502.7|4496.7|4503.3|4497.3|4499.3|4493.3|18
1713768900000|2024-04-22 06:55:00|4501.8|4495.8|4498.8|4492.8|4502.2|4496.2|4497.8|4491.8|2
1713769200000|2024-04-22 07:00:00|4498.3|4492.3|4499.3|4493.3|4500.3|4494.3|4498.3|4492.3|1
1713769500000|2024-04-22 07:05:00|4498.8|4492.8|4497.8|4491.8|4500.8|4494.8|4496.3|4490.3|5
1713769800000|2024-04-22 07:10:00|4497.3|4491.3|4495.8|4489.8|4498.8|4492.8|4494.3|4488.3|11
1713770100000|2024-04-22 07:15:00|4495.3|4489.3|4489.8|4483.8|4495.3|4489.3|4489.3|4483.3|42
1713770400000|2024-04-22 07:20:00|4490.3|4484.3|4493.3|4487.3|4493.3|4487.3|4490.3|4484.3|5
1713770700000|2024-04-22 07:25:00|4492.8|4486.8|4495.3|4489.3|4495.8|4489.8|4492.3|4486.3|9
1713771000000|2024-04-22 07:30:00|4495.8|4489.8|4499.3|4493.3|4500.3|4494.3|4495.3|4489.3|2
1713771300000|2024-04-22 07:35:00|4499.7|4493.7|4502.8|4496.8|4502.8|4496.8|4497.3|4491.3|21
1713771600000|2024-04-22 07:40:00|4503.3|4497.3|4504.8|4498.8|4506.3|4500.3|4503.3|4497.3|13
1713771900000|2024-04-22 07:45:00|4504.3|4498.3|4504.8|4498.8|4507.8|4501.8|4504.3|4498.3|0
1713772200000|2024-04-22 07:50:00|4505.3|4499.3|4503.8|4497.8|4507.3|4501.3|4501.8|4495.8|28
1713772500000|2024-04-22 07:55:00|4503.3|4497.3|4505.8|4499.8|4506.3|4500.3|4502.3|4496.3|2
1713772800000|2024-04-22 08:00:00|4505.3|4499.3|4508.8|4502.8|4510.8|4504.8|4502.3|4496.3|69
1713773100000|2024-04-22 08:05:00|4509.8|4503.8|4506.8|4500.8|4511.8|4505.8|4506.3|4500.3|9
1713773400000|2024-04-22 08:10:00|4506.9|4500.9|4507.3|4501.3|4507.8|4501.8|4506.3|4500.3|1
1713773700000|2024-04-22 08:15:00|4507.8|4501.8|4506.8|4500.8|4507.8|4501.8|4503.3|4497.3|5
1713774000000|2024-04-22 08:20:00|4506.3|4500.3|4509.8|4503.8|4512.8|4506.8|4506.3|4500.3|28
1713774300000|2024-04-22 08:25:00|4509.7|4503.7|4511.8|4505.8|4511.8|4505.8|4506.8|4500.8|8
1713774600000|2024-04-22 08:30:00|4511.3|4505.3|4513.3|4507.3|4513.3|4507.3|4508.8|4502.8|48
1713774900000|2024-04-22 08:35:00|4512.4|4506.4|4518.3|4512.3|4519.4|4513.4|4512.3|4506.3|37
1713775200000|2024-04-22 08:40:00|4518.8|4512.8|4520.9|4514.9|4520.9|4514.9|4518.3|4512.3|16
1713775500000|2024-04-22 08:45:00|4520.8|4514.8|4520.8|4514.8|4521.3|4515.3|4518.8|4512.8|17
1713775800000|2024-04-22 08:50:00|4521.8|4515.8|4520.9|4514.9|4521.8|4515.8|4520.4|4514.4|26
1713776100000|2024-04-22 08:55:00|4522.9|4516.9|4516.9|4510.9|4522.9|4516.9|4516.3|4510.3|6
1713776400000|2024-04-22 09:00:00|4517.3|4511.3|4521.8|4515.8|4521.8|4515.8|4517.3|4511.3|6
1713776700000|2024-04-22 09:05:00|4522.3|4516.3|4521.3|4515.3|4524.9|4518.9|4521.3|4515.3|188
1713777000000|2024-04-22 09:10:00|4521.8|4515.8|4518.9|4512.9|4521.9|4515.9|4518.9|4512.9|201
1713777300000|2024-04-22 09:15:00|4518.8|4512.8|4518.9|4512.9|4519.4|4513.4|4516.9|4510.9|12
1713777600000|2024-04-22 09:20:00|4518.4|4512.4|4518.9|4512.9|4518.9|4512.9|4515.4|4509.4|16
1713777900000|2024-04-22 09:25:00|4518.4|4512.4|4514.9|4508.9|4518.9|4512.9|4513.4|4507.4|12
1713778200000|2024-04-22 09:30:00|4514.4|4508.4|4522|4516|4522|4516|4514.4|4508.4|79
1713778500000|2024-04-22 09:35:00|4522.5|4516.5|4521.9|4515.9|4522.5|4516.5|4518.4|4512.4|28
1713778800000|2024-04-22 09:40:00|4521.4|4515.4|4521.9|4515.9|4525.9|4519.9|4521.4|4515.4|23
1713779100000|2024-04-22 09:45:00|4521.4|4515.4|4523.9|4517.9|4523.9|4517.9|4521.4|4515.4|13
1713779400000|2024-04-22 09:50:00|4522.4|4516.4|4529.9|4523.9|4529.9|4523.9|4520.4|4514.4|88
1713779700000|2024-04-22 09:55:00|4529.4|4523.4|4525.4|4519.4|4533.4|4527.4|4525.4|4519.4|76
1713780000000|2024-04-22 10:00:00|4525.9|4519.9|4528.9|4522.9|4531.9|4525.9|4525.9|4519.9|27
1713780300000|2024-04-22 10:05:00|4529.4|4523.4|4530.5|4524.5|4531.9|4525.9|4529.4|4523.4|15
1713780600000|2024-04-22 10:10:00|4529.5|4523.5|4526.9|4520.9|4529.9|4523.9|4526.9|4520.9|16
1713780900000|2024-04-22 10:15:00|4527|4521|4530.9|4524.9|4531.5|4525.5|4527|4521|14
1713781200000|2024-04-22 10:20:00|4530.5|4524.5|4532.9|4526.9|4533.4|4527.4|4529.5|4523.5|22
1713781500000|2024-04-22 10:25:00|4533.4|4527.4|4531.9|4525.9|4533.4|4527.4|4531.4|4525.4|14
1713781800000|2024-04-22 10:30:00|4532|4526|4529.9|4523.9|4532.4|4526.4|4529.4|4523.4|12
1713782100000|2024-04-22 10:35:00|4529.5|4523.5|4527|4521|4529.5|4523.5|4525.5|4519.5|13
1713782400000|2024-04-22 10:40:00|4528|4522|4530|4524|4530.5|4524.5|4527.5|4521.5|20
1713782700000|2024-04-22 10:45:00|4529.9|4523.9|4530|4524|4531.4|4525.4|4527.5|4521.5|13
1713783000000|2024-04-22 10:50:00|4529.9|4523.9|4530.9|4524.9|4530.9|4524.9|4527.4|4521.4|14
1713783300000|2024-04-22 10:55:00|4530.4|4524.4|4527.9|4521.9|4532.4|4526.4|4527.4|4521.4|18
1713783600000|2024-04-22 11:00:00|4528.4|4522.4|4528.9|4522.9|4529.4|4523.4|4526.4|4520.4|9
1713783900000|2024-04-22 11:05:00|4529.4|4523.4|4526.9|4520.9|4529.4|4523.4|4525.4|4519.4|14
1713784200000|2024-04-22 11:10:00|4527.4|4521.4|4526.9|4520.9|4528.4|4522.4|4525.4|4519.4|27
1713784500000|2024-04-22 11:15:00|4526.4|4520.4|4526.9|4520.9|4528.4|4522.4|4526|4520|10
1713784800000|2024-04-22 11:20:00|4527.4|4521.4|4525.9|4519.9|4527.4|4521.4|4524.4|4518.4|17
1713785100000|2024-04-22 11:25:00|4525.4|4519.4|4524.9|4518.9|4526.4|4520.4|4524.4|4518.4|7
1713785400000|2024-04-22 11:30:00|4524.5|4518.5|4526.9|4520.9|4527.4|4521.4|4524.4|4518.4|5
1713785700000|2024-04-22 11:35:00|4526.4|4520.4|4528|4522|4530.4|4524.4|4526.4|4520.4|89
1713786000000|2024-04-22 11:40:00|4527.9|4521.9|4523.5|4517.5|4528.4|4522.4|4523.5|4517.5|3
1713786300000|2024-04-22 11:45:00|4524|4518|4523.4|4517.4|4525|4519|4523|4517|7
1713786600000|2024-04-22 11:50:00|4523.5|4517.5|4525.4|4519.4|4526.4|4520.4|4523|4517|7
1713786900000|2024-04-22 11:55:00|4525.9|4519.9|4526|4520|4529|4523|4525.9|4519.9|39
1713787200000|2024-04-22 12:00:00|4526.4|4520.4|4522.4|4516.4|4528.4|4522.4|4522|4516|38
1713787500000|2024-04-22 12:05:00|4522|4516|4525.5|4519.5|4527|4521|4521.5|4515.5|4
1713787800000|2024-04-22 12:10:00|4525|4519|4525.5|4519.5|4527.5|4521.5|4524|4518|1
1713788100000|2024-04-22 12:15:00|4526.5|4520.5|4525.5|4519.5|4527.5|4521.5|4525.5|4519.5|4
1713788400000|2024-04-22 12:20:00|4526|4520|4524.5|4518.5|4526|4520|4523.5|4517.5|16
1713788700000|2024-04-22 12:25:00|4525|4519|4533.5|4527.5|4533.5|4527.5|4524.5|4518.5|84
1713789000000|2024-04-22 12:30:00|4533.9|4527.9|4529.4|4523.4|4536.4|4530.4|4528.4|4522.4|906
1713789300000|2024-04-22 12:35:00|4529.9|4523.9|4527.9|4521.9|4531.9|4525.9|4526.4|4520.4|279
1713789600000|2024-04-22 12:40:00|4528.4|4522.4|4525.4|4519.4|4529.4|4523.4|4524.4|4518.4|85
1713792600000|2024-04-22 13:30:00|4520|4514|4507.9|4501.9|4535.9|4529.9|4503.5|4497.5|960
1713792900000|2024-04-22 13:35:00|4508.9|4502.9|4512.9|4506.9|4520|4514|4503.5|4497.5|1003
1713793200000|2024-04-22 13:40:00|4512.4|4506.4|4505.5|4499.5|4517.9|4511.9|4498|4492|1084
1713793500000|2024-04-22 13:45:00|4505.6|4499.6|4530.6|4524.6|4531.6|4525.6|4501.5|4495.5|1804
1713793800000|2024-04-22 13:50:00|4530.5|4524.5|4519.6|4513.6|4532|4526|4518.6|4512.6|447
1713794100000|2024-04-22 13:55:00|4519.5|4513.5|4530.5|4524.5|4532.5|4526.5|4518.1|4512.1|167
1713794400000|2024-04-22 14:00:00|4531|4525|4527.5|4521.5|4538.6|4532.6|4526.5|4520.5|231
1713794700000|2024-04-22 14:05:00|4526.6|4520.6|4536|4530|4539.5|4533.5|4524.6|4518.6|247
1713795000000|2024-04-22 14:10:00|4535.5|4529.5|4537.5|4531.5|4538.5|4532.5|4531.5|4525.5|417
1713795300000|2024-04-22 14:15:00|4538.4|4532.4|4542|4536|4547.5|4541.5|4537|4531|570
1713795600000|2024-04-22 14:20:00|4542.5|4536.5|4546.5|4540.5|4550.4|4544.4|4535.5|4529.5|753
1713795900000|2024-04-22 14:25:00|4547.4|4541.4|4544.4|4538.4|4547.4|4541.4|4538.4|4532.4|910
1713796200000|2024-04-22 14:30:00|4545.4|4539.4|4551.4|4545.4|4553.4|4547.4|4544.4|4538.4|957
1713796500000|2024-04-22 14:35:00|4550.4|4544.4|4554.3|4548.3|4555.4|4549.4|4544.3|4538.3|1259
1713796800000|2024-04-22 14:40:00|4555.3|4549.3|4558.3|4552.3|4559.3|4553.3|4551.3|4545.3|900
1713797100000|2024-04-22 14:45:00|4558.2|4552.2|4564.3|4558.3|4566.2|4560.2|4558.2|4552.2|547
1713797400000|2024-04-22 14:50:00|4565.2|4559.2|4571.3|4565.3|4574.2|4568.2|4564.2|4558.2|606
1713797700000|2024-04-22 14:55:00|4571.2|4565.2|4581.8|4575.8|4583.3|4577.3|4571.2|4565.2|1669
1713798000000|2024-04-22 15:00:00|4582.3|4576.3|4592.3|4586.3|4592.3|4586.3|4573.4|4567.4|901
1713798300000|2024-04-22 15:05:00|4591.4|4585.4|4574.8|4568.8|4593.4|4587.4|4573.3|4567.3|686
1713798600000|2024-04-22 15:10:00|4575.3|4569.3|4583.3|4577.3|4586.3|4580.3|4574.8|4568.8|408
1713798900000|2024-04-22 15:15:00|4584.3|4578.3|4576.8|4570.8|4590.3|4584.3|4576.8|4570.8|629
1713799200000|2024-04-22 15:20:00|4576.9|4570.9|4584.3|4578.3|4585.3|4579.3|4576.9|4570.9|596
1713799500000|2024-04-22 15:25:00|4585.3|4579.3|4587.3|4581.3|4589.3|4583.3|4583.3|4577.3|560
1713799800000|2024-04-22 15:30:00|4586.3|4580.3|4588.3|4582.3|4590.3|4584.3|4586.3|4580.3|583
1713800100000|2024-04-22 15:35:00|4588.8|4582.8|4583.3|4577.3|4589.3|4583.3|4580.8|4574.8|695
1713800400000|2024-04-22 15:40:00|4583.7|4577.7|4575.7|4569.7|4586.3|4580.3|4575.3|4569.3|751
1713800700000|2024-04-22 15:45:00|4576.2|4570.2|4570.2|4564.2|4581.7|4575.7|4569.7|4563.7|658
1713801000000|2024-04-22 15:50:00|4571.2|4565.2|4566.2|4560.2|4572.2|4566.2|4562.3|4556.3|519
1713801300000|2024-04-22 15:55:00|4565.3|4559.3|4567.7|4561.7|4571.2|4565.2|4565.2|4559.2|1158
1713801600000|2024-04-22 16:00:00|4569.2|4563.2|4568.2|4562.2|4573.7|4567.7|4568.2|4562.2|252
1713801900000|2024-04-22 16:05:00|4568.7|4562.7|4568.7|4562.7|4574.2|4568.2|4568.7|4562.7|552
1713802200000|2024-04-22 16:10:00|4567.7|4561.7|4576.2|4570.2|4578.2|4572.2|4567.2|4561.2|461
1713802500000|2024-04-22 16:15:00|4577.7|4571.7|4583.2|4577.2|4583.7|4577.7|4576.2|4570.2|370
1713802800000|2024-04-22 16:20:00|4582.2|4576.2|4591.7|4585.7|4592.2|4586.2|4578.2|4572.2|501
1713803100000|2024-04-22 16:25:00|4592.2|4586.2|4600.7|4594.7|4602.2|4596.2|4590.2|4584.2|729
1713803400000|2024-04-22 16:30:00|4601.2|4595.2|4607.2|4601.2|4607.2|4601.2|4600.2|4594.2|600
1713803700000|2024-04-22 16:35:00|4607.7|4601.7|4600.2|4594.2|4608.2|4602.2|4597.2|4591.2|650
1713804000000|2024-04-22 16:40:00|4599.2|4593.2|4604.2|4598.2|4610.2|4604.2|4599.2|4593.2|921
1713804300000|2024-04-22 16:45:00|4605.2|4599.2|4607.2|4601.2|4609.2|4603.2|4603.2|4597.2|591
1713804600000|2024-04-22 16:50:00|4606.7|4600.7|4603.2|4597.2|4607.2|4601.2|4598.2|4592.2|453
1713804900000|2024-04-22 16:55:00|4602.2|4596.2|4602.1|4596.1|4605.1|4599.1|4601.1|4595.1|374
1713805200000|2024-04-22 17:00:00|4602.6|4596.6|4583.8|4577.8|4603.1|4597.1|4582.8|4576.8|502
1713805500000|2024-04-22 17:05:00|4584.7|4578.7|4590.2|4584.2|4591.3|4585.3|4583.2|4577.2|324
1713805800000|2024-04-22 17:10:00|4590.7|4584.7|4585.7|4579.7|4594.2|4588.2|4585.2|4579.2|240
1713806100000|2024-04-22 17:15:00|4586.2|4580.2|4590.3|4584.3|4591.3|4585.3|4583.2|4577.2|716
1713806400000|2024-04-22 17:20:00|4590.8|4584.8|4586.3|4580.3|4592.3|4586.3|4586.3|4580.3|357
1713806700000|2024-04-22 17:25:00|4585.3|4579.3|4591.3|4585.3|4591.3|4585.3|4581.3|4575.3|343
1713807000000|2024-04-22 17:30:00|4590.3|4584.3|4584.2|4578.2|4593.3|4587.3|4584.2|4578.2|920
1713807300000|2024-04-22 17:35:00|4584.3|4578.3|4580.3|4574.3|4587.7|4581.7|4580.3|4574.3|494
1713807600000|2024-04-22 17:40:00|4579.3|4573.3|4575.4|4569.4|4583.3|4577.3|4575.4|4569.4|259
1713807900000|2024-04-22 17:45:00|4576.3|4570.3|4573.3|4567.3|4577.8|4571.8|4571.3|4565.3|530
1713808200000|2024-04-22 17:50:00|4574.3|4568.3|4570.3|4564.3|4575.8|4569.8|4568.3|4562.3|115
1713808500000|2024-04-22 17:55:00|4571.3|4565.3|4566.3|4560.3|4574.3|4568.3|4566.3|4560.3|703
1713808800000|2024-04-22 18:00:00|4566.8|4560.8|4567.3|4561.3|4571.3|4565.3|4562.3|4556.3|439
1713809100000|2024-04-22 18:05:00|4567.8|4561.8|4560.3|4554.3|4567.8|4561.8|4560.2|4554.2|549
1713809400000|2024-04-22 18:10:00|4561.2|4555.2|4564.3|4558.3|4566.3|4560.3|4557.3|4551.3|1094
1713809700000|2024-04-22 18:15:00|4563.3|4557.3|4566.8|4560.8|4572.2|4566.2|4562.8|4556.8|685
1713830400000|2024-04-23 00:00:00|4563|4557|4561.5|4555.5|4564.5|4558.5|4561|4555|173
1713830700000|2024-04-23 00:05:00|4560.5|4554.5|4562.1|4556.1|4564.5|4558.5|4559|4553|5
1713831000000|2024-04-23 00:10:00|4562.5|4556.5|4563|4557|4564.6|4558.6|4561.1|4555.1|64
1713831300000|2024-04-23 00:15:00|4563.1|4557.1|4556.6|4550.6|4563.6|4557.6|4556.6|4550.6|315
1713831600000|2024-04-23 00:20:00|4557.1|4551.1|4557.1|4551.1|4561.1|4555.1|4556.6|4550.6|11
1713831900000|2024-04-23 00:25:00|4558.1|4552.1|4559.1|4553.1|4559.1|4553.1|4557.1|4551.1|2
1713832200000|2024-04-23 00:30:00|4560.1|4554.1|4570.1|4564.1|4570.1|4564.1|4560.1|4554.1|25
1713832500000|2024-04-23 00:35:00|4570.2|4564.2|4574.1|4568.1|4576.1|4570.1|4570.2|4564.2|39
1713832800000|2024-04-23 00:40:00|4575|4569|4573|4567|4575.6|4569.6|4571.5|4565.5|54
1713833100000|2024-04-23 00:45:00|4572|4566|4572|4566|4573.5|4567.5|4571.1|4565.1|10
1713833400000|2024-04-23 00:50:00|4570.6|4564.6|4574|4568|4576.5|4570.5|4570|4564|24
1713833700000|2024-04-23 00:55:00|4574.1|4568.1|4570.6|4564.6|4574.1|4568.1|4570.1|4564.1|19
1713834000000|2024-04-23 01:00:00|4570.1|4564.1|4571.1|4565.1|4571.1|4565.1|4567.6|4561.6|0
1713834300000|2024-04-23 01:05:00|4570.6|4564.6|4566.1|4560.1|4572.5|4566.5|4565.6|4559.6|92
1713834600000|2024-04-23 01:10:00|4566.5|4560.5|4572.1|4566.1|4575|4569|4566.5|4560.5|3
1713834900000|2024-04-23 01:15:00|4571.6|4565.6|4574.6|4568.6|4575|4569|4568.6|4562.6|0
1713835200000|2024-04-23 01:20:00|4575.5|4569.5|4583.1|4577.1|4583.5|4577.5|4575.5|4569.5|50
1713835500000|2024-04-23 01:25:00|4582.1|4576.1|4581.1|4575.1|4584.6|4578.6|4577.6|4571.6|28
1713835800000|2024-04-23 01:30:00|4580.1|4574.1|4579.6|4573.6|4583.6|4577.6|4577.6|4571.6|2
1713836100000|2024-04-23 01:35:00|4580.1|4574.1|4583|4577|4584.6|4578.6|4578.6|4572.6|2
1713836400000|2024-04-23 01:40:00|4583.5|4577.5|4576.1|4570.1|4584.1|4578.1|4576.1|4570.1|5
1713836700000|2024-04-23 01:45:00|4576.6|4570.6|4577.1|4571.1|4579.1|4573.1|4575.1|4569.1|4
1713837000000|2024-04-23 01:50:00|4577.6|4571.6|4579.1|4573.1|4579.6|4573.6|4575.1|4569.1|1
1713837300000|2024-04-23 01:55:00|4579.6|4573.6|4579.6|4573.6|4584.6|4578.6|4579.1|4573.1|1
1713837600000|2024-04-23 02:00:00|4579.1|4573.1|4577.1|4571.1|4579.6|4573.6|4575.1|4569.1|0
1713837900000|2024-04-23 02:05:00|4577.6|4571.6|4579.6|4573.6|4579.6|4573.6|4576.1|4570.1|0
1713838200000|2024-04-23 02:10:00|4579.1|4573.1|4590.6|4584.6|4590.6|4584.6|4579.1|4573.1|29
1713838500000|2024-04-23 02:15:00|4591.1|4585.1|4595.6|4589.6|4595.6|4589.6|4591.1|4585.1|21
1713838800000|2024-04-23 02:20:00|4595.1|4589.1|4599.6|4593.6|4599.6|4593.6|4594.6|4588.6|64
1713839100000|2024-04-23 02:25:00|4598.1|4592.1|4592.6|4586.6|4598.6|4592.6|4591.1|4585.1|29
1713839400000|2024-04-23 02:30:00|4592.1|4586.1|4595.2|4589.2|4595.6|4589.6|4590.6|4584.6|1
1713839700000|2024-04-23 02:35:00|4596.1|4590.1|4603.1|4597.1|4603.7|4597.7|4596.1|4590.1|51
1713840000000|2024-04-23 02:40:00|4602.2|4596.2|4601.7|4595.7|4603.6|4597.6|4601.6|4595.6|0
1713840300000|2024-04-23 02:45:00|4602.1|4596.1|4602.1|4596.1|4603.6|4597.6|4601.6|4595.6|3
1713840600000|2024-04-23 02:50:00|4601.6|4595.6|4603.1|4597.1|4603.6|4597.6|4600.1|4594.1|0
1713840900000|2024-04-23 02:55:00|4603.2|4597.2|4605.1|4599.1|4606.6|4600.6|4603.1|4597.1|4
1713841200000|2024-04-23 03:00:00|4604.6|4598.6|4600.1|4594.1|4607.1|4601.1|4600.1|4594.1|15
1713841500000|2024-04-23 03:05:00|4600.6|4594.6|4602.1|4596.1|4603.1|4597.1|4597.6|4591.6|7
1713841800000|2024-04-23 03:10:00|4603.1|4597.1|4603.1|4597.1|4604.1|4598.1|4602.1|4596.1|5
1713842100000|2024-04-23 03:15:00|4604.6|4598.6|4604.1|4598.1|4605.6|4599.6|4602.6|4596.6|1
1713842400000|2024-04-23 03:20:00|4603.7|4597.7|4596.2|4590.2|4604.1|4598.1|4596.2|4590.2|23
1713842700000|2024-04-23 03:25:00|4596.7|4590.7|4597.2|4591.2|4600.2|4594.2|4595.7|4589.7|2
1713843000000|2024-04-23 03:30:00|4597.6|4591.6|4600.7|4594.7|4603.7|4597.7|4597.1|4591.1|5
1713843300000|2024-04-23 03:35:00|4602.5|4596.5|4604.7|4598.7|4605.6|4599.6|4602.5|4596.5|13
1713843600000|2024-04-23 03:40:00|4605.1|4599.1|4604.2|4598.2|4605.6|4599.6|4602.2|4596.2|4
1713843900000|2024-04-23 03:45:00|4604.7|4598.7|4606.2|4600.2|4606.7|4600.7|4604.2|4598.2|5
1713844200000|2024-04-23 03:50:00|4606.1|4600.1|4607.7|4601.7|4608.1|4602.1|4606.1|4600.1|6
1713844500000|2024-04-23 03:55:00|4608.1|4602.1|4606.7|4600.7|4608.1|4602.1|4606.7|4600.7|0
1713844800000|2024-04-23 04:00:00|4607.7|4601.7|4605.2|4599.2|4607.7|4601.7|4604.2|4598.2|0
1713845100000|2024-04-23 04:05:00|4605.7|4599.7|4605.2|4599.2|4605.7|4599.7|4604.2|4598.2|0
1713845400000|2024-04-23 04:10:00|4604.2|4598.2|4605.2|4599.2|4605.2|4599.2|4603.7|4597.7|0
1713845700000|2024-04-23 04:15:00|4604.7|4598.7|4603.2|4597.2|4605.2|4599.2|4601.8|4595.8|2
1713846000000|2024-04-23 04:20:00|4602.7|4596.7|4603.2|4597.2|4603.7|4597.7|4602.7|4596.7|1
1713846300000|2024-04-23 04:25:00|4602.7|4596.7|4605.2|4599.2|4605.7|4599.7|4602.7|4596.7|0
1713846600000|2024-04-23 04:30:00|4604.7|4598.7|4605.7|4599.7|4607.2|4601.2|4604.2|4598.2|8
1713846900000|2024-04-23 04:35:00|4606.2|4600.2|4604.7|4598.7|4608.2|4602.2|4602.2|4596.2|7
1713847200000|2024-04-23 04:40:00|4605.2|4599.2|4603.2|4597.2|4606.2|4600.2|4603.2|4597.2|1
1713847500000|2024-04-23 04:45:00|4602.7|4596.7|4602.2|4596.2|4603.7|4597.7|4602.2|4596.2|3
1713847800000|2024-04-23 04:50:00|4601.2|4595.2|4602.2|4596.2|4602.2|4596.2|4600.2|4594.2|5
1713848100000|2024-04-23 04:55:00|4601.2|4595.2|4601.2|4595.2|4601.7|4595.7|4600.2|4594.2|2
1713848400000|2024-04-23 05:00:00|4602.2|4596.2|4603.2|4597.2|4603.2|4597.2|4602.2|4596.2|3
1713848700000|2024-04-23 05:05:00|4603.7|4597.7|4602.7|4596.7|4604.2|4598.2|4602.7|4596.7|1
1713849000000|2024-04-23 05:10:00|4601.7|4595.7|4601.7|4595.7|4601.8|4595.8|4601.7|4595.7|0
1713849300000|2024-04-23 05:15:00|4601.2|4595.2|4603.2|4597.2|4603.7|4597.7|4600.7|4594.7|3
1713849600000|2024-04-23 05:20:00|4603.7|4597.7|4606.2|4600.2|4606.2|4600.2|4603.7|4597.7|1
1713849900000|2024-04-23 05:25:00|4605.7|4599.7|4604.2|4598.2|4606.2|4600.2|4603.7|4597.7|1
1713850200000|2024-04-23 05:30:00|4605.2|4599.2|4602.7|4596.7|4605.2|4599.2|4601.7|4595.7|13
1713850500000|2024-04-23 05:35:00|4603.2|4597.2|4603.7|4597.7|4604.2|4598.2|4599.7|4593.7|18
1713850800000|2024-04-23 05:40:00|4603.2|4597.2|4596.8|4590.8|4603.2|4597.2|4595.8|4589.8|10
1713851100000|2024-04-23 05:45:00|4596.3|4590.3|4594.8|4588.8|4598.3|4592.3|4594.8|4588.8|3
1713851400000|2024-04-23 05:50:00|4595.3|4589.3|4593.3|4587.3|4596.3|4590.3|4592.8|4586.8|7
1713851700000|2024-04-23 05:55:00|4593.2|4587.2|4591.2|4585.2|4593.3|4587.3|4589.8|4583.8|17
1713852000000|2024-04-23 06:00:00|4590.3|4584.3|4590.3|4584.3|4590.8|4584.8|4588.3|4582.3|10
1713852300000|2024-04-23 06:05:00|4590.2|4584.2|4596.3|4590.3|4597.3|4591.3|4588.8|4582.8|5
1713852600000|2024-04-23 06:10:00|4596.8|4590.8|4591.3|4585.3|4597.3|4591.3|4590.8|4584.8|4
1713852900000|2024-04-23 06:15:00|4592.3|4586.3|4590.3|4584.3|4594.3|4588.3|4589.8|4583.8|19
1713853200000|2024-04-23 06:20:00|4589.8|4583.8|4589.3|4583.3|4590.8|4584.8|4588.8|4582.8|4
1713853500000|2024-04-23 06:25:00|4590.3|4584.3|4588.8|4582.8|4590.8|4584.8|4588.8|4582.8|3
1713853800000|2024-04-23 06:30:00|4589.3|4583.3|4589.3|4583.3|4590.3|4584.3|4586.8|4580.8|6
1713854100000|2024-04-23 06:35:00|4589.8|4583.8|4587.4|4581.4|4590.3|4584.3|4587.4|4581.4|503
1713854400000|2024-04-23 06:40:00|4587.9|4581.9|4584.9|4578.9|4587.9|4581.9|4584.9|4578.9|10
1713854700000|2024-04-23 06:45:00|4585.4|4579.4|4587.4|4581.4|4588.9|4582.9|4584.8|4578.8|12
1713855000000|2024-04-23 06:50:00|4588.4|4582.4|4589.4|4583.4|4590.8|4584.8|4583.4|4577.4|34
1713855300000|2024-04-23 06:55:00|4588.4|4582.4|4586.4|4580.4|4588.4|4582.4|4584.9|4578.9|8
1713855600000|2024-04-23 07:00:00|4586.9|4580.9|4590.4|4584.4|4591.4|4585.4|4586.4|4580.4|2
1713855900000|2024-04-23 07:05:00|4590.9|4584.9|4590.4|4584.4|4591.4|4585.4|4587.9|4581.9|0
1713856200000|2024-04-23 07:10:00|4589.9|4583.9|4594.9|4588.9|4595.4|4589.4|4589.4|4583.4|0
1713856500000|2024-04-23 07:15:00|4596.4|4590.4|4595.9|4589.9|4598.3|4592.3|4594.9|4588.9|6
1713856800000|2024-04-23 07:20:00|4596.4|4590.4|4599.4|4593.4|4600.4|4594.4|4596.4|4590.4|2
1713857100000|2024-04-23 07:25:00|4598.9|4592.9|4600.4|4594.4|4601.9|4595.9|4598.4|4592.4|1
1713857400000|2024-04-23 07:30:00|4600.9|4594.9|4605.4|4599.4|4606.4|4600.4|4599.9|4593.9|54
1713857700000|2024-04-23 07:35:00|4604.9|4598.9|4600.4|4594.4|4604.9|4598.9|4600.4|4594.4|27
1713858000000|2024-04-23 07:40:00|4601.4|4595.4|4600.4|4594.4|4603.4|4597.4|4600.4|4594.4|17
1713858300000|2024-04-23 07:45:00|4600.9|4594.9|4602.4|4596.4|4603.4|4597.4|4600.4|4594.4|5
1713858600000|2024-04-23 07:50:00|4601.9|4595.9|4601.9|4595.9|4604.9|4598.9|4601.9|4595.9|11
1713858900000|2024-04-23 07:55:00|4602.4|4596.4|4602.4|4596.4|4603.4|4597.4|4600.9|4594.9|12
1713859200000|2024-04-23 08:00:00|4601.4|4595.4|4600.4|4594.4|4602.4|4596.4|4598.9|4592.9|3
1713859500000|2024-04-23 08:05:00|4599.9|4593.9|4593.4|4587.4|4600.9|4594.9|4593.4|4587.4|107
1713859800000|2024-04-23 08:10:00|4594.4|4588.4|4592.4|4586.4|4594.9|4588.9|4591.9|4585.9|0
1713860100000|2024-04-23 08:15:00|4591.9|4585.9|4593.9|4587.9|4594.4|4588.4|4591.9|4585.9|0
1713860400000|2024-04-23 08:20:00|4593.4|4587.4|4596.4|4590.4|4599.4|4593.4|4592.9|4586.9|14
1713860700000|2024-04-23 08:25:00|4595.9|4589.9|4592.5|4586.5|4595.9|4589.9|4590.9|4584.9|5
1713861000000|2024-04-23 08:30:00|4592.9|4586.9|4588.4|4582.4|4593.4|4587.4|4586.4|4580.4|2
1713861300000|2024-04-23 08:35:00|4589.4|4583.4|4590.4|4584.4|4590.9|4584.9|4587.9|4581.9|5
1713861600000|2024-04-23 08:40:00|4590.5|4584.5|4589.4|4583.4|4592.4|4586.4|4589.4|4583.4|4
1713861900000|2024-04-23 08:45:00|4590.4|4584.4|4590.9|4584.9|4592.4|4586.4|4589.9|4583.9|12
1713862200000|2024-04-23 08:50:00|4589.9|4583.9|4587.4|4581.4|4591.9|4585.9|4584|4578|29
1713862500000|2024-04-23 08:55:00|4586.9|4580.9|4587.9|4581.9|4588.4|4582.4|4586.4|4580.4|245
1713862800000|2024-04-23 09:00:00|4587.4|4581.4|4582.5|4576.5|4587.9|4581.9|4582.5|4576.5|4
1713863100000|2024-04-23 09:05:00|4583|4577|4579.4|4573.4|4583|4577|4578.9|4572.9|80
1713863400000|2024-04-23 09:10:00|4579.5|4573.5|4584|4578|4585.5|4579.5|4579.4|4573.4|34
1713863700000|2024-04-23 09:15:00|4584.5|4578.5|4585|4579|4588|4582|4584|4578|23
1713864000000|2024-04-23 09:20:00|4585.4|4579.4|4586|4580|4588|4582|4585.4|4579.4|10
1713864300000|2024-04-23 09:25:00|4585|4579|4590.5|4584.5|4590.5|4584.5|4585|4579|3
1713864600000|2024-04-23 09:30:00|4591|4585|4595.4|4589.4|4595.9|4589.9|4590|4584|29
1713864900000|2024-04-23 09:35:00|4594.5|4588.5|4589.5|4583.5|4597.4|4591.4|4589.4|4583.4|29
1713865200000|2024-04-23 09:40:00|4590|4584|4589|4583|4590|4584|4587.5|4581.5|2
1713865500000|2024-04-23 09:45:00|4588.5|4582.5|4585.5|4579.5|4588.5|4582.5|4585|4579|14
1713865800000|2024-04-23 09:50:00|4585|4579|4585|4579|4586|4580|4584.5|4578.5|5
1713866100000|2024-04-23 09:55:00|4584.5|4578.5|4580.5|4574.5|4584.5|4578.5|4580|4574|15
1713866400000|2024-04-23 10:00:00|4580|4574|4579|4573|4581|4575|4579|4573|3
1713866700000|2024-04-23 10:05:00|4578.5|4572.5|4577|4571|4579|4573|4577|4571|5
1713867000000|2024-04-23 10:10:00|4577.5|4571.5|4574.5|4568.5|4578|4572|4573.5|4567.5|20
1713867300000|2024-04-23 10:15:00|4575|4569|4577.5|4571.5|4577.5|4571.5|4575|4569|4
1713867600000|2024-04-23 10:20:00|4577|4571|4576|4570|4577|4571|4574|4568|6
1713867900000|2024-04-23 10:25:00|4577|4571|4572.5|4566.5|4577|4571|4572.5|4566.5|19
1713868200000|2024-04-23 10:30:00|4573|4567|4574|4568|4574|4568|4570.5|4564.5|8
1713868500000|2024-04-23 10:35:00|4574.5|4568.5|4573|4567|4575|4569|4573|4567|2
1713868800000|2024-04-23 10:40:00|4575|4569|4575.5|4569.5|4575.5|4569.5|4573.5|4567.5|1
1713869100000|2024-04-23 10:45:00|4575.6|4569.6|4574|4568|4575.6|4569.6|4573.5|4567.5|0
1713869400000|2024-04-23 10:50:00|4573.5|4567.5|4577|4571|4577|4571|4573|4567|0
1713869700000|2024-04-23 10:55:00|4577.4|4571.4|4576.5|4570.5|4577.4|4571.4|4574|4568|42
1713870000000|2024-04-23 11:00:00|4577|4571|4577.4|4571.4|4577.9|4571.9|4575|4569|1
1713870300000|2024-04-23 11:05:00|4577.5|4571.5|4577.5|4571.5|4578|4572|4576|4570|6
1713870600000|2024-04-23 11:10:00|4577|4571|4569|4563|4577.5|4571.5|4568.5|4562.5|84
1713870900000|2024-04-23 11:15:00|4568.5|4562.5|4565.5|4559.5|4569.5|4563.5|4564.5|4558.5|70
1713871200000|2024-04-23 11:20:00|4566|4560|4560|4554|4566.5|4560.5|4559|4553|86
1713871500000|2024-04-23 11:25:00|4560.5|4554.5|4559|4553|4565.5|4559.5|4559|4553|62
1713871800000|2024-04-23 11:30:00|4559.5|4553.5|4560.5|4554.5|4561.5|4555.5|4557.5|4551.5|104
1713872100000|2024-04-23 11:35:00|4560.6|4554.6|4557.5|4551.5|4561.5|4555.5|4556|4550|62
1713872400000|2024-04-23 11:40:00|4557|4551|4561.5|4555.5|4561.5|4555.5|4552.6|4546.6|41
1713872700000|2024-04-23 11:45:00|4562|4556|4559.5|4553.5|4565.5|4559.5|4559.5|4553.5|4
1713873000000|2024-04-23 11:50:00|4559|4553|4551.5|4545.5|4562|4556|4551|4545|95
1713873300000|2024-04-23 11:55:00|4552|4546|4554.5|4548.5|4556.5|4550.5|4551.5|4545.5|20
1713873600000|2024-04-23 12:00:00|4554|4548|4552.5|4546.5|4557|4551|4551|4545|30
1713873900000|2024-04-23 12:05:00|4551.5|4545.5|4550.5|4544.5|4557.5|4551.5|4549.5|4543.5|52
1713874200000|2024-04-23 12:10:00|4551|4545|4552.5|4546.5|4555|4549|4547.5|4541.5|25
1713874500000|2024-04-23 12:15:00|4552.6|4546.6|4551.5|4545.5|4553.5|4547.5|4549.5|4543.5|38
1713874800000|2024-04-23 12:20:00|4551.6|4545.6|4551.5|4545.5|4552.6|4546.6|4546.5|4540.5|70
1713875100000|2024-04-23 12:25:00|4553.5|4547.5|4555.5|4549.5|4556|4550|4553|4547|45
1713875400000|2024-04-23 12:30:00|4555|4549|4551.5|4545.5|4556|4550|4551.5|4545.5|172
1713875700000|2024-04-23 12:35:00|4552.5|4546.5|4551.5|4545.5|4553|4547|4547.5|4541.5|154
1713876000000|2024-04-23 12:40:00|4551|4545|4556.5|4550.5|4558|4552|4551|4545|60
1713879000000|2024-04-23 13:30:00|4553.6|4547.6|4578.1|4572.1|4578.1|4572.1|4553.1|4547.1|1578
1713879300000|2024-04-23 13:35:00|4577.6|4571.6|4579.7|4573.7|4581.6|4575.6|4568.2|4562.2|573
1713879600000|2024-04-23 13:40:00|4579.2|4573.2|4559.1|4553.1|4581.1|4575.1|4559.1|4553.1|1571
1713879900000|2024-04-23 13:45:00|4559.2|4553.2|4556.7|4550.7|4559.2|4553.2|4551.2|4545.2|455
1713880200000|2024-04-23 13:50:00|4556.8|4550.8|4556.2|4550.2|4564.2|4558.2|4553.2|4547.2|298
1713880500000|2024-04-23 13:55:00|4556.7|4550.7|4549.3|4543.3|4564.2|4558.2|4543.2|4537.2|2173
1713880800000|2024-04-23 14:00:00|4550.3|4544.3|4539.2|4533.2|4553.3|4547.3|4538.2|4532.2|1222
1713881100000|2024-04-23 14:05:00|4538.2|4532.2|4547.2|4541.2|4548.2|4542.2|4535.2|4529.2|376
1713881400000|2024-04-23 14:10:00|4547.7|4541.7|4543.2|4537.2|4552.2|4546.2|4543.2|4537.2|418
1713881700000|2024-04-23 14:15:00|4543.7|4537.7|4552.2|4546.2|4552.2|4546.2|4537.3|4531.3|347
1713882000000|2024-04-23 14:20:00|4552.3|4546.3|4531.2|4525.2|4554.2|4548.2|4531.2|4525.2|293
1713882300000|2024-04-23 14:25:00|4531.3|4525.3|4548.2|4542.2|4550.2|4544.2|4528.3|4522.3|296
1713882600000|2024-04-23 14:30:00|4548.3|4542.3|4543.2|4537.2|4549.2|4543.2|4540.2|4534.2|236
1713882900000|2024-04-23 14:35:00|4543.3|4537.3|4549.2|4543.2|4549.2|4543.2|4535.3|4529.3|232
1713883200000|2024-04-23 14:40:00|4555.2|4549.2|4551.8|4545.8|4559.2|4553.2|4550.2|4544.2|332
1713883500000|2024-04-23 14:45:00|4552.3|4546.3|4567.8|4561.8|4568.2|4562.2|4549.8|4543.8|192
1713883800000|2024-04-23 14:50:00|4567.2|4561.2|4554.3|4548.3|4568.2|4562.2|4554.2|4548.2|191
1713884100000|2024-04-23 14:55:00|4556.2|4550.2|4555.8|4549.8|4559.3|4553.3|4553.2|4547.2|143
1713884400000|2024-04-23 15:00:00|4556.3|4550.3|4543.2|4537.2|4558.3|4552.3|4541.2|4535.2|398
1713884700000|2024-04-23 15:05:00|4544.2|4538.2|4554.7|4548.7|4556.2|4550.2|4543.2|4537.2|550
1713885000000|2024-04-23 15:10:00|4555.2|4549.2|4566.7|4560.7|4566.7|4560.7|4554.2|4548.2|262
1713885300000|2024-04-23 15:15:00|4566.2|4560.2|4562.2|4556.2|4572.2|4566.2|4562.2|4556.2|304
1713885600000|2024-04-23 15:20:00|4561.7|4555.7|4569.2|4563.2|4570.3|4564.3|4558.2|4552.2|106
1713885900000|2024-04-23 15:25:00|4568.7|4562.7|4576.2|4570.2|4579.2|4573.2|4567.2|4561.2|108
1713886200000|2024-04-23 15:30:00|4577.7|4571.7|4577.2|4571.2|4581.2|4575.2|4572.2|4566.2|218
1713886500000|2024-04-23 15:35:00|4577.7|4571.7|4576.8|4570.8|4579.7|4573.7|4572.2|4566.2|209
1713886800000|2024-04-23 15:40:00|4577.2|4571.2|4582.2|4576.2|4582.2|4576.2|4573.7|4567.7|141
1713887100000|2024-04-23 15:45:00|4583.2|4577.2|4590.7|4584.7|4591.2|4585.2|4581.7|4575.7|248
1713887400000|2024-04-23 15:50:00|4591.2|4585.2|4590.3|4584.3|4594.2|4588.2|4590.2|4584.2|211
1713887700000|2024-04-23 15:55:00|4591.2|4585.2|4583.3|4577.3|4593.2|4587.2|4583.3|4577.3|157
1713888000000|2024-04-23 16:00:00|4584.2|4578.2|4580.8|4574.8|4588.2|4582.2|4578.8|4572.8|135
1713888300000|2024-04-23 16:05:00|4581.2|4575.2|4583.7|4577.7|4588.3|4582.3|4581.2|4575.2|160
1713888600000|2024-04-23 16:10:00|4583.8|4577.8|4592.8|4586.8|4593.8|4587.8|4581.7|4575.7|727
1713888900000|2024-04-23 16:15:00|4593.3|4587.3|4597.3|4591.3|4598.3|4592.3|4592.8|4586.8|209
1713889200000|2024-04-23 16:20:00|4597.8|4591.8|4592.3|4586.3|4598.3|4592.3|4592.3|4586.3|438
1713889500000|2024-04-23 16:25:00|4592.8|4586.8|4596.3|4590.3|4596.3|4590.3|4590.3|4584.3|342
1713889800000|2024-04-23 16:30:00|4596.4|4590.4|4586.3|4580.3|4598.3|4592.3|4586.3|4580.3|133
1713890100000|2024-04-23 16:35:00|4587.3|4581.3|4596.3|4590.3|4596.8|4590.8|4587.3|4581.3|169
1713890400000|2024-04-23 16:40:00|4596.8|4590.8|4600.3|4594.3|4601.3|4595.3|4593.3|4587.3|342
1713890700000|2024-04-23 16:45:00|4599.3|4593.3|4599.3|4593.3|4604.3|4598.3|4595.9|4589.9|310
1713891000000|2024-04-23 16:50:00|4597.3|4591.3|4601.3|4595.3|4604.3|4598.3|4596.8|4590.8|173
1713891300000|2024-04-23 16:55:00|4602.3|4596.3|4597.9|4591.9|4602.3|4596.3|4596.3|4590.3|155
1713891600000|2024-04-23 17:00:00|4597.4|4591.4|4588.3|4582.3|4600.4|4594.4|4588.3|4582.3|692
1713891900000|2024-04-23 17:05:00|4588.8|4582.8|4587.3|4581.3|4591.3|4585.3|4581.3|4575.3|224
1713892200000|2024-04-23 17:10:00|4588.3|4582.3|4587.8|4581.8|4589.3|4583.3|4584.3|4578.3|291
1713892500000|2024-04-23 17:15:00|4588.3|4582.3|4587.3|4581.3|4594.3|4588.3|4587.3|4581.3|391
1713892800000|2024-04-23 17:20:00|4586.9|4580.9|4590.9|4584.9|4590.9|4584.9|4582.3|4576.3|639
1713893100000|2024-04-23 17:25:00|4591.3|4585.3|4591.4|4585.4|4592.9|4586.9|4588.9|4582.9|253
1713893400000|2024-04-23 17:30:00|4592.4|4586.4|4592.9|4586.9|4595.4|4589.4|4589.9|4583.9|160
1713893700000|2024-04-23 17:35:00|4593.4|4587.4|4587.4|4581.4|4593.4|4587.4|4585.9|4579.9|227
1713894000000|2024-04-23 17:40:00|4587.9|4581.9|4590.4|4584.4|4590.4|4584.4|4584.9|4578.9|599
1713894300000|2024-04-23 17:45:00|4591.9|4585.9|4591.4|4585.4|4592.4|4586.4|4586.4|4580.4|343
1713894600000|2024-04-23 17:50:00|4591.9|4585.9|4591.4|4585.4|4596.4|4590.4|4591.4|4585.4|656
1713894900000|2024-04-23 17:55:00|4590.9|4584.9|4595.4|4589.4|4596.4|4590.4|4590.9|4584.9|167
1713895200000|2024-04-23 18:00:00|4597.4|4591.4|4593.5|4587.5|4597.4|4591.4|4591.9|4585.9|1419
1713895500000|2024-04-23 18:05:00|4594|4588|4593.4|4587.4|4594.5|4588.5|4589|4583|1405
1713895800000|2024-04-23 18:10:00|4592.5|4586.5|4587.5|4581.5|4592.5|4586.5|4579|4573|2279
1713896100000|2024-04-23 18:15:00|4588|4582|4582|4576|4589.5|4583.5|4577.5|4571.5|628
1713916800000|2024-04-24 00:00:00|4585.2|4579.2|4587.2|4581.2|4587.2|4581.2|4582.2|4576.2|55
1713917100000|2024-04-24 00:05:00|4586.7|4580.7|4586.2|4580.2|4587.7|4581.7|4583.2|4577.2|5
1713917400000|2024-04-24 00:10:00|4587.1|4581.1|4588.2|4582.2|4589.2|4583.2|4586.7|4580.7|593
1713917700000|2024-04-24 00:15:00|4588.1|4582.1|4588.7|4582.7|4589.6|4583.6|4588.1|4582.1|3
1713918000000|2024-04-24 00:20:00|4589.7|4583.7|4590.2|4584.2|4590.7|4584.7|4589.7|4583.7|7
1713918300000|2024-04-24 00:25:00|4589.7|4583.7|4591.2|4585.2|4591.7|4585.7|4588.2|4582.2|2
1713918600000|2024-04-24 00:30:00|4590.7|4584.7|4590.2|4584.2|4591.7|4585.7|4590.2|4584.2|4
1713918900000|2024-04-24 00:35:00|4590.7|4584.7|4590.7|4584.7|4591.7|4585.7|4590.2|4584.2|7
1713919200000|2024-04-24 00:40:00|4591.2|4585.2|4592.7|4586.7|4592.7|4586.7|4590.7|4584.7|1
1713919500000|2024-04-24 00:45:00|4591.7|4585.7|4589.2|4583.2|4592.2|4586.2|4588.2|4582.2|24
1713919800000|2024-04-24 00:50:00|4588.7|4582.7|4588.7|4582.7|4589.2|4583.2|4587.7|4581.7|2
1713920100000|2024-04-24 00:55:00|4589.2|4583.2|4587.7|4581.7|4589.2|4583.2|4586.7|4580.7|11
1713920400000|2024-04-24 01:00:00|4588.2|4582.2|4593.2|4587.2|4594.7|4588.7|4586.7|4580.7|63
1713920700000|2024-04-24 01:05:00|4593.7|4587.7|4596.7|4590.7|4596.7|4590.7|4592.7|4586.7|186
1713921000000|2024-04-24 01:10:00|4596.6|4590.6|4595.2|4589.2|4596.7|4590.7|4592.7|4586.7|6
1713921300000|2024-04-24 01:15:00|4594.7|4588.7|4597.2|4591.2|4597.7|4591.7|4594.7|4588.7|7
1713921600000|2024-04-24 01:20:00|4596.7|4590.7|4591.7|4585.7|4597.7|4591.7|4590.7|4584.7|0
1713921900000|2024-04-24 01:25:00|4592.2|4586.2|4590.7|4584.7|4592.2|4586.2|4590.7|4584.7|6
1713922200000|2024-04-24 01:30:00|4591.2|4585.2|4592.2|4586.2|4592.2|4586.2|4590.7|4584.7|1
1713922500000|2024-04-24 01:35:00|4591.2|4585.2|4590.7|4584.7|4592.2|4586.2|4590.7|4584.7|7
1713922800000|2024-04-24 01:40:00|4591.2|4585.2|4589.7|4583.7|4591.7|4585.7|4589.7|4583.7|13
1713923100000|2024-04-24 01:45:00|4590.2|4584.2|4590.2|4584.2|4591.7|4585.7|4590.2|4584.2|12
1713923400000|2024-04-24 01:50:00|4590.7|4584.7|4590.7|4584.7|4591.2|4585.2|4589.7|4583.7|8
1713923700000|2024-04-24 01:55:00|4591.2|4585.2|4591.2|4585.2|4591.7|4585.7|4590.2|4584.2|0
1713924000000|2024-04-24 02:00:00|4590.7|4584.7|4591.2|4585.2|4593.7|4587.7|4589.7|4583.7|6
1713924300000|2024-04-24 02:05:00|4591.7|4585.7|4593.2|4587.2|4593.2|4587.2|4591.2|4585.2|0
1713924600000|2024-04-24 02:10:00|4592.7|4586.7|4593.2|4587.2|4594.2|4588.2|4592.2|4586.2|0
1713924900000|2024-04-24 02:15:00|4592.7|4586.7|4592.2|4586.2|4593.2|4587.2|4591.7|4585.7|0
1713925200000|2024-04-24 02:20:00|4591.7|4585.7|4591.2|4585.2|4592.2|4586.2|4590.7|4584.7|3
1713925500000|2024-04-24 02:25:00|4591.7|4585.7|4591.2|4585.2|4592.2|4586.2|4589.7|4583.7|0
1713925800000|2024-04-24 02:30:00|4590.7|4584.7|4591.2|4585.2|4592.2|4586.2|4589.7|4583.7|0
1713926100000|2024-04-24 02:35:00|4591.7|4585.7|4588.2|4582.2|4591.7|4585.7|4586.7|4580.7|1
1713926400000|2024-04-24 02:40:00|4587.7|4581.7|4582.2|4576.2|4588.2|4582.2|4582.2|4576.2|0
1713926700000|2024-04-24 02:45:00|4582.7|4576.7|4586.2|4580.2|4587.2|4581.2|4582.7|4576.7|0
1713927000000|2024-04-24 02:50:00|4587.2|4581.2|4585.2|4579.2|4587.2|4581.2|4584.2|4578.2|0
1713927300000|2024-04-24 02:55:00|4584.2|4578.2|4582.2|4576.2|4585.2|4579.2|4582.2|4576.2|0
1713927600000|2024-04-24 03:00:00|4582.7|4576.7|4582.2|4576.2|4584.2|4578.2|4581.7|4575.7|0
1713927900000|2024-04-24 03:05:00|4581.8|4575.8|4583.2|4577.2|4583.2|4577.2|4581.3|4575.3|0
1713928200000|2024-04-24 03:10:00|4583.3|4577.3|4587.2|4581.2|4588.2|4582.2|4583.2|4577.2|0
1713928500000|2024-04-24 03:15:00|4586.7|4580.7|4583.3|4577.3|4587.3|4581.3|4582.8|4576.8|0
1713928800000|2024-04-24 03:20:00|4584.3|4578.3|4584.3|4578.3|4585.8|4579.8|4583.3|4577.3|39
1713929100000|2024-04-24 03:25:00|4585.3|4579.3|4584.3|4578.3|4585.8|4579.8|4583.8|4577.8|0
1713929400000|2024-04-24 03:30:00|4584.2|4578.2|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|0
1713929700000|2024-04-24 03:35:00|4582.8|4576.8|4583.3|4577.3|4584.3|4578.3|4582.8|4576.8|4
1713930000000|2024-04-24 03:40:00|4584.8|4578.8|4585.3|4579.3|4585.8|4579.8|4584.8|4578.8|46
1713930300000|2024-04-24 03:45:00|4585.8|4579.8|4585.3|4579.3|4585.8|4579.8|4585.3|4579.3|0
1713930600000|2024-04-24 03:50:00|4585.8|4579.8|4585.8|4579.8|4586.3|4580.3|4585.3|4579.3|1
1713930900000|2024-04-24 03:55:00|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|0
1713931200000|2024-04-24 04:00:00|4585.3|4579.3|4585.3|4579.3|4585.8|4579.8|4584.8|4578.8|2
1713931500000|2024-04-24 04:05:00|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.3|4579.3|0
1713931800000|2024-04-24 04:10:00|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.3|4579.3|0
1713932100000|2024-04-24 04:15:00|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|1
1713932400000|2024-04-24 04:20:00|4585.8|4579.8|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|0
1713932700000|2024-04-24 04:25:00|4584.8|4578.8|4585.8|4579.8|4585.8|4579.8|4584.8|4578.8|2
1713933000000|2024-04-24 04:30:00|4585.3|4579.3|4586.3|4580.3|4586.3|4580.3|4584.8|4578.8|0
1713933300000|2024-04-24 04:35:00|4585.8|4579.8|4585.3|4579.3|4585.8|4579.8|4584.8|4578.8|193
1713933600000|2024-04-24 04:40:00|4584.8|4578.8|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|193
1713933900000|2024-04-24 04:45:00|4585.3|4579.3|4586.4|4580.4|4586.9|4580.9|4584.8|4578.8|15
1713934200000|2024-04-24 04:50:00|4586.9|4580.9|4586.4|4580.4|4586.9|4580.9|4585.9|4579.9|0
1713934500000|2024-04-24 04:55:00|4586.3|4580.3|4588.4|4582.4|4588.9|4582.9|4585.9|4579.9|0
1713934800000|2024-04-24 05:00:00|4587.9|4581.9|4587.4|4581.4|4588.4|4582.4|4586.4|4580.4|0
1713935100000|2024-04-24 05:05:00|4587.3|4581.3|4587.4|4581.4|4587.4|4581.4|4586.4|4580.4|0
1713935400000|2024-04-24 05:10:00|4587.9|4581.9|4588.4|4582.4|4588.9|4582.9|4587.4|4581.4|0
1713935700000|2024-04-24 05:15:00|4587.4|4581.4|4587.4|4581.4|4588.4|4582.4|4586.9|4580.9|0
1713936000000|2024-04-24 05:20:00|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|0
1713936300000|2024-04-24 05:25:00|4589.4|4583.4|4591.9|4585.9|4591.9|4585.9|4589.4|4583.4|0
1713936600000|2024-04-24 05:30:00|4591.4|4585.4|4591.4|4585.4|4592.4|4586.4|4589.9|4583.9|4
1713936900000|2024-04-24 05:35:00|4591.9|4585.9|4591.9|4585.9|4592.9|4586.9|4590.4|4584.4|3
1713937200000|2024-04-24 05:40:00|4592.4|4586.4|4589.4|4583.4|4592.4|4586.4|4587.4|4581.4|7
1713937500000|2024-04-24 05:45:00|4588.9|4582.9|4590.4|4584.4|4590.9|4584.9|4588.4|4582.4|0
1713937800000|2024-04-24 05:50:00|4590.9|4584.9|4592.9|4586.9|4592.9|4586.9|4590.9|4584.9|4
1713938100000|2024-04-24 05:55:00|4593|4587|4594.9|4588.9|4595.4|4589.4|4592.9|4586.9|0
1713938400000|2024-04-24 06:00:00|4595.4|4589.4|4592.9|4586.9|4597.4|4591.4|4592.4|4586.4|0
1713938700000|2024-04-24 06:05:00|4591.9|4585.9|4588.4|4582.4|4592.4|4586.4|4588.4|4582.4|0
1713939000000|2024-04-24 06:10:00|4588.9|4582.9|4587.9|4581.9|4589.4|4583.4|4587.9|4581.9|31
1713939300000|2024-04-24 06:15:00|4588.4|4582.4|4587.9|4581.9|4588.9|4582.9|4586.9|4580.9|12
1713939600000|2024-04-24 06:20:00|4590.4|4584.4|4590.4|4584.4|4591.4|4585.4|4588.9|4582.9|8
1713939900000|2024-04-24 06:25:00|4589.4|4583.4|4592.4|4586.4|4592.4|4586.4|4588.9|4582.9|0
1713940200000|2024-04-24 06:30:00|4592.9|4586.9|4596.4|4590.4|4597.4|4591.4|4592.9|4586.9|0
1713940500000|2024-04-24 06:35:00|4595.9|4589.9|4596.9|4590.9|4597.9|4591.9|4594.9|4588.9|0
1713940800000|2024-04-24 06:40:00|4597.4|4591.4|4595.4|4589.4|4597.9|4591.9|4592.9|4586.9|3
1713941100000|2024-04-24 06:45:00|4594.4|4588.4|4592.4|4586.4|4594.4|4588.4|4591.9|4585.9|0
1713941400000|2024-04-24 06:50:00|4592.9|4586.9|4589.4|4583.4|4592.9|4586.9|4588.4|4582.4|0
1713941700000|2024-04-24 06:55:00|4588.9|4582.9|4589.9|4583.9|4589.9|4583.9|4587.9|4581.9|36
1713942000000|2024-04-24 07:00:00|4589.4|4583.4|4586.4|4580.4|4589.9|4583.9|4586.4|4580.4|66
1713942300000|2024-04-24 07:05:00|4585.9|4579.9|4586|4580|4588.4|4582.4|4584.4|4578.4|2
1713942600000|2024-04-24 07:10:00|4585.5|4579.5|4584.4|4578.4|4585.5|4579.5|4583|4577|1
1713942900000|2024-04-24 07:15:00|4584.5|4578.5|4583.4|4577.4|4584.5|4578.5|4582.5|4576.5|0
1713943200000|2024-04-24 07:20:00|4583.5|4577.5|4588|4582|4588|4582|4583.5|4577.5|1
1713943500000|2024-04-24 07:25:00|4588.4|4582.4|4587|4581|4588.9|4582.9|4587|4581|0
1713943800000|2024-04-24 07:30:00|4587.5|4581.5|4589.4|4583.4|4589.9|4583.9|4586.5|4580.5|7
1713944100000|2024-04-24 07:35:00|4589.5|4583.5|4592.5|4586.5|4592.5|4586.5|4588|4582|7
1713944400000|2024-04-24 07:40:00|4591.5|4585.5|4588.5|4582.5|4593.5|4587.5|4588|4582|2
1713944700000|2024-04-24 07:45:00|4589|4583|4583.5|4577.5|4589|4583|4583|4577|0
1713945000000|2024-04-24 07:50:00|4584.5|4578.5|4578.5|4572.5|4584.5|4578.5|4578.5|4572.5|27
1713945300000|2024-04-24 07:55:00|4578|4572|4574|4568|4578|4572|4574|4568|4
1713945600000|2024-04-24 08:00:00|4573.5|4567.5|4575.5|4569.5|4578.5|4572.5|4573|4567|4
1713945900000|2024-04-24 08:05:00|4575|4569|4578.5|4572.5|4578.5|4572.5|4574.5|4568.5|0
1713946200000|2024-04-24 08:10:00|4579|4573|4580|4574|4583.5|4577.5|4578.5|4572.5|7
1713946500000|2024-04-24 08:15:00|4581|4575|4586.5|4580.5|4587.5|4581.5|4581|4575|4
1713946800000|2024-04-24 08:20:00|4587|4581|4581.5|4575.5|4587.5|4581.5|4581|4575|7
1713947100000|2024-04-24 08:25:00|4581|4575|4575|4569|4581.5|4575.5|4575|4569|19
1713947400000|2024-04-24 08:30:00|4574|4568|4571|4565|4575|4569|4571|4565|51
1713947700000|2024-04-24 08:35:00|4571.5|4565.5|4574.5|4568.5|4576|4570|4571|4565|3
1713948000000|2024-04-24 08:40:00|4574|4568|4571|4565|4577|4571|4571|4565|2
1713948300000|2024-04-24 08:45:00|4572|4566|4576.5|4570.5|4577|4571|4572|4566|5
1713948600000|2024-04-24 08:50:00|4575.5|4569.5|4574|4568|4576|4570|4574|4568|1
1713948900000|2024-04-24 08:55:00|4573|4567|4573.5|4567.5|4574.5|4568.5|4572|4566|5
1713949200000|2024-04-24 09:00:00|4574|4568|4573.5|4567.5|4574|4568|4572|4566|6
1713949500000|2024-04-24 09:05:00|4573.6|4567.6|4574.5|4568.5|4575|4569|4573|4567|18
1713949800000|2024-04-24 09:10:00|4574|4568|4578.5|4572.5|4578.5|4572.5|4574|4568|3
1713950100000|2024-04-24 09:15:00|4578|4572|4576|4570|4578|4572|4576|4570|0
1713950400000|2024-04-24 09:20:00|4576.5|4570.5|4576.5|4570.5|4579|4573|4576|4570|20
1713950700000|2024-04-24 09:25:00|4576|4570|4574.6|4568.6|4578.5|4572.5|4574.1|4568.1|9
1713951000000|2024-04-24 09:30:00|4575|4569|4577|4571|4577.5|4571.5|4574.1|4568.1|0
1713951300000|2024-04-24 09:35:00|4577.5|4571.5|4572.6|4566.6|4577.5|4571.5|4572.1|4566.1|12
1713951600000|2024-04-24 09:40:00|4573.6|4567.6|4570.6|4564.6|4573.6|4567.6|4570.1|4564.1|0
1713951900000|2024-04-24 09:45:00|4570.1|4564.1|4570.1|4564.1|4571.6|4565.6|4570.1|4564.1|30
1713952200000|2024-04-24 09:50:00|4571.1|4565.1|4561.1|4555.1|4572.1|4566.1|4559.6|4553.6|91
1713952500000|2024-04-24 09:55:00|4561|4555|4561.6|4555.6|4565.1|4559.1|4561|4555|59
1713952800000|2024-04-24 10:00:00|4563.1|4557.1|4564.5|4558.5|4565.1|4559.1|4559.6|4553.6|37
1713953100000|2024-04-24 10:05:00|4565|4559|4565.6|4559.6|4570.1|4564.1|4565|4559|3
1713953400000|2024-04-24 10:10:00|4566.6|4560.6|4562.6|4556.6|4566.6|4560.6|4561.6|4555.6|31
1713953700000|2024-04-24 10:15:00|4562.1|4556.1|4568.1|4562.1|4568.1|4562.1|4562.1|4556.1|3
1713954000000|2024-04-24 10:20:00|4567.6|4561.6|4572.6|4566.6|4573.1|4567.1|4567.6|4561.6|3
1713954300000|2024-04-24 10:25:00|4572.1|4566.1|4571.1|4565.1|4572.6|4566.6|4569.1|4563.1|1
1713954600000|2024-04-24 10:30:00|4570.6|4564.6|4570.1|4564.1|4571.6|4565.6|4569.1|4563.1|0
1713954900000|2024-04-24 10:35:00|4571.6|4565.6|4567.6|4561.6|4571.6|4565.6|4566.6|4560.6|1
1713955200000|2024-04-24 10:40:00|4566.6|4560.6|4567.6|4561.6|4569.1|4563.1|4566.6|4560.6|2
1713955500000|2024-04-24 10:45:00|4567.1|4561.1|4560.1|4554.1|4567.1|4561.1|4559.1|4553.1|121
1713955800000|2024-04-24 10:50:00|4559.6|4553.6|4564.6|4558.6|4566.1|4560.1|4559.6|4553.6|7
1713956100000|2024-04-24 10:55:00|4563.6|4557.6|4566.1|4560.1|4566.6|4560.6|4563.6|4557.6|3
1713956400000|2024-04-24 11:00:00|4566.6|4560.6|4567.6|4561.6|4567.6|4561.6|4566.1|4560.1|0
1713956700000|2024-04-24 11:05:00|4568.1|4562.1|4564.6|4558.6|4569.6|4563.6|4563.1|4557.1|42
1713957000000|2024-04-24 11:10:00|4563.1|4557.1|4564.6|4558.6|4564.6|4558.6|4563.1|4557.1|16
1713957300000|2024-04-24 11:15:00|4565.1|4559.1|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|1
1713957600000|2024-04-24 11:20:00|4565.6|4559.6|4561.1|4555.1|4565.6|4559.6|4561.1|4555.1|0
1713957900000|2024-04-24 11:25:00|4563.1|4557.1|4563.1|4557.1|4564.6|4558.6|4562.6|4556.6|3
1713958200000|2024-04-24 11:30:00|4562.6|4556.6|4561.1|4555.1|4563.1|4557.1|4561.1|4555.1|2
1713958500000|2024-04-24 11:35:00|4561.2|4555.2|4561.7|4555.7|4562.7|4556.7|4561.2|4555.2|31
1713958800000|2024-04-24 11:40:00|4562.1|4556.1|4565.6|4559.6|4565.7|4559.7|4561.2|4555.2|20
1713959100000|2024-04-24 11:45:00|4565.7|4559.7|4563.1|4557.1|4566.7|4560.7|4563.1|4557.1|28
1713959400000|2024-04-24 11:50:00|4562.6|4556.6|4560.7|4554.7|4562.6|4556.6|4560.1|4554.1|23
1713959700000|2024-04-24 11:55:00|4561.1|4555.1|4560.7|4554.7|4561.7|4555.7|4559.7|4553.7|285
1713960000000|2024-04-24 12:00:00|4560.6|4554.6|4561.1|4555.1|4561.7|4555.7|4559.7|4553.7|23
1713960300000|2024-04-24 12:05:00|4559.7|4553.7|4564.7|4558.7|4566.2|4560.2|4559.7|4553.7|35
1713960600000|2024-04-24 12:10:00|4565.2|4559.2|4562.7|4556.7|4565.7|4559.7|4562.1|4556.1|43
1713960900000|2024-04-24 12:15:00|4564.2|4558.2|4563.2|4557.2|4564.7|4558.7|4562.1|4556.1|5
1713961200000|2024-04-24 12:20:00|4563.7|4557.7|4570.7|4564.7|4572.7|4566.7|4563.2|4557.2|12
1713961500000|2024-04-24 12:25:00|4569.1|4563.1|4567.6|4561.6|4571.1|4565.1|4566.6|4560.6|68
1713961800000|2024-04-24 12:30:00|4566.6|4560.6|4555.6|4549.6|4566.6|4560.6|4553.6|4547.6|194
1713962100000|2024-04-24 12:35:00|4556.1|4550.1|4551.1|4545.1|4556.1|4550.1|4551.1|4545.1|20
1713962400000|2024-04-24 12:40:00|4551.6|4545.6|4554.1|4548.1|4558.1|4552.1|4549.1|4543.1|59
1713965400000|2024-04-24 13:30:00|4541.7|4535.7|4550.7|4544.7|4561.7|4555.7|4541.2|4535.2|604
1713965700000|2024-04-24 13:35:00|4549.2|4543.2|4572.2|4566.2|4579.2|4573.2|4547.2|4541.2|378
1713966000000|2024-04-24 13:40:00|4572.3|4566.3|4583.3|4577.3|4584.2|4578.2|4563.2|4557.2|1255
1713966300000|2024-04-24 13:45:00|4585.3|4579.3|4562.7|4556.7|4591.3|4585.3|4562.2|4556.2|835
1713966600000|2024-04-24 13:50:00|4565.7|4559.7|4557.2|4551.2|4570.7|4564.7|4557.2|4551.2|375
1713966900000|2024-04-24 13:55:00|4557.7|4551.7|4568.7|4562.7|4571.2|4565.2|4556.2|4550.2|126
1713967200000|2024-04-24 14:00:00|4569.2|4563.2|4578.2|4572.2|4582.2|4576.2|4566.7|4560.7|175
1713967500000|2024-04-24 14:05:00|4577.7|4571.7|4585.2|4579.2|4585.7|4579.7|4572.7|4566.7|223
1713967800000|2024-04-24 14:10:00|4586.2|4580.2|4569.2|4563.2|4586.7|4580.7|4569.2|4563.2|69
1713968100000|2024-04-24 14:15:00|4569.7|4563.7|4560.7|4554.7|4571.7|4565.7|4558.7|4552.7|172
1713968400000|2024-04-24 14:20:00|4561.2|4555.2|4564.2|4558.2|4571.2|4565.2|4558.3|4552.3|585
1713968700000|2024-04-24 14:25:00|4564.7|4558.7|4570.2|4564.2|4573.2|4567.2|4561.7|4555.7|358
1713969000000|2024-04-24 14:30:00|4569.2|4563.2|4560.7|4554.7|4572.7|4566.7|4551.2|4545.2|797
1713969300000|2024-04-24 14:35:00|4560.2|4554.2|4563.7|4557.7|4564.7|4558.7|4556.2|4550.2|163
1713969600000|2024-04-24 14:40:00|4564.2|4558.2|4541.2|4535.2|4565.7|4559.7|4536.2|4530.2|372
1713969900000|2024-04-24 14:45:00|4540.7|4534.7|4550.7|4544.7|4553.2|4547.2|4537.7|4531.7|307
1713970200000|2024-04-24 14:50:00|4550.2|4544.2|4550.7|4544.7|4558.7|4552.7|4550.2|4544.2|373
1713970500000|2024-04-24 14:55:00|4551.2|4545.2|4554.7|4548.7|4557.2|4551.2|4550.2|4544.2|108
1713970800000|2024-04-24 15:00:00|4554.2|4548.2|4549.7|4543.7|4555.2|4549.2|4548.2|4542.2|132
1713971100000|2024-04-24 15:05:00|4549.8|4543.8|4553.2|4547.2|4553.2|4547.2|4545.8|4539.8|172
1713971400000|2024-04-24 15:10:00|4552.3|4546.3|4566.7|4560.7|4568.8|4562.8|4552.3|4546.3|383
1713971700000|2024-04-24 15:15:00|4567.2|4561.2|4567.2|4561.2|4576.2|4570.2|4563.2|4557.2|170
1713972000000|2024-04-24 15:20:00|4566.3|4560.3|4558.2|4552.2|4567.2|4561.2|4556.2|4550.2|186
1713972300000|2024-04-24 15:25:00|4557.3|4551.3|4551.2|4545.2|4558.2|4552.2|4550.2|4544.2|153
1713972600000|2024-04-24 15:30:00|4550.8|4544.8|4536.2|4530.2|4553.2|4547.2|4536.2|4530.2|1796
1713972900000|2024-04-24 15:35:00|4531.2|4525.2|4525.7|4519.7|4534.2|4528.2|4523.2|4517.2|421
1713973200000|2024-04-24 15:40:00|4525.2|4519.2|4523.2|4517.2|4532.8|4526.8|4523.2|4517.2|120
1713973500000|2024-04-24 15:45:00|4522.7|4516.7|4532.2|4526.2|4532.7|4526.7|4521.7|4515.7|372
1713973800000|2024-04-24 15:50:00|4531.2|4525.2|4528.8|4522.8|4532.3|4526.3|4528.2|4522.2|779
1713974100000|2024-04-24 15:55:00|4528.3|4522.3|4518.2|4512.2|4529.3|4523.3|4518.2|4512.2|576
1713974400000|2024-04-24 16:00:00|4516.7|4510.7|4531.2|4525.2|4534.2|4528.2|4516.2|4510.2|82
1713974700000|2024-04-24 16:05:00|4531.7|4525.7|4533.3|4527.3|4536.2|4530.2|4529.2|4523.2|28
1713975000000|2024-04-24 16:10:00|4533.8|4527.8|4523.8|4517.8|4536.8|4530.8|4523.7|4517.7|240
1713975300000|2024-04-24 16:15:00|4523.3|4517.3|4518.3|4512.3|4523.3|4517.3|4512.2|4506.2|394
1713975600000|2024-04-24 16:20:00|4517.2|4511.2|4530.3|4524.3|4533.2|4527.2|4517.2|4511.2|384
1713975900000|2024-04-24 16:25:00|4530.8|4524.8|4527.8|4521.8|4533.2|4527.2|4525.8|4519.8|65
1713976200000|2024-04-24 16:30:00|4527.3|4521.3|4523.3|4517.3|4527.3|4521.3|4519.3|4513.3|171
1713976500000|2024-04-24 16:35:00|4522.8|4516.8|4527.3|4521.3|4530.8|4524.8|4522.8|4516.8|68
1713976800000|2024-04-24 16:40:00|4527.8|4521.8|4528.7|4522.7|4531.3|4525.3|4525.3|4519.3|847
1713977100000|2024-04-24 16:45:00|4528.3|4522.3|4533.3|4527.3|4535.2|4529.2|4528.3|4522.3|145
1713977400000|2024-04-24 16:50:00|4534.3|4528.3|4530.3|4524.3|4534.8|4528.8|4530.3|4524.3|59
1713977700000|2024-04-24 16:55:00|4529.3|4523.3|4531.8|4525.8|4533.3|4527.3|4527.3|4521.3|167
1713978000000|2024-04-24 17:00:00|4531.3|4525.3|4533.8|4527.8|4535.8|4529.8|4530.8|4524.8|55
1713978300000|2024-04-24 17:05:00|4534.3|4528.3|4525.8|4519.8|4538.3|4532.3|4524.4|4518.4|388
1713978600000|2024-04-24 17:10:00|4526.3|4520.3|4528.8|4522.8|4532.2|4526.2|4524.3|4518.3|562
1713978900000|2024-04-24 17:15:00|4529.3|4523.3|4527.3|4521.3|4530.3|4524.3|4524.3|4518.3|99
1713979200000|2024-04-24 17:20:00|4527.8|4521.8|4534.3|4528.3|4534.3|4528.3|4527.3|4521.3|110
1713979500000|2024-04-24 17:25:00|4534.8|4528.8|4537.3|4531.3|4539.3|4533.3|4534.3|4528.3|75
1713979800000|2024-04-24 17:30:00|4537.8|4531.8|4533.3|4527.3|4538.3|4532.3|4532.3|4526.3|142
1713980100000|2024-04-24 17:35:00|4533.8|4527.8|4534.3|4528.3|4535.8|4529.8|4531.8|4525.8|119
1713980400000|2024-04-24 17:40:00|4535.3|4529.3|4536.8|4530.8|4536.8|4530.8|4530.3|4524.3|248
1713980700000|2024-04-24 17:45:00|4536.3|4530.3|4524.8|4518.8|4536.3|4530.3|4524.8|4518.8|803
1713981000000|2024-04-24 17:50:00|4525.3|4519.3|4528.3|4522.3|4528.3|4522.3|4524.3|4518.3|237
1713981300000|2024-04-24 17:55:00|4528.8|4522.8|4527.3|4521.3|4529.3|4523.3|4522.3|4516.3|446
1713981600000|2024-04-24 18:00:00|4528.3|4522.3|4533.4|4527.4|4535.4|4529.4|4525.8|4519.8|811
1713981900000|2024-04-24 18:05:00|4533.3|4527.3|4535.8|4529.8|4539.4|4533.4|4531.8|4525.8|476
1713982200000|2024-04-24 18:10:00|4535.9|4529.9|4527.3|4521.3|4536.3|4530.3|4526.3|4520.3|979
1713982500000|2024-04-24 18:15:00|4526.3|4520.3|4526.8|4520.8|4530.3|4524.3|4522.3|4516.3|481
1714003200000|2024-04-25 00:00:00|4518.5|4512.5|4529|4523|4532|4526|4512.5|4506.5|105
1714003500000|2024-04-25 00:05:00|4528.5|4522.5|4524.1|4518.1|4528.5|4522.5|4524|4518|0
1714003800000|2024-04-25 00:10:00|4523.1|4517.1|4524|4518|4524.5|4518.5|4522.6|4516.6|19
1714004100000|2024-04-25 00:15:00|4524.5|4518.5|4525.6|4519.6|4525.6|4519.6|4524|4518|4
1714004400000|2024-04-25 00:20:00|4527|4521|4527.5|4521.5|4527.5|4521.5|4526.5|4520.5|5
1714004700000|2024-04-25 00:25:00|4528|4522|4526.6|4520.6|4528|4522|4525.1|4519.1|27
1714005000000|2024-04-25 00:30:00|4526.5|4520.5|4521.6|4515.6|4526.5|4520.5|4521.6|4515.6|3
1714005300000|2024-04-25 00:35:00|4521.1|4515.1|4521.6|4515.6|4522.6|4516.6|4519.1|4513.1|15
1714005600000|2024-04-25 00:40:00|4522.1|4516.1|4521.1|4515.1|4522.6|4516.6|4520.1|4514.1|6
1714005900000|2024-04-25 00:45:00|4521.6|4515.6|4523.1|4517.1|4523.1|4517.1|4520.1|4514.1|9
1714006200000|2024-04-25 00:50:00|4522.1|4516.1|4522.1|4516.1|4522.6|4516.6|4519.6|4513.6|41
1714006500000|2024-04-25 00:55:00|4521.1|4515.1|4520.1|4514.1|4523.1|4517.1|4519.1|4513.1|22
1714006800000|2024-04-25 01:00:00|4519.1|4513.1|4518.6|4512.6|4522.1|4516.1|4518.6|4512.6|28
1714007100000|2024-04-25 01:05:00|4517.6|4511.6|4519.1|4513.1|4520.1|4514.1|4517.6|4511.6|3
1714007400000|2024-04-25 01:10:00|4519.6|4513.6|4520.1|4514.1|4522.6|4516.6|4517.6|4511.6|0
1714007700000|2024-04-25 01:15:00|4520.6|4514.6|4520.6|4514.6|4522.1|4516.1|4520.1|4514.1|3
1714008000000|2024-04-25 01:20:00|4520.1|4514.1|4517.1|4511.1|4520.1|4514.1|4517.1|4511.1|2
1714008300000|2024-04-25 01:25:00|4517.6|4511.6|4517.1|4511.1|4517.6|4511.6|4514.6|4508.6|0
1714008600000|2024-04-25 01:30:00|4516.1|4510.1|4516.1|4510.1|4518.1|4512.1|4515.1|4509.1|24
1714008900000|2024-04-25 01:35:00|4515.6|4509.6|4513.1|4507.1|4517.1|4511.1|4513.1|4507.1|3
1714009200000|2024-04-25 01:40:00|4513.6|4507.6|4514.1|4508.1|4516.6|4510.6|4513.1|4507.1|4
1714009500000|2024-04-25 01:45:00|4514.6|4508.6|4513.6|4507.6|4515.1|4509.1|4513.1|4507.1|1
1714009800000|2024-04-25 01:50:00|4513.1|4507.1|4514.1|4508.1|4515.1|4509.1|4512.6|4506.6|5
1714010100000|2024-04-25 01:55:00|4514.6|4508.6|4515.1|4509.1|4515.6|4509.6|4514.1|4508.1|2
1714010400000|2024-04-25 02:00:00|4514.6|4508.6|4518.1|4512.1|4518.6|4512.6|4514.1|4508.1|0
1714010700000|2024-04-25 02:05:00|4517.6|4511.6|4520.1|4514.1|4520.1|4514.1|4517.6|4511.6|0
1714011000000|2024-04-25 02:10:00|4519.6|4513.6|4518.1|4512.1|4520.1|4514.1|4517.1|4511.1|0
1714011300000|2024-04-25 02:15:00|4519.1|4513.1|4518.1|4512.1|4519.6|4513.6|4518.1|4512.1|0
1714011600000|2024-04-25 02:20:00|4517.6|4511.6|4517.1|4511.1|4518.1|4512.1|4517.1|4511.1|0
1714011900000|2024-04-25 02:25:00|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4515.6|4509.6|0
1714012200000|2024-04-25 02:30:00|4515.6|4509.6|4513.2|4507.2|4517.6|4511.6|4513.1|4507.1|0
1714012500000|2024-04-25 02:35:00|4513.1|4507.1|4515.1|4509.1|4515.1|4509.1|4512.7|4506.7|10
1714012800000|2024-04-25 02:40:00|4514.7|4508.7|4514.2|4508.2|4516.6|4510.6|4514.2|4508.2|0
1714013100000|2024-04-25 02:45:00|4514.1|4508.1|4514.1|4508.1|4514.6|4508.6|4512.7|4506.7|7
1714013400000|2024-04-25 02:50:00|4513.6|4507.6|4512.7|4506.7|4515.6|4509.6|4512.7|4506.7|45
1714013700000|2024-04-25 02:55:00|4513.2|4507.2|4513.2|4507.2|4514.2|4508.2|4511.7|4505.7|65
1714014000000|2024-04-25 03:00:00|4514.2|4508.2|4515.2|4509.2|4517.7|4511.7|4512.7|4506.7|43
1714014300000|2024-04-25 03:05:00|4514.7|4508.7|4515.2|4509.2|4516.2|4510.2|4514.1|4508.1|0
1714014600000|2024-04-25 03:10:00|4515.1|4509.1|4513.2|4507.2|4515.1|4509.1|4512.7|4506.7|41
1714014900000|2024-04-25 03:15:00|4513.7|4507.7|4511.2|4505.2|4513.7|4507.7|4510.7|4504.7|50
1714015200000|2024-04-25 03:20:00|4511.7|4505.7|4507.2|4501.2|4513.2|4507.2|4506.7|4500.7|7
1714015500000|2024-04-25 03:25:00|4507.7|4501.7|4510.2|4504.2|4510.2|4504.2|4506.7|4500.7|1
1714015800000|2024-04-25 03:30:00|4509.7|4503.7|4507.7|4501.7|4509.7|4503.7|4507.2|4501.2|4
1714016100000|2024-04-25 03:35:00|4507.2|4501.2|4508.2|4502.2|4508.7|4502.7|4507.2|4501.2|0
1714016400000|2024-04-25 03:40:00|4507.7|4501.7|4511.2|4505.2|4511.2|4505.2|4506.7|4500.7|8
1714016700000|2024-04-25 03:45:00|4511.7|4505.7|4513.2|4507.2|4513.7|4507.7|4511.7|4505.7|0
1714017000000|2024-04-25 03:50:00|4512.2|4506.2|4512.2|4506.2|4513.2|4507.2|4512.2|4506.2|6
1714017300000|2024-04-25 03:55:00|4513.2|4507.2|4510.7|4504.7|4513.2|4507.2|4510.7|4504.7|0
1714017600000|2024-04-25 04:00:00|4510.2|4504.2|4510.7|4504.7|4510.7|4504.7|4510.2|4504.2|0
1714017900000|2024-04-25 04:05:00|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|0
1714018200000|2024-04-25 04:10:00|4509.7|4503.7|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|0
1714018500000|2024-04-25 04:15:00|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|0
1714018800000|2024-04-25 04:20:00|4510.7|4504.7|4510.2|4504.2|4510.7|4504.7|4510.2|4504.2|0
1714019100000|2024-04-25 04:25:00|4509.7|4503.7|4510.2|4504.2|4510.7|4504.7|4509.7|4503.7|0
1714019400000|2024-04-25 04:30:00|4509.7|4503.7|4510.2|4504.2|4510.7|4504.7|4509.7|4503.7|5
1714019700000|2024-04-25 04:35:00|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1714020000000|2024-04-25 04:40:00|4509.2|4503.2|4510.2|4504.2|4510.7|4504.7|4509.2|4503.2|4
1714020300000|2024-04-25 04:45:00|4510.7|4504.7|4510.2|4504.2|4510.7|4504.7|4509.7|4503.7|5
1714020600000|2024-04-25 04:50:00|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|0
1714020900000|2024-04-25 04:55:00|4510.3|4504.3|4510.7|4504.7|4510.8|4504.8|4510.3|4504.3|1
1714021200000|2024-04-25 05:00:00|4509.7|4503.7|4509.3|4503.3|4509.7|4503.7|4508.8|4502.8|0
1714021500000|2024-04-25 05:05:00|4509.7|4503.7|4509.2|4503.2|4509.7|4503.7|4508.7|4502.7|0
1714021800000|2024-04-25 05:10:00|4508.7|4502.7|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|0
1714022100000|2024-04-25 05:15:00|4509.3|4503.3|4509.3|4503.3|4509.8|4503.8|4508.8|4502.8|1
1714022400000|2024-04-25 05:20:00|4508.8|4502.8|4509.8|4503.8|4509.8|4503.8|4508.8|4502.8|0
1714022700000|2024-04-25 05:25:00|4509.3|4503.3|4508.8|4502.8|4509.8|4503.8|4508.8|4502.8|0
1714023000000|2024-04-25 05:30:00|4507.8|4501.8|4507.3|4501.3|4508.3|4502.3|4506.3|4500.3|59
1714023300000|2024-04-25 05:35:00|4506.8|4500.8|4507.3|4501.3|4507.8|4501.8|4506.8|4500.8|2
1714023600000|2024-04-25 05:40:00|4506.8|4500.8|4506.3|4500.3|4506.8|4500.8|4505.8|4499.8|4
1714023900000|2024-04-25 05:45:00|4506.8|4500.8|4510.8|4504.8|4510.8|4504.8|4506.8|4500.8|7
1714024200000|2024-04-25 05:50:00|4510.3|4504.3|4510.8|4504.8|4510.8|4504.8|4509.8|4503.8|0
1714024500000|2024-04-25 05:55:00|4510.3|4504.3|4509.8|4503.8|4510.8|4504.8|4509.3|4503.3|3
1714024800000|2024-04-25 06:00:00|4510.8|4504.8|4510.3|4504.3|4510.8|4504.8|4508.8|4502.8|0
1714025100000|2024-04-25 06:05:00|4509.8|4503.8|4511.8|4505.8|4514.8|4508.8|4509.8|4503.8|24
1714025400000|2024-04-25 06:10:00|4512.3|4506.3|4509.8|4503.8|4512.3|4506.3|4509.8|4503.8|0
1714025700000|2024-04-25 06:15:00|4509.3|4503.3|4510.8|4504.8|4511.3|4505.3|4508.8|4502.8|2
1714026000000|2024-04-25 06:20:00|4512.3|4506.3|4513.3|4507.3|4513.3|4507.3|4511.3|4505.3|0
1714026300000|2024-04-25 06:25:00|4512.8|4506.8|4510.8|4504.8|4513.3|4507.3|4510.8|4504.8|0
1714026600000|2024-04-25 06:30:00|4509.8|4503.8|4512.3|4506.3|4513.3|4507.3|4509.8|4503.8|25
1714026900000|2024-04-25 06:35:00|4511.3|4505.3|4512.3|4506.3|4513.3|4507.3|4509.3|4503.3|0
1714027200000|2024-04-25 06:40:00|4511.3|4505.3|4508.8|4502.8|4512.3|4506.3|4508.8|4502.8|0
1714027500000|2024-04-25 06:45:00|4509.3|4503.3|4510.8|4504.8|4512.8|4506.8|4509.3|4503.3|0
1714027800000|2024-04-25 06:50:00|4510.9|4504.9|4513.3|4507.3|4513.4|4507.4|4510.8|4504.8|39
1714028100000|2024-04-25 06:55:00|4512.8|4506.8|4517.9|4511.9|4517.9|4511.9|4512.8|4506.8|5
1714028400000|2024-04-25 07:00:00|4517.4|4511.4|4516.9|4510.9|4517.9|4511.9|4516.9|4510.9|7
1714028700000|2024-04-25 07:05:00|4517.3|4511.3|4517.3|4511.3|4517.9|4511.9|4515.9|4509.9|0
1714029000000|2024-04-25 07:10:00|4516.9|4510.9|4513.4|4507.4|4517.4|4511.4|4510.4|4504.4|7
1714029300000|2024-04-25 07:15:00|4513.3|4507.3|4515.9|4509.9|4517.4|4511.4|4512.9|4506.9|4
1714029600000|2024-04-25 07:20:00|4516.4|4510.4|4516.9|4510.9|4517.4|4511.4|4515.9|4509.9|0
1714029900000|2024-04-25 07:25:00|4516.4|4510.4|4515.9|4509.9|4517.4|4511.4|4513.9|4507.9|3
1714030200000|2024-04-25 07:30:00|4516.4|4510.4|4516.4|4510.4|4517.4|4511.4|4515.4|4509.4|0
1714030500000|2024-04-25 07:35:00|4515.9|4509.9|4515.9|4509.9|4516.4|4510.4|4515.4|4509.4|0
1714030800000|2024-04-25 07:40:00|4516.4|4510.4|4516.4|4510.4|4517.9|4511.9|4515.9|4509.9|0
1714031100000|2024-04-25 07:45:00|4516.9|4510.9|4517.9|4511.9|4518.9|4512.9|4516.4|4510.4|0
1714031400000|2024-04-25 07:50:00|4518.4|4512.4|4519.4|4513.4|4519.4|4513.4|4516.9|4510.9|0
1714031700000|2024-04-25 07:55:00|4518.9|4512.9|4519.9|4513.9|4519.9|4513.9|4518.9|4512.9|3
1714032000000|2024-04-25 08:00:00|4519.4|4513.4|4526.9|4520.9|4526.9|4520.9|4518.9|4512.9|27
1714032300000|2024-04-25 08:05:00|4526.4|4520.4|4528.9|4522.9|4528.9|4522.9|4525.4|4519.4|7
1714032600000|2024-04-25 08:10:00|4528.4|4522.4|4526.4|4520.4|4532.9|4526.9|4526.4|4520.4|5
1714032900000|2024-04-25 08:15:00|4525.9|4519.9|4528.4|4522.4|4528.4|4522.4|4523.4|4517.4|508
1714033200000|2024-04-25 08:20:00|4527.9|4521.9|4530.4|4524.4|4530.9|4524.9|4527.9|4521.9|5
1714033500000|2024-04-25 08:25:00|4529.9|4523.9|4523.4|4517.4|4530.9|4524.9|4520.9|4514.9|3
1714033800000|2024-04-25 08:30:00|4523.9|4517.9|4532.9|4526.9|4533.4|4527.4|4522.4|4516.4|9
1714034100000|2024-04-25 08:35:00|4533.4|4527.4|4535.4|4529.4|4535.9|4529.9|4533.4|4527.4|285
1714034400000|2024-04-25 08:40:00|4534.9|4528.9|4536.4|4530.4|4538.4|4532.4|4534.9|4528.9|5
1714034700000|2024-04-25 08:45:00|4535.4|4529.4|4535.9|4529.9|4537.9|4531.9|4534.9|4528.9|0
1714035000000|2024-04-25 08:50:00|4536.9|4530.9|4542.4|4536.4|4542.4|4536.4|4535.9|4529.9|11
1714035300000|2024-04-25 08:55:00|4541.4|4535.4|4545.4|4539.4|4548.4|4542.4|4541.4|4535.4|15
1714035600000|2024-04-25 09:00:00|4543.9|4537.9|4542.4|4536.4|4548.4|4542.4|4541.9|4535.9|6
1714035900000|2024-04-25 09:05:00|4541.9|4535.9|4544.4|4538.4|4546.9|4540.9|4539.9|4533.9|23
1714036200000|2024-04-25 09:10:00|4545.4|4539.4|4542.4|4536.4|4545.9|4539.9|4542.4|4536.4|3
1714036500000|2024-04-25 09:15:00|4541.4|4535.4|4535.4|4529.4|4542.4|4536.4|4535.4|4529.4|17
1714036800000|2024-04-25 09:20:00|4536.4|4530.4|4535.9|4529.9|4537.4|4531.4|4534.9|4528.9|1
1714037100000|2024-04-25 09:25:00|4534.4|4528.4|4532.4|4526.4|4535.4|4529.4|4527.9|4521.9|11
1714037400000|2024-04-25 09:30:00|4531.9|4525.9|4523.9|4517.9|4532.4|4526.4|4523.9|4517.9|318
1714037700000|2024-04-25 09:35:00|4522.9|4516.9|4524.4|4518.4|4524.9|4518.9|4522.4|4516.4|1
1714038000000|2024-04-25 09:40:00|4523.9|4517.9|4525.4|4519.4|4525.9|4519.9|4523.4|4517.4|3
1714038300000|2024-04-25 09:45:00|4525.9|4519.9|4526.9|4520.9|4527.9|4521.9|4525.4|4519.4|1
1714038600000|2024-04-25 09:50:00|4526.4|4520.4|4528.9|4522.9|4528.9|4522.9|4525.9|4519.9|6
1714038900000|2024-04-25 09:55:00|4527.9|4521.9|4534.9|4528.9|4534.9|4528.9|4527.4|4521.4|25
1714039200000|2024-04-25 10:00:00|4534.5|4528.5|4534|4528|4535.4|4529.4|4534|4528|0
1714039500000|2024-04-25 10:05:00|4532.9|4526.9|4528.5|4522.5|4533.5|4527.5|4528.5|4522.5|11
1714039800000|2024-04-25 10:10:00|4529.5|4523.5|4526.5|4520.5|4529.5|4523.5|4526.5|4520.5|0
1714040100000|2024-04-25 10:15:00|4527|4521|4526.5|4520.5|4528.5|4522.5|4526|4520|244
1714040400000|2024-04-25 10:20:00|4525|4519|4523|4517|4525.5|4519.5|4522|4516|45
1714040700000|2024-04-25 10:25:00|4523.5|4517.5|4528|4522|4528|4522|4522.5|4516.5|26
1714041000000|2024-04-25 10:30:00|4528.5|4522.5|4523.5|4517.5|4528.5|4522.5|4522.5|4516.5|7
1714041300000|2024-04-25 10:35:00|4523|4517|4524|4518|4524|4518|4522|4516|1
1714041600000|2024-04-25 10:40:00|4524.5|4518.5|4523|4517|4525|4519|4523|4517|0
1714041900000|2024-04-25 10:45:00|4522|4516|4525|4519|4525|4519|4521.5|4515.5|2
1714042200000|2024-04-25 10:50:00|4525.5|4519.5|4526.5|4520.5|4526.5|4520.5|4524|4518|4
1714042500000|2024-04-25 10:55:00|4525.5|4519.5|4524|4518|4526|4520|4524|4518|2
1714042800000|2024-04-25 11:00:00|4523.5|4517.5|4525|4519|4526|4520|4521|4515|1
1714043100000|2024-04-25 11:05:00|4524.5|4518.5|4527|4521|4527|4521|4523.5|4517.5|2
1714043400000|2024-04-25 11:10:00|4527.5|4521.5|4528.5|4522.5|4529.5|4523.5|4527.5|4521.5|0
1714043700000|2024-04-25 11:15:00|4529.5|4523.5|4529.5|4523.5|4531.5|4525.5|4529|4523|0
1714044000000|2024-04-25 11:20:00|4530|4524|4527.5|4521.5|4530.5|4524.5|4527.5|4521.5|1
1714044300000|2024-04-25 11:25:00|4527|4521|4527.5|4521.5|4528|4522|4526.5|4520.5|1
1714044600000|2024-04-25 11:30:00|4527|4521|4530|4524|4530|4524|4527|4521|6
1714044900000|2024-04-25 11:35:00|4529.5|4523.5|4531.5|4525.5|4535|4529|4529|4523|22
1714045200000|2024-04-25 11:40:00|4532|4526|4535|4529|4535.5|4529.5|4532|4526|84
1714045500000|2024-04-25 11:45:00|4533.5|4527.5|4528.5|4522.5|4533.5|4527.5|4528.5|4522.5|9
1714045800000|2024-04-25 11:50:00|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4528|4522|0
1714046100000|2024-04-25 11:55:00|4528.5|4522.5|4530|4524|4530|4524|4528.5|4522.5|0
1714046400000|2024-04-25 12:00:00|4529.5|4523.5|4536|4530|4536.5|4530.5|4529.5|4523.5|6
1714046700000|2024-04-25 12:05:00|4537|4531|4534|4528|4537.5|4531.5|4534|4528|7
1714047000000|2024-04-25 12:10:00|4534.5|4528.5|4534.5|4528.5|4536|4530|4534.5|4528.5|3
1714047300000|2024-04-25 12:15:00|4533.5|4527.5|4536.5|4530.5|4537|4531|4532.5|4526.5|8
1714047600000|2024-04-25 12:20:00|4537|4531|4539.5|4533.5|4539.6|4533.6|4536.5|4530.5|12
1714047900000|2024-04-25 12:25:00|4538|4532|4545.1|4539.1|4545.1|4539.1|4537.1|4531.1|71
1714048200000|2024-04-25 12:30:00|4545|4539|4543.6|4537.6|4548|4542|4542.1|4536.1|119
1714048500000|2024-04-25 12:35:00|4543.5|4537.5|4529.1|4523.1|4545.1|4539.1|4529.1|4523.1|104
1714048800000|2024-04-25 12:40:00|4528.6|4522.6|4526.6|4520.6|4529.1|4523.1|4522.1|4516.1|47
1714051800000|2024-04-25 13:30:00|4519.6|4513.6|4511.1|4505.1|4540.6|4534.6|4509.1|4503.1|964
1714052100000|2024-04-25 13:35:00|4511.6|4505.6|4526.1|4520.1|4530.1|4524.1|4501.1|4495.1|279
1714052400000|2024-04-25 13:40:00|4526.6|4520.6|4532.1|4526.1|4533.1|4527.1|4517.1|4511.1|110
1714052700000|2024-04-25 13:45:00|4533.1|4527.1|4532.6|4526.6|4544.1|4538.1|4530.1|4524.1|229
1714053000000|2024-04-25 13:50:00|4533.1|4527.1|4528.1|4522.1|4538.1|4532.1|4527.1|4521.1|210
1714053300000|2024-04-25 13:55:00|4529.1|4523.1|4539.6|4533.6|4541.6|4535.6|4527.1|4521.1|667
1714053600000|2024-04-25 14:00:00|4539.1|4533.1|4516.1|4510.1|4541.6|4535.6|4513.6|4507.6|118
1714053900000|2024-04-25 14:05:00|4516.6|4510.6|4518.1|4512.1|4522.6|4516.6|4513.6|4507.6|403
1714054200000|2024-04-25 14:10:00|4518.6|4512.6|4508.1|4502.1|4521.1|4515.1|4507.6|4501.6|153
1714054500000|2024-04-25 14:15:00|4507.1|4501.1|4498.6|4492.6|4511.1|4505.1|4495.1|4489.1|180
1714054800000|2024-04-25 14:20:00|4499.1|4493.1|4497.6|4491.6|4499.1|4493.1|4488.1|4482.1|153
1714055100000|2024-04-25 14:25:00|4497.1|4491.1|4501.6|4495.6|4511.1|4505.1|4495.6|4489.6|146
1714055400000|2024-04-25 14:30:00|4502.1|4496.1|4492.1|4486.1|4503.1|4497.1|4492.1|4486.1|1449
1714055700000|2024-04-25 14:35:00|4492.6|4486.6|4496.1|4490.1|4503.1|4497.1|4491.1|4485.1|126
1714056000000|2024-04-25 14:40:00|4496.2|4490.2|4492.1|4486.1|4497.1|4491.1|4484.1|4478.1|986
1714056300000|2024-04-25 14:45:00|4490.6|4484.6|4493.6|4487.6|4501.1|4495.1|4489.6|4483.6|1200
1714056600000|2024-04-25 14:50:00|4494.1|4488.1|4500.1|4494.1|4500.1|4494.1|4490.1|4484.1|320
1714056900000|2024-04-25 14:55:00|4500.6|4494.6|4499.1|4493.1|4503.1|4497.1|4498.1|4492.1|132
1714057200000|2024-04-25 15:00:00|4499.6|4493.6|4491.6|4485.6|4500.1|4494.1|4491.2|4485.2|83
1714057500000|2024-04-25 15:05:00|4491.7|4485.7|4477.1|4471.1|4493.1|4487.1|4473.1|4467.1|223
1714057800000|2024-04-25 15:10:00|4478.1|4472.1|4476.7|4470.7|4479.6|4473.6|4465.1|4459.1|381
1714058100000|2024-04-25 15:15:00|4476.2|4470.2|4478.6|4472.6|4481.1|4475.1|4473.6|4467.6|82
1714058400000|2024-04-25 15:20:00|4478.7|4472.7|4475.7|4469.7|4481.2|4475.2|4475.7|4469.7|154
1714058700000|2024-04-25 15:25:00|4475.6|4469.6|4484.2|4478.2|4488.2|4482.2|4475.2|4469.2|78
1714059000000|2024-04-25 15:30:00|4485.1|4479.1|4476.2|4470.2|4486.2|4480.2|4474.2|4468.2|711
1714059300000|2024-04-25 15:35:00|4475.2|4469.2|4478.7|4472.7|4484.2|4478.2|4474.7|4468.7|92
1714059600000|2024-04-25 15:40:00|4478.2|4472.2|4482.2|4476.2|4482.2|4476.2|4474.2|4468.2|105
1714059900000|2024-04-25 15:45:00|4482.7|4476.7|4480.2|4474.2|4485.2|4479.2|4478.2|4472.2|54
1714060200000|2024-04-25 15:50:00|4479.7|4473.7|4486.2|4480.2|4486.2|4480.2|4478.2|4472.2|40
1714060500000|2024-04-25 15:55:00|4485.7|4479.7|4490.2|4484.2|4490.2|4484.2|4483.2|4477.2|563
1714060800000|2024-04-25 16:00:00|4489.2|4483.2|4487.2|4481.2|4490.2|4484.2|4482.2|4476.2|162
1714061100000|2024-04-25 16:05:00|4487.7|4481.7|4494.2|4488.2|4498.2|4492.2|4485.7|4479.7|1101
1714061400000|2024-04-25 16:10:00|4494.7|4488.7|4492.7|4486.7|4495.2|4489.2|4491.7|4485.7|158
1714061700000|2024-04-25 16:15:00|4493.2|4487.2|4488.2|4482.2|4496.7|4490.7|4488.2|4482.2|637
1714062000000|2024-04-25 16:20:00|4487.2|4481.2|4494.2|4488.2|4501.2|4495.2|4487.2|4481.2|558
1714062300000|2024-04-25 16:25:00|4495.2|4489.2|4497.2|4491.2|4497.7|4491.7|4494.2|4488.2|38
1714062600000|2024-04-25 16:30:00|4496.7|4490.7|4499.2|4493.2|4499.7|4493.7|4496.2|4490.2|40
1714062900000|2024-04-25 16:35:00|4498.7|4492.7|4497.7|4491.7|4500.2|4494.2|4494.2|4488.2|35
1714063200000|2024-04-25 16:40:00|4497.2|4491.2|4505.2|4499.2|4505.2|4499.2|4495.7|4489.7|27
1714063500000|2024-04-25 16:45:00|4504.7|4498.7|4506.2|4500.2|4513.2|4507.2|4504.7|4498.7|178
1714063800000|2024-04-25 16:50:00|4506.7|4500.7|4507.7|4501.7|4510.7|4504.7|4502.2|4496.2|379
1714064100000|2024-04-25 16:55:00|4508.2|4502.2|4505.2|4499.2|4510.7|4504.7|4505.2|4499.2|124
1714064400000|2024-04-25 17:00:00|4505.7|4499.7|4514.2|4508.2|4515.2|4509.2|4505.2|4499.2|512
1714064700000|2024-04-25 17:05:00|4515.2|4509.2|4524.2|4518.2|4524.2|4518.2|4515.2|4509.2|506
1714065000000|2024-04-25 17:10:00|4524.7|4518.7|4523.2|4517.2|4527.2|4521.2|4517.2|4511.2|118
1714065300000|2024-04-25 17:15:00|4523.3|4517.3|4527.2|4521.2|4528.2|4522.2|4523.2|4517.2|373
1714065600000|2024-04-25 17:20:00|4526.7|4520.7|4531.3|4525.3|4532.2|4526.2|4526.7|4520.7|746
1714065900000|2024-04-25 17:25:00|4532.2|4526.2|4531.7|4525.7|4532.3|4526.3|4524.2|4518.2|660
1714066200000|2024-04-25 17:30:00|4532.2|4526.2|4525.2|4519.2|4532.2|4526.2|4524.2|4518.2|186
1714066500000|2024-04-25 17:35:00|4525.7|4519.7|4527.2|4521.2|4533.3|4527.3|4525.2|4519.2|184
1714066800000|2024-04-25 17:40:00|4527.3|4521.3|4529.3|4523.3|4531.3|4525.3|4522.2|4516.2|621
1714067100000|2024-04-25 17:45:00|4529.2|4523.2|4533.3|4527.3|4534.3|4528.3|4527.3|4521.3|163
1714067400000|2024-04-25 17:50:00|4532.8|4526.8|4536.3|4530.3|4536.3|4530.3|4529.3|4523.3|377
1714067700000|2024-04-25 17:55:00|4535.8|4529.8|4542.8|4536.8|4544.3|4538.3|4532.3|4526.3|837
1714068000000|2024-04-25 18:00:00|4543.3|4537.3|4541.3|4535.3|4546.3|4540.3|4539.3|4533.3|267
1714068300000|2024-04-25 18:05:00|4541.8|4535.8|4550.3|4544.3|4551.3|4545.3|4538.3|4532.3|1476
1714068600000|2024-04-25 18:10:00|4550.8|4544.8|4547.3|4541.3|4551.3|4545.3|4540.3|4534.3|1009
1714068900000|2024-04-25 18:15:00|4546.3|4540.3|4549.3|4543.3|4551.3|4545.3|4541.3|4535.3|1622
1714089600000|2024-04-26 00:00:00|4547.5|4541.5|4555|4549|4555.5|4549.5|4546.5|4540.5|238
1714089900000|2024-04-26 00:05:00|4554.5|4548.5|4556.5|4550.5|4556.5|4550.5|4552.5|4546.5|65
1714090200000|2024-04-26 00:10:00|4555.5|4549.5|4557|4551|4557|4551|4555|4549|76
1714090500000|2024-04-26 00:15:00|4556|4550|4556.6|4550.6|4558.5|4552.5|4556|4550|32
1714090800000|2024-04-26 00:20:00|4556.5|4550.5|4562.1|4556.1|4563|4557|4556.1|4550.1|156
1714091100000|2024-04-26 00:25:00|4561.6|4555.6|4565.1|4559.1|4565.1|4559.1|4561.6|4555.6|34
1714091400000|2024-04-26 00:30:00|4565.6|4559.6|4557.1|4551.1|4565.6|4559.6|4556.1|4550.1|54
1714091700000|2024-04-26 00:35:00|4557.5|4551.5|4560.1|4554.1|4562.1|4556.1|4557.1|4551.1|62
1714092000000|2024-04-26 00:40:00|4559.1|4553.1|4561.6|4555.6|4561.6|4555.6|4559.1|4553.1|73
1714092300000|2024-04-26 00:45:00|4564.1|4558.1|4565.1|4559.1|4566.6|4560.6|4564.1|4558.1|381
1714092600000|2024-04-26 00:50:00|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|3
1714092900000|2024-04-26 00:55:00|4565.1|4559.1|4564.6|4558.6|4565.1|4559.1|4563.1|4557.1|46
1714093200000|2024-04-26 01:00:00|4565.6|4559.6|4563.1|4557.1|4565.6|4559.6|4561.1|4555.1|47
1714093500000|2024-04-26 01:05:00|4563.6|4557.6|4570.6|4564.6|4570.6|4564.6|4563.1|4557.1|55
1714093800000|2024-04-26 01:10:00|4571.1|4565.1|4568.1|4562.1|4571.1|4565.1|4566.1|4560.1|61
1714094100000|2024-04-26 01:15:00|4568.6|4562.6|4568.6|4562.6|4571.1|4565.1|4568.6|4562.6|61
1714094400000|2024-04-26 01:20:00|4569.1|4563.1|4568.1|4562.1|4569.6|4563.6|4563.6|4557.6|51
1714094700000|2024-04-26 01:25:00|4568.6|4562.6|4566.1|4560.1|4568.6|4562.6|4565.6|4559.6|8
1714095000000|2024-04-26 01:30:00|4567.1|4561.1|4566.6|4560.6|4568.1|4562.1|4566.1|4560.1|35
1714095300000|2024-04-26 01:35:00|4566.1|4560.1|4565.1|4559.1|4567.6|4561.6|4564.6|4558.6|32
1714095600000|2024-04-26 01:40:00|4565.6|4559.6|4563.1|4557.1|4565.6|4559.6|4561.1|4555.1|18
1714095900000|2024-04-26 01:45:00|4564.1|4558.1|4563.1|4557.1|4564.1|4558.1|4562.6|4556.6|28
1714096200000|2024-04-26 01:50:00|4563.6|4557.6|4566.1|4560.1|4566.6|4560.6|4563.1|4557.1|23
1714096500000|2024-04-26 01:55:00|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|2
1714096800000|2024-04-26 02:00:00|4566.6|4560.6|4568.1|4562.1|4569.1|4563.1|4565.6|4559.6|52
1714097100000|2024-04-26 02:05:00|4567.6|4561.6|4569.1|4563.1|4569.1|4563.1|4567.6|4561.6|39
1714097400000|2024-04-26 02:10:00|4568.6|4562.6|4567.6|4561.6|4568.6|4562.6|4567.1|4561.1|10
1714098000000|2024-04-26 02:20:00|4567.1|4561.1|4567.6|4561.6|4568.1|4562.1|4566.6|4560.6|23
1714098300000|2024-04-26 02:25:00|4567.1|4561.1|4567.1|4561.1|4568.1|4562.1|4567.1|4561.1|17
1714098600000|2024-04-26 02:30:00|4566.6|4560.6|4567.1|4561.1|4568.1|4562.1|4564.1|4558.1|25
1714098900000|2024-04-26 02:35:00|4568.1|4562.1|4568.1|4562.1|4568.6|4562.6|4567.1|4561.1|5
1714099200000|2024-04-26 02:40:00|4567.6|4561.6|4565.1|4559.1|4568.6|4562.6|4565.1|4559.1|34
1714099500000|2024-04-26 02:45:00|4564.6|4558.6|4561.1|4555.1|4565.1|4559.1|4561.1|4555.1|40
1714099800000|2024-04-26 02:50:00|4561.6|4555.6|4560.1|4554.1|4562.1|4556.1|4559.6|4553.6|13
1714100100000|2024-04-26 02:55:00|4561.1|4555.1|4560.2|4554.2|4561.6|4555.6|4560.1|4554.1|2
1714100400000|2024-04-26 03:00:00|4561.2|4555.2|4560.2|4554.2|4561.7|4555.7|4559.2|4553.2|12
1714100700000|2024-04-26 03:05:00|4560.6|4554.6|4563.2|4557.2|4563.2|4557.2|4560.2|4554.2|54
1714101000000|2024-04-26 03:10:00|4564.2|4558.2|4561.2|4555.2|4564.2|4558.2|4560.7|4554.7|8
1714101300000|2024-04-26 03:15:00|4560.7|4554.7|4562.2|4556.2|4562.2|4556.2|4559.2|4553.2|9
1714101600000|2024-04-26 03:20:00|4561.7|4555.7|4566.2|4560.2|4566.2|4560.2|4561.7|4555.7|8
1714101900000|2024-04-26 03:25:00|4565.2|4559.2|4564.2|4558.2|4566.2|4560.2|4564.2|4558.2|4
1714102200000|2024-04-26 03:30:00|4563.7|4557.7|4565.2|4559.2|4565.2|4559.2|4563.7|4557.7|1
1714102500000|2024-04-26 03:35:00|4564.7|4558.7|4564.2|4558.2|4565.2|4559.2|4563.7|4557.7|1
1714102800000|2024-04-26 03:40:00|4563.7|4557.7|4563.2|4557.2|4564.2|4558.2|4563.2|4557.2|7
1714103100000|2024-04-26 03:45:00|4564.2|4558.2|4565.7|4559.7|4565.7|4559.7|4564.2|4558.2|5
1714103400000|2024-04-26 03:50:00|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|13
1714103700000|2024-04-26 03:55:00|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4565.7|4559.7|14
1714104000000|2024-04-26 04:00:00|4567.7|4561.7|4570.7|4564.7|4571.2|4565.2|4566.7|4560.7|72
1714104300000|2024-04-26 04:05:00|4570.2|4564.2|4571.2|4565.2|4571.2|4565.2|4568.7|4562.7|10
1714104600000|2024-04-26 04:10:00|4570.7|4564.7|4571.7|4565.7|4571.7|4565.7|4570.2|4564.2|1
1714104900000|2024-04-26 04:15:00|4571.2|4565.2|4571.7|4565.7|4571.7|4565.7|4570.7|4564.7|4
1714105200000|2024-04-26 04:20:00|||||||||8
1714105500000|2024-04-26 04:25:00|4572.2|4566.2|4571.2|4565.2|4573.2|4567.2|4571.2|4565.2|14
1714105800000|2024-04-26 04:30:00|4569.2|4563.2|4568.2|4562.2|4570.2|4564.2|4567.7|4561.7|20
1714106100000|2024-04-26 04:35:00|4567.7|4561.7|4570.2|4564.2|4570.2|4564.2|4567.7|4561.7|4
1714106400000|2024-04-26 04:40:00|4569.7|4563.7|4569.2|4563.2|4570.7|4564.7|4569.2|4563.2|2
1714106700000|2024-04-26 04:45:00|4569.7|4563.7|4567.2|4561.2|4569.7|4563.7|4566.7|4560.7|13
1714107000000|2024-04-26 04:50:00|4566.7|4560.7|4568.2|4562.2|4568.2|4562.2|4566.7|4560.7|6
1714107300000|2024-04-26 04:55:00|4567.7|4561.7|4567.2|4561.2|4568.2|4562.2|4566.7|4560.7|2
1714107600000|2024-04-26 05:00:00|4567.7|4561.7|4567.2|4561.2|4567.7|4561.7|4567.2|4561.2|2
1714107900000|2024-04-26 05:05:00|4567.7|4561.7|4568.2|4562.2|4568.7|4562.7|4567.2|4561.2|24
1714108200000|2024-04-26 05:10:00|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|2
1714108500000|2024-04-26 05:15:00|4568.7|4562.7|4568.3|4562.3|4568.7|4562.7|4567.7|4561.7|1
1714108800000|2024-04-26 05:20:00|4570.8|4564.8|4571.3|4565.3|4573.7|4567.7|4570.3|4564.3|32
1714109100000|2024-04-26 05:25:00|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|0
1714109400000|2024-04-26 05:30:00|4573.3|4567.3|4575.3|4569.3|4575.3|4569.3|4573.3|4567.3|16
1714109700000|2024-04-26 05:35:00|4574.8|4568.8|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|3
1714110000000|2024-04-26 05:40:00|4573.8|4567.8|4576.3|4570.3|4576.8|4570.8|4572.8|4566.8|21
1714110300000|2024-04-26 05:45:00|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4575.3|4569.3|17
1714110600000|2024-04-26 05:50:00|4575.8|4569.8|4576.3|4570.3|4576.8|4570.8|4574.8|4568.8|31
1714110900000|2024-04-26 05:55:00|4575.8|4569.8|4576.3|4570.3|4576.8|4570.8|4575.3|4569.3|19
1714111200000|2024-04-26 06:00:00|4575.8|4569.8|4575.8|4569.8|4576.8|4570.8|4574.8|4568.8|34
1714111500000|2024-04-26 06:05:00|4575.3|4569.3|4572.3|4566.3|4576.3|4570.3|4572.3|4566.3|12
1714111800000|2024-04-26 06:10:00|4569.3|4563.3|4571.8|4565.8|4572.3|4566.3|4568.8|4562.8|70
1714112100000|2024-04-26 06:15:00|4572.3|4566.3|4569.3|4563.3|4572.3|4566.3|4569.3|4563.3|3
1714112400000|2024-04-26 06:20:00|4569.8|4563.8|4568.8|4562.8|4571.3|4565.3|4568.8|4562.8|10
1714112700000|2024-04-26 06:25:00|4569.3|4563.3|4569.8|4563.8|4572.3|4566.3|4569.3|4563.3|21
1714113000000|2024-04-26 06:30:00|4569.3|4563.3|4567.3|4561.3|4569.8|4563.8|4566.8|4560.8|486
1714113300000|2024-04-26 06:35:00|4567.8|4561.8|4568.3|4562.3|4570.3|4564.3|4566.8|4560.8|22
1714113600000|2024-04-26 06:40:00|4568.8|4562.8|4570.8|4564.8|4570.8|4564.8|4567.8|4561.8|8
1714113900000|2024-04-26 06:45:00|4570.3|4564.3|4571.8|4565.8|4572.8|4566.8|4570.3|4564.3|34
1714114200000|2024-04-26 06:50:00|4572.3|4566.3|4570.3|4564.3|4572.3|4566.3|4567.8|4561.8|21
1714114500000|2024-04-26 06:55:00|4571.3|4565.3|4568.3|4562.3|4572.3|4566.3|4568.3|4562.3|23
1714114800000|2024-04-26 07:00:00|4568.8|4562.8|4571.3|4565.3|4572.3|4566.3|4568.8|4562.8|12
1714115100000|2024-04-26 07:05:00|4570.8|4564.8|4574.8|4568.8|4575.3|4569.3|4569.8|4563.8|22
1714115400000|2024-04-26 07:10:00|4575.3|4569.3|4575.8|4569.8|4576.8|4570.8|4574.8|4568.8|102
1714115700000|2024-04-26 07:15:00|4576.3|4570.3|4568.8|4562.8|4576.3|4570.3|4568.8|4562.8|32
1714116000000|2024-04-26 07:20:00|4569.3|4563.3|4566.3|4560.3|4569.3|4563.3|4565.8|4559.8|48
1714116300000|2024-04-26 07:25:00|4565.8|4559.8|4565.3|4559.3|4566.3|4560.3|4563.8|4557.8|13
1714116600000|2024-04-26 07:30:00|4564.8|4558.8|4562.8|4556.8|4564.8|4558.8|4562.8|4556.8|26
1714116900000|2024-04-26 07:35:00|4562.3|4556.3|4561.8|4555.8|4563.8|4557.8|4561.8|4555.8|49
1714117200000|2024-04-26 07:40:00|4560.8|4554.8|4559.9|4553.9|4560.8|4554.8|4557.9|4551.9|77
1714117500000|2024-04-26 07:45:00|4559.8|4553.8|4557.4|4551.4|4559.9|4553.9|4557.4|4551.4|28
1714117800000|2024-04-26 07:50:00|4556.9|4550.9|4558.9|4552.9|4558.9|4552.9|4555.9|4549.9|27
1714118100000|2024-04-26 07:55:00|4558.4|4552.4|4558.4|4552.4|4558.9|4552.9|4557.4|4551.4|5
1714118400000|2024-04-26 08:00:00|4557.9|4551.9|4556.9|4550.9|4558.9|4552.9|4555.9|4549.9|58
1714118700000|2024-04-26 08:05:00|4556.4|4550.4|4553.4|4547.4|4557.4|4551.4|4552.9|4546.9|22
1714119000000|2024-04-26 08:10:00|4552.4|4546.4|4555.4|4549.4|4555.9|4549.9|4551.9|4545.9|34
1714119300000|2024-04-26 08:15:00|4554.9|4548.9|4557.4|4551.4|4558.9|4552.9|4554.4|4548.4|19
1714119600000|2024-04-26 08:20:00|4556.4|4550.4|4553.4|4547.4|4558.9|4552.9|4553.4|4547.4|17
1714119900000|2024-04-26 08:25:00|4553.9|4547.9|4557.4|4551.4|4557.4|4551.4|4553.9|4547.9|3
1714120200000|2024-04-26 08:30:00|4558.4|4552.4|4560.9|4554.9|4561.9|4555.9|4557.4|4551.4|20
1714120500000|2024-04-26 08:35:00|4559.9|4553.9|4560.4|4554.4|4561.4|4555.4|4558.9|4552.9|11
1714120800000|2024-04-26 08:40:00|4559.9|4553.9|4558.9|4552.9|4562.4|4556.4|4558.9|4552.9|16
1714121100000|2024-04-26 08:45:00|4558.4|4552.4|4559.9|4553.9|4560.4|4554.4|4557.9|4551.9|8
1714121400000|2024-04-26 08:50:00|4560.9|4554.9|4557.4|4551.4|4560.9|4554.9|4557.4|4551.4|15
1714121700000|2024-04-26 08:55:00|4556.9|4550.9|4556.4|4550.4|4556.9|4550.9|4553.4|4547.4|15
1714122000000|2024-04-26 09:00:00|4555.9|4549.9|4556.4|4550.4|4557.9|4551.9|4555.4|4549.4|495
1714122300000|2024-04-26 09:05:00|4555.9|4549.9|4558.4|4552.4|4558.4|4552.4|4555.9|4549.9|24
1714122600000|2024-04-26 09:10:00|4557.4|4551.4|4558.4|4552.4|4559.9|4553.9|4557.4|4551.4|7
1714122900000|2024-04-26 09:15:00|4557.9|4551.9|4558.4|4552.4|4559.9|4553.9|4557.9|4551.9|12
1714123200000|2024-04-26 09:20:00|4557.9|4551.9|4558.4|4552.4|4559.4|4553.4|4557.9|4551.9|11
1714123500000|2024-04-26 09:25:00|4559.4|4553.4|4561.9|4555.9|4562.9|4556.9|4559.4|4553.4|17
1714123800000|2024-04-26 09:30:00|4561.4|4555.4|4559.4|4553.4|4563.4|4557.4|4559.4|4553.4|23
1714124100000|2024-04-26 09:35:00|4559.9|4553.9|4556.9|4550.9|4559.9|4553.9|4555.9|4549.9|44
1714124400000|2024-04-26 09:40:00|4556.4|4550.4|4552.4|4546.4|4556.9|4550.9|4552.4|4546.4|23
1714124700000|2024-04-26 09:45:00|4552.9|4546.9|4551.4|4545.4|4552.9|4546.9|4547.9|4541.9|44
1714125000000|2024-04-26 09:50:00|4551.9|4545.9|4553.9|4547.9|4553.9|4547.9|4551.9|4545.9|14
1714125300000|2024-04-26 09:55:00|4553.4|4547.4|4553.5|4547.5|4556.9|4550.9|4552.4|4546.4|74
1714125600000|2024-04-26 10:00:00|4553|4547|4553|4547|4555|4549|4552.4|4546.4|15
1714125900000|2024-04-26 10:05:00|4553.5|4547.5|4555|4549|4556.5|4550.5|4553|4547|79
1714126200000|2024-04-26 10:10:00|4554.5|4548.5|4555.5|4549.5|4555.5|4549.5|4553.5|4547.5|11
1714126500000|2024-04-26 10:15:00|4554.5|4548.5|4555.5|4549.5|4556|4550|4553|4547|19
1714126800000|2024-04-26 10:20:00|4556|4550|4556|4550|4556.5|4550.5|4555.5|4549.5|11
1714127100000|2024-04-26 10:25:00|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4554|4548|14
1714127400000|2024-04-26 10:30:00|4556|4550|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|10
1714127700000|2024-04-26 10:35:00|4556|4550|4555.5|4549.5|4557|4551|4555.5|4549.5|17
1714128000000|2024-04-26 10:40:00|4556|4550|4557|4551|4557|4551|4556|4550|240
1714128300000|2024-04-26 10:45:00|4559|4553|4562|4556|4562.5|4556.5|4559|4553|150
1714128600000|2024-04-26 10:50:00|4561|4555|4559.5|4553.5|4561|4555|4558|4552|24
1714128900000|2024-04-26 10:55:00|4559|4553|4556.5|4550.5|4559|4553|4556.5|4550.5|13
1714129200000|2024-04-26 11:00:00|4557|4551|4563.5|4557.5|4563.5|4557.5|4557|4551|15
1714129500000|2024-04-26 11:05:00|4563|4557|4563.5|4557.5|4564|4558|4563|4557|51
1714129800000|2024-04-26 11:10:00|4563|4557|4559.5|4553.5|4563|4557|4558.5|4552.5|109
1714130100000|2024-04-26 11:15:00|4559|4553|4559|4553|4560|4554|4558|4552|12
1714130400000|2024-04-26 11:20:00|4559.5|4553.5|4560|4554|4561|4555|4559|4553|19
1714130700000|2024-04-26 11:25:00|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4559|4553|10
1714131000000|2024-04-26 11:30:00|4560|4554|4558.5|4552.5|4560.5|4554.5|4556|4550|13
1714131300000|2024-04-26 11:35:00|4558|4552|4550.5|4544.5|4558|4552|4549.5|4543.5|47
1714131600000|2024-04-26 11:40:00|4550|4544|4539.5|4533.5|4550|4544|4539.5|4533.5|188
1714131900000|2024-04-26 11:45:00|4539|4533|4543|4537|4543|4537|4539|4533|62
1714132200000|2024-04-26 11:50:00|4542.5|4536.5|4547.5|4541.5|4549.5|4543.5|4542|4536|538
1714132500000|2024-04-26 11:55:00|4548|4542|4552|4546|4552.5|4546.5|4547|4541|66
1714132800000|2024-04-26 12:00:00|4552.5|4546.5|4551.5|4545.5|4553|4547|4549.5|4543.5|242
1714133100000|2024-04-26 12:05:00|4552|4546|4552.5|4546.5|4553|4547|4551|4545|17
1714133400000|2024-04-26 12:10:00|4552|4546|4545|4539|4552|4546|4545|4539|47
1714133700000|2024-04-26 12:15:00|4543.5|4537.5|4539.6|4533.6|4544|4538|4539|4533|68
1714134000000|2024-04-26 12:20:00|4540.5|4534.5|4546.6|4540.6|4546.6|4540.6|4540|4534|109
1714134300000|2024-04-26 12:25:00|4547|4541|4551.1|4545.1|4551.6|4545.6|4546.1|4540.1|146
1714134600000|2024-04-26 12:30:00|4551.6|4545.6|4551.6|4545.6|4556.1|4550.1|4549.6|4543.6|101
1714134900000|2024-04-26 12:35:00|4552.1|4546.1|4554.1|4548.1|4556.1|4550.1|4551.1|4545.1|69
1714135200000|2024-04-26 12:40:00|4553.6|4547.6|4557.1|4551.1|4561.1|4555.1|4551.6|4545.6|240
1714138200000|2024-04-26 13:30:00|4554.1|4548.1|4573.1|4567.1|4575.1|4569.1|4551.1|4545.1|2004
1714138500000|2024-04-26 13:35:00|4572.1|4566.1|4563.1|4557.1|4575.1|4569.1|4562.1|4556.1|1407
1714138800000|2024-04-26 13:40:00|4562.6|4556.6|4555.1|4549.1|4563.1|4557.1|4552.1|4546.1|924
1714139100000|2024-04-26 13:45:00|4556.1|4550.1|4560.6|4554.6|4572.1|4566.1|4553.1|4547.1|768
1714139400000|2024-04-26 13:50:00|4560.1|4554.1|4549.1|4543.1|4565.1|4559.1|4547.1|4541.1|1271
1714139700000|2024-04-26 13:55:00|4547.6|4541.6|4553.1|4547.1|4557.6|4551.6|4547.1|4541.1|266
1714140000000|2024-04-26 14:00:00|4553.6|4547.6|4560.1|4554.1|4563.1|4557.1|4550.1|4544.1|377
1714140300000|2024-04-26 14:05:00|4560.6|4554.6|4561.6|4555.6|4565.1|4559.1|4558.1|4552.1|562
1714140600000|2024-04-26 14:10:00|4562.1|4556.1|4564.6|4558.6|4565.1|4559.1|4560.1|4554.1|874
1714140900000|2024-04-26 14:15:00|4564.1|4558.1|4562.1|4556.1|4565.1|4559.1|4557.1|4551.1|243
1714141200000|2024-04-26 14:20:00|4562.6|4556.6|4555.6|4549.6|4564.6|4558.6|4554.6|4548.6|1203
1714141500000|2024-04-26 14:25:00|4555.1|4549.1|4558.6|4552.6|4563.1|4557.1|4551.1|4545.1|453
1714141800000|2024-04-26 14:30:00|4558.7|4552.7|4563.2|4557.2|4563.2|4557.2|4555.2|4549.2|347
1714142100000|2024-04-26 14:35:00|4562.2|4556.2|4554.2|4548.2|4562.7|4556.7|4548.2|4542.2|495
1714142400000|2024-04-26 14:40:00|4553.2|4547.2|4567.2|4561.2|4567.2|4561.2|4551.2|4545.2|533
1714142700000|2024-04-26 14:45:00|4566.2|4560.2|4571.7|4565.7|4576.7|4570.7|4565.2|4559.2|679
1714143000000|2024-04-26 14:50:00|4571.2|4565.2|4557.2|4551.2|4571.7|4565.7|4556.2|4550.2|253
1714143300000|2024-04-26 14:55:00|4558.2|4552.2|4556.7|4550.7|4559.2|4553.2|4553.7|4547.7|390
1714143600000|2024-04-26 15:00:00|4556.2|4550.2|4556.2|4550.2|4556.7|4550.7|4549.2|4543.2|272
1714143900000|2024-04-26 15:05:00|4555.7|4549.7|4552.2|4546.2|4556.7|4550.7|4551.2|4545.2|139
1714144200000|2024-04-26 15:10:00|4551.7|4545.7|4553.2|4547.2|4556.2|4550.2|4547.2|4541.2|577
1714144500000|2024-04-26 15:15:00|4553.7|4547.7|4549.2|4543.2|4553.7|4547.7|4548.2|4542.2|508
1714144800000|2024-04-26 15:20:00|4549.7|4543.7|4556.2|4550.2|4556.2|4550.2|4548.2|4542.2|252
1714145100000|2024-04-26 15:25:00|4556.7|4550.7|4566.2|4560.2|4566.2|4560.2|4556.7|4550.7|389
1714145400000|2024-04-26 15:30:00|4565.7|4559.7|4562.2|4556.2|4569.2|4563.2|4562.2|4556.2|363
1714145700000|2024-04-26 15:35:00|4560.2|4554.2|4561.2|4555.2|4564.7|4558.7|4559.7|4553.7|272
1714146000000|2024-04-26 15:40:00|4560.2|4554.2|4567.2|4561.2|4568.2|4562.2|4560.2|4554.2|248
1714146300000|2024-04-26 15:45:00|4566.2|4560.2|4559.2|4553.2|4566.2|4560.2|4556.2|4550.2|225
1714146600000|2024-04-26 15:50:00|4558.7|4552.7|4555.7|4549.7|4559.2|4553.2|4548.7|4542.7|324
1714146900000|2024-04-26 15:55:00|4556.2|4550.2|4565.7|4559.7|4565.7|4559.7|4553.2|4547.2|224
1714147200000|2024-04-26 16:00:00|4566.2|4560.2|4565.2|4559.2|4567.7|4561.7|4561.7|4555.7|629
1714147500000|2024-04-26 16:05:00|4564.7|4558.7|4561.7|4555.7|4565.7|4559.7|4560.2|4554.2|314
1714147800000|2024-04-26 16:10:00|4562.2|4556.2|4560.2|4554.2|4565.2|4559.2|4560.2|4554.2|198
1714148100000|2024-04-26 16:15:00|4561.2|4555.2|4557.2|4551.2|4561.2|4555.2|4556.2|4550.2|320
1714148400000|2024-04-26 16:20:00|4558.2|4552.2|4559.7|4553.7|4560.2|4554.2|4556.2|4550.2|241
1714148700000|2024-04-26 16:25:00|4559.2|4553.2|4561.2|4555.2|4564.2|4558.2|4558.2|4552.2|136
1714149000000|2024-04-26 16:30:00|4561.7|4555.7|4562.2|4556.2|4563.2|4557.2|4558.2|4552.2|320
1714149300000|2024-04-26 16:35:00|4562.7|4556.7|4561.2|4555.2|4568.2|4562.2|4561.2|4555.2|135
1714149600000|2024-04-26 16:40:00|4561.7|4555.7|4560.2|4554.2|4565.2|4559.2|4559.2|4553.2|158
1714149900000|2024-04-26 16:45:00|4559.2|4553.2|4557.2|4551.2|4562.2|4556.2|4556.2|4550.2|344
1714150200000|2024-04-26 16:50:00|4556.2|4550.2|4556.2|4550.2|4558.7|4552.7|4555.3|4549.3|316
1714150500000|2024-04-26 16:55:00|4554.2|4548.2|4559.3|4553.3|4560.3|4554.3|4552.2|4546.2|361
1714150800000|2024-04-26 17:00:00|4560.3|4554.3|4557.3|4551.3|4561.3|4555.3|4556.3|4550.3|211
1714151100000|2024-04-26 17:05:00|4556.3|4550.3|4552.3|4546.3|4559.3|4553.3|4552.3|4546.3|429
1714151400000|2024-04-26 17:10:00|4552.8|4546.8|4551.8|4545.8|4556.8|4550.8|4550.8|4544.8|205
1714151700000|2024-04-26 17:15:00|4551.3|4545.3|4552.3|4546.3|4555.3|4549.3|4551.3|4545.3|362
1714152000000|2024-04-26 17:20:00|4551.8|4545.8|4548.3|4542.3|4552.8|4546.8|4545.8|4539.8|329
1714152300000|2024-04-26 17:25:00|4548.8|4542.8|4542.3|4536.3|4550.8|4544.8|4540.3|4534.3|430
1714152600000|2024-04-26 17:30:00|4542.8|4536.8|4541.8|4535.8|4543.3|4537.3|4539.3|4533.3|184
1714152900000|2024-04-26 17:35:00|4542.3|4536.3|4537.8|4531.8|4543.3|4537.3|4537.3|4531.3|514
1714153200000|2024-04-26 17:40:00|4537.3|4531.3|4537.3|4531.3|4541.3|4535.3|4536.3|4530.3|258
1714153500000|2024-04-26 17:45:00|4537.8|4531.8|4534.3|4528.3|4539.3|4533.3|4530.8|4524.8|351
1714153800000|2024-04-26 17:50:00|4533.8|4527.8|4541.8|4535.8|4542.3|4536.3|4530.3|4524.3|492
1714154100000|2024-04-26 17:55:00|4542.3|4536.3|4554.3|4548.3|4557.3|4551.3|4541.3|4535.3|797
1714154400000|2024-04-26 18:00:00|4555.3|4549.3|4564.3|4558.3|4564.3|4558.3|4553.3|4547.3|530
1714154700000|2024-04-26 18:05:00|4563.8|4557.8|4563.8|4557.8|4569.3|4563.3|4560.8|4554.8|1147
1714155000000|2024-04-26 18:10:00|4565.3|4559.3|4558.3|4552.3|4567.3|4561.3|4554.3|4548.3|2528
1714155300000|2024-04-26 18:15:00|4557.3|4551.3|4558.8|4552.8|4564.3|4558.3|4555.3|4549.3|1460
1714348800000|2024-04-29 00:00:00|4565.9|4559.9|4581.3|4575.3|4593.9|4587.9|4565.4|4559.4|622
1714349100000|2024-04-29 00:05:00|4581.8|4575.8|4569.8|4563.8|4584.3|4578.3|4568.8|4562.8|212
1714349400000|2024-04-29 00:10:00|4569.3|4563.3|4576.8|4570.8|4578.8|4572.8|4569.3|4563.3|135
1714349700000|2024-04-29 00:15:00|4576.3|4570.3|4586.8|4580.8|4586.8|4580.8|4576.3|4570.3|87
1714350000000|2024-04-29 00:20:00|4587.3|4581.3|4583.3|4577.3|4587.8|4581.8|4582.3|4576.3|280
1714350300000|2024-04-29 00:25:00|4584.8|4578.8|4588.3|4582.3|4588.3|4582.3|4583.3|4577.3|41
1714350600000|2024-04-29 00:30:00|4587.3|4581.3|4582.4|4576.4|4587.3|4581.3|4582.3|4576.3|128
1714350900000|2024-04-29 00:35:00|4582.8|4576.8|4584.9|4578.9|4585.9|4579.9|4581.4|4575.4|92
1714351200000|2024-04-29 00:40:00|4584.8|4578.8|4582.4|4576.4|4585.3|4579.3|4581.9|4575.9|22
1714351500000|2024-04-29 00:45:00|4582.9|4576.9|4582.9|4576.9|4586.9|4580.9|4582.9|4576.9|22
1714351800000|2024-04-29 00:50:00|4582.8|4576.8|4581.4|4575.4|4583.4|4577.4|4581.4|4575.4|21
1714352100000|2024-04-29 00:55:00|4581.9|4575.9|4587.9|4581.9|4588.4|4582.4|4581.9|4575.9|113
1714352400000|2024-04-29 01:00:00|4587.4|4581.4|4588.9|4582.9|4594.4|4588.4|4587.4|4581.4|246
1714352700000|2024-04-29 01:05:00|4589.4|4583.4|4590.9|4584.9|4594.9|4588.9|4589.4|4583.4|266
1714353000000|2024-04-29 01:10:00|4590.4|4584.4|4587.4|4581.4|4591.9|4585.9|4584.9|4578.9|58
1714353300000|2024-04-29 01:15:00|4587.9|4581.9|4584.9|4578.9|4589.9|4583.9|4584.9|4578.9|34
1714353600000|2024-04-29 01:20:00|4585.4|4579.4|4587.9|4581.9|4591.4|4585.4|4583.4|4577.4|90
1714353900000|2024-04-29 01:25:00|4587.4|4581.4|4586.9|4580.9|4589.9|4583.9|4585.9|4579.9|22
1714354200000|2024-04-29 01:30:00|4587.4|4581.4|4584.4|4578.4|4587.9|4581.9|4581.9|4575.9|50
1714354500000|2024-04-29 01:35:00|4584.9|4578.9|4580.9|4574.9|4585.4|4579.4|4580.4|4574.4|25
1714354800000|2024-04-29 01:40:00|4580.4|4574.4|4578.4|4572.4|4580.9|4574.9|4577.4|4571.4|99
1714355100000|2024-04-29 01:45:00|4577.9|4571.9|4577.9|4571.9|4581.4|4575.4|4577.4|4571.4|25
1714355400000|2024-04-29 01:50:00|4578.8|4572.8|4574.4|4568.4|4578.9|4572.9|4573.9|4567.9|70
1714355700000|2024-04-29 01:55:00|4576.9|4570.9|4577.9|4571.9|4580.9|4574.9|4576.9|4570.9|58
1714356000000|2024-04-29 02:00:00|4578.4|4572.4|4577.4|4571.4|4578.4|4572.4|4574.9|4568.9|69
1714356300000|2024-04-29 02:05:00|4576.9|4570.9|4575.4|4569.4|4577.4|4571.4|4574.4|4568.4|96
1714356600000|2024-04-29 02:10:00|4574.9|4568.9|4581.9|4575.9|4582.4|4576.4|4571.4|4565.4|81
1714356900000|2024-04-29 02:15:00|4581.4|4575.4|4581.9|4575.9|4582.4|4576.4|4579.9|4573.9|26
1714357200000|2024-04-29 02:20:00|4581.4|4575.4|4580.9|4574.9|4581.9|4575.9|4579.9|4573.9|13
1714357500000|2024-04-29 02:25:00|4579.9|4573.9|4579.9|4573.9|4580.4|4574.4|4578.9|4572.9|25
1714357800000|2024-04-29 02:30:00|4580.4|4574.4|4581.4|4575.4|4583.9|4577.9|4576.4|4570.4|32
1714358100000|2024-04-29 02:35:00|4581.9|4575.9|4583.9|4577.9|4584.4|4578.4|4578.9|4572.9|21
1714358400000|2024-04-29 02:40:00|4584.4|4578.4|4590.9|4584.9|4592.4|4586.4|4584.4|4578.4|58
1714358700000|2024-04-29 02:45:00|4591.4|4585.4|4594.4|4588.4|4594.4|4588.4|4591.4|4585.4|58
1714359000000|2024-04-29 02:50:00|4593.9|4587.9|4594.4|4588.4|4594.4|4588.4|4593.9|4587.9|55
1714359300000|2024-04-29 02:55:00|4595.4|4589.4|4597.9|4591.9|4600.9|4594.9|4595.4|4589.4|98
1714359600000|2024-04-29 03:00:00|4597.4|4591.4|4597.4|4591.4|4598.4|4592.4|4594.9|4588.9|51
1714359900000|2024-04-29 03:05:00|4596.9|4590.9|4595.9|4589.9|4598.4|4592.4|4594.9|4588.9|16
1714360200000|2024-04-29 03:10:00|4595.4|4589.4|4596.4|4590.4|4596.9|4590.9|4595.4|4589.4|113
1714360500000|2024-04-29 03:15:00|4595.9|4589.9|4597.4|4591.4|4597.4|4591.4|4594.9|4588.9|34
1714360800000|2024-04-29 03:20:00|4596.9|4590.9|4595.4|4589.4|4597.4|4591.4|4594.4|4588.4|19
1714361100000|2024-04-29 03:25:00|4594.9|4588.9|4595.4|4589.4|4596.4|4590.4|4594.4|4588.4|13
1714361400000|2024-04-29 03:30:00|4594.9|4588.9|4596.4|4590.4|4596.9|4590.9|4594.9|4588.9|5
1714361700000|2024-04-29 03:35:00|4596.9|4590.9|4595.9|4589.9|4596.9|4590.9|4595.9|4589.9|4
1714362000000|2024-04-29 03:40:00|4595.4|4589.4|4595.9|4589.9|4595.9|4589.9|4594.4|4588.4|29
1714362300000|2024-04-29 03:45:00|4596.4|4590.4|4594.4|4588.4|4596.4|4590.4|4593.9|4587.9|5
1714362600000|2024-04-29 03:50:00|4593.4|4587.4|4594.9|4588.9|4595.4|4589.4|4593.4|4587.4|10
1714362900000|2024-04-29 03:55:00|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|2
1714363200000|2024-04-29 04:00:00|4595.9|4589.9|4594.4|4588.4|4595.9|4589.9|4594.4|4588.4|4
1714363500000|2024-04-29 04:05:00|4594.9|4588.9|4593.9|4587.9|4594.9|4588.9|4592.9|4586.9|6
1714363800000|2024-04-29 04:10:00|4591.9|4585.9|4594.4|4588.4|4594.4|4588.4|4591.9|4585.9|20
1714364100000|2024-04-29 04:15:00|4593.9|4587.9|4591.9|4585.9|4594.4|4588.4|4591.4|4585.4|15
1714364400000|2024-04-29 04:20:00|4592.4|4586.4|4593.4|4587.4|4594.4|4588.4|4591.9|4585.9|12
1714364700000|2024-04-29 04:25:00|4593.9|4587.9|4592.9|4586.9|4594.4|4588.4|4590.4|4584.4|17
1714365000000|2024-04-29 04:30:00|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4591.4|4585.4|2
1714365300000|2024-04-29 04:35:00|4591.4|4585.4|4591.9|4585.9|4593.4|4587.4|4590.4|4584.4|12
1714365600000|2024-04-29 04:40:00|4592.4|4586.4|4591.4|4585.4|4594.4|4588.4|4591.4|4585.4|2
1714365900000|2024-04-29 04:45:00|4590.4|4584.4|4592.4|4586.4|4592.4|4586.4|4590.4|4584.4|12
1714366200000|2024-04-29 04:50:00|4592.9|4586.9|4590.9|4584.9|4593.4|4587.4|4589.9|4583.9|13
1714366500000|2024-04-29 04:55:00|4591.4|4585.4|4590.4|4584.4|4591.4|4585.4|4590.4|4584.4|5
1714366800000|2024-04-29 05:00:00|4590.9|4584.9|4591.9|4585.9|4592.4|4586.4|4590.9|4584.9|6
1714367100000|2024-04-29 05:05:00|4592.4|4586.4|4590.4|4584.4|4592.9|4586.9|4590.4|4584.4|5
1714367400000|2024-04-29 05:10:00|4590.9|4584.9|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|2
1714367700000|2024-04-29 05:15:00|4592.4|4586.4|4593.4|4587.4|4595|4589|4592.4|4586.4|27
1714368000000|2024-04-29 05:20:00|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|6
1714368300000|2024-04-29 05:25:00|4593.5|4587.5|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|13
1714368600000|2024-04-29 05:30:00|4592.5|4586.5|4594.4|4588.4|4594.5|4588.5|4592.4|4586.4|8
1714368900000|2024-04-29 05:35:00|4592.5|4586.5|4596|4590|4596.4|4590.4|4592.5|4586.5|21
1714369200000|2024-04-29 05:40:00|4595.9|4589.9|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|4
1714369500000|2024-04-29 05:45:00|4595.9|4589.9|4597|4591|4597|4591|4595.5|4589.5|12
1714369800000|2024-04-29 05:50:00|4597.4|4591.4|4595.9|4589.9|4597.5|4591.5|4595.5|4589.5|5
1714370100000|2024-04-29 05:55:00|4596|4590|4596.9|4590.9|4597|4591|4595.5|4589.5|6
1714370400000|2024-04-29 06:00:00|4597|4591|4598.5|4592.5|4598.5|4592.5|4595.9|4589.9|13
1714370700000|2024-04-29 06:05:00|4599.5|4593.5|4599|4593|4599.9|4593.9|4598.5|4592.5|100
1714371000000|2024-04-29 06:10:00|4599.4|4593.4|4592.9|4586.9|4599.5|4593.5|4592.9|4586.9|90
1714371300000|2024-04-29 06:15:00|4592.5|4586.5|4591.5|4585.5|4594|4588|4591.5|4585.5|46
1714371600000|2024-04-29 06:20:00|4591.4|4585.4|4590|4584|4591.5|4585.5|4589.5|4583.5|61
1714371900000|2024-04-29 06:25:00|4590.5|4584.5|4594.9|4588.9|4594.9|4588.9|4589.5|4583.5|30
1714372200000|2024-04-29 06:30:00|4594.5|4588.5|4592.4|4586.4|4596.4|4590.4|4592.4|4586.4|20
1714372500000|2024-04-29 06:35:00|4589.9|4583.9|4585.9|4579.9|4590.9|4584.9|4585.9|4579.9|134
1714372800000|2024-04-29 06:40:00|4586.4|4580.4|4576|4570|4586.9|4580.9|4576|4570|201
1714373100000|2024-04-29 06:45:00|4576.5|4570.5|4579|4573|4580|4574|4575|4569|22
1714373400000|2024-04-29 06:50:00|4579.5|4573.5|4582.5|4576.5|4582.5|4576.5|4579|4573|21
1714373700000|2024-04-29 06:55:00|4582|4576|4582|4576|4582.5|4576.5|4581.5|4575.5|4
1714374000000|2024-04-29 07:00:00|4581.5|4575.5|4580.5|4574.5|4582|4576|4580.5|4574.5|29
1714374300000|2024-04-29 07:05:00|4579.5|4573.5|4575|4569|4580|4574|4575|4569|53
1714374600000|2024-04-29 07:10:00|4575.5|4569.5|4582|4576|4582.5|4576.5|4575|4569|47
1714374900000|2024-04-29 07:15:00|4581|4575|4581|4575|4582|4576|4580.5|4574.5|9
1714375200000|2024-04-29 07:20:00|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4578|4572|11
1714375500000|2024-04-29 07:25:00|4580|4574|4573.5|4567.5|4580.5|4574.5|4573.5|4567.5|228
1714375800000|2024-04-29 07:30:00|4573|4567|4569|4563|4573|4567|4569|4563|53
1714376100000|2024-04-29 07:35:00|4568.5|4562.5|4570.5|4564.5|4572.5|4566.5|4564|4558|92
1714376400000|2024-04-29 07:40:00|4571|4565|4574.5|4568.5|4574.5|4568.5|4571|4565|26
1714376700000|2024-04-29 07:45:00|4573.5|4567.5|4569|4563|4573.5|4567.5|4563.5|4557.5|54
1714377000000|2024-04-29 07:50:00|4569.5|4563.5|4569.5|4563.5|4574.5|4568.5|4569.5|4563.5|423
1714377300000|2024-04-29 07:55:00|4570|4564|4570|4564|4571.5|4565.5|4568|4562|33
1714377600000|2024-04-29 08:00:00|4570.5|4564.5|4573.5|4567.5|4574.5|4568.5|4570.5|4564.5|24
1714377900000|2024-04-29 08:05:00|4574|4568|4569.5|4563.5|4574.5|4568.5|4569.5|4563.5|47
1714378200000|2024-04-29 08:10:00|4570|4564|4566.5|4560.5|4570.5|4564.5|4565.5|4559.5|32
1714378500000|2024-04-29 08:15:00|4565.5|4559.5|4562|4556|4566.5|4560.5|4561|4555|94
1714378800000|2024-04-29 08:20:00|4563|4557|4572.5|4566.5|4573.5|4567.5|4563|4557|81
1714379100000|2024-04-29 08:25:00|4570.5|4564.5|4567|4561|4570.5|4564.5|4567|4561|36
1714379400000|2024-04-29 08:30:00|4566.5|4560.5|4565.5|4559.5|4569.5|4563.5|4565.5|4559.5|47
1714379700000|2024-04-29 08:35:00|4564.5|4558.5|4566.5|4560.5|4567.5|4561.5|4561.5|4555.5|50
1714380000000|2024-04-29 08:40:00|4568|4562|4574|4568|4574.5|4568.5|4567.5|4561.5|98
1714380300000|2024-04-29 08:45:00|4574.5|4568.5|4571|4565|4574.5|4568.5|4571|4565|48
1714380600000|2024-04-29 08:50:00|4570.5|4564.5|4569|4563|4570.5|4564.5|4568|4562|22
1714380900000|2024-04-29 08:55:00|4568.5|4562.5|4567.5|4561.5|4569.5|4563.5|4567.5|4561.5|20
1714381200000|2024-04-29 09:00:00|4568.5|4562.5|4566.5|4560.5|4569|4563|4564.5|4558.5|41
1714381500000|2024-04-29 09:05:00|4566|4560|4566.5|4560.5|4566.5|4560.5|4563.5|4557.5|30
1714381800000|2024-04-29 09:10:00|4564.5|4558.5|4562|4556|4565.5|4559.5|4562|4556|522
1714382100000|2024-04-29 09:15:00|4563|4557|4567|4561|4568|4562|4563|4557|52
1714382400000|2024-04-29 09:20:00|4566.5|4560.5|4567.5|4561.5|4567.5|4561.5|4565.5|4559.5|11
1714382700000|2024-04-29 09:25:00|4570.5|4564.5|4571|4565|4571.5|4565.5|4570|4564|189
1714383000000|2024-04-29 09:30:00|4571.5|4565.5|4579|4573|4580.5|4574.5|4571.5|4565.5|86
1714383300000|2024-04-29 09:35:00|4580.5|4574.5|4584|4578|4584.5|4578.5|4579.5|4573.5|80
1714383600000|2024-04-29 09:40:00|4583.5|4577.5|4583|4577|4586.5|4580.5|4583|4577|199
1714383900000|2024-04-29 09:45:00|4582|4576|4579.5|4573.5|4583|4577|4579|4573|63
1714384200000|2024-04-29 09:50:00|4579|4573|4577.5|4571.5|4579|4573|4576.5|4570.5|13
1714384500000|2024-04-29 09:55:00|4578|4572|4581|4575|4581|4575|4578|4572|30
1714384800000|2024-04-29 10:00:00|4580.5|4574.5|4578.5|4572.5|4581|4575|4577.5|4571.5|212
1714385100000|2024-04-29 10:05:00|4579.5|4573.5|4580|4574|4580|4574|4578.5|4572.5|145
1714385400000|2024-04-29 10:10:00|4579.5|4573.5|4579.5|4573.5|4580.5|4574.5|4578.5|4572.5|12
1714385700000|2024-04-29 10:15:00|4580.5|4574.5|4581.5|4575.5|4581.5|4575.5|4579.5|4573.5|72
1714386000000|2024-04-29 10:20:00|4582|4576|4578.5|4572.5|4582.5|4576.5|4578.5|4572.5|5
1714386300000|2024-04-29 10:25:00|4577|4571|4577|4571|4577.5|4571.5|4575.5|4569.5|70
1714386600000|2024-04-29 10:30:00|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4576|4570|7
1714386900000|2024-04-29 10:35:00|4577|4571|4577.5|4571.5|4578.5|4572.5|4576|4570|5
1714387200000|2024-04-29 10:40:00|4577.1|4571.1|4572.5|4566.5|4577.1|4571.1|4571.1|4565.1|25
1714387500000|2024-04-29 10:45:00|4571.5|4565.5|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|10
1714387800000|2024-04-29 10:50:00|4572.1|4566.1|4572.5|4566.5|4573.5|4567.5|4572.1|4566.1|9
1714388100000|2024-04-29 10:55:00|4571.6|4565.6|4572.6|4566.6|4576.6|4570.6|4571.5|4565.5|336
1714388400000|2024-04-29 11:00:00|4572.5|4566.5|4575.1|4569.1|4576|4570|4572.5|4566.5|33
1714388700000|2024-04-29 11:05:00|4575|4569|4577.5|4571.5|4577.6|4571.6|4575|4569|19
1714389000000|2024-04-29 11:10:00|4576.1|4570.1|4577.5|4571.5|4578|4572|4576|4570|17
1714389300000|2024-04-29 11:15:00|4576.6|4570.6|4578.5|4572.5|4578.5|4572.5|4576.5|4570.5|14
1714389600000|2024-04-29 11:20:00|4577.5|4571.5|4577.1|4571.1|4578.6|4572.6|4576.5|4570.5|23
1714389900000|2024-04-29 11:25:00|4576.6|4570.6|4575.1|4569.1|4577.1|4571.1|4575.1|4569.1|17
1714390200000|2024-04-29 11:30:00|4574.6|4568.6|4575.1|4569.1|4576.6|4570.6|4574.6|4568.6|56
1714390500000|2024-04-29 11:35:00|4574.6|4568.6|4572.6|4566.6|4575.1|4569.1|4572.1|4566.1|162
1714390800000|2024-04-29 11:40:00|4572.1|4566.1|4567|4561|4572.1|4566.1|4566.6|4560.6|51
1714391100000|2024-04-29 11:45:00|4566.6|4560.6|4562.6|4556.6|4566.6|4560.6|4562.6|4556.6|120
1714391400000|2024-04-29 11:50:00|4563.5|4557.5|4565.6|4559.6|4565.6|4559.6|4563.1|4557.1|91
1714391700000|2024-04-29 11:55:00|4565.5|4559.5|4565.5|4559.5|4566.6|4560.6|4563.5|4557.5|45
1714392000000|2024-04-29 12:00:00|4566.1|4560.1|4569.6|4563.6|4570.6|4564.6|4565.6|4559.6|84
1714392300000|2024-04-29 12:05:00|4569.1|4563.1|4570.1|4564.1|4571.6|4565.6|4568.6|4562.6|140
1714392600000|2024-04-29 12:10:00|4573.5|4567.5|4573.1|4567.1|4573.6|4567.6|4569.6|4563.6|223
1714392900000|2024-04-29 12:15:00|4573.6|4567.6|4574.6|4568.6|4575.6|4569.6|4572.6|4566.6|2225
1714393200000|2024-04-29 12:20:00|4573.6|4567.6|4571.6|4565.6|4575.5|4569.5|4571.6|4565.6|96
1714393500000|2024-04-29 12:25:00|4572|4566|4567|4561|4572.1|4566.1|4566|4560|88
1714393800000|2024-04-29 12:30:00|4567.1|4561.1|4566.6|4560.6|4568.6|4562.6|4566.1|4560.1|272
1714394100000|2024-04-29 12:35:00|4567|4561|4564.1|4558.1|4567.1|4561.1|4563.5|4557.5|69
1714394400000|2024-04-29 12:40:00|4564.6|4558.6|4564.6|4558.6|4568.1|4562.1|4562.6|4556.6|467
1714397400000|2024-04-29 13:30:00|4567.1|4561.1|4565.1|4559.1|4581.6|4575.6|4564.6|4558.6|3248
1714397700000|2024-04-29 13:35:00|4564.6|4558.6|4581.6|4575.6|4588.5|4582.5|4564.6|4558.6|1146
1714398000000|2024-04-29 13:40:00|4581.1|4575.1|4570.6|4564.6|4581.1|4575.1|4567.6|4561.6|662
1714398300000|2024-04-29 13:45:00|4570.1|4564.1|4574|4568|4577.5|4571.5|4566.6|4560.6|1841
1714398600000|2024-04-29 13:50:00|4574.5|4568.5|4579|4573|4582|4576|4573.5|4567.5|890
1714398900000|2024-04-29 13:55:00|4579.5|4573.5|4563.5|4557.5|4579.5|4573.5|4563.1|4557.1|1197
1714399200000|2024-04-29 14:00:00|4563.6|4557.6|4541.1|4535.1|4567.6|4561.6|4540.6|4534.6|1106
1714399500000|2024-04-29 14:05:00|4540.6|4534.6|4520.1|4514.1|4544.5|4538.5|4517.6|4511.6|2464
1714399800000|2024-04-29 14:10:00|4520.6|4514.6|4516.6|4510.6|4521.6|4515.6|4512.6|4506.6|902
1714400100000|2024-04-29 14:15:00|4515.6|4509.6|4509.6|4503.6|4522.6|4516.6|4508.6|4502.6|1062
1714400400000|2024-04-29 14:20:00|4510.6|4504.6|4517.6|4511.6|4522.6|4516.6|4509.1|4503.1|592
1714400700000|2024-04-29 14:25:00|4516.6|4510.6|4519.6|4513.6|4520.6|4514.6|4510.6|4504.6|913
1714401000000|2024-04-29 14:30:00|4519.1|4513.1|4509.1|4503.1|4519.6|4513.6|4500.6|4494.6|771
1714401300000|2024-04-29 14:35:00|4509.6|4503.6|4512.1|4506.1|4518.6|4512.6|4509|4503|780
1714401600000|2024-04-29 14:40:00|4512.6|4506.6|4504.6|4498.6|4512.6|4506.6|4501.6|4495.6|380
1714401900000|2024-04-29 14:45:00|4504.1|4498.1|4506.6|4500.6|4508.1|4502.1|4500.6|4494.6|574
1714402200000|2024-04-29 14:50:00|4505.6|4499.6|4509.6|4503.6|4510.6|4504.6|4501.1|4495.1|883
1714402500000|2024-04-29 14:55:00|4510.6|4504.6|4508.6|4502.6|4516.1|4510.1|4508.6|4502.6|445
1714402800000|2024-04-29 15:00:00|4509.6|4503.6|4511.1|4505.1|4514.1|4508.1|4507.6|4501.6|697
1714403100000|2024-04-29 15:05:00|4510.6|4504.6|4508.6|4502.6|4518.6|4512.6|4508.6|4502.6|739
1714403400000|2024-04-29 15:10:00|4509.1|4503.1|4505.6|4499.6|4510.6|4504.6|4504.6|4498.6|325
1714403700000|2024-04-29 15:15:00|4506.1|4500.1|4499.1|4493.1|4506.6|4500.6|4499.1|4493.1|311
1714404000000|2024-04-29 15:20:00|4499.6|4493.6|4495.1|4489.1|4500.1|4494.1|4493.1|4487.1|627
1714404300000|2024-04-29 15:25:00|4495.6|4489.6|4490.1|4484.1|4496.6|4490.6|4485.6|4479.6|739
1714404600000|2024-04-29 15:30:00|4490.6|4484.6|4487.1|4481.1|4491.6|4485.6|4486.6|4480.6|448
1714404900000|2024-04-29 15:35:00|4486.6|4480.6|4488.6|4482.6|4492.6|4486.6|4486.6|4480.6|502
1714405200000|2024-04-29 15:40:00|4487.6|4481.6|4486.6|4480.6|4496.6|4490.6|4486.6|4480.6|758
1714405500000|2024-04-29 15:45:00|4488.6|4482.6|4495.6|4489.6|4500.6|4494.6|4487.6|4481.6|1267
1714405800000|2024-04-29 15:50:00|4493.6|4487.6|4494.1|4488.1|4495.7|4489.7|4490.6|4484.6|523
1714406100000|2024-04-29 15:55:00|4494.2|4488.2|4491.6|4485.6|4495.6|4489.6|4488.7|4482.7|517
1714406400000|2024-04-29 16:00:00|4492.1|4486.1|4497.6|4491.6|4499.6|4493.6|4488.7|4482.7|491
1714406700000|2024-04-29 16:05:00|4498.1|4492.1|4499.6|4493.6|4500.1|4494.1|4493.1|4487.1|785
1714407000000|2024-04-29 16:10:00|4500.1|4494.1|4490.6|4484.6|4500.1|4494.1|4489.6|4483.6|995
1714407300000|2024-04-29 16:15:00|4490.1|4484.1|4489.7|4483.7|4490.6|4484.6|4484.6|4478.6|580
1714407600000|2024-04-29 16:20:00|4490.1|4484.1|4499.1|4493.1|4499.6|4493.6|4488.6|4482.6|566
1714407900000|2024-04-29 16:25:00|4499.6|4493.6|4497.6|4491.6|4501.1|4495.1|4497.6|4491.6|269
1714408200000|2024-04-29 16:30:00|4497.2|4491.2|4498.1|4492.1|4498.6|4492.6|4492.6|4486.6|442
1714408500000|2024-04-29 16:35:00|4498.6|4492.6|4496.6|4490.6|4502.6|4496.6|4494.1|4488.1|285
1714408800000|2024-04-29 16:40:00|4496.1|4490.1|4499.6|4493.6|4500.1|4494.1|4494.6|4488.6|288
1714409100000|2024-04-29 16:45:00|4500.1|4494.1|4494.6|4488.6|4500.6|4494.6|4492.6|4486.6|414
1714409400000|2024-04-29 16:50:00|4493.6|4487.6|4493.6|4487.6|4494.6|4488.6|4486.6|4480.6|935
1714409700000|2024-04-29 16:55:00|4493.1|4487.1|4490.1|4484.1|4494.7|4488.7|4489.6|4483.6|256
1714410000000|2024-04-29 17:00:00|4490.6|4484.6|4490.7|4484.7|4492.6|4486.6|4488.6|4482.6|675
1714410300000|2024-04-29 17:05:00|4491.7|4485.7|4485.7|4479.7|4493.7|4487.7|4484.7|4478.7|839
1714410600000|2024-04-29 17:10:00|4484.7|4478.7|4483.7|4477.7|4487.7|4481.7|4483.7|4477.7|342
1714410900000|2024-04-29 17:15:00|4484.2|4478.2|4482.7|4476.7|4485.7|4479.7|4480.7|4474.7|816
1714411200000|2024-04-29 17:20:00|4482.2|4476.2|4469.7|4463.7|4482.7|4476.7|4464.7|4458.7|1070
1714411500000|2024-04-29 17:25:00|4467.8|4461.8|4470.7|4464.7|4475.7|4469.7|4465.7|4459.7|641
1714411800000|2024-04-29 17:30:00|4469.7|4463.7|4460.7|4454.7|4474.7|4468.7|4458.7|4452.7|866
1714412100000|2024-04-29 17:35:00|4461.7|4455.7|4449.7|4443.7|4462.7|4456.7|4443.2|4437.2|1312
1714412400000|2024-04-29 17:40:00|4450.2|4444.2|4446.2|4440.2|4450.7|4444.7|4442.7|4436.7|989
1714412700000|2024-04-29 17:45:00|4446.7|4440.7|4451.7|4445.7|4451.7|4445.7|4444.7|4438.7|490
1714413000000|2024-04-29 17:50:00|4452.2|4446.2|4453.7|4447.7|4461.2|4455.2|4448.7|4442.7|843
1714413300000|2024-04-29 17:55:00|4453.2|4447.2|4448.7|4442.7|4453.7|4447.7|4446.7|4440.7|740
1714413600000|2024-04-29 18:00:00|4449.2|4443.2|4438.8|4432.8|4450.7|4444.7|4436.8|4430.8|1610
1714413900000|2024-04-29 18:05:00|4437.8|4431.8|4445.3|4439.3|4447.7|4441.7|4435.8|4429.8|1272
1714414200000|2024-04-29 18:10:00|4445.7|4439.7|4437.8|4431.8|4447.7|4441.7|4437.8|4431.8|2425
1714414500000|2024-04-29 18:15:00|4437.7|4431.7|4442.3|4436.3|4443.7|4437.7|4435.2|4429.2|1804
1714435200000|2024-04-30 00:00:00|4430.4|4424.4|4387.1|4381.1|4430.9|4424.9|4380.5|4374.5|3301
1714435500000|2024-04-30 00:05:00|4386.6|4380.6|4391.6|4385.6|4395.6|4389.6|4378.6|4372.6|1015
1714435800000|2024-04-30 00:10:00|4391.1|4385.1|4390.1|4384.1|4394.1|4388.1|4388.1|4382.1|277
1714436100000|2024-04-30 00:15:00|4390|4384|4389.6|4383.6|4393.6|4387.6|4389.6|4383.6|252
1714436400000|2024-04-30 00:20:00|4390.1|4384.1|4392.6|4386.6|4393.1|4387.1|4386.6|4380.6|93
1714436700000|2024-04-30 00:25:00|4394|4388|4393.6|4387.6|4395.1|4389.1|4392.6|4386.6|47
1714437000000|2024-04-30 00:30:00|4392.6|4386.6|4393.6|4387.6|4395.1|4389.1|4392.6|4386.6|69
1714437300000|2024-04-30 00:35:00|4393.5|4387.5|4392.6|4386.6|4393.5|4387.5|4387.6|4381.6|296
1714437600000|2024-04-30 00:40:00|4392.1|4386.1|4388.6|4382.6|4392.1|4386.1|4388.6|4382.6|36
1714437900000|2024-04-30 00:45:00|4389.6|4383.6|4391.6|4385.6|4392.1|4386.1|4389.6|4383.6|41
1714438200000|2024-04-30 00:50:00|4392.1|4386.1|4390.6|4384.6|4392.1|4386.1|4390.1|4384.1|21
1714438500000|2024-04-30 00:55:00|4391.5|4385.5|4393.1|4387.1|4394.1|4388.1|4390.6|4384.6|71
1714438800000|2024-04-30 01:00:00|4392.6|4386.6|4388.6|4382.6|4393.1|4387.1|4388.1|4382.1|192
1714439100000|2024-04-30 01:05:00|4388.1|4382.1|4386.6|4380.6|4393.1|4387.1|4385.6|4379.6|104
1714439400000|2024-04-30 01:10:00|4387.1|4381.1|4388.1|4382.1|4389.1|4383.1|4383.1|4377.1|311
1714439700000|2024-04-30 01:15:00|4388.6|4382.6|4389.6|4383.6|4392.6|4386.6|4387.6|4381.6|42
1714440000000|2024-04-30 01:20:00|4390.1|4384.1|4391.6|4385.6|4394.1|4388.1|4387.1|4381.1|64
1714440300000|2024-04-30 01:25:00|4391.1|4385.1|4392.1|4386.1|4396.1|4390.1|4390.6|4384.6|150
1714440600000|2024-04-30 01:30:00|4393.6|4387.6|4393.1|4387.1|4394.1|4388.1|4392.1|4386.1|170
1714440900000|2024-04-30 01:35:00|4392.1|4386.1|4391.1|4385.1|4392.1|4386.1|4391.1|4385.1|174
1714441200000|2024-04-30 01:40:00|4391.6|4385.6|4391.1|4385.1|4392.1|4386.1|4391.1|4385.1|34
1714441500000|2024-04-30 01:45:00|4391.6|4385.6|4385.6|4379.6|4391.6|4385.6|4385.1|4379.1|56
1714441800000|2024-04-30 01:50:00|4386.1|4380.1|4383.6|4377.6|4386.1|4380.1|4383.1|4377.1|59
1714442100000|2024-04-30 01:55:00|4383.1|4377.1|4380.1|4374.1|4385.6|4379.6|4379.6|4373.6|90
1714442400000|2024-04-30 02:00:00|4380.6|4374.6|4383.6|4377.6|4384.1|4378.1|4379.6|4373.6|41
1714442700000|2024-04-30 02:05:00|4383.1|4377.1|4388.1|4382.1|4388.1|4382.1|4382.6|4376.6|37
1714443000000|2024-04-30 02:10:00|4387.1|4381.1|4381.6|4375.6|4388.1|4382.1|4381.1|4375.1|48
1714443300000|2024-04-30 02:15:00|4382.6|4376.6|4378.6|4372.6|4382.6|4376.6|4378.6|4372.6|33
1714443600000|2024-04-30 02:20:00|4379.1|4373.1|4377.1|4371.1|4379.1|4373.1|4375.1|4369.1|66
1714443900000|2024-04-30 02:25:00|4378.1|4372.1|4377.6|4371.6|4378.1|4372.1|4377.1|4371.1|47
1714444200000|2024-04-30 02:30:00|4377.1|4371.1|4378.1|4372.1|4381.1|4375.1|4377.1|4371.1|48
1714444500000|2024-04-30 02:35:00|4377.7|4371.7|4377.6|4371.6|4380.6|4374.6|4377.1|4371.1|21
1714444800000|2024-04-30 02:40:00|4377.2|4371.2|4377.1|4371.1|4378.6|4372.6|4377.1|4371.1|43
1714445100000|2024-04-30 02:45:00|4376.1|4370.1|4379.6|4373.6|4379.6|4373.6|4376.1|4370.1|186
1714445400000|2024-04-30 02:50:00|4379.1|4373.1|4381.6|4375.6|4382.6|4376.6|4379.1|4373.1|37
1714445700000|2024-04-30 02:55:00|4381.1|4375.1|4380.1|4374.1|4382.1|4376.1|4380.1|4374.1|22
1714446000000|2024-04-30 03:00:00|4379.6|4373.6|4379.6|4373.6|4381.6|4375.6|4378.1|4372.1|10
1714446300000|2024-04-30 03:05:00|4378.1|4372.1|4376.1|4370.1|4378.1|4372.1|4376.1|4370.1|70
1714446600000|2024-04-30 03:10:00|4376.2|4370.2|4376.1|4370.1|4376.6|4370.6|4376.1|4370.1|69
1714446900000|2024-04-30 03:15:00|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|48
1714447200000|2024-04-30 03:20:00|4373.1|4367.1|4374.2|4368.2|4374.2|4368.2|4373.1|4367.1|102
1714447500000|2024-04-30 03:25:00|4373.7|4367.7|4370.6|4364.6|4373.7|4367.7|4370.1|4364.1|29
1714447800000|2024-04-30 03:30:00|4370.7|4364.7|4368.7|4362.7|4371.2|4365.2|4368.2|4362.2|53
1714448100000|2024-04-30 03:35:00|4369.1|4363.1|4370.2|4364.2|4370.2|4364.2|4369.1|4363.1|12
1714448400000|2024-04-30 03:40:00|4369.6|4363.6|4370.1|4364.1|4371.6|4365.6|4369.6|4363.6|22
1714448700000|2024-04-30 03:45:00|4370.2|4364.2|4371.6|4365.6|4372.7|4366.7|4370.2|4364.2|19
1714449000000|2024-04-30 03:50:00|4371.7|4365.7|4370.7|4364.7|4372.1|4366.1|4370.6|4364.6|5
1714449300000|2024-04-30 03:55:00|4370.6|4364.6|4372.6|4366.6|4373.2|4367.2|4370.6|4364.6|12
1714449600000|2024-04-30 04:00:00|4372.7|4366.7|4374.1|4368.1|4374.1|4368.1|4372.7|4366.7|2
1714449900000|2024-04-30 04:05:00|4374.2|4368.2|4372.7|4366.7|4374.7|4368.7|4372.7|4366.7|12
1714450200000|2024-04-30 04:10:00|4372.2|4366.2|4371.7|4365.7|4372.2|4366.2|4371.2|4365.2|25
1714450500000|2024-04-30 04:15:00|4371.2|4365.2|4371.2|4365.2|4371.7|4365.7|4370.2|4364.2|11
1714450800000|2024-04-30 04:20:00|4370.7|4364.7|4370.2|4364.2|4370.7|4364.7|4370.2|4364.2|13
1714451100000|2024-04-30 04:25:00|||||||||16
1714451400000|2024-04-30 04:30:00|4370.7|4364.7|4371.2|4365.2|4371.2|4365.2|4370.6|4364.6|9
1714451700000|2024-04-30 04:35:00|4370.6|4364.6|4370.2|4364.2|4370.6|4364.6|4370.2|4364.2|8
1714452000000|2024-04-30 04:40:00|4371.2|4365.2|4370.2|4364.2|4371.2|4365.2|4370.2|4364.2|12
1714452300000|2024-04-30 04:45:00|4371.1|4365.1|4371.7|4365.7|4372.2|4366.2|4370.2|4364.2|11
1714452600000|2024-04-30 04:50:00|4372.7|4366.7|4370.7|4364.7|4372.7|4366.7|4370.7|4364.7|6
1714452900000|2024-04-30 04:55:00|4370.2|4364.2|4371.2|4365.2|4372.1|4366.1|4370.2|4364.2|12
1714453200000|2024-04-30 05:00:00|4370.7|4364.7|4370.2|4364.2|4371.2|4365.2|4370.2|4364.2|5
1714453500000|2024-04-30 05:05:00|4370.7|4364.7|4370.7|4364.7|4371.2|4365.2|4370.7|4364.7|4
1714453800000|2024-04-30 05:10:00|4370.2|4364.2|4370.7|4364.7|4371.2|4365.2|4370.2|4364.2|4
1714454100000|2024-04-30 05:15:00|4370.2|4364.2|4368.2|4362.2|4370.2|4364.2|4368.2|4362.2|67
1714454400000|2024-04-30 05:20:00|4367.7|4361.7|4367.2|4361.2|4367.7|4361.7|4367.2|4361.2|36
1714454700000|2024-04-30 05:25:00|4366.2|4360.2|4366.7|4360.7|4367.2|4361.2|4366.2|4360.2|24
1714455000000|2024-04-30 05:30:00|4366.2|4360.2|4357.2|4351.2|4366.2|4360.2|4357.2|4351.2|84
1714455300000|2024-04-30 05:35:00|4357.7|4351.7|4353.7|4347.7|4358.2|4352.2|4353.7|4347.7|384
1714455600000|2024-04-30 05:40:00|4353.2|4347.2|4353.2|4347.2|4356.2|4350.2|4353.2|4347.2|94
1714455900000|2024-04-30 05:45:00|4355.2|4349.2|4354.2|4348.2|4356.7|4350.7|4354.2|4348.2|57
1714456200000|2024-04-30 05:50:00|4354.7|4348.7|4357.2|4351.2|4359.2|4353.2|4354.2|4348.2|53
1714456500000|2024-04-30 05:55:00|4354.7|4348.7|4357.2|4351.2|4359.2|4353.2|4354.7|4348.7|118
1714456800000|2024-04-30 06:00:00|4356.7|4350.7|4357.7|4351.7|4359.2|4353.2|4355.2|4349.2|276
1714457100000|2024-04-30 06:05:00|4358.2|4352.2|4356.2|4350.2|4358.2|4352.2|4354.2|4348.2|28
1714457400000|2024-04-30 06:10:00|4355.2|4349.2|4358.7|4352.7|4358.7|4352.7|4354.7|4348.7|17
1714457700000|2024-04-30 06:15:00|4359.2|4353.2|4358.7|4352.7|4359.7|4353.7|4358.2|4352.2|13
1714458000000|2024-04-30 06:20:00|4360.2|4354.2|4364.2|4358.2|4364.2|4358.2|4360.2|4354.2|121
1714458300000|2024-04-30 06:25:00|4363.7|4357.7|4360.2|4354.2|4364.2|4358.2|4360.2|4354.2|73
1714458600000|2024-04-30 06:30:00|4361.2|4355.2|4361.7|4355.7|4366.7|4360.7|4360.2|4354.2|188
1714458900000|2024-04-30 06:35:00|4361.2|4355.2|4362.2|4356.2|4363.2|4357.2|4361.2|4355.2|19
1714459200000|2024-04-30 06:40:00|4361.7|4355.7|4360.7|4354.7|4362.2|4356.2|4360.2|4354.2|62
1714459500000|2024-04-30 06:45:00|4360.2|4354.2|4366.2|4360.2|4366.7|4360.7|4360.2|4354.2|32
1714459800000|2024-04-30 06:50:00|4366.7|4360.7|4365.2|4359.2|4369.2|4363.2|4365.2|4359.2|239
1714460100000|2024-04-30 06:55:00|4364.3|4358.3|4370.2|4364.2|4370.2|4364.2|4362.2|4356.2|161
1714460400000|2024-04-30 07:00:00|4369.7|4363.7|4365.2|4359.2|4369.7|4363.7|4364.6|4358.6|23
1714460700000|2024-04-30 07:05:00|4364.7|4358.7|4364.2|4358.2|4367.2|4361.2|4364.2|4358.2|39
1714461000000|2024-04-30 07:10:00|4363.7|4357.7|4363.2|4357.2|4363.7|4357.7|4362.2|4356.2|55
1714461300000|2024-04-30 07:15:00|4364.2|4358.2|4369.2|4363.2|4369.2|4363.2|4363.7|4357.7|26
1714461600000|2024-04-30 07:20:00|4368.7|4362.7|4362.7|4356.7|4369.2|4363.2|4362.2|4356.2|75
1714461900000|2024-04-30 07:25:00|4362.2|4356.2|4364.2|4358.2|4364.2|4358.2|4362.2|4356.2|173
1714462200000|2024-04-30 07:30:00|4363.7|4357.7|4363.2|4357.2|4367.2|4361.2|4363.2|4357.2|65
1714462500000|2024-04-30 07:35:00|4362.7|4356.7|4363.2|4357.2|4367.2|4361.2|4362.7|4356.7|150
1714462800000|2024-04-30 07:40:00|4361.2|4355.2|4360.2|4354.2|4361.7|4355.7|4360.2|4354.2|70
1714463100000|2024-04-30 07:45:00|4360.7|4354.7|4355.2|4349.2|4362.2|4356.2|4355.2|4349.2|91
1714463400000|2024-04-30 07:50:00|4350.2|4344.2|4347.7|4341.7|4353.2|4347.2|4346.2|4340.2|291
1714463700000|2024-04-30 07:55:00|4347.2|4341.2|4338.2|4332.2|4348.7|4342.7|4337.7|4331.7|884
1714464000000|2024-04-30 08:00:00|4338.8|4332.8|4338.3|4332.3|4341.8|4335.8|4336.3|4330.3|255
1714464300000|2024-04-30 08:05:00|4337.8|4331.8|4339.2|4333.2|4342.2|4336.2|4337.3|4331.3|344
1714464600000|2024-04-30 08:10:00|4338.3|4332.3|4336.7|4330.7|4339.7|4333.7|4336.3|4330.3|186
1714464900000|2024-04-30 08:15:00|4336.3|4330.3|4331.3|4325.3|4337.7|4331.7|4331.3|4325.3|250
1714465200000|2024-04-30 08:20:00|4332.3|4326.3|4332.8|4326.8|4334.2|4328.2|4331.3|4325.3|139
1714465500000|2024-04-30 08:25:00|4333.3|4327.3|4333.3|4327.3|4337.3|4331.3|4331.8|4325.8|147
1714465800000|2024-04-30 08:30:00|4333.8|4327.8|4335.7|4329.7|4336.7|4330.7|4332.8|4326.8|209
1714466100000|2024-04-30 08:35:00|4335.2|4329.2|4333.3|4327.3|4336.2|4330.2|4333.3|4327.3|75
1714466400000|2024-04-30 08:40:00|4334.3|4328.3|4339.7|4333.7|4342.2|4336.2|4333.8|4327.8|200
1714466700000|2024-04-30 08:45:00|4339.2|4333.2|4337.2|4331.2|4341.2|4335.2|4337.2|4331.2|49
1714467000000|2024-04-30 08:50:00|4335.3|4329.3|4334.7|4328.7|4338.2|4332.2|4333.2|4327.2|149
1714467300000|2024-04-30 08:55:00|4333.7|4327.7|4333.2|4327.2|4337.2|4331.2|4333.2|4327.2|66
1714467600000|2024-04-30 09:00:00|4333.3|4327.3|4336.7|4330.7|4339.2|4333.2|4333.3|4327.3|197
1714467900000|2024-04-30 09:05:00|4336.2|4330.2|4336.7|4330.7|4337.2|4331.2|4333.2|4327.2|1700
1714468200000|2024-04-30 09:10:00|4337.2|4331.2|4336.7|4330.7|4338.7|4332.7|4336.2|4330.2|50
1714468500000|2024-04-30 09:15:00|4337.2|4331.2|4327.2|4321.2|4337.2|4331.2|4326.7|4320.7|130
1714468800000|2024-04-30 09:20:00|4327.7|4321.7|4320.2|4314.2|4328.7|4322.7|4320.2|4314.2|192
1714469100000|2024-04-30 09:25:00|4322.7|4316.7|4325.7|4319.7|4326.7|4320.7|4320.2|4314.2|132
1714469400000|2024-04-30 09:30:00|4325.3|4319.3|4325.3|4319.3|4332.2|4326.2|4325.2|4319.2|268
1714469700000|2024-04-30 09:35:00|4325.8|4319.8|4317.8|4311.8|4326.3|4320.3|4315.8|4309.8|218
1714470000000|2024-04-30 09:40:00|4317.3|4311.3|4318.8|4312.8|4319.3|4313.3|4317.3|4311.3|100
1714470300000|2024-04-30 09:45:00|4318.3|4312.3|4321.3|4315.3|4321.3|4315.3|4317.8|4311.8|37
1714470600000|2024-04-30 09:50:00|4320.3|4314.3|4320.8|4314.8|4321.3|4315.3|4318.3|4312.3|54
1714470900000|2024-04-30 09:55:00|4321.2|4315.2|4316.3|4310.3|4321.3|4315.3|4315.3|4309.3|258
1714471200000|2024-04-30 10:00:00|4315.3|4309.3|4313.7|4307.7|4316.2|4310.2|4313.2|4307.2|94
1714471500000|2024-04-30 10:05:00|4314.2|4308.2|4314.2|4308.2|4316.2|4310.2|4313.2|4307.2|51
1714471800000|2024-04-30 10:10:00|4315.2|4309.2|4313.7|4307.7|4316.2|4310.2|4311.7|4305.7|112
1714472100000|2024-04-30 10:15:00|4314.2|4308.2|4326.2|4320.2|4327.1|4321.1|4312.2|4306.2|230
1714472400000|2024-04-30 10:20:00|4325.3|4319.3|4318.7|4312.7|4326.2|4320.2|4318.2|4312.2|51
1714472700000|2024-04-30 10:25:00|4318.3|4312.3|4311.7|4305.7|4318.8|4312.8|4308.3|4302.3|280
1714473000000|2024-04-30 10:30:00|4311.3|4305.3|4310.2|4304.2|4312.2|4306.2|4308.7|4302.7|58
1714473300000|2024-04-30 10:35:00|4310.3|4304.3|4313.2|4307.2|4314.2|4308.2|4310.2|4304.2|74
1714473600000|2024-04-30 10:40:00|4313.3|4307.3|4316.3|4310.3|4316.3|4310.3|4313.3|4307.3|130
1714473900000|2024-04-30 10:45:00|4316.2|4310.2|4320.3|4314.3|4320.3|4314.3|4316.2|4310.2|220
1714474200000|2024-04-30 10:50:00|4320.2|4314.2|4319.3|4313.3|4320.3|4314.3|4317.8|4311.8|117
1714474500000|2024-04-30 10:55:00|4318.8|4312.8|4322.3|4316.3|4325.3|4319.3|4317.7|4311.7|135
1714474800000|2024-04-30 11:00:00|4321.8|4315.8|4321.8|4315.8|4323.3|4317.3|4321.8|4315.8|88
1714475100000|2024-04-30 11:05:00|4323.3|4317.3|4319.3|4313.3|4324.8|4318.8|4319.3|4313.3|199
1714475400000|2024-04-30 11:10:00|4318.3|4312.3|4322.3|4316.3|4322.8|4316.8|4318.3|4312.3|44
1714475700000|2024-04-30 11:15:00|4322.7|4316.7|4324.9|4318.9|4326.3|4320.3|4322.7|4316.7|226
1714476000000|2024-04-30 11:20:00|4325.8|4319.8|4322.3|4316.3|4325.8|4319.8|4321.3|4315.3|106
1714476300000|2024-04-30 11:25:00|4323.3|4317.3|4323.4|4317.4|4324.3|4318.3|4321.3|4315.3|94
1714476600000|2024-04-30 11:30:00|4324.3|4318.3|4325.9|4319.9|4330.4|4324.4|4323.4|4317.4|242
1714476900000|2024-04-30 11:35:00|4325.8|4319.8|4328.9|4322.9|4329.8|4323.8|4324.8|4318.8|92
1714477200000|2024-04-30 11:40:00|4329.3|4323.3|4331.9|4325.9|4337.3|4331.3|4328.9|4322.9|290
1714477500000|2024-04-30 11:45:00|4332.3|4326.3|4334.3|4328.3|4336.3|4330.3|4331.9|4325.9|144
1714477800000|2024-04-30 11:50:00|4333.9|4327.9|4332.7|4326.7|4334.3|4328.3|4329.9|4323.9|45
1714478100000|2024-04-30 11:55:00|4332.8|4326.8|4331.3|4325.3|4333.2|4327.2|4330.3|4324.3|87
1714478400000|2024-04-30 12:00:00|4330.7|4324.7|4319.8|4313.8|4331.3|4325.3|4318.2|4312.2|277
1714478700000|2024-04-30 12:05:00|4319.3|4313.3|4326.8|4320.8|4331.3|4325.3|4319.3|4313.3|261
1714479000000|2024-04-30 12:10:00|4327.2|4321.2|4330.3|4324.3|4331.3|4325.3|4325.7|4319.7|97
1714479300000|2024-04-30 12:15:00|4331.2|4325.2|4322.8|4316.8|4332.3|4326.3|4321.3|4315.3|268
1714479600000|2024-04-30 12:20:00|4323.3|4317.3|4321.3|4315.3|4325.8|4319.8|4317.3|4311.3|466
1714479900000|2024-04-30 12:25:00|4322.3|4316.3|4323.8|4317.8|4326.8|4320.8|4319.3|4313.3|349
1714480200000|2024-04-30 12:30:00|4322.3|4316.3|4316.8|4310.8|4322.3|4316.3|4315.3|4309.3|332
1714480500000|2024-04-30 12:35:00|4316.3|4310.3|4317.4|4311.4|4319.4|4313.4|4314.9|4308.9|261
1714480800000|2024-04-30 12:40:00|4317.9|4311.9|4319.8|4313.8|4323.4|4317.4|4315.4|4309.4|478
1714483800000|2024-04-30 13:30:00|4310.9|4304.9|4310.4|4304.4|4320.3|4314.3|4306.3|4300.3|3424
1714484100000|2024-04-30 13:35:00|4309.9|4303.9|4327.4|4321.4|4332.4|4326.4|4309.4|4303.4|1506
1714484400000|2024-04-30 13:40:00|4326.9|4320.9|4332.8|4326.8|4335.8|4329.8|4324.4|4318.4|1572
1714484700000|2024-04-30 13:45:00|4332.3|4326.3|4329.9|4323.9|4335.3|4329.3|4325.4|4319.4|851
1714485000000|2024-04-30 13:50:00|4330.4|4324.4|4316.4|4310.4|4330.4|4324.4|4315.4|4309.4|1134
1714485300000|2024-04-30 13:55:00|4316.3|4310.3|4286.9|4280.9|4316.3|4310.3|4286.4|4280.4|1976
1714485600000|2024-04-30 14:00:00|4287.4|4281.4|4279.9|4273.9|4294.4|4288.4|4278.4|4272.4|1865
1714485900000|2024-04-30 14:05:00|4279.4|4273.4|4283.4|4277.4|4289.4|4283.4|4278.5|4272.5|1634
1714486200000|2024-04-30 14:10:00|4284.4|4278.4|4307.9|4301.9|4317.4|4311.4|4282.9|4276.9|2007
1714486500000|2024-04-30 14:15:00|4307.4|4301.4|4306.9|4300.9|4319.4|4313.4|4304.9|4298.9|1352
1714486800000|2024-04-30 14:20:00|4307.9|4301.9|4308.9|4302.9|4311.4|4305.4|4295.4|4289.4|1235
1714487100000|2024-04-30 14:25:00|4308.5|4302.5|4297|4291|4310.4|4304.4|4296.5|4290.5|787
1714487400000|2024-04-30 14:30:00|4296.5|4290.5|4277.5|4271.5|4298.5|4292.5|4277.5|4271.5|1286
1714487700000|2024-04-30 14:35:00|4278.5|4272.5|4282.5|4276.5|4286|4280|4277.5|4271.5|1006
1714488000000|2024-04-30 14:40:00|4282.9|4276.9|4278.5|4272.5|4284.5|4278.5|4274.5|4268.5|1101
1714488300000|2024-04-30 14:45:00|4278.4|4272.4|4285.9|4279.9|4288.5|4282.5|4273.5|4267.5|1100
1714488600000|2024-04-30 14:50:00|4285.5|4279.5|4286.5|4280.5|4289.5|4283.5|4281|4275|705
1714488900000|2024-04-30 14:55:00|4286|4280|4281.5|4275.5|4291.5|4285.5|4281.5|4275.5|721
1714489200000|2024-04-30 15:00:00|4282.5|4276.5|4280.5|4274.5|4282.5|4276.5|4275.5|4269.5|814
1714489500000|2024-04-30 15:05:00|4280|4274|4291|4285|4298.4|4292.4|4279.4|4273.4|1395
1714489800000|2024-04-30 15:10:00|4291.5|4285.5|4293.5|4287.5|4298.5|4292.5|4288.5|4282.5|666
1714490100000|2024-04-30 15:15:00|4294.4|4288.4|4285.5|4279.5|4294.5|4288.5|4284.5|4278.5|558
1714490400000|2024-04-30 15:20:00|4285.4|4279.4|4290|4284|4290.5|4284.5|4281.5|4275.5|571
1714490700000|2024-04-30 15:25:00|4290.4|4284.4|4290.5|4284.5|4294.5|4288.5|4286|4280|306
1714491000000|2024-04-30 15:30:00|4289.5|4283.5|4297|4291|4298.9|4292.9|4286.5|4280.5|409
1714491300000|2024-04-30 15:35:00|4296.9|4290.9|4300.4|4294.4|4300.4|4294.4|4294.4|4288.4|379
1714491600000|2024-04-30 15:40:00|4301.4|4295.4|4308.4|4302.4|4309.4|4303.4|4294.5|4288.5|560
1714491900000|2024-04-30 15:45:00|4307.9|4301.9|4315.4|4309.4|4317.9|4311.9|4307.4|4301.4|908
1714492200000|2024-04-30 15:50:00|4315.9|4309.9|4313.4|4307.4|4323.4|4317.4|4303.9|4297.9|783
1714492500000|2024-04-30 15:55:00|4313.9|4307.9|4315.9|4309.9|4320.4|4314.4|4313.9|4307.9|452
1714492800000|2024-04-30 16:00:00|4315.4|4309.4|4299.4|4293.4|4316.9|4310.9|4296.4|4290.4|820
1714493100000|2024-04-30 16:05:00|4298.5|4292.5|4298.9|4292.9|4303.4|4297.4|4293.4|4287.4|612
1714493400000|2024-04-30 16:10:00|4299.4|4293.4|4311.4|4305.4|4313.4|4307.4|4296.4|4290.4|989
1714493700000|2024-04-30 16:15:00|4311.9|4305.9|4322.4|4316.4|4323.4|4317.4|4311.4|4305.4|1048
1714494000000|2024-04-30 16:20:00|4323.4|4317.4|4326.5|4320.5|4329.5|4323.5|4322.4|4316.4|1051
1714494300000|2024-04-30 16:25:00|4327.9|4321.9|4328.4|4322.4|4331.4|4325.4|4325.5|4319.5|736
1714494600000|2024-04-30 16:30:00|4327.9|4321.9|4322.4|4316.4|4332.4|4326.4|4319.9|4313.9|382
1714494900000|2024-04-30 16:35:00|4321.9|4315.9|4318.4|4312.4|4324.4|4318.4|4317.8|4311.8|399
1714495200000|2024-04-30 16:40:00|4318.9|4312.9|4326.4|4320.4|4327.4|4321.4|4317.4|4311.4|323
1714495500000|2024-04-30 16:45:00|4325.4|4319.4|4317.3|4311.3|4326.4|4320.4|4312.4|4306.4|470
1714495800000|2024-04-30 16:50:00|4317.4|4311.4|4322.9|4316.9|4322.9|4316.9|4313.4|4307.4|208
1714496100000|2024-04-30 16:55:00|4322.4|4316.4|4315.4|4309.4|4322.4|4316.4|4314.9|4308.9|354
1714496400000|2024-04-30 17:00:00|4314.9|4308.9|4316.8|4310.8|4318.9|4312.9|4310.4|4304.4|430
1714496700000|2024-04-30 17:05:00|4316.9|4310.9|4318.9|4312.9|4323.4|4317.4|4316.4|4310.4|499
1714497000000|2024-04-30 17:10:00|4317.9|4311.9|4327.9|4321.9|4329.4|4323.4|4316.9|4310.9|608
1714497300000|2024-04-30 17:15:00|4328.4|4322.4|4329.4|4323.4|4329.4|4323.4|4323.9|4317.9|414
1714497600000|2024-04-30 17:20:00|4330.4|4324.4|4322.4|4316.4|4331.9|4325.9|4322.4|4316.4|426
1714497900000|2024-04-30 17:25:00|4322|4316|4313.9|4307.9|4322|4316|4312.4|4306.4|258
1714498200000|2024-04-30 17:30:00|4314.4|4308.4|4315.9|4309.9|4319.4|4313.4|4313.9|4307.9|373
1714498500000|2024-04-30 17:35:00|4315.4|4309.4|4313.9|4307.9|4317.4|4311.4|4311.9|4305.9|350
1714498800000|2024-04-30 17:40:00|4313.4|4307.4|4313.9|4307.9|4318.4|4312.4|4309.4|4303.4|192
1714499100000|2024-04-30 17:45:00|4313.4|4307.4|4313.9|4307.9|4315.4|4309.4|4310.4|4304.4|317
1714499400000|2024-04-30 17:50:00|4314.4|4308.4|4302.9|4296.9|4315.4|4309.4|4300|4294|601
1714499700000|2024-04-30 17:55:00|4302.5|4296.5|4306.5|4300.5|4309.5|4303.5|4301|4295|856
1714500000000|2024-04-30 18:00:00|4307.5|4301.5|4305.5|4299.5|4308.4|4302.4|4299.5|4293.5|731
1714500300000|2024-04-30 18:05:00|4305.4|4299.4|4304.5|4298.5|4306.5|4300.5|4300.5|4294.5|475
1714500600000|2024-04-30 18:10:00|4303.5|4297.5|4306.5|4300.5|4307.5|4301.5|4302.5|4296.5|1894
1714500900000|2024-04-30 18:15:00|4308.5|4302.5|4308.5|4302.5|4311.5|4305.5|4304.5|4298.5|766
1714521600000|2024-05-01 00:00:00|4329.6|4323.6|4320.6|4314.6|4331.6|4325.6|4312.7|4306.7|506
1714521900000|2024-05-01 00:05:00|4320.1|4314.1|4308.1|4302.1|4320.1|4314.1|4306.6|4300.6|694
1714522200000|2024-05-01 00:10:00|4307.2|4301.2|4302.1|4296.1|4310.1|4304.1|4301.1|4295.1|278
1714522500000|2024-05-01 00:15:00|4301.6|4295.6|4304.1|4298.1|4304.1|4298.1|4298.6|4292.6|160
1714522800000|2024-05-01 00:20:00|4303.6|4297.6|4309.1|4303.1|4309.1|4303.1|4302.1|4296.1|34
1714523100000|2024-05-01 00:25:00|4309|4303|4310.1|4304.1|4311.1|4305.1|4306.6|4300.6|48
1714523400000|2024-05-01 00:30:00|4311.1|4305.1|4313.6|4307.6|4316.1|4310.1|4311.1|4305.1|31
1714523700000|2024-05-01 00:35:00|4312.6|4306.6|4314.1|4308.1|4314.1|4308.1|4308.1|4302.1|28
1714524000000|2024-05-01 00:40:00|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4310.6|4304.6|15
1714524300000|2024-05-01 00:45:00|4312.1|4306.1|4310.1|4304.1|4312.1|4306.1|4309.6|4303.6|18
1714524600000|2024-05-01 00:50:00|4311.1|4305.1|4314.1|4308.1|4314.6|4308.6|4310.1|4304.1|22
1714524900000|2024-05-01 00:55:00|4313.1|4307.1|4310.6|4304.6|4314.1|4308.1|4310.6|4304.6|44
1714525200000|2024-05-01 01:00:00|4309.1|4303.1|4308.1|4302.1|4310.1|4304.1|4307.6|4301.6|35
1714525500000|2024-05-01 01:05:00|4308.7|4302.7|4308.6|4302.6|4310.1|4304.1|4307.2|4301.2|17
1714525800000|2024-05-01 01:10:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4307.2|4301.2|5
1714526100000|2024-05-01 01:15:00|4307.7|4301.7|4310.6|4304.6|4310.6|4304.6|4307.7|4301.7|8
1714526400000|2024-05-01 01:20:00|4309.6|4303.6|4308.2|4302.2|4310.2|4304.2|4308.2|4302.2|7
1714526700000|2024-05-01 01:25:00|4308.6|4302.6|4310.1|4304.1|4310.1|4304.1|4308.6|4302.6|4
1714527000000|2024-05-01 01:30:00|4309.7|4303.7|4310.1|4304.1|4310.1|4304.1|4308.2|4302.2|54
1714527300000|2024-05-01 01:35:00|4309.6|4303.6|4307.2|4301.2|4309.6|4303.6|4306.2|4300.2|72
1714527600000|2024-05-01 01:40:00|4307.6|4301.6|4306.7|4300.7|4308.2|4302.2|4306.7|4300.7|121
1714527900000|2024-05-01 01:45:00|4307.1|4301.1|4307.2|4301.2|4307.7|4301.7|4307.1|4301.1|27
1714528200000|2024-05-01 01:50:00|4307.7|4301.7|4307.2|4301.2|4308.2|4302.2|4306.7|4300.7|14
1714528500000|2024-05-01 01:55:00|4306.7|4300.7|4307.7|4301.7|4308.2|4302.2|4306.7|4300.7|3
1714528800000|2024-05-01 02:00:00|4307.2|4301.2|4308.6|4302.6|4311.6|4305.6|4307.2|4301.2|15
1714529100000|2024-05-01 02:05:00|4307.6|4301.6|4309.2|4303.2|4310.6|4304.6|4307.6|4301.6|60
1714529400000|2024-05-01 02:10:00|4309.1|4303.1|4309.2|4303.2|4309.2|4303.2|4307.7|4301.7|7
1714529700000|2024-05-01 02:15:00|4308.2|4302.2|4310.6|4304.6|4311.1|4305.1|4308.2|4302.2|17
1714530000000|2024-05-01 02:20:00|4310.2|4304.2|4308.1|4302.1|4311.1|4305.1|4307.2|4301.2|17
1714530300000|2024-05-01 02:25:00|4307.6|4301.6|4312.1|4306.1|4312.2|4306.2|4307.6|4301.6|12
1714530600000|2024-05-01 02:30:00|4311.7|4305.7|4311.6|4305.6|4313.2|4307.2|4311.6|4305.6|24
1714530900000|2024-05-01 02:35:00|4311.7|4305.7|4313.2|4307.2|4313.2|4307.2|4311.2|4305.2|9
1714531200000|2024-05-01 02:40:00|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4311.2|4305.2|14
1714531500000|2024-05-01 02:45:00|4311.7|4305.7|4309.7|4303.7|4312.2|4306.2|4308.2|4302.2|42
1714531800000|2024-05-01 02:50:00|4309.2|4303.2|4310.1|4304.1|4310.2|4304.2|4309.2|4303.2|4
1714532100000|2024-05-01 02:55:00|4310.2|4304.2|4311.7|4305.7|4311.7|4305.7|4310.1|4304.1|8
1714532400000|2024-05-01 03:00:00|4311.6|4305.6|4311.1|4305.1|4311.7|4305.7|4310.7|4304.7|1
1714532700000|2024-05-01 03:05:00|4310.7|4304.7|4311.7|4305.7|4314.1|4308.1|4310.1|4304.1|15
1714533000000|2024-05-01 03:10:00|4311.2|4305.2|4308.7|4302.7|4311.7|4305.7|4308.7|4302.7|32
1714533300000|2024-05-01 03:15:00|4308.2|4302.2|4306.7|4300.7|4308.2|4302.2|4306.2|4300.2|40
1714533600000|2024-05-01 03:20:00|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|25
1714533900000|2024-05-01 03:25:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|5
1714534200000|2024-05-01 03:30:00|4312.2|4306.2|4312.2|4306.2|4312.7|4306.7|4311.7|4305.7|55
1714534500000|2024-05-01 03:35:00|4312.7|4306.7|4312.2|4306.2|4313.7|4307.7|4312.2|4306.2|13
1714534800000|2024-05-01 03:40:00|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4312.7|4306.7|4
1714535100000|2024-05-01 03:45:00|4312.7|4306.7|4313.7|4307.7|4313.7|4307.7|4312.7|4306.7|6
1714535400000|2024-05-01 03:50:00|4316.7|4310.7|4315.7|4309.7|4317.7|4311.7|4315.7|4309.7|32
1714535700000|2024-05-01 03:55:00|4315.2|4309.2|4315.2|4309.2|4315.6|4309.6|4314.7|4308.7|7
1714536000000|2024-05-01 04:00:00|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|0
1714536300000|2024-05-01 04:05:00|4314.7|4308.7|4313.2|4307.2|4314.7|4308.7|4312.1|4306.1|11
1714536600000|2024-05-01 04:10:00|4313.6|4307.6|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|3
1714536900000|2024-05-01 04:15:00|4313.7|4307.7|4312.7|4306.7|4314.2|4308.2|4312.7|4306.7|18
1714537200000|2024-05-01 04:20:00|4313.2|4307.2|4312.7|4306.7|4313.2|4307.2|4312.2|4306.2|13
1714537500000|2024-05-01 04:25:00|4313.2|4307.2|4313.2|4307.2|4313.7|4307.7|4312.7|4306.7|2
1714537800000|2024-05-01 04:30:00|4312.2|4306.2|4308.2|4302.2|4312.2|4306.2|4307.7|4301.7|33
1714538100000|2024-05-01 04:35:00|4309.2|4303.2|4310.2|4304.2|4310.7|4304.7|4308.2|4302.2|11
1714538400000|2024-05-01 04:40:00|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4310.7|4304.7|2
1714538700000|2024-05-01 04:45:00|4312.2|4306.2|4312.7|4306.7|4313.2|4307.2|4312.2|4306.2|3
1714539000000|2024-05-01 04:50:00|4313.2|4307.2|4314.2|4308.2|4314.7|4308.7|4313.2|4307.2|3
1714539300000|2024-05-01 04:55:00|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4312.2|4306.2|8
1714539600000|2024-05-01 05:00:00|4312.7|4306.7|4311.2|4305.2|4312.7|4306.7|4309.7|4303.7|20
1714539900000|2024-05-01 05:05:00|4312.2|4306.2|4313.7|4307.7|4313.7|4307.7|4311.2|4305.2|7
1714540200000|2024-05-01 05:10:00|4311.2|4305.2|4312.2|4306.2|4313.7|4307.7|4310.7|4304.7|13
1714540500000|2024-05-01 05:15:00|4312.7|4306.7|4311.7|4305.7|4312.7|4306.7|4311.7|4305.7|3
1714540800000|2024-05-01 05:20:00|4312.2|4306.2|4312.2|4306.2|4312.6|4306.6|4312.2|4306.2|4
1714541100000|2024-05-01 05:25:00|4312.6|4306.6|4312.2|4306.2|4312.7|4306.7|4308.9|4302.9|24
1714541400000|2024-05-01 05:30:00|4311.7|4305.7|4314.2|4308.2|4314.6|4308.6|4311.7|4305.7|12
1714541700000|2024-05-01 05:35:00|4313.7|4307.7|4316.7|4310.7|4316.7|4310.7|4312.7|4306.7|37
1714542000000|2024-05-01 05:40:00|4316.8|4310.8|4314.7|4308.7|4317.3|4311.3|4314.7|4308.7|9
1714542300000|2024-05-01 05:45:00|4315.7|4309.7|4313.2|4307.2|4316.2|4310.2|4312.2|4306.2|21
1714542600000|2024-05-01 05:50:00|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4312.2|4306.2|3
1714542900000|2024-05-01 05:55:00|4311.7|4305.7|4312.2|4306.2|4312.7|4306.7|4310.2|4304.2|10
1714543200000|2024-05-01 06:00:00|4311.7|4305.7|4312.7|4306.7|4313.2|4307.2|4311.7|4305.7|6
1714543500000|2024-05-01 06:05:00|4313.3|4307.3|4312.2|4306.2|4313.3|4307.3|4311.7|4305.7|6
1714543800000|2024-05-01 06:10:00|4311.7|4305.7|4310.7|4304.7|4311.7|4305.7|4309.8|4303.8|4
1714544100000|2024-05-01 06:15:00|4311.2|4305.2|4313.2|4307.2|4313.2|4307.2|4310.7|4304.7|2
1714544400000|2024-05-01 06:20:00|4313.7|4307.7|4313.7|4307.7|4314.2|4308.2|4312.7|4306.7|3
1714544700000|2024-05-01 06:25:00|4314.2|4308.2|4314.7|4308.7|4316.2|4310.2|4313.7|4307.7|45
1714545000000|2024-05-01 06:30:00|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4310.8|4304.8|19
1714545300000|2024-05-01 06:35:00|4313.8|4307.8|4327.3|4321.3|4327.3|4321.3|4312.7|4306.7|149
1714545600000|2024-05-01 06:40:00|4325.8|4319.8|4324.3|4318.3|4325.8|4319.8|4322.8|4316.8|71
1714545900000|2024-05-01 06:45:00|4323.3|4317.3|4322.3|4316.3|4326.3|4320.3|4320.7|4314.7|30
1714546200000|2024-05-01 06:50:00|4322.2|4316.2|4322.7|4316.7|4326.3|4320.3|4322.2|4316.2|24
1714546500000|2024-05-01 06:55:00|4323.3|4317.3|4323.3|4317.3|4323.8|4317.8|4322.7|4316.7|17
1714546800000|2024-05-01 07:00:00|4323.7|4317.7|4322.7|4316.7|4324.8|4318.8|4322.3|4316.3|68
1714547100000|2024-05-01 07:05:00|4322.8|4316.8|4321.7|4315.7|4322.8|4316.8|4319.8|4313.8|24
1714547400000|2024-05-01 07:10:00|4320.7|4314.7|4318.3|4312.3|4321.7|4315.7|4318.3|4312.3|16
1714547700000|2024-05-01 07:15:00|4318.7|4312.7|4322.3|4316.3|4322.3|4316.3|4318.3|4312.3|13
1714548000000|2024-05-01 07:20:00|4322.8|4316.8|4324.8|4318.8|4326.8|4320.8|4322.8|4316.8|59
1714548300000|2024-05-01 07:25:00|4324.7|4318.7|4324.8|4318.8|4324.8|4318.8|4324.7|4318.7|65
1714548600000|2024-05-01 07:30:00|4324.7|4318.7|4319.7|4313.7|4324.8|4318.8|4319.7|4313.7|71
1714548900000|2024-05-01 07:35:00|4319.8|4313.8|4321.3|4315.3|4323.7|4317.7|4319.2|4313.2|42
1714549200000|2024-05-01 07:40:00|4321.2|4315.2|4322.8|4316.8|4322.8|4316.8|4319.7|4313.7|24
1714549500000|2024-05-01 07:45:00|4323.3|4317.3|4323.2|4317.2|4323.3|4317.3|4321.7|4315.7|6
1714549800000|2024-05-01 07:50:00|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4321.7|4315.7|4
1714550100000|2024-05-01 07:55:00|4322.7|4316.7|4323.8|4317.8|4323.8|4317.8|4321.7|4315.7|4
1714550400000|2024-05-01 08:00:00|4323.7|4317.7|4326.7|4320.7|4327.7|4321.7|4322.7|4316.7|38
1714550700000|2024-05-01 08:05:00|4326.2|4320.2|4331.7|4325.7|4331.8|4325.8|4324.7|4318.7|245
1714551000000|2024-05-01 08:10:00|4332.2|4326.2|4333.7|4327.7|4333.7|4327.7|4329.7|4323.7|94
1714551300000|2024-05-01 08:15:00|4332.7|4326.7|4333.7|4327.7|4333.7|4327.7|4331.7|4325.7|61
1714551600000|2024-05-01 08:20:00|4332.2|4326.2|4330.2|4324.2|4334.2|4328.2|4330.2|4324.2|180
1714551900000|2024-05-01 08:25:00|4331.2|4325.2|4332.7|4326.7|4333.7|4327.7|4330.7|4324.7|22
1714552200000|2024-05-01 08:30:00|4333.7|4327.7|4331.7|4325.7|4333.7|4327.7|4331.7|4325.7|28
1714552500000|2024-05-01 08:35:00|4332.2|4326.2|4330.7|4324.7|4332.7|4326.7|4329.7|4323.7|48
1714552800000|2024-05-01 08:40:00|4330.2|4324.2|4330.2|4324.2|4331.7|4325.7|4330.2|4324.2|19
1714553100000|2024-05-01 08:45:00|4329.7|4323.7|4330.2|4324.2|4330.7|4324.7|4327.7|4321.7|26
1714553400000|2024-05-01 08:50:00|4329.7|4323.7|4332.7|4326.7|4333.2|4327.2|4328.7|4322.7|41
1714553700000|2024-05-01 08:55:00|4330.7|4324.7|4334.7|4328.7|4335.8|4329.8|4329.2|4323.2|104
1714554000000|2024-05-01 09:00:00|4334.3|4328.3|4332.2|4326.2|4335.7|4329.7|4330.8|4324.8|94
1714554300000|2024-05-01 09:05:00|4332.3|4326.3|4326.7|4320.7|4332.7|4326.7|4326.3|4320.3|20
1714554600000|2024-05-01 09:10:00|4326.3|4320.3|4326.7|4320.7|4327.3|4321.3|4325.3|4319.3|16
1714554900000|2024-05-01 09:15:00|4326.8|4320.8|4324.7|4318.7|4327.3|4321.3|4324.7|4318.7|10
1714555200000|2024-05-01 09:20:00|4327.1|4321.1|4326.7|4320.7|4327.2|4321.2|4326.7|4320.7|11
1714555500000|2024-05-01 09:25:00|4325.7|4319.7|4324.2|4318.2|4325.7|4319.7|4322.7|4316.7|41
1714555800000|2024-05-01 09:30:00|4324.6|4318.6|4324.2|4318.2|4324.7|4318.7|4322.7|4316.7|18
1714556100000|2024-05-01 09:35:00|4324.7|4318.7|4324.7|4318.7|4325.7|4319.7|4323.7|4317.7|12
1714556400000|2024-05-01 09:40:00|4323.7|4317.7|4322.7|4316.7|4324.2|4318.2|4322.7|4316.7|11
1714556700000|2024-05-01 09:45:00|4324.2|4318.2|4322.7|4316.7|4324.7|4318.7|4322.7|4316.7|26
1714557000000|2024-05-01 09:50:00|4320.8|4314.8|4321.7|4315.7|4321.7|4315.7|4320.2|4314.2|48
1714557300000|2024-05-01 09:55:00|4320.7|4314.7|4319.7|4313.7|4320.7|4314.7|4319.7|4313.7|22
1714557600000|2024-05-01 10:00:00|4318.2|4312.2|4316.2|4310.2|4318.7|4312.7|4313.7|4307.7|76
1714557900000|2024-05-01 10:05:00|4317.7|4311.7|4318.7|4312.7|4318.7|4312.7|4314.3|4308.3|62
1714558200000|2024-05-01 10:10:00|4318.8|4312.8|4323.3|4317.3|4323.7|4317.7|4317.7|4311.7|52
1714558500000|2024-05-01 10:15:00|4322.8|4316.8|4324.8|4318.8|4324.8|4318.8|4322.8|4316.8|85
1714558800000|2024-05-01 10:20:00|4326.3|4320.3|4325.3|4319.3|4326.8|4320.8|4325.3|4319.3|76
1714559100000|2024-05-01 10:25:00|4324.8|4318.8|4322.2|4316.2|4325.3|4319.3|4321.7|4315.7|16
1714559400000|2024-05-01 10:30:00|4322.3|4316.3|4321.7|4315.7|4323.7|4317.7|4321.7|4315.7|41
1714559700000|2024-05-01 10:35:00|4321.2|4315.2|4319.7|4313.7|4321.2|4315.2|4317.3|4311.3|32
1714560000000|2024-05-01 10:40:00|4318.2|4312.2|4317.3|4311.3|4318.2|4312.2|4315.7|4309.7|46
1714560300000|2024-05-01 10:45:00|4316.3|4310.3|4310.8|4304.8|4316.7|4310.7|4310.8|4304.8|50
1714560600000|2024-05-01 10:50:00|4311.3|4305.3|4308.3|4302.3|4312.3|4306.3|4307.3|4301.3|50
1714560900000|2024-05-01 10:55:00|4309.3|4303.3|4311.8|4305.8|4312.3|4306.3|4307.8|4301.8|51
1714561200000|2024-05-01 11:00:00|4312.3|4306.3|4316.8|4310.8|4317.3|4311.3|4312.3|4306.3|24
1714561500000|2024-05-01 11:05:00|4316.3|4310.3|4320.8|4314.8|4321.3|4315.3|4314.8|4308.8|26
1714561800000|2024-05-01 11:10:00|4320.3|4314.3|4317.8|4311.8|4320.3|4314.3|4315.8|4309.8|36
1714562100000|2024-05-01 11:15:00|4318.8|4312.8|4315.3|4309.3|4318.8|4312.8|4314.3|4308.3|14
1714562400000|2024-05-01 11:20:00|4314.8|4308.8|4316.3|4310.3|4316.3|4310.3|4311.8|4305.8|24
1714562700000|2024-05-01 11:25:00|4316.8|4310.8|4315.3|4309.3|4316.8|4310.8|4312.8|4306.8|36
1714563000000|2024-05-01 11:30:00|4314.8|4308.8|4315.3|4309.3|4317.3|4311.3|4311.3|4305.3|38
1714563300000|2024-05-01 11:35:00|4314.8|4308.8|4315.8|4309.8|4316.8|4310.8|4313.8|4307.8|43
1714563600000|2024-05-01 11:40:00|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4312.7|4306.7|39
1714563900000|2024-05-01 11:45:00|4314.3|4308.3|4314.3|4308.3|4314.8|4308.8|4311.8|4305.8|36
1714564200000|2024-05-01 11:50:00|4313.8|4307.8|4313.8|4307.8|4316.8|4310.8|4313.8|4307.8|16
1714564500000|2024-05-01 11:55:00|4312.8|4306.8|4313.8|4307.8|4313.8|4307.8|4311.8|4305.8|22
1714564800000|2024-05-01 12:00:00|4312.8|4306.8|4318.8|4312.8|4318.8|4312.8|4312.8|4306.8|59
1714565100000|2024-05-01 12:05:00|4319.8|4313.8|4326.3|4320.3|4326.8|4320.8|4318.8|4312.8|146
1714565400000|2024-05-01 12:10:00|4325.8|4319.8|4327.8|4321.8|4328.8|4322.8|4325.8|4319.8|117
1714565700000|2024-05-01 12:15:00|4328.8|4322.8|4330.3|4324.3|4331.3|4325.3|4325.8|4319.8|70
1714566000000|2024-05-01 12:20:00|4329.8|4323.8|4335.8|4329.8|4335.8|4329.8|4329.8|4323.8|176
1714566300000|2024-05-01 12:25:00|4334.9|4328.9|4333.3|4327.3|4335.2|4329.2|4331.8|4325.8|90
1714566600000|2024-05-01 12:30:00|4332.9|4326.9|4338.3|4332.3|4340.3|4334.3|4331.8|4325.8|199
1714566900000|2024-05-01 12:35:00|4337.8|4331.8|4337.3|4331.3|4340.3|4334.3|4334.8|4328.8|125
1714567200000|2024-05-01 12:40:00|4336.8|4330.8|4339.3|4333.3|4340.8|4334.8|4336.8|4330.8|129
1714570200000|2024-05-01 13:30:00|4334.3|4328.3|4345.2|4339.2|4351.8|4345.8|4312.8|4306.8|2767
1714570500000|2024-05-01 13:35:00|4345.7|4339.7|4351.7|4345.7|4355.8|4349.8|4340.7|4334.7|1343
1714570800000|2024-05-01 13:40:00|4353.7|4347.7|4373.7|4367.7|4375.7|4369.7|4346.7|4340.7|1805
1714571100000|2024-05-01 13:45:00|4372.7|4366.7|4376.7|4370.7|4379.7|4373.7|4358.2|4352.2|1372
1714571400000|2024-05-01 13:50:00|4377.6|4371.6|4367.2|4361.2|4378.7|4372.7|4362.7|4356.7|703
1714571700000|2024-05-01 13:55:00|4367.7|4361.7|4372.2|4366.2|4375.7|4369.7|4363.7|4357.7|765
1714572000000|2024-05-01 14:00:00|4371.7|4365.7|4362.7|4356.7|4375.7|4369.7|4361.7|4355.7|842
1714572300000|2024-05-01 14:05:00|4362.8|4356.8|4368.7|4362.7|4371.7|4365.7|4362.8|4356.8|582
1714572600000|2024-05-01 14:10:00|4368.2|4362.2|4357.7|4351.7|4368.7|4362.7|4352.7|4346.7|812
1714572900000|2024-05-01 14:15:00|4356.7|4350.7|4368.7|4362.7|4369.7|4363.7|4355.7|4349.7|499
1714573200000|2024-05-01 14:20:00|4368.8|4362.8|4353.2|4347.2|4371.7|4365.7|4352.2|4346.2|848
1714573500000|2024-05-01 14:25:00|4353.6|4347.6|4343.7|4337.7|4356.1|4350.1|4336.7|4330.7|1057
1714573800000|2024-05-01 14:30:00|4342.2|4336.2|4350.8|4344.8|4351.8|4345.8|4339.7|4333.7|727
1714574100000|2024-05-01 14:35:00|4350.7|4344.7|4343.8|4337.8|4353.2|4347.2|4343.7|4337.7|576
1714574400000|2024-05-01 14:40:00|4344.2|4338.2|4338.7|4332.7|4344.2|4338.2|4330.8|4324.8|768
1714574700000|2024-05-01 14:45:00|4338.2|4332.2|4347.7|4341.7|4352.8|4346.8|4335.8|4329.8|446
1714575000000|2024-05-01 14:50:00|4346.3|4340.3|4328.3|4322.3|4348.8|4342.8|4327.8|4321.8|888
1714575300000|2024-05-01 14:55:00|4327.8|4321.8|4322.8|4316.8|4335.8|4329.8|4321.3|4315.3|513
1714575600000|2024-05-01 15:00:00|4321.8|4315.8|4321.8|4315.8|4325.8|4319.8|4317.8|4311.8|619
1714575900000|2024-05-01 15:05:00|4320.8|4314.8|4320.8|4314.8|4321.8|4315.8|4310.4|4304.4|870
1714576200000|2024-05-01 15:10:00|4321.3|4315.3|4322.8|4316.8|4326.8|4320.8|4317.8|4311.8|271
1714576500000|2024-05-01 15:15:00|4323.3|4317.3|4336.8|4330.8|4338.8|4332.8|4322.7|4316.7|501
1714576800000|2024-05-01 15:20:00|4336.3|4330.3|4340.8|4334.8|4340.8|4334.8|4330.3|4324.3|390
1714577100000|2024-05-01 15:25:00|4340.2|4334.2|4338.3|4332.3|4344.8|4338.8|4335.8|4329.8|371
1714577400000|2024-05-01 15:30:00|4338.8|4332.8|4342.8|4336.8|4345.8|4339.8|4338.8|4332.8|437
1714577700000|2024-05-01 15:35:00|4339.8|4333.8|4343.8|4337.8|4345.8|4339.8|4338.8|4332.8|439
1714578000000|2024-05-01 15:40:00|4344.7|4338.7|4339.8|4333.8|4346.8|4340.8|4338.8|4332.8|283
1714578300000|2024-05-01 15:45:00|4340.7|4334.7|4334.8|4328.8|4344.8|4338.8|4333.8|4327.8|316
1714578600000|2024-05-01 15:50:00|4335.8|4329.8|4330.8|4324.8|4343.2|4337.2|4329.8|4323.8|422
1714578900000|2024-05-01 15:55:00|4331.8|4325.8|4328.8|4322.8|4332.8|4326.8|4327.8|4321.8|453
1714579200000|2024-05-01 16:00:00|4329.7|4323.7|4332.2|4326.2|4334.8|4328.8|4329.7|4323.7|279
1714579500000|2024-05-01 16:05:00|4331.8|4325.8|4332.3|4326.3|4334.8|4328.8|4325.2|4319.2|387
1714579800000|2024-05-01 16:10:00|4331.8|4325.8|4330.3|4324.3|4334.8|4328.8|4329.8|4323.8|323
1714580100000|2024-05-01 16:15:00|4329.8|4323.8|4328.8|4322.8|4334.3|4328.3|4324.8|4318.8|238
1714580400000|2024-05-01 16:20:00|4324.8|4318.8|4328.8|4322.8|4334.8|4328.8|4324.7|4318.7|311
1714580700000|2024-05-01 16:25:00|4329.2|4323.2|4329.8|4323.8|4330.3|4324.3|4323.8|4317.8|294
1714581000000|2024-05-01 16:30:00|4330.3|4324.3|4330.3|4324.3|4332.8|4326.8|4326.3|4320.3|580
1714581300000|2024-05-01 16:35:00|4329.8|4323.8|4323.8|4317.8|4329.8|4323.8|4321.8|4315.8|139
1714581600000|2024-05-01 16:40:00|4323.3|4317.3|4316.8|4310.8|4325.8|4319.8|4316.8|4310.8|423
1714581900000|2024-05-01 16:45:00|4316.9|4310.9|4322.8|4316.8|4329.8|4323.8|4315.4|4309.4|445
1714582200000|2024-05-01 16:50:00|4322.3|4316.3|4329.8|4323.8|4329.8|4323.8|4320.8|4314.8|278
1714582500000|2024-05-01 16:55:00|4329.3|4323.3|4330.8|4324.8|4331.8|4325.8|4327.8|4321.8|306
1714582800000|2024-05-01 17:00:00|4331.3|4325.3|4326.8|4320.8|4334.3|4328.3|4326.8|4320.8|172
1714583100000|2024-05-01 17:05:00|4327.3|4321.3|4329.8|4323.8|4332.3|4326.3|4327.3|4321.3|197
1714583400000|2024-05-01 17:10:00|4330.8|4324.8|4328.8|4322.8|4331.8|4325.8|4323.3|4317.3|170
1714583700000|2024-05-01 17:15:00|4328.3|4322.3|4329.8|4323.8|4330.8|4324.8|4327.8|4321.8|132
1714584000000|2024-05-01 17:20:00|4328.8|4322.8|4317.4|4311.4|4329.8|4323.8|4317.4|4311.4|542
1714584300000|2024-05-01 17:25:00|4317.8|4311.8|4317.9|4311.9|4323.9|4317.9|4317.8|4311.8|260
1714584600000|2024-05-01 17:30:00|4318.8|4312.8|4320.9|4314.9|4323.9|4317.9|4318.8|4312.8|155
1714584900000|2024-05-01 17:35:00|4319.9|4313.9|4332.9|4326.9|4332.9|4326.9|4318.9|4312.9|454
1714585200000|2024-05-01 17:40:00|4334.9|4328.9|4334.9|4328.9|4338.9|4332.9|4332.9|4326.9|309
1714585500000|2024-05-01 17:45:00|4335.9|4329.9|4336.9|4330.9|4337.9|4331.9|4335.9|4329.9|223
1714585800000|2024-05-01 17:50:00|4336.4|4330.4|4337.9|4331.9|4338.4|4332.4|4332.9|4326.9|364
1714586100000|2024-05-01 17:55:00|4339.4|4333.4|4343.3|4337.3|4344.9|4338.9|4337.9|4331.9|515
1714586400000|2024-05-01 18:00:00|4342.8|4336.8|4321.9|4315.9|4344.3|4338.3|4317.9|4311.9|788
1714586700000|2024-05-01 18:05:00|4322.8|4316.8|4315.4|4309.4|4324.9|4318.9|4315.4|4309.4|894
1714587000000|2024-05-01 18:10:00|4314.9|4308.9|4335.8|4329.8|4336.8|4330.8|4314.9|4308.9|2738
1714587300000|2024-05-01 18:15:00|4335.3|4329.3|4330.3|4324.3|4338.8|4332.8|4327.9|4321.9|898
1714608000000|2024-05-02 00:00:00|4340.4|4334.4|4344.9|4338.9|4354.9|4348.9|4340.4|4334.4|322
1714608300000|2024-05-02 00:05:00|4345.4|4339.4|4339.9|4333.9|4346.9|4340.9|4339.4|4333.4|281
1714608600000|2024-05-02 00:10:00|4339.4|4333.4|4349.4|4343.4|4349.4|4343.4|4338.9|4332.9|158
1714608900000|2024-05-02 00:15:00|4348.4|4342.4|4357.3|4351.3|4357.3|4351.3|4347.4|4341.4|56
1714609200000|2024-05-02 00:20:00|4356.8|4350.8|4348.4|4342.4|4358.4|4352.4|4347.9|4341.9|59
1714609500000|2024-05-02 00:25:00|4348.9|4342.9|4350.4|4344.4|4351.9|4345.9|4348.4|4342.4|18
1714609800000|2024-05-02 00:30:00|4351.3|4345.3|4355.4|4349.4|4356.9|4350.9|4350.9|4344.9|20
1714610100000|2024-05-02 00:35:00|4354.4|4348.4|4347.4|4341.4|4354.4|4348.4|4347.4|4341.4|22
1714610400000|2024-05-02 00:40:00|4348.3|4342.3|4342.3|4336.3|4348.4|4342.4|4341.4|4335.4|40
1714610700000|2024-05-02 00:45:00|4341.9|4335.9|4338.3|4332.3|4342.4|4336.4|4337.8|4331.8|33
1714611000000|2024-05-02 00:50:00|4337.4|4331.4|4334.4|4328.4|4337.4|4331.4|4334.3|4328.3|15
1714611300000|2024-05-02 00:55:00|4335.3|4329.3|4331.3|4325.3|4337.4|4331.4|4331.3|4325.3|24
1714611600000|2024-05-02 01:00:00|4331.4|4325.4|4331.3|4325.3|4331.4|4325.4|4327.3|4321.3|74
1714611900000|2024-05-02 01:05:00|4331.4|4325.4|4332.9|4326.9|4334.9|4328.9|4330.5|4324.5|64
1714612200000|2024-05-02 01:10:00|4332.4|4326.4|4328.4|4322.4|4333.4|4327.4|4327.9|4321.9|22
1714612500000|2024-05-02 01:15:00|4327.5|4321.5|4332.4|4326.4|4334.3|4328.3|4327.5|4321.5|80
1714612800000|2024-05-02 01:20:00|4332.3|4326.3|4331.9|4325.9|4332.4|4326.4|4329.9|4323.9|22
1714613100000|2024-05-02 01:25:00|4331.8|4325.8|4333.9|4327.9|4333.9|4327.9|4331.8|4325.8|18
1714613400000|2024-05-02 01:30:00|4332.3|4326.3|4331.9|4325.9|4332.4|4326.4|4330.9|4324.9|26
1714613700000|2024-05-02 01:35:00|4332.9|4326.9|4332.4|4326.4|4333.9|4327.9|4332.4|4326.4|8
1714614000000|2024-05-02 01:40:00|4331.4|4325.4|4330.4|4324.4|4333.4|4327.4|4330.4|4324.4|79
1714614300000|2024-05-02 01:45:00|4329.4|4323.4|4330.4|4324.4|4331.4|4325.4|4328.4|4322.4|21
1714614600000|2024-05-02 01:50:00|4329.4|4323.4|4326.4|4320.4|4329.4|4323.4|4325.9|4319.9|46
1714614900000|2024-05-02 01:55:00|4326.8|4320.8|4327.4|4321.4|4327.9|4321.9|4326.8|4320.8|2
1714615200000|2024-05-02 02:00:00|4326.5|4320.5|4331.4|4325.4|4331.9|4325.9|4326.4|4320.4|16
1714615500000|2024-05-02 02:05:00|4331.9|4325.9|4331.9|4325.9|4333.9|4327.9|4330.9|4324.9|7
1714615800000|2024-05-02 02:10:00|4331.4|4325.4|4330.9|4324.9|4331.4|4325.4|4330.9|4324.9|1
1714616100000|2024-05-02 02:15:00|4329.9|4323.9|4325.9|4319.9|4329.9|4323.9|4325.9|4319.9|27
1714616400000|2024-05-02 02:20:00|4325|4319|4324.9|4318.9|4325.9|4319.9|4323.9|4317.9|17
1714616700000|2024-05-02 02:25:00|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4323.9|4317.9|42
1714617000000|2024-05-02 02:30:00|4323.9|4317.9|4320.9|4314.9|4324.4|4318.4|4320.4|4314.4|34
1714617300000|2024-05-02 02:35:00|4320.4|4314.4|4323.4|4317.4|4324.4|4318.4|4319.4|4313.4|26
1714617600000|2024-05-02 02:40:00|4323|4317|4322.4|4316.4|4323.4|4317.4|4322|4316|3
1714617900000|2024-05-02 02:45:00|4322.5|4316.5|4321.4|4315.4|4323.4|4317.4|4320.9|4314.9|3
1714618200000|2024-05-02 02:50:00|4321.9|4315.9|4322.4|4316.4|4324.9|4318.9|4321.9|4315.9|19
1714618500000|2024-05-02 02:55:00|4322.5|4316.5|4323.4|4317.4|4324.4|4318.4|4322.4|4316.4|8
1714618800000|2024-05-02 03:00:00|4324.4|4318.4|4322.4|4316.4|4324.4|4318.4|4321.9|4315.9|1
1714619100000|2024-05-02 03:05:00|4321.9|4315.9|4322.9|4316.9|4323.4|4317.4|4321.9|4315.9|0
1714619400000|2024-05-02 03:10:00|4322.4|4316.4|4324.4|4318.4|4327.9|4321.9|4322|4316|142
1714619700000|2024-05-02 03:15:00|4323.9|4317.9|4327.5|4321.5|4327.5|4321.5|4323.4|4317.4|13
1714620000000|2024-05-02 03:20:00|4327.4|4321.4|4327.5|4321.5|4328.9|4322.9|4326.9|4320.9|6
1714620300000|2024-05-02 03:25:00|4327.4|4321.4|4327.9|4321.9|4328.5|4322.5|4326.9|4320.9|2
1714620600000|2024-05-02 03:30:00|4326.9|4320.9|4325.4|4319.4|4326.9|4320.9|4324|4318|7
1714620900000|2024-05-02 03:35:00|4324.9|4318.9|4324.9|4318.9|4325.5|4319.5|4324|4318|1
1714621200000|2024-05-02 03:40:00|4324.4|4318.4|4321.9|4315.9|4324.4|4318.4|4321|4315|16
1714621500000|2024-05-02 03:45:00|4322|4316|4322.5|4316.5|4323.4|4317.4|4322|4316|6
1714621800000|2024-05-02 03:50:00|4323.5|4317.5|4324.4|4318.4|4324.4|4318.4|4323.4|4317.4|3
1714622100000|2024-05-02 03:55:00|4324|4318|4325|4319|4325.8|4319.8|4323.9|4317.9|3
1714622400000|2024-05-02 04:00:00|4325.4|4319.4|4324.4|4318.4|4325.9|4319.9|4324|4318|0
1714622700000|2024-05-02 04:05:00|4324.5|4318.5|4326.4|4320.4|4326.4|4320.4|4323.9|4317.9|4
1714623000000|2024-05-02 04:10:00|4326.5|4320.5|4323.9|4317.9|4327|4321|4323.9|4317.9|5
1714623300000|2024-05-02 04:15:00|4324|4318|4323.9|4317.9|4324|4318|4323.9|4317.9|1
1714623600000|2024-05-02 04:20:00|4324|4318|4329.4|4323.4|4329.9|4323.9|4324|4318|27
1714623900000|2024-05-02 04:25:00|4330.4|4324.4|4338.9|4332.9|4339.8|4333.8|4330.4|4324.4|159
1714624200000|2024-05-02 04:30:00|4339.4|4333.4|4334.4|4328.4|4339.9|4333.9|4333.9|4327.9|37
1714624500000|2024-05-02 04:35:00|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4331.9|4325.9|7
1714624800000|2024-05-02 04:40:00|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|0
1714625100000|2024-05-02 04:45:00|4335.4|4329.4|4336.4|4330.4|4336.4|4330.4|4333.3|4327.3|26
1714625400000|2024-05-02 04:50:00|4336.9|4330.9|4333.4|4327.4|4336.9|4330.9|4333.4|4327.4|10
1714625700000|2024-05-02 04:55:00|4332.9|4326.9|4332.9|4326.9|4333.4|4327.4|4331.9|4325.9|7
1714626000000|2024-05-02 05:00:00|4332.8|4326.8|4335.4|4329.4|4335.4|4329.4|4331.9|4325.9|9
1714626300000|2024-05-02 05:05:00|4335.3|4329.3|4334.3|4328.3|4335.9|4329.9|4333|4327|17
1714626600000|2024-05-02 05:10:00|4334.4|4328.4|4337.4|4331.4|4337.4|4331.4|4333.4|4327.4|15
1714626900000|2024-05-02 05:15:00|4337.9|4331.9|4336.4|4330.4|4337.9|4331.9|4336.4|4330.4|1
1714627200000|2024-05-02 05:20:00|4335.9|4329.9|4335.4|4329.4|4337.3|4331.3|4334.9|4328.9|11
1714627500000|2024-05-02 05:25:00|4334.9|4328.9|4334.4|4328.4|4335.9|4329.9|4333.9|4327.9|10
1714627800000|2024-05-02 05:30:00|4333.9|4327.9|4334.4|4328.4|4334.9|4328.9|4333.9|4327.9|2
1714628100000|2024-05-02 05:35:00|4333.9|4327.9|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|3
1714628400000|2024-05-02 05:40:00|4334.9|4328.9|4337.4|4331.4|4338.4|4332.4|4334.9|4328.9|20
1714628700000|2024-05-02 05:45:00|4336.9|4330.9|4336.4|4330.4|4337.4|4331.4|4334.9|4328.9|3
1714629000000|2024-05-02 05:50:00|4338.9|4332.9|4339.9|4333.9|4342.4|4336.4|4337.4|4331.4|43
1714629300000|2024-05-02 05:55:00|4339.5|4333.5|4339.4|4333.4|4340.4|4334.4|4338.9|4332.9|9
1714629600000|2024-05-02 06:00:00|4338.9|4332.9|4334.9|4328.9|4339.4|4333.4|4334.9|4328.9|57
1714629900000|2024-05-02 06:05:00|4336.4|4330.4|4336.4|4330.4|4336.9|4330.9|4334.9|4328.9|23
1714630200000|2024-05-02 06:10:00|4335.9|4329.9|4337.4|4331.4|4338.9|4332.9|4335.4|4329.4|15
1714630500000|2024-05-02 06:15:00|4337|4331|4339.4|4333.4|4340.4|4334.4|4337|4331|31
1714630800000|2024-05-02 06:20:00|4339.3|4333.3|4336.4|4330.4|4339.4|4333.4|4336.4|4330.4|10
1714631100000|2024-05-02 06:25:00|4335.9|4329.9|4340.4|4334.4|4340.4|4334.4|4335.9|4329.9|22
1714631400000|2024-05-02 06:30:00|4339.4|4333.4|4337.4|4331.4|4339.9|4333.9|4334.4|4328.4|26
1714631700000|2024-05-02 06:35:00|4337.9|4331.9|4336|4330|4338.9|4332.9|4335.4|4329.4|36
1714632000000|2024-05-02 06:40:00|4336.4|4330.4|4333.9|4327.9|4336.4|4330.4|4333.9|4327.9|26
1714632300000|2024-05-02 06:45:00|4332.9|4326.9|4333|4327|4333.9|4327.9|4332.9|4326.9|13
1714632600000|2024-05-02 06:50:00|4334.9|4328.9|4333.4|4327.4|4335.9|4329.9|4333.4|4327.4|21
1714632900000|2024-05-02 06:55:00|4333.9|4327.9|4335.5|4329.5|4335.9|4329.9|4332.9|4326.9|31
1714633200000|2024-05-02 07:00:00|4335.1|4329.1|4335.4|4329.4|4336.9|4330.9|4333.9|4327.9|21
1714633500000|2024-05-02 07:05:00|4335.9|4329.9|4330.4|4324.4|4335.9|4329.9|4329.4|4323.4|71
1714633800000|2024-05-02 07:10:00|4329.9|4323.9|4327|4321|4330.5|4324.5|4326|4320|19
1714634100000|2024-05-02 07:15:00|4326.9|4320.9|4331.5|4325.5|4332|4326|4326.5|4320.5|16
1714634400000|2024-05-02 07:20:00|4331.9|4325.9|4330.5|4324.5|4332|4326|4330.5|4324.5|7
1714634700000|2024-05-02 07:25:00|4331|4325|4333|4327|4333|4327|4331|4325|11
1714635000000|2024-05-02 07:30:00|4332.5|4326.5|4335|4329|4336|4330|4332.4|4326.4|19
1714635300000|2024-05-02 07:35:00|4334.5|4328.5|4340.5|4334.5|4341|4335|4333.4|4327.4|23
1714635600000|2024-05-02 07:40:00|4341|4335|4357.1|4351.1|4357.1|4351.1|4341|4335|264
1714635900000|2024-05-02 07:45:00|4356.8|4350.8|4348.4|4342.4|4357.8|4351.8|4347.4|4341.4|136
1714636200000|2024-05-02 07:50:00|4347.9|4341.9|4350.4|4344.4|4350.4|4344.4|4346.9|4340.9|20
1714636500000|2024-05-02 07:55:00|4349.9|4343.9|4349.4|4343.4|4351.9|4345.9|4348.4|4342.4|31
1714636800000|2024-05-02 08:00:00|4348.4|4342.4|4349.3|4343.3|4350.4|4344.4|4345.3|4339.3|22
1714637100000|2024-05-02 08:05:00|4349.4|4343.4|4352.4|4346.4|4354|4348|4348.9|4342.9|58
1714637400000|2024-05-02 08:10:00|4352.9|4346.9|4350.5|4344.5|4354.9|4348.9|4348.9|4342.9|32
1714637700000|2024-05-02 08:15:00|4351|4345|4353.4|4347.4|4353.4|4347.4|4349.9|4343.9|58
1714638000000|2024-05-02 08:20:00|4352.9|4346.9|4354.3|4348.3|4354.3|4348.3|4351.4|4345.4|53
1714638300000|2024-05-02 08:25:00|4353.3|4347.3|4344.5|4338.5|4354.3|4348.3|4344.5|4338.5|57
1714638600000|2024-05-02 08:30:00|4344.4|4338.4|4347.3|4341.3|4347.4|4341.4|4341.4|4335.4|56
1714638900000|2024-05-02 08:35:00|4347.4|4341.4|4348.4|4342.4|4349.4|4343.4|4345.9|4339.9|51
1714639200000|2024-05-02 08:40:00|4348.3|4342.3|4348.4|4342.4|4349.3|4343.3|4346.3|4340.3|14
1714639500000|2024-05-02 08:45:00|4348.3|4342.3|4346.3|4340.3|4348.9|4342.9|4345.9|4339.9|34
1714639800000|2024-05-02 08:50:00|4345.9|4339.9|4349.4|4343.4|4349.4|4343.4|4345.9|4339.9|61
1714640100000|2024-05-02 08:55:00|4352.3|4346.3|4352.4|4346.4|4354.3|4348.3|4351.9|4345.9|47
1714640400000|2024-05-02 09:00:00|4351.9|4345.9|4354.9|4348.9|4355|4349|4350.4|4344.4|59
1714640700000|2024-05-02 09:05:00|4355|4349|4357.9|4351.9|4357.9|4351.9|4354.9|4348.9|153
1714641000000|2024-05-02 09:10:00|4357.5|4351.5|4356.5|4350.5|4357.5|4351.5|4355.9|4349.9|50
1714641300000|2024-05-02 09:15:00|4356.4|4350.4|4354.4|4348.4|4356.9|4350.9|4352.5|4346.5|47
1714641600000|2024-05-02 09:20:00|4353.9|4347.9|4354.4|4348.4|4355.4|4349.4|4353.4|4347.4|192
1714641900000|2024-05-02 09:25:00|4353|4347|4359.9|4353.9|4359.9|4353.9|4352.4|4346.4|113
1714642200000|2024-05-02 09:30:00|4359|4353|4361.4|4355.4|4361.4|4355.4|4358|4352|60
1714642500000|2024-05-02 09:35:00|4360.5|4354.5|4362.5|4356.5|4362.5|4356.5|4359.4|4353.4|36
1714642800000|2024-05-02 09:40:00|4361|4355|4360.9|4354.9|4363|4357|4360.9|4354.9|158
1714643100000|2024-05-02 09:45:00|4361|4355|4361.5|4355.5|4364|4358|4360.9|4354.9|98
1714643400000|2024-05-02 09:50:00|4361.4|4355.4|4358.4|4352.4|4362|4356|4356.5|4350.5|87
1714643700000|2024-05-02 09:55:00|4358.9|4352.9|4359.5|4353.5|4360.5|4354.5|4358.4|4352.4|80
1714644000000|2024-05-02 10:00:00|4359.4|4353.4|4356.5|4350.5|4359.4|4353.4|4355.5|4349.5|66
1714644300000|2024-05-02 10:05:00|4357|4351|4357.5|4351.5|4358.5|4352.5|4355|4349|70
1714644600000|2024-05-02 10:10:00|4356.5|4350.5|4358.5|4352.5|4358.5|4352.5|4355|4349|32
1714644900000|2024-05-02 10:15:00|4357.5|4351.5|4359.5|4353.5|4359.5|4353.5|4357.5|4351.5|19
1714645200000|2024-05-02 10:20:00|4360|4354|4361|4355|4362|4356|4359.5|4353.5|38
1714645500000|2024-05-02 10:25:00|4361.5|4355.5|4358.5|4352.5|4361.5|4355.5|4358|4352|36
1714645800000|2024-05-02 10:30:00|4358.1|4352.1|4357|4351|4359|4353|4355.5|4349.5|25
1714646100000|2024-05-02 10:35:00|4357.4|4351.4|4359|4353|4359|4353|4357|4351|52
1714646400000|2024-05-02 10:40:00|4359.5|4353.5|4350.9|4344.9|4362.5|4356.5|4350.4|4344.4|109
1714646700000|2024-05-02 10:45:00|4351|4345|4351|4345|4353.5|4347.5|4350.5|4344.5|177
1714647000000|2024-05-02 10:50:00|4350.1|4344.1|4349|4343|4351|4345|4348|4342|44
1714647300000|2024-05-02 10:55:00|4348.5|4342.5|4348.9|4342.9|4350|4344|4348.4|4342.4|34
1714647600000|2024-05-02 11:00:00|4348.4|4342.4|4352|4346|4352|4346|4348|4342|18
1714647900000|2024-05-02 11:05:00|4352.2|4346.2|4351|4345|4354.1|4348.1|4348|4342|48
1714648200000|2024-05-02 11:10:00|4350.5|4344.5|4348.6|4342.6|4351.6|4345.6|4348.6|4342.6|9
1714648500000|2024-05-02 11:15:00|4349|4343|4348|4342|4349.5|4343.5|4347.6|4341.6|18
1714648800000|2024-05-02 11:20:00|4347.5|4341.5|4344.5|4338.5|4347.5|4341.5|4343|4337|57
1714649100000|2024-05-02 11:25:00|4344|4338|4348.6|4342.6|4351|4345|4344|4338|74
1714649400000|2024-05-02 11:30:00|4347.6|4341.6|4346|4340|4347.6|4341.6|4345.1|4339.1|20
1714649700000|2024-05-02 11:35:00|4345.6|4339.6|4352.9|4346.9|4352.9|4346.9|4345.1|4339.1|55
1714650000000|2024-05-02 11:40:00|4353|4347|4354.6|4348.6|4355.5|4349.5|4353|4347|44
1714650300000|2024-05-02 11:45:00|4355.1|4349.1|4355|4349|4359.5|4353.5|4352.5|4346.5|157
1714650600000|2024-05-02 11:50:00|4354.9|4348.9|4351.5|4345.5|4355|4349|4350|4344|35
1714650900000|2024-05-02 11:55:00|4351.1|4345.1|4353.5|4347.5|4354|4348|4351.1|4345.1|13
1714651200000|2024-05-02 12:00:00|4354|4348|4353.5|4347.5|4354|4348|4352|4346|20
1714651500000|2024-05-02 12:05:00|4353|4347|4362.5|4356.5|4362.5|4356.5|4353|4347|114
1714651800000|2024-05-02 12:10:00|4362|4356|4356.6|4350.6|4362.5|4356.5|4355.1|4349.1|97
1714652100000|2024-05-02 12:15:00|4356.2|4350.2|4357.5|4351.5|4358.1|4352.1|4355|4349|36
1714652400000|2024-05-02 12:20:00|4357|4351|4351|4345|4359|4353|4350.5|4344.5|39
1714652700000|2024-05-02 12:25:00|4350.5|4344.5|4356.1|4350.1|4357.6|4351.6|4350|4344|76
1714653000000|2024-05-02 12:30:00|4355.6|4349.6|4352.6|4346.6|4355.6|4349.6|4351.1|4345.1|16
1714653300000|2024-05-02 12:35:00|4353|4347|4353.1|4347.1|4356.1|4350.1|4351.1|4345.1|79
1714653600000|2024-05-02 12:40:00|4352.6|4346.6|4349.1|4343.1|4356.1|4350.1|4348.6|4342.6|192
1714656600000|2024-05-02 13:30:00|4345.6|4339.6|4329.3|4323.3|4352.2|4346.2|4327.2|4321.2|2479
1714656900000|2024-05-02 13:35:00|4327.8|4321.8|4317.3|4311.3|4331.3|4325.3|4310.3|4304.3|1230
1714657200000|2024-05-02 13:40:00|4316.3|4310.3|4308.8|4302.8|4318.4|4312.4|4307.3|4301.3|770
1714657500000|2024-05-02 13:45:00|4308.4|4302.4|4296.4|4290.4|4314.3|4308.3|4293.4|4287.4|1384
1714657800000|2024-05-02 13:50:00|4296.3|4290.3|4303.3|4297.3|4308.4|4302.4|4289.4|4283.4|975
1714658100000|2024-05-02 13:55:00|4302.3|4296.3|4293.9|4287.9|4306.3|4300.3|4292.3|4286.3|483
1714658400000|2024-05-02 14:00:00|4293.4|4287.4|4313.3|4307.3|4313.8|4307.8|4292.9|4286.9|753
1714658700000|2024-05-02 14:05:00|4314.2|4308.2|4296.3|4290.3|4314.3|4308.3|4294.3|4288.3|677
1714659000000|2024-05-02 14:10:00|4298.3|4292.3|4296.8|4290.8|4298.8|4292.8|4289.4|4283.4|492
1714659300000|2024-05-02 14:15:00|4296.3|4290.3|4298.3|4292.3|4303.3|4297.3|4295.3|4289.3|730
1714659600000|2024-05-02 14:20:00|4298.4|4292.4|4303.3|4297.3|4305.8|4299.8|4294.3|4288.3|423
1714659900000|2024-05-02 14:25:00|4302.3|4296.3|4310.2|4304.2|4310.2|4304.2|4302.3|4296.3|498
1714660200000|2024-05-02 14:30:00|4312.2|4306.2|4329.3|4323.3|4329.3|4323.3|4312.2|4306.2|743
1714660500000|2024-05-02 14:35:00|4329.2|4323.2|4325.2|4319.2|4329.2|4323.2|4319.8|4313.8|578
1714660800000|2024-05-02 14:40:00|4324.8|4318.8|4314.2|4308.2|4325.2|4319.2|4312.3|4306.3|350
1714661100000|2024-05-02 14:45:00|4313.8|4307.8|4322.8|4316.8|4326.2|4320.2|4313.8|4307.8|477
1714661400000|2024-05-02 14:50:00|4322.3|4316.3|4324.2|4318.2|4328.2|4322.2|4320.7|4314.7|387
1714661700000|2024-05-02 14:55:00|4325.2|4319.2|4331.2|4325.2|4332.3|4326.3|4319.3|4313.3|405
1714662000000|2024-05-02 15:00:00|4330.8|4324.8|4322.2|4316.2|4331.2|4325.2|4320.2|4314.2|384
1714662300000|2024-05-02 15:05:00|4322.3|4316.3|4307.8|4301.8|4323.2|4317.2|4307.2|4301.2|547
1714662600000|2024-05-02 15:10:00|4307.3|4301.3|4308.2|4302.2|4317.2|4311.2|4306.2|4300.2|447
1714662900000|2024-05-02 15:15:00|4307.8|4301.8|4314.2|4308.2|4316.3|4310.3|4307.2|4301.2|262
1714663200000|2024-05-02 15:20:00|4315.2|4309.2|4318.3|4312.3|4318.3|4312.3|4313.2|4307.2|225
1714663500000|2024-05-02 15:25:00|4317.3|4311.3|4329.3|4323.3|4329.3|4323.3|4317.2|4311.2|424
1714663800000|2024-05-02 15:30:00|4331.3|4325.3|4333.3|4327.3|4340.3|4334.3|4326.3|4320.3|749
1714664100000|2024-05-02 15:35:00|4332.3|4326.3|4324.3|4318.3|4333.2|4327.2|4323.3|4317.3|435
1714664400000|2024-05-02 15:40:00|4324.7|4318.7|4312.4|4306.4|4328.2|4322.2|4312.3|4306.3|315
1714664700000|2024-05-02 15:45:00|4312.3|4306.3|4311.2|4305.2|4318.3|4312.3|4311.2|4305.2|366
1714665000000|2024-05-02 15:50:00|4312.2|4306.2|4312.2|4306.2|4312.7|4306.7|4308.2|4302.2|360
1714665300000|2024-05-02 15:55:00|4312.3|4306.3|4306.3|4300.3|4312.6|4306.6|4306.2|4300.2|661
1714665600000|2024-05-02 16:00:00|4306.2|4300.2|4301.8|4295.8|4309.2|4303.2|4299.3|4293.3|610
1714665900000|2024-05-02 16:05:00|4300.9|4294.9|4304.3|4298.3|4305.8|4299.8|4296.3|4290.3|969
1714666200000|2024-05-02 16:10:00|4304.8|4298.8|4318.7|4312.7|4319.3|4313.3|4303.7|4297.7|559
1714666500000|2024-05-02 16:15:00|4318.3|4312.3|4321.7|4315.7|4327.1|4321.1|4315.4|4309.4|549
1714666800000|2024-05-02 16:20:00|4322.1|4316.1|4328.2|4322.2|4331.2|4325.2|4321.6|4315.6|355
1714667100000|2024-05-02 16:25:00|4328.7|4322.7|4334.2|4328.2|4337.7|4331.7|4328.2|4322.2|461
1714667400000|2024-05-02 16:30:00|4333.7|4327.7|4338.2|4332.2|4342.2|4336.2|4330.2|4324.2|644
1714667700000|2024-05-02 16:35:00|4339.1|4333.1|4347.1|4341.1|4349.2|4343.2|4339.1|4333.1|755
1714668000000|2024-05-02 16:40:00|4347.2|4341.2|4338.6|4332.6|4349|4343|4336.1|4330.1|866
1714668300000|2024-05-02 16:45:00|4338.2|4332.2|4338.6|4332.6|4343.1|4337.1|4336.6|4330.6|250
1714668600000|2024-05-02 16:50:00|4339.1|4333.1|4336.1|4330.1|4341.2|4335.2|4334.1|4328.1|466
1714668900000|2024-05-02 16:55:00|4335.2|4329.2|4346.6|4340.6|4347.1|4341.1|4334.2|4328.2|353
1714669200000|2024-05-02 17:00:00|4346.2|4340.2|4350.2|4344.2|4354.2|4348.2|4345.2|4339.2|665
1714669500000|2024-05-02 17:05:00|4350.6|4344.6|4346.2|4340.2|4351.6|4345.6|4344.2|4338.2|600
1714669800000|2024-05-02 17:10:00|4347.1|4341.1|4341.2|4335.2|4348.2|4342.2|4340.2|4334.2|356
1714670100000|2024-05-02 17:15:00|4341.3|4335.3|4346.2|4340.2|4347.2|4341.2|4341.2|4335.2|352
1714670400000|2024-05-02 17:20:00|4345.7|4339.7|4339.2|4333.2|4347.2|4341.2|4337.2|4331.2|264
1714670700000|2024-05-02 17:25:00|4340.2|4334.2|4344.5|4338.5|4346.1|4340.1|4339.2|4333.2|497
1714671000000|2024-05-02 17:30:00|4344.1|4338.1|4347.6|4341.6|4349.1|4343.1|4343.1|4337.1|364
1714671300000|2024-05-02 17:35:00|4347.2|4341.2|4344.6|4338.6|4348.1|4342.1|4342.2|4336.2|201
1714671600000|2024-05-02 17:40:00|4344.2|4338.2|4337.2|4331.2|4345.1|4339.1|4337.2|4331.2|370
1714671900000|2024-05-02 17:45:00|4337.7|4331.7|4337.2|4331.2|4340.2|4334.2|4335.7|4329.7|309
1714672200000|2024-05-02 17:50:00|4337.7|4331.7|4336.7|4330.7|4338.7|4332.7|4335.3|4329.3|287
1714672500000|2024-05-02 17:55:00|4337.2|4331.2|4337.2|4331.2|4342.7|4336.7|4336.2|4330.2|220
1714672800000|2024-05-02 18:00:00|4337.3|4331.3|4338.2|4332.2|4340.2|4334.2|4333.2|4327.2|433
1714673100000|2024-05-02 18:05:00|4338.7|4332.7|4335.2|4329.2|4346.1|4340.1|4332.2|4326.2|1179
1714673400000|2024-05-02 18:10:00|4336.2|4330.2|4327.1|4321.1|4338.2|4332.2|4327.1|4321.1|1687
1714673700000|2024-05-02 18:15:00|4328.1|4322.1|4321.6|4315.6|4329.1|4323.1|4320.6|4314.6|901
1714694400000|2024-05-03 00:00:00|4318.2|4312.2|4327.2|4321.2|4328.7|4322.7|4313.2|4307.2|273
1714694700000|2024-05-03 00:05:00|4327.7|4321.7|4324.7|4318.7|4330.2|4324.2|4322.7|4316.7|49
1714695000000|2024-05-03 00:10:00|4324.2|4318.2|4327.7|4321.7|4329.2|4323.2|4323.2|4317.2|33
1714695300000|2024-05-03 00:15:00|4328.2|4322.2|4326.7|4320.7|4329.7|4323.7|4326.7|4320.7|19
1714695600000|2024-05-03 00:20:00|4326.2|4320.2|4324.2|4318.2|4328.7|4322.7|4324.2|4318.2|32
1714695900000|2024-05-03 00:25:00|4323.8|4317.8|4323.2|4317.2|4324.7|4318.7|4323.2|4317.2|11
1714696200000|2024-05-03 00:30:00|4322.2|4316.2|4323.2|4317.2|4326.7|4320.7|4321.2|4315.2|36
1714696500000|2024-05-03 00:35:00|4321.2|4315.2|4322.2|4316.2|4322.2|4316.2|4320.2|4314.2|12
1714696800000|2024-05-03 00:40:00|4321.7|4315.7|4327.7|4321.7|4328.7|4322.7|4321.7|4315.7|39
1714697100000|2024-05-03 00:45:00|4328.2|4322.2|4324.2|4318.2|4328.2|4322.2|4323.2|4317.2|39
1714697400000|2024-05-03 00:50:00|4323.7|4317.7|4324.7|4318.7|4325.2|4319.2|4323.3|4317.3|15
1714697700000|2024-05-03 00:55:00|4323.7|4317.7|4332.2|4326.2|4332.2|4326.2|4323.7|4317.7|92
1714698000000|2024-05-03 01:00:00|4331.7|4325.7|4330.7|4324.7|4332.2|4326.2|4327.8|4321.8|17
1714698300000|2024-05-03 01:05:00|4329.7|4323.7|4331.7|4325.7|4332.2|4326.2|4329.7|4323.7|11
1714698600000|2024-05-03 01:10:00|4330.7|4324.7|4328.7|4322.7|4330.7|4324.7|4328.7|4322.7|6
1714698900000|2024-05-03 01:15:00|4329.2|4323.2|4327.7|4321.7|4330.1|4324.1|4327.7|4321.7|14
1714699200000|2024-05-03 01:20:00|4326.8|4320.8|4326.7|4320.7|4327.2|4321.2|4326.2|4320.2|13
1714699500000|2024-05-03 01:25:00|4326.2|4320.2|4325.7|4319.7|4327.7|4321.7|4325.2|4319.2|2
1714699800000|2024-05-03 01:30:00|4326.7|4320.7|4313.8|4307.8|4326.7|4320.7|4308.7|4302.7|186
1714700100000|2024-05-03 01:35:00|4314.7|4308.7|4313.2|4307.2|4315.2|4309.2|4312.2|4306.2|42
1714700400000|2024-05-03 01:40:00|4313.3|4307.3|4311.8|4305.8|4313.3|4307.3|4309.3|4303.3|59
1714700700000|2024-05-03 01:45:00|4311.7|4305.7|4314.3|4308.3|4314.3|4308.3|4310.3|4304.3|35
1714701000000|2024-05-03 01:50:00|4313.7|4307.7|4317.2|4311.2|4319.1|4313.1|4312.7|4306.7|29
1714701300000|2024-05-03 01:55:00|4317.3|4311.3|4316.2|4310.2|4319.7|4313.7|4316.2|4310.2|40
1714701600000|2024-05-03 02:00:00|4316.3|4310.3|4315.3|4309.3|4318.2|4312.2|4312.7|4306.7|28
1714701900000|2024-05-03 02:05:00|4310.3|4304.3|4307.8|4301.8|4310.7|4304.7|4305.2|4299.2|124
1714702200000|2024-05-03 02:10:00|4307.7|4301.7|4307.3|4301.3|4308.7|4302.7|4298.8|4292.8|171
1714702500000|2024-05-03 02:15:00|4306.8|4300.8|4298.7|4292.7|4307.3|4301.3|4297.8|4291.8|83
1714702800000|2024-05-03 02:20:00|4298.8|4292.8|4297.7|4291.7|4300.2|4294.2|4290.7|4284.7|228
1714703100000|2024-05-03 02:25:00|4294.8|4288.8|4292.7|4286.7|4295.2|4289.2|4291.3|4285.3|51
1714703400000|2024-05-03 02:30:00|4292.3|4286.3|4292.8|4286.8|4293.8|4287.8|4291.3|4285.3|95
1714703700000|2024-05-03 02:35:00|4293.3|4287.3|4294.7|4288.7|4295.3|4289.3|4292.7|4286.7|54
1714704000000|2024-05-03 02:40:00|4294.8|4288.8|4292.8|4286.8|4295.3|4289.3|4292.3|4286.3|40
1714704300000|2024-05-03 02:45:00|4293.3|4287.3|4294.7|4288.7|4294.7|4288.7|4292.3|4286.3|18
1714704600000|2024-05-03 02:50:00|4293.7|4287.7|4293.3|4287.3|4294.8|4288.8|4293.3|4287.3|44
1714704900000|2024-05-03 02:55:00|4293.8|4287.8|4293.7|4287.7|4294.7|4288.7|4293.3|4287.3|32
1714705200000|2024-05-03 03:00:00|4294.3|4288.3|4298.3|4292.3|4298.3|4292.3|4294.3|4288.3|26
1714705500000|2024-05-03 03:05:00|4296.8|4290.8|4298.8|4292.8|4299.3|4293.3|4296.3|4290.3|19
1714705800000|2024-05-03 03:10:00|4298.3|4292.3|4302.3|4296.3|4303.8|4297.8|4298.3|4292.3|68
1714706100000|2024-05-03 03:15:00|4302.8|4296.8|4302.8|4296.8|4303.3|4297.3|4301.3|4295.3|13
1714706400000|2024-05-03 03:20:00|4303.2|4297.2|4304.3|4298.3|4305.2|4299.2|4302.8|4296.8|67
1714706700000|2024-05-03 03:25:00|4304.7|4298.7|4305.3|4299.3|4307.3|4301.3|4304.3|4298.3|29
1714707000000|2024-05-03 03:30:00|4305.7|4299.7|4304.2|4298.2|4306.3|4300.3|4304.2|4298.2|57
1714707300000|2024-05-03 03:35:00|4304.3|4298.3|4300.7|4294.7|4304.3|4298.3|4300.3|4294.3|55
1714707600000|2024-05-03 03:40:00|4301.7|4295.7|4301.8|4295.8|4303.3|4297.3|4299.3|4293.3|27
1714707900000|2024-05-03 03:45:00|4302.3|4296.3|4301.3|4295.3|4303.3|4297.3|4301.3|4295.3|25
1714708200000|2024-05-03 03:50:00|4301.7|4295.7|4303.3|4297.3|4304.8|4298.8|4301.7|4295.7|46
1714708500000|2024-05-03 03:55:00|4303.8|4297.8|4301.8|4295.8|4306.8|4300.8|4301.3|4295.3|37
1714708800000|2024-05-03 04:00:00|4301.3|4295.3|4301.3|4295.3|4304.3|4298.3|4301.3|4295.3|12
1714709100000|2024-05-03 04:05:00|4301.8|4295.8|4304.3|4298.3|4304.8|4298.8|4301.8|4295.8|8
1714709400000|2024-05-03 04:10:00|4304.2|4298.2|4304.3|4298.3|4304.3|4298.3|4301.9|4295.9|18
1714709700000|2024-05-03 04:15:00|4304.2|4298.2|4302.8|4296.8|4304.2|4298.2|4302.3|4296.3|19
1714710000000|2024-05-03 04:20:00|4302.9|4296.9|4303.8|4297.8|4304.8|4298.8|4302.8|4296.8|17
1714710300000|2024-05-03 04:25:00|4303.7|4297.7|4306.3|4300.3|4306.3|4300.3|4303.3|4297.3|3
1714710600000|2024-05-03 04:30:00|4307.8|4301.8|4306.3|4300.3|4308.8|4302.8|4305.8|4299.8|38
1714710900000|2024-05-03 04:35:00|4307.3|4301.3|4308.3|4302.3|4308.3|4302.3|4306.8|4300.8|19
1714711200000|2024-05-03 04:40:00|4307.8|4301.8|4302.8|4296.8|4307.8|4301.8|4302.8|4296.8|29
1714711500000|2024-05-03 04:45:00|4302.4|4296.4|4305.3|4299.3|4305.3|4299.3|4302.3|4296.3|15
1714711800000|2024-05-03 04:50:00|4304.9|4298.9|4306.3|4300.3|4306.3|4300.3|4304.3|4298.3|6
1714712100000|2024-05-03 04:55:00|4307.3|4301.3|4302.8|4296.8|4307.3|4301.3|4302.3|4296.3|48
1714712400000|2024-05-03 05:00:00|4303.8|4297.8|4306.3|4300.3|4308.3|4302.3|4303.8|4297.8|30
1714712700000|2024-05-03 05:05:00|4304.4|4298.4|4302.8|4296.8|4304.8|4298.8|4302.3|4296.3|59
1714713000000|2024-05-03 05:10:00|4303.8|4297.8|4301.3|4295.3|4303.8|4297.8|4297.8|4291.8|48
1714713300000|2024-05-03 05:15:00|4300.8|4294.8|4300.8|4294.8|4301.3|4295.3|4300.3|4294.3|26
1714713600000|2024-05-03 05:20:00|4301.3|4295.3|4305.8|4299.8|4306.3|4300.3|4301.3|4295.3|27
1714713900000|2024-05-03 05:25:00|4306.3|4300.3|4303.3|4297.3|4306.3|4300.3|4302.8|4296.8|5
1714714200000|2024-05-03 05:30:00|4302.4|4296.4|4301.3|4295.3|4303.3|4297.3|4301.2|4295.2|24
1714714500000|2024-05-03 05:35:00|||||||||10
1714714800000|2024-05-03 05:40:00|4302.2|4296.2|4302.3|4296.3|4302.3|4296.3|4301.3|4295.3|26
1714715100000|2024-05-03 05:45:00|4301.8|4295.8|4301.8|4295.8|4304.8|4298.8|4301.3|4295.3|16
1714715400000|2024-05-03 05:50:00|4303.3|4297.3|4301.3|4295.3|4304.2|4298.2|4301.3|4295.3|16
1714715700000|2024-05-03 05:55:00|4301.8|4295.8|4298.8|4292.8|4302.8|4296.8|4297.8|4291.8|37
1714716000000|2024-05-03 06:00:00|4299.3|4293.3|4299.8|4293.8|4300.3|4294.3|4298.3|4292.3|16
1714716300000|2024-05-03 06:05:00|4300.3|4294.3|4301.3|4295.3|4301.3|4295.3|4299.3|4293.3|11
1714716600000|2024-05-03 06:10:00|4300.8|4294.8|4299.3|4293.3|4300.8|4294.8|4298.3|4292.3|11
1714716900000|2024-05-03 06:15:00|4299.4|4293.4|4299.3|4293.3|4299.8|4293.8|4297.3|4291.3|43
1714717200000|2024-05-03 06:20:00|4298.3|4292.3|4301.3|4295.3|4301.3|4295.3|4297.8|4291.8|46
1714717500000|2024-05-03 06:25:00|4300.3|4294.3|4299.3|4293.3|4301.3|4295.3|4299.3|4293.3|10
1714717800000|2024-05-03 06:30:00|4298.8|4292.8|4301.3|4295.3|4303.4|4297.4|4297.3|4291.3|149
1714718100000|2024-05-03 06:35:00|4300.3|4294.3|4298.3|4292.3|4300.9|4294.9|4298.3|4292.3|25
1714718400000|2024-05-03 06:40:00|4297.9|4291.9|4293.3|4287.3|4298.3|4292.3|4293.3|4287.3|72
1714718700000|2024-05-03 06:45:00|4293.4|4287.4|4295.3|4289.3|4296.8|4290.8|4293.3|4287.3|87
1714719000000|2024-05-03 06:50:00|4294.3|4288.3|4300.8|4294.8|4301.2|4295.2|4293.8|4287.8|46
1714719300000|2024-05-03 06:55:00|4300.3|4294.3|4304.3|4298.3|4306.2|4300.2|4299.3|4293.3|140
1714719600000|2024-05-03 07:00:00|4301.8|4295.8|4302.9|4296.9|4303.4|4297.4|4300.8|4294.8|44
1714719900000|2024-05-03 07:05:00|4302.4|4296.4|4308.9|4302.9|4309.4|4303.4|4302.4|4296.4|89
1714720200000|2024-05-03 07:10:00|4309.4|4303.4|4306.4|4300.4|4309.4|4303.4|4304.9|4298.9|79
1714720500000|2024-05-03 07:15:00|4305.9|4299.9|4302.4|4296.4|4305.9|4299.9|4301.4|4295.4|60
1714720800000|2024-05-03 07:20:00|4301.9|4295.9|4302.4|4296.4|4304.4|4298.4|4301.4|4295.4|55
1714721100000|2024-05-03 07:25:00|4303.3|4297.3|4302.4|4296.4|4305.9|4299.9|4301.9|4295.9|39
1714721400000|2024-05-03 07:30:00|4301.9|4295.9|4297.3|4291.3|4301.9|4295.9|4296.9|4290.9|94
1714721700000|2024-05-03 07:35:00|4297.8|4291.8|4301.8|4295.8|4301.9|4295.9|4297.8|4291.8|156
1714722000000|2024-05-03 07:40:00|4301.9|4295.9|4298.4|4292.4|4302.4|4296.4|4297.4|4291.4|49
1714722300000|2024-05-03 07:45:00|4297.9|4291.9|4298.4|4292.4|4299.4|4293.4|4297.4|4291.4|46
1714722600000|2024-05-03 07:50:00|4297.9|4291.9|4298.4|4292.4|4299.4|4293.4|4297.4|4291.4|87
1714722900000|2024-05-03 07:55:00|4299.4|4293.4|4298.4|4292.4|4300.4|4294.4|4296.2|4290.2|113
1714723200000|2024-05-03 08:00:00|4297.9|4291.9|4301.4|4295.4|4301.4|4295.4|4296.8|4290.8|202
1714723500000|2024-05-03 08:05:00|4301.3|4295.3|4297.9|4291.9|4301.4|4295.4|4296.9|4290.9|59
1714723800000|2024-05-03 08:10:00|4298.3|4292.3|4306.9|4300.9|4307.4|4301.4|4298.3|4292.3|129
1714724100000|2024-05-03 08:15:00|4307.4|4301.4|4305.9|4299.9|4309.4|4303.4|4304.4|4298.4|87
1714724400000|2024-05-03 08:20:00|4306.4|4300.4|4308.3|4302.3|4312.4|4306.4|4305.9|4299.9|67
1714724700000|2024-05-03 08:25:00|4307.9|4301.9|4307.3|4301.3|4309.9|4303.9|4304.9|4298.9|40
1714725000000|2024-05-03 08:30:00|4309.1|4303.1|4313.3|4307.3|4315.2|4309.2|4308.8|4302.8|231
1714725300000|2024-05-03 08:35:00|4313.8|4307.8|4309.8|4303.8|4313.8|4307.8|4305.3|4299.3|136
1714725600000|2024-05-03 08:40:00|4309.7|4303.7|4309.8|4303.8|4310.3|4304.3|4307.3|4301.3|22
1714725900000|2024-05-03 08:45:00|4310.2|4304.2|4313.3|4307.3|4314.3|4308.3|4308.7|4302.7|64
1714726200000|2024-05-03 08:50:00|4313.7|4307.7|4307.8|4301.8|4314.3|4308.3|4307.3|4301.3|75
1714726500000|2024-05-03 08:55:00|4308.8|4302.8|4315.8|4309.8|4316.3|4310.3|4308.8|4302.8|59
1714726800000|2024-05-03 09:00:00|4315.3|4309.3|4316.3|4310.3|4317.8|4311.8|4314.7|4308.7|108
1714727100000|2024-05-03 09:05:00|4316.7|4310.7|4319.3|4313.3|4319.3|4313.3|4315.3|4309.3|25
1714727400000|2024-05-03 09:10:00|4318.3|4312.3|4318.3|4312.3|4321.3|4315.3|4318.3|4312.3|93
1714727700000|2024-05-03 09:15:00|4318.8|4312.8|4321.3|4315.3|4323.8|4317.8|4317.8|4311.8|73
1714728000000|2024-05-03 09:20:00|4320.8|4314.8|4319.8|4313.8|4322.3|4316.3|4317.8|4311.8|97
1714728300000|2024-05-03 09:25:00|4319.3|4313.3|4318.3|4312.3|4320.3|4314.3|4317.3|4311.3|16
1714728600000|2024-05-03 09:30:00|4318.8|4312.8|4313.3|4307.3|4320.2|4314.2|4312.8|4306.8|117
1714728900000|2024-05-03 09:35:00|4313.2|4307.2|4311.8|4305.8|4314.3|4308.3|4310.8|4304.8|40
1714729200000|2024-05-03 09:40:00|4311.4|4305.4|4304.9|4298.9|4311.4|4305.4|4304.4|4298.4|131
1714729500000|2024-05-03 09:45:00|4305.3|4299.3|4302.9|4296.9|4305.9|4299.9|4301.9|4295.9|95
1714729800000|2024-05-03 09:50:00|4303.8|4297.8|4300.9|4294.9|4303.9|4297.9|4299.9|4293.9|53
1714730100000|2024-05-03 09:55:00|4301.3|4295.3|4311.9|4305.9|4312.4|4306.4|4301.3|4295.3|113
1714730400000|2024-05-03 10:00:00|4311.4|4305.4|4312.4|4306.4|4312.4|4306.4|4309.4|4303.4|38
1714730700000|2024-05-03 10:05:00|4314.2|4308.2|4314.9|4308.9|4314.9|4308.9|4311.4|4305.4|32
1714731000000|2024-05-03 10:10:00|4314.4|4308.4|4314.9|4308.9|4318.9|4312.9|4313.9|4307.9|194
1714731300000|2024-05-03 10:15:00|4314.8|4308.8|4318.8|4312.8|4319.9|4313.9|4314.8|4308.8|91
1714731600000|2024-05-03 10:20:00|4317.8|4311.8|4320.9|4314.9|4320.9|4314.9|4315.3|4309.3|143
1714731900000|2024-05-03 10:25:00|4321.4|4315.4|4322|4316|4323.9|4317.9|4320.5|4314.5|61
1714732200000|2024-05-03 10:30:00|4321.4|4315.4|4321.4|4315.4|4322.4|4316.4|4317.9|4311.9|102
1714732500000|2024-05-03 10:35:00|4320.9|4314.9|4323|4317|4323.4|4317.4|4318.4|4312.4|40
1714732800000|2024-05-03 10:40:00|4322.9|4316.9|4321.9|4315.9|4323.9|4317.9|4321.3|4315.3|44
1714733100000|2024-05-03 10:45:00|4322.3|4316.3|4321.9|4315.9|4322.4|4316.4|4320.9|4314.9|19
1714733400000|2024-05-03 10:50:00|4322.3|4316.3|4322.4|4316.4|4323.3|4317.3|4321.9|4315.9|13
1714733700000|2024-05-03 10:55:00|4322.3|4316.3|4320.9|4314.9|4324.3|4318.3|4320.3|4314.3|61
1714734000000|2024-05-03 11:00:00|4321.3|4315.3|4321.9|4315.9|4322.4|4316.4|4320.9|4314.9|27
1714734300000|2024-05-03 11:05:00|4322.3|4316.3|4320.9|4314.9|4322.3|4316.3|4319.8|4313.8|24
1714734600000|2024-05-03 11:10:00|4320.4|4314.4|4320.3|4314.3|4321.9|4315.9|4319.8|4313.8|29
1714734900000|2024-05-03 11:15:00|4319.8|4313.8|4315.3|4309.3|4322.9|4316.9|4315.3|4309.3|40
1714735200000|2024-05-03 11:20:00|4315.4|4309.4|4318.9|4312.9|4320.3|4314.3|4315.4|4309.4|15
1714735500000|2024-05-03 11:25:00|4319.8|4313.8|4322.9|4316.9|4323.8|4317.8|4318.9|4312.9|32
1714735800000|2024-05-03 11:30:00|4323.9|4317.9|4320.8|4314.8|4323.9|4317.9|4319.8|4313.8|59
1714736100000|2024-05-03 11:35:00|4320.9|4314.9|4319.9|4313.9|4321.9|4315.9|4317.9|4311.9|116
1714736400000|2024-05-03 11:40:00|4320.3|4314.3|4319.4|4313.4|4320.9|4314.9|4318.4|4312.4|123
1714736700000|2024-05-03 11:45:00|4319|4313|4319.4|4313.4|4321.4|4315.4|4318.4|4312.4|81
1714737000000|2024-05-03 11:50:00|4319|4313|4332.9|4326.9|4333.3|4327.3|4317.9|4311.9|313
1714737300000|2024-05-03 11:55:00|4332.8|4326.8|4328.9|4322.9|4332.8|4326.8|4327.9|4321.9|178
1714737600000|2024-05-03 12:00:00|4328.4|4322.4|4322.9|4316.9|4331|4325|4322.4|4316.4|197
1714737900000|2024-05-03 12:05:00|4322.4|4316.4|4323.4|4317.4|4326.9|4320.9|4322|4316|40
1714738200000|2024-05-03 12:10:00|4322.9|4316.9|4314.9|4308.9|4323.8|4317.8|4314.4|4308.4|137
1714738500000|2024-05-03 12:15:00|4314.4|4308.4|4312.4|4306.4|4315.9|4309.9|4309.9|4303.9|91
1714738800000|2024-05-03 12:20:00|4312.9|4306.9|4321.4|4315.4|4322.4|4316.4|4312.9|4306.9|212
1714739100000|2024-05-03 12:25:00|4320.4|4314.4|4319.5|4313.5|4322.4|4316.4|4316.9|4310.9|67
1714739400000|2024-05-03 12:30:00|4320.3|4314.3|4338.8|4332.8|4343.4|4337.4|4320.3|4314.3|448
1714739700000|2024-05-03 12:35:00|4338.9|4332.9|4342.3|4336.3|4343.3|4337.3|4334.8|4328.8|323
1714740000000|2024-05-03 12:40:00|4342.8|4336.8|4340.8|4334.8|4349.2|4343.2|4338.8|4332.8|616
1714743000000|2024-05-03 13:30:00|4346.9|4340.9|4330.5|4324.5|4358.7|4352.7|4315|4309|2366
1714743300000|2024-05-03 13:35:00|4330|4324|4316.9|4310.9|4337.5|4331.5|4315.5|4309.5|961
1714743600000|2024-05-03 13:40:00|4317|4311|4319.9|4313.9|4333.4|4327.4|4315.9|4309.9|936
1714743900000|2024-05-03 13:45:00|4320.8|4314.8|4328.9|4322.9|4331.5|4325.5|4312.5|4306.5|859
1714744200000|2024-05-03 13:50:00|4328.5|4322.5|4320.5|4314.5|4335.5|4329.5|4318.4|4312.4|601
1714744500000|2024-05-03 13:55:00|4320.3|4314.3|4316|4310|4325.5|4319.5|4315.5|4309.5|658
1714744800000|2024-05-03 14:00:00|4316.4|4310.4|4307.4|4301.4|4317.4|4311.4|4301.3|4295.3|1276
1714745100000|2024-05-03 14:05:00|4306.4|4300.4|4322.3|4316.3|4322.3|4316.3|4305.8|4299.8|535
1714745400000|2024-05-03 14:10:00|4322.9|4316.9|4310.4|4304.4|4322.9|4316.9|4308.8|4302.8|490
1714745700000|2024-05-03 14:15:00|4311.4|4305.4|4299.4|4293.4|4311.4|4305.4|4297.4|4291.4|1151
1714746000000|2024-05-03 14:20:00|4299.8|4293.8|4292.9|4286.9|4301.4|4295.4|4292.4|4286.4|1225
1714746300000|2024-05-03 14:25:00|4291.9|4285.9|4282.5|4276.5|4293.4|4287.4|4279.5|4273.5|1216
1714746600000|2024-05-03 14:30:00|4282|4276|4291.5|4285.5|4293.9|4287.9|4281.5|4275.5|820
1714746900000|2024-05-03 14:35:00|4290.5|4284.5|4304.4|4298.4|4305.4|4299.4|4289.6|4283.6|568
1714747200000|2024-05-03 14:40:00|4305.4|4299.4|4303.8|4297.8|4309.4|4303.4|4295.4|4289.4|687
1714747500000|2024-05-03 14:45:00|4302.3|4296.3|4302.8|4296.8|4306.3|4300.3|4298.4|4292.4|462
1714747800000|2024-05-03 14:50:00|4302.4|4296.4|4311.4|4305.4|4312.4|4306.4|4298.3|4292.3|316
1714748100000|2024-05-03 14:55:00|4311.9|4305.9|4311.4|4305.4|4316.8|4310.8|4308.3|4302.3|445
1714748400000|2024-05-03 15:00:00|4310.9|4304.9|4310.4|4304.4|4312.9|4306.9|4305.4|4299.4|319
1714748700000|2024-05-03 15:05:00|4311.4|4305.4|4297.9|4291.9|4313.5|4307.5|4296.4|4290.4|537
1714749000000|2024-05-03 15:10:00|4298.4|4292.4|4305.4|4299.4|4309.3|4303.3|4297.4|4291.4|455
1714749300000|2024-05-03 15:15:00|4304.9|4298.9|4316.4|4310.4|4316.4|4310.4|4304.4|4298.4|486
1714749600000|2024-05-03 15:20:00|4316.8|4310.8|4330.3|4324.3|4330.3|4324.3|4315.3|4309.3|739
1714749900000|2024-05-03 15:25:00|4329.7|4323.7|4340.8|4334.8|4348.3|4342.3|4329.3|4323.3|1320
1714750200000|2024-05-03 15:30:00|4341.3|4335.3|4341.8|4335.8|4346.3|4340.3|4339.7|4333.7|620
1714750500000|2024-05-03 15:35:00|4341.3|4335.3|4332.3|4326.3|4345.8|4339.8|4331.3|4325.3|458
1714750800000|2024-05-03 15:40:00|4333.3|4327.3|4335.8|4329.8|4335.8|4329.8|4331.3|4325.3|372
1714751100000|2024-05-03 15:45:00|4335.4|4329.4|4334|4328|4337|4331|4331.4|4325.4|334
1714751400000|2024-05-03 15:50:00|4333.5|4327.5|4320.5|4314.5|4336|4330|4320.5|4314.5|561
1714751700000|2024-05-03 15:55:00|4321|4315|4320.5|4314.5|4326.5|4320.5|4314.6|4308.6|537
1714752000000|2024-05-03 16:00:00|4320|4314|4329|4323|4330.5|4324.5|4320|4314|164
1714752300000|2024-05-03 16:05:00|4328.5|4322.5|4325|4319|4329.5|4323.5|4319.7|4313.7|240
1714752600000|2024-05-03 16:10:00|4325.5|4319.5|4325.5|4319.5|4329.5|4323.5|4324.5|4318.5|268
1714752900000|2024-05-03 16:15:00|4326|4320|4316|4310|4328.5|4322.5|4315.5|4309.5|260
1714753200000|2024-05-03 16:20:00|4315.5|4309.5|4322.5|4316.5|4324.5|4318.5|4315.5|4309.5|169
1714753500000|2024-05-03 16:25:00|4323|4317|4325.5|4319.5|4327.5|4321.5|4319.5|4313.5|208
1714753800000|2024-05-03 16:30:00|4324.9|4318.9|4327|4321|4330.5|4324.5|4323.5|4317.5|230
1714754100000|2024-05-03 16:35:00|4327.5|4321.5|4327.5|4321.5|4329.5|4323.5|4323.5|4317.5|143
1714754400000|2024-05-03 16:40:00|4328|4322|4329.4|4323.4|4330.5|4324.5|4320.5|4314.5|425
1714754700000|2024-05-03 16:45:00|4328.9|4322.9|4325.4|4319.4|4332.4|4326.4|4323.9|4317.9|232
1714755000000|2024-05-03 16:50:00|4324.9|4318.9|4333.4|4327.4|4333.4|4327.4|4324.4|4318.4|286
1714755300000|2024-05-03 16:55:00|4332.9|4326.9|4333.4|4327.4|4337.9|4331.9|4331.4|4325.4|432
1714755600000|2024-05-03 17:00:00|4333.9|4327.9|4329.4|4323.4|4335.4|4329.4|4326.4|4320.4|326
1714755900000|2024-05-03 17:05:00|4329.9|4323.9|4329.4|4323.4|4336.4|4330.4|4329.4|4323.4|186
1714756200000|2024-05-03 17:10:00|4329.9|4323.9|4326.8|4320.8|4331.4|4325.4|4325.3|4319.3|325
1714756500000|2024-05-03 17:15:00|4326.4|4320.4|4327.4|4321.4|4332.4|4326.4|4325.4|4319.4|258
1714756800000|2024-05-03 17:20:00|4327.9|4321.9|4323.4|4317.4|4327.9|4321.9|4322.4|4316.4|205
1714757100000|2024-05-03 17:25:00|4326.4|4320.4|4324.4|4318.4|4328.4|4322.4|4321.4|4315.4|498
1714757400000|2024-05-03 17:30:00|4324.9|4318.9|4320.9|4314.9|4329.9|4323.9|4320.9|4314.9|417
1714757700000|2024-05-03 17:35:00|4320.4|4314.4|4314.4|4308.4|4327.4|4321.4|4312.4|4306.4|560
1714758000000|2024-05-03 17:40:00|4313.9|4307.9|4309.4|4303.4|4314.4|4308.4|4302.4|4296.4|879
1714758300000|2024-05-03 17:45:00|4308.9|4302.9|4308.9|4302.9|4312.4|4306.4|4307.4|4301.4|406
1714758600000|2024-05-03 17:50:00|4309.4|4303.4|4317.9|4311.9|4318.4|4312.4|4308.9|4302.9|374
1714758900000|2024-05-03 17:55:00|4318.3|4312.3|4323.4|4317.4|4325.4|4319.4|4317.4|4311.4|311
1714759200000|2024-05-03 18:00:00|4323.8|4317.8|4319.5|4313.5|4326.4|4320.4|4319.5|4313.5|423
1714759500000|2024-05-03 18:05:00|4319.9|4313.9|4318.4|4312.4|4321.4|4315.4|4317.5|4311.5|452
1714759800000|2024-05-03 18:10:00|4318.9|4312.9|4311.6|4305.6|4320.9|4314.9|4311.5|4305.5|3366
1714760100000|2024-05-03 18:15:00|4311.5|4305.5|4309.5|4303.5|4312.5|4306.5|4306.4|4300.4|1582
1714953600000|2024-05-06 00:00:00|4319.9|4313.9|4333.9|4327.9|4337.3|4331.3|4316.9|4310.9|638
1714953900000|2024-05-06 00:05:00|4334.4|4328.4|4333.9|4327.9|4339.4|4333.4|4331.9|4325.9|243
1714954200000|2024-05-06 00:10:00|4333.1|4327.1|4339.9|4333.9|4339.9|4333.9|4332.4|4326.4|68
1714954500000|2024-05-06 00:15:00|4338.9|4332.9|4336.9|4330.9|4340.9|4334.9|4333.9|4327.9|33
1714954800000|2024-05-06 00:20:00|4336.5|4330.5|4335.9|4329.9|4337.3|4331.3|4334.6|4328.6|16
1714955100000|2024-05-06 00:25:00|4336.9|4330.9|4334.9|4328.9|4337.9|4331.9|4334.4|4328.4|54
1714955400000|2024-05-06 00:30:00|4335.4|4329.4|4331.9|4325.9|4335.4|4329.4|4330.4|4324.4|39
1714955700000|2024-05-06 00:35:00|4332.4|4326.4|4331.9|4325.9|4332.4|4326.4|4328.9|4322.9|22
1714956000000|2024-05-06 00:40:00|4331.5|4325.5|4332.4|4326.4|4332.4|4326.4|4329|4323|12
1714956300000|2024-05-06 00:45:00|4331.9|4325.9|4329.9|4323.9|4331.9|4325.9|4329.9|4323.9|1
1714956600000|2024-05-06 00:50:00|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1714956900000|2024-05-06 00:55:00|4334.9|4328.9|4334.9|4328.9|4338.9|4332.9|4334.9|4328.9|84
1714957200000|2024-05-06 01:00:00|4335.9|4329.9|4343.9|4337.9|4348.4|4342.4|4335.4|4329.4|238
1714957500000|2024-05-06 01:05:00|4344.9|4338.9|4342.9|4336.9|4344.9|4338.9|4338.4|4332.4|71
1714957800000|2024-05-06 01:10:00|4343.4|4337.4|4341.4|4335.4|4345.9|4339.9|4341.4|4335.4|54
1714958100000|2024-05-06 01:15:00|4341.9|4335.9|4332.9|4326.9|4344.4|4338.4|4332.9|4326.9|38
1714958400000|2024-05-06 01:20:00|4333.9|4327.9|4333.9|4327.9|4334.9|4328.9|4331|4325|17
1714958700000|2024-05-06 01:25:00|4334.4|4328.4|4332.9|4326.9|4334.4|4328.4|4331.4|4325.4|25
1714959000000|2024-05-06 01:30:00|4333.4|4327.4|4328.9|4322.9|4335.4|4329.4|4327.4|4321.4|85
1714959300000|2024-05-06 01:35:00|4329|4323|4327.9|4321.9|4330.4|4324.4|4327.4|4321.4|35
1714959600000|2024-05-06 01:40:00|4328.4|4322.4|4332.9|4326.9|4332.9|4326.9|4327.9|4321.9|23
1714959900000|2024-05-06 01:45:00|4333.4|4327.4|4331.4|4325.4|4333.4|4327.4|4330.9|4324.9|18
1714960200000|2024-05-06 01:50:00|4331.9|4325.9|4334.4|4328.4|4334.4|4328.4|4331.9|4325.9|16
1714960500000|2024-05-06 01:55:00|4335.4|4329.4|4335.9|4329.9|4338.9|4332.9|4335.4|4329.4|111
1714960800000|2024-05-06 02:00:00|4336.4|4330.4|4339|4333|4340.4|4334.4|4335.5|4329.5|42
1714961100000|2024-05-06 02:05:00|4339.5|4333.5|4343.5|4337.5|4344.5|4338.5|4338.5|4332.5|173
1714961400000|2024-05-06 02:10:00|4343.9|4337.9|4344.5|4338.5|4346.5|4340.5|4343|4337|154
1714961700000|2024-05-06 02:15:00|4345|4339|4346.5|4340.5|4348.4|4342.4|4344.9|4338.9|63
1714962000000|2024-05-06 02:20:00|4347.5|4341.5|4347.5|4341.5|4349.5|4343.5|4347.4|4341.4|64
1714962300000|2024-05-06 02:25:00|4346.5|4340.5|4349.5|4343.5|4351.5|4345.5|4346.5|4340.5|60
1714962600000|2024-05-06 02:30:00|4350.3|4344.3|4352.9|4346.9|4353.5|4347.5|4350.3|4344.3|83
1714962900000|2024-05-06 02:35:00|4353.4|4347.4|4353.9|4347.9|4354.4|4348.4|4352.4|4346.4|33
1714963200000|2024-05-06 02:40:00|4354.5|4348.5|4353.5|4347.5|4354.5|4348.5|4351.9|4345.9|61
1714963500000|2024-05-06 02:45:00|4353.9|4347.9|4352.5|4346.5|4354.5|4348.5|4351.9|4345.9|35
1714963800000|2024-05-06 02:50:00|4352|4346|4349|4343|4352.5|4346.5|4348.5|4342.5|40
1714964100000|2024-05-06 02:55:00|4349.5|4343.5|4347|4341|4350|4344|4345.4|4339.4|35
1714964400000|2024-05-06 03:00:00|4347.5|4341.5|4346.4|4340.4|4348.5|4342.5|4345.6|4339.6|124
1714964700000|2024-05-06 03:05:00|4346.5|4340.5|4346|4340|4347.9|4341.9|4345.5|4339.5|33
1714965000000|2024-05-06 03:10:00|4345.5|4339.5|4345|4339|4346.5|4340.5|4344.5|4338.5|11
1714965300000|2024-05-06 03:15:00|4345.5|4339.5|4348|4342|4348|4342|4344.5|4338.5|7
1714965600000|2024-05-06 03:20:00|4347.5|4341.5|4346|4340|4347.5|4341.5|4345.5|4339.5|12
1714965900000|2024-05-06 03:25:00|4346.5|4340.5|4347.5|4341.5|4348.5|4342.5|4346.5|4340.5|10
1714966200000|2024-05-06 03:30:00|4347|4341|4347.5|4341.5|4347.5|4341.5|4347|4341|32
1714966500000|2024-05-06 03:35:00|4347.1|4341.1|4346.5|4340.5|4347.1|4341.1|4346.5|4340.5|9
1714966800000|2024-05-06 03:40:00|4346.4|4340.4|4346|4340|4346.5|4340.5|4346|4340|5
1714967100000|2024-05-06 03:45:00|4346.1|4340.1|4348.5|4342.5|4348.5|4342.5|4346|4340|6
1714967400000|2024-05-06 03:50:00|4347.5|4341.5|4347.5|4341.5|4348|4342|4347|4341|12
1714967700000|2024-05-06 03:55:00|4347.9|4341.9|4347.9|4341.9|4348|4342|4347.5|4341.5|7
1714968000000|2024-05-06 04:00:00|4348|4342|4347.5|4341.5|4348|4342|4346.5|4340.5|9
1714968300000|2024-05-06 04:05:00|4347.9|4341.9|4348|4342|4348|4342|4347.5|4341.5|11
1714968600000|2024-05-06 04:10:00|4347.9|4341.9|4348.5|4342.5|4348.5|4342.5|4347.5|4341.5|19
1714968900000|2024-05-06 04:15:00|4347.5|4341.5|4347.9|4341.9|4348.5|4342.5|4347.5|4341.5|15
1714969200000|2024-05-06 04:20:00|4347.5|4341.5|4348|4342|4348.5|4342.5|4347.5|4341.5|10
1714969500000|2024-05-06 04:25:00|4348.4|4342.4|4347.5|4341.5|4348.5|4342.5|4347.5|4341.5|7
1714969800000|2024-05-06 04:30:00|4347.4|4341.4|4345.4|4339.4|4347.4|4341.4|4344.4|4338.4|69
1714970100000|2024-05-06 04:35:00|4345.5|4339.5|4346.5|4340.5|4347.5|4341.5|4345.5|4339.5|10
1714970400000|2024-05-06 04:40:00|4346.4|4340.4|4346|4340|4346.5|4340.5|4345.4|4339.4|9
1714970700000|2024-05-06 04:45:00|4345.6|4339.6|4344|4338|4346.4|4340.4|4343.5|4337.5|13
1714971000000|2024-05-06 04:50:00|4343.9|4337.9|4343.5|4337.5|4344|4338|4343.5|4337.5|3
1714971300000|2024-05-06 04:55:00|4344.3|4338.3|4343.5|4337.5|4346|4340|4343.4|4337.4|22
1714971600000|2024-05-06 05:00:00|4343.4|4337.4|4346|4340|4346|4340|4342.6|4336.6|15
1714971900000|2024-05-06 05:05:00|4345.5|4339.5|4346.5|4340.5|4346.5|4340.5|4345.5|4339.5|3
1714972200000|2024-05-06 05:10:00|4346.6|4340.6|4347.5|4341.5|4347.5|4341.5|4346.5|4340.5|6
1714972500000|2024-05-06 05:15:00|4348|4342|4346|4340|4348|4342|4345.5|4339.5|33
1714972800000|2024-05-06 05:20:00|4346.1|4340.1|4345.4|4339.4|4346.9|4340.9|4344.5|4338.5|17
1714973100000|2024-05-06 05:25:00|4345.5|4339.5|4344.9|4338.9|4345.9|4339.9|4344.5|4338.5|10
1714973400000|2024-05-06 05:30:00|4344.5|4338.5|4343.5|4337.5|4345|4339|4342.9|4336.9|17
1714973700000|2024-05-06 05:35:00|4343.4|4337.4|4340.5|4334.5|4343.5|4337.5|4340.5|4334.5|12
1714974000000|2024-05-06 05:40:00|4340.9|4334.9|4344|4338|4344|4338|4340.6|4334.6|13
1714974300000|2024-05-06 05:45:00|4343.5|4337.5|4344.5|4338.5|4344.5|4338.5|4342.5|4336.5|7
1714974600000|2024-05-06 05:50:00|4344|4338|4345.5|4339.5|4346.5|4340.5|4343.5|4337.5|13
1714974900000|2024-05-06 05:55:00|4344.5|4338.5|4344.5|4338.5|4345|4339|4343.5|4337.5|13
1714975200000|2024-05-06 06:00:00|4344.1|4338.1|4343|4337|4346.5|4340.5|4342.5|4336.5|26
1714975500000|2024-05-06 06:05:00|4344|4338|4343|4337|4344|4338|4342|4336|14
1714975800000|2024-05-06 06:10:00|4342.5|4336.5|4343.5|4337.5|4343.5|4337.5|4341|4335|16
1714976100000|2024-05-06 06:15:00|4344|4338|4343.5|4337.5|4345|4339|4343|4337|8
1714976400000|2024-05-06 06:20:00|4343|4337|4344|4338|4344|4338|4341.5|4335.5|43
1714976700000|2024-05-06 06:25:00|4344.5|4338.5|4345|4339|4345|4339|4343|4337|20
1714977000000|2024-05-06 06:30:00|4344.5|4338.5|4346|4340|4348|4342|4341|4335|40
1714977300000|2024-05-06 06:35:00|4345.6|4339.6|4353|4347|4356|4350|4344.5|4338.5|137
1714977600000|2024-05-06 06:40:00|4352.5|4346.5|4354|4348|4360.9|4354.9|4349|4343|320
1714977900000|2024-05-06 06:45:00|4354.4|4348.4|4354|4348|4362.4|4356.4|4352|4346|112
1714978200000|2024-05-06 06:50:00|4354.4|4348.4|4359.9|4353.9|4368.4|4362.4|4354|4348|336
1714978500000|2024-05-06 06:55:00|4360.4|4354.4|4362.8|4356.8|4367.3|4361.3|4359.9|4353.9|268
1714978800000|2024-05-06 07:00:00|4362.9|4356.9|4362.9|4356.9|4366.3|4360.3|4362.4|4356.4|110
1714979100000|2024-05-06 07:05:00|4362.4|4356.4|4365|4359|4365|4359|4361.5|4355.5|35
1714979400000|2024-05-06 07:10:00|4364.5|4358.5|4365.9|4359.9|4366.9|4360.9|4364.4|4358.4|23
1714979700000|2024-05-06 07:15:00|4366|4360|4362.4|4356.4|4366|4360|4361.8|4355.8|63
1714980000000|2024-05-06 07:20:00|4362.5|4356.5|4364.4|4358.4|4365.4|4359.4|4362.5|4356.5|7
1714980300000|2024-05-06 07:25:00|4364.9|4358.9|4364.9|4358.9|4366|4360|4364.4|4358.4|39
1714980600000|2024-05-06 07:30:00|4365.4|4359.4|4364.4|4358.4|4365.9|4359.9|4360.9|4354.9|38
1714980900000|2024-05-06 07:35:00|4364.2|4358.2|4362.8|4356.8|4365.4|4359.4|4362.4|4356.4|36
1714981200000|2024-05-06 07:40:00|4362.4|4356.4|4363.4|4357.4|4363.9|4357.9|4362.3|4356.3|26
1714981500000|2024-05-06 07:45:00|4363.5|4357.5|4364.4|4358.4|4365.9|4359.9|4362.4|4356.4|40
1714981800000|2024-05-06 07:50:00|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4361.4|4355.4|23
1714982100000|2024-05-06 07:55:00|4363.5|4357.5|4362.9|4356.9|4363.9|4357.9|4362.4|4356.4|20
1714982400000|2024-05-06 08:00:00|4362.4|4356.4|4355|4349|4363|4357|4354.4|4348.4|91
1714982700000|2024-05-06 08:05:00|4355.4|4349.4|4359.9|4353.9|4360.4|4354.4|4354.4|4348.4|127
1714983000000|2024-05-06 08:10:00|4359.5|4353.5|4361.4|4355.4|4361.4|4355.4|4358.9|4352.9|52
1714983300000|2024-05-06 08:15:00|4361|4355|4364.8|4358.8|4365.4|4359.4|4360.4|4354.4|40
1714983600000|2024-05-06 08:20:00|4364.4|4358.4|4356.8|4350.8|4364.4|4358.4|4356.8|4350.8|50
1714983900000|2024-05-06 08:25:00|4357.9|4351.9|4358.4|4352.4|4360.8|4354.8|4356.6|4350.6|69
1714984200000|2024-05-06 08:30:00|4358.8|4352.8|4360.9|4354.9|4360.9|4354.9|4357|4351|39
1714984500000|2024-05-06 08:35:00|4360.8|4354.8|4358.4|4352.4|4361.9|4355.9|4356.4|4350.4|99
1714984800000|2024-05-06 08:40:00|4358.8|4352.8|4360.4|4354.4|4361.8|4355.8|4358.8|4352.8|34
1714985100000|2024-05-06 08:45:00|4359.4|4353.4|4359.4|4353.4|4361.4|4355.4|4358.9|4352.9|84
1714985400000|2024-05-06 08:50:00|4358.4|4352.4|4357.9|4351.9|4358.9|4352.9|4356.4|4350.4|47
1714985700000|2024-05-06 08:55:00|4358.3|4352.3|4358.4|4352.4|4360.4|4354.4|4355.9|4349.9|27
1714986000000|2024-05-06 09:00:00|4357.9|4351.9|4355.9|4349.9|4358.9|4352.9|4355.9|4349.9|38
1714986300000|2024-05-06 09:05:00|4355.4|4349.4|4357.4|4351.4|4357.4|4351.4|4355.4|4349.4|50
1714986600000|2024-05-06 09:10:00|4358.7|4352.7|4357.4|4351.4|4359.4|4353.4|4357.1|4351.1|87
1714986900000|2024-05-06 09:15:00|4357|4351|4358.4|4352.4|4358.9|4352.9|4357|4351|31
1714987200000|2024-05-06 09:20:00|4357.6|4351.6|4356.4|4350.4|4357.6|4351.6|4354.9|4348.9|63
1714987500000|2024-05-06 09:25:00|4356.8|4350.8|4356.9|4350.9|4357.4|4351.4|4355.3|4349.3|29
1714987800000|2024-05-06 09:30:00|4356.4|4350.4|4348.4|4342.4|4357.4|4351.4|4348.4|4342.4|137
1714988100000|2024-05-06 09:35:00|4348.9|4342.9|4353.9|4347.9|4354|4348|4348.9|4342.9|311
1714988400000|2024-05-06 09:40:00|4353.5|4347.5|4354.9|4348.9|4355.9|4349.9|4353|4347|36
1714988700000|2024-05-06 09:45:00|4354.8|4348.8|4355.9|4349.9|4355.9|4349.9|4353.4|4347.4|24
1714989000000|2024-05-06 09:50:00|4356.3|4350.3|4356.1|4350.1|4356.4|4350.4|4354|4348|64
1714989300000|2024-05-06 09:55:00|4356|4350|4357|4351|4358|4352|4355.6|4349.6|20
1714989600000|2024-05-06 10:00:00|4359.9|4353.9|4358|4352|4361.6|4355.6|4358|4352|43
1714989900000|2024-05-06 10:05:00|4357.6|4351.6|4355|4349|4358|4352|4352.6|4346.6|31
1714990200000|2024-05-06 10:10:00|4355.4|4349.4|4355.6|4349.6|4356|4350|4353|4347|11
1714990500000|2024-05-06 10:15:00|4355.5|4349.5|4354.1|4348.1|4355.6|4349.6|4354|4348|6
1714990800000|2024-05-06 10:20:00|4353.6|4347.6|4352.5|4346.5|4354.1|4348.1|4352.5|4346.5|17
1714991100000|2024-05-06 10:25:00|4352.6|4346.6|4349.5|4343.5|4353|4347|4349|4343|33
1714991400000|2024-05-06 10:30:00|4351|4345|4347.5|4341.5|4351|4345|4347.4|4341.4|58
1714991700000|2024-05-06 10:35:00|4348.5|4342.5|4350|4344|4350.2|4344.2|4347.5|4341.5|46
1714992000000|2024-05-06 10:40:00|4349.6|4343.6|4347.1|4341.1|4350.1|4344.1|4346.6|4340.6|60
1714992300000|2024-05-06 10:45:00|4346.7|4340.7|4344.6|4338.6|4347.1|4341.1|4344.6|4338.6|13
1714992600000|2024-05-06 10:50:00|4345|4339|4353.1|4347.1|4354|4348|4345|4339|113
1714992900000|2024-05-06 10:55:00|4352.6|4346.6|4359|4353|4359|4353|4352.6|4346.6|47
1714993200000|2024-05-06 11:00:00|4358.9|4352.9|4357|4351|4359.6|4353.6|4356.5|4350.5|30
1714993500000|2024-05-06 11:05:00|4356.6|4350.6|4357.6|4351.6|4359.6|4353.6|4356.5|4350.5|49
1714993800000|2024-05-06 11:10:00|4357.2|4351.2|4359|4353|4359.6|4353.6|4356.6|4350.6|22
1714994100000|2024-05-06 11:15:00|4358.6|4352.6|4356.5|4350.5|4358.6|4352.6|4356|4350|41
1714994400000|2024-05-06 11:20:00|4356.1|4350.1|4353.6|4347.6|4356.5|4350.5|4353.1|4347.1|35
1714994700000|2024-05-06 11:25:00|4354|4348|4353.1|4347.1|4354.6|4348.6|4353.1|4347.1|19
1714995000000|2024-05-06 11:30:00|4353|4347|4349|4343|4353|4347|4348.6|4342.6|69
1714995300000|2024-05-06 11:35:00|4348.6|4342.6|4352|4346|4353|4347|4348.6|4342.6|40
1714995600000|2024-05-06 11:40:00|4351.6|4345.6|4353|4347|4353.5|4347.5|4351|4345|15
1714995900000|2024-05-06 11:45:00|4352.6|4346.6|4354.6|4348.6|4356|4350|4352|4346|28
1714996200000|2024-05-06 11:50:00|4355.1|4349.1|4357|4351|4357.6|4351.6|4355|4349|17
1714996500000|2024-05-06 11:55:00|4356.6|4350.6|4355.6|4349.6|4357.6|4351.6|4354.6|4348.6|50
1714996800000|2024-05-06 12:00:00|4355.1|4349.1|4362.6|4356.6|4362.6|4356.6|4355.1|4349.1|46
1714997100000|2024-05-06 12:05:00|4361.8|4355.8|4359.5|4353.5|4363.1|4357.1|4356.6|4350.6|92
1714997400000|2024-05-06 12:10:00|4359.1|4353.1|4355.5|4349.5|4359.4|4353.4|4355.5|4349.5|46
1714997700000|2024-05-06 12:15:00|4356.4|4350.4|4353|4347|4357.5|4351.5|4352.9|4346.9|36
1714998000000|2024-05-06 12:20:00|4352.5|4346.5|4354.5|4348.5|4355|4349|4350.1|4344.1|72
1714998300000|2024-05-06 12:25:00|4354.4|4348.4|4358.9|4352.9|4358.9|4352.9|4354.4|4348.4|27
1714998600000|2024-05-06 12:30:00|4358.5|4352.5|4357|4351|4359.3|4353.3|4355.5|4349.5|64
1714998900000|2024-05-06 12:35:00|4357.5|4351.5|4361.5|4355.5|4364.3|4358.3|4357|4351|92
1714999200000|2024-05-06 12:40:00|4362|4356|4357|4351|4362.4|4356.4|4356.5|4350.5|98
1715002200000|2024-05-06 13:30:00|4364.6|4358.6|4357.5|4351.5|4378.5|4372.5|4355.4|4349.4|2182
1715002500000|2024-05-06 13:35:00|4357.1|4351.1|4363.9|4357.9|4369.6|4363.6|4356.9|4350.9|785
1715002800000|2024-05-06 13:40:00|4364.5|4358.5|4366.4|4360.4|4373.5|4367.5|4359.4|4353.4|1055
1715003100000|2024-05-06 13:45:00|4366.5|4360.5|4368.4|4362.4|4373.5|4367.5|4363.4|4357.4|968
1715003400000|2024-05-06 13:50:00|4367.4|4361.4|4358.8|4352.8|4367.9|4361.9|4357.4|4351.4|1073
1715003700000|2024-05-06 13:55:00|4358.4|4352.4|4386.9|4380.9|4390.3|4384.3|4358.4|4352.4|1174
1715004000000|2024-05-06 14:00:00|4386.4|4380.4|4390.9|4384.9|4393.4|4387.4|4380.5|4374.5|867
1715004300000|2024-05-06 14:05:00|4390.5|4384.5|4376.5|4370.5|4393.8|4387.8|4375.4|4369.4|713
1715004600000|2024-05-06 14:10:00|4377.3|4371.3|4386.4|4380.4|4386.4|4380.4|4371.4|4365.4|481
1715004900000|2024-05-06 14:15:00|4387.4|4381.4|4389.4|4383.4|4389.4|4383.4|4383.4|4377.4|365
1715005200000|2024-05-06 14:20:00|4388.6|4382.6|4400.5|4394.5|4401.4|4395.4|4386.4|4380.4|661
1715005500000|2024-05-06 14:25:00|4400.4|4394.4|4404|4398|4409.5|4403.5|4396.5|4390.5|1189
1715005800000|2024-05-06 14:30:00|4404.5|4398.5|4406.3|4400.3|4417.3|4411.3|4403.3|4397.3|930
1715006100000|2024-05-06 14:35:00|4405.3|4399.3|4400.8|4394.8|4410.3|4404.3|4399.3|4393.3|916
1715006400000|2024-05-06 14:40:00|4401.3|4395.3|4402.3|4396.3|4405.3|4399.3|4399.3|4393.3|372
1715006700000|2024-05-06 14:45:00|4402.8|4396.8|4401.3|4395.3|4409.3|4403.3|4400.3|4394.3|447
1715007000000|2024-05-06 14:50:00|4402.3|4396.3|4392.6|4386.6|4404.3|4398.3|4387.2|4381.2|581
1715007300000|2024-05-06 14:55:00|4392.2|4386.2|4378.7|4372.7|4396.2|4390.2|4375.6|4369.6|1079
1715007600000|2024-05-06 15:00:00|4377.9|4371.9|4382.3|4376.3|4390.4|4384.4|4377.2|4371.2|1113
1715007900000|2024-05-06 15:05:00|4382.8|4376.8|4383.4|4377.4|4389.3|4383.3|4379.3|4373.3|434
1715008200000|2024-05-06 15:10:00|4382.4|4376.4|4382.8|4376.8|4387.4|4381.4|4379.4|4373.4|368
1715008500000|2024-05-06 15:15:00|4383.2|4377.2|4380.3|4374.3|4389.3|4383.3|4373.4|4367.4|475
1715008800000|2024-05-06 15:20:00|4380.8|4374.8|4385.1|4379.1|4386.8|4380.8|4380.8|4374.8|406
1715009100000|2024-05-06 15:25:00|4384.7|4378.7|4389.2|4383.2|4389.2|4383.2|4377.1|4371.1|538
1715009400000|2024-05-06 15:30:00|4388.6|4382.6|4379.6|4373.6|4389.1|4383.1|4378.2|4372.2|373
1715009700000|2024-05-06 15:35:00|4379.2|4373.2|4379.8|4373.8|4383.3|4377.3|4377.9|4371.9|782
1715010000000|2024-05-06 15:40:00|4380.3|4374.3|4390.3|4384.3|4391.3|4385.3|4379.3|4373.3|339
1715010300000|2024-05-06 15:45:00|4391.1|4385.1|4383.8|4377.8|4393.3|4387.3|4382.3|4376.3|509
1715010600000|2024-05-06 15:50:00|4384.3|4378.3|4381.4|4375.4|4389.8|4383.8|4380.3|4374.3|312
1715010900000|2024-05-06 15:55:00|4380.4|4374.4|4386.8|4380.8|4392.7|4386.7|4379.3|4373.3|725
1715011200000|2024-05-06 16:00:00|4386.4|4380.4|4396.2|4390.2|4397.2|4391.2|4385.4|4379.4|435
1715011500000|2024-05-06 16:05:00|4396.1|4390.1|4398.6|4392.6|4402.2|4396.2|4395.6|4389.6|557
1715011800000|2024-05-06 16:10:00|4399|4393|4403.2|4397.2|4403.2|4397.2|4388.3|4382.3|572
1715012100000|2024-05-06 16:15:00|4403.3|4397.3|4407.6|4401.6|4409.6|4403.6|4403.2|4397.2|430
1715012400000|2024-05-06 16:20:00|4407.1|4401.1|4406.2|4400.2|4407.2|4401.2|4400.2|4394.2|581
1715012700000|2024-05-06 16:25:00|4405.7|4399.7|4394.3|4388.3|4409.1|4403.1|4393.3|4387.3|465
1715013000000|2024-05-06 16:30:00|4394.2|4388.2|4396.7|4390.7|4402.3|4396.3|4394.2|4388.2|490
1715013300000|2024-05-06 16:35:00|4396.6|4390.6|4392.6|4386.6|4403.2|4397.2|4391.2|4385.2|593
1715013600000|2024-05-06 16:40:00|4393.1|4387.1|4390.7|4384.7|4397.7|4391.7|4390.7|4384.7|584
1715013900000|2024-05-06 16:45:00|4391.2|4385.2|4392.3|4386.3|4397.3|4391.3|4383.8|4377.8|519
1715014200000|2024-05-06 16:50:00|4391.9|4385.9|4396.7|4390.7|4400.2|4394.2|4389.8|4383.8|507
1715014500000|2024-05-06 16:55:00|4396.3|4390.3|4397.2|4391.2|4397.3|4391.3|4391.2|4385.2|489
1715014800000|2024-05-06 17:00:00|4397.1|4391.1|4393.6|4387.6|4402.1|4396.1|4393.1|4387.1|534
1715015100000|2024-05-06 17:05:00|4393.2|4387.2|4400.6|4394.6|4404.2|4398.2|4392.1|4386.1|391
1715015400000|2024-05-06 17:10:00|4401.1|4395.1|4407.1|4401.1|4408.2|4402.2|4396.2|4390.2|420
1715015700000|2024-05-06 17:15:00|4406.7|4400.7|4401.2|4395.2|4407.1|4401.1|4399.1|4393.1|261
1715016000000|2024-05-06 17:20:00|4401.1|4395.1|4397.1|4391.1|4403.1|4397.1|4392.7|4386.7|598
1715016300000|2024-05-06 17:25:00|4397.6|4391.6|4403.3|4397.3|4404.2|4398.2|4397.6|4391.6|314
1715016600000|2024-05-06 17:30:00|4404.1|4398.1|4406.1|4400.1|4408.1|4402.1|4404.1|4398.1|405
1715016900000|2024-05-06 17:35:00|4406.6|4400.6|4401.2|4395.2|4407.1|4401.1|4400.6|4394.6|345
1715017200000|2024-05-06 17:40:00|4401.3|4395.3|4406.2|4400.2|4407.2|4401.2|4399.2|4393.2|530
1715017500000|2024-05-06 17:45:00|4407.2|4401.2|4395.7|4389.7|4408.2|4402.2|4393.2|4387.2|503
1715017800000|2024-05-06 17:50:00|4395.2|4389.2|4382.8|4376.8|4398.2|4392.2|4382.2|4376.2|1223
1715018100000|2024-05-06 17:55:00|4383.2|4377.2|4389.8|4383.8|4394.3|4388.3|4382.8|4376.8|649
1715018400000|2024-05-06 18:00:00|4389.4|4383.4|4396.2|4390.2|4397.3|4391.3|4389.3|4383.3|894
1715018700000|2024-05-06 18:05:00|4395.7|4389.7|4388.2|4382.2|4395.7|4389.7|4387.3|4381.3|952
1715019000000|2024-05-06 18:10:00|4389.2|4383.2|4393.2|4387.2|4395.2|4389.2|4385.7|4379.7|2112
1715019300000|2024-05-06 18:15:00|4392.2|4386.2|4383.7|4377.7|4393.2|4387.2|4383.1|4377.1|1201
1715040000000|2024-05-07 00:00:00|4397.2|4391.2|4398.7|4392.7|4402.2|4396.2|4394.2|4388.2|463
1715040300000|2024-05-07 00:05:00|4398.3|4392.3|4403.7|4397.7|4404.7|4398.7|4394.2|4388.2|266
1715040600000|2024-05-07 00:10:00|4404.1|4398.1|4397.7|4391.7|4408.2|4402.2|4394.2|4388.2|457
1715040900000|2024-05-07 00:15:00|4398.1|4392.1|4405.7|4399.7|4407.2|4401.2|4398.1|4392.1|254
1715041200000|2024-05-07 00:20:00|4405.8|4399.8|4409.7|4403.7|4409.7|4403.7|4404.3|4398.3|57
1715041500000|2024-05-07 00:25:00|4409.3|4403.3|4406.2|4400.2|4413.2|4407.2|4405.3|4399.3|44
1715041800000|2024-05-07 00:30:00|4405.7|4399.7|4406.6|4400.6|4408.7|4402.7|4404.6|4398.6|56
1715042100000|2024-05-07 00:35:00|4406.2|4400.2|4406.6|4400.6|4407.6|4401.6|4404.2|4398.2|41
1715042400000|2024-05-07 00:40:00|4405.7|4399.7|4388.7|4382.7|4405.7|4399.7|4388.2|4382.2|116
1715042700000|2024-05-07 00:45:00|4388.8|4382.8|4387.7|4381.7|4391.7|4385.7|4385.7|4379.7|97
1715043000000|2024-05-07 00:50:00|4388.1|4382.1|4383.7|4377.7|4392.2|4386.2|4382.2|4376.2|90
1715043300000|2024-05-07 00:55:00|4383.6|4377.6|4383.2|4377.2|4385.7|4379.7|4382.2|4376.2|42
1715043600000|2024-05-07 01:00:00|4384|4378|4387.2|4381.2|4387.7|4381.7|4381.7|4375.7|130
1715043900000|2024-05-07 01:05:00|4386.2|4380.2|4383.7|4377.7|4387.9|4381.9|4382.7|4376.7|56
1715044200000|2024-05-07 01:10:00|4383.9|4377.9|4382.7|4376.7|4385.7|4379.7|4382.7|4376.7|18
1715044500000|2024-05-07 01:15:00|4382.8|4376.8|4381.2|4375.2|4385.7|4379.7|4379.7|4373.7|14
1715044800000|2024-05-07 01:20:00|4381.7|4375.7|4381.7|4375.7|4383.7|4377.7|4379.3|4373.3|87
1715045100000|2024-05-07 01:25:00|4381.6|4375.6|4384.2|4378.2|4384.7|4378.7|4380.6|4374.6|19
1715045400000|2024-05-07 01:30:00|4384.6|4378.6|4386.2|4380.2|4386.7|4380.7|4383.2|4377.2|10
1715045700000|2024-05-07 01:35:00|4385.8|4379.8|4386.7|4380.7|4388.2|4382.2|4385.2|4379.2|11
1715046000000|2024-05-07 01:40:00|4386.3|4380.3|4385.7|4379.7|4387.7|4381.7|4385.2|4379.2|11
1715046300000|2024-05-07 01:45:00|4386.6|4380.6|4385.2|4379.2|4388.2|4382.2|4385.2|4379.2|34
1715046600000|2024-05-07 01:50:00|4385.7|4379.7|4385.7|4379.7|4386.2|4380.2|4385.2|4379.2|17
1715046900000|2024-05-07 01:55:00|4387.2|4381.2|4388.8|4382.8|4389.2|4383.2|4387.2|4381.2|20
1715047200000|2024-05-07 02:00:00|4389.2|4383.2|4388.8|4382.8|4391.3|4385.3|4388.3|4382.3|14
1715047500000|2024-05-07 02:05:00|4388.3|4382.3|4388.8|4382.8|4389.7|4383.7|4388.3|4382.3|17
1715047800000|2024-05-07 02:10:00|4388.3|4382.3|4384.7|4378.7|4388.3|4382.3|4384.3|4378.3|59
1715048100000|2024-05-07 02:15:00|4384.6|4378.6|4386.2|4380.2|4386.2|4380.2|4384.4|4378.4|8
1715048400000|2024-05-07 02:20:00|4386.7|4380.7|4389.2|4383.2|4390.7|4384.7|4386.2|4380.2|74
1715048700000|2024-05-07 02:25:00|4389.1|4383.1|4391.8|4385.8|4393.2|4387.2|4389.1|4383.1|41
1715049000000|2024-05-07 02:30:00|4391.7|4385.7|4395.2|4389.2|4395.2|4389.2|4391.6|4385.6|62
1715049300000|2024-05-07 02:35:00|4394.8|4388.8|4397.6|4391.6|4398.2|4392.2|4394.2|4388.2|100
1715049600000|2024-05-07 02:40:00|4397.2|4391.2|4397.7|4391.7|4398.7|4392.7|4394.6|4388.6|57
1715049900000|2024-05-07 02:45:00|4397.6|4391.6|4399.2|4393.2|4399.2|4393.2|4397.6|4391.6|23
1715050200000|2024-05-07 02:50:00|4399.1|4393.1|4403.7|4397.7|4404.7|4398.7|4398.7|4392.7|66
1715050500000|2024-05-07 02:55:00|4403.6|4397.6|4402.2|4396.2|4405.7|4399.7|4402.2|4396.2|77
1715050800000|2024-05-07 03:00:00|4403.2|4397.2|4402.6|4396.6|4405.1|4399.1|4402.6|4396.6|65
1715051100000|2024-05-07 03:05:00|4402.1|4396.1|4402.2|4396.2|4405.2|4399.2|4401.4|4395.4|118
1715051400000|2024-05-07 03:10:00|4402.6|4396.6|4406.1|4400.1|4406.2|4400.2|4402|4396|26
1715051700000|2024-05-07 03:15:00|4406.2|4400.2|4409.2|4403.2|4409.2|4403.2|4405.2|4399.2|117
1715052000000|2024-05-07 03:20:00|4408.7|4402.7|4414.2|4408.2|4414.2|4408.2|4407.6|4401.6|127
1715052300000|2024-05-07 03:25:00|4415.2|4409.2|4417.7|4411.7|4419.6|4413.6|4415.2|4409.2|370
1715052600000|2024-05-07 03:30:00|4417.3|4411.3|4417.2|4411.2|4419.2|4413.2|4417.2|4411.2|171
1715052900000|2024-05-07 03:35:00|4416.8|4410.8|4417.2|4411.2|4417.2|4411.2|4416.8|4410.8|45
1715053200000|2024-05-07 03:40:00|4416.8|4410.8|4417.2|4411.2|4417.7|4411.7|4416.3|4410.3|76
1715053500000|2024-05-07 03:45:00|4417.1|4411.1|4415.3|4409.3|4419.2|4413.2|4415.3|4409.3|100
1715053800000|2024-05-07 03:50:00|4414.5|4408.5|4412.6|4406.6|4414.5|4408.5|4412.2|4406.2|45
1715054100000|2024-05-07 03:55:00|4413.1|4407.1|4414.7|4408.7|4415.2|4409.2|4412.2|4406.2|52
1715054400000|2024-05-07 04:00:00|4414.8|4408.8|4414.2|4408.2|4416.2|4410.2|4414.2|4408.2|38
1715054700000|2024-05-07 04:05:00|4413.8|4407.8|4414.2|4408.2|4414.2|4408.2|4413.8|4407.8|4
1715055000000|2024-05-07 04:10:00|4413.8|4407.8|4414.7|4408.7|4416.2|4410.2|4413.7|4407.7|24
1715055300000|2024-05-07 04:15:00|4414.6|4408.6|4414.2|4408.2|4415.8|4409.8|4414.2|4408.2|29
1715055600000|2024-05-07 04:20:00|4413.8|4407.8|4412.7|4406.7|4414.2|4408.2|4412.7|4406.7|26
1715055900000|2024-05-07 04:25:00|4412.2|4406.2|4412.2|4406.2|4413.1|4407.1|4412.1|4406.1|47
1715056200000|2024-05-07 04:30:00|4412.1|4406.1|4412.6|4406.6|4413.1|4407.1|4412.1|4406.1|49
1715056500000|2024-05-07 04:35:00|4412.2|4406.2|4412.7|4406.7|4413.6|4407.6|4412.2|4406.2|19
1715056800000|2024-05-07 04:40:00|4412.3|4406.3|4410.6|4404.6|4412.3|4406.3|4409.2|4403.2|55
1715057100000|2024-05-07 04:45:00|4410.8|4404.8|4409.7|4403.7|4410.8|4404.8|4409.2|4403.2|8
1715057400000|2024-05-07 04:50:00|4410.2|4404.2|4409.2|4403.2|4410.7|4404.7|4409.2|4403.2|29
1715057700000|2024-05-07 04:55:00|4408.7|4402.7|4408.2|4402.2|4409.2|4403.2|4408.2|4402.2|4
1715058000000|2024-05-07 05:00:00|4408.7|4402.7|4407.2|4401.2|4409.2|4403.2|4407.2|4401.2|37
1715058300000|2024-05-07 05:05:00|4407.7|4401.7|4407.2|4401.2|4407.7|4401.7|4407.2|4401.2|28
1715058600000|2024-05-07 05:10:00|4406.2|4400.2|4409.7|4403.7|4410.2|4404.2|4406.2|4400.2|43
1715058900000|2024-05-07 05:15:00|4410.7|4404.7|4410.8|4404.8|4411.2|4405.2|4409.2|4403.2|20
1715059200000|2024-05-07 05:20:00|4411.2|4405.2|4408.7|4402.7|4411.2|4405.2|4407.7|4401.7|33
1715059500000|2024-05-07 05:25:00|4409.2|4403.2|4412.2|4406.2|4412.2|4406.2|4408.2|4402.2|44
1715059800000|2024-05-07 05:30:00|4410.7|4404.7|4413.2|4407.2|4413.2|4407.2|4408.7|4402.7|72
1715060100000|2024-05-07 05:35:00|4414.2|4408.2|4410.7|4404.7|4414.2|4408.2|4409.3|4403.3|76
1715060400000|2024-05-07 05:40:00|4411.2|4405.2|4413.2|4407.2|4413.3|4407.3|4410.3|4404.3|59
1715060700000|2024-05-07 05:45:00|4413.3|4407.3|4415.3|4409.3|4415.8|4409.8|4413.2|4407.2|42
1715061000000|2024-05-07 05:50:00|4415.2|4409.2|4417.7|4411.7|4419.3|4413.3|4414.3|4408.3|223
1715061300000|2024-05-07 05:55:00|4417.3|4411.3|4423.3|4417.3|4423.3|4417.3|4417.2|4411.2|130
1715061600000|2024-05-07 06:00:00|4423.2|4417.2|4421.6|4415.6|4423.2|4417.2|4419.2|4413.2|187
1715061900000|2024-05-07 06:05:00|4421.1|4415.1|4414.3|4408.3|4421.7|4415.7|4413.6|4407.6|108
1715062200000|2024-05-07 06:10:00|4413.8|4407.8|4420.3|4414.3|4420.8|4414.8|4413.3|4407.3|87
1715062500000|2024-05-07 06:15:00|4420.8|4414.8|4414.8|4408.8|4421.2|4415.2|4414.8|4408.8|54
1715062800000|2024-05-07 06:20:00|4421.8|4415.8|4416.3|4410.3|4421.8|4415.8|4416.3|4410.3|69
1715063100000|2024-05-07 06:25:00|4417.3|4411.3|4421.3|4415.3|4427.3|4421.3|4417.3|4411.3|304
1715063400000|2024-05-07 06:30:00|4420.9|4414.9|4417.3|4411.3|4423.9|4417.9|4416.4|4410.4|143
1715063700000|2024-05-07 06:35:00|4417.2|4411.2|4413.9|4407.9|4417.2|4411.2|4410.3|4404.3|150
1715064000000|2024-05-07 06:40:00|4413.4|4407.4|4418.4|4412.4|4418.9|4412.9|4413.4|4407.4|116
1715064300000|2024-05-07 06:45:00|4418.8|4412.8|4417.4|4411.4|4418.9|4412.9|4414.5|4408.5|59
1715064600000|2024-05-07 06:50:00|4418.5|4412.5|4422|4416|4422.5|4416.5|4417|4411|252
1715064900000|2024-05-07 06:55:00|4421|4415|4417.5|4411.5|4422.4|4416.4|4416.5|4410.5|149
1715065200000|2024-05-07 07:00:00|4417|4411|4418.4|4412.4|4422.5|4416.5|4416.5|4410.5|36
1715065500000|2024-05-07 07:05:00|4416.9|4410.9|4417.9|4411.9|4419.4|4413.4|4414.5|4408.5|86
1715065800000|2024-05-07 07:10:00|4417.4|4411.4|4419.4|4413.4|4420.4|4414.4|4417.4|4411.4|30
1715066100000|2024-05-07 07:15:00|4418.9|4412.9|4419.5|4413.5|4420.5|4414.5|4417.9|4411.9|14
1715066400000|2024-05-07 07:20:00|4419.4|4413.4|4418.5|4412.5|4419.4|4413.4|4417.5|4411.5|15
1715066700000|2024-05-07 07:25:00|4419|4413|4421.5|4415.5|4421.5|4415.5|4419|4413|56
1715067000000|2024-05-07 07:30:00|4421.4|4415.4|4416|4410|4422|4416|4415.9|4409.9|217
1715067300000|2024-05-07 07:35:00|4416.5|4410.5|4419.5|4413.5|4422|4416|4416|4410|74
1715067600000|2024-05-07 07:40:00|4419|4413|4415.5|4409.5|4421.5|4415.5|4415|4409|63
1715067900000|2024-05-07 07:45:00|4415|4409|4416.5|4410.5|4416.5|4410.5|4414.5|4408.5|21
1715068200000|2024-05-07 07:50:00|4417.5|4411.5|4417|4411|4419|4413|4416.5|4410.5|37
1715068500000|2024-05-07 07:55:00|4417.4|4411.4|4412.1|4406.1|4418|4412|4411.8|4405.8|116
1715068800000|2024-05-07 08:00:00|4413.2|4407.2|4411.6|4405.6|4417.1|4411.1|4411.6|4405.6|68
1715069100000|2024-05-07 08:05:00|4410.1|4404.1|4411.6|4405.6|4412.1|4406.1|4409.6|4403.6|20
1715069400000|2024-05-07 08:10:00|4411.2|4405.2|4411.1|4405.1|4413.2|4407.2|4410.6|4404.6|20
1715069700000|2024-05-07 08:15:00|4411.6|4405.6|4409.1|4403.1|4412|4406|4408.6|4402.6|50
1715070000000|2024-05-07 08:20:00|4408.7|4402.7|4411.1|4405.1|4411.6|4405.6|4407.6|4401.6|132
1715070300000|2024-05-07 08:25:00|4411.6|4405.6|4410.6|4404.6|4412.6|4406.6|4410.6|4404.6|24
1715070600000|2024-05-07 08:30:00|4411.6|4405.6|4413|4407|4413.4|4407.4|4410.6|4404.6|98
1715070900000|2024-05-07 08:35:00|4412.8|4406.8|4412.9|4406.9|4413.4|4407.4|4410.4|4404.4|14
1715071200000|2024-05-07 08:40:00|4412.5|4406.5|4408.1|4402.1|4413.4|4407.4|4407.5|4401.5|127
1715071500000|2024-05-07 08:45:00|4408|4402|4409.1|4403.1|4410.1|4404.1|4406.2|4400.2|121
1715071800000|2024-05-07 08:50:00|4409.2|4403.2|4409.6|4403.6|4410.1|4404.1|4405.2|4399.2|124
1715072100000|2024-05-07 08:55:00|4409.5|4403.5|4412.2|4406.2|4415.1|4409.1|4409.5|4403.5|80
1715072400000|2024-05-07 09:00:00|4412.1|4406.1|4416.1|4410.1|4416.1|4410.1|4410.7|4404.7|180
1715072700000|2024-05-07 09:05:00|4416.5|4410.5|4417.5|4411.5|4418.5|4412.5|4415|4409|169
1715073000000|2024-05-07 09:10:00|4415|4409|4418.5|4412.5|4419.5|4413.5|4414.9|4408.9|93
1715073300000|2024-05-07 09:15:00|4419.5|4413.5|4415.5|4409.5|4421.5|4415.5|4415.5|4409.5|201
1715073600000|2024-05-07 09:20:00|4415.4|4409.4|4410.6|4404.6|4417.4|4411.4|4409.5|4403.5|145
1715073900000|2024-05-07 09:25:00|4411.1|4405.1|4412.1|4406.1|4415.1|4409.1|4410.7|4404.7|59
1715074200000|2024-05-07 09:30:00|4412.5|4406.5|4412.3|4406.3|4413.7|4407.7|4411.5|4405.5|34
1715074500000|2024-05-07 09:35:00|4412.2|4406.2|4413.2|4407.2|4414.6|4408.6|4411.8|4405.8|34
1715074800000|2024-05-07 09:40:00|4412.7|4406.7|4413.1|4407.1|4413.6|4407.6|4412.1|4406.1|3
1715075100000|2024-05-07 09:45:00|4413.5|4407.5|4411.5|4405.5|4413.5|4407.5|4411.4|4405.4|67
1715075400000|2024-05-07 09:50:00|4411.4|4405.4|4405.7|4399.7|4411.9|4405.9|4404.8|4398.8|284
1715075700000|2024-05-07 09:55:00|4406.3|4400.3|4416.7|4410.7|4416.7|4410.7|4405.7|4399.7|167
1715076000000|2024-05-07 10:00:00|4416.6|4410.6|4412.3|4406.3|4416.6|4410.6|4410.3|4404.3|75
1715076300000|2024-05-07 10:05:00|4411.8|4405.8|4414.3|4408.3|4414.7|4408.7|4410.8|4404.8|44
1715076600000|2024-05-07 10:10:00|4414.4|4408.4|4416.7|4410.7|4418.6|4412.6|4414.3|4408.3|62
1715076900000|2024-05-07 10:15:00|4417.1|4411.1|4412.7|4406.7|4417.1|4411.1|4408.8|4402.8|47
1715077200000|2024-05-07 10:20:00|4413.1|4407.1|4410.7|4404.7|4413.3|4407.3|4410.7|4404.7|15
1715077500000|2024-05-07 10:25:00|4411.7|4405.7|4412.7|4406.7|4413.7|4407.7|4411.3|4405.3|11
1715077800000|2024-05-07 10:30:00|4411.7|4405.7|4411.1|4405.1|4411.7|4405.7|4408.7|4402.7|202
1715078100000|2024-05-07 10:35:00|4411.7|4405.7|4413.9|4407.9|4414.9|4408.9|4411.7|4405.7|54
1715078400000|2024-05-07 10:40:00|4413.5|4407.5|4414.1|4408.1|4414.7|4408.7|4412.6|4406.6|29
1715078700000|2024-05-07 10:45:00|4413.7|4407.7|4415.6|4409.6|4415.7|4409.7|4412.6|4406.6|25
1715079000000|2024-05-07 10:50:00|4415.7|4409.7|4416.6|4410.6|4416.6|4410.6|4412.6|4406.6|70
1715079300000|2024-05-07 10:55:00|4415.7|4409.7|4416.1|4410.1|4416.1|4410.1|4413.6|4407.6|31
1715079600000|2024-05-07 11:00:00|4415.7|4409.7|4419.7|4413.7|4420.7|4414.7|4415.7|4409.7|117
1715079900000|2024-05-07 11:05:00|4418.7|4412.7|4417.7|4411.7|4420.7|4414.7|4417.7|4411.7|20
1715080200000|2024-05-07 11:10:00|4418.2|4412.2|4420.1|4414.1|4420.2|4414.2|4417.1|4411.1|31
1715080500000|2024-05-07 11:15:00|4419.7|4413.7|4420.7|4414.7|4423.1|4417.1|4418.7|4412.7|156
1715080800000|2024-05-07 11:20:00|4419.7|4413.7|4420.1|4414.1|4421.2|4415.2|4418.7|4412.7|52
1715081100000|2024-05-07 11:25:00|4419.7|4413.7|4418|4412|4421.1|4415.1|4417.5|4411.5|47
1715081400000|2024-05-07 11:30:00|4418.1|4412.1|4414.5|4408.5|4419.5|4413.5|4412.7|4406.7|74
1715081700000|2024-05-07 11:35:00|4414.9|4408.9|4414.5|4408.5|4415.5|4409.5|4412.7|4406.7|84
1715082000000|2024-05-07 11:40:00|4414.1|4408.1|4414.5|4408.5|4417.1|4411.1|4413.5|4407.5|32
1715082300000|2024-05-07 11:45:00|4415.5|4409.5|4414.5|4408.5|4417.4|4411.4|4413.5|4407.5|52
1715082600000|2024-05-07 11:50:00|4414.1|4408.1|4419.6|4413.6|4419.6|4413.6|4413.6|4407.6|45
1715082900000|2024-05-07 11:55:00|4418.6|4412.6|4423.9|4417.9|4424.4|4418.4|4417.5|4411.5|50
1715083200000|2024-05-07 12:00:00|4423.5|4417.5|4416.5|4410.5|4424.4|4418.4|4416.5|4410.5|111
1715083500000|2024-05-07 12:05:00|4416|4410|4415.9|4409.9|4418|4412|4414.5|4408.5|31
1715083800000|2024-05-07 12:10:00|4416|4410|4417.6|4411.6|4418.5|4412.5|4414|4408|25
1715084100000|2024-05-07 12:15:00|4418|4412|4416.7|4410.7|4418|4412|4413.2|4407.2|81
1715084400000|2024-05-07 12:20:00|4417.5|4411.5|4414.7|4408.7|4421.4|4415.4|4414.7|4408.7|217
1715084700000|2024-05-07 12:25:00|4415.1|4409.1|4419.7|4413.7|4419.7|4413.7|4415.1|4409.1|45
1715085000000|2024-05-07 12:30:00|4420.1|4414.1|4422.7|4416.7|4422.7|4416.7|4418.7|4412.7|111
1715085300000|2024-05-07 12:35:00|4422.8|4416.8|4423.1|4417.1|4423.6|4417.6|4420.6|4414.6|126
1715085600000|2024-05-07 12:40:00|4423.5|4417.5|4421.5|4415.5|4424.4|4418.4|4420.5|4414.5|96
1715088600000|2024-05-07 13:30:00|4426|4420|4440.2|4434.2|4453|4447|4425.5|4419.5|3023
1715088900000|2024-05-07 13:35:00|4439.8|4433.8|4440|4434|4442.9|4436.9|4430.9|4424.9|1632
1715089200000|2024-05-07 13:40:00|4438.4|4432.4|4436.9|4430.9|4442.9|4436.9|4431|4425|1179
1715089500000|2024-05-07 13:45:00|4436.8|4430.8|4439.3|4433.3|4446.9|4440.9|4435|4429|754
1715089800000|2024-05-07 13:50:00|4438.9|4432.9|4443.9|4437.9|4446|4440|4435.9|4429.9|670
1715090100000|2024-05-07 13:55:00|4443|4437|4445.9|4439.9|4455.1|4449.1|4436.9|4430.9|1305
1715090400000|2024-05-07 14:00:00|4445.8|4439.8|4453.3|4447.3|4456.7|4450.7|4444.7|4438.7|966
1715090700000|2024-05-07 14:05:00|4452.8|4446.8|4458.8|4452.8|4461.7|4455.7|4451.7|4445.7|743
1715091000000|2024-05-07 14:10:00|4458.7|4452.7|4449.8|4443.8|4459.8|4453.8|4449.8|4443.8|581
1715091300000|2024-05-07 14:15:00|4450.7|4444.7|4452.1|4446.1|4456.6|4450.6|4445.7|4439.7|1156
1715091600000|2024-05-07 14:20:00|4452.2|4446.2|4464|4458|4467.7|4461.7|4446.7|4440.7|819
1715091900000|2024-05-07 14:25:00|4464.4|4458.4|4476|4470|4477.5|4471.5|4462.6|4456.6|991
1715092200000|2024-05-07 14:30:00|4475.6|4469.6|4476.6|4470.6|4483.6|4477.6|4471.7|4465.7|1270
1715092500000|2024-05-07 14:35:00|4475.6|4469.6|4468.7|4462.7|4475.6|4469.6|4463.7|4457.7|615
1715092800000|2024-05-07 14:40:00|4469.1|4463.1|4472.1|4466.1|4474.4|4468.4|4463.6|4457.6|625
1715093100000|2024-05-07 14:45:00|4473|4467|4472.5|4466.5|4473.7|4467.7|4465.6|4459.6|557
1715093400000|2024-05-07 14:50:00|4472.9|4466.9|4468.7|4462.7|4479.6|4473.6|4468.6|4462.6|457
1715093700000|2024-05-07 14:55:00|4468.6|4462.6|4457.6|4451.6|4470.6|4464.6|4456.6|4450.6|627
1715094000000|2024-05-07 15:00:00|4458.1|4452.1|4449.2|4443.2|4462.1|4456.1|4448.2|4442.2|681
1715094300000|2024-05-07 15:05:00|4447.9|4441.9|4443.8|4437.8|4450.2|4444.2|4442.8|4436.8|648
1715094600000|2024-05-07 15:10:00|4443.3|4437.3|4443.4|4437.4|4453.8|4447.8|4442|4436|437
1715094900000|2024-05-07 15:15:00|4443.8|4437.8|4433.9|4427.9|4445.9|4439.9|4428.9|4422.9|691
1715095200000|2024-05-07 15:20:00|4433.5|4427.5|4434.9|4428.9|4441.9|4435.9|4433|4427|522
1715095500000|2024-05-07 15:25:00|4435|4429|4433|4427|4436.9|4430.9|4430|4424|433
1715095800000|2024-05-07 15:30:00|4432.6|4426.6|4425.7|4419.7|4433|4427|4421.2|4415.2|733
1715096100000|2024-05-07 15:35:00|4425.6|4419.6|4427.6|4421.6|4433.6|4427.6|4425.6|4419.6|394
1715096400000|2024-05-07 15:40:00|4428|4422|4434.7|4428.7|4438.1|4432.1|4427.7|4421.7|462
1715096700000|2024-05-07 15:45:00|4434.6|4428.6|4434.6|4428.6|4436.2|4430.2|4431.2|4425.2|400
1715097000000|2024-05-07 15:50:00|4433.6|4427.6|4430.6|4424.6|4434.1|4428.1|4424.7|4418.7|637
1715097300000|2024-05-07 15:55:00|4430.7|4424.7|4429.1|4423.1|4433.2|4427.2|4426.2|4420.2|537
1715097600000|2024-05-07 16:00:00|4428.7|4422.7|4428.2|4422.2|4432.2|4426.2|4426.1|4420.1|612
1715097900000|2024-05-07 16:05:00|4428.1|4422.1|4438.2|4432.2|4439.7|4433.7|4428.1|4422.1|549
1715098200000|2024-05-07 16:10:00|4438.1|4432.1|4436.1|4430.1|4439.7|4433.7|4433.2|4427.2|411
1715098500000|2024-05-07 16:15:00|4436|4430|4442.1|4436.1|4443.1|4437.1|4430.6|4424.6|561
1715098800000|2024-05-07 16:20:00|4441.7|4435.7|4436.7|4430.7|4442.2|4436.2|4435.1|4429.1|255
1715099100000|2024-05-07 16:25:00|4437.2|4431.2|4443.7|4437.7|4444.6|4438.6|4435.7|4429.7|321
1715099400000|2024-05-07 16:30:00|4444.1|4438.1|4442.3|4436.3|4448.1|4442.1|4441.7|4435.7|355
1715099700000|2024-05-07 16:35:00|4441.8|4435.8|4444.2|4438.2|4451.1|4445.1|4440.9|4434.9|364
1715100000000|2024-05-07 16:40:00|4445.1|4439.1|4445.7|4439.7|4447.1|4441.1|4441.7|4435.7|317
1715100300000|2024-05-07 16:45:00|4445.3|4439.3|4445.2|4439.2|4447.2|4441.2|4440.3|4434.3|419
1715100600000|2024-05-07 16:50:00|4445.1|4439.1|4455.1|4449.1|4455.2|4449.2|4444.2|4438.2|351
1715100900000|2024-05-07 16:55:00|4455.6|4449.6|4445.2|4439.2|4455.7|4449.7|4444.7|4438.7|233
1715101200000|2024-05-07 17:00:00|4444.7|4438.7|4451.7|4445.7|4452.2|4446.2|4440.2|4434.2|265
1715101500000|2024-05-07 17:05:00|4451.6|4445.6|4453.7|4447.7|4456.2|4450.2|4451.6|4445.6|328
1715101800000|2024-05-07 17:10:00|4453.2|4447.2|4449.7|4443.7|4454.6|4448.6|4444.7|4438.7|370
1715102100000|2024-05-07 17:15:00|4449.2|4443.2|4454.2|4448.2|4454.2|4448.2|4446.2|4440.2|309
1715102400000|2024-05-07 17:20:00|4454.1|4448.1|4464.1|4458.1|4464.1|4458.1|4453.2|4447.2|351
1715102700000|2024-05-07 17:25:00|4463.7|4457.7|4467.7|4461.7|4468.3|4462.3|4462.7|4456.7|361
1715103000000|2024-05-07 17:30:00|4467.3|4461.3|4458.7|4452.7|4467.3|4461.3|4457.3|4451.3|219
1715103300000|2024-05-07 17:35:00|4458.3|4452.3|4459.7|4453.7|4463.2|4457.2|4455.3|4449.3|436
1715103600000|2024-05-07 17:40:00|4459.2|4453.2|4459.2|4453.2|4461.3|4455.3|4455.3|4449.3|415
1715103900000|2024-05-07 17:45:00|4459.3|4453.3|4468.6|4462.6|4469.7|4463.7|4455.3|4449.3|406
1715104200000|2024-05-07 17:50:00|4469.9|4463.9|4461.2|4455.2|4470.6|4464.6|4459.2|4453.2|508
1715104500000|2024-05-07 17:55:00|4461.3|4455.3|4464.2|4458.2|4467.1|4461.1|4459.2|4453.2|478
1715104800000|2024-05-07 18:00:00|4465.1|4459.1|4455.1|4449.1|4466.3|4460.3|4454.1|4448.1|762
1715105100000|2024-05-07 18:05:00|4455.2|4449.2|4459.2|4453.2|4461.1|4455.1|4454.2|4448.2|724
1715105400000|2024-05-07 18:10:00|4459.6|4453.6|4456.5|4450.5|4462.1|4456.1|4456|4450|2113
1715105700000|2024-05-07 18:15:00|4457|4451|4447.6|4441.6|4457.2|4451.2|4440.3|4434.3|1435
1715126400000|2024-05-08 00:00:00|4449.6|4443.6|4442.6|4436.6|4449.7|4443.7|4441.2|4435.2|205
1715126700000|2024-05-08 00:05:00|4443|4437|4442.5|4436.5|4447.6|4441.6|4442.5|4436.5|54
1715127000000|2024-05-08 00:10:00|4443|4437|4448.1|4442.1|4449.5|4443.5|4441.5|4435.5|195
1715127300000|2024-05-08 00:15:00|4448|4442|4446.6|4440.6|4448.1|4442.1|4445.6|4439.6|20
1715127600000|2024-05-08 00:20:00|4445.6|4439.6|4447.1|4441.1|4449.5|4443.5|4444.6|4438.6|74
1715127900000|2024-05-08 00:25:00|4447.5|4441.5|4444.1|4438.1|4449.6|4443.6|4444.1|4438.1|82
1715128200000|2024-05-08 00:30:00|4443.6|4437.6|4442.6|4436.6|4444.1|4438.1|4441.1|4435.1|29
1715128500000|2024-05-08 00:35:00|4442.5|4436.5|4441.7|4435.7|4443.6|4437.6|4441.7|4435.7|8
1715128800000|2024-05-08 00:40:00|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4439.6|4433.6|24
1715129100000|2024-05-08 00:45:00|4440.1|4434.1|4436.6|4430.6|4440.1|4434.1|4436.6|4430.6|98
1715129400000|2024-05-08 00:50:00|4436.2|4430.2|4437.6|4431.6|4437.6|4431.6|4435.6|4429.6|9
1715129700000|2024-05-08 00:55:00|4437.2|4431.2|4437.7|4431.7|4438.1|4432.1|4434.3|4428.3|43
1715130000000|2024-05-08 01:00:00|4438.1|4432.1|4438.7|4432.7|4441.1|4435.1|4436.6|4430.6|61
1715130300000|2024-05-08 01:05:00|4438.6|4432.6|4437.1|4431.1|4440.6|4434.6|4436.6|4430.6|27
1715130600000|2024-05-08 01:10:00|4437.2|4431.2|4437.1|4431.1|4439.6|4433.6|4437.1|4431.1|7
1715130900000|2024-05-08 01:15:00|4437.5|4431.5|4441.1|4435.1|4442.5|4436.5|4437.5|4431.5|49
1715131200000|2024-05-08 01:20:00|4440.6|4434.6|4440.6|4434.6|4441.6|4435.6|4438.6|4432.6|13
1715131500000|2024-05-08 01:25:00|4441|4435|4440.6|4434.6|4441.6|4435.6|4439.1|4433.1|7
1715131800000|2024-05-08 01:30:00|4439.6|4433.6|4438.1|4432.1|4441.6|4435.6|4438.1|4432.1|37
1715132100000|2024-05-08 01:35:00|4437.3|4431.3|4432.1|4426.1|4437.3|4431.3|4432.1|4426.1|110
1715132400000|2024-05-08 01:40:00|4432|4426|4431.6|4425.6|4433.7|4427.7|4431.1|4425.1|112
1715132700000|2024-05-08 01:45:00|4431.2|4425.2|4431.6|4425.6|4432.1|4426.1|4429.6|4423.6|16
1715133000000|2024-05-08 01:50:00|4431.2|4425.2|4428.3|4422.3|4431.7|4425.7|4426.9|4420.9|64
1715133300000|2024-05-08 01:55:00|4427.9|4421.9|4425.2|4419.2|4428.3|4422.3|4424.8|4418.8|14
1715133600000|2024-05-08 02:00:00|4424.8|4418.8|4425.8|4419.8|4426.8|4420.8|4421.7|4415.7|66
1715133900000|2024-05-08 02:05:00|4425.3|4419.3|4421.3|4415.3|4426.3|4420.3|4420.3|4414.3|49
1715134200000|2024-05-08 02:10:00|4419.6|4413.6|4421.7|4415.7|4422.3|4416.3|4418.9|4412.9|54
1715134500000|2024-05-08 02:15:00|4421.3|4415.3|4419.8|4413.8|4421.3|4415.3|4418.5|4412.5|77
1715134800000|2024-05-08 02:20:00|4421.2|4415.2|4420.8|4414.8|4421.4|4415.4|4419.8|4413.8|19
1715135100000|2024-05-08 02:25:00|4420.4|4414.4|4420.8|4414.8|4422.3|4416.3|4420.3|4414.3|33
1715135400000|2024-05-08 02:30:00|4420.3|4414.3|4424.8|4418.8|4428.3|4422.3|4419.3|4413.3|85
1715135700000|2024-05-08 02:35:00|4424.7|4418.7|4426.8|4420.8|4427.2|4421.2|4421.9|4415.9|109
1715136000000|2024-05-08 02:40:00|4426.6|4420.6|4431.2|4425.2|4431.2|4425.2|4423.3|4417.3|143
1715136300000|2024-05-08 02:45:00|4431.4|4425.4|4433.6|4427.6|4435.2|4429.2|4431.4|4425.4|149
1715136600000|2024-05-08 02:50:00|4433.2|4427.2|4433.8|4427.8|4436.7|4430.7|4433.1|4427.1|28
1715136900000|2024-05-08 02:55:00|4433.7|4427.7|4434.7|4428.7|4435.1|4429.1|4431.2|4425.2|38
1715137200000|2024-05-08 03:00:00|4434.8|4428.8|4430.7|4424.7|4434.8|4428.8|4429.7|4423.7|8
1715137500000|2024-05-08 03:05:00|4430.3|4424.3|4435.7|4429.7|4438.2|4432.2|4429.8|4423.8|82
1715137800000|2024-05-08 03:10:00|4435.6|4429.6|4437.6|4431.6|4437.8|4431.8|4434.8|4428.8|20
1715138100000|2024-05-08 03:15:00|4437.7|4431.7|4436.8|4430.8|4437.7|4431.7|4436.2|4430.2|3
1715138400000|2024-05-08 03:20:00|4436.3|4430.3|4432.8|4426.8|4437.2|4431.2|4432.2|4426.2|5
1715138700000|2024-05-08 03:25:00|4432.4|4426.4|4433.8|4427.8|4434.2|4428.2|4431.2|4425.2|6
1715139000000|2024-05-08 03:30:00|4433.4|4427.4|4433.3|4427.3|4435.2|4429.2|4432.3|4426.3|13
1715139300000|2024-05-08 03:35:00|4433.7|4427.7|4431.8|4425.8|4433.8|4427.8|4430.3|4424.3|9
1715139600000|2024-05-08 03:40:00|4431.3|4425.3|4432.6|4426.6|4435.6|4429.6|4430.3|4424.3|81
1715139900000|2024-05-08 03:45:00|4432.7|4426.7|4430.7|4424.7|4433.6|4427.6|4430.7|4424.7|6
1715140200000|2024-05-08 03:50:00|4430.8|4424.8|4430.2|4424.2|4431.2|4425.2|4429.2|4423.2|2
1715140500000|2024-05-08 03:55:00|4429.7|4423.7|4429.2|4423.2|4430.7|4424.7|4429.2|4423.2|3
1715140800000|2024-05-08 04:00:00|4428.8|4422.8|4428.6|4422.6|4428.8|4422.8|4427.2|4421.2|11
1715141100000|2024-05-08 04:05:00|4428.7|4422.7|4430.8|4424.8|4431.2|4425.2|4428.2|4422.2|14
1715141400000|2024-05-08 04:10:00|4429.9|4423.9|4430.3|4424.3|4432.4|4426.4|4429.9|4423.9|8
1715141700000|2024-05-08 04:15:00|4430.2|4424.2|4430.4|4424.4|4431.2|4425.2|4429.4|4423.4|10
1715142000000|2024-05-08 04:20:00|4430.3|4424.3|4430.2|4424.2|4431.2|4425.2|4429.8|4423.8|5
1715142300000|2024-05-08 04:25:00|4430.3|4424.3|4430.2|4424.2|4430.8|4424.8|4429.4|4423.4|3
1715142600000|2024-05-08 04:30:00|4429.7|4423.7|4428.8|4422.8|4429.8|4423.8|4427.7|4421.7|7
1715142900000|2024-05-08 04:35:00|4429.2|4423.2|4429.9|4423.9|4431.2|4425.2|4429.2|4423.2|14
1715143200000|2024-05-08 04:40:00|4431|4425|4428.8|4422.8|4431|4425|4428.8|4422.8|6
1715143500000|2024-05-08 04:45:00|4428.4|4422.4|4428.4|4422.4|4429.4|4423.4|4428.4|4422.4|3
1715143800000|2024-05-08 04:50:00|4427.6|4421.6|4427.9|4421.9|4428.4|4422.4|4426.4|4420.4|16
1715144100000|2024-05-08 04:55:00|4427.4|4421.4|4427.5|4421.5|4428.5|4422.5|4426.5|4420.5|4
1715144400000|2024-05-08 05:00:00|4427.4|4421.4|4427|4421|4427.5|4421.5|4426.4|4420.4|4
1715144700000|2024-05-08 05:05:00|4426.9|4420.9|4427|4421|4427.4|4421.4|4425.6|4419.6|6
1715145000000|2024-05-08 05:10:00|4426.6|4420.6|4427|4421|4428|4422|4426.4|4420.4|6
1715145300000|2024-05-08 05:15:00|4426.6|4420.6|4429.2|4423.2|4429.2|4423.2|4426.4|4420.4|7
1715145600000|2024-05-08 05:20:00|4428.9|4422.9|4426.4|4420.4|4429.4|4423.4|4426.4|4420.4|17
1715145900000|2024-05-08 05:25:00|4426.5|4420.5|4427.9|4421.9|4428.4|4422.4|4426.5|4420.5|12
1715146200000|2024-05-08 05:30:00|4427.5|4421.5|4426.4|4420.4|4427.5|4421.5|4424.4|4418.4|25
1715146500000|2024-05-08 05:35:00|4426.8|4420.8|4428.9|4422.9|4429.9|4423.9|4426.8|4420.8|13
1715146800000|2024-05-08 05:40:00|4429.3|4423.3|4429.4|4423.4|4430.4|4424.4|4428.5|4422.5|4
1715147100000|2024-05-08 05:45:00|4428.9|4422.9|4428.9|4422.9|4429.9|4423.9|4427.4|4421.4|12
1715147400000|2024-05-08 05:50:00|4428.4|4422.4|4428|4422|4428.9|4422.9|4427.4|4421.4|10
1715147700000|2024-05-08 05:55:00|4428.8|4422.8|4428.9|4422.9|4428.9|4422.9|4427.6|4421.6|2
1715148000000|2024-05-08 06:00:00|4428.5|4422.5|4428.9|4422.9|4429.4|4423.4|4427.4|4421.4|14
1715148300000|2024-05-08 06:05:00|4428.4|4422.4|4430.4|4424.4|4431.5|4425.5|4428.4|4422.4|22
1715148600000|2024-05-08 06:10:00|4432|4426|4432.4|4426.4|4433.4|4427.4|4430.4|4424.4|20
1715148900000|2024-05-08 06:15:00|4432.3|4426.3|4431.9|4425.9|4432.4|4426.4|4430.4|4424.4|8
1715149200000|2024-05-08 06:20:00|4431.4|4425.4|4428.9|4422.9|4432.4|4426.4|4428.5|4422.5|60
1715149500000|2024-05-08 06:25:00|4429.4|4423.4|4427.4|4421.4|4429.9|4423.9|4426.4|4420.4|10
1715149800000|2024-05-08 06:30:00|4427.3|4421.3|4424|4418|4427.4|4421.4|4421.4|4415.4|41
1715150100000|2024-05-08 06:35:00|4424.4|4418.4|4425.9|4419.9|4430.4|4424.4|4424|4418|35
1715150400000|2024-05-08 06:40:00|4426.9|4420.9|4423.9|4417.9|4427.9|4421.9|4423|4417|59
1715150700000|2024-05-08 06:45:00|4423.8|4417.8|4427.4|4421.4|4429.6|4423.6|4423.5|4417.5|164
1715151000000|2024-05-08 06:50:00|4427.8|4421.8|4429|4423|4431.5|4425.5|4426|4420|142
1715151300000|2024-05-08 06:55:00|4428.9|4422.9|4429.5|4423.5|4432|4426|4427|4421|75
1715151600000|2024-05-08 07:00:00|4429.1|4423.1|4435|4429|4435.1|4429.1|4426.5|4420.5|100
1715151900000|2024-05-08 07:05:00|4434|4428|4427|4421|4434.5|4428.5|4426.4|4420.4|82
1715152200000|2024-05-08 07:10:00|4427.4|4421.4|4424.4|4418.4|4427.5|4421.5|4423.4|4417.4|18
1715152500000|2024-05-08 07:15:00|4425|4419|4424|4418|4425.9|4419.9|4422.4|4416.4|36
1715152800000|2024-05-08 07:20:00|4424.5|4418.5|4424|4418|4424.9|4418.9|4422.5|4416.5|26
1715153100000|2024-05-08 07:25:00|4423.4|4417.4|4423.4|4417.4|4425.4|4419.4|4422.5|4416.5|11
1715153400000|2024-05-08 07:30:00|4423.5|4417.5|4420.4|4414.4|4424.9|4418.9|4419.4|4413.4|117
1715153700000|2024-05-08 07:35:00|4419.5|4413.5|4413|4407|4419.5|4413.5|4413|4407|133
1715154000000|2024-05-08 07:40:00|4412.6|4406.6|4410.8|4404.8|4414.4|4408.4|4409.3|4403.3|269
1715154300000|2024-05-08 07:45:00|4410.9|4404.9|4414|4408|4416|4410|4410.9|4404.9|47
1715154600000|2024-05-08 07:50:00|4413.9|4407.9|4418.4|4412.4|4418.4|4412.4|4413.9|4407.9|77
1715154900000|2024-05-08 07:55:00|4415.9|4409.9|4416|4410|4417|4411|4415.5|4409.5|31
1715155200000|2024-05-08 08:00:00|4415.9|4409.9|4414|4408|4416|4410|4413|4407|33
1715155500000|2024-05-08 08:05:00|4413.9|4407.9|4413|4407|4415|4409|4412.6|4406.6|24
1715155800000|2024-05-08 08:10:00|4413.8|4407.8|4414.6|4408.6|4416|4410|4413.4|4407.4|32
1715156100000|2024-05-08 08:15:00|4414.4|4408.4|4411.5|4405.5|4414.9|4408.9|4411|4405|73
1715156400000|2024-05-08 08:20:00|4411.4|4405.4|4412|4406|4412.4|4406.4|4410.6|4404.6|25
1715156700000|2024-05-08 08:25:00|4412.4|4406.4|4412.4|4406.4|4413.4|4407.4|4411.6|4405.6|18
1715157000000|2024-05-08 08:30:00|4412.3|4406.3|4415|4409|4416|4410|4412.3|4406.3|51
1715157300000|2024-05-08 08:35:00|4414.5|4408.5|4413.4|4407.4|4419|4413|4413.4|4407.4|124
1715157600000|2024-05-08 08:40:00|4412.5|4406.5|4413.4|4407.4|4414.4|4408.4|4405.6|4399.6|386
1715157900000|2024-05-08 08:45:00|4413.8|4407.8|4410.9|4404.9|4414.3|4408.3|4409.4|4403.4|109
1715158200000|2024-05-08 08:50:00|4410.4|4404.4|4408.1|4402.1|4410.9|4404.9|4404.6|4398.6|194
1715158500000|2024-05-08 08:55:00|4408|4402|4411.6|4405.6|4414.1|4408.1|4407.5|4401.5|76
1715158800000|2024-05-08 09:00:00|4411.4|4405.4|4407.1|4401.1|4411.6|4405.6|4407.1|4401.1|40
1715159100000|2024-05-08 09:05:00|4407.5|4401.5|4408.1|4402.1|4409.6|4403.6|4406.6|4400.6|21
1715159400000|2024-05-08 09:10:00|4408|4402|4403.6|4397.6|4408.1|4402.1|4401.1|4395.1|161
1715159700000|2024-05-08 09:15:00|4404|4398|4405.2|4399.2|4407.1|4401.1|4401.6|4395.6|59
1715160000000|2024-05-08 09:20:00|4404.6|4398.6|4402.2|4396.2|4408.6|4402.6|4401.7|4395.7|51
1715160300000|2024-05-08 09:25:00|4402.1|4396.1|4402.1|4396.1|4404.2|4398.2|4402.1|4396.1|22
1715160600000|2024-05-08 09:30:00|4402.6|4396.6|4404|4398|4404.6|4398.6|4402.1|4396.1|48
1715160900000|2024-05-08 09:35:00|4404.2|4398.2|4408.1|4402.1|4408.1|4402.1|4403.6|4397.6|105
1715161200000|2024-05-08 09:40:00|4407.6|4401.6|4405.6|4399.6|4407.6|4401.6|4404.1|4398.1|62
1715161500000|2024-05-08 09:45:00|4406|4400|4409.6|4403.6|4409.6|4403.6|4404.1|4398.1|101
1715161800000|2024-05-08 09:50:00|4410.1|4404.1|4409.1|4403.1|4410.6|4404.6|4408.6|4402.6|49
1715162100000|2024-05-08 09:55:00|4408.6|4402.6|4406.7|4400.7|4409.7|4403.7|4405.5|4399.5|35
1715162400000|2024-05-08 10:00:00|4406.2|4400.2|4408.7|4402.7|4411.4|4405.4|4405.2|4399.2|87
1715162700000|2024-05-08 10:05:00|4407.8|4401.8|4404.2|4398.2|4408.2|4402.2|4403.8|4397.8|108
1715163000000|2024-05-08 10:10:00|4403.8|4397.8|4402.7|4396.7|4406.2|4400.2|4401.2|4395.2|87
1715163300000|2024-05-08 10:15:00|4403.1|4397.1|4405.1|4399.1|4405.2|4399.2|4403.1|4397.1|17
1715163600000|2024-05-08 10:20:00|4405.2|4399.2|4411.3|4405.3|4411.3|4405.3|4404.1|4398.1|72
1715163900000|2024-05-08 10:25:00|4410.8|4404.8|4408.8|4402.8|4411.8|4405.8|4408.7|4402.7|34
1715164200000|2024-05-08 10:30:00|4408.4|4402.4|4408.3|4402.3|4409.7|4403.7|4407.7|4401.7|22
1715164500000|2024-05-08 10:35:00|4408.8|4402.8|4412.3|4406.3|4415.7|4409.7|4408.8|4402.8|87
1715164800000|2024-05-08 10:40:00|4412.7|4406.7|4411.7|4405.7|4412.8|4406.8|4410.7|4404.7|33
1715165100000|2024-05-08 10:45:00|4411.3|4405.3|4409.3|4403.3|4411.8|4405.8|4408.7|4402.7|17
1715165400000|2024-05-08 10:50:00|4408.8|4402.8|4407.7|4401.7|4409.3|4403.3|4406.7|4400.7|56
1715165700000|2024-05-08 10:55:00|4407.3|4401.3|4408.2|4402.2|4409.7|4403.7|4407.3|4401.3|51
1715166000000|2024-05-08 11:00:00|4408.7|4402.7|4404.7|4398.7|4409.3|4403.3|4404.5|4398.5|43
1715166300000|2024-05-08 11:05:00|4404.8|4398.8|4401.3|4395.3|4405.8|4399.8|4401.3|4395.3|43
1715166600000|2024-05-08 11:10:00|4400.8|4394.8|4406.3|4400.3|4406.7|4400.7|4400.7|4394.7|77
1715166900000|2024-05-08 11:15:00|4406.7|4400.7|4409.7|4403.7|4409.7|4403.7|4406.7|4400.7|59
1715167200000|2024-05-08 11:20:00|4407.7|4401.7|4408.2|4402.2|4409.7|4403.7|4407.7|4401.7|63
1715167500000|2024-05-08 11:25:00|4407.8|4401.8|4405.2|4399.2|4407.8|4401.8|4404.2|4398.2|62
1715167800000|2024-05-08 11:30:00|4404.8|4398.8|4406.1|4400.1|4406.6|4400.6|4403.8|4397.8|40
1715168100000|2024-05-08 11:35:00|4406.2|4400.2|4405.7|4399.7|4406.8|4400.8|4404.3|4398.3|22
1715168400000|2024-05-08 11:40:00|4406.3|4400.3|4407.3|4401.3|4408.7|4402.7|4406.3|4400.3|33
1715168700000|2024-05-08 11:45:00|4407.2|4401.2|4406.3|4400.3|4408.8|4402.8|4405.9|4399.9|57
1715169000000|2024-05-08 11:50:00|4406.8|4400.8|4406.3|4400.3|4407.8|4401.8|4405.8|4399.8|102
1715169300000|2024-05-08 11:55:00|4406.7|4400.7|4408.2|4402.2|4408.8|4402.8|4405.7|4399.7|69
1715169600000|2024-05-08 12:00:00|4408.3|4402.3|4407.3|4401.3|4408.8|4402.8|4405.7|4399.7|42
1715169900000|2024-05-08 12:05:00|4407.7|4401.7|4404.3|4398.3|4407.7|4401.7|4404.2|4398.2|49
1715170200000|2024-05-08 12:10:00|4404.7|4398.7|4404.8|4398.8|4405.7|4399.7|4403.2|4397.2|40
1715170500000|2024-05-08 12:15:00|4405.2|4399.2|4402.3|4396.3|4406.7|4400.7|4398.6|4392.6|116
1715170800000|2024-05-08 12:20:00|4401.3|4395.3|4405.3|4399.3|4405.7|4399.7|4400.3|4394.3|117
1715171100000|2024-05-08 12:25:00|4405.7|4399.7|4396.2|4390.2|4406.1|4400.1|4396.1|4390.1|242
1715171400000|2024-05-08 12:30:00|4396.3|4390.3|4400.3|4394.3|4402.7|4396.7|4395.7|4389.7|124
1715171700000|2024-05-08 12:35:00|4399.9|4393.9|4390.8|4384.8|4400.7|4394.7|4390.7|4384.7|295
1715172000000|2024-05-08 12:40:00|4391.2|4385.2|4401.3|4395.3|4403.7|4397.7|4390.8|4384.8|228
1715175000000|2024-05-08 13:30:00|4411.2|4405.2|4403.2|4397.2|4413.2|4407.2|4387.2|4381.2|2774
1715175300000|2024-05-08 13:35:00|4402.8|4396.8|4403.8|4397.8|4418.1|4412.1|4397.6|4391.6|1629
1715175600000|2024-05-08 13:40:00|4404.3|4398.3|4403|4397|4413.7|4407.7|4398.9|4392.9|942
1715175900000|2024-05-08 13:45:00|4402.5|4396.5|4408.9|4402.9|4420.9|4414.9|4402.5|4396.5|732
1715176200000|2024-05-08 13:50:00|4408.4|4402.4|4421.9|4415.9|4425.8|4419.8|4408|4402|780
1715176500000|2024-05-08 13:55:00|4422.3|4416.3|4431.3|4425.3|4431.3|4425.3|4411.3|4405.3|664
1715176800000|2024-05-08 14:00:00|4431.7|4425.7|4418.7|4412.7|4435.8|4429.8|4415.7|4409.7|1143
1715177100000|2024-05-08 14:05:00|4419.2|4413.2|4434.7|4428.7|4435.7|4429.7|4419.2|4413.2|672
1715177400000|2024-05-08 14:10:00|4435.7|4429.7|4432.3|4426.3|4445.3|4439.3|4431.4|4425.4|1045
1715177700000|2024-05-08 14:15:00|4432.7|4426.7|4434.7|4428.7|4436.7|4430.7|4423.8|4417.8|881
1715178000000|2024-05-08 14:20:00|4433.7|4427.7|4440.7|4434.7|4440.8|4434.8|4428.7|4422.7|918
1715178300000|2024-05-08 14:25:00|4440.8|4434.8|4439.7|4433.7|4448.6|4442.6|4436.2|4430.2|877
1715178600000|2024-05-08 14:30:00|4440.1|4434.1|4444.7|4438.7|4446.7|4440.7|4439.1|4433.1|569
1715178900000|2024-05-08 14:35:00|4445.1|4439.1|4444.2|4438.2|4447.8|4441.8|4437.6|4431.6|491
1715179200000|2024-05-08 14:40:00|4444.6|4438.6|4452.1|4446.1|4456.6|4450.6|4444.1|4438.1|951
1715179500000|2024-05-08 14:45:00|4452.6|4446.6|4468.5|4462.5|4472.9|4466.9|4450.6|4444.6|1586
1715179800000|2024-05-08 14:50:00|4467.7|4461.7|4467.4|4461.4|4469.9|4463.9|4455.5|4449.5|956
1715180100000|2024-05-08 14:55:00|4466.4|4460.4|4464.5|4458.5|4466.4|4460.4|4457.4|4451.4|545
1715180400000|2024-05-08 15:00:00|4463.5|4457.5|4470.5|4464.5|4479.5|4473.5|4458.5|4452.5|901
1715180700000|2024-05-08 15:05:00|4471.5|4465.5|4469.6|4463.6|4482.5|4476.5|4469.6|4463.6|1005
1715181000000|2024-05-08 15:10:00|4470.4|4464.4|4470.6|4464.6|4476.6|4470.6|4463.5|4457.5|893
1715181300000|2024-05-08 15:15:00|4471.6|4465.6|4475.6|4469.6|4475.6|4469.6|4468.6|4462.6|446
1715181600000|2024-05-08 15:20:00|4476|4470|4477.6|4471.6|4481.5|4475.5|4469.6|4463.6|343
1715181900000|2024-05-08 15:25:00|4477.5|4471.5|4473|4467|4482.5|4476.5|4471.5|4465.5|503
1715182200000|2024-05-08 15:30:00|4472.6|4466.6|4461.6|4455.6|4473.6|4467.6|4460.6|4454.6|492
1715182500000|2024-05-08 15:35:00|4462|4456|4463.7|4457.7|4467|4461|4460.6|4454.6|427
1715182800000|2024-05-08 15:40:00|4463.6|4457.6|4472.6|4466.6|4477.7|4471.7|4463.6|4457.6|408
1715183100000|2024-05-08 15:45:00|4472.5|4466.5|4471.7|4465.7|4472.6|4466.6|4459.6|4453.6|512
1715183400000|2024-05-08 15:50:00|4471.6|4465.6|4474.6|4468.6|4486.3|4480.3|4470.5|4464.5|1393
1715183700000|2024-05-08 15:55:00|4474|4468|4467.6|4461.6|4477.4|4471.4|4461.2|4455.2|472
1715184000000|2024-05-08 16:00:00|4466.2|4460.2|4461.6|4455.6|4471|4465|4458.7|4452.7|405
1715184300000|2024-05-08 16:05:00|4462.5|4456.5|4463.6|4457.6|4469.6|4463.6|4456.6|4450.6|686
1715184600000|2024-05-08 16:10:00|4464.5|4458.5|4462.6|4456.6|4471.5|4465.5|4460.7|4454.7|358
1715184900000|2024-05-08 16:15:00|4463.6|4457.6|4462.6|4456.6|4464.6|4458.6|4455.1|4449.1|336
1715185200000|2024-05-08 16:20:00|4462.5|4456.5|4463.6|4457.6|4468.6|4462.6|4461.5|4455.5|294
1715185500000|2024-05-08 16:25:00|4462.1|4456.1|4460|4454|4465.6|4459.6|4458.1|4452.1|314
1715185800000|2024-05-08 16:30:00|4460.6|4454.6|4448.6|4442.6|4461.6|4455.6|4446.6|4440.6|597
1715186100000|2024-05-08 16:35:00|4449|4443|4440.1|4434.1|4456.2|4450.2|4439.5|4433.5|807
1715186400000|2024-05-08 16:40:00|4439.6|4433.6|4434.7|4428.7|4442.6|4436.6|4433.7|4427.7|281
1715186700000|2024-05-08 16:45:00|4434.2|4428.2|4427.8|4421.8|4437.7|4431.7|4425.8|4419.8|771
1715187000000|2024-05-08 16:50:00|4427.4|4421.4|4428.2|4422.2|4430.8|4424.8|4418.8|4412.8|621
1715187300000|2024-05-08 16:55:00|4428.6|4422.6|4422.8|4416.8|4428.7|4422.7|4421.7|4415.7|356
1715187600000|2024-05-08 17:00:00|4421.8|4415.8|4421.8|4415.8|4425.8|4419.8|4419.8|4413.8|387
1715187900000|2024-05-08 17:05:00|4421.4|4415.4|4417.8|4411.8|4425.3|4419.3|4416.8|4410.8|353
1715188200000|2024-05-08 17:10:00|4417.4|4411.4|4403.4|4397.4|4417.9|4411.9|4399.8|4393.8|801
1715188500000|2024-05-08 17:15:00|4403.8|4397.8|4406.9|4400.9|4406.9|4400.9|4398.7|4392.7|758
1715188800000|2024-05-08 17:20:00|4405.8|4399.8|4407.8|4401.8|4415.3|4409.3|4401.8|4395.8|605
1715189100000|2024-05-08 17:25:00|4407.4|4401.4|4398.8|4392.8|4408.8|4402.8|4398.4|4392.4|395
1715189400000|2024-05-08 17:30:00|4399.8|4393.8|4409.8|4403.8|4412.8|4406.8|4399.8|4393.8|680
1715189700000|2024-05-08 17:35:00|4407.8|4401.8|4411.7|4405.7|4411.8|4405.8|4403.8|4397.8|670
1715190000000|2024-05-08 17:40:00|4411.8|4405.8|4406.9|4400.9|4413.7|4407.7|4405.4|4399.4|569
1715190300000|2024-05-08 17:45:00|4406.8|4400.8|4407.8|4401.8|4407.9|4401.9|4400.9|4394.9|469
1715190600000|2024-05-08 17:50:00|4407.9|4401.9|4395.3|4389.3|4407.9|4401.9|4392.8|4386.8|428
1715190900000|2024-05-08 17:55:00|4395.4|4389.4|4393.8|4387.8|4395.8|4389.8|4385.7|4379.7|943
1715191200000|2024-05-08 18:00:00|4392.8|4386.8|4392.4|4386.4|4394.8|4388.8|4386.9|4380.9|513
1715191500000|2024-05-08 18:05:00|4391.8|4385.8|4387.9|4381.9|4394.8|4388.8|4385.7|4379.7|1034
1715191800000|2024-05-08 18:10:00|4388.3|4382.3|4384|4378|4391|4385|4384|4378|2720
1715192100000|2024-05-08 18:15:00|4385|4379|4380.6|4374.6|4385.1|4379.1|4372.4|4366.4|1509
1715212800000|2024-05-09 00:00:00|4384.7|4378.7|4390.5|4384.5|4390.5|4384.5|4381.5|4375.5|186
1715213100000|2024-05-09 00:05:00|4390.6|4384.6|4385.6|4379.6|4392.5|4386.5|4385.1|4379.1|131
1715213400000|2024-05-09 00:10:00|4386.1|4380.1|4371.7|4365.7|4386.1|4380.1|4371.7|4365.7|317
1715213700000|2024-05-09 00:15:00|4371.6|4365.6|4366.1|4360.1|4374.1|4368.1|4365.6|4359.6|328
1715214000000|2024-05-09 00:20:00|4367.5|4361.5|4371.5|4365.5|4373.1|4367.1|4367.5|4361.5|94
1715214300000|2024-05-09 00:25:00|4371.9|4365.9|4383.6|4377.6|4384.1|4378.1|4371.5|4365.5|106
1715214600000|2024-05-09 00:30:00|4383.5|4377.5|4380.6|4374.6|4384.6|4378.6|4380.6|4374.6|29
1715214900000|2024-05-09 00:35:00|4381.1|4375.1|4383.5|4377.5|4383.5|4377.5|4381.1|4375.1|12
1715215200000|2024-05-09 00:40:00|4383.6|4377.6|4383.6|4377.6|4384.6|4378.6|4382.2|4376.2|14
1715215500000|2024-05-09 00:45:00|4384.6|4378.6|4387.6|4381.6|4389.1|4383.1|4383.6|4377.6|45
1715215800000|2024-05-09 00:50:00|4387.2|4381.2|4386.7|4380.7|4388|4382|4386.2|4380.2|15
1715216100000|2024-05-09 00:55:00|4386.3|4380.3|4388.1|4382.1|4388.1|4382.1|4386.2|4380.2|14
1715216400000|2024-05-09 01:00:00|4387.2|4381.2|4380.1|4374.1|4388.6|4382.6|4379.7|4373.7|57
1715216700000|2024-05-09 01:05:00|4379.6|4373.6|4376.1|4370.1|4381.6|4375.6|4375.6|4369.6|69
1715217000000|2024-05-09 01:10:00|4376|4370|4377.6|4371.6|4379.6|4373.6|4374.6|4368.6|49
1715217300000|2024-05-09 01:15:00|4378.1|4372.1|4379.6|4373.6|4379.6|4373.6|4377.6|4371.6|4
1715217600000|2024-05-09 01:20:00|4378.7|4372.7|4379.1|4373.1|4380.2|4374.2|4378.6|4372.6|16
1715217900000|2024-05-09 01:25:00|4378.6|4372.6|4380.1|4374.1|4380.1|4374.1|4378.6|4372.6|11
1715218200000|2024-05-09 01:30:00|4378.7|4372.7|4379.6|4373.6|4380.3|4374.3|4378.7|4372.7|46
1715218500000|2024-05-09 01:35:00|4380.1|4374.1|4372.9|4366.9|4380.1|4374.1|4372.1|4366.1|104
1715218800000|2024-05-09 01:40:00|4373.2|4367.2|4378.7|4372.7|4380.2|4374.2|4371.7|4365.7|87
1715219100000|2024-05-09 01:45:00|4379.8|4373.8|4380.2|4374.2|4380.2|4374.2|4379|4373|87
1715219400000|2024-05-09 01:50:00|4380.1|4374.1|4379.8|4373.8|4380.2|4374.2|4378.2|4372.2|18
1715219700000|2024-05-09 01:55:00|4379.7|4373.7|4377.2|4371.2|4379.7|4373.7|4376.8|4370.8|32
1715220000000|2024-05-09 02:00:00|4376.2|4370.2|4373.8|4367.8|4376.2|4370.2|4373.2|4367.2|23
1715220300000|2024-05-09 02:05:00|4373.7|4367.7|4372.7|4366.7|4373.7|4367.7|4370.2|4364.2|137
1715220600000|2024-05-09 02:10:00|4372.3|4366.3|4375.3|4369.3|4375.3|4369.3|4371.7|4365.7|37
1715220900000|2024-05-09 02:15:00|4375.2|4369.2|4376.8|4370.8|4377.2|4371.2|4374.2|4368.2|33
1715221200000|2024-05-09 02:20:00|4376.3|4370.3|4377.2|4371.2|4378.3|4372.3|4376.3|4370.3|36
1715221500000|2024-05-09 02:25:00|4377.3|4371.3|4375.8|4369.8|4377.3|4371.3|4375.2|4369.2|9
1715221800000|2024-05-09 02:30:00|4375.7|4369.7|4381.8|4375.8|4383.2|4377.2|4374.2|4368.2|57
1715222100000|2024-05-09 02:35:00|4381.7|4375.7|4382.2|4376.2|4383.1|4377.1|4377.3|4371.3|28
1715222400000|2024-05-09 02:40:00|4381.7|4375.7|4386.8|4380.8|4387.2|4381.2|4379.8|4373.8|37
1715222700000|2024-05-09 02:45:00|4385.8|4379.8|4384.3|4378.3|4386.3|4380.3|4380.8|4374.8|79
1715223000000|2024-05-09 02:50:00|4384.2|4378.2|4381.8|4375.8|4384.2|4378.2|4381.8|4375.8|11
1715223300000|2024-05-09 02:55:00|4381.3|4375.3|4385.7|4379.7|4385.7|4379.7|4380.8|4374.8|12
1715223600000|2024-05-09 03:00:00|4385.3|4379.3|4387.2|4381.2|4387.2|4381.2|4385.2|4379.2|23
1715223900000|2024-05-09 03:05:00|4387.3|4381.3|4389.8|4383.8|4390.8|4384.8|4387.2|4381.2|32
1715224200000|2024-05-09 03:10:00|4390.2|4384.2|4389.8|4383.8|4394.3|4388.3|4389.3|4383.3|75
1715224500000|2024-05-09 03:15:00|4390.2|4384.2|4387.8|4381.8|4390.2|4384.2|4387.4|4381.4|5
1715224800000|2024-05-09 03:20:00|4388.3|4382.3|4391.8|4385.8|4392.7|4386.7|4388.3|4382.3|30
1715225100000|2024-05-09 03:25:00|4391.7|4385.7|4387.7|4381.7|4392.2|4386.2|4386.6|4380.6|26
1715225400000|2024-05-09 03:30:00|4387.8|4381.8|4385.2|4379.2|4387.8|4381.8|4384.3|4378.3|8
1715225700000|2024-05-09 03:35:00|4385.3|4379.3|4385.2|4379.2|4386.7|4380.7|4384.3|4378.3|9
1715226000000|2024-05-09 03:40:00|4385.1|4379.1|4386.6|4380.6|4386.6|4380.6|4384.2|4378.2|7
1715226300000|2024-05-09 03:45:00|4386.2|4380.2|4386.2|4380.2|4387.3|4381.3|4386.1|4380.1|7
1715226600000|2024-05-09 03:50:00|4387.2|4381.2|4386.2|4380.2|4387.2|4381.2|4386.2|4380.2|2
1715226900000|2024-05-09 03:55:00|4385.6|4379.6|4385.7|4379.7|4386.2|4380.2|4385.2|4379.2|10
1715227200000|2024-05-09 04:00:00|4385.8|4379.8|4385.2|4379.2|4386.2|4380.2|4385.2|4379.2|7
1715227500000|2024-05-09 04:05:00|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.6|4379.6|1
1715227800000|2024-05-09 04:10:00|4385.6|4379.6|4385.6|4379.6|4385.7|4379.7|4385.2|4379.2|0
1715228100000|2024-05-09 04:15:00|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.2|4379.2|1
1715228400000|2024-05-09 04:20:00|4386.1|4380.1|4386.8|4380.8|4388.2|4382.2|4386.1|4380.1|22
1715228700000|2024-05-09 04:25:00|4386.2|4380.2|4387.2|4381.2|4387.8|4381.8|4385.8|4379.8|1
1715229000000|2024-05-09 04:30:00|4387.8|4381.8|4387.8|4381.8|4388.2|4382.2|4387.2|4381.2|11
1715229300000|2024-05-09 04:35:00|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4387.8|4381.8|0
1715229600000|2024-05-09 04:40:00|4389.2|4383.2|4388.7|4382.7|4389.8|4383.8|4388.6|4382.6|15
1715229900000|2024-05-09 04:45:00|4388.8|4382.8|4389.2|4383.2|4389.8|4383.8|4388.2|4382.2|16
1715230200000|2024-05-09 04:50:00|4388.8|4382.8|4389.3|4383.3|4389.3|4383.3|4388.8|4382.8|3
1715230500000|2024-05-09 04:55:00|4389.2|4383.2|4388.3|4382.3|4389.3|4383.3|4388.2|4382.2|7
1715230800000|2024-05-09 05:00:00|4388.2|4382.2|4388.3|4382.3|4388.3|4382.3|4388.2|4382.2|3
1715231100000|2024-05-09 05:05:00|4387.7|4381.7|4387.8|4381.8|4388.2|4382.2|4387.2|4381.2|6
1715231400000|2024-05-09 05:10:00|4388.2|4382.2|4389.2|4383.2|4389.8|4383.8|4388.2|4382.2|10
1715231700000|2024-05-09 05:15:00|4388.7|4382.7|4388.2|4382.2|4388.7|4382.7|4387.8|4381.8|5
1715232000000|2024-05-09 05:20:00|4387.8|4381.8|4389.2|4383.2|4389.3|4383.3|4387.8|4381.8|7
1715232300000|2024-05-09 05:25:00|4389.3|4383.3|4388.8|4382.8|4389.3|4383.3|4388.2|4382.2|9
1715232600000|2024-05-09 05:30:00|4388.7|4382.7|4390.2|4384.2|4390.7|4384.7|4387.7|4381.7|13
1715232900000|2024-05-09 05:35:00|4389.8|4383.8|4388.2|4382.2|4389.8|4383.8|4388.2|4382.2|5
1715233200000|2024-05-09 05:40:00|4388.7|4382.7|4387.2|4381.2|4389.2|4383.2|4387.2|4381.2|11
1715233500000|2024-05-09 05:45:00|4387.7|4381.7|4386.2|4380.2|4390.2|4384.2|4386.2|4380.2|25
1715233800000|2024-05-09 05:50:00|4386.7|4380.7|4387.2|4381.2|4387.6|4381.6|4384.8|4378.8|10
1715234100000|2024-05-09 05:55:00|4387.3|4381.3|4386.8|4380.8|4388.7|4382.7|4386.8|4380.8|2
1715234400000|2024-05-09 06:00:00|4386.3|4380.3|4385.7|4379.7|4386.3|4380.3|4385.2|4379.2|7
1715234700000|2024-05-09 06:05:00|4385.2|4379.2|4388.8|4382.8|4389.2|4383.2|4385.2|4379.2|19
1715235000000|2024-05-09 06:10:00|4388.7|4382.7|4386.3|4380.3|4388.7|4382.7|4386.2|4380.2|6
1715235300000|2024-05-09 06:15:00|4386.2|4380.2|4383.6|4377.6|4386.2|4380.2|4382.2|4376.2|27
1715235600000|2024-05-09 06:20:00|4383.7|4377.7|4389.2|4383.2|4389.2|4383.2|4383.1|4377.1|7
1715235900000|2024-05-09 06:25:00|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|4386.2|4380.2|21
1715236200000|2024-05-09 06:30:00|4388.7|4382.7|4391.7|4385.7|4391.7|4385.7|4388.7|4382.7|25
1715236500000|2024-05-09 06:35:00|4391.3|4385.3|4386.6|4380.6|4391.3|4385.3|4386.2|4380.2|27
1715236800000|2024-05-09 06:40:00|4386.2|4380.2|4382.6|4376.6|4387.6|4381.6|4381.1|4375.1|31
1715237100000|2024-05-09 06:45:00|4382.7|4376.7|4379.8|4373.8|4384.6|4378.6|4379.2|4373.2|40
1715237400000|2024-05-09 06:50:00|4379.9|4373.9|4381.8|4375.8|4381.8|4375.8|4378.6|4372.6|42
1715237700000|2024-05-09 06:55:00|4381.4|4375.4|4380.8|4374.8|4382.8|4376.8|4379.8|4373.8|36
1715238000000|2024-05-09 07:00:00|4380.9|4374.9|4379.8|4373.8|4381.3|4375.3|4377.5|4371.5|69
1715238300000|2024-05-09 07:05:00|4380.3|4374.3|4379.8|4373.8|4380.9|4374.9|4378.8|4372.8|12
1715238600000|2024-05-09 07:10:00|4379.4|4373.4|4379.7|4373.7|4381.3|4375.3|4378.3|4372.3|17
1715238900000|2024-05-09 07:15:00|4380|4374|4379.8|4373.8|4380.7|4374.7|4379.7|4373.7|4
1715239200000|2024-05-09 07:20:00|4379.4|4373.4|4380.3|4374.3|4381.9|4375.9|4378.3|4372.3|27
1715239500000|2024-05-09 07:25:00|4381.3|4375.3|4379.8|4373.8|4383.7|4377.7|4379.8|4373.8|105
1715239800000|2024-05-09 07:30:00|4380.3|4374.3|4376.8|4370.8|4381.3|4375.3|4375.4|4369.4|52
1715240100000|2024-05-09 07:35:00|4376.3|4370.3|4375.8|4369.8|4376.9|4370.9|4374.3|4368.3|86
1715240400000|2024-05-09 07:40:00|4375.4|4369.4|4372.7|4366.7|4377.9|4371.9|4372.7|4366.7|74
1715240700000|2024-05-09 07:45:00|4373.3|4367.3|4373.7|4367.7|4373.8|4367.8|4368.3|4362.3|123
1715241000000|2024-05-09 07:50:00|4373.3|4367.3|4373.3|4367.3|4374.2|4368.2|4372.3|4366.3|42
1715241300000|2024-05-09 07:55:00|4372.8|4366.8|4378.3|4372.3|4379.3|4373.3|4372.7|4366.7|99
1715241600000|2024-05-09 08:00:00|4377.8|4371.8|4375.9|4369.9|4377.8|4371.8|4375.3|4369.3|50
1715241900000|2024-05-09 08:05:00|4375.8|4369.8|4378.3|4372.3|4380.8|4374.8|4375.8|4369.8|62
1715242200000|2024-05-09 08:10:00|4377.8|4371.8|4380.8|4374.8|4383.8|4377.8|4375.7|4369.7|118
1715242500000|2024-05-09 08:15:00|4380.7|4374.7|4380.6|4374.6|4384.7|4378.7|4380.6|4374.6|65
1715242800000|2024-05-09 08:20:00|4381.1|4375.1|4382.6|4376.6|4383.1|4377.1|4380.7|4374.7|22
1715243100000|2024-05-09 08:25:00|4382.7|4376.7|4377.3|4371.3|4384.7|4378.7|4375.2|4369.2|158
1715243400000|2024-05-09 08:30:00|4377.7|4371.7|4377.3|4371.3|4378.7|4372.7|4377.2|4371.2|25
1715243700000|2024-05-09 08:35:00|4377.2|4371.2|4378.3|4372.3|4378.7|4372.7|4374.9|4368.9|64
1715244000000|2024-05-09 08:40:00|4378.7|4372.7|4378.7|4372.7|4379.8|4373.8|4378.3|4372.3|33
1715244300000|2024-05-09 08:45:00|4378.3|4372.3|4379.7|4373.7|4379.7|4373.7|4377.7|4371.7|9
1715244600000|2024-05-09 08:50:00|4379.3|4373.3|4375.3|4369.3|4379.3|4373.3|4374.3|4368.3|22
1715244900000|2024-05-09 08:55:00|4374.3|4368.3|4378.3|4372.3|4378.8|4372.8|4374.3|4368.3|18
1715245200000|2024-05-09 09:00:00|4378.7|4372.7|4375.7|4369.7|4380.3|4374.3|4375.7|4369.7|47
1715245500000|2024-05-09 09:05:00|4376.1|4370.1|4374.8|4368.8|4376.8|4370.8|4374.7|4368.7|33
1715245800000|2024-05-09 09:10:00|4374.7|4368.7|4376.8|4370.8|4377.3|4371.3|4373.2|4367.2|105
1715246100000|2024-05-09 09:15:00|4376.7|4370.7|4374.3|4368.3|4378.1|4372.1|4373.3|4367.3|28
1715246400000|2024-05-09 09:20:00|4374.2|4368.2|4371.3|4365.3|4374.3|4368.3|4371.3|4365.3|71
1715246700000|2024-05-09 09:25:00|4370.3|4364.3|4370.3|4364.3|4372.3|4366.3|4367.3|4361.3|109
1715247000000|2024-05-09 09:30:00|4369.8|4363.8|4374.3|4368.3|4374.3|4368.3|4369.8|4363.8|23
1715247300000|2024-05-09 09:35:00|4375.1|4369.1|4378.3|4372.3|4378.3|4372.3|4375.1|4369.1|59
1715247600000|2024-05-09 09:40:00|4378.8|4372.8|4379.8|4373.8|4381.3|4375.3|4378.8|4372.8|49
1715247900000|2024-05-09 09:45:00|4380.3|4374.3|4377.7|4371.7|4381.3|4375.3|4377.7|4371.7|29
1715248200000|2024-05-09 09:50:00|4378.8|4372.8|4379.7|4373.7|4380.3|4374.3|4378.7|4372.7|8
1715248500000|2024-05-09 09:55:00|4379.3|4373.3|4376.7|4370.7|4379.3|4373.3|4374.8|4368.8|44
1715248800000|2024-05-09 10:00:00|4377.2|4371.2|4378.3|4372.3|4379.3|4373.3|4376.7|4370.7|15
1715249100000|2024-05-09 10:05:00|4378.8|4372.8|4379.3|4373.3|4379.8|4373.8|4378.3|4372.3|20
1715249400000|2024-05-09 10:10:00|4379.2|4373.2|4381.3|4375.3|4383.2|4377.2|4379.2|4373.2|36
1715249700000|2024-05-09 10:15:00|4382.7|4376.7|4380.8|4374.8|4383.3|4377.3|4380.3|4374.3|81
1715250000000|2024-05-09 10:20:00|4380.9|4374.9|4379.8|4373.8|4381.3|4375.3|4379.3|4373.3|8
1715250300000|2024-05-09 10:25:00|4379.9|4373.9|4380.8|4374.8|4382.7|4376.7|4379.4|4373.4|22
1715250600000|2024-05-09 10:30:00|4381.2|4375.2|4382.7|4376.7|4382.7|4376.7|4380.8|4374.8|15
1715250900000|2024-05-09 10:35:00|4381.8|4375.8|4384.3|4378.3|4387.1|4381.1|4381.3|4375.3|95
1715251200000|2024-05-09 10:40:00|4385.6|4379.6|4385.8|4379.8|4386.8|4380.8|4384.3|4378.3|31
1715251500000|2024-05-09 10:45:00|4385.9|4379.9|4387.8|4381.8|4387.9|4381.9|4384.2|4378.2|43
1715251800000|2024-05-09 10:50:00|4387.4|4381.4|4391.3|4385.3|4391.3|4385.3|4387.3|4381.3|20
1715252100000|2024-05-09 10:55:00|4390.8|4384.8|4389.8|4383.8|4391.3|4385.3|4388.7|4382.7|48
1715252400000|2024-05-09 11:00:00|4389.4|4383.4|4388.8|4382.8|4396.2|4390.2|4388.8|4382.8|150
1715252700000|2024-05-09 11:05:00|4388.7|4382.7|4385.9|4379.9|4388.9|4382.9|4385.9|4379.9|9
1715253000000|2024-05-09 11:10:00|4386.7|4380.7|4385.9|4379.9|4387.3|4381.3|4385.9|4379.9|12
1715253300000|2024-05-09 11:15:00|4386.3|4380.3|4381.1|4375.1|4386.8|4380.8|4380.7|4374.7|89
1715253600000|2024-05-09 11:20:00|4381.2|4375.2|4382.8|4376.8|4384.1|4378.1|4380.7|4374.7|70
1715253900000|2024-05-09 11:25:00|4382.3|4376.3|4385.2|4379.2|4385.2|4379.2|4381.6|4375.6|17
1715254200000|2024-05-09 11:30:00|4384.6|4378.6|4381.2|4375.2|4385.2|4379.2|4381.2|4375.2|91
1715254500000|2024-05-09 11:35:00|4383.2|4377.2|4383.6|4377.6|4385.2|4379.2|4382.6|4376.6|16
1715254800000|2024-05-09 11:40:00|4383.7|4377.7|4387.1|4381.1|4387.1|4381.1|4383.6|4377.6|19
1715255100000|2024-05-09 11:45:00|4386.6|4380.6|4386.2|4380.2|4390.7|4384.7|4385.3|4379.3|106
1715255400000|2024-05-09 11:50:00|4385.3|4379.3|4386.5|4380.5|4387.1|4381.1|4385.3|4379.3|22
1715255700000|2024-05-09 11:55:00|4386.7|4380.7|4386.6|4380.6|4389.2|4383.2|4385.9|4379.9|55
1715256000000|2024-05-09 12:00:00|4386.2|4380.2|4374.9|4368.9|4386.7|4380.7|4374.9|4368.9|79
1715256300000|2024-05-09 12:05:00|4375.2|4369.2|4373.2|4367.2|4375.6|4369.6|4371.2|4365.2|100
1715256600000|2024-05-09 12:10:00|4372.9|4366.9|4368.9|4362.9|4372.9|4366.9|4362|4356|233
1715256900000|2024-05-09 12:15:00|4368.7|4362.7|4367.9|4361.9|4369.4|4363.4|4366.4|4360.4|37
1715257200000|2024-05-09 12:20:00|4367|4361|4373.8|4367.8|4375.1|4369.1|4366.9|4360.9|119
1715257500000|2024-05-09 12:25:00|4373.6|4367.6|4372.4|4366.4|4375.1|4369.1|4371.1|4365.1|198
1715257800000|2024-05-09 12:30:00|4372.3|4366.3|4369.6|4363.6|4376.1|4370.1|4366.1|4360.1|420
1715258100000|2024-05-09 12:35:00|4368.8|4362.8|4360.8|4354.8|4370.1|4364.1|4360.7|4354.7|286
1715258400000|2024-05-09 12:40:00|4359.3|4353.3|4354.3|4348.3|4364.2|4358.2|4354|4348|432
1715261400000|2024-05-09 13:30:00|4345.8|4339.8|4336.8|4330.8|4354.2|4348.2|4332.9|4326.9|2579
1715261700000|2024-05-09 13:35:00|4336.9|4330.9|4326.4|4320.4|4337.4|4331.4|4322.4|4316.4|1211
1715262000000|2024-05-09 13:40:00|4325.5|4319.5|4329.5|4323.5|4336|4330|4318|4312|887
1715262300000|2024-05-09 13:45:00|4329.6|4323.6|4314.4|4308.4|4332.9|4326.9|4314.4|4308.4|1245
1715262600000|2024-05-09 13:50:00|4315.4|4309.4|4308|4302|4317.9|4311.9|4306.5|4300.5|1492
1715262900000|2024-05-09 13:55:00|4308.4|4302.4|4311.6|4305.6|4312.4|4306.4|4298.6|4292.6|1036
1715263200000|2024-05-09 14:00:00|4311.5|4305.5|4312|4306|4314.6|4308.6|4304.7|4298.7|657
1715263500000|2024-05-09 14:05:00|4312.4|4306.4|4318|4312|4321|4315|4311.4|4305.4|562
1715263800000|2024-05-09 14:10:00|4318.4|4312.4|4319.4|4313.4|4327.3|4321.3|4316.5|4310.5|807
1715264100000|2024-05-09 14:15:00|4320|4314|4322.5|4316.5|4326.4|4320.4|4317.4|4311.4|395
1715264400000|2024-05-09 14:20:00|4323.5|4317.5|4324.1|4318.1|4329.4|4323.4|4320.2|4314.2|517
1715264700000|2024-05-09 14:25:00|4324|4318|4313.6|4307.6|4325.4|4319.4|4313.6|4307.6|462
1715265000000|2024-05-09 14:30:00|4313.2|4307.2|4301.7|4295.7|4313.6|4307.6|4301.7|4295.7|864
1715265300000|2024-05-09 14:35:00|4302.6|4296.6|4301.2|4295.2|4303.2|4297.2|4296.5|4290.5|927
1715265600000|2024-05-09 14:40:00|4301.6|4295.6|4300.7|4294.7|4306.1|4300.1|4299.7|4293.7|578
1715265900000|2024-05-09 14:45:00|4300.6|4294.6|4303.5|4297.5|4304.6|4298.6|4295.7|4289.7|507
1715266200000|2024-05-09 14:50:00|4303.1|4297.1|4295.7|4289.7|4303.7|4297.7|4295.7|4289.7|371
1715266500000|2024-05-09 14:55:00|4296.7|4290.7|4312.4|4306.4|4312.4|4306.4|4292.6|4286.6|1142
1715266800000|2024-05-09 15:00:00|4311.6|4305.6|4304.2|4298.2|4312.6|4306.6|4300.7|4294.7|664
1715267100000|2024-05-09 15:05:00|4304.6|4298.6|4310.7|4304.7|4314.4|4308.4|4302.2|4296.2|367
1715267400000|2024-05-09 15:10:00|4311.2|4305.2|4309.7|4303.7|4313.1|4307.1|4304.7|4298.7|294
1715267700000|2024-05-09 15:15:00|4309.6|4303.6|4307.7|4301.7|4312.6|4306.6|4306.8|4300.8|223
1715268000000|2024-05-09 15:20:00|4307.6|4301.6|4302.6|4296.6|4308.6|4302.6|4301.2|4295.2|360
1715268300000|2024-05-09 15:25:00|4302.7|4296.7|4300.7|4294.7|4306.6|4300.6|4300.7|4294.7|464
1715268600000|2024-05-09 15:30:00|4299.7|4293.7|4296.2|4290.2|4299.7|4293.7|4294.7|4288.7|509
1715268900000|2024-05-09 15:35:00|4296.7|4290.7|4295.7|4289.7|4299.6|4293.6|4295.7|4289.7|328
1715269200000|2024-05-09 15:40:00|4296.7|4290.7|4293.7|4287.7|4297.7|4291.7|4292.7|4286.7|441
1715269500000|2024-05-09 15:45:00|4293.6|4287.6|4288.7|4282.7|4298.7|4292.7|4288.5|4282.5|680
1715269800000|2024-05-09 15:50:00|4288.6|4282.6|4280.7|4274.7|4289.6|4283.6|4280.7|4274.7|716
1715270100000|2024-05-09 15:55:00|4279.6|4273.6|4273.3|4267.3|4285.1|4279.1|4262.9|4256.9|1643
1715270400000|2024-05-09 16:00:00|4272.8|4266.8|4277.3|4271.3|4278.8|4272.8|4269.6|4263.6|751
1715270700000|2024-05-09 16:05:00|4276.9|4270.9|4273.6|4267.6|4278.6|4272.6|4270.8|4264.8|398
1715271000000|2024-05-09 16:10:00|4273.8|4267.8|4270.8|4264.8|4275.6|4269.6|4265.8|4259.8|583
1715271300000|2024-05-09 16:15:00|4270.6|4264.6|4274.7|4268.7|4276.6|4270.6|4270.6|4264.6|307
1715271600000|2024-05-09 16:20:00|4274.8|4268.8|4277.7|4271.7|4278.8|4272.8|4271.7|4265.7|1157
1715271900000|2024-05-09 16:25:00|4277.8|4271.8|4272.8|4266.8|4279.7|4273.7|4272.8|4266.8|806
1715272200000|2024-05-09 16:30:00|4272.7|4266.7|4271.8|4265.8|4275.8|4269.8|4270.8|4264.8|449
1715272500000|2024-05-09 16:35:00|4271.3|4265.3|4270.8|4264.8|4275.8|4269.8|4270.8|4264.8|443
1715272800000|2024-05-09 16:40:00|4270.7|4264.7|4268.8|4262.8|4271.7|4265.7|4267.7|4261.7|583
1715273100000|2024-05-09 16:45:00|4268.9|4262.9|4266.7|4260.7|4271.2|4265.2|4264.7|4258.7|564
1715273400000|2024-05-09 16:50:00|4266.8|4260.8|4271.8|4265.8|4274.3|4268.3|4265.7|4259.7|482
1715273700000|2024-05-09 16:55:00|4271.7|4265.7|4272.7|4266.7|4273.9|4267.9|4267.3|4261.3|398
1715274000000|2024-05-09 17:00:00|4272.2|4266.2|4271.8|4265.8|4272.3|4266.3|4268.3|4262.3|296
1715274300000|2024-05-09 17:05:00|4271.7|4265.7|4274.7|4268.7|4274.8|4268.8|4270.7|4264.7|251
1715274600000|2024-05-09 17:10:00|4275.6|4269.6|4274.2|4268.2|4277.7|4271.7|4272.7|4266.7|585
1715274900000|2024-05-09 17:15:00|4274.7|4268.7|4280.6|4274.6|4281.6|4275.6|4273.6|4267.6|627
1715275200000|2024-05-09 17:20:00|4280.7|4274.7|4275.7|4269.7|4280.7|4274.7|4273.8|4267.8|258
1715275500000|2024-05-09 17:25:00|4274.9|4268.9|4273.7|4267.7|4275.8|4269.8|4271.7|4265.7|566
1715275800000|2024-05-09 17:30:00|4273.3|4267.3|4275.7|4269.7|4278.3|4272.3|4273.3|4267.3|416
1715276100000|2024-05-09 17:35:00|4275.8|4269.8|4277.2|4271.2|4278.8|4272.8|4274.7|4268.7|490
1715276400000|2024-05-09 17:40:00|4276.7|4270.7|4275.8|4269.8|4277.2|4271.2|4274.6|4268.6|342
1715276700000|2024-05-09 17:45:00|4275.7|4269.7|4274.8|4268.8|4276.7|4270.7|4273.6|4267.6|450
1715277000000|2024-05-09 17:50:00|4273.8|4267.8|4268.7|4262.7|4273.8|4267.8|4267.7|4261.7|620
1715277300000|2024-05-09 17:55:00|4269.7|4263.7|4272.7|4266.7|4272.8|4266.8|4268.8|4262.8|524
1715277600000|2024-05-09 18:00:00|4273.7|4267.7|4272.7|4266.7|4275.2|4269.2|4270.8|4264.8|810
1715277900000|2024-05-09 18:05:00|4272.8|4266.8|4270.7|4264.7|4274.6|4268.6|4269.7|4263.7|1327
1715278200000|2024-05-09 18:10:00|4270.8|4264.8|4273.8|4267.8|4274.9|4268.9|4268.8|4262.8|1892
1715278500000|2024-05-09 18:15:00|4275.8|4269.8|4278.4|4272.4|4281.3|4275.3|4274.8|4268.8|1459
1715299200000|2024-05-10 00:00:00|4289.3|4283.3|4293.5|4287.5|4294|4288|4289.3|4283.3|443
1715299500000|2024-05-10 00:05:00|4293.9|4287.9|4291.9|4285.9|4295.5|4289.5|4290.5|4284.5|78
1715299800000|2024-05-10 00:10:00|4292|4286|4292.5|4286.5|4292.6|4286.6|4290.5|4284.5|22
1715300100000|2024-05-10 00:15:00|4292.9|4286.9|4290.5|4284.5|4292.9|4286.9|4290.5|4284.5|16
1715300400000|2024-05-10 00:20:00|4291.5|4285.5|4290.5|4284.5|4291.9|4285.9|4287|4281|58
1715300700000|2024-05-10 00:25:00|4290.4|4284.4|4293.4|4287.4|4294|4288|4288.9|4282.9|10
1715301000000|2024-05-10 00:30:00|4292.9|4286.9|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|8
1715301300000|2024-05-10 00:35:00|4291.4|4285.4|4288|4282|4291.5|4285.5|4288|4282|60
1715301600000|2024-05-10 00:40:00|4288.5|4282.5|4286.9|4280.9|4289|4283|4285.5|4279.5|31
1715301900000|2024-05-10 00:45:00|4287|4281|4289.4|4283.4|4289.5|4283.5|4285.9|4279.9|40
1715302200000|2024-05-10 00:50:00|4288.5|4282.5|4289.4|4283.4|4289.9|4283.9|4287.5|4281.5|20
1715302500000|2024-05-10 00:55:00|4289|4283|4290.4|4284.4|4290.9|4284.9|4287.9|4281.9|24
1715302800000|2024-05-10 01:00:00|4290.5|4284.5|4290.7|4284.7|4292.7|4286.7|4286.2|4280.2|89
1715303100000|2024-05-10 01:05:00|4290.2|4284.2|4298.8|4292.8|4299.5|4293.5|4290.2|4284.2|185
1715303400000|2024-05-10 01:10:00|4298.4|4292.4|4291.6|4285.6|4298.4|4292.4|4291.6|4285.6|49
1715303700000|2024-05-10 01:15:00|4291.9|4285.9|4290.6|4284.6|4294.9|4288.9|4290.3|4284.3|34
1715304000000|2024-05-10 01:20:00|4291.3|4285.3|4290.8|4284.8|4295.6|4289.6|4290.4|4284.4|34
1715304300000|2024-05-10 01:25:00|4290.4|4284.4|4289.8|4283.8|4293.3|4287.3|4289.8|4283.8|45
1715304600000|2024-05-10 01:30:00|4290.3|4284.3|4290.8|4284.8|4292.8|4286.8|4289.8|4283.8|17
1715304900000|2024-05-10 01:35:00|4290.4|4284.4|4284.3|4278.3|4290.8|4284.8|4284.3|4278.3|33
1715305200000|2024-05-10 01:40:00|4283.9|4277.9|4290.3|4284.3|4290.6|4284.6|4282.8|4276.8|87
1715305500000|2024-05-10 01:45:00|4289.8|4283.8|4288.3|4282.3|4289.8|4283.8|4285.3|4279.3|54
1715305800000|2024-05-10 01:50:00|4288.5|4282.5|4290.5|4284.5|4290.8|4284.8|4287.5|4281.5|30
1715306100000|2024-05-10 01:55:00|4290.8|4284.8|4291.5|4285.5|4293.5|4287.5|4289.8|4283.8|75
1715306400000|2024-05-10 02:00:00|4291.3|4285.3|4294.8|4288.8|4294.8|4288.8|4291.3|4285.3|24
1715306700000|2024-05-10 02:05:00|4295.3|4289.3|4293.8|4287.8|4295.3|4289.3|4291.3|4285.3|24
1715307000000|2024-05-10 02:10:00|4294.6|4288.6|4292.9|4286.9|4294.8|4288.8|4291.8|4285.8|30
1715307300000|2024-05-10 02:15:00|4292.5|4286.5|4293.4|4287.4|4293.9|4287.9|4292.4|4286.4|8
1715307600000|2024-05-10 02:20:00|4293.7|4287.7|4293.9|4287.9|4294.7|4288.7|4293.4|4287.4|6
1715307900000|2024-05-10 02:25:00|4294.2|4288.2|4296.2|4290.2|4296.2|4290.2|4293.9|4287.9|18
1715308200000|2024-05-10 02:30:00|4295.9|4289.9|4295.5|4289.5|4297.9|4291.9|4293.5|4287.5|23
1715308500000|2024-05-10 02:35:00|4295.4|4289.4|4294.4|4288.4|4295.5|4289.5|4293.4|4287.4|34
1715308800000|2024-05-10 02:40:00|4294.1|4288.1|4294.5|4288.5|4294.9|4288.9|4293|4287|19
1715309100000|2024-05-10 02:45:00|4294.4|4288.4|4296.4|4290.4|4296.4|4290.4|4293.5|4287.5|27
1715309400000|2024-05-10 02:50:00|4296.5|4290.5|4298.4|4292.4|4298.9|4292.9|4296.3|4290.3|7
1715309700000|2024-05-10 02:55:00|4297.9|4291.9|4294.4|4288.4|4297.9|4291.9|4293|4287|68
1715310000000|2024-05-10 03:00:00|4294.5|4288.5|4293.5|4287.5|4294.9|4288.9|4293.5|4287.5|7
1715310300000|2024-05-10 03:05:00|4293|4287|4295.9|4289.9|4297.8|4291.8|4293|4287|124
1715310600000|2024-05-10 03:10:00|4295.4|4289.4|4293|4287|4295.9|4289.9|4293|4287|29
1715310900000|2024-05-10 03:15:00|4293.4|4287.4|4294.5|4288.5|4295.5|4289.5|4293.4|4287.4|18
1715311200000|2024-05-10 03:20:00|4294.1|4288.1|4295.4|4289.4|4295.8|4289.8|4293.5|4287.5|2
1715311500000|2024-05-10 03:25:00|4295.8|4289.8|4297.4|4291.4|4297.9|4291.9|4294.5|4288.5|20
1715311800000|2024-05-10 03:30:00|4296.9|4290.9|4296|4290|4297.4|4291.4|4296|4290|11
1715312100000|2024-05-10 03:35:00|4296.9|4290.9|4296|4290|4296.9|4290.9|4296|4290|8
1715312400000|2024-05-10 03:40:00|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296|4290|3
1715312700000|2024-05-10 03:45:00|4298.5|4292.5|4296.9|4290.9|4298.5|4292.5|4296.9|4290.9|11
1715313000000|2024-05-10 03:50:00|4297|4291|4298|4292|4299|4293|4297|4291|15
1715313300000|2024-05-10 03:55:00|4298.5|4292.5|4299|4293|4299.5|4293.5|4298.5|4292.5|13
1715313600000|2024-05-10 04:00:00|4298.9|4292.9|4299.5|4293.5|4299.9|4293.9|4298.9|4292.9|7
1715313900000|2024-05-10 04:05:00|4299.1|4293.1|4299|4293|4299.9|4293.9|4298.9|4292.9|15
1715314200000|2024-05-10 04:10:00|4299.5|4293.5|4300|4294|4301|4295|4299|4293|21
1715314500000|2024-05-10 04:15:00|4300.1|4294.1|4300.5|4294.5|4301|4295|4299.9|4293.9|12
1715314800000|2024-05-10 04:20:00|4300.9|4294.9|4300.5|4294.5|4301|4295|4300.5|4294.5|14
1715315100000|2024-05-10 04:25:00|4300.4|4294.4|4300.5|4294.5|4301|4295|4299.1|4293.1|26
1715315400000|2024-05-10 04:30:00|4300.1|4294.1|4297.9|4291.9|4300.5|4294.5|4297.9|4291.9|13
1715315700000|2024-05-10 04:35:00|4295.9|4289.9|4288.4|4282.4|4296.3|4290.3|4286.9|4280.9|178
1715316000000|2024-05-10 04:40:00|4288.8|4282.8|4291.9|4285.9|4291.9|4285.9|4288.8|4282.8|66
1715316300000|2024-05-10 04:45:00|4292.4|4286.4|4292.4|4286.4|4292.5|4286.5|4291.4|4285.4|10
1715316600000|2024-05-10 04:50:00|4291.9|4285.9|4293.9|4287.9|4293.9|4287.9|4291.9|4285.9|5
1715316900000|2024-05-10 04:55:00|4294.9|4288.9|4293.9|4287.9|4294.9|4288.9|4293.9|4287.9|13
1715317200000|2024-05-10 05:00:00|4293.8|4287.8|4293.3|4287.3|4293.9|4287.9|4291.9|4285.9|21
1715317500000|2024-05-10 05:05:00|4293.5|4287.5|4293.3|4287.3|4293.9|4287.9|4292.8|4286.8|13
1715317800000|2024-05-10 05:10:00|4293.7|4287.7|4293.9|4287.9|4293.9|4287.9|4292.9|4286.9|6
1715318100000|2024-05-10 05:15:00|4293.5|4287.5|4295.9|4289.9|4295.9|4289.9|4292.9|4286.9|13
1715318400000|2024-05-10 05:20:00|4296.3|4290.3|4296.3|4290.3|4296.8|4290.8|4295.9|4289.9|7
1715318700000|2024-05-10 05:25:00|4295.9|4289.9|4297.9|4291.9|4297.9|4291.9|4295.9|4289.9|4
1715319000000|2024-05-10 05:30:00|4296.8|4290.8|4290.3|4284.3|4296.9|4290.9|4285.2|4279.2|209
1715319300000|2024-05-10 05:35:00|4290.7|4284.7|4290.3|4284.3|4292.3|4286.3|4288.3|4282.3|45
1715319600000|2024-05-10 05:40:00|4290.8|4284.8|4290.3|4284.3|4291.9|4285.9|4288.9|4282.9|46
1715319900000|2024-05-10 05:45:00|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4288.3|4282.3|15
1715320200000|2024-05-10 05:50:00|4288.9|4282.9|4288.3|4282.3|4288.9|4282.9|4285.8|4279.8|39
1715320500000|2024-05-10 05:55:00|4288.9|4282.9|4288.9|4282.9|4289.2|4283.2|4288.3|4282.3|39
1715320800000|2024-05-10 06:00:00|4288.3|4282.3|4288.8|4282.8|4288.9|4282.9|4286.9|4280.9|18
1715321100000|2024-05-10 06:05:00|4288|4282|4288.9|4282.9|4289.7|4283.7|4287.3|4281.3|23
1715321400000|2024-05-10 06:10:00|4289.2|4283.2|4291.3|4285.3|4292.3|4286.3|4288.9|4282.9|61
1715321700000|2024-05-10 06:15:00|4291.7|4285.7|4288.3|4282.3|4291.9|4285.9|4287.9|4281.9|18
1715322000000|2024-05-10 06:20:00|4288.4|4282.4|4285.9|4279.9|4289.3|4283.3|4285.9|4279.9|12
1715322300000|2024-05-10 06:25:00|4286.5|4280.5|4295.5|4289.5|4295.5|4289.5|4286.4|4280.4|89
1715322600000|2024-05-10 06:30:00|4295.2|4289.2|4298.9|4292.9|4298.9|4292.9|4293.9|4287.9|47
1715322900000|2024-05-10 06:35:00|4299.1|4293.1|4301.6|4295.6|4302.9|4296.9|4298.2|4292.2|141
1715323200000|2024-05-10 06:40:00|4301.9|4295.9|4297.6|4291.6|4301.9|4295.9|4295.9|4289.9|8
1715323500000|2024-05-10 06:45:00|4297.1|4291.1|4298.6|4292.6|4298.6|4292.6|4296.1|4290.1|15
1715323800000|2024-05-10 06:50:00|4298.7|4292.7|4306.9|4300.9|4306.9|4300.9|4298.7|4292.7|65
1715324100000|2024-05-10 06:55:00|4306.4|4300.4|4303.4|4297.4|4306.4|4300.4|4302.3|4296.3|108
1715324400000|2024-05-10 07:00:00|4303.3|4297.3|4309.9|4303.9|4312.9|4306.9|4301.9|4295.9|202
1715324700000|2024-05-10 07:05:00|4311.6|4305.6|4308.8|4302.8|4313.6|4307.6|4308.8|4302.8|97
1715325000000|2024-05-10 07:10:00|4308.9|4302.9|4309.5|4303.5|4313.3|4307.3|4307.9|4301.9|43
1715325300000|2024-05-10 07:15:00|4309.2|4303.2|4308.5|4302.5|4310.5|4304.5|4308.3|4302.3|3
1715325600000|2024-05-10 07:20:00|4308.3|4302.3|4306.5|4300.5|4308.5|4302.5|4303.8|4297.8|65
1715325900000|2024-05-10 07:25:00|4306.7|4300.7|4310.5|4304.5|4310.5|4304.5|4306.7|4300.7|38
1715326200000|2024-05-10 07:30:00|4310.3|4304.3|4307|4301|4311|4305|4306|4300|60
1715326500000|2024-05-10 07:35:00|4307.5|4301.5|4309.7|4303.7|4310.5|4304.5|4307.3|4301.3|63
1715326800000|2024-05-10 07:40:00|4310.1|4304.1|4311|4305|4311|4305|4308.6|4302.6|37
1715327100000|2024-05-10 07:45:00|4310.8|4304.8|4311|4305|4311|4305|4310|4304|29
1715327400000|2024-05-10 07:50:00|4309|4303|4311.5|4305.5|4313.5|4307.5|4307.5|4301.5|91
1715327700000|2024-05-10 07:55:00|4311.9|4305.9|4310.4|4304.4|4312.5|4306.5|4310.4|4304.4|41
1715328000000|2024-05-10 08:00:00|4309.4|4303.4|4304|4298|4309.9|4303.9|4300.4|4294.4|130
1715328300000|2024-05-10 08:05:00|4303.5|4297.5|4304.4|4298.4|4306|4300|4302|4296|30
1715328600000|2024-05-10 08:10:00|4304.7|4298.7|4306.4|4300.4|4308.5|4302.5|4304|4298|28
1715328900000|2024-05-10 08:15:00|4305.9|4299.9|4305.4|4299.4|4308.4|4302.4|4304.4|4298.4|67
1715329200000|2024-05-10 08:20:00|4305.5|4299.5|4304|4298|4306.9|4300.9|4304|4298|28
1715329500000|2024-05-10 08:25:00|4305|4299|4305.9|4299.9|4306.4|4300.4|4305|4299|57
1715329800000|2024-05-10 08:30:00|4304.9|4298.9|4307.1|4301.1|4308.7|4302.7|4304.9|4298.9|30
1715330100000|2024-05-10 08:35:00|4308.1|4302.1|4304.3|4298.3|4308.8|4302.8|4303.8|4297.8|76
1715330400000|2024-05-10 08:40:00|4304.1|4298.1|4303.4|4297.4|4304.8|4298.8|4302.8|4296.8|41
1715330700000|2024-05-10 08:45:00|4303.3|4297.3|4300.1|4294.1|4305.6|4299.6|4300.1|4294.1|104
1715331000000|2024-05-10 08:50:00|4300.3|4294.3|4300.9|4294.9|4301.3|4295.3|4297.8|4291.8|124
1715331300000|2024-05-10 08:55:00|4301.9|4295.9|4306.6|4300.6|4309|4303|4301|4295|66
1715331600000|2024-05-10 09:00:00|4307.4|4301.4|4308.4|4302.4|4311|4305|4307.4|4301.4|47
1715331900000|2024-05-10 09:05:00|4308.8|4302.8|4304.5|4298.5|4309.4|4303.4|4304.5|4298.5|26
1715332200000|2024-05-10 09:10:00|4304.1|4298.1|4305|4299|4306.5|4300.5|4304|4298|18
1715332500000|2024-05-10 09:15:00|4305.8|4299.8|4306|4300|4306|4300|4303|4297|23
1715332800000|2024-05-10 09:20:00|4306.5|4300.5|4310.5|4304.5|4310.9|4304.9|4306.5|4300.5|28
1715333100000|2024-05-10 09:25:00|4310.9|4304.9|4315.9|4309.9|4315.9|4309.9|4310|4304|88
1715333400000|2024-05-10 09:30:00|4315.8|4309.8|4314.8|4308.8|4315.9|4309.9|4313.8|4307.8|80
1715333700000|2024-05-10 09:35:00|4314.9|4308.9|4314.8|4308.8|4316|4310|4312.9|4306.9|62
1715334000000|2024-05-10 09:40:00|4314.9|4308.9|4316.4|4310.4|4318.9|4312.9|4314|4308|153
1715334300000|2024-05-10 09:45:00|4316.5|4310.5|4317.4|4311.4|4317.5|4311.5|4316|4310|20
1715334600000|2024-05-10 09:50:00|4317|4311|4315.9|4309.9|4317.4|4311.4|4314|4308|24
1715334900000|2024-05-10 09:55:00|4315.5|4309.5|4317.4|4311.4|4317.9|4311.9|4315.5|4309.5|25
1715335200000|2024-05-10 10:00:00|4317|4311|4317.5|4311.5|4318.8|4312.8|4316.9|4310.9|46
1715335500000|2024-05-10 10:05:00|4317.9|4311.9|4316.9|4310.9|4317.9|4311.9|4316.4|4310.4|17
1715335800000|2024-05-10 10:10:00|4316.4|4310.4|4320.4|4314.4|4321|4315|4314.4|4308.4|179
1715336100000|2024-05-10 10:15:00|4320.8|4314.8|4319.4|4313.4|4320.8|4314.8|4318.9|4312.9|26
1715336400000|2024-05-10 10:20:00|4319|4313|4319.5|4313.5|4319.7|4313.7|4318.9|4312.9|12
1715336700000|2024-05-10 10:25:00|4319.4|4313.4|4316|4310|4319.4|4313.4|4316|4310|32
1715337000000|2024-05-10 10:30:00|4315.5|4309.5|4318.4|4312.4|4318.5|4312.5|4314|4308|103
1715337300000|2024-05-10 10:35:00|4318.9|4312.9|4317|4311|4320.9|4314.9|4317|4311|18
1715337600000|2024-05-10 10:40:00|4317.5|4311.5|4318|4312|4319.5|4313.5|4317.5|4311.5|8
1715337900000|2024-05-10 10:45:00|4317.9|4311.9|4313.8|4307.8|4317.9|4311.9|4312.5|4306.5|62
1715338200000|2024-05-10 10:50:00|4314.2|4308.2|4316.8|4310.8|4316.8|4310.8|4313.8|4307.8|17
1715338500000|2024-05-10 10:55:00|4317|4311|4317|4311|4317.8|4311.8|4315.8|4309.8|23
1715338800000|2024-05-10 11:00:00|4316|4310|4313|4307|4316|4310|4312.9|4306.9|44
1715339100000|2024-05-10 11:05:00|4313.1|4307.1|4312.1|4306.1|4314.5|4308.5|4311.4|4305.4|19
1715339400000|2024-05-10 11:10:00|4311.8|4305.8|4312.6|4306.6|4312.6|4306.6|4311.5|4305.5|8
1715339700000|2024-05-10 11:15:00|4313.5|4307.5|4312.5|4306.5|4314.6|4308.6|4312|4306|2
1715340000000|2024-05-10 11:20:00|4312.6|4306.6|4311.5|4305.5|4313|4307|4311|4305|10
1715340300000|2024-05-10 11:25:00|4311.6|4305.6|4306|4300|4311.6|4305.6|4306|4300|37
1715340600000|2024-05-10 11:30:00|4305.7|4299.7|4315.7|4309.7|4316|4310|4305.2|4299.2|66
1715340900000|2024-05-10 11:35:00|4315.5|4309.5|4316.5|4310.5|4316.9|4310.9|4315|4309|8
1715341200000|2024-05-10 11:40:00|4316.9|4310.9|4312.5|4306.5|4317.5|4311.5|4312|4306|87
1715341500000|2024-05-10 11:45:00|4312.9|4306.9|4305.4|4299.4|4312.9|4306.9|4305|4299|38
1715341800000|2024-05-10 11:50:00|4305|4299|4305.3|4299.3|4306.9|4300.9|4304.2|4298.2|39
1715342100000|2024-05-10 11:55:00|4305.7|4299.7|4301.9|4295.9|4307.3|4301.3|4301.4|4295.4|98
1715342400000|2024-05-10 12:00:00|4302.3|4296.3|4304.8|4298.8|4305.8|4299.8|4302.3|4296.3|58
1715342700000|2024-05-10 12:05:00|4305.2|4299.2|4303.3|4297.3|4305.7|4299.7|4302.4|4296.4|50
1715343000000|2024-05-10 12:10:00|4303.2|4297.2|4303.8|4297.8|4304.8|4298.8|4300.4|4294.4|80
1715343300000|2024-05-10 12:15:00|4304.2|4298.2|4304.8|4298.8|4304.9|4298.9|4302.8|4296.8|34
1715343600000|2024-05-10 12:20:00|4305.2|4299.2|4305.2|4299.2|4305.7|4299.7|4302.8|4296.8|65
1715343900000|2024-05-10 12:25:00|4305.6|4299.6|4306.8|4300.8|4308.7|4302.7|4305.6|4299.6|59
1715344200000|2024-05-10 12:30:00|4306.4|4300.4|4304.8|4298.8|4309.9|4303.9|4303.8|4297.8|83
1715344500000|2024-05-10 12:35:00|4304.9|4298.9|4303.8|4297.8|4305.8|4299.8|4300.4|4294.4|100
1715344800000|2024-05-10 12:40:00|4302.4|4296.4|4301.7|4295.7|4302.9|4296.9|4299.8|4293.8|135
1715347800000|2024-05-10 13:30:00|4301.3|4295.3|4308.8|4302.8|4316.8|4310.8|4300.5|4294.5|1942
1715348100000|2024-05-10 13:35:00|4309.8|4303.8|4291.5|4285.5|4310.8|4304.8|4291.1|4285.1|962
1715348400000|2024-05-10 13:40:00|4291.1|4285.1|4294.9|4288.9|4294.9|4288.9|4283.2|4277.2|772
1715348700000|2024-05-10 13:45:00|4294.5|4288.5|4281.5|4275.5|4301|4295|4278.7|4272.7|795
1715349000000|2024-05-10 13:50:00|4282|4276|4287.1|4281.1|4289|4283|4280|4274|596
1715349300000|2024-05-10 13:55:00|4287.5|4281.5|4286|4280|4292.4|4286.4|4283|4277|517
1715349600000|2024-05-10 14:00:00|4286.4|4280.4|4297.2|4291.2|4297.2|4291.2|4277.7|4271.7|660
1715349900000|2024-05-10 14:05:00|4297.7|4291.7|4302.2|4296.2|4303.7|4297.7|4292.9|4286.9|1177
1715350200000|2024-05-10 14:10:00|4302.7|4296.7|4308.4|4302.4|4311.7|4305.7|4296.4|4290.4|1023
1715350500000|2024-05-10 14:15:00|4308.2|4302.2|4317.7|4311.7|4323.9|4317.9|4306.7|4300.7|1409
1715350800000|2024-05-10 14:20:00|4318.7|4312.7|4307.7|4301.7|4318.7|4312.7|4306|4300|654
1715351100000|2024-05-10 14:25:00|4307.9|4301.9|4320.7|4314.7|4323.7|4317.7|4307.9|4301.9|461
1715351400000|2024-05-10 14:30:00|4319.9|4313.9|4333.6|4327.6|4333.8|4327.8|4316|4310|735
1715351700000|2024-05-10 14:35:00|4334.6|4328.6|4340.8|4334.8|4341.6|4335.6|4328.8|4322.8|1121
1715352000000|2024-05-10 14:40:00|4340.4|4334.4|4354.5|4348.5|4367.6|4361.6|4337.8|4331.8|1515
1715352300000|2024-05-10 14:45:00|4354.9|4348.9|4360.8|4354.8|4362.5|4356.5|4352|4346|944
1715352600000|2024-05-10 14:50:00|4361|4355|4366.1|4360.1|4367.6|4361.6|4359.6|4353.6|801
1715352900000|2024-05-10 14:55:00|4366.5|4360.5|4372.4|4366.4|4374.4|4368.4|4363.4|4357.4|1008
1715353200000|2024-05-10 15:00:00|4372|4366|4367.4|4361.4|4380.3|4374.3|4367.1|4361.1|1188
1715353500000|2024-05-10 15:05:00|4367.8|4361.8|4396.1|4390.1|4399.2|4393.2|4367.4|4361.4|2734
1715353800000|2024-05-10 15:10:00|4396.6|4390.6|4404.2|4398.2|4415.3|4409.3|4394.2|4388.2|1938
1715354100000|2024-05-10 15:15:00|4404.6|4398.6|4400|4394|4417.7|4411.7|4400|4394|3363
1715354400000|2024-05-10 15:20:00|4400.6|4394.6|4407.2|4401.2|4408.2|4402.2|4395.1|4389.1|1851
1715354700000|2024-05-10 15:25:00|4406.8|4400.8|4411.7|4405.7|4415|4409|4405.2|4399.2|650
1715355000000|2024-05-10 15:30:00|4412.2|4406.2|4416.2|4410.2|4428|4422|4411|4405|1464
1715355300000|2024-05-10 15:35:00|4417.1|4411.1|4430.1|4424.1|4431.1|4425.1|4416.2|4410.2|1013
1715355600000|2024-05-10 15:40:00|4429.6|4423.6|4443.6|4437.6|4457|4451|4429.6|4423.6|1980
1715355900000|2024-05-10 15:45:00|4444|4438|4447.1|4441.1|4456|4450|4444|4438|1018
1715356200000|2024-05-10 15:50:00|4447.6|4441.6|4444.1|4438.1|4456|4450|4440|4434|1149
1715356500000|2024-05-10 15:55:00|4444.5|4438.5|4443|4437|4447|4441|4433|4427|1717
1715356800000|2024-05-10 16:00:00|4442.1|4427.1|4423.2|4417.2|4450|4444|4420.6|4414.6|2073
1715357100000|2024-05-10 16:05:00|4421.1|4415.1|4428.8|4422.8|4443.7|4437.7|4421.1|4415.1|948
1715357400000|2024-05-10 16:10:00|4428.7|4422.7|4474.6|4468.6|4475|4469|4427.8|4421.8|1284
1715357700000|2024-05-10 16:15:00|4473.7|4467.7|4463.6|4457.6|4473.7|4467.7|4452.7|4446.7|1412
1715358000000|2024-05-10 16:20:00|4463.4|4457.4|4443.4|4437.4|4464.5|4458.5|4434.1|4428.1|1509
1715358300000|2024-05-10 16:25:00|4443.7|4437.7|4430.6|4424.6|4449.6|4443.6|4426.8|4420.8|1076
1715358600000|2024-05-10 16:30:00|4430.2|4424.2|4441.6|4435.6|4452.2|4446.2|4430.2|4424.2|664
1715358900000|2024-05-10 16:35:00|4441.8|4435.8|4446.2|4440.2|4446.7|4440.7|4438.2|4432.2|402
1715359200000|2024-05-10 16:40:00|4445.7|4439.7|4447.7|4441.7|4451.2|4445.2|4438.2|4432.2|482
1715359500000|2024-05-10 16:45:00|4447.6|4441.6|4450.2|4444.2|4455.1|4449.1|4446.3|4440.3|1053
1715359800000|2024-05-10 16:50:00|4450.8|4444.8|4467.2|4461.2|4467.2|4461.2|4448.2|4442.2|806
1715360100000|2024-05-10 16:55:00|4466.2|4460.2|4460.2|4454.2|4469.2|4463.2|4458.2|4452.2|833
1715360400000|2024-05-10 17:00:00|4460.1|4454.1|4455.2|4449.2|4460.1|4454.1|4448.2|4442.2|770
1715360700000|2024-05-10 17:05:00|4455.1|4449.1|4456.1|4450.1|4461.1|4455.1|4454.1|4448.1|738
1715361000000|2024-05-10 17:10:00|4456.2|4450.2|4464.1|4458.1|4466.1|4460.1|4454.2|4448.2|471
1715361300000|2024-05-10 17:15:00|4463.1|4457.1|4470.9|4464.9|4471.4|4465.4|4463.1|4457.1|449
1715361600000|2024-05-10 17:20:00|4471.5|4465.5|4469.4|4463.4|4472.4|4466.4|4465.9|4459.9|606
1715361900000|2024-05-10 17:25:00|4469.9|4463.9|4470.4|4464.4|4472.4|4466.4|4466.9|4460.9|376
1715362200000|2024-05-10 17:30:00|4470|4464|4482.9|4476.9|4483|4477|4468.9|4462.9|1291
1715362500000|2024-05-10 17:35:00|4482.1|4476.1|4470.9|4464.9|4483.9|4477.9|4470.9|4464.9|1159
1715362800000|2024-05-10 17:40:00|4468.8|4462.8|4476.9|4470.9|4476.9|4470.9|4468.8|4462.8|574
1715363100000|2024-05-10 17:45:00|4478.9|4472.9|4474.4|4468.4|4481.8|4475.8|4471.4|4465.4|1554
1715363400000|2024-05-10 17:50:00|4474.5|4468.5|4470.3|4464.3|4476.9|4470.9|4470.3|4464.3|794
1715363700000|2024-05-10 17:55:00|4470.8|4464.8|4466.4|4460.4|4472.4|4466.4|4465.5|4459.5|853
1715364000000|2024-05-10 18:00:00|4466.5|4460.5|4453.9|4447.9|4470|4464|4452.6|4446.6|2131
1715364300000|2024-05-10 18:05:00|4454|4448|4450.1|4444.1|4455.4|4449.4|4449|4443|1631
1715364600000|2024-05-10 18:10:00|4449|4443|4454.6|4448.6|4455.7|4449.7|4441.4|4435.4|3434
1715364900000|2024-05-10 18:15:00|4454.2|4448.2|4439.5|4433.5|4455.1|4449.1|4434.5|4428.5|1942
1715558400000|2024-05-13 00:00:00|4449.9|4443.9|4433.9|4427.9|4449.9|4443.9|4420.4|4414.4|1016
1715558700000|2024-05-13 00:05:00|4434.3|4428.3|4453.2|4447.2|4454.5|4448.5|4429.8|4423.8|581
1715559000000|2024-05-13 00:10:00|4452.9|4446.9|4452.5|4446.5|4457.4|4451.4|4449|4443|511
1715559300000|2024-05-13 00:15:00|4452.7|4446.7|4452.7|4446.7|4453.7|4447.7|4448.4|4442.4|91
1715559600000|2024-05-13 00:20:00|4453|4447|4448.5|4442.5|4453|4447|4447.2|4441.2|84
1715559900000|2024-05-13 00:25:00|4448.7|4442.7|4441.7|4435.7|4451.7|4445.7|4440.7|4434.7|155
1715560200000|2024-05-13 00:30:00|4441.3|4435.3|4442.7|4436.7|4444.7|4438.7|4440.2|4434.2|36
1715560500000|2024-05-13 00:35:00|4443|4437|4435.8|4429.8|4443|4437|4434.3|4428.3|87
1715560800000|2024-05-13 00:40:00|4434.8|4428.8|4436.2|4430.2|4438|4432|4434.8|4428.8|69
1715561100000|2024-05-13 00:45:00|4435.7|4429.7|4436.7|4430.7|4437.5|4431.5|4435.2|4429.2|73
1715561400000|2024-05-13 00:50:00|4436.3|4430.3|4440.7|4434.7|4440.8|4434.8|4432.7|4426.7|101
1715561700000|2024-05-13 00:55:00|4440.5|4434.5|4444.2|4438.2|4446.2|4440.2|4439.8|4433.8|33
1715562000000|2024-05-13 01:00:00|4443.2|4437.2|4453.7|4447.7|4455.3|4449.3|4442|4436|186
1715562300000|2024-05-13 01:05:00|4452.3|4446.3|4448.3|4442.3|4452.3|4446.3|4445.2|4439.2|112
1715562600000|2024-05-13 01:10:00|4449.6|4443.6|4450.8|4444.8|4452.2|4446.2|4448.3|4442.3|112
1715562900000|2024-05-13 01:15:00|4450|4444|4449.7|4443.7|4450.7|4444.7|4440.8|4434.8|99
1715563200000|2024-05-13 01:20:00|4450.2|4444.2|4446.7|4440.7|4450.2|4444.2|4445.7|4439.7|30
1715563500000|2024-05-13 01:25:00|4445.7|4439.7|4444.2|4438.2|4445.7|4439.7|4442.7|4436.7|17
1715563800000|2024-05-13 01:30:00|4443|4437|4444.7|4438.7|4445.2|4439.2|4442.7|4436.7|12
1715564100000|2024-05-13 01:35:00|4443.7|4437.7|4446.2|4440.2|4446.7|4440.7|4443.7|4437.7|12
1715564400000|2024-05-13 01:40:00|4446.1|4440.1|4444.7|4438.7|4447.2|4441.2|4444.7|4438.7|9
1715564700000|2024-05-13 01:45:00|4443.2|4437.2|4444.7|4438.7|4445.2|4439.2|4442.2|4436.2|13
1715565000000|2024-05-13 01:50:00|4444|4438|4445.8|4439.8|4446.7|4440.7|4443.3|4437.3|10
1715565300000|2024-05-13 01:55:00|4446.6|4440.6|4449.7|4443.7|4449.7|4443.7|4445.8|4439.8|12
1715565600000|2024-05-13 02:00:00|4447.1|4441.1|4446.7|4440.7|4449.7|4443.7|4446.7|4440.7|25
1715565900000|2024-05-13 02:05:00|4446|4440|4453.7|4447.7|4453.7|4447.7|4445.3|4439.3|44
1715566200000|2024-05-13 02:10:00|4452.7|4446.7|4453.2|4447.2|4454.1|4448.1|4451.7|4445.7|17
1715566500000|2024-05-13 02:15:00|4452.8|4446.8|4454.6|4448.6|4455.2|4449.2|4452.7|4446.7|15
1715566800000|2024-05-13 02:20:00|4454.2|4448.2|4458.2|4452.2|4458.2|4452.2|4454.2|4448.2|97
1715567100000|2024-05-13 02:25:00|4457.7|4451.7|4458.8|4452.8|4461.7|4455.7|4457.2|4451.2|112
1715567400000|2024-05-13 02:30:00|4458.7|4452.7|4463.8|4457.8|4463.8|4457.8|4458.3|4452.3|57
1715567700000|2024-05-13 02:35:00|4463.6|4457.6|4464.2|4458.2|4467.3|4461.3|4462.3|4456.3|102
1715568000000|2024-05-13 02:40:00|4463.8|4457.8|4475.9|4469.9|4476.2|4470.2|4463.2|4457.2|141
1715568300000|2024-05-13 02:45:00|4475.7|4469.7|4477.7|4471.7|4477.9|4471.9|4470.9|4464.9|122
1715568600000|2024-05-13 02:50:00|4477.4|4471.4|4476.7|4470.7|4477.7|4471.7|4473.2|4467.2|53
1715568900000|2024-05-13 02:55:00|4476.6|4470.6|4474.9|4468.9|4476.6|4470.6|4473.9|4467.9|17
1715569200000|2024-05-13 03:00:00|4474.5|4468.5|4476.4|4470.4|4477.2|4471.2|4473.9|4467.9|22
1715569500000|2024-05-13 03:05:00|4476.7|4470.7|4473.2|4467.2|4477.2|4471.2|4473.2|4467.2|41
1715569800000|2024-05-13 03:10:00|4473.9|4467.9|4468.2|4462.2|4474.2|4468.2|4467.4|4461.4|33
1715570100000|2024-05-13 03:15:00|4467.9|4461.9|4469.2|4463.2|4469.2|4463.2|4465.7|4459.7|77
1715570400000|2024-05-13 03:20:00|4468.9|4462.9|4477.7|4471.7|4477.7|4471.7|4467.7|4461.7|78
1715570700000|2024-05-13 03:25:00|4477.9|4471.9|4474.7|4468.7|4478.2|4472.2|4474.7|4468.7|14
1715571000000|2024-05-13 03:30:00|4474.4|4468.4|4475.7|4469.7|4475.7|4469.7|4474.4|4468.4|6
1715571300000|2024-05-13 03:35:00|4475.4|4469.4|4473.7|4467.7|4475.4|4469.4|4473.2|4467.2|9
1715571600000|2024-05-13 03:40:00|4475.9|4469.9|4476.9|4470.9|4477.2|4471.2|4474.9|4468.9|31
1715571900000|2024-05-13 03:45:00|4476.7|4470.7|4479.7|4473.7|4480.9|4474.9|4476.2|4470.2|42
1715572200000|2024-05-13 03:50:00|4479.9|4473.9|4479.7|4473.7|4481.1|4475.1|4478.2|4472.2|48
1715572500000|2024-05-13 03:55:00|4480.1|4474.1|4481.2|4475.2|4482.2|4476.2|4479.2|4473.2|19
1715572800000|2024-05-13 04:00:00|4480.7|4474.7|4479.7|4473.7|4482.2|4476.2|4479.4|4473.4|16
1715573100000|2024-05-13 04:05:00|4480.2|4474.2|4480.7|4474.7|4481.2|4475.2|4479.7|4473.7|21
1715573400000|2024-05-13 04:10:00|4481.1|4475.1|4480.7|4474.7|4481.2|4475.2|4479.4|4473.4|13
1715573700000|2024-05-13 04:15:00|4481.1|4475.1|4480.9|4474.9|4481.7|4475.7|4480.7|4474.7|7
1715574000000|2024-05-13 04:20:00|4480.7|4474.7|4479.7|4473.7|4480.7|4474.7|4479.7|4473.7|5
1715574300000|2024-05-13 04:25:00|4480.1|4474.1|4479.7|4473.7|4480.7|4474.7|4479.7|4473.7|11
1715574600000|2024-05-13 04:30:00|4479.9|4473.9|4478.7|4472.7|4480.2|4474.2|4478.2|4472.2|7
1715574900000|2024-05-13 04:35:00|4479.1|4473.1|4478.6|4472.6|4479.2|4473.2|4476.9|4470.9|18
1715575200000|2024-05-13 04:40:00|4478.7|4472.7|4481.6|4475.6|4482.2|4476.2|4477.4|4471.4|33
1715575500000|2024-05-13 04:45:00|4481.7|4475.7|4500.6|4494.6|4502.6|4496.6|4481.7|4475.7|266
1715575800000|2024-05-13 04:50:00|4500.7|4494.7|4501.5|4495.5|4503.1|4497.1|4498.8|4492.8|209
1715576100000|2024-05-13 04:55:00|4499.6|4493.6|4495.8|4489.8|4499.6|4493.6|4494.3|4488.3|71
1715576400000|2024-05-13 05:00:00|4496.1|4490.1|4498.6|4492.6|4498.6|4492.6|4495.3|4489.3|19
1715576700000|2024-05-13 05:05:00|4498.3|4492.3|4495.6|4489.6|4498.3|4492.3|4495.6|4489.6|16
1715577000000|2024-05-13 05:10:00|4496|4490|4495.1|4489.1|4497.3|4491.3|4495.1|4489.1|13
1715577300000|2024-05-13 05:15:00|4495.3|4489.3|4494.6|4488.6|4495.3|4489.3|4493.3|4487.3|20
1715577600000|2024-05-13 05:20:00|4494.5|4488.5|4494.1|4488.1|4495.5|4489.5|4493.3|4487.3|5
1715577900000|2024-05-13 05:25:00|4494.6|4488.6|4494.6|4488.6|4495.5|4489.5|4494.1|4488.1|6
1715578200000|2024-05-13 05:30:00|4495|4489|4495|4489|4495.3|4489.3|4494|4488|8
1715578500000|2024-05-13 05:35:00|4494.6|4488.6|4494.1|4488.1|4495.8|4489.8|4493.8|4487.8|32
1715578800000|2024-05-13 05:40:00|4494.3|4488.3|4492.1|4486.1|4494.3|4488.3|4491.4|4485.4|14
1715579100000|2024-05-13 05:45:00|4492.3|4486.3|4501.9|4495.9|4504.3|4498.3|4492.3|4486.3|90
1715579400000|2024-05-13 05:50:00|4501.4|4495.4|4495.9|4489.9|4501.4|4495.4|4495.3|4489.3|22
1715579700000|2024-05-13 05:55:00|4495.8|4489.8|4494.9|4488.9|4496.1|4490.1|4494.5|4488.5|9
1715580000000|2024-05-13 06:00:00|4495.3|4489.3|4491.6|4485.6|4495.4|4489.4|4491.3|4485.3|20
1715580300000|2024-05-13 06:05:00|4491.8|4485.8|4493.3|4487.3|4494.3|4488.3|4491.3|4485.3|19
1715580600000|2024-05-13 06:10:00|4493.6|4487.6|4492.3|4486.3|4494.9|4488.9|4492.3|4486.3|22
1715580900000|2024-05-13 06:15:00|4491.9|4485.9|4488.3|4482.3|4491.9|4485.9|4487.6|4481.6|47
1715581200000|2024-05-13 06:20:00|4487.8|4481.8|4489.6|4483.6|4490.3|4484.3|4487.6|4481.6|21
1715581500000|2024-05-13 06:25:00|4490.3|4484.3|4489|4483|4494.5|4488.5|4489|4483|83
1715581800000|2024-05-13 06:30:00|4488.6|4482.6|4482.1|4476.1|4489.6|4483.6|4481.6|4475.6|108
1715582100000|2024-05-13 06:35:00|4483.1|4477.1|4487.1|4481.1|4487.1|4481.1|4481.1|4475.1|44
1715582400000|2024-05-13 06:40:00|4486.1|4480.1|4484.6|4478.6|4487.5|4481.5|4484.1|4478.1|66
1715582700000|2024-05-13 06:45:00|4485|4479|4490.1|4484.1|4491.1|4485.1|4484.8|4478.8|116
1715583000000|2024-05-13 06:50:00|4490.5|4484.5|4489.5|4483.5|4492.1|4486.1|4488.5|4482.5|25
1715583300000|2024-05-13 06:55:00|4489.6|4483.6|4490.5|4484.5|4493.3|4487.3|4489.6|4483.6|32
1715583600000|2024-05-13 07:00:00|4490.1|4484.1|4481.2|4475.2|4490.1|4484.1|4480.8|4474.8|90
1715583900000|2024-05-13 07:05:00|4481|4475|4486.4|4480.4|4487.2|4481.2|4480.5|4474.5|148
1715584200000|2024-05-13 07:10:00|4485.7|4479.7|4487.2|4481.2|4487.2|4481.2|4482|4476|92
1715584500000|2024-05-13 07:15:00|4487|4481|4491.2|4485.2|4493.2|4487.2|4487|4481|90
1715584800000|2024-05-13 07:20:00|4490.5|4484.5|4485.5|4479.5|4491|4485|4485|4479|36
1715585100000|2024-05-13 07:25:00|4485|4479|4489.5|4483.5|4490.5|4484.5|4484|4478|32
1715585400000|2024-05-13 07:30:00|4489.9|4483.9|4491.9|4485.9|4491.9|4485.9|4489.9|4483.9|22
1715585700000|2024-05-13 07:35:00|4491.2|4485.2|4490.5|4484.5|4497.5|4491.5|4490.4|4484.4|106
1715586000000|2024-05-13 07:40:00|4490|4484|4490.4|4484.4|4491.5|4485.5|4489.2|4483.2|83
1715586300000|2024-05-13 07:45:00|4493.5|4487.5|4492.4|4486.4|4495|4489|4492.4|4486.4|70
1715586600000|2024-05-13 07:50:00|4492|4486|4492.4|4486.4|4493|4487|4491|4485|13
1715586900000|2024-05-13 07:55:00|4492|4486|4494|4488|4494|4488|4491.4|4485.4|23
1715587200000|2024-05-13 08:00:00|4493.5|4487.5|4494|4488|4496|4490|4492.4|4486.4|25
1715587500000|2024-05-13 08:05:00|4494.5|4488.5|4497.4|4491.4|4497.5|4491.5|4494|4488|16
1715587800000|2024-05-13 08:10:00|4497.9|4491.9|4498|4492|4498.4|4492.4|4496.9|4490.9|81
1715588100000|2024-05-13 08:15:00|4497.9|4491.9|4500|4494|4501.5|4495.5|4497|4491|275
1715588400000|2024-05-13 08:20:00|4499.4|4493.4|4504.5|4498.5|4505|4499|4499.4|4493.4|58
1715588700000|2024-05-13 08:25:00|4504.4|4498.4|4502.5|4496.5|4504.4|4498.4|4502|4496|30
1715589000000|2024-05-13 08:30:00|4502.9|4496.9|4500.4|4494.4|4503|4497|4500.4|4494.4|39
1715589300000|2024-05-13 08:35:00|4500|4494|4499.5|4493.5|4501|4495|4495.5|4489.5|46
1715589600000|2024-05-13 08:40:00|4498.5|4492.5|4499.5|4493.5|4499.9|4493.9|4497.5|4491.5|15
1715589900000|2024-05-13 08:45:00|4499.9|4493.9|4500.4|4494.4|4501.5|4495.5|4499.9|4493.9|22
1715590200000|2024-05-13 08:50:00|4501|4495|4506.8|4500.8|4507.9|4501.9|4501|4495|361
1715590500000|2024-05-13 08:55:00|4506.9|4500.9|4508.3|4502.3|4508.8|4502.8|4505.9|4499.9|67
1715590800000|2024-05-13 09:00:00|4508.6|4502.6|4503.3|4497.3|4508.9|4502.9|4501.1|4495.1|246
1715591100000|2024-05-13 09:05:00|4503.4|4497.4|4505.8|4499.8|4507.3|4501.3|4503.3|4497.3|60
1715591400000|2024-05-13 09:10:00|4505.3|4499.3|4504.3|4498.3|4505.9|4499.9|4502.3|4496.3|29
1715591700000|2024-05-13 09:15:00|4503.4|4497.4|4503.3|4497.3|4506.3|4500.3|4503|4497|43
1715592000000|2024-05-13 09:20:00|4503.8|4497.8|4500.3|4494.3|4503.8|4497.8|4499.8|4493.8|20
1715592300000|2024-05-13 09:25:00|4499.8|4493.8|4499.1|4493.1|4500.1|4494.1|4497.8|4491.8|54
1715592600000|2024-05-13 09:30:00|4498.6|4492.6|4500.6|4494.6|4500.6|4494.6|4495.1|4489.1|125
1715592900000|2024-05-13 09:35:00|4499.6|4493.6|4501.4|4495.4|4501.4|4495.4|4499.1|4493.1|85
1715593200000|2024-05-13 09:40:00|4501.6|4495.6|4499.6|4493.6|4501.6|4495.6|4499.1|4493.1|15
1715593500000|2024-05-13 09:45:00|4499.1|4493.1|4496.1|4490.1|4499.6|4493.6|4496.1|4490.1|34
1715593800000|2024-05-13 09:50:00|4496.4|4490.4|4495.1|4489.1|4497.1|4491.1|4494.1|4488.1|22
1715594100000|2024-05-13 09:55:00|4495.6|4489.6|4496.6|4490.6|4497.8|4491.8|4495.6|4489.6|72
1715594400000|2024-05-13 10:00:00|4496.1|4490.1|4495.4|4489.4|4496.6|4490.6|4494.1|4488.1|17
1715594700000|2024-05-13 10:05:00|4495.6|4489.6|4497.1|4491.1|4497.1|4491.1|4495.2|4489.2|12
1715595000000|2024-05-13 10:10:00|4496.1|4490.1|4494.1|4488.1|4497.1|4491.1|4493.7|4487.7|23
1715595300000|2024-05-13 10:15:00|4493.7|4487.7|4495.6|4489.6|4496.1|4490.1|4493.7|4487.7|15
1715595600000|2024-05-13 10:20:00|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4492.7|4486.7|25
1715595900000|2024-05-13 10:25:00|4495.4|4489.4|4497.1|4491.1|4497.1|4491.1|4494.1|4488.1|62
1715596200000|2024-05-13 10:30:00|4500.1|4494.1|4497.6|4491.6|4501.1|4495.1|4497.1|4491.1|72
1715596500000|2024-05-13 10:35:00|4498.1|4492.1|4499.6|4493.6|4499.6|4493.6|4498.1|4492.1|14
1715596800000|2024-05-13 10:40:00|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4497.6|4491.6|18
1715597100000|2024-05-13 10:45:00|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4497.6|4491.6|10
1715597400000|2024-05-13 10:50:00|4497.9|4491.9|4497.4|4491.4|4497.9|4491.9|4497.1|4491.1|22
1715597700000|2024-05-13 10:55:00|4496.9|4490.9|4496.6|4490.6|4497.4|4491.4|4494.4|4488.4|34
1715598000000|2024-05-13 11:00:00|4496.1|4490.1|4498.6|4492.6|4501.1|4495.1|4496.1|4490.1|42
1715598300000|2024-05-13 11:05:00|4498.7|4492.7|4496.4|4490.4|4498.7|4492.7|4496.1|4490.1|41
1715598600000|2024-05-13 11:10:00|4496.6|4490.6|4490.4|4484.4|4497.6|4491.6|4490.1|4484.1|106
1715598900000|2024-05-13 11:15:00|4491.4|4485.4|4493.4|4487.4|4493.6|4487.6|4490.1|4484.1|52
1715599200000|2024-05-13 11:20:00|4493.1|4487.1|4490.4|4484.4|4493.4|4487.4|4489.9|4483.9|19
1715599500000|2024-05-13 11:25:00|4490.1|4484.1|4492.9|4486.9|4493.6|4487.6|4490.1|4484.1|24
1715599800000|2024-05-13 11:30:00|4493.7|4487.7|4496.1|4490.1|4496.8|4490.8|4493.7|4487.7|51
1715600100000|2024-05-13 11:35:00|4496.4|4490.4|4496.9|4490.9|4498.1|4492.1|4494.9|4488.9|101
1715600400000|2024-05-13 11:40:00|4496.1|4490.1|4494.7|4488.7|4498.1|4492.1|4494.6|4488.6|34
1715600700000|2024-05-13 11:45:00|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4493.1|4487.1|28
1715601000000|2024-05-13 11:50:00|4494.5|4488.5|4498|4492|4498.5|4492.5|4493.1|4487.1|31
1715601300000|2024-05-13 11:55:00|4497.6|4491.6|4500.6|4494.6|4502.1|4496.1|4496.2|4490.2|66
1715601600000|2024-05-13 12:00:00|4499.9|4493.9|4505.5|4499.5|4505.5|4499.5|4499.5|4493.5|105
1715601900000|2024-05-13 12:05:00|4505.8|4499.8|4500.6|4494.6|4505.8|4499.8|4500.1|4494.1|88
1715602200000|2024-05-13 12:10:00|4501|4495|4501.1|4495.1|4502.2|4496.2|4500.1|4494.1|17
1715602500000|2024-05-13 12:15:00|4501.5|4495.5|4502.1|4496.1|4502.1|4496.1|4498.5|4492.5|60
1715602800000|2024-05-13 12:20:00|4501.6|4495.6|4502.1|4496.1|4504.5|4498.5|4499.6|4493.6|46
1715603100000|2024-05-13 12:25:00|4502|4496|4499.5|4493.5|4502.1|4496.1|4499.1|4493.1|39
1715603400000|2024-05-13 12:30:00|4499.6|4493.6|4499.5|4493.5|4501.1|4495.1|4498|4492|36
1715603700000|2024-05-13 12:35:00|4499|4493|4503|4497|4505.1|4499.1|4499|4493|351
1715604000000|2024-05-13 12:40:00|4501.5|4495.5|4502.5|4496.5|4505.1|4499.1|4501|4495|154
1715607000000|2024-05-13 13:30:00|4498.1|4492.1|4510.4|4504.4|4519.3|4513.3|4491.8|4485.8|2977
1715607300000|2024-05-13 13:35:00|4509.9|4503.9|4531.4|4525.4|4531.4|4525.4|4505.4|4499.4|1246
1715607600000|2024-05-13 13:40:00|4530.5|4524.5|4537.4|4531.4|4544.4|4538.4|4527.7|4521.7|1511
1715607900000|2024-05-13 13:45:00|4537.8|4531.8|4530.8|4524.8|4554.4|4548.4|4529.7|4523.7|2161
1715608200000|2024-05-13 13:50:00|4531|4525|4523.5|4517.5|4532|4526|4517|4511|1506
1715608500000|2024-05-13 13:55:00|4523.8|4517.8|4523.3|4517.3|4525|4519|4515.1|4509.1|1395
1715608800000|2024-05-13 14:00:00|4523.6|4517.6|4498.8|4492.8|4527.3|4521.3|4498.3|4492.3|1328
1715609100000|2024-05-13 14:05:00|4498.6|4492.6|4491.9|4485.9|4499.3|4493.3|4487.9|4481.9|1232
1715609400000|2024-05-13 14:10:00|4492.3|4486.3|4489.3|4483.3|4497.9|4491.9|4487.4|4481.4|738
1715609700000|2024-05-13 14:15:00|4490.3|4484.3|4489.3|4483.3|4493.1|4487.1|4483.1|4477.1|1135
1715610000000|2024-05-13 14:20:00|4489.1|4483.1|4498.3|4492.3|4505.3|4499.3|4489.1|4483.1|802
1715610300000|2024-05-13 14:25:00|4498.8|4492.8|4498.4|4492.4|4507.3|4501.3|4496.4|4490.4|615
1715610600000|2024-05-13 14:30:00|4498.3|4492.3|4485.1|4479.1|4498.3|4492.3|4484.3|4478.3|1002
1715610900000|2024-05-13 14:35:00|4485.3|4479.3|4478.3|4472.3|4489.6|4483.6|4477.1|4471.1|837
1715611200000|2024-05-13 14:40:00|4481.3|4475.3|4489|4483|4489|4483|4479|4473|767
1715611500000|2024-05-13 14:45:00|4489.3|4483.3|4487.8|4481.8|4490.3|4484.3|4482|4476|623
1715611800000|2024-05-13 14:50:00|4488|4482|4498|4492|4498|4492|4487.1|4481.1|466
1715612100000|2024-05-13 14:55:00|4497.8|4491.8|4502.5|4496.5|4506|4500|4497|4491|762
1715612400000|2024-05-13 15:00:00|4502.3|4496.3|4501.6|4495.6|4505|4499|4494|4488|686
1715612700000|2024-05-13 15:05:00|4501.3|4495.3|4507|4501|4508|4502|4498|4492|452
1715613000000|2024-05-13 15:10:00|4506.4|4500.4|4513.7|4507.7|4514.9|4508.9|4506|4500|948
1715613300000|2024-05-13 15:15:00|4513.9|4507.9|4512.7|4506.7|4515.7|4509.7|4508.7|4502.7|656
1715613600000|2024-05-13 15:20:00|4512.9|4506.9|4513.7|4507.7|4516.7|4510.7|4507.7|4501.7|1200
1715613900000|2024-05-13 15:25:00|4516.6|4510.6|4520.4|4514.4|4524.4|4518.4|4513.6|4507.6|749
1715614200000|2024-05-13 15:30:00|4520.6|4514.6|4524.6|4518.6|4529.1|4523.1|4516.6|4510.6|972
1715614500000|2024-05-13 15:35:00|4525.6|4519.6|4525.6|4519.6|4529.6|4523.6|4520.4|4514.4|446
1715614800000|2024-05-13 15:40:00|4526.2|4520.2|4553.4|4547.4|4555.4|4549.4|4525.6|4519.6|1455
1715615100000|2024-05-13 15:45:00|4555.4|4549.4|4531.7|4525.7|4555.4|4549.4|4531.7|4525.7|876
1715615400000|2024-05-13 15:50:00|4532.4|4526.4|4540.6|4534.6|4542.4|4536.4|4532.4|4526.4|1177
1715615700000|2024-05-13 15:55:00|4541.1|4535.1|4534.7|4528.7|4541.6|4535.6|4524.9|4518.9|709
1715616000000|2024-05-13 16:00:00|4534.6|4528.6|4536.7|4530.7|4541.6|4535.6|4532.9|4526.9|1249
1715616300000|2024-05-13 16:05:00|4536.6|4530.6|4536.7|4530.7|4541.7|4535.7|4533.9|4527.9|351
1715616600000|2024-05-13 16:10:00|4537.4|4531.4|4538.2|4532.2|4539.9|4533.9|4532.7|4526.7|299
1715616900000|2024-05-13 16:15:00|4538.4|4532.4|4538.7|4532.7|4539.7|4533.7|4532.7|4526.7|355
1715617200000|2024-05-13 16:20:00|4538.4|4532.4|4543.4|4537.4|4546.9|4540.9|4534.7|4528.7|550
1715617500000|2024-05-13 16:25:00|4543.7|4537.7|4544.2|4538.2|4544.7|4538.7|4535.7|4529.7|331
1715617800000|2024-05-13 16:30:00|4544.7|4538.7|4544.7|4538.7|4546.4|4540.4|4539.7|4533.7|858
1715618100000|2024-05-13 16:35:00|4544.9|4538.9|4535.2|4529.2|4548.9|4542.9|4534.3|4528.3|636
1715618400000|2024-05-13 16:40:00|4535|4529|4538.9|4532.9|4539|4533|4531|4525|353
1715618700000|2024-05-13 16:45:00|4539|4533|4542.4|4536.4|4543.9|4537.9|4537|4531|550
1715619000000|2024-05-13 16:50:00|4542.9|4536.9|4549|4543|4550|4544|4542.4|4536.4|289
1715619300000|2024-05-13 16:55:00|4549.4|4543.4|4545.7|4539.7|4549.4|4543.4|4543.6|4537.6|401
1715619600000|2024-05-13 17:00:00|4545.2|4539.2|4540.7|4534.7|4546.7|4540.7|4538.4|4532.4|470
1715619900000|2024-05-13 17:05:00|4540.6|4534.6|4545.9|4539.9|4545.9|4539.9|4538.6|4532.6|290
1715620200000|2024-05-13 17:10:00|4545.7|4539.7|4547.7|4541.7|4549.1|4543.1|4544.7|4538.7|371
1715620500000|2024-05-13 17:15:00|4547.6|4541.6|4546.8|4540.8|4549.7|4543.7|4545.6|4539.6|453
1715620800000|2024-05-13 17:20:00|4546.1|4540.1|4545.8|4539.8|4550.9|4544.9|4545.6|4539.6|419
1715621100000|2024-05-13 17:25:00|4545.9|4539.9|4544.8|4538.8|4547.8|4541.8|4544.6|4538.6|410
1715621400000|2024-05-13 17:30:00|4544.6|4538.6|4540.4|4534.4|4549.8|4543.8|4539.8|4533.8|910
1715621700000|2024-05-13 17:35:00|4540.9|4534.9|4534.5|4528.5|4542|4536|4534|4528|731
1715622000000|2024-05-13 17:40:00|4534.4|4528.4|4533.2|4527.2|4537.2|4531.2|4529.2|4523.2|411
1715622300000|2024-05-13 17:45:00|4533|4527|4538|4532|4539.2|4533.2|4531.7|4525.7|741
1715622600000|2024-05-13 17:50:00|4539|4533|4543.9|4537.9|4546|4540|4537|4531|462
1715622900000|2024-05-13 17:55:00|4544|4538|4543|4537|4546|4540|4540.9|4534.9|697
1715623200000|2024-05-13 18:00:00|4543.4|4537.4|4534.4|4528.4|4544.5|4538.5|4534|4528|1105
1715623500000|2024-05-13 18:05:00|4535|4529|4524.6|4518.6|4535.4|4529.4|4524.2|4518.2|907
1715623800000|2024-05-13 18:10:00|4524.7|4518.7|4527.9|4521.9|4528.4|4522.4|4520.2|4514.2|2984
1715624100000|2024-05-13 18:15:00|4528.9|4522.9|4522.9|4516.9|4529.4|4523.4|4517.7|4511.7|951
1715644800000|2024-05-14 00:00:00|4529|4523|4530|4524|4530.7|4524.7|4524|4518|164
1715645100000|2024-05-14 00:05:00|4529|4523|4531.7|4525.7|4531.7|4525.7|4527.2|4521.2|169
1715645400000|2024-05-14 00:10:00|4532.2|4526.2|4534.2|4528.2|4539.9|4533.9|4531.4|4525.4|131
1715645700000|2024-05-14 00:15:00|4533.9|4527.9|4529.4|4523.4|4535.9|4529.9|4529.4|4523.4|46
1715646000000|2024-05-14 00:20:00|4529.9|4523.9|4525.4|4519.4|4531.9|4525.9|4524.9|4518.9|46
1715646300000|2024-05-14 00:25:00|4525.9|4519.9|4526.4|4520.4|4526.4|4520.4|4525.4|4519.4|22
1715646600000|2024-05-14 00:30:00|4526.2|4520.2|4525.9|4519.9|4526.9|4520.9|4525.2|4519.2|17
1715646900000|2024-05-14 00:35:00|4525.2|4519.2|4525.9|4519.9|4526.4|4520.4|4524.4|4518.4|20
1715647200000|2024-05-14 00:40:00|4525.4|4519.4|4523.9|4517.9|4525.9|4519.9|4523.9|4517.9|11
1715647500000|2024-05-14 00:45:00|4524.9|4518.9|4524.9|4518.9|4525.9|4519.9|4524.9|4518.9|20
1715647800000|2024-05-14 00:50:00|4524.5|4518.5|4524.5|4518.5|4524.9|4518.9|4523.9|4517.9|33
1715648100000|2024-05-14 00:55:00|4524.4|4518.4|4523.4|4517.4|4524.5|4518.5|4520.9|4514.9|19
1715648400000|2024-05-14 01:00:00|4523.2|4517.2|4519.9|4513.9|4527.1|4521.1|4519.9|4513.9|103
1715648700000|2024-05-14 01:05:00|4519.7|4513.7|4524.4|4518.4|4524.9|4518.9|4519.7|4513.7|75
1715649000000|2024-05-14 01:10:00|4523.9|4517.9|4520.4|4514.4|4524.4|4518.4|4519.9|4513.9|105
1715649300000|2024-05-14 01:15:00|4519.9|4513.9|4516.4|4510.4|4519.9|4513.9|4513.4|4507.4|41
1715649600000|2024-05-14 01:20:00|4516|4510|4512.4|4506.4|4516|4510|4509.9|4503.9|82
1715649900000|2024-05-14 01:25:00|4512|4506|4511.4|4505.4|4513.9|4507.9|4510|4504|67
1715650200000|2024-05-14 01:30:00|4510.7|4504.7|4512.9|4506.9|4513.9|4507.9|4510.4|4504.4|13
1715650500000|2024-05-14 01:35:00|4511.9|4505.9|4508.4|4502.4|4512.9|4506.9|4507.9|4501.9|74
1715650800000|2024-05-14 01:40:00|4508.8|4502.8|4512.5|4506.5|4512.5|4506.5|4508.8|4502.8|51
1715651100000|2024-05-14 01:45:00|4512.4|4506.4|4513.4|4507.4|4513.9|4507.9|4509.5|4503.5|40
1715651400000|2024-05-14 01:50:00|4513.5|4507.5|4512.9|4506.9|4513.9|4507.9|4512.4|4506.4|6
1715651700000|2024-05-14 01:55:00|4512.4|4506.4|4508.9|4502.9|4513.1|4507.1|4508.9|4502.9|79
1715652000000|2024-05-14 02:00:00|4507.9|4501.9|4507.9|4501.9|4509.9|4503.9|4507.9|4501.9|50
1715652300000|2024-05-14 02:05:00|4507.8|4501.8|4507.9|4501.9|4509.9|4503.9|4506.4|4500.4|30
1715652600000|2024-05-14 02:10:00|4507.4|4501.4|4502.9|4496.9|4509.4|4503.4|4502.9|4496.9|31
1715652900000|2024-05-14 02:15:00|4498.2|4492.2|4502.6|4496.6|4503.7|4497.7|4497.2|4491.2|132
1715653200000|2024-05-14 02:20:00|4502.7|4496.7|4498.7|4492.7|4502.7|4496.7|4497.2|4491.2|83
1715653500000|2024-05-14 02:25:00|4498.2|4492.2|4494.2|4488.2|4498.2|4492.2|4494.2|4488.2|117
1715653800000|2024-05-14 02:30:00|4493.7|4487.7|4498.6|4492.6|4499.2|4493.2|4491.4|4485.4|148
1715654100000|2024-05-14 02:35:00|4498.4|4492.4|4492.7|4486.7|4499.2|4493.2|4488.2|4482.2|171
1715654400000|2024-05-14 02:40:00|4492.4|4486.4|4492.6|4486.6|4494.1|4488.1|4487.7|4481.7|51
1715654700000|2024-05-14 02:45:00|4492.2|4486.2|4492.6|4486.6|4494.7|4488.7|4488.7|4482.7|49
1715655000000|2024-05-14 02:50:00|4492.7|4486.7|4489.7|4483.7|4493.6|4487.6|4489.4|4483.4|33
1715655300000|2024-05-14 02:55:00|4488.7|4482.7|4491.6|4485.6|4492.2|4486.2|4488.1|4482.1|35
1715655600000|2024-05-14 03:00:00|4491.7|4485.7|4490.6|4484.6|4492.1|4486.1|4489.7|4483.7|17
1715655900000|2024-05-14 03:05:00|4490.9|4484.9|4495.2|4489.2|4495.2|4489.2|4490.7|4484.7|111
1715656200000|2024-05-14 03:10:00|4495.4|4489.4|4494.7|4488.7|4496.2|4490.2|4493.2|4487.2|43
1715656500000|2024-05-14 03:15:00|4494.2|4488.2|4492.7|4486.7|4495.7|4489.7|4492.7|4486.7|10
1715656800000|2024-05-14 03:20:00|4493.7|4487.7|4492.7|4486.7|4493.7|4487.7|4492.2|4486.2|15
1715657100000|2024-05-14 03:25:00|4492.9|4486.9|4494.6|4488.6|4494.6|4488.6|4491.7|4485.7|15
1715657400000|2024-05-14 03:30:00|4494.1|4488.1|4494.9|4488.9|4495.6|4489.6|4493.6|4487.6|6
1715657700000|2024-05-14 03:35:00|4494.6|4488.6|4494.4|4488.4|4495.6|4489.6|4494.1|4488.1|7
1715658000000|2024-05-14 03:40:00|4494.1|4488.1|4494.9|4488.9|4495.1|4489.1|4493.9|4487.9|4
1715658300000|2024-05-14 03:45:00|4495.6|4489.6|4494.6|4488.6|4495.6|4489.6|4494.1|4488.1|6
1715658600000|2024-05-14 03:50:00|4494.9|4488.9|4494.4|4488.4|4494.9|4488.9|4493.9|4487.9|6
1715658900000|2024-05-14 03:55:00|4494.6|4488.6|4494.6|4488.6|4494.9|4488.9|4493.9|4487.9|2
1715659200000|2024-05-14 04:00:00|4494.1|4488.1|4495.6|4489.6|4495.6|4489.6|4494.1|4488.1|6
1715659500000|2024-05-14 04:05:00|4495.2|4489.2|4494.6|4488.6|4495.6|4489.6|4494.1|4488.1|3
1715659800000|2024-05-14 04:10:00|4494.4|4488.4|4492.6|4486.6|4494.6|4488.6|4492.6|4486.6|9
1715660100000|2024-05-14 04:15:00|4492.2|4486.2|4492.6|4486.6|4493.4|4487.4|4491.9|4485.9|6
1715660400000|2024-05-14 04:20:00|4492.9|4486.9|4491.9|4485.9|4492.9|4486.9|4491.9|4485.9|12
1715660700000|2024-05-14 04:25:00|4492|4486|4490|4484|4492|4486|4490|4484|15
1715661000000|2024-05-14 04:30:00|4490.5|4484.5|4492.6|4486.6|4493.6|4487.6|4490|4484|24
1715661300000|2024-05-14 04:35:00|4493.6|4487.6|4494|4488|4495.1|4489.1|4493.6|4487.6|10
1715661600000|2024-05-14 04:40:00|4494.1|4488.1|4494.5|4488.5|4494.5|4488.5|4492.5|4486.5|11
1715661900000|2024-05-14 04:45:00|4494.3|4488.3|4494.6|4488.6|4494.6|4488.6|4494|4488|12
1715662200000|2024-05-14 04:50:00|4494.5|4488.5|4494|4488|4494.6|4488.6|4494|4488|11
1715662500000|2024-05-14 04:55:00|4494.6|4488.6|4495.5|4489.5|4495.6|4489.6|4494.5|4488.5|18
1715662800000|2024-05-14 05:00:00|4495.1|4489.1|4494.5|4488.5|4496|4490|4494|4488|8
1715663100000|2024-05-14 05:05:00|4494|4488|4495|4489|4496|4490|4494|4488|32
1715663400000|2024-05-14 05:10:00|4496|4490|4498|4492|4498.8|4492.8|4496|4490|43
1715663700000|2024-05-14 05:15:00|4497.6|4491.6|4495.3|4489.3|4497.6|4491.6|4495|4489|22
1715664000000|2024-05-14 05:20:00|4495|4489|4498.3|4492.3|4498.3|4492.3|4495|4489|31
1715664300000|2024-05-14 05:25:00|4497.8|4491.8|4497.8|4491.8|4498.8|4492.8|4497.3|4491.3|20
1715664600000|2024-05-14 05:30:00|4498.5|4492.5|4498.8|4492.8|4498.8|4492.8|4496.3|4490.3|50
1715664900000|2024-05-14 05:35:00|4498.1|4492.1|4494|4488|4498.1|4492.1|4494|4488|67
1715665200000|2024-05-14 05:40:00|4494.3|4488.3|4494.6|4488.6|4495.5|4489.5|4494|4488|2
1715665500000|2024-05-14 05:45:00|4494|4488|4489.5|4483.5|4494|4488|4489|4483|71
1715665800000|2024-05-14 05:50:00|4490.7|4484.7|4492.3|4486.3|4493.3|4487.3|4490.3|4484.3|24
1715666100000|2024-05-14 05:55:00|4492|4486|4495.3|4489.3|4495.3|4489.3|4491|4485|32
1715666400000|2024-05-14 06:00:00|4494.3|4488.3|4493|4487|4495.3|4489.3|4493|4487|16
1715666700000|2024-05-14 06:05:00|4493.6|4487.6|4494|4488|4496|4490|4493|4487|147
1715667000000|2024-05-14 06:10:00|4493.6|4487.6|4492|4486|4493.6|4487.6|4490|4484|31
1715667300000|2024-05-14 06:15:00|4491.3|4485.3|4492|4486|4492.5|4486.5|4490|4484|51
1715667600000|2024-05-14 06:20:00|4492.5|4486.5|4495.5|4489.5|4496|4490|4492.3|4486.3|29
1715667900000|2024-05-14 06:25:00|4495.8|4489.8|4497.3|4491.3|4498.8|4492.8|4495.8|4489.8|40
1715668200000|2024-05-14 06:30:00|4498|4492|4494.3|4488.3|4500|4494|4494.3|4488.3|71
1715668500000|2024-05-14 06:35:00|4494|4488|4489.5|4483.5|4495|4489|4488.3|4482.3|34
1715668800000|2024-05-14 06:40:00|4490|4484|4491.3|4485.3|4493.5|4487.5|4490|4484|25
1715669100000|2024-05-14 06:45:00|4491.5|4485.5|4489.5|4483.5|4491.5|4485.5|4489|4483|18
1715669400000|2024-05-14 06:50:00|4490|4484|4489.5|4483.5|4490.5|4484.5|4488.5|4482.5|9
1715669700000|2024-05-14 06:55:00|4490.6|4484.6|4488.5|4482.5|4492|4486|4488.3|4482.3|54
1715670000000|2024-05-14 07:00:00|4488.6|4482.6|4486.5|4480.5|4489|4483|4484.5|4478.5|92
1715670300000|2024-05-14 07:05:00|4485.6|4479.6|4483.4|4477.4|4486.6|4480.6|4482.9|4476.9|51
1715670600000|2024-05-14 07:10:00|4483|4477|4484.6|4478.6|4486.5|4480.5|4482.7|4476.7|42
1715670900000|2024-05-14 07:15:00|4485|4479|4476.6|4470.6|4485|4479|4476.6|4470.6|80
1715671200000|2024-05-14 07:20:00|4477.6|4471.6|4476.7|4470.7|4480|4474|4472.7|4466.7|115
1715671500000|2024-05-14 07:25:00|4476.3|4470.3|4477.3|4471.3|4478.7|4472.7|4474.3|4468.3|59
1715671800000|2024-05-14 07:30:00|4476.9|4470.9|4478.2|4472.2|4478.3|4472.3|4475.7|4469.7|23
1715672100000|2024-05-14 07:35:00|4477.7|4471.7|4477.7|4471.7|4478.3|4472.3|4475.8|4469.8|21
1715672400000|2024-05-14 07:40:00|4477.3|4471.3|4481.2|4475.2|4483.2|4477.2|4477.3|4471.3|78
1715672700000|2024-05-14 07:45:00|4480.2|4474.2|4479.7|4473.7|4483.2|4477.2|4479.3|4473.3|56
1715673000000|2024-05-14 07:50:00|4479.3|4473.3|4478.3|4472.3|4480.3|4474.3|4477.2|4471.2|48
1715673300000|2024-05-14 07:55:00|4478.7|4472.7|4473.3|4467.3|4480.7|4474.7|4473.2|4467.2|98
1715673600000|2024-05-14 08:00:00|4472.7|4466.7|4474.3|4468.3|4475.3|4469.3|4471.3|4465.3|134
1715673900000|2024-05-14 08:05:00|4473.7|4467.7|4469.7|4463.7|4474.7|4468.7|4469.3|4463.3|66
1715674200000|2024-05-14 08:10:00|4469.8|4463.8|4469.3|4463.3|4470.7|4464.7|4465.7|4459.7|80
1715674500000|2024-05-14 08:15:00|4469.2|4463.2|4466.3|4460.3|4469.2|4463.2|4464.8|4458.8|64
1715674800000|2024-05-14 08:20:00|4466.5|4460.5|4466.5|4460.5|4469.3|4463.3|4465.3|4459.3|181
1715675100000|2024-05-14 08:25:00|4465.8|4459.8|4466|4460|4467.5|4461.5|4465.8|4459.8|25
1715675400000|2024-05-14 08:30:00|4465.5|4459.5|4468|4462|4468.3|4462.3|4465.5|4459.5|39
1715675700000|2024-05-14 08:35:00|4467.5|4461.5|4471.8|4465.8|4472.3|4466.3|4467.5|4461.5|56
1715676000000|2024-05-14 08:40:00|4472|4466|4473.8|4467.8|4477|4471|4471.8|4465.8|198
1715676300000|2024-05-14 08:45:00|4474.3|4468.3|4469.8|4463.8|4475.8|4469.8|4469.8|4463.8|92
1715676600000|2024-05-14 08:50:00|4469.3|4463.3|4474.8|4468.8|4474.8|4468.8|4469.3|4463.3|47
1715676900000|2024-05-14 08:55:00|4475.3|4469.3|4475.3|4469.3|4475.8|4469.8|4473.8|4467.8|57
1715677200000|2024-05-14 09:00:00|4474.7|4468.7|4476.3|4470.3|4479.3|4473.3|4474.3|4468.3|78
1715677500000|2024-05-14 09:05:00|4475.8|4469.8|4474.8|4468.8|4478.7|4472.7|4474.7|4468.7|44
1715677800000|2024-05-14 09:10:00|4474.7|4468.7|4455|4449|4474.8|4468.8|4455|4449|326
1715678100000|2024-05-14 09:15:00|4455.6|4449.6|4440|4434|4456.2|4450.2|4438.6|4432.6|640
1715678400000|2024-05-14 09:20:00|4440.3|4434.3|4402.1|4396.1|4440.6|4434.6|4401.5|4395.5|1282
1715678700000|2024-05-14 09:25:00|4401.5|4395.5|4399.4|4393.4|4404.4|4398.4|4380.8|4374.8|1532
1715679000000|2024-05-14 09:30:00|4399.8|4393.8|4392.4|4386.4|4404.4|4398.4|4392.4|4386.4|793
1715679300000|2024-05-14 09:35:00|4394.4|4388.4|4402.9|4396.9|4404.6|4398.6|4392.4|4386.4|310
1715679600000|2024-05-14 09:40:00|4404.9|4398.9|4404.4|4398.4|4407.9|4401.9|4404.4|4398.4|264
1715679900000|2024-05-14 09:45:00|4405.1|4399.1|4389.8|4383.8|4406.5|4400.5|4389.3|4383.3|247
1715680200000|2024-05-14 09:50:00|4389.9|4383.9|4400.9|4394.9|4402.3|4396.3|4389.9|4383.9|445
1715680500000|2024-05-14 09:55:00|4401.3|4395.3|4400.4|4394.4|4404.6|4398.6|4398.4|4392.4|142
1715680800000|2024-05-14 10:00:00|4400.8|4394.8|4392.3|4386.3|4402.9|4396.9|4389.4|4383.4|199
1715681100000|2024-05-14 10:05:00|4392.4|4386.4|4389.6|4383.6|4392.8|4386.8|4384.9|4378.9|917
1715681400000|2024-05-14 10:10:00|4390.2|4384.2|4387.9|4381.9|4391.6|4385.6|4385.2|4379.2|139
1715681700000|2024-05-14 10:15:00|4387.7|4381.7|4396.2|4390.2|4398.1|4392.1|4387.7|4381.7|219
1715682000000|2024-05-14 10:20:00|4396.4|4390.4|4397.9|4391.9|4400.9|4394.9|4396.4|4390.4|95
1715682300000|2024-05-14 10:25:00|4398.9|4392.9|4397.2|4391.2|4399.9|4393.9|4397.2|4391.2|36
1715682600000|2024-05-14 10:30:00|4397.6|4391.6|4403.9|4397.9|4405.2|4399.2|4397.6|4391.6|141
1715682900000|2024-05-14 10:35:00|4403.2|4397.2|4397.7|4391.7|4404.9|4398.9|4395.2|4389.2|98
1715683200000|2024-05-14 10:40:00|4397.6|4391.6|4396.2|4390.2|4397.6|4391.6|4391.7|4385.7|75
1715683500000|2024-05-14 10:45:00|4396.7|4390.7|4395.6|4389.6|4400.3|4394.3|4393.1|4387.1|45
1715683800000|2024-05-14 10:50:00|4396.6|4390.6|4395.6|4389.6|4396.8|4390.8|4393.3|4387.3|29
1715684100000|2024-05-14 10:55:00|4392.1|4386.1|4385.1|4379.1|4392.1|4386.1|4382.1|4376.1|226
1715684400000|2024-05-14 11:00:00|4384.6|4378.6|4377.6|4371.6|4385.1|4379.1|4375.6|4369.6|312
1715684700000|2024-05-14 11:05:00|4377.5|4371.5|4375.3|4369.3|4380.9|4374.9|4373.3|4367.3|133
1715685000000|2024-05-14 11:10:00|4375.8|4369.8|4381.3|4375.3|4382.9|4376.9|4375.3|4369.3|110
1715685300000|2024-05-14 11:15:00|4381.8|4375.8|4380.8|4374.8|4384|4378|4380.3|4374.3|63
1715685600000|2024-05-14 11:20:00|4380.6|4374.6|4381.1|4375.1|4382.3|4376.3|4380.3|4374.3|52
1715685900000|2024-05-14 11:25:00|4381.3|4375.3|4379.8|4373.8|4383.1|4377.1|4378.8|4372.8|162
1715686200000|2024-05-14 11:30:00|4380.9|4374.9|4380.5|4374.5|4384.3|4378.3|4380.5|4374.5|110
1715686500000|2024-05-14 11:35:00|4380.8|4374.8|4380.1|4374.1|4382|4376|4379.5|4373.5|60
1715686800000|2024-05-14 11:40:00|4381|4375|4377.5|4371.5|4382|4376|4377|4371|60
1715687100000|2024-05-14 11:45:00|4377.8|4371.8|4367.8|4361.8|4377.8|4371.8|4367.8|4361.8|256
1715687400000|2024-05-14 11:50:00|4368.1|4362.1|4355.5|4349.5|4368.3|4362.3|4355.5|4349.5|542
1715687700000|2024-05-14 11:55:00|4356.3|4350.3|4341.3|4335.3|4356.3|4350.3|4336.6|4330.6|629
1715688000000|2024-05-14 12:00:00|4341.1|4335.1|4337.3|4331.3|4345.1|4339.1|4334.8|4328.8|493
1715688300000|2024-05-14 12:05:00|4335.6|4329.6|4339.6|4333.6|4341.9|4335.9|4333.6|4327.6|758
1715688600000|2024-05-14 12:10:00|4340|4334|4353.6|4347.6|4358.6|4352.6|4339.1|4333.1|442
1715688900000|2024-05-14 12:15:00|4352.8|4346.8|4357.6|4351.6|4362|4356|4352.3|4346.3|423
1715689200000|2024-05-14 12:20:00|4358|4352|4362.5|4356.5|4364.5|4358.5|4357.1|4351.1|414
1715689500000|2024-05-14 12:25:00|4362|4356|4363.3|4357.3|4364.3|4358.3|4360.1|4354.1|89
1715689800000|2024-05-14 12:30:00|4362.6|4356.6|4363.8|4357.8|4367.1|4361.1|4354.5|4348.5|360
1715690100000|2024-05-14 12:35:00|4363.6|4357.6|4360.6|4354.6|4365.5|4359.5|4358.5|4352.5|229
1715690400000|2024-05-14 12:40:00|4360.1|4354.1|4361.8|4355.8|4362.3|4356.3|4358.3|4352.3|122
1715693400000|2024-05-14 13:30:00|4372.8|4366.8|4369|4363|4380.8|4374.8|4350.3|4344.3|2887
1715693700000|2024-05-14 13:35:00|4369.7|4363.7|4362.2|4356.2|4372.3|4366.3|4357.2|4351.2|811
1715694000000|2024-05-14 13:40:00|4362.3|4356.3|4374.3|4368.3|4375|4369|4360.2|4354.2|837
1715694300000|2024-05-14 13:45:00|4374.7|4368.7|4363.2|4357.2|4376.2|4370.2|4363.2|4357.2|827
1715694600000|2024-05-14 13:50:00|4363.3|4357.3|4372.3|4366.3|4372.3|4366.3|4363.2|4357.2|471
1715694900000|2024-05-14 13:55:00|4372.2|4366.2|4372.3|4366.3|4381.3|4375.3|4368.2|4362.2|939
1715695200000|2024-05-14 14:00:00|4372.2|4366.2|4365.3|4359.3|4372.3|4366.3|4360.5|4354.5|519
1715695500000|2024-05-14 14:05:00|4365.2|4359.2|4365.3|4359.3|4371.3|4365.3|4361.2|4355.2|479
1715695800000|2024-05-14 14:10:00|4365.2|4359.2|4351.3|4345.3|4367.7|4361.7|4348.3|4342.3|594
1715696100000|2024-05-14 14:15:00|4350.7|4344.7|4340.3|4334.3|4352.3|4346.3|4339.3|4333.3|922
1715696400000|2024-05-14 14:20:00|4340.5|4334.5|4345.3|4339.3|4345.5|4339.5|4338.5|4332.5|888
1715696700000|2024-05-14 14:25:00|4344.8|4338.8|4361|4355|4363.3|4357.3|4344.8|4338.8|667
1715697000000|2024-05-14 14:30:00|4360.5|4354.5|4342.5|4336.5|4361.3|4355.3|4340.5|4334.5|640
1715697300000|2024-05-14 14:35:00|4342.3|4336.3|4332|4326|4344.5|4338.5|4329.3|4323.3|760
1715697600000|2024-05-14 14:40:00|4332.3|4326.3|4329.3|4323.3|4333.3|4327.3|4326.1|4320.1|926
1715697900000|2024-05-14 14:45:00|4329|4323|4337|4331|4339.3|4333.3|4326.6|4320.6|606
1715698200000|2024-05-14 14:50:00|4336.3|4330.3|4337.5|4331.5|4337.5|4331.5|4328.3|4322.3|686
1715698500000|2024-05-14 14:55:00|4338|4332|4346.3|4340.3|4346.8|4340.8|4334.6|4328.6|616
1715698800000|2024-05-14 15:00:00|4345.9|4339.9|4348.6|4342.6|4352.6|4346.6|4342.3|4336.3|709
1715699100000|2024-05-14 15:05:00|4347.6|4341.6|4353.6|4347.6|4353.8|4347.8|4345.1|4339.1|606
1715699400000|2024-05-14 15:10:00|4353.3|4347.3|4347.8|4341.8|4353.6|4347.6|4346.6|4340.6|394
1715699700000|2024-05-14 15:15:00|4347.6|4341.6|4356.3|4350.3|4356.3|4350.3|4345.5|4339.5|401
1715700000000|2024-05-14 15:20:00|4355.6|4349.6|4353.6|4347.6|4361.6|4355.6|4352.6|4346.6|419
1715700300000|2024-05-14 15:25:00|4353.8|4347.8|4360.6|4354.6|4361.1|4355.1|4351.6|4345.6|609
1715700600000|2024-05-14 15:30:00|4360.8|4354.8|4373.3|4367.3|4374.7|4368.7|4360.6|4354.6|482
1715700900000|2024-05-14 15:35:00|4373.2|4367.2|4373|4367|4374.7|4368.7|4369.7|4363.7|326
1715701200000|2024-05-14 15:40:00|4373.2|4367.2|4374.7|4368.7|4374.7|4368.7|4366.7|4360.7|204
1715701500000|2024-05-14 15:45:00|4374.5|4368.5|4370.7|4364.7|4374.7|4368.7|4365.7|4359.7|550
1715701800000|2024-05-14 15:50:00|4369|4363|4365.3|4359.3|4369.7|4363.7|4362.7|4356.7|418
1715702100000|2024-05-14 15:55:00|4362|4356|4355.3|4349.3|4365|4359|4354.7|4348.7|466
1715702400000|2024-05-14 16:00:00|4355.7|4349.7|4364.7|4358.7|4364.8|4358.8|4354.7|4348.7|385
1715702700000|2024-05-14 16:05:00|4364.8|4358.8|4359.7|4353.7|4365.7|4359.7|4357.7|4351.7|427
1715703000000|2024-05-14 16:10:00|4359.8|4353.8|4356.8|4350.8|4361.7|4355.7|4356.8|4350.8|345
1715703300000|2024-05-14 16:15:00|4356.7|4350.7|4358.7|4352.7|4358.8|4352.8|4353.8|4347.8|324
1715703600000|2024-05-14 16:20:00|4358.8|4352.8|4354.3|4348.3|4360.7|4354.7|4348.8|4342.8|364
1715703900000|2024-05-14 16:25:00|4353.8|4347.8|4347.3|4341.3|4354.8|4348.8|4345.8|4339.8|268
1715704200000|2024-05-14 16:30:00|4347|4341|4348.8|4342.8|4352.7|4346.7|4345.3|4339.3|733
1715704500000|2024-05-14 16:35:00|4348.7|4342.7|4345.7|4339.7|4351.7|4345.7|4345.7|4339.7|304
1715704800000|2024-05-14 16:40:00|4345.8|4339.8|4345.8|4339.8|4347.7|4341.7|4341.8|4335.8|289
1715705100000|2024-05-14 16:45:00|4346.3|4340.3|4347.3|4341.3|4348.8|4342.8|4344.7|4338.7|289
1715705400000|2024-05-14 16:50:00|4347.7|4341.7|4347.7|4341.7|4348.8|4342.8|4344.8|4338.8|280
1715705700000|2024-05-14 16:55:00|4347.8|4341.8|4343.8|4337.8|4350.3|4344.3|4343.8|4337.8|521
1715706000000|2024-05-14 17:00:00|4342.8|4336.8|4341.8|4335.8|4342.8|4336.8|4337.8|4331.8|576
1715706300000|2024-05-14 17:05:00|4342.3|4336.3|4350.7|4344.7|4351.2|4345.2|4338.3|4332.3|397
1715706600000|2024-05-14 17:10:00|4350.3|4344.3|4353.5|4347.5|4354.7|4348.7|4347.7|4341.7|381
1715706900000|2024-05-14 17:15:00|4353|4347|4347.3|4341.3|4353|4347|4344.7|4338.7|353
1715707200000|2024-05-14 17:20:00|4347.2|4341.2|4345.3|4339.3|4348.8|4342.8|4344.8|4338.8|299
1715707500000|2024-05-14 17:25:00|4345.7|4339.7|4345.8|4339.8|4347.7|4341.7|4343.7|4337.7|196
1715707800000|2024-05-14 17:30:00|4346|4340|4344|4338|4346.8|4340.8|4342.8|4336.8|327
1715708100000|2024-05-14 17:35:00|4344.2|4338.2|4342.8|4336.8|4344.7|4338.7|4339.5|4333.5|332
1715708400000|2024-05-14 17:40:00|4342.5|4336.5|4348|4342|4349.2|4343.2|4341.7|4335.7|362
1715708700000|2024-05-14 17:45:00|4347.7|4341.7|4347.5|4341.5|4349.5|4343.5|4344.7|4338.7|471
1715709000000|2024-05-14 17:50:00|4347.2|4341.2|4357.5|4351.5|4358.5|4352.5|4346.7|4340.7|699
1715709300000|2024-05-14 17:55:00|4357.7|4351.7|4357.1|4351.1|4360.7|4354.7|4353.7|4347.7|435
1715709600000|2024-05-14 18:00:00|4356.7|4350.7|4350.7|4344.7|4357.1|4351.1|4349.4|4343.4|525
1715709900000|2024-05-14 18:05:00|4350.6|4344.6|4350.6|4344.6|4350.7|4344.7|4345|4339|726
1715710200000|2024-05-14 18:10:00|4352.7|4346.7|4350.9|4344.9|4361.6|4355.6|4349.7|4343.7|2711
1715710500000|2024-05-14 18:15:00|4351.9|4345.9|4345.2|4339.2|4352.9|4346.9|4343.6|4337.6|1156
1715731200000|2024-05-15 00:00:00|4354|4348|4350.3|4344.3|4355.2|4349.2|4346.3|4340.3|235
1715731500000|2024-05-15 00:05:00|4351|4345|4349.2|4343.2|4351.8|4345.8|4348.2|4342.2|37
1715731800000|2024-05-15 00:10:00|4348.8|4342.8|4349.2|4343.2|4350.8|4344.8|4346.7|4340.7|38
1715732100000|2024-05-15 00:15:00|4349.7|4343.7|4350.3|4344.3|4350.8|4344.8|4349.7|4343.7|15
1715732400000|2024-05-15 00:20:00|4351.8|4345.8|4351.2|4345.2|4351.8|4345.8|4351|4345|5
1715732700000|2024-05-15 00:25:00|4351.5|4345.5|4351.2|4345.2|4351.8|4345.8|4349.2|4343.2|62
1715733000000|2024-05-15 00:30:00|4351.7|4345.7|4351.8|4345.8|4351.8|4345.8|4351.7|4345.7|31
1715733300000|2024-05-15 00:35:00|4352|4346|4356.3|4350.3|4356.8|4350.8|4351.7|4345.7|103
1715733600000|2024-05-15 00:40:00|4356|4350|4357.2|4351.2|4357.2|4351.2|4355.8|4349.8|27
1715733900000|2024-05-15 00:45:00|4357.3|4351.3|4358.8|4352.8|4358.8|4352.8|4355.8|4349.8|35
1715734200000|2024-05-15 00:50:00|4359.3|4353.3|4357.9|4351.9|4360.7|4354.7|4357.9|4351.9|20
1715734500000|2024-05-15 00:55:00|4358|4352|4358.7|4352.7|4358.9|4352.9|4358|4352|6
1715734800000|2024-05-15 01:00:00|4357.9|4351.9|4354.4|4348.4|4357.9|4351.9|4353.9|4347.9|73
1715735100000|2024-05-15 01:05:00|4354.5|4348.5|4354.2|4348.2|4357.2|4351.2|4352.9|4346.9|23
1715735400000|2024-05-15 01:10:00|4354.4|4348.4|4352|4346|4354.4|4348.4|4352|4346|26
1715735700000|2024-05-15 01:15:00|4351.9|4345.9|4355.4|4349.4|4355.9|4349.9|4350.9|4344.9|25
1715736000000|2024-05-15 01:20:00|4355|4349|4355.9|4349.9|4355.9|4349.9|4354.9|4348.9|5
1715736300000|2024-05-15 01:25:00|4356.9|4350.9|4361.4|4355.4|4364|4358|4356.5|4350.5|110
1715736600000|2024-05-15 01:30:00|4361.9|4355.9|4363.4|4357.4|4363.9|4357.9|4361|4355|5
1715736900000|2024-05-15 01:35:00|4363|4357|4364.9|4358.9|4364.9|4358.9|4362.4|4356.4|11
1715737200000|2024-05-15 01:40:00|4365.2|4359.2|4362.4|4356.4|4365.9|4359.9|4361.4|4355.4|26
1715737500000|2024-05-15 01:45:00|4362.7|4356.7|4362.4|4356.4|4363.5|4357.5|4360.2|4354.2|23
1715737800000|2024-05-15 01:50:00|4362.7|4356.7|4364.4|4358.4|4364.4|4358.4|4361.4|4355.4|10
1715738100000|2024-05-15 01:55:00|4364.9|4358.9|4366.9|4360.9|4368.2|4362.2|4364.4|4358.4|25
1715738400000|2024-05-15 02:00:00|4367.4|4361.4|4372.5|4366.5|4373|4367|4366.4|4360.4|102
1715738700000|2024-05-15 02:05:00|4372.4|4366.4|4372.4|4366.4|4373.5|4367.5|4371.9|4365.9|24
1715739000000|2024-05-15 02:10:00|4372.7|4366.7|4375.5|4369.5|4375.9|4369.9|4372.4|4366.4|64
1715739300000|2024-05-15 02:15:00|4375.4|4369.4|4376.4|4370.4|4376.9|4370.9|4374.9|4368.9|36
1715739600000|2024-05-15 02:20:00|4376.5|4370.5|4376.2|4370.2|4376.9|4370.9|4374.9|4368.9|58
1715739900000|2024-05-15 02:25:00|4376.4|4370.4|4376.4|4370.4|4377|4371|4375.9|4369.9|44
1715740200000|2024-05-15 02:30:00|4376.9|4370.9|4375.9|4369.9|4376.9|4370.9|4374.9|4368.9|51
1715740500000|2024-05-15 02:35:00|4376.4|4370.4|4376.9|4370.9|4379.9|4373.9|4375.9|4369.9|97
1715740800000|2024-05-15 02:40:00|4377.9|4371.9|4378.4|4372.4|4379.5|4373.5|4376.9|4370.9|45
1715741100000|2024-05-15 02:45:00|4378.9|4372.9|4380.4|4374.4|4380.9|4374.9|4377.4|4371.4|64
1715741400000|2024-05-15 02:50:00|4380.2|4374.2|4373.9|4367.9|4380.2|4374.2|4373.9|4367.9|49
1715741700000|2024-05-15 02:55:00|4374.7|4368.7|4375.4|4369.4|4375.9|4369.9|4373.9|4367.9|53
1715742000000|2024-05-15 03:00:00|4375.7|4369.7|4380.4|4374.4|4380.4|4374.4|4373.9|4367.9|65
1715742300000|2024-05-15 03:05:00|4380.9|4374.9|4382.6|4376.6|4382.9|4376.9|4378.9|4372.9|69
1715742600000|2024-05-15 03:10:00|4381.9|4375.9|4382.9|4376.9|4383.9|4377.9|4380.6|4374.6|14
1715742900000|2024-05-15 03:15:00|4383.6|4377.6|4378.4|4372.4|4383.6|4377.6|4377.6|4371.6|28
1715743200000|2024-05-15 03:20:00|4378.7|4372.7|4379.4|4373.4|4379.4|4373.4|4375.6|4369.6|16
1715743500000|2024-05-15 03:25:00|4379.6|4373.6|4383.9|4377.9|4383.9|4377.9|4379.4|4373.4|12
1715743800000|2024-05-15 03:30:00|4382.9|4376.9|4380.4|4374.4|4383.3|4377.3|4380.4|4374.4|30
1715744100000|2024-05-15 03:35:00|4380.1|4374.1|4383.4|4377.4|4383.6|4377.6|4380.1|4374.1|30
1715744400000|2024-05-15 03:40:00|4383.9|4377.9|4383.6|4377.6|4385.6|4379.6|4382.9|4376.9|50
1715744700000|2024-05-15 03:45:00|4383.4|4377.4|4384.1|4378.1|4384.4|4378.4|4383.1|4377.1|24
1715745000000|2024-05-15 03:50:00|4383.9|4377.9|4384.4|4378.4|4384.4|4378.4|4383.4|4377.4|13
1715745300000|2024-05-15 03:55:00|4384.3|4378.3|4385.3|4379.3|4385.6|4379.6|4383.9|4377.9|13
1715745600000|2024-05-15 04:00:00|4385.6|4379.6|4385.3|4379.3|4385.9|4379.9|4384.4|4378.4|13
1715745900000|2024-05-15 04:05:00|4384.6|4378.6|4385.9|4379.9|4385.9|4379.9|4384.6|4378.6|8
1715746200000|2024-05-15 04:10:00|4386.9|4380.9|4384.9|4378.9|4387.1|4381.1|4384.9|4378.9|93
1715746500000|2024-05-15 04:15:00|4385.9|4379.9|4387.1|4381.1|4387.1|4381.1|4384.9|4378.9|43
1715746800000|2024-05-15 04:20:00|4386.9|4380.9|4385.9|4379.9|4386.9|4380.9|4384.4|4378.4|26
1715747100000|2024-05-15 04:25:00|4386.3|4380.3|4386.9|4380.9|4386.9|4380.9|4385.9|4379.9|13
1715747400000|2024-05-15 04:30:00|4385.9|4379.9|4382.9|4376.9|4385.9|4379.9|4380.8|4374.8|51
1715747700000|2024-05-15 04:35:00|4382.4|4376.4|4380.9|4374.9|4382.4|4376.4|4380.9|4374.9|8
1715748000000|2024-05-15 04:40:00|4381.3|4375.3|4381.3|4375.3|4381.8|4375.8|4380.3|4374.3|9
1715748300000|2024-05-15 04:45:00|4380.9|4374.9|4382.4|4376.4|4382.4|4376.4|4380.9|4374.9|14
1715748600000|2024-05-15 04:50:00|4381.9|4375.9|4382.9|4376.9|4382.9|4376.9|4381.9|4375.9|16
1715748900000|2024-05-15 04:55:00|4380.9|4374.9|4382.4|4376.4|4382.4|4376.4|4380.9|4374.9|10
1715749200000|2024-05-15 05:00:00|4382.8|4376.8|4382.9|4376.9|4382.9|4376.9|4381.9|4375.9|10
1715749500000|2024-05-15 05:05:00|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|6
1715749800000|2024-05-15 05:10:00|4381.3|4375.3|4381.3|4375.3|4382.6|4376.6|4380.9|4374.9|19
1715750100000|2024-05-15 05:15:00|4380.9|4374.9|4380.9|4374.9|4381.3|4375.3|4379.9|4373.9|14
1715750400000|2024-05-15 05:20:00|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4379.9|4373.9|13
1715750700000|2024-05-15 05:25:00|4382.4|4376.4|4382.9|4376.9|4382.9|4376.9|4381.9|4375.9|18
1715751000000|2024-05-15 05:30:00|4383|4377|4385.5|4379.5|4387|4381|4383|4377|41
1715751300000|2024-05-15 05:35:00|4386.3|4380.3|4385|4379|4386.8|4380.8|4384.8|4378.8|24
1715751600000|2024-05-15 05:40:00|4385.3|4379.3|4386.3|4380.3|4388.3|4382.3|4385.3|4379.3|29
1715751900000|2024-05-15 05:45:00|4386.5|4380.5|4386.3|4380.3|4387|4381|4384|4378|31
1715752200000|2024-05-15 05:50:00|4385.3|4379.3|4386.5|4380.5|4387|4381|4385|4379|16
1715752500000|2024-05-15 05:55:00|4387|4381|4386.3|4380.3|4387|4381|4385.8|4379.8|23
1715752800000|2024-05-15 06:00:00|4386.7|4380.7|4384.3|4378.3|4387|4381|4383|4377|86
1715753100000|2024-05-15 06:05:00|4384|4378|4376|4370|4384|4378|4376|4370|56
1715753400000|2024-05-15 06:10:00|4375.8|4369.8|4378.3|4372.3|4381|4375|4375.5|4369.5|82
1715753700000|2024-05-15 06:15:00|4378|4372|4379.3|4373.3|4380.3|4374.3|4378|4372|10
1715754000000|2024-05-15 06:20:00|4379|4373|4376.8|4370.8|4379.3|4373.3|4376.8|4370.8|7
1715754300000|2024-05-15 06:25:00|4377.3|4371.3|4379.3|4373.3|4381.8|4375.8|4375.8|4369.8|39
1715754600000|2024-05-15 06:30:00|4379.5|4373.5|4376.5|4370.5|4379.5|4373.5|4375|4369|38
1715754900000|2024-05-15 06:35:00|4376.1|4370.1|4379|4373|4380|4374|4376.1|4370.1|26
1715755200000|2024-05-15 06:40:00|4378.5|4372.5|4380.3|4374.3|4380.3|4374.3|4377|4371|42
1715755500000|2024-05-15 06:45:00|4380|4374|4383.3|4377.3|4384|4378|4379|4373|45
1715755800000|2024-05-15 06:50:00|4383|4377|4383|4377|4383.3|4377.3|4380|4374|73
1715756100000|2024-05-15 06:55:00|4383.3|4377.3|4380.6|4374.6|4384|4378|4379.8|4373.8|88
1715756400000|2024-05-15 07:00:00|4380.5|4374.5|4383.3|4377.3|4383.8|4377.8|4380|4374|53
1715756700000|2024-05-15 07:05:00|4383.8|4377.8|4383.3|4377.3|4384.3|4378.3|4382.3|4376.3|12
1715757000000|2024-05-15 07:10:00|4383|4377|4381.3|4375.3|4383.3|4377.3|4379.8|4373.8|32
1715757300000|2024-05-15 07:15:00|4381.5|4375.5|4384.3|4378.3|4384.8|4378.8|4381.3|4375.3|20
1715757600000|2024-05-15 07:20:00|4384.7|4378.7|4387|4381|4387|4381|4383.8|4377.8|18
1715757900000|2024-05-15 07:25:00|4386.8|4380.8|4388.3|4382.3|4390.3|4384.3|4386.8|4380.8|72
1715758200000|2024-05-15 07:30:00|4388.7|4382.7|4385.3|4379.3|4390.3|4384.3|4384.3|4378.3|72
1715758500000|2024-05-15 07:35:00|4385|4379|4384.5|4378.5|4387.8|4381.8|4383.8|4377.8|68
1715758800000|2024-05-15 07:40:00|4385|4379|4384.5|4378.5|4387|4381|4384.3|4378.3|24
1715759100000|2024-05-15 07:45:00|4384.2|4378.2|4381.5|4375.5|4384.5|4378.5|4379|4373|45
1715759400000|2024-05-15 07:50:00|4379.2|4373.2|4382.3|4376.3|4383|4377|4379.2|4373.2|78
1715759700000|2024-05-15 07:55:00|4382|4376|4382.3|4376.3|4384|4378|4382|4376|8
1715760000000|2024-05-15 08:00:00|4382|4376|4382.5|4376.5|4384|4378|4381|4375|17
1715760300000|2024-05-15 08:05:00|4383.4|4377.4|4385|4379|4385|4379|4383.4|4377.4|8
1715760600000|2024-05-15 08:10:00|4385.4|4379.4|4387|4381|4387.9|4381.9|4384|4378|38
1715760900000|2024-05-15 08:15:00|4387.4|4381.4|4386.4|4380.4|4388.7|4382.7|4386|4380|11
1715761200000|2024-05-15 08:20:00|4385|4379|4390|4384|4391|4385|4384|4378|119
1715761500000|2024-05-15 08:25:00|4389.9|4383.9|4390|4384|4390.9|4384.9|4388|4382|51
1715761800000|2024-05-15 08:30:00|4390.4|4384.4|4389.4|4383.4|4391|4385|4388.4|4382.4|41
1715762100000|2024-05-15 08:35:00|4389|4383|4389.4|4383.4|4391.5|4385.5|4387.5|4381.5|58
1715762400000|2024-05-15 08:40:00|4387.4|4381.4|4384.4|4378.4|4388|4382|4382.5|4376.5|32
1715762700000|2024-05-15 08:45:00|4384.9|4378.9|4388.4|4382.4|4388.5|4382.5|4384.5|4378.5|21
1715763000000|2024-05-15 08:50:00|4388|4382|4394.5|4388.5|4395.5|4389.5|4388|4382|177
1715763300000|2024-05-15 08:55:00|4394.4|4388.4|4390.5|4384.5|4395|4389|4389.5|4383.5|115
1715763600000|2024-05-15 09:00:00|4391|4385|4393.4|4387.4|4393.7|4387.7|4391|4385|22
1715763900000|2024-05-15 09:05:00|4393|4387|4393|4387|4395|4389|4392|4386|33
1715764200000|2024-05-15 09:10:00|4393.4|4387.4|4389.4|4383.4|4393.9|4387.9|4389.4|4383.4|38
1715764500000|2024-05-15 09:15:00|4389.7|4383.7|4385|4379|4389.7|4383.7|4384.5|4378.5|31
1715764800000|2024-05-15 09:20:00|4385.5|4379.5|4385.5|4379.5|4387|4381|4385|4379|14
1715765100000|2024-05-15 09:25:00|4386|4380|4388|4382|4388|4382|4385.5|4379.5|50
1715765400000|2024-05-15 09:30:00|4388.4|4382.4|4387.4|4381.4|4389|4383|4386.4|4380.4|24
1715765700000|2024-05-15 09:35:00|4387.9|4381.9|4384|4378|4387.9|4381.9|4383|4377|52
1715766000000|2024-05-15 09:40:00|4383.7|4377.7|4380|4374|4384|4378|4380|4374|38
1715766300000|2024-05-15 09:45:00|4380.4|4374.4|4381.7|4375.7|4382|4376|4380|4374|25
1715766600000|2024-05-15 09:50:00|4381.5|4375.5|4382.7|4376.7|4383|4377|4380.5|4374.5|41
1715766900000|2024-05-15 09:55:00|4382.5|4376.5|4378|4372|4382.5|4376.5|4378|4372|24
1715767200000|2024-05-15 10:00:00|4377.5|4371.5|4377|4371|4377.9|4371.9|4376.2|4370.2|66
1715767500000|2024-05-15 10:05:00|4376.5|4370.5|4375.6|4369.6|4376.9|4370.9|4372|4366|82
1715767800000|2024-05-15 10:10:00|4375.2|4369.2|4378.1|4372.1|4378.6|4372.6|4375.2|4369.2|154
1715768100000|2024-05-15 10:15:00|4378.2|4372.2|4379.7|4373.7|4379.9|4373.9|4378.2|4372.2|11
1715768400000|2024-05-15 10:20:00|4379.2|4373.2|4378.1|4372.1|4380.2|4374.2|4377.9|4371.9|24
1715768700000|2024-05-15 10:25:00|4378.4|4372.4|4378.9|4372.9|4379.4|4373.4|4377.9|4371.9|10
1715769000000|2024-05-15 10:30:00|4379.2|4373.2|4379.6|4373.6|4380.1|4374.1|4378.9|4372.9|12
1715769300000|2024-05-15 10:35:00|4379.4|4373.4|4380.1|4374.1|4382.1|4376.1|4378.4|4372.4|19
1715769600000|2024-05-15 10:40:00|4379.6|4373.6|4368.9|4362.9|4380.4|4374.4|4368.4|4362.4|109
1715769900000|2024-05-15 10:45:00|4370.1|4364.1|4374.4|4368.4|4374.4|4368.4|4369.4|4363.4|43
1715770200000|2024-05-15 10:50:00|4374.9|4368.9|4374.1|4368.1|4378.1|4372.1|4374.1|4368.1|33
1715770500000|2024-05-15 10:55:00|4376.1|4370.1|4375.4|4369.4|4376.1|4370.1|4373.1|4367.1|32
1715770800000|2024-05-15 11:00:00|4375.6|4369.6|4376.1|4370.1|4376.6|4370.6|4374.6|4368.6|15
1715771100000|2024-05-15 11:05:00|4376.4|4370.4|4379.4|4373.4|4380.1|4374.1|4376.1|4370.1|35
1715771400000|2024-05-15 11:10:00|4379.1|4373.1|4377.4|4371.4|4379.1|4373.1|4376.4|4370.4|58
1715771700000|2024-05-15 11:15:00|4377.1|4371.1|4379.6|4373.6|4380.1|4374.1|4377.1|4371.1|43
1715772000000|2024-05-15 11:20:00|4379.4|4373.4|4379.4|4373.4|4380.4|4374.4|4379.1|4373.1|281
1715772300000|2024-05-15 11:25:00|4379.6|4373.6|4373.1|4367.1|4381.1|4375.1|4372.9|4366.9|51
1715772600000|2024-05-15 11:30:00|4372.9|4366.9|4374.1|4368.1|4374.6|4368.6|4372.8|4366.8|26
1715772900000|2024-05-15 11:35:00|4373.4|4367.4|4369.6|4363.6|4374.6|4368.6|4365.1|4359.1|162
1715773200000|2024-05-15 11:40:00|4370.1|4364.1|4362.6|4356.6|4370.1|4364.1|4362.1|4356.1|128
1715773500000|2024-05-15 11:45:00|4362.2|4356.2|4362.4|4356.4|4364.4|4358.4|4359.1|4353.1|123
1715773800000|2024-05-15 11:50:00|4362.1|4356.1|4364.1|4358.1|4364.1|4358.1|4360.1|4354.1|101
1715774100000|2024-05-15 11:55:00|4363.1|4357.1|4363.4|4357.4|4364.4|4358.4|4362.6|4356.6|49
1715774400000|2024-05-15 12:00:00|4363.6|4357.6|4363.1|4357.1|4364.1|4358.1|4362.1|4356.1|90
1715774700000|2024-05-15 12:05:00|4363.4|4357.4|4359.4|4353.4|4363.6|4357.6|4358.2|4352.2|105
1715775000000|2024-05-15 12:10:00|4360.1|4354.1|4364.1|4358.1|4364.1|4358.1|4359.1|4353.1|21
1715775300000|2024-05-15 12:15:00|4363.9|4357.9|4358.4|4352.4|4363.9|4357.9|4358.1|4352.1|70
1715775600000|2024-05-15 12:20:00|4358.6|4352.6|4352.9|4346.9|4362.3|4356.3|4352.9|4346.9|220
1715775900000|2024-05-15 12:25:00|4353.1|4347.1|4354.1|4348.1|4357.1|4351.1|4348.4|4342.4|215
1715776200000|2024-05-15 12:30:00|4353.9|4347.9|4356.6|4350.6|4364.1|4358.1|4353.9|4347.9|244
1715776500000|2024-05-15 12:35:00|4357.1|4351.1|4363.6|4357.6|4363.6|4357.6|4356.1|4350.1|124
1715776800000|2024-05-15 12:40:00|4363.4|4357.4|4365.6|4359.6|4369.1|4363.1|4361.1|4355.1|176
1715779800000|2024-05-15 13:30:00|4367.6|4361.6|4373.6|4367.6|4398.8|4392.8|4363.1|4357.1|1924
1715780100000|2024-05-15 13:35:00|4374|4368|4390.8|4384.8|4395.8|4389.8|4372.6|4366.6|1148
1715780400000|2024-05-15 13:40:00|4391.3|4385.3|4383.8|4377.8|4391.8|4385.8|4380.8|4374.8|827
1715780700000|2024-05-15 13:45:00|4383.1|4377.1|4362.1|4356.1|4383.1|4377.1|4359.1|4353.1|1148
1715781000000|2024-05-15 13:50:00|4363.1|4357.1|4364.1|4358.1|4368.5|4362.5|4355.6|4349.6|689
1715781300000|2024-05-15 13:55:00|4363.4|4357.4|4378.1|4372.1|4382.8|4376.8|4358.3|4352.3|661
1715781600000|2024-05-15 14:00:00|4378|4372|4371.1|4365.1|4381.6|4375.6|4370.1|4364.1|386
1715781900000|2024-05-15 14:05:00|4370.8|4364.8|4369.1|4363.1|4377|4371|4366.6|4360.6|475
1715782200000|2024-05-15 14:10:00|4368.6|4362.6|4377.1|4371.1|4377.5|4371.5|4367.1|4361.1|315
1715782500000|2024-05-15 14:15:00|4377|4371|4377|4371|4385.8|4379.8|4371.5|4365.5|546
1715782800000|2024-05-15 14:20:00|4377.1|4371.1|4364.5|4358.5|4378.1|4372.1|4364|4358|228
1715783100000|2024-05-15 14:25:00|4364.1|4358.1|4348|4342|4364.1|4358.1|4345|4339|823
1715783400000|2024-05-15 14:30:00|4347|4341|4348.1|4342.1|4363.6|4357.6|4347|4341|507
1715783700000|2024-05-15 14:35:00|4348.5|4342.5|4356.1|4350.1|4357.1|4351.1|4348.1|4342.1|295
1715784000000|2024-05-15 14:40:00|4355.5|4349.5|4353.1|4347.1|4361.1|4355.1|4348.1|4342.1|311
1715784300000|2024-05-15 14:45:00|4352.8|4346.8|4362.2|4356.2|4367.8|4361.8|4352.3|4346.3|483
1715784600000|2024-05-15 14:50:00|4362.3|4356.3|4365.2|4359.2|4368.2|4362.2|4357.2|4351.2|378
1715784900000|2024-05-15 14:55:00|4364.8|4358.8|4371.2|4365.2|4372.2|4366.2|4363.2|4357.2|405
1715785200000|2024-05-15 15:00:00|4369.5|4363.5|4360.3|4354.3|4369.5|4363.5|4360.2|4354.2|262
1715785500000|2024-05-15 15:05:00|4360.2|4354.2|4361|4355|4361.2|4355.2|4353.2|4347.2|411
1715785800000|2024-05-15 15:10:00|4360.2|4354.2|4366.5|4360.5|4369.2|4363.2|4359.2|4353.2|253
1715786100000|2024-05-15 15:15:00|4366.8|4360.8|4361.2|4355.2|4369.2|4363.2|4358.2|4352.2|278
1715786400000|2024-05-15 15:20:00|4360.8|4354.8|4372.3|4366.3|4373.2|4367.2|4360.3|4354.3|422
1715786700000|2024-05-15 15:25:00|4372.7|4366.7|4361.2|4355.2|4373.3|4367.3|4360.2|4354.2|392
1715787000000|2024-05-15 15:30:00|4361.3|4355.3|4356.2|4350.2|4362.3|4356.3|4355.3|4349.3|330
1715787300000|2024-05-15 15:35:00|4356.3|4350.3|4352.2|4346.2|4358.7|4352.7|4351.2|4345.2|248
1715787600000|2024-05-15 15:40:00|4352.3|4346.3|4340.2|4334.2|4354.3|4348.3|4339.2|4333.2|530
1715787900000|2024-05-15 15:45:00|4340|4334|4340.2|4334.2|4341.2|4335.2|4334.3|4328.3|656
1715788200000|2024-05-15 15:50:00|4340.3|4334.3|4342.2|4336.2|4343.5|4337.5|4337.3|4331.3|389
1715788500000|2024-05-15 15:55:00|4342|4336|4355.2|4349.2|4357.5|4351.5|4339.2|4333.2|520
1715788800000|2024-05-15 16:00:00|4354.8|4348.8|4400.2|4394.2|4406.2|4400.2|4353.5|4347.5|3573
1715789100000|2024-05-15 16:05:00|4400.5|4394.5|4430|4424|4431.9|4425.9|4399.5|4393.5|2049
1715789400000|2024-05-15 16:10:00|4430.5|4424.5|4424.9|4418.9|4432.9|4426.9|4411.7|4405.7|1533
1715789700000|2024-05-15 16:15:00|4424.5|4418.5|4411.5|4405.5|4426.5|4420.5|4408.7|4402.7|970
1715790000000|2024-05-15 16:20:00|4411.2|4405.2|4400.6|4394.6|4414|4408|4400.4|4394.4|802
1715790300000|2024-05-15 16:25:00|4400.9|4394.9|4403.6|4397.6|4411.6|4405.6|4399.4|4393.4|1127
1715790600000|2024-05-15 16:30:00|4402.6|4396.6|4415.4|4409.4|4415.6|4409.6|4400.6|4394.6|586
1715790900000|2024-05-15 16:35:00|4414.7|4408.7|4411.6|4405.6|4418.9|4412.9|4410.6|4404.6|508
1715791200000|2024-05-15 16:40:00|4411.9|4405.9|4421.4|4415.4|4421.4|4415.4|4410.4|4404.4|498
1715791500000|2024-05-15 16:45:00|4421.1|4415.1|4413.4|4407.4|4421.4|4415.4|4412.6|4406.6|488
1715791800000|2024-05-15 16:50:00|4413.6|4407.6|4412.6|4406.6|4419.4|4413.4|4411.4|4405.4|406
1715792100000|2024-05-15 16:55:00|4413.6|4407.6|4404.6|4398.6|4413.6|4407.6|4404.6|4398.6|452
1715792400000|2024-05-15 17:00:00|4403.6|4397.6|4399.4|4393.4|4407.9|4401.9|4395.9|4389.9|373
1715792700000|2024-05-15 17:05:00|4399.6|4393.6|4389.9|4383.9|4399.6|4393.6|4382.9|4376.9|497
1715793000000|2024-05-15 17:10:00|4390.1|4384.1|4397.9|4391.9|4397.9|4391.9|4387.4|4381.4|346
1715793300000|2024-05-15 17:15:00|4397.6|4391.6|4383.2|4377.2|4399.6|4393.6|4383.2|4377.2|388
1715793600000|2024-05-15 17:20:00|4383.4|4377.4|4378.4|4372.4|4388.2|4382.2|4375.9|4369.9|318
1715793900000|2024-05-15 17:25:00|4378.5|4372.5|4378.9|4372.9|4382.5|4376.5|4374.9|4368.9|217
1715794200000|2024-05-15 17:30:00|4379|4373|4368.6|4362.6|4379|4373|4367.4|4361.4|335
1715794500000|2024-05-15 17:35:00|4369.6|4363.6|4371.6|4365.6|4375.9|4369.9|4367.7|4361.7|290
1715794800000|2024-05-15 17:40:00|4371.4|4365.4|4362.2|4356.2|4371.9|4365.9|4360.9|4354.9|357
1715795100000|2024-05-15 17:45:00|4362.7|4356.7|4360.4|4354.4|4366.9|4360.9|4359.9|4353.9|308
1715795400000|2024-05-15 17:50:00|4360.2|4354.2|4366.6|4360.6|4367.9|4361.9|4355.9|4349.9|527
1715795700000|2024-05-15 17:55:00|4366.2|4360.2|4372.7|4366.7|4372.7|4366.7|4364.9|4358.9|440
1715796000000|2024-05-15 18:00:00|4372.4|4366.4|4361.9|4355.9|4374.9|4368.9|4361.9|4355.9|557
1715796300000|2024-05-15 18:05:00|4362.6|4356.6|4355.2|4349.2|4364.7|4358.7|4352.7|4346.7|953
1715796600000|2024-05-15 18:10:00|4355.4|4349.4|4374.2|4368.2|4375.1|4369.1|4344.2|4338.2|2511
1715796900000|2024-05-15 18:15:00|4373.6|4367.6|4367.1|4361.1|4374.1|4368.1|4364.2|4358.2|1086
1715817600000|2024-05-16 00:00:00|4364.2|4358.2|4372.7|4366.7|4374.3|4368.3|4359.8|4353.8|194
1715817900000|2024-05-16 00:05:00|4372.9|4366.9|4377|4371|4377.4|4371.4|4372.9|4366.9|77
1715818200000|2024-05-16 00:10:00|4378|4372|4377.9|4371.9|4379.5|4373.5|4377.9|4371.9|42
1715818500000|2024-05-16 00:15:00|4378.4|4372.4|4379.4|4373.4|4381.4|4375.4|4376.9|4370.9|47
1715818800000|2024-05-16 00:20:00|4378.9|4372.9|4379.9|4373.9|4381.4|4375.4|4378.5|4372.5|45
1715819100000|2024-05-16 00:25:00|4380.4|4374.4|4384.9|4378.9|4384.9|4378.9|4380.4|4374.4|74
1715819400000|2024-05-16 00:30:00|4385.2|4379.2|4385.4|4379.4|4385.9|4379.9|4384.4|4378.4|35
1715819700000|2024-05-16 00:35:00|4385|4379|4384.9|4378.9|4385.4|4379.4|4384.4|4378.4|15
1715820000000|2024-05-16 00:40:00|4384.5|4378.5|4384.9|4378.9|4385.4|4379.4|4384.4|4378.4|10
1715820300000|2024-05-16 00:45:00|4384.7|4378.7|4384.9|4378.9|4384.9|4378.9|4383.9|4377.9|29
1715820600000|2024-05-16 00:50:00|4386|4380|4385.9|4379.9|4386.4|4380.4|4384.9|4378.9|14
1715820900000|2024-05-16 00:55:00|4385.4|4379.4|4384.9|4378.9|4386|4380|4384.4|4378.4|34
1715821200000|2024-05-16 01:00:00|4385.9|4379.9|4388.9|4382.9|4389.4|4383.4|4385.9|4379.9|65
1715821500000|2024-05-16 01:05:00|4388.7|4382.7|4383.4|4377.4|4388.9|4382.9|4383.4|4377.4|20
1715821800000|2024-05-16 01:10:00|4383.9|4377.9|4382|4376|4383.9|4377.9|4378.9|4372.9|26
1715822100000|2024-05-16 01:15:00|4383.5|4377.5|4382.9|4376.9|4383.9|4377.9|4380.9|4374.9|9
1715822400000|2024-05-16 01:20:00|4383.6|4377.6|4383|4377|4383.9|4377.9|4382.4|4376.4|12
1715822700000|2024-05-16 01:25:00|4382.4|4376.4|4383.9|4377.9|4384.4|4378.4|4382.4|4376.4|6
1715823000000|2024-05-16 01:30:00|4384|4378|4383.4|4377.4|4384.9|4378.9|4382.4|4376.4|32
1715823300000|2024-05-16 01:35:00|4383|4377|4383|4377|4384.4|4378.4|4382.4|4376.4|16
1715823600000|2024-05-16 01:40:00|4383.5|4377.5|4383.4|4377.4|4384.6|4378.6|4382.4|4376.4|13
1715823900000|2024-05-16 01:45:00|4383.7|4377.7|4378.9|4372.9|4384.4|4378.4|4378.9|4372.9|45
1715824200000|2024-05-16 01:50:00|4378.4|4372.4|4379.9|4373.9|4379.9|4373.9|4378.4|4372.4|4
1715824500000|2024-05-16 01:55:00|4380.4|4374.4|4380.4|4374.4|4381.4|4375.4|4379.4|4373.4|11
1715824800000|2024-05-16 02:00:00|4380.7|4374.7|4382.4|4376.4|4383.9|4377.9|4380.4|4374.4|12
1715825100000|2024-05-16 02:05:00|4382.1|4376.1|4381.4|4375.4|4382.9|4376.9|4380.7|4374.7|11
1715825400000|2024-05-16 02:10:00|4381.1|4375.1|4381.2|4375.2|4381.4|4375.4|4380.9|4374.9|3
1715825700000|2024-05-16 02:15:00|4381.4|4375.4|4382.4|4376.4|4382.4|4376.4|4381.4|4375.4|4
1715826000000|2024-05-16 02:20:00|4381.9|4375.9|4382.4|4376.4|4382.4|4376.4|4381.4|4375.4|3
1715826300000|2024-05-16 02:25:00|4383.4|4377.4|4384.9|4378.9|4384.9|4378.9|4383.4|4377.4|9
1715826600000|2024-05-16 02:30:00|4385.1|4379.1|4379.9|4373.9|4385.4|4379.4|4377.4|4371.4|46
1715826900000|2024-05-16 02:35:00|4379.4|4373.4|4379.7|4373.7|4380.9|4374.9|4377.4|4371.4|55
1715827200000|2024-05-16 02:40:00|4379.9|4373.9|4372.4|4366.4|4379.9|4373.9|4372.4|4366.4|63
1715827500000|2024-05-16 02:45:00|4372.9|4366.9|4373.9|4367.9|4375.9|4369.9|4372.7|4366.7|24
1715827800000|2024-05-16 02:50:00|4374.2|4368.2|4373.9|4367.9|4374.9|4368.9|4373.1|4367.1|5
1715828100000|2024-05-16 02:55:00|4374.2|4368.2|4373.9|4367.9|4375.3|4369.3|4373.4|4367.4|12
1715828400000|2024-05-16 03:00:00|4373.4|4367.4|4372.4|4366.4|4373.9|4367.9|4370.9|4364.9|15
1715828700000|2024-05-16 03:05:00|4372.8|4366.8|4371.9|4365.9|4374.4|4368.4|4370.9|4364.9|9
1715829000000|2024-05-16 03:10:00|4371.8|4365.8|4373.1|4367.1|4374.4|4368.4|4371.4|4365.4|5
1715829300000|2024-05-16 03:15:00|4372.9|4366.9|4370.9|4364.9|4372.9|4366.9|4369.4|4363.4|23
1715829600000|2024-05-16 03:20:00|4371.4|4365.4|4372.9|4366.9|4373.9|4367.9|4371.4|4365.4|11
1715829900000|2024-05-16 03:25:00|4373.4|4367.4|4373.4|4367.4|4373.9|4367.9|4371.9|4365.9|3
1715830200000|2024-05-16 03:30:00|4373.9|4367.9|4376.4|4370.4|4377.4|4371.4|4373.8|4367.8|20
1715830500000|2024-05-16 03:35:00|4376.8|4370.8|4376.4|4370.4|4377.1|4371.1|4376.4|4370.4|2
1715830800000|2024-05-16 03:40:00|4376.8|4370.8|4376.3|4370.3|4377.4|4371.4|4376.3|4370.3|3
1715831100000|2024-05-16 03:45:00|||||||||6
1715831700000|2024-05-16 03:55:00|4375.4|4369.4|4374.3|4368.3|4375.4|4369.4|4374.3|4368.3|8
1715832000000|2024-05-16 04:00:00|4373.9|4367.9|4373.8|4367.8|4374.3|4368.3|4373.4|4367.4|4
1715832300000|2024-05-16 04:05:00|4373.9|4367.9|4373.8|4367.8|4374.8|4368.8|4373.4|4367.4|5
1715832600000|2024-05-16 04:10:00|4373.9|4367.9|4373.4|4367.4|4374.3|4368.3|4373.4|4367.4|0
1715832900000|2024-05-16 04:15:00|4373.1|4367.1|4373.8|4367.8|4374.4|4368.4|4372.4|4366.4|12
1715833200000|2024-05-16 04:20:00|4373.9|4367.9|4374.9|4368.9|4375.4|4369.4|4373.8|4367.8|3
1715833500000|2024-05-16 04:25:00|4375.3|4369.3|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|1
1715833800000|2024-05-16 04:30:00|4375.3|4369.3|4375.8|4369.8|4376.3|4370.3|4375.3|4369.3|12
1715834100000|2024-05-16 04:35:00|4376.3|4370.3|4375.8|4369.8|4376.3|4370.3|4375.4|4369.4|1
1715834400000|2024-05-16 04:40:00|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|1
1715834700000|2024-05-16 04:45:00|4375.5|4369.5|4375.8|4369.8|4376.3|4370.3|4375.5|4369.5|14
1715835000000|2024-05-16 04:50:00|4375.5|4369.5|4375.8|4369.8|4376.3|4370.3|4375.3|4369.3|5
1715835300000|2024-05-16 04:55:00|4374.3|4368.3|4371.8|4365.8|4374.3|4368.3|4371.5|4365.5|8
1715835600000|2024-05-16 05:00:00|4372.1|4366.1|4371.8|4365.8|4372.8|4366.8|4371.8|4365.8|20
1715835900000|2024-05-16 05:05:00|4371.5|4365.5|4372.3|4366.3|4372.3|4366.3|4371.5|4365.5|2
1715836200000|2024-05-16 05:10:00|4371.6|4365.6|4372.5|4366.5|4372.5|4366.5|4370.5|4364.5|16
1715836500000|2024-05-16 05:15:00|4372.3|4366.3|4372.3|4366.3|4372.5|4366.5|4372|4366|16
1715836800000|2024-05-16 05:20:00|4372|4366|4372.6|4366.6|4372.6|4366.6|4371|4365|34
1715837100000|2024-05-16 05:25:00|4372.5|4366.5|4372.6|4366.6|4372.6|4366.6|4372|4366|6
1715837400000|2024-05-16 05:30:00|4371.5|4365.5|4370|4364|4371.8|4365.8|4368.5|4362.5|16
1715837700000|2024-05-16 05:35:00|4370.5|4364.5|4371.5|4365.5|4371.5|4365.5|4370|4364|7
1715838000000|2024-05-16 05:40:00|4371.1|4365.1|4369|4363|4371.1|4365.1|4369|4363|8
1715838300000|2024-05-16 05:45:00|4369.3|4363.3|4370|4364|4370.1|4364.1|4368.5|4362.5|13
1715838600000|2024-05-16 05:50:00|4369.6|4363.6|4366|4360|4369.6|4363.6|4365|4359|18
1715838900000|2024-05-16 05:55:00|4365.6|4359.6|4365.1|4359.1|4366|4360|4365|4359|8
1715839200000|2024-05-16 06:00:00|4365|4359|4359|4353|4365.5|4359.5|4358.8|4352.8|41
1715839500000|2024-05-16 06:05:00|4358.6|4352.6|4361.1|4355.1|4361.5|4355.5|4356|4350|38
1715839800000|2024-05-16 06:10:00|4361|4355|4355|4349|4361|4355|4354.5|4348.5|60
1715840100000|2024-05-16 06:15:00|4355.1|4349.1|4359|4353|4359.1|4353.1|4354.5|4348.5|11
1715840400000|2024-05-16 06:20:00|4358.6|4352.6|4358.2|4352.2|4359|4353|4357|4351|7
1715840700000|2024-05-16 06:25:00|4358|4352|4354.5|4348.5|4358|4352|4354.5|4348.5|5
1715841000000|2024-05-16 06:30:00|4353.7|4347.7|4357|4351|4358|4352|4353.5|4347.5|27
1715841300000|2024-05-16 06:35:00|4356.7|4350.7|4358.2|4352.2|4359.5|4353.5|4356|4350|27
1715841600000|2024-05-16 06:40:00|4358|4352|4359|4353|4362.5|4356.5|4358|4352|20
1715841900000|2024-05-16 06:45:00|4359.3|4353.3|4359.8|4353.8|4361.2|4355.2|4359|4353|18
1715842200000|2024-05-16 06:50:00|4360|4354|4358|4352|4360.5|4354.5|4358|4352|4
1715842500000|2024-05-16 06:55:00|4357.2|4351.2|4352|4346|4357.2|4351.2|4351.2|4345.2|84
1715842800000|2024-05-16 07:00:00|4352.3|4346.3|4352|4346|4352.5|4346.5|4351.8|4345.8|32
1715843100000|2024-05-16 07:05:00|4352.5|4346.5|4349.5|4343.5|4352.5|4346.5|4349.3|4343.3|81
1715843400000|2024-05-16 07:10:00|4349|4343|4348.7|4342.7|4350.5|4344.5|4347.5|4341.5|159
1715843700000|2024-05-16 07:15:00|4348.5|4342.5|4351.8|4345.8|4353.3|4347.3|4348.5|4342.5|57
1715844000000|2024-05-16 07:20:00|4352.2|4346.2|4359.2|4353.2|4359.2|4353.2|4351.8|4345.8|37
1715844300000|2024-05-16 07:25:00|4359.5|4353.5|4360|4354|4360.7|4354.7|4358.8|4352.8|17
1715844600000|2024-05-16 07:30:00|4359.8|4353.8|4357|4351|4360.2|4354.2|4357|4351|15
1715844900000|2024-05-16 07:35:00|4356.7|4350.7|4356|4350|4356.7|4350.7|4354.5|4348.5|13
1715845200000|2024-05-16 07:40:00|4356.2|4350.2|4357.5|4351.5|4358|4352|4355.5|4349.5|4
1715845500000|2024-05-16 07:45:00|4356.9|4350.9|4361.5|4355.5|4362.5|4356.5|4356|4350|32
1715845800000|2024-05-16 07:50:00|4360.5|4354.5|4367.7|4361.7|4367.7|4361.7|4360.5|4354.5|50
1715846100000|2024-05-16 07:55:00|4365.5|4359.5|4365.2|4359.2|4365.5|4359.5|4363.5|4357.5|46
1715846400000|2024-05-16 08:00:00|4365|4359|4364.5|4358.5|4365.2|4359.2|4364.4|4358.4|10
1715846700000|2024-05-16 08:05:00|4365.5|4359.5|4367.5|4361.5|4367.5|4361.5|4365.5|4359.5|33
1715847000000|2024-05-16 08:10:00|4367.4|4361.4|4369.7|4363.7|4369.7|4363.7|4365|4359|115
1715847300000|2024-05-16 08:15:00|4370.5|4364.5|4370.2|4364.2|4370.7|4364.7|4369|4363|39
1715847600000|2024-05-16 08:20:00|4369.7|4363.7|4365.5|4359.5|4370.2|4364.2|4365.2|4359.2|29
1715847900000|2024-05-16 08:25:00|4365.2|4359.2|4367.2|4361.2|4368.5|4362.5|4365.2|4359.2|27
1715848200000|2024-05-16 08:30:00|4366.9|4360.9|4369.5|4363.5|4370.7|4364.7|4366|4360|17
1715848500000|2024-05-16 08:35:00|4370.5|4364.5|4367|4361|4372.7|4366.7|4366.5|4360.5|39
1715848800000|2024-05-16 08:40:00|4366.7|4360.7|4365.5|4359.5|4366.9|4360.9|4365|4359|20
1715849100000|2024-05-16 08:45:00|4365.2|4359.2|4364|4358|4365.2|4359.2|4362|4356|24
1715849400000|2024-05-16 08:50:00|4364.4|4358.4|4364.5|4358.5|4364.5|4358.5|4363.5|4357.5|1
1715849700000|2024-05-16 08:55:00|4365.5|4359.5|4369.5|4363.5|4370.5|4364.5|4365.5|4359.5|70
1715850000000|2024-05-16 09:00:00|4368.7|4362.7|4369.5|4363.5|4371.5|4365.5|4368.5|4362.5|34
1715850300000|2024-05-16 09:05:00|4369.2|4363.2|4368|4362|4369.2|4363.2|4367|4361|18
1715850600000|2024-05-16 09:10:00|4367.7|4361.7|4368.5|4362.5|4369.5|4363.5|4367.5|4361.5|14
1715850900000|2024-05-16 09:15:00|4368.7|4362.7|4371|4365|4371.5|4365.5|4368.7|4362.7|108
1715851200000|2024-05-16 09:20:00|4371.2|4365.2|4369.9|4363.9|4371.2|4365.2|4368.4|4362.4|13
1715851500000|2024-05-16 09:25:00|4370.4|4364.4|4370.6|4364.6|4370.6|4364.6|4368.9|4362.9|6
1715851800000|2024-05-16 09:30:00|4370.4|4364.4|4368.6|4362.6|4371.6|4365.6|4368.6|4362.6|16
1715852100000|2024-05-16 09:35:00|4367.9|4361.9|4371.6|4365.6|4371.6|4365.6|4367.6|4361.6|11
1715852400000|2024-05-16 09:40:00|4371.1|4365.1|4369.9|4363.9|4371.1|4365.1|4368.4|4362.4|15
1715852700000|2024-05-16 09:45:00|4370.1|4364.1|4364.7|4358.7|4370.9|4364.9|4363.6|4357.6|24
1715853000000|2024-05-16 09:50:00|4365.2|4359.2|4366.9|4360.9|4367.6|4361.6|4364.6|4358.6|39
1715853300000|2024-05-16 09:55:00|4367.1|4361.1|4363.2|4357.2|4367.1|4361.1|4363.2|4357.2|15
1715853600000|2024-05-16 10:00:00|4363.1|4357.1|4363.6|4357.6|4363.6|4357.6|4360.2|4354.2|25
1715853900000|2024-05-16 10:05:00|4364.6|4358.6|4367.1|4361.1|4367.6|4361.6|4363.4|4357.4|30
1715854200000|2024-05-16 10:10:00|4367.2|4361.2|4366.6|4360.6|4367.6|4361.6|4366.6|4360.6|12
1715854500000|2024-05-16 10:15:00|4365.1|4359.1|4363.6|4357.6|4366.6|4360.6|4363.6|4357.6|17
1715854800000|2024-05-16 10:20:00|4364.1|4358.1|4365.1|4359.1|4365.1|4359.1|4362.7|4356.7|43
1715855100000|2024-05-16 10:25:00|4365.4|4359.4|4364.6|4358.6|4365.6|4359.6|4364.6|4358.6|6
1715855400000|2024-05-16 10:30:00|4365.9|4359.9|4364.2|4358.2|4365.9|4359.9|4362.7|4356.7|14
1715855700000|2024-05-16 10:35:00|4364.6|4358.6|4367.6|4361.6|4367.9|4361.9|4364.6|4358.6|26
1715856000000|2024-05-16 10:40:00|4366.6|4360.6|4363.6|4357.6|4367.2|4361.2|4362.7|4356.7|28
1715856300000|2024-05-16 10:45:00|4363.7|4357.7|4368.6|4362.6|4369.7|4363.7|4363.6|4357.6|39
1715856600000|2024-05-16 10:50:00|4368.2|4362.2|4368.6|4362.6|4368.7|4362.7|4366.7|4360.7|7
1715856900000|2024-05-16 10:55:00|4368.7|4362.7|4372.6|4366.6|4372.6|4366.6|4368.6|4362.6|31
1715857200000|2024-05-16 11:00:00|4372.8|4366.8|4374.3|4368.3|4375.8|4369.8|4372.1|4366.1|46
1715857500000|2024-05-16 11:05:00|4374.6|4368.6|4377.3|4371.3|4378.8|4372.8|4374.6|4368.6|43
1715857800000|2024-05-16 11:10:00|4377.1|4371.1|4375.8|4369.8|4377.1|4371.1|4371.6|4365.6|44
1715858100000|2024-05-16 11:15:00|4374.6|4368.6|4373.3|4367.3|4374.6|4368.6|4370.6|4364.6|21
1715858400000|2024-05-16 11:20:00|4373.6|4367.6|4373.9|4367.9|4376.8|4370.8|4372.9|4366.9|30
1715858700000|2024-05-16 11:25:00|4374.1|4368.1|4372.3|4366.3|4374.6|4368.6|4371.6|4365.6|42
1715859000000|2024-05-16 11:30:00|4372.1|4366.1|4372.9|4366.9|4374.4|4368.4|4371.1|4365.1|13
1715859300000|2024-05-16 11:35:00|4372.6|4366.6|4377.8|4371.8|4377.8|4371.8|4371.1|4365.1|14
1715859600000|2024-05-16 11:40:00|4377.6|4371.6|4379.8|4373.8|4380.3|4374.3|4377.6|4371.6|30
1715859900000|2024-05-16 11:45:00|4379.1|4373.1|4380.6|4374.6|4384.6|4378.6|4379.1|4373.1|81
1715860200000|2024-05-16 11:50:00|4380.9|4374.9|4377.1|4371.1|4381.3|4375.3|4376.8|4370.8|22
1715860500000|2024-05-16 11:55:00|4377.4|4371.4|4378.3|4372.3|4380.1|4374.1|4377.4|4371.4|16
1715860800000|2024-05-16 12:00:00|4378.6|4372.6|4379.8|4373.8|4380.3|4374.3|4377.8|4371.8|22
1715861100000|2024-05-16 12:05:00|4379.4|4373.4|4380.3|4374.3|4380.6|4374.6|4378.8|4372.8|30
1715861400000|2024-05-16 12:10:00|4380.6|4374.6|4384.1|4378.1|4384.8|4378.8|4379.8|4373.8|51
1715861700000|2024-05-16 12:15:00|4384.3|4378.3|4386.3|4380.3|4386.8|4380.8|4384.3|4378.3|57
1715862000000|2024-05-16 12:20:00|4385.8|4379.8|4377.1|4371.1|4386.8|4380.8|4375.8|4369.8|158
1715862300000|2024-05-16 12:25:00|4376.8|4370.8|4379.1|4373.1|4379.6|4373.6|4376.8|4370.8|50
1715862600000|2024-05-16 12:30:00|4379.5|4373.5|4382.5|4376.5|4384.3|4378.3|4379.3|4373.3|95
1715862900000|2024-05-16 12:35:00|4382.6|4376.6|4380.6|4374.6|4385.5|4379.5|4379.3|4373.3|74
1715863200000|2024-05-16 12:40:00|4380.3|4374.3|4383.8|4377.8|4386.3|4380.3|4378.8|4372.8|175
1715866200000|2024-05-16 13:30:00|4400|4394|4406.3|4400.3|4417.8|4411.8|4392.1|4386.1|2800
1715866500000|2024-05-16 13:35:00|4407.3|4401.3|4401.5|4395.5|4411.3|4405.3|4397.5|4391.5|712
1715866800000|2024-05-16 13:40:00|4402.5|4396.5|4411.5|4405.5|4411.5|4405.5|4401|4395|681
1715867100000|2024-05-16 13:45:00|4413.3|4407.3|4420.8|4414.8|4423.3|4417.3|4411.3|4405.3|735
1715867400000|2024-05-16 13:50:00|4421.3|4415.3|4406.3|4400.3|4422.5|4416.5|4405.5|4399.5|397
1715867700000|2024-05-16 13:55:00|4406.5|4400.5|4413|4407|4418.3|4412.3|4406.3|4400.3|571
1715868000000|2024-05-16 14:00:00|4412.7|4406.7|4425.3|4419.3|4429.3|4423.3|4411.3|4405.3|460
1715868300000|2024-05-16 14:05:00|4425.5|4419.5|4415.3|4409.3|4428.7|4422.7|4415.2|4409.2|658
1715868600000|2024-05-16 14:10:00|4418|4412|4418.8|4412.8|4422.3|4416.3|4413.3|4407.3|410
1715868900000|2024-05-16 14:15:00|4419|4413|4418.7|4412.7|4420.7|4414.7|4410.3|4404.3|334
1715869200000|2024-05-16 14:20:00|4418.3|4412.3|4411.3|4405.3|4420.3|4414.3|4409.2|4403.2|574
1715869500000|2024-05-16 14:25:00|4411.8|4405.8|4417.3|4411.3|4419.3|4413.3|4411.8|4405.8|228
1715869800000|2024-05-16 14:30:00|4417.7|4411.7|4432.7|4426.7|4438.3|4432.3|4417.3|4411.3|731
1715870100000|2024-05-16 14:35:00|4433.2|4427.2|4421.5|4415.5|4437.3|4431.3|4420.3|4414.3|545
1715870400000|2024-05-16 14:40:00|4421.8|4415.8|4415|4409|4422.8|4416.8|4411.5|4405.5|453
1715870700000|2024-05-16 14:45:00|4415.3|4409.3|4423.7|4417.7|4423.8|4417.8|4414.5|4408.5|270
1715871000000|2024-05-16 14:50:00|4423.3|4417.3|4424.3|4418.3|4424.5|4418.5|4418.3|4412.3|348
1715871300000|2024-05-16 14:55:00|4424.5|4418.5|4421.7|4415.7|4424.5|4418.5|4419.3|4413.3|375
1715871600000|2024-05-16 15:00:00|4421.3|4415.3|4429.3|4423.3|4435.3|4429.3|4420.3|4414.3|644
1715871900000|2024-05-16 15:05:00|4429.8|4423.8|4426.7|4420.7|4432.2|4426.2|4425.8|4419.8|325
1715872200000|2024-05-16 15:10:00|4427.7|4421.7|4423.3|4417.3|4427.8|4421.8|4422.3|4416.3|255
1715872500000|2024-05-16 15:15:00|4423.2|4417.2|4424.3|4418.3|4429.3|4423.3|4422.3|4416.3|158
1715872800000|2024-05-16 15:20:00|4422.3|4416.3|4415.3|4409.3|4423.7|4417.7|4412.2|4406.2|370
1715873100000|2024-05-16 15:25:00|4415.7|4409.7|4420.3|4414.3|4420.5|4414.5|4415.3|4409.3|448
1715873400000|2024-05-16 15:30:00|4419.7|4413.7|4430.4|4424.4|4431.4|4425.4|4419.7|4413.7|303
1715873700000|2024-05-16 15:35:00|4430.2|4424.2|4437.2|4431.2|4439.4|4433.4|4430.2|4424.2|489
1715874000000|2024-05-16 15:40:00|4436.4|4430.4|4427.4|4421.4|4436.7|4430.7|4426.2|4420.2|377
1715874300000|2024-05-16 15:45:00|4427.2|4421.2|4426.2|4420.2|4431.2|4425.2|4425.2|4419.2|421
1715874600000|2024-05-16 15:50:00|4425.5|4419.5|4438.5|4432.5|4440.2|4434.2|4424.7|4418.7|325
1715874900000|2024-05-16 15:55:00|4439.2|4433.2|4442.2|4436.2|4445.5|4439.5|4437.2|4431.2|524
1715875200000|2024-05-16 16:00:00|4442.4|4436.4|4444.7|4438.7|4446.4|4440.4|4441.2|4435.2|384
1715875500000|2024-05-16 16:05:00|4444.4|4438.4|4445|4439|4446|4440|4440.2|4434.2|372
1715875800000|2024-05-16 16:10:00|4445.9|4439.9|4447|4441|4452|4446|4445.5|4439.5|536
1715876100000|2024-05-16 16:15:00|4449|4443|4447|4441|4454|4448|4446|4440|570
1715876400000|2024-05-16 16:20:00|4446.9|4440.9|4444|4438|4447|4441|4440|4434|412
1715876700000|2024-05-16 16:25:00|4445|4439|4439|4433|4446|4440|4438.2|4432.2|290
1715877000000|2024-05-16 16:30:00|4439.5|4433.5|4435.2|4429.2|4439.5|4433.5|4428.9|4422.9|543
1715877300000|2024-05-16 16:35:00|4434.4|4428.4|4441|4435|4448|4442|4433.9|4427.9|626
1715877600000|2024-05-16 16:40:00|4441.4|4435.4|4444|4438|4446.9|4440.9|4438|4432|196
1715877900000|2024-05-16 16:45:00|4443|4437|4448|4442|4448|4442|4442|4436|285
1715878200000|2024-05-16 16:50:00|4447.9|4441.9|4459.4|4453.4|4460|4454|4446|4440|650
1715878500000|2024-05-16 16:55:00|4459|4453|4451.9|4445.9|4460|4454|4451|4445|626
1715878800000|2024-05-16 17:00:00|4452|4446|4459|4453|4461.2|4455.2|4451.9|4445.9|311
1715879100000|2024-05-16 17:05:00|4460|4454|4458|4452|4460|4454|4455.9|4449.9|227
1715879400000|2024-05-16 17:10:00|4457.9|4451.9|4460.4|4454.4|4460.4|4454.4|4454.9|4448.9|830
1715879700000|2024-05-16 17:15:00|4460.9|4454.9|4460.9|4454.9|4461.1|4455.1|4458.4|4452.4|243
1715880000000|2024-05-16 17:20:00|4459.9|4453.9|4459.4|4453.4|4461.1|4455.1|4458.1|4452.1|388
1715880300000|2024-05-16 17:25:00|4459.9|4453.9|4465.4|4459.4|4465.7|4459.7|4457.9|4451.9|404
1715880600000|2024-05-16 17:30:00|4465.9|4459.9|4468.7|4462.7|4473.7|4467.7|4465.9|4459.9|528
1715880900000|2024-05-16 17:35:00|4468.6|4462.6|4465.7|4459.7|4472.6|4466.6|4465.7|4459.7|572
1715881200000|2024-05-16 17:40:00|4466.1|4460.1|4466.7|4460.7|4470.7|4464.7|4463.7|4457.7|446
1715881500000|2024-05-16 17:45:00|4467.7|4461.7|4479.7|4473.7|4480.7|4474.7|4467.6|4461.6|671
1715881800000|2024-05-16 17:50:00|4479.4|4473.4|4475.7|4469.7|4480.6|4474.6|4474.1|4468.1|465
1715882100000|2024-05-16 17:55:00|4475.6|4469.6|4473.7|4467.7|4480.7|4474.7|4473.7|4467.7|948
1715882400000|2024-05-16 18:00:00|4474.7|4468.7|4468.7|4462.7|4476.6|4470.6|4468.7|4462.7|626
1715882700000|2024-05-16 18:05:00|4469.6|4463.6|4461.6|4455.6|4469.7|4463.7|4461.6|4455.6|702
1715883000000|2024-05-16 18:10:00|4462.7|4456.7|4462.6|4456.6|4466.9|4460.9|4462.6|4456.6|1681
1715883300000|2024-05-16 18:15:00|4462.7|4456.7|4460.4|4454.4|4465.2|4459.2|4457.6|4451.6|1131
1715904000000|2024-05-17 00:00:00|4453.3|4447.3|4458.8|4452.8|4462.3|4456.3|4452.3|4446.3|86
1715904300000|2024-05-17 00:05:00|4458.2|4452.2|4453|4447|4458.8|4452.8|4452.8|4446.8|47
1715904600000|2024-05-17 00:10:00|4451.8|4445.8|4452.5|4446.5|4452.9|4446.9|4451.2|4445.2|11
1715904900000|2024-05-17 00:15:00|4452.2|4446.2|4448.4|4442.4|4454|4448|4448.4|4442.4|49
1715905200000|2024-05-17 00:20:00|4448.5|4442.5|4448.4|4442.4|4448.9|4442.9|4448.4|4442.4|2
1715905500000|2024-05-17 00:25:00|4449.4|4443.4|4448.4|4442.4|4449.9|4443.9|4447.4|4441.4|38
1715905800000|2024-05-17 00:30:00|4448|4442|4437.4|4431.4|4448|4442|4436.7|4430.7|93
1715906100000|2024-05-17 00:35:00|4439.4|4433.4|4442.9|4436.9|4443.9|4437.9|4438.4|4432.4|30
1715906400000|2024-05-17 00:40:00|4443.2|4437.2|4443.2|4437.2|4443.5|4437.5|4441.2|4435.2|13
1715906700000|2024-05-17 00:45:00|4442.9|4436.9|4444.5|4438.5|4445.9|4439.9|4442.9|4436.9|25
1715907000000|2024-05-17 00:50:00|4444.4|4438.4|4444.9|4438.9|4445.2|4439.2|4443.4|4437.4|6
1715907300000|2024-05-17 00:55:00|4445.7|4439.7|4448.4|4442.4|4448.5|4442.5|4444.9|4438.9|16
1715907600000|2024-05-17 01:00:00|4447.9|4441.9|4455.4|4449.4|4456.9|4450.9|4447.9|4441.9|65
1715907900000|2024-05-17 01:05:00|4455.7|4449.7|4461.4|4455.4|4462.4|4456.4|4454.9|4448.9|55
1715908200000|2024-05-17 01:10:00|4460.4|4454.4|4467.2|4461.2|4467.2|4461.2|4457.4|4451.4|55
1715908500000|2024-05-17 01:15:00|4467.7|4461.7|4469.9|4463.9|4474.7|4468.7|4466.4|4460.4|134
1715908800000|2024-05-17 01:20:00|4468.9|4462.9|4467|4461|4471.9|4465.9|4465.5|4459.5|74
1715909100000|2024-05-17 01:25:00|4466.7|4460.7|4465.9|4459.9|4466.7|4460.7|4464|4458|8
1715909400000|2024-05-17 01:30:00|4465.5|4459.5|4468.9|4462.9|4468.9|4462.9|4463.5|4457.5|55
1715909700000|2024-05-17 01:35:00|4469.9|4463.9|4477|4471|4478.4|4472.4|4467.5|4461.5|114
1715910000000|2024-05-17 01:40:00|4476.4|4470.4|4472.6|4466.6|4476.4|4470.4|4470.9|4464.9|63
1715910300000|2024-05-17 01:45:00|4472.9|4466.9|4469.6|4463.6|4473.4|4467.4|4468.6|4462.6|38
1715910600000|2024-05-17 01:50:00|4468.6|4462.6|4470.6|4464.6|4472.6|4466.6|4468.6|4462.6|16
1715910900000|2024-05-17 01:55:00|4469.6|4463.6|4471.4|4465.4|4471.9|4465.9|4466.9|4460.9|33
1715911200000|2024-05-17 02:00:00|4471.9|4465.9|4467.4|4461.4|4471.9|4465.9|4465.9|4459.9|67
1715911500000|2024-05-17 02:05:00|4466.9|4460.9|4466.6|4460.6|4469.9|4463.9|4466.4|4460.4|12
1715911800000|2024-05-17 02:10:00|4467.4|4461.4|4467.4|4461.4|4468.9|4462.9|4466.4|4460.4|16
1715912100000|2024-05-17 02:15:00|4467.1|4461.1|4466.4|4460.4|4467.4|4461.4|4465.6|4459.6|6
1715912400000|2024-05-17 02:20:00|4466.1|4460.1|4467.9|4461.9|4467.9|4461.9|4465.6|4459.6|11
1715912700000|2024-05-17 02:25:00|4467.6|4461.6|4466.6|4460.6|4467.6|4461.6|4465.9|4459.9|10
1715913000000|2024-05-17 02:30:00|4466.4|4460.4|4458.4|4452.4|4466.6|4460.6|4456.4|4450.4|50
1715913300000|2024-05-17 02:35:00|4458.1|4452.1|4456.9|4450.9|4458.1|4452.1|4454.7|4448.7|56
1715913600000|2024-05-17 02:40:00|4456.4|4450.4|4457.2|4451.2|4457.9|4451.9|4455.9|4449.9|28
1715913900000|2024-05-17 02:45:00|4457.7|4451.7|4456.9|4450.9|4458.9|4452.9|4455.9|4449.9|12
1715914200000|2024-05-17 02:50:00|4456.6|4450.6|4450.4|4444.4|4456.9|4450.9|4450.4|4444.4|44
1715914500000|2024-05-17 02:55:00|4449.9|4443.9|4452.9|4446.9|4452.9|4446.9|4449.9|4443.9|15
1715914800000|2024-05-17 03:00:00|4451.9|4445.9|4451.4|4445.4|4451.9|4445.9|4449.9|4443.9|7
1715915100000|2024-05-17 03:05:00|4450.9|4444.9|4451.4|4445.4|4451.4|4445.4|4448.1|4442.1|30
1715915400000|2024-05-17 03:10:00|4451.7|4445.7|4450.2|4444.2|4451.9|4445.9|4449.9|4443.9|4
1715915700000|2024-05-17 03:15:00|4450.4|4444.4|4451.4|4445.4|4451.9|4445.9|4449.9|4443.9|7
1715916000000|2024-05-17 03:20:00|4450.9|4444.9|4450.2|4444.2|4451.2|4445.2|4449.9|4443.9|11
1715916300000|2024-05-17 03:25:00|4449.9|4443.9|4452.4|4446.4|4452.6|4446.6|4449.9|4443.9|22
1715916600000|2024-05-17 03:30:00|4452.7|4446.7|4453.4|4447.4|4453.4|4447.4|4452.1|4446.1|5
1715916900000|2024-05-17 03:35:00|4452.8|4446.8|4453.4|4447.4|4453.4|4447.4|4452.2|4446.2|4
1715917200000|2024-05-17 03:40:00|4453.1|4447.1|4453.4|4447.4|4453.4|4447.4|4452.4|4446.4|2
1715917500000|2024-05-17 03:45:00|4453.1|4447.1|4453.4|4447.4|4453.4|4447.4|4452.9|4446.9|1
1715917800000|2024-05-17 03:50:00|4453.2|4447.2|4453.4|4447.4|4453.9|4447.9|4453.1|4447.1|1
1715918100000|2024-05-17 03:55:00|4455.3|4449.3|4455.3|4449.3|4455.8|4449.8|4454.9|4448.9|14
1715918400000|2024-05-17 04:00:00|4455.4|4449.4|4454.3|4448.3|4455.8|4449.8|4453.3|4447.3|18
1715918700000|2024-05-17 04:05:00|4453.8|4447.8|4455.3|4449.3|4455.8|4449.8|4453.8|4447.8|18
1715919000000|2024-05-17 04:10:00|4455.1|4449.1|4454.9|4448.9|4455.3|4449.3|4454.8|4448.8|3
1715919300000|2024-05-17 04:15:00|4454.8|4448.8|4453.3|4447.3|4454.9|4448.9|4452.8|4446.8|12
1715919600000|2024-05-17 04:20:00|4453.6|4447.6|4454.3|4448.3|4454.6|4448.6|4453.6|4447.6|3
1715919900000|2024-05-17 04:25:00|4453.9|4447.9|4454.3|4448.3|4454.3|4448.3|4453.9|4447.9|2
1715920200000|2024-05-17 04:30:00|4454.4|4448.4|4463.6|4457.6|4464.9|4458.9|4454.4|4448.4|51
1715920500000|2024-05-17 04:35:00|4464.5|4458.5|4463.4|4457.4|4464.9|4458.9|4462.9|4456.9|11
1715920800000|2024-05-17 04:40:00|4463.9|4457.9|4462.4|4456.4|4463.9|4457.9|4461.9|4455.9|1
1715921100000|2024-05-17 04:45:00|4462.3|4456.3|4462.4|4456.4|4462.9|4456.9|4461.1|4455.1|4
1715921400000|2024-05-17 04:50:00|4462.3|4456.3|4461.4|4455.4|4463.3|4457.3|4461.4|4455.4|5
1715921700000|2024-05-17 04:55:00|4461.3|4455.3|4462.4|4456.4|4462.9|4456.9|4460.9|4454.9|3
1715922000000|2024-05-17 05:00:00|4462.3|4456.3|4462.9|4456.9|4462.9|4456.9|4460.9|4454.9|3
1715922300000|2024-05-17 05:05:00|4462.6|4456.6|4462.4|4456.4|4462.9|4456.9|4461.1|4455.1|6
1715922600000|2024-05-17 05:10:00|4462.3|4456.3|4461.9|4455.9|4462.8|4456.8|4461.8|4455.8|1
1715922900000|2024-05-17 05:15:00|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4461.9|4455.9|7
1715923200000|2024-05-17 05:20:00|4463.8|4457.8|4461.3|4455.3|4464|4458|4461|4455|9
1715923500000|2024-05-17 05:25:00|4461.5|4455.5|4461|4455|4461.5|4455.5|4461|4455|1
1715923800000|2024-05-17 05:30:00|4462.5|4456.5|4466|4460|4466|4460|4462.5|4456.5|10
1715924100000|2024-05-17 05:35:00|4467|4461|4468|4462|4468|4462|4466|4460|10
1715924400000|2024-05-17 05:40:00|4467|4461|4469.5|4463.5|4470|4464|4467|4461|18
1715924700000|2024-05-17 05:45:00|4469.1|4463.1|4470|4464|4470|4464|4467|4461|17
1715925000000|2024-05-17 05:50:00|4469.6|4463.6|4469.5|4463.5|4471|4465|4469|4463|10
1715925300000|2024-05-17 05:55:00|4469.3|4463.3|4472.5|4466.5|4474.5|4468.5|4469.3|4463.3|19
1715925600000|2024-05-17 06:00:00|4472.3|4466.3|4471|4465|4473|4467|4468.6|4462.6|10
1715925900000|2024-05-17 06:05:00|4470.5|4464.5|4472.5|4466.5|4472.5|4466.5|4468|4462|27
1715926200000|2024-05-17 06:10:00|4472|4466|4476.3|4470.3|4476.5|4470.5|4472|4466|22
1715926500000|2024-05-17 06:15:00|4476.5|4470.5|4478.5|4472.5|4478.5|4472.5|4474|4468|23
1715926800000|2024-05-17 06:20:00|4478.1|4472.1|4478.5|4472.5|4479.5|4473.5|4477|4471|12
1715927100000|2024-05-17 06:25:00|4479|4473|4481.3|4475.3|4482|4476|4478.5|4472.5|40
1715927400000|2024-05-17 06:30:00|4481.6|4475.6|4485.5|4479.5|4487|4481|4481|4475|311
1715927700000|2024-05-17 06:35:00|4485.1|4479.1|4486.6|4480.6|4486.6|4480.6|4485|4479|43
1715928000000|2024-05-17 06:40:00|4487|4481|4487.1|4481.1|4488.1|4482.1|4485.6|4479.6|114
1715928300000|2024-05-17 06:45:00|4486.3|4480.3|4487.7|4481.7|4488.2|4482.2|4483|4477|60
1715928600000|2024-05-17 06:50:00|4487.3|4481.3|4494|4488|4494|4488|4487.2|4481.2|67
1715928900000|2024-05-17 06:55:00|4493.3|4487.3|4491.7|4485.7|4494|4488|4491.2|4485.2|52
1715929200000|2024-05-17 07:00:00|4491.5|4485.5|4492.2|4486.2|4494.2|4488.2|4491.2|4485.2|39
1715929500000|2024-05-17 07:05:00|4492.8|4486.8|4498.7|4492.7|4498.7|4492.7|4492.2|4486.2|63
1715929800000|2024-05-17 07:10:00|4498|4492|4499.5|4493.5|4500.8|4494.8|4497|4491|135
1715930100000|2024-05-17 07:15:00|4499.3|4493.3|4496.7|4490.7|4499.5|4493.5|4495|4489|17
1715930400000|2024-05-17 07:20:00|4496.5|4490.5|4499.3|4493.3|4499.5|4493.5|4496|4490|18
1715930700000|2024-05-17 07:25:00|4499.5|4493.5|4499|4493|4500.3|4494.3|4498|4492|15
1715931000000|2024-05-17 07:30:00|4498.7|4492.7|4500.3|4494.3|4500.3|4494.3|4498|4492|56
1715931300000|2024-05-17 07:35:00|4500|4494|4499.5|4493.5|4500.3|4494.3|4498.5|4492.5|35
1715931600000|2024-05-17 07:40:00|4499.3|4493.3|4499.8|4493.8|4500.8|4494.8|4499|4493|54
1715931900000|2024-05-17 07:45:00|4499.3|4493.3|4499.3|4493.3|4500.8|4494.8|4498.7|4492.7|32
1715932200000|2024-05-17 07:50:00|4499|4493|4499|4493|4499.3|4493.3|4498.3|4492.3|43
1715932500000|2024-05-17 07:55:00|4499.3|4493.3|4496.3|4490.3|4499.7|4493.7|4494|4488|69
1715932800000|2024-05-17 08:00:00|4496.5|4490.5|4493.3|4487.3|4496.5|4490.5|4493|4487|25
1715933100000|2024-05-17 08:05:00|4493|4487|4487.3|4481.3|4493|4487|4487.3|4481.3|76
1715933400000|2024-05-17 08:10:00|4487|4481|4487.3|4481.3|4487.3|4481.3|4485|4479|34
1715933700000|2024-05-17 08:15:00|4487|4481|4491.5|4485.5|4491.5|4485.5|4486.3|4480.3|27
1715934000000|2024-05-17 08:20:00|4491.2|4485.2|4495.5|4489.5|4495.7|4489.7|4491.2|4485.2|50
1715934300000|2024-05-17 08:25:00|4495.3|4489.3|4493|4487|4495.5|4489.5|4493|4487|20
1715934600000|2024-05-17 08:30:00|4493.2|4487.2|4497.2|4491.2|4498.3|4492.3|4493.2|4487.2|32
1715934900000|2024-05-17 08:35:00|4496.7|4490.7|4495.3|4489.3|4497|4491|4494.5|4488.5|8
1715935200000|2024-05-17 08:40:00|4495.5|4489.5|4496.5|4490.5|4496.7|4490.7|4494.5|4488.5|5
1715935500000|2024-05-17 08:45:00|4497|4491|4498.5|4492.5|4498.5|4492.5|4496.3|4490.3|23
1715935800000|2024-05-17 08:50:00|4499|4493|4498.5|4492.5|4500.8|4494.8|4498|4492|49
1715936100000|2024-05-17 08:55:00|4498.8|4492.8|4500.8|4494.8|4500.8|4494.8|4498.3|4492.3|19
1715936400000|2024-05-17 09:00:00|4500.3|4494.3|4499.3|4493.3|4500.8|4494.8|4498|4492|9
1715936700000|2024-05-17 09:05:00|4499.4|4493.4|4499.4|4493.4|4499.5|4493.5|4499|4493|2
1715937000000|2024-05-17 09:10:00|4499|4493|4498.4|4492.4|4499|4493|4497.5|4491.5|16
1715937300000|2024-05-17 09:15:00|4499.4|4493.4|4495.5|4489.5|4499.4|4493.4|4494|4488|43
1715937600000|2024-05-17 09:20:00|4495.2|4489.2|4500|4494|4500|4494|4493.5|4487.5|79
1715937900000|2024-05-17 09:25:00|4498.5|4492.5|4499|4493|4499.5|4493.5|4498|4492|11
1715938200000|2024-05-17 09:30:00|4500|4494|4497.7|4491.7|4500.9|4494.9|4496.5|4490.5|24
1715938500000|2024-05-17 09:35:00|4498|4492|4500.9|4494.9|4500.9|4494.9|4497.7|4491.7|28
1715938800000|2024-05-17 09:40:00|4500.4|4494.4|4504.5|4498.5|4506|4500|4499.4|4493.4|169
1715939100000|2024-05-17 09:45:00|4504.4|4498.4|4505.7|4499.7|4505.7|4499.7|4504|4498|38
1715939400000|2024-05-17 09:50:00|4506|4500|4504.5|4498.5|4507|4501|4503.9|4497.9|70
1715939700000|2024-05-17 09:55:00|4504.4|4498.4|4496|4490|4504.4|4498.4|4496|4490|39
1715940000000|2024-05-17 10:00:00|4496.2|4490.2|4486.5|4480.5|4498|4492|4486.2|4480.2|77
1715940300000|2024-05-17 10:05:00|4486|4480|4484.7|4478.7|4486.5|4480.5|4483.7|4477.7|82
1715940600000|2024-05-17 10:10:00|4485.5|4479.5|4485.2|4479.2|4487|4481|4484.2|4478.2|20
1715940900000|2024-05-17 10:15:00|4485|4479|4485|4479|4486|4480|4484.2|4478.2|19
1715941200000|2024-05-17 10:20:00|4484.7|4478.7|4488.5|4482.5|4490.9|4484.9|4484.7|4478.7|51
1715941500000|2024-05-17 10:25:00|4489.7|4483.7|4491.6|4485.6|4492.1|4486.1|4488.5|4482.5|18
1715941800000|2024-05-17 10:30:00|4491.7|4485.7|4490.6|4484.6|4492.6|4486.6|4490.1|4484.1|9
1715942100000|2024-05-17 10:35:00|4490.1|4484.1|4490.7|4484.7|4491.7|4485.7|4490.1|4484.1|23
1715942400000|2024-05-17 10:40:00|4490.6|4484.6|4490.7|4484.7|4492.1|4486.1|4490.1|4484.1|25
1715942700000|2024-05-17 10:45:00|4490.6|4484.6|4490.7|4484.7|4491.7|4485.7|4490.1|4484.1|5
1715943000000|2024-05-17 10:50:00|4491.7|4485.7|4491.7|4485.7|4492.6|4486.6|4490.2|4484.2|14
1715943300000|2024-05-17 10:55:00|4491.6|4485.6|4491.7|4485.7|4492.1|4486.1|4490.1|4484.1|6
1715943600000|2024-05-17 11:00:00|4490.1|4484.1|4495.7|4489.7|4496.1|4490.1|4490.1|4484.1|46
1715943900000|2024-05-17 11:05:00|4497.6|4491.6|4496.7|4490.7|4499.7|4493.7|4495.7|4489.7|103
1715944200000|2024-05-17 11:10:00|4496.6|4490.6|4493.7|4487.7|4496.6|4490.6|4492.2|4486.2|16
1715944500000|2024-05-17 11:15:00|4493.6|4487.6|4492.1|4486.1|4493.7|4487.7|4491.7|4485.7|17
1715944800000|2024-05-17 11:20:00|4491.7|4485.7|4489.1|4483.1|4491.7|4485.7|4488.1|4482.1|69
1715945100000|2024-05-17 11:25:00|4488.7|4482.7|4487.1|4481.1|4488.7|4482.7|4485.2|4479.2|58
1715945400000|2024-05-17 11:30:00|4486.7|4480.7|4485.7|4479.7|4487.1|4481.1|4485.4|4479.4|23
1715945700000|2024-05-17 11:35:00|4486.1|4480.1|4486.1|4480.1|4487.1|4481.1|4485.7|4479.7|6
1715946000000|2024-05-17 11:40:00|4486.9|4480.9|4487.6|4481.6|4488.1|4482.1|4485.6|4479.6|19
1715946300000|2024-05-17 11:45:00|4487.2|4481.2|4485.3|4479.3|4487.2|4481.2|4485.2|4479.2|24
1715946600000|2024-05-17 11:50:00|4485.9|4479.9|4486.1|4480.1|4488.3|4482.3|4479.8|4473.8|141
1715946900000|2024-05-17 11:55:00|4485.1|4479.1|4498.6|4492.6|4499.1|4493.1|4482.4|4476.4|162
1715947200000|2024-05-17 12:00:00|4498.4|4492.4|4503.1|4497.1|4510.1|4504.1|4495.8|4489.8|249
1715947500000|2024-05-17 12:05:00|4503.3|4497.3|4506.1|4500.1|4507.1|4501.1|4502.6|4496.6|39
1715947800000|2024-05-17 12:10:00|4506.4|4500.4|4502.4|4496.4|4507.1|4501.1|4502.4|4496.4|46
1715948100000|2024-05-17 12:15:00|4502.7|4496.7|4502.1|4496.1|4503.4|4497.4|4498.4|4492.4|75
1715948400000|2024-05-17 12:20:00|4501.8|4495.8|4501.1|4495.1|4502.9|4496.9|4499.1|4493.1|66
1715948700000|2024-05-17 12:25:00|4500.8|4494.8|4501.8|4495.8|4504.3|4498.3|4498.4|4492.4|52
1715949000000|2024-05-17 12:30:00|4502.6|4496.6|4501.9|4495.9|4504.9|4498.9|4501.9|4495.9|132
1715949300000|2024-05-17 12:35:00|4502.1|4496.1|4502.1|4496.1|4507.1|4501.1|4498.2|4492.2|396
1715949600000|2024-05-17 12:40:00|4497.7|4491.7|4506.4|4500.4|4510.1|4504.1|4497.7|4491.7|198
1715952600000|2024-05-17 13:30:00|4511.3|4505.3|4517.9|4511.9|4522.6|4516.6|4503.8|4497.8|1993
1715952900000|2024-05-17 13:35:00|4517.6|4511.6|4530.8|4524.8|4531.6|4525.6|4510.8|4504.8|956
1715953200000|2024-05-17 13:40:00|4531.4|4525.4|4541.4|4535.4|4544.3|4538.3|4529.8|4523.8|1339
1715953500000|2024-05-17 13:45:00|4541.8|4535.8|4563.1|4557.1|4579.9|4573.9|4541.4|4535.4|2401
1715953800000|2024-05-17 13:50:00|4562.9|4556.9|4540.1|4534.1|4568.4|4562.4|4539.1|4533.1|1348
1715954100000|2024-05-17 13:55:00|4539.1|4533.1|4527.1|4521.1|4541.6|4535.6|4524.9|4518.9|1321
1715954400000|2024-05-17 14:00:00|4525.3|4519.3|4521.8|4515.8|4538.1|4532.1|4521.3|4515.3|742
1715954700000|2024-05-17 14:05:00|4522.8|4516.8|4501.4|4495.4|4526.1|4520.1|4500.1|4494.1|1543
1715955000000|2024-05-17 14:10:00|4501.8|4495.8|4503.8|4497.8|4504.8|4498.8|4488.1|4482.1|1050
1715955300000|2024-05-17 14:15:00|4505.1|4499.1|4518.1|4512.1|4519.1|4513.1|4503.5|4497.5|625
1715955600000|2024-05-17 14:20:00|4517.1|4511.1|4522.8|4516.8|4523.3|4517.3|4501.1|4495.1|735
1715955900000|2024-05-17 14:25:00|4523.6|4517.6|4531.5|4525.5|4531.5|4525.5|4522|4516|579
1715956200000|2024-05-17 14:30:00|4530|4524|4509|4503|4530|4524|4503.8|4497.8|695
1715956500000|2024-05-17 14:35:00|4508.7|4502.7|4509.2|4503.2|4513.5|4507.5|4505.8|4499.8|242
1715956800000|2024-05-17 14:40:00|4509.5|4503.5|4514.8|4508.8|4519.1|4513.1|4508.5|4502.5|370
1715957100000|2024-05-17 14:45:00|4515.5|4509.5|4518.7|4512.7|4520.5|4514.5|4512.3|4506.3|293
1715957400000|2024-05-17 14:50:00|4519.2|4513.2|4519.8|4513.8|4520.5|4514.5|4513.5|4507.5|360
1715957700000|2024-05-17 14:55:00|4520|4514|4514.2|4508.2|4521.3|4515.3|4511.3|4505.3|266
1715958000000|2024-05-17 15:00:00|4514.5|4508.5|4516.5|4510.5|4529.7|4523.7|4513.5|4507.5|549
1715958300000|2024-05-17 15:05:00|4516.7|4510.7|4507.7|4501.7|4517.5|4511.5|4506.7|4500.7|293
1715958600000|2024-05-17 15:10:00|4508|4502|4504.5|4498.5|4508.8|4502.8|4499.5|4493.5|340
1715958900000|2024-05-17 15:15:00|4505.5|4499.5|4512|4506|4519.5|4513.5|4505.5|4499.5|312
1715959200000|2024-05-17 15:20:00|4511.8|4505.8|4513.5|4507.5|4515.5|4509.5|4508.5|4502.5|167
1715959500000|2024-05-17 15:25:00|4513.8|4507.8|4519.5|4513.5|4522.5|4516.5|4511|4505|312
1715959800000|2024-05-17 15:30:00|4519|4513|4522.8|4516.8|4525.3|4519.3|4518.5|4512.5|394
1715960100000|2024-05-17 15:35:00|4523.5|4517.5|4528.5|4522.5|4528.5|4522.5|4518.5|4512.5|276
1715960400000|2024-05-17 15:40:00|4529.5|4523.5|4534.8|4528.8|4537.3|4531.3|4529.3|4523.3|959
1715960700000|2024-05-17 15:45:00|4534.5|4528.5|4524.5|4518.5|4534.5|4528.5|4522.5|4516.5|281
1715961000000|2024-05-17 15:50:00|4525.5|4519.5|4523.5|4517.5|4526.5|4520.5|4518.5|4512.5|193
1715961300000|2024-05-17 15:55:00|4524.2|4518.2|4519.5|4513.5|4527.2|4521.2|4519.3|4513.3|253
1715961600000|2024-05-17 16:00:00|4519.3|4513.3|4529.5|4523.5|4531.5|4525.5|4518.3|4512.3|269
1715961900000|2024-05-17 16:05:00|4529.8|4523.8|4526.7|4520.7|4531.5|4525.5|4526.3|4520.3|180
1715962200000|2024-05-17 16:10:00|4526.5|4520.5|4527.3|4521.3|4534|4528|4520.7|4514.7|373
1715962500000|2024-05-17 16:15:00|4527.5|4521.5|4526|4520|4529.5|4523.5|4523.5|4517.5|226
1715962800000|2024-05-17 16:20:00|4525.8|4519.8|4531.8|4525.8|4533.5|4527.5|4522.5|4516.5|222
1715963100000|2024-05-17 16:25:00|4530.8|4524.8|4534.3|4528.3|4534.3|4528.3|4527.5|4521.5|199
1715963400000|2024-05-17 16:30:00|4535.2|4529.2|4539.8|4533.8|4541.5|4535.5|4535.2|4529.2|522
1715963700000|2024-05-17 16:35:00|4540.2|4534.2|4541.8|4535.8|4548.7|4542.7|4539.5|4533.5|727
1715964000000|2024-05-17 16:40:00|4542.3|4536.3|4540.3|4534.3|4544.3|4538.3|4537.5|4531.5|281
1715964300000|2024-05-17 16:45:00|4540.5|4534.5|4543.3|4537.3|4544|4538|4538.8|4532.8|220
1715964600000|2024-05-17 16:50:00|4544.5|4538.5|4546.2|4540.2|4551.2|4545.2|4544|4538|495
1715964900000|2024-05-17 16:55:00|4546|4540|4543.2|4537.2|4546.2|4540.2|4539|4533|318
1715965200000|2024-05-17 17:00:00|4543|4537|4547.4|4541.4|4549.8|4543.8|4542|4536|478
1715965500000|2024-05-17 17:05:00|4547.2|4541.2|4545.2|4539.2|4548|4542|4540.5|4534.5|380
1715965800000|2024-05-17 17:10:00|4544.9|4538.9|4539.7|4533.7|4545.7|4539.7|4539.5|4533.5|236
1715966100000|2024-05-17 17:15:00|4540|4534|4537.8|4531.8|4545.2|4539.2|4536|4530|298
1715966400000|2024-05-17 17:20:00|4538|4532|4533|4527|4539.2|4533.2|4532|4526|415
1715966700000|2024-05-17 17:25:00|4532.7|4526.7|4533.5|4527.5|4535.5|4529.5|4532|4526|414
1715967000000|2024-05-17 17:30:00|4533.2|4527.2|4536.5|4530.5|4539|4533|4532|4526|493
1715967300000|2024-05-17 17:35:00|4536.2|4530.2|4538|4532|4541.2|4535.2|4536.2|4530.2|356
1715967600000|2024-05-17 17:40:00|4535.5|4529.5|4535.5|4529.5|4537.2|4531.2|4531.5|4525.5|671
1715967900000|2024-05-17 17:45:00|4535.2|4529.2|4532.2|4526.2|4535.5|4529.5|4530|4524|480
1715968200000|2024-05-17 17:50:00|4532|4526|4531.2|4525.2|4535.2|4529.2|4530|4524|376
1715968500000|2024-05-17 17:55:00|4531.5|4525.5|4540|4534|4540.2|4534.2|4531.2|4525.2|363
1715968800000|2024-05-17 18:00:00|4540.5|4534.5|4541.2|4535.2|4545|4539|4539|4533|576
1715969100000|2024-05-17 18:05:00|4540.6|4534.6|4541|4535|4543|4537|4538.2|4532.2|558
1715969400000|2024-05-17 18:10:00|4541.2|4535.2|4539|4533|4542.2|4536.2|4535.7|4529.7|1640
1715969700000|2024-05-17 18:15:00|4539.3|4533.3|4539.2|4533.2|4541.8|4535.8|4534.2|4528.2|1133
1716163200000|2024-05-20 00:00:00|4549.2|4543.2|4552.4|4546.4|4562.5|4556.5|4547.9|4541.9|427
1716163500000|2024-05-20 00:05:00|4551.4|4545.4|4545.6|4539.6|4551.4|4545.4|4542.4|4536.4|134
1716163800000|2024-05-20 00:10:00|4545.4|4539.4|4550.4|4544.4|4550.9|4544.9|4544.9|4538.9|59
1716164100000|2024-05-20 00:15:00|4547.9|4541.9|4554.4|4548.4|4554.9|4548.9|4547.9|4541.9|111
1716164400000|2024-05-20 00:20:00|4554.1|4548.1|4552.4|4546.4|4554.4|4548.4|4551.4|4545.4|34
1716164700000|2024-05-20 00:25:00|4553.4|4547.4|4548.3|4542.3|4553.4|4547.4|4547.9|4541.9|52
1716165000000|2024-05-20 00:30:00|4547.9|4541.9|4548.4|4542.4|4551.4|4545.4|4547.9|4541.9|31
1716165300000|2024-05-20 00:35:00|4548.7|4542.7|4551.4|4545.4|4551.9|4545.9|4548.4|4542.4|50
1716165600000|2024-05-20 00:40:00|4551.9|4545.9|4551.4|4545.4|4551.9|4545.9|4550.9|4544.9|25
1716165900000|2024-05-20 00:45:00|4550.7|4544.7|4554.4|4548.4|4554.6|4548.6|4550.1|4544.1|34
1716166200000|2024-05-20 00:50:00|4554.9|4548.9|4553.4|4547.4|4555.7|4549.7|4553.4|4547.4|42
1716166500000|2024-05-20 00:55:00|4553.2|4547.2|4548.4|4542.4|4553.6|4547.6|4547.4|4541.4|16
1716166800000|2024-05-20 01:00:00|4547.8|4541.8|4541.9|4535.9|4547.8|4541.8|4541.1|4535.1|163
1716167100000|2024-05-20 01:05:00|4541.4|4535.4|4541.9|4535.9|4544.6|4538.6|4541.4|4535.4|42
1716167400000|2024-05-20 01:10:00|4542.5|4536.5|4544.9|4538.9|4546.4|4540.4|4541.9|4535.9|45
1716167700000|2024-05-20 01:15:00|4544.6|4538.6|4541.9|4535.9|4544.9|4538.9|4540.7|4534.7|118
1716168000000|2024-05-20 01:20:00|4542.4|4536.4|4546.9|4540.9|4546.9|4540.9|4542.2|4536.2|28
1716168300000|2024-05-20 01:25:00|4547.4|4541.4|4546.4|4540.4|4547.4|4541.4|4543.9|4537.9|27
1716168600000|2024-05-20 01:30:00|4546.9|4540.9|4552.4|4546.4|4552.4|4546.4|4546.4|4540.4|36
1716168900000|2024-05-20 01:35:00|4553.4|4547.4|4554.9|4548.9|4561.4|4555.4|4553.4|4547.4|67
1716169200000|2024-05-20 01:40:00|4553.4|4547.4|4553.4|4547.4|4554.9|4548.9|4551.9|4545.9|35
1716169500000|2024-05-20 01:45:00|4554.2|4548.2|4555.9|4549.9|4555.9|4549.9|4551.9|4545.9|141
1716169800000|2024-05-20 01:50:00|4555.6|4549.6|4557.9|4551.9|4558.2|4552.2|4553.4|4547.4|18
1716170100000|2024-05-20 01:55:00|4557.3|4551.3|4555.4|4549.4|4558.9|4552.9|4555.4|4549.4|31
1716170400000|2024-05-20 02:00:00|4555.9|4549.9|4556.4|4550.4|4558.9|4552.9|4554.9|4548.9|33
1716170700000|2024-05-20 02:05:00|4556.1|4550.1|4557.9|4551.9|4558.2|4552.2|4554.9|4548.9|21
1716171000000|2024-05-20 02:10:00|4556.9|4550.9|4557.2|4551.2|4559.9|4553.9|4555.9|4549.9|61
1716171300000|2024-05-20 02:15:00|4556.9|4550.9|4554.4|4548.4|4556.9|4550.9|4554.4|4548.4|38
1716171600000|2024-05-20 02:20:00|4554.6|4548.6|4553.9|4547.9|4554.6|4548.6|4553.4|4547.4|8
1716171900000|2024-05-20 02:25:00|4552.4|4546.4|4554.9|4548.9|4554.9|4548.9|4551.9|4545.9|33
1716172200000|2024-05-20 02:30:00|4554.6|4548.6|4553.4|4547.4|4554.9|4548.9|4552.9|4546.9|81
1716172500000|2024-05-20 02:35:00|4553.2|4547.2|4555.9|4549.9|4556.9|4550.9|4552.9|4546.9|29
1716172800000|2024-05-20 02:40:00|4556.4|4550.4|4549.9|4543.9|4556.9|4550.9|4549.9|4543.9|55
1716173100000|2024-05-20 02:45:00|4549.1|4543.1|4545.4|4539.4|4549.1|4543.1|4542.7|4536.7|87
1716173400000|2024-05-20 02:50:00|4545.9|4539.9|4540.6|4534.6|4546.4|4540.4|4538.9|4532.9|70
1716173700000|2024-05-20 02:55:00|4540.9|4534.9|4543.4|4537.4|4543.9|4537.9|4540.6|4534.6|16
1716174000000|2024-05-20 03:00:00|4543.2|4537.2|4536.4|4530.4|4543.4|4537.4|4535.4|4529.4|100
1716174300000|2024-05-20 03:05:00|4536.7|4530.7|4538.4|4532.4|4538.4|4532.4|4533.9|4527.9|38
1716174600000|2024-05-20 03:10:00|4538.2|4532.2|4539.9|4533.9|4540.4|4534.4|4536.9|4530.9|48
1716174900000|2024-05-20 03:15:00|4540.2|4534.2|4537.9|4531.9|4540.4|4534.4|4535.9|4529.9|41
1716175200000|2024-05-20 03:20:00|4538.2|4532.2|4542.4|4536.4|4542.4|4536.4|4538.2|4532.2|13
1716175500000|2024-05-20 03:25:00|4542.9|4536.9|4541.9|4535.9|4544.4|4538.4|4541.4|4535.4|12
1716175800000|2024-05-20 03:30:00|4541.6|4535.6|4540.4|4534.4|4541.6|4535.6|4539.5|4533.5|27
1716176100000|2024-05-20 03:35:00|4540.9|4534.9|4541.9|4535.9|4542.4|4536.4|4540.4|4534.4|41
1716176400000|2024-05-20 03:40:00|4542.4|4536.4|4540.4|4534.4|4542.4|4536.4|4539.7|4533.7|8
1716176700000|2024-05-20 03:45:00|4540.2|4534.2|4540.4|4534.4|4540.4|4534.4|4540.2|4534.2|5
1716177000000|2024-05-20 03:50:00|4541.2|4535.2|4541.9|4535.9|4542.4|4536.4|4541.2|4535.2|10
1716177300000|2024-05-20 03:55:00|4542.2|4536.2|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|4
1716177600000|2024-05-20 04:00:00|4540.9|4534.9|4541.2|4535.2|4541.2|4535.2|4540.9|4534.9|5
1716177900000|2024-05-20 04:05:00|4541.4|4535.4|4541.9|4535.9|4542.6|4536.6|4541.2|4535.2|9
1716178200000|2024-05-20 04:10:00|4541.2|4535.2|4541.2|4535.2|4541.9|4535.9|4541.1|4535.1|5
1716178500000|2024-05-20 04:15:00|4540.9|4534.9|4541.2|4535.2|4541.2|4535.2|4540.9|4534.9|7
1716178800000|2024-05-20 04:20:00|4540.9|4534.9|4537.2|4531.2|4541.2|4535.2|4536.7|4530.7|32
1716179100000|2024-05-20 04:25:00|4536.2|4530.2|4538.4|4532.4|4538.6|4532.6|4536.1|4530.1|2
1716179400000|2024-05-20 04:30:00|4537.4|4531.4|4534.5|4528.5|4537.4|4531.4|4533.8|4527.8|40
1716179700000|2024-05-20 04:35:00|4533.7|4527.7|4533.5|4527.5|4535.2|4529.2|4533.3|4527.3|16
1716180000000|2024-05-20 04:40:00|4534.5|4528.5|4534.9|4528.9|4534.9|4528.9|4533.7|4527.7|7
1716180300000|2024-05-20 04:45:00|4534.5|4528.5|4534.6|4528.6|4534.9|4528.9|4533.4|4527.4|7
1716180600000|2024-05-20 04:50:00|4534.4|4528.4|4533.6|4527.6|4534.6|4528.6|4533.4|4527.4|5
1716180900000|2024-05-20 04:55:00|4533.4|4527.4|4535.3|4529.3|4535.3|4529.3|4533.4|4527.4|11
1716181200000|2024-05-20 05:00:00|4534.9|4528.9|4534.1|4528.1|4534.9|4528.9|4533.8|4527.8|9
1716181500000|2024-05-20 05:05:00|4534.3|4528.3|4535.3|4529.3|4535.3|4529.3|4534.1|4528.1|9
1716181800000|2024-05-20 05:10:00|4534.9|4528.9|4534.6|4528.6|4535.3|4529.3|4534.6|4528.6|4
1716182100000|2024-05-20 05:15:00|4534.9|4528.9|4533.6|4527.6|4535.1|4529.1|4533.6|4527.6|8
1716182400000|2024-05-20 05:20:00|4533.9|4527.9|4534.9|4528.9|4535.6|4529.6|4533.6|4527.6|8
1716182700000|2024-05-20 05:25:00|4535.1|4529.1|4534.1|4528.1|4535.1|4529.1|4533.9|4527.9|7
1716183000000|2024-05-20 05:30:00|4533.9|4527.9|4540.1|4534.1|4540.1|4534.1|4533.9|4527.9|28
1716183300000|2024-05-20 05:35:00|4540.6|4534.6|4541.6|4535.6|4542.6|4536.6|4539.6|4533.6|68
1716183600000|2024-05-20 05:40:00|4542.1|4536.1|4544.6|4538.6|4544.6|4538.6|4541.1|4535.1|78
1716183900000|2024-05-20 05:45:00|4545.1|4539.1|4550.1|4544.1|4550.6|4544.6|4545.1|4539.1|29
1716184200000|2024-05-20 05:50:00|4549.6|4543.6|4548.1|4542.1|4550.6|4544.6|4547.1|4541.1|32
1716184500000|2024-05-20 05:55:00|4547.6|4541.6|4550.8|4544.8|4552.6|4546.6|4547.6|4541.6|25
1716184800000|2024-05-20 06:00:00|4550.6|4544.6|4546.1|4540.1|4552.1|4546.1|4546.1|4540.1|24
1716185100000|2024-05-20 06:05:00|4546.4|4540.4|4549.6|4543.6|4551.1|4545.1|4545.6|4539.6|20
1716185400000|2024-05-20 06:10:00|4550.6|4544.6|4548.1|4542.1|4550.6|4544.6|4547.6|4541.6|20
1716185700000|2024-05-20 06:15:00|4548.6|4542.6|4543.9|4537.9|4550.6|4544.6|4543.9|4537.9|31
1716186000000|2024-05-20 06:20:00|4544.2|4538.2|4539.9|4533.9|4544.2|4538.2|4538.6|4532.6|40
1716186300000|2024-05-20 06:25:00|4540.6|4534.6|4543.6|4537.6|4543.6|4537.6|4540.4|4534.4|8
1716186600000|2024-05-20 06:30:00|4544.6|4538.6|4541.1|4535.1|4547.6|4541.6|4541.1|4535.1|37
1716186900000|2024-05-20 06:35:00|4541.6|4535.6|4541.1|4535.1|4543.1|4537.1|4536.9|4530.9|88
1716187200000|2024-05-20 06:40:00|4541.4|4535.4|4543.6|4537.6|4543.6|4537.6|4539.1|4533.1|10
1716187500000|2024-05-20 06:45:00|4543.1|4537.1|4543.9|4537.9|4547.1|4541.1|4542.3|4536.3|45
1716187800000|2024-05-20 06:50:00|4543.7|4537.7|4545.9|4539.9|4547.1|4541.1|4542.3|4536.3|188
1716188100000|2024-05-20 06:55:00|4546.9|4540.9|4548.1|4542.1|4548.6|4542.6|4545.1|4539.1|78
1716188400000|2024-05-20 07:00:00|4547.9|4541.9|4548.1|4542.1|4552.1|4546.1|4547.6|4541.6|72
1716188700000|2024-05-20 07:05:00|4547.8|4541.8|4551.6|4545.6|4552.6|4546.6|4545.6|4539.6|34
1716189000000|2024-05-20 07:10:00|4552.1|4546.1|4549.6|4543.6|4552.1|4546.1|4547.6|4541.6|13
1716189300000|2024-05-20 07:15:00|4549.3|4543.3|4547.6|4541.6|4550.6|4544.6|4546.9|4540.9|29
1716189600000|2024-05-20 07:20:00|4547.3|4541.3|4550.1|4544.1|4551.3|4545.3|4546.6|4540.6|70
1716189900000|2024-05-20 07:25:00|4549.9|4543.9|4550.9|4544.9|4551.9|4545.9|4547.9|4541.9|64
1716190200000|2024-05-20 07:30:00|4551.6|4545.6|4555.1|4549.1|4556.9|4550.9|4550.9|4544.9|37
1716190500000|2024-05-20 07:35:00|4554.9|4548.9|4565.3|4559.3|4565.3|4559.3|4553.6|4547.6|126
1716190800000|2024-05-20 07:40:00|4565.9|4559.9|4567.9|4561.9|4570.9|4564.9|4564.6|4558.6|128
1716191100000|2024-05-20 07:45:00|4568.1|4562.1|4569.1|4563.1|4571.6|4565.6|4567.6|4561.6|143
1716191400000|2024-05-20 07:50:00|4569.4|4563.4|4565.1|4559.1|4570.1|4564.1|4564.1|4558.1|41
1716191700000|2024-05-20 07:55:00|4565.4|4559.4|4565.9|4559.9|4567.9|4561.9|4565.1|4559.1|18
1716192000000|2024-05-20 08:00:00|4565.4|4559.4|4564.9|4558.9|4567.6|4561.6|4564.9|4558.9|15
1716192300000|2024-05-20 08:05:00|4565.1|4559.1|4563.4|4557.4|4565.6|4559.6|4563.4|4557.4|49
1716192600000|2024-05-20 08:10:00|4560.9|4554.9|4559.6|4553.6|4561.1|4555.1|4559.1|4553.1|34
1716192900000|2024-05-20 08:15:00|4558.6|4552.6|4558.1|4552.1|4558.6|4552.6|4555.8|4549.8|47
1716193200000|2024-05-20 08:20:00|4558.4|4552.4|4560.1|4554.1|4560.9|4554.9|4556.1|4550.1|30
1716193500000|2024-05-20 08:25:00|4560.4|4554.4|4557.9|4551.9|4560.9|4554.9|4557.1|4551.1|27
1716193800000|2024-05-20 08:30:00|4557.6|4551.6|4559.1|4553.1|4559.6|4553.6|4557.1|4551.1|46
1716194100000|2024-05-20 08:35:00|4559.6|4553.6|4557.1|4551.1|4560.6|4554.6|4557.1|4551.1|35
1716194400000|2024-05-20 08:40:00|4557.6|4551.6|4555.9|4549.9|4557.9|4551.9|4555.6|4549.6|171
1716194700000|2024-05-20 08:45:00|4556.6|4550.6|4557.1|4551.1|4557.6|4551.6|4555|4549|19
1716195000000|2024-05-20 08:50:00|4557.4|4551.4|4558.6|4552.6|4559.6|4553.6|4556.6|4550.6|23
1716195300000|2024-05-20 08:55:00|4558.1|4552.1|4558.6|4552.6|4559.1|4553.1|4557.1|4551.1|17
1716195600000|2024-05-20 09:00:00|4558.1|4552.1|4558.6|4552.6|4559.1|4553.1|4557.1|4551.1|7
1716195900000|2024-05-20 09:05:00|4557.9|4551.9|4562.1|4556.1|4565|4559|4557.1|4551.1|56
1716196200000|2024-05-20 09:10:00|4562.6|4556.6|4559.6|4553.6|4562.6|4556.6|4559.6|4553.6|65
1716196500000|2024-05-20 09:15:00|4559.4|4553.4|4559.6|4553.6|4560.1|4554.1|4556.4|4550.4|70
1716196800000|2024-05-20 09:20:00|4559.9|4553.9|4555.6|4549.6|4560.1|4554.1|4555.4|4549.4|72
1716197100000|2024-05-20 09:25:00|4555.2|4549.2|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|60
1716197400000|2024-05-20 09:30:00|4555.8|4549.8|4556.6|4550.6|4557.6|4551.6|4555.6|4549.6|24
1716197700000|2024-05-20 09:35:00|4556.9|4550.9|4557.6|4551.6|4558.4|4552.4|4556.9|4550.9|23
1716198000000|2024-05-20 09:40:00|4557.3|4551.3|4559.1|4553.1|4559.6|4553.6|4557.3|4551.3|17
1716198300000|2024-05-20 09:45:00|4559.6|4553.6|4556.6|4550.6|4560.1|4554.1|4556.6|4550.6|17
1716198600000|2024-05-20 09:50:00|4556.4|4550.4|4560.1|4554.1|4561.3|4555.3|4556.4|4550.4|52
1716198900000|2024-05-20 09:55:00|4560.6|4554.6|4560.6|4554.6|4561.6|4555.6|4560.1|4554.1|17
1716199200000|2024-05-20 10:00:00|4560.9|4554.9|4564.1|4558.1|4565.6|4559.6|4560.6|4554.6|41
1716199500000|2024-05-20 10:05:00|4565.1|4559.1|4565.6|4559.6|4566.1|4560.1|4563.6|4557.6|63
1716199800000|2024-05-20 10:10:00|4563.4|4557.4|4559.6|4553.6|4564.9|4558.9|4559.6|4553.6|46
1716200100000|2024-05-20 10:15:00|4559.1|4553.1|4557.3|4551.3|4559.1|4553.1|4554.8|4548.8|68
1716200400000|2024-05-20 10:20:00|4557.6|4551.6|4555.7|4549.7|4557.7|4551.7|4554.7|4548.7|13
1716200700000|2024-05-20 10:25:00|4556.2|4550.2|4551.5|4545.5|4556.2|4550.2|4550.9|4544.9|68
1716201000000|2024-05-20 10:30:00|4551.7|4545.7|4554.7|4548.7|4554.7|4548.7|4551.7|4545.7|16
1716201300000|2024-05-20 10:35:00|4555|4549|4552.7|4546.7|4555.2|4549.2|4551.7|4545.7|10
1716201600000|2024-05-20 10:40:00|4553.2|4547.2|4553.4|4547.4|4553.7|4547.7|4551.9|4545.9|21
1716201900000|2024-05-20 10:45:00|4553|4547|4553.5|4547.5|4554.9|4548.9|4553|4547|15
1716202200000|2024-05-20 10:50:00|4554|4548|4552.7|4546.7|4555.7|4549.7|4552.5|4546.5|31
1716202500000|2024-05-20 10:55:00|4552.5|4546.5|4552|4546|4553|4547|4551|4545|23
1716202800000|2024-05-20 11:00:00|4551.7|4545.7|4550.7|4544.7|4552.7|4546.7|4550.7|4544.7|21
1716203100000|2024-05-20 11:05:00|4551|4545|4548.4|4542.4|4551|4545|4546.9|4540.9|77
1716203400000|2024-05-20 11:10:00|4548.7|4542.7|4548.9|4542.9|4550.1|4544.1|4548.1|4542.1|40
1716203700000|2024-05-20 11:15:00|4548.4|4542.4|4550.6|4544.6|4551.1|4545.1|4548.1|4542.1|32
1716204000000|2024-05-20 11:20:00|4550.9|4544.9|4552.1|4546.1|4552.9|4546.9|4550.9|4544.9|24
1716204300000|2024-05-20 11:25:00|4552.6|4546.6|4551.1|4545.1|4552.6|4546.6|4550.1|4544.1|26
1716204600000|2024-05-20 11:30:00|4551.4|4545.4|4551.8|4545.8|4553.8|4547.8|4551.1|4545.1|84
1716204900000|2024-05-20 11:35:00|4552.1|4546.1|4548.6|4542.6|4552.1|4546.1|4547.1|4541.1|52
1716205200000|2024-05-20 11:40:00|4548.4|4542.4|4550.1|4544.1|4551.1|4545.1|4548.4|4542.4|25
1716205500000|2024-05-20 11:45:00|4550.6|4544.6|4552.6|4546.6|4553.1|4547.1|4550.1|4544.1|37
1716205800000|2024-05-20 11:50:00|4551.8|4545.8|4552.2|4546.2|4553.9|4547.9|4550.4|4544.4|44
1716206100000|2024-05-20 11:55:00|4552.4|4546.4|4553.2|4547.2|4553.2|4547.2|4549.7|4543.7|107
1716206400000|2024-05-20 12:00:00|4553.7|4547.7|4549.2|4543.2|4554.7|4548.7|4547.7|4541.7|51
1716206700000|2024-05-20 12:05:00|4549.7|4543.7|4546.5|4540.5|4549.9|4543.9|4546.3|4540.3|51
1716207000000|2024-05-20 12:10:00|4546.7|4540.7|4547.2|4541.2|4547.7|4541.7|4546.2|4540.2|77
1716207300000|2024-05-20 12:15:00|4546.9|4540.9|4550.2|4544.2|4551.2|4545.2|4543.9|4537.9|147
1716207600000|2024-05-20 12:20:00|4550.4|4544.4|4553.4|4547.4|4553.4|4547.4|4550.2|4544.2|51
1716207900000|2024-05-20 12:25:00|4552.9|4546.9|4557.3|4551.3|4557.8|4551.8|4552.8|4546.8|89
1716208200000|2024-05-20 12:30:00|4556.8|4550.8|4554.1|4548.1|4559.6|4553.6|4554.1|4548.1|83
1716208500000|2024-05-20 12:35:00|4553.8|4547.8|4553.4|4547.4|4555.9|4549.9|4552.4|4546.4|37
1716208800000|2024-05-20 12:40:00|4553.7|4547.7|4552.2|4546.2|4554.9|4548.9|4551.7|4545.7|82
1716211800000|2024-05-20 13:30:00|4567.2|4561.2|4583.7|4577.7|4587.5|4581.5|4567.2|4561.2|1920
1716212100000|2024-05-20 13:35:00|4584|4578|4600.7|4594.7|4607.9|4601.9|4579.7|4573.7|1494
1716212400000|2024-05-20 13:40:00|4600.4|4594.4|4606.7|4600.7|4610.2|4604.2|4596.1|4590.1|1282
1716212700000|2024-05-20 13:45:00|4607|4601|4602.7|4596.7|4608|4602|4598|4592|988
1716213000000|2024-05-20 13:50:00|4603|4597|4636.3|4630.3|4637.6|4631.6|4600.5|4594.5|1278
1716213300000|2024-05-20 13:55:00|4635.9|4629.9|4654|4648|4657.6|4651.6|4634.3|4628.3|1491
1716213600000|2024-05-20 14:00:00|4653.8|4647.8|4653.1|4647.1|4659.8|4653.8|4641.3|4635.3|1343
1716213900000|2024-05-20 14:05:00|4653.3|4647.3|4650.3|4644.3|4653.3|4647.3|4639.6|4633.6|1163
1716214200000|2024-05-20 14:10:00|4650.6|4644.6|4651.1|4645.1|4659.1|4653.1|4647.3|4641.3|1549
1716214500000|2024-05-20 14:15:00|4651.3|4645.3|4650.2|4644.2|4657.9|4651.9|4642.7|4636.7|1377
1716214800000|2024-05-20 14:20:00|4650.7|4644.7|4642.6|4636.6|4656.9|4650.9|4642.1|4636.1|1162
1716215100000|2024-05-20 14:25:00|4643.3|4637.3|4651.9|4645.9|4651.9|4645.9|4642.3|4636.3|885
1716215400000|2024-05-20 14:30:00|4652.1|4646.1|4664.9|4658.9|4671.7|4665.7|4652.1|4646.1|1001
1716215700000|2024-05-20 14:35:00|4665.2|4659.2|4649.9|4643.9|4673.9|4667.9|4644.9|4638.9|1034
1716216000000|2024-05-20 14:40:00|4650.2|4644.2|4650.1|4644.1|4663.3|4657.3|4648.9|4642.9|1286
1716216300000|2024-05-20 14:45:00|4651.1|4645.1|4644.3|4638.3|4652.9|4646.9|4642.3|4636.3|960
1716216600000|2024-05-20 14:50:00|4645.3|4639.3|4635.1|4629.1|4646.1|4640.1|4631.1|4625.1|701
1716216900000|2024-05-20 14:55:00|4635.3|4629.3|4637.3|4631.3|4643.9|4637.9|4634.6|4628.6|555
1716217200000|2024-05-20 15:00:00|4637.1|4631.1|4644.5|4638.5|4649.3|4643.3|4637.1|4631.1|961
1716217500000|2024-05-20 15:05:00|4644.3|4638.3|4646.1|4640.1|4650.1|4644.1|4643.1|4637.1|443
1716217800000|2024-05-20 15:10:00|4645.9|4639.9|4652.1|4646.1|4655.3|4649.3|4645.8|4639.8|345
1716218100000|2024-05-20 15:15:00|4651.1|4645.1|4652.3|4646.3|4655.3|4649.3|4645.1|4639.1|615
1716218400000|2024-05-20 15:20:00|4652|4646|4647.3|4641.3|4654.8|4648.8|4646.1|4640.1|395
1716218700000|2024-05-20 15:25:00|4647.1|4641.1|4649.3|4643.3|4650.6|4644.6|4636.3|4630.3|485
1716219000000|2024-05-20 15:30:00|4650.3|4644.3|4640.1|4634.1|4651.3|4645.3|4640.1|4634.1|342
1716219300000|2024-05-20 15:35:00|4639.3|4633.3|4641.3|4635.3|4643.3|4637.3|4637.1|4631.1|343
1716219600000|2024-05-20 15:40:00|4641.1|4635.1|4652.8|4646.8|4654.1|4648.1|4641.1|4635.1|331
1716219900000|2024-05-20 15:45:00|4653.1|4647.1|4650.3|4644.3|4653.3|4647.3|4648.3|4642.3|223
1716220200000|2024-05-20 15:50:00|4650.6|4644.6|4651.6|4645.6|4653.1|4647.1|4647.8|4641.8|258
1716220500000|2024-05-20 15:55:00|4651.9|4645.9|4654.1|4648.1|4654.6|4648.6|4649.1|4643.1|188
1716220800000|2024-05-20 16:00:00|4654.6|4648.6|4647.4|4641.4|4654.6|4648.6|4646.4|4640.4|226
1716221100000|2024-05-20 16:05:00|4647.1|4641.1|4642.6|4636.6|4647.4|4641.4|4636.6|4630.6|630
1716221400000|2024-05-20 16:10:00|4642.9|4636.9|4649.4|4643.4|4649.4|4643.4|4642.4|4636.4|302
1716221700000|2024-05-20 16:15:00|4650.2|4644.2|4633.3|4627.3|4650.7|4644.7|4632.8|4626.8|979
1716222000000|2024-05-20 16:20:00|4633|4627|4632.8|4626.8|4638|4632|4631.4|4625.4|266
1716222300000|2024-05-20 16:25:00|4633|4627|4642.8|4636.8|4643.8|4637.8|4633|4627|271
1716222600000|2024-05-20 16:30:00|4643.8|4637.8|4647.6|4641.6|4649.8|4643.8|4642.8|4636.8|332
1716222900000|2024-05-20 16:35:00|4649.1|4643.1|4646.8|4640.8|4652.8|4646.8|4646.8|4640.8|625
1716223200000|2024-05-20 16:40:00|4647.8|4641.8|4651.8|4645.8|4652.8|4646.8|4647.6|4641.6|360
1716223500000|2024-05-20 16:45:00|4652.1|4646.1|4653.1|4647.1|4653.6|4647.6|4650.6|4644.6|243
1716223800000|2024-05-20 16:50:00|4653.6|4647.6|4658.7|4652.7|4662.2|4656.2|4652.8|4646.8|516
1716224100000|2024-05-20 16:55:00|4659.2|4653.2|4653.4|4647.4|4660.9|4654.9|4652.2|4646.2|385
1716224400000|2024-05-20 17:00:00|4653.6|4647.6|4650.4|4644.4|4654.9|4648.9|4647.8|4641.8|290
1716224700000|2024-05-20 17:05:00|4651.4|4645.4|4651.4|4645.4|4653.4|4647.4|4649.4|4643.4|268
1716225000000|2024-05-20 17:10:00|4651.7|4645.7|4658.9|4652.9|4658.9|4652.9|4648.2|4642.2|426
1716225300000|2024-05-20 17:15:00|4659.2|4653.2|4650.1|4644.1|4659.4|4653.4|4649.2|4643.2|428
1716225600000|2024-05-20 17:20:00|4650.4|4644.4|4643.2|4637.2|4650.4|4644.4|4643.2|4637.2|278
1716225900000|2024-05-20 17:25:00|4643.4|4637.4|4639.4|4633.4|4645.4|4639.4|4635.9|4629.9|358
1716226200000|2024-05-20 17:30:00|4639.7|4633.7|4643.7|4637.7|4648.2|4642.2|4639.7|4633.7|482
1716226500000|2024-05-20 17:35:00|4643.2|4637.2|4638.7|4632.7|4644.7|4638.7|4636.4|4630.4|525
1716226800000|2024-05-20 17:40:00|4639.2|4633.2|4640.4|4634.4|4643.2|4637.2|4638.4|4632.4|318
1716227100000|2024-05-20 17:45:00|4641.2|4635.2|4649.4|4643.4|4650.4|4644.4|4640.9|4634.9|465
1716227400000|2024-05-20 17:50:00|4649.2|4643.2|4647.2|4641.2|4650.4|4644.4|4645.2|4639.2|426
1716227700000|2024-05-20 17:55:00|4646.9|4640.9|4646.4|4640.4|4651.4|4645.4|4643.4|4637.4|842
1716228000000|2024-05-20 18:00:00|4646.7|4640.7|4644.4|4638.4|4649.6|4643.6|4642.9|4636.9|651
1716228300000|2024-05-20 18:05:00|4644.2|4638.2|4639.4|4633.4|4644.6|4638.6|4635.9|4629.9|1020
1716228600000|2024-05-20 18:10:00|4639.6|4633.6|4643.8|4637.8|4646.8|4640.8|4636.2|4630.2|2893
1716228900000|2024-05-20 18:15:00|4644|4638|4638.8|4632.8|4644.1|4638.1|4637.3|4631.3|683
1716249600000|2024-05-21 00:00:00|4639.6|4633.6|4631.1|4625.1|4649.1|4643.1|4629.4|4623.4|223
1716249900000|2024-05-21 00:05:00|4630.6|4624.6|4625.6|4619.6|4630.9|4624.9|4625.1|4619.1|131
1716250200000|2024-05-21 00:10:00|4626.1|4620.1|4628.1|4622.1|4629.9|4623.9|4622.6|4616.6|80
1716250500000|2024-05-21 00:15:00|4630.1|4624.1|4631.4|4625.4|4635.6|4629.6|4629.4|4623.4|77
1716250800000|2024-05-21 00:20:00|4631.6|4625.6|4616.6|4610.6|4633.1|4627.1|4616.1|4610.1|113
1716251100000|2024-05-21 00:25:00|4616.3|4610.3|4618.4|4612.4|4618.6|4612.6|4616.3|4610.3|70
1716251400000|2024-05-21 00:30:00|4618.1|4612.1|4611.4|4605.4|4619.4|4613.4|4611.1|4605.1|112
1716251700000|2024-05-21 00:35:00|4611.1|4605.1|4608.6|4602.6|4613.4|4607.4|4607.4|4601.4|141
1716252000000|2024-05-21 00:40:00|4608.9|4602.9|4608.9|4602.9|4609.4|4603.4|4605.4|4599.4|102
1716252300000|2024-05-21 00:45:00|4609.4|4603.4|4614.4|4608.4|4617.8|4611.8|4609.4|4603.4|43
1716252600000|2024-05-21 00:50:00|4614.6|4608.6|4619.1|4613.1|4620.6|4614.6|4614.4|4608.4|51
1716252900000|2024-05-21 00:55:00|4618.9|4612.9|4618.1|4612.1|4619.1|4613.1|4616.6|4610.6|25
1716253200000|2024-05-21 01:00:00|4616.6|4610.6|4613.6|4607.6|4617.1|4611.1|4611.6|4605.6|49
1716253500000|2024-05-21 01:05:00|4614.4|4608.4|4630.4|4624.4|4630.4|4624.4|4613.6|4607.6|127
1716253800000|2024-05-21 01:10:00|4630.1|4624.1|4633.1|4627.1|4636.6|4630.6|4629.1|4623.1|195
1716254100000|2024-05-21 01:15:00|4631.6|4625.6|4635.6|4629.6|4637.1|4631.1|4630.4|4624.4|68
1716254400000|2024-05-21 01:20:00|4636.6|4630.6|4639.1|4633.1|4642.6|4636.6|4633.1|4627.1|226
1716254700000|2024-05-21 01:25:00|4639.6|4633.6|4632.4|4626.4|4639.6|4633.6|4631.1|4625.1|46
1716255000000|2024-05-21 01:30:00|4632.1|4626.1|4625.6|4619.6|4632.6|4626.6|4625.6|4619.6|43
1716255300000|2024-05-21 01:35:00|4625.3|4619.3|4628.1|4622.1|4629.1|4623.1|4624.1|4618.1|39
1716255600000|2024-05-21 01:40:00|4629.1|4623.1|4626.6|4620.6|4630.6|4624.6|4625.6|4619.6|47
1716255900000|2024-05-21 01:45:00|4626.8|4620.8|4622.6|4616.6|4627.6|4621.6|4621.6|4615.6|25
1716256200000|2024-05-21 01:50:00|4622|4616|4617.1|4611.1|4622.1|4616.1|4615.1|4609.1|74
1716256500000|2024-05-21 01:55:00|4618.1|4612.1|4616.1|4610.1|4618.1|4612.1|4611.6|4605.6|108
1716256800000|2024-05-21 02:00:00|4615.8|4609.8|4615.1|4609.1|4619.6|4613.6|4614.6|4608.6|30
1716257100000|2024-05-21 02:05:00|4615.6|4609.6|4618.1|4612.1|4618.1|4612.1|4614.6|4608.6|21
1716257400000|2024-05-21 02:10:00|4617.8|4611.8|4616.6|4610.6|4619.6|4613.6|4616.6|4610.6|32
1716257700000|2024-05-21 02:15:00|4617.1|4611.1|4620.1|4614.1|4621.1|4615.1|4617.1|4611.1|26
1716258000000|2024-05-21 02:20:00|4620.7|4614.7|4622.6|4616.6|4623.6|4617.6|4620.7|4614.7|29
1716258300000|2024-05-21 02:25:00|4622.1|4616.1|4620.6|4614.6|4622.1|4616.1|4620.6|4614.6|13
1716258600000|2024-05-21 02:30:00|4620.3|4614.3|4615.6|4609.6|4620.6|4614.6|4614.6|4608.6|40
1716258900000|2024-05-21 02:35:00|4615.1|4609.1|4611.6|4605.6|4615.6|4609.6|4610.1|4604.1|47
1716259200000|2024-05-21 02:40:00|4612.1|4606.1|4609.4|4603.4|4613.3|4607.3|4609.1|4603.1|66
1716259500000|2024-05-21 02:45:00|4609.6|4603.6|4609.6|4603.6|4614.6|4608.6|4609.6|4603.6|31
1716259800000|2024-05-21 02:50:00|4609.1|4603.1|4609.1|4603.1|4610.6|4604.6|4605.3|4599.3|41
1716260100000|2024-05-21 02:55:00|4609.4|4603.4|4610.4|4604.4|4610.8|4604.8|4607.1|4601.1|30
1716260400000|2024-05-21 03:00:00|4610.7|4604.7|4608.8|4602.8|4612.1|4606.1|4608.1|4602.1|26
1716260700000|2024-05-21 03:05:00|4608.6|4602.6|4608.1|4602.1|4610.6|4604.6|4608.1|4602.1|11
1716261000000|2024-05-21 03:10:00|4607.8|4601.8|4610.6|4604.6|4610.6|4604.6|4606.8|4600.8|12
1716261300000|2024-05-21 03:15:00|4611.1|4605.1|4613.1|4607.1|4614.8|4608.8|4611.1|4605.1|39
1716261600000|2024-05-21 03:20:00|4613.6|4607.6|4611.6|4605.6|4614.6|4608.6|4611.4|4605.4|26
1716261900000|2024-05-21 03:25:00|4612.1|4606.1|4613.1|4607.1|4616.1|4610.1|4612.1|4606.1|41
1716262200000|2024-05-21 03:30:00|4612.8|4606.8|4612.1|4606.1|4613.1|4607.1|4611.3|4605.3|11
1716262500000|2024-05-21 03:35:00|4611.9|4605.9|4611.6|4605.6|4612.6|4606.6|4611.1|4605.1|20
1716262800000|2024-05-21 03:40:00|4611.1|4605.1|4612.1|4606.1|4613.1|4607.1|4611.1|4605.1|10
1716263100000|2024-05-21 03:45:00|4611.6|4605.6|4613.6|4607.6|4614.1|4608.1|4611.6|4605.6|16
1716263400000|2024-05-21 03:50:00|4613.8|4607.8|4613.1|4607.1|4614.9|4608.9|4613.1|4607.1|22
1716263700000|2024-05-21 03:55:00|4614.1|4608.1|4612.1|4606.1|4614.1|4608.1|4612.1|4606.1|13
1716264000000|2024-05-21 04:00:00|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.4|4605.4|11
1716264300000|2024-05-21 04:05:00|4611.4|4605.4|4610.1|4604.1|4611.6|4605.6|4609.4|4603.4|14
1716264600000|2024-05-21 04:10:00|4610.2|4604.2|4608.2|4602.2|4611.7|4605.7|4608.2|4602.2|27
1716264900000|2024-05-21 04:15:00|4607.7|4601.7|4607.7|4601.7|4608.2|4602.2|4606.7|4600.7|13
1716265200000|2024-05-21 04:20:00|4607.9|4601.9|4608.2|4602.2|4608.7|4602.7|4607.4|4601.4|9
1716265500000|2024-05-21 04:25:00|4608.7|4602.7|4609.2|4603.2|4609.2|4603.2|4608.7|4602.7|7
1716265800000|2024-05-21 04:30:00|4608.9|4602.9|4609.5|4603.5|4610.2|4604.2|4608.7|4602.7|4
1716266100000|2024-05-21 04:35:00|4609.2|4603.2|4609.5|4603.5|4610.9|4604.9|4609.2|4603.2|9
1716266400000|2024-05-21 04:40:00|4609.7|4603.7|4612.2|4606.2|4612.2|4606.2|4609.2|4603.2|12
1716266700000|2024-05-21 04:45:00|4611.9|4605.9|4607.7|4601.7|4612|4606|4607.2|4601.2|21
1716267000000|2024-05-21 04:50:00|4607.4|4601.4|4609.2|4603.2|4609.5|4603.5|4607.4|4601.4|6
1716267300000|2024-05-21 04:55:00|4610.2|4604.2|4612.7|4606.7|4612.7|4606.7|4610.2|4604.2|21
1716267600000|2024-05-21 05:00:00|4610.9|4604.9|4609.2|4603.2|4611.5|4605.5|4608.4|4602.4|13
1716267900000|2024-05-21 05:05:00|4609.7|4603.7|4608.7|4602.7|4609.7|4603.7|4608.4|4602.4|10
1716268200000|2024-05-21 05:10:00|4608.9|4602.9|4612.7|4606.7|4612.9|4606.9|4608.9|4602.9|10
1716268500000|2024-05-21 05:15:00|4612.9|4606.9|4612.7|4606.7|4613.2|4607.2|4611.2|4605.2|10
1716268800000|2024-05-21 05:20:00|4613.5|4607.5|4614.2|4608.2|4614.2|4608.2|4613.2|4607.2|6
1716269100000|2024-05-21 05:25:00|4615.7|4609.7|4615.2|4609.2|4616.2|4610.2|4615.2|4609.2|9
1716269400000|2024-05-21 05:30:00|4615.5|4609.5|4611.7|4605.7|4616.2|4610.2|4610.7|4604.7|5
1716269700000|2024-05-21 05:35:00|4611|4605|4607.7|4601.7|4611|4605|4607.2|4601.2|21
1716270000000|2024-05-21 05:40:00|4607.5|4601.5|4603.7|4597.7|4607.5|4601.5|4600.6|4594.6|90
1716270300000|2024-05-21 05:45:00|4603.2|4597.2|4599.2|4593.2|4605.7|4599.7|4599.2|4593.2|29
1716270600000|2024-05-21 05:50:00|4598.9|4592.9|4600.7|4594.7|4601.2|4595.2|4598.7|4592.7|30
1716270900000|2024-05-21 05:55:00|4600.4|4594.4|4602.2|4596.2|4603.4|4597.4|4600.2|4594.2|21
1716271200000|2024-05-21 06:00:00|4601.9|4595.9|4599.2|4593.2|4603.2|4597.2|4599.2|4593.2|20
1716271500000|2024-05-21 06:05:00|4598.5|4592.5|4592.2|4586.2|4598.7|4592.7|4590.2|4584.2|107
1716271800000|2024-05-21 06:10:00|4591.2|4585.2|4585.2|4579.2|4591.2|4585.2|4584.2|4578.2|89
1716272100000|2024-05-21 06:15:00|4585.7|4579.7|4584.5|4578.5|4586|4580|4584.5|4578.5|52
1716272400000|2024-05-21 06:20:00|4584.2|4578.2|4585|4579|4586|4580|4584|4578|56
1716272700000|2024-05-21 06:25:00|4585.2|4579.2|4588.2|4582.2|4589|4583|4584|4578|120
1716273000000|2024-05-21 06:30:00|4587.2|4581.2|4586.7|4580.7|4591.9|4585.9|4585.5|4579.5|48
1716273300000|2024-05-21 06:35:00|4586.9|4580.9|4584.6|4578.6|4591.2|4585.2|4584.4|4578.4|24
1716273600000|2024-05-21 06:40:00|4584.4|4578.4|4579.9|4573.9|4585|4579|4579.4|4573.4|156
1716273900000|2024-05-21 06:45:00|4579.4|4573.4|4587.2|4581.2|4587.2|4581.2|4579.4|4573.4|49
1716274200000|2024-05-21 06:50:00|4586.6|4580.6|4585.2|4579.2|4586.6|4580.6|4582.2|4576.2|53
1716274500000|2024-05-21 06:55:00|4585.7|4579.7|4585.5|4579.5|4587.2|4581.2|4584.2|4578.2|71
1716274800000|2024-05-21 07:00:00|4585.7|4579.7|4591.2|4585.2|4591.9|4585.9|4585.5|4579.5|68
1716275100000|2024-05-21 07:05:00|4590.7|4584.7|4591.2|4585.2|4594.2|4588.2|4590.2|4584.2|132
1716275400000|2024-05-21 07:10:00|4590.2|4584.2|4588.7|4582.7|4591.9|4585.9|4586.2|4580.2|97
1716275700000|2024-05-21 07:15:00|4588.5|4582.5|4585.7|4579.7|4590.7|4584.7|4585.2|4579.2|51
1716276000000|2024-05-21 07:20:00|4585.5|4579.5|4584.7|4578.7|4586.2|4580.2|4583.2|4577.2|47
1716276300000|2024-05-21 07:25:00|4584.2|4578.2|4585.2|4579.2|4586.7|4580.7|4584.2|4578.2|22
1716276600000|2024-05-21 07:30:00|4584.7|4578.7|4586.7|4580.7|4586.7|4580.7|4584.2|4578.2|49
1716276900000|2024-05-21 07:35:00|4586.4|4580.4|4587.2|4581.2|4592|4586|4583.5|4577.5|163
1716277200000|2024-05-21 07:40:00|4586.7|4580.7|4591.2|4585.2|4591.2|4585.2|4585.9|4579.9|61
1716277500000|2024-05-21 07:45:00|4590.7|4584.7|4588.5|4582.5|4592|4586|4588.2|4582.2|64
1716277800000|2024-05-21 07:50:00|4588.2|4582.2|4586.4|4580.4|4591.5|4585.5|4586.2|4580.2|67
1716278100000|2024-05-21 07:55:00|4585.4|4579.4|4586.4|4580.4|4588.4|4582.4|4585.4|4579.4|23
1716278400000|2024-05-21 08:00:00|4589.9|4583.9|4586.9|4580.9|4591.4|4585.4|4586.9|4580.9|30
1716278700000|2024-05-21 08:05:00|4586.6|4580.6|4586.4|4580.4|4589.9|4583.9|4586.1|4580.1|22
1716279000000|2024-05-21 08:10:00|4586.1|4580.1|4579.4|4573.4|4586.9|4580.9|4578.4|4572.4|48
1716279300000|2024-05-21 08:15:00|4579.2|4573.2|4579.1|4573.1|4582.7|4576.7|4579.1|4573.1|36
1716279600000|2024-05-21 08:20:00|4579.4|4573.4|4580.9|4574.9|4583.4|4577.4|4579.1|4573.1|29
1716279900000|2024-05-21 08:25:00|4580.4|4574.4|4578.6|4572.6|4581.4|4575.4|4573.6|4567.6|239
1716280200000|2024-05-21 08:30:00|4579.1|4573.1|4576.4|4570.4|4581.1|4575.1|4576.4|4570.4|89
1716280500000|2024-05-21 08:35:00|4576.6|4570.6|4576.1|4570.1|4578.1|4572.1|4572.6|4566.6|46
1716280800000|2024-05-21 08:40:00|4575.6|4569.6|4580.1|4574.1|4582.1|4576.1|4574.8|4568.8|89
1716281100000|2024-05-21 08:45:00|4579.8|4573.8|4589.3|4583.3|4590.3|4584.3|4579.4|4573.4|77
1716281400000|2024-05-21 08:50:00|4589.6|4583.6|4583.1|4577.1|4590.6|4584.6|4583.1|4577.1|59
1716281700000|2024-05-21 08:55:00|4582.6|4576.6|4579.6|4573.6|4582.6|4576.6|4575.4|4569.4|39
1716282000000|2024-05-21 09:00:00|4579.1|4573.1|4574.1|4568.1|4579.6|4573.6|4573.6|4567.6|31
1716282300000|2024-05-21 09:05:00|4574.4|4568.4|4581.4|4575.4|4582.4|4576.4|4574.4|4568.4|44
1716282600000|2024-05-21 09:10:00|4581.1|4575.1|4578.1|4572.1|4581.1|4575.1|4576.6|4570.6|33
1716282900000|2024-05-21 09:15:00|4578.4|4572.4|4576.6|4570.6|4578.6|4572.6|4575.6|4569.6|33
1716283200000|2024-05-21 09:20:00|4576.9|4570.9|4578.7|4572.7|4580.7|4574.7|4575.7|4569.7|92
1716283500000|2024-05-21 09:25:00|4578.9|4572.9|4577.4|4571.4|4580.7|4574.7|4577.4|4571.4|58
1716283800000|2024-05-21 09:30:00|4576.9|4570.9|4579.4|4573.4|4580.4|4574.4|4576.9|4570.9|25
1716284100000|2024-05-21 09:35:00|4578.9|4572.9|4578.9|4572.9|4580.7|4574.7|4578.9|4572.9|36
1716284400000|2024-05-21 09:40:00|4579.4|4573.4|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|33
1716284700000|2024-05-21 09:45:00|4579.4|4573.4|4579.4|4573.4|4581.9|4575.9|4578.9|4572.9|33
1716285000000|2024-05-21 09:50:00|4578.9|4572.9|4576.7|4570.7|4579.4|4573.4|4574.9|4568.9|53
1716285300000|2024-05-21 09:55:00|4576.4|4570.4|4570.7|4564.7|4576.4|4570.4|4570.2|4564.2|106
1716285600000|2024-05-21 10:00:00|4570.9|4564.9|4570.2|4564.2|4571.7|4565.7|4568.9|4562.9|117
1716285900000|2024-05-21 10:05:00|4570.4|4564.4|4570.4|4564.4|4572.4|4566.4|4568.9|4562.9|46
1716286200000|2024-05-21 10:10:00|4571|4565|4570.2|4564.2|4572.9|4566.9|4569.1|4563.1|105
1716286500000|2024-05-21 10:15:00|4570.7|4564.7|4571.9|4565.9|4572.7|4566.7|4570.7|4564.7|23
1716286800000|2024-05-21 10:20:00|4572.2|4566.2|4572.4|4566.4|4574.7|4568.7|4571.7|4565.7|115
1716287100000|2024-05-21 10:25:00|4572.1|4566.1|4574.4|4568.4|4575.7|4569.7|4572.1|4566.1|32
1716287400000|2024-05-21 10:30:00|4574.7|4568.7|4575.4|4569.4|4577.7|4571.7|4573.7|4567.7|186
1716287700000|2024-05-21 10:35:00|4575.1|4569.1|4573.7|4567.7|4575.1|4569.1|4572.7|4566.7|39
1716288000000|2024-05-21 10:40:00|4573.9|4567.9|4571.4|4565.4|4573.9|4567.9|4569.7|4563.7|52
1716288300000|2024-05-21 10:45:00|4571.7|4565.7|4573.9|4567.9|4573.9|4567.9|4570.9|4564.9|9
1716288600000|2024-05-21 10:50:00|4574.4|4568.4|4577.4|4571.4|4578.9|4572.9|4573.9|4567.9|37
1716288900000|2024-05-21 10:55:00|4577.7|4571.7|4581.6|4575.6|4582.4|4576.4|4577.4|4571.4|49
1716289200000|2024-05-21 11:00:00|4581.4|4575.4|4585.7|4579.7|4586.6|4580.6|4581.4|4575.4|60
1716289500000|2024-05-21 11:05:00|4585.9|4579.9|4586.7|4580.7|4590.6|4584.6|4584.7|4578.7|86
1716289800000|2024-05-21 11:10:00|4586.9|4580.9|4583.4|4577.4|4588.7|4582.7|4582.9|4576.9|66
1716290100000|2024-05-21 11:15:00|4583.7|4577.7|4577.7|4571.7|4584.7|4578.7|4577.2|4571.2|52
1716290400000|2024-05-21 11:20:00|4578.7|4572.7|4577.7|4571.7|4578.7|4572.7|4575.9|4569.9|87
1716290700000|2024-05-21 11:25:00|4577.9|4571.9|4576.6|4570.6|4581.9|4575.9|4575.6|4569.6|74
1716291000000|2024-05-21 11:30:00|4577.4|4571.4|4576.9|4570.9|4577.9|4571.9|4575.9|4569.9|32
1716291300000|2024-05-21 11:35:00|4577.2|4571.2|4570.9|4564.9|4578.9|4572.9|4570.9|4564.9|64
1716291600000|2024-05-21 11:40:00|4572.6|4566.6|4575.9|4569.9|4576.9|4570.9|4571.3|4565.3|86
1716291900000|2024-05-21 11:45:00|4576.5|4570.5|4575.9|4569.9|4579.6|4573.6|4574.9|4568.9|473
1716292200000|2024-05-21 11:50:00|4576.4|4570.4|4576.4|4570.4|4581.6|4575.6|4575.9|4569.9|68
1716292500000|2024-05-21 11:55:00|4576.7|4570.7|4580.9|4574.9|4580.9|4574.9|4575.9|4569.9|76
1716292800000|2024-05-21 12:00:00|4581.9|4575.9|4570.4|4564.4|4581.9|4575.9|4568.4|4562.4|160
1716293100000|2024-05-21 12:05:00|4570.7|4564.7|4574.8|4568.8|4576.6|4570.6|4568.1|4562.1|274
1716293400000|2024-05-21 12:10:00|4574.5|4568.5|4572.8|4566.8|4575.1|4569.1|4569.6|4563.6|78
1716293700000|2024-05-21 12:15:00|4573.1|4567.1|4567.5|4561.5|4580.3|4574.3|4567.5|4561.5|265
1716294000000|2024-05-21 12:20:00|4567.8|4561.8|4564.5|4558.5|4570.2|4564.2|4562.2|4556.2|233
1716294300000|2024-05-21 12:25:00|4564.7|4558.7|4563.7|4557.7|4568.7|4562.7|4562.4|4556.4|151
1716294600000|2024-05-21 12:30:00|4564|4558|4572.5|4566.5|4574.7|4568.7|4563|4557|87
1716294900000|2024-05-21 12:35:00|4572.2|4566.2|4568|4562|4578.7|4572.7|4567.2|4561.2|170
1716295200000|2024-05-21 12:40:00|4567.2|4561.2|4570.5|4564.5|4571|4565|4565.7|4559.7|212
1716298200000|2024-05-21 13:30:00|4576.5|4570.5|4613.4|4607.4|4615.4|4609.4|4575.4|4569.4|3053
1716298500000|2024-05-21 13:35:00|4613.1|4607.1|4619.7|4613.7|4625.2|4619.2|4597.7|4591.7|1197
1716298800000|2024-05-21 13:40:00|4619.6|4613.6|4628.7|4622.7|4632.9|4626.9|4618.4|4612.4|978
1716299100000|2024-05-21 13:45:00|4628.6|4622.6|4620.2|4614.2|4634.7|4628.7|4615.2|4609.2|1070
1716299400000|2024-05-21 13:50:00|4620.7|4614.7|4623.9|4617.9|4632.4|4626.4|4618.4|4612.4|1025
1716299700000|2024-05-21 13:55:00|4622.4|4616.4|4612.4|4606.4|4622.7|4616.7|4607.2|4601.2|1194
1716300000000|2024-05-21 14:00:00|4612.7|4606.7|4626.4|4620.4|4626.4|4620.4|4610.4|4604.4|690
1716300300000|2024-05-21 14:05:00|4627.9|4621.9|4618.9|4612.9|4631.2|4625.2|4614.4|4608.4|525
1716300600000|2024-05-21 14:10:00|4618.6|4612.6|4625.9|4619.9|4627.7|4621.7|4617.4|4611.4|310
1716300900000|2024-05-21 14:15:00|4626.2|4620.2|4613.4|4607.4|4628.6|4622.6|4612.4|4606.4|764
1716301200000|2024-05-21 14:20:00|4613.7|4607.7|4631.2|4625.2|4631.2|4625.2|4613.4|4607.4|420
1716301500000|2024-05-21 14:25:00|4631.6|4625.6|4627.4|4621.4|4633.4|4627.4|4622.9|4616.9|329
1716301800000|2024-05-21 14:30:00|4626.8|4620.8|4628.2|4622.2|4637.2|4631.2|4625.1|4619.1|457
1716302100000|2024-05-21 14:35:00|4628.4|4622.4|4633.6|4627.6|4634.2|4628.2|4617.6|4611.6|523
1716302400000|2024-05-21 14:40:00|4633.9|4627.9|4634.7|4628.7|4642|4636|4633.2|4627.2|657
1716302700000|2024-05-21 14:45:00|4634.5|4628.5|4616.6|4610.6|4634.5|4628.5|4615.6|4609.6|565
1716303000000|2024-05-21 14:50:00|4616.9|4610.9|4621.4|4615.4|4627.4|4621.4|4615.4|4609.4|315
1716303300000|2024-05-21 14:55:00|4620.9|4614.9|4609.4|4603.4|4621.4|4615.4|4607.6|4601.6|550
1716303600000|2024-05-21 15:00:00|4609.9|4603.9|4610.6|4604.6|4618.9|4612.9|4609.1|4603.1|394
1716303900000|2024-05-21 15:05:00|4612.1|4606.1|4608.9|4602.9|4616.6|4610.6|4607.2|4601.2|415
1716304200000|2024-05-21 15:10:00|4609.2|4603.2|4605.1|4599.1|4610.7|4604.7|4604.6|4598.6|388
1716304500000|2024-05-21 15:15:00|4604.6|4598.6|4608.2|4602.2|4608.4|4602.4|4600.6|4594.6|408
1716304800000|2024-05-21 15:20:00|4608.9|4602.9|4605.6|4599.6|4611.4|4605.4|4603.4|4597.4|366
1716305100000|2024-05-21 15:25:00|4606.1|4600.1|4610.4|4604.4|4613.4|4607.4|4606.1|4600.1|969
1716305400000|2024-05-21 15:30:00|4610.1|4604.1|4597.6|4591.6|4611.1|4605.1|4597.6|4591.6|294
1716305700000|2024-05-21 15:35:00|4596.9|4590.9|4600.4|4594.4|4600.6|4594.6|4595.4|4589.4|411
1716306000000|2024-05-21 15:40:00|4600.6|4594.6|4595.6|4589.6|4604.4|4598.4|4595.4|4589.4|403
1716306300000|2024-05-21 15:45:00|4597.1|4591.1|4597.9|4591.9|4600.6|4594.6|4591.6|4585.6|476
1716306600000|2024-05-21 15:50:00|4597.6|4591.6|4589.6|4583.6|4598.4|4592.4|4588.1|4582.1|725
1716306900000|2024-05-21 15:55:00|4589.1|4583.1|4589.1|4583.1|4592.1|4586.1|4588.9|4582.9|245
1716307200000|2024-05-21 16:00:00|4589.6|4583.6|4585.2|4579.2|4590.6|4584.6|4580.7|4574.7|531
1716307500000|2024-05-21 16:05:00|4585.4|4579.4|4589.2|4583.2|4591.4|4585.4|4584.9|4578.9|287
1716307800000|2024-05-21 16:10:00|4589.7|4583.7|4587.9|4581.9|4594.1|4588.1|4585.7|4579.7|474
1716308100000|2024-05-21 16:15:00|4587.6|4581.6|4585.4|4579.4|4587.7|4581.7|4578.7|4572.7|278
1716308400000|2024-05-21 16:20:00|4584.9|4578.9|4583.9|4577.9|4588.7|4582.7|4578.9|4572.9|474
1716308700000|2024-05-21 16:25:00|4584.2|4578.2|4590.6|4584.6|4590.9|4584.9|4578.6|4572.6|348
1716309000000|2024-05-21 16:30:00|4590.1|4584.1|4588.6|4582.6|4590.6|4584.6|4586.6|4580.6|146
1716309300000|2024-05-21 16:35:00|4588.1|4582.1|4590.7|4584.7|4592.9|4586.9|4583.9|4577.9|156
1716309600000|2024-05-21 16:40:00|4591.1|4585.1|4587.6|4581.6|4595.7|4589.7|4586.9|4580.9|504
1716309900000|2024-05-21 16:45:00|4587.1|4581.1|4590.9|4584.9|4592.6|4586.6|4582.1|4576.1|415
1716310200000|2024-05-21 16:50:00|4591.1|4585.1|4580.9|4574.9|4591.1|4585.1|4580.9|4574.9|294
1716310500000|2024-05-21 16:55:00|4581.1|4575.1|4580.1|4574.1|4581.4|4575.4|4577.9|4571.9|277
1716310800000|2024-05-21 17:00:00|4579.8|4573.8|4582.1|4576.1|4584.1|4578.1|4578.1|4572.1|203
1716311100000|2024-05-21 17:05:00|4581.9|4575.9|4579.6|4573.6|4582.6|4576.6|4576.1|4570.1|339
1716311400000|2024-05-21 17:10:00|4579.1|4573.1|4574.9|4568.9|4580.4|4574.4|4570.9|4564.9|690
1716311700000|2024-05-21 17:15:00|4575.4|4569.4|4581.1|4575.1|4582.9|4576.9|4574.9|4568.9|238
1716312000000|2024-05-21 17:20:00|4580.9|4574.9|4586.9|4580.9|4587.7|4581.7|4580.9|4574.9|207
1716312300000|2024-05-21 17:25:00|4587.4|4581.4|4589.4|4583.4|4590.4|4584.4|4584.6|4578.6|325
1716312600000|2024-05-21 17:30:00|4589.1|4583.1|4593.9|4587.9|4594.7|4588.7|4589.1|4583.1|379
1716312900000|2024-05-21 17:35:00|4593.6|4587.6|4585.1|4579.1|4593.9|4587.9|4584.9|4578.9|250
1716313200000|2024-05-21 17:40:00|4584.9|4578.9|4585.1|4579.1|4586.1|4580.1|4582.1|4576.1|176
1716313500000|2024-05-21 17:45:00|4585.4|4579.4|4585.1|4579.1|4589.7|4583.7|4584.1|4578.1|263
1716313800000|2024-05-21 17:50:00|4584.9|4578.9|4587.1|4581.1|4590.1|4584.1|4583.1|4577.1|252
1716314100000|2024-05-21 17:55:00|4586.6|4580.6|4584.7|4578.7|4590.1|4584.1|4581.6|4575.6|598
1716314400000|2024-05-21 18:00:00|4584.9|4578.9|4585.9|4579.9|4589.2|4583.2|4582.9|4576.9|314
1716314700000|2024-05-21 18:05:00|4585.6|4579.6|4580.9|4574.9|4585.9|4579.9|4578.1|4572.1|522
1716315000000|2024-05-21 18:10:00|4583.9|4577.9|4596.5|4590.5|4599.5|4593.5|4582.9|4576.9|3366
1716315300000|2024-05-21 18:15:00|4596.3|4590.3|4598.5|4592.5|4604.5|4598.5|4593.5|4587.5|897
1716336000000|2024-05-22 00:00:00|4598.4|4592.4|4593.1|4587.1|4598.4|4592.4|4589.5|4583.5|253
1716336300000|2024-05-22 00:05:00|4591.6|4585.6|4594.1|4588.1|4598.1|4592.1|4591.6|4585.6|101
1716336600000|2024-05-22 00:10:00|4594.4|4588.4|4602.1|4596.1|4602.1|4596.1|4594.4|4588.4|25
1716336900000|2024-05-22 00:15:00|4601.6|4595.6|4599.1|4593.1|4604.6|4598.6|4596.3|4590.3|19
1716337200000|2024-05-22 00:20:00|4598.1|4592.1|4601.1|4595.1|4603.1|4597.1|4597.6|4591.6|30
1716337500000|2024-05-22 00:25:00|4602.1|4596.1|4603.3|4597.3|4603.6|4597.6|4601.8|4595.8|37
1716337800000|2024-05-22 00:30:00|4603|4597|4603.8|4597.8|4604.3|4598.3|4602.8|4596.8|45
1716338100000|2024-05-22 00:35:00|4603.6|4597.6|4607.1|4601.1|4607.3|4601.3|4602.8|4596.8|23
1716338400000|2024-05-22 00:40:00|4607.4|4601.4|4603.6|4597.6|4608.8|4602.8|4603.6|4597.6|35
1716338700000|2024-05-22 00:45:00|4603.3|4597.3|4605.3|4599.3|4605.6|4599.6|4602.8|4596.8|9
1716339000000|2024-05-22 00:50:00|4604.9|4598.9|4607.6|4601.6|4609.3|4603.3|4604.3|4598.3|17
1716339300000|2024-05-22 00:55:00|4607.1|4601.1|4607.1|4601.1|4607.9|4601.9|4606.3|4600.3|8
1716339600000|2024-05-22 01:00:00|4607.4|4601.4|4610.1|4604.1|4610.8|4604.8|4606.1|4600.1|24
1716339900000|2024-05-22 01:05:00|4610.3|4604.3|4615.1|4609.1|4616.1|4610.1|4610.3|4604.3|54
1716340200000|2024-05-22 01:10:00|4614.8|4608.8|4615.6|4609.6|4616.1|4610.1|4613.1|4607.1|35
1716340500000|2024-05-22 01:15:00|4616.1|4610.1|4613.6|4607.6|4616.6|4610.6|4613.1|4607.1|32
1716340800000|2024-05-22 01:20:00|4613.3|4607.3|4614.6|4608.6|4614.6|4608.6|4611.8|4605.8|22
1716341100000|2024-05-22 01:25:00|4614.9|4608.9|4615.1|4609.1|4616.1|4610.1|4614.1|4608.1|8
1716341400000|2024-05-22 01:30:00|4614.9|4608.9|4612.6|4606.6|4614.9|4608.9|4611.1|4605.1|24
1716341700000|2024-05-22 01:35:00|4612.3|4606.3|4616.9|4610.9|4617.1|4611.1|4612.1|4606.1|43
1716342000000|2024-05-22 01:40:00|4617.1|4611.1|4616.9|4610.9|4619.1|4613.1|4616.9|4610.9|13
1716342300000|2024-05-22 01:45:00|4617.1|4611.1|4618.6|4612.6|4619.6|4613.6|4617.1|4611.1|21
1716342600000|2024-05-22 01:50:00|4619.1|4613.1|4621.6|4615.6|4622.1|4616.1|4618.1|4612.1|135
1716342900000|2024-05-22 01:55:00|4621.4|4615.4|4620.6|4614.6|4623.4|4617.4|4619.6|4613.6|15
1716343200000|2024-05-22 02:00:00|4620.1|4614.1|4617.4|4611.4|4623.1|4617.1|4617.1|4611.1|31
1716343500000|2024-05-22 02:05:00|4617.1|4611.1|4617.1|4611.1|4618.1|4612.1|4615.6|4609.6|34
1716343800000|2024-05-22 02:10:00|4617.6|4611.6|4622.4|4616.4|4623.1|4617.1|4617.1|4611.1|24
1716344100000|2024-05-22 02:15:00|4621.9|4615.9|4618.9|4612.9|4621.9|4615.9|4618.6|4612.6|13
1716344400000|2024-05-22 02:20:00|4618.6|4612.6|4618.6|4612.6|4619.1|4613.1|4618.6|4612.6|3
1716344700000|2024-05-22 02:25:00|4618.7|4612.7|4617.7|4611.7|4619.2|4613.2|4617.7|4611.7|5
1716345000000|2024-05-22 02:30:00|4617.4|4611.4|4616.9|4610.9|4618.4|4612.4|4616.9|4610.9|17
1716345300000|2024-05-22 02:35:00|4617.1|4611.1|4616.9|4610.9|4618.4|4612.4|4616.9|4610.9|12
1716345600000|2024-05-22 02:40:00|4614.4|4608.4|4611.7|4605.7|4614.4|4608.4|4611.7|4605.7|4
1716345900000|2024-05-22 02:45:00|4611.4|4605.4|4612.7|4606.7|4613.4|4607.4|4610.4|4604.4|8
1716346200000|2024-05-22 02:50:00|4612.2|4606.2|4614.7|4608.7|4616.2|4610.2|4611.7|4605.7|12
1716346500000|2024-05-22 02:55:00|4614.9|4608.9|4616.2|4610.2|4617.4|4611.4|4614.9|4608.9|21
1716346800000|2024-05-22 03:00:00|4615.7|4609.7|4613.7|4607.7|4618.2|4612.2|4613.7|4607.7|6
1716347100000|2024-05-22 03:05:00|4614.2|4608.2|4615.4|4609.4|4617.2|4611.2|4614.2|4608.2|7
1716347400000|2024-05-22 03:10:00|4615.7|4609.7|4615.4|4609.4|4615.7|4609.7|4614.4|4608.4|5
1716347700000|2024-05-22 03:15:00|4615.2|4609.2|4615.4|4609.4|4615.7|4609.7|4614.4|4608.4|2
1716348000000|2024-05-22 03:20:00|4614.9|4608.9|4619.4|4613.4|4620.4|4614.4|4614.7|4608.7|43
1716348300000|2024-05-22 03:25:00|4620.9|4614.9|4621.4|4615.4|4623.4|4617.4|4620.4|4614.4|76
1716348600000|2024-05-22 03:30:00|4621.7|4615.7|4623.2|4617.2|4624.7|4618.7|4621.4|4615.4|10
1716348900000|2024-05-22 03:35:00|4623|4617|4621.4|4615.4|4623.4|4617.4|4621.2|4615.2|3
1716349200000|2024-05-22 03:40:00|4621.1|4615.1|4620|4614|4621.2|4615.2|4618.7|4612.7|19
1716349500000|2024-05-22 03:45:00|4620.4|4614.4|4619.4|4613.4|4621.2|4615.2|4619.2|4613.2|13
1716349800000|2024-05-22 03:50:00|4618.2|4612.2|4614.7|4608.7|4618.7|4612.7|4614.4|4608.4|41
1716350100000|2024-05-22 03:55:00|4614.5|4608.5|4614.7|4608.7|4614.7|4608.7|4614.5|4608.5|1
1716350400000|2024-05-22 04:00:00|4614.4|4608.4|4615.4|4609.4|4616|4610|4614.4|4608.4|16
1716350700000|2024-05-22 04:05:00|4615.2|4609.2|4615.7|4609.7|4616.7|4610.7|4615.2|4609.2|6
1716351000000|2024-05-22 04:10:00|4615.2|4609.2|4615.4|4609.4|4615.4|4609.4|4615.2|4609.2|1
1716351300000|2024-05-22 04:15:00|4615.2|4609.2|4616.5|4610.5|4616.7|4610.7|4614.7|4608.7|2
1716351600000|2024-05-22 04:20:00|4616.7|4610.7|4616|4610|4616.7|4610.7|4615.2|4609.2|32
1716351900000|2024-05-22 04:25:00|4616.2|4610.2|4617.2|4611.2|4618.4|4612.4|4615.7|4609.7|17
1716352200000|2024-05-22 04:30:00|4617|4611|4616.7|4610.7|4618.2|4612.2|4616|4610|18
1716352500000|2024-05-22 04:35:00|4617.4|4611.4|4615.4|4609.4|4617.4|4611.4|4613.9|4607.9|26
1716352800000|2024-05-22 04:40:00|4615.1|4609.1|4613.9|4607.9|4615.4|4609.4|4613.9|4607.9|3
1716353100000|2024-05-22 04:45:00|4614.4|4608.4|4614.2|4608.2|4614.4|4608.4|4613.9|4607.9|1
1716353400000|2024-05-22 04:50:00|4613.9|4607.9|4612.9|4606.9|4614.2|4608.2|4612.5|4606.5|17
1716353700000|2024-05-22 04:55:00|4612.7|4606.7|4612.7|4606.7|4613.7|4607.7|4612.5|4606.5|6
1716354000000|2024-05-22 05:00:00|4613|4607|4611.4|4605.4|4613|4607|4610.7|4604.7|19
1716354300000|2024-05-22 05:05:00|4611.1|4605.1|4611.7|4605.7|4611.9|4605.9|4610.4|4604.4|6
1716354600000|2024-05-22 05:10:00|4611.1|4605.1|4612.2|4606.2|4612.4|4606.4|4610.7|4604.7|6
1716354900000|2024-05-22 05:15:00|4612.4|4606.4|4614|4608|4615.2|4609.2|4612.2|4606.2|14
1716355200000|2024-05-22 05:20:00|4614.2|4608.2|4614|4608|4615.7|4609.7|4614|4608|39
1716355500000|2024-05-22 05:25:00|4613.7|4607.7|4612|4606|4614|4608|4612|4606|4
1716355800000|2024-05-22 05:30:00|4612.2|4606.2|4611.2|4605.2|4612.7|4606.7|4609|4603|24
1716356100000|2024-05-22 05:35:00|4610.2|4604.2|4605.7|4599.7|4610.2|4604.2|4604.2|4598.2|57
1716356400000|2024-05-22 05:40:00|4606|4600|4606.7|4600.7|4607.7|4601.7|4605.7|4599.7|102
1716356700000|2024-05-22 05:45:00|4605.7|4599.7|4604.2|4598.2|4607.2|4601.2|4604.2|4598.2|51
1716357000000|2024-05-22 05:50:00|4604.7|4598.7|4610.2|4604.2|4610.2|4604.2|4604.7|4598.7|28
1716357300000|2024-05-22 05:55:00|4610.5|4604.5|4611.7|4605.7|4612.7|4606.7|4610.2|4604.2|28
1716357600000|2024-05-22 06:00:00|4612|4606|4610.7|4604.7|4613.2|4607.2|4609.7|4603.7|24
1716357900000|2024-05-22 06:05:00|4610.2|4604.2|4610.2|4604.2|4611.2|4605.2|4609.2|4603.2|24
1716358200000|2024-05-22 06:10:00|4609.7|4603.7|4609.7|4603.7|4611|4605|4609.7|4603.7|9
1716358500000|2024-05-22 06:15:00|4609|4603|4608.2|4602.2|4609.7|4603.7|4606.7|4600.7|20
1716358800000|2024-05-22 06:20:00|4607.7|4601.7|4614.7|4608.7|4614.7|4608.7|4607.7|4601.7|87
1716359100000|2024-05-22 06:25:00|4615|4609|4615.4|4609.4|4615.7|4609.7|4613.7|4607.7|33
1716359400000|2024-05-22 06:30:00|4615.2|4609.2|4617.4|4611.4|4617.4|4611.4|4612.7|4606.7|24
1716359700000|2024-05-22 06:35:00|4617.2|4611.2|4618.2|4612.2|4618.2|4612.2|4615.7|4609.7|39
1716360000000|2024-05-22 06:40:00|4618|4612|4617|4611|4619.7|4613.7|4616.2|4610.2|128
1716360300000|2024-05-22 06:45:00|4617.2|4611.2|4621.7|4615.7|4621.7|4615.7|4616.7|4610.7|26
1716360600000|2024-05-22 06:50:00|4622.2|4616.2|4619.2|4613.2|4623.2|4617.2|4618.7|4612.7|91
1716360900000|2024-05-22 06:55:00|4619.5|4613.5|4622.2|4616.2|4626.2|4620.2|4619.5|4613.5|107
1716361200000|2024-05-22 07:00:00|4622.7|4616.7|4623.2|4617.2|4627.7|4621.7|4622.7|4616.7|70
1716361500000|2024-05-22 07:05:00|4623.8|4617.8|4623.2|4617.2|4623.8|4617.8|4621.7|4615.7|76
1716361800000|2024-05-22 07:10:00|4623.5|4617.5|4620.2|4614.2|4624.2|4618.2|4619.2|4613.2|48
1716362100000|2024-05-22 07:15:00|4620.7|4614.7|4621.7|4615.7|4621.7|4615.7|4619.7|4613.7|17
1716362400000|2024-05-22 07:20:00|4622|4616|4623.8|4617.8|4624.3|4618.3|4621.2|4615.2|14
1716362700000|2024-05-22 07:25:00|4623.5|4617.5|4620.8|4614.8|4623.5|4617.5|4620|4614|57
1716363000000|2024-05-22 07:30:00|4620.3|4614.3|4622.3|4616.3|4622.8|4616.8|4619.8|4613.8|23
1716363300000|2024-05-22 07:35:00|4622.8|4616.8|4622|4616|4622.8|4616.8|4620|4614|18
1716363600000|2024-05-22 07:40:00|4622.3|4616.3|4623.8|4617.8|4624.8|4618.8|4622|4616|21
1716363900000|2024-05-22 07:45:00|4622.8|4616.8|4622.3|4616.3|4622.8|4616.8|4619.8|4613.8|22
1716364200000|2024-05-22 07:50:00|4622|4616|4624.3|4618.3|4624.3|4618.3|4622|4616|14
1716364500000|2024-05-22 07:55:00|4624.8|4618.8|4628|4622|4628.5|4622.5|4624.8|4618.8|30
1716364800000|2024-05-22 08:00:00|4628.5|4622.5|4628|4622|4628.5|4622.5|4627.3|4621.3|18
1716365100000|2024-05-22 08:05:00|4627.8|4621.8|4629.6|4623.6|4630.1|4624.1|4627|4621|8
1716365400000|2024-05-22 08:10:00|4628.5|4622.5|4629.3|4623.3|4629.8|4623.8|4626.3|4620.3|35
1716365700000|2024-05-22 08:15:00|4629.5|4623.5|4629.1|4623.1|4629.8|4623.8|4628.8|4622.8|14
1716366000000|2024-05-22 08:20:00|4629.3|4623.3|4629.3|4623.3|4632.8|4626.8|4628.8|4622.8|61
1716366300000|2024-05-22 08:25:00|4629|4623|4628.8|4622.8|4629.5|4623.5|4628.8|4622.8|7
1716366600000|2024-05-22 08:30:00|4628.6|4622.6|4628.8|4622.8|4629.3|4623.3|4628.6|4622.6|65
1716366900000|2024-05-22 08:35:00|4627.8|4621.8|4630.8|4624.8|4631.5|4625.5|4625.8|4619.8|70
1716367200000|2024-05-22 08:40:00|4631.1|4625.1|4630.8|4624.8|4632.3|4626.3|4630.1|4624.1|65
1716367500000|2024-05-22 08:45:00|4631.3|4625.3|4640.3|4634.3|4640.5|4634.5|4631.3|4625.3|132
1716367800000|2024-05-22 08:50:00|4640.5|4634.5|4642.1|4636.1|4642.8|4636.8|4640.1|4634.1|50
1716368100000|2024-05-22 08:55:00|4642.3|4636.3|4636.3|4630.3|4642.3|4636.3|4635.8|4629.8|46
1716368400000|2024-05-22 09:00:00|4636.1|4630.1|4633.1|4627.1|4636.8|4630.8|4632.8|4626.8|36
1716368700000|2024-05-22 09:05:00|4632.6|4626.6|4631.8|4625.8|4632.6|4626.6|4630.1|4624.1|35
1716369000000|2024-05-22 09:10:00|4631.4|4625.4|4632.8|4626.8|4632.8|4626.8|4629.8|4623.8|19
1716369300000|2024-05-22 09:15:00|4631.8|4625.8|4631.8|4625.8|4633.8|4627.8|4629.8|4623.8|29
1716369600000|2024-05-22 09:20:00|4632.1|4626.1|4634.1|4628.1|4635.3|4629.3|4632.1|4626.1|18
1716369900000|2024-05-22 09:25:00|4633.8|4627.8|4635.3|4629.3|4635.8|4629.8|4633.3|4627.3|12
1716370200000|2024-05-22 09:30:00|4635.1|4629.1|4639.8|4633.8|4641|4635|4633.8|4627.8|175
1716370500000|2024-05-22 09:35:00|4640.8|4634.8|4639.8|4633.8|4643|4637|4639.8|4633.8|64
1716370800000|2024-05-22 09:40:00|4640|4634|4641.3|4635.3|4644.8|4638.8|4640|4634|47
1716371100000|2024-05-22 09:45:00|4641|4635|4641.8|4635.8|4642.3|4636.3|4639.6|4633.6|58
1716371400000|2024-05-22 09:50:00|4641.6|4635.6|4642.1|4636.1|4642.8|4636.8|4640.6|4634.6|27
1716371700000|2024-05-22 09:55:00|4642.3|4636.3|4641.8|4635.8|4644.2|4638.2|4641.2|4635.2|44
1716372000000|2024-05-22 10:00:00|4642.1|4636.1|4634.8|4628.8|4642.3|4636.3|4634.8|4628.8|66
1716372300000|2024-05-22 10:05:00|4634.6|4628.6|4637.3|4631.3|4639.3|4633.3|4634.6|4628.6|21
1716372600000|2024-05-22 10:10:00|4637.1|4631.1|4638.3|4632.3|4639.6|4633.6|4637.1|4631.1|13
1716372900000|2024-05-22 10:15:00|4638.1|4632.1|4641.3|4635.3|4642.1|4636.1|4637.8|4631.8|42
1716373200000|2024-05-22 10:20:00|4641.1|4635.1|4642.8|4636.8|4642.8|4636.8|4640.3|4634.3|13
1716373500000|2024-05-22 10:25:00|4642.3|4636.3|4640.1|4634.1|4642.6|4636.6|4639.8|4633.8|63
1716373800000|2024-05-22 10:30:00|4640.9|4634.9|4646.3|4640.3|4647.6|4641.6|4640.9|4634.9|92
1716374100000|2024-05-22 10:35:00|4646.9|4640.9|4647.3|4641.3|4647.4|4641.4|4644.8|4638.8|42
1716374400000|2024-05-22 10:40:00|4646.8|4640.8|4651.3|4645.3|4653.8|4647.8|4645.8|4639.8|248
1716374700000|2024-05-22 10:45:00|4650.4|4644.4|4649.3|4643.3|4650.8|4644.8|4648.8|4642.8|22
1716375000000|2024-05-22 10:50:00|4649.1|4643.1|4650.1|4644.1|4650.6|4644.6|4647.8|4641.8|28
1716375300000|2024-05-22 10:55:00|4649.8|4643.8|4640.8|4634.8|4651.3|4645.3|4640.8|4634.8|109
1716375600000|2024-05-22 11:00:00|4641.8|4635.8|4646.8|4640.8|4647.3|4641.3|4640.8|4634.8|112
1716375900000|2024-05-22 11:05:00|4647.3|4641.3|4645.3|4639.3|4647.8|4641.8|4645.1|4639.1|69
1716376200000|2024-05-22 11:10:00|4644.8|4638.8|4643.3|4637.3|4645.8|4639.8|4642.8|4636.8|71
1716376500000|2024-05-22 11:15:00|4643.1|4637.1|4639.8|4633.8|4643.3|4637.3|4637.8|4631.8|46
1716376800000|2024-05-22 11:20:00|4638.8|4632.8|4641.1|4635.1|4641.5|4635.5|4638.8|4632.8|34
1716377100000|2024-05-22 11:25:00|4641.3|4635.3|4642.1|4636.1|4642.3|4636.3|4640.8|4634.8|51
1716377400000|2024-05-22 11:30:00|4641.8|4635.8|4637.8|4631.8|4642.3|4636.3|4637.8|4631.8|130
1716377700000|2024-05-22 11:35:00|4638.1|4632.1|4634.8|4628.8|4639.8|4633.8|4633.1|4627.1|52
1716378000000|2024-05-22 11:40:00|4634.6|4628.6|4633.8|4627.8|4635.8|4629.8|4632.8|4626.8|74
1716378300000|2024-05-22 11:45:00|4634.1|4628.1|4635.8|4629.8|4635.8|4629.8|4633.8|4627.8|55
1716378600000|2024-05-22 11:50:00|4636.1|4630.1|4636.1|4630.1|4636.3|4630.3|4635.6|4629.6|87
1716378900000|2024-05-22 11:55:00|4635.8|4629.8|4633.6|4627.6|4635.8|4629.8|4632.3|4626.3|212
1716379200000|2024-05-22 12:00:00|4634.1|4628.1|4625.8|4619.8|4635.1|4629.1|4625.8|4619.8|333
1716379500000|2024-05-22 12:05:00|4625.3|4619.3|4631.1|4625.1|4631.3|4625.3|4624.1|4618.1|103
1716379800000|2024-05-22 12:10:00|4630.8|4624.8|4638.6|4632.6|4639.3|4633.3|4630.8|4624.8|100
1716380100000|2024-05-22 12:15:00|4638.8|4632.8|4635.6|4629.6|4639.8|4633.8|4635.1|4629.1|36
1716380400000|2024-05-22 12:20:00|4635.1|4629.1|4634.1|4628.1|4636.6|4630.6|4633.1|4627.1|105
1716380700000|2024-05-22 12:25:00|4634.6|4628.6|4632.6|4626.6|4636.4|4630.4|4632.6|4626.6|64
1716381000000|2024-05-22 12:30:00|4632.9|4626.9|4625.9|4619.9|4633.1|4627.1|4625.1|4619.1|80
1716381300000|2024-05-22 12:35:00|4626.6|4620.6|4628.4|4622.4|4628.4|4622.4|4622.9|4616.9|273
1716381600000|2024-05-22 12:40:00|4628.6|4622.6|4625.4|4619.4|4629.4|4623.4|4625.4|4619.4|102
1716384600000|2024-05-22 13:30:00|4634.2|4628.2|4637.7|4631.7|4653.9|4647.9|4633.9|4627.9|2395
1716384900000|2024-05-22 13:35:00|4637.4|4631.4|4633.9|4627.9|4638.1|4632.1|4624.7|4618.7|781
1716385200000|2024-05-22 13:40:00|4633.1|4627.1|4631.2|4625.2|4633.9|4627.9|4623.1|4617.1|797
1716385500000|2024-05-22 13:45:00|4631.7|4625.7|4646.9|4640.9|4646.9|4640.9|4628.4|4622.4|703
1716385800000|2024-05-22 13:50:00|4646.4|4640.4|4646.4|4640.4|4655.9|4649.9|4640.2|4634.2|1161
1716386100000|2024-05-22 13:55:00|4646.2|4640.2|4635.9|4629.9|4647.2|4641.2|4634.4|4628.4|746
1716386400000|2024-05-22 14:00:00|4635.7|4629.7|4628.7|4622.7|4635.7|4629.7|4623.2|4617.2|406
1716386700000|2024-05-22 14:05:00|4629|4623|4634.9|4628.9|4634.9|4628.9|4618.5|4612.5|988
1716387000000|2024-05-22 14:10:00|4634.7|4628.7|4633.4|4627.4|4638.9|4632.9|4627.4|4621.4|448
1716387300000|2024-05-22 14:15:00|4632.9|4626.9|4630.9|4624.9|4641.7|4635.7|4629.5|4623.5|271
1716387600000|2024-05-22 14:20:00|4630.6|4624.6|4631.9|4625.9|4639.2|4633.2|4628.9|4622.9|290
1716387900000|2024-05-22 14:25:00|4631.6|4625.6|4635.2|4629.2|4635.2|4629.2|4629.9|4623.9|200
1716388200000|2024-05-22 14:30:00|4635.9|4629.9|4645|4639|4645|4639|4632.7|4626.7|570
1716388500000|2024-05-22 14:35:00|4645.2|4639.2|4659.5|4653.5|4661.5|4655.5|4643.2|4637.2|491
1716388800000|2024-05-22 14:40:00|4659.2|4653.2|4653.7|4647.7|4667.2|4661.2|4648|4642|624
1716389100000|2024-05-22 14:45:00|4654|4648|4668.5|4662.5|4672.5|4666.5|4651.7|4645.7|905
1716389400000|2024-05-22 14:50:00|4668.7|4662.7|4664.5|4658.5|4670.2|4664.2|4658.5|4652.5|1199
1716389700000|2024-05-22 14:55:00|4663.7|4657.7|4671|4665|4671.3|4665.3|4663|4657|417
1716390000000|2024-05-22 15:00:00|4670.8|4664.8|4683.5|4677.5|4683.5|4677.5|4670.8|4664.8|786
1716390300000|2024-05-22 15:05:00|4683.3|4677.3|4679.3|4673.3|4687.3|4681.3|4675.5|4669.5|1059
1716390600000|2024-05-22 15:10:00|4680|4674|4672.5|4666.5|4683.5|4677.5|4668|4662|663
1716390900000|2024-05-22 15:15:00|4672.3|4666.3|4663.8|4657.8|4672.5|4666.5|4657.5|4651.5|620
1716391200000|2024-05-22 15:20:00|4664|4658|4665|4659|4665.5|4659.5|4654.5|4648.5|603
1716391500000|2024-05-22 15:25:00|4664.2|4658.2|4662.5|4656.5|4664.8|4658.8|4658.2|4652.2|318
1716391800000|2024-05-22 15:30:00|4662.8|4656.8|4663.8|4657.8|4666.5|4660.5|4655.3|4649.3|382
1716392100000|2024-05-22 15:35:00|4664.3|4658.3|4649.8|4643.8|4664.5|4658.5|4649.7|4643.7|361
1716392400000|2024-05-22 15:40:00|4650|4644|4651.5|4645.5|4652.5|4646.5|4646.5|4640.5|383
1716392700000|2024-05-22 15:45:00|4652.5|4646.5|4650.5|4644.5|4655.5|4649.5|4646.9|4640.9|232
1716393000000|2024-05-22 15:50:00|4647.5|4641.5|4653.3|4647.3|4655.8|4649.8|4645.7|4639.7|255
1716393300000|2024-05-22 15:55:00|4653.5|4647.5|4650.5|4644.5|4656.3|4650.3|4649.3|4643.3|366
1716393600000|2024-05-22 16:00:00|4649.9|4643.9|4647.5|4641.5|4653.8|4647.8|4646.8|4640.8|367
1716393900000|2024-05-22 16:05:00|4647.1|4641.1|4649|4643|4649|4643|4642.3|4636.3|362
1716394200000|2024-05-22 16:10:00|4648.7|4642.7|4652.8|4646.8|4657.3|4651.3|4648.7|4642.7|326
1716394500000|2024-05-22 16:15:00|4653.3|4647.3|4658.5|4652.5|4663.3|4657.3|4653.3|4647.3|335
1716394800000|2024-05-22 16:20:00|4657.8|4651.8|4672.3|4666.3|4674.3|4668.3|4657.8|4651.8|427
1716395100000|2024-05-22 16:25:00|4672.6|4666.6|4674.1|4668.1|4676.3|4670.3|4670.1|4664.1|395
1716395400000|2024-05-22 16:30:00|4675.1|4669.1|4677.1|4671.1|4681.1|4675.1|4673.8|4667.8|402
1716395700000|2024-05-22 16:35:00|4677.3|4671.3|4675.3|4669.3|4684.1|4678.1|4675.3|4669.3|451
1716396000000|2024-05-22 16:40:00|4675.6|4669.6|4674.3|4668.3|4679.1|4673.1|4671.3|4665.3|545
1716396300000|2024-05-22 16:45:00|4674.8|4668.8|4674.3|4668.3|4677.8|4671.8|4671.8|4665.8|362
1716396600000|2024-05-22 16:50:00|4675.1|4669.1|4682.9|4676.9|4685.4|4679.4|4674.8|4668.8|624
1716396900000|2024-05-22 16:55:00|4683.1|4677.1|4662.1|4656.1|4683.1|4677.1|4660.1|4654.1|462
1716397200000|2024-05-22 17:00:00|4661.9|4655.9|4659.9|4653.9|4666.1|4660.1|4659.9|4653.9|305
1716397500000|2024-05-22 17:05:00|4661.1|4655.1|4655.4|4649.4|4662.4|4656.4|4652.1|4646.1|578
1716397800000|2024-05-22 17:10:00|4655.1|4649.1|4643.4|4637.4|4655.4|4649.4|4639.1|4633.1|817
1716398100000|2024-05-22 17:15:00|4643.1|4637.1|4645.4|4639.4|4649.1|4643.1|4639.9|4633.9|618
1716398400000|2024-05-22 17:20:00|4645.1|4639.1|4650.1|4644.1|4652.9|4646.9|4645.1|4639.1|368
1716398700000|2024-05-22 17:25:00|4649.9|4643.9|4635.1|4629.1|4649.9|4643.9|4632.4|4626.4|720
1716399000000|2024-05-22 17:30:00|4635.5|4629.5|4634.1|4628.1|4640.1|4634.1|4632.9|4626.9|401
1716399300000|2024-05-22 17:35:00|4634.3|4628.3|4631.8|4625.8|4639.1|4633.1|4631.8|4625.8|638
1716399600000|2024-05-22 17:40:00|4632.1|4626.1|4620.8|4614.8|4634.3|4628.3|4618.7|4612.7|851
1716399900000|2024-05-22 17:45:00|4621|4615|4614.5|4608.5|4622.5|4616.5|4609.5|4603.5|937
1716400200000|2024-05-22 17:50:00|4614|4608|4605.5|4599.5|4616.8|4610.8|4604.5|4598.5|490
1716400500000|2024-05-22 17:55:00|4605.8|4599.8|4601.3|4595.3|4608.3|4602.3|4597.5|4591.5|824
1716400800000|2024-05-22 18:00:00|4601.5|4595.5|4598.5|4592.5|4606.3|4600.3|4595.5|4589.5|584
1716401100000|2024-05-22 18:05:00|4598|4592|4592.5|4586.5|4601.5|4595.5|4590.8|4584.8|1601
1716401400000|2024-05-22 18:10:00|4592|4586|4602.9|4596.9|4605.9|4599.9|4590.2|4584.2|2314
1716401700000|2024-05-22 18:15:00|4601.9|4595.9|4599.8|4593.8|4604.9|4598.9|4598.1|4592.1|856
1716422400000|2024-05-23 00:00:00|4596.9|4590.9|4593.7|4587.7|4600.2|4594.2|4592.7|4586.7|175
1716422700000|2024-05-23 00:05:00|4595.2|4589.2|4595.7|4589.7|4600|4594|4594.4|4588.4|45
1716423000000|2024-05-23 00:10:00|4593.2|4587.2|4597.2|4591.2|4597.2|4591.2|4591.6|4585.6|125
1716423300000|2024-05-23 00:15:00|4597.7|4591.7|4595.7|4589.7|4597.7|4591.7|4594.7|4588.7|34
1716423600000|2024-05-23 00:20:00|4595.5|4589.5|4592.7|4586.7|4595.8|4589.8|4592|4586|26
1716423900000|2024-05-23 00:25:00|4592|4586|4594.7|4588.7|4595.2|4589.2|4591.7|4585.7|33
1716424200000|2024-05-23 00:30:00|4594.5|4588.5|4595.2|4589.2|4595.7|4589.7|4593.7|4587.7|22
1716424500000|2024-05-23 00:35:00|4595.5|4589.5|4596.7|4590.7|4597.7|4591.7|4595.5|4589.5|13
1716424800000|2024-05-23 00:40:00|4597.3|4591.3|4597.7|4591.7|4597.7|4591.7|4596.7|4590.7|2
1716425100000|2024-05-23 00:45:00|4597.4|4591.4|4597.5|4591.5|4598.2|4592.2|4596.7|4590.7|15
1716425400000|2024-05-23 00:50:00|4596.7|4590.7|4601.7|4595.7|4601.9|4595.9|4596.7|4590.7|12
1716425700000|2024-05-23 00:55:00|4601.4|4595.4|4597.7|4591.7|4601.7|4595.7|4596.9|4590.9|40
1716426000000|2024-05-23 01:00:00|4597.5|4591.5|4598.7|4592.7|4598.7|4592.7|4594.7|4588.7|53
1716426300000|2024-05-23 01:05:00|4599.7|4593.7|4601.7|4595.7|4601.7|4595.7|4599.4|4593.4|29
1716426600000|2024-05-23 01:10:00|4602.7|4596.7|4602.9|4596.9|4605.2|4599.2|4601.2|4595.2|51
1716426900000|2024-05-23 01:15:00|4601.9|4595.9|4596.7|4590.7|4603.9|4597.9|4596.7|4590.7|12
1716427200000|2024-05-23 01:20:00|4597.7|4591.7|4589.7|4583.7|4597.7|4591.7|4586.9|4580.9|101
1716427500000|2024-05-23 01:25:00|4590.2|4584.2|4580.7|4574.7|4591.7|4585.7|4580.7|4574.7|108
1716427800000|2024-05-23 01:30:00|4580.5|4574.5|4582.2|4576.2|4583.2|4577.2|4579.7|4573.7|46
1716428100000|2024-05-23 01:35:00|4582.5|4576.5|4583.5|4577.5|4587.2|4581.2|4582.5|4576.5|47
1716428400000|2024-05-23 01:40:00|4582.2|4576.2|4582|4576|4584.2|4578.2|4580.2|4574.2|38
1716428700000|2024-05-23 01:45:00|4581.7|4575.7|4584.7|4578.7|4585.7|4579.7|4580.7|4574.7|36
1716429000000|2024-05-23 01:50:00|4585.2|4579.2|4586.7|4580.7|4588.7|4582.7|4584.7|4578.7|17
1716429300000|2024-05-23 01:55:00|4586.2|4580.2|4582.2|4576.2|4586.2|4580.2|4582.2|4576.2|36
1716429600000|2024-05-23 02:00:00|4581.1|4575.1|4582.7|4576.7|4584.2|4578.2|4579.7|4573.7|56
1716429900000|2024-05-23 02:05:00|4582.2|4576.2|4583|4577|4585.2|4579.2|4581.2|4575.2|73
1716430200000|2024-05-23 02:10:00|4583.5|4577.5|4581|4575|4584.2|4578.2|4579.7|4573.7|23
1716430500000|2024-05-23 02:15:00|4580.7|4574.7|4580|4574|4581|4575|4579.7|4573.7|18
1716430800000|2024-05-23 02:20:00|4580.2|4574.2|4580.2|4574.2|4581|4575|4579.7|4573.7|15
1716431100000|2024-05-23 02:25:00|4581|4575|4583.2|4577.2|4584.2|4578.2|4580.2|4574.2|27
1716431400000|2024-05-23 02:30:00|4584|4578|4583.8|4577.8|4587|4581|4583.2|4577.2|30
1716431700000|2024-05-23 02:35:00|4583.5|4577.5|4584.3|4578.3|4587.3|4581.3|4582.8|4576.8|37
1716432000000|2024-05-23 02:40:00|4584|4578|4584.3|4578.3|4586.3|4580.3|4583.8|4577.8|18
1716432300000|2024-05-23 02:45:00|4584.5|4578.5|4578.8|4572.8|4585|4579|4578.8|4572.8|13
1716432600000|2024-05-23 02:50:00|4578.5|4572.5|4576.8|4570.8|4578.5|4572.5|4576.3|4570.3|39
1716432900000|2024-05-23 02:55:00|4577|4571|4579.3|4573.3|4580.8|4574.8|4577|4571|28
1716433200000|2024-05-23 03:00:00|4579|4573|4581.8|4575.8|4582.8|4576.8|4577.8|4571.8|16
1716433500000|2024-05-23 03:05:00|4582.3|4576.3|4581.8|4575.8|4582.8|4576.8|4580.8|4574.8|4
1716433800000|2024-05-23 03:10:00|4582|4576|4579.3|4573.3|4582.3|4576.3|4579.3|4573.3|17
1716434100000|2024-05-23 03:15:00|4579.8|4573.8|4580.8|4574.8|4581.8|4575.8|4579.3|4573.3|12
1716434400000|2024-05-23 03:20:00|4581|4575|4589.8|4583.8|4590.3|4584.3|4581|4575|39
1716434700000|2024-05-23 03:25:00|4589.3|4583.3|4588.8|4582.8|4590.3|4584.3|4588.3|4582.3|16
1716435000000|2024-05-23 03:30:00|4588.3|4582.3|4589.3|4583.3|4589.3|4583.3|4587.8|4581.8|13
1716435300000|2024-05-23 03:35:00|4588.8|4582.8|4586.3|4580.3|4588.8|4582.8|4585.5|4579.5|10
1716435600000|2024-05-23 03:40:00|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.3|4579.3|3
1716435900000|2024-05-23 03:45:00|4586.8|4580.8|4584.3|4578.3|4586.8|4580.8|4584.3|4578.3|13
1716436200000|2024-05-23 03:50:00|4582.3|4576.3|4581|4575|4582.3|4576.3|4580.7|4574.7|19
1716436500000|2024-05-23 03:55:00|4582|4576|4584.3|4578.3|4584.3|4578.3|4581.3|4575.3|11
1716436800000|2024-05-23 04:00:00|4584.5|4578.5|4585.8|4579.8|4586.3|4580.3|4584.3|4578.3|13
1716437100000|2024-05-23 04:05:00|4585.3|4579.3|4584.8|4578.8|4585.8|4579.8|4584.6|4578.6|4
1716437400000|2024-05-23 04:10:00|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|3
1716437700000|2024-05-23 04:15:00|4585|4579|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|1
1716438000000|2024-05-23 04:20:00|4585.1|4579.1|4584.3|4578.3|4585.3|4579.3|4584.1|4578.1|24
1716438300000|2024-05-23 04:25:00|4584|4578|4579.8|4573.8|4585|4579|4579.8|4573.8|37
1716438600000|2024-05-23 04:30:00|4578.8|4572.8|4579.1|4573.1|4579.1|4573.1|4576.1|4570.1|26
1716438900000|2024-05-23 04:35:00|4578.6|4572.6|4578.8|4572.8|4580.3|4574.3|4578.6|4572.6|14
1716439200000|2024-05-23 04:40:00|4578.3|4572.3|4580.6|4574.6|4581.3|4575.3|4578.3|4572.3|9
1716439500000|2024-05-23 04:45:00|4581.1|4575.1|4580.3|4574.3|4581.1|4575.1|4580.1|4574.1|4
1716439800000|2024-05-23 04:50:00|4580.6|4574.6|4580.6|4574.6|4580.8|4574.8|4580.3|4574.3|4
1716440100000|2024-05-23 04:55:00|4580.3|4574.3|4580.3|4574.3|4580.9|4574.9|4580.3|4574.3|6
1716440400000|2024-05-23 05:00:00|4580.1|4574.1|4581.3|4575.3|4581.3|4575.3|4579.6|4573.6|9
1716440700000|2024-05-23 05:05:00|4581|4575|4582|4576|4582.5|4576.5|4580.1|4574.1|34
1716441000000|2024-05-23 05:10:00|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4581.5|4575.5|14
1716441300000|2024-05-23 05:15:00|4582|4576|4581.5|4575.5|4582.3|4576.3|4581.5|4575.5|12
1716441600000|2024-05-23 05:20:00|4582.1|4576.1|4582.5|4576.5|4582.5|4576.5|4581.5|4575.5|10
1716441900000|2024-05-23 05:25:00|4582.3|4576.3|4581.5|4575.5|4583|4577|4581.5|4575.5|8
1716442200000|2024-05-23 05:30:00|4582|4576|4582.5|4576.5|4582.5|4576.5|4581.5|4575.5|86
1716442500000|2024-05-23 05:35:00|4582.8|4576.8|4579|4573|4583.3|4577.3|4578.8|4572.8|72
1716442800000|2024-05-23 05:40:00|4578.5|4572.5|4571.3|4565.3|4578.5|4572.5|4570.8|4564.8|104
1716443100000|2024-05-23 05:45:00|4571.5|4565.5|4571.8|4565.8|4573.8|4567.8|4570.8|4564.8|42
1716443400000|2024-05-23 05:50:00|4571.3|4565.3|4561.8|4555.8|4573.5|4567.5|4559.8|4553.8|502
1716443700000|2024-05-23 05:55:00|4558.1|4552.1|4558.3|4552.3|4560.8|4554.8|4556.6|4550.6|220
1716444000000|2024-05-23 06:00:00|4558.5|4552.5|4548.3|4542.3|4561.3|4555.3|4543.4|4537.4|560
1716444300000|2024-05-23 06:05:00|4548.5|4542.5|4552.8|4546.8|4554|4548|4546|4540|124
1716444600000|2024-05-23 06:10:00|4552.5|4546.5|4560.3|4554.3|4561.3|4555.3|4552.5|4546.5|49
1716444900000|2024-05-23 06:15:00|4559.3|4553.3|4563.8|4557.8|4564.1|4558.1|4558.3|4552.3|28
1716445200000|2024-05-23 06:20:00|4564|4558|4567.5|4561.5|4567.8|4561.8|4561.5|4555.5|46
1716445500000|2024-05-23 06:25:00|4568.1|4562.1|4564.8|4558.8|4572.3|4566.3|4563.8|4557.8|144
1716445800000|2024-05-23 06:30:00|4565.1|4559.1|4569.8|4563.8|4571.6|4565.6|4564.8|4558.8|129
1716446100000|2024-05-23 06:35:00|4568.8|4562.8|4562.8|4556.8|4568.8|4562.8|4562.3|4556.3|95
1716446400000|2024-05-23 06:40:00|4563|4557|4565.8|4559.8|4566.8|4560.8|4562.8|4556.8|8
1716446700000|2024-05-23 06:45:00|4565.6|4559.6|4562.3|4556.3|4565.6|4559.6|4561.8|4555.8|38
1716447000000|2024-05-23 06:50:00|4562.6|4556.6|4561.8|4555.8|4562.6|4556.6|4557.6|4551.6|23
1716447300000|2024-05-23 06:55:00|4561.3|4555.3|4564.8|4558.8|4565.3|4559.3|4561.3|4555.3|15
1716447600000|2024-05-23 07:00:00|4564.6|4558.6|4557.6|4551.6|4564.8|4558.8|4557.6|4551.6|39
1716447900000|2024-05-23 07:05:00|4556.8|4550.8|4554.8|4548.8|4558.3|4552.3|4554.8|4548.8|52
1716448200000|2024-05-23 07:10:00|4555.3|4549.3|4560.8|4554.8|4561.1|4555.1|4554.3|4548.3|22
1716448500000|2024-05-23 07:15:00|4560.3|4554.3|4554.8|4548.8|4561.3|4555.3|4554.8|4548.8|39
1716448800000|2024-05-23 07:20:00|4554.6|4548.6|4558.8|4552.8|4561.8|4555.8|4554.3|4548.3|41
1716449100000|2024-05-23 07:25:00|4558.6|4552.6|4560.3|4554.3|4563.1|4557.1|4558.3|4552.3|12
1716449400000|2024-05-23 07:30:00|4560.6|4554.6|4560.3|4554.3|4564.3|4558.3|4559.8|4553.8|11
1716449700000|2024-05-23 07:35:00|4561.8|4555.8|4567.3|4561.3|4567.3|4561.3|4561.3|4555.3|31
1716450000000|2024-05-23 07:40:00|4566.3|4560.3|4565.3|4559.3|4567.3|4561.3|4561.8|4555.8|37
1716450300000|2024-05-23 07:45:00|4563.8|4557.8|4562.1|4556.1|4564.3|4558.3|4561.6|4555.6|44
1716450600000|2024-05-23 07:50:00|4561.8|4555.8|4564.6|4558.6|4566.1|4560.1|4561.8|4555.8|10
1716450900000|2024-05-23 07:55:00|4565.1|4559.1|4565.4|4559.4|4566.6|4560.6|4565.1|4559.1|28
1716451200000|2024-05-23 08:00:00|4565.6|4559.6|4569.1|4563.1|4570.6|4564.6|4565.6|4559.6|31
1716451500000|2024-05-23 08:05:00|4568.6|4562.6|4574.9|4568.9|4575.1|4569.1|4568.6|4562.6|29
1716451800000|2024-05-23 08:10:00|4575.1|4569.1|4577.9|4571.9|4578.1|4572.1|4570.4|4564.4|58
1716452100000|2024-05-23 08:15:00|4578.1|4572.1|4590.1|4584.1|4590.1|4584.1|4575.9|4569.9|182
1716452400000|2024-05-23 08:20:00|4589.5|4583.5|4585.9|4579.9|4591.9|4585.9|4585.9|4579.9|54
1716452700000|2024-05-23 08:25:00|4586.1|4580.1|4585.4|4579.4|4587.4|4581.4|4584.4|4578.4|105
1716453000000|2024-05-23 08:30:00|4585.6|4579.6|4588.6|4582.6|4589.6|4583.6|4585.4|4579.4|21
1716453300000|2024-05-23 08:35:00|4588.4|4582.4|4592.1|4586.1|4595.6|4589.6|4588.4|4582.4|172
1716453600000|2024-05-23 08:40:00|4592.6|4586.6|4588.9|4582.9|4594.6|4588.6|4588.4|4582.4|47
1716453900000|2024-05-23 08:45:00|4588.4|4582.4|4586.1|4580.1|4588.4|4582.4|4584.4|4578.4|15
1716454200000|2024-05-23 08:50:00|4587.1|4581.1|4588.4|4582.4|4588.4|4582.4|4585.1|4579.1|39
1716454500000|2024-05-23 08:55:00|4587.9|4581.9|4590.1|4584.1|4590.6|4584.6|4585.4|4579.4|19
1716454800000|2024-05-23 09:00:00|4589.9|4583.9|4594.9|4588.9|4596.4|4590.4|4588.9|4582.9|57
1716455100000|2024-05-23 09:05:00|4594.4|4588.4|4594.4|4588.4|4595.6|4589.6|4593.9|4587.9|78
1716455400000|2024-05-23 09:10:00|4593.9|4587.9|4590.9|4584.9|4595.8|4589.8|4590.6|4584.6|35
1716455700000|2024-05-23 09:15:00|4591.1|4585.1|4592.9|4586.9|4592.9|4586.9|4589.4|4583.4|41
1716456000000|2024-05-23 09:20:00|4593.2|4587.2|4593.4|4587.4|4594.1|4588.1|4592.4|4586.4|13
1716456300000|2024-05-23 09:25:00|4593.1|4587.1|4593.9|4587.9|4594.1|4588.1|4589.6|4583.6|49
1716456600000|2024-05-23 09:30:00|4594.1|4588.1|4596.9|4590.9|4598.2|4592.2|4593.4|4587.4|26
1716456900000|2024-05-23 09:35:00|4598.1|4592.1|4598.1|4592.1|4598.4|4592.4|4596.9|4590.9|317
1716457200000|2024-05-23 09:40:00|4598.4|4592.4|4604.8|4598.8|4604.8|4598.8|4598.3|4592.3|164
1716457500000|2024-05-23 09:45:00|4605.1|4599.1|4606.6|4600.6|4607.6|4601.6|4605.1|4599.1|32
1716457800000|2024-05-23 09:50:00|4606.8|4600.8|4602.3|4596.3|4606.8|4600.8|4602.1|4596.1|51
1716458100000|2024-05-23 09:55:00|4602.6|4596.6|4604.1|4598.1|4608.8|4602.8|4601.6|4595.6|79
1716458400000|2024-05-23 10:00:00|4603.8|4597.8|4601.6|4595.6|4606.6|4600.6|4601.3|4595.3|38
1716458700000|2024-05-23 10:05:00|4601.3|4595.3|4601.3|4595.3|4602.4|4596.4|4600.8|4594.8|18
1716459000000|2024-05-23 10:10:00|4601.6|4595.6|4607.8|4601.8|4608.1|4602.1|4600.8|4594.8|91
1716459300000|2024-05-23 10:15:00|4608.1|4602.1|4610.1|4604.1|4615.8|4609.8|4607.8|4601.8|296
1716459600000|2024-05-23 10:20:00|4610.4|4604.4|4615.1|4609.1|4615.4|4609.4|4610.4|4604.4|66
1716459900000|2024-05-23 10:25:00|4614.9|4608.9|4616.9|4610.9|4617.6|4611.6|4614.9|4608.9|76
1716460200000|2024-05-23 10:30:00|4617.4|4611.4|4618.4|4612.4|4618.9|4612.9|4616.7|4610.7|48
1716460500000|2024-05-23 10:35:00|4618.7|4612.7|4616.4|4610.4|4620.9|4614.9|4616.4|4610.4|83
1716460800000|2024-05-23 10:40:00|4617.7|4611.7|4620.7|4614.7|4620.7|4614.7|4616.9|4610.9|66
1716461100000|2024-05-23 10:45:00|4621.7|4615.7|4621.9|4615.9|4622.6|4616.6|4621.1|4615.1|39
1716461400000|2024-05-23 10:50:00|4622.2|4616.2|4621.9|4615.9|4623.9|4617.9|4621.7|4615.7|69
1716461700000|2024-05-23 10:55:00|4622.2|4616.2|4621.9|4615.9|4623.7|4617.7|4620.9|4614.9|24
1716462000000|2024-05-23 11:00:00|4622.4|4616.4|4621.4|4615.4|4623.1|4617.1|4621.4|4615.4|21
1716462300000|2024-05-23 11:05:00|4622.9|4616.9|4628.4|4622.4|4628.4|4622.4|4621.4|4615.4|102
1716462600000|2024-05-23 11:10:00|4629.2|4623.2|4624.9|4618.9|4630.4|4624.4|4622.4|4616.4|120
1716462900000|2024-05-23 11:15:00|4624.6|4618.6|4625.9|4619.9|4627.4|4621.4|4624.4|4618.4|72
1716463200000|2024-05-23 11:20:00|4625.7|4619.7|4623.4|4617.4|4626.4|4620.4|4622.9|4616.9|17
1716463500000|2024-05-23 11:25:00|4624.4|4618.4|4623.9|4617.9|4625.4|4619.4|4622.1|4616.1|64
1716463800000|2024-05-23 11:30:00|4624.2|4618.2|4624.4|4618.4|4625.9|4619.9|4621.6|4615.6|59
1716464100000|2024-05-23 11:35:00|4624.9|4618.9|4623.7|4617.7|4625.7|4619.7|4622.4|4616.4|34
1716464400000|2024-05-23 11:40:00|4623.9|4617.9|4615.7|4609.7|4623.9|4617.9|4615.4|4609.4|133
1716464700000|2024-05-23 11:45:00|4616|4610|4616.7|4610.7|4619.9|4613.9|4615.4|4609.4|37
1716465000000|2024-05-23 11:50:00|4617|4611|4615.9|4609.9|4618.4|4612.4|4615.4|4609.4|35
1716465300000|2024-05-23 11:55:00|4616.4|4610.4|4619.7|4613.7|4619.9|4613.9|4615.2|4609.2|98
1716465600000|2024-05-23 12:00:00|4619.9|4613.9|4623.7|4617.7|4625.2|4619.2|4619.9|4613.9|52
1716465900000|2024-05-23 12:05:00|4624.2|4618.2|4622.4|4616.4|4627.2|4621.2|4620.4|4614.4|82
1716466200000|2024-05-23 12:10:00|4623.4|4617.4|4621.4|4615.4|4623.7|4617.7|4618.4|4612.4|164
1716466500000|2024-05-23 12:15:00|4621.7|4615.7|4618.9|4612.9|4624.9|4618.9|4618.2|4612.2|88
1716466800000|2024-05-23 12:20:00|4619.2|4613.2|4617.2|4611.2|4620.2|4614.2|4616.7|4610.7|50
1716467100000|2024-05-23 12:25:00|4617.4|4611.4|4618.9|4612.9|4622.4|4616.4|4617.4|4611.4|65
1716467400000|2024-05-23 12:30:00|4619.4|4613.4|4620.9|4614.9|4626.4|4620.4|4617.9|4611.9|104
1716467700000|2024-05-23 12:35:00|4621.2|4615.2|4617.9|4611.9|4625.4|4619.4|4617.9|4611.9|92
1716468000000|2024-05-23 12:40:00|4618.2|4612.2|4617.2|4611.2|4619.9|4613.9|4615.4|4609.4|120
1716471000000|2024-05-23 13:30:00|4628.2|4622.2|4644.5|4638.5|4644.5|4638.5|4623.5|4617.5|1834
1716471300000|2024-05-23 13:35:00|4645.7|4639.7|4640.7|4634.7|4653.5|4647.5|4636.9|4630.9|885
1716471600000|2024-05-23 13:40:00|4640.9|4634.9|4655.5|4649.5|4662.2|4656.2|4639.7|4633.7|1129
1716471900000|2024-05-23 13:45:00|4655|4649|4632.5|4626.5|4655.5|4649.5|4630.9|4624.9|1152
1716472200000|2024-05-23 13:50:00|4632.2|4626.2|4624.7|4618.7|4633.7|4627.7|4617.2|4611.2|1048
1716472500000|2024-05-23 13:55:00|4625.2|4619.2|4627.2|4621.2|4638.2|4632.2|4624.5|4618.5|668
1716472800000|2024-05-23 14:00:00|4626.7|4620.7|4625.5|4619.5|4630.7|4624.7|4621.5|4615.5|612
1716473100000|2024-05-23 14:05:00|4625.2|4619.2|4618.5|4612.5|4627.7|4621.7|4617.5|4611.5|699
1716473400000|2024-05-23 14:10:00|4618.2|4612.2|4615.5|4609.5|4618.5|4612.5|4606.2|4600.2|969
1716473700000|2024-05-23 14:15:00|4615.7|4609.7|4605.9|4599.9|4616.5|4610.5|4602.9|4596.9|458
1716474000000|2024-05-23 14:20:00|4607.2|4601.2|4613.9|4607.9|4616.9|4610.9|4605.7|4599.7|428
1716474300000|2024-05-23 14:25:00|4613.6|4607.6|4598.2|4592.2|4615.2|4609.2|4597.7|4591.7|435
1716474600000|2024-05-23 14:30:00|4598.4|4592.4|4591.2|4585.2|4605.2|4599.2|4589.9|4583.9|639
1716474900000|2024-05-23 14:35:00|4590.7|4584.7|4596.9|4590.9|4598.9|4592.9|4588.2|4582.2|690
1716475200000|2024-05-23 14:40:00|4598.4|4592.4|4586.9|4580.9|4599.4|4593.4|4584.9|4578.9|715
1716475500000|2024-05-23 14:45:00|4586.7|4580.7|4592.2|4586.2|4598.9|4592.9|4586.2|4580.2|339
1716475800000|2024-05-23 14:50:00|4591.9|4585.9|4578.7|4572.7|4592.9|4586.9|4575.9|4569.9|633
1716476100000|2024-05-23 14:55:00|4578.4|4572.4|4583.9|4577.9|4583.9|4577.9|4573.4|4567.4|654
1716476400000|2024-05-23 15:00:00|4584.5|4578.5|4584.7|4578.7|4587.7|4581.7|4579.9|4573.9|459
1716476700000|2024-05-23 15:05:00|4584.2|4578.2|4572.2|4566.2|4584.2|4578.2|4568.2|4562.2|613
1716477000000|2024-05-23 15:10:00|4571.9|4565.9|4566.9|4560.9|4574.2|4568.2|4566.6|4560.6|375
1716477300000|2024-05-23 15:15:00|4566.7|4560.7|4569.2|4563.2|4572.9|4566.9|4561.9|4555.9|627
1716477600000|2024-05-23 15:20:00|4568.9|4562.9|4573.4|4567.4|4573.9|4567.9|4568.7|4562.7|272
1716477900000|2024-05-23 15:25:00|4573.7|4567.7|4568.9|4562.9|4575.2|4569.2|4566.2|4560.2|221
1716478200000|2024-05-23 15:30:00|4568.7|4562.7|4566.2|4560.2|4569.9|4563.9|4563.2|4557.2|369
1716478500000|2024-05-23 15:35:00|4566.4|4560.4|4563.9|4557.9|4569.7|4563.7|4557.2|4551.2|456
1716478800000|2024-05-23 15:40:00|4563.2|4557.2|4556.2|4550.2|4563.7|4557.7|4552.9|4546.9|559
1716479100000|2024-05-23 15:45:00|4556.9|4550.9|4563|4557|4569.2|4563.2|4554.2|4548.2|322
1716479400000|2024-05-23 15:50:00|4563.2|4557.2|4570.7|4564.7|4572.7|4566.7|4560|4554|306
1716479700000|2024-05-23 15:55:00|4571|4565|4563.2|4557.2|4575.5|4569.5|4560|4554|353
1716480000000|2024-05-23 16:00:00|4563|4557|4555.1|4549.1|4563|4557|4553.2|4547.2|420
1716480300000|2024-05-23 16:05:00|4555.7|4549.7|4563.4|4557.4|4565.9|4559.9|4555.7|4549.7|398
1716480600000|2024-05-23 16:10:00|4563.9|4557.9|4560.9|4554.9|4564.4|4558.4|4557.2|4551.2|291
1716480900000|2024-05-23 16:15:00|4561.4|4555.4|4557.4|4551.4|4563.4|4557.4|4555.4|4549.4|198
1716481200000|2024-05-23 16:20:00|4557.1|4551.1|4559.6|4553.6|4561.6|4555.6|4553.6|4547.6|247
1716481500000|2024-05-23 16:25:00|4559.1|4553.1|4555.6|4549.6|4559.1|4553.1|4551.4|4545.4|234
1716481800000|2024-05-23 16:30:00|4555.4|4549.4|4556.4|4550.4|4561.6|4555.6|4555.4|4549.4|292
1716482100000|2024-05-23 16:35:00|4557.4|4551.4|4566.1|4560.1|4567.7|4561.7|4557.4|4551.4|330
1716482400000|2024-05-23 16:40:00|4565.9|4559.9|4552.4|4546.4|4565.9|4559.9|4551.6|4545.6|436
1716482700000|2024-05-23 16:45:00|4552.6|4546.6|4555.1|4549.1|4556.4|4550.4|4551.4|4545.4|268
1716483000000|2024-05-23 16:50:00|4554.9|4548.9|4555.9|4549.9|4559.7|4553.7|4554.6|4548.6|398
1716483300000|2024-05-23 16:55:00|4555.4|4549.4|4550.7|4544.7|4556.7|4550.7|4549.2|4543.2|226
1716483600000|2024-05-23 17:00:00|4550.4|4544.4|4542.7|4536.7|4550.4|4544.4|4537.4|4531.4|770
1716483900000|2024-05-23 17:05:00|4542.4|4536.4|4547.2|4541.2|4548.7|4542.7|4542.4|4536.4|295
1716484200000|2024-05-23 17:10:00|4546.9|4540.9|4540.2|4534.2|4547.2|4541.2|4539.7|4533.7|215
1716484500000|2024-05-23 17:15:00|4540.4|4534.4|4532.7|4526.7|4542.7|4536.7|4529.1|4523.1|783
1716484800000|2024-05-23 17:20:00|4533.4|4527.4|4538.4|4532.4|4539.4|4533.4|4530.7|4524.7|339
1716485100000|2024-05-23 17:25:00|4538.2|4532.2|4539.4|4533.4|4542.4|4536.4|4536.4|4530.4|227
1716485400000|2024-05-23 17:30:00|4540.2|4534.2|4544.7|4538.7|4547.2|4541.2|4539.4|4533.4|347
1716485700000|2024-05-23 17:35:00|4546.4|4540.4|4545.7|4539.7|4547.4|4541.4|4543.7|4537.7|273
1716486000000|2024-05-23 17:40:00|4545.4|4539.4|4555.7|4549.7|4556.7|4550.7|4544.7|4538.7|306
1716486300000|2024-05-23 17:45:00|4555.9|4549.9|4552.2|4546.2|4557.2|4551.2|4551.2|4545.2|387
1716486600000|2024-05-23 17:50:00|4551.7|4545.7|4556.7|4550.7|4559.2|4553.2|4549.4|4543.4|501
1716486900000|2024-05-23 17:55:00|4556.9|4550.9|4554.7|4548.7|4557.2|4551.2|4551.4|4545.4|255
1716487200000|2024-05-23 18:00:00|4554.9|4548.9|4547|4541|4559.2|4553.2|4546.2|4540.2|894
1716487500000|2024-05-23 18:05:00|4547.2|4541.2|4538|4532|4548.2|4542.2|4535.2|4529.2|773
1716487800000|2024-05-23 18:10:00|4537.8|4531.8|4533.7|4527.7|4543.7|4537.7|4530.7|4524.7|2343
1716488100000|2024-05-23 18:15:00|4534.7|4528.7|4530.2|4524.2|4535.7|4529.7|4527.7|4521.7|1033
1716508800000|2024-05-24 00:00:00|4522.6|4516.6|4537.1|4531.1|4537.1|4531.1|4518.3|4512.3|208
1716509100000|2024-05-24 00:05:00|4536.6|4530.6|4529.6|4523.6|4536.6|4530.6|4528.6|4522.6|60
1716509400000|2024-05-24 00:10:00|4530.1|4524.1|4524.6|4518.6|4530.6|4524.6|4524.6|4518.6|67
1716509700000|2024-05-24 00:15:00|4526.1|4520.1|4525.1|4519.1|4526.6|4520.6|4523.8|4517.8|37
1716510000000|2024-05-24 00:20:00|4524.1|4518.1|4524.1|4518.1|4525.1|4519.1|4523.6|4517.6|39
1716510300000|2024-05-24 00:25:00|4524.3|4518.3|4522.3|4516.3|4524.3|4518.3|4520.6|4514.6|61
1716510600000|2024-05-24 00:30:00|4522.1|4516.1|4517.6|4511.6|4522.1|4516.1|4517.6|4511.6|51
1716510900000|2024-05-24 00:35:00|4517.1|4511.1|4517.1|4511.1|4518.1|4512.1|4516.6|4510.6|64
1716511200000|2024-05-24 00:40:00|4517.9|4511.9|4519.9|4513.9|4520.9|4514.9|4516.6|4510.6|106
1716511500000|2024-05-24 00:45:00|4520.1|4514.1|4523.9|4517.9|4524.1|4518.1|4519.1|4513.1|23
1716511800000|2024-05-24 00:50:00|4524.1|4518.1|4524.1|4518.1|4526.6|4520.6|4522.6|4516.6|24
1716512100000|2024-05-24 00:55:00|4523.9|4517.9|4522.3|4516.3|4523.9|4517.9|4521.6|4515.6|26
1716512400000|2024-05-24 01:00:00|4522.1|4516.1|4522.9|4516.9|4525.4|4519.4|4519.1|4513.1|146
1716512700000|2024-05-24 01:05:00|4522.6|4516.6|4518.1|4512.1|4522.6|4516.6|4518.1|4512.1|8
1716513000000|2024-05-24 01:10:00|4517.6|4511.6|4507.1|4501.1|4517.6|4511.6|4506.6|4500.6|296
1716513300000|2024-05-24 01:15:00|4507.6|4501.6|4512.1|4506.1|4513.1|4507.1|4507.3|4501.3|128
1716513600000|2024-05-24 01:20:00|4511.9|4505.9|4514.3|4508.3|4517.6|4511.6|4511.9|4505.9|87
1716513900000|2024-05-24 01:25:00|4515.1|4509.1|4520.1|4514.1|4520.1|4514.1|4515.1|4509.1|45
1716514200000|2024-05-24 01:30:00|4519.8|4513.8|4525.6|4519.6|4525.6|4519.6|4519.1|4513.1|37
1716514500000|2024-05-24 01:35:00|4526.1|4520.1|4530.1|4524.1|4530.1|4524.1|4525.6|4519.6|23
1716514800000|2024-05-24 01:40:00|4529.9|4523.9|4531.9|4525.9|4531.9|4525.9|4529.1|4523.1|44
1716515100000|2024-05-24 01:45:00|4531.6|4525.6|4535.6|4529.6|4539.9|4533.9|4531.6|4525.6|38
1716515400000|2024-05-24 01:50:00|4536.9|4530.9|4537.1|4531.1|4538.6|4532.6|4535.1|4529.1|77
1716515700000|2024-05-24 01:55:00|4536.6|4530.6|4537.1|4531.1|4538.6|4532.6|4535.1|4529.1|74
1716516000000|2024-05-24 02:00:00|4536.6|4530.6|4528.4|4522.4|4536.6|4530.6|4528.4|4522.4|84
1716516300000|2024-05-24 02:05:00|4529.1|4523.1|4527.6|4521.6|4529.1|4523.1|4526.1|4520.1|16
1716516600000|2024-05-24 02:10:00|4527.3|4521.3|4527.9|4521.9|4529.6|4523.6|4526.9|4520.9|23
1716516900000|2024-05-24 02:15:00|4528.6|4522.6|4527.6|4521.6|4529.9|4523.9|4527.4|4521.4|13
1716517200000|2024-05-24 02:20:00|4527.4|4521.4|4528.9|4522.9|4529.2|4523.2|4523.9|4517.9|136
1716517500000|2024-05-24 02:25:00|4529.4|4523.4|4532.4|4526.4|4533.1|4527.1|4528.9|4522.9|107
1716517800000|2024-05-24 02:30:00|4533.4|4527.4|4535.1|4529.1|4536.9|4530.9|4532.4|4526.4|56
1716518100000|2024-05-24 02:35:00|4535.3|4529.3|4536.1|4530.1|4536.6|4530.6|4534.1|4528.1|5
1716518400000|2024-05-24 02:40:00|4535.6|4529.6|4530.1|4524.1|4535.6|4529.6|4529.1|4523.1|12
1716518700000|2024-05-24 02:45:00|4531.1|4525.1|4538.1|4532.1|4538.6|4532.6|4530.1|4524.1|80
1716519000000|2024-05-24 02:50:00|4538.4|4532.4|4538.4|4532.4|4538.6|4532.6|4537.9|4531.9|53
1716519300000|2024-05-24 02:55:00|4538.1|4532.1|4541.4|4535.4|4542.1|4536.1|4537.9|4531.9|77
1716519600000|2024-05-24 03:00:00|4541.1|4535.1|4543.4|4537.4|4546.6|4540.6|4540.4|4534.4|85
1716519900000|2024-05-24 03:05:00|4543.1|4537.1|4545.1|4539.1|4546.6|4540.6|4543.1|4537.1|80
1716520200000|2024-05-24 03:10:00|4544.6|4538.6|4541.9|4535.9|4544.6|4538.6|4541.6|4535.6|22
1716520500000|2024-05-24 03:15:00|4541.6|4535.6|4550.6|4544.6|4551.4|4545.4|4541.6|4535.6|36
1716520800000|2024-05-24 03:20:00|4550.4|4544.4|4549.4|4543.4|4551.4|4545.4|4548.6|4542.6|20
1716521100000|2024-05-24 03:25:00|4549.6|4543.6|4549.6|4543.6|4551.4|4545.4|4549.6|4543.6|11
1716521400000|2024-05-24 03:30:00|4549.9|4543.9|4549.6|4543.6|4550.6|4544.6|4549.4|4543.4|8
1716521700000|2024-05-24 03:35:00|4549.9|4543.9|4549.6|4543.6|4550.4|4544.4|4549.6|4543.6|2
1716522000000|2024-05-24 03:40:00|4549.9|4543.9|4550.9|4544.9|4550.9|4544.9|4549.9|4543.9|8
1716522300000|2024-05-24 03:45:00|4550.6|4544.6|4550.9|4544.9|4550.9|4544.9|4550.4|4544.4|2
1716522600000|2024-05-24 03:50:00|4550.6|4544.6|4550.4|4544.4|4550.6|4544.6|4548.9|4542.9|14
1716522900000|2024-05-24 03:55:00|4551.4|4545.4|4551.1|4545.1|4551.6|4545.6|4550.9|4544.9|19
1716523200000|2024-05-24 04:00:00|4550.9|4544.9|4551.1|4545.1|4551.1|4545.1|4550.6|4544.6|2
1716523500000|2024-05-24 04:05:00|4550.9|4544.9|4550.7|4544.7|4551.4|4545.4|4550.7|4544.7|40
1716523800000|2024-05-24 04:10:00|4551.2|4545.2|4549.4|4543.4|4551.2|4545.2|4549.2|4543.2|27
1716524100000|2024-05-24 04:15:00|4549.2|4543.2|4549.9|4543.9|4550.2|4544.2|4549.2|4543.2|8
1716524400000|2024-05-24 04:20:00|4550.2|4544.2|4550.4|4544.4|4550.7|4544.7|4549.9|4543.9|6
1716524700000|2024-05-24 04:25:00|4550.9|4544.9|4554.7|4548.7|4554.7|4548.7|4550.4|4544.4|144
1716525000000|2024-05-24 04:30:00|4554.9|4548.9|4548.9|4542.9|4555.4|4549.4|4548.9|4542.9|62
1716525300000|2024-05-24 04:35:00|4549.4|4543.4|4551.2|4545.2|4551.4|4545.4|4549.4|4543.4|26
1716525600000|2024-05-24 04:40:00|4550.9|4544.9|4549.9|4543.9|4551.2|4545.2|4548.7|4542.7|50
1716525900000|2024-05-24 04:45:00|4550.2|4544.2|4551.9|4545.9|4553.7|4547.7|4549.9|4543.9|29
1716526200000|2024-05-24 04:50:00|4552.4|4546.4|4551.9|4545.9|4552.4|4546.4|4551.9|4545.9|38
1716526500000|2024-05-24 04:55:00|4552.4|4546.4|4551.2|4545.2|4554.7|4548.7|4551.2|4545.2|268
1716526800000|2024-05-24 05:00:00|4551.4|4545.4|4552.7|4546.7|4552.7|4546.7|4549.9|4543.9|17
1716527100000|2024-05-24 05:05:00|4553.2|4547.2|4553.9|4547.9|4555.4|4549.4|4552.7|4546.7|23
1716527400000|2024-05-24 05:10:00|4553.7|4547.7|4554.4|4548.4|4554.4|4548.4|4553.4|4547.4|57
1716527700000|2024-05-24 05:15:00|4554.7|4548.7|4552.9|4546.9|4554.9|4548.9|4552.9|4546.9|37
1716528000000|2024-05-24 05:20:00|4553.2|4547.2|4551.9|4545.9|4553.7|4547.7|4551.7|4545.7|20
1716528300000|2024-05-24 05:25:00|4552.2|4546.2|4553.9|4547.9|4553.9|4547.9|4552.2|4546.2|4
1716528600000|2024-05-24 05:30:00|4552.9|4546.9|4554.9|4548.9|4557.4|4551.4|4552.9|4546.9|63
1716528900000|2024-05-24 05:35:00|4554.7|4548.7|4557|4551|4557.5|4551.5|4554.7|4548.7|19
1716529200000|2024-05-24 05:40:00|4556|4550|4555.5|4549.5|4557|4551|4555|4549|25
1716529500000|2024-05-24 05:45:00|4555|4549|4557|4551|4557.5|4551.5|4554.7|4548.7|23
1716529800000|2024-05-24 05:50:00|4558.7|4552.7|4559.7|4553.7|4560.4|4554.4|4557.5|4551.5|29
1716530100000|2024-05-24 05:55:00|4560.4|4554.4|4557.2|4551.2|4560.4|4554.4|4556.2|4550.2|9
1716530400000|2024-05-24 06:00:00|4556.5|4550.5|4557.7|4551.7|4557.7|4551.7|4555.7|4549.7|71
1716530700000|2024-05-24 06:05:00|4558.4|4552.4|4558.2|4552.2|4558.4|4552.4|4555.7|4549.7|36
1716531000000|2024-05-24 06:10:00|4557.7|4551.7|4557.4|4551.4|4559.7|4553.7|4556.2|4550.2|83
1716531300000|2024-05-24 06:15:00|4557.2|4551.2|4549.7|4543.7|4558.2|4552.2|4549.7|4543.7|75
1716531600000|2024-05-24 06:20:00|4550|4544|4546|4540|4551.4|4545.4|4546|4540|71
1716531900000|2024-05-24 06:25:00|4546.2|4540.2|4546.4|4540.4|4547.7|4541.7|4545|4539|29
1716532200000|2024-05-24 06:30:00|4546|4540|4542.2|4536.2|4547.7|4541.7|4541.4|4535.4|49
1716532500000|2024-05-24 06:35:00|4541.4|4535.4|4545|4539|4545.7|4539.7|4541.2|4535.2|44
1716532800000|2024-05-24 06:40:00|4544.4|4538.4|4542.2|4536.2|4545|4539|4541.4|4535.4|20
1716533100000|2024-05-24 06:45:00|4542.7|4536.7|4541.9|4535.9|4543.4|4537.4|4540.9|4534.9|26
1716533400000|2024-05-24 06:50:00|4542.2|4536.2|4534.7|4528.7|4543.4|4537.4|4534.4|4528.4|122
1716533700000|2024-05-24 06:55:00|4535|4529|4540.4|4534.4|4540.9|4534.9|4535|4529|21
1716534000000|2024-05-24 07:00:00|4540.2|4534.2|4538|4532|4540.4|4534.4|4537.7|4531.7|61
1716534300000|2024-05-24 07:05:00|4537.7|4531.7|4535.2|4529.2|4537.7|4531.7|4533.7|4527.7|26
1716534600000|2024-05-24 07:10:00|4536|4530|4536.7|4530.7|4537.4|4531.4|4534.4|4528.4|25
1716534900000|2024-05-24 07:15:00|4536.2|4530.2|4534.2|4528.2|4537.2|4531.2|4533.7|4527.7|17
1716535200000|2024-05-24 07:20:00|4534.5|4528.5|4535.2|4529.2|4537.2|4531.2|4533.7|4527.7|39
1716535500000|2024-05-24 07:25:00|4535.7|4529.7|4534.7|4528.7|4536.7|4530.7|4533|4527|36
1716535800000|2024-05-24 07:30:00|4534.2|4528.2|4533.7|4527.7|4534.7|4528.7|4533|4527|17
1716536100000|2024-05-24 07:35:00|4534.7|4528.7|4534|4528|4534.7|4528.7|4533|4527|20
1716536400000|2024-05-24 07:40:00|4534.2|4528.2|4534.2|4528.2|4535.7|4529.7|4533.7|4527.7|10
1716536700000|2024-05-24 07:45:00|4534|4528|4538.7|4532.7|4538.7|4532.7|4534|4528|17
1716537000000|2024-05-24 07:50:00|4539.7|4533.7|4539.2|4533.2|4540.7|4534.7|4539.2|4533.2|97
1716537300000|2024-05-24 07:55:00|4539.7|4533.7|4540.7|4534.7|4540.7|4534.7|4539|4533|17
1716537600000|2024-05-24 08:00:00|4541.2|4535.2|4536.2|4530.2|4541.2|4535.2|4536|4530|24
1716537900000|2024-05-24 08:05:00|4536|4530|4538.2|4532.2|4540.5|4534.5|4536|4530|7
1716538200000|2024-05-24 08:10:00|4538.7|4532.7|4540.5|4534.5|4540.7|4534.7|4538.7|4532.7|7
1716538500000|2024-05-24 08:15:00|4540.7|4534.7|4543.2|4537.2|4543.7|4537.7|4540.7|4534.7|13
1716538800000|2024-05-24 08:20:00|4543.8|4537.8|4535.7|4529.7|4544|4538|4535.7|4529.7|35
1716539100000|2024-05-24 08:25:00|4536|4530|4536.2|4530.2|4538.2|4532.2|4535.7|4529.7|60
1716539400000|2024-05-24 08:30:00|4536.7|4530.7|4538.2|4532.2|4538.2|4532.2|4533.2|4527.2|67
1716539700000|2024-05-24 08:35:00|4538.4|4532.4|4539.9|4533.9|4541.2|4535.2|4538.2|4532.2|7
1716540000000|2024-05-24 08:40:00|4540.4|4534.4|4540.9|4534.9|4541.2|4535.2|4539.4|4533.4|18
1716540300000|2024-05-24 08:45:00|4540.7|4534.7|4541.7|4535.7|4543.2|4537.2|4540.2|4534.2|21
1716540600000|2024-05-24 08:50:00|4541.2|4535.2|4543.7|4537.7|4544.2|4538.2|4541.2|4535.2|7
1716540900000|2024-05-24 08:55:00|4543.9|4537.9|4544.5|4538.5|4545.7|4539.7|4543.9|4537.9|42
1716541200000|2024-05-24 09:00:00|4544.2|4538.2|4541.5|4535.5|4544.7|4538.7|4540.5|4534.5|25
1716541500000|2024-05-24 09:05:00|4541.7|4535.7|4544.2|4538.2|4545.4|4539.4|4541.7|4535.7|39
1716541800000|2024-05-24 09:10:00|4544.9|4538.9|4549.2|4543.2|4550.2|4544.2|4544.9|4538.9|55
1716542100000|2024-05-24 09:15:00|4549.7|4543.7|4545.5|4539.5|4550.2|4544.2|4545.2|4539.2|37
1716542400000|2024-05-24 09:20:00|4546|4540|4541.5|4535.5|4546.7|4540.7|4541.5|4535.5|13
1716542700000|2024-05-24 09:25:00|4542|4536|4535|4529|4542.5|4536.5|4534.8|4528.8|58
1716543000000|2024-05-24 09:30:00|4535.7|4529.7|4540.2|4534.2|4543|4537|4535.7|4529.7|29
1716543300000|2024-05-24 09:35:00|4540|4534|4542|4536|4542.2|4536.2|4538.5|4532.5|23
1716543600000|2024-05-24 09:40:00|4542.2|4536.2|4543.7|4537.7|4544|4538|4541.5|4535.5|8
1716543900000|2024-05-24 09:45:00|4544|4538|4542.2|4536.2|4544|4538|4541.2|4535.2|3
1716544200000|2024-05-24 09:50:00|4542.5|4536.5|4542.5|4536.5|4544|4538|4542.5|4536.5|12
1716544500000|2024-05-24 09:55:00|4543|4537|4541.5|4535.5|4543.5|4537.5|4541.2|4535.2|3
1716544800000|2024-05-24 10:00:00|4539|4533|4541.2|4535.2|4541.7|4535.7|4538.7|4532.7|12
1716545100000|2024-05-24 10:05:00|4541|4535|4544.5|4538.5|4546|4540|4539.2|4533.2|114
1716545400000|2024-05-24 10:10:00|4544.8|4538.8|4544.5|4538.5|4545.3|4539.3|4543|4537|2
1716545700000|2024-05-24 10:15:00|4545.5|4539.5|4545|4539|4545.8|4539.8|4544.5|4538.5|7
1716546000000|2024-05-24 10:20:00|4544.5|4538.5|4545.3|4539.3|4545.8|4539.8|4543.5|4537.5|4
1716546300000|2024-05-24 10:25:00|4545|4539|4544|4538|4545.3|4539.3|4543|4537|4
1716546600000|2024-05-24 10:30:00|4543.8|4537.8|4543|4537|4545.5|4539.5|4542.5|4536.5|10
1716546900000|2024-05-24 10:35:00|4543.3|4537.3|4542.8|4536.8|4544.8|4538.8|4542.8|4536.8|2
1716547200000|2024-05-24 10:40:00|4543.3|4537.3|4544.1|4538.1|4544.1|4538.1|4541.8|4535.8|13
1716547500000|2024-05-24 10:45:00|4543.8|4537.8|4546.5|4540.5|4547.8|4541.8|4543.8|4537.8|66
1716547800000|2024-05-24 10:50:00|4545.5|4539.5|4542.3|4536.3|4546.5|4540.5|4540.3|4534.3|82
1716548100000|2024-05-24 10:55:00|4541.5|4535.5|4541.5|4535.5|4541.8|4535.8|4540|4534|14
1716548400000|2024-05-24 11:00:00|4541.3|4535.3|4542|4536|4543|4537|4541|4535|20
1716548700000|2024-05-24 11:05:00|4541.5|4535.5|4538|4532|4542|4536|4537.3|4531.3|31
1716549000000|2024-05-24 11:10:00|4538.3|4532.3|4540.8|4534.8|4540.8|4534.8|4538.3|4532.3|129
1716549300000|2024-05-24 11:15:00|4541|4535|4540.3|4534.3|4541|4535|4539.5|4533.5|10
1716549600000|2024-05-24 11:20:00|4540|4534|4543.3|4537.3|4543.3|4537.3|4540|4534|22
1716549900000|2024-05-24 11:25:00|4543.6|4537.6|4546.1|4540.1|4548.1|4542.1|4543.3|4537.3|83
1716550200000|2024-05-24 11:30:00|4545.8|4539.8|4542.3|4536.3|4546.3|4540.3|4542.1|4536.1|13
1716550500000|2024-05-24 11:35:00|4542.6|4536.6|4543.1|4537.1|4545.8|4539.8|4542.6|4536.6|59
1716550800000|2024-05-24 11:40:00|4543.3|4537.3|4541.8|4535.8|4543.8|4537.8|4541.8|4535.8|3
1716551100000|2024-05-24 11:45:00|4542.3|4536.3|4543.3|4537.3|4543.3|4537.3|4541.8|4535.8|12
1716551400000|2024-05-24 11:50:00|4543.1|4537.1|4542.3|4536.3|4543.3|4537.3|4540.1|4534.1|23
1716551700000|2024-05-24 11:55:00|4542|4536|4548.5|4542.5|4549.5|4543.5|4542|4536|85
1716552000000|2024-05-24 12:00:00|4548.3|4542.3|4551.8|4545.8|4554.8|4548.8|4547|4541|95
1716552300000|2024-05-24 12:05:00|4552|4546|4550.3|4544.3|4553.6|4547.6|4547.6|4541.6|74
1716552600000|2024-05-24 12:10:00|4550|4544|4550.8|4544.8|4553.1|4547.1|4549.5|4543.5|67
1716552900000|2024-05-24 12:15:00|4550.5|4544.5|4554|4548|4555.3|4549.3|4550.1|4544.1|119
1716553200000|2024-05-24 12:20:00|4553.8|4547.8|4554.6|4548.6|4555.1|4549.1|4550.8|4544.8|46
1716553500000|2024-05-24 12:25:00|4554.3|4548.3|4554.1|4548.1|4555.1|4549.1|4553.6|4547.6|34
1716553800000|2024-05-24 12:30:00|4553.8|4547.8|4547.3|4541.3|4556.3|4550.3|4542.8|4536.8|219
1716554100000|2024-05-24 12:35:00|4547.6|4541.6|4547.8|4541.8|4550.3|4544.3|4546.8|4540.8|76
1716554400000|2024-05-24 12:40:00|4548.1|4542.1|4545.3|4539.3|4548.8|4542.8|4543.3|4537.3|172
1716557400000|2024-05-24 13:30:00|4547.1|4541.1|4543.8|4537.8|4557.1|4551.1|4540.1|4534.1|1264
1716557700000|2024-05-24 13:35:00|4543.3|4537.3|4532.3|4526.3|4549.8|4543.8|4529.8|4523.8|830
1716558000000|2024-05-24 13:40:00|4532.6|4526.6|4526.8|4520.8|4533.6|4527.6|4520.6|4514.6|1241
1716558300000|2024-05-24 13:45:00|4526.6|4520.6|4534.8|4528.8|4534.8|4528.8|4519.8|4513.8|731
1716558600000|2024-05-24 13:50:00|4535.4|4529.4|4541.1|4535.1|4543.8|4537.8|4532.8|4526.8|1196
1716558900000|2024-05-24 13:55:00|4541.7|4535.7|4532.9|4526.9|4543.6|4537.6|4526.9|4520.9|654
1716559200000|2024-05-24 14:00:00|4533.1|4527.1|4549.4|4543.4|4550.4|4544.4|4533.1|4527.1|897
1716559500000|2024-05-24 14:05:00|4550.4|4544.4|4535.7|4529.7|4550.4|4544.4|4532.9|4526.9|517
1716559800000|2024-05-24 14:10:00|4535.4|4529.4|4537.2|4531.2|4540.7|4534.7|4531.9|4525.9|543
1716560100000|2024-05-24 14:15:00|4538.4|4532.4|4526.7|4520.7|4538.4|4532.4|4525.2|4519.2|438
1716560400000|2024-05-24 14:20:00|4526.4|4520.4|4522.2|4516.2|4527.4|4521.4|4519.2|4513.2|453
1716560700000|2024-05-24 14:25:00|4521.9|4515.9|4521.4|4515.4|4524.2|4518.2|4518.4|4512.4|272
1716561000000|2024-05-24 14:30:00|4521.1|4515.1|4515.4|4509.4|4521.2|4515.2|4513.2|4507.2|896
1716561300000|2024-05-24 14:35:00|4514.7|4508.7|4509.2|4503.2|4518.4|4512.4|4509.2|4503.2|716
1716561600000|2024-05-24 14:40:00|4508.4|4502.4|4510.7|4504.7|4514.2|4508.2|4506.4|4500.4|1098
1716561900000|2024-05-24 14:45:00|4510.4|4504.4|4505.2|4499.2|4518.4|4512.4|4501.5|4495.5|611
1716562200000|2024-05-24 14:50:00|4504.9|4498.9|4498.4|4492.4|4508.4|4502.4|4497.4|4491.4|415
1716562500000|2024-05-24 14:55:00|4499.4|4493.4|4500.7|4494.7|4506.2|4500.2|4498.7|4492.7|754
1716562800000|2024-05-24 15:00:00|4501.7|4495.7|4497.7|4491.7|4503.2|4497.2|4492.7|4486.7|1067
1716563100000|2024-05-24 15:05:00|4497.4|4491.4|4507.4|4501.4|4507.9|4501.9|4495.4|4489.4|424
1716563400000|2024-05-24 15:10:00|4507.7|4501.7|4502.1|4496.1|4507.7|4501.7|4499.7|4493.7|270
1716563700000|2024-05-24 15:15:00|4502.4|4496.4|4497.7|4491.7|4502.9|4496.9|4495.7|4489.7|302
1716564000000|2024-05-24 15:20:00|4497.4|4491.4|4511.7|4505.7|4511.7|4505.7|4494.7|4488.7|287
1716564300000|2024-05-24 15:25:00|4511.4|4505.4|4518.7|4512.7|4519.2|4513.2|4511.2|4505.2|416
1716564600000|2024-05-24 15:30:00|4519.2|4513.2|4514.9|4508.9|4525.4|4519.4|4514.9|4508.9|457
1716564900000|2024-05-24 15:35:00|4515.6|4509.6|4529.7|4523.7|4530.2|4524.2|4513.7|4507.7|577
1716565200000|2024-05-24 15:40:00|4529.2|4523.2|4526.2|4520.2|4529.7|4523.7|4518.2|4512.2|470
1716565500000|2024-05-24 15:45:00|4525.7|4519.7|4524.4|4518.4|4526.4|4520.4|4522.2|4516.2|237
1716565800000|2024-05-24 15:50:00|4524.2|4518.2|4518.4|4512.4|4527.7|4521.7|4518.4|4512.4|304
1716566100000|2024-05-24 15:55:00|4518.7|4512.7|4517.7|4511.7|4520.2|4514.2|4513.4|4507.4|281
1716566400000|2024-05-24 16:00:00|4517.2|4511.2|4514.2|4508.2|4518|4512|4513.2|4507.2|296
1716566700000|2024-05-24 16:05:00|4514.4|4508.4|4512.4|4506.4|4515.4|4509.4|4507.7|4501.7|309
1716567000000|2024-05-24 16:10:00|4511.9|4505.9|4516.7|4510.7|4517.2|4511.2|4508.4|4502.4|311
1716567300000|2024-05-24 16:15:00|4517.2|4511.2|4516.7|4510.7|4521.2|4515.2|4512.2|4506.2|361
1716567600000|2024-05-24 16:20:00|4516.2|4510.2|4517.4|4511.4|4519.2|4513.2|4513.2|4507.2|363
1716567900000|2024-05-24 16:25:00|4516.7|4510.7|4522.4|4516.4|4522.7|4516.7|4516.4|4510.4|375
1716568200000|2024-05-24 16:30:00|4521.9|4515.9|4520.7|4514.7|4522.9|4516.9|4517.4|4511.4|151
1716568500000|2024-05-24 16:35:00|4521|4515|4512.7|4506.7|4522.2|4516.2|4512.2|4506.2|304
1716568800000|2024-05-24 16:40:00|4513.2|4507.2|4512.2|4506.2|4515.2|4509.2|4511.2|4505.2|212
1716569100000|2024-05-24 16:45:00|4512.7|4506.7|4517.2|4511.2|4519.2|4513.2|4510.7|4504.7|296
1716569400000|2024-05-24 16:50:00|4517.9|4511.9|4523.2|4517.2|4524.4|4518.4|4517.2|4511.2|423
1716569700000|2024-05-24 16:55:00|4523.5|4517.5|4533.2|4527.2|4535.2|4529.2|4522.2|4516.2|894
1716570000000|2024-05-24 17:00:00|4534|4528|4524.7|4518.7|4534.5|4528.5|4524.5|4518.5|234
1716570300000|2024-05-24 17:05:00|4524.5|4518.5|4526|4520|4531|4525|4524.2|4518.2|161
1716570600000|2024-05-24 17:10:00|4526.2|4520.2|4531|4525|4533.5|4527.5|4526.2|4520.2|327
1716570900000|2024-05-24 17:15:00|4531.7|4525.7|4531.2|4525.2|4533.2|4527.2|4523|4517|633
1716571200000|2024-05-24 17:20:00|4531|4525|4528.7|4522.7|4533.2|4527.2|4528.7|4522.7|273
1716571500000|2024-05-24 17:25:00|4527.2|4521.2|4528|4522|4532.7|4526.7|4526|4520|392
1716571800000|2024-05-24 17:30:00|4527.7|4521.7|4529|4523|4530.2|4524.2|4524.7|4518.7|289
1716572100000|2024-05-24 17:35:00|4529.2|4523.2|4521|4515|4531.5|4525.5|4521|4515|341
1716572400000|2024-05-24 17:40:00|4521.7|4515.7|4524.5|4518.5|4525.7|4519.7|4521|4515|200
1716572700000|2024-05-24 17:45:00|4524.2|4518.2|4521.2|4515.2|4524.2|4518.2|4518.2|4512.2|288
1716573000000|2024-05-24 17:50:00|4521.7|4515.7|4516.8|4510.8|4522.7|4516.7|4516.3|4510.3|493
1716573300000|2024-05-24 17:55:00|4517|4511|4513.8|4507.8|4520|4514|4513.8|4507.8|707
1716573600000|2024-05-24 18:00:00|4514|4508|4511|4505|4515|4509|4509|4503|752
1716573900000|2024-05-24 18:05:00|4511.3|4505.3|4509|4503|4513.8|4507.8|4506.8|4500.8|1155
1716574200000|2024-05-24 18:10:00|4509.3|4503.3|4511.8|4505.8|4514.3|4508.3|4506.8|4500.8|3112
1716574500000|2024-05-24 18:15:00|4512|4506|4508.3|4502.3|4512.5|4506.5|4506.3|4500.3|1734
1716854400000|2024-05-28 00:00:00|4519.7|4513.7|4519.9|4513.9|4526|4520|4517.7|4511.7|565
1716854700000|2024-05-28 00:05:00|4519.5|4513.5|4517.5|4511.5|4519.9|4513.9|4512.2|4506.2|245
1716855000000|2024-05-28 00:10:00|4517.7|4511.7|4525.2|4519.2|4525.5|4519.5|4515.5|4509.5|124
1716855300000|2024-05-28 00:15:00|4525|4519|4527|4521|4529.5|4523.5|4521.7|4515.7|162
1716855600000|2024-05-28 00:20:00|4527.2|4521.2|4527|4521|4528.7|4522.7|4526.5|4520.5|36
1716855900000|2024-05-28 00:25:00|4526.7|4520.7|4528.7|4522.7|4528.7|4522.7|4526.2|4520.2|29
1716856200000|2024-05-28 00:30:00|4528.5|4522.5|4528|4522|4533.7|4527.7|4527.5|4521.5|155
1716856500000|2024-05-28 00:35:00|4527.5|4521.5|4532|4526|4532|4526|4526.2|4520.2|51
1716856800000|2024-05-28 00:40:00|4532.7|4526.7|4525|4519|4532.7|4526.7|4523.7|4517.7|104
1716857100000|2024-05-28 00:45:00|4523.7|4517.7|4521.5|4515.5|4524|4518|4519.2|4513.2|108
1716857400000|2024-05-28 00:50:00|4521.7|4515.7|4522.2|4516.2|4524.2|4518.2|4521.7|4515.7|22
1716857700000|2024-05-28 00:55:00|4522|4516|4522.2|4516.2|4524.5|4518.5|4519.5|4513.5|71
1716858000000|2024-05-28 01:00:00|4521.7|4515.7|4522|4516|4523.5|4517.5|4520.7|4514.7|60
1716858300000|2024-05-28 01:05:00|4522.2|4516.2|4526.7|4520.7|4528.7|4522.7|4522|4516|136
1716858600000|2024-05-28 01:10:00|4526.2|4520.2|4535|4529|4535.7|4529.7|4526.2|4520.2|157
1716858900000|2024-05-28 01:15:00|4534.7|4528.7|4534.7|4528.7|4535.7|4529.7|4532|4526|95
1716859200000|2024-05-28 01:20:00|4534.5|4528.5|4535.7|4529.7|4536.7|4530.7|4533.7|4527.7|41
1716859500000|2024-05-28 01:25:00|4535.5|4529.5|4534.2|4528.2|4536.7|4530.7|4534.2|4528.2|67
1716859800000|2024-05-28 01:30:00|4533.7|4527.7|4533.7|4527.7|4538|4532|4533.7|4527.7|189
1716860100000|2024-05-28 01:35:00|4534.5|4528.5|4528.5|4522.5|4534.7|4528.7|4528|4522|30
1716860400000|2024-05-28 01:40:00|4528.2|4522.2|4522.8|4516.8|4529|4523|4521.7|4515.7|83
1716860700000|2024-05-28 01:45:00|4522.5|4516.5|4519.7|4513.7|4524|4518|4519.7|4513.7|29
1716861000000|2024-05-28 01:50:00|4520.5|4514.5|4520.5|4514.5|4522|4516|4519|4513|12
1716861300000|2024-05-28 01:55:00|4520.7|4514.7|4520.5|4514.5|4520.7|4514.7|4515.7|4509.7|25
1716861600000|2024-05-28 02:00:00|4520.7|4514.7|4527.3|4521.3|4527.3|4521.3|4520.5|4514.5|27
1716861900000|2024-05-28 02:05:00|4529|4523|4528.3|4522.3|4529.3|4523.3|4524.8|4518.8|88
1716862200000|2024-05-28 02:10:00|4528.5|4522.5|4526.3|4520.3|4529.3|4523.3|4525|4519|28
1716862500000|2024-05-28 02:15:00|4526.8|4520.8|4524.5|4518.5|4526.8|4520.8|4522.8|4516.8|24
1716862800000|2024-05-28 02:20:00|4524.8|4518.8|4526|4520|4526.5|4520.5|4524.5|4518.5|28
1716863100000|2024-05-28 02:25:00|4525.3|4519.3|4524|4518|4525.8|4519.8|4523.3|4517.3|20
1716863400000|2024-05-28 02:30:00|4523.8|4517.8|4526|4520|4526.3|4520.3|4522.5|4516.5|22
1716863700000|2024-05-28 02:35:00|4526.3|4520.3|4527.3|4521.3|4528.5|4522.5|4526|4520|36
1716864000000|2024-05-28 02:40:00|4527|4521|4528.8|4522.8|4529.3|4523.3|4525.8|4519.8|11
1716864300000|2024-05-28 02:45:00|4528.5|4522.5|4531|4525|4531.3|4525.3|4528.5|4522.5|11
1716864600000|2024-05-28 02:50:00|4530.8|4524.8|4535.8|4529.8|4538|4532|4529.3|4523.3|75
1716864900000|2024-05-28 02:55:00|4536.3|4530.3|4536.8|4530.8|4538|4532|4534.5|4528.5|27
1716865200000|2024-05-28 03:00:00|4536.5|4530.5|4535.5|4529.5|4537.5|4531.5|4533.5|4527.5|22
1716865500000|2024-05-28 03:05:00|4535.3|4529.3|4538.3|4532.3|4538.3|4532.3|4534.5|4528.5|22
1716865800000|2024-05-28 03:10:00|4538|4532|4536.5|4530.5|4538.3|4532.3|4536.5|4530.5|66
1716866100000|2024-05-28 03:15:00|4537.3|4531.3|4534.5|4528.5|4537.5|4531.5|4533.3|4527.3|12
1716866400000|2024-05-28 03:20:00|4535.1|4529.1|4536|4530|4536.3|4530.3|4535.1|4529.1|9
1716866700000|2024-05-28 03:25:00|4535.8|4529.8|4540.5|4534.5|4541|4535|4535.8|4529.8|35
1716867000000|2024-05-28 03:30:00|4540.8|4534.8|4539.5|4533.5|4540.8|4534.8|4539.5|4533.5|9
1716867300000|2024-05-28 03:35:00|4540.1|4534.1|4541.5|4535.5|4542.3|4536.3|4540.1|4534.1|35
1716867600000|2024-05-28 03:40:00|4541.8|4535.8|4544.5|4538.5|4544.5|4538.5|4541.5|4535.5|41
1716867900000|2024-05-28 03:45:00|4544.3|4538.3|4546.3|4540.3|4546.8|4540.8|4544.3|4538.3|17
1716868200000|2024-05-28 03:50:00|4546.5|4540.5|4546.5|4540.5|4547.3|4541.3|4546|4540|112
1716868500000|2024-05-28 03:55:00|4547.3|4541.3|4547.1|4541.1|4547.3|4541.3|4545.8|4539.8|59
1716868800000|2024-05-28 04:00:00|4546.8|4540.8|4544.8|4538.8|4546.8|4540.8|4544.8|4538.8|11
1716869100000|2024-05-28 04:05:00|4543.8|4537.8|4542.8|4536.8|4543.8|4537.8|4541.8|4535.8|14
1716869400000|2024-05-28 04:10:00|4542.6|4536.6|4544.6|4538.6|4544.6|4538.6|4542.3|4536.3|10
1716869700000|2024-05-28 04:15:00|4544.8|4538.8|4543.6|4537.6|4545.6|4539.6|4542.6|4536.6|36
1716870000000|2024-05-28 04:20:00|4543.3|4537.3|4545.6|4539.6|4545.6|4539.6|4543.3|4537.3|8
1716870300000|2024-05-28 04:25:00|4545|4539|4548.3|4542.3|4548.8|4542.8|4544.6|4538.6|11
1716870600000|2024-05-28 04:30:00|4548.5|4542.5|4544|4538|4548.5|4542.5|4543.5|4537.5|22
1716870900000|2024-05-28 04:35:00|4543.8|4537.8|4544.3|4538.3|4545|4539|4543.5|4537.5|6
1716871200000|2024-05-28 04:40:00|4544|4538|4544|4538|4545|4539|4544|4538|12
1716871500000|2024-05-28 04:45:00|4543.8|4537.8|4545|4539|4545.3|4539.3|4543.3|4537.3|6
1716871800000|2024-05-28 04:50:00|4544.8|4538.8|4544|4538|4545|4539|4544|4538|3
1716872100000|2024-05-28 04:55:00|4543.8|4537.8|4543.3|4537.3|4544.8|4538.8|4543.3|4537.3|9
1716872400000|2024-05-28 05:00:00|4543|4537|4543.5|4537.5|4545|4539|4542.8|4536.8|18
1716872700000|2024-05-28 05:05:00|4544|4538|4542.8|4536.8|4544|4538|4542.5|4536.5|10
1716873000000|2024-05-28 05:10:00|4542.5|4536.5|4542|4536|4543.5|4537.5|4541.5|4535.5|17
1716873300000|2024-05-28 05:15:00|4542.8|4536.8|4542|4536|4543|4537|4541.8|4535.8|2
1716873600000|2024-05-28 05:20:00|4542.3|4536.3|4544|4538|4544|4538|4542|4536|6
1716873900000|2024-05-28 05:25:00|4543.5|4537.5|4544.1|4538.1|4544.8|4538.8|4543.5|4537.5|6
1716874200000|2024-05-28 05:30:00|4544.3|4538.3|4545.8|4539.8|4546.3|4540.3|4544.1|4538.1|27
1716874500000|2024-05-28 05:35:00|4545.6|4539.6|4545.8|4539.8|4546.1|4540.1|4543.3|4537.3|12
1716874800000|2024-05-28 05:40:00|4546.1|4540.1|4545.3|4539.3|4546.1|4540.1|4544.1|4538.1|11
1716875100000|2024-05-28 05:45:00|4544.8|4538.8|4544.1|4538.1|4545.1|4539.1|4541.8|4535.8|12
1716875400000|2024-05-28 05:50:00|4543.8|4537.8|4548.1|4542.1|4548.1|4542.1|4542.8|4536.8|7
1716875700000|2024-05-28 05:55:00|4547.6|4541.6|4550.1|4544.1|4550.6|4544.6|4546.1|4540.1|42
1716876000000|2024-05-28 06:00:00|4549.8|4543.8|4547.8|4541.8|4550.8|4544.8|4546.6|4540.6|43
1716876300000|2024-05-28 06:05:00|4547.5|4541.5|4546.1|4540.1|4548.1|4542.1|4545.8|4539.8|9
1716876600000|2024-05-28 06:10:00|4545.8|4539.8|4546.1|4540.1|4548.1|4542.1|4545.8|4539.8|18
1716876900000|2024-05-28 06:15:00|4545.8|4539.8|4543.8|4537.8|4547.1|4541.1|4543.3|4537.3|58
1716877200000|2024-05-28 06:20:00|4544|4538|4541.8|4535.8|4545.3|4539.3|4541.3|4535.3|12
1716877500000|2024-05-28 06:25:00|4541.3|4535.3|4535.8|4529.8|4542.3|4536.3|4533.8|4527.8|91
1716877800000|2024-05-28 06:30:00|4535.3|4529.3|4541.1|4535.1|4541.8|4535.8|4535.1|4529.1|51
1716878100000|2024-05-28 06:35:00|4540.6|4534.6|4539.1|4533.1|4545.1|4539.1|4538.3|4532.3|48
1716878400000|2024-05-28 06:40:00|4538.1|4532.1|4535.3|4529.3|4538.1|4532.1|4533.8|4527.8|46
1716878700000|2024-05-28 06:45:00|4535.1|4529.1|4532.3|4526.3|4536.1|4530.1|4531.1|4525.1|35
1716879000000|2024-05-28 06:50:00|4532.1|4526.1|4530.1|4524.1|4533.1|4527.1|4529.3|4523.3|19
1716879300000|2024-05-28 06:55:00|4530.3|4524.3|4527.1|4521.1|4530.3|4524.3|4526.1|4520.1|64
1716879600000|2024-05-28 07:00:00|4527.3|4521.3|4529.8|4523.8|4532.8|4526.8|4527.1|4521.1|75
1716879900000|2024-05-28 07:05:00|4529.6|4523.6|4531.8|4525.8|4532.6|4526.6|4528.6|4522.6|41
1716880200000|2024-05-28 07:10:00|4531.6|4525.6|4528.8|4522.8|4531.6|4525.6|4528.8|4522.8|24
1716880500000|2024-05-28 07:15:00|4528.6|4522.6|4529.8|4523.8|4530.1|4524.1|4527.6|4521.6|32
1716880800000|2024-05-28 07:20:00|4530.1|4524.1|4532.6|4526.6|4532.8|4526.8|4528.8|4522.8|18
1716881100000|2024-05-28 07:25:00|4532.3|4526.3|4530.6|4524.6|4534.3|4528.3|4529.6|4523.6|75
1716881400000|2024-05-28 07:30:00|4530.1|4524.1|4529.6|4523.6|4530.6|4524.6|4527.6|4521.6|23
1716881700000|2024-05-28 07:35:00|4529.8|4523.8|4530.6|4524.6|4530.6|4524.6|4527.6|4521.6|14
1716882000000|2024-05-28 07:40:00|4529.6|4523.6|4537.3|4531.3|4538.6|4532.6|4529.6|4523.6|46
1716882300000|2024-05-28 07:45:00|4537.1|4531.1|4533.6|4527.6|4537.6|4531.6|4532.6|4526.6|134
1716882600000|2024-05-28 07:50:00|4532.8|4526.8|4532.8|4526.8|4533.6|4527.6|4531.6|4525.6|29
1716882900000|2024-05-28 07:55:00|4532.6|4526.6|4530.6|4524.6|4534.4|4528.4|4530.6|4524.6|20
1716883200000|2024-05-28 08:00:00|4530.3|4524.3|4531.6|4525.6|4532.6|4526.6|4528.3|4522.3|23
1716883500000|2024-05-28 08:05:00|4530.6|4524.6|4533.1|4527.1|4533.6|4527.6|4530.1|4524.1|10
1716883800000|2024-05-28 08:10:00|4532.6|4526.6|4534.6|4528.6|4534.6|4528.6|4532.6|4526.6|6
1716884100000|2024-05-28 08:15:00|4534.1|4528.1|4531.8|4525.8|4534.6|4528.6|4529.3|4523.3|44
1716884400000|2024-05-28 08:20:00|4530.8|4524.8|4531.3|4525.3|4532.1|4526.1|4530.3|4524.3|30
1716884700000|2024-05-28 08:25:00|4531.1|4525.1|4538.1|4532.1|4538.1|4532.1|4530.3|4524.3|87
1716885000000|2024-05-28 08:30:00|4538.4|4532.4|4539.1|4533.1|4540.4|4534.4|4537.6|4531.6|25
1716885300000|2024-05-28 08:35:00|4538.8|4532.8|4540.6|4534.6|4541.9|4535.9|4538.6|4532.6|24
1716885600000|2024-05-28 08:40:00|4540.4|4534.4|4538.4|4532.4|4542.9|4536.9|4537.6|4531.6|69
1716885900000|2024-05-28 08:45:00|4538.6|4532.6|4537.9|4531.9|4538.9|4532.9|4537.9|4531.9|29
1716886200000|2024-05-28 08:50:00|4538.9|4532.9|4537.6|4531.6|4540.6|4534.6|4537.6|4531.6|61
1716886500000|2024-05-28 08:55:00|4537.9|4531.9|4536.4|4530.4|4538.1|4532.1|4536.4|4530.4|6
1716886800000|2024-05-28 09:00:00|4535.9|4529.9|4537.1|4531.1|4537.1|4531.1|4533.9|4527.9|36
1716887100000|2024-05-28 09:05:00|4536.1|4530.1|4539.4|4533.4|4539.4|4533.4|4536.1|4530.1|19
1716887400000|2024-05-28 09:10:00|4539.2|4533.2|4540.4|4534.4|4541.4|4535.4|4538.4|4532.4|40
1716887700000|2024-05-28 09:15:00|4540.2|4534.2|4544.9|4538.9|4546.7|4540.7|4539.9|4533.9|68
1716888000000|2024-05-28 09:20:00|4544.6|4538.6|4546.2|4540.2|4547.9|4541.9|4543.9|4537.9|88
1716888300000|2024-05-28 09:25:00|4545.9|4539.9|4546.2|4540.2|4548.2|4542.2|4545.9|4539.9|32
1716888600000|2024-05-28 09:30:00|4545.9|4539.9|4552.2|4546.2|4553.9|4547.9|4545.4|4539.4|98
1716888900000|2024-05-28 09:35:00|4552.9|4546.9|4553.9|4547.9|4556.7|4550.7|4552.7|4546.7|139
1716889200000|2024-05-28 09:40:00|4553.6|4547.6|4554.9|4548.9|4557.4|4551.4|4552.6|4546.6|123
1716889500000|2024-05-28 09:45:00|4554.4|4548.4|4554.4|4548.4|4556.2|4550.2|4553.4|4547.4|49
1716889800000|2024-05-28 09:50:00|4553.9|4547.9|4554.2|4548.2|4554.4|4548.4|4553.2|4547.2|24
1716890100000|2024-05-28 09:55:00|4554.9|4548.9|4556.4|4550.4|4557.2|4551.2|4554.4|4548.4|55
1716890400000|2024-05-28 10:00:00|4556.7|4550.7|4558.9|4552.9|4560.4|4554.4|4556.4|4550.4|59
1716890700000|2024-05-28 10:05:00|4558.7|4552.7|4564.4|4558.4|4564.7|4558.7|4557.4|4551.4|52
1716891000000|2024-05-28 10:10:00|4564.7|4558.7|4563.2|4557.2|4564.7|4558.7|4562.2|4556.2|36
1716891300000|2024-05-28 10:15:00|4562.9|4556.9|4560.9|4554.9|4562.9|4556.9|4560.9|4554.9|28
1716891600000|2024-05-28 10:20:00|4561.4|4555.4|4563.2|4557.2|4564.9|4558.9|4561.4|4555.4|28
1716891900000|2024-05-28 10:25:00|4563.4|4557.4|4560.4|4554.4|4563.7|4557.7|4559.9|4553.9|36
1716892200000|2024-05-28 10:30:00|4561.2|4555.2|4567.9|4561.9|4567.9|4561.9|4561.2|4555.2|90
1716892500000|2024-05-28 10:35:00|4568.2|4562.2|4567.7|4561.7|4569.2|4563.2|4565.2|4559.2|50
1716892800000|2024-05-28 10:40:00|4567.2|4561.2|4566.9|4560.9|4568.2|4562.2|4565.2|4559.2|124
1716893100000|2024-05-28 10:45:00|4566.7|4560.7|4567.2|4561.2|4568.2|4562.2|4566.2|4560.2|20
1716893400000|2024-05-28 10:50:00|4566.4|4560.4|4570.9|4564.9|4571.9|4565.9|4565.2|4559.2|99
1716893700000|2024-05-28 10:55:00|4571.4|4565.4|4570.2|4564.2|4571.7|4565.7|4568.7|4562.7|36
1716894000000|2024-05-28 11:00:00|4569.9|4563.9|4570.2|4564.2|4570.2|4564.2|4566.9|4560.9|66
1716894300000|2024-05-28 11:05:00|4570.4|4564.4|4568.7|4562.7|4570.4|4564.4|4568.4|4562.4|38
1716894600000|2024-05-28 11:10:00|4568.4|4562.4|4569.9|4563.9|4570.7|4564.7|4568.4|4562.4|21
1716894900000|2024-05-28 11:15:00|4569.7|4563.7|4568.4|4562.4|4570.2|4564.2|4567.7|4561.7|73
1716895200000|2024-05-28 11:20:00|4568.2|4562.2|4567.4|4561.4|4568.7|4562.7|4566.2|4560.2|52
1716895500000|2024-05-28 11:25:00|4567.7|4561.7|4562.9|4556.9|4567.7|4561.7|4562.7|4556.7|36
1716895800000|2024-05-28 11:30:00|4561.9|4555.9|4560.4|4554.4|4563.4|4557.4|4560.4|4554.4|111
1716896100000|2024-05-28 11:35:00|4560.2|4554.2|4559.9|4553.9|4560.4|4554.4|4557.2|4551.2|55
1716896400000|2024-05-28 11:40:00|4559.7|4553.7|4553.4|4547.4|4559.9|4553.9|4552.4|4546.4|256
1716896700000|2024-05-28 11:45:00|4553.2|4547.2|4556.9|4550.9|4556.9|4550.9|4552.7|4546.7|83
1716897000000|2024-05-28 11:50:00|4558.2|4552.2|4559.2|4553.2|4559.2|4553.2|4556.9|4550.9|37
1716897300000|2024-05-28 11:55:00|4559.7|4553.7|4555.9|4549.9|4559.7|4553.7|4555.7|4549.7|70
1716897600000|2024-05-28 12:00:00|4556.2|4550.2|4555.7|4549.7|4558.9|4552.9|4554.2|4548.2|126
1716897900000|2024-05-28 12:05:00|4555.9|4549.9|4552.2|4546.2|4557.9|4551.9|4552.2|4546.2|231
1716898200000|2024-05-28 12:10:00|4552.4|4546.4|4557.2|4551.2|4559.2|4553.2|4551|4545|108
1716898500000|2024-05-28 12:15:00|4557.4|4551.4|4555.4|4549.4|4559.2|4553.2|4555.4|4549.4|50
1716898800000|2024-05-28 12:20:00|4555.2|4549.2|4558.2|4552.2|4558.2|4552.2|4555.2|4549.2|104
1716899100000|2024-05-28 12:25:00|4557.9|4551.9|4555.4|4549.4|4559.2|4553.2|4555.4|4549.4|38
1716899400000|2024-05-28 12:30:00|4553.4|4547.4|4557.2|4551.2|4559.2|4553.2|4553.2|4547.2|126
1716899700000|2024-05-28 12:35:00|4557.5|4551.5|4553|4547|4558.2|4552.2|4551.2|4545.2|174
1716900000000|2024-05-28 12:40:00|4552.8|4546.8|4553.2|4547.2|4556.2|4550.2|4552.2|4546.2|68
1716903000000|2024-05-28 13:30:00|4549|4543|4586.5|4580.5|4588.7|4582.7|4545.2|4539.2|1983
1716903300000|2024-05-28 13:35:00|4586.7|4580.7|4590.7|4584.7|4609.4|4603.4|4586.5|4580.5|1975
1716903600000|2024-05-28 13:40:00|4591.2|4585.2|4564.2|4558.2|4594.9|4588.9|4559|4553|946
1716903900000|2024-05-28 13:45:00|4564.9|4558.9|4558.2|4552.2|4572.7|4566.7|4553.7|4547.7|978
1716904200000|2024-05-28 13:50:00|4558.5|4552.5|4567.2|4561.2|4572|4566|4555.2|4549.2|609
1716904500000|2024-05-28 13:55:00|4567.5|4561.5|4556.2|4550.2|4568.7|4562.7|4555.9|4549.9|447
1716904800000|2024-05-28 14:00:00|4556.7|4550.7|4560.7|4554.7|4563.7|4557.7|4553.2|4547.2|494
1716905100000|2024-05-28 14:05:00|4560.9|4554.9|4570.2|4564.2|4573.7|4567.7|4558.4|4552.4|687
1716905400000|2024-05-28 14:10:00|4571.7|4565.7|4573.4|4567.4|4573.4|4567.4|4557.4|4551.4|437
1716905700000|2024-05-28 14:15:00|4571.4|4565.4|4575.4|4569.4|4583|4577|4571.4|4565.4|450
1716906000000|2024-05-28 14:20:00|4575.7|4569.7|4576.4|4570.4|4580.4|4574.4|4572.7|4566.7|310
1716906300000|2024-05-28 14:25:00|4576.2|4570.2|4571.7|4565.7|4576.2|4570.2|4567.7|4561.7|599
1716906600000|2024-05-28 14:30:00|4570.7|4564.7|4570.7|4564.7|4575.2|4569.2|4563.5|4557.5|419
1716906900000|2024-05-28 14:35:00|4570.5|4564.5|4576.5|4570.5|4582.5|4576.5|4570.5|4564.5|387
1716907200000|2024-05-28 14:40:00|4576|4570|4579.5|4573.5|4584.5|4578.5|4573|4567|236
1716907500000|2024-05-28 14:45:00|4578.5|4572.5|4574.7|4568.7|4580|4574|4572.7|4566.7|579
1716907800000|2024-05-28 14:50:00|4574.5|4568.5|4579.2|4573.2|4580|4574|4568.5|4562.5|420
1716908100000|2024-05-28 14:55:00|4579.5|4573.5|4567.5|4561.5|4579.7|4573.7|4567.5|4561.5|362
1716908400000|2024-05-28 15:00:00|4567.7|4561.7|4567.5|4561.5|4572.7|4566.7|4565.5|4559.5|298
1716908700000|2024-05-28 15:05:00|4568|4562|4572.2|4566.2|4573.5|4567.5|4567|4561|258
1716909000000|2024-05-28 15:10:00|4572.5|4566.5|4578.2|4572.2|4579.2|4573.2|4569.5|4563.5|353
1716909300000|2024-05-28 15:15:00|4577.2|4571.2|4585.9|4579.9|4590.5|4584.5|4577.2|4571.2|547
1716909600000|2024-05-28 15:20:00|4586.2|4580.2|4588.9|4582.9|4592.4|4586.4|4585.2|4579.2|438
1716909900000|2024-05-28 15:25:00|4589.4|4583.4|4584.9|4578.9|4591.4|4585.4|4582.9|4576.9|405
1716910200000|2024-05-28 15:30:00|4585.2|4579.2|4574.7|4568.7|4586.4|4580.4|4573.7|4567.7|308
1716910500000|2024-05-28 15:35:00|4575.7|4569.7|4586.4|4580.4|4586.4|4580.4|4575.4|4569.4|164
1716910800000|2024-05-28 15:40:00|4585.4|4579.4|4584.4|4578.4|4586.4|4580.4|4581.4|4575.4|205
1716911100000|2024-05-28 15:45:00|4584.7|4578.7|4595.2|4589.2|4598.4|4592.4|4584.7|4578.7|441
1716911400000|2024-05-28 15:50:00|4595.4|4589.4|4590.2|4584.2|4595.4|4589.4|4587.2|4581.2|345
1716911700000|2024-05-28 15:55:00|4589.6|4583.6|4591.9|4585.9|4592.9|4586.9|4587.9|4581.9|248
1716912000000|2024-05-28 16:00:00|4591.4|4585.4|4581.4|4575.4|4592.4|4586.4|4580.4|4574.4|241
1716912300000|2024-05-28 16:05:00|4582.7|4576.7|4582.9|4576.9|4584.4|4578.4|4578.4|4572.4|303
1716912600000|2024-05-28 16:10:00|4583.2|4577.2|4576.9|4570.9|4583.9|4577.9|4575.7|4569.7|675
1716912900000|2024-05-28 16:15:00|4577.4|4571.4|4580.2|4574.2|4582.9|4576.9|4576.9|4570.9|252
1716913200000|2024-05-28 16:20:00|4579.7|4573.7|4574.2|4568.2|4580.2|4574.2|4573.4|4567.4|389
1716913500000|2024-05-28 16:25:00|4573.7|4567.7|4570.9|4564.9|4574.9|4568.9|4569.4|4563.4|402
1716913800000|2024-05-28 16:30:00|4571.4|4565.4|4575.7|4569.7|4577.7|4571.7|4569.4|4563.4|211
1716914100000|2024-05-28 16:35:00|4576.4|4570.4|4575.9|4569.9|4578.7|4572.7|4575.7|4569.7|167
1716914400000|2024-05-28 16:40:00|4576.2|4570.2|4573.2|4567.2|4577|4571|4572|4566|385
1716914700000|2024-05-28 16:45:00|4572.2|4566.2|4574|4568|4576.2|4570.2|4571.2|4565.2|360
1716915000000|2024-05-28 16:50:00|4574.2|4568.2|4573|4567|4576|4570|4570.2|4564.2|215
1716915300000|2024-05-28 16:55:00|4573.2|4567.2|4574|4568|4576.5|4570.5|4572|4566|206
1716915600000|2024-05-28 17:00:00|4574.2|4568.2|4577|4571|4578|4572|4573.5|4567.5|207
1716915900000|2024-05-28 17:05:00|4577.2|4571.2|4580.5|4574.5|4581|4575|4577|4571|230
1716916200000|2024-05-28 17:10:00|4581|4575|4575|4569|4581|4575|4575|4569|288
1716916500000|2024-05-28 17:15:00|4575.2|4569.2|4578|4572|4578|4572|4570|4564|287
1716916800000|2024-05-28 17:20:00|4578.2|4572.2|4580|4574|4580.2|4574.2|4578|4572|175
1716917100000|2024-05-28 17:25:00|4579|4573|4571|4565|4581|4575|4571|4565|634
1716917400000|2024-05-28 17:30:00|4571.2|4565.2|4567.5|4561.5|4571.7|4565.7|4566.5|4560.5|346
1716917700000|2024-05-28 17:35:00|4568.5|4562.5|4571.5|4565.5|4571.5|4565.5|4566.5|4560.5|249
1716918000000|2024-05-28 17:40:00|4571|4565|4575.5|4569.5|4576.5|4570.5|4571|4565|347
1716918300000|2024-05-28 17:45:00|4575.2|4569.2|4573.2|4567.2|4579.7|4573.7|4572.2|4566.2|412
1716918600000|2024-05-28 17:50:00|4573.5|4567.5|4575|4569|4575.2|4569.2|4572|4566|241
1716918900000|2024-05-28 17:55:00|4575.2|4569.2|4572|4566|4575.5|4569.5|4571|4565|385
1716919200000|2024-05-28 18:00:00|4572.2|4566.2|4572.7|4566.7|4577.2|4571.2|4571.2|4565.2|352
1716919500000|2024-05-28 18:05:00|4572.5|4566.5|4570.2|4564.2|4574|4568|4569.2|4563.2|467
1716919800000|2024-05-28 18:10:00|4569.5|4563.5|4569.5|4563.5|4572.5|4566.5|4566.5|4560.5|2106
1716920100000|2024-05-28 18:15:00|4569.2|4563.2|4570|4564|4570.5|4564.5|4565.8|4559.8|899
1716940800000|2024-05-29 00:00:00|4565.4|4559.4|4561.4|4555.4|4568.4|4562.4|4557.1|4551.1|238
1716941100000|2024-05-29 00:05:00|4561.1|4555.1|4562.4|4556.4|4565.9|4559.9|4559.6|4553.6|41
1716941400000|2024-05-29 00:10:00|4562.1|4556.1|4556.1|4550.1|4562.4|4556.4|4555.1|4549.1|27
1716941700000|2024-05-29 00:15:00|4556.6|4550.6|4556.9|4550.9|4559.4|4553.4|4555.1|4549.1|26
1716942000000|2024-05-29 00:20:00|4557.1|4551.1|4560.4|4554.4|4561.6|4555.6|4556.6|4550.6|34
1716942300000|2024-05-29 00:25:00|4559.6|4553.6|4550.6|4544.6|4559.6|4553.6|4549.9|4543.9|29
1716942600000|2024-05-29 00:30:00|4550.9|4544.9|4550.4|4544.4|4552.6|4546.6|4550.1|4544.1|48
1716942900000|2024-05-29 00:35:00|4551.4|4545.4|4550.9|4544.9|4551.6|4545.6|4548.4|4542.4|16
1716943200000|2024-05-29 00:40:00|4551.2|4545.2|4549.6|4543.6|4551.2|4545.2|4549.2|4543.2|17
1716943500000|2024-05-29 00:45:00|4548.4|4542.4|4544.4|4538.4|4548.4|4542.4|4544.1|4538.1|56
1716943800000|2024-05-29 00:50:00|4544|4538|4544.6|4538.6|4546.9|4540.9|4543.4|4537.4|19
1716944100000|2024-05-29 00:55:00|4544.4|4538.4|4540.4|4534.4|4544.4|4538.4|4540.4|4534.4|22
1716944400000|2024-05-29 01:00:00|4540.2|4534.2|4538.4|4532.4|4544.2|4538.2|4538.1|4532.1|73
1716944700000|2024-05-29 01:05:00|4539.4|4533.4|4538.2|4532.2|4540.4|4534.4|4535.6|4529.6|21
1716945000000|2024-05-29 01:10:00|4537.9|4531.9|4537.9|4531.9|4542.2|4536.2|4536.9|4530.9|39
1716945300000|2024-05-29 01:15:00|4538.2|4532.2|4540.4|4534.4|4541.2|4535.2|4536.2|4530.2|30
1716945600000|2024-05-29 01:20:00|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4538.2|4532.2|3
1716945900000|2024-05-29 01:25:00|4539.2|4533.2|4540.7|4534.7|4542.7|4536.7|4539.2|4533.2|52
1716946200000|2024-05-29 01:30:00|4540.9|4534.9|4544.7|4538.7|4544.9|4538.9|4540.7|4534.7|51
1716946500000|2024-05-29 01:35:00|4544.2|4538.2|4542.2|4536.2|4544.2|4538.2|4536.2|4530.2|46
1716946800000|2024-05-29 01:40:00|4542.4|4536.4|4542.7|4536.7|4544.7|4538.7|4540.7|4534.7|22
1716947100000|2024-05-29 01:45:00|4542.9|4536.9|4543.2|4537.2|4545.2|4539.2|4542.4|4536.4|5
1716947400000|2024-05-29 01:50:00|4542.9|4536.9|4545.4|4539.4|4546.4|4540.4|4542.9|4536.9|9
1716947700000|2024-05-29 01:55:00|4545.2|4539.2|4544.4|4538.4|4547.2|4541.2|4544.4|4538.4|22
1716948000000|2024-05-29 02:00:00|4545.4|4539.4|4544.4|4538.4|4546.2|4540.2|4544.4|4538.4|4
1716948300000|2024-05-29 02:05:00|4544.2|4538.2|4544.2|4538.2|4545.2|4539.2|4542.2|4536.2|13
1716948600000|2024-05-29 02:10:00|4544|4538|4544.2|4538.2|4544.2|4538.2|4541.9|4535.9|12
1716948900000|2024-05-29 02:15:00|4543.2|4537.2|4546.2|4540.2|4546.2|4540.2|4543.2|4537.2|12
1716949200000|2024-05-29 02:20:00|4545.9|4539.9|4547.4|4541.4|4548.2|4542.2|4543.2|4537.2|69
1716949500000|2024-05-29 02:25:00|4547.2|4541.2|4546.2|4540.2|4547.4|4541.4|4546.2|4540.2|6
1716949800000|2024-05-29 02:30:00|4547.2|4541.2|4553.4|4547.4|4555.2|4549.2|4546.4|4540.4|33
1716950100000|2024-05-29 02:35:00|4553.2|4547.2|4556.2|4550.2|4559.7|4553.7|4550.2|4544.2|49
1716950400000|2024-05-29 02:40:00|4556.4|4550.4|4559.2|4553.2|4562.2|4556.2|4556.4|4550.4|53
1716950700000|2024-05-29 02:45:00|4560.2|4554.2|4557.2|4551.2|4560.2|4554.2|4554.9|4548.9|54
1716951000000|2024-05-29 02:50:00|4557.4|4551.4|4559.5|4553.5|4560.2|4554.2|4555.2|4549.2|45
1716951300000|2024-05-29 02:55:00|4559.7|4553.7|4555.5|4549.5|4562.2|4556.2|4555.5|4549.5|21
1716951600000|2024-05-29 03:00:00|4555.2|4549.2|4555.5|4549.5|4557.7|4551.7|4555.2|4549.2|13
1716951900000|2024-05-29 03:05:00|4554.5|4548.5|4557.5|4551.5|4557.7|4551.7|4553.7|4547.7|6
1716952200000|2024-05-29 03:10:00|4556.7|4550.7|4557.5|4551.5|4558.5|4552.5|4556.2|4550.2|7
1716952500000|2024-05-29 03:15:00|4557.7|4551.7|4557.5|4551.5|4558.5|4552.5|4554.5|4548.5|3
1716952800000|2024-05-29 03:20:00|4557.2|4551.2|4557.5|4551.5|4561|4555|4556.2|4550.2|40
1716953100000|2024-05-29 03:25:00|4557.2|4551.2|4553.7|4547.7|4557.2|4551.2|4553.7|4547.7|12
1716953400000|2024-05-29 03:30:00|4554|4548|4553.2|4547.2|4554.5|4548.5|4553|4547|5
1716953700000|2024-05-29 03:35:00|4553|4547|4553|4547|4553.2|4547.2|4552.7|4546.7|4
1716954000000|2024-05-29 03:40:00|4553.5|4547.5|4556|4550|4556|4550|4553.2|4547.2|21
1716954300000|2024-05-29 03:45:00|4556.2|4550.2|4554.5|4548.5|4556.2|4550.2|4553.9|4547.9|27
1716954600000|2024-05-29 03:50:00|4554.7|4548.7|4556|4550|4556.7|4550.7|4554.7|4548.7|7
1716954900000|2024-05-29 03:55:00|4555.7|4549.7|4555.7|4549.7|4556.7|4550.7|4555.2|4549.2|8
1716955200000|2024-05-29 04:00:00|4555.5|4549.5|4553.5|4547.5|4555.7|4549.7|4553.2|4547.2|10
1716955500000|2024-05-29 04:05:00|4553.7|4547.7|4556.2|4550.2|4556.2|4550.2|4553.7|4547.7|7
1716955800000|2024-05-29 04:10:00|4557.2|4551.2|4556.5|4550.5|4557.2|4551.2|4556.2|4550.2|9
1716956100000|2024-05-29 04:15:00|4556.2|4550.2|4557.3|4551.3|4557.3|4551.3|4555.2|4549.2|5
1716956400000|2024-05-29 04:20:00|4557.5|4551.5|4556.5|4550.5|4557.7|4551.7|4556.5|4550.5|3
1716956700000|2024-05-29 04:25:00|4556.3|4550.3|4557|4551|4557.3|4551.3|4555.7|4549.7|16
1716957000000|2024-05-29 04:30:00|4556.7|4550.7|4555.7|4549.7|4558.3|4552.3|4555.7|4549.7|14
1716957300000|2024-05-29 04:35:00|4556.5|4550.5|4555.7|4549.7|4556.5|4550.5|4555.3|4549.3|10
1716957600000|2024-05-29 04:40:00|4555.5|4549.5|4557.3|4551.3|4557.5|4551.5|4555.5|4549.5|2
1716957900000|2024-05-29 04:45:00|4557.5|4551.5|4555.5|4549.5|4557.5|4551.5|4555.3|4549.3|74
1716958200000|2024-05-29 04:50:00|4555.3|4549.3|4555.5|4549.5|4555.5|4549.5|4555|4549|2
1716958500000|2024-05-29 04:55:00|4555.7|4549.7|4554.5|4548.5|4556.5|4550.5|4554.5|4548.5|4
1716958800000|2024-05-29 05:00:00|4554.3|4548.3|4553|4547|4554.5|4548.5|4553|4547|15
1716959100000|2024-05-29 05:05:00|4553.3|4547.3|4553.7|4547.7|4554|4548|4552.7|4546.7|22
1716959400000|2024-05-29 05:10:00|4553.5|4547.5|4553.7|4547.7|4553.7|4547.7|4553.2|4547.2|2
1716959700000|2024-05-29 05:15:00|4553.5|4547.5|4555|4549|4555.3|4549.3|4553.5|4547.5|9
1716960000000|2024-05-29 05:20:00|4554.7|4548.7|4554.3|4548.3|4557.3|4551.3|4554.3|4548.3|28
1716960300000|2024-05-29 05:25:00|4554|4548|4554.5|4548.5|4554.7|4548.7|4554|4548|3
1716960600000|2024-05-29 05:30:00|4555.5|4549.5|4554.7|4548.7|4556.7|4550.7|4553.7|4547.7|20
1716960900000|2024-05-29 05:35:00|4555|4549|4554.5|4548.5|4556|4550|4553.7|4547.7|11
1716961200000|2024-05-29 05:40:00|4554.3|4548.3|4553.5|4547.5|4554.5|4548.5|4552.7|4546.7|13
1716961500000|2024-05-29 05:45:00|4552.7|4546.7|4554.7|4548.7|4555|4549|4551.7|4545.7|30
1716961800000|2024-05-29 05:50:00|4555|4549|4556.5|4550.5|4557|4551|4554.7|4548.7|10
1716962100000|2024-05-29 05:55:00|4555.7|4549.7|4555.7|4549.7|4557.3|4551.3|4555.7|4549.7|17
1716962400000|2024-05-29 06:00:00|4555.5|4549.5|4556.5|4550.5|4557|4551|4554.7|4548.7|37
1716962700000|2024-05-29 06:05:00|4556.2|4550.2|4559.8|4553.8|4561|4555|4554.7|4548.7|35
1716963000000|2024-05-29 06:10:00|4559.5|4553.5|4556.5|4550.5|4559.5|4553.5|4555.3|4549.3|29
1716963300000|2024-05-29 06:15:00|4556.3|4550.3|4554.3|4548.3|4556.7|4550.7|4554|4548|8
1716963600000|2024-05-29 06:20:00|4554.6|4548.6|4554.5|4548.5|4556.3|4550.3|4553.7|4547.7|4
1716963900000|2024-05-29 06:25:00|4554|4548|4554.5|4548.5|4555.5|4549.5|4553.7|4547.7|2
1716964200000|2024-05-29 06:30:00|4553.5|4547.5|4556.5|4550.5|4557.3|4551.3|4553.5|4547.5|14
1716964500000|2024-05-29 06:35:00|4556|4550|4557.7|4551.7|4561.3|4555.3|4556|4550|42
1716964800000|2024-05-29 06:40:00|4558|4552|4563.3|4557.3|4563.3|4557.3|4556.7|4550.7|36
1716965100000|2024-05-29 06:45:00|4563|4557|4569.5|4563.5|4570.3|4564.3|4563|4557|137
1716965400000|2024-05-29 06:50:00|4569.8|4563.8|4566.3|4560.3|4570.8|4564.8|4565.8|4559.8|19
1716965700000|2024-05-29 06:55:00|4566.5|4560.5|4562.8|4556.8|4566.5|4560.5|4560.3|4554.3|32
1716966000000|2024-05-29 07:00:00|4563|4557|4566.5|4560.5|4567.3|4561.3|4563|4557|31
1716966300000|2024-05-29 07:05:00|4567|4561|4567.3|4561.3|4570.8|4564.8|4566|4560|148
1716966600000|2024-05-29 07:10:00|4567|4561|4568|4562|4568.3|4562.3|4564.8|4558.8|25
1716966900000|2024-05-29 07:15:00|4567.8|4561.8|4572|4566|4572.3|4566.3|4567.3|4561.3|41
1716967200000|2024-05-29 07:20:00|4571.8|4565.8|4567.5|4561.5|4573.5|4567.5|4567.3|4561.3|31
1716967500000|2024-05-29 07:25:00|4567.8|4561.8|4568|4562|4569.8|4563.8|4567.3|4561.3|35
1716967800000|2024-05-29 07:30:00|4567.8|4561.8|4567.5|4561.5|4570|4564|4567.3|4561.3|28
1716968100000|2024-05-29 07:35:00|4567.3|4561.3|4567.8|4561.8|4567.8|4561.8|4564.3|4558.3|65
1716968400000|2024-05-29 07:40:00|4567.5|4561.5|4570|4564|4570|4564|4567.3|4561.3|25
1716968700000|2024-05-29 07:45:00|4570.9|4564.9|4570.8|4564.8|4573.5|4567.5|4570.8|4564.8|25
1716969000000|2024-05-29 07:50:00|4570|4564|4573.8|4567.8|4574|4568|4568.5|4562.5|25
1716969300000|2024-05-29 07:55:00|4573|4567|4569.3|4563.3|4574|4568|4569.3|4563.3|66
1716969600000|2024-05-29 08:00:00|4571|4565|4570.8|4564.8|4572.3|4566.3|4569.8|4563.8|25
1716969900000|2024-05-29 08:05:00|4570|4564|4569.3|4563.3|4570.8|4564.8|4567.8|4561.8|24
1716970200000|2024-05-29 08:10:00|4569|4563|4574.1|4568.1|4574.1|4568.1|4568.3|4562.3|30
1716970500000|2024-05-29 08:15:00|4573.3|4567.3|4575.6|4569.6|4577.1|4571.1|4573.3|4567.3|30
1716970800000|2024-05-29 08:20:00|4575.3|4569.3|4581|4575|4583|4577|4574.3|4568.3|184
1716971100000|2024-05-29 08:25:00|4581.5|4575.5|4578|4572|4581.5|4575.5|4577.7|4571.7|36
1716971400000|2024-05-29 08:30:00|4577.7|4571.7|4580.8|4574.8|4580.8|4574.8|4577.7|4571.7|22
1716971700000|2024-05-29 08:35:00|4580.3|4574.3|4581|4575|4584|4578|4580|4574|119
1716972000000|2024-05-29 08:40:00|4580.5|4574.5|4582.7|4576.7|4584.3|4578.3|4580.5|4574.5|60
1716972300000|2024-05-29 08:45:00|4582|4576|4583.5|4577.5|4584|4578|4582|4576|30
1716972600000|2024-05-29 08:50:00|4582|4576|4582.2|4576.2|4584|4578|4582|4576|27
1716972900000|2024-05-29 08:55:00|4581.5|4575.5|4576.3|4570.3|4581.5|4575.5|4575.3|4569.3|64
1716973200000|2024-05-29 09:00:00|4576|4570|4578.5|4572.5|4579.5|4573.5|4576|4570|18
1716973500000|2024-05-29 09:05:00|4578.3|4572.3|4578.5|4572.5|4578.5|4572.5|4576.5|4570.5|15
1716973800000|2024-05-29 09:10:00|4578.3|4572.3|4580.3|4574.3|4581.3|4575.3|4578|4572|24
1716974100000|2024-05-29 09:15:00|4580.5|4574.5|4579.7|4573.7|4581.5|4575.5|4579.5|4573.5|16
1716974400000|2024-05-29 09:20:00|4580|4574|4581.7|4575.7|4582.5|4576.5|4579.7|4573.7|22
1716974700000|2024-05-29 09:25:00|4581.5|4575.5|4583.2|4577.2|4583.2|4577.2|4581.2|4575.2|17
1716975000000|2024-05-29 09:30:00|4582.7|4576.7|4583.5|4577.5|4584.5|4578.5|4582.7|4576.7|23
1716975300000|2024-05-29 09:35:00|4583.3|4577.3|4583.5|4577.5|4585.5|4579.5|4583.3|4577.3|21
1716975600000|2024-05-29 09:40:00|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|4
1716975900000|2024-05-29 09:45:00|4583.5|4577.5|4590.3|4584.3|4590.3|4584.3|4583.3|4577.3|73
1716976200000|2024-05-29 09:50:00|4590|4584|4590.5|4584.5|4591.5|4585.5|4589.5|4583.5|86
1716976500000|2024-05-29 09:55:00|4591|4585|4590.3|4584.3|4591.5|4585.5|4589.5|4583.5|26
1716976800000|2024-05-29 10:00:00|4590|4584|4589.5|4583.5|4591.5|4585.5|4589.5|4583.5|32
1716977100000|2024-05-29 10:05:00|4589.3|4583.3|4590|4584|4591.5|4585.5|4589.3|4583.3|37
1716977400000|2024-05-29 10:10:00|4590.5|4584.5|4590.3|4584.3|4590.8|4584.8|4589.3|4583.3|19
1716977700000|2024-05-29 10:15:00|4590.8|4584.8|4586.8|4580.8|4591.5|4585.5|4585.8|4579.8|13
1716978000000|2024-05-29 10:20:00|4586.5|4580.5|4587.5|4581.5|4588.5|4582.5|4586.5|4580.5|7
1716978300000|2024-05-29 10:25:00|4588.3|4582.3|4585.8|4579.8|4588.5|4582.5|4584.5|4578.5|24
1716978600000|2024-05-29 10:30:00|4586.3|4580.3|4585.5|4579.5|4586.5|4580.5|4584.5|4578.5|14
1716978900000|2024-05-29 10:35:00|4584.8|4578.8|4586.5|4580.5|4586.5|4580.5|4583.3|4577.3|8
1716979200000|2024-05-29 10:40:00|4586.8|4580.8|4587.3|4581.3|4587.5|4581.5|4586.8|4580.8|2
1716979500000|2024-05-29 10:45:00|4587.5|4581.5|4584|4578|4587.5|4581.5|4583.8|4577.8|31
1716979800000|2024-05-29 10:50:00|4584.3|4578.3|4586.1|4580.1|4586.1|4580.1|4583.8|4577.8|5
1716980100000|2024-05-29 10:55:00|4586.6|4580.6|4580.8|4574.8|4586.6|4580.6|4580.6|4574.6|30
1716980400000|2024-05-29 11:00:00|4580.6|4574.6|4577.6|4571.6|4581.1|4575.1|4576.6|4570.6|39
1716980700000|2024-05-29 11:05:00|4577.1|4571.1|4576.3|4570.3|4577.6|4571.6|4574.8|4568.8|13
1716981000000|2024-05-29 11:10:00|4576.6|4570.6|4577.8|4571.8|4578.6|4572.6|4575.8|4569.8|9
1716981300000|2024-05-29 11:15:00|4577.6|4571.6|4578.6|4572.6|4578.6|4572.6|4577|4571|19
1716981600000|2024-05-29 11:20:00|4578.3|4572.3|4579.8|4573.8|4580.6|4574.6|4578.3|4572.3|16
1716981900000|2024-05-29 11:25:00|4580.1|4574.1|4579.3|4573.3|4580.3|4574.3|4578.1|4572.1|22
1716982200000|2024-05-29 11:30:00|4579.6|4573.6|4578.3|4572.3|4580.3|4574.3|4577.6|4571.6|4
1716982500000|2024-05-29 11:35:00|4578.6|4572.6|4575.3|4569.3|4578.6|4572.6|4574.6|4568.6|39
1716982800000|2024-05-29 11:40:00|4575.1|4569.1|4571.6|4565.6|4575.8|4569.8|4570.1|4564.1|47
1716983100000|2024-05-29 11:45:00|4570.6|4564.6|4565.6|4559.6|4570.6|4564.6|4562.3|4556.3|205
1716983400000|2024-05-29 11:50:00|4565.8|4559.8|4567.6|4561.6|4568.6|4562.6|4564.8|4558.8|153
1716983700000|2024-05-29 11:55:00|4567.3|4561.3|4565.8|4559.8|4568.8|4562.8|4564.8|4558.8|119
1716984000000|2024-05-29 12:00:00|4565.1|4559.1|4557.1|4551.1|4565.1|4559.1|4557.1|4551.1|108
1716984300000|2024-05-29 12:05:00|4557.3|4551.3|4553.3|4547.3|4557.3|4551.3|4550.8|4544.8|107
1716984600000|2024-05-29 12:10:00|4552.8|4546.8|4553.1|4547.1|4557.8|4551.8|4552.8|4546.8|75
1716984900000|2024-05-29 12:15:00|4552.8|4546.8|4553.6|4547.6|4554.6|4548.6|4552.8|4546.8|25
1716985200000|2024-05-29 12:20:00|4553|4547|4553.3|4547.3|4553.3|4547.3|4550.3|4544.3|21
1716985500000|2024-05-29 12:25:00|4552.3|4546.3|4556.8|4550.8|4557.3|4551.3|4552.3|4546.3|124
1716985800000|2024-05-29 12:30:00|4556.6|4550.6|4556.8|4550.8|4557.9|4551.9|4554.3|4548.3|40
1716986100000|2024-05-29 12:35:00|4556.6|4550.6|4553.8|4547.8|4558.8|4552.8|4552.8|4546.8|108
1716986400000|2024-05-29 12:40:00|4554.1|4548.1|4554.1|4548.1|4556.8|4550.8|4551.6|4545.6|64
1716989400000|2024-05-29 13:30:00|4560.4|4554.4|4549.7|4543.7|4568.6|4562.6|4547.1|4541.1|1526
1716989700000|2024-05-29 13:35:00|4550.2|4544.2|4546.2|4540.2|4551.7|4545.7|4537.2|4531.2|936
1716990000000|2024-05-29 13:40:00|4545.2|4539.2|4530.9|4524.9|4547.2|4541.2|4529.9|4523.9|879
1716990300000|2024-05-29 13:45:00|4530.4|4524.4|4543.2|4537.2|4551.4|4545.4|4530.4|4524.4|606
1716990600000|2024-05-29 13:50:00|4542.9|4536.9|4545.2|4539.2|4552.2|4546.2|4542.4|4536.4|583
1716990900000|2024-05-29 13:55:00|4546.2|4540.2|4543.2|4537.2|4551.7|4545.7|4542.7|4536.7|400
1716991200000|2024-05-29 14:00:00|4544.2|4538.2|4549.2|4543.2|4549.2|4543.2|4540.2|4534.2|512
1716991500000|2024-05-29 14:05:00|4550.9|4544.9|4560.2|4554.2|4561.2|4555.2|4549.2|4543.2|509
1716991800000|2024-05-29 14:10:00|4560.4|4554.4|4577.9|4571.9|4581.9|4575.9|4560.2|4554.2|849
1716992100000|2024-05-29 14:15:00|4578.2|4572.2|4569.2|4563.2|4578.2|4572.2|4566.2|4560.2|465
1716992400000|2024-05-29 14:20:00|4568.9|4562.9|4575.9|4569.9|4576.9|4570.9|4561.2|4555.2|348
1716992700000|2024-05-29 14:25:00|4574.9|4568.9|4587.4|4581.4|4587.9|4581.9|4573.9|4567.9|441
1716993000000|2024-05-29 14:30:00|4586.4|4580.4|4578.2|4572.2|4592.4|4586.4|4578.2|4572.2|439
1716993300000|2024-05-29 14:35:00|4578.9|4572.9|4589.2|4583.2|4589.9|4583.9|4578.4|4572.4|414
1716993600000|2024-05-29 14:40:00|4588.9|4582.9|4598.8|4592.8|4602.6|4596.6|4588.2|4582.2|720
1716993900000|2024-05-29 14:45:00|4599.1|4593.1|4595.9|4589.9|4599.6|4593.6|4588.9|4582.9|581
1716994200000|2024-05-29 14:50:00|4596.2|4590.2|4601.2|4595.2|4602.5|4596.5|4594.9|4588.9|664
1716994500000|2024-05-29 14:55:00|4602.2|4596.2|4603.2|4597.2|4605.4|4599.4|4597.5|4591.5|629
1716994800000|2024-05-29 15:00:00|4602.9|4596.9|4600.9|4594.9|4607.2|4601.2|4597.5|4591.5|615
1716995100000|2024-05-29 15:05:00|4602.2|4596.2|4604.2|4598.2|4612.9|4606.9|4602.2|4596.2|473
1716995400000|2024-05-29 15:10:00|4603.7|4597.7|4607.2|4601.2|4609.2|4603.2|4603.2|4597.2|366
1716995700000|2024-05-29 15:15:00|4608.2|4602.2|4605.2|4599.2|4609.5|4603.5|4604.2|4598.2|234
1716996000000|2024-05-29 15:20:00|4606.2|4600.2|4601.5|4595.5|4607.2|4601.2|4601.5|4595.5|374
1716996300000|2024-05-29 15:25:00|4603.2|4597.2|4595.5|4589.5|4605.2|4599.2|4595.5|4589.5|485
1716996600000|2024-05-29 15:30:00|4596.2|4590.2|4594.5|4588.5|4600.5|4594.5|4594.5|4588.5|636
1716996900000|2024-05-29 15:35:00|4593.2|4587.2|4602.2|4596.2|4602.2|4596.2|4589.4|4583.4|468
1716997200000|2024-05-29 15:40:00|4601.9|4595.9|4603.2|4597.2|4603.9|4597.9|4595.7|4589.7|304
1716997500000|2024-05-29 15:45:00|4603.5|4597.5|4613.2|4607.2|4613.7|4607.7|4600.9|4594.9|413
1716997800000|2024-05-29 15:50:00|4612.9|4606.9|4610.2|4604.2|4614.2|4608.2|4608.2|4602.2|383
1716998100000|2024-05-29 15:55:00|4609.9|4603.9|4609.7|4603.7|4610.7|4604.7|4606.2|4600.2|284
1716998400000|2024-05-29 16:00:00|4609.9|4603.9|4610.7|4604.7|4614.2|4608.2|4608.9|4602.9|199
1716998700000|2024-05-29 16:05:00|4610.2|4604.2|4604.2|4598.2|4613.2|4607.2|4604.2|4598.2|315
1716999000000|2024-05-29 16:10:00|4603.2|4597.2|4612.2|4606.2|4612.2|4606.2|4602.7|4596.7|254
1716999300000|2024-05-29 16:15:00|4611.9|4605.9|4609.2|4603.2|4613.2|4607.2|4605.6|4599.6|353
1716999600000|2024-05-29 16:20:00|4608.9|4602.9|4607.9|4601.9|4611.9|4605.9|4604.4|4598.4|160
1716999900000|2024-05-29 16:25:00|4608.2|4602.2|4605.2|4599.2|4610.9|4604.9|4604.4|4598.4|295
1717000200000|2024-05-29 16:30:00|4604.9|4598.9|4607.2|4601.2|4609.2|4603.2|4604.9|4598.9|287
1717000500000|2024-05-29 16:35:00|4607.5|4601.5|4599.5|4593.5|4608.5|4602.5|4598.5|4592.5|437
1717000800000|2024-05-29 16:40:00|4600.2|4594.2|4599.9|4593.9|4603.9|4597.9|4598.9|4592.9|307
1717001100000|2024-05-29 16:45:00|4598.9|4592.9|4597.7|4591.7|4600.2|4594.2|4594.9|4588.9|625
1717001400000|2024-05-29 16:50:00|4597.4|4591.4|4596.2|4590.2|4599.2|4593.2|4595.2|4589.2|368
1717001700000|2024-05-29 16:55:00|4595.2|4589.2|4592.2|4586.2|4597.2|4591.2|4591.9|4585.9|261
1717002000000|2024-05-29 17:00:00|4592.5|4586.5|4593.7|4587.7|4594.9|4588.9|4589.2|4583.2|266
1717002300000|2024-05-29 17:05:00|4593.4|4587.4|4599.7|4593.7|4601.4|4595.4|4593.4|4587.4|270
1717002600000|2024-05-29 17:10:00|4601.4|4595.4|4599.7|4593.7|4603.9|4597.9|4594.9|4588.9|192
1717002900000|2024-05-29 17:15:00|4600.2|4594.2|4603.9|4597.9|4605.4|4599.4|4598.9|4592.9|244
1717003200000|2024-05-29 17:20:00|4603.4|4597.4|4603.4|4597.4|4604.9|4598.9|4599.7|4593.7|231
1717003500000|2024-05-29 17:25:00|4603.7|4597.7|4601.2|4595.2|4604.9|4598.9|4598.5|4592.5|236
1717003800000|2024-05-29 17:30:00|4601.4|4595.4|4604.2|4598.2|4607.2|4601.2|4599.7|4593.7|448
1717004100000|2024-05-29 17:35:00|4604.4|4598.4|4602.9|4596.9|4604.4|4598.4|4601.2|4595.2|241
1717004400000|2024-05-29 17:40:00|4603.2|4597.2|4607.5|4601.5|4609|4603|4601.9|4595.9|393
1717004700000|2024-05-29 17:45:00|4607|4601|4608.2|4602.2|4610|4604|4606|4600|311
1717005000000|2024-05-29 17:50:00|4608.5|4602.5|4608|4602|4609.5|4603.5|4603.2|4597.2|470
1717005300000|2024-05-29 17:55:00|4608.2|4602.2|4612|4606|4612|4606|4608|4602|346
1717005600000|2024-05-29 18:00:00|4612.2|4606.2|4614.7|4608.7|4616.4|4610.4|4610.5|4604.5|703
1717005900000|2024-05-29 18:05:00|4614.9|4608.9|4613.4|4607.4|4616.7|4610.7|4610.7|4604.7|475
1717006200000|2024-05-29 18:10:00|4612|4606|4604.7|4598.7|4613.7|4607.7|4603.7|4597.7|1854
1717006500000|2024-05-29 18:15:00|4605|4599|4599.5|4593.5|4605|4599|4598.9|4592.9|890
1717027200000|2024-05-30 00:00:00|4595.8|4589.8|4581.8|4575.8|4596.1|4590.1|4581.8|4575.8|173
1717027500000|2024-05-30 00:05:00|4582.1|4576.1|4582.6|4576.6|4585.8|4579.8|4578.6|4572.6|72
1717027800000|2024-05-30 00:10:00|4582.8|4576.8|4581.1|4575.1|4583.6|4577.6|4580.6|4574.6|14
1717028100000|2024-05-30 00:15:00|4580.6|4574.6|4580.1|4574.1|4581.9|4575.9|4578.9|4572.9|41
1717028400000|2024-05-30 00:20:00|4580.6|4574.6|4579.9|4573.9|4581.6|4575.6|4579.1|4573.1|4
1717028700000|2024-05-30 00:25:00|4580.1|4574.1|4579.1|4573.1|4580.1|4574.1|4577.4|4571.4|27
1717029000000|2024-05-30 00:30:00|4579.9|4573.9|4578.9|4572.9|4581.1|4575.1|4578.9|4572.9|17
1717029300000|2024-05-30 00:35:00|4578.4|4572.4|4582.9|4576.9|4582.9|4576.9|4578.4|4572.4|11
1717029600000|2024-05-30 00:40:00|4582.6|4576.6|4586.9|4580.9|4586.9|4580.9|4582.4|4576.4|16
1717029900000|2024-05-30 00:45:00|4586.6|4580.6|4589.1|4583.1|4589.9|4583.9|4585.9|4579.9|51
1717030200000|2024-05-30 00:50:00|4589.4|4583.4|4589.1|4583.1|4590.4|4584.4|4587.1|4581.1|48
1717030500000|2024-05-30 00:55:00|4588.1|4582.1|4588.9|4582.9|4590.1|4584.1|4587.9|4581.9|31
1717030800000|2024-05-30 01:00:00|4589.1|4583.1|4590.1|4584.1|4591.9|4585.9|4585.9|4579.9|28
1717031100000|2024-05-30 01:05:00|4589.9|4583.9|4586.9|4580.9|4591.6|4585.6|4586.9|4580.9|17
1717031400000|2024-05-30 01:10:00|4587.1|4581.1|4590.9|4584.9|4591.4|4585.4|4585.9|4579.9|12
1717031700000|2024-05-30 01:15:00|4591.1|4585.1|4593.4|4587.4|4594.9|4588.9|4589.9|4583.9|24
1717032000000|2024-05-30 01:20:00|4593.7|4587.7|4591.6|4585.6|4593.7|4587.7|4587.6|4581.6|31
1717032300000|2024-05-30 01:25:00|4591.1|4585.1|4591.9|4585.9|4595.4|4589.4|4589.1|4583.1|5
1717032600000|2024-05-30 01:30:00|4592.4|4586.4|4587.9|4581.9|4592.9|4586.9|4587.6|4581.6|4
1717032900000|2024-05-30 01:35:00|4587.6|4581.6|4586.9|4580.9|4590.7|4584.7|4584.9|4578.9|21
1717033200000|2024-05-30 01:40:00|4586.6|4580.6|4581.9|4575.9|4586.6|4580.6|4581.9|4575.9|6
1717033500000|2024-05-30 01:45:00|4580.9|4574.9|4582.9|4576.9|4583.9|4577.9|4580.9|4574.9|15
1717033800000|2024-05-30 01:50:00|4582.7|4576.7|4579.7|4573.7|4582.7|4576.7|4576.7|4570.7|14
1717034100000|2024-05-30 01:55:00|4580.2|4574.2|4577.9|4571.9|4580.4|4574.4|4575.6|4569.6|78
1717034400000|2024-05-30 02:00:00|4578.1|4572.1|4578.9|4572.9|4579.1|4573.1|4575.7|4569.7|22
1717034700000|2024-05-30 02:05:00|4578.1|4572.1|4574.9|4568.9|4579.9|4573.9|4572.7|4566.7|26
1717035000000|2024-05-30 02:10:00|4573.9|4567.9|4573.9|4567.9|4576.1|4570.1|4572.9|4566.9|6
1717035300000|2024-05-30 02:15:00|4574.1|4568.1|4571.9|4565.9|4574.1|4568.1|4571.9|4565.9|7
1717035600000|2024-05-30 02:20:00|4572.4|4566.4|4574.7|4568.7|4574.7|4568.7|4572.1|4566.1|6
1717035900000|2024-05-30 02:25:00|4574.4|4568.4|4573.9|4567.9|4575.1|4569.1|4573.7|4567.7|11
1717036200000|2024-05-30 02:30:00|4574.7|4568.7|4572.9|4566.9|4574.9|4568.9|4572.1|4566.1|15
1717036500000|2024-05-30 02:35:00|4572.4|4566.4|4570.9|4564.9|4572.7|4566.7|4566.9|4560.9|42
1717036800000|2024-05-30 02:40:00|4571.2|4565.2|4565.4|4559.4|4572.2|4566.2|4562.7|4556.7|82
1717037100000|2024-05-30 02:45:00|4565.7|4559.7|4560.9|4554.9|4568.2|4562.2|4560.9|4554.9|50
1717037400000|2024-05-30 02:50:00|4560.6|4554.6|4565.7|4559.7|4565.7|4559.7|4559.9|4553.9|19
1717037700000|2024-05-30 02:55:00|4566.7|4560.7|4568.5|4562.5|4573.7|4567.7|4566.7|4560.7|29
1717038000000|2024-05-30 03:00:00|4568.2|4562.2|4568.2|4562.2|4569.9|4563.9|4564.9|4558.9|15
1717038300000|2024-05-30 03:05:00|4568.5|4562.5|4564.7|4558.7|4568.9|4562.9|4563.4|4557.4|10
1717038600000|2024-05-30 03:10:00|4564.9|4558.9|4558.9|4552.9|4565.7|4559.7|4558.9|4552.9|19
1717038900000|2024-05-30 03:15:00|4559.4|4553.4|4561.4|4555.4|4563.7|4557.7|4558.9|4552.9|34
1717039200000|2024-05-30 03:20:00|4560.9|4554.9|4559.9|4553.9|4561.2|4555.2|4558.4|4552.4|28
1717039500000|2024-05-30 03:25:00|4560.2|4554.2|4556.9|4550.9|4561.7|4555.7|4556.4|4550.4|50
1717039800000|2024-05-30 03:30:00|4557.4|4551.4|4559.9|4553.9|4559.9|4553.9|4556.9|4550.9|37
1717040100000|2024-05-30 03:35:00|4559.2|4553.2|4559.2|4553.2|4559.7|4553.7|4557.9|4551.9|24
1717040400000|2024-05-30 03:40:00|4558.9|4552.9|4559.9|4553.9|4560.7|4554.7|4558.4|4552.4|10
1717040700000|2024-05-30 03:45:00|4559.7|4553.7|4562.7|4556.7|4562.7|4556.7|4559.7|4553.7|20
1717041000000|2024-05-30 03:50:00|4561.9|4555.9|4562.7|4556.7|4562.9|4556.9|4560.7|4554.7|6
1717041300000|2024-05-30 03:55:00|4562.5|4556.5|4562.9|4556.9|4564.9|4558.9|4560.7|4554.7|32
1717041600000|2024-05-30 04:00:00|4562.7|4556.7|4560.4|4554.4|4562.7|4556.7|4560.1|4554.1|7
1717041900000|2024-05-30 04:05:00|4559.9|4553.9|4560.7|4554.7|4561.7|4555.7|4559.7|4553.7|8
1717042200000|2024-05-30 04:10:00|4561.5|4555.5|4563.7|4557.7|4566.7|4560.7|4561.2|4555.2|55
1717042500000|2024-05-30 04:15:00|4564.4|4558.4|4566.2|4560.2|4566.2|4560.2|4563.7|4557.7|16
1717042800000|2024-05-30 04:20:00|4566.4|4560.4|4564.7|4558.7|4566.7|4560.7|4564|4558|3
1717043100000|2024-05-30 04:25:00|4564.2|4558.2|4561.7|4555.7|4564.7|4558.7|4561.7|4555.7|8
1717043400000|2024-05-30 04:30:00|4560.9|4554.9|4561.9|4555.9|4562.7|4556.7|4560.7|4554.7|10
1717043700000|2024-05-30 04:35:00|4561.7|4555.7|4561.2|4555.2|4562.4|4556.4|4560.7|4554.7|8
1717044000000|2024-05-30 04:40:00|4560.7|4554.7|4559.9|4553.9|4560.7|4554.7|4559.7|4553.7|7
1717044300000|2024-05-30 04:45:00|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4558.7|4552.7|8
1717044600000|2024-05-30 04:50:00|4560.7|4554.7|4560.9|4554.9|4560.9|4554.9|4560.4|4554.4|5
1717044900000|2024-05-30 04:55:00|4560.7|4554.7|4558.7|4552.7|4560.9|4554.9|4558.4|4552.4|8
1717045200000|2024-05-30 05:00:00|4557.2|4551.2|4552.2|4546.2|4557.7|4551.7|4552.2|4546.2|56
1717045500000|2024-05-30 05:05:00|4551.9|4545.9|4549.9|4543.9|4552.9|4546.9|4549.2|4543.2|53
1717045800000|2024-05-30 05:10:00|4549.7|4543.7|4550.9|4544.9|4551.4|4545.4|4548.9|4542.9|24
1717046100000|2024-05-30 05:15:00|4551.2|4545.2|4550.7|4544.7|4551.7|4545.7|4548.7|4542.7|30
1717046400000|2024-05-30 05:20:00|4550.4|4544.4|4550.4|4544.4|4553.2|4547.2|4550.4|4544.4|9
1717046700000|2024-05-30 05:25:00|4549.9|4543.9|4549.9|4543.9|4551.2|4545.2|4549.7|4543.7|8
1717047000000|2024-05-30 05:30:00|4549.2|4543.2|4548.2|4542.2|4549.7|4543.7|4547.2|4541.2|58
1717047300000|2024-05-30 05:35:00|4548.5|4542.5|4547.2|4541.2|4549|4543|4547.2|4541.2|64
1717047600000|2024-05-30 05:40:00|4547.7|4541.7|4552|4546|4552|4546|4547.2|4541.2|162
1717047900000|2024-05-30 05:45:00|4551.7|4545.7|4544|4538|4552|4546|4542|4536|176
1717048200000|2024-05-30 05:50:00|4543.2|4537.2|4545.2|4539.2|4545.5|4539.5|4542|4536|271
1717048500000|2024-05-30 05:55:00|4546|4540|4542.7|4536.7|4547.7|4541.7|4542|4536|26
1717048800000|2024-05-30 06:00:00|4543|4537|4544|4538|4544.5|4538.5|4541.7|4535.7|32
1717049100000|2024-05-30 06:05:00|4543.7|4537.7|4545.7|4539.7|4546.5|4540.5|4541.5|4535.5|81
1717049400000|2024-05-30 06:10:00|4545.2|4539.2|4541.7|4535.7|4545.7|4539.7|4541.7|4535.7|33
1717049700000|2024-05-30 06:15:00|4542.5|4536.5|4542|4536|4544.7|4538.7|4541|4535|61
1717050000000|2024-05-30 06:20:00|4542.3|4536.3|4547.5|4541.5|4549|4543|4539.3|4533.3|132
1717050300000|2024-05-30 06:25:00|4547.7|4541.7|4546.5|4540.5|4550.7|4544.7|4545.7|4539.7|56
1717050600000|2024-05-30 06:30:00|4546.2|4540.2|4549|4543|4551.3|4545.3|4544.7|4538.7|31
1717050900000|2024-05-30 06:35:00|4549.3|4543.3|4541.5|4535.5|4549.3|4543.3|4539.3|4533.3|77
1717051200000|2024-05-30 06:40:00|4540.8|4534.8|4539.5|4533.5|4541.5|4535.5|4539.5|4533.5|8
1717051500000|2024-05-30 06:45:00|4539.3|4533.3|4539.5|4533.5|4541|4535|4539|4533|78
1717051800000|2024-05-30 06:50:00|4539.8|4533.8|4534|4528|4539.8|4533.8|4533.8|4527.8|51
1717052100000|2024-05-30 06:55:00|4534.3|4528.3|4535.8|4529.8|4536.3|4530.3|4533.8|4527.8|36
1717052400000|2024-05-30 07:00:00|4536.5|4530.5|4536.8|4530.8|4537.3|4531.3|4535.5|4529.5|64
1717052700000|2024-05-30 07:05:00|4536.5|4530.5|4539|4533|4540.3|4534.3|4536.3|4530.3|40
1717053000000|2024-05-30 07:10:00|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4536.3|4530.3|24
1717053300000|2024-05-30 07:15:00|4538.5|4532.5|4534.3|4528.3|4539|4533|4533.8|4527.8|41
1717053600000|2024-05-30 07:20:00|4534.5|4528.5|4534.3|4528.3|4535.8|4529.8|4534|4528|11
1717053900000|2024-05-30 07:25:00|4534|4528|4533.3|4527.3|4534.8|4528.8|4532.3|4526.3|71
1717054200000|2024-05-30 07:30:00|4532.3|4526.3|4532.1|4526.1|4536.8|4530.8|4532.1|4526.1|59
1717054500000|2024-05-30 07:35:00|4532.8|4526.8|4529.8|4523.8|4532.8|4526.8|4528.8|4522.8|64
1717054800000|2024-05-30 07:40:00|4530.8|4524.8|4532.8|4526.8|4535.3|4529.3|4528.1|4522.1|168
1717055100000|2024-05-30 07:45:00|4532.6|4526.6|4534.8|4528.8|4535.8|4529.8|4532.3|4526.3|32
1717055400000|2024-05-30 07:50:00|4534.3|4528.3|4532.1|4526.1|4535.3|4529.3|4531.8|4525.8|50
1717055700000|2024-05-30 07:55:00|4531.8|4525.8|4530.3|4524.3|4532.3|4526.3|4529.6|4523.6|65
1717056000000|2024-05-30 08:00:00|4530.6|4524.6|4537.1|4531.1|4537.1|4531.1|4530.1|4524.1|147
1717056300000|2024-05-30 08:05:00|4536.8|4530.8|4539.6|4533.6|4540.1|4534.1|4536.1|4530.1|178
1717056600000|2024-05-30 08:10:00|4539.3|4533.3|4533.1|4527.1|4539.3|4533.3|4533.1|4527.1|40
1717056900000|2024-05-30 08:15:00|4532.1|4526.1|4535.3|4529.3|4535.6|4529.6|4531.3|4525.3|17
1717057200000|2024-05-30 08:20:00|4535.1|4529.1|4533.3|4527.3|4536.1|4530.1|4532.9|4526.9|54
1717057500000|2024-05-30 08:25:00|4533.1|4527.1|4536.9|4530.9|4537.6|4531.6|4532.1|4526.1|41
1717057800000|2024-05-30 08:30:00|4536.6|4530.6|4537.9|4531.9|4538.9|4532.9|4535.6|4529.6|56
1717058100000|2024-05-30 08:35:00|4537.3|4531.3|4535.1|4529.1|4537.3|4531.3|4532.4|4526.4|45
1717058400000|2024-05-30 08:40:00|4534.9|4528.9|4537.9|4531.9|4538.1|4532.1|4534.1|4528.1|47
1717058700000|2024-05-30 08:45:00|4537.1|4531.1|4537.9|4531.9|4538.9|4532.9|4535.4|4529.4|39
1717059000000|2024-05-30 08:50:00|4537.6|4531.6|4534.9|4528.9|4537.6|4531.6|4531.1|4525.1|107
1717059300000|2024-05-30 08:55:00|4534.4|4528.4|4536.6|4530.6|4540.9|4534.9|4533.6|4527.6|118
1717059600000|2024-05-30 09:00:00|4537.2|4531.2|4535.9|4529.9|4538.9|4532.9|4535.1|4529.1|55
1717059900000|2024-05-30 09:05:00|4535.6|4529.6|4537.9|4531.9|4540.1|4534.1|4535.1|4529.1|61
1717060200000|2024-05-30 09:10:00|4537.6|4531.6|4532.1|4526.1|4537.6|4531.6|4532.1|4526.1|99
1717060500000|2024-05-30 09:15:00|4531.9|4525.9|4531.4|4525.4|4535.1|4529.1|4530.9|4524.9|119
1717060800000|2024-05-30 09:20:00|4531.1|4525.1|4528.9|4522.9|4531.9|4525.9|4528.1|4522.1|83
1717061100000|2024-05-30 09:25:00|4528.6|4522.6|4531.9|4525.9|4532.1|4526.1|4528.1|4522.1|29
1717061400000|2024-05-30 09:30:00|4531.4|4525.4|4529.6|4523.6|4531.6|4525.6|4529.1|4523.1|28
1717061700000|2024-05-30 09:35:00|4529.1|4523.1|4528.9|4522.9|4530.3|4524.3|4528.4|4522.4|58
1717062000000|2024-05-30 09:40:00|4529.1|4523.1|4537.4|4531.4|4538.4|4532.4|4528.9|4522.9|171
1717062300000|2024-05-30 09:45:00|4537.1|4531.1|4535.9|4529.9|4537.4|4531.4|4534.1|4528.1|68
1717062600000|2024-05-30 09:50:00|4536.4|4530.4|4537.1|4531.1|4538.4|4532.4|4535.4|4529.4|73
1717062900000|2024-05-30 09:55:00|4537.4|4531.4|4538.1|4532.1|4539.4|4533.4|4536.4|4530.4|87
1717063200000|2024-05-30 10:00:00|4538.4|4532.4|4537.6|4531.6|4540.6|4534.6|4537.6|4531.6|57
1717063500000|2024-05-30 10:05:00|4537.4|4531.4|4534.1|4528.1|4538.1|4532.1|4534.1|4528.1|97
1717063800000|2024-05-30 10:10:00|4533.5|4527.5|4534.4|4528.4|4534.9|4528.9|4533.5|4527.5|29
1717064100000|2024-05-30 10:15:00|4534.1|4528.1|4531.9|4525.9|4534.4|4528.4|4530.4|4524.4|77
1717064400000|2024-05-30 10:20:00|4532.1|4526.1|4530.9|4524.9|4532.4|4526.4|4529.6|4523.6|77
1717064700000|2024-05-30 10:25:00|4530.7|4524.7|4528.4|4522.4|4530.9|4524.9|4527.4|4521.4|44
1717065000000|2024-05-30 10:30:00|4528.1|4522.1|4528.1|4522.1|4528.9|4522.9|4527.9|4521.9|26
1717065300000|2024-05-30 10:35:00|4527.9|4521.9|4528.9|4522.9|4530.1|4524.1|4527.1|4521.1|39
1717065600000|2024-05-30 10:40:00|4528.7|4522.7|4528.9|4522.9|4529.9|4523.9|4526.4|4520.4|127
1717065900000|2024-05-30 10:45:00|4529.1|4523.1|4527.9|4521.9|4529.1|4523.1|4527.9|4521.9|25
1717066200000|2024-05-30 10:50:00|4527.7|4521.7|4529.9|4523.9|4529.9|4523.9|4527.6|4521.6|26
1717066500000|2024-05-30 10:55:00|4530.1|4524.1|4530.9|4524.9|4532.9|4526.9|4529.9|4523.9|38
1717066800000|2024-05-30 11:00:00|4531.4|4525.4|4526.9|4520.9|4532.9|4526.9|4526.4|4520.4|56
1717067100000|2024-05-30 11:05:00|4527.1|4521.1|4531.4|4525.4|4531.4|4525.4|4526.9|4520.9|53
1717067400000|2024-05-30 11:10:00|4531.1|4525.1|4534.4|4528.4|4534.4|4528.4|4530.4|4524.4|20
1717067700000|2024-05-30 11:15:00|4535.4|4529.4|4534.4|4528.4|4535.4|4529.4|4532.4|4526.4|26
1717068000000|2024-05-30 11:20:00|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|27
1717068300000|2024-05-30 11:25:00|4535.8|4529.8|4534.9|4528.9|4536.4|4530.4|4533.1|4527.1|63
1717068600000|2024-05-30 11:30:00|4535.1|4529.1|4534.9|4528.9|4536.1|4530.1|4534.4|4528.4|18
1717068900000|2024-05-30 11:35:00|4535.4|4529.4|4535.4|4529.4|4535.9|4529.9|4534.4|4528.4|28
1717069200000|2024-05-30 11:40:00|4535.1|4529.1|4536.3|4530.3|4537.4|4531.4|4534.6|4528.6|93
1717069500000|2024-05-30 11:45:00|4536.9|4530.9|4542.4|4536.4|4542.4|4536.4|4536.1|4530.1|116
1717069800000|2024-05-30 11:50:00|4542.1|4536.1|4540.1|4534.1|4543.2|4537.2|4539.6|4533.6|52
1717070100000|2024-05-30 11:55:00|4539.1|4533.1|4536.1|4530.1|4539.4|4533.4|4536.1|4530.1|30
1717070400000|2024-05-30 12:00:00|4536.4|4530.4|4531.1|4525.1|4537.9|4531.9|4530.1|4524.1|56
1717070700000|2024-05-30 12:05:00|4530.6|4524.6|4526.4|4520.4|4531.1|4525.1|4526.4|4520.4|58
1717071000000|2024-05-30 12:10:00|4527.9|4521.9|4525.1|4519.1|4529.9|4523.9|4524.1|4518.1|159
1717071300000|2024-05-30 12:15:00|4524.9|4518.9|4524.6|4518.6|4527.1|4521.1|4523.6|4517.6|79
1717071600000|2024-05-30 12:20:00|4525.1|4519.1|4527.6|4521.6|4529.1|4523.1|4524.6|4518.6|24
1717071900000|2024-05-30 12:25:00|4527.9|4521.9|4527.6|4521.6|4529.6|4523.6|4525.6|4519.6|143
1717072200000|2024-05-30 12:30:00|4527.4|4521.4|4525.7|4519.7|4528.9|4522.9|4521.4|4515.4|114
1717072500000|2024-05-30 12:35:00|4525.2|4519.2|4525.4|4519.4|4529.2|4523.2|4524.9|4518.9|108
1717072800000|2024-05-30 12:40:00|4524.2|4518.2|4530.2|4524.2|4532.4|4526.4|4524.2|4518.2|144
1717075800000|2024-05-30 13:30:00|4532|4526|4528.7|4522.7|4533.6|4527.6|4510.2|4504.2|1836
1717076100000|2024-05-30 13:35:00|4528.5|4522.5|4524.2|4518.2|4534.5|4528.5|4520.2|4514.2|912
1717076400000|2024-05-30 13:40:00|4524.5|4518.5|4550.7|4544.7|4551.2|4545.2|4524.2|4518.2|1023
1717076700000|2024-05-30 13:45:00|4550.9|4544.9|4542.2|4536.2|4554.9|4548.9|4541.2|4535.2|765
1717077000000|2024-05-30 13:50:00|4542.5|4536.5|4545.5|4539.5|4546|4540|4536.5|4530.5|528
1717077300000|2024-05-30 13:55:00|4545.2|4539.2|4539.5|4533.5|4545.5|4539.5|4537.5|4531.5|453
1717077600000|2024-05-30 14:00:00|4540|4534|4530|4524|4540.2|4534.2|4519|4513|1180
1717077900000|2024-05-30 14:05:00|4529.2|4523.2|4531.2|4525.2|4535.2|4529.2|4524.2|4518.2|382
1717078200000|2024-05-30 14:10:00|4530.9|4524.9|4524|4518|4530.9|4524.9|4514.9|4508.9|686
1717078500000|2024-05-30 14:15:00|4524.2|4518.2|4538.5|4532.5|4539|4533|4524.2|4518.2|559
1717078800000|2024-05-30 14:20:00|4539.5|4533.5|4554|4548|4556.2|4550.2|4539.5|4533.5|553
1717079100000|2024-05-30 14:25:00|4553.5|4547.5|4558.5|4552.5|4563.2|4557.2|4552.5|4546.5|381
1717079400000|2024-05-30 14:30:00|4558.3|4552.3|4560.2|4554.2|4563|4557|4556.5|4550.5|393
1717079700000|2024-05-30 14:35:00|4560.4|4554.4|4562.2|4556.2|4565.2|4559.2|4559.2|4553.2|346
1717080000000|2024-05-30 14:40:00|4562.5|4556.5|4557.2|4551.2|4563.5|4557.5|4555.2|4549.2|378
1717080300000|2024-05-30 14:45:00|4557|4551|4556.2|4550.2|4563.2|4557.2|4555.2|4549.2|323
1717080600000|2024-05-30 14:50:00|4555.7|4549.7|4562.2|4556.2|4565.7|4559.7|4553.9|4547.9|372
1717080900000|2024-05-30 14:55:00|4562.4|4556.4|4564.2|4558.2|4569.2|4563.2|4560.4|4554.4|406
1717081200000|2024-05-30 15:00:00|4564.1|4558.1|4560.5|4554.5|4566.2|4560.2|4559.5|4553.5|459
1717081500000|2024-05-30 15:05:00|4560.2|4554.2|4575|4569|4575.5|4569.5|4558|4552|372
1717081800000|2024-05-30 15:10:00|4574.2|4568.2|4567.2|4561.2|4576.2|4570.2|4566.2|4560.2|269
1717082100000|2024-05-30 15:15:00|4567.5|4561.5|4566|4560|4569.9|4563.9|4565.5|4559.5|273
1717082400000|2024-05-30 15:20:00|4567.2|4561.2|4567.2|4561.2|4569.8|4563.8|4564.2|4558.2|263
1717082700000|2024-05-30 15:25:00|4566.9|4560.9|4559.2|4553.2|4567.2|4561.2|4558.2|4552.2|329
1717083000000|2024-05-30 15:30:00|4559.4|4553.4|4561.4|4555.4|4561.4|4555.4|4555.9|4549.9|162
1717083300000|2024-05-30 15:35:00|4561.2|4555.2|4566.2|4560.2|4566.2|4560.2|4558.2|4552.2|322
1717083600000|2024-05-30 15:40:00|4565.9|4559.9|4560.2|4554.2|4566.5|4560.5|4558.4|4552.4|321
1717083900000|2024-05-30 15:45:00|4560.9|4554.9|4570.9|4564.9|4573.4|4567.4|4560.9|4554.9|450
1717084200000|2024-05-30 15:50:00|4571.2|4565.2|4577.2|4571.2|4578.2|4572.2|4568.4|4562.4|291
1717084500000|2024-05-30 15:55:00|4578.2|4572.2|4580.2|4574.2|4580.5|4574.5|4576.9|4570.9|450
1717084800000|2024-05-30 16:00:00|4579.9|4573.9|4581.9|4575.9|4581.9|4575.9|4576.9|4570.9|354
1717085100000|2024-05-30 16:05:00|4580.7|4574.7|4573.2|4567.2|4580.7|4574.7|4569.2|4563.2|475
1717085400000|2024-05-30 16:10:00|4574.2|4568.2|4584.9|4578.9|4585.9|4579.9|4574.2|4568.2|470
1717085700000|2024-05-30 16:15:00|4585.1|4579.1|4593.4|4587.4|4593.9|4587.9|4582.9|4576.9|555
1717086000000|2024-05-30 16:20:00|4592.4|4586.4|4602.7|4596.7|4604.4|4598.4|4592.4|4586.4|466
1717086300000|2024-05-30 16:25:00|4602.4|4596.4|4592.9|4586.9|4602.7|4596.7|4592.4|4586.4|269
1717086600000|2024-05-30 16:30:00|4593.4|4587.4|4596.4|4590.4|4597.4|4591.4|4591.4|4585.4|378
1717086900000|2024-05-30 16:35:00|4595.6|4589.6|4601.8|4595.8|4601.8|4595.8|4593.4|4587.4|537
1717087200000|2024-05-30 16:40:00|4601.4|4595.4|4603.6|4597.6|4607.1|4601.1|4598.9|4592.9|977
1717087500000|2024-05-30 16:45:00|4603.8|4597.8|4599.3|4593.3|4606.1|4600.1|4598.3|4592.3|398
1717087800000|2024-05-30 16:50:00|4600.1|4594.1|4595.3|4589.3|4600.1|4594.1|4591.1|4585.1|251
1717088100000|2024-05-30 16:55:00|4595.1|4589.1|4599.1|4593.1|4600.1|4594.1|4593.1|4587.1|342
1717088400000|2024-05-30 17:00:00|4599.3|4593.3|4596.1|4590.1|4601.8|4595.8|4594.8|4588.8|235
1717088700000|2024-05-30 17:05:00|4597.3|4591.3|4594.1|4588.1|4597.8|4591.8|4593.3|4587.3|196
1717089000000|2024-05-30 17:10:00|4593.8|4587.8|4582.1|4576.1|4595.8|4589.8|4581.3|4575.3|513
1717089300000|2024-05-30 17:15:00|4582.6|4576.6|4585.1|4579.1|4589.1|4583.1|4582.6|4576.6|374
1717089600000|2024-05-30 17:20:00|4584.8|4578.8|4592.8|4586.8|4592.8|4586.8|4580.8|4574.8|374
1717089900000|2024-05-30 17:25:00|4592.6|4586.6|4586.8|4580.8|4593.1|4587.1|4585.8|4579.8|153
1717090200000|2024-05-30 17:30:00|4587.3|4581.3|4585.8|4579.8|4589.8|4583.8|4584.8|4578.8|147
1717090500000|2024-05-30 17:35:00|4586.8|4580.8|4597.8|4591.8|4600.4|4594.4|4586.8|4580.8|768
1717090800000|2024-05-30 17:40:00|4597.6|4591.6|4586.1|4580.1|4597.6|4591.6|4584.1|4578.1|480
1717091100000|2024-05-30 17:45:00|4586.3|4580.3|4586.8|4580.8|4590.8|4584.8|4582.7|4576.7|386
1717091400000|2024-05-30 17:50:00|4587.8|4581.8|4587.8|4581.8|4589.8|4583.8|4586.8|4580.8|200
1717091700000|2024-05-30 17:55:00|4587.1|4581.1|4588.8|4582.8|4590.3|4584.3|4585.8|4579.8|269
1717092000000|2024-05-30 18:00:00|4589.1|4583.1|4589.1|4583.1|4595.6|4589.6|4588.6|4582.6|336
1717092300000|2024-05-30 18:05:00|4590.1|4584.1|4588.8|4582.8|4592.1|4586.1|4581.8|4575.8|508
1717092600000|2024-05-30 18:10:00|4589.1|4583.1|4588.4|4582.4|4592.4|4586.4|4585.1|4579.1|1573
1717092900000|2024-05-30 18:15:00|4588.1|4582.1|4589.6|4583.6|4593.4|4587.4|4587.1|4581.1|566
1717113600000|2024-05-31 00:00:00|4580.5|4574.5|4588.7|4582.7|4593.7|4587.7|4577.4|4571.4|324
1717113900000|2024-05-31 00:05:00|4588.4|4582.4|4592.7|4586.7|4593.7|4587.7|4588.4|4582.4|52
1717114200000|2024-05-31 00:10:00|4592.5|4586.5|4595.7|4589.7|4595.7|4589.7|4590.9|4584.9|13
1717114500000|2024-05-31 00:15:00|4595.4|4589.4|4593.2|4587.2|4595.4|4589.4|4592.2|4586.2|3
1717114800000|2024-05-31 00:20:00|4592.9|4586.9|4592.5|4586.5|4595.7|4589.7|4590.9|4584.9|36
1717115100000|2024-05-31 00:25:00|4592|4586|4597.5|4591.5|4597.7|4591.7|4592|4586|37
1717115400000|2024-05-31 00:30:00|4596.5|4590.5|4593.2|4587.2|4597.7|4591.7|4592.7|4586.7|9
1717115700000|2024-05-31 00:35:00|4593.5|4587.5|4595.7|4589.7|4596.5|4590.5|4593.5|4587.5|6
1717116000000|2024-05-31 00:40:00|4595.2|4589.2|4597.7|4591.7|4598.5|4592.5|4594.9|4588.9|22
1717116300000|2024-05-31 00:45:00|4597.5|4591.5|4598.7|4592.7|4599|4593|4596.7|4590.7|3
1717116600000|2024-05-31 00:50:00|4598.2|4592.2|4598.7|4592.7|4602.9|4596.9|4597.9|4591.9|46
1717116900000|2024-05-31 00:55:00|4598.9|4592.9|4598.7|4592.7|4599.5|4593.5|4597.5|4591.5|13
1717117200000|2024-05-31 01:00:00|4598.5|4592.5|4599.5|4593.5|4605.4|4599.4|4596.9|4590.9|55
1717117500000|2024-05-31 01:05:00|4600.7|4594.7|4603.2|4597.2|4603.2|4597.2|4597.9|4591.9|94
1717117800000|2024-05-31 01:10:00|4603|4597|4601.7|4595.7|4606.2|4600.2|4601|4595|48
1717118100000|2024-05-31 01:15:00|4602.5|4596.5|4598.5|4592.5|4602.7|4596.7|4598|4592|123
1717118400000|2024-05-31 01:20:00|4598.2|4592.2|4600.7|4594.7|4601.7|4595.7|4598|4592|17
1717118700000|2024-05-31 01:25:00|4600|4594|4601.7|4595.7|4601.7|4595.7|4599|4593|8
1717119000000|2024-05-31 01:30:00|4601.5|4595.5|4601.7|4595.7|4603.5|4597.5|4599.7|4593.7|37
1717119300000|2024-05-31 01:35:00|4602.2|4596.2|4603.5|4597.5|4603.7|4597.7|4601.7|4595.7|11
1717119600000|2024-05-31 01:40:00|4603.2|4597.2|4602.7|4596.7|4604.7|4598.7|4602|4596|6
1717119900000|2024-05-31 01:45:00|4602|4596|4601.8|4595.8|4602.8|4596.8|4599.5|4593.5|20
1717120200000|2024-05-31 01:50:00|4601|4595|4599.8|4593.8|4601.8|4595.8|4599.3|4593.3|4
1717120500000|2024-05-31 01:55:00|4600|4594|4604.8|4598.8|4604.8|4598.8|4599.8|4593.8|4
1717120800000|2024-05-31 02:00:00|4604.3|4598.3|4603.8|4597.8|4607.5|4601.5|4603.5|4597.5|69
1717121100000|2024-05-31 02:05:00|4603.5|4597.5|4603|4597|4605|4599|4602.8|4596.8|7
1717121400000|2024-05-31 02:10:00|4603.8|4597.8|4602|4596|4604.8|4598.8|4601.5|4595.5|10
1717121700000|2024-05-31 02:15:00|4602.3|4596.3|4601|4595|4602.3|4596.3|4600.8|4594.8|15
1717122000000|2024-05-31 02:20:00|4600.8|4594.8|4600.5|4594.5|4601|4595|4600|4594|4
1717122300000|2024-05-31 02:25:00|4600.8|4594.8|4599.8|4593.8|4601.3|4595.3|4599.5|4593.5|27
1717122600000|2024-05-31 02:30:00|4600.8|4594.8|4603|4597|4604.5|4598.5|4599|4593|82
1717122900000|2024-05-31 02:35:00|4602.8|4596.8|4611.8|4605.8|4612|4606|4602.8|4596.8|44
1717123200000|2024-05-31 02:40:00|4611.3|4605.3|4604.6|4598.6|4612|4606|4604.6|4598.6|51
1717123500000|2024-05-31 02:45:00|4603.1|4597.1|4600.8|4594.8|4603.1|4597.1|4593.3|4587.3|131
1717123800000|2024-05-31 02:50:00|4601.1|4595.1|4598.8|4592.8|4604.5|4598.5|4597.5|4591.5|27
1717124100000|2024-05-31 02:55:00|4597.8|4591.8|4597.8|4591.8|4599.6|4593.6|4596|4590|19
1717124400000|2024-05-31 03:00:00|4597.6|4591.6|4599.3|4593.3|4600.1|4594.1|4595|4589|22
1717124700000|2024-05-31 03:05:00|4599|4593|4598|4592|4599.8|4593.8|4594.3|4588.3|58
1717125000000|2024-05-31 03:10:00|4597.8|4591.8|4592.6|4586.6|4597.8|4591.8|4591.8|4585.8|25
1717125300000|2024-05-31 03:15:00|4591.8|4585.8|4590.8|4584.8|4592.1|4586.1|4585.3|4579.3|35
1717125600000|2024-05-31 03:20:00|4591.8|4585.8|4598.1|4592.1|4598.6|4592.6|4591.5|4585.5|15
1717125900000|2024-05-31 03:25:00|4597.6|4591.6|4602.8|4596.8|4603.8|4597.8|4597.1|4591.1|13
1717126200000|2024-05-31 03:30:00|4601.8|4595.8|4600|4594|4601.8|4595.8|4599|4593|5
1717126500000|2024-05-31 03:35:00|4600.5|4594.5|4600|4594|4600.8|4594.8|4600|4594|5
1717126800000|2024-05-31 03:40:00|4600.3|4594.3|4598.8|4592.8|4601|4595|4598.8|4592.8|14
1717127100000|2024-05-31 03:45:00|4598.6|4592.6|4598.8|4592.8|4598.8|4592.8|4598.6|4592.6|1
1717127400000|2024-05-31 03:50:00|4598.6|4592.6|4599.8|4593.8|4600.1|4594.1|4598.6|4592.6|0
1717127700000|2024-05-31 03:55:00|4598|4592|4598.8|4592.8|4598.8|4592.8|4598|4592|13
1717128000000|2024-05-31 04:00:00|4599.3|4593.3|4599.8|4593.8|4600|4594|4599.3|4593.3|1
1717128300000|2024-05-31 04:05:00|4601.8|4595.8|4602.8|4596.8|4604.5|4598.5|4601.8|4595.8|14
1717128600000|2024-05-31 04:10:00|4601.8|4595.8|4602.8|4596.8|4602.8|4596.8|4601.8|4595.8|0
1717128900000|2024-05-31 04:15:00|4603|4597|4603.6|4597.6|4604|4598|4602.8|4596.8|9
1717129200000|2024-05-31 04:20:00|4603.8|4597.8|4605.5|4599.5|4605.8|4599.8|4603|4597|25
1717129500000|2024-05-31 04:25:00|4604.8|4598.8|4603.3|4597.3|4604.8|4598.8|4602.3|4596.3|8
1717129800000|2024-05-31 04:30:00|4603|4597|4602.6|4596.6|4603|4597|4602.3|4596.3|1
1717130100000|2024-05-31 04:35:00|4602.8|4596.8|4601.3|4595.3|4602.8|4596.8|4600.6|4594.6|8
1717130400000|2024-05-31 04:40:00|4601.6|4595.6|4602.8|4596.8|4602.8|4596.8|4601.3|4595.3|1
1717130700000|2024-05-31 04:45:00|4602.5|4596.5|4602|4596|4602.6|4596.6|4602|4596|1
1717131000000|2024-05-31 04:50:00|4601.6|4595.6|4600.3|4594.3|4602.6|4596.6|4600.3|4594.3|24
1717131300000|2024-05-31 04:55:00|4600|4594|4601.6|4595.6|4601.6|4595.6|4599.8|4593.8|2
1717131600000|2024-05-31 05:00:00|4600.8|4594.8|4601.8|4595.8|4602.1|4596.1|4600.8|4594.8|5
1717131900000|2024-05-31 05:05:00|4602|4596|4601.8|4595.8|4602.6|4596.6|4601.6|4595.6|13
1717132200000|2024-05-31 05:10:00|4601.6|4595.6|4602.6|4596.6|4602.6|4596.6|4601|4595|4
1717132500000|2024-05-31 05:15:00|4602.3|4596.3|4602.6|4596.6|4602.6|4596.6|4601|4595|9
1717132800000|2024-05-31 05:20:00|4602.3|4596.3|4602.3|4596.3|4602.6|4596.6|4602.3|4596.3|2
1717133100000|2024-05-31 05:25:00|4602.6|4596.6|4601.6|4595.6|4603.6|4597.6|4600.6|4594.6|9
1717133400000|2024-05-31 05:30:00|4601.8|4595.8|4610.8|4604.8|4610.8|4604.8|4601.8|4595.8|40
1717133700000|2024-05-31 05:35:00|4611.3|4605.3|4615|4609|4615.6|4609.6|4610.8|4604.8|39
1717134000000|2024-05-31 05:40:00|4614.8|4608.8|4610.8|4604.8|4616.6|4610.6|4610.5|4604.5|92
1717134300000|2024-05-31 05:45:00|4610.5|4604.5|4612|4606|4615.1|4609.1|4610|4604|12
1717134600000|2024-05-31 05:50:00|4612.3|4606.3|4609.8|4603.8|4613|4607|4609.5|4603.5|16
1717134900000|2024-05-31 05:55:00|4609.3|4603.3|4609.8|4603.8|4612.6|4606.6|4609.3|4603.3|22
1717135200000|2024-05-31 06:00:00|4610.1|4604.1|4610.8|4604.8|4612.8|4606.8|4608|4602|66
1717135500000|2024-05-31 06:05:00|4610.6|4604.6|4611.6|4605.6|4613.1|4607.1|4610|4604|31
1717135800000|2024-05-31 06:10:00|4612.3|4606.3|4611.6|4605.6|4612.6|4606.6|4610.8|4604.8|22
1717136100000|2024-05-31 06:15:00|4611.3|4605.3|4612.8|4606.8|4614.6|4608.6|4610.8|4604.8|44
1717136400000|2024-05-31 06:20:00|4613.3|4607.3|4611.8|4605.8|4614.6|4608.6|4611.6|4605.6|28
1717136700000|2024-05-31 06:25:00|4611.6|4605.6|4614.8|4608.8|4614.8|4608.8|4611.3|4605.3|23
1717137000000|2024-05-31 06:30:00|4614.5|4608.5|4622.6|4616.6|4623.8|4617.8|4613.8|4607.8|86
1717137300000|2024-05-31 06:35:00|4622.8|4616.8|4623|4617|4624|4618|4621.5|4615.5|24
1717137600000|2024-05-31 06:40:00|4622.5|4616.5|4632.8|4626.8|4632.8|4626.8|4621.6|4615.6|165
1717137900000|2024-05-31 06:45:00|4632.5|4626.5|4635.8|4629.8|4635.8|4629.8|4630.6|4624.6|83
1717138200000|2024-05-31 06:50:00|4635.6|4629.6|4630.1|4624.1|4635.6|4629.6|4626.6|4620.6|99
1717138500000|2024-05-31 06:55:00|4630.3|4624.3|4631.6|4625.6|4633.6|4627.6|4630.1|4624.1|55
1717138800000|2024-05-31 07:00:00|4631.1|4625.1|4631.3|4625.3|4633.1|4627.1|4630.3|4624.3|23
1717139100000|2024-05-31 07:05:00|4631.6|4625.6|4630.6|4624.6|4632.3|4626.3|4629.9|4623.9|34
1717139400000|2024-05-31 07:10:00|4630.8|4624.8|4630.8|4624.8|4634.3|4628.3|4628.9|4622.9|92
1717139700000|2024-05-31 07:15:00|4631.1|4625.1|4629.3|4623.3|4632.3|4626.3|4629.3|4623.3|20
1717140000000|2024-05-31 07:20:00|4629.4|4623.4|4631.9|4625.9|4634.4|4628.4|4628.9|4622.9|43
1717140300000|2024-05-31 07:25:00|4632.4|4626.4|4635.4|4629.4|4638.6|4632.6|4631.4|4625.4|287
1717140600000|2024-05-31 07:30:00|4635.6|4629.6|4636.6|4630.6|4637.1|4631.1|4634.9|4628.9|41
1717140900000|2024-05-31 07:35:00|4636.4|4630.4|4630.6|4624.6|4636.4|4630.4|4630.6|4624.6|69
1717141200000|2024-05-31 07:40:00|4631.6|4625.6|4627.9|4621.9|4633.6|4627.6|4627.9|4621.9|140
1717141500000|2024-05-31 07:45:00|4628.4|4622.4|4624.4|4618.4|4629.1|4623.1|4622.6|4616.6|40
1717141800000|2024-05-31 07:50:00|4624.9|4618.9|4625.9|4619.9|4625.9|4619.9|4623.4|4617.4|29
1717142100000|2024-05-31 07:55:00|4625.7|4619.7|4622.2|4616.2|4626.9|4620.9|4621.6|4615.6|29
1717142400000|2024-05-31 08:00:00|4622.4|4616.4|4626.6|4620.6|4626.6|4620.6|4622.4|4616.4|56
1717142700000|2024-05-31 08:05:00|4627.1|4621.1|4627.6|4621.6|4629.4|4623.4|4626.6|4620.6|72
1717143000000|2024-05-31 08:10:00|4627.8|4621.8|4626.6|4620.6|4630.4|4624.4|4625.4|4619.4|26
1717143300000|2024-05-31 08:15:00|4626.8|4620.8|4625.8|4619.8|4627.1|4621.1|4623|4617|42
1717143600000|2024-05-31 08:20:00|4625.6|4619.6|4622.7|4616.7|4626.8|4620.8|4622.7|4616.7|35
1717143900000|2024-05-31 08:25:00|4623|4617|4622.8|4616.8|4623|4617|4620.4|4614.4|61
1717144200000|2024-05-31 08:30:00|4622.3|4616.3|4622.3|4616.3|4624.8|4618.8|4621.8|4615.8|111
1717144500000|2024-05-31 08:35:00|4621.8|4615.8|4624.3|4618.3|4624.3|4618.3|4620.8|4614.8|149
1717144800000|2024-05-31 08:40:00|4624.6|4618.6|4623|4617|4626.8|4620.8|4623|4617|27
1717145100000|2024-05-31 08:45:00|4624|4618|4632|4626|4632.8|4626.8|4623.8|4617.8|166
1717145400000|2024-05-31 08:50:00|4631.8|4625.8|4647.5|4641.5|4649.8|4643.8|4631.5|4625.5|194
1717145700000|2024-05-31 08:55:00|4647.8|4641.8|4647.8|4641.8|4649|4643|4645.8|4639.8|53
1717146000000|2024-05-31 09:00:00|4648.3|4642.3|4644.3|4638.3|4648.6|4642.6|4643.8|4637.8|74
1717146300000|2024-05-31 09:05:00|4644.6|4638.6|4641.8|4635.8|4647|4641|4641.2|4635.2|65
1717146600000|2024-05-31 09:10:00|4642|4636|4646.3|4640.3|4646.3|4640.3|4641.8|4635.8|29
1717146900000|2024-05-31 09:15:00|4646|4640|4638|4632|4646.8|4640.8|4638|4632|80
1717147200000|2024-05-31 09:20:00|4637.8|4631.8|4634.8|4628.8|4637.8|4631.8|4632|4626|88
1717147500000|2024-05-31 09:25:00|4634|4628|4632.8|4626.8|4635.8|4629.8|4631.8|4625.8|19
1717147800000|2024-05-31 09:30:00|4633.3|4627.3|4630.6|4624.6|4634.3|4628.3|4630|4624|34
1717148100000|2024-05-31 09:35:00|4631.1|4625.1|4630.6|4624.6|4633.4|4627.4|4630.1|4624.1|52
1717148400000|2024-05-31 09:40:00|4631.1|4625.1|4631.6|4625.6|4632.6|4626.6|4630.6|4624.6|13
1717148700000|2024-05-31 09:45:00|4630.9|4624.9|4633.9|4627.9|4634.7|4628.7|4630.4|4624.4|37
1717149000000|2024-05-31 09:50:00|4634.4|4628.4|4632.6|4626.6|4634.4|4628.4|4631.6|4625.6|12
1717149300000|2024-05-31 09:55:00|4632.4|4626.4|4633.4|4627.4|4634.4|4628.4|4632.4|4626.4|16
1717149600000|2024-05-31 10:00:00|4633.2|4627.2|4630.2|4624.2|4633.4|4627.4|4629.6|4623.6|82
1717149900000|2024-05-31 10:05:00|4629.9|4623.9|4628.6|4622.6|4630.2|4624.2|4627.4|4621.4|15
1717150200000|2024-05-31 10:10:00|4628.4|4622.4|4627.4|4621.4|4628.9|4622.9|4627.4|4621.4|12
1717150500000|2024-05-31 10:15:00|4627.1|4621.1|4631.7|4625.7|4631.7|4625.7|4626.4|4620.4|50
1717150800000|2024-05-31 10:20:00|4631.4|4625.4|4633.7|4627.7|4634.4|4628.4|4628.7|4622.7|28
1717151100000|2024-05-31 10:25:00|4633.2|4627.2|4632.7|4626.7|4635.6|4629.6|4632.7|4626.7|27
1717151400000|2024-05-31 10:30:00|4630.4|4624.4|4629.9|4623.9|4630.9|4624.9|4628.6|4622.6|15
1717151700000|2024-05-31 10:35:00|4630.1|4624.1|4630.9|4624.9|4634.6|4628.6|4629.9|4623.9|48
1717152000000|2024-05-31 10:40:00|4631.1|4625.1|4631.9|4625.9|4632.6|4626.6|4631.1|4625.1|9
1717152300000|2024-05-31 10:45:00|4631.6|4625.6|4631.6|4625.6|4633.9|4627.9|4631.6|4625.6|27
1717152600000|2024-05-31 10:50:00|4632.9|4626.9|4629.6|4623.6|4633.4|4627.4|4629.4|4623.4|331
1717152900000|2024-05-31 10:55:00|4629.9|4623.9|4631.6|4625.6|4633.6|4627.6|4629.4|4623.4|14
1717153200000|2024-05-31 11:00:00|4633.6|4627.6|4632.6|4626.6|4633.6|4627.6|4629.3|4623.3|283
1717153500000|2024-05-31 11:05:00|4632.8|4626.8|4632.6|4626.6|4633.3|4627.3|4630.8|4624.8|16
1717153800000|2024-05-31 11:10:00|4632.8|4626.8|4635.3|4629.3|4635.5|4629.5|4630.8|4624.8|66
1717154100000|2024-05-31 11:15:00|4635.1|4629.1|4631.3|4625.3|4635.1|4629.1|4630.8|4624.8|27
1717154400000|2024-05-31 11:20:00|4631|4625|4632.3|4626.3|4633.1|4627.1|4628.3|4622.3|39
1717154700000|2024-05-31 11:25:00|4632|4626|4630.8|4624.8|4632.8|4626.8|4629.1|4623.1|53
1717155000000|2024-05-31 11:30:00|4632.6|4626.6|4630.3|4624.3|4632.8|4626.8|4628.8|4622.8|121
1717155300000|2024-05-31 11:35:00|4630.6|4624.6|4628.8|4622.8|4633.1|4627.1|4628.4|4622.4|92
1717155600000|2024-05-31 11:40:00|4627.8|4621.8|4622.7|4616.7|4628.8|4622.8|4622.1|4616.1|227
1717155900000|2024-05-31 11:45:00|4621.8|4615.8|4620.5|4614.5|4623.4|4617.4|4617.7|4611.7|163
1717156200000|2024-05-31 11:50:00|4620.7|4614.7|4622.4|4616.4|4624.2|4618.2|4619.2|4613.2|110
1717156500000|2024-05-31 11:55:00|4622.1|4616.1|4623.1|4617.1|4624.4|4618.4|4620.4|4614.4|96
1717156800000|2024-05-31 12:00:00|4623.4|4617.4|4621.4|4615.4|4623.7|4617.7|4621.4|4615.4|77
1717157100000|2024-05-31 12:05:00|4619.2|4613.2|4612.7|4606.7|4621|4615|4612.7|4606.7|72
1717157400000|2024-05-31 12:10:00|4612.5|4606.5|4610|4604|4614.5|4608.5|4609|4603|134
1717157700000|2024-05-31 12:15:00|4609.6|4603.6|4603.8|4597.8|4610|4604|4602.8|4596.8|113
1717158000000|2024-05-31 12:20:00|4604|4598|4606.5|4600.5|4608.5|4602.5|4603|4597|234
1717158300000|2024-05-31 12:25:00|4606.2|4600.2|4619.4|4613.4|4620.5|4614.5|4606.2|4600.2|114
1717158600000|2024-05-31 12:30:00|4619.2|4613.2|4623.4|4617.4|4626.9|4620.9|4618.4|4612.4|104
1717158900000|2024-05-31 12:35:00|4623.9|4617.9|4623.9|4617.9|4625.4|4619.4|4621.9|4615.9|120
1717159200000|2024-05-31 12:40:00|4624.4|4618.4|4628.9|4622.9|4629.2|4623.2|4623.4|4617.4|120
1717162200000|2024-05-31 13:30:00|4633.7|4627.7|4637.5|4631.5|4644.3|4638.3|4620.3|4614.3|2053
1717162500000|2024-05-31 13:35:00|4635.5|4629.5|4621.7|4615.7|4648.5|4642.5|4620.7|4614.7|790
1717162800000|2024-05-31 13:40:00|4622|4616|4640.7|4634.7|4645.2|4639.2|4621.5|4615.5|804
1717163100000|2024-05-31 13:45:00|4640.5|4634.5|4655.7|4649.7|4657.5|4651.5|4635.2|4629.2|835
1717163400000|2024-05-31 13:50:00|4655.5|4649.5|4640.5|4634.5|4657.5|4651.5|4638.7|4632.7|766
1717163700000|2024-05-31 13:55:00|4640.8|4634.8|4650.5|4644.5|4650.5|4644.5|4634.5|4628.5|471
1717164000000|2024-05-31 14:00:00|4651.2|4645.2|4656.5|4650.5|4656.7|4650.7|4643.2|4637.2|498
1717164300000|2024-05-31 14:05:00|4656.3|4650.3|4662.7|4656.7|4670.2|4664.2|4652.5|4646.5|806
1717164600000|2024-05-31 14:10:00|4662.4|4656.4|4650.5|4644.5|4667.2|4661.2|4645.3|4639.3|405
1717164900000|2024-05-31 14:15:00|4650.2|4644.2|4634.1|4628.1|4654|4648|4632.8|4626.8|495
1717165200000|2024-05-31 14:20:00|4633.5|4627.5|4616.9|4610.9|4635.1|4629.1|4612.1|4606.1|641
1717165500000|2024-05-31 14:25:00|4616.7|4610.7|4611.1|4605.1|4625.1|4619.1|4609.9|4603.9|444
1717165800000|2024-05-31 14:30:00|4611.5|4605.5|4608.1|4602.1|4614.4|4608.4|4601.9|4595.9|595
1717166100000|2024-05-31 14:35:00|4608.4|4602.4|4601.1|4595.1|4609.1|4603.1|4600.1|4594.1|451
1717166400000|2024-05-31 14:40:00|4600.8|4594.8|4595.1|4589.1|4603.8|4597.8|4595.1|4589.1|485
1717166700000|2024-05-31 14:45:00|4594.9|4588.9|4581.6|4575.6|4597.8|4591.8|4580.8|4574.8|681
1717167000000|2024-05-31 14:50:00|4581.1|4575.1|4578.9|4572.9|4582.4|4576.4|4571.4|4565.4|774
1717167300000|2024-05-31 14:55:00|4579.1|4573.1|4561.9|4555.9|4580.4|4574.4|4558.9|4552.9|869
1717167600000|2024-05-31 15:00:00|4562.1|4556.1|4562.4|4556.4|4569.9|4563.9|4559.1|4553.1|712
1717167900000|2024-05-31 15:05:00|4562.9|4556.9|4558.9|4552.9|4566.1|4560.1|4554.6|4548.6|737
1717168200000|2024-05-31 15:10:00|4559.4|4553.4|4567.4|4561.4|4568.4|4562.4|4558.4|4552.4|471
1717168500000|2024-05-31 15:15:00|4566.9|4560.9|4564|4558|4571.4|4565.4|4562.2|4556.2|513
1717168800000|2024-05-31 15:20:00|4563.7|4557.7|4567.5|4561.5|4570|4564|4558.5|4552.5|624
1717169100000|2024-05-31 15:25:00|4567.3|4561.3|4562.2|4556.2|4569.2|4563.2|4558|4552|812
1717169400000|2024-05-31 15:30:00|4561.7|4555.7|4559|4553|4561.7|4555.7|4550.7|4544.7|413
1717169700000|2024-05-31 15:35:00|4559.2|4553.2|4557.7|4551.7|4566.5|4560.5|4557.7|4551.7|264
1717170000000|2024-05-31 15:40:00|4556.7|4550.7|4555|4549|4559.5|4553.5|4554.7|4548.7|208
1717170300000|2024-05-31 15:45:00|4555.5|4549.5|4551.7|4545.7|4556|4550|4548.2|4542.2|349
1717170600000|2024-05-31 15:50:00|4551.4|4545.4|4558.7|4552.7|4563.7|4557.7|4551.4|4545.4|320
1717170900000|2024-05-31 15:55:00|4559|4553|4553.5|4547.5|4559.7|4553.7|4553.2|4547.2|245
1717171200000|2024-05-31 16:00:00|4553.2|4547.2|4558.7|4552.7|4560.7|4554.7|4550.7|4544.7|307
1717171500000|2024-05-31 16:05:00|4558|4552|4558.7|4552.7|4560.4|4554.4|4555.7|4549.7|158
1717171800000|2024-05-31 16:10:00|4558.5|4552.5|4559|4553|4561.7|4555.7|4557.7|4551.7|270
1717172100000|2024-05-31 16:15:00|4558.7|4552.7|4560.7|4554.7|4561.7|4555.7|4554.5|4548.5|246
1717172400000|2024-05-31 16:20:00|4560.3|4554.3|4554|4548|4560.7|4554.7|4554|4548|138
1717172700000|2024-05-31 16:25:00|4553|4547|4556.2|4550.2|4557.7|4551.7|4552.7|4546.7|454
1717173000000|2024-05-31 16:30:00|4555.7|4549.7|4555.7|4549.7|4557.7|4551.7|4551.4|4545.4|235
1717173300000|2024-05-31 16:35:00|4554.7|4548.7|4558|4552|4558|4552|4552.7|4546.7|168
1717173600000|2024-05-31 16:40:00|4558.7|4552.7|4576.7|4570.7|4584.5|4578.5|4557.7|4551.7|807
1717173900000|2024-05-31 16:45:00|4577.5|4571.5|4566.7|4560.7|4577.7|4571.7|4564.7|4558.7|162
1717174200000|2024-05-31 16:50:00|4566.4|4560.4|4576.4|4570.4|4578.7|4572.7|4566.4|4560.4|358
1717174500000|2024-05-31 16:55:00|4576.7|4570.7|4581.9|4575.9|4583.9|4577.9|4576.7|4570.7|366
1717174800000|2024-05-31 17:00:00|4582.2|4576.2|4582.4|4576.4|4583.7|4577.7|4578.7|4572.7|537
1717175100000|2024-05-31 17:05:00|4582.7|4576.7|4580.7|4574.7|4583.4|4577.4|4579.4|4573.4|267
1717175400000|2024-05-31 17:10:00|4580.4|4574.4|4576.7|4570.7|4585.4|4579.4|4576.7|4570.7|290
1717175700000|2024-05-31 17:15:00|4576.5|4570.5|4569.7|4563.7|4576.5|4570.5|4564.7|4558.7|320
1717176000000|2024-05-31 17:20:00|4569.4|4563.4|4567.7|4561.7|4570.7|4564.7|4565.7|4559.7|133
1717176300000|2024-05-31 17:25:00|4567.4|4561.4|4574.7|4568.7|4575|4569|4566.2|4560.2|301
1717176600000|2024-05-31 17:30:00|4574.4|4568.4|4575.4|4569.4|4581.4|4575.4|4574|4568|278
1717176900000|2024-05-31 17:35:00|4575.7|4569.7|4570.4|4564.4|4578.1|4572.1|4568.7|4562.7|199
1717177200000|2024-05-31 17:40:00|4570.9|4564.9|4568.4|4562.4|4570.9|4564.9|4564.9|4558.9|168
1717177500000|2024-05-31 17:45:00|4567.9|4561.9|4573.1|4567.1|4575.1|4569.1|4563.9|4557.9|469
1717177800000|2024-05-31 17:50:00|4574.1|4568.1|4574.8|4568.8|4574.8|4568.8|4569.8|4563.8|440
1717178100000|2024-05-31 17:55:00|4574.1|4568.1|4576.8|4570.8|4582|4576|4573.8|4567.8|374
1717178400000|2024-05-31 18:00:00|4576.6|4570.6|4577.8|4571.8|4579.8|4573.8|4567|4561|458
1717178700000|2024-05-31 18:05:00|4577.2|4571.2|4572.1|4566.1|4579.8|4573.8|4571.1|4565.1|573
1717179000000|2024-05-31 18:10:00|4571.8|4565.8|4570.8|4564.8|4574.8|4568.8|4566.8|4560.8|1912
1717179300000|2024-05-31 18:15:00|4570.1|4564.1|4562.1|4556.1|4570.3|4564.3|4560.8|4554.8|644
1717372800000|2024-06-03 00:00:00|4551.1|4545.1|4566.7|4560.7|4570|4564|4550|4544|371
1717373100000|2024-06-03 00:05:00|4566.5|4560.5|4565|4559|4566.5|4560.5|4560|4554|112
1717373400000|2024-06-03 00:10:00|4564.8|4558.8|4555.3|4549.3|4564.8|4558.8|4555.1|4549.1|110
1717373700000|2024-06-03 00:15:00|4555.6|4549.6|4553.1|4547.1|4556.6|4550.6|4551.8|4545.8|61
1717374000000|2024-06-03 00:20:00|4553|4547|4552.8|4546.8|4558.8|4552.8|4551.8|4545.8|43
1717374300000|2024-06-03 00:25:00|4553.2|4547.2|4543|4537|4555|4549|4540.3|4534.3|166
1717374600000|2024-06-03 00:30:00|4542.7|4536.7|4540.7|4534.7|4547.2|4541.2|4539.8|4533.8|78
1717374900000|2024-06-03 00:35:00|4541.7|4535.7|4537.7|4531.7|4541.8|4535.8|4535.3|4529.3|64
1717375200000|2024-06-03 00:40:00|4536.8|4530.8|4539.7|4533.7|4540.8|4534.8|4536.8|4530.8|79
1717375500000|2024-06-03 00:45:00|4540.5|4534.5|4543|4537|4543.2|4537.2|4539.7|4533.7|23
1717375800000|2024-06-03 00:50:00|4542.7|4536.7|4541.3|4535.3|4542.8|4536.8|4540.7|4534.7|22
1717376100000|2024-06-03 00:55:00|4541.5|4535.5|4535.8|4529.8|4543.5|4537.5|4535.7|4529.7|47
1717376400000|2024-06-03 01:00:00|4536.7|4530.7|4532.3|4526.3|4539.2|4533.2|4529.8|4523.8|135
1717376700000|2024-06-03 01:05:00|4532.2|4526.2|4522.8|4516.8|4532.2|4526.2|4522.8|4516.8|112
1717377000000|2024-06-03 01:10:00|4523.5|4517.5|4522.7|4516.7|4527.2|4521.2|4520.9|4514.9|141
1717377300000|2024-06-03 01:15:00|4522|4516|4521.9|4515.9|4527.9|4521.9|4521.4|4515.4|102
1717377600000|2024-06-03 01:20:00|4522|4516|4529.4|4523.4|4529.9|4523.9|4518|4512|222
1717377900000|2024-06-03 01:25:00|4529.9|4523.9|4533.9|4527.9|4535.7|4529.7|4528.9|4522.9|70
1717378200000|2024-06-03 01:30:00|4534|4528|4530|4524|4536.5|4530.5|4529.7|4523.7|70
1717378500000|2024-06-03 01:35:00|4530.2|4524.2|4533.7|4527.7|4534.7|4528.7|4527.2|4521.2|33
1717378800000|2024-06-03 01:40:00|4533.9|4527.9|4533.4|4527.4|4534.4|4528.4|4530.7|4524.7|18
1717379100000|2024-06-03 01:45:00|4533.7|4527.7|4542.7|4536.7|4543.2|4537.2|4533.7|4527.7|33
1717379400000|2024-06-03 01:50:00|4543|4537|4538.7|4532.7|4544.2|4538.2|4538|4532|17
1717379700000|2024-06-03 01:55:00|4538.3|4532.3|4534.2|4528.2|4540|4534|4533.7|4527.7|26
1717380000000|2024-06-03 02:00:00|4534|4528|4532.4|4526.4|4534.5|4528.5|4531.4|4525.4|25
1717380300000|2024-06-03 02:05:00|4532.7|4526.7|4534.7|4528.7|4536.2|4530.2|4532.7|4526.7|34
1717380600000|2024-06-03 02:10:00|4534.9|4528.9|4534.7|4528.7|4536.7|4530.7|4534.4|4528.4|9
1717380900000|2024-06-03 02:15:00|4534.9|4528.9|4535|4529|4536.2|4530.2|4534.7|4528.7|6
1717381200000|2024-06-03 02:20:00|4535.2|4529.2|4530.7|4524.7|4535.5|4529.5|4530.7|4524.7|22
1717381500000|2024-06-03 02:25:00|4530.9|4524.9|4532|4526|4532.2|4526.2|4530.7|4524.7|9
1717381800000|2024-06-03 02:30:00|4532.2|4526.2|4532.7|4526.7|4534.7|4528.7|4530.1|4524.1|53
1717382100000|2024-06-03 02:35:00|4533.2|4527.2|4532|4526|4533.7|4527.7|4530.5|4524.5|20
1717382400000|2024-06-03 02:40:00|4531.5|4525.5|4535.7|4529.7|4536.5|4530.5|4531.5|4525.5|9
1717382700000|2024-06-03 02:45:00|4535.3|4529.3|4534.7|4528.7|4535.7|4529.7|4532.9|4526.9|5
1717383000000|2024-06-03 02:50:00|4534.9|4528.9|4535.9|4529.9|4536.2|4530.2|4533.9|4527.9|11
1717383300000|2024-06-03 02:55:00|4535.7|4529.7|4534.4|4528.4|4535.9|4529.9|4533.9|4527.9|19
1717383600000|2024-06-03 03:00:00|4534.7|4528.7|4530.7|4524.7|4534.9|4528.9|4528.4|4522.4|22
1717383900000|2024-06-03 03:05:00|4531.1|4525.1|4531.2|4525.2|4531.7|4525.7|4529.7|4523.7|6
1717384200000|2024-06-03 03:10:00|4531.5|4525.5|4528.7|4522.7|4531.9|4525.9|4528.4|4522.4|15
1717384500000|2024-06-03 03:15:00|4529.5|4523.5|4525.7|4519.7|4530.7|4524.7|4524.5|4518.5|14
1717384800000|2024-06-03 03:20:00|4525.9|4519.9|4515.1|4509.1|4525.9|4519.9|4514.8|4508.8|27
1717385100000|2024-06-03 03:25:00|4515.4|4509.4|4514.1|4508.1|4516.1|4510.1|4513.1|4507.1|25
1717385400000|2024-06-03 03:30:00|4514.4|4508.4|4516.7|4510.7|4516.9|4510.9|4513.9|4507.9|16
1717385700000|2024-06-03 03:35:00|4517.1|4511.1|4515.9|4509.9|4517.2|4511.2|4515.7|4509.7|16
1717386000000|2024-06-03 03:40:00|4515.7|4509.7|4516.7|4510.7|4517.7|4511.7|4515.7|4509.7|9
1717386300000|2024-06-03 03:45:00|4516.9|4510.9|4515.4|4509.4|4516.9|4510.9|4515.1|4509.1|12
1717386600000|2024-06-03 03:50:00|4515.1|4509.1|4513.7|4507.7|4515.7|4509.7|4513.7|4507.7|6
1717386900000|2024-06-03 03:55:00|4513.9|4507.9|4514.7|4508.7|4515.7|4509.7|4513.9|4507.9|20
1717387200000|2024-06-03 04:00:00|4514.4|4508.4|4515.7|4509.7|4515.9|4509.9|4514.4|4508.4|4
1717387500000|2024-06-03 04:05:00|4514.4|4508.4|4513.7|4507.7|4515.2|4509.2|4513.4|4507.4|28
1717387800000|2024-06-03 04:10:00|4513.4|4507.4|4515.7|4509.7|4515.9|4509.9|4513.4|4507.4|13
1717388100000|2024-06-03 04:15:00|4515.2|4509.2|4516.7|4510.7|4516.7|4510.7|4515.2|4509.2|15
1717388400000|2024-06-03 04:20:00|4516|4510|4517.7|4511.7|4518|4512|4515.7|4509.7|14
1717388700000|2024-06-03 04:25:00|4518|4512|4518.1|4512.1|4519.9|4513.9|4517.7|4511.7|20
1717389000000|2024-06-03 04:30:00|4517.9|4511.9|4517.7|4511.7|4519.4|4513.4|4517.7|4511.7|13
1717389300000|2024-06-03 04:35:00|4517.4|4511.4|4517.7|4511.7|4517.7|4511.7|4516.9|4510.9|2
1717389600000|2024-06-03 04:40:00|4516.9|4510.9|4516.7|4510.7|4516.9|4510.9|4516.4|4510.4|4
1717389900000|2024-06-03 04:45:00|4516.4|4510.4|4517.7|4511.7|4517.9|4511.9|4516.4|4510.4|8
1717390200000|2024-06-03 04:50:00|4517.1|4511.1|4517.7|4511.7|4517.9|4511.9|4516.4|4510.4|21
1717390500000|2024-06-03 04:55:00|4517.4|4511.4|4516.7|4510.7|4517.7|4511.7|4516.7|4510.7|5
1717390800000|2024-06-03 05:00:00|4515.7|4509.7|4515.7|4509.7|4515.9|4509.9|4513.7|4507.7|15
1717391100000|2024-06-03 05:05:00|4515.2|4509.2|4513.7|4507.7|4515.6|4509.6|4512.9|4506.9|18
1717391400000|2024-06-03 05:10:00|4513.6|4507.6|4513.9|4507.9|4514.7|4508.7|4513.2|4507.2|14
1717391700000|2024-06-03 05:15:00|4514.7|4508.7|4512.2|4506.2|4514.9|4508.9|4512.2|4506.2|32
1717392000000|2024-06-03 05:20:00|4512.6|4506.6|4508.7|4502.7|4513.2|4507.2|4506.1|4500.1|351
1717392300000|2024-06-03 05:25:00|4508.6|4502.6|4507.7|4501.7|4510.6|4504.6|4507.7|4501.7|40
1717392600000|2024-06-03 05:30:00|4508.1|4502.1|4509.6|4503.6|4511.4|4505.4|4506.6|4500.6|26
1717392900000|2024-06-03 05:35:00|4509.2|4503.2|4507.7|4501.7|4510.1|4504.1|4506.6|4500.6|31
1717393200000|2024-06-03 05:40:00|4507.6|4501.6|4504.7|4498.7|4507.7|4501.7|4502.2|4496.2|81
1717393500000|2024-06-03 05:45:00|4504.8|4498.8|4504.6|4498.6|4505.6|4499.6|4502.8|4496.8|26
1717393800000|2024-06-03 05:50:00|4503.8|4497.8|4504.8|4498.8|4506.8|4500.8|4503.8|4497.8|25
1717394100000|2024-06-03 05:55:00|4505.1|4499.1|4505.1|4499.1|4506.8|4500.8|4504.8|4498.8|16
1717394400000|2024-06-03 06:00:00|4504.9|4498.9|4506.8|4500.8|4508.6|4502.6|4504.6|4498.6|6
1717394700000|2024-06-03 06:05:00|4505.8|4499.8|4503.8|4497.8|4505.9|4499.9|4502.6|4496.6|19
1717395000000|2024-06-03 06:10:00|4503.9|4497.9|4504.8|4498.8|4506.3|4500.3|4503.6|4497.6|20
1717395300000|2024-06-03 06:15:00|4503.8|4497.8|4502.1|4496.1|4504.8|4498.8|4500.6|4494.6|83
1717395600000|2024-06-03 06:20:00|4502.6|4496.6|4501.8|4495.8|4503.6|4497.6|4500.8|4494.8|22
1717395900000|2024-06-03 06:25:00|4502.6|4496.6|4501.1|4495.1|4502.6|4496.6|4500.6|4494.6|96
1717396200000|2024-06-03 06:30:00|4500.8|4494.8|4501.8|4495.8|4503.6|4497.6|4500.8|4494.8|62
1717396500000|2024-06-03 06:35:00|4502.1|4496.1|4506.8|4500.8|4508.6|4502.6|4501.8|4495.8|34
1717396800000|2024-06-03 06:40:00|4505.8|4499.8|4501.8|4495.8|4506.6|4500.6|4501.6|4495.6|37
1717397100000|2024-06-03 06:45:00|4502.4|4496.4|4504.6|4498.6|4506.6|4500.6|4501.8|4495.8|55
1717397400000|2024-06-03 06:50:00|4504.4|4498.4|4504.6|4498.6|4504.6|4498.6|4501.6|4495.6|43
1717397700000|2024-06-03 06:55:00|4504.1|4498.1|4504.3|4498.3|4507.1|4501.1|4503.6|4497.6|45
1717398000000|2024-06-03 07:00:00|4505.6|4499.6|4514.3|4508.3|4514.3|4508.3|4505.6|4499.6|104
1717398300000|2024-06-03 07:05:00|4514.1|4508.1|4511.3|4505.3|4514.1|4508.1|4507.3|4501.3|119
1717398600000|2024-06-03 07:10:00|4512.1|4506.1|4508.3|4502.3|4513.1|4507.1|4507.3|4501.3|69
1717398900000|2024-06-03 07:15:00|4508.1|4502.1|4512.1|4506.1|4512.6|4506.6|4507.1|4501.1|38
1717399200000|2024-06-03 07:20:00|4511.7|4505.7|4510.3|4504.3|4513.3|4507.3|4510.1|4504.1|79
1717399500000|2024-06-03 07:25:00|4512.1|4506.1|4508.1|4502.1|4512.1|4506.1|4507.1|4501.1|47
1717399800000|2024-06-03 07:30:00|4507.8|4501.8|4507.1|4501.1|4509.8|4503.8|4506.6|4500.6|15
1717400100000|2024-06-03 07:35:00|4506.1|4500.1|4508.1|4502.1|4508.1|4502.1|4506.1|4500.1|12
1717400400000|2024-06-03 07:40:00|4508.3|4502.3|4509.1|4503.1|4510.1|4504.1|4507.9|4501.9|17
1717400700000|2024-06-03 07:45:00|4508.9|4502.9|4508.1|4502.1|4509.1|4503.1|4506.6|4500.6|17
1717401000000|2024-06-03 07:50:00|4508.6|4502.6|4504.3|4498.3|4508.6|4502.6|4503.3|4497.3|101
1717401300000|2024-06-03 07:55:00|4505.3|4499.3|4506.8|4500.8|4507.6|4501.6|4504.3|4498.3|52
1717401600000|2024-06-03 08:00:00|4507.1|4501.1|4507.1|4501.1|4508.1|4502.1|4504.8|4498.8|24
1717401900000|2024-06-03 08:05:00|4507.3|4501.3|4505.8|4499.8|4508.6|4502.6|4505.3|4499.3|33
1717402200000|2024-06-03 08:10:00|4506.1|4500.1|4506.8|4500.8|4507.3|4501.3|4503.8|4497.8|42
1717402500000|2024-06-03 08:15:00|4507.1|4501.1|4507.1|4501.1|4508.1|4502.1|4506.1|4500.1|48
1717402800000|2024-06-03 08:20:00|4506.8|4500.8|4505.1|4499.1|4507.1|4501.1|4503.8|4497.8|33
1717403100000|2024-06-03 08:25:00|4504.6|4498.6|4504.3|4498.3|4507.4|4501.4|4504.3|4498.3|42
1717403400000|2024-06-03 08:30:00|4504.5|4498.5|4506.6|4500.6|4506.6|4500.6|4504.5|4498.5|35
1717403700000|2024-06-03 08:35:00|4506.3|4500.3|4509.1|4503.1|4509.6|4503.6|4505.6|4499.6|128
1717404000000|2024-06-03 08:40:00|4508.6|4502.6|4506.1|4500.1|4508.6|4502.6|4505.3|4499.3|67
1717404300000|2024-06-03 08:45:00|4505.1|4499.1|4505.8|4499.8|4507.8|4501.8|4504.1|4498.1|50
1717404600000|2024-06-03 08:50:00|4506|4500|4505.1|4499.1|4507.1|4501.1|4503.3|4497.3|50
1717404900000|2024-06-03 08:55:00|4505.3|4499.3|4505.3|4499.3|4506.3|4500.3|4504.8|4498.8|10
1717405200000|2024-06-03 09:00:00|4505.8|4499.8|4506.1|4500.1|4506.3|4500.3|4504.5|4498.5|22
1717405500000|2024-06-03 09:05:00|4505.8|4499.8|4514.3|4508.3|4516.6|4510.6|4505.8|4499.8|141
1717405800000|2024-06-03 09:10:00|4514.1|4508.1|4515.1|4509.1|4519|4513|4513.3|4507.3|60
1717406100000|2024-06-03 09:15:00|4514.6|4508.6|4514.3|4508.3|4515.3|4509.3|4513.3|4507.3|30
1717406400000|2024-06-03 09:20:00|4514.5|4508.5|4516.1|4510.1|4516.1|4510.1|4514.1|4508.1|16
1717406700000|2024-06-03 09:25:00|4515.8|4509.8|4516.6|4510.6|4516.6|4510.6|4515.1|4509.1|8
1717407000000|2024-06-03 09:30:00|4516.5|4510.5|4516.1|4510.1|4516.6|4510.6|4515.1|4509.1|15
1717407300000|2024-06-03 09:35:00|4515.8|4509.8|4512.1|4506.1|4516.1|4510.1|4511.8|4505.8|20
1717407600000|2024-06-03 09:40:00|4511.8|4505.8|4512.1|4506.1|4513.1|4507.1|4511.3|4505.3|18
1717407900000|2024-06-03 09:45:00|4511.8|4505.8|4512.1|4506.1|4512.1|4506.1|4510.3|4504.3|11
1717408200000|2024-06-03 09:50:00|4511.8|4505.8|4512.1|4506.1|4513.6|4507.6|4509.3|4503.3|46
1717408500000|2024-06-03 09:55:00|4512.3|4506.3|4516.3|4510.3|4517.1|4511.1|4511.1|4505.1|29
1717408800000|2024-06-03 10:00:00|4516.8|4510.8|4519.1|4513.1|4521.3|4515.3|4515.8|4509.8|32
1717409100000|2024-06-03 10:05:00|4518.3|4512.3|4518.8|4512.8|4521.1|4515.1|4517.3|4511.3|38
1717409400000|2024-06-03 10:10:00|4518.3|4512.3|4518.3|4512.3|4519|4513|4517.5|4511.5|15
1717409700000|2024-06-03 10:15:00|4518|4512|4518|4512|4519|4513|4518|4512|14
1717410000000|2024-06-03 10:20:00|4517|4511|4514.8|4508.8|4517.3|4511.3|4514.2|4508.2|42
1717410300000|2024-06-03 10:25:00|4514.5|4508.5|4516.3|4510.3|4516.8|4510.8|4514.3|4508.3|7
1717410600000|2024-06-03 10:30:00|4518.2|4512.2|4517.2|4511.2|4518.2|4512.2|4515.3|4509.3|19
1717410900000|2024-06-03 10:35:00|4517.3|4511.3|4518.2|4512.2|4519|4513|4517.2|4511.2|8
1717411200000|2024-06-03 10:40:00|4518.3|4512.3|4519.3|4513.3|4521.3|4515.3|4518.2|4512.2|34
1717411500000|2024-06-03 10:45:00|4519.5|4513.5|4520.3|4514.3|4522.3|4516.3|4518.5|4512.5|48
1717411800000|2024-06-03 10:50:00|4520.7|4514.7|4519.8|4513.8|4521.3|4515.3|4519.2|4513.2|43
1717412100000|2024-06-03 10:55:00|4519.7|4513.7|4519.3|4513.3|4519.8|4513.8|4518.3|4512.3|54
1717412400000|2024-06-03 11:00:00|4519.2|4513.2|4521.5|4515.5|4523|4517|4519.2|4513.2|43
1717412700000|2024-06-03 11:05:00|4521.8|4515.8|4518.9|4512.9|4522.4|4516.4|4518.2|4512.2|107
1717413000000|2024-06-03 11:10:00|4518.7|4512.7|4519.4|4513.4|4520.2|4514.2|4517.5|4511.5|11
1717413300000|2024-06-03 11:15:00|4519|4513|4521.7|4515.7|4521.7|4515.7|4518.4|4512.4|29
1717413600000|2024-06-03 11:20:00|4520.4|4514.4|4521.2|4515.2|4522.9|4516.9|4519.7|4513.7|44
1717413900000|2024-06-03 11:25:00|4520.4|4514.4|4519.2|4513.2|4521.4|4515.4|4518.7|4512.7|105
1717414200000|2024-06-03 11:30:00|4518.7|4512.7|4514.9|4508.9|4519.2|4513.2|4514.4|4508.4|32
1717414500000|2024-06-03 11:35:00|4515.2|4509.2|4519.5|4513.5|4520.7|4514.7|4514.4|4508.4|111
1717414800000|2024-06-03 11:40:00|4518.5|4512.5|4523.4|4517.4|4523.9|4517.9|4518.4|4512.4|51
1717415100000|2024-06-03 11:45:00|4523|4517|4518.4|4512.4|4523|4517|4516.4|4510.4|58
1717415400000|2024-06-03 11:50:00|4518.5|4512.5|4518.9|4512.9|4520.4|4514.4|4518.5|4512.5|12
1717415700000|2024-06-03 11:55:00|4518.7|4512.7|4518.9|4512.9|4519.7|4513.7|4517.7|4511.7|41
1717416000000|2024-06-03 12:00:00|4519.2|4513.2|4516.9|4510.9|4520.2|4514.2|4516.7|4510.7|230
1717416300000|2024-06-03 12:05:00|4517.2|4511.2|4519.2|4513.2|4519.9|4513.9|4515.9|4509.9|61
1717416600000|2024-06-03 12:10:00|4519.4|4513.4|4518.2|4512.2|4521.2|4515.2|4517.2|4511.2|30
1717416900000|2024-06-03 12:15:00|4518.4|4512.4|4524.2|4518.2|4525.1|4519.1|4518.2|4512.2|123
1717417200000|2024-06-03 12:20:00|4524.4|4518.4|4530.2|4524.2|4532.2|4526.2|4524.4|4518.4|133
1717417500000|2024-06-03 12:25:00|4530|4524|4535.4|4529.4|4536.4|4530.4|4529.7|4523.7|245
1717417800000|2024-06-03 12:30:00|4535.2|4529.2|4528.2|4522.2|4535.4|4529.4|4527.4|4521.4|56
1717418100000|2024-06-03 12:35:00|4527.7|4521.7|4524.7|4518.7|4529.4|4523.4|4524.4|4518.4|45
1717418400000|2024-06-03 12:40:00|4524.4|4518.4|4534.2|4528.2|4535.2|4529.2|4524.4|4518.4|102
1717421400000|2024-06-03 13:30:00|4527.9|4521.9|4530.2|4524.2|4536.2|4530.2|4521.4|4515.4|1796
1717421700000|2024-06-03 13:35:00|4530|4524|4495.7|4489.7|4530|4524|4491.1|4485.1|1513
1717422000000|2024-06-03 13:40:00|4495.2|4489.2|4504.6|4498.6|4504.6|4498.6|4486.4|4480.4|874
1717422300000|2024-06-03 13:45:00|4504.4|4498.4|4487.4|4481.4|4505.4|4499.4|4484.4|4478.4|897
1717422600000|2024-06-03 13:50:00|4487.7|4481.7|4492.7|4486.7|4497.1|4491.1|4487.4|4481.4|444
1717422900000|2024-06-03 13:55:00|4493.1|4487.1|4487.4|4481.4|4493.7|4487.7|4486.4|4480.4|378
1717423200000|2024-06-03 14:00:00|4487.9|4481.9|4487.9|4481.9|4491.4|4485.4|4474.1|4468.1|1134
1717423500000|2024-06-03 14:05:00|4487.7|4481.7|4509.4|4503.4|4512.1|4506.1|4487.4|4481.4|674
1717423800000|2024-06-03 14:10:00|4508.6|4502.6|4508.4|4502.4|4516.1|4510.1|4504.6|4498.6|490
1717424100000|2024-06-03 14:15:00|4508.6|4502.6|4512.4|4506.4|4516.4|4510.4|4504.1|4498.1|354
1717424400000|2024-06-03 14:20:00|4512|4506|4502.7|4496.7|4512|4506|4500.7|4494.7|323
1717424700000|2024-06-03 14:25:00|4502.4|4496.4|4500.9|4494.9|4506.6|4500.6|4499.1|4493.1|354
1717425000000|2024-06-03 14:30:00|4500.4|4494.4|4492.1|4486.1|4503.1|4497.1|4490.6|4484.6|479
1717425300000|2024-06-03 14:35:00|4492.4|4486.4|4488.9|4482.9|4494.6|4488.6|4486.6|4480.6|317
1717425600000|2024-06-03 14:40:00|4488.4|4482.4|4486.4|4480.4|4492.4|4486.4|4484.7|4478.7|374
1717425900000|2024-06-03 14:45:00|4486.1|4480.1|4487.7|4481.7|4491.4|4485.4|4483.7|4477.7|316
1717426200000|2024-06-03 14:50:00|4487.4|4481.4|4480.4|4474.4|4492.1|4486.1|4477.8|4471.8|538
1717426500000|2024-06-03 14:55:00|4480.7|4474.7|4466.4|4460.4|4482.4|4476.4|4465.4|4459.4|553
1717426800000|2024-06-03 15:00:00|4465.4|4459.4|4462.9|4456.9|4470.9|4464.9|4460.7|4454.7|1060
1717427100000|2024-06-03 15:05:00|4463.2|4457.2|4459.4|4453.4|4465.4|4459.4|4454.7|4448.7|710
1717427400000|2024-06-03 15:10:00|4460.1|4454.1|4450.1|4444.1|4461.4|4455.4|4448.7|4442.7|606
1717427700000|2024-06-03 15:15:00|4449.4|4443.4|4456.8|4450.8|4463.5|4457.5|4448.6|4442.6|1525
1717428000000|2024-06-03 15:20:00|4457.1|4451.1|4448.1|4442.1|4457.1|4451.1|4446.1|4440.1|400
1717428300000|2024-06-03 15:25:00|4446.6|4440.6|4439.1|4433.1|4446.6|4440.6|4435.6|4429.6|687
1717428600000|2024-06-03 15:30:00|4439.6|4433.6|4435.8|4429.8|4445.8|4439.8|4434.8|4428.8|480
1717428900000|2024-06-03 15:35:00|4435.6|4429.6|4439.8|4433.8|4443.8|4437.8|4434.1|4428.1|431
1717429200000|2024-06-03 15:40:00|4439.5|4433.5|4439.1|4433.1|4444.8|4438.8|4437.1|4431.1|505
1717429500000|2024-06-03 15:45:00|4437.8|4431.8|4438.8|4432.8|4441.8|4435.8|4434.1|4428.1|400
1717429800000|2024-06-03 15:50:00|4439.1|4433.1|4436.6|4430.6|4444|4438|4436.1|4430.1|275
1717430100000|2024-06-03 15:55:00|4436.4|4430.4|4439.1|4433.1|4440.6|4434.6|4433.8|4427.8|366
1717430400000|2024-06-03 16:00:00|4439.8|4433.8|4439.8|4433.8|4441.6|4435.6|4436.1|4430.1|309
1717430700000|2024-06-03 16:05:00|4441.8|4435.8|4442.8|4436.8|4444.1|4438.1|4437.8|4431.8|393
1717431000000|2024-06-03 16:10:00|4443.1|4437.1|4450.8|4444.8|4451.1|4445.1|4441.5|4435.5|472
1717431300000|2024-06-03 16:15:00|4450|4444|4453.1|4447.1|4458.8|4452.8|4448.8|4442.8|391
1717431600000|2024-06-03 16:20:00|4452.8|4446.8|4440.8|4434.8|4454.3|4448.3|4440.5|4434.5|717
1717431900000|2024-06-03 16:25:00|4441.6|4435.6|4439.8|4433.8|4443.1|4437.1|4439.1|4433.1|240
1717432200000|2024-06-03 16:30:00|4439.5|4433.5|4436.8|4430.8|4439.8|4433.8|4433.8|4427.8|322
1717432500000|2024-06-03 16:35:00|4436.5|4430.5|4434.8|4428.8|4439.3|4433.3|4434.8|4428.8|185
1717432800000|2024-06-03 16:40:00|4435.1|4429.1|4431.8|4425.8|4437.1|4431.1|4429.5|4423.5|515
1717433100000|2024-06-03 16:45:00|4432.5|4426.5|4431.8|4425.8|4434.8|4428.8|4429.8|4423.8|391
1717433400000|2024-06-03 16:50:00|4431.5|4425.5|4429|4423|4431.8|4425.8|4425.5|4419.5|400
1717433700000|2024-06-03 16:55:00|4429.5|4423.5|4427.6|4421.6|4430.8|4424.8|4426.1|4420.1|361
1717434000000|2024-06-03 17:00:00|4427.8|4421.8|4428.3|4422.3|4430.8|4424.8|4426.1|4420.1|673
1717434300000|2024-06-03 17:05:00|4428.8|4422.8|4430.1|4424.1|4430.1|4424.1|4422.8|4416.8|479
1717434600000|2024-06-03 17:10:00|4429.8|4423.8|4425.8|4419.8|4430.8|4424.8|4425.5|4419.5|358
1717434900000|2024-06-03 17:15:00|4426.8|4420.8|4425.8|4419.8|4428.5|4422.5|4424.5|4418.5|273
1717435200000|2024-06-03 17:20:00|4426.1|4420.1|4423.1|4417.1|4427.5|4421.5|4422.8|4416.8|390
1717435500000|2024-06-03 17:25:00|4422.8|4416.8|4427.1|4421.1|4429.1|4423.1|4422.8|4416.8|456
1717435800000|2024-06-03 17:30:00|4427.8|4421.8|4426.3|4420.3|4428.2|4422.2|4422.7|4416.7|300
1717436100000|2024-06-03 17:35:00|4426.2|4420.2|4425.2|4419.2|4430.2|4424.2|4422.8|4416.8|392
1717436400000|2024-06-03 17:40:00|4425.3|4419.3|4430.8|4424.8|4432.5|4426.5|4425.2|4419.2|488
1717436700000|2024-06-03 17:45:00|4430.7|4424.7|4434.2|4428.2|4436.5|4430.5|4428.2|4422.2|403
1717437000000|2024-06-03 17:50:00|4434.5|4428.5|4435.2|4429.2|4437|4431|4433.2|4427.2|1289
1717437300000|2024-06-03 17:55:00|4434.5|4428.5|4435.9|4429.9|4438.2|4432.2|4430.9|4424.9|389
1717437600000|2024-06-03 18:00:00|4436.2|4430.2|4436.6|4430.6|4443.9|4437.9|4434.4|4428.4|1071
1717437900000|2024-06-03 18:05:00|4437.6|4431.6|4438.9|4432.9|4443.1|4437.1|4433.2|4427.2|1200
1717438200000|2024-06-03 18:10:00|4439.2|4433.2|4430.5|4424.5|4440.9|4434.9|4428.7|4422.7|3285
1717438500000|2024-06-03 18:15:00|4430|4424|4428|4422|4431.5|4425.5|4421.2|4415.2|1339
1717459200000|2024-06-04 00:00:00|4428.4|4422.4|4423.1|4417.1|4428.8|4422.8|4416.6|4410.6|248
1717459500000|2024-06-04 00:05:00|4423.6|4417.6|4425.4|4419.4|4428.4|4422.4|4423.6|4417.6|66
1717459800000|2024-06-04 00:10:00|4426.3|4420.3|4424.8|4418.8|4426.6|4420.6|4422.6|4416.6|88
1717460100000|2024-06-04 00:15:00|4425.1|4419.1|4425.6|4419.6|4428.8|4422.8|4424.8|4418.8|16
1717460400000|2024-06-04 00:20:00|4424.8|4418.8|4426.3|4420.3|4428.6|4422.6|4424.8|4418.8|23
1717460700000|2024-06-04 00:25:00|4426|4420|4429|4423|4429.3|4423.3|4424|4418|39
1717461000000|2024-06-04 00:30:00|4429.3|4423.3|4430.3|4424.3|4432.3|4426.3|4427.8|4421.8|40
1717461300000|2024-06-04 00:35:00|4430.5|4424.5|4430|4424|4431|4425|4428.8|4422.8|35
1717461600000|2024-06-04 00:40:00|4429.8|4423.8|4432.6|4426.6|4432.6|4426.6|4429|4423|105
1717461900000|2024-06-04 00:45:00|4432.5|4426.5|4431.3|4425.3|4432.5|4426.5|4428.5|4422.5|43
1717462200000|2024-06-04 00:50:00|4431.8|4425.8|4431|4425|4432.3|4426.3|4430.5|4424.5|10
1717462500000|2024-06-04 00:55:00|4431.3|4425.3|4431.8|4425.8|4432.3|4426.3|4431|4425|4
1717462800000|2024-06-04 01:00:00|4431.6|4425.6|4432.6|4426.6|4433.5|4427.5|4430.6|4424.6|83
1717463100000|2024-06-04 01:05:00|4432.3|4426.3|4429.1|4423.1|4432.6|4426.6|4428.6|4422.6|93
1717463400000|2024-06-04 01:10:00|4428.8|4422.8|4429.8|4423.8|4432.3|4426.3|4427|4421|32
1717463700000|2024-06-04 01:15:00|4430.1|4424.1|4427.6|4421.6|4430.8|4424.8|4424.8|4418.8|38
1717464000000|2024-06-04 01:20:00|4427.3|4421.3|4421.6|4415.6|4427.3|4421.3|4421.3|4415.3|28
1717464300000|2024-06-04 01:25:00|4421.3|4415.3|4420.7|4414.7|4421.6|4415.6|4418.8|4412.8|30
1717464600000|2024-06-04 01:30:00|4421.7|4415.7|4425.3|4419.3|4425.8|4419.8|4420.7|4414.7|39
1717464900000|2024-06-04 01:35:00|4425.7|4419.7|4419.7|4413.7|4425.8|4419.8|4417|4411|52
1717465200000|2024-06-04 01:40:00|4418.2|4412.2|4417.8|4411.8|4419.7|4413.7|4417.8|4411.8|12
1717465500000|2024-06-04 01:45:00|4418.2|4412.2|4418.8|4412.8|4419.7|4413.7|4416.8|4410.8|8
1717465800000|2024-06-04 01:50:00|4418.7|4412.7|4419.8|4413.8|4420.7|4414.7|4417.8|4411.8|62
1717466100000|2024-06-04 01:55:00|4419.7|4413.7|4424.3|4418.3|4424.3|4418.3|4419.7|4413.7|25
1717466400000|2024-06-04 02:00:00|4424.7|4418.7|4429.8|4423.8|4429.8|4423.8|4424.7|4418.7|28
1717466700000|2024-06-04 02:05:00|4429.7|4423.7|4430.7|4424.7|4430.7|4424.7|4428|4422|17
1717467000000|2024-06-04 02:10:00|4431.7|4425.7|4430.8|4424.8|4431.8|4425.8|4430|4424|15
1717467300000|2024-06-04 02:15:00|4431.7|4425.7|4430.8|4424.8|4431.7|4425.7|4429.8|4423.8|8
1717467600000|2024-06-04 02:20:00|4430.5|4424.5|4432.7|4426.7|4432.7|4426.7|4430.3|4424.3|32
1717467900000|2024-06-04 02:25:00|4431.7|4425.7|4430.8|4424.8|4432.7|4426.7|4429.8|4423.8|65
1717468200000|2024-06-04 02:30:00|4430.7|4424.7|4431.2|4425.2|4432.7|4426.7|4427.8|4421.8|50
1717468500000|2024-06-04 02:35:00|4430.7|4424.7|4432.7|4426.7|4432.7|4426.7|4429.7|4423.7|10
1717468800000|2024-06-04 02:40:00|4431.8|4425.8|4430.8|4424.8|4434|4428|4428.8|4422.8|78
1717469100000|2024-06-04 02:45:00|4431.2|4425.2|4431.9|4425.9|4432.7|4426.7|4428.7|4422.7|14
1717469400000|2024-06-04 02:50:00|4432.2|4426.2|4447.9|4441.9|4447.9|4441.9|4431.9|4425.9|84
1717469700000|2024-06-04 02:55:00|4447.5|4441.5|4444.5|4438.5|4447.5|4441.5|4440.7|4434.7|36
1717470000000|2024-06-04 03:00:00|4444.2|4438.2|4444.7|4438.7|4445.7|4439.7|4441.9|4435.9|31
1717470300000|2024-06-04 03:05:00|4445.2|4439.2|4447.7|4441.7|4448.2|4442.2|4443.9|4437.9|54
1717470600000|2024-06-04 03:10:00|4448.2|4442.2|4447.7|4441.7|4448.7|4442.7|4445.4|4439.4|31
1717470900000|2024-06-04 03:15:00|4448.4|4442.4|4448|4442|4450.9|4444.9|4446.9|4440.9|46
1717471200000|2024-06-04 03:20:00|4448.7|4442.7|4450.9|4444.9|4450.9|4444.9|4446|4440|36
1717471500000|2024-06-04 03:25:00|4451.2|4445.2|4452.7|4446.7|4454.4|4448.4|4450.9|4444.9|131
1717471800000|2024-06-04 03:30:00|4453|4447|4452.7|4446.7|4453.7|4447.7|4452.7|4446.7|21
1717472100000|2024-06-04 03:35:00|4453|4447|4448.7|4442.7|4453|4447|4448.7|4442.7|37
1717472400000|2024-06-04 03:40:00|4448.3|4442.3|4450.5|4444.5|4450.5|4444.5|4448.3|4442.3|50
1717472700000|2024-06-04 03:45:00|4450.3|4444.3|4448.7|4442.7|4450.7|4444.7|4448.7|4442.7|24
1717473000000|2024-06-04 03:50:00|4449|4443|4448.7|4442.7|4449.3|4443.3|4448.7|4442.7|2
1717473300000|2024-06-04 03:55:00|4447.7|4441.7|4446.5|4440.5|4447.7|4441.7|4445.7|4439.7|13
1717473600000|2024-06-04 04:00:00|4446.2|4440.2|4446.5|4440.5|4447.7|4441.7|4446|4440|10
1717473900000|2024-06-04 04:05:00|4446.2|4440.2|4446.5|4440.5|4446.5|4440.5|4445.7|4439.7|10
1717474200000|2024-06-04 04:10:00|4447.2|4441.2|4447.7|4441.7|4447.7|4441.7|4447.2|4441.2|8
1717474500000|2024-06-04 04:15:00|4448|4442|4448.5|4442.5|4448.7|4442.7|4447.7|4441.7|6
1717474800000|2024-06-04 04:20:00|4449.5|4443.5|4449.2|4443.2|4449.7|4443.7|4448|4442|14
1717475100000|2024-06-04 04:25:00|4448.9|4442.9|4447.7|4441.7|4449.5|4443.5|4447.7|4441.7|19
1717475400000|2024-06-04 04:30:00|4448.4|4442.4|4448.7|4442.7|4449.7|4443.7|4447.7|4441.7|6
1717475700000|2024-06-04 04:35:00|4449.5|4443.5|4449.5|4443.5|4449.7|4443.7|4448.7|4442.7|7
1717476000000|2024-06-04 04:40:00|4449.2|4443.2|4449.5|4443.5|4449.7|4443.7|4448.7|4442.7|4
1717476300000|2024-06-04 04:45:00|4449.2|4443.2|4449.5|4443.5|4449.7|4443.7|4448.7|4442.7|4
1717476600000|2024-06-04 04:50:00|4449.2|4443.2|4449.5|4443.5|4449.7|4443.7|4448.7|4442.7|5
1717476900000|2024-06-04 04:55:00|4448.9|4442.9|4449.5|4443.5|4450.7|4444.7|4448.7|4442.7|11
1717477200000|2024-06-04 05:00:00|4449.4|4443.4|4449.5|4443.5|4449.7|4443.7|4449|4443|5
1717477500000|2024-06-04 05:05:00|4449.7|4443.7|4450|4444|4450|4444|4448.7|4442.7|9
1717477800000|2024-06-04 05:10:00|4450.4|4444.4|4450.5|4444.5|4451.4|4445.4|4450|4444|14
1717478100000|2024-06-04 05:15:00|4450.7|4444.7|4449.4|4443.4|4451|4445|4447.7|4441.7|40
1717478400000|2024-06-04 05:20:00|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4448.7|4442.7|3
1717478700000|2024-06-04 05:25:00|4449.7|4443.7|4449.5|4443.5|4450.7|4444.7|4449.2|4443.2|22
1717479000000|2024-06-04 05:30:00|4449|4443|4443.7|4437.7|4449.5|4443.5|4443.7|4437.7|33
1717479300000|2024-06-04 05:35:00|4443.9|4437.9|4446.5|4440.5|4449|4443|4443.9|4437.9|29
1717479600000|2024-06-04 05:40:00|4447.5|4441.5|4446.1|4440.1|4448|4442|4444|4438|9
1717479900000|2024-06-04 05:45:00|4445.7|4439.7|4445.7|4439.7|4447.6|4441.6|4443.7|4437.7|5
1717480200000|2024-06-04 05:50:00|4445.9|4439.9|4444.7|4438.7|4447.6|4441.6|4444.6|4438.6|3
1717480500000|2024-06-04 05:55:00|4444.6|4438.6|4444.6|4438.6|4446.7|4440.7|4443.7|4437.7|6
1717480800000|2024-06-04 06:00:00|4444.7|4438.7|4453.2|4447.2|4453.7|4447.7|4444.7|4438.7|34
1717481100000|2024-06-04 06:05:00|4453.1|4447.1|4455.6|4449.6|4456.4|4450.4|4452.7|4446.7|54
1717481400000|2024-06-04 06:10:00|4456.4|4450.4|4458.6|4452.6|4459.1|4453.1|4454.7|4448.7|24
1717481700000|2024-06-04 06:15:00|4458.2|4452.2|4459.7|4453.7|4462.1|4456.1|4457.4|4451.4|53
1717482000000|2024-06-04 06:20:00|4459.6|4453.6|4459.6|4453.6|4461.6|4455.6|4459.4|4453.4|14
1717482300000|2024-06-04 06:25:00|4459.9|4453.9|4457.6|4451.6|4460.4|4454.4|4456.4|4450.4|25
1717482600000|2024-06-04 06:30:00|4458.4|4452.4|4462.6|4456.6|4464.4|4458.4|4456.4|4450.4|214
1717482900000|2024-06-04 06:35:00|4462.4|4456.4|4466.2|4460.2|4466.7|4460.7|4459.1|4453.1|107
1717483200000|2024-06-04 06:40:00|4466.4|4460.4|4464.6|4458.6|4467.7|4461.7|4464.4|4458.4|73
1717483500000|2024-06-04 06:45:00|4464.9|4458.9|4473.4|4467.4|4473.4|4467.4|4464.6|4458.6|106
1717483800000|2024-06-04 06:50:00|4471.6|4465.6|4464.7|4458.7|4473.2|4467.2|4464.1|4458.1|101
1717484100000|2024-06-04 06:55:00|4464.6|4458.6|4457.2|4451.2|4464.6|4458.6|4455.7|4449.7|73
1717484400000|2024-06-04 07:00:00|4457.4|4451.4|4457.2|4451.2|4457.7|4451.7|4455.7|4449.7|22
1717484700000|2024-06-04 07:05:00|4457.4|4451.4|4457.3|4451.3|4458.6|4452.6|4454.8|4448.8|60
1717485000000|2024-06-04 07:10:00|4458.1|4452.1|4454.8|4448.8|4458.3|4452.3|4454.8|4448.8|16
1717485300000|2024-06-04 07:15:00|4455.3|4449.3|4458.3|4452.3|4459.1|4453.1|4455.3|4449.3|50
1717485600000|2024-06-04 07:20:00|4458.6|4452.6|4453.3|4447.3|4459.1|4453.1|4453.1|4447.1|32
1717485900000|2024-06-04 07:25:00|4453.6|4447.6|4451.1|4445.1|4455.1|4449.1|4449.1|4443.1|47
1717486200000|2024-06-04 07:30:00|4451.3|4445.3|4453.6|4447.6|4454.1|4448.1|4449.1|4443.1|82
1717486500000|2024-06-04 07:35:00|4454.1|4448.1|4451.3|4445.3|4454.1|4448.1|4450.3|4444.3|16
1717486800000|2024-06-04 07:40:00|4452.3|4446.3|4452.3|4446.3|4454.1|4448.1|4451.1|4445.1|27
1717487100000|2024-06-04 07:45:00|4452.6|4446.6|4453.1|4447.1|4455.6|4449.6|4447.8|4441.8|170
1717487400000|2024-06-04 07:50:00|4454.6|4448.6|4454.1|4448.1|4455.3|4449.3|4453.3|4447.3|11
1717487700000|2024-06-04 07:55:00|4453.8|4447.8|4453.1|4447.1|4455.1|4449.1|4452.8|4446.8|25
1717488000000|2024-06-04 08:00:00|4453.3|4447.3|4442.3|4436.3|4453.3|4447.3|4442.3|4436.3|123
1717488300000|2024-06-04 08:05:00|4441.8|4435.8|4439.1|4433.1|4442.8|4436.8|4437.8|4431.8|95
1717488600000|2024-06-04 08:10:00|4439.8|4433.8|4440.8|4434.8|4442.1|4436.1|4437.9|4431.9|87
1717488900000|2024-06-04 08:15:00|4441.3|4435.3|4437.3|4431.3|4441.8|4435.8|4435.3|4429.3|112
1717489200000|2024-06-04 08:20:00|4437.6|4431.6|4439.8|4433.8|4441.3|4435.3|4437.3|4431.3|77
1717489500000|2024-06-04 08:25:00|4439.9|4433.9|4436.8|4430.8|4440.8|4434.8|4436.8|4430.8|32
1717489800000|2024-06-04 08:30:00|4438.3|4432.3|4436.1|4430.1|4440.3|4434.3|4434.1|4428.1|131
1717490100000|2024-06-04 08:35:00|4435.1|4429.1|4429.6|4423.6|4436.9|4430.9|4429.3|4423.3|172
1717490400000|2024-06-04 08:40:00|4429.3|4423.3|4427.5|4421.5|4431.1|4425.1|4427.5|4421.5|97
1717490700000|2024-06-04 08:45:00|4428|4422|4425.6|4419.6|4430.5|4424.5|4425.5|4419.5|89
1717491000000|2024-06-04 08:50:00|4426|4420|4423.3|4417.3|4426.5|4420.5|4423|4417|55
1717491300000|2024-06-04 08:55:00|4424.3|4418.3|4423.3|4417.3|4426|4420|4421.5|4415.5|95
1717491600000|2024-06-04 09:00:00|4423.6|4417.6|4424.5|4418.5|4426.1|4420.1|4421.8|4415.8|114
1717491900000|2024-06-04 09:05:00|4424.8|4418.8|4427.8|4421.8|4429.3|4423.3|4424.8|4418.8|51
1717492200000|2024-06-04 09:10:00|4428.1|4422.1|4425.8|4419.8|4428.8|4422.8|4424.8|4418.8|32
1717492500000|2024-06-04 09:15:00|4426.1|4420.1|4421.5|4415.5|4426.1|4420.1|4421.3|4415.3|61
1717492800000|2024-06-04 09:20:00|4421.8|4415.8|4423.1|4417.1|4423.5|4417.5|4420.8|4414.8|85
1717493100000|2024-06-04 09:25:00|4423.5|4417.5|4424.5|4418.5|4424.8|4418.8|4423.5|4417.5|18
1717493400000|2024-06-04 09:30:00|4424.3|4418.3|4422.3|4416.3|4425.5|4419.5|4421|4415|49
1717493700000|2024-06-04 09:35:00|4422.5|4416.5|4421.3|4415.3|4422.5|4416.5|4421.3|4415.3|51
1717494000000|2024-06-04 09:40:00|4421.5|4415.5|4426.5|4420.5|4428.8|4422.8|4421.5|4415.5|164
1717494300000|2024-06-04 09:45:00|4425.5|4419.5|4424.8|4418.8|4426.6|4420.6|4424.5|4418.5|161
1717494600000|2024-06-04 09:50:00|4424.5|4418.5|4426|4420|4426|4420|4421.5|4415.5|37
1717494900000|2024-06-04 09:55:00|4426.3|4420.3|4428.5|4422.5|4430|4424|4426.3|4420.3|42
1717495200000|2024-06-04 10:00:00|4428.8|4422.8|4423.3|4417.3|4428.8|4422.8|4422.7|4416.7|199
1717495500000|2024-06-04 10:05:00|4424.3|4418.3|4422.2|4416.2|4424.3|4418.3|4421.2|4415.2|62
1717495800000|2024-06-04 10:10:00|4422|4416|4415.5|4409.5|4422|4416|4414.2|4408.2|107
1717496100000|2024-06-04 10:15:00|4416.2|4410.2|4417.2|4411.2|4421.5|4415.5|4416.2|4410.2|71
1717496400000|2024-06-04 10:20:00|4417|4411|4417.7|4411.7|4418.5|4412.5|4415.8|4409.8|51
1717496700000|2024-06-04 10:25:00|4417.5|4411.5|4418|4412|4418.8|4412.8|4416.7|4410.7|39
1717497000000|2024-06-04 10:30:00|4418.3|4412.3|4417.5|4411.5|4418.5|4412.5|4416.2|4410.2|21
1717497300000|2024-06-04 10:35:00|4417.7|4411.7|4417.7|4411.7|4418.5|4412.5|4417.2|4411.2|8
1717497600000|2024-06-04 10:40:00|4417.5|4411.5|4415.5|4409.5|4418.2|4412.2|4415.5|4409.5|13
1717497900000|2024-06-04 10:45:00|4415.7|4409.7|4418.2|4412.2|4418.3|4412.3|4415.7|4409.7|18
1717498200000|2024-06-04 10:50:00|4418.5|4412.5|4417.5|4411.5|4418.5|4412.5|4417.3|4411.3|18
1717498500000|2024-06-04 10:55:00|4417.8|4411.8|4418.3|4412.3|4418.5|4412.5|4417.5|4411.5|19
1717498800000|2024-06-04 11:00:00|4418.5|4412.5|4416.5|4410.5|4418.5|4412.5|4415.5|4409.5|34
1717499100000|2024-06-04 11:05:00|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4416|4410|24
1717499400000|2024-06-04 11:10:00|4418.5|4412.5|4420|4414|4422.5|4416.5|4418.5|4412.5|45
1717499700000|2024-06-04 11:15:00|4419.8|4413.8|4422.5|4416.5|4423|4417|4419.7|4413.7|12
1717500000000|2024-06-04 11:20:00|4422.7|4416.7|4422.5|4416.5|4423|4417|4422.5|4416.5|6
1717500300000|2024-06-04 11:25:00|4422.8|4416.8|4422.5|4416.5|4425.2|4419.2|4422.5|4416.5|25
1717500600000|2024-06-04 11:30:00|4421.5|4415.5|4421.7|4415.7|4423.5|4417.5|4420.5|4414.5|25
1717500900000|2024-06-04 11:35:00|4421.8|4415.8|4424.7|4418.7|4424.7|4418.7|4421.8|4415.8|23
1717501200000|2024-06-04 11:40:00|4424.9|4418.9|4424|4418|4426.5|4420.5|4423.5|4417.5|82
1717501500000|2024-06-04 11:45:00|4423.7|4417.7|4428.5|4422.5|4428.5|4422.5|4423.5|4417.5|47
1717501800000|2024-06-04 11:50:00|4428.3|4422.3|4428.5|4422.5|4428.5|4422.5|4426.7|4420.7|31
1717502100000|2024-06-04 11:55:00|4428.2|4422.2|4428.5|4422.5|4430.5|4424.5|4426.8|4420.8|126
1717502400000|2024-06-04 12:00:00|4428.7|4422.7|4425.2|4419.2|4429.8|4423.8|4425.2|4419.2|154
1717502700000|2024-06-04 12:05:00|4424.7|4418.7|4415.5|4409.5|4424.7|4418.7|4415.5|4409.5|167
1717503000000|2024-06-04 12:10:00|4416.3|4410.3|4415.5|4409.5|4417.3|4411.3|4410.5|4404.5|235
1717503300000|2024-06-04 12:15:00|4414.8|4408.8|4414.5|4408.5|4414.8|4408.8|4410.8|4404.8|150
1717503600000|2024-06-04 12:20:00|4414.8|4408.8|4412.7|4406.7|4414.8|4408.8|4412.5|4406.5|80
1717503900000|2024-06-04 12:25:00|4412.5|4406.5|4415.5|4409.5|4416.5|4410.5|4411.5|4405.5|87
1717504200000|2024-06-04 12:30:00|4415.2|4409.2|4418.2|4412.2|4418.2|4412.2|4414.8|4408.8|818
1717504500000|2024-06-04 12:35:00|4419.2|4413.2|4421.5|4415.5|4421.9|4415.9|4419.2|4413.2|73
1717504800000|2024-06-04 12:40:00|4421.2|4415.2|4422.7|4416.7|4423.9|4417.9|4421.2|4415.2|108
1717507800000|2024-06-04 13:30:00|4422.2|4416.2|4388.5|4382.5|4423.5|4417.5|4388.5|4382.5|2038
1717508100000|2024-06-04 13:35:00|4388.7|4382.7|4385.2|4379.2|4399.2|4393.2|4382.2|4376.2|922
1717508400000|2024-06-04 13:40:00|4384.2|4378.2|4388.5|4382.5|4395.9|4389.9|4382.2|4376.2|803
1717508700000|2024-06-04 13:45:00|4386.5|4380.5|4395.2|4389.2|4395.7|4389.7|4379.5|4373.5|823
1717509000000|2024-06-04 13:50:00|4394.5|4388.5|4416.2|4410.2|4416.2|4410.2|4394.5|4388.5|976
1717509300000|2024-06-04 13:55:00|4411.4|4405.4|4409.9|4403.9|4416.1|4410.1|4406.9|4400.9|854
1717509600000|2024-06-04 14:00:00|4410.9|4404.9|4422.7|4416.7|4438.5|4432.5|4410.9|4404.9|2000
1717509900000|2024-06-04 14:05:00|4422.5|4416.5|4423.7|4417.7|4425.5|4419.5|4415.5|4409.5|954
1717510200000|2024-06-04 14:10:00|4423.5|4417.5|4427.5|4421.5|4431.5|4425.5|4417.5|4411.5|535
1717510500000|2024-06-04 14:15:00|4428|4422|4428.9|4422.9|4430.9|4424.9|4418.9|4412.9|531
1717510800000|2024-06-04 14:20:00|4429.1|4423.1|4426.4|4420.4|4433.1|4427.1|4423.9|4417.9|461
1717511100000|2024-06-04 14:25:00|4426.1|4420.1|4438.4|4432.4|4440.1|4434.1|4426.1|4420.1|513
1717511400000|2024-06-04 14:30:00|4438.9|4432.9|4420.6|4414.6|4438.9|4432.9|4420.6|4414.6|569
1717511700000|2024-06-04 14:35:00|4420.2|4414.2|4431.9|4425.9|4432.2|4426.2|4418.6|4412.6|368
1717512000000|2024-06-04 14:40:00|4432.2|4426.2|4423.6|4417.6|4438.2|4432.2|4422.2|4416.2|357
1717512300000|2024-06-04 14:45:00|4423.9|4417.9|4436.6|4430.6|4438.1|4432.1|4422.9|4416.9|363
1717512600000|2024-06-04 14:50:00|4436.9|4430.9|4439.9|4433.9|4441.9|4435.9|4432.6|4426.6|422
1717512900000|2024-06-04 14:55:00|4440.9|4434.9|4435.9|4429.9|4442.6|4436.6|4431.3|4425.3|524
1717513200000|2024-06-04 15:00:00|4435.4|4429.4|4435.3|4429.3|4435.9|4429.9|4430.6|4424.6|380
1717513500000|2024-06-04 15:05:00|4435.4|4429.4|4432.3|4426.3|4439.8|4433.8|4429.4|4423.4|422
1717513800000|2024-06-04 15:10:00|4431.4|4425.4|4436.3|4430.3|4436.3|4430.3|4429.1|4423.1|205
1717514100000|2024-06-04 15:15:00|4435.9|4429.9|4435.6|4429.6|4439.9|4433.9|4432.1|4426.1|278
1717514400000|2024-06-04 15:20:00|4435.9|4429.9|4432.9|4426.9|4439.6|4433.6|4432.6|4426.6|268
1717514700000|2024-06-04 15:25:00|4433.4|4427.4|4433.9|4427.9|4435.6|4429.6|4431.9|4425.9|216
1717515000000|2024-06-04 15:30:00|4434.1|4428.1|4424.9|4418.9|4438.6|4432.6|4424.1|4418.1|350
1717515300000|2024-06-04 15:35:00|4425.2|4419.2|4414.9|4408.9|4425.2|4419.2|4414.6|4408.6|673
1717515600000|2024-06-04 15:40:00|4413.9|4407.9|4405.9|4399.9|4417.9|4411.9|4403.9|4397.9|489
1717515900000|2024-06-04 15:45:00|4405.7|4399.7|4407.6|4401.6|4412.9|4406.9|4403.9|4397.9|395
1717516200000|2024-06-04 15:50:00|4407.9|4401.9|4407.6|4401.6|4412.6|4406.6|4405.6|4399.6|486
1717516500000|2024-06-04 15:55:00|4407.4|4401.4|4409.9|4403.9|4412.9|4406.9|4404.9|4398.9|363
1717516800000|2024-06-04 16:00:00|4410.4|4404.4|4409.4|4403.4|4412.6|4406.6|4408.9|4402.9|245
1717517100000|2024-06-04 16:05:00|4409.6|4403.6|4422.9|4416.9|4423.9|4417.9|4406.9|4400.9|376
1717517400000|2024-06-04 16:10:00|4422.6|4416.6|4421.3|4415.3|4424.6|4418.6|4418.9|4412.9|543
1717517700000|2024-06-04 16:15:00|4421.4|4415.4|4421.9|4415.9|4423.9|4417.9|4418.9|4412.9|177
1717518000000|2024-06-04 16:20:00|4422.6|4416.6|4421.6|4415.6|4423.9|4417.9|4417.4|4411.4|335
1717518300000|2024-06-04 16:25:00|4420.9|4414.9|4411.9|4405.9|4422.6|4416.6|4410.6|4404.6|255
1717518600000|2024-06-04 16:30:00|4411.6|4405.6|4398.9|4392.9|4411.9|4405.9|4397.3|4391.3|602
1717518900000|2024-06-04 16:35:00|4398.4|4392.4|4392.9|4386.9|4399.3|4393.3|4391.9|4385.9|590
1717519200000|2024-06-04 16:40:00|4394.9|4388.9|4393.4|4387.4|4395.9|4389.9|4391.4|4385.4|364
1717519500000|2024-06-04 16:45:00|4393.8|4387.8|4386.9|4380.9|4394.6|4388.6|4386.3|4380.3|711
1717519800000|2024-06-04 16:50:00|4386.8|4380.8|4388.4|4382.4|4389.4|4383.4|4385.4|4379.4|276
1717520100000|2024-06-04 16:55:00|4388.8|4382.8|4382.4|4376.4|4390.3|4384.3|4381.3|4375.3|444
1717520400000|2024-06-04 17:00:00|4382.3|4376.3|4388.8|4382.8|4395.4|4389.4|4382.3|4376.3|258
1717520700000|2024-06-04 17:05:00|4388.9|4382.9|4390.8|4384.8|4391.9|4385.9|4387.3|4381.3|297
1717521000000|2024-06-04 17:10:00|4390.4|4384.4|4380.3|4374.3|4390.4|4384.4|4379.3|4373.3|354
1717521300000|2024-06-04 17:15:00|4379.8|4373.8|4382.3|4376.3|4382.3|4376.3|4376.4|4370.4|469
1717521600000|2024-06-04 17:20:00|4383.4|4377.4|4384.1|4378.1|4390.3|4384.3|4383.3|4377.3|309
1717521900000|2024-06-04 17:25:00|4383.8|4377.8|4386.6|4380.6|4388.4|4382.4|4381.1|4375.1|347
1717522200000|2024-06-04 17:30:00|4386.3|4380.3|4389.9|4383.9|4392.6|4386.6|4383.1|4377.1|276
1717522500000|2024-06-04 17:35:00|4390.4|4384.4|4382.8|4376.8|4390.4|4384.4|4378.3|4372.3|318
1717522800000|2024-06-04 17:40:00|4382.6|4376.6|4382.4|4376.4|4388.3|4382.3|4382.1|4376.1|233
1717523100000|2024-06-04 17:45:00|4382.6|4376.6|4381.6|4375.6|4384.6|4378.6|4376.3|4370.3|520
1717523400000|2024-06-04 17:50:00|4380.9|4374.9|4380.6|4374.6|4385.4|4379.4|4378.1|4372.1|410
1717523700000|2024-06-04 17:55:00|4379.6|4373.6|4385.3|4379.3|4386.6|4380.6|4378.9|4372.9|459
1717524000000|2024-06-04 18:00:00|4384.8|4378.8|4390.3|4384.3|4391.8|4385.8|4382.1|4376.1|788
1717524300000|2024-06-04 18:05:00|4389.6|4383.6|4384.3|4378.3|4390.3|4384.3|4382.1|4376.1|766
1717524600000|2024-06-04 18:10:00|4384.6|4378.6|4379|4373|4386.3|4380.3|4378.8|4372.8|1748
1717524900000|2024-06-04 18:15:00|4379.8|4373.8|4378.8|4372.8|4383.3|4377.3|4375.3|4369.3|1347
1717545600000|2024-06-05 00:00:00|4387.9|4381.9|4391.5|4385.5|4394.7|4388.7|4383.9|4377.9|203
1717545900000|2024-06-05 00:05:00|4392.2|4386.2|4395.7|4389.7|4396.1|4390.1|4390.1|4384.1|56
1717546200000|2024-06-05 00:10:00|4396.1|4390.1|4397.2|4391.2|4400.6|4394.6|4394.4|4388.4|74
1717546500000|2024-06-05 00:15:00|4397.4|4391.4|4399.2|4393.2|4400.1|4394.1|4396.2|4390.2|13
1717546800000|2024-06-05 00:20:00|4398.6|4392.6|4400.2|4394.2|4400.9|4394.9|4398.2|4392.2|13
1717547100000|2024-06-05 00:25:00|4400.6|4394.6|4400.4|4394.4|4403.2|4397.2|4400.2|4394.2|15
1717547400000|2024-06-05 00:30:00|4400.2|4394.2|4401.4|4395.4|4402.4|4396.4|4399.6|4393.6|11
1717547700000|2024-06-05 00:35:00|4401.2|4395.2|4401.4|4395.4|4401.9|4395.9|4400.4|4394.4|17
1717548000000|2024-06-05 00:40:00|4401.2|4395.2|4403.6|4397.6|4403.6|4397.6|4401.2|4395.2|11
1717548300000|2024-06-05 00:45:00|4404.1|4398.1|4405.2|4399.2|4406.1|4400.1|4403.2|4397.2|21
1717548600000|2024-06-05 00:50:00|4405.4|4399.4|4401.2|4395.2|4405.4|4399.4|4400.4|4394.4|15
1717548900000|2024-06-05 00:55:00|4400.9|4394.9|4398.4|4392.4|4401.2|4395.2|4398.4|4392.4|20
1717549200000|2024-06-05 01:00:00|4398.2|4392.2|4404.6|4398.6|4404.6|4398.6|4398.2|4392.2|27
1717549500000|2024-06-05 01:05:00|4404.2|4398.2|4401.6|4395.6|4404.6|4398.6|4398.7|4392.7|37
1717549800000|2024-06-05 01:10:00|4401.4|4395.4|4402.6|4396.6|4404.6|4398.6|4400.6|4394.6|93
1717550100000|2024-06-05 01:15:00|4403.6|4397.6|4403.6|4397.6|4404.4|4398.4|4399.7|4393.7|27
1717550400000|2024-06-05 01:20:00|4403.4|4397.4|4401.6|4395.6|4404.1|4398.1|4398.2|4392.2|23
1717550700000|2024-06-05 01:25:00|4401.2|4395.2|4398.6|4392.6|4401.6|4395.6|4398.6|4392.6|9
1717551000000|2024-06-05 01:30:00|4398.7|4392.7|4394.8|4388.8|4403.1|4397.1|4394.8|4388.8|37
1717551300000|2024-06-05 01:35:00|4395.6|4389.6|4398.6|4392.6|4398.6|4392.6|4395.6|4389.6|6
1717551600000|2024-06-05 01:40:00|4398.4|4392.4|4400.4|4394.4|4400.6|4394.6|4394.1|4388.1|47
1717551900000|2024-06-05 01:45:00|4400.6|4394.6|4398.6|4392.6|4403.4|4397.4|4398.4|4392.4|27
1717552200000|2024-06-05 01:50:00|4398.2|4392.2|4397.9|4391.9|4400.9|4394.9|4395.9|4389.9|19
1717552500000|2024-06-05 01:55:00|4397.8|4391.8|4401.4|4395.4|4401.4|4395.4|4396.6|4390.6|4
1717552800000|2024-06-05 02:00:00|4401.6|4395.6|4400.6|4394.6|4402.4|4396.4|4400.4|4394.4|6
1717553100000|2024-06-05 02:05:00|4400.9|4394.9|4401.6|4395.6|4405.4|4399.4|4400.9|4394.9|34
1717553400000|2024-06-05 02:10:00|4402.4|4396.4|4402.6|4396.6|4403.6|4397.6|4401.6|4395.6|5
1717553700000|2024-06-05 02:15:00|4402.8|4396.8|4404.4|4398.4|4404.9|4398.9|4402.8|4396.8|9
1717554000000|2024-06-05 02:20:00|4404.9|4398.9|4405.4|4399.4|4405.4|4399.4|4404.4|4398.4|5
1717554300000|2024-06-05 02:25:00|4404.6|4398.6|4404.4|4398.4|4404.6|4398.6|4404.1|4398.1|8
1717554600000|2024-06-05 02:30:00|4404.8|4398.8|4406.6|4400.6|4407.6|4401.6|4402.6|4396.6|36
1717554900000|2024-06-05 02:35:00|4405.6|4399.6|4399.6|4393.6|4405.6|4399.6|4396.4|4390.4|143
1717555200000|2024-06-05 02:40:00|4399.9|4393.9|4397.9|4391.9|4399.9|4393.9|4397.6|4391.6|13
1717555500000|2024-06-05 02:45:00|4397.6|4391.6|4403.9|4397.9|4404.9|4398.9|4397.6|4391.6|179
1717555800000|2024-06-05 02:50:00|4404.3|4398.3|4407.3|4401.3|4407.4|4401.4|4403.6|4397.6|30
1717556100000|2024-06-05 02:55:00|4407.4|4401.4|4410.9|4404.9|4412.3|4406.3|4405.9|4399.9|45
1717556400000|2024-06-05 03:00:00|4410.8|4404.8|4405.4|4399.4|4411.3|4405.3|4405.3|4399.3|21
1717556700000|2024-06-05 03:05:00|4404.9|4398.9|4404.3|4398.3|4405.9|4399.9|4402.4|4396.4|15
1717557000000|2024-06-05 03:10:00|4403.9|4397.9|4404.6|4398.6|4405.6|4399.6|4402.1|4396.1|60
1717557300000|2024-06-05 03:15:00|4405.1|4399.1|4407.6|4401.6|4409.3|4403.3|4403.6|4397.6|21
1717557600000|2024-06-05 03:20:00|4407.3|4401.3|4406.4|4400.4|4409.4|4403.4|4405.6|4399.6|8
1717557900000|2024-06-05 03:25:00|4406.8|4400.8|4406.4|4400.4|4407.1|4401.1|4405.4|4399.4|21
1717558200000|2024-06-05 03:30:00|4406.8|4400.8|4406.4|4400.4|4406.8|4400.8|4405.6|4399.6|12
1717558500000|2024-06-05 03:35:00|4406.3|4400.3|4408.3|4402.3|4409.1|4403.1|4405.4|4399.4|17
1717558800000|2024-06-05 03:40:00|4406.6|4400.6|4408.6|4402.6|4410.4|4404.4|4406.6|4400.6|42
1717559100000|2024-06-05 03:45:00|4409.3|4403.3|4409.3|4403.3|4409.5|4403.5|4409.3|4403.3|5
1717559400000|2024-06-05 03:50:00|4408.5|4402.5|4408.8|4402.8|4408.8|4402.8|4408.5|4402.5|11
1717559700000|2024-06-05 03:55:00|4409.5|4403.5|4408.5|4402.5|4409.5|4403.5|4407.8|4401.8|11
1717560000000|2024-06-05 04:00:00|4408.1|4402.1|4407.6|4401.6|4408.3|4402.3|4407|4401|15
1717560300000|2024-06-05 04:05:00|4407.5|4401.5|4405.6|4399.6|4407.6|4401.6|4405.5|4399.5|20
1717560600000|2024-06-05 04:10:00|4406|4400|4406.3|4400.3|4406.5|4400.5|4405.5|4399.5|5
1717560900000|2024-06-05 04:15:00|4406.6|4400.6|4407.5|4401.5|4407.5|4401.5|4406.6|4400.6|4
1717561200000|2024-06-05 04:20:00|4406.6|4400.6|4406.3|4400.3|4406.6|4400.6|4405.6|4399.6|10
1717561500000|2024-06-05 04:25:00|4406|4400|4406.6|4400.6|4407|4401|4405.6|4399.6|2
1717561800000|2024-06-05 04:30:00|4405.6|4399.6|4403.6|4397.6|4405.6|4399.6|4403.5|4397.5|17
1717562100000|2024-06-05 04:35:00|4403.5|4397.5|4403.6|4397.6|4403.6|4397.6|4403.5|4397.5|3
1717562400000|2024-06-05 04:40:00|4403.5|4397.5|4403.6|4397.6|4403.6|4397.6|4403.5|4397.5|7
1717562700000|2024-06-05 04:45:00|4403.5|4397.5|4403.6|4397.6|4404.1|4398.1|4403.5|4397.5|2
1717563000000|2024-06-05 04:50:00|4404.5|4398.5|4404.6|4398.6|4405.3|4399.3|4404.1|4398.1|5
1717563300000|2024-06-05 04:55:00|4405.5|4399.5|4404.5|4398.5|4405.5|4399.5|4404|4398|8
1717563600000|2024-06-05 05:00:00|4404.6|4398.6|4403.5|4397.5|4405|4399|4403.1|4397.1|11
1717563900000|2024-06-05 05:05:00|4403.6|4397.6|4403|4397|4403.6|4397.6|4402.5|4396.5|17
1717564200000|2024-06-05 05:10:00|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.5|4396.5|4
1717564500000|2024-06-05 05:15:00|4402.5|4396.5|4400.6|4394.6|4402.5|4396.5|4400.1|4394.1|8
1717564800000|2024-06-05 05:20:00|4400.5|4394.5|4401.5|4395.5|4401.5|4395.5|4399.8|4393.8|11
1717565100000|2024-06-05 05:25:00|4402|4396|4402.5|4396.5|4402.5|4396.5|4401.5|4395.5|18
1717565400000|2024-06-05 05:30:00|4402.1|4396.1|4405.6|4399.6|4406.6|4400.6|4401.6|4395.6|43
1717565700000|2024-06-05 05:35:00|4405.3|4399.3|4403.6|4397.6|4405.6|4399.6|4402.1|4396.1|17
1717566000000|2024-06-05 05:40:00|4403.5|4397.5|4405|4399|4406.5|4400.5|4402.6|4396.6|17
1717566300000|2024-06-05 05:45:00|4404.7|4398.7|4405.5|4399.5|4405.5|4399.5|4404.5|4398.5|6
1717566600000|2024-06-05 05:50:00|4405.3|4399.3|4401.7|4395.7|4405.5|4399.5|4401.2|4395.2|12
1717566900000|2024-06-05 05:55:00|4401.5|4395.5|4403.5|4397.5|4403.5|4397.5|4401.3|4395.3|47
1717567200000|2024-06-05 06:00:00|4403.2|4397.2|4405|4399|4406.7|4400.7|4402.7|4396.7|25
1717567500000|2024-06-05 06:05:00|4404.7|4398.7|4403.7|4397.7|4404.7|4398.7|4402.8|4396.8|8
1717567800000|2024-06-05 06:10:00|4403.5|4397.5|4402|4396|4403.5|4397.5|4401.5|4395.5|15
1717568100000|2024-06-05 06:15:00|4401.7|4395.7|4403|4397|4403.2|4397.2|4399.5|4393.5|43
1717568400000|2024-06-05 06:20:00|4403.3|4397.3|4401.7|4395.7|4403.3|4397.3|4400.5|4394.5|10
1717568700000|2024-06-05 06:25:00|4401.5|4395.5|4401.2|4395.2|4402|4396|4399.5|4393.5|9
1717569000000|2024-06-05 06:30:00|4400.7|4394.7|4399.7|4393.7|4405.5|4399.5|4398.8|4392.8|29
1717569300000|2024-06-05 06:35:00|4400|4394|4397.7|4391.7|4400.3|4394.3|4396.7|4390.7|22
1717569600000|2024-06-05 06:40:00|4398|4392|4394.3|4388.3|4399.5|4393.5|4393.5|4387.5|32
1717569900000|2024-06-05 06:45:00|4394|4388|4393.2|4387.2|4394|4388|4389.7|4383.7|20
1717570200000|2024-06-05 06:50:00|4393|4387|4391.5|4385.5|4394.5|4388.5|4388.8|4382.8|20
1717570500000|2024-06-05 06:55:00|4391.7|4385.7|4392.3|4386.3|4394|4388|4390.2|4384.2|14
1717570800000|2024-06-05 07:00:00|4392.2|4386.2|4388.3|4382.3|4394.7|4388.7|4387.3|4381.3|88
1717571100000|2024-06-05 07:05:00|4388.8|4382.8|4386.3|4380.3|4391.2|4385.2|4386.3|4380.3|37
1717571400000|2024-06-05 07:10:00|4386.8|4380.8|4384.2|4378.2|4387.2|4381.2|4382.5|4376.5|110
1717571700000|2024-06-05 07:15:00|4383.8|4377.8|4384.2|4378.2|4384.5|4378.5|4383.8|4377.8|83
1717572000000|2024-06-05 07:20:00|4384.5|4378.5|4383.3|4377.3|4385|4379|4380.5|4374.5|18
1717572300000|2024-06-05 07:25:00|4383.5|4377.5|4384.2|4378.2|4384.2|4378.2|4383.2|4377.2|8
1717572600000|2024-06-05 07:30:00|4383.2|4377.2|4385.8|4379.8|4385.8|4379.8|4383.2|4377.2|17
1717572900000|2024-06-05 07:35:00|4387.3|4381.3|4385.5|4379.5|4387.3|4381.3|4385.2|4379.2|31
1717573200000|2024-06-05 07:40:00|4385.3|4379.3|4386.2|4380.2|4388.2|4382.2|4385.3|4379.3|27
1717573500000|2024-06-05 07:45:00|4385.9|4379.9|4386.2|4380.2|4388.2|4382.2|4385.9|4379.9|4
1717573800000|2024-06-05 07:50:00|4386.4|4380.4|4380.2|4374.2|4386.4|4380.4|4380.2|4374.2|47
1717574100000|2024-06-05 07:55:00|4380.5|4374.5|4380.2|4374.2|4380.9|4374.9|4379.4|4373.4|57
1717574400000|2024-06-05 08:00:00|4380.4|4374.4|4380.4|4374.4|4381.5|4375.5|4379.9|4373.9|30
1717574700000|2024-06-05 08:05:00|4381|4375|4379|4373|4382.2|4376.2|4377.4|4371.4|80
1717575000000|2024-06-05 08:10:00|4378.9|4372.9|4380.2|4374.2|4380.2|4374.2|4373|4367|70
1717575300000|2024-06-05 08:15:00|4380.7|4374.7|4380.2|4374.2|4381.2|4375.2|4380.2|4374.2|12
1717575600000|2024-06-05 08:20:00|4380.4|4374.4|4381.9|4375.9|4382.2|4376.2|4380.2|4374.2|48
1717575900000|2024-06-05 08:25:00|4382.2|4376.2|4380.2|4374.2|4383.9|4377.9|4378.9|4372.9|25
1717576200000|2024-06-05 08:30:00|4380.4|4374.4|4376.7|4370.7|4381.5|4375.5|4375.9|4369.9|45
1717576500000|2024-06-05 08:35:00|4376.4|4370.4|4379.9|4373.9|4380.9|4374.9|4376.4|4370.4|18
1717576800000|2024-06-05 08:40:00|4379|4373|4381.9|4375.9|4382|4376|4378.4|4372.4|20
1717577100000|2024-06-05 08:45:00|4380.9|4374.9|4383.9|4377.9|4383.9|4377.9|4380|4374|29
1717577400000|2024-06-05 08:50:00|4383.7|4377.7|4380.4|4374.4|4383.7|4377.7|4379|4373|29
1717577700000|2024-06-05 08:55:00|4380|4374|4382.9|4376.9|4382.9|4376.9|4380|4374|23
1717578000000|2024-06-05 09:00:00|4383.7|4377.7|4381|4375|4384.4|4378.4|4381|4375|14
1717578300000|2024-06-05 09:05:00|4380.9|4374.9|4382|4376|4383|4377|4380.5|4374.5|48
1717578600000|2024-06-05 09:10:00|4382.4|4376.4|4382.7|4376.7|4383.5|4377.5|4380.9|4374.9|19
1717578900000|2024-06-05 09:15:00|4382.4|4376.4|4382.7|4376.7|4385.2|4379.2|4381.9|4375.9|39
1717579200000|2024-06-05 09:20:00|4382.9|4376.9|4382.9|4376.9|4384.4|4378.4|4381.4|4375.4|19
1717579500000|2024-06-05 09:25:00|4382.7|4376.7|4384.9|4378.9|4384.9|4378.9|4380.9|4374.9|35
1717579800000|2024-06-05 09:30:00|4384.4|4378.4|4380.9|4374.9|4384.4|4378.4|4379.9|4373.9|16
1717580100000|2024-06-05 09:35:00|4379.9|4373.9|4383.4|4377.4|4383.9|4377.9|4379.9|4373.9|90
1717580400000|2024-06-05 09:40:00|4382.9|4376.9|4381.4|4375.4|4384.4|4378.4|4381.4|4375.4|7
1717580700000|2024-06-05 09:45:00|4381.6|4375.6|4381.9|4375.9|4384.4|4378.4|4380.9|4374.9|47
1717581000000|2024-06-05 09:50:00|4382.1|4376.1|4380.9|4374.9|4382.4|4376.4|4380.1|4374.1|20
1717581300000|2024-06-05 09:55:00|4379.9|4373.9|4377.9|4371.9|4379.9|4373.9|4374.9|4368.9|29
1717581600000|2024-06-05 10:00:00|4377.4|4371.4|4375.4|4369.4|4377.4|4371.4|4372.4|4366.4|84
1717581900000|2024-06-05 10:05:00|4375.1|4369.1|4373.7|4367.7|4375.2|4369.2|4371.9|4365.9|72
1717582200000|2024-06-05 10:10:00|4373.9|4367.9|4372.9|4366.9|4374.7|4368.7|4368.4|4362.4|137
1717582500000|2024-06-05 10:15:00|4372.7|4366.7|4370.9|4364.9|4372.7|4366.7|4369.9|4363.9|29
1717582800000|2024-06-05 10:20:00|4371.4|4365.4|4372.9|4366.9|4372.9|4366.9|4370.2|4364.2|18
1717583100000|2024-06-05 10:25:00|4373.9|4367.9|4372.9|4366.9|4375.9|4369.9|4372.9|4366.9|74
1717583400000|2024-06-05 10:30:00|4373.1|4367.1|4369.9|4363.9|4373.6|4367.6|4366.9|4360.9|38
1717583700000|2024-06-05 10:35:00|4370.4|4364.4|4368.9|4362.9|4370.4|4364.4|4368.9|4362.9|20
1717584000000|2024-06-05 10:40:00|4369.6|4363.6|4370.1|4364.1|4370.9|4364.9|4368.9|4362.9|20
1717584300000|2024-06-05 10:45:00|4369.1|4363.1|4370.1|4364.1|4370.6|4364.6|4369.1|4363.1|13
1717584600000|2024-06-05 10:50:00|4369.9|4363.9|4365.9|4359.9|4372.9|4366.9|4365.4|4359.4|51
1717584900000|2024-06-05 10:55:00|4366.2|4360.2|4367.9|4361.9|4367.9|4361.9|4365.9|4359.9|21
1717585200000|2024-06-05 11:00:00|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4364.2|4358.2|56
1717585500000|2024-06-05 11:05:00|4366.4|4360.4|4369.9|4363.9|4370.1|4364.1|4366.4|4360.4|22
1717585800000|2024-06-05 11:10:00|4370.1|4364.1|4367.9|4361.9|4370.2|4364.2|4367.4|4361.4|73
1717586100000|2024-06-05 11:15:00|4368.1|4362.1|4370.9|4364.9|4370.9|4364.9|4368.1|4362.1|20
1717586400000|2024-06-05 11:20:00|4370.1|4364.1|4368.4|4362.4|4371.6|4365.6|4367.4|4361.4|78
1717586700000|2024-06-05 11:25:00|4368.1|4362.1|4363.6|4357.6|4368.4|4362.4|4363.6|4357.6|85
1717587000000|2024-06-05 11:30:00|4363.9|4357.9|4360.9|4354.9|4365.8|4359.8|4360.8|4354.8|182
1717587300000|2024-06-05 11:35:00|4361.3|4355.3|4360.4|4354.4|4361.8|4355.8|4357.9|4351.9|151
1717587600000|2024-06-05 11:40:00|4360.8|4354.8|4358.8|4352.8|4360.9|4354.9|4357.9|4351.9|119
1717587900000|2024-06-05 11:45:00|4358.4|4352.4|4361.9|4355.9|4361.9|4355.9|4357.3|4351.3|163
1717588200000|2024-06-05 11:50:00|4362.3|4356.3|4363.9|4357.9|4366.8|4360.8|4361.6|4355.6|111
1717588500000|2024-06-05 11:55:00|4363.6|4357.6|4361.9|4355.9|4363.6|4357.6|4359.9|4353.9|75
1717588800000|2024-06-05 12:00:00|4361.8|4355.8|4358.8|4352.8|4361.8|4355.8|4353.3|4347.3|708
1717589100000|2024-06-05 12:05:00|4358.6|4352.6|4372.1|4366.1|4372.6|4366.6|4357.8|4351.8|208
1717589400000|2024-06-05 12:10:00|4372.6|4366.6|4376.6|4370.6|4377.8|4371.8|4369.8|4363.8|293
1717589700000|2024-06-05 12:15:00|4375.6|4369.6|4374.3|4368.3|4379.3|4373.3|4370.6|4364.6|193
1717590000000|2024-06-05 12:20:00|4373.8|4367.8|4383.4|4377.4|4383.4|4377.4|4372.6|4366.6|196
1717590300000|2024-06-05 12:25:00|4382.8|4376.8|4380.9|4374.9|4382.8|4376.8|4377.9|4371.9|118
1717590600000|2024-06-05 12:30:00|4379.9|4373.9|4378.3|4372.3|4380.1|4374.1|4374.9|4368.9|52
1717590900000|2024-06-05 12:35:00|4377.9|4371.9|4381.9|4375.9|4382.3|4376.3|4377.9|4371.9|57
1717591200000|2024-06-05 12:40:00|4382.3|4376.3|4386.3|4380.3|4387.9|4381.9|4381.8|4375.8|116
1717594200000|2024-06-05 13:30:00|4393|4387|4400|4394|4403|4397|4386|4380|1946
1717594500000|2024-06-05 13:35:00|4399.1|4393.1|4390.3|4384.3|4405|4399|4387.6|4381.6|769
1717594800000|2024-06-05 13:40:00|4391|4385|4396.8|4390.8|4401.3|4395.3|4390|4384|576
1717595100000|2024-06-05 13:45:00|4396.3|4390.3|4391|4385|4398.3|4392.3|4379|4373|832
1717595400000|2024-06-05 13:50:00|4391.3|4385.3|4381.6|4375.6|4395.6|4389.6|4381|4375|348
1717595700000|2024-06-05 13:55:00|4383|4377|4381|4375|4383.6|4377.6|4374|4368|673
1717596000000|2024-06-05 14:00:00|4381.5|4375.5|4381.1|4375.1|4390.6|4384.6|4379.3|4373.3|1075
1717596300000|2024-06-05 14:05:00|4381|4375|4372.3|4366.3|4384.3|4378.3|4372.1|4366.1|1076
1717596600000|2024-06-05 14:10:00|4372.6|4366.6|4374|4368|4375.8|4369.8|4366.3|4360.3|1548
1717596900000|2024-06-05 14:15:00|4374.8|4368.8|4380.1|4374.1|4381.6|4375.6|4372|4366|365
1717597200000|2024-06-05 14:20:00|4380.3|4374.3|4390.6|4384.6|4392.6|4386.6|4379.6|4373.6|377
1717597500000|2024-06-05 14:25:00|4391.1|4385.1|4394.5|4388.5|4401.3|4395.3|4390.1|4384.1|565
1717597800000|2024-06-05 14:30:00|4394.1|4388.1|4394.1|4388.1|4400.6|4394.6|4391.5|4385.5|811
1717598100000|2024-06-05 14:35:00|4394|4388|4389.6|4383.6|4399|4393|4386.6|4380.6|724
1717598400000|2024-06-05 14:40:00|4388.5|4382.5|4372.1|4366.1|4388.5|4382.5|4369.6|4363.6|783
1717598700000|2024-06-05 14:45:00|4372|4366|4364.6|4358.6|4374|4368|4364.6|4358.6|629
1717599000000|2024-06-05 14:50:00|4365|4359|4363.3|4357.3|4372|4366|4362.3|4356.3|1169
1717599300000|2024-06-05 14:55:00|4363.6|4357.6|4363.6|4357.6|4367.3|4361.3|4361|4355|474
1717599600000|2024-06-05 15:00:00|4363.8|4357.8|4354.7|4348.7|4363.8|4357.8|4350.7|4344.7|697
1717599900000|2024-06-05 15:05:00|4355|4349|4337.3|4331.3|4355.2|4349.2|4337.3|4331.3|565
1717600200000|2024-06-05 15:10:00|4338.2|4332.2|4343.7|4337.7|4347.8|4341.8|4332.2|4326.2|957
1717600500000|2024-06-05 15:15:00|4344|4338|4338.2|4332.2|4345.7|4339.7|4335|4329|1095
1717600800000|2024-06-05 15:20:00|4338|4332|4327.3|4321.3|4342.7|4336.7|4327|4321|1314
1717601100000|2024-06-05 15:25:00|4327.8|4321.8|4324.7|4318.7|4333|4327|4324.3|4318.3|690
1717601400000|2024-06-05 15:30:00|4325.3|4319.3|4342|4336|4344|4338|4324.7|4318.7|995
1717601700000|2024-06-05 15:35:00|4342.3|4336.3|4344|4338|4348|4342|4334.3|4328.3|734
1717602000000|2024-06-05 15:40:00|4343.7|4337.7|4343.7|4337.7|4346.3|4340.3|4338.2|4332.2|639
1717602300000|2024-06-05 15:45:00|4343.3|4337.3|4339.7|4333.7|4345.3|4339.3|4336.3|4330.3|530
1717602600000|2024-06-05 15:50:00|4340.3|4334.3|4349.3|4343.3|4350|4344|4340.3|4334.3|766
1717602900000|2024-06-05 15:55:00|4349.7|4343.7|4344|4338|4352.3|4346.3|4343.3|4337.3|492
1717603200000|2024-06-05 16:00:00|4344.8|4338.8|4339.3|4333.3|4345.3|4339.3|4339|4333|378
1717603500000|2024-06-05 16:05:00|4339|4333|4337.3|4331.3|4339|4333|4336.3|4330.3|628
1717603800000|2024-06-05 16:10:00|4338|4332|4340|4334|4342.3|4336.3|4335|4329|1451
1717604100000|2024-06-05 16:15:00|4339.3|4333.3|4357.7|4351.7|4358.5|4352.5|4337.3|4331.3|422
1717604400000|2024-06-05 16:20:00|4358|4352|4356.7|4350.7|4359|4353|4351.7|4345.7|1453
1717604700000|2024-06-05 16:25:00|4355.7|4349.7|4349.3|4343.3|4355.8|4349.8|4349.3|4343.3|291
1717605000000|2024-06-05 16:30:00|4350.7|4344.7|4336.2|4330.2|4350.7|4344.7|4335.7|4329.7|445
1717605300000|2024-06-05 16:35:00|4336.5|4330.5|4329.3|4323.3|4337|4331|4329.3|4323.3|521
1717605600000|2024-06-05 16:40:00|4329.7|4323.7|4337.7|4331.7|4338.2|4332.2|4326.3|4320.3|342
1717605900000|2024-06-05 16:45:00|4337.3|4331.3|4326.7|4320.7|4337.7|4331.7|4326.7|4320.7|724
1717606200000|2024-06-05 16:50:00|4326|4320|4332.7|4326.7|4333.5|4327.5|4325.5|4319.5|283
1717606500000|2024-06-05 16:55:00|4330.7|4324.7|4337.5|4331.5|4341.7|4335.7|4330.7|4324.7|447
1717606800000|2024-06-05 17:00:00|4337.2|4331.2|4347.3|4341.3|4347.3|4341.3|4337.2|4331.2|287
1717607100000|2024-06-05 17:05:00|4347.7|4341.7|4344.4|4338.4|4348.3|4342.3|4343.7|4337.7|175
1717607400000|2024-06-05 17:10:00|4343.4|4337.4|4350.4|4344.4|4352.4|4346.4|4342.9|4336.9|396
1717607700000|2024-06-05 17:15:00|4350|4344|4352.2|4346.2|4354|4348|4347.2|4341.2|211
1717608000000|2024-06-05 17:20:00|4352.5|4346.5|4346.7|4340.7|4354.7|4348.7|4346.4|4340.4|361
1717608300000|2024-06-05 17:25:00|4346.4|4340.4|4341.2|4335.2|4346.7|4340.7|4340.4|4334.4|244
1717608600000|2024-06-05 17:30:00|4341.4|4335.4|4340.4|4334.4|4343.7|4337.7|4339.4|4333.4|219
1717608900000|2024-06-05 17:35:00|4340.7|4334.7|4342.7|4336.7|4343.7|4337.7|4339.7|4333.7|324
1717609200000|2024-06-05 17:40:00|4343.7|4337.7|4338.7|4332.7|4344|4338|4336.7|4330.7|294
1717609500000|2024-06-05 17:45:00|4339|4333|4344.4|4338.4|4345.4|4339.4|4338.7|4332.7|433
1717609800000|2024-06-05 17:50:00|4343.4|4337.4|4343.7|4337.7|4343.7|4337.7|4341.4|4335.4|187
1717610100000|2024-06-05 17:55:00|4343.4|4337.4|4341.7|4335.7|4350.9|4344.9|4341.7|4335.7|553
1717610400000|2024-06-05 18:00:00|4341.2|4335.2|4336.4|4330.4|4341.4|4335.4|4334.7|4328.7|461
1717610700000|2024-06-05 18:05:00|4336.2|4330.2|4334.4|4328.4|4337.7|4331.7|4333.9|4327.9|363
1717611000000|2024-06-05 18:10:00|4333.7|4327.7|4332|4326|4336.7|4330.7|4330.4|4324.4|2125
1717611300000|2024-06-05 18:15:00|4332.2|4326.2|4332|4326|4333|4327|4327.4|4321.4|1518
1717632000000|2024-06-06 00:00:00|4333.1|4327.1|4342.6|4336.6|4343.1|4337.1|4330.1|4324.1|294
1717632300000|2024-06-06 00:05:00|4342.8|4336.8|4345.8|4339.8|4346.6|4340.6|4340.5|4334.5|96
1717632600000|2024-06-06 00:10:00|4345.5|4339.5|4343.5|4337.5|4346.5|4340.5|4342.3|4336.3|110
1717632900000|2024-06-06 00:15:00|4343.3|4337.3|4346.6|4340.6|4347.5|4341.5|4342.3|4336.3|39
1717633200000|2024-06-06 00:20:00|4346.8|4340.8|4349.5|4343.5|4349.5|4343.5|4345.5|4339.5|35
1717633500000|2024-06-06 00:25:00|4349.3|4343.3|4349.3|4343.3|4349.5|4343.5|4347.8|4341.8|46
1717633800000|2024-06-06 00:30:00|4349|4343|4343.3|4337.3|4349|4343|4343|4337|34
1717634100000|2024-06-06 00:35:00|4343.5|4337.5|4344.3|4338.3|4345.8|4339.8|4343.5|4337.5|5
1717634400000|2024-06-06 00:40:00|4345.3|4339.3|4343|4337|4345.3|4339.3|4342.6|4336.6|2
1717634700000|2024-06-06 00:45:00|4343.3|4337.3|4345.5|4339.5|4345.5|4339.5|4342|4336|9
1717635000000|2024-06-06 00:50:00|4345.2|4339.2|4345.5|4339.5|4347.2|4341.2|4344.5|4338.5|19
1717635300000|2024-06-06 00:55:00|4345.1|4339.1|4345.5|4339.5|4345.5|4339.5|4345.1|4339.1|2
1717635600000|2024-06-06 01:00:00|4345.8|4339.8|4349.8|4343.8|4349.8|4343.8|4345.5|4339.5|83
1717635900000|2024-06-06 01:05:00|4348.8|4342.8|4345.5|4339.5|4348.8|4342.8|4345.3|4339.3|76
1717636200000|2024-06-06 01:10:00|4345.3|4339.3|4348.5|4342.5|4349.5|4343.5|4345|4339|23
1717636500000|2024-06-06 01:15:00|4348.3|4342.3|4352.3|4346.3|4353.2|4347.2|4348.3|4342.3|29
1717636800000|2024-06-06 01:20:00|4351.8|4345.8|4351.5|4345.5|4352.7|4346.7|4350.5|4344.5|14
1717637100000|2024-06-06 01:25:00|4351.3|4345.3|4354.3|4348.3|4356.5|4350.5|4350|4344|60
1717637400000|2024-06-06 01:30:00|4354.2|4348.2|4359.3|4353.3|4359.3|4353.3|4353.5|4347.5|88
1717637700000|2024-06-06 01:35:00|4358.8|4352.8|4356.3|4350.3|4359.5|4353.5|4355.3|4349.3|34
1717638000000|2024-06-06 01:40:00|4355.7|4349.7|4352.5|4346.5|4355.7|4349.7|4350.3|4344.3|22
1717638300000|2024-06-06 01:45:00|4352.3|4346.3|4359.3|4353.3|4359.3|4353.3|4352.3|4346.3|22
1717638600000|2024-06-06 01:50:00|4359.7|4353.7|4362|4356|4362|4356|4359.2|4353.2|24
1717638900000|2024-06-06 01:55:00|4362.7|4356.7|4361.5|4355.5|4363|4357|4360.3|4354.3|22
1717639200000|2024-06-06 02:00:00|4362|4356|4360.5|4354.5|4362.3|4356.3|4360.3|4354.3|7
1717639500000|2024-06-06 02:05:00|4360.8|4354.8|4360.4|4354.4|4361.5|4355.5|4359.3|4353.3|5
1717639800000|2024-06-06 02:10:00|4360.5|4354.5|4361.4|4355.4|4361.4|4355.4|4357.4|4351.4|22
1717640100000|2024-06-06 02:15:00|4361|4355|4361.4|4355.4|4361.4|4355.4|4360.2|4354.2|3
1717640400000|2024-06-06 02:20:00|4361.5|4355.5|4362.5|4356.5|4362.9|4356.9|4361.5|4355.5|4
1717640700000|2024-06-06 02:25:00|4362.4|4356.4|4360.5|4354.5|4362.4|4356.4|4358.4|4352.4|39
1717641000000|2024-06-06 02:30:00|4360.9|4354.9|4364.4|4358.4|4365.7|4359.7|4359.4|4353.4|126
1717641300000|2024-06-06 02:35:00|4364.7|4358.7|4365.4|4359.4|4369.2|4363.2|4364.4|4358.4|54
1717641600000|2024-06-06 02:40:00|4365|4359|4366.4|4360.4|4368.4|4362.4|4364.4|4358.4|14
1717641900000|2024-06-06 02:45:00|4367|4361|4368.4|4362.4|4369.2|4363.2|4366.4|4360.4|16
1717642200000|2024-06-06 02:50:00|4368|4362|4369.4|4363.4|4370.2|4364.2|4367.4|4361.4|11
1717642500000|2024-06-06 02:55:00|4369.9|4363.9|4367.4|4361.4|4369.9|4363.9|4366.5|4360.5|16
1717642800000|2024-06-06 03:00:00|4366.9|4360.9|4369.5|4363.5|4370.2|4364.2|4366.4|4360.4|21
1717643100000|2024-06-06 03:05:00|4369.9|4363.9|4371.9|4365.9|4372.9|4366.9|4369.4|4363.4|45
1717643400000|2024-06-06 03:10:00|4371.4|4365.4|4373.4|4367.4|4374.5|4368.5|4370.4|4364.4|32
1717643700000|2024-06-06 03:15:00|4373.9|4367.9|4368.4|4362.4|4373.9|4367.9|4368.4|4362.4|14
1717644000000|2024-06-06 03:20:00|4368.9|4362.9|4366.5|4360.5|4369.4|4363.4|4365.5|4359.5|13
1717644300000|2024-06-06 03:25:00|4366.4|4360.4|4370.4|4364.4|4370.5|4364.5|4366.4|4360.4|17
1717644600000|2024-06-06 03:30:00|4370|4364|4370.4|4364.4|4371.2|4365.2|4370|4364|10
1717644900000|2024-06-06 03:35:00|4370.5|4364.5|4369.4|4363.4|4372.2|4366.2|4369.4|4363.4|17
1717645200000|2024-06-06 03:40:00|4369.5|4363.5|4372.4|4366.4|4372.4|4366.4|4369.4|4363.4|15
1717645500000|2024-06-06 03:45:00|4372.5|4366.5|4371.9|4365.9|4372.5|4366.5|4371|4365|16
1717645800000|2024-06-06 03:50:00|4371.5|4365.5|4374.9|4368.9|4374.9|4368.9|4371|4365|88
1717646100000|2024-06-06 03:55:00|4375.2|4369.2|4374.4|4368.4|4376.4|4370.4|4373.5|4367.5|21
1717646400000|2024-06-06 04:00:00|4375.4|4369.4|4375.4|4369.4|4376.4|4370.4|4375.4|4369.4|8
1717646700000|2024-06-06 04:05:00|4375.2|4369.2|4376.4|4370.4|4376.5|4370.5|4374.4|4368.4|40
1717647000000|2024-06-06 04:10:00|4376.5|4370.5|4379|4373|4379.4|4373.4|4372.7|4366.7|102
1717647300000|2024-06-06 04:15:00|4378.9|4372.9|4376.4|4370.4|4380.9|4374.9|4375.7|4369.7|52
1717647600000|2024-06-06 04:20:00|4376.7|4370.7|4378.4|4372.4|4378.4|4372.4|4376.4|4370.4|12
1717647900000|2024-06-06 04:25:00|4378.2|4372.2|4376.4|4370.4|4378.4|4372.4|4376.1|4370.1|11
1717648200000|2024-06-06 04:30:00|4377.1|4371.1|4372.4|4366.4|4377.4|4371.4|4371.4|4365.4|22
1717648500000|2024-06-06 04:35:00|4372.6|4366.6|4373.4|4367.4|4373.6|4367.6|4372.1|4366.1|10
1717648800000|2024-06-06 04:40:00|4373.1|4367.1|4372.6|4366.6|4373.6|4367.6|4372.6|4366.6|9
1717649100000|2024-06-06 04:45:00|4373.4|4367.4|4374.4|4368.4|4374.4|4368.4|4372.6|4366.6|23
1717649400000|2024-06-06 04:50:00|4374.1|4368.1|4372.1|4366.1|4374.1|4368.1|4372.1|4366.1|16
1717649700000|2024-06-06 04:55:00|4371.6|4365.6|4370.4|4364.4|4372.1|4366.1|4368.6|4362.6|33
1717650000000|2024-06-06 05:00:00|4371.4|4365.4|4370.2|4364.2|4371.4|4365.4|4370.2|4364.2|9
1717650300000|2024-06-06 05:05:00|4369.4|4363.4|4370.4|4364.4|4370.7|4364.7|4369.4|4363.4|7
1717650600000|2024-06-06 05:10:00|4370.6|4364.6|4369.4|4363.4|4370.9|4364.9|4368.6|4362.6|8
1717650900000|2024-06-06 05:15:00|4368.6|4362.6|4370.4|4364.4|4370.7|4364.7|4368.6|4362.6|4
1717651200000|2024-06-06 05:20:00|4371.4|4365.4|4370.6|4364.6|4371.6|4365.6|4370.1|4364.1|5
1717651500000|2024-06-06 05:25:00|4370.4|4364.4|4370.4|4364.4|4370.6|4364.6|4369.4|4363.4|4
1717651800000|2024-06-06 05:30:00|4370.8|4364.8|4371.4|4365.4|4372.6|4366.6|4370.4|4364.4|6
1717652100000|2024-06-06 05:35:00|4371.9|4365.9|4374.4|4368.4|4374.6|4368.6|4371.4|4365.4|10
1717652400000|2024-06-06 05:40:00|4374.6|4368.6|4374.4|4368.4|4377.6|4371.6|4374.1|4368.1|24
1717652700000|2024-06-06 05:45:00|4374.1|4368.1|4374.4|4368.4|4376.3|4370.3|4373.9|4367.9|11
1717653000000|2024-06-06 05:50:00|4374.1|4368.1|4376.4|4370.4|4376.4|4370.4|4370.6|4364.6|153
1717653300000|2024-06-06 05:55:00|4376.1|4370.1|4375.1|4369.1|4376.4|4370.4|4374.6|4368.6|17
1717653600000|2024-06-06 06:00:00|4374.6|4368.6|4374.6|4368.6|4377.1|4371.1|4374.6|4368.6|22
1717653900000|2024-06-06 06:05:00|4375.1|4369.1|4376.4|4370.4|4379.3|4373.3|4373.4|4367.4|34
1717654200000|2024-06-06 06:10:00|4376.3|4370.3|4376.9|4370.9|4377.9|4371.9|4374.6|4368.6|17
1717654500000|2024-06-06 06:15:00|4377.4|4371.4|4381.4|4375.4|4381.8|4375.8|4376.6|4370.6|16
1717654800000|2024-06-06 06:20:00|4380.6|4374.6|4374.6|4368.6|4380.6|4374.6|4374.4|4368.4|16
1717655100000|2024-06-06 06:25:00|4375.1|4369.1|4375.4|4369.4|4375.9|4369.9|4372.6|4366.6|12
1717655400000|2024-06-06 06:30:00|4375.6|4369.6|4376.1|4370.1|4376.9|4370.9|4371.6|4365.6|62
1717655700000|2024-06-06 06:35:00|4376.6|4370.6|4375.6|4369.6|4379.6|4373.6|4373.4|4367.4|31
1717656000000|2024-06-06 06:40:00|4375.9|4369.9|4380.6|4374.6|4383.3|4377.3|4375.6|4369.6|28
1717656300000|2024-06-06 06:45:00|4381.4|4375.4|4381.4|4375.4|4384.4|4378.4|4380.6|4374.6|29
1717656600000|2024-06-06 06:50:00|4381.6|4375.6|4381.9|4375.9|4382.1|4376.1|4377.6|4371.6|29
1717656900000|2024-06-06 06:55:00|4381.8|4375.8|4384.6|4378.6|4384.6|4378.6|4376.6|4370.6|24
1717657200000|2024-06-06 07:00:00|4384.1|4378.1|4385.4|4379.4|4385.8|4379.8|4381.6|4375.6|85
1717657500000|2024-06-06 07:05:00|4385.3|4379.3|4385.3|4379.3|4386.3|4380.3|4382.9|4376.9|87
1717657800000|2024-06-06 07:10:00|4386.4|4380.4|4385.3|4379.3|4387.3|4381.3|4384.9|4378.9|22
1717658100000|2024-06-06 07:15:00|4384.4|4378.4|4387.3|4381.3|4387.8|4381.8|4384.3|4378.3|47
1717658400000|2024-06-06 07:20:00|4387.8|4381.8|4387.4|4381.4|4387.9|4381.9|4385.1|4379.1|31
1717658700000|2024-06-06 07:25:00|4387.9|4381.9|4388.1|4382.1|4388.1|4382.1|4385.4|4379.4|37
1717659000000|2024-06-06 07:30:00|4387.9|4381.9|4388.1|4382.1|4388.3|4382.3|4387.3|4381.3|11
1717659300000|2024-06-06 07:35:00|4387.3|4381.3|4388.1|4382.1|4389.6|4383.6|4386.1|4380.1|83
1717659600000|2024-06-06 07:40:00|4389.1|4383.1|4390.6|4384.6|4391.6|4385.6|4387.3|4381.3|30
1717659900000|2024-06-06 07:45:00|4391.1|4385.1|4393.5|4387.5|4395|4389|4388.3|4382.3|40
1717660200000|2024-06-06 07:50:00|4393.1|4387.1|4395.3|4389.3|4395.3|4389.3|4392.3|4386.3|97
1717660500000|2024-06-06 07:55:00|4395|4389|4399.5|4393.5|4399.8|4393.8|4392.8|4386.8|42
1717660800000|2024-06-06 08:00:00|4399.1|4393.1|4401.3|4395.3|4402.3|4396.3|4395.8|4389.8|167
1717661100000|2024-06-06 08:05:00|4401.1|4395.1|4400.8|4394.8|4401.1|4395.1|4396.3|4390.3|63
1717661400000|2024-06-06 08:10:00|4400.4|4394.4|4404.4|4398.4|4405.3|4399.3|4400.3|4394.3|160
1717661700000|2024-06-06 08:15:00|4404.3|4398.3|4406.9|4400.9|4408.3|4402.3|4402.9|4396.9|88
1717662000000|2024-06-06 08:20:00|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4404.3|4398.3|67
1717662300000|2024-06-06 08:25:00|4407.3|4401.3|4410.9|4404.9|4410.9|4404.9|4406.4|4400.4|139
1717662600000|2024-06-06 08:30:00|4408.9|4402.9|4409.4|4403.4|4410.9|4404.9|4407.3|4401.3|85
1717662900000|2024-06-06 08:35:00|4409.3|4403.3|4407.4|4401.4|4410.4|4404.4|4407.3|4401.3|111
1717663200000|2024-06-06 08:40:00|4407.8|4401.8|4410.3|4404.3|4410.3|4404.3|4407.6|4401.6|84
1717663500000|2024-06-06 08:45:00|4409.9|4403.9|4405.9|4399.9|4410.4|4404.4|4404.9|4398.9|65
1717663800000|2024-06-06 08:50:00|4405.4|4399.4|4404.4|4398.4|4405.4|4399.4|4401.9|4395.9|56
1717664100000|2024-06-06 08:55:00|4404.3|4398.3|4404.9|4398.9|4404.9|4398.9|4402.4|4396.4|44
1717664400000|2024-06-06 09:00:00|4404.4|4398.4|4399.3|4393.3|4404.9|4398.9|4398.3|4392.3|191
1717664700000|2024-06-06 09:05:00|4398.9|4392.9|4397.1|4391.1|4399.3|4393.3|4394.3|4388.3|68
1717665000000|2024-06-06 09:10:00|4396.8|4390.8|4397.9|4391.9|4398.8|4392.8|4396.4|4390.4|29
1717665300000|2024-06-06 09:15:00|4398|4392|4398|4392|4399|4393|4396.5|4390.5|20
1717665600000|2024-06-06 09:20:00|4398.3|4392.3|4395|4389|4398.3|4392.3|4392.8|4386.8|49
1717665900000|2024-06-06 09:25:00|4394.5|4388.5|4394.3|4388.3|4395.3|4389.3|4393.3|4387.3|17
1717666200000|2024-06-06 09:30:00|4393.5|4387.5|4393.3|4387.3|4394.5|4388.5|4393|4387|10
1717666500000|2024-06-06 09:35:00|4393.5|4387.5|4397.3|4391.3|4397.3|4391.3|4393.5|4387.5|14
1717666800000|2024-06-06 09:40:00|4397|4391|4397.5|4391.5|4397.5|4391.5|4395.8|4389.8|19
1717667100000|2024-06-06 09:45:00|4398|4392|4396.3|4390.3|4399.3|4393.3|4396.1|4390.1|30
1717667400000|2024-06-06 09:50:00|4396.5|4390.5|4397.3|4391.3|4398.3|4392.3|4396.5|4390.5|13
1717667700000|2024-06-06 09:55:00|4397.6|4391.6|4396.3|4390.3|4398.6|4392.6|4395.8|4389.8|42
1717668000000|2024-06-06 10:00:00|4396.1|4390.1|4394.3|4388.3|4396.6|4390.6|4394.3|4388.3|49
1717668300000|2024-06-06 10:05:00|4394|4388|4394.3|4388.3|4395.3|4389.3|4392.8|4386.8|44
1717668600000|2024-06-06 10:10:00|4395.3|4389.3|4396.3|4390.3|4396.3|4390.3|4395.3|4389.3|9
1717668900000|2024-06-06 10:15:00|4396|4390|4397.3|4391.3|4398.3|4392.3|4396|4390|35
1717669200000|2024-06-06 10:20:00|4397.5|4391.5|4396.3|4390.3|4398.3|4392.3|4396.3|4390.3|17
1717669500000|2024-06-06 10:25:00|4395.3|4389.3|4398.3|4392.3|4399.3|4393.3|4395|4389|76
1717669800000|2024-06-06 10:30:00|4398|4392|4395.8|4389.8|4398.3|4392.3|4395.8|4389.8|34
1717670100000|2024-06-06 10:35:00|4395.3|4389.3|4393.3|4387.3|4395.3|4389.3|4391.8|4385.8|63
1717670400000|2024-06-06 10:40:00|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4393.3|4387.3|8
1717670700000|2024-06-06 10:45:00|4394.3|4388.3|4398.3|4392.3|4398.3|4392.3|4393.3|4387.3|29
1717671000000|2024-06-06 10:50:00|4398.8|4392.8|4399.3|4393.3|4399.7|4393.7|4398.5|4392.5|12
1717671300000|2024-06-06 10:55:00|4399.7|4393.7|4400|4394|4401.3|4395.3|4399.3|4393.3|76
1717671600000|2024-06-06 11:00:00|4400.3|4394.3|4409.7|4403.7|4411.3|4405.3|4400.3|4394.3|255
1717671900000|2024-06-06 11:05:00|4409.3|4403.3|4405.8|4399.8|4409.3|4403.3|4405.3|4399.3|37
1717672200000|2024-06-06 11:10:00|4406.3|4400.3|4405.5|4399.5|4406.5|4400.5|4403.5|4397.5|20
1717672500000|2024-06-06 11:15:00|4405.8|4399.8|4408.8|4402.8|4408.8|4402.8|4403.5|4397.5|115
1717672800000|2024-06-06 11:20:00|4409.3|4403.3|4410.5|4404.5|4410.5|4404.5|4408.3|4402.3|84
1717673100000|2024-06-06 11:25:00|4410.3|4404.3|4411|4405|4411.3|4405.3|4408|4402|52
1717673400000|2024-06-06 11:30:00|4410.5|4404.5|4410.5|4404.5|4411|4405|4408|4402|49
1717673700000|2024-06-06 11:35:00|4410.6|4404.6|4411.3|4405.3|4411.5|4405.5|4409.3|4403.3|73
1717674000000|2024-06-06 11:40:00|4411.5|4405.5|4408.5|4402.5|4411.5|4405.5|4406|4400|34
1717674300000|2024-06-06 11:45:00|4408.3|4402.3|4414.3|4408.3|4415.7|4409.7|4408|4402|122
1717674600000|2024-06-06 11:50:00|4413.5|4407.5|4416.5|4410.5|4422|4416|4412|4406|390
1717674900000|2024-06-06 11:55:00|4417.8|4411.8|4417|4411|4420.3|4414.3|4415.3|4409.3|238
1717675200000|2024-06-06 12:00:00|4416.8|4410.8|4412.5|4406.5|4417|4411|4412|4406|97
1717675500000|2024-06-06 12:05:00|4412.3|4406.3|4410.5|4404.5|4414|4408|4408.3|4402.3|151
1717675800000|2024-06-06 12:10:00|4410.3|4404.3|4414.5|4408.5|4414.5|4408.5|4410.3|4404.3|63
1717676100000|2024-06-06 12:15:00|4413.5|4407.5|4415.3|4409.3|4416|4410|4412.3|4406.3|73
1717676400000|2024-06-06 12:20:00|4416.3|4410.3|4420.5|4414.5|4421.8|4415.8|4415.3|4409.3|148
1717676700000|2024-06-06 12:25:00|4420.8|4414.8|4423|4417|4428.7|4422.7|4420.8|4414.8|402
1717677000000|2024-06-06 12:30:00|4423.3|4417.3|4423.4|4417.4|4427.2|4421.2|4420.4|4414.4|183
1717677300000|2024-06-06 12:35:00|4423|4417|4416.5|4410.5|4423.4|4417.4|4414|4408|213
1717677600000|2024-06-06 12:40:00|4416.4|4410.4|4409.9|4403.9|4416.4|4410.4|4408.9|4402.9|329
1717680600000|2024-06-06 13:30:00|4423.2|4417.2|4443.5|4437.5|4447.4|4441.4|4418.4|4412.4|2793
1717680900000|2024-06-06 13:35:00|4444.5|4438.5|4434|4428|4446.4|4440.4|4431|4425|1290
1717681200000|2024-06-06 13:40:00|4433.9|4427.9|4438.8|4432.8|4444|4438|4430.7|4424.7|973
1717681500000|2024-06-06 13:45:00|4438.3|4432.3|4457.3|4451.3|4458.7|4452.7|4434.3|4428.3|924
1717681800000|2024-06-06 13:50:00|4457|4451|4457.8|4451.8|4461.3|4455.3|4454.3|4448.3|708
1717682100000|2024-06-06 13:55:00|4457.7|4451.7|4452.8|4446.8|4465|4459|4448.7|4442.7|823
1717682400000|2024-06-06 14:00:00|4452.7|4446.7|4458.3|4452.3|4463.7|4457.7|4452.7|4446.7|719
1717682700000|2024-06-06 14:05:00|4459.3|4453.3|4456.7|4450.7|4462.3|4456.3|4453.8|4447.8|733
1717683000000|2024-06-06 14:10:00|4457.3|4451.3|4474.7|4468.7|4474.7|4468.7|4457.3|4451.3|1175
1717683300000|2024-06-06 14:15:00|4475|4469|4468.7|4462.7|4476.3|4470.3|4459|4453|805
1717683600000|2024-06-06 14:20:00|4469|4463|4466.7|4460.7|4475.7|4469.7|4463.7|4457.7|725
1717683900000|2024-06-06 14:25:00|4466|4460|4456|4450|4468.7|4462.7|4454|4448|511
1717684200000|2024-06-06 14:30:00|4456.5|4450.5|4460.4|4454.4|4463.4|4457.4|4456.4|4450.4|421
1717684500000|2024-06-06 14:35:00|4460.2|4454.2|4463.7|4457.7|4463.7|4457.7|4455.4|4449.4|383
1717684800000|2024-06-06 14:40:00|4463.4|4457.4|4463.2|4457.2|4463.7|4457.7|4455.4|4449.4|392
1717685100000|2024-06-06 14:45:00|4463.4|4457.4|4472.2|4466.2|4476|4470|4462|4456|1043
1717685400000|2024-06-06 14:50:00|4472.4|4466.4|4471.4|4465.4|4475.4|4469.4|4468.7|4462.7|435
1717685700000|2024-06-06 14:55:00|4471.5|4465.5|4478.7|4472.7|4479|4473|4471.4|4465.4|540
1717686000000|2024-06-06 15:00:00|4478.2|4472.2|4479.2|4473.2|4479.7|4473.7|4473|4467|962
1717686300000|2024-06-06 15:05:00|4478.7|4472.7|4473.2|4467.2|4479.7|4473.7|4469.7|4463.7|422
1717686600000|2024-06-06 15:10:00|4473.3|4467.3|4474.7|4468.7|4479.7|4473.7|4472.7|4466.7|507
1717686900000|2024-06-06 15:15:00|4475.7|4469.7|4472.3|4466.3|4479.8|4473.8|4471.7|4465.7|540
1717687200000|2024-06-06 15:20:00|4472|4466|4476.3|4470.3|4478|4472|4470.3|4464.3|327
1717687500000|2024-06-06 15:25:00|4477|4471|4478.8|4472.8|4480|4474|4474.8|4468.8|386
1717687800000|2024-06-06 15:30:00|4478.7|4472.7|4475|4469|4482|4476|4475|4469|672
1717688100000|2024-06-06 15:35:00|4474.7|4468.7|4478.3|4472.3|4479|4473|4469.8|4463.8|347
1717688400000|2024-06-06 15:40:00|4478.5|4472.5|4474|4468|4478.5|4472.5|4472|4466|321
1717688700000|2024-06-06 15:45:00|4473.5|4467.5|4478.5|4472.5|4479|4473|4472.3|4466.3|652
1717689000000|2024-06-06 15:50:00|4478.3|4472.3|4476.3|4470.3|4480|4474|4475|4469|395
1717689300000|2024-06-06 15:55:00|4475.8|4469.8|4475|4469|4477|4471|4472|4466|556
1717689600000|2024-06-06 16:00:00|4474.6|4468.6|4461.7|4455.7|4476|4470|4461.7|4455.7|463
1717689900000|2024-06-06 16:05:00|4462.2|4456.2|4457|4451|4463|4457|4457|4451|403
1717690200000|2024-06-06 16:10:00|4457.5|4451.5|4467|4461|4467|4461|4455.7|4449.7|621
1717690500000|2024-06-06 16:15:00|4466.3|4460.3|4467.5|4461.5|4468.7|4462.7|4465|4459|235
1717690800000|2024-06-06 16:20:00|4467|4461|4460|4454|4468.3|4462.3|4460|4454|257
1717691100000|2024-06-06 16:25:00|4460.3|4454.3|4464|4458|4465.3|4459.3|4460.3|4454.3|271
1717691400000|2024-06-06 16:30:00|4464.5|4458.5|4464.3|4458.3|4467.8|4461.8|4463.7|4457.7|225
1717691700000|2024-06-06 16:35:00|4464.8|4458.8|4458.3|4452.3|4466.3|4460.3|4458.3|4452.3|390
1717692000000|2024-06-06 16:40:00|4458.7|4452.7|4463.5|4457.5|4464.4|4458.4|4458.7|4452.7|312
1717692300000|2024-06-06 16:45:00|4464|4458|4463|4457|4468|4462|4461.7|4455.7|359
1717692600000|2024-06-06 16:50:00|4463.4|4457.4|4462.5|4456.5|4467.4|4461.4|4461.7|4455.7|255
1717692900000|2024-06-06 16:55:00|4462.4|4456.4|4464|4458|4464|4458|4460.4|4454.4|217
1717693200000|2024-06-06 17:00:00|4463.7|4457.7|4461|4455|4464|4458|4457|4451|307
1717693500000|2024-06-06 17:05:00|4461.4|4455.4|4459.7|4453.7|4464|4458|4458.4|4452.4|187
1717693800000|2024-06-06 17:10:00|4459.9|4453.9|4457|4451|4460.2|4454.2|4453.7|4447.7|500
1717694100000|2024-06-06 17:15:00|4457.5|4451.5|4452.7|4446.7|4457.7|4451.7|4452.2|4446.2|181
1717694400000|2024-06-06 17:20:00|4453.2|4447.2|4454.1|4448.1|4454.4|4448.4|4450.7|4444.7|342
1717694700000|2024-06-06 17:25:00|4454.6|4448.6|4449.1|4443.1|4454.7|4448.7|4449.1|4443.1|358
1717695000000|2024-06-06 17:30:00|4449.4|4443.4|4451.6|4445.6|4453.1|4447.1|4447.1|4441.1|449
1717695300000|2024-06-06 17:35:00|4451.1|4445.1|4448.7|4442.7|4451.7|4445.7|4447.1|4441.1|209
1717695600000|2024-06-06 17:40:00|4449.1|4443.1|4452.1|4446.1|4455.1|4449.1|4448.7|4442.7|252
1717695900000|2024-06-06 17:45:00|4451.7|4445.7|4456.6|4450.6|4458.1|4452.1|4451.6|4445.6|452
1717696200000|2024-06-06 17:50:00|4456.7|4450.7|4455.2|4449.2|4458.1|4452.1|4454.7|4448.7|312
1717696500000|2024-06-06 17:55:00|4455.6|4449.6|4462.1|4456.1|4463.1|4457.1|4454.7|4448.7|536
1717696800000|2024-06-06 18:00:00|4461.7|4455.7|4460.1|4454.1|4463.4|4457.4|4460.1|4454.1|511
1717697100000|2024-06-06 18:05:00|4459.7|4453.7|4458.7|4452.7|4461.1|4455.1|4456.7|4450.7|526
1717697400000|2024-06-06 18:10:00|4458.2|4452.2|4453.4|4447.4|4462.3|4456.3|4451.4|4445.4|2220
1717697700000|2024-06-06 18:15:00|4452.8|4446.8|4456.6|4450.6|4457.8|4451.8|4451.4|4445.4|945
1717718400000|2024-06-07 00:00:00|4457.4|4451.4|4456.7|4450.7|4460.2|4454.2|4454.2|4448.2|755
1717718700000|2024-06-07 00:05:00|4456.9|4450.9|4462.7|4456.7|4463.1|4457.1|4456.9|4450.9|36
1717719000000|2024-06-07 00:10:00|4462.1|4456.1|4458.2|4452.2|4462.2|4456.2|4457.7|4451.7|21
1717719300000|2024-06-07 00:15:00|4458.1|4452.1|4453.2|4447.2|4458.2|4452.2|4453.2|4447.2|24
1717719600000|2024-06-07 00:20:00|4454.1|4448.1|4457.2|4451.2|4457.2|4451.2|4454.1|4448.1|17
1717719900000|2024-06-07 00:25:00|4456.7|4450.7|4455.2|4449.2|4456.7|4450.7|4455.1|4449.1|13
1717720200000|2024-06-07 00:30:00|4455.4|4449.4|4456.1|4450.1|4456.6|4450.6|4455.1|4449.1|5
1717720500000|2024-06-07 00:35:00|4456.8|4450.8|4456.2|4450.2|4457.1|4451.1|4455.1|4449.1|23
1717720800000|2024-06-07 00:40:00|4456.1|4450.1|4456.9|4450.9|4457.2|4451.2|4454.9|4448.9|57
1717721100000|2024-06-07 00:45:00|4456.6|4450.6|4456.2|4450.2|4459.1|4453.1|4455.4|4449.4|51
1717721400000|2024-06-07 00:50:00|4455.9|4449.9|4455.4|4449.4|4456.2|4450.2|4453.9|4447.9|29
1717721700000|2024-06-07 00:55:00|4454.4|4448.4|4453.4|4447.4|4457|4451|4451.5|4445.5|24
1717722000000|2024-06-07 01:00:00|4452.4|4446.4|4451.4|4445.4|4455.9|4449.9|4450.5|4444.5|36
1717722300000|2024-06-07 01:05:00|4451.7|4445.7|4455.4|4449.4|4455.7|4449.7|4450.5|4444.5|51
1717722600000|2024-06-07 01:10:00|4455.9|4449.9|4453.4|4447.4|4457.2|4451.2|4453.4|4447.4|15
1717722900000|2024-06-07 01:15:00|4453.5|4447.5|4454.7|4448.7|4455.7|4449.7|4452.4|4446.4|14
1717723200000|2024-06-07 01:20:00|4454.4|4448.4|4453.2|4447.2|4455.2|4449.2|4453.2|4447.2|8
1717723500000|2024-06-07 01:25:00|4452.5|4446.5|4452.4|4446.4|4454.7|4448.7|4451.9|4445.9|11
1717723800000|2024-06-07 01:30:00|4452.7|4446.7|4452.4|4446.4|4453.2|4447.2|4450.5|4444.5|26
1717724100000|2024-06-07 01:35:00|4452.7|4446.7|4451.7|4445.7|4453.2|4447.2|4450.9|4444.9|8
1717724400000|2024-06-07 01:40:00|4451.9|4445.9|4442.2|4436.2|4452.2|4446.2|4442.2|4436.2|130
1717724700000|2024-06-07 01:45:00|4442.7|4436.7|4443.4|4437.4|4446.2|4440.2|4441.9|4435.9|28
1717725000000|2024-06-07 01:50:00|4443.7|4437.7|4441.4|4435.4|4444.4|4438.4|4441.2|4435.2|13
1717725300000|2024-06-07 01:55:00|4441.2|4435.2|4442.4|4436.4|4442.4|4436.4|4440.7|4434.7|41
1717725600000|2024-06-07 02:00:00|4442.2|4436.2|4439.5|4433.5|4443.2|4437.2|4439.5|4433.5|48
1717725900000|2024-06-07 02:05:00|4439.9|4433.9|4440.4|4434.4|4441.2|4435.2|4439.5|4433.5|33
1717726200000|2024-06-07 02:10:00|4440.2|4434.2|4441.2|4435.2|4441.2|4435.2|4439.5|4433.5|34
1717726500000|2024-06-07 02:15:00|4440.9|4434.9|4441.2|4435.2|4442.2|4436.2|4440.9|4434.9|14
1717726800000|2024-06-07 02:20:00|4440.9|4434.9|4441.2|4435.2|4441.2|4435.2|4440.2|4434.2|12
1717727100000|2024-06-07 02:25:00|4441.1|4435.1|4438.2|4432.2|4441.1|4435.1|4437.9|4431.9|11
1717727400000|2024-06-07 02:30:00|4438.9|4432.9|4434.4|4428.4|4439.2|4433.2|4434.2|4428.2|94
1717727700000|2024-06-07 02:35:00|4434.2|4428.2|4437.2|4431.2|4437.2|4431.2|4432.2|4426.2|65
1717728000000|2024-06-07 02:40:00|4436.4|4430.4|4435.9|4429.9|4437.2|4431.2|4435.2|4429.2|20
1717728300000|2024-06-07 02:45:00|4436.2|4430.2|4432.9|4426.9|4436.2|4430.2|4431.5|4425.5|19
1717728600000|2024-06-07 02:50:00|4433.2|4427.2|4431.6|4425.6|4433.2|4427.2|4431.6|4425.6|45
1717728900000|2024-06-07 02:55:00|4431.9|4425.9|4432.4|4426.4|4432.8|4426.8|4431.6|4425.6|16
1717729200000|2024-06-07 03:00:00|4432.8|4426.8|4435.1|4429.1|4437.3|4431.3|4432.4|4426.4|35
1717729500000|2024-06-07 03:05:00|4434.8|4428.8|4432.3|4426.3|4436.3|4430.3|4431.6|4425.6|9
1717729800000|2024-06-07 03:10:00|4432.6|4426.6|4433.3|4427.3|4434.6|4428.6|4432.3|4426.3|19
1717730100000|2024-06-07 03:15:00|4433.4|4427.4|4435.8|4429.8|4437.6|4431.6|4433.4|4427.4|20
1717730400000|2024-06-07 03:20:00|4436.1|4430.1|4435.6|4429.6|4436.3|4430.3|4434.9|4428.9|5
1717730700000|2024-06-07 03:25:00|4436|4430|4438.3|4432.3|4439|4433|4435.3|4429.3|12
1717731000000|2024-06-07 03:30:00|4438.1|4432.1|4442.3|4436.3|4443.3|4437.3|4437.3|4431.3|41
1717731300000|2024-06-07 03:35:00|4442.1|4436.1|4442.1|4436.1|4443.1|4437.1|4441.3|4435.3|7
1717731600000|2024-06-07 03:40:00|4442|4436|4441.1|4435.1|4442|4436|4440.3|4434.3|5
1717731900000|2024-06-07 03:45:00|4440.8|4434.8|4440.3|4434.3|4440.8|4434.8|4440.3|4434.3|4
1717732200000|2024-06-07 03:50:00|4439.3|4433.3|4439.1|4433.1|4439.3|4433.3|4437.1|4431.1|26
1717732500000|2024-06-07 03:55:00|4439|4433|4438.3|4432.3|4439|4433|4437.6|4431.6|7
1717732800000|2024-06-07 04:00:00|4439.1|4433.1|4438.6|4432.6|4439.1|4433.1|4438|4432|3
1717733100000|2024-06-07 04:05:00|4438.3|4432.3|4438.3|4432.3|4439|4433|4438|4432|5
1717733400000|2024-06-07 04:10:00|4438.1|4432.1|4437.1|4431.1|4438.3|4432.3|4436.3|4430.3|18
1717733700000|2024-06-07 04:15:00|4437.3|4431.3|4435.4|4429.4|4437.3|4431.3|4435.1|4429.1|67
1717734000000|2024-06-07 04:20:00|4435.3|4429.3|4435.3|4429.3|4436.3|4430.3|4434.3|4428.3|6
1717734300000|2024-06-07 04:25:00|4435.4|4429.4|4434.3|4428.3|4435.4|4429.4|4434.3|4428.3|9
1717734600000|2024-06-07 04:30:00|4433.3|4427.3|4432.3|4426.3|4433.3|4427.3|4430.3|4424.3|73
1717734900000|2024-06-07 04:35:00|4433.1|4427.1|4434.1|4428.1|4434.3|4428.3|4432.3|4426.3|13
1717735200000|2024-06-07 04:40:00|4434|4428|4432.3|4426.3|4434.3|4428.3|4432.3|4426.3|28
1717735500000|2024-06-07 04:45:00|4432.4|4426.4|4431.4|4425.4|4433.3|4427.3|4431.4|4425.4|7
1717735800000|2024-06-07 04:50:00|4431.8|4425.8|4433.3|4427.3|4433.8|4427.8|4431.6|4425.6|10
1717736100000|2024-06-07 04:55:00|4432.9|4426.9|4434.3|4428.3|4434.3|4428.3|4432.9|4426.9|4
1717736400000|2024-06-07 05:00:00|4433.9|4427.9|4434.3|4428.3|4434.9|4428.9|4433.3|4427.3|6
1717736700000|2024-06-07 05:05:00|4434.9|4428.9|4434.3|4428.3|4435.3|4429.3|4434.3|4428.3|7
1717737000000|2024-06-07 05:10:00|4433.9|4427.9|4433.3|4427.3|4434.3|4428.3|4433.3|4427.3|7
1717737300000|2024-06-07 05:15:00|4432.9|4426.9|4431.8|4425.8|4433.3|4427.3|4431.8|4425.8|12
1717737600000|2024-06-07 05:20:00|4431.6|4425.6|4433.3|4427.3|4433.3|4427.3|4431.6|4425.6|10
1717737900000|2024-06-07 05:25:00|4432.4|4426.4|4433.3|4427.3|4433.8|4427.8|4432.3|4426.3|15
1717738200000|2024-06-07 05:30:00|4434.3|4428.3|4433.3|4427.3|4435.1|4429.1|4432.3|4426.3|27
1717738500000|2024-06-07 05:35:00|4433|4427|4430.9|4424.9|4433.3|4427.3|4429.9|4423.9|59
1717738800000|2024-06-07 05:40:00|4431.6|4425.6|4431.3|4425.3|4432.3|4426.3|4430.9|4424.9|49
1717739100000|2024-06-07 05:45:00|4430.9|4424.9|4429.6|4423.6|4432.3|4426.3|4429.6|4423.6|89
1717739400000|2024-06-07 05:50:00|4430.3|4424.3|4430.8|4424.8|4431.3|4425.3|4427.4|4421.4|88
1717739700000|2024-06-07 05:55:00|4430.7|4424.7|4429.8|4423.8|4431.8|4425.8|4429.5|4423.5|35
1717740000000|2024-06-07 06:00:00|4429.5|4423.5|4431.3|4425.3|4431.3|4425.3|4427.5|4421.5|34
1717740300000|2024-06-07 06:05:00|4431.7|4425.7|4432.3|4426.3|4435.3|4429.3|4431|4425|71
1717740600000|2024-06-07 06:10:00|4432.2|4426.2|4431.2|4425.2|4432.2|4426.2|4430.3|4424.3|34
1717740900000|2024-06-07 06:15:00|4431.3|4425.3|4437|4431|4437|4431|4430.2|4424.2|37
1717741200000|2024-06-07 06:20:00|4438|4432|4437.2|4431.2|4440|4434|4437|4431|84
1717741500000|2024-06-07 06:25:00|4437|4431|4438.5|4432.5|4439|4433|4436.7|4430.7|33
1717741800000|2024-06-07 06:30:00|4438.7|4432.7|4437.2|4431.2|4442|4436|4437|4431|33
1717742100000|2024-06-07 06:35:00|4437|4431|4441|4435|4441|4435|4437|4431|8
1717742400000|2024-06-07 06:40:00|4440.2|4434.2|4440.5|4434.5|4441.5|4435.5|4439.5|4433.5|15
1717742700000|2024-06-07 06:45:00|4440.4|4434.4|4440.5|4434.5|4440.5|4434.5|4438.4|4432.4|13
1717743000000|2024-06-07 06:50:00|4440.2|4434.2|4443|4437|4444|4438|4440|4434|7
1717743300000|2024-06-07 06:55:00|4442.7|4436.7|4441|4435|4445.3|4439.3|4441|4435|49
1717743600000|2024-06-07 07:00:00|4440.9|4434.9|4437.7|4431.7|4441|4435|4437.7|4431.7|26
1717743900000|2024-06-07 07:05:00|4437.3|4431.3|4439.2|4433.2|4439.7|4433.7|4437.3|4431.3|16
1717744200000|2024-06-07 07:10:00|4439.5|4433.5|4438.5|4432.5|4439.7|4433.7|4437.7|4431.7|19
1717744500000|2024-06-07 07:15:00|4438.2|4432.2|4436.3|4430.3|4438.2|4432.2|4436.3|4430.3|54
1717744800000|2024-06-07 07:20:00|4435.3|4429.3|4434.7|4428.7|4437|4431|4434.3|4428.3|73
1717745100000|2024-06-07 07:25:00|4434.3|4428.3|4430.7|4424.7|4435|4429|4430.4|4424.4|40
1717745400000|2024-06-07 07:30:00|4430.5|4424.5|4432.7|4426.7|4432.7|4426.7|4429.7|4423.7|34
1717745700000|2024-06-07 07:35:00|4432.5|4426.5|4432.5|4426.5|4432.7|4426.7|4431.7|4425.7|29
1717746000000|2024-06-07 07:40:00|4432.4|4426.4|4430.7|4424.7|4433.7|4427.7|4430.7|4424.7|22
1717746300000|2024-06-07 07:45:00|4431|4425|4431.7|4425.7|4433.5|4427.5|4431|4425|44
1717746600000|2024-06-07 07:50:00|4432|4426|4434.7|4428.7|4435.7|4429.7|4431.7|4425.7|86
1717746900000|2024-06-07 07:55:00|4433.7|4427.7|4436.2|4430.2|4436.7|4430.7|4433.7|4427.7|56
1717747200000|2024-06-07 08:00:00|4436.5|4430.5|4435.8|4429.8|4437.7|4431.7|4435.3|4429.3|78
1717747500000|2024-06-07 08:05:00|4435.7|4429.7|4438|4432|4438|4432|4434.8|4428.8|53
1717747800000|2024-06-07 08:10:00|4437.7|4431.7|4433.2|4427.2|4438.5|4432.5|4433.2|4427.2|60
1717748100000|2024-06-07 08:15:00|4433|4427|4430.2|4424.2|4433|4427|4429|4423|53
1717748400000|2024-06-07 08:20:00|4429.8|4423.8|4430.5|4424.5|4430.7|4424.7|4429.7|4423.7|55
1717748700000|2024-06-07 08:25:00|4430.7|4424.7|4431.2|4425.2|4432.5|4426.5|4430|4424|34
1717749000000|2024-06-07 08:30:00|4431|4425|4434.5|4428.5|4434.5|4428.5|4431|4425|43
1717749300000|2024-06-07 08:35:00|4434|4428|4431|4425|4434.5|4428.5|4430.7|4424.7|74
1717749600000|2024-06-07 08:40:00|4430.7|4424.7|4432.6|4426.6|4432.7|4426.7|4426.7|4420.7|127
1717749900000|2024-06-07 08:45:00|4432.2|4426.2|4433.2|4427.2|4434.7|4428.7|4431.6|4425.6|49
1717750200000|2024-06-07 08:50:00|4432.8|4426.8|4430.6|4424.6|4433.1|4427.1|4429.8|4423.8|28
1717750500000|2024-06-07 08:55:00|4430.1|4424.1|4431.6|4425.6|4434.1|4428.1|4430.1|4424.1|68
1717750800000|2024-06-07 09:00:00|4431.2|4425.2|4430.6|4424.6|4431.2|4425.2|4429.4|4423.4|27
1717751100000|2024-06-07 09:05:00|4430.9|4424.9|4431.2|4425.2|4433.2|4427.2|4430.7|4424.7|42
1717751400000|2024-06-07 09:10:00|4430.7|4424.7|4431.2|4425.2|4432.2|4426.2|4429.7|4423.7|51
1717751700000|2024-06-07 09:15:00|4430.7|4424.7|4430.6|4424.6|4433.7|4427.7|4430.2|4424.2|46
1717752000000|2024-06-07 09:20:00|4430.2|4424.2|4430.6|4424.6|4430.7|4424.7|4429.7|4423.7|35
1717752300000|2024-06-07 09:25:00|4430.4|4424.4|4429.6|4423.6|4430.4|4424.4|4429.1|4423.1|15
1717752600000|2024-06-07 09:30:00|4429.8|4423.8|4430.2|4424.2|4431.1|4425.1|4429.6|4423.6|21
1717752900000|2024-06-07 09:35:00|4430.6|4424.6|4430.6|4424.6|4433.1|4427.1|4430.1|4424.1|21
1717753200000|2024-06-07 09:40:00|4430.7|4424.7|4431.1|4425.1|4431.6|4425.6|4430.1|4424.1|41
1717753500000|2024-06-07 09:45:00|4431.4|4425.4|4431.6|4425.6|4433.2|4427.2|4430.1|4424.1|66
1717753800000|2024-06-07 09:50:00|4430.9|4424.9|4435.7|4429.7|4436.1|4430.1|4430.7|4424.7|83
1717754100000|2024-06-07 09:55:00|4436.1|4430.1|4431.6|4425.6|4436.1|4430.1|4430.7|4424.7|43
1717754400000|2024-06-07 10:00:00|4431.1|4425.1|4429.7|4423.7|4431.1|4425.1|4429.7|4423.7|20
1717754700000|2024-06-07 10:05:00|4430.1|4424.1|4426.7|4420.7|4430.1|4424.1|4426.1|4420.1|61
1717755000000|2024-06-07 10:10:00|4427.1|4421.1|4426.6|4420.6|4428.7|4422.7|4426.4|4420.4|52
1717755300000|2024-06-07 10:15:00|4426.4|4420.4|4426.6|4420.6|4426.7|4420.7|4424.7|4418.7|53
1717755600000|2024-06-07 10:20:00|4426.4|4420.4|4427.7|4421.7|4427.7|4421.7|4426.4|4420.4|18
1717755900000|2024-06-07 10:25:00|4428.1|4422.1|4429.6|4423.6|4429.7|4423.7|4427.7|4421.7|28
1717756200000|2024-06-07 10:30:00|4429.1|4423.1|4429.6|4423.6|4429.7|4423.7|4427.4|4421.4|34
1717756500000|2024-06-07 10:35:00|4429.4|4423.4|4425.1|4419.1|4429.4|4423.4|4425.1|4419.1|10
1717756800000|2024-06-07 10:40:00|4427.1|4421.1|4427.7|4421.7|4428.1|4422.1|4425.6|4419.6|39
1717757100000|2024-06-07 10:45:00|4427.6|4421.6|4425.1|4419.1|4427.6|4421.6|4425.1|4419.1|48
1717757400000|2024-06-07 10:50:00|4424.7|4418.7|4427.6|4421.6|4428.6|4422.6|4424.7|4418.7|36
1717757700000|2024-06-07 10:55:00|4427.1|4421.1|4426.1|4420.1|4427.7|4421.7|4425.7|4419.7|44
1717758000000|2024-06-07 11:00:00|4424.8|4418.8|4422.6|4416.6|4424.8|4418.8|4421.4|4415.4|128
1717758300000|2024-06-07 11:05:00|4422.4|4416.4|4421.1|4415.1|4422.4|4416.4|4420.7|4414.7|175
1717758600000|2024-06-07 11:10:00|4421.4|4415.4|4425.1|4419.1|4425.7|4419.7|4421.4|4415.4|79
1717758900000|2024-06-07 11:15:00|4426.1|4420.1|4427.6|4421.6|4429.1|4423.1|4425.7|4419.7|49
1717759200000|2024-06-07 11:20:00|4431.4|4425.4|4430.7|4424.7|4435.6|4429.6|4430.7|4424.7|156
1717759500000|2024-06-07 11:25:00|4429.6|4423.6|4429.7|4423.7|4431.6|4425.6|4429.1|4423.1|30
1717759800000|2024-06-07 11:30:00|4429.1|4423.1|4425.1|4419.1|4430.7|4424.7|4425.1|4419.1|38
1717760100000|2024-06-07 11:35:00|4425.6|4419.6|4427.7|4421.7|4428.1|4422.1|4425.6|4419.6|31
1717760400000|2024-06-07 11:40:00|4427.6|4421.6|4426.6|4420.6|4428.6|4422.6|4425.1|4419.1|84
1717760700000|2024-06-07 11:45:00|4426.1|4420.1|4420.8|4414.8|4426.1|4420.1|4418.8|4412.8|78
1717761000000|2024-06-07 11:50:00|4420.4|4414.4|4417.6|4411.6|4421.6|4415.6|4416.8|4410.8|184
1717761300000|2024-06-07 11:55:00|4417.5|4411.5|4413.8|4407.8|4417.6|4411.6|4413.8|4407.8|54
1717761600000|2024-06-07 12:00:00|4413.4|4407.4|4410.8|4404.8|4417.4|4411.4|4410.8|4404.8|287
1717761900000|2024-06-07 12:05:00|4410.4|4404.4|4415.3|4409.3|4416.8|4410.8|4410.4|4404.4|146
1717762200000|2024-06-07 12:10:00|4416.6|4410.6|4417.6|4411.6|4418.1|4412.1|4414.8|4408.8|58
1717762500000|2024-06-07 12:15:00|4417.1|4411.1|4416.3|4410.3|4417.1|4411.1|4413.8|4407.8|36
1717762800000|2024-06-07 12:20:00|4416.6|4410.6|4417.8|4411.8|4421.8|4415.8|4416.6|4410.6|146
1717763100000|2024-06-07 12:25:00|4417.3|4411.3|4415.6|4409.6|4417.3|4411.3|4412.8|4406.8|48
1717763400000|2024-06-07 12:30:00|4415.8|4409.8|4407.4|4401.4|4416.6|4410.6|4405.8|4399.8|540
1717763700000|2024-06-07 12:35:00|4407.3|4401.3|4414.3|4408.3|4416.6|4410.6|4401.8|4395.8|476
1717764000000|2024-06-07 12:40:00|4414.4|4408.4|4417.3|4411.3|4418.1|4412.1|4412.8|4406.8|66
1717767000000|2024-06-07 13:30:00|4415.3|4409.3|4397.6|4391.6|4427.3|4421.3|4393.8|4387.8|1984
1717767300000|2024-06-07 13:35:00|4396.6|4390.6|4400.8|4394.8|4403.8|4397.8|4386.1|4380.1|1051
1717767600000|2024-06-07 13:40:00|4401.1|4395.1|4422.8|4416.8|4425.6|4419.6|4398.1|4392.1|1049
1717767900000|2024-06-07 13:45:00|4423.1|4417.1|4416.1|4410.1|4423.1|4417.1|4414.6|4408.6|466
1717768200000|2024-06-07 13:50:00|4415.8|4409.8|4431.1|4425.1|4432.4|4426.4|4415.1|4409.1|728
1717768500000|2024-06-07 13:55:00|4430.7|4424.7|4431.9|4425.9|4433.1|4427.1|4423.1|4417.1|502
1717768800000|2024-06-07 14:00:00|4431.4|4425.4|4435.1|4429.1|4436.8|4430.8|4428.1|4422.1|600
1717769100000|2024-06-07 14:05:00|4435.4|4429.4|4437.9|4431.9|4440.1|4434.1|4434.1|4428.1|439
1717769400000|2024-06-07 14:10:00|4438.1|4432.1|4437.1|4431.1|4442.7|4436.7|4433.9|4427.9|455
1717769700000|2024-06-07 14:15:00|4437.7|4431.7|4439.7|4433.7|4442.7|4436.7|4434.7|4428.7|250
1717770000000|2024-06-07 14:20:00|4440.7|4434.7|4455.7|4449.7|4456.1|4450.1|4437.7|4431.7|632
1717770300000|2024-06-07 14:25:00|4455.6|4449.6|4440.1|4434.1|4456.1|4450.1|4438.7|4432.7|390
1717770600000|2024-06-07 14:30:00|4440.4|4434.4|4423.6|4417.6|4443.8|4437.8|4422.4|4416.4|544
1717770900000|2024-06-07 14:35:00|4423.7|4417.7|4424.1|4418.1|4431.1|4425.1|4422.4|4416.4|423
1717771200000|2024-06-07 14:40:00|4423.9|4417.9|4419.4|4413.4|4426.6|4420.6|4417.7|4411.7|285
1717771500000|2024-06-07 14:45:00|4419.1|4413.1|4428.7|4422.7|4431.6|4425.6|4419.1|4413.1|365
1717771800000|2024-06-07 14:50:00|4428.1|4422.1|4417.1|4411.1|4429.7|4423.7|4415.7|4409.7|225
1717772100000|2024-06-07 14:55:00|4416.1|4410.1|4420.7|4414.7|4420.7|4414.7|4415.1|4409.1|150
1717772400000|2024-06-07 15:00:00|4419.7|4413.7|4422.5|4416.5|4425.7|4419.7|4417.7|4411.7|518
1717772700000|2024-06-07 15:05:00|4423.1|4417.1|4416.1|4410.1|4426.1|4420.1|4414.5|4408.5|244
1717773000000|2024-06-07 15:10:00|4416.3|4410.3|4407.8|4401.8|4417.6|4411.6|4407.3|4401.3|363
1717773300000|2024-06-07 15:15:00|4407.9|4401.9|4404.5|4398.5|4409.1|4403.1|4404.1|4398.1|474
1717773600000|2024-06-07 15:20:00|4405|4399|4402.5|4396.5|4410.6|4404.6|4401.5|4395.5|185
1717773900000|2024-06-07 15:25:00|4403.5|4397.5|4416.1|4410.1|4416.1|4410.1|4403.5|4397.5|304
1717774200000|2024-06-07 15:30:00|4415.8|4409.8|4416.5|4410.5|4419.8|4413.8|4415.6|4409.6|281
1717774500000|2024-06-07 15:35:00|4416.8|4410.8|4416.5|4410.5|4424.6|4418.6|4416.5|4410.5|278
1717774800000|2024-06-07 15:40:00|4417|4411|4406.1|4400.1|4418.6|4412.6|4405.6|4399.6|413
1717775100000|2024-06-07 15:45:00|4406.6|4400.6|4409.8|4403.8|4411.5|4405.5|4406.1|4400.1|266
1717775400000|2024-06-07 15:50:00|4410.1|4404.1|4408.5|4402.5|4410.8|4404.8|4407.1|4401.1|236
1717775700000|2024-06-07 15:55:00|4408.6|4402.6|4400.5|4394.5|4411.3|4405.3|4400.5|4394.5|241
1717776000000|2024-06-07 16:00:00|4400.1|4394.1|4402.6|4396.6|4405.1|4399.1|4399.8|4393.8|233
1717776300000|2024-06-07 16:05:00|4403.1|4397.1|4408.1|4402.1|4410.8|4404.8|4403|4397|169
1717776600000|2024-06-07 16:10:00|4408.3|4402.3|4404.1|4398.1|4409.1|4403.1|4401.8|4395.8|247
1717776900000|2024-06-07 16:15:00|4403.8|4397.8|4397.3|4391.3|4403.8|4397.8|4397.3|4391.3|304
1717777200000|2024-06-07 16:20:00|4397.8|4391.8|4399.8|4393.8|4401.3|4395.3|4394.6|4388.6|223
1717777500000|2024-06-07 16:25:00|4399.1|4393.1|4394.8|4388.8|4400.1|4394.1|4394.8|4388.8|252
1717777800000|2024-06-07 16:30:00|4395.4|4389.4|4395.8|4389.8|4401.1|4395.1|4394.8|4388.8|219
1717778100000|2024-06-07 16:35:00|4395.3|4389.3|4389.3|4383.3|4401.5|4395.5|4389.1|4383.1|617
1717778400000|2024-06-07 16:40:00|4389.1|4383.1|4388.1|4382.1|4389.1|4383.1|4383.5|4377.5|648
1717778700000|2024-06-07 16:45:00|4388.5|4382.5|4384.6|4378.6|4391.1|4385.1|4384.1|4378.1|217
1717779000000|2024-06-07 16:50:00|4384.3|4378.3|4385.8|4379.8|4390.8|4384.8|4384.1|4378.1|389
1717779300000|2024-06-07 16:55:00|4386.2|4380.2|4382.8|4376.8|4386.2|4380.2|4379.8|4373.8|472
1717779600000|2024-06-07 17:00:00|4382.7|4376.7|4380|4374|4388.8|4382.8|4379.5|4373.5|328
1717779900000|2024-06-07 17:05:00|4380.1|4374.1|4380.8|4374.8|4384.5|4378.5|4377.8|4371.8|507
1717780200000|2024-06-07 17:10:00|4380.5|4374.5|4380.5|4374.5|4383.5|4377.5|4378|4372|473
1717780500000|2024-06-07 17:15:00|4379.8|4373.8|4377.5|4371.5|4382.3|4376.3|4377.5|4371.5|376
1717780800000|2024-06-07 17:20:00|4377.8|4371.8|4376.8|4370.8|4379.5|4373.5|4375.5|4369.5|343
1717781100000|2024-06-07 17:25:00|4377.5|4371.5|4378.2|4372.2|4382.8|4376.8|4377.5|4371.5|372
1717781400000|2024-06-07 17:30:00|4377.9|4371.9|4375.9|4369.9|4378.2|4372.2|4374.7|4368.7|215
1717781700000|2024-06-07 17:35:00|4376.5|4370.5|4375.5|4369.5|4377.9|4371.9|4373.5|4367.5|309
1717782000000|2024-06-07 17:40:00|4375.9|4369.9|4377.5|4371.5|4379.5|4373.5|4375|4369|431
1717782300000|2024-06-07 17:45:00|4378|4372|4385.5|4379.5|4387.7|4381.7|4372.4|4366.4|713
1717782600000|2024-06-07 17:50:00|4386.5|4380.5|4383.1|4377.1|4390.1|4384.1|4382.8|4376.8|481
1717782900000|2024-06-07 17:55:00|4383.3|4377.3|4382.2|4376.2|4384.8|4378.8|4381.8|4375.8|317
1717783200000|2024-06-07 18:00:00|4382.5|4376.5|4385.2|4379.2|4389.2|4383.2|4382.5|4376.5|656
1717783500000|2024-06-07 18:05:00|4384.7|4378.7|4387.8|4381.8|4388.2|4382.2|4380.5|4374.5|770
1717783800000|2024-06-07 18:10:00|4387.2|4381.2|4383.8|4377.8|4389.8|4383.8|4380.8|4374.8|3417
1717784100000|2024-06-07 18:15:00|4384.5|4378.5|4370.7|4364.7|4386.2|4380.2|4370.5|4364.5|1219
1717977600000|2024-06-10 00:00:00|4372.3|4366.3|4377|4371|4380.3|4374.3|4359.2|4353.2|646
1717977900000|2024-06-10 00:05:00|4376.7|4370.7|4372.4|4366.4|4379.4|4373.4|4372.4|4366.4|321
1717978200000|2024-06-10 00:10:00|4372.8|4366.8|4367.7|4361.7|4372.8|4366.8|4365.6|4359.6|134
1717978500000|2024-06-10 00:15:00|4367.8|4361.8|4368.4|4362.4|4370.8|4364.8|4367.4|4361.4|24
1717978800000|2024-06-10 00:20:00|4368.9|4362.9|4370.4|4364.4|4372.7|4366.7|4367.9|4361.9|56
1717979100000|2024-06-10 00:25:00|4369.9|4363.9|4371.4|4365.4|4371.4|4365.4|4367.4|4361.4|35
1717979400000|2024-06-10 00:30:00|4371.8|4365.8|4374.4|4368.4|4375.3|4369.3|4371.4|4365.4|18
1717979700000|2024-06-10 00:35:00|4375.9|4369.9|4375.4|4369.4|4375.9|4369.9|4373.4|4367.4|11
1717980000000|2024-06-10 00:40:00|4375.9|4369.9|4376.3|4370.3|4376.3|4370.3|4372.4|4366.4|29
1717980300000|2024-06-10 00:45:00|4375.9|4369.9|4375.4|4369.4|4376.7|4370.7|4374.8|4368.8|22
1717980600000|2024-06-10 00:50:00|4375.8|4369.8|4370.2|4364.2|4375.8|4369.8|4368.9|4362.9|38
1717980900000|2024-06-10 00:55:00|4369.8|4363.8|4370.8|4364.8|4371.3|4365.3|4369.4|4363.4|25
1717981200000|2024-06-10 01:00:00|4370.2|4364.2|4367.4|4361.4|4370.8|4364.8|4366.9|4360.9|26
1717981500000|2024-06-10 01:05:00|4367.3|4361.3|4368.3|4362.3|4368.4|4362.4|4367.2|4361.2|11
1717981800000|2024-06-10 01:10:00|4368.9|4362.9|4370.2|4364.2|4370.2|4364.2|4368.4|4362.4|10
1717982100000|2024-06-10 01:15:00|4369.2|4363.2|4370.3|4364.3|4373.1|4367.1|4368.3|4362.3|66
1717982400000|2024-06-10 01:20:00|4370.4|4364.4|4368.3|4362.3|4370.8|4364.8|4368.3|4362.3|18
1717982700000|2024-06-10 01:25:00|4367.9|4361.9|4369.4|4363.4|4369.4|4363.4|4367.8|4361.8|3
1717983000000|2024-06-10 01:30:00|4369.2|4363.2|4371.4|4365.4|4371.4|4365.4|4368.4|4362.4|23
1717983300000|2024-06-10 01:35:00|4370.4|4364.4|4368.2|4362.2|4370.4|4364.4|4366.8|4360.8|49
1717983600000|2024-06-10 01:40:00|4368.3|4362.3|4370.4|4364.4|4371.4|4365.4|4367.4|4361.4|19
1717983900000|2024-06-10 01:45:00|4370.5|4364.5|4371.3|4365.3|4371.3|4365.3|4369.3|4363.3|28
1717984200000|2024-06-10 01:50:00|4371.5|4365.5|4371.3|4365.3|4371.5|4365.5|4370.5|4364.5|8
1717984500000|2024-06-10 01:55:00|4370.5|4364.5|4374.5|4368.5|4375.2|4369.2|4370.3|4364.3|11
1717984800000|2024-06-10 02:00:00|4373.5|4367.5|4374.3|4368.3|4375.3|4369.3|4373.5|4367.5|10
1717985100000|2024-06-10 02:05:00|4375|4369|4372.3|4366.3|4375.3|4369.3|4371|4365|22
1717985400000|2024-06-10 02:10:00|4371.5|4365.5|4370.5|4364.5|4371.8|4365.8|4369.8|4363.8|12
1717985700000|2024-06-10 02:15:00|4369.5|4363.5|4370.8|4364.8|4371.3|4365.3|4369.5|4363.5|10
1717986000000|2024-06-10 02:20:00|4371|4365|4369.2|4363.2|4371.5|4365.5|4368.2|4362.2|56
1717986300000|2024-06-10 02:25:00|4369.3|4363.3|4368.3|4362.3|4370.3|4364.3|4367.3|4361.3|13
1717986600000|2024-06-10 02:30:00|4368.5|4362.5|4368.5|4362.5|4371.8|4365.8|4367|4361|23
1717986900000|2024-06-10 02:35:00|4369.3|4363.3|4367.3|4361.3|4370|4364|4367.2|4361.2|16
1717987200000|2024-06-10 02:40:00|4368|4362|4368.3|4362.3|4368.5|4362.5|4366.5|4360.5|51
1717987500000|2024-06-10 02:45:00|4367.3|4361.3|4368.5|4362.5|4369.2|4363.2|4367.3|4361.3|14
1717987800000|2024-06-10 02:50:00|4368.3|4362.3|4368.5|4362.5|4368.5|4362.5|4368|4362|4
1717988100000|2024-06-10 02:55:00|4368.3|4362.3|4367.5|4361.5|4368.5|4362.5|4367.5|4361.5|3
1717988400000|2024-06-10 03:00:00|4368.3|4362.3|4369.3|4363.3|4370.5|4364.5|4368.3|4362.3|14
1717988700000|2024-06-10 03:05:00|4368.8|4362.8|4370.8|4364.8|4370.8|4364.8|4368.5|4362.5|8
1717989000000|2024-06-10 03:10:00|4370.5|4364.5|4368.3|4362.3|4370.5|4364.5|4367.3|4361.3|11
1717989300000|2024-06-10 03:15:00|4368.4|4362.4|4368.4|4362.4|4368.7|4362.7|4367.4|4361.4|2
1717989600000|2024-06-10 03:20:00|4368.2|4362.2|4367.2|4361.2|4368.2|4362.2|4366.5|4360.5|4
1717989900000|2024-06-10 03:25:00|4367.4|4361.4|4367.5|4361.5|4367.9|4361.9|4367.4|4361.4|1
1717990200000|2024-06-10 03:30:00|4366.6|4360.6|4365.4|4359.4|4366.7|4360.7|4364.2|4358.2|21
1717990500000|2024-06-10 03:35:00|4364.4|4358.4|4364.4|4358.4|4364.9|4358.9|4364.4|4358.4|6
1717990800000|2024-06-10 03:40:00|4364.7|4358.7|4364.4|4358.4|4365.4|4359.4|4364.4|4358.4|2
1717991100000|2024-06-10 03:45:00|4363.5|4357.5|4363.4|4357.4|4363.9|4357.9|4362.4|4356.4|6
1717991400000|2024-06-10 03:50:00|4363|4357|4363.4|4357.4|4363.4|4357.4|4362.4|4356.4|11
1717991700000|2024-06-10 03:55:00|4363.2|4357.2|4363.4|4357.4|4363.9|4357.9|4363.2|4357.2|3
1717992000000|2024-06-10 04:00:00|4363|4357|4364.4|4358.4|4364.4|4358.4|4362.5|4356.5|6
1717992300000|2024-06-10 04:05:00|4364.5|4358.5|4364.4|4358.4|4364.5|4358.5|4364|4358|1
1717992600000|2024-06-10 04:10:00|4364.5|4358.5|4364.4|4358.4|4365.2|4359.2|4364.4|4358.4|4
1717992900000|2024-06-10 04:15:00|4364.2|4358.2|4364.5|4358.5|4364.9|4358.9|4363.9|4357.9|8
1717993200000|2024-06-10 04:20:00|4364.4|4358.4|4364.5|4358.5|4365.2|4359.2|4364.4|4358.4|10
1717993500000|2024-06-10 04:25:00|4364.9|4358.9|4364.2|4358.2|4365.2|4359.2|4363.2|4357.2|25
1717993800000|2024-06-10 04:30:00|4363.9|4357.9|4357.5|4351.5|4364.2|4358.2|4357.5|4351.5|28
1717994100000|2024-06-10 04:35:00|4358.2|4352.2|4358.4|4352.4|4358.5|4352.5|4357.5|4351.5|60
1717994400000|2024-06-10 04:40:00|4358.7|4352.7|4359.4|4353.4|4360.3|4354.3|4358.4|4352.4|7
1717994700000|2024-06-10 04:45:00|4359.8|4353.8|4361.4|4355.4|4361.4|4355.4|4359.8|4353.8|15
1717995000000|2024-06-10 04:50:00|4361.5|4355.5|4359.9|4353.9|4361.5|4355.5|4359.5|4353.5|26
1717995300000|2024-06-10 04:55:00|4360.3|4354.3|4361.4|4355.4|4361.4|4355.4|4359.5|4353.5|7
1717995600000|2024-06-10 05:00:00|4361|4355|4361.4|4355.4|4361.4|4355.4|4359.5|4353.5|18
1717995900000|2024-06-10 05:05:00|4359.9|4353.9|4360.4|4354.4|4361.5|4355.5|4358.9|4352.9|25
1717996200000|2024-06-10 05:10:00|4360.3|4354.3|4361.4|4355.4|4361.4|4355.4|4359.9|4353.9|15
1717996500000|2024-06-10 05:15:00|4360.5|4354.5|4358.4|4352.4|4360.9|4354.9|4357.9|4351.9|23
1717996800000|2024-06-10 05:20:00|4358.3|4352.3|4358.5|4352.5|4358.5|4352.5|4358.3|4352.3|4
1717997100000|2024-06-10 05:25:00|4358.9|4352.9|4359|4353|4360.4|4354.4|4358.9|4352.9|8
1717997400000|2024-06-10 05:30:00|4359.4|4353.4|4359.5|4353.5|4359.6|4353.6|4359.4|4353.4|5
1717997700000|2024-06-10 05:35:00|4358.5|4352.5|4358.5|4352.5|4358.9|4352.9|4357.6|4351.6|11
1717998000000|2024-06-10 05:40:00|4358.4|4352.4|4356.4|4350.4|4358.5|4352.5|4356.4|4350.4|9
1717998300000|2024-06-10 05:45:00|4356.5|4350.5|4357.4|4351.4|4357.5|4351.5|4356.5|4350.5|9
1717998600000|2024-06-10 05:50:00|4357.5|4351.5|4360.4|4354.4|4360.5|4354.5|4357.5|4351.5|12
1717998900000|2024-06-10 05:55:00|4360.3|4354.3|4358.3|4352.3|4360.3|4354.3|4358.3|4352.3|227
1717999200000|2024-06-10 06:00:00|4358.5|4352.5|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|34
1717999500000|2024-06-10 06:05:00|4359.3|4353.3|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|31
1717999800000|2024-06-10 06:10:00|4359.3|4353.3|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|7
1718000100000|2024-06-10 06:15:00|4359.8|4353.8|4359.3|4353.3|4359.8|4353.8|4358.3|4352.3|12
1718000400000|2024-06-10 06:20:00|4359.5|4353.5|4360.4|4354.4|4362.3|4356.3|4358.3|4352.3|39
1718000700000|2024-06-10 06:25:00|4359.9|4353.9|4359.4|4353.4|4360.3|4354.3|4358.3|4352.3|46
1718001000000|2024-06-10 06:30:00|4359.3|4353.3|4360.3|4354.3|4362.9|4356.9|4358.5|4352.5|62
1718001300000|2024-06-10 06:35:00|4360.2|4354.2|4368.5|4362.5|4368.5|4362.5|4358.4|4352.4|101
1718001600000|2024-06-10 06:40:00|4370.4|4364.4|4368.4|4362.4|4372.4|4366.4|4366.9|4360.9|55
1718001900000|2024-06-10 06:45:00|4368.3|4362.3|4367.4|4361.4|4368.4|4362.4|4366.5|4360.5|26
1718002200000|2024-06-10 06:50:00|4368.3|4362.3|4370.3|4364.3|4370.3|4364.3|4368.3|4362.3|24
1718002500000|2024-06-10 06:55:00|4369.8|4363.8|4368.3|4362.3|4372.5|4366.5|4368.3|4362.3|75
1718002800000|2024-06-10 07:00:00|4368.8|4362.8|4364.8|4358.8|4370.3|4364.3|4363.2|4357.2|74
1718003100000|2024-06-10 07:05:00|4364.9|4358.9|4365.4|4359.4|4368.2|4362.2|4364.4|4358.4|24
1718003400000|2024-06-10 07:10:00|4365.8|4359.8|4365.5|4359.5|4370.4|4364.4|4365|4359|49
1718003700000|2024-06-10 07:15:00|4365.7|4359.7|4366.4|4360.4|4367|4361|4363|4357|52
1718004000000|2024-06-10 07:20:00|4367.4|4361.4|4366.9|4360.9|4367.4|4361.4|4366|4360|9
1718004300000|2024-06-10 07:25:00|4367|4361|4368.5|4362.5|4368.9|4362.9|4367|4361|11
1718004600000|2024-06-10 07:30:00|4368.9|4362.9|4367.5|4361.5|4368.9|4362.9|4367|4361|10
1718004900000|2024-06-10 07:35:00|4367.9|4361.9|4369.4|4363.4|4371.9|4365.9|4367.9|4361.9|55
1718005200000|2024-06-10 07:40:00|4369.1|4363.1|4363.9|4357.9|4369.4|4363.4|4363.9|4357.9|48
1718005500000|2024-06-10 07:45:00|4364.4|4358.4|4368.4|4362.4|4368.4|4362.4|4364.4|4358.4|21
1718005800000|2024-06-10 07:50:00|4367.9|4361.9|4368.4|4362.4|4369.3|4363.3|4366.1|4360.1|35
1718006100000|2024-06-10 07:55:00|4368.3|4362.3|4368.4|4362.4|4370.9|4364.9|4367.9|4361.9|18
1718006400000|2024-06-10 08:00:00|4368.9|4362.9|4373.4|4367.4|4374.9|4368.9|4367.9|4361.9|42
1718006700000|2024-06-10 08:05:00|4373.9|4367.9|4376.4|4370.4|4377.4|4371.4|4372.9|4366.9|244
1718007000000|2024-06-10 08:10:00|4376.3|4370.3|4370.4|4364.4|4376.3|4370.3|4369.9|4363.9|31
1718007300000|2024-06-10 08:15:00|4370.6|4364.6|4369.9|4363.9|4371.4|4365.4|4368.9|4362.9|8
1718007600000|2024-06-10 08:20:00|4368.9|4362.9|4367.9|4361.9|4368.9|4362.9|4366.6|4360.6|35
1718007900000|2024-06-10 08:25:00|4367.1|4361.1|4367.9|4361.9|4368.8|4362.8|4365.9|4359.9|54
1718008200000|2024-06-10 08:30:00|4368.3|4362.3|4364.8|4358.8|4368.3|4362.3|4364.3|4358.3|49
1718008500000|2024-06-10 08:35:00|4364.9|4358.9|4363.8|4357.8|4366.3|4360.3|4361.8|4355.8|47
1718008800000|2024-06-10 08:40:00|4363.9|4357.9|4365.1|4359.1|4365.9|4359.9|4363.9|4357.9|56
1718009100000|2024-06-10 08:45:00|4365.6|4359.6|4361.8|4355.8|4365.9|4359.9|4360.9|4354.9|43
1718009400000|2024-06-10 08:50:00|4361.9|4355.9|4364.4|4358.4|4365.4|4359.4|4361.9|4355.9|26
1718009700000|2024-06-10 08:55:00|4364.8|4358.8|4362.8|4356.8|4366.9|4360.9|4361.9|4355.9|100
1718010000000|2024-06-10 09:00:00|4362.9|4356.9|4365.5|4359.5|4365.5|4359.5|4362.9|4356.9|19
1718010300000|2024-06-10 09:05:00|4365.8|4359.8|4362.1|4356.1|4367|4361|4361.6|4355.6|24
1718010600000|2024-06-10 09:10:00|4362.5|4356.5|4365|4359|4365|4359|4361.5|4355.5|127
1718010900000|2024-06-10 09:15:00|4366|4360|4366.5|4360.5|4367|4361|4365.1|4359.1|18
1718011200000|2024-06-10 09:20:00|4366.1|4360.1|4367.1|4361.1|4370|4364|4365.1|4359.1|140
1718011500000|2024-06-10 09:25:00|4367.5|4361.5|4369.6|4363.6|4370.6|4364.6|4366.1|4360.1|37
1718011800000|2024-06-10 09:30:00|4370|4364|4367.1|4361.1|4370.1|4364.1|4364.1|4358.1|52
1718012100000|2024-06-10 09:35:00|4367.2|4361.2|4370.6|4364.6|4370.6|4364.6|4367.2|4361.2|19
1718012400000|2024-06-10 09:40:00|4370.1|4364.1|4371|4365|4371|4365|4368.6|4362.6|21
1718012700000|2024-06-10 09:45:00|4371.3|4365.3|4368|4362|4373|4367|4367.3|4361.3|64
1718013000000|2024-06-10 09:50:00|4368.8|4362.8|4367.5|4361.5|4371.3|4365.3|4367.5|4361.5|45
1718013300000|2024-06-10 09:55:00|4367.8|4361.8|4361|4355|4367.8|4361.8|4360|4354|73
1718013600000|2024-06-10 10:00:00|4361.1|4355.1|4364|4358|4364|4358|4360.3|4354.3|88
1718013900000|2024-06-10 10:05:00|4365|4359|4366.1|4360.1|4366.5|4360.5|4364|4358|14
1718014200000|2024-06-10 10:10:00|4366|4360|4367.5|4361.5|4368|4362|4365.1|4359.1|21
1718014500000|2024-06-10 10:15:00|4368|4362|4370.1|4364.1|4371|4365|4367|4361|80
1718014800000|2024-06-10 10:20:00|4370|4364|4369.1|4363.1|4372|4366|4369.1|4363.1|19
1718015100000|2024-06-10 10:25:00|4369|4363|4369|4363|4370|4364|4368|4362|13
1718015400000|2024-06-10 10:30:00|4369.1|4363.1|4373|4367|4373|4367|4368.5|4362.5|38
1718015700000|2024-06-10 10:35:00|4372.1|4366.1|4372.6|4366.6|4373.6|4367.6|4371.1|4365.1|67
1718016000000|2024-06-10 10:40:00|4373|4367|4367.1|4361.1|4373.6|4367.6|4367.1|4361.1|42
1718016300000|2024-06-10 10:45:00|4368.1|4362.1|4368|4362|4371|4365|4367.1|4361.1|56
1718016600000|2024-06-10 10:50:00|4367.5|4361.5|4370|4364|4371|4365|4367.5|4361.5|41
1718016900000|2024-06-10 10:55:00|4370.5|4364.5|4371|4365|4371|4365|4370|4364|8
1718017200000|2024-06-10 11:00:00|4370.6|4364.6|4374|4368|4374|4368|4370|4364|45
1718017500000|2024-06-10 11:05:00|4374.5|4368.5|4376.5|4370.5|4377|4371|4374.1|4368.1|46
1718017800000|2024-06-10 11:10:00|4376.1|4370.1|4373.5|4367.5|4376.1|4370.1|4373|4367|31
1718018100000|2024-06-10 11:15:00|4373.9|4367.9|4374.1|4368.1|4375|4369|4373.1|4367.1|10
1718018400000|2024-06-10 11:20:00|4374.5|4368.5|4375|4369|4375.1|4369.1|4374|4368|13
1718018700000|2024-06-10 11:25:00|4374.6|4368.6|4378.6|4372.6|4379|4373|4374.6|4368.6|74
1718019000000|2024-06-10 11:30:00|4379|4373|4380|4374|4383.9|4377.9|4377.7|4371.7|47
1718019300000|2024-06-10 11:35:00|4379.9|4373.9|4386|4380|4387|4381|4379.9|4373.9|150
1718019600000|2024-06-10 11:40:00|4385.5|4379.5|4384.1|4378.1|4385.5|4379.5|4383|4377|32
1718019900000|2024-06-10 11:45:00|4383.6|4377.6|4386.1|4380.1|4387|4381|4382|4376|276
1718020200000|2024-06-10 11:50:00|4386|4380|4389.6|4383.6|4389.6|4383.6|4385.5|4379.5|52
1718020500000|2024-06-10 11:55:00|4390.4|4384.4|4389.1|4383.1|4392|4386|4388|4382|146
1718020800000|2024-06-10 12:00:00|4389.6|4383.6|4400.7|4394.7|4400.7|4394.7|4385.9|4379.9|298
1718021100000|2024-06-10 12:05:00|4400.2|4394.2|4407.7|4401.7|4411.2|4405.2|4400.2|4394.2|166
1718021400000|2024-06-10 12:10:00|4407.2|4401.2|4405.4|4399.4|4407.2|4401.2|4397.2|4391.2|167
1718021700000|2024-06-10 12:15:00|4403.5|4397.5|4402.5|4396.5|4404.1|4398.1|4398|4392|85
1718022000000|2024-06-10 12:20:00|4402.6|4396.6|4400.5|4394.5|4404.5|4398.5|4399|4393|80
1718022300000|2024-06-10 12:25:00|4400.1|4394.1|4402.9|4396.9|4402.9|4396.9|4399.1|4393.1|55
1718022600000|2024-06-10 12:30:00|4402.5|4396.5|4402.9|4396.9|4406|4400|4402|4396|50
1718022900000|2024-06-10 12:35:00|4403.1|4397.1|4402.9|4396.9|4404.5|4398.5|4402|4396|37
1718023200000|2024-06-10 12:40:00|4402.5|4396.5|4405.5|4399.5|4406.6|4400.6|4402.1|4396.1|130
1718026200000|2024-06-10 13:30:00|4398.9|4392.9|4358.5|4352.5|4403.1|4397.1|4358.4|4352.4|2179
1718026500000|2024-06-10 13:35:00|4358.7|4352.7|4363|4357|4367.4|4361.4|4357.4|4351.4|903
1718026800000|2024-06-10 13:40:00|4363.7|4357.7|4353|4347|4369.7|4363.7|4352.7|4346.7|693
1718027100000|2024-06-10 13:45:00|4352.5|4346.5|4356.8|4350.8|4357.4|4351.4|4347.4|4341.4|897
1718027400000|2024-06-10 13:50:00|4356.9|4350.9|4360.9|4354.9|4363.4|4357.4|4354.4|4348.4|623
1718027700000|2024-06-10 13:55:00|4361|4355|4359.8|4353.8|4364.4|4358.4|4356.4|4350.4|636
1718028000000|2024-06-10 14:00:00|4359.9|4353.9|4359|4353|4365|4359|4353.7|4347.7|914
1718028300000|2024-06-10 14:05:00|4358.8|4352.8|4357.2|4351.2|4362.7|4356.7|4354|4348|479
1718028600000|2024-06-10 14:10:00|4357|4351|4349.7|4343.7|4357|4351|4347.4|4341.4|455
1718028900000|2024-06-10 14:15:00|4350|4344|4349.8|4343.8|4352.3|4346.3|4344|4338|979
1718029200000|2024-06-10 14:20:00|4350.2|4344.2|4344.8|4338.8|4352.8|4346.8|4343.4|4337.4|577
1718029500000|2024-06-10 14:25:00|4343.2|4337.2|4342.7|4336.7|4344.8|4338.8|4338.8|4332.8|518
1718029800000|2024-06-10 14:30:00|4342.2|4336.2|4342.2|4336.2|4342.8|4336.8|4333.4|4327.4|951
1718030100000|2024-06-10 14:35:00|4342.3|4336.3|4352.7|4346.7|4355.3|4349.3|4342.2|4336.2|769
1718030400000|2024-06-10 14:40:00|4352.2|4346.2|4360.3|4354.3|4365.8|4359.8|4351.8|4345.8|817
1718030700000|2024-06-10 14:45:00|4360.4|4354.4|4356.8|4350.8|4360.8|4354.8|4353.4|4347.4|550
1718031000000|2024-06-10 14:50:00|4357.2|4351.2|4357.4|4351.4|4360.2|4354.2|4354.8|4348.8|547
1718031300000|2024-06-10 14:55:00|4358.3|4352.3|4348.3|4342.3|4358.4|4352.4|4345.4|4339.4|367
1718031600000|2024-06-10 15:00:00|4346.8|4340.8|4344.4|4338.4|4347.2|4341.2|4340.8|4334.8|405
1718031900000|2024-06-10 15:05:00|4343.8|4337.8|4349.4|4343.4|4353.4|4347.4|4343.8|4337.8|497
1718032200000|2024-06-10 15:10:00|4349.8|4343.8|4347.8|4341.8|4351.4|4345.4|4346.8|4340.8|535
1718032500000|2024-06-10 15:15:00|4348.2|4342.2|4359.4|4353.4|4360.4|4354.4|4347.3|4341.3|397
1718032800000|2024-06-10 15:20:00|4360.4|4354.4|4364.9|4358.9|4366.4|4360.4|4358.4|4352.4|780
1718033100000|2024-06-10 15:25:00|4364.8|4358.8|4359.8|4353.8|4365.9|4359.9|4358.9|4352.9|436
1718033400000|2024-06-10 15:30:00|4359.4|4353.4|4352.9|4346.9|4359.4|4353.4|4351.4|4345.4|569
1718033700000|2024-06-10 15:35:00|4352.8|4346.8|4347.8|4341.8|4353.9|4347.9|4346.8|4340.8|327
1718034000000|2024-06-10 15:40:00|4347.4|4341.4|4352.8|4346.8|4354.9|4348.9|4346.9|4340.9|336
1718034300000|2024-06-10 15:45:00|4352.9|4346.9|4352.3|4346.3|4355.2|4349.2|4350.3|4344.3|317
1718034600000|2024-06-10 15:50:00|4351.9|4345.9|4353.7|4347.7|4357.6|4351.6|4351.8|4345.8|637
1718034900000|2024-06-10 15:55:00|4354.1|4348.1|4349.4|4343.4|4354.1|4348.1|4347.3|4341.3|765
1718035200000|2024-06-10 16:00:00|4349.3|4343.3|4346|4340|4349.4|4343.4|4343.2|4337.2|435
1718035500000|2024-06-10 16:05:00|4345.8|4339.8|4346|4340|4347.3|4341.3|4342.5|4336.5|428
1718035800000|2024-06-10 16:10:00|4346.5|4340.5|4347.5|4341.5|4349.5|4343.5|4344.5|4338.5|441
1718036100000|2024-06-10 16:15:00|4348.5|4342.5|4347.5|4341.5|4350.8|4344.8|4345.5|4339.5|370
1718036400000|2024-06-10 16:20:00|4347.1|4341.1|4345.8|4339.8|4349.5|4343.5|4345.5|4339.5|569
1718036700000|2024-06-10 16:25:00|4345.5|4339.5|4344.8|4338.8|4349.3|4343.3|4343.5|4337.5|380
1718037000000|2024-06-10 16:30:00|4345.3|4339.3|4345.5|4339.5|4346.5|4340.5|4341.7|4335.7|428
1718037300000|2024-06-10 16:35:00|4345.6|4339.6|4348.8|4342.8|4353.2|4347.2|4345.5|4339.5|656
1718037600000|2024-06-10 16:40:00|4349.1|4343.1|4352.8|4346.8|4355|4349|4346.5|4340.5|394
1718037900000|2024-06-10 16:45:00|4352.5|4346.5|4353.5|4347.5|4356.8|4350.8|4351.5|4345.5|649
1718038200000|2024-06-10 16:50:00|4353.8|4347.8|4366.5|4360.5|4367.5|4361.5|4353.8|4347.8|846
1718038500000|2024-06-10 16:55:00|4366.8|4360.8|4361|4355|4368.1|4362.1|4359.5|4353.5|566
1718038800000|2024-06-10 17:00:00|4360.8|4354.8|4374.8|4368.8|4375.3|4369.3|4360.8|4354.8|720
1718039100000|2024-06-10 17:05:00|4374.3|4368.3|4381.5|4375.5|4384.8|4378.8|4373.3|4367.3|558
1718039400000|2024-06-10 17:10:00|4381|4375|4394.1|4388.1|4394.2|4388.2|4379.5|4373.5|878
1718039700000|2024-06-10 17:15:00|4394.5|4388.5|4389.1|4383.1|4395.5|4389.5|4388.1|4382.1|582
1718040000000|2024-06-10 17:20:00|4388.7|4382.7|4386|4380|4389.9|4383.9|4384.1|4378.1|404
1718040300000|2024-06-10 17:25:00|4385.1|4379.1|4381.1|4375.1|4386.1|4380.1|4376.1|4370.1|635
1718040600000|2024-06-10 17:30:00|4380.1|4374.1|4384.1|4378.1|4386.1|4380.1|4380.1|4374.1|690
1718040900000|2024-06-10 17:35:00|4384.6|4378.6|4385.2|4379.2|4387.7|4381.7|4383.7|4377.7|576
1718041200000|2024-06-10 17:40:00|4385.7|4379.7|4387.7|4381.7|4390.7|4384.7|4384.7|4378.7|560
1718041500000|2024-06-10 17:45:00|4387.3|4381.3|4387.2|4381.2|4391.1|4385.1|4386.2|4380.2|431
1718041800000|2024-06-10 17:50:00|4387.1|4381.1|4386.7|4380.7|4389.7|4383.7|4384.7|4378.7|479
1718042100000|2024-06-10 17:55:00|4386.6|4380.6|4387.2|4381.2|4388.7|4382.7|4384.7|4378.7|489
1718042400000|2024-06-10 18:00:00|4387.7|4381.7|4385.7|4379.7|4389.1|4383.1|4384.2|4378.2|849
1718042700000|2024-06-10 18:05:00|4385.2|4379.2|4386.7|4380.7|4388.2|4382.2|4378.1|4372.1|713
1718043000000|2024-06-10 18:10:00|4387.1|4381.1|4383|4377|4395.3|4389.3|4382.3|4376.3|4354
1718043300000|2024-06-10 18:15:00|4383.5|4377.5|4373.1|4367.1|4384.5|4378.5|4373|4367|1706
1718064000000|2024-06-11 00:00:00|4379.8|4373.8|4383.1|4377.1|4384.1|4378.1|4370.7|4364.7|287
1718064300000|2024-06-11 00:05:00|4383.6|4377.6|4383.1|4377.1|4386.2|4380.2|4382.1|4376.1|72
1718064600000|2024-06-11 00:10:00|4382.1|4376.1|4386.1|4380.1|4387.8|4381.8|4382.1|4376.1|97
1718064900000|2024-06-11 00:15:00|4385.6|4379.6|4392.1|4386.1|4393.1|4387.1|4384.6|4378.6|181
1718065200000|2024-06-11 00:20:00|4391.3|4385.3|4390|4384|4391.3|4385.3|4389.1|4383.1|32
1718065500000|2024-06-11 00:25:00|4389.6|4383.6|4387.6|4381.6|4390|4384|4386.8|4380.8|28
1718065800000|2024-06-11 00:30:00|4387.1|4381.1|4387|4381|4387.1|4381.1|4384.6|4378.6|24
1718066100000|2024-06-11 00:35:00|4388|4382|4388|4382|4389|4383|4387.1|4381.1|18
1718066400000|2024-06-11 00:40:00|4387.6|4381.6|4386.6|4380.6|4388.8|4382.8|4385.1|4379.1|48
1718066700000|2024-06-11 00:45:00|4386.1|4380.1|4385.6|4379.6|4387.1|4381.1|4384.1|4378.1|24
1718067000000|2024-06-11 00:50:00|4385.1|4379.1|4392|4386|4392|4386|4385.1|4379.1|24
1718067300000|2024-06-11 00:55:00|4391.8|4385.8|4392|4386|4392.1|4386.1|4391|4385|12
1718067600000|2024-06-11 01:00:00|4391.6|4385.6|4378|4372|4392|4386|4374|4368|147
1718067900000|2024-06-11 01:05:00|4377.2|4371.2|4376|4370|4382.3|4376.3|4373.1|4367.1|58
1718068200000|2024-06-11 01:10:00|4375.6|4369.6|4380.6|4374.6|4382|4376|4374.1|4368.1|22
1718068500000|2024-06-11 01:15:00|4380.1|4374.1|4379.5|4373.5|4385|4379|4379|4373|24
1718068800000|2024-06-11 01:20:00|4379.8|4373.8|4380|4374|4384.6|4378.6|4378|4372|18
1718069100000|2024-06-11 01:25:00|4379.6|4373.6|4379|4373|4381.6|4375.6|4377.1|4371.1|50
1718069400000|2024-06-11 01:30:00|4378.1|4372.1|4373.6|4367.6|4379|4373|4373.6|4367.6|30
1718069700000|2024-06-11 01:35:00|4373.5|4367.5|4377.9|4371.9|4378.5|4372.5|4373.5|4367.5|29
1718070000000|2024-06-11 01:40:00|4378|4372|4379.1|4373.1|4379.6|4373.6|4377|4371|16
1718070300000|2024-06-11 01:45:00|4380|4374|4377|4371|4380.6|4374.6|4377|4371|34
1718070600000|2024-06-11 01:50:00|4376.6|4370.6|4378.9|4372.9|4378.9|4372.9|4376.6|4370.6|5
1718070900000|2024-06-11 01:55:00|4378.5|4372.5|4385|4379|4385.1|4379.1|4378.1|4372.1|18
1718071200000|2024-06-11 02:00:00|4384.5|4378.5|4378.7|4372.7|4385|4379|4378.7|4372.7|26
1718071500000|2024-06-11 02:05:00|4379.1|4373.1|4378.1|4372.1|4379.1|4373.1|4376.6|4370.6|26
1718071800000|2024-06-11 02:10:00|4377.2|4371.2|4374|4368|4379|4373|4374|4368|21
1718072100000|2024-06-11 02:15:00|4374.1|4368.1|4373.1|4367.1|4374.1|4368.1|4373.1|4367.1|11
1718072400000|2024-06-11 02:20:00|4372.1|4366.1|4373.1|4367.1|4373.1|4367.1|4371.1|4365.1|28
1718072700000|2024-06-11 02:25:00|4373.5|4367.5|4375|4369|4375.1|4369.1|4373.5|4367.5|7
1718073000000|2024-06-11 02:30:00|4375.1|4369.1|4371.2|4365.2|4376.5|4370.5|4370.8|4364.8|10
1718073300000|2024-06-11 02:35:00|4371.6|4365.6|4374.1|4368.1|4376|4370|4370.7|4364.7|16
1718073600000|2024-06-11 02:40:00|4374.6|4368.6|4369.2|4363.2|4377.1|4371.1|4368.1|4362.1|44
1718073900000|2024-06-11 02:45:00|4369.6|4363.6|4370.1|4364.1|4371.6|4365.6|4368.6|4362.6|11
1718074200000|2024-06-11 02:50:00|4369.7|4363.7|4365.2|4359.2|4371.1|4365.1|4363.7|4357.7|16
1718074500000|2024-06-11 02:55:00|4366.1|4360.1|4369.6|4363.6|4370.1|4364.1|4366|4360|16
1718074800000|2024-06-11 03:00:00|4370|4364|4368|4362|4370|4364|4365.2|4359.2|18
1718075100000|2024-06-11 03:05:00|4367.1|4361.1|4368|4362|4371.5|4365.5|4365.1|4359.1|53
1718075400000|2024-06-11 03:10:00|4368.1|4362.1|4365|4359|4369|4363|4363.6|4357.6|39
1718075700000|2024-06-11 03:15:00|4364.6|4358.6|4362|4356|4364.6|4358.6|4357.9|4351.9|68
1718076000000|2024-06-11 03:20:00|4362.1|4356.1|4353|4347|4362.2|4356.2|4351.5|4345.5|27
1718076300000|2024-06-11 03:25:00|4353.4|4347.4|4353.1|4347.1|4355.5|4349.5|4352.2|4346.2|31
1718076600000|2024-06-11 03:30:00|4352.6|4346.6|4354|4348|4354|4348|4352.1|4346.1|9
1718076900000|2024-06-11 03:35:00|4353.9|4347.9|4354.1|4348.1|4355.1|4349.1|4353.1|4347.1|15
1718077200000|2024-06-11 03:40:00|4354|4348|4355.1|4349.1|4355.1|4349.1|4353.9|4347.9|4
1718077500000|2024-06-11 03:45:00|4355|4349|4356.1|4350.1|4356.1|4350.1|4354.5|4348.5|10
1718077800000|2024-06-11 03:50:00|4356.9|4350.9|4358.1|4352.1|4359.1|4353.1|4356.9|4350.9|17
1718078100000|2024-06-11 03:55:00|4358|4352|4357.1|4351.1|4358.1|4352.1|4357.1|4351.1|7
1718078400000|2024-06-11 04:00:00|4357.5|4351.5|4357|4351|4357.5|4351.5|4356|4350|8
1718078700000|2024-06-11 04:05:00|4356.9|4350.9|4355.1|4349.1|4358|4352|4355.1|4349.1|8
1718079000000|2024-06-11 04:10:00|4355|4349|4353.6|4347.6|4355.1|4349.1|4353.5|4347.5|22
1718079300000|2024-06-11 04:15:00|4353.1|4347.1|4355.1|4349.1|4355.1|4349.1|4353.1|4347.1|20
1718079600000|2024-06-11 04:20:00|4356.9|4350.9|4359|4353|4359.4|4353.4|4356.9|4350.9|9
1718079900000|2024-06-11 04:25:00|4358.9|4352.9|4359|4353|4360|4354|4358.6|4352.6|4
1718080200000|2024-06-11 04:30:00|4359.1|4353.1|4362|4356|4363.5|4357.5|4359.1|4353.1|28
1718080500000|2024-06-11 04:35:00|4361.5|4355.5|4362|4356|4362|4356|4360.9|4354.9|6
1718080800000|2024-06-11 04:40:00|4361.9|4355.9|4363|4357|4363|4357|4361.9|4355.9|7
1718081100000|2024-06-11 04:45:00|4362.9|4356.9|4360|4354|4362.9|4356.9|4360|4354|6
1718081400000|2024-06-11 04:50:00|4359.9|4353.9|4362.1|4356.1|4362.9|4356.9|4359.9|4353.9|21
1718081700000|2024-06-11 04:55:00|4362|4356|4362.1|4356.1|4362.9|4356.9|4360.9|4354.9|5
1718082000000|2024-06-11 05:00:00|4363.1|4357.1|4362.1|4356.1|4363.1|4357.1|4361.1|4355.1|19
1718082300000|2024-06-11 05:05:00|4362|4356|4362|4356|4362.1|4356.1|4361.5|4355.5|6
1718082600000|2024-06-11 05:10:00|4361.9|4355.9|4362|4356|4362|4356|4360.9|4354.9|6
1718082900000|2024-06-11 05:15:00|4361.9|4355.9|4362.2|4356.2|4363.1|4357.1|4361.9|4355.9|9
1718083200000|2024-06-11 05:20:00|4362.9|4356.9|4361|4355|4362.9|4356.9|4360.7|4354.7|8
1718083500000|2024-06-11 05:25:00|4360.5|4354.5|4360.9|4354.9|4360.9|4354.9|4360.2|4354.2|3
1718083800000|2024-06-11 05:30:00|4360.2|4354.2|4357.2|4351.2|4361.5|4355.5|4357.2|4351.2|22
1718084100000|2024-06-11 05:35:00|4357|4351|4355.2|4349.2|4357.5|4351.5|4353.9|4347.9|17
1718084400000|2024-06-11 05:40:00|4355.9|4349.9|4353|4347|4355.9|4349.9|4352.9|4346.9|42
1718084700000|2024-06-11 05:45:00|4352.7|4346.7|4354|4348|4354.4|4348.4|4351.5|4345.5|39
1718085000000|2024-06-11 05:50:00|4352|4346|4355|4349|4356|4350|4350.5|4344.5|115
1718085300000|2024-06-11 05:55:00|4355.5|4349.5|4351.4|4345.4|4355.5|4349.5|4351|4345|22
1718085600000|2024-06-11 06:00:00|4351|4345|4352.2|4346.2|4352.9|4346.9|4349.7|4343.7|33
1718085900000|2024-06-11 06:05:00|4352.5|4346.5|4353.9|4347.9|4355.9|4349.9|4351.2|4345.2|42
1718086200000|2024-06-11 06:10:00|4354.2|4348.2|4354.9|4348.9|4355.9|4349.9|4354|4348|18
1718086500000|2024-06-11 06:15:00|4355|4349|4358.9|4352.9|4360.2|4354.2|4354.9|4348.9|23
1718086800000|2024-06-11 06:20:00|4359.1|4353.1|4359.1|4353.1|4360.1|4354.1|4356.9|4350.9|13
1718087100000|2024-06-11 06:25:00|4359.2|4353.2|4360.1|4354.1|4360.6|4354.6|4359.2|4353.2|4
1718087400000|2024-06-11 06:30:00|4359.7|4353.7|4359.9|4353.9|4361.9|4355.9|4359.2|4353.2|22
1718087700000|2024-06-11 06:35:00|4359.6|4353.6|4358.2|4352.2|4360.2|4354.2|4358.1|4352.1|23
1718088000000|2024-06-11 06:40:00|4358.1|4352.1|4352.1|4346.1|4358.1|4352.1|4351.2|4345.2|40
1718088300000|2024-06-11 06:45:00|4352.2|4346.2|4349.2|4343.2|4354.2|4348.2|4349.2|4343.2|19
1718088600000|2024-06-11 06:50:00|4349.6|4343.6|4352.6|4346.6|4353.3|4347.3|4349.6|4343.6|32
1718088900000|2024-06-11 06:55:00|4352.9|4346.9|4353.1|4347.1|4355.1|4349.1|4352.6|4346.6|42
1718089200000|2024-06-11 07:00:00|4353.2|4347.2|4353.7|4347.7|4355.4|4349.4|4351.9|4345.9|52
1718089500000|2024-06-11 07:05:00|4354.1|4348.1|4350.1|4344.1|4354.1|4348.1|4347.3|4341.3|33
1718089800000|2024-06-11 07:10:00|4349.9|4343.9|4351.6|4345.6|4351.6|4345.6|4349.6|4343.6|49
1718090100000|2024-06-11 07:15:00|4351.7|4345.7|4352.7|4346.7|4352.7|4346.7|4351.6|4345.6|11
1718090400000|2024-06-11 07:20:00|4352.6|4346.6|4354.1|4348.1|4354.5|4348.5|4351.6|4345.6|15
1718090700000|2024-06-11 07:25:00|4354.5|4348.5|4359.1|4353.1|4360.1|4354.1|4353.6|4347.6|73
1718091000000|2024-06-11 07:30:00|4359.6|4353.6|4359.6|4353.6|4360.6|4354.6|4358.6|4352.6|86
1718091300000|2024-06-11 07:35:00|4359.3|4353.3|4364.6|4358.6|4364.6|4358.6|4357.6|4351.6|119
1718091600000|2024-06-11 07:40:00|4365.6|4359.6|4370.1|4364.1|4371|4365|4364.6|4358.6|90
1718091900000|2024-06-11 07:45:00|4370.2|4364.2|4367.6|4361.6|4371.6|4365.6|4367.6|4361.6|38
1718092200000|2024-06-11 07:50:00|4366.7|4360.7|4365.7|4359.7|4367.8|4361.8|4365.6|4359.6|21
1718092500000|2024-06-11 07:55:00|4365.8|4359.8|4370.6|4364.6|4372.1|4366.1|4365.8|4359.8|17
1718092800000|2024-06-11 08:00:00|4370.7|4364.7|4375.1|4369.1|4375.6|4369.6|4370.7|4364.7|49
1718093100000|2024-06-11 08:05:00|4375|4369|4377.2|4371.2|4378|4372|4372.6|4366.6|104
1718093400000|2024-06-11 08:10:00|4376.7|4370.7|4375.6|4369.6|4376.7|4370.7|4373.6|4367.6|36
1718093700000|2024-06-11 08:15:00|4375.5|4369.5|4376.1|4370.1|4377.6|4371.6|4374.1|4368.1|33
1718094000000|2024-06-11 08:20:00|4375.7|4369.7|4372.6|4366.6|4376.6|4370.6|4372.6|4366.6|19
1718094300000|2024-06-11 08:25:00|4373.5|4367.5|4375|4369|4375.7|4369.7|4370.7|4364.7|56
1718094600000|2024-06-11 08:30:00|4374.6|4368.6|4369.7|4363.7|4375|4369|4369.6|4363.6|111
1718094900000|2024-06-11 08:35:00|4370.1|4364.1|4369.7|4363.7|4370.6|4364.6|4368.7|4362.7|13
1718095200000|2024-06-11 08:40:00|4368.7|4362.7|4367.2|4361.2|4368.7|4362.7|4365.1|4359.1|28
1718095500000|2024-06-11 08:45:00|4366.7|4360.7|4367.6|4361.6|4368.6|4362.6|4365.6|4359.6|573
1718095800000|2024-06-11 08:50:00|4367.1|4361.1|4364.7|4358.7|4367.5|4361.5|4362.2|4356.2|85
1718096100000|2024-06-11 08:55:00|4364.8|4358.8|4364.1|4358.1|4366.5|4360.5|4363.2|4357.2|45
1718096400000|2024-06-11 09:00:00|4364|4358|4358.6|4352.6|4364|4358|4357.6|4351.6|41
1718096700000|2024-06-11 09:05:00|4359.5|4353.5|4362|4356|4363.6|4357.6|4358.2|4352.2|60
1718097000000|2024-06-11 09:10:00|4362.5|4356.5|4363.1|4357.1|4365.9|4359.9|4362.5|4356.5|36
1718097300000|2024-06-11 09:15:00|4363|4357|4364.6|4358.6|4365|4359|4362|4356|35
1718097600000|2024-06-11 09:20:00|4365|4359|4365.1|4359.1|4366.5|4360.5|4362.6|4356.6|25
1718097900000|2024-06-11 09:25:00|4365|4359|4362.7|4356.7|4365.5|4359.5|4362.7|4356.7|63
1718098200000|2024-06-11 09:30:00|4363.1|4357.1|4363.6|4357.6|4365.9|4359.9|4362.6|4356.6|38
1718098500000|2024-06-11 09:35:00|4363.7|4357.7|4369.5|4363.5|4371|4365|4363.6|4357.6|24
1718098800000|2024-06-11 09:40:00|4369.4|4363.4|4368.5|4362.5|4371|4365|4368.5|4362.5|23
1718099100000|2024-06-11 09:45:00|4368.1|4362.1|4364.5|4358.5|4368.6|4362.6|4364.5|4358.5|589
1718099400000|2024-06-11 09:50:00|4365|4359|4363|4357|4365|4359|4359.5|4353.5|31
1718099700000|2024-06-11 09:55:00|4362.9|4356.9|4367.4|4361.4|4368.4|4362.4|4362.3|4356.3|35
1718100000000|2024-06-11 10:00:00|4367.6|4361.6|4364.4|4358.4|4368|4362|4364|4358|85
1718100300000|2024-06-11 10:05:00|4363.4|4357.4|4366.3|4360.3|4366.3|4360.3|4363.3|4357.3|37
1718100600000|2024-06-11 10:10:00|4366.2|4360.2|4365.4|4359.4|4366.3|4360.3|4365.3|4359.3|13
1718100900000|2024-06-11 10:15:00|4364.9|4358.9|4365.3|4359.3|4365.4|4359.4|4364.4|4358.4|35
1718101200000|2024-06-11 10:20:00|4364.8|4358.8|4360.3|4354.3|4365.4|4359.4|4360.2|4354.2|27
1718101500000|2024-06-11 10:25:00|4360.4|4354.4|4359|4353|4360.4|4354.4|4358.4|4352.4|35
1718101800000|2024-06-11 10:30:00|4358.8|4352.8|4358.3|4352.3|4360.4|4354.4|4357.4|4351.4|22
1718102100000|2024-06-11 10:35:00|4357.9|4351.9|4362.9|4356.9|4365.3|4359.3|4357.9|4351.9|29
1718102400000|2024-06-11 10:40:00|4362.4|4356.4|4364.5|4358.5|4365.3|4359.3|4360.4|4354.4|23
1718102700000|2024-06-11 10:45:00|4364.9|4358.9|4364.4|4358.4|4364.9|4358.9|4362.9|4356.9|18
1718103000000|2024-06-11 10:50:00|4364.9|4358.9|4367.4|4361.4|4367.4|4361.4|4364.8|4358.8|21
1718103300000|2024-06-11 10:55:00|4367.8|4361.8|4364.4|4358.4|4369.4|4363.4|4364.4|4358.4|19
1718103600000|2024-06-11 11:00:00|4364.8|4358.8|4363.9|4357.9|4364.8|4358.8|4361.4|4355.4|28
1718103900000|2024-06-11 11:05:00|4363.4|4357.4|4367.9|4361.9|4368.4|4362.4|4363.4|4357.4|25
1718104200000|2024-06-11 11:10:00|4368.3|4362.3|4365.4|4359.4|4368.8|4362.8|4364.9|4358.9|22
1718104500000|2024-06-11 11:15:00|4365.8|4359.8|4366.9|4360.9|4367.4|4361.4|4363.4|4357.4|32
1718104800000|2024-06-11 11:20:00|4367.4|4361.4|4368.4|4362.4|4369.4|4363.4|4367.4|4361.4|8
1718105100000|2024-06-11 11:25:00|4368.3|4362.3|4366.9|4360.9|4368.3|4362.3|4365.4|4359.4|19
1718105400000|2024-06-11 11:30:00|4367.3|4361.3|4364.4|4358.4|4367.4|4361.4|4363.2|4357.2|15
1718105700000|2024-06-11 11:35:00|4364.3|4358.3|4364.4|4358.4|4365.9|4359.9|4363.4|4357.4|23
1718106000000|2024-06-11 11:40:00|4364.3|4358.3|4367.4|4361.4|4368.9|4362.9|4363.4|4357.4|47
1718106300000|2024-06-11 11:45:00|4366.9|4360.9|4363.4|4357.4|4367.4|4361.4|4363.3|4357.3|43
1718106600000|2024-06-11 11:50:00|4363.3|4357.3|4360.9|4354.9|4363.3|4357.3|4360.5|4354.5|52
1718106900000|2024-06-11 11:55:00|4361|4355|4357.4|4351.4|4363|4357|4357.4|4351.4|105
1718107200000|2024-06-11 12:00:00|4357|4351|4355.4|4349.4|4358.4|4352.4|4353|4347|115
1718107500000|2024-06-11 12:05:00|4355|4349|4354|4348|4355.4|4349.4|4353|4347|23
1718107800000|2024-06-11 12:10:00|4353.9|4347.9|4359.3|4353.3|4359.8|4353.8|4353|4347|51
1718108100000|2024-06-11 12:15:00|4359.2|4353.2|4358|4352|4359.3|4353.3|4357.8|4351.8|15
1718108400000|2024-06-11 12:20:00|4357|4351|4346.9|4340.9|4357|4351|4345.5|4339.5|218
1718108700000|2024-06-11 12:25:00|4347|4341|4353.4|4347.4|4354.8|4348.8|4347|4341|316
1718109000000|2024-06-11 12:30:00|4353.5|4347.5|4348|4342|4354.4|4348.4|4348|4342|117
1718109300000|2024-06-11 12:35:00|4345.5|4339.5|4351|4345|4353|4347|4345.5|4339.5|113
1718109600000|2024-06-11 12:40:00|4351.4|4345.4|4354.5|4348.5|4356.4|4350.4|4351.4|4345.4|179
1718112600000|2024-06-11 13:30:00|4346.8|4340.8|4359.2|4353.2|4364.8|4358.8|4330.3|4324.3|2649
1718112900000|2024-06-11 13:35:00|4358.8|4352.8|4349.3|4343.3|4359.2|4353.2|4338.2|4332.2|923
1718113200000|2024-06-11 13:40:00|4349.2|4343.2|4347.6|4341.6|4353.2|4347.2|4341.7|4335.7|768
1718113500000|2024-06-11 13:45:00|4347.7|4341.7|4347.6|4341.6|4350.1|4344.1|4339.2|4333.2|969
1718113800000|2024-06-11 13:50:00|4347.2|4341.2|4348.6|4342.6|4350.4|4344.4|4341|4335|429
1718114100000|2024-06-11 13:55:00|4349.2|4343.2|4352.7|4346.7|4358.2|4352.2|4344.1|4338.1|705
1718114400000|2024-06-11 14:00:00|4352.2|4346.2|4361.6|4355.6|4362.6|4356.6|4348.2|4342.2|1027
1718114700000|2024-06-11 14:05:00|4361.2|4355.2|4361.8|4355.8|4366.7|4360.7|4355.8|4349.8|1066
1718115000000|2024-06-11 14:10:00|4361.5|4355.5|4373.8|4367.8|4378.2|4372.2|4359.8|4353.8|1356
1718115300000|2024-06-11 14:15:00|4374|4368|4372.8|4366.8|4376.5|4370.5|4366.3|4360.3|695
1718115600000|2024-06-11 14:20:00|4372.1|4366.1|4386.5|4380.5|4386.8|4380.8|4372.1|4366.1|1133
1718115900000|2024-06-11 14:25:00|4386.8|4380.8|4395.1|4389.1|4398.6|4392.6|4385.1|4379.1|1176
1718116200000|2024-06-11 14:30:00|4395|4389|4408.6|4402.6|4411.5|4405.5|4394.5|4388.5|1319
1718116500000|2024-06-11 14:35:00|4408.7|4402.7|4411.6|4405.6|4414.5|4408.5|4407.1|4401.1|788
1718116800000|2024-06-11 14:40:00|4412.1|4406.1|4416.5|4410.5|4424.2|4418.2|4409.1|4403.1|1621
1718117100000|2024-06-11 14:45:00|4416.1|4410.1|4418.6|4412.6|4428.9|4422.9|4412.5|4406.5|2315
1718117400000|2024-06-11 14:50:00|4419|4413|4401|4395|4421.6|4415.6|4396|4390|1177
1718117700000|2024-06-11 14:55:00|4402|4396|4403.6|4397.6|4407.6|4401.6|4400|4394|503
1718118000000|2024-06-11 15:00:00|4404.6|4398.6|4405|4399|4407.1|4401.1|4402.6|4396.6|488
1718118300000|2024-06-11 15:05:00|4404.6|4398.6|4406.6|4400.6|4410.6|4404.6|4401.6|4395.6|330
1718118600000|2024-06-11 15:10:00|4408.1|4402.1|4397.6|4391.6|4408.6|4402.6|4396.6|4390.6|453
1718118900000|2024-06-11 15:15:00|4397.1|4391.1|4409.2|4403.2|4410.6|4404.6|4396.6|4390.6|554
1718119200000|2024-06-11 15:20:00|4409.9|4403.9|4409.9|4403.9|4410.9|4404.9|4406.4|4400.4|671
1718119500000|2024-06-11 15:25:00|4408.9|4402.9|4403.9|4397.9|4409.9|4403.9|4400.3|4394.3|346
1718119800000|2024-06-11 15:30:00|4404.8|4398.8|4398.9|4392.9|4404.8|4398.8|4394.3|4388.3|323
1718120100000|2024-06-11 15:35:00|4399.6|4393.6|4402.3|4396.3|4407.8|4401.8|4399.6|4393.6|371
1718120400000|2024-06-11 15:40:00|4402.4|4396.4|4395.3|4389.3|4403.3|4397.3|4394.3|4388.3|276
1718120700000|2024-06-11 15:45:00|4394.9|4388.9|4396.4|4390.4|4397.9|4391.9|4391.3|4385.3|466
1718121000000|2024-06-11 15:50:00|4395.9|4389.9|4395.9|4389.9|4398.3|4392.3|4393.9|4387.9|387
1718121300000|2024-06-11 15:55:00|4396.3|4390.3|4394.3|4388.3|4397.9|4391.9|4393.3|4387.3|246
1718121600000|2024-06-11 16:00:00|4393.9|4387.9|4385.6|4379.6|4394.3|4388.3|4384.3|4378.3|502
1718121900000|2024-06-11 16:05:00|4385|4379|4387.3|4381.3|4390.6|4384.6|4382.7|4376.7|530
1718122200000|2024-06-11 16:10:00|4387.4|4381.4|4387.3|4381.3|4389.7|4383.7|4385.9|4379.9|261
1718122500000|2024-06-11 16:15:00|4386.9|4380.9|4385.9|4379.9|4388.4|4382.4|4382.9|4376.9|232
1718122800000|2024-06-11 16:20:00|4384.9|4378.9|4383.3|4377.3|4385.9|4379.9|4381.3|4375.3|302
1718123100000|2024-06-11 16:25:00|4384.3|4378.3|4395.9|4389.9|4395.9|4389.9|4384.3|4378.3|432
1718123400000|2024-06-11 16:30:00|4394.9|4388.9|4402.5|4396.5|4405.1|4399.1|4394.9|4388.9|915
1718123700000|2024-06-11 16:35:00|4402.1|4396.1|4401.1|4395.1|4406.1|4400.1|4399.5|4393.5|366
1718124000000|2024-06-11 16:40:00|4400.6|4394.6|4403.1|4397.1|4404|4398|4398.1|4392.1|317
1718124300000|2024-06-11 16:45:00|4403.5|4397.5|4398.1|4392.1|4405|4399|4398.1|4392.1|283
1718124600000|2024-06-11 16:50:00|4398.5|4392.5|4401.6|4395.6|4402.1|4396.1|4398.1|4392.1|275
1718124900000|2024-06-11 16:55:00|4401.5|4395.5|4399|4393|4406.5|4400.5|4398.1|4392.1|595
1718125200000|2024-06-11 17:00:00|4399.5|4393.5|4401|4395|4405.9|4399.9|4399|4393|426
1718125500000|2024-06-11 17:05:00|4400.9|4394.9|4400.5|4394.5|4402.5|4396.5|4398.1|4392.1|329
1718125800000|2024-06-11 17:10:00|4400.6|4394.6|4398.1|4392.1|4405.5|4399.5|4398.1|4392.1|386
1718126100000|2024-06-11 17:15:00|4397.1|4391.1|4390.3|4384.3|4397.1|4391.1|4386.8|4380.8|750
1718126400000|2024-06-11 17:20:00|4389.8|4383.8|4384.3|4378.3|4390.3|4384.3|4382.3|4376.3|523
1718126700000|2024-06-11 17:25:00|4384.7|4378.7|4385.3|4379.3|4389.9|4383.9|4383.7|4377.7|489
1718127000000|2024-06-11 17:30:00|4385.2|4379.2|4386.3|4380.3|4390.9|4384.9|4385.2|4379.2|336
1718127300000|2024-06-11 17:35:00|4385.9|4379.9|4388.5|4382.5|4391.9|4385.9|4385.9|4379.9|628
1718127600000|2024-06-11 17:40:00|4388|4382|4386.5|4380.5|4388.5|4382.5|4383|4377|410
1718127900000|2024-06-11 17:45:00|4386.4|4380.4|4380.9|4374.9|4386.9|4380.9|4380.3|4374.3|444
1718128200000|2024-06-11 17:50:00|4380.5|4374.5|4383.4|4377.4|4384.9|4378.9|4379.9|4373.9|425
1718128500000|2024-06-11 17:55:00|4383.3|4377.3|4387.9|4381.9|4388.9|4382.9|4381.4|4375.4|286
1718128800000|2024-06-11 18:00:00|4388.8|4382.8|4398|4392|4399.5|4393.5|4388.8|4382.8|464
1718129100000|2024-06-11 18:05:00|4398.1|4392.1|4392.5|4386.5|4398.5|4392.5|4390.5|4384.5|603
1718129400000|2024-06-11 18:10:00|4392.1|4386.1|4388.7|4382.7|4393.1|4387.1|4386.1|4380.1|3658
1718129700000|2024-06-11 18:15:00|4389.1|4383.1|4384.6|4378.6|4389.4|4383.4|4384.1|4378.1|775
1718150400000|2024-06-12 00:00:00|4385.2|4379.2|4388.8|4382.8|4390.3|4384.3|4379.7|4373.7|200
1718150700000|2024-06-12 00:05:00|4387.3|4381.3|4387.3|4381.3|4388.8|4382.8|4386.8|4380.8|20
1718151000000|2024-06-12 00:10:00|4387.2|4381.2|4385.3|4379.3|4387.8|4381.8|4384.3|4378.3|42
1718151300000|2024-06-12 00:15:00|4385.1|4379.1|4389.3|4383.3|4389.3|4383.3|4383.8|4377.8|22
1718151600000|2024-06-12 00:20:00|4388.8|4382.8|4387.4|4381.4|4388.8|4382.8|4385.8|4379.8|22
1718151900000|2024-06-12 00:25:00|4387.7|4381.7|4386.9|4380.9|4387.7|4381.7|4386.4|4380.4|22
1718152200000|2024-06-12 00:30:00|4388.9|4382.9|4387.9|4381.9|4388.9|4382.9|4387.9|4381.9|20
1718152500000|2024-06-12 00:35:00|4387.5|4381.5|4387.4|4381.4|4387.5|4381.5|4387.2|4381.2|4
1718152800000|2024-06-12 00:40:00|4387.9|4381.9|4390.9|4384.9|4391.4|4385.4|4387.9|4381.9|34
1718153100000|2024-06-12 00:45:00|4390.4|4384.4|4390.4|4384.4|4391|4385|4389.9|4383.9|18
1718153400000|2024-06-12 00:50:00|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4388.9|4382.9|34
1718153700000|2024-06-12 00:55:00|4391.4|4385.4|4392.9|4386.9|4392.9|4386.9|4391.4|4385.4|14
1718154000000|2024-06-12 01:00:00|4393|4387|4394.9|4388.9|4396.4|4390.4|4393|4387|36
1718154300000|2024-06-12 01:05:00|4395|4389|4400.4|4394.4|4400.8|4394.8|4395|4389|32
1718154600000|2024-06-12 01:10:00|4399.9|4393.9|4398.5|4392.5|4402.4|4396.4|4397.9|4391.9|40
1718154900000|2024-06-12 01:15:00|4399.4|4393.4|4398.9|4392.9|4402.9|4396.9|4398.9|4392.9|21
1718155200000|2024-06-12 01:20:00|4399|4393|4399.8|4393.8|4400|4394|4398.4|4392.4|14
1718155500000|2024-06-12 01:25:00|4399.9|4393.9|4404.4|4398.4|4404.9|4398.9|4399.8|4393.8|179
1718155800000|2024-06-12 01:30:00|4404.8|4398.8|4404.9|4398.9|4404.9|4398.9|4402|4396|17
1718156100000|2024-06-12 01:35:00|4404.4|4398.4|4404.4|4398.4|4405.9|4399.9|4402.9|4396.9|22
1718156400000|2024-06-12 01:40:00|4404.8|4398.8|4410.8|4404.8|4411.8|4405.8|4403.9|4397.9|35
1718156700000|2024-06-12 01:45:00|4410.4|4404.4|4409.8|4403.8|4410.8|4404.8|4407.9|4401.9|16
1718157000000|2024-06-12 01:50:00|4409.4|4403.4|4413.4|4407.4|4413.9|4407.9|4408.3|4402.3|51
1718157300000|2024-06-12 01:55:00|4413.5|4407.5|4411.4|4405.4|4414.4|4408.4|4410.4|4404.4|18
1718157600000|2024-06-12 02:00:00|4411.8|4405.8|4406.9|4400.9|4412.8|4406.8|4405.9|4399.9|21
1718157900000|2024-06-12 02:05:00|4406.8|4400.8|4404.4|4398.4|4407.4|4401.4|4402.9|4396.9|41
1718158200000|2024-06-12 02:10:00|4403.4|4397.4|4400.4|4394.4|4403.4|4397.4|4398|4392|89
1718158500000|2024-06-12 02:15:00|4400|4394|4400.4|4394.4|4400.9|4394.9|4399.3|4393.3|11
1718158800000|2024-06-12 02:20:00|4400|4394|4399.4|4393.4|4400.4|4394.4|4397.9|4391.9|29
1718159100000|2024-06-12 02:25:00|4399.5|4393.5|4400.4|4394.4|4401.4|4395.4|4399.5|4393.5|5
1718159400000|2024-06-12 02:30:00|4400.8|4394.8|4401.8|4395.8|4405.1|4399.1|4398.9|4392.9|43
1718159700000|2024-06-12 02:35:00|4401.9|4395.9|4402.4|4396.4|4403.4|4397.4|4399.9|4393.9|32
1718160000000|2024-06-12 02:40:00|4402.3|4396.3|4412.9|4406.9|4413.4|4407.4|4401.9|4395.9|39
1718160300000|2024-06-12 02:45:00|4413|4407|4415.9|4409.9|4416.9|4410.9|4413|4407|64
1718160600000|2024-06-12 02:50:00|4415.4|4409.4|4414|4408|4418.4|4412.4|4412.9|4406.9|109
1718160900000|2024-06-12 02:55:00|4414.4|4408.4|4414.4|4408.4|4416.4|4410.4|4412.4|4406.4|8
1718161200000|2024-06-12 03:00:00|4414.5|4408.5|4414.4|4408.4|4414.9|4408.9|4411.4|4405.4|17
1718161500000|2024-06-12 03:05:00|4413.9|4407.9|4410.4|4404.4|4414.4|4408.4|4409.5|4403.5|11
1718161800000|2024-06-12 03:10:00|4410|4404|4408|4402|4412.4|4406.4|4406.9|4400.9|26
1718162100000|2024-06-12 03:15:00|4407.5|4401.5|4409.4|4403.4|4409.8|4403.8|4406.9|4400.9|3
1718162400000|2024-06-12 03:20:00|4409.8|4403.8|4409.4|4403.4|4410.4|4404.4|4408.4|4402.4|1
1718162700000|2024-06-12 03:25:00|4409.2|4403.2|4410|4404|4410|4404|4408.4|4402.4|2
1718163000000|2024-06-12 03:30:00|4409.9|4403.9|4411|4405|4411|4405|4409.9|4403.9|1
1718163300000|2024-06-12 03:35:00|4411.5|4405.5|4410.9|4404.9|4411.9|4405.9|4410.4|4404.4|49
1718163600000|2024-06-12 03:40:00|4410.4|4404.4|4409.9|4403.9|4411.4|4405.4|4409.9|4403.9|4
1718163900000|2024-06-12 03:45:00|4410.8|4404.8|4411.8|4405.8|4411.8|4405.8|4409.9|4403.9|13
1718164200000|2024-06-12 03:50:00|4411.4|4405.4|4407.9|4401.9|4411.4|4405.4|4407.7|4401.7|114
1718164500000|2024-06-12 03:55:00|4408.4|4402.4|4408.4|4402.4|4409.8|4403.8|4408|4402|3
1718164800000|2024-06-12 04:00:00|4407.9|4401.9|4408.4|4402.4|4408.4|4402.4|4407.9|4401.9|0
1718165100000|2024-06-12 04:05:00|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.4|4402.4|0
1718165700000|2024-06-12 04:15:00|4408.3|4402.3|4408.7|4402.7|4408.8|4402.8|4407.7|4401.7|32
1718166000000|2024-06-12 04:20:00|4408.3|4402.3|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|0
1718166300000|2024-06-12 04:25:00|||||||||7
1718166600000|2024-06-12 04:30:00|4407.9|4401.9|4409.2|4403.2|4409.2|4403.2|4407.7|4401.7|12
1718166900000|2024-06-12 04:35:00|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|1
1718167200000|2024-06-12 04:40:00|4409.2|4403.2|4410.6|4404.6|4410.7|4404.7|4408.7|4402.7|4
1718167500000|2024-06-12 04:45:00|4410.7|4404.7|4410.8|4404.8|4410.8|4404.8|4410.7|4404.7|6
1718167800000|2024-06-12 04:50:00|4410.7|4404.7|4410.8|4404.8|4410.8|4404.8|4410.7|4404.7|4
1718168100000|2024-06-12 04:55:00|4411.2|4405.2|4409.2|4403.2|4411.2|4405.2|4409.1|4403.1|2
1718168400000|2024-06-12 05:00:00|4408.7|4402.7|4410.2|4404.2|4410.2|4404.2|4408.7|4402.7|2
1718168700000|2024-06-12 05:05:00|4410.6|4404.6|4412.2|4406.2|4412.2|4406.2|4409.7|4403.7|7
1718169000000|2024-06-12 05:10:00|4412.1|4406.1|4412.2|4406.2|4412.2|4406.2|4410.8|4404.8|2
1718169300000|2024-06-12 05:15:00|4411.7|4405.7|4412.2|4406.2|4412.2|4406.2|4410.7|4404.7|9
1718169600000|2024-06-12 05:20:00|4412.3|4406.3|4418.8|4412.8|4418.9|4412.9|4412.2|4406.2|35
1718169900000|2024-06-12 05:25:00|4418.3|4412.3|4421.8|4415.8|4423.8|4417.8|4417.7|4411.7|82
1718170200000|2024-06-12 05:30:00|4422.7|4416.7|4422.8|4416.8|4423.7|4417.7|4421.3|4415.3|28
1718170500000|2024-06-12 05:35:00|4422.7|4416.7|4422.8|4416.8|4423.7|4417.7|4422.7|4416.7|62
1718170800000|2024-06-12 05:40:00|4423.2|4417.2|4427.7|4421.7|4427.7|4421.7|4422.7|4416.7|33
1718171100000|2024-06-12 05:45:00|4427.6|4421.6|4431.7|4425.7|4432.6|4426.6|4425.7|4419.7|63
1718171400000|2024-06-12 05:50:00|4431.6|4425.6|4430.7|4424.7|4431.7|4425.7|4429.1|4423.1|43
1718171700000|2024-06-12 05:55:00|4431.2|4425.2|4430.2|4424.2|4432.6|4426.6|4429.1|4423.1|34
1718172000000|2024-06-12 06:00:00|4430.1|4424.1|4426.2|4420.2|4430.1|4424.1|4423.7|4417.7|38
1718172300000|2024-06-12 06:05:00|4425.7|4419.7|4429.7|4423.7|4430.7|4424.7|4425.7|4419.7|26
1718172600000|2024-06-12 06:10:00|4429.2|4423.2|4428.3|4422.3|4429.8|4423.8|4427.1|4421.1|45
1718172900000|2024-06-12 06:15:00|4428.2|4422.2|4427.8|4421.8|4428.3|4422.3|4426.7|4420.7|15
1718173200000|2024-06-12 06:20:00|4427.7|4421.7|4425.8|4419.8|4428.3|4422.3|4424.3|4418.3|19
1718173500000|2024-06-12 06:25:00|4425.7|4419.7|4428.6|4422.6|4428.6|4422.6|4423.7|4417.7|111
1718173800000|2024-06-12 06:30:00|4428.1|4422.1|4426.1|4420.1|4428.6|4422.6|4425.6|4419.6|20
1718174100000|2024-06-12 06:35:00|4426.2|4420.2|4428.6|4422.6|4428.6|4422.6|4425.1|4419.1|65
1718174400000|2024-06-12 06:40:00|4428.5|4422.5|4430|4424|4431|4425|4428.5|4422.5|20
1718174700000|2024-06-12 06:45:00|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4428.5|4422.5|6
1718175000000|2024-06-12 06:50:00|4431|4425|4429.5|4423.5|4431|4425|4427.9|4421.9|9
1718175300000|2024-06-12 06:55:00|4429.9|4423.9|4429|4423|4430.9|4424.9|4427.9|4421.9|24
1718175600000|2024-06-12 07:00:00|4429.5|4423.5|4434|4428|4434|4428|4428|4422|60
1718175900000|2024-06-12 07:05:00|4433.5|4427.5|4433.5|4427.5|4435.1|4429.1|4431.1|4425.1|57
1718176200000|2024-06-12 07:10:00|4433.1|4427.1|4433.9|4427.9|4434|4428|4432|4426|57
1718176500000|2024-06-12 07:15:00|4433|4427|4431.9|4425.9|4433.9|4427.9|4431.9|4425.9|68
1718176800000|2024-06-12 07:20:00|4429.9|4423.9|4429.9|4423.9|4431.4|4425.4|4429.9|4423.9|14
1718177100000|2024-06-12 07:25:00|4429.5|4423.5|4436.4|4430.4|4436.4|4430.4|4428.9|4422.9|61
1718177400000|2024-06-12 07:30:00|4435.4|4429.4|4436.5|4430.5|4438.4|4432.4|4435.4|4429.4|210
1718177700000|2024-06-12 07:35:00|4436|4430|4433.9|4427.9|4436.5|4430.5|4431.6|4425.6|48
1718178000000|2024-06-12 07:40:00|4433.5|4427.5|4432|4426|4435|4429|4431.5|4425.5|32
1718178300000|2024-06-12 07:45:00|4431.9|4425.9|4432.9|4426.9|4432.9|4426.9|4431|4425|50
1718178600000|2024-06-12 07:50:00|4433|4427|4432.4|4426.4|4433.4|4427.4|4431.4|4425.4|66
1718178900000|2024-06-12 07:55:00|4432.2|4426.2|4434.4|4428.4|4435.4|4429.4|4431.4|4425.4|220
1718179200000|2024-06-12 08:00:00|4434|4428|4435.4|4429.4|4437.9|4431.9|4433.3|4427.3|40
1718179500000|2024-06-12 08:05:00|4435.3|4429.3|4434.3|4428.3|4435.3|4429.3|4432.4|4426.4|20
1718179800000|2024-06-12 08:10:00|4433.9|4427.9|4427.4|4421.4|4433.9|4427.9|4426.4|4420.4|88
1718180100000|2024-06-12 08:15:00|4427|4421|4429.9|4423.9|4429.9|4423.9|4424.9|4418.9|86
1718180400000|2024-06-12 08:20:00|4429.5|4423.5|4429.4|4423.4|4429.9|4423.9|4428.4|4422.4|7
1718180700000|2024-06-12 08:25:00|4428.9|4422.9|4432.8|4426.8|4433.8|4427.8|4428.9|4422.9|103
1718181000000|2024-06-12 08:30:00|4432.3|4426.3|4426.9|4420.9|4432.3|4426.3|4426.8|4420.8|25
1718181300000|2024-06-12 08:35:00|4425.9|4419.9|4427.7|4421.7|4428.9|4422.9|4424.8|4418.8|39
1718181600000|2024-06-12 08:40:00|4427.3|4421.3|4429.2|4423.2|4430.8|4424.8|4427.3|4421.3|12
1718181900000|2024-06-12 08:45:00|4427.8|4421.8|4427.7|4421.7|4428.7|4422.7|4425.9|4419.9|50
1718182200000|2024-06-12 08:50:00|4427.3|4421.3|4428.3|4422.3|4428.3|4422.3|4426.3|4420.3|6
1718182500000|2024-06-12 08:55:00|4428.7|4422.7|4425.9|4419.9|4428.8|4422.8|4425.3|4419.3|27
1718182800000|2024-06-12 09:00:00|4426.3|4420.3|4428.8|4422.8|4429.7|4423.7|4425.9|4419.9|4
1718183100000|2024-06-12 09:05:00|4428.4|4422.4|4426.3|4420.3|4428.7|4422.7|4425.8|4419.8|20
1718183400000|2024-06-12 09:10:00|4425.9|4419.9|4425.8|4419.8|4427.7|4421.7|4425.3|4419.3|146
1718183700000|2024-06-12 09:15:00|4426.8|4420.8|4428.9|4422.9|4429.8|4423.8|4426.8|4420.8|56
1718184000000|2024-06-12 09:20:00|4428.8|4422.8|4432.4|4426.4|4432.4|4426.4|4428.4|4422.4|22
1718184300000|2024-06-12 09:25:00|4433.8|4427.8|4434.9|4428.9|4437.2|4431.2|4433.7|4427.7|36
1718184600000|2024-06-12 09:30:00|4435.3|4429.3|4430.9|4424.9|4436.1|4430.1|4429.3|4423.3|58
1718184900000|2024-06-12 09:35:00|4430.8|4424.8|4430.7|4424.7|4431.8|4425.8|4429.8|4423.8|3
1718185200000|2024-06-12 09:40:00|4429.9|4423.9|4436.7|4430.7|4436.7|4430.7|4429.9|4423.9|26
1718185500000|2024-06-12 09:45:00|4436.6|4430.6|4434.7|4428.7|4436.6|4430.6|4433.8|4427.8|37
1718185800000|2024-06-12 09:50:00|4434.8|4428.8|4432.8|4426.8|4436|4430|4431.7|4425.7|92
1718186100000|2024-06-12 09:55:00|4432.7|4426.7|4431.8|4425.8|4432.8|4426.8|4430.8|4424.8|115
1718186400000|2024-06-12 10:00:00|4431.6|4425.6|4424.8|4418.8|4431.6|4425.6|4424.8|4418.8|122
1718186700000|2024-06-12 10:05:00|4424.9|4418.9|4426.8|4420.8|4427.7|4421.7|4424.9|4418.9|8
1718187000000|2024-06-12 10:10:00|4427.6|4421.6|4428.8|4422.8|4429.7|4423.7|4427.6|4421.6|13
1718187300000|2024-06-12 10:15:00|4429.7|4423.7|4426.8|4420.8|4429.7|4423.7|4426.7|4420.7|9
1718187600000|2024-06-12 10:20:00|4426.7|4420.7|4426.8|4420.8|4426.8|4420.8|4425.8|4419.8|2
1718187900000|2024-06-12 10:25:00|4427.8|4421.8|4425.8|4419.8|4427.8|4421.8|4425.8|4419.8|16
1718188200000|2024-06-12 10:30:00|4425.7|4419.7|4423.7|4417.7|4425.7|4419.7|4423.7|4417.7|23
1718188500000|2024-06-12 10:35:00|4423.3|4417.3|4423.2|4417.2|4424.2|4418.2|4422.8|4416.8|4
1718188800000|2024-06-12 10:40:00|4421.3|4415.3|4423.2|4417.2|4424.1|4418.1|4417.2|4411.2|88
1718189100000|2024-06-12 10:45:00|4422.7|4416.7|4422.2|4416.2|4424.2|4418.2|4421.8|4415.8|63
1718189400000|2024-06-12 10:50:00|4421.8|4415.8|4421.8|4415.8|4423.6|4417.6|4421.8|4415.8|17
1718189700000|2024-06-12 10:55:00|4421.4|4415.4|4419.7|4413.7|4421.4|4415.4|4416.2|4410.2|60
1718190000000|2024-06-12 11:00:00|4420.2|4414.2|4423.2|4417.2|4423.6|4417.6|4420.2|4414.2|16
1718190300000|2024-06-12 11:05:00|4422.7|4416.7|4421.2|4415.2|4423.2|4417.2|4420.7|4414.7|33
1718190600000|2024-06-12 11:10:00|4421.6|4415.6|4422.7|4416.7|4423.2|4417.2|4421.6|4415.6|11
1718190900000|2024-06-12 11:15:00|4423.2|4417.2|4421.7|4415.7|4423.2|4417.2|4420.2|4414.2|15
1718191200000|2024-06-12 11:20:00|4421.3|4415.3|4419.7|4413.7|4421.3|4415.3|4419.2|4413.2|11
1718191500000|2024-06-12 11:25:00|4419.6|4413.6|4415.8|4409.8|4419.6|4413.6|4415.8|4409.8|8
1718191800000|2024-06-12 11:30:00|4416.3|4410.3|4414.7|4408.7|4418.2|4412.2|4413.7|4407.7|79
1718192100000|2024-06-12 11:35:00|4414.3|4408.3|4418.8|4412.8|4419.2|4413.2|4413.8|4407.8|36
1718192400000|2024-06-12 11:40:00|4419.2|4413.2|4422.3|4416.3|4424.7|4418.7|4419.1|4413.1|59
1718192700000|2024-06-12 11:45:00|4421.8|4415.8|4418.8|4412.8|4422.7|4416.7|4417.2|4411.2|42
1718193000000|2024-06-12 11:50:00|4418.7|4412.7|4412.2|4406.2|4418.7|4412.7|4411.7|4405.7|47
1718193300000|2024-06-12 11:55:00|4412.7|4406.7|4414.3|4408.3|4414.7|4408.7|4412.7|4406.7|18
1718193600000|2024-06-12 12:00:00|4414.7|4408.7|4411.7|4405.7|4416.3|4410.3|4409.2|4403.2|54
1718193900000|2024-06-12 12:05:00|4411.3|4405.3|4411.7|4405.7|4413.1|4407.1|4408.7|4402.7|20
1718194200000|2024-06-12 12:10:00|4412.1|4406.1|4406.9|4400.9|4412.2|4406.2|4404.9|4398.9|420
1718194500000|2024-06-12 12:15:00|4406.8|4400.8|4403.3|4397.3|4406.8|4400.8|4399.8|4393.8|139
1718194800000|2024-06-12 12:20:00|4403.7|4397.7|4410.8|4404.8|4410.8|4404.8|4403.7|4397.7|180
1718195100000|2024-06-12 12:25:00|4411.7|4405.7|4413.3|4407.3|4414.2|4408.2|4410.2|4404.2|98
1718195400000|2024-06-12 12:30:00|4413.4|4407.4|4429.8|4423.8|4431.8|4425.8|4413.4|4407.4|429
1718195700000|2024-06-12 12:35:00|4430.3|4424.3|4432.9|4426.9|4434.8|4428.8|4423.3|4417.3|124
1718196000000|2024-06-12 12:40:00|4433.7|4427.7|4422.7|4416.7|4433.8|4427.8|4419.3|4413.3|309
1718199000000|2024-06-12 13:30:00|4420.1|4414.1|4435.7|4429.7|4436.1|4430.1|4414.9|4408.9|2063
1718199300000|2024-06-12 13:35:00|4435.6|4429.6|4432.7|4426.7|4438.1|4432.1|4422.7|4416.7|943
1718199600000|2024-06-12 13:40:00|4431|4425|4425.5|4419.5|4432.1|4426.1|4419.2|4413.2|878
1718199900000|2024-06-12 13:45:00|4425.1|4419.1|4408.1|4402.1|4425.1|4419.1|4403.7|4397.7|1234
1718200200000|2024-06-12 13:50:00|4408.2|4402.2|4409.1|4403.1|4417.1|4411.1|4402.2|4396.2|861
1718200500000|2024-06-12 13:55:00|4409.7|4403.7|4405.1|4399.1|4413.1|4407.1|4404.2|4398.2|332
1718200800000|2024-06-12 14:00:00|4405|4399|4408.1|4402.1|4414.1|4408.1|4402.1|4396.1|536
1718201100000|2024-06-12 14:05:00|4409.1|4403.1|4401.2|4395.2|4409.1|4403.1|4397.7|4391.7|610
1718201400000|2024-06-12 14:10:00|4401.3|4395.3|4402.2|4396.2|4404.2|4398.2|4393.2|4387.2|1418
1718201700000|2024-06-12 14:15:00|4402.1|4396.1|4396.4|4390.4|4402.1|4396.1|4387.3|4381.3|701
1718202000000|2024-06-12 14:20:00|4395.9|4389.9|4407.9|4401.9|4410.8|4404.8|4394.4|4388.4|512
1718202300000|2024-06-12 14:25:00|4407.4|4401.4|4404.4|4398.4|4409.9|4403.9|4403.8|4397.8|260
1718202600000|2024-06-12 14:30:00|4403.7|4397.7|4387.3|4381.3|4403.8|4397.8|4384.3|4378.3|604
1718202900000|2024-06-12 14:35:00|4387.2|4381.2|4387.3|4381.3|4394.8|4388.8|4380.9|4374.9|582
1718203200000|2024-06-12 14:40:00|4386.4|4380.4|4385.4|4379.4|4393.3|4387.3|4382.3|4376.3|619
1718203500000|2024-06-12 14:45:00|4385.5|4379.5|4382.3|4376.3|4388.3|4382.3|4379.3|4373.3|362
1718203800000|2024-06-12 14:50:00|4382.7|4376.7|4380.3|4374.3|4382.7|4376.7|4371.9|4365.9|452
1718204100000|2024-06-12 14:55:00|4379.3|4373.3|4376.3|4370.3|4382.3|4376.3|4375.5|4369.5|295
1718204400000|2024-06-12 15:00:00|4375.9|4369.9|4376.9|4370.9|4381.9|4375.9|4373.3|4367.3|442
1718204700000|2024-06-12 15:05:00|4377.3|4371.3|4377.4|4371.4|4380.9|4374.9|4373.5|4367.5|336
1718205000000|2024-06-12 15:10:00|4377.3|4371.3|4380.7|4374.7|4381.9|4375.9|4375.9|4369.9|307
1718205300000|2024-06-12 15:15:00|4379.9|4373.9|4389.3|4383.3|4390.9|4384.9|4379.7|4373.7|1085
1718205600000|2024-06-12 15:20:00|4388.9|4382.9|4383|4377|4393|4387|4383|4377|349
1718205900000|2024-06-12 15:25:00|4382.9|4376.9|4387.9|4381.9|4392.9|4386.9|4382.1|4376.1|378
1718206200000|2024-06-12 15:30:00|4387.5|4381.5|4390.4|4384.4|4393.9|4387.9|4380.4|4374.4|581
1718206500000|2024-06-12 15:35:00|4390.3|4384.3|4385.9|4379.9|4391.9|4385.9|4380.9|4374.9|260
1718206800000|2024-06-12 15:40:00|4386|4380|4380.7|4374.7|4388.4|4382.4|4380.4|4374.4|646
1718207100000|2024-06-12 15:45:00|4380.2|4374.2|4382.4|4376.4|4384.3|4378.3|4380.2|4374.2|466
1718207400000|2024-06-12 15:50:00|4383.3|4377.3|4390.3|4384.3|4392.3|4386.3|4381.3|4375.3|406
1718207700000|2024-06-12 15:55:00|4390.9|4384.9|4398.9|4392.9|4400.2|4394.2|4389.9|4383.9|445
1718208000000|2024-06-12 16:00:00|4398.4|4392.4|4386.3|4380.3|4403.9|4397.9|4385.2|4379.2|469
1718208300000|2024-06-12 16:05:00|4386.4|4380.4|4380.3|4374.3|4390.4|4384.4|4379.3|4373.3|386
1718208600000|2024-06-12 16:10:00|4378.9|4372.9|4389.6|4383.6|4392.1|4386.1|4378.8|4372.8|685
1718208900000|2024-06-12 16:15:00|4390|4384|4403|4397|4403.5|4397.5|4389.1|4383.1|635
1718209200000|2024-06-12 16:20:00|4402.6|4396.6|4400.1|4394.1|4404.1|4398.1|4396|4390|270
1718209500000|2024-06-12 16:25:00|4400.2|4394.2|4391.4|4385.4|4401.9|4395.9|4391.4|4385.4|399
1718209800000|2024-06-12 16:30:00|4391|4385|4383.3|4377.3|4395.5|4389.5|4381.8|4375.8|337
1718210100000|2024-06-12 16:35:00|4383.2|4377.2|4377.8|4371.8|4383.8|4377.8|4375.3|4369.3|428
1718210400000|2024-06-12 16:40:00|4377.9|4371.9|4374.3|4368.3|4378.3|4372.3|4368.7|4362.7|570
1718210700000|2024-06-12 16:45:00|4373.9|4367.9|4382.4|4376.4|4382.4|4376.4|4371.3|4365.3|400
1718211000000|2024-06-12 16:50:00|4382.3|4376.3|4376.3|4370.3|4382.3|4376.3|4373.3|4367.3|326
1718211300000|2024-06-12 16:55:00|4375.8|4369.8|4373.3|4367.3|4376.3|4370.3|4369.3|4363.3|411
1718211600000|2024-06-12 17:00:00|4372.8|4366.8|4374.4|4368.4|4377.9|4371.9|4372.4|4366.4|244
1718211900000|2024-06-12 17:05:00|4374.3|4368.3|4379.9|4373.9|4380.3|4374.3|4374.2|4368.2|303
1718212200000|2024-06-12 17:10:00|4379.3|4373.3|4388.4|4382.4|4394.4|4388.4|4378.3|4372.3|468
1718212500000|2024-06-12 17:15:00|4390.3|4384.3|4387.8|4381.8|4391.7|4385.7|4386.3|4380.3|143
1718212800000|2024-06-12 17:20:00|4388.2|4382.2|4388.3|4382.3|4390.8|4384.8|4387.3|4381.3|139
1718213100000|2024-06-12 17:25:00|4388.2|4382.2|4390.2|4384.2|4391.3|4385.3|4381.8|4375.8|442
1718213400000|2024-06-12 17:30:00|4389.7|4383.7|4396.5|4390.5|4397|4391|4389.7|4383.7|896
1718213700000|2024-06-12 17:35:00|4396.9|4390.9|4390.4|4384.4|4397.2|4391.2|4390.3|4384.3|490
1718214000000|2024-06-12 17:40:00|4390.3|4384.3|4391.3|4385.3|4392.3|4386.3|4386.9|4380.9|254
1718214300000|2024-06-12 17:45:00|4390.9|4384.9|4399.6|4393.6|4399.6|4393.6|4390.3|4384.3|230
1718214600000|2024-06-12 17:50:00|4400|4394|4396|4390|4400.5|4394.5|4395.5|4389.5|511
1718214900000|2024-06-12 17:55:00|4395.5|4389.5|4401.5|4395.5|4402.6|4396.6|4395.5|4389.5|340
1718215200000|2024-06-12 18:00:00|4401.6|4395.6|4400.6|4394.6|4404.2|4398.2|4396.1|4390.1|563
1718215500000|2024-06-12 18:05:00|4401.1|4395.1|4400.6|4394.6|4403|4397|4396.2|4390.2|879
1718215800000|2024-06-12 18:10:00|4400.2|4394.2|4400.4|4394.4|4402.6|4396.6|4393.4|4387.4|3609
1718216100000|2024-06-12 18:15:00|4400.3|4394.3|4403.7|4397.7|4407.2|4401.2|4397.4|4391.4|911
1718236800000|2024-06-13 00:00:00|4417|4411|4404.7|4398.7|4417.9|4411.9|4404.4|4398.4|167
1718237100000|2024-06-13 00:05:00|4402.9|4396.9|4403.8|4397.8|4406.3|4400.3|4400.9|4394.9|51
1718237400000|2024-06-13 00:10:00|4403.9|4397.9|4405.4|4399.4|4406.4|4400.4|4403.4|4397.4|55
1718237700000|2024-06-13 00:15:00|4404.8|4398.8|4407.4|4401.4|4407.9|4401.9|4404.4|4398.4|31
1718238000000|2024-06-13 00:20:00|4408.4|4402.4|4404.9|4398.9|4408.4|4402.4|4404.4|4398.4|35
1718238300000|2024-06-13 00:25:00|4404.8|4398.8|4406.8|4400.8|4407.4|4401.4|4403.8|4397.8|24
1718238600000|2024-06-13 00:30:00|4407.3|4401.3|4408|4402|4408.9|4402.9|4406.7|4400.7|7
1718238900000|2024-06-13 00:35:00|4406.9|4400.9|4407.4|4401.4|4407.4|4401.4|4404.9|4398.9|5
1718239200000|2024-06-13 00:40:00|4406.4|4400.4|4406.4|4400.4|4407.9|4401.9|4405.9|4399.9|8
1718239500000|2024-06-13 00:45:00|4406.3|4400.3|4405.9|4399.9|4406.8|4400.8|4405.9|4399.9|4
1718239800000|2024-06-13 00:50:00|4404.4|4398.4|4404.9|4398.9|4406.8|4400.8|4403.9|4397.9|18
1718240100000|2024-06-13 00:55:00|4404.7|4398.7|4406.4|4400.4|4407.4|4401.4|4403.9|4397.9|12
1718240400000|2024-06-13 01:00:00|4405.4|4399.4|4403.8|4397.8|4407.9|4401.9|4401.9|4395.9|59
1718240700000|2024-06-13 01:05:00|4403.4|4397.4|4393.9|4387.9|4403.4|4397.4|4393.9|4387.9|199
1718241000000|2024-06-13 01:10:00|4393.8|4387.8|4382.4|4376.4|4393.9|4387.9|4381.9|4375.9|664
1718241300000|2024-06-13 01:15:00|4382.9|4376.9|4380.9|4374.9|4384.4|4378.4|4377.9|4371.9|311
1718241600000|2024-06-13 01:20:00|4380.8|4374.8|4389.4|4383.4|4390.4|4384.4|4379.4|4373.4|46
1718241900000|2024-06-13 01:25:00|4389.3|4383.3|4387.9|4381.9|4389.3|4383.3|4384.9|4378.9|10
1718242200000|2024-06-13 01:30:00|4388.4|4382.4|4391.9|4385.9|4393.9|4387.9|4388.4|4382.4|14
1718242500000|2024-06-13 01:35:00|4391.4|4385.4|4393.4|4387.4|4394.2|4388.2|4389.4|4383.4|7
1718242800000|2024-06-13 01:40:00|4392.9|4386.9|4396.4|4390.4|4396.9|4390.9|4390.4|4384.4|9
1718243100000|2024-06-13 01:45:00|4396.8|4390.8|4394.4|4388.4|4398.9|4392.9|4394.4|4388.4|7
1718243400000|2024-06-13 01:50:00|4394.9|4388.9|4388.4|4382.4|4394.9|4388.9|4387.9|4381.9|4
1718243700000|2024-06-13 01:55:00|4389.2|4383.2|4392.4|4386.4|4393.4|4387.4|4388.4|4382.4|4
1718244000000|2024-06-13 02:00:00|4392.5|4386.5|4397.4|4391.4|4398.9|4392.9|4392.4|4386.4|7
1718244300000|2024-06-13 02:05:00|4396.6|4390.6|4396.4|4390.4|4397.4|4391.4|4394.4|4388.4|3
1718244600000|2024-06-13 02:10:00|4395.6|4389.6|4396.4|4390.4|4398.9|4392.9|4394.9|4388.9|17
1718244900000|2024-06-13 02:15:00|4395.9|4389.9|4395.9|4389.9|4396.4|4390.4|4394.9|4388.9|11
1718245200000|2024-06-13 02:20:00|4395.4|4389.4|4396.4|4390.4|4396.9|4390.9|4394.9|4388.9|11
1718245500000|2024-06-13 02:25:00|4402.2|4396.2|4398.8|4392.8|4402.6|4396.6|4398.3|4392.3|52
1718245800000|2024-06-13 02:30:00|4399.8|4393.8|4398.8|4392.8|4403.2|4397.2|4395.8|4389.8|28
1718246100000|2024-06-13 02:35:00|4399.3|4393.3|4400.3|4394.3|4401.4|4395.4|4397.8|4391.8|32
1718246400000|2024-06-13 02:40:00|4399.8|4393.8|4396.4|4390.4|4400.8|4394.8|4395.9|4389.9|9
1718246700000|2024-06-13 02:45:00|4396.8|4390.8|4394.4|4388.4|4398.9|4392.9|4393.9|4387.9|7
1718247000000|2024-06-13 02:50:00|4394.8|4388.8|4391.9|4385.9|4396.4|4390.4|4391.9|4385.9|7
1718247300000|2024-06-13 02:55:00|4392.4|4386.4|4388.3|4382.3|4393.4|4387.4|4387.9|4381.9|18
1718247600000|2024-06-13 03:00:00|4388.4|4382.4|4386.4|4380.4|4388.9|4382.9|4384.9|4378.9|7
1718247900000|2024-06-13 03:05:00|4385.5|4379.5|4382.4|4376.4|4386.4|4380.4|4380.4|4374.4|14
1718248200000|2024-06-13 03:10:00|4382.8|4376.8|4383.4|4377.4|4385.3|4379.3|4382.4|4376.4|8
1718248500000|2024-06-13 03:15:00|4383.5|4377.5|4384.4|4378.4|4386.9|4380.9|4383.4|4377.4|19
1718248800000|2024-06-13 03:20:00|4384.8|4378.8|4385.4|4379.4|4386.5|4380.5|4384|4378|6
1718249100000|2024-06-13 03:25:00|4385|4379|4386|4380|4386|4380|4382.9|4376.9|4
1718249400000|2024-06-13 03:30:00|4386.5|4380.5|4383.4|4377.4|4386.9|4380.9|4383.4|4377.4|4
1718249700000|2024-06-13 03:35:00|4384.2|4378.2|4385.4|4379.4|4385.8|4379.8|4383.9|4377.9|2
1718250000000|2024-06-13 03:40:00|4385.8|4379.8|4384.8|4378.8|4385.8|4379.8|4383.8|4377.8|1
1718250300000|2024-06-13 03:45:00|4384.9|4378.9|4385.4|4379.4|4385.9|4379.9|4384.8|4378.8|1
1718250600000|2024-06-13 03:50:00|4385.8|4379.8|4382.8|4376.8|4385.8|4379.8|4382.8|4376.8|14
1718250900000|2024-06-13 03:55:00|4382.9|4376.9|4382.8|4376.8|4383.3|4377.3|4381.9|4375.9|6
1718251200000|2024-06-13 04:00:00|4382.4|4376.4|4381.8|4375.8|4382.4|4376.4|4381.8|4375.8|4
1718251500000|2024-06-13 04:05:00|4381.9|4375.9|4380.8|4374.8|4381.9|4375.9|4380.8|4374.8|3
1718251800000|2024-06-13 04:10:00|4380.7|4374.7|4381.8|4375.8|4381.8|4375.8|4380.7|4374.7|4
1718252100000|2024-06-13 04:15:00|4381.4|4375.4|4381.4|4375.4|4381.9|4375.9|4381.4|4375.4|1
1718252400000|2024-06-13 04:20:00|4381.8|4375.8|4382.8|4376.8|4384.3|4378.3|4381.8|4375.8|11
1718252700000|2024-06-13 04:25:00|4383.4|4377.4|4382.8|4376.8|4383.4|4377.4|4382.3|4376.3|4
1718253000000|2024-06-13 04:30:00|4382.3|4376.3|4380.9|4374.9|4382.3|4376.3|4379.9|4373.9|8
1718253300000|2024-06-13 04:35:00|4380.4|4374.4|4380.4|4374.4|4381.4|4375.4|4380.4|4374.4|8
1718253600000|2024-06-13 04:40:00|4380.5|4374.5|4381.8|4375.8|4382.9|4376.9|4380.5|4374.5|10
1718253900000|2024-06-13 04:45:00|4381.4|4375.4|4381|4375|4382|4376|4381|4375|4
1718254200000|2024-06-13 04:50:00|4381.4|4375.4|4383.4|4377.4|4383.9|4377.9|4381.4|4375.4|4
1718254500000|2024-06-13 04:55:00|4382.9|4376.9|4383.4|4377.4|4383.9|4377.9|4382.9|4376.9|2
1718254800000|2024-06-13 05:00:00|4383.9|4377.9|4384.4|4378.4|4386.5|4380.5|4383.4|4377.4|4
1718255100000|2024-06-13 05:05:00|4384.3|4378.3|4383|4377|4384.4|4378.4|4383|4377|7
1718255400000|2024-06-13 05:10:00|4383.4|4377.4|4382|4376|4383.4|4377.4|4382|4376|3
1718255700000|2024-06-13 05:15:00|4381|4375|4381.4|4375.4|4381.9|4375.9|4381|4375|4
1718256000000|2024-06-13 05:20:00|4381|4375|4383.8|4377.8|4385|4379|4380.9|4374.9|34
1718256300000|2024-06-13 05:25:00|4384.4|4378.4|4385|4379|4386.1|4380.1|4384.4|4378.4|9
1718256600000|2024-06-13 05:30:00|4384.8|4378.8|4384.4|4378.4|4384.8|4378.8|4382.4|4376.4|10
1718256900000|2024-06-13 05:35:00|4383.9|4377.9|4382.9|4376.9|4383.9|4377.9|4381.9|4375.9|5
1718257200000|2024-06-13 05:40:00|4382.4|4376.4|4388.4|4382.4|4388.5|4382.5|4381.9|4375.9|8
1718257500000|2024-06-13 05:45:00|4388.9|4382.9|4385.9|4379.9|4388.9|4382.9|4385.9|4379.9|3
1718257800000|2024-06-13 05:50:00|4386|4380|4381.8|4375.8|4388.7|4382.7|4381.7|4375.7|212
1718258100000|2024-06-13 05:55:00|4381.9|4375.9|4384.8|4378.8|4386.9|4380.9|4381.8|4375.8|25
1718258400000|2024-06-13 06:00:00|4385.8|4379.8|4395.1|4389.1|4395.1|4389.1|4385.8|4379.8|39
1718258700000|2024-06-13 06:05:00|4395.7|4389.7|4390.2|4384.2|4395.7|4389.7|4389.7|4383.7|239
1718259000000|2024-06-13 06:10:00|4389.7|4383.7|4385.6|4379.6|4389.7|4383.7|4383.7|4377.7|31
1718259300000|2024-06-13 06:15:00|4385.7|4379.7|4387.2|4381.2|4387.8|4381.8|4385.6|4379.6|16
1718259600000|2024-06-13 06:20:00|4386.8|4380.8|4388.7|4382.7|4389.8|4383.8|4386.8|4380.8|5
1718259900000|2024-06-13 06:25:00|4388.6|4382.6|4387.7|4381.7|4388.8|4382.8|4387.3|4381.3|6
1718260200000|2024-06-13 06:30:00|4388.7|4382.7|4385.6|4379.6|4390.7|4384.7|4385.5|4379.5|22
1718260500000|2024-06-13 06:35:00|4385.7|4379.7|4389.9|4383.9|4389.9|4383.9|4385.6|4379.6|13
1718260800000|2024-06-13 06:40:00|4390.7|4384.7|4388.3|4382.3|4390.7|4384.7|4386.8|4380.8|11
1718261100000|2024-06-13 06:45:00|4388.2|4382.2|4386.3|4380.3|4390.7|4384.7|4385.3|4379.3|6
1718261400000|2024-06-13 06:50:00|4385.8|4379.8|4382.3|4376.3|4386.3|4380.3|4382.3|4376.3|11
1718261700000|2024-06-13 06:55:00|4382.7|4376.7|4383.3|4377.3|4384.8|4378.8|4380.8|4374.8|27
1718262000000|2024-06-13 07:00:00|4382.9|4376.9|4385.3|4379.3|4386.8|4380.8|4382.8|4376.8|31
1718262300000|2024-06-13 07:05:00|4385.4|4379.4|4386.4|4380.4|4387|4381|4384.9|4378.9|18
1718262600000|2024-06-13 07:10:00|4386.8|4380.8|4389.9|4383.9|4390.9|4384.9|4386.8|4380.8|19
1718262900000|2024-06-13 07:15:00|4390.3|4384.3|4389.9|4383.9|4392.8|4386.8|4389.9|4383.9|56
1718263200000|2024-06-13 07:20:00|4389.8|4383.8|4387.3|4381.3|4392.8|4386.8|4386.9|4380.9|38
1718263500000|2024-06-13 07:25:00|4386.9|4380.9|4385.3|4379.3|4387.4|4381.4|4384.8|4378.8|9
1718263800000|2024-06-13 07:30:00|4385.4|4379.4|4388.3|4382.3|4389.4|4383.4|4384.9|4378.9|36
1718264100000|2024-06-13 07:35:00|4388.7|4382.7|4389.8|4383.8|4389.8|4383.8|4386.8|4380.8|11
1718264400000|2024-06-13 07:40:00|4391.3|4385.3|4391.9|4385.9|4394.8|4388.8|4390.9|4384.9|56
1718264700000|2024-06-13 07:45:00|4392.4|4386.4|4394.8|4388.8|4394.8|4388.8|4390.9|4384.9|33
1718265000000|2024-06-13 07:50:00|4394.4|4388.4|4396.9|4390.9|4397.8|4391.8|4394.4|4388.4|37
1718265300000|2024-06-13 07:55:00|4396.8|4390.8|4394.9|4388.9|4396.8|4390.8|4394.4|4388.4|30
1718265600000|2024-06-13 08:00:00|4394.4|4388.4|4388.9|4382.9|4395.4|4389.4|4388.4|4382.4|35
1718265900000|2024-06-13 08:05:00|4388.8|4382.8|4388.9|4382.9|4388.9|4382.9|4385.4|4379.4|73
1718266200000|2024-06-13 08:10:00|4388.3|4382.3|4387.9|4381.9|4388.9|4382.9|4386.4|4380.4|30
1718266500000|2024-06-13 08:15:00|4386.9|4380.9|4384.4|4378.4|4386.9|4380.9|4384.4|4378.4|25
1718266800000|2024-06-13 08:20:00|4384.8|4378.8|4381.9|4375.9|4385.9|4379.9|4381.8|4375.8|35
1718267100000|2024-06-13 08:25:00|4382.4|4376.4|4383.9|4377.9|4385.3|4379.3|4381.9|4375.9|16
1718267400000|2024-06-13 08:30:00|4383.8|4377.8|4380.2|4374.2|4383.9|4377.9|4379.2|4373.2|37
1718267700000|2024-06-13 08:35:00|4379.3|4373.3|4379.7|4373.7|4380.7|4374.7|4379.2|4373.2|41
1718268000000|2024-06-13 08:40:00|4380.2|4374.2|4378.7|4372.7|4380.2|4374.2|4377.2|4371.2|43
1718268300000|2024-06-13 08:45:00|4378|4372|4376.3|4370.3|4378|4372|4376.2|4370.2|81
1718268600000|2024-06-13 08:50:00|4376.2|4370.2|4376.2|4370.2|4376.7|4370.7|4376.2|4370.2|34
1718268900000|2024-06-13 08:55:00|4376.7|4370.7|4376.3|4370.3|4378.3|4372.3|4374.2|4368.2|162
1718269200000|2024-06-13 09:00:00|4375.9|4369.9|4374.9|4368.9|4377.3|4371.3|4373.8|4367.8|60
1718269500000|2024-06-13 09:05:00|4374.8|4368.8|4373.8|4367.8|4376.9|4370.9|4373.3|4367.3|106
1718269800000|2024-06-13 09:10:00|4373.4|4367.4|4375.7|4369.7|4376.8|4370.8|4373.4|4367.4|139
1718270100000|2024-06-13 09:15:00|4375.8|4369.8|4372.9|4366.9|4376.3|4370.3|4372.8|4366.8|61
1718270400000|2024-06-13 09:20:00|4373.4|4367.4|4374.9|4368.9|4374.9|4368.9|4372.3|4366.3|33
1718270700000|2024-06-13 09:25:00|4374.4|4368.4|4373.9|4367.9|4374.8|4368.8|4373.8|4367.8|18
1718271000000|2024-06-13 09:30:00|4372.9|4366.9|4372.4|4366.4|4373.9|4367.9|4372.3|4366.3|22
1718271300000|2024-06-13 09:35:00|4372.3|4366.3|4372.4|4366.4|4375.9|4369.9|4372.3|4366.3|91
1718271600000|2024-06-13 09:40:00|4372.8|4366.8|4375.9|4369.9|4376.8|4370.8|4371.8|4365.8|121
1718271900000|2024-06-13 09:45:00|4376|4370|4375.3|4369.3|4377.8|4371.8|4375.3|4369.3|26
1718272200000|2024-06-13 09:50:00|4375.7|4369.7|4375.2|4369.2|4376.8|4370.8|4375.2|4369.2|39
1718272500000|2024-06-13 09:55:00|4373.8|4367.8|4373.7|4367.7|4374.8|4368.8|4372.7|4366.7|61
1718272800000|2024-06-13 10:00:00|4373.8|4367.8|4374.9|4368.9|4376.3|4370.3|4372.8|4366.8|31
1718273100000|2024-06-13 10:05:00|4374.8|4368.8|4367.8|4361.8|4375.7|4369.7|4367.8|4361.8|129
1718273400000|2024-06-13 10:10:00|4368.2|4362.2|4370.8|4364.8|4371|4365|4367.7|4361.7|36
1718273700000|2024-06-13 10:15:00|4371.8|4365.8|4369.7|4363.7|4372.3|4366.3|4369.7|4363.7|17
1718274000000|2024-06-13 10:20:00|4369.8|4363.8|4370.7|4364.7|4371.8|4365.8|4369.7|4363.7|27
1718274300000|2024-06-13 10:25:00|4370.3|4364.3|4372.7|4366.7|4372.8|4366.8|4369.9|4363.9|35
1718274600000|2024-06-13 10:30:00|4373.2|4367.2|4370.9|4364.9|4373.8|4367.8|4370.8|4364.8|14
1718274900000|2024-06-13 10:35:00|4371|4365|4374.7|4368.7|4375.8|4369.8|4371|4365|169
1718275200000|2024-06-13 10:40:00|4374.8|4368.8|4375.8|4369.8|4376.7|4370.7|4374.8|4368.8|14
1718275500000|2024-06-13 10:45:00|4376.2|4370.2|4374.7|4368.7|4376.7|4370.7|4373.2|4367.2|24
1718275800000|2024-06-13 10:50:00|4374.3|4368.3|4375.3|4369.3|4376.8|4370.8|4373.9|4367.9|19
1718276100000|2024-06-13 10:55:00|4374.9|4368.9|4376.7|4370.7|4376.8|4370.8|4374.5|4368.5|17
1718276400000|2024-06-13 11:00:00|4376.3|4370.3|4376.7|4370.7|4377.7|4371.7|4375.7|4369.7|21
1718276700000|2024-06-13 11:05:00|4376.3|4370.3|4374.3|4368.3|4377.2|4371.2|4374.3|4368.3|41
1718277000000|2024-06-13 11:10:00|4373.7|4367.7|4373.7|4367.7|4375.4|4369.4|4372.8|4366.8|21
1718277300000|2024-06-13 11:15:00|4373.2|4367.2|4367.8|4361.8|4376.7|4370.7|4366.2|4360.2|325
1718277600000|2024-06-13 11:20:00|4367.7|4361.7|4370.8|4364.8|4371.3|4365.3|4366.7|4360.7|199
1718277900000|2024-06-13 11:25:00|4369.9|4363.9|4368.8|4362.8|4370.8|4364.8|4368.8|4362.8|59
1718278200000|2024-06-13 11:30:00|4368.7|4362.7|4366.7|4360.7|4368.9|4362.9|4365.2|4359.2|52
1718278500000|2024-06-13 11:35:00|4366.3|4360.3|4363.8|4357.8|4368.8|4362.8|4362.7|4356.7|126
1718278800000|2024-06-13 11:40:00|4363.7|4357.7|4362.3|4356.3|4364.2|4358.2|4362.2|4356.2|36
1718279100000|2024-06-13 11:45:00|4362.2|4356.2|4359.8|4353.8|4362.4|4356.4|4359.2|4353.2|136
1718279400000|2024-06-13 11:50:00|4360.2|4354.2|4362.3|4356.3|4363.3|4357.3|4359.3|4353.3|75
1718279700000|2024-06-13 11:55:00|4362.4|4356.4|4364.3|4358.3|4365.6|4359.6|4362.3|4356.3|94
1718280000000|2024-06-13 12:00:00|4364.4|4358.4|4356.1|4350.1|4366.4|4360.4|4355.2|4349.2|251
1718280300000|2024-06-13 12:05:00|4355.7|4349.7|4358.3|4352.3|4360.4|4354.4|4355.6|4349.6|103
1718280600000|2024-06-13 12:10:00|4358.4|4352.4|4362.2|4356.2|4362.3|4356.3|4358.4|4352.4|133
1718280900000|2024-06-13 12:15:00|4362.3|4356.3|4363.4|4357.4|4363.4|4357.4|4359.7|4353.7|222
1718281200000|2024-06-13 12:20:00|4363.3|4357.3|4366.8|4360.8|4367.8|4361.8|4362.4|4356.4|181
1718281500000|2024-06-13 12:25:00|4366.3|4360.3|4369.3|4363.3|4369.8|4363.8|4364.9|4358.9|147
1718281800000|2024-06-13 12:30:00|4369.7|4363.7|4369.9|4363.9|4373.8|4367.8|4368.8|4362.8|243
1718282100000|2024-06-13 12:35:00|4369.8|4363.8|4363.3|4357.3|4371.9|4365.9|4363.3|4357.3|272
1718282400000|2024-06-13 12:40:00|4363.2|4357.2|4371.8|4365.8|4373.3|4367.3|4362.8|4356.8|274
1718285400000|2024-06-13 13:30:00|4378.7|4372.7|4388.3|4382.3|4397.3|4391.3|4377.1|4371.1|3211
1718285700000|2024-06-13 13:35:00|4389.7|4383.7|4383.8|4377.8|4395.7|4389.7|4381.3|4375.3|954
1718286000000|2024-06-13 13:40:00|4383.3|4377.3|4377.7|4371.7|4383.3|4377.3|4370.3|4364.3|851
1718286300000|2024-06-13 13:45:00|4376.3|4370.3|4376.7|4370.7|4385.1|4379.1|4369.3|4363.3|979
1718286600000|2024-06-13 13:50:00|4377.7|4371.7|4377.3|4371.3|4384.9|4378.9|4376.3|4370.3|909
1718286900000|2024-06-13 13:55:00|4377.4|4371.4|4372.9|4366.9|4387.3|4381.3|4370.5|4364.5|722
1718287200000|2024-06-13 14:00:00|4371.9|4365.9|4361.3|4355.3|4377.4|4371.4|4360.3|4354.3|909
1718287500000|2024-06-13 14:05:00|4361.4|4355.4|4354.5|4348.5|4364.8|4358.8|4354.5|4348.5|753
1718287800000|2024-06-13 14:10:00|4353.9|4347.9|4361.9|4355.9|4363.5|4357.5|4353.3|4347.3|912
1718288100000|2024-06-13 14:15:00|4362.3|4356.3|4367.9|4361.9|4368.8|4362.8|4360.9|4354.9|757
1718288400000|2024-06-13 14:20:00|4368.3|4362.3|4371.4|4365.4|4373.3|4367.3|4364.9|4358.9|375
1718288700000|2024-06-13 14:25:00|4371.8|4365.8|4364.9|4358.9|4374.9|4368.9|4364.5|4358.5|437
1718289000000|2024-06-13 14:30:00|4365.4|4359.4|4365.9|4359.9|4371.9|4365.9|4363.9|4357.9|540
1718289300000|2024-06-13 14:35:00|4365.8|4359.8|4374.3|4368.3|4377.3|4371.3|4365.3|4359.3|457
1718289600000|2024-06-13 14:40:00|4375.3|4369.3|4372.9|4366.9|4375.4|4369.4|4366.3|4360.3|541
1718289900000|2024-06-13 14:45:00|4373.3|4367.3|4376|4370|4377.7|4371.7|4372.9|4366.9|612
1718290200000|2024-06-13 14:50:00|4377|4371|4377.5|4371.5|4381.5|4375.5|4374|4368|442
1718290500000|2024-06-13 14:55:00|4376.9|4370.9|4385.5|4379.5|4385.9|4379.9|4376.5|4370.5|464
1718290800000|2024-06-13 15:00:00|4386|4380|4378.5|4372.5|4387.5|4381.5|4376|4370|382
1718291100000|2024-06-13 15:05:00|4378.9|4372.9|4372.5|4366.5|4380.9|4374.9|4372.5|4366.5|398
1718291400000|2024-06-13 15:10:00|4372.9|4366.9|4385.5|4379.5|4387.5|4381.5|4372.9|4366.9|496
1718291700000|2024-06-13 15:15:00|4386.5|4380.5|4393.5|4387.5|4393.5|4387.5|4384.9|4378.9|340
1718292000000|2024-06-13 15:20:00|4393|4387|4402.1|4396.1|4402.1|4396.1|4391|4385|1019
1718292300000|2024-06-13 15:25:00|4403.1|4397.1|4402.7|4396.7|4406.7|4400.7|4401.1|4395.1|453
1718292600000|2024-06-13 15:30:00|4403.1|4397.1|4397.1|4391.1|4406.1|4400.1|4397.1|4391.1|561
1718292900000|2024-06-13 15:35:00|4397.6|4391.6|4397.1|4391.1|4400.1|4394.1|4392.6|4386.6|428
1718293200000|2024-06-13 15:40:00|4397.2|4391.2|4393.9|4387.9|4397.6|4391.6|4389.1|4383.1|585
1718293500000|2024-06-13 15:45:00|4394|4388|4394.4|4388.4|4398.5|4392.5|4392.4|4386.4|469
1718293800000|2024-06-13 15:50:00|4394|4388|4392.9|4386.9|4395|4389|4383.5|4377.5|362
1718294100000|2024-06-13 15:55:00|4393.1|4387.1|4392.9|4386.9|4397.5|4391.5|4390.5|4384.5|595
1718294400000|2024-06-13 16:00:00|4393.4|4387.4|4388.9|4382.9|4395.9|4389.9|4385.4|4379.4|295
1718294700000|2024-06-13 16:05:00|4389.4|4383.4|4389.5|4383.5|4393.8|4387.8|4387.9|4381.9|264
1718295000000|2024-06-13 16:10:00|4390.4|4384.4|4388.9|4382.9|4391.5|4385.5|4386.9|4380.9|403
1718295300000|2024-06-13 16:15:00|4388.5|4382.5|4387.9|4381.9|4391.9|4385.9|4385.9|4379.9|373
1718295600000|2024-06-13 16:20:00|4388.3|4382.3|4394.5|4388.5|4394.5|4388.5|4386.9|4380.9|351
1718295900000|2024-06-13 16:25:00|4394.9|4388.9|4388.5|4382.5|4394.9|4388.9|4388.5|4382.5|482
1718296200000|2024-06-13 16:30:00|4389.5|4383.5|4386.8|4380.8|4390.3|4384.3|4386.3|4380.3|327
1718296500000|2024-06-13 16:35:00|4386.9|4380.9|4387.3|4381.3|4387.9|4381.9|4385.3|4379.3|437
1718296800000|2024-06-13 16:40:00|4386.9|4380.9|4384.4|4378.4|4387.3|4381.3|4381.9|4375.9|392
1718297100000|2024-06-13 16:45:00|4383.9|4377.9|4388.8|4382.8|4391|4385|4381.9|4375.9|202
1718297400000|2024-06-13 16:50:00|4388.7|4382.7|4393.3|4387.3|4393.3|4387.3|4388.3|4382.3|257
1718297700000|2024-06-13 16:55:00|4392.9|4386.9|4389.8|4383.8|4393.3|4387.3|4389.4|4383.4|264
1718298000000|2024-06-13 17:00:00|4389.9|4383.9|4394.9|4388.9|4396.3|4390.3|4389.9|4383.9|527
1718298300000|2024-06-13 17:05:00|4395.9|4389.9|4398.9|4392.9|4400.3|4394.3|4395.9|4389.9|328
1718298600000|2024-06-13 17:10:00|4398.8|4392.8|4399.9|4393.9|4400.3|4394.3|4395.9|4389.9|243
1718298900000|2024-06-13 17:15:00|4398.9|4392.9|4400.4|4394.4|4401.3|4395.3|4395.8|4389.8|446
1718299200000|2024-06-13 17:20:00|4399.8|4393.8|4399.3|4393.3|4401.3|4395.3|4398.4|4392.4|519
1718299500000|2024-06-13 17:25:00|4399.5|4393.5|4401.5|4395.5|4401.9|4395.9|4396.3|4390.3|360
1718299800000|2024-06-13 17:30:00|4401.9|4395.9|4399.9|4393.9|4402.9|4396.9|4398.5|4392.5|263
1718300100000|2024-06-13 17:35:00|4399.5|4393.5|4399.4|4393.4|4400.3|4394.3|4395.9|4389.9|434
1718300400000|2024-06-13 17:40:00|4399.5|4393.5|4400.9|4394.9|4401.3|4395.3|4397.9|4391.9|200
1718300700000|2024-06-13 17:45:00|4401.3|4395.3|4406.4|4400.4|4407.8|4401.8|4400.3|4394.3|645
1718301000000|2024-06-13 17:50:00|4406.5|4400.5|4412.3|4406.3|4412.9|4406.9|4405.3|4399.3|661
1718301300000|2024-06-13 17:55:00|4412.9|4406.9|4408.5|4402.5|4413.5|4407.5|4408.3|4402.3|641
1718301600000|2024-06-13 18:00:00|4408.3|4402.3|4410.3|4404.3|4410.3|4404.3|4404.9|4398.9|679
1718301900000|2024-06-13 18:05:00|4409.9|4403.9|4405.5|4399.5|4410.3|4404.3|4405.3|4399.3|776
1718302200000|2024-06-13 18:10:00|4406.5|4400.5|4404.3|4398.3|4412.3|4406.3|4404.3|4398.3|3774
1718302500000|2024-06-13 18:15:00|4403.8|4397.8|4404.5|4398.5|4405.9|4399.9|4402.3|4396.3|1184
1718323200000|2024-06-14 00:00:00|4401.4|4395.4|4393.1|4387.1|4402.9|4396.9|4392.1|4386.1|373
1718323500000|2024-06-14 00:05:00|4392.9|4386.9|4393|4387|4394|4388|4391.9|4385.9|28
1718323800000|2024-06-14 00:10:00|4392.9|4386.9|4391.5|4385.5|4393.7|4387.7|4390.9|4384.9|101
1718324100000|2024-06-14 00:15:00|4391.1|4385.1|4390.5|4384.5|4391.6|4385.6|4389.3|4383.3|105
1718324400000|2024-06-14 00:20:00|4392.9|4386.9|4393|4387|4393.9|4387.9|4389.9|4383.9|47
1718324700000|2024-06-14 00:25:00|4392.9|4386.9|4393.9|4387.9|4393.9|4387.9|4391.4|4385.4|10
1718325000000|2024-06-14 00:30:00|4394|4388|4396.9|4390.9|4398.4|4392.4|4394|4388|20
1718325300000|2024-06-14 00:35:00|4396.4|4390.4|4396.4|4390.4|4398.4|4392.4|4396|4390|13
1718325600000|2024-06-14 00:40:00|4397.9|4391.9|4398.9|4392.9|4399.9|4393.9|4396.4|4390.4|63
1718325900000|2024-06-14 00:45:00|4399.9|4393.9|4399.9|4393.9|4400|4394|4398.4|4392.4|6
1718326200000|2024-06-14 00:50:00|4400|4394|4402|4396|4402|4396|4399.9|4393.9|13
1718326500000|2024-06-14 00:55:00|4401.9|4395.9|4400.9|4394.9|4402|4396|4400.4|4394.4|14
1718326800000|2024-06-14 01:00:00|4400.5|4394.5|4399.9|4393.9|4401.9|4395.9|4399.4|4393.4|15
1718327100000|2024-06-14 01:05:00|4400|4394|4399.5|4393.5|4402|4396|4399.1|4393.1|36
1718327400000|2024-06-14 01:10:00|4399.9|4393.9|4400.5|4394.5|4402|4396|4399.9|4393.9|4
1718327700000|2024-06-14 01:15:00|4400.4|4394.4|4401.5|4395.5|4402|4396|4400.1|4394.1|2
1718328000000|2024-06-14 01:20:00|4401.4|4395.4|4401.5|4395.5|4402.6|4396.6|4401|4395|12
1718328300000|2024-06-14 01:25:00|4401.9|4395.9|4400.9|4394.9|4402|4396|4400|4394|9
1718328600000|2024-06-14 01:30:00|4400.5|4394.5|4398.9|4392.9|4401|4395|4397|4391|18
1718328900000|2024-06-14 01:35:00|4399|4393|4399.5|4393.5|4400|4394|4397|4391|25
1718329200000|2024-06-14 01:40:00|4400|4394|4402.1|4396.1|4403|4397|4399.5|4393.5|6
1718329500000|2024-06-14 01:45:00|4402|4396|4407.5|4401.5|4408.5|4402.5|4401.5|4395.5|131
1718329800000|2024-06-14 01:50:00|4407|4401|4406|4400|4407|4401|4404|4398|49
1718330100000|2024-06-14 01:55:00|4406.1|4400.1|4402|4396|4408.9|4402.9|4402|4396|12
1718330400000|2024-06-14 02:00:00|4402.5|4396.5|4398.5|4392.5|4403|4397|4398.5|4392.5|13
1718330700000|2024-06-14 02:05:00|4398|4392|4400.5|4394.5|4400.5|4394.5|4397|4391|6
1718331000000|2024-06-14 02:10:00|4401|4395|4401.5|4395.5|4403.5|4397.5|4400.5|4394.5|4
1718331300000|2024-06-14 02:15:00|4401|4395|4401|4395|4401.5|4395.5|4401|4395|2
1718331600000|2024-06-14 02:20:00|4401.1|4395.1|4401|4395|4401.5|4395.5|4401|4395|1
1718331900000|2024-06-14 02:25:00|4401.1|4395.1|4401.5|4395.5|4401.5|4395.5|4401|4395|0
1718332200000|2024-06-14 02:30:00|4401|4395|4402.6|4396.6|4403|4397|4399|4393|9
1718332500000|2024-06-14 02:35:00|4402|4396|4400.1|4394.1|4402.6|4396.6|4399.6|4393.6|4
1718332800000|2024-06-14 02:40:00|4400.6|4394.6|4399|4393|4401|4395|4398.1|4392.1|9
1718333100000|2024-06-14 02:45:00|4398.6|4392.6|4397.6|4391.6|4399.6|4393.6|4397.1|4391.1|5
1718333400000|2024-06-14 02:50:00|4397.1|4391.1|4397.6|4391.6|4399.5|4393.5|4396.5|4390.5|14
1718333700000|2024-06-14 02:55:00|4398.6|4392.6|4396.6|4390.6|4400.5|4394.5|4396.5|4390.5|38
1718334000000|2024-06-14 03:00:00|4397.1|4391.1|4399.1|4393.1|4399.6|4393.6|4396.6|4390.6|8
1718334300000|2024-06-14 03:05:00|4399|4393|4398.6|4392.6|4399.1|4393.1|4397.1|4391.1|2
1718334600000|2024-06-14 03:10:00|4398.7|4392.7|4401.5|4395.5|4401.5|4395.5|4398.6|4392.6|6
1718334900000|2024-06-14 03:15:00|4401.6|4395.6|4400|4394|4404.4|4398.4|4399.6|4393.6|9
1718335200000|2024-06-14 03:20:00|4399.6|4393.6|4396.6|4390.6|4400.6|4394.6|4396.5|4390.5|8
1718335500000|2024-06-14 03:25:00|4397|4391|4398.6|4392.6|4399|4393|4396.5|4390.5|5
1718335800000|2024-06-14 03:30:00|4399|4393|4399|4393|4399.6|4393.6|4398.2|4392.2|2
1718336100000|2024-06-14 03:35:00|4398.6|4392.6|4398.6|4392.6|4400|4394|4398.2|4392.2|5
1718336400000|2024-06-14 03:40:00|4399.1|4393.1|4400|4394|4400.2|4394.2|4398.6|4392.6|4
1718336700000|2024-06-14 03:45:00|4400.4|4394.4|4400.4|4394.4|4400.6|4394.6|4399.4|4393.4|2
1718337000000|2024-06-14 03:50:00|4400.8|4394.8|4400.4|4394.4|4401|4395|4400.4|4394.4|0
1718337600000|2024-06-14 04:00:00|4399.9|4393.9|4400|4394|4400.8|4394.8|4398.9|4392.9|8
1718337900000|2024-06-14 04:05:00|4399.6|4393.6|4399.1|4393.1|4399.9|4393.9|4399.1|4393.1|1
1718338200000|2024-06-14 04:10:00|4398.6|4392.6|4399.6|4393.6|4399.7|4393.7|4398.1|4392.1|4
1718338500000|2024-06-14 04:15:00|4399.5|4393.5|4398.5|4392.5|4399.6|4393.6|4398.5|4392.5|0
1718338800000|2024-06-14 04:20:00|4398.9|4392.9|4399|4393|4399.1|4393.1|4398.5|4392.5|4
1718339100000|2024-06-14 04:25:00|4398.6|4392.6|4398.6|4392.6|4400|4394|4398.6|4392.6|2
1718339400000|2024-06-14 04:30:00|4398.5|4392.5|4399|4393|4399.6|4393.6|4396.1|4390.1|10
1718339700000|2024-06-14 04:35:00|4398.6|4392.6|4400.4|4394.4|4400.4|4394.4|4397.8|4391.8|26
1718340000000|2024-06-14 04:40:00|4400|4394|4401|4395|4401.4|4395.4|4400|4394|2
1718340300000|2024-06-14 04:45:00|4401.1|4395.1|4400.9|4394.9|4401.9|4395.9|4400.5|4394.5|1
1718340600000|2024-06-14 04:50:00|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|2
1718340900000|2024-06-14 04:55:00|4400.9|4394.9|4401|4395|4401.8|4395.8|4400.9|4394.9|2
1718341200000|2024-06-14 05:00:00|4400.9|4394.9|4400.4|4394.4|4400.9|4394.9|4400.3|4394.3|1
1718341500000|2024-06-14 05:05:00|4400.5|4394.5|4401.4|4395.4|4401.4|4395.4|4400.4|4394.4|4
1718341800000|2024-06-14 05:10:00|4401.3|4395.3|4400.4|4394.4|4401.3|4395.3|4400|4394|3
1718342100000|2024-06-14 05:15:00|4399.9|4393.9|4400.9|4394.9|4401|4395|4399.9|4393.9|8
1718342400000|2024-06-14 05:20:00|4400.5|4394.5|4400.9|4394.9|4400.9|4394.9|4400.5|4394.5|1
1718342700000|2024-06-14 05:25:00|4401.9|4395.9|4400.9|4394.9|4401.9|4395.9|4400.9|4394.9|11
1718343000000|2024-06-14 05:30:00|4401|4395|4403.9|4397.9|4404.4|4398.4|4401|4395|18
1718343300000|2024-06-14 05:35:00|4404.3|4398.3|4409.5|4403.5|4409.5|4403.5|4404.3|4398.3|23
1718343600000|2024-06-14 05:40:00|4410.4|4404.4|4417|4411|4417.6|4411.6|4410.4|4404.4|144
1718343900000|2024-06-14 05:45:00|4417.1|4411.1|4413|4407|4417.1|4411.1|4412|4406|27
1718344200000|2024-06-14 05:50:00|4412.9|4406.9|4410.2|4404.2|4412.9|4406.9|4409.2|4403.2|69
1718344500000|2024-06-14 05:55:00|4410.1|4404.1|4410.2|4404.2|4410.6|4404.6|4409.1|4403.1|104
1718344800000|2024-06-14 06:00:00|4410.6|4404.6|4408.5|4402.5|4413|4407|4407.5|4401.5|40
1718345100000|2024-06-14 06:05:00|4408.6|4402.6|4409.5|4403.5|4410.4|4404.4|4405.5|4399.5|76
1718345400000|2024-06-14 06:10:00|4408.5|4402.5|4409.4|4403.4|4410.4|4404.4|4406.4|4400.4|31
1718345700000|2024-06-14 06:15:00|4409.5|4403.5|4412.9|4406.9|4412.9|4406.9|4409.4|4403.4|4
1718346000000|2024-06-14 06:20:00|4412.4|4406.4|4412.5|4406.5|4412.5|4406.5|4410.4|4404.4|6
1718346300000|2024-06-14 06:25:00|4413.5|4407.5|4412.9|4406.9|4413.5|4407.5|4411.5|4405.5|7
1718346600000|2024-06-14 06:30:00|4413|4407|4415.9|4409.9|4416.9|4410.9|4412|4406|17
1718346900000|2024-06-14 06:35:00|4416.4|4410.4|4412|4406|4417.6|4411.6|4411.6|4405.6|27
1718347200000|2024-06-14 06:40:00|4411.8|4405.8|4405.9|4399.9|4411.8|4405.8|4405.5|4399.5|11
1718347500000|2024-06-14 06:45:00|4406|4400|4403.5|4397.5|4406.5|4400.5|4402.4|4396.4|31
1718347800000|2024-06-14 06:50:00|4403.4|4397.4|4399.4|4393.4|4403.4|4397.4|4398|4392|21
1718348100000|2024-06-14 06:55:00|4399.9|4393.9|4401.4|4395.4|4401.9|4395.9|4398.9|4392.9|19
1718348400000|2024-06-14 07:00:00|4401.3|4395.3|4395.5|4389.5|4401.4|4395.4|4395.5|4389.5|55
1718348700000|2024-06-14 07:05:00|4395.9|4389.9|4395.4|4389.4|4395.9|4389.9|4393.9|4387.9|21
1718349000000|2024-06-14 07:10:00|4394.9|4388.9|4393.4|4387.4|4395|4389|4393.4|4387.4|10
1718349300000|2024-06-14 07:15:00|4392.4|4386.4|4392.9|4386.9|4395.9|4389.9|4392.4|4386.4|25
1718349600000|2024-06-14 07:20:00|4393.9|4387.9|4386.9|4380.9|4393.9|4387.9|4386.9|4380.9|97
1718349900000|2024-06-14 07:25:00|4386.5|4380.5|4390.4|4384.4|4390.4|4384.4|4385.9|4379.9|31
1718350200000|2024-06-14 07:30:00|4388.9|4382.9|4391.9|4385.9|4393.9|4387.9|4388.4|4382.4|32
1718350500000|2024-06-14 07:35:00|4390.9|4384.9|4390.4|4384.4|4390.9|4384.9|4388.4|4382.4|27
1718350800000|2024-06-14 07:40:00|4389.9|4383.9|4388.4|4382.4|4391.4|4385.4|4387.4|4381.4|23
1718351100000|2024-06-14 07:45:00|4387.9|4381.9|4389|4383|4389.9|4383.9|4387.4|4381.4|17
1718351400000|2024-06-14 07:50:00|4389.5|4383.5|4387.9|4381.9|4390.5|4384.5|4386|4380|43
1718351700000|2024-06-14 07:55:00|4387.5|4381.5|4384.9|4378.9|4387.5|4381.5|4384.4|4378.4|23
1718352000000|2024-06-14 08:00:00|4385.5|4379.5|4383|4377|4386.9|4380.9|4382.4|4376.4|27
1718352300000|2024-06-14 08:05:00|4382.9|4376.9|4386|4380|4386|4380|4382.4|4376.4|46
1718352600000|2024-06-14 08:10:00|4386.9|4380.9|4388|4382|4388|4382|4383|4377|38
1718352900000|2024-06-14 08:15:00|4387.5|4381.5|4384|4378|4388|4382|4384|4378|73
1718353200000|2024-06-14 08:20:00|4383.9|4377.9|4383.9|4377.9|4384|4378|4381.4|4375.4|45
1718353500000|2024-06-14 08:25:00|4383.4|4377.4|4382.9|4376.9|4383.9|4377.9|4382|4376|59
1718353800000|2024-06-14 08:30:00|4383|4377|4383|4377|4384|4378|4380.4|4374.4|94
1718354100000|2024-06-14 08:35:00|4382.5|4376.5|4381.9|4375.9|4384|4378|4380.9|4374.9|50
1718354400000|2024-06-14 08:40:00|4381|4375|4378|4372|4381|4375|4378|4372|48
1718354700000|2024-06-14 08:45:00|4377.6|4371.6|4378.1|4372.1|4379.9|4373.9|4377.6|4371.6|28
1718355000000|2024-06-14 08:50:00|4378.5|4372.5|4383.5|4377.5|4383.9|4377.9|4377.1|4371.1|40
1718355300000|2024-06-14 08:55:00|4383.1|4377.1|4380.5|4374.5|4383.9|4377.9|4379.5|4373.5|44
1718355600000|2024-06-14 09:00:00|4379.9|4373.9|4378.5|4372.5|4379.9|4373.9|4376|4370|99
1718355900000|2024-06-14 09:05:00|4378|4372|4379|4373|4379|4373|4377|4371|20
1718356200000|2024-06-14 09:10:00|4379.4|4373.4|4377.9|4371.9|4381|4375|4377|4371|16
1718356500000|2024-06-14 09:15:00|4377.5|4371.5|4375.5|4369.5|4377.5|4371.5|4375.1|4369.1|110
1718356800000|2024-06-14 09:20:00|4375|4369|4375.5|4369.5|4378|4372|4375|4369|122
1718357100000|2024-06-14 09:25:00|4375.9|4369.9|4377.5|4371.5|4379.1|4373.1|4374.1|4368.1|54
1718357400000|2024-06-14 09:30:00|4377.9|4371.9|4376|4370|4377.9|4371.9|4375|4369|17
1718357700000|2024-06-14 09:35:00|4376.8|4370.8|4377|4371|4379.6|4373.6|4376|4370|133
1718358000000|2024-06-14 09:40:00|4376|4370|4374.5|4368.5|4376|4370|4374|4368|20
1718358300000|2024-06-14 09:45:00|4374|4368|4375|4369|4375|4369|4371.5|4365.5|131
1718358600000|2024-06-14 09:50:00|4374.9|4368.9|4375.9|4369.9|4377.9|4371.9|4374.8|4368.8|28
1718358900000|2024-06-14 09:55:00|4376|4370|4376.9|4370.9|4378.4|4372.4|4374|4368|133
1718359200000|2024-06-14 10:00:00|4376.8|4370.8|4371.9|4365.9|4376.9|4370.9|4371.6|4365.6|94
1718359500000|2024-06-14 10:05:00|4372|4366|4372.6|4366.6|4373|4367|4371.9|4365.9|38
1718359800000|2024-06-14 10:10:00|4373.5|4367.5|4377.5|4371.5|4377.9|4371.9|4372.6|4366.6|282
1718360100000|2024-06-14 10:15:00|4377.1|4371.1|4378|4372|4379|4373|4375.6|4369.6|34
1718360400000|2024-06-14 10:20:00|4377.6|4371.6|4378.1|4372.1|4382|4376|4377|4371|128
1718360700000|2024-06-14 10:25:00|4378.2|4372.2|4381.2|4375.2|4382.2|4376.2|4376.6|4370.6|75
1718361000000|2024-06-14 10:30:00|4380.8|4374.8|4378.7|4372.7|4381.2|4375.2|4378.2|4372.2|53
1718361300000|2024-06-14 10:35:00|4378.8|4372.8|4387.2|4381.2|4387.2|4381.2|4378.8|4372.8|87
1718361600000|2024-06-14 10:40:00|4387.1|4381.1|4390.1|4384.1|4390.2|4384.2|4386.3|4380.3|64
1718361900000|2024-06-14 10:45:00|4389.7|4383.7|4390.3|4384.3|4392.1|4386.1|4389.1|4383.1|55
1718362200000|2024-06-14 10:50:00|4390.7|4384.7|4392.1|4386.1|4392.2|4386.2|4390.2|4384.2|12
1718362500000|2024-06-14 10:55:00|4392.2|4386.2|4388.1|4382.1|4394.1|4388.1|4387.6|4381.6|85
1718362800000|2024-06-14 11:00:00|4388.2|4382.2|4388.7|4382.7|4389.6|4383.6|4387.2|4381.2|30
1718363100000|2024-06-14 11:05:00|4389.1|4383.1|4386.2|4380.2|4390.6|4384.6|4386.1|4380.1|45
1718363400000|2024-06-14 11:10:00|4386.5|4380.5|4387.1|4381.1|4387.6|4381.6|4386|4380|8
1718363700000|2024-06-14 11:15:00|4386.3|4380.3|4387.2|4381.2|4387.2|4381.2|4385.7|4379.7|17
1718364000000|2024-06-14 11:20:00|4387.4|4381.4|4392.1|4386.1|4392.2|4386.2|4387.4|4381.4|36
1718364300000|2024-06-14 11:25:00|4391.7|4385.7|4392.2|4386.2|4394.1|4388.1|4391.2|4385.2|36
1718364600000|2024-06-14 11:30:00|4392.7|4386.7|4396.2|4390.2|4396.2|4390.2|4391.3|4385.3|64
1718364900000|2024-06-14 11:35:00|4396.1|4390.1|4397.2|4391.2|4397.2|4391.2|4394.3|4388.3|42
1718365200000|2024-06-14 11:40:00|4397.4|4391.4|4399.2|4393.2|4400.2|4394.2|4394.7|4388.7|164
1718365500000|2024-06-14 11:45:00|4399.4|4393.4|4401.7|4395.7|4402.1|4396.1|4399.2|4393.2|37
1718365800000|2024-06-14 11:50:00|4401.8|4395.8|4403.3|4397.3|4403.8|4397.8|4399.7|4393.7|120
1718366100000|2024-06-14 11:55:00|4403.2|4397.2|4400.3|4394.3|4404.2|4398.2|4400.3|4394.3|28
1718366400000|2024-06-14 12:00:00|4400.2|4394.2|4399.8|4393.8|4401.2|4395.2|4398.2|4392.2|62
1718366700000|2024-06-14 12:05:00|4399.7|4393.7|4400.2|4394.2|4402.2|4396.2|4399.2|4393.2|162
1718367000000|2024-06-14 12:10:00|4400.3|4394.3|4402.2|4396.2|4402.2|4396.2|4399.3|4393.3|39
1718367300000|2024-06-14 12:15:00|4403.2|4397.2|4399.2|4393.2|4403.8|4397.8|4399.2|4393.2|56
1718367600000|2024-06-14 12:20:00|4400.1|4394.1|4400.6|4394.6|4401.6|4395.6|4398.6|4392.6|225
1718367900000|2024-06-14 12:25:00|4400.4|4394.4|4399.6|4393.6|4401.6|4395.6|4398.6|4392.6|71
1718368200000|2024-06-14 12:30:00|4400.1|4394.1|4400|4394|4401.1|4395.1|4399.1|4393.1|46
1718368500000|2024-06-14 12:35:00|4399.4|4393.4|4404|4398|4404|4398|4398.1|4392.1|83
1718368800000|2024-06-14 12:40:00|4403.6|4397.6|4406.4|4400.4|4407.4|4401.4|4402.5|4396.5|967
1718371800000|2024-06-14 13:30:00|4407.4|4401.4|4392.9|4386.9|4408.4|4402.4|4390|4384|1338
1718372100000|2024-06-14 13:35:00|4393.9|4387.9|4386.3|4380.3|4397|4391|4381.7|4375.7|794
1718372400000|2024-06-14 13:40:00|4386.4|4380.4|4382.5|4376.5|4393.9|4387.9|4380.9|4374.9|464
1718372700000|2024-06-14 13:45:00|4382.3|4376.3|4377.9|4371.9|4384.5|4378.5|4375.8|4369.8|1066
1718373000000|2024-06-14 13:50:00|4377.8|4371.8|4383.3|4377.3|4383.9|4377.9|4374.3|4368.3|659
1718373300000|2024-06-14 13:55:00|4382.9|4376.9|4382.9|4376.9|4391.8|4385.8|4381.3|4375.3|777
1718373600000|2024-06-14 14:00:00|4382.8|4376.8|4377.8|4371.8|4384.3|4378.3|4370.5|4364.5|734
1718373900000|2024-06-14 14:05:00|4377.4|4371.4|4375.7|4369.7|4379.3|4373.3|4371.3|4365.3|825
1718374200000|2024-06-14 14:10:00|4376.3|4370.3|4377.6|4371.6|4378.3|4372.3|4371.1|4365.1|387
1718374500000|2024-06-14 14:15:00|4377.2|4371.2|4376.2|4370.2|4380.6|4374.6|4373.1|4367.1|328
1718374800000|2024-06-14 14:20:00|4376.1|4370.1|4383.3|4377.3|4383.3|4377.3|4374.7|4368.7|673
1718375100000|2024-06-14 14:25:00|4382.3|4376.3|4383|4377|4383.9|4377.9|4378.3|4372.3|451
1718375400000|2024-06-14 14:30:00|4382.9|4376.9|4387.9|4381.9|4391.9|4385.9|4382.4|4376.4|409
1718375700000|2024-06-14 14:35:00|4388.3|4382.3|4397.3|4391.3|4398.9|4392.9|4384.9|4378.9|579
1718376000000|2024-06-14 14:40:00|4397.5|4391.5|4401.5|4395.5|4404|4398|4390.5|4384.5|647
1718376300000|2024-06-14 14:45:00|4401.9|4395.9|4406.1|4400.1|4410.6|4404.6|4399.5|4393.5|683
1718376600000|2024-06-14 14:50:00|4406.6|4400.6|4414.1|4408.1|4415.1|4409.1|4403.1|4397.1|608
1718376900000|2024-06-14 14:55:00|4413.7|4407.7|4408|4402|4414.1|4408.1|4406.7|4400.7|405
1718377200000|2024-06-14 15:00:00|4408.5|4402.5|4403.1|4397.1|4408.5|4402.5|4399.7|4393.7|737
1718377500000|2024-06-14 15:05:00|4403|4397|4396.7|4390.7|4403.1|4397.1|4395.5|4389.5|312
1718377800000|2024-06-14 15:10:00|4396.1|4390.1|4401.1|4395.1|4403.6|4397.6|4395|4389|607
1718378100000|2024-06-14 15:15:00|4401.6|4395.6|4400.1|4394.1|4402.7|4396.7|4398.7|4392.7|262
1718378400000|2024-06-14 15:20:00|4400.5|4394.5|4405.7|4399.7|4407.7|4401.7|4400.5|4394.5|347
1718378700000|2024-06-14 15:25:00|4406.1|4400.1|4404.1|4398.1|4406.1|4400.1|4400.1|4394.1|209
1718379000000|2024-06-14 15:30:00|4404.2|4398.2|4399.6|4393.6|4405.1|4399.1|4397.6|4391.6|446
1718379300000|2024-06-14 15:35:00|4399.7|4393.7|4398.7|4392.7|4401.2|4395.2|4395.1|4389.1|225
1718379600000|2024-06-14 15:40:00|4398.5|4392.5|4394.7|4388.7|4399.2|4393.2|4394.7|4388.7|722
1718379900000|2024-06-14 15:45:00|4394.2|4388.2|4399.1|4393.1|4400.2|4394.2|4393.7|4387.7|343
1718380200000|2024-06-14 15:50:00|4399.2|4393.2|4398.2|4392.2|4402.2|4396.2|4396.2|4390.2|230
1718380500000|2024-06-14 15:55:00|4398.1|4392.1|4404.7|4398.7|4407.7|4401.7|4394.7|4388.7|489
1718380800000|2024-06-14 16:00:00|4404.8|4398.8|4401.2|4395.2|4408.7|4402.7|4400.2|4394.2|558
1718381100000|2024-06-14 16:05:00|4401.1|4395.1|4407.7|4401.7|4409.1|4403.1|4400.7|4394.7|315
1718381400000|2024-06-14 16:10:00|4408.7|4402.7|4399.2|4393.2|4409.7|4403.7|4398.2|4392.2|362
1718381700000|2024-06-14 16:15:00|4399.7|4393.7|4396.2|4390.2|4400.3|4394.3|4393.7|4387.7|287
1718382000000|2024-06-14 16:20:00|4396.7|4390.7|4397.1|4391.1|4400.2|4394.2|4394.7|4388.7|1153
1718382300000|2024-06-14 16:25:00|4396.6|4390.6|4401.7|4395.7|4402.7|4396.7|4396.6|4390.6|590
1718382600000|2024-06-14 16:30:00|4401.8|4395.8|4403.6|4397.6|4409.2|4403.2|4400.7|4394.7|536
1718382900000|2024-06-14 16:35:00|4403.7|4397.7|4406.2|4400.2|4406.7|4400.7|4401.7|4395.7|358
1718383200000|2024-06-14 16:40:00|4406.7|4400.7|4403.8|4397.8|4409.3|4403.3|4401.8|4395.8|287
1718383500000|2024-06-14 16:45:00|4403.4|4397.4|4399.4|4393.4|4406.3|4400.3|4399.3|4393.3|232
1718383800000|2024-06-14 16:50:00|4399.9|4393.9|4400.9|4394.9|4402.3|4396.3|4398.9|4392.9|132
1718384100000|2024-06-14 16:55:00|4401.3|4395.3|4406.9|4400.9|4407.4|4401.4|4401.3|4395.3|354
1718384400000|2024-06-14 17:00:00|4406.4|4400.4|4405.3|4399.3|4407.4|4401.4|4402.9|4396.9|321
1718384700000|2024-06-14 17:05:00|4404.9|4398.9|4412.3|4406.3|4414.4|4408.4|4404.4|4398.4|713
1718385000000|2024-06-14 17:10:00|4412.9|4406.9|4407.4|4401.4|4414.4|4408.4|4407.4|4401.4|390
1718385300000|2024-06-14 17:15:00|4407.8|4401.8|4404.3|4398.3|4408.7|4402.7|4403.4|4397.4|244
1718385600000|2024-06-14 17:20:00|4403.9|4397.9|4400.3|4394.3|4404.3|4398.3|4397.8|4391.8|290
1718385900000|2024-06-14 17:25:00|4400.4|4394.4|4398.8|4392.8|4403.8|4397.8|4398.3|4392.3|653
1718386200000|2024-06-14 17:30:00|4398.3|4392.3|4401.2|4395.2|4401.9|4395.9|4397.3|4391.3|218
1718386500000|2024-06-14 17:35:00|4401.3|4395.3|4400.3|4394.3|4403.9|4397.9|4399.3|4393.3|206
1718386800000|2024-06-14 17:40:00|4399.9|4393.9|4402.7|4396.7|4403.3|4397.3|4398.3|4392.3|413
1718387100000|2024-06-14 17:45:00|4402.3|4396.3|4399.9|4393.9|4403.7|4397.7|4399.7|4393.7|349
1718387400000|2024-06-14 17:50:00|4400.7|4394.7|4403.1|4397.1|4403.1|4397.1|4397.7|4391.7|440
1718387700000|2024-06-14 17:55:00|4402.7|4396.7|4404.2|4398.2|4404.5|4398.5|4401.1|4395.1|252
1718388000000|2024-06-14 18:00:00|4404.1|4398.1|4398.7|4392.7|4404.7|4398.7|4398.7|4392.7|500
1718388300000|2024-06-14 18:05:00|4399.2|4393.2|4397.3|4391.3|4401.3|4395.3|4397.3|4391.3|752
1718388600000|2024-06-14 18:10:00|4397.8|4391.8|4382.7|4376.7|4399.5|4393.5|4382.7|4376.7|3278
1718388900000|2024-06-14 18:15:00|4381.7|4375.7|4385.7|4379.7|4388.2|4382.2|4381.3|4375.3|845
1718582400000|2024-06-17 00:00:00|4379.6|4373.6|4389.5|4383.5|4389.5|4383.5|4379.1|4373.1|217
1718582700000|2024-06-17 00:05:00|4391.2|4385.2|4386.6|4380.6|4392.1|4386.1|4386.1|4380.1|42
1718583000000|2024-06-17 00:10:00|4387.1|4381.1|4379.6|4373.6|4387.2|4381.2|4379.1|4373.1|38
1718583300000|2024-06-17 00:15:00|4380.1|4374.1|4383|4377|4384|4378|4380.1|4374.1|10
1718583600000|2024-06-17 00:20:00|4383.1|4377.1|4385.6|4379.6|4387.1|4381.1|4382.6|4376.6|11
1718583900000|2024-06-17 00:25:00|4386.1|4380.1|4388.1|4382.1|4388.1|4382.1|4385.1|4379.1|9
1718584200000|2024-06-17 00:30:00|4388.6|4382.6|4383.6|4377.6|4388.6|4382.6|4383.1|4377.1|14
1718584500000|2024-06-17 00:35:00|4384.1|4378.1|4383.6|4377.6|4384.1|4378.1|4382.6|4376.6|7
1718584800000|2024-06-17 00:40:00|4383.1|4377.1|4384|4378|4384|4378|4382.6|4376.6|6
1718585100000|2024-06-17 00:45:00|4384.1|4378.1|4392.1|4386.1|4393.1|4387.1|4384|4378|60
1718585400000|2024-06-17 00:50:00|4392.6|4386.6|4394.1|4388.1|4398.1|4392.1|4392.6|4386.6|35
1718585700000|2024-06-17 00:55:00|4392.6|4386.6|4391.1|4385.1|4393.6|4387.6|4390.6|4384.6|8
1718586000000|2024-06-17 01:00:00|4390.7|4384.7|4390.1|4384.1|4391.6|4385.6|4386.1|4380.1|21
1718586300000|2024-06-17 01:05:00|4389.1|4383.1|4384.6|4378.6|4389.1|4383.1|4383.2|4377.2|9
1718586600000|2024-06-17 01:10:00|4384.5|4378.5|4384.6|4378.6|4385.6|4379.6|4382.1|4376.1|4
1718586900000|2024-06-17 01:15:00|4385.6|4379.6|4390.6|4384.6|4390.6|4384.6|4385.6|4379.6|2
1718587200000|2024-06-17 01:20:00|4390.2|4384.2|4385.6|4379.6|4390.6|4384.6|4384.6|4378.6|8
1718587500000|2024-06-17 01:25:00|4385.1|4379.1|4388.6|4382.6|4389.1|4383.1|4384.6|4378.6|88
1718587800000|2024-06-17 01:30:00|4389.3|4383.3|4388.6|4382.6|4391.1|4385.1|4387.1|4381.1|5
1718588100000|2024-06-17 01:35:00|4389.2|4383.2|4391.1|4385.1|4391.1|4385.1|4387.6|4381.6|11
1718588400000|2024-06-17 01:40:00|4391.6|4385.6|4385.6|4379.6|4391.6|4385.6|4385.1|4379.1|41
1718588700000|2024-06-17 01:45:00|4385.1|4379.1|4387.6|4381.6|4387.6|4381.6|4382.2|4376.2|16
1718589000000|2024-06-17 01:50:00|4387.1|4381.1|4386.6|4380.6|4387.6|4381.6|4383.1|4377.1|1
1718589300000|2024-06-17 01:55:00|4385.6|4379.6|4384.6|4378.6|4386.6|4380.6|4384.1|4378.1|5
1718589600000|2024-06-17 02:00:00|4384.2|4378.2|4381.6|4375.6|4385.1|4379.1|4381.1|4375.1|20
1718589900000|2024-06-17 02:05:00|4382.3|4376.3|4379.6|4373.6|4382.6|4376.6|4379.6|4373.6|13
1718590200000|2024-06-17 02:10:00|4380.1|4374.1|4379.1|4373.1|4380.1|4374.1|4377.6|4371.6|15
1718590500000|2024-06-17 02:15:00|4379.2|4373.2|4379.6|4373.6|4380.1|4374.1|4378.6|4372.6|4
1718590800000|2024-06-17 02:20:00|4379.1|4373.1|4378.6|4372.6|4379.6|4373.6|4378.6|4372.6|0
1718591100000|2024-06-17 02:25:00|4378.1|4372.1|4375.6|4369.6|4379.6|4373.6|4375.1|4369.1|32
1718591400000|2024-06-17 02:30:00|4376.1|4370.1|4377.1|4371.1|4377.1|4371.1|4375.2|4369.2|113
1718591700000|2024-06-17 02:35:00|4376.1|4370.1|4377.1|4371.1|4377.1|4371.1|4374.1|4368.1|42
1718592000000|2024-06-17 02:40:00|4376.6|4370.6|4373.1|4367.1|4377.1|4371.1|4372.1|4366.1|18
1718592300000|2024-06-17 02:45:00|4372.6|4366.6|4371.1|4365.1|4373.1|4367.1|4370.1|4364.1|36
1718592600000|2024-06-17 02:50:00|4370.6|4364.6|4368.1|4362.1|4372.1|4366.1|4368.1|4362.1|23
1718592900000|2024-06-17 02:55:00|4368.6|4362.6|4367.6|4361.6|4370.1|4364.1|4367.6|4361.6|25
1718593200000|2024-06-17 03:00:00|4366.7|4360.7|4368.1|4362.1|4369.2|4363.2|4366.7|4360.7|29
1718593500000|2024-06-17 03:05:00|4367.6|4361.6|4367|4361|4368.1|4362.1|4363.5|4357.5|293
1718593800000|2024-06-17 03:10:00|4366.6|4360.6|4359|4353|4366.6|4360.6|4357.1|4351.1|210
1718594100000|2024-06-17 03:15:00|4359.1|4353.1|4359.6|4353.6|4361.1|4355.1|4356.5|4350.5|58
1718594400000|2024-06-17 03:20:00|4359.1|4353.1|4355|4349|4360.1|4354.1|4355|4349|57
1718594700000|2024-06-17 03:25:00|4354.5|4348.5|4353.1|4347.1|4355|4349|4351.6|4345.6|85
1718595000000|2024-06-17 03:30:00|4353.5|4347.5|4354.5|4348.5|4355.5|4349.5|4353.5|4347.5|17
1718595300000|2024-06-17 03:35:00|4354|4348|4354.5|4348.5|4355.5|4349.5|4353|4347|21
1718595600000|2024-06-17 03:40:00|4354.1|4348.1|4353.5|4347.5|4354.5|4348.5|4353|4347|20
1718595900000|2024-06-17 03:45:00|4354|4348|4354.5|4348.5|4355.5|4349.5|4354|4348|11
1718596200000|2024-06-17 03:50:00|4354|4348|4353|4347|4355|4349|4353|4347|10
1718596500000|2024-06-17 03:55:00|4352.5|4346.5|4352|4346|4352.5|4346.5|4352|4346|10
1718596800000|2024-06-17 04:00:00|4351.9|4345.9|4352|4346|4352.5|4346.5|4351.5|4345.5|12
1718597100000|2024-06-17 04:05:00|4351.9|4345.9|4352|4346|4352|4346|4351.9|4345.9|12
1718597400000|2024-06-17 04:10:00|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|10
1718597700000|2024-06-17 04:15:00|4351|4345|4350|4344|4352|4346|4349.5|4343.5|63
1718598000000|2024-06-17 04:20:00|4350.5|4344.5|4349|4343|4350.5|4344.5|4349|4343|19
1718598300000|2024-06-17 04:25:00|4348.6|4342.6|4349|4343|4349.5|4343.5|4348.6|4342.6|9
1718598600000|2024-06-17 04:30:00|4349.1|4343.1|4349.5|4343.5|4350.5|4344.5|4349|4343|35
1718598900000|2024-06-17 04:35:00|4349.1|4343.1|4349.1|4343.1|4350|4344|4349|4343|4
1718599200000|2024-06-17 04:40:00|4349|4343|4349.1|4343.1|4349.5|4343.5|4349|4343|9
1718599500000|2024-06-17 04:45:00|4349|4343|4349|4343|4350.5|4344.5|4349|4343|6
1718599800000|2024-06-17 04:50:00|4349.1|4343.1|4351.1|4345.1|4351.9|4345.9|4349|4343|34
1718600100000|2024-06-17 04:55:00|4351|4345|4350.5|4344.5|4352|4346|4348.1|4342.1|45
1718600400000|2024-06-17 05:00:00|4349.5|4343.5|4349.6|4343.6|4350.1|4344.1|4349|4343|17
1718600700000|2024-06-17 05:05:00|4349.5|4343.5|4349.1|4343.1|4351.1|4345.1|4349.1|4343.1|12
1718601000000|2024-06-17 05:10:00|4349.5|4343.5|4350|4344|4350.5|4344.5|4349.5|4343.5|14
1718601300000|2024-06-17 05:15:00|4349.9|4343.9|4350|4344|4350.1|4344.1|4349.5|4343.5|4
1718601600000|2024-06-17 05:20:00|4350.5|4344.5|4349|4343|4351|4345|4349|4343|32
1718601900000|2024-06-17 05:25:00|4349.1|4343.1|4348.5|4342.5|4349.1|4343.1|4348.1|4342.1|16
1718602200000|2024-06-17 05:30:00|4348.1|4342.1|4344.1|4338.1|4348.1|4342.1|4343.2|4337.2|73
1718602500000|2024-06-17 05:35:00|4342.6|4336.6|4343.1|4337.1|4344.1|4338.1|4342.6|4336.6|54
1718602800000|2024-06-17 05:40:00|4344.1|4338.1|4343.1|4337.1|4344.1|4338.1|4341.6|4335.6|31
1718603100000|2024-06-17 05:45:00|4342.6|4336.6|4342|4336|4343.5|4337.5|4341.5|4335.5|90
1718603400000|2024-06-17 05:50:00|4342.1|4336.1|4342.1|4336.1|4343.5|4337.5|4341.5|4335.5|47
1718603700000|2024-06-17 05:55:00|4342.5|4336.5|4339.6|4333.6|4343.1|4337.1|4339.1|4333.1|96
1718604000000|2024-06-17 06:00:00|4340.1|4334.1|4338.5|4332.5|4340.1|4334.1|4338.5|4332.5|47
1718604300000|2024-06-17 06:05:00|4339|4333|4340|4334|4340.1|4334.1|4336.5|4330.5|92
1718604600000|2024-06-17 06:10:00|4339.1|4333.1|4344|4338|4344.1|4338.1|4338.6|4332.6|30
1718604900000|2024-06-17 06:15:00|4343.1|4337.1|4341.1|4335.1|4344|4338|4341.1|4335.1|30
1718605200000|2024-06-17 06:20:00|4341.5|4335.5|4341.6|4335.6|4342.1|4336.1|4339.6|4333.6|52
1718605500000|2024-06-17 06:25:00|4342.1|4336.1|4342.1|4336.1|4344.1|4338.1|4341.1|4335.1|16
1718605800000|2024-06-17 06:30:00|4341.6|4335.6|4344.1|4338.1|4345.5|4339.5|4341.6|4335.6|77
1718606100000|2024-06-17 06:35:00|4343.1|4337.1|4347|4341|4347|4341|4343.1|4337.1|44
1718606400000|2024-06-17 06:40:00|4346.5|4340.5|4350.6|4344.6|4350.6|4344.6|4345|4339|71
1718606700000|2024-06-17 06:45:00|4350.1|4344.1|4348.1|4342.1|4351|4345|4347.6|4341.6|28
1718607000000|2024-06-17 06:50:00|4349.1|4343.1|4348.1|4342.1|4349.2|4343.2|4347.6|4341.6|23
1718607300000|2024-06-17 06:55:00|4349|4343|4347.6|4341.6|4349|4343|4345.1|4339.1|75
1718607600000|2024-06-17 07:00:00|4348|4342|4349.5|4343.5|4349.5|4343.5|4345.6|4339.6|43
1718607900000|2024-06-17 07:05:00|4350.1|4344.1|4343|4337|4350.5|4344.5|4339|4333|269
1718608200000|2024-06-17 07:10:00|4342.5|4336.5|4345|4339|4345|4339|4341|4335|47
1718608500000|2024-06-17 07:15:00|4345.5|4339.5|4349.2|4343.2|4350.5|4344.5|4345.5|4339.5|42
1718608800000|2024-06-17 07:20:00|4349.6|4343.6|4350.1|4344.1|4350.6|4344.6|4348.7|4342.7|18
1718609100000|2024-06-17 07:25:00|4349.7|4343.7|4350.7|4344.7|4351.5|4345.5|4349.5|4343.5|8
1718609400000|2024-06-17 07:30:00|4351.1|4345.1|4348.7|4342.7|4351.1|4345.1|4348.7|4342.7|24
1718609700000|2024-06-17 07:35:00|4349.1|4343.1|4345.1|4339.1|4349.1|4343.1|4345.1|4339.1|91
1718610000000|2024-06-17 07:40:00|4345.5|4339.5|4342.5|4336.5|4346.1|4340.1|4342.5|4336.5|41
1718610300000|2024-06-17 07:45:00|4342.2|4336.2|4343.1|4337.1|4343.7|4337.7|4341.2|4335.2|123
1718610600000|2024-06-17 07:50:00|4342.7|4336.7|4342.7|4336.7|4343.7|4337.7|4342.1|4336.1|12
1718610900000|2024-06-17 07:55:00|4342.2|4336.2|4343.2|4337.2|4343.6|4337.6|4341.7|4335.7|12
1718611200000|2024-06-17 08:00:00|4343.6|4337.6|4342.7|4336.7|4343.7|4337.7|4342.1|4336.1|68
1718611500000|2024-06-17 08:05:00|4343.1|4337.1|4341.7|4335.7|4343.1|4337.1|4340.7|4334.7|34
1718611800000|2024-06-17 08:10:00|4342.1|4336.1|4343.2|4337.2|4343.7|4337.7|4340.7|4334.7|27
1718612100000|2024-06-17 08:15:00|4343.6|4337.6|4341.7|4335.7|4343.7|4337.7|4341.7|4335.7|28
1718612400000|2024-06-17 08:20:00|4341.2|4335.2|4340.7|4334.7|4342.6|4336.6|4340.6|4334.6|15
1718612700000|2024-06-17 08:25:00|4340.6|4334.6|4339.6|4333.6|4340.6|4334.6|4338.2|4332.2|14
1718613000000|2024-06-17 08:30:00|4340.5|4334.5|4343.7|4337.7|4344.7|4338.7|4340.5|4334.5|54
1718613300000|2024-06-17 08:35:00|4342.2|4336.2|4343.1|4337.1|4343.1|4337.1|4342.1|4336.1|40
1718613600000|2024-06-17 08:40:00|4342.6|4336.6|4341.2|4335.2|4342.6|4336.6|4341.1|4335.1|7
1718613900000|2024-06-17 08:45:00|4341.6|4335.6|4343.1|4337.1|4343.1|4337.1|4341.6|4335.6|18
1718614200000|2024-06-17 08:50:00|4344|4338|4345.7|4339.7|4345.7|4339.7|4343.1|4337.1|45
1718614500000|2024-06-17 08:55:00|4345.2|4339.2|4345.1|4339.1|4345.7|4339.7|4344.1|4338.1|39
1718614800000|2024-06-17 09:00:00|4344.7|4338.7|4344.1|4338.1|4345|4339|4343.5|4337.5|23
1718615100000|2024-06-17 09:05:00|4343.7|4337.7|4344.7|4338.7|4345.1|4339.1|4343.1|4337.1|26
1718615400000|2024-06-17 09:10:00|4345.1|4339.1|4345.1|4339.1|4345.7|4339.7|4344.7|4338.7|14
1718615700000|2024-06-17 09:15:00|4344.7|4338.7|4342.7|4336.7|4345.1|4339.1|4342.2|4336.2|12
1718616000000|2024-06-17 09:20:00|4343.1|4337.1|4343.7|4337.7|4344.1|4338.1|4343.1|4337.1|6
1718616300000|2024-06-17 09:25:00|4345.1|4339.1|4344.1|4338.1|4345.1|4339.1|4340.6|4334.6|150
1718616600000|2024-06-17 09:30:00|4343.6|4337.6|4342.1|4336.1|4344.1|4338.1|4341.1|4335.1|16
1718616900000|2024-06-17 09:35:00|4341.1|4335.1|4341.1|4335.1|4343.1|4337.1|4340.6|4334.6|18
1718617200000|2024-06-17 09:40:00|4340.6|4334.6|4340.1|4334.1|4342.1|4336.1|4338.1|4332.1|57
1718617500000|2024-06-17 09:45:00|4339.1|4333.1|4338.1|4332.1|4339.5|4333.5|4336.6|4330.6|39
1718617800000|2024-06-17 09:50:00|4338.6|4332.6|4338.6|4332.6|4339.9|4333.9|4337.6|4331.6|15
1718618100000|2024-06-17 09:55:00|4339.1|4333.1|4339.6|4333.6|4340|4334|4339|4333|2
1718618400000|2024-06-17 10:00:00|4339.5|4333.5|4340.1|4334.1|4342.6|4336.6|4339.5|4333.5|38
1718618700000|2024-06-17 10:05:00|4340|4334|4343.5|4337.5|4344|4338|4340|4334|27
1718619000000|2024-06-17 10:10:00|4343.6|4337.6|4343.1|4337.1|4344.5|4338.5|4342.6|4336.6|27
1718619300000|2024-06-17 10:15:00|4343|4337|4342.1|4336.1|4343.6|4337.6|4342.1|4336.1|5
1718619600000|2024-06-17 10:20:00|4342|4336|4341.5|4335.5|4342|4336|4341.5|4335.5|5
1718619900000|2024-06-17 10:25:00|4341.1|4335.1|4340.5|4334.5|4341.5|4335.5|4340|4334|17
1718620200000|2024-06-17 10:30:00|4341.5|4335.5|4340.1|4334.1|4341.5|4335.5|4340|4334|12
1718620500000|2024-06-17 10:35:00|4340|4334|4341.6|4335.6|4341.6|4335.6|4340|4334|14
1718620800000|2024-06-17 10:40:00|4343.5|4337.5|4342.1|4336.1|4344|4338|4342.1|4336.1|34
1718621100000|2024-06-17 10:45:00|4342.6|4336.6|4344.5|4338.5|4344.5|4338.5|4342.1|4336.1|13
1718621400000|2024-06-17 10:50:00|4344|4338|4344|4338|4344|4338|4343.5|4337.5|3
1718621700000|2024-06-17 10:55:00|4345|4339|4343.5|4337.5|4346|4340|4343.5|4337.5|28
1718622000000|2024-06-17 11:00:00|4344.5|4338.5|4347|4341|4348|4342|4343.5|4337.5|85
1718622300000|2024-06-17 11:05:00|4348|4342|4346|4340|4348.6|4342.6|4346|4340|9
1718622600000|2024-06-17 11:10:00|4346.1|4340.1|4347.6|4341.6|4348.6|4342.6|4346|4340|36
1718622900000|2024-06-17 11:15:00|4347.1|4341.1|4347.6|4341.6|4349|4343|4346.6|4340.6|17
1718623200000|2024-06-17 11:20:00|4347.2|4341.2|4348.1|4342.1|4349|4343|4347|4341|30
1718623500000|2024-06-17 11:25:00|4348|4342|4351.1|4345.1|4352.6|4346.6|4347.2|4341.2|54
1718623800000|2024-06-17 11:30:00|4351.2|4345.2|4352.1|4346.1|4352.1|4346.1|4349.2|4343.2|29
1718624100000|2024-06-17 11:35:00|4351.7|4345.7|4353.2|4347.2|4354.2|4348.2|4351.7|4345.7|21
1718624400000|2024-06-17 11:40:00|4352.7|4346.7|4350.2|4344.2|4352.7|4346.7|4350.2|4344.2|19
1718624700000|2024-06-17 11:45:00|4350.1|4344.1|4346.2|4340.2|4350.2|4344.2|4345.9|4339.9|54
1718625000000|2024-06-17 11:50:00|4345.7|4339.7|4347.7|4341.7|4348.7|4342.7|4345.7|4339.7|112
1718625300000|2024-06-17 11:55:00|4346.7|4340.7|4348.2|4342.2|4348.6|4342.6|4346.7|4340.7|18
1718625600000|2024-06-17 12:00:00|4348.7|4342.7|4349.1|4343.1|4352.7|4346.7|4348.1|4342.1|155
1718625900000|2024-06-17 12:05:00|4348.7|4342.7|4351.2|4345.2|4351.6|4345.6|4345.6|4339.6|95
1718626200000|2024-06-17 12:10:00|4351.1|4345.1|4354|4348|4354.6|4348.6|4350.1|4344.1|20
1718626500000|2024-06-17 12:15:00|4353.6|4347.6|4350.7|4344.7|4354|4348|4350.1|4344.1|36
1718626800000|2024-06-17 12:20:00|4350.2|4344.2|4349.6|4343.6|4351|4345|4348.2|4342.2|41
1718627100000|2024-06-17 12:25:00|4349.1|4343.1|4351.1|4345.1|4351.6|4345.6|4349.1|4343.1|28
1718627400000|2024-06-17 12:30:00|4351.2|4345.2|4349.1|4343.1|4351.6|4345.6|4348.2|4342.2|45
1718627700000|2024-06-17 12:35:00|4348.6|4342.6|4344.6|4338.6|4350.2|4344.2|4343.6|4337.6|73
1718628000000|2024-06-17 12:40:00|4345.6|4339.6|4348.2|4342.2|4349.6|4343.6|4345.6|4339.6|59
1718631000000|2024-06-17 13:30:00|4357.6|4351.6|4361.4|4355.4|4366.6|4360.6|4350.1|4344.1|1514
1718631300000|2024-06-17 13:35:00|4361.3|4355.3|4375.9|4369.9|4375.9|4369.9|4361.3|4355.3|834
1718631600000|2024-06-17 13:40:00|4376.3|4370.3|4370.8|4364.8|4382.4|4376.4|4370.8|4364.8|862
1718631900000|2024-06-17 13:45:00|4370.9|4364.9|4384.9|4378.9|4387.3|4381.3|4370.9|4364.9|778
1718632200000|2024-06-17 13:50:00|4385.4|4379.4|4374.4|4368.4|4386.4|4380.4|4370.9|4364.9|483
1718632500000|2024-06-17 13:55:00|4374.9|4368.9|4370.5|4364.5|4377.4|4371.4|4368|4362|403
1718632800000|2024-06-17 14:00:00|4371.5|4365.5|4377|4371|4377.5|4371.5|4371|4365|1896
1718633100000|2024-06-17 14:05:00|4376.4|4370.4|4373|4367|4376.4|4370.4|4368.5|4362.5|400
1718633400000|2024-06-17 14:10:00|4373.5|4367.5|4361.9|4355.9|4374.9|4368.9|4360|4354|631
1718633700000|2024-06-17 14:15:00|4361|4355|4364.9|4358.9|4367|4361|4360|4354|583
1718634000000|2024-06-17 14:20:00|4365|4359|4366|4360|4367.4|4361.4|4360.9|4354.9|211
1718634300000|2024-06-17 14:25:00|4365|4359|4370.4|4364.4|4373.9|4367.9|4363.4|4357.4|386
1718634600000|2024-06-17 14:30:00|4369.5|4363.5|4369.5|4363.5|4371.9|4365.9|4364.9|4358.9|475
1718634900000|2024-06-17 14:35:00|4369|4363|4360.9|4354.9|4370|4364|4360.9|4354.9|250
1718635200000|2024-06-17 14:40:00|4361|4355|4360.9|4354.9|4365.9|4359.9|4360.9|4354.9|851
1718635500000|2024-06-17 14:45:00|4361|4355|4354.5|4348.5|4361.5|4355.5|4352|4346|528
1718635800000|2024-06-17 14:50:00|4354.6|4348.6|4350.5|4344.5|4356|4350|4350|4344|494
1718636100000|2024-06-17 14:55:00|4351|4345|4353|4347|4356.5|4350.5|4351|4345|163
1718636400000|2024-06-17 15:00:00|4353.5|4347.5|4366.5|4360.5|4367|4361|4352|4346|593
1718636700000|2024-06-17 15:05:00|4367|4361|4366.5|4360.5|4369.9|4363.9|4364|4358|149
1718637000000|2024-06-17 15:10:00|4367|4361|4365.9|4359.9|4369.5|4363.5|4365.4|4359.4|122
1718637300000|2024-06-17 15:15:00|4365.4|4359.4|4363.4|4357.4|4365.5|4359.5|4360.9|4354.9|142
1718637600000|2024-06-17 15:20:00|4363.3|4357.3|4363|4357|4364.9|4358.9|4362.9|4356.9|474
1718637900000|2024-06-17 15:25:00|4365.5|4359.5|4360.9|4354.9|4366|4360|4359.9|4353.9|244
1718638200000|2024-06-17 15:30:00|4360|4354|4362.3|4356.3|4363.3|4357.3|4359.9|4353.9|292
1718638500000|2024-06-17 15:35:00|4362.2|4356.2|4356.5|4350.5|4362.2|4356.2|4356.5|4350.5|141
1718638800000|2024-06-17 15:40:00|4356.9|4350.9|4353.5|4347.5|4358|4352|4352.9|4346.9|361
1718639100000|2024-06-17 15:45:00|4353.9|4347.9|4351.5|4345.5|4356.5|4350.5|4349.9|4343.9|238
1718639400000|2024-06-17 15:50:00|4351.9|4345.9|4356.3|4350.3|4357|4351|4351|4345|111
1718639700000|2024-06-17 15:55:00|4355.9|4349.9|4358.5|4352.5|4360.3|4354.3|4355.3|4349.3|329
1718640000000|2024-06-17 16:00:00|4358.9|4352.9|4381.5|4375.5|4390|4384|4358.9|4352.9|1228
1718640300000|2024-06-17 16:05:00|4381|4375|4377.9|4371.9|4383.5|4377.5|4371.9|4365.9|746
1718640600000|2024-06-17 16:10:00|4378.9|4372.9|4384.8|4378.8|4388.9|4382.9|4378.9|4372.9|233
1718640900000|2024-06-17 16:15:00|4385.7|4379.7|4390.9|4384.9|4393.9|4387.9|4385.4|4379.4|509
1718641200000|2024-06-17 16:20:00|4390.4|4384.4|4388.4|4382.4|4390.4|4384.4|4382.4|4376.4|457
1718641500000|2024-06-17 16:25:00|4388.9|4382.9|4391.8|4385.8|4393.9|4387.9|4387.9|4381.9|406
1718641800000|2024-06-17 16:30:00|4392.4|4386.4|4400.8|4394.8|4402.8|4396.8|4391.8|4385.8|380
1718642100000|2024-06-17 16:35:00|4402.4|4396.4|4394.4|4388.4|4402.4|4396.4|4392.9|4386.9|422
1718642400000|2024-06-17 16:40:00|4393.9|4387.9|4393.9|4387.9|4397.4|4391.4|4390.9|4384.9|171
1718642700000|2024-06-17 16:45:00|4393.4|4387.4|4398.4|4392.4|4399.8|4393.8|4392.9|4386.9|314
1718643000000|2024-06-17 16:50:00|4398.9|4392.9|4399.4|4393.4|4399.4|4393.4|4394.9|4388.9|171
1718643300000|2024-06-17 16:55:00|4398.9|4392.9|4400.9|4394.9|4403.4|4397.4|4396.9|4390.9|241
1718643600000|2024-06-17 17:00:00|4400.4|4394.4|4396.9|4390.9|4400.9|4394.9|4392.9|4386.9|211
1718643900000|2024-06-17 17:05:00|4396.5|4390.5|4395.4|4389.4|4396.9|4390.9|4393.9|4387.9|137
1718644200000|2024-06-17 17:10:00|4394.9|4388.9|4387.9|4381.9|4395.9|4389.9|4386.9|4380.9|245
1718644500000|2024-06-17 17:15:00|4387.4|4381.4|4396.9|4390.9|4397.4|4391.4|4387.4|4381.4|174
1718644800000|2024-06-17 17:20:00|4396.8|4390.8|4398.8|4392.8|4401.8|4395.8|4396.4|4390.4|185
1718645100000|2024-06-17 17:25:00|4398.9|4392.9|4400.4|4394.4|4402.4|4396.4|4398.4|4392.4|137
1718645400000|2024-06-17 17:30:00|4400.9|4394.9|4405.9|4399.9|4408.4|4402.4|4400.4|4394.4|481
1718645700000|2024-06-17 17:35:00|4404.9|4398.9|4402.9|4396.9|4405.4|4399.4|4402.4|4396.4|212
1718646000000|2024-06-17 17:40:00|4402.4|4396.4|4398.9|4392.9|4403.9|4397.9|4398.4|4392.4|144
1718646300000|2024-06-17 17:45:00|4399.9|4393.9|4401.9|4395.9|4402.9|4396.9|4398.9|4392.9|200
1718646600000|2024-06-17 17:50:00|4401.5|4395.5|4396.9|4390.9|4401.5|4395.5|4395.9|4389.9|248
1718646900000|2024-06-17 17:55:00|4397.8|4391.8|4403.9|4397.9|4408.9|4402.9|4397.8|4391.8|319
1718647200000|2024-06-17 18:00:00|4403.4|4397.4|4402.9|4396.9|4406.9|4400.9|4401.9|4395.9|248
1718647500000|2024-06-17 18:05:00|4403|4397|4402.4|4396.4|4403.9|4397.9|4399.9|4393.9|446
1718647800000|2024-06-17 18:10:00|4402.9|4396.9|4392.9|4386.9|4404.9|4398.9|4391.8|4385.8|2802
1718648100000|2024-06-17 18:15:00|4393.5|4387.5|4392.9|4386.9|4396.9|4390.9|4389.9|4383.9|839
1718668800000|2024-06-18 00:00:00|4390.5|4384.5|4406.5|4400.5|4410.5|4404.5|4387|4381|153
1718669100000|2024-06-18 00:05:00|4406|4400|4404.5|4398.5|4408|4402|4401|4395|79
1718669400000|2024-06-18 00:10:00|4405|4399|4403.5|4397.5|4407|4401|4402.9|4396.9|29
1718669700000|2024-06-18 00:15:00|4403.4|4397.4|4404.5|4398.5|4405|4399|4402.9|4396.9|47
1718670000000|2024-06-18 00:20:00|4405|4399|4404|4398|4407.4|4401.4|4403.4|4397.4|23
1718670300000|2024-06-18 00:25:00|4404.4|4398.4|4405|4399|4406.5|4400.5|4404|4398|9
1718670600000|2024-06-18 00:30:00|4405.5|4399.5|4406|4400|4406|4400|4403.5|4397.5|9
1718670900000|2024-06-18 00:35:00|4405.9|4399.9|4406.4|4400.4|4406.4|4400.4|4404.5|4398.5|13
1718671200000|2024-06-18 00:40:00|4405.5|4399.5|4410|4404|4410|4404|4405.5|4399.5|62
1718671500000|2024-06-18 00:45:00|4409.5|4403.5|4408.4|4402.4|4411.5|4405.5|4407.5|4401.5|48
1718671800000|2024-06-18 00:50:00|4408|4402|4405|4399|4408|4402|4404.5|4398.5|15
1718672100000|2024-06-18 00:55:00|4405.4|4399.4|4406|4400|4407.4|4401.4|4404.5|4398.5|12
1718672400000|2024-06-18 01:00:00|4405.5|4399.5|4411|4405|4411|4405|4405.4|4399.4|29
1718672700000|2024-06-18 01:05:00|4410.5|4404.5|4409|4403|4411|4405|4407|4401|16
1718673000000|2024-06-18 01:10:00|4409.5|4403.5|4411|4405|4411|4405|4407.5|4401.5|11
1718673300000|2024-06-18 01:15:00|4411.5|4405.5|4414.5|4408.5|4416.5|4410.5|4409.5|4403.5|89
1718673600000|2024-06-18 01:20:00|4414.6|4408.6|4411|4405|4415|4409|4410.5|4404.5|71
1718673900000|2024-06-18 01:25:00|4411.1|4405.1|4408.7|4402.7|4412|4406|4408.6|4402.6|6
1718674200000|2024-06-18 01:30:00|4410.1|4404.1|4405.6|4399.6|4410.1|4404.1|4405.1|4399.1|26
1718674500000|2024-06-18 01:35:00|4403.6|4397.6|4403.1|4397.1|4403.6|4397.6|4398.6|4392.6|44
1718674800000|2024-06-18 01:40:00|4403.6|4397.6|4402.1|4396.1|4406.6|4400.6|4401.6|4395.6|12
1718675100000|2024-06-18 01:45:00|4403|4397|4403.1|4397.1|4406|4400|4402.1|4396.1|36
1718675400000|2024-06-18 01:50:00|4404.1|4398.1|4402.1|4396.1|4404.1|4398.1|4398.7|4392.7|24
1718675700000|2024-06-18 01:55:00|4402.7|4396.7|4404.7|4398.7|4405.1|4399.1|4399.6|4393.6|49
1718676000000|2024-06-18 02:00:00|4404.6|4398.6|4397.6|4391.6|4405.1|4399.1|4397.6|4391.6|38
1718676300000|2024-06-18 02:05:00|4398.1|4392.1|4403.1|4397.1|4403.1|4397.1|4396.7|4390.7|21
1718676600000|2024-06-18 02:10:00|4402.6|4396.6|4405.1|4399.1|4406.6|4400.6|4402.6|4396.6|15
1718676900000|2024-06-18 02:15:00|4403.6|4397.6|4404.1|4398.1|4404.1|4398.1|4403.6|4397.6|11
1718677200000|2024-06-18 02:20:00|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.1|4398.1|1
1718677500000|2024-06-18 02:25:00|4404.1|4398.1|4403.1|4397.1|4405.1|4399.1|4403.1|4397.1|11
1718677800000|2024-06-18 02:30:00|4402.6|4396.6|4403.6|4397.6|4403.6|4397.6|4398.6|4392.6|23
1718678100000|2024-06-18 02:35:00|4404|4398|4408|4402|4408|4402|4402.1|4396.1|13
1718678400000|2024-06-18 02:40:00|4408.1|4402.1|4404|4398|4410.6|4404.6|4403.6|4397.6|29
1718678700000|2024-06-18 02:45:00|4403.6|4397.6|4405|4399|4405.5|4399.5|4401|4395|29
1718679000000|2024-06-18 02:50:00|4405.5|4399.5|4404.6|4398.6|4405.5|4399.5|4400.1|4394.1|12
1718679300000|2024-06-18 02:55:00|4404.1|4398.1|4400.6|4394.6|4404.1|4398.1|4400.1|4394.1|6
1718679600000|2024-06-18 03:00:00|4400.1|4394.1|4401|4395|4402.1|4396.1|4400.1|4394.1|1
1718679900000|2024-06-18 03:05:00|4400.6|4394.6|4398.6|4392.6|4401|4395|4398.1|4392.1|7
1718680200000|2024-06-18 03:10:00|4398.1|4392.1|4401.5|4395.5|4403.1|4397.1|4398|4392|23
1718680500000|2024-06-18 03:15:00|4401.6|4395.6|4401.5|4395.5|4404|4398|4400.5|4394.5|9
1718680800000|2024-06-18 03:20:00|4401|4395|4404|4398|4404|4398|4401|4395|10
1718681100000|2024-06-18 03:25:00|4403.1|4397.1|4407|4401|4407|4401|4403|4397|10
1718681400000|2024-06-18 03:30:00|4406.5|4400.5|4407|4401|4407|4401|4406|4400|4
1718681700000|2024-06-18 03:35:00|4407.5|4401.5|4410.6|4404.6|4411.1|4405.1|4407.5|4401.5|15
1718682000000|2024-06-18 03:40:00|4411.1|4405.1|4414.5|4408.5|4414.5|4408.5|4411.1|4405.1|15
1718682300000|2024-06-18 03:45:00|4415.5|4409.5|4413.6|4407.6|4415.5|4409.5|4413.5|4407.5|28
1718682600000|2024-06-18 03:50:00|4414.5|4408.5|4417.6|4411.6|4417.6|4411.6|4413.6|4407.6|29
1718682900000|2024-06-18 03:55:00|4417.5|4411.5|4416.6|4410.6|4417.6|4411.6|4415.1|4409.1|15
1718683200000|2024-06-18 04:00:00|4417.5|4411.5|4417.6|4411.6|4418.6|4412.6|4417.5|4411.5|14
1718683500000|2024-06-18 04:05:00|4416.2|4410.2|4417.6|4411.6|4417.6|4411.6|4415.6|4409.6|7
1718683800000|2024-06-18 04:10:00|4417.5|4411.5|4417.6|4411.6|4419.1|4413.1|4416.7|4410.7|24
1718684100000|2024-06-18 04:15:00|4418.6|4412.6|4416.6|4410.6|4418.6|4412.6|4416.6|4410.6|4
1718684400000|2024-06-18 04:20:00|4417.1|4411.1|4418.7|4412.7|4419.2|4413.2|4417.1|4411.1|19
1718684700000|2024-06-18 04:25:00|4419.2|4413.2|4417.7|4411.7|4419.2|4413.2|4417.2|4411.2|9
1718685000000|2024-06-18 04:30:00|4416.7|4410.7|4417.2|4411.2|4417.7|4411.7|4416.7|4410.7|12
1718685300000|2024-06-18 04:35:00|4416.7|4410.7|4416.7|4410.7|4417.6|4411.6|4416.7|4410.7|3
1718685600000|2024-06-18 04:40:00|4417.2|4411.2|4415.2|4409.2|4417.7|4411.7|4414.1|4408.1|42
1718685900000|2024-06-18 04:45:00|4415.6|4409.6|4416.2|4410.2|4417|4411|4414.7|4408.7|2
1718686200000|2024-06-18 04:50:00|4416.7|4410.7|4416.7|4410.7|4417.7|4411.7|4415.2|4409.2|21
1718686500000|2024-06-18 04:55:00|4417.2|4411.2|4413.2|4407.2|4417.2|4411.2|4412.7|4406.7|17
1718686800000|2024-06-18 05:00:00|4412.7|4406.7|4415.6|4409.6|4416|4410|4412.2|4406.2|9
1718687100000|2024-06-18 05:05:00|4415.2|4409.2|4411.6|4405.6|4416|4410|4411.2|4405.2|16
1718687400000|2024-06-18 05:10:00|4412.6|4406.6|4413.6|4407.6|4413.6|4407.6|4411.1|4405.1|34
1718687700000|2024-06-18 05:15:00|4413.5|4407.5|4413.2|4407.2|4415|4409|4412.2|4406.2|10
1718688000000|2024-06-18 05:20:00|4412.7|4406.7|4414.1|4408.1|4414.1|4408.1|4411.7|4405.7|12
1718688300000|2024-06-18 05:25:00|4414.6|4408.6|4417.2|4411.2|4418.6|4412.6|4414.6|4408.6|12
1718688600000|2024-06-18 05:30:00|4417.7|4411.7|4418.7|4412.7|4419.2|4413.2|4416.7|4410.7|24
1718688900000|2024-06-18 05:35:00|4418.2|4412.2|4415.2|4409.2|4418.7|4412.7|4414.7|4408.7|11
1718689200000|2024-06-18 05:40:00|4415.7|4409.7|4415.2|4409.2|4416.6|4410.6|4414.7|4408.7|11
1718689500000|2024-06-18 05:45:00|4415.6|4409.6|4413.1|4407.1|4415.7|4409.7|4413.1|4407.1|5
1718689800000|2024-06-18 05:50:00|4413.6|4407.6|4412.1|4406.1|4413.6|4407.6|4408.1|4402.1|9
1718690100000|2024-06-18 05:55:00|4411.9|4405.9|4408.6|4402.6|4412.1|4406.1|4408.1|4402.1|6
1718690400000|2024-06-18 06:00:00|4409.6|4403.6|4409.6|4403.6|4411.6|4405.6|4409.1|4403.1|11
1718690700000|2024-06-18 06:05:00|4409.2|4403.2|4409.1|4403.1|4411.1|4405.1|4408.1|4402.1|12
1718691000000|2024-06-18 06:10:00|4408.6|4402.6|4406.6|4400.6|4409.5|4403.5|4406.1|4400.1|14
1718691300000|2024-06-18 06:15:00|4406.7|4400.7|4407.6|4401.6|4407.6|4401.6|4406.1|4400.1|3
1718691600000|2024-06-18 06:20:00|4409.1|4403.1|4409.1|4403.1|4412.6|4406.6|4408.1|4402.1|12
1718691900000|2024-06-18 06:25:00|4408.6|4402.6|4403.6|4397.6|4410.1|4404.1|4403.1|4397.1|27
1718692200000|2024-06-18 06:30:00|4403.1|4397.1|4399.6|4393.6|4403.6|4397.6|4398.1|4392.1|35
1718692500000|2024-06-18 06:35:00|4400.1|4394.1|4400.5|4394.5|4401.5|4395.5|4398.6|4392.6|26
1718692800000|2024-06-18 06:40:00|4400.1|4394.1|4401.6|4395.6|4403|4397|4400|4394|26
1718693100000|2024-06-18 06:45:00|4401.7|4395.7|4393.6|4387.6|4403|4397|4392.6|4386.6|36
1718693400000|2024-06-18 06:50:00|4393.1|4387.1|4393.6|4387.6|4394|4388|4392.6|4386.6|4
1718693700000|2024-06-18 06:55:00|4394|4388|4393.5|4387.5|4395|4389|4393|4387|10
1718694000000|2024-06-18 07:00:00|4393.6|4387.6|4397.5|4391.5|4397.5|4391.5|4393.6|4387.6|20
1718694300000|2024-06-18 07:05:00|4397.6|4391.6|4397.6|4391.6|4398|4392|4394.5|4388.5|18
1718694600000|2024-06-18 07:10:00|4397.1|4391.1|4395.6|4389.6|4398|4392|4394.6|4388.6|9
1718694900000|2024-06-18 07:15:00|4396.1|4390.1|4394.5|4388.5|4396.1|4390.1|4391|4385|42
1718695200000|2024-06-18 07:20:00|4395.1|4389.1|4394.1|4388.1|4396.5|4390.5|4391.6|4385.6|8
1718695500000|2024-06-18 07:25:00|4394.5|4388.5|4394|4388|4396.5|4390.5|4392.5|4386.5|25
1718695800000|2024-06-18 07:30:00|4394.1|4388.1|4396.5|4390.5|4397|4391|4394|4388|11
1718696100000|2024-06-18 07:35:00|4397.1|4391.1|4396|4390|4398|4392|4395.5|4389.5|7
1718696400000|2024-06-18 07:40:00|4395.5|4389.5|4389.6|4383.6|4395.5|4389.5|4388.6|4382.6|64
1718696700000|2024-06-18 07:45:00|4390.5|4384.5|4391.5|4385.5|4392.6|4386.6|4387.1|4381.1|34
1718697000000|2024-06-18 07:50:00|4390.6|4384.6|4386.6|4380.6|4391.1|4385.1|4386.6|4380.6|14
1718697300000|2024-06-18 07:55:00|4387|4381|4387.6|4381.6|4388.5|4382.5|4386.6|4380.6|29
1718697600000|2024-06-18 08:00:00|4388.1|4382.1|4385.5|4379.5|4390.5|4384.5|4384.6|4378.6|44
1718697900000|2024-06-18 08:05:00|4385.1|4379.1|4380.5|4374.5|4385.6|4379.6|4380.1|4374.1|38
1718698200000|2024-06-18 08:10:00|4380.6|4374.6|4380|4374|4381.6|4375.6|4377.6|4371.6|147
1718698500000|2024-06-18 08:15:00|4379.6|4373.6|4377.1|4371.1|4380.6|4374.6|4376.7|4370.7|63
1718698800000|2024-06-18 08:20:00|4377.7|4371.7|4374.7|4368.7|4378.7|4372.7|4374.1|4368.1|140
1718699100000|2024-06-18 08:25:00|4374.6|4368.6|4375.1|4369.1|4377.6|4371.6|4374.1|4368.1|142
1718699400000|2024-06-18 08:30:00|4375.5|4369.5|4370.5|4364.5|4376|4370|4370.1|4364.1|79
1718699700000|2024-06-18 08:35:00|4370.6|4364.6|4369.7|4363.7|4372.6|4366.6|4368.6|4362.6|61
1718700000000|2024-06-18 08:40:00|4369.6|4363.6|4372.2|4366.2|4372.2|4366.2|4368.7|4362.7|18
1718700300000|2024-06-18 08:45:00|4372.7|4366.7|4373.1|4367.1|4374.2|4368.2|4372.2|4366.2|22
1718700600000|2024-06-18 08:50:00|4373|4367|4375.1|4369.1|4375.2|4369.2|4372.2|4366.2|17
1718700900000|2024-06-18 08:55:00|4374.7|4368.7|4372.6|4366.6|4375.2|4369.2|4372.6|4366.6|13
1718701200000|2024-06-18 09:00:00|4372.7|4366.7|4372.7|4366.7|4374.7|4368.7|4371.7|4365.7|25
1718701500000|2024-06-18 09:05:00|4373.1|4367.1|4376.2|4370.2|4376.7|4370.7|4372.6|4366.6|22
1718701800000|2024-06-18 09:10:00|4377.1|4371.1|4380.2|4374.2|4380.2|4374.2|4376.2|4370.2|14
1718702100000|2024-06-18 09:15:00|4381.1|4375.1|4383.1|4377.1|4385.2|4379.2|4380.7|4374.7|62
1718702400000|2024-06-18 09:20:00|4382.6|4376.6|4384.6|4378.6|4384.6|4378.6|4381.7|4375.7|10
1718702700000|2024-06-18 09:25:00|4383.7|4377.7|4381.7|4375.7|4385.1|4379.1|4381.6|4375.6|27
1718703000000|2024-06-18 09:30:00|4380.7|4374.7|4381.7|4375.7|4384.1|4378.1|4380.2|4374.2|12
1718703300000|2024-06-18 09:35:00|4382.1|4376.1|4381.2|4375.2|4383.2|4377.2|4381.2|4375.2|6
1718703600000|2024-06-18 09:40:00|4381.6|4375.6|4384.2|4378.2|4384.2|4378.2|4381.2|4375.2|18
1718703900000|2024-06-18 09:45:00|4384.7|4378.7|4385.7|4379.7|4387.2|4381.2|4384.7|4378.7|15
1718704200000|2024-06-18 09:50:00|4386.2|4380.2|4384.7|4378.7|4386.2|4380.2|4384.2|4378.2|5
1718704500000|2024-06-18 09:55:00|4385.1|4379.1|4385.2|4379.2|4387.1|4381.1|4385.1|4379.1|18
1718704800000|2024-06-18 10:00:00|4385.7|4379.7|4385.6|4379.6|4386.6|4380.6|4384.2|4378.2|6
1718705100000|2024-06-18 10:05:00|4385.2|4379.2|4383.2|4377.2|4385.6|4379.6|4383.2|4377.2|8
1718705400000|2024-06-18 10:10:00|4383.6|4377.6|4382.2|4376.2|4383.7|4377.7|4381.6|4375.6|8
1718705700000|2024-06-18 10:15:00|4382.1|4376.1|4383.7|4377.7|4384.6|4378.6|4381.6|4375.6|11
1718706000000|2024-06-18 10:20:00|4384.1|4378.1|4383.7|4377.7|4384.6|4378.6|4382.6|4376.6|7
1718706300000|2024-06-18 10:25:00|4383.6|4377.6|4384.6|4378.6|4385.6|4379.6|4383.2|4377.2|17
1718706600000|2024-06-18 10:30:00|4384.7|4378.7|4383.6|4377.6|4385.1|4379.1|4382.7|4376.7|12
1718706900000|2024-06-18 10:35:00|4382.1|4376.1|4381.7|4375.7|4383.1|4377.1|4380.7|4374.7|8
1718707200000|2024-06-18 10:40:00|4382.6|4376.6|4383.7|4377.7|4384.6|4378.6|4382.6|4376.6|15
1718707500000|2024-06-18 10:45:00|4383.6|4377.6|4383.6|4377.6|4383.7|4377.7|4381.6|4375.6|5
1718707800000|2024-06-18 10:50:00|4384.6|4378.6|4383.7|4377.7|4386.1|4380.1|4383.7|4377.7|18
1718708100000|2024-06-18 10:55:00|4384.1|4378.1|4383.6|4377.6|4384.2|4378.2|4383.6|4377.6|9
1718708400000|2024-06-18 11:00:00|4383.7|4377.7|4381.7|4375.7|4385.6|4379.6|4381.7|4375.7|21
1718708700000|2024-06-18 11:05:00|4382.6|4376.6|4384.6|4378.6|4384.6|4378.6|4381.7|4375.7|9
1718709000000|2024-06-18 11:10:00|4385.1|4379.1|4390.7|4384.7|4392.2|4386.2|4385.1|4379.1|81
1718709300000|2024-06-18 11:15:00|4391.2|4385.2|4391.6|4385.6|4392.2|4386.2|4390.2|4384.2|66
1718709600000|2024-06-18 11:20:00|4391.2|4385.2|4387.6|4381.6|4391.2|4385.2|4386.7|4380.7|16
1718709900000|2024-06-18 11:25:00|4388.2|4382.2|4390.1|4384.1|4390.1|4384.1|4388.2|4382.2|16
1718710200000|2024-06-18 11:30:00|4389.7|4383.7|4388.6|4382.6|4389.7|4383.7|4388.2|4382.2|6
1718710500000|2024-06-18 11:35:00|4390.1|4384.1|4396.6|4390.6|4399.1|4393.1|4390.1|4384.1|522
1718710800000|2024-06-18 11:40:00|4396.5|4390.5|4396.1|4390.1|4398.6|4392.6|4394.7|4388.7|35
1718711100000|2024-06-18 11:45:00|4396.6|4390.6|4394.6|4388.6|4398.6|4392.6|4390.7|4384.7|108
1718711400000|2024-06-18 11:50:00|4395.1|4389.1|4396.7|4390.7|4397.6|4391.6|4393.6|4387.6|46
1718711700000|2024-06-18 11:55:00|4396.8|4390.8|4396.6|4390.6|4397.7|4391.7|4396.2|4390.2|24
1718712000000|2024-06-18 12:00:00|4396.2|4390.2|4391.7|4385.7|4396.7|4390.7|4391.2|4385.2|43
1718712300000|2024-06-18 12:05:00|4391.2|4385.2|4394.6|4388.6|4394.7|4388.7|4390.7|4384.7|40
1718712600000|2024-06-18 12:10:00|4394.7|4388.7|4393.7|4387.7|4396.6|4390.6|4393.2|4387.2|52
1718712900000|2024-06-18 12:15:00|4394.2|4388.2|4394.7|4388.7|4395.2|4389.2|4392.7|4386.7|38
1718713200000|2024-06-18 12:20:00|4395.2|4389.2|4395.7|4389.7|4396.2|4390.2|4393.7|4387.7|23
1718713500000|2024-06-18 12:25:00|4395.2|4389.2|4395.7|4389.7|4395.7|4389.7|4393.2|4387.2|56
1718713800000|2024-06-18 12:30:00|4396.7|4390.7|4398.7|4392.7|4399.2|4393.2|4395.7|4389.7|92
1718714100000|2024-06-18 12:35:00|4398.2|4392.2|4396.2|4390.2|4398.7|4392.7|4393.7|4387.7|68
1718714400000|2024-06-18 12:40:00|4397.1|4391.1|4395.7|4389.7|4398.7|4392.7|4394.2|4388.2|129
1718717400000|2024-06-18 13:30:00|4395.1|4389.1|4418.7|4412.7|4418.7|4412.7|4393|4387|2084
1718717700000|2024-06-18 13:35:00|4419.2|4413.2|4428.7|4422.7|4430.2|4424.2|4417.2|4411.2|1007
1718718000000|2024-06-18 13:40:00|4429.2|4423.2|4439.7|4433.7|4441.6|4435.6|4425.2|4419.2|988
1718718300000|2024-06-18 13:45:00|4439.2|4433.2|4449.2|4443.2|4451.7|4445.7|4438.7|4432.7|895
1718718600000|2024-06-18 13:50:00|4449.7|4443.7|4445.2|4439.2|4451.2|4445.2|4442.2|4436.2|500
1718718900000|2024-06-18 13:55:00|4445.7|4439.7|4439.7|4433.7|4447.2|4441.2|4438.2|4432.2|513
1718719200000|2024-06-18 14:00:00|4440.6|4434.6|4440.7|4434.7|4446.7|4440.7|4439.2|4433.2|755
1718719500000|2024-06-18 14:05:00|4440.8|4434.8|4444.2|4438.2|4444.7|4438.7|4439.7|4433.7|212
1718719800000|2024-06-18 14:10:00|4443.2|4437.2|4452.8|4446.8|4454.3|4448.3|4443.2|4437.2|1022
1718720100000|2024-06-18 14:15:00|4453.8|4447.8|4454.8|4448.8|4457.8|4451.8|4447.8|4441.8|2182
1718720400000|2024-06-18 14:20:00|4453.5|4447.5|4460.7|4454.7|4460.9|4454.9|4452.3|4446.3|391
1718720700000|2024-06-18 14:25:00|4460.8|4454.8|4465.8|4459.8|4468.4|4462.4|4460.8|4454.8|820
1718721000000|2024-06-18 14:30:00|4466.7|4460.7|4476.9|4470.9|4478.4|4472.4|4463.4|4457.4|1502
1718721300000|2024-06-18 14:35:00|4477.5|4471.5|4466.9|4460.9|4478.9|4472.9|4459.4|4453.4|1077
1718721600000|2024-06-18 14:40:00|4467.4|4461.4|4459.8|4453.8|4467.4|4461.4|4457.4|4451.4|823
1718721900000|2024-06-18 14:45:00|4459.9|4453.9|4466.8|4460.8|4469.9|4463.9|4459.9|4453.9|627
1718722200000|2024-06-18 14:50:00|4465.4|4459.4|4471.2|4465.2|4472.8|4466.8|4465.3|4459.3|517
1718722500000|2024-06-18 14:55:00|4471.4|4465.4|4474.3|4468.3|4475.4|4469.4|4471.2|4465.2|218
1718722800000|2024-06-18 15:00:00|4473.8|4467.8|4470.9|4464.9|4478.9|4472.9|4470.5|4464.5|608
1718723100000|2024-06-18 15:05:00|4471.5|4465.5|4470.5|4464.5|4472.9|4466.9|4466.5|4460.5|477
1718723400000|2024-06-18 15:10:00|4471|4465|4469.4|4463.4|4474.6|4468.6|4466.5|4460.5|623
1718723700000|2024-06-18 15:15:00|4468.5|4462.5|4468.9|4462.9|4472.5|4466.5|4467.4|4461.4|327
1718724000000|2024-06-18 15:20:00|4469|4463|4454.8|4448.8|4470|4464|4453.8|4447.8|608
1718724300000|2024-06-18 15:25:00|4454.3|4448.3|4456.3|4450.3|4457.8|4451.8|4451.8|4445.8|502
1718724600000|2024-06-18 15:30:00|4456.8|4450.8|4465.4|4459.4|4465.4|4459.4|4456.3|4450.3|391
1718724900000|2024-06-18 15:35:00|4464.9|4458.9|4460.9|4454.9|4465.4|4459.4|4455.4|4449.4|292
1718725200000|2024-06-18 15:40:00|4460.8|4454.8|4465.4|4459.4|4465.8|4459.8|4460.4|4454.4|409
1718725500000|2024-06-18 15:45:00|4465.3|4459.3|4470.9|4464.9|4475.4|4469.4|4464.8|4458.8|500
1718725800000|2024-06-18 15:50:00|4471|4465|4469.9|4463.9|4474.9|4468.9|4469.5|4463.5|223
1718726100000|2024-06-18 15:55:00|4470.4|4464.4|4473.4|4467.4|4475.4|4469.4|4466.9|4460.9|870
1718726400000|2024-06-18 16:00:00|4473.9|4467.9|4473.9|4467.9|4475.5|4469.5|4471.5|4465.5|285
1718726700000|2024-06-18 16:05:00|4474.4|4468.4|4472|4466|4476.9|4470.9|4471.5|4465.5|361
1718727000000|2024-06-18 16:10:00|4472.5|4466.5|4474.9|4468.9|4475.9|4469.9|4470.5|4464.5|409
1718727300000|2024-06-18 16:15:00|4475.9|4469.9|4471.5|4465.5|4477.9|4471.9|4470.5|4464.5|619
1718727600000|2024-06-18 16:20:00|4471.9|4465.9|4475.9|4469.9|4478|4472|4471|4465|260
1718727900000|2024-06-18 16:25:00|4475.5|4469.5|4472.5|4466.5|4475.5|4469.5|4470.9|4464.9|194
1718728200000|2024-06-18 16:30:00|4472|4466|4474.5|4468.5|4475|4469|4469.5|4463.5|936
1718728500000|2024-06-18 16:35:00|4474.9|4468.9|4475.4|4469.4|4476.4|4470.4|4471.5|4465.5|198
1718728800000|2024-06-18 16:40:00|4475|4469|4475.9|4469.9|4476.9|4470.9|4471.9|4465.9|163
1718729100000|2024-06-18 16:45:00|4476.4|4470.4|4476.4|4470.4|4476.9|4470.9|4474.4|4468.4|562
1718729400000|2024-06-18 16:50:00|4477.4|4471.4|4478.8|4472.8|4481.5|4475.5|4476.4|4470.4|597
1718729700000|2024-06-18 16:55:00|4478.4|4472.4|4486.8|4480.8|4487.4|4481.4|4474.8|4468.8|285
1718730000000|2024-06-18 17:00:00|4487.3|4481.3|4486.4|4480.4|4488.8|4482.8|4483.8|4477.8|315
1718730300000|2024-06-18 17:05:00|4485.9|4479.9|4485.4|4479.4|4488.8|4482.8|4482.8|4476.8|211
1718730600000|2024-06-18 17:10:00|4485.8|4479.8|4477.8|4471.8|4486.4|4480.4|4476.4|4470.4|300
1718730900000|2024-06-18 17:15:00|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4472.8|4466.8|301
1718731200000|2024-06-18 17:20:00|4476.8|4470.8|4476.8|4470.8|4478.3|4472.3|4475.3|4469.3|116
1718731500000|2024-06-18 17:25:00|4477.4|4471.4|4475.8|4469.8|4477.4|4471.4|4473.3|4467.3|344
1718731800000|2024-06-18 17:30:00|4475.4|4469.4|4474.8|4468.8|4476.4|4470.4|4472.8|4466.8|143
1718732100000|2024-06-18 17:35:00|4474.3|4468.3|4469.4|4463.4|4474.3|4468.3|4467.4|4461.4|522
1718732400000|2024-06-18 17:40:00|4470.4|4464.4|4471.9|4465.9|4474.4|4468.4|4469.4|4463.4|441
1718732700000|2024-06-18 17:45:00|4472.9|4466.9|4471.8|4465.8|4473.9|4467.9|4468.8|4462.8|186
1718733000000|2024-06-18 17:50:00|4471.9|4465.9|4468.8|4462.8|4471.9|4465.9|4467.4|4461.4|212
1718733300000|2024-06-18 17:55:00|4469.3|4463.3|4469.8|4463.8|4471.8|4465.8|4468.8|4462.8|408
1718733600000|2024-06-18 18:00:00|4469.4|4463.4|4469.8|4463.8|4470.4|4464.4|4466.4|4460.4|717
1718733900000|2024-06-18 18:05:00|4469.9|4463.9|4466.9|4460.9|4470.9|4464.9|4465.9|4459.9|579
1718734200000|2024-06-18 18:10:00|4466.3|4460.3|4451.4|4445.4|4468.3|4462.3|4449.9|4443.9|3469
1718734500000|2024-06-18 18:15:00|4451.3|4445.3|4458.3|4452.3|4458.8|4452.8|4447.4|4441.4|1411
1718841600000|2024-06-20 00:00:00|4459.7|4453.7|4461.2|4455.2|4464.2|4458.2|4454.7|4448.7|202
1718841900000|2024-06-20 00:05:00|4460.7|4454.7|4452.7|4446.7|4460.7|4454.7|4451.7|4445.7|51
1718842200000|2024-06-20 00:10:00|4452.2|4446.2|4459.2|4453.2|4460.7|4454.7|4450.2|4444.2|48
1718842500000|2024-06-20 00:15:00|4459.7|4453.7|4462.2|4456.2|4464.2|4458.2|4459.7|4453.7|46
1718842800000|2024-06-20 00:20:00|4461.7|4455.7|4466.7|4460.7|4469.2|4463.2|4461.7|4455.7|74
1718843100000|2024-06-20 00:25:00|4467.2|4461.2|4455.2|4449.2|4467.2|4461.2|4453.2|4447.2|56
1718843400000|2024-06-20 00:30:00|4454.7|4448.7|4453.2|4447.2|4454.7|4448.7|4451.7|4445.7|21
1718843700000|2024-06-20 00:35:00|4452.7|4446.7|4446.7|4440.7|4453.7|4447.7|4446.7|4440.7|25
1718844000000|2024-06-20 00:40:00|4446.2|4440.2|4446.2|4440.2|4446.7|4440.7|4442.2|4436.2|75
1718844300000|2024-06-20 00:45:00|4445.7|4439.7|4440.6|4434.6|4447.2|4441.2|4439.7|4433.7|262
1718844600000|2024-06-20 00:50:00|4441.1|4435.1|4441.1|4435.1|4442.1|4436.1|4438.7|4432.7|12
1718844900000|2024-06-20 00:55:00|4440.6|4434.6|4444.2|4438.2|4444.2|4438.2|4438.7|4432.7|53
1718845200000|2024-06-20 01:00:00|4443.2|4437.2|4450.2|4444.2|4450.7|4444.7|4443.2|4437.2|20
1718845500000|2024-06-20 01:05:00|4450.7|4444.7|4455.2|4449.2|4456.2|4450.2|4448.7|4442.7|9
1718845800000|2024-06-20 01:10:00|4455.6|4449.6|4456.2|4450.2|4456.7|4450.7|4453.7|4447.7|8
1718846100000|2024-06-20 01:15:00|4453.7|4447.7|4451.2|4445.2|4453.7|4447.7|4450.7|4444.7|9
1718846400000|2024-06-20 01:20:00|4450.7|4444.7|4453.2|4447.2|4454.7|4448.7|4450.7|4444.7|9
1718846700000|2024-06-20 01:25:00|4452.7|4446.7|4451.7|4445.7|4452.7|4446.7|4449.1|4443.1|9
1718847000000|2024-06-20 01:30:00|4450.2|4444.2|4451.7|4445.7|4452.2|4446.2|4449.2|4443.2|9
1718847300000|2024-06-20 01:35:00|4451.2|4445.2|4448.2|4442.2|4451.7|4445.7|4447.7|4441.7|4
1718847600000|2024-06-20 01:40:00|4448.1|4442.1|4443.7|4437.7|4448.1|4442.1|4442.2|4436.2|8
1718847900000|2024-06-20 01:45:00|4444.2|4438.2|4440.7|4434.7|4444.2|4438.2|4439.7|4433.7|5
1718848200000|2024-06-20 01:50:00|4441.2|4435.2|4437.7|4431.7|4441.7|4435.7|4436.7|4430.7|17
1718848500000|2024-06-20 01:55:00|4437.2|4431.2|4434.7|4428.7|4437.2|4431.2|4434.2|4428.2|4
1718848800000|2024-06-20 02:00:00|4434.8|4428.8|4434.7|4428.7|4436.2|4430.2|4432.7|4426.7|67
1718849100000|2024-06-20 02:05:00|4434.2|4428.2|4434.7|4428.7|4435.8|4429.8|4433.7|4427.7|7
1718849400000|2024-06-20 02:10:00|4434.3|4428.3|4434.2|4428.2|4435.3|4429.3|4434.2|4428.2|4
1718849700000|2024-06-20 02:15:00|4433.7|4427.7|4434.7|4428.7|4435.2|4429.2|4433.7|4427.7|4
1718850000000|2024-06-20 02:20:00|4435.2|4429.2|4434.2|4428.2|4435.2|4429.2|4433.7|4427.7|3
1718850300000|2024-06-20 02:25:00|4435.2|4429.2|4435.7|4429.7|4435.7|4429.7|4434.7|4428.7|6
1718850600000|2024-06-20 02:30:00|4435.8|4429.8|4435.2|4429.2|4435.8|4429.8|4433.2|4427.2|7
1718850900000|2024-06-20 02:35:00|4434.7|4428.7|4438.2|4432.2|4440.2|4434.2|4433.7|4427.7|12
1718851200000|2024-06-20 02:40:00|4437.7|4431.7|4439.7|4433.7|4441.2|4435.2|4437.7|4431.7|5
1718851500000|2024-06-20 02:45:00|4439.2|4433.2|4436.2|4430.2|4442.2|4436.2|4436.2|4430.2|11
1718851800000|2024-06-20 02:50:00|4435.7|4429.7|4438.2|4432.2|4440.2|4434.2|4434.2|4428.2|10
1718852100000|2024-06-20 02:55:00|4439.2|4433.2|4438.2|4432.2|4440.2|4434.2|4436.2|4430.2|4
1718852400000|2024-06-20 03:00:00|4437.7|4431.7|4438.2|4432.2|4440.2|4434.2|4437.2|4431.2|10
1718852700000|2024-06-20 03:05:00|4437.7|4431.7|4433.2|4427.2|4438.3|4432.3|4433.2|4427.2|4
1718853000000|2024-06-20 03:10:00|4433.7|4427.7|4434.2|4428.2|4434.2|4428.2|4433.2|4427.2|4
1718853300000|2024-06-20 03:15:00|4435.2|4429.2|4436.3|4430.3|4436.7|4430.7|4432.2|4426.2|36
1718853600000|2024-06-20 03:20:00|4436.2|4430.2|4440.3|4434.3|4441.7|4435.7|4436.2|4430.2|12
1718853900000|2024-06-20 03:25:00|4440.8|4434.8|4441.2|4435.2|4443.3|4437.3|4439.7|4433.7|5
1718854200000|2024-06-20 03:30:00|4440.8|4434.8|4441.7|4435.7|4442.2|4436.2|4440.8|4434.8|1
1718854500000|2024-06-20 03:35:00|4441.2|4435.2|4441.7|4435.7|4442.2|4436.2|4441.2|4435.2|4
1718854800000|2024-06-20 03:40:00|4441.3|4435.3|4439.3|4433.3|4441.7|4435.7|4439.3|4433.3|10
1718855100000|2024-06-20 03:45:00|4439.2|4433.2|4439.7|4433.7|4440.3|4434.3|4438.8|4432.8|5
1718855400000|2024-06-20 03:50:00|4440.2|4434.2|4439.3|4433.3|4440.7|4434.7|4439.3|4433.3|3
1718855700000|2024-06-20 03:55:00|4439.7|4433.7|4441.3|4435.3|4441.3|4435.3|4439.2|4433.2|9
1718856000000|2024-06-20 04:00:00|4440.3|4434.3|4439.7|4433.7|4440.7|4434.7|4439.7|4433.7|162
1718856300000|2024-06-20 04:05:00|4439.3|4433.3|4437.3|4431.3|4441.1|4435.1|4437.3|4431.3|34
1718856600000|2024-06-20 04:10:00|4436.8|4430.8|4438.7|4432.7|4438.7|4432.7|4435.7|4429.7|2
1718856900000|2024-06-20 04:15:00|4438.2|4432.2|4442.1|4436.1|4442.2|4436.2|4438.2|4432.2|15
1718857200000|2024-06-20 04:20:00|4442.2|4436.2|4441.7|4435.7|4442.2|4436.2|4441.1|4435.1|7
1718857500000|2024-06-20 04:25:00|4442.2|4436.2|4443.2|4437.2|4443.2|4437.2|4441.7|4435.7|24
1718857800000|2024-06-20 04:30:00|4442.3|4436.3|4442.2|4436.2|4443.2|4437.2|4440.6|4434.6|12
1718858100000|2024-06-20 04:35:00|4441.8|4435.8|4440.8|4434.8|4441.8|4435.8|4440.2|4434.2|7
1718858400000|2024-06-20 04:40:00|4441.2|4435.2|4439.2|4433.2|4441.2|4435.2|4439.2|4433.2|4
1718858700000|2024-06-20 04:45:00|4438.7|4432.7|4439.8|4433.8|4440.2|4434.2|4437.8|4431.8|11
1718859000000|2024-06-20 04:50:00|4440.3|4434.3|4438.8|4432.8|4440.3|4434.3|4438.8|4432.8|5
1718859300000|2024-06-20 04:55:00|4438.3|4432.3|4436.3|4430.3|4438.8|4432.8|4436.3|4430.3|9
1718859600000|2024-06-20 05:00:00|4435.3|4429.3|4437.3|4431.3|4437.3|4431.3|4435.3|4429.3|10
1718859900000|2024-06-20 05:05:00|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|6
1718860200000|2024-06-20 05:10:00|4435.3|4429.3|4435.3|4429.3|4436.8|4430.8|4435.2|4429.2|11
1718860500000|2024-06-20 05:15:00|||||||||1
1718860800000|2024-06-20 05:20:00|4434.7|4428.7|4436.8|4430.8|4437.3|4431.3|4432.8|4426.8|9
1718861100000|2024-06-20 05:25:00|4436.3|4430.3|4436.8|4430.8|4436.8|4430.8|4435.3|4429.3|12
1718861400000|2024-06-20 05:30:00|4437.2|4431.2|4434.8|4428.8|4438.8|4432.8|4434.3|4428.3|48
1718861700000|2024-06-20 05:35:00|4435.8|4429.8|4434.2|4428.2|4436.3|4430.3|4432.3|4426.3|26
1718862000000|2024-06-20 05:40:00|4434.8|4428.8|4435.8|4429.8|4436.3|4430.3|4433.8|4427.8|31
1718862300000|2024-06-20 05:45:00|4435.7|4429.7|4434.7|4428.7|4435.7|4429.7|4432.8|4426.8|27
1718862600000|2024-06-20 05:50:00|4435.7|4429.7|4436.2|4430.2|4437.2|4431.2|4434.8|4428.8|56
1718862900000|2024-06-20 05:55:00|4437.2|4431.2|4435.2|4429.2|4437.2|4431.2|4435.2|4429.2|11
1718863200000|2024-06-20 06:00:00|4435.3|4429.3|4439.3|4433.3|4439.8|4433.8|4435.3|4429.3|27
1718863500000|2024-06-20 06:05:00|4439.8|4433.8|4437.3|4431.3|4440.3|4434.3|4437.3|4431.3|22
1718863800000|2024-06-20 06:10:00|4436.3|4430.3|4441.3|4435.3|4442.8|4436.8|4436.3|4430.3|32
1718864100000|2024-06-20 06:15:00|4440.8|4434.8|4441.3|4435.3|4443.8|4437.8|4440.8|4434.8|40
1718864400000|2024-06-20 06:20:00|4440.8|4434.8|4440.8|4434.8|4443.3|4437.3|4440.8|4434.8|17
1718864700000|2024-06-20 06:25:00|4441.3|4435.3|4442.3|4436.3|4443.8|4437.8|4441.3|4435.3|13
1718865000000|2024-06-20 06:30:00|4441.9|4435.9|4444.3|4438.3|4444.8|4438.8|4441.8|4435.8|17
1718865300000|2024-06-20 06:35:00|4444.8|4438.8|4449.8|4443.8|4450.3|4444.3|4443.8|4437.8|58
1718865600000|2024-06-20 06:40:00|4450.3|4444.3|4447.8|4441.8|4450.3|4444.3|4446.8|4440.8|41
1718865900000|2024-06-20 06:45:00|4448.3|4442.3|4459.8|4453.8|4463.1|4457.1|4448.3|4442.3|65
1718866200000|2024-06-20 06:50:00|4459.3|4453.3|4463.3|4457.3|4464.3|4458.3|4459.2|4453.2|59
1718866500000|2024-06-20 06:55:00|4462.3|4456.3|4463.3|4457.3|4464.3|4458.3|4462.3|4456.3|38
1718866800000|2024-06-20 07:00:00|4463.8|4457.8|4467.3|4461.3|4467.3|4461.3|4462.8|4456.8|87
1718867100000|2024-06-20 07:05:00|4467.2|4461.2|4477.8|4471.8|4477.8|4471.8|4466.8|4460.8|214
1718867400000|2024-06-20 07:10:00|4477.3|4471.3|4467.8|4461.8|4477.3|4471.3|4467.3|4461.3|82
1718867700000|2024-06-20 07:15:00|4468.4|4462.4|4469.3|4463.3|4471.3|4465.3|4468.3|4462.3|18
1718868000000|2024-06-20 07:20:00|4470.3|4464.3|4472.3|4466.3|4472.3|4466.3|4470.3|4464.3|25
1718868300000|2024-06-20 07:25:00|4473.3|4467.3|4475.8|4469.8|4476.3|4470.3|4473.3|4467.3|28
1718868600000|2024-06-20 07:30:00|4476.3|4470.3|4474.8|4468.8|4477.3|4471.3|4474.3|4468.3|24
1718868900000|2024-06-20 07:35:00|4476.3|4470.3|4475.8|4469.8|4476.8|4470.8|4473.8|4467.8|27
1718869200000|2024-06-20 07:40:00|4476.4|4470.4|4481.4|4475.4|4482.8|4476.8|4476.4|4470.4|40
1718869500000|2024-06-20 07:45:00|4482.3|4476.3|4487.8|4481.8|4489.3|4483.3|4482.3|4476.3|107
1718869800000|2024-06-20 07:50:00|4488.3|4482.3|4489.8|4483.8|4491.8|4485.8|4487.8|4481.8|51
1718870100000|2024-06-20 07:55:00|4490.4|4484.4|4486.4|4480.4|4490.4|4484.4|4484.9|4478.9|50
1718870400000|2024-06-20 08:00:00|4486.9|4480.9|4485.3|4479.3|4488.3|4482.3|4484.8|4478.8|52
1718870700000|2024-06-20 08:05:00|4485.4|4479.4|4487.9|4481.9|4487.9|4481.9|4481.3|4475.3|239
1718871000000|2024-06-20 08:10:00|4487.4|4481.4|4485.9|4479.9|4487.9|4481.9|4485.9|4479.9|56
1718871300000|2024-06-20 08:15:00|4484.9|4478.9|4488.8|4482.8|4488.8|4482.8|4484.9|4478.9|42
1718871600000|2024-06-20 08:20:00|4488.9|4482.9|4489.3|4483.3|4490.8|4484.8|4488.3|4482.3|84
1718871900000|2024-06-20 08:25:00|4489.8|4483.8|4489.3|4483.3|4491.3|4485.3|4489.3|4483.3|52
1718872200000|2024-06-20 08:30:00|4489.9|4483.9|4491.8|4485.8|4494.3|4488.3|4489.9|4483.9|45
1718872500000|2024-06-20 08:35:00|4491.9|4485.9|4493.8|4487.8|4494.3|4488.3|4491.9|4485.9|33
1718872800000|2024-06-20 08:40:00|4493.9|4487.9|4491.8|4485.8|4494.9|4488.9|4489.3|4483.3|36
1718873100000|2024-06-20 08:45:00|4491.4|4485.4|4489.4|4483.4|4491.4|4485.4|4489.4|4483.4|36
1718873400000|2024-06-20 08:50:00|4489.9|4483.9|4493.3|4487.3|4493.3|4487.3|4489.9|4483.9|30
1718873700000|2024-06-20 08:55:00|4492.9|4486.9|4492.3|4486.3|4494.4|4488.4|4491.9|4485.9|17
1718874000000|2024-06-20 09:00:00|4492.8|4486.8|4493.9|4487.9|4494.9|4488.9|4491.3|4485.3|41
1718874300000|2024-06-20 09:05:00|4494|4488|4495.8|4489.8|4496.8|4490.8|4493.4|4487.4|39
1718874600000|2024-06-20 09:10:00|4495.9|4489.9|4496.8|4490.8|4497.3|4491.3|4495.8|4489.8|54
1718874900000|2024-06-20 09:15:00|4495.8|4489.8|4496.8|4490.8|4497.3|4491.3|4495.8|4489.8|55
1718875200000|2024-06-20 09:20:00|4496.9|4490.9|4496.9|4490.9|4499.3|4493.3|4495.8|4489.8|35
1718875500000|2024-06-20 09:25:00|4495.9|4489.9|4495.8|4489.8|4495.9|4489.9|4495.8|4489.8|32
1718875800000|2024-06-20 09:30:00|4495.9|4489.9|4491.8|4485.8|4495.9|4489.9|4491.8|4485.8|27
1718876100000|2024-06-20 09:35:00|4491.9|4485.9|4493.3|4487.3|4493.3|4487.3|4491.8|4485.8|49
1718876400000|2024-06-20 09:40:00|4493.8|4487.8|4494.8|4488.8|4495.8|4489.8|4492.8|4486.8|14
1718876700000|2024-06-20 09:45:00|4494.9|4488.9|4491.8|4485.8|4495.3|4489.3|4491.8|4485.8|20
1718877000000|2024-06-20 09:50:00|4492.3|4486.3|4492.4|4486.4|4492.8|4486.8|4489.8|4483.8|390
1718877300000|2024-06-20 09:55:00|4491.9|4485.9|4491.5|4485.5|4494.5|4488.5|4491|4485|30
1718877600000|2024-06-20 10:00:00|4491|4485|4490.5|4484.5|4491.5|4485.5|4489.5|4483.5|28
1718877900000|2024-06-20 10:05:00|4490.9|4484.9|4487.5|4481.5|4491.4|4485.4|4487.5|4481.5|148
1718878200000|2024-06-20 10:10:00|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4484.9|4478.9|26
1718878500000|2024-06-20 10:15:00|4486.9|4480.9|4492|4486|4492.5|4486.5|4486.9|4480.9|67
1718878800000|2024-06-20 10:20:00|4491|4485|4488|4482|4491.5|4485.5|4488|4482|14
1718879100000|2024-06-20 10:25:00|4487|4481|4486.5|4480.5|4487|4481|4486|4480|11
1718879400000|2024-06-20 10:30:00|4486.9|4480.9|4487|4481|4487|4481|4485.5|4479.5|39
1718879700000|2024-06-20 10:35:00|4486.5|4480.5|4487|4481|4487|4481|4486|4480|4
1718880000000|2024-06-20 10:40:00|4485.5|4479.5|4489.5|4483.5|4491.4|4485.4|4485.4|4479.4|32
1718880300000|2024-06-20 10:45:00|4488.9|4482.9|4487|4481|4489.5|4483.5|4487|4481|16
1718880600000|2024-06-20 10:50:00|4487.4|4481.4|4486.4|4480.4|4487.5|4481.5|4484.5|4478.5|19
1718880900000|2024-06-20 10:55:00|4486|4480|4484.5|4478.5|4486.4|4480.4|4484|4478|11
1718881200000|2024-06-20 11:00:00|4484.4|4478.4|4488.9|4482.9|4489.9|4483.9|4483.5|4477.5|25
1718881500000|2024-06-20 11:05:00|4489.4|4483.4|4488|4482|4489.4|4483.4|4485.5|4479.5|47
1718881800000|2024-06-20 11:10:00|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4485|4479|24
1718882100000|2024-06-20 11:15:00|4487.4|4481.4|4485.5|4479.5|4487.5|4481.5|4485|4479|34
1718882400000|2024-06-20 11:20:00|4485.4|4479.4|4482.4|4476.4|4485.9|4479.9|4479.9|4473.9|73
1718882700000|2024-06-20 11:25:00|4482.5|4476.5|4482.4|4476.4|4483.4|4477.4|4482.4|4476.4|18
1718883000000|2024-06-20 11:30:00|4481.9|4475.9|4483.4|4477.4|4483.9|4477.9|4481.9|4475.9|23
1718883300000|2024-06-20 11:35:00|4483.5|4477.5|4481.9|4475.9|4484.4|4478.4|4481.9|4475.9|245
1718883600000|2024-06-20 11:40:00|4480.4|4474.4|4481.4|4475.4|4481.9|4475.9|4479.8|4473.8|27
1718883900000|2024-06-20 11:45:00|4480.9|4474.9|4479.8|4473.8|4482.9|4476.9|4479.8|4473.8|99
1718884200000|2024-06-20 11:50:00|4479.9|4473.9|4478.4|4472.4|4480.8|4474.8|4478.4|4472.4|46
1718884500000|2024-06-20 11:55:00|4477.9|4471.9|4477.4|4471.4|4479.8|4473.8|4477.4|4471.4|27
1718884800000|2024-06-20 12:00:00|4477.9|4471.9|4476.9|4470.9|4478.9|4472.9|4475.9|4469.9|57
1718885100000|2024-06-20 12:05:00|4477.4|4471.4|4470.9|4464.9|4477.4|4471.4|4469.9|4463.9|122
1718885400000|2024-06-20 12:10:00|4470|4464|4469.4|4463.4|4471.4|4465.4|4467.9|4461.9|84
1718885700000|2024-06-20 12:15:00|4469.3|4463.3|4471.4|4465.4|4474.4|4468.4|4468.3|4462.3|120
1718886000000|2024-06-20 12:20:00|4470.4|4464.4|4469.3|4463.3|4470.4|4464.4|4467.8|4461.8|131
1718886300000|2024-06-20 12:25:00|4469.4|4463.4|4457.4|4451.4|4469.4|4463.4|4457.4|4451.4|208
1718886600000|2024-06-20 12:30:00|4458.4|4452.4|4462.4|4456.4|4464|4458|4457.9|4451.9|187
1718886900000|2024-06-20 12:35:00|4462.9|4456.9|4466.4|4460.4|4467.4|4461.4|4461.4|4455.4|320
1718887200000|2024-06-20 12:40:00|4466.5|4460.5|4469.5|4463.5|4470.4|4464.4|4465|4459|56
1718890200000|2024-06-20 13:30:00|4467.4|4461.4|4470.3|4464.3|4483.8|4477.8|4465.3|4459.3|1684
1718890500000|2024-06-20 13:35:00|4470.8|4464.8|4475.4|4469.4|4477.3|4471.3|4460.8|4454.8|455
1718890800000|2024-06-20 13:40:00|4475.8|4469.8|4491.9|4485.9|4493.9|4487.9|4473.4|4467.4|1421
1718891100000|2024-06-20 13:45:00|4492.3|4486.3|4498.4|4492.4|4499.4|4493.4|4483.8|4477.8|1613
1718891400000|2024-06-20 13:50:00|4498.9|4492.9|4503.4|4497.4|4513.9|4507.9|4495.4|4489.4|1514
1718891700000|2024-06-20 13:55:00|4503.9|4497.9|4501.4|4495.4|4510.9|4504.9|4499.9|4493.9|395
1718892000000|2024-06-20 14:00:00|4501.9|4495.9|4488.5|4482.5|4502.4|4496.4|4487.4|4481.4|1302
1718892300000|2024-06-20 14:05:00|4489|4483|4481.5|4475.5|4489|4483|4472.4|4466.4|993
1718892600000|2024-06-20 14:10:00|4482|4476|4476.5|4470.5|4483|4477|4469.5|4463.5|534
1718892900000|2024-06-20 14:15:00|4477|4471|4488.5|4482.5|4492|4486|4475|4469|440
1718893200000|2024-06-20 14:20:00|4488|4482|4496.5|4490.5|4498|4492|4484|4478|474
1718893500000|2024-06-20 14:25:00|4496|4490|4503.4|4497.4|4506|4500|4492.5|4486.5|747
1718893800000|2024-06-20 14:30:00|4504|4498|4503.4|4497.4|4505.9|4499.9|4491.9|4485.9|748
1718894100000|2024-06-20 14:35:00|4502.9|4496.9|4488.9|4482.9|4505.4|4499.4|4488.9|4482.9|622
1718894400000|2024-06-20 14:40:00|4489|4483|4494.4|4488.4|4494.9|4488.9|4484.9|4478.9|508
1718894700000|2024-06-20 14:45:00|4494.5|4488.5|4493.9|4487.9|4501|4495|4491.9|4485.9|749
1718895000000|2024-06-20 14:50:00|4493.5|4487.5|4485.4|4479.4|4499.4|4493.4|4484.9|4478.9|1724
1718895300000|2024-06-20 14:55:00|4484.9|4478.9|4475.9|4469.9|4486.8|4480.8|4472.3|4466.3|904
1718895600000|2024-06-20 15:00:00|4477.4|4471.4|4479.3|4473.3|4484.3|4478.3|4476.4|4470.4|368
1718895900000|2024-06-20 15:05:00|4479.8|4473.8|4478.4|4472.4|4486.4|4480.4|4472.8|4466.8|943
1718896200000|2024-06-20 15:10:00|4477.4|4471.4|4479.4|4473.4|4482.4|4476.4|4473.8|4467.8|758
1718896500000|2024-06-20 15:15:00|4478.4|4472.4|4472.8|4466.8|4478.4|4472.4|4472.8|4466.8|422
1718896800000|2024-06-20 15:20:00|4471.8|4465.8|4468.2|4462.2|4474.8|4468.8|4466.7|4460.7|1029
1718897100000|2024-06-20 15:25:00|4469.2|4463.2|4459.2|4453.2|4469.7|4463.7|4459.2|4453.2|759
1718897400000|2024-06-20 15:30:00|4458.8|4452.8|4456.2|4450.2|4460.2|4454.2|4451.7|4445.7|641
1718897700000|2024-06-20 15:35:00|4455.8|4449.8|4446.1|4440.1|4456.8|4450.8|4439.8|4433.8|1117
1718898000000|2024-06-20 15:40:00|4446.2|4440.2|4443.2|4437.2|4446.8|4440.8|4432.3|4426.3|687
1718898300000|2024-06-20 15:45:00|4443.1|4437.1|4439.6|4433.6|4449.2|4443.2|4437.6|4431.6|830
1718898600000|2024-06-20 15:50:00|4439.7|4433.7|4434|4428|4441.1|4435.1|4431.5|4425.5|960
1718898900000|2024-06-20 15:55:00|4433.6|4427.6|4438.1|4432.1|4438.6|4432.6|4423.5|4417.5|663
1718899200000|2024-06-20 16:00:00|4437.6|4431.6|4430.7|4424.7|4438.6|4432.6|4427.7|4421.7|292
1718899500000|2024-06-20 16:05:00|4430.1|4424.1|4424.7|4418.7|4430.2|4424.2|4422.6|4416.6|770
1718899800000|2024-06-20 16:10:00|4425.7|4419.7|4433.2|4427.2|4435.2|4429.2|4424.7|4418.7|386
1718900100000|2024-06-20 16:15:00|4433.7|4427.7|4433.7|4427.7|4435.7|4429.7|4431.2|4425.2|234
1718900400000|2024-06-20 16:20:00|4433.8|4427.8|4431.7|4425.7|4434.8|4428.8|4430.7|4424.7|182
1718900700000|2024-06-20 16:25:00|4432.2|4426.2|4430.7|4424.7|4434.8|4428.8|4430.6|4424.6|420
1718901000000|2024-06-20 16:30:00|4431.2|4425.2|4431.2|4425.2|4433.7|4427.7|4428.7|4422.7|237
1718901300000|2024-06-20 16:35:00|4431.7|4425.7|4422.7|4416.7|4431.7|4425.7|4421.7|4415.7|250
1718901600000|2024-06-20 16:40:00|4422.2|4416.2|4423.2|4417.2|4426.2|4420.2|4415.6|4409.6|862
1718901900000|2024-06-20 16:45:00|4423.1|4417.1|4423.6|4417.6|4426.2|4420.2|4420.2|4414.2|247
1718902200000|2024-06-20 16:50:00|4423.2|4417.2|4432.7|4426.7|4432.7|4426.7|4422.2|4416.2|381
1718902500000|2024-06-20 16:55:00|4432.2|4426.2|4437.6|4431.6|4440.6|4434.6|4431.2|4425.2|437
1718902800000|2024-06-20 17:00:00|4438.1|4432.1|4438.2|4432.2|4441.7|4435.7|4435.7|4429.7|296
1718903100000|2024-06-20 17:05:00|4438.7|4432.7|4434.2|4428.2|4442.7|4436.7|4433.7|4427.7|430
1718903400000|2024-06-20 17:10:00|4433.1|4427.1|4430.7|4424.7|4434.7|4428.7|4426.6|4420.6|385
1718903700000|2024-06-20 17:15:00|4431.2|4425.2|4428.1|4422.1|4432.2|4426.2|4426.6|4420.6|313
1718904000000|2024-06-20 17:20:00|4427.6|4421.6|4426.2|4420.2|4429.6|4423.6|4425.2|4419.2|215
1718904300000|2024-06-20 17:25:00|4426.6|4420.6|4428.7|4422.7|4430.2|4424.2|4425.6|4419.6|239
1718904600000|2024-06-20 17:30:00|4428.2|4422.2|4428.7|4422.7|4430.2|4424.2|4424.6|4418.6|421
1718904900000|2024-06-20 17:35:00|4428.2|4422.2|4429.2|4423.2|4438.6|4432.6|4428.2|4422.2|419
1718905200000|2024-06-20 17:40:00|4429.6|4423.6|4443.1|4437.1|4444.6|4438.6|4426.7|4420.7|513
1718905500000|2024-06-20 17:45:00|4442.6|4436.6|4449.1|4443.1|4452.6|4446.6|4442.6|4436.6|563
1718905800000|2024-06-20 17:50:00|4448.1|4442.1|4448.2|4442.2|4453.6|4447.6|4447.6|4441.6|390
1718906100000|2024-06-20 17:55:00|4448.7|4442.7|4449.7|4443.7|4449.7|4443.7|4445.7|4439.7|330
1718906400000|2024-06-20 18:00:00|4449.2|4443.2|4444.2|4438.2|4450.7|4444.7|4444.2|4438.2|320
1718906700000|2024-06-20 18:05:00|4445.2|4439.2|4445.2|4439.2|4448.7|4442.7|4442.2|4436.2|330
1718907000000|2024-06-20 18:10:00|4444.7|4438.7|4427.5|4421.5|4444.7|4438.7|4422.6|4416.6|3103
1718907300000|2024-06-20 18:15:00|4426|4420|4423.5|4417.5|4430|4424|4420.5|4414.5|1264
1718928000000|2024-06-21 00:00:00|4416.2|4410.2|4419.2|4413.2|4423.6|4417.6|4416.2|4410.2|257
1718928300000|2024-06-21 00:05:00|4418.2|4412.2|4419.1|4413.1|4419.2|4413.2|4416.7|4410.7|93
1718928600000|2024-06-21 00:10:00|4418.1|4412.1|4423.1|4417.1|4423.2|4417.2|4417.1|4411.1|42
1718928900000|2024-06-21 00:15:00|4422.6|4416.6|4417.7|4411.7|4422.6|4416.6|4417.7|4411.7|28
1718929200000|2024-06-21 00:20:00|4418.1|4412.1|4418.1|4412.1|4419.1|4413.1|4417.2|4411.2|36
1718929500000|2024-06-21 00:25:00|4418.2|4412.2|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|13
1718929800000|2024-06-21 00:30:00|4418.2|4412.2|4416.1|4410.1|4418.2|4412.2|4415.2|4409.2|52
1718930100000|2024-06-21 00:35:00|4415.7|4409.7|4415.2|4409.2|4416.2|4410.2|4415.2|4409.2|18
1718930400000|2024-06-21 00:40:00|4414.2|4408.2|4418.1|4412.1|4418.6|4412.6|4414.2|4408.2|53
1718930700000|2024-06-21 00:45:00|4418.6|4412.6|4420.7|4414.7|4420.7|4414.7|4417.2|4411.2|20
1718931000000|2024-06-21 00:50:00|4420.2|4414.2|4419.6|4413.6|4421.2|4415.2|4418.6|4412.6|23
1718931300000|2024-06-21 00:55:00|4419.1|4413.1|4422.1|4416.1|4422.6|4416.6|4418.6|4412.6|71
1718931600000|2024-06-21 01:00:00|4422.2|4416.2|4422.2|4416.2|4424.2|4418.2|4419.1|4413.1|15
1718931900000|2024-06-21 01:05:00|4423.1|4417.1|4421.1|4415.1|4424.2|4418.2|4419.2|4413.2|20
1718932200000|2024-06-21 01:10:00|4421.2|4415.2|4419.2|4413.2|4421.2|4415.2|4418.7|4412.7|5
1718932500000|2024-06-21 01:15:00|4418.7|4412.7|4419.7|4413.7|4420.7|4414.7|4416.2|4410.2|9
1718932800000|2024-06-21 01:20:00|4419.2|4413.2|4420.2|4414.2|4420.7|4414.7|4418.2|4412.2|3
1718933100000|2024-06-21 01:25:00|4420.7|4414.7|4421.2|4415.2|4422.7|4416.7|4419.2|4413.2|7
1718933400000|2024-06-21 01:30:00|4422.2|4416.2|4420.2|4414.2|4422.7|4416.7|4420.2|4414.2|9
1718933700000|2024-06-21 01:35:00|4420.1|4414.1|4424.2|4418.2|4424.7|4418.7|4419.2|4413.2|22
1718934000000|2024-06-21 01:40:00|4423.7|4417.7|4420.2|4414.2|4424.7|4418.7|4420.2|4414.2|25
1718934300000|2024-06-21 01:45:00|4419.2|4413.2|4418.2|4412.2|4421.2|4415.2|4418.2|4412.2|4
1718934600000|2024-06-21 01:50:00|4418.7|4412.7|4419.2|4413.2|4419.7|4413.7|4416.2|4410.2|7
1718934900000|2024-06-21 01:55:00|4419.7|4413.7|4422.7|4416.7|4423.2|4417.2|4419.7|4413.7|58
1718935200000|2024-06-21 02:00:00|4423.2|4417.2|4425.2|4419.2|4425.2|4419.2|4422.2|4416.2|23
1718935500000|2024-06-21 02:05:00|4425.7|4419.7|4424.2|4418.2|4425.7|4419.7|4422.2|4416.2|12
1718935800000|2024-06-21 02:10:00|4424.7|4418.7|4425.7|4419.7|4425.7|4419.7|4424.2|4418.2|18
1718936100000|2024-06-21 02:15:00|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|16
1718936400000|2024-06-21 02:20:00|4425.7|4419.7|4424.7|4418.7|4425.7|4419.7|4423.2|4417.2|7
1718936700000|2024-06-21 02:25:00|4424.6|4418.6|4420.2|4414.2|4424.6|4418.6|4419.2|4413.2|19
1718937000000|2024-06-21 02:30:00|4419.2|4413.2|4422.2|4416.2|4423.2|4417.2|4419.2|4413.2|23
1718937300000|2024-06-21 02:35:00|4423.2|4417.2|4424.7|4418.7|4425.2|4419.2|4421.2|4415.2|7
1718937600000|2024-06-21 02:40:00|4425.2|4419.2|4417.1|4411.1|4425.2|4419.2|4416.6|4410.6|20
1718937900000|2024-06-21 02:45:00|4416.7|4410.7|4411.7|4405.7|4417.1|4411.1|4411.7|4405.7|43
1718938200000|2024-06-21 02:50:00|4411.6|4405.6|4416.2|4410.2|4416.2|4410.2|4410.7|4404.7|6
1718938500000|2024-06-21 02:55:00|4417.7|4411.7|4417.2|4411.2|4418.2|4412.2|4417.2|4411.2|3
1718938800000|2024-06-21 03:00:00|4416.7|4410.7|4412.2|4406.2|4417.2|4411.2|4411.7|4405.7|108
1718939100000|2024-06-21 03:05:00|4412.7|4406.7|4412.2|4406.2|4413.2|4407.2|4411.2|4405.2|6
1718939400000|2024-06-21 03:10:00|4412.7|4406.7|4415.2|4409.2|4416.7|4410.7|4412.7|4406.7|9
1718939700000|2024-06-21 03:15:00|4415.7|4409.7|4415.2|4409.2|4416.2|4410.2|4413.7|4407.7|0
1718940000000|2024-06-21 03:20:00|4414.7|4408.7|4415.2|4409.2|4415.2|4409.2|4414.2|4408.2|4
1718940300000|2024-06-21 03:25:00|4415.3|4409.3|4413.7|4407.7|4416.2|4410.2|4413.7|4407.7|1
1718940600000|2024-06-21 03:30:00|4413.2|4407.2|4412.2|4406.2|4413.2|4407.2|4412.2|4406.2|2
1718940900000|2024-06-21 03:35:00|4412.7|4406.7|4413.3|4407.3|4414.2|4408.2|4412.2|4406.2|0
1718941200000|2024-06-21 03:40:00|4413.7|4407.7|4413.2|4407.2|4413.7|4407.7|4413.2|4407.2|0
1718941500000|2024-06-21 03:45:00|4412.2|4406.2|4412.2|4406.2|4412.3|4406.3|4412.2|4406.2|3
1718941800000|2024-06-21 03:50:00|4412.3|4406.3|4412.7|4406.7|4412.7|4406.7|4412.2|4406.2|1
1718942100000|2024-06-21 03:55:00|4412.3|4406.3|4412.2|4406.2|4412.8|4406.8|4412.2|4406.2|2
1718942400000|2024-06-21 04:00:00|4412.7|4406.7|4414.2|4408.2|4414.2|4408.2|4412.2|4406.2|3
1718942700000|2024-06-21 04:05:00|4414.7|4408.7|4415.7|4409.7|4415.8|4409.8|4414.2|4408.2|6
1718943000000|2024-06-21 04:10:00|4417.7|4411.7|4415.2|4409.2|4417.7|4411.7|4415.2|4409.2|11
1718943300000|2024-06-21 04:15:00|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.2|4409.2|0
1718943600000|2024-06-21 04:20:00|4414.7|4408.7|4414.2|4408.2|4414.7|4408.7|4414.2|4408.2|4
1718943900000|2024-06-21 04:25:00|4414.3|4408.3|4414.7|4408.7|4414.7|4408.7|4414.3|4408.3|2
1718944200000|2024-06-21 04:30:00|4413.7|4407.7|4415.7|4409.7|4415.7|4409.7|4413.7|4407.7|14
1718944500000|2024-06-21 04:35:00|4416.2|4410.2|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|2
1718945100000|2024-06-21 04:45:00|4415.8|4409.8|4414.3|4408.3|4415.8|4409.8|4414.3|4408.3|2
1718945400000|2024-06-21 04:50:00|4413.3|4407.3|4414.2|4408.2|4414.2|4408.2|4412.3|4406.3|9
1718945700000|2024-06-21 04:55:00|4413.7|4407.7|4412.3|4406.3|4414.3|4408.3|4412.3|4406.3|3
1718946000000|2024-06-21 05:00:00|4412.7|4406.7|4412.3|4406.3|4412.7|4406.7|4412.3|4406.3|0
1718946300000|2024-06-21 05:05:00|4411.8|4405.8|4412.3|4406.3|4413.7|4407.7|4411.8|4405.8|9
1718946600000|2024-06-21 05:10:00|4413.2|4407.2|4413.3|4407.3|4413.3|4407.3|4412.3|4406.3|5
1718946900000|2024-06-21 05:15:00|4413.7|4407.7|4414.7|4408.7|4414.7|4408.7|4413.7|4407.7|2
1718947200000|2024-06-21 05:20:00|4414.2|4408.2|4414.3|4408.3|4414.3|4408.3|4414.2|4408.2|0
1718947500000|2024-06-21 05:25:00|4414.7|4408.7|4416.3|4410.3|4416.3|4410.3|4413.8|4407.8|2
1718947800000|2024-06-21 05:30:00|4416.7|4410.7|4412.3|4406.3|4417.2|4411.2|4412.3|4406.3|28
1718948100000|2024-06-21 05:35:00|4411.8|4405.8|4411.2|4405.2|4413.3|4407.3|4411.2|4405.2|46
1718948400000|2024-06-21 05:40:00|4411.3|4405.3|4409.8|4403.8|4411.3|4405.3|4408.8|4402.8|26
1718948700000|2024-06-21 05:45:00|4411.8|4405.8|4410.8|4404.8|4413.2|4407.2|4409.8|4403.8|23
1718949000000|2024-06-21 05:50:00|4411.7|4405.7|4413.2|4407.2|4413.2|4407.2|4410.8|4404.8|127
1718949300000|2024-06-21 05:55:00|4411.3|4405.3|4409.3|4403.3|4412.3|4406.3|4408.8|4402.8|69
1718949600000|2024-06-21 06:00:00|4410.3|4404.3|4409.3|4403.3|4410.8|4404.8|4408.3|4402.3|4
1718949900000|2024-06-21 06:05:00|4408.8|4402.8|4408.8|4402.8|4411.7|4405.7|4408.8|4402.8|22
1718950200000|2024-06-21 06:10:00|4409.3|4403.3|4412.3|4406.3|4412.3|4406.3|4408.3|4402.3|28
1718950500000|2024-06-21 06:15:00|4411.8|4405.8|4409.3|4403.3|4411.8|4405.8|4409.3|4403.3|3
1718950800000|2024-06-21 06:20:00|4410.3|4404.3|4412.3|4406.3|4414.8|4408.8|4409.8|4403.8|8
1718951100000|2024-06-21 06:25:00|4412.8|4406.8|4406.8|4400.8|4412.8|4406.8|4406.8|4400.8|3
1718951400000|2024-06-21 06:30:00|4407.8|4401.8|4403.8|4397.8|4408.8|4402.8|4403.8|4397.8|43
1718951700000|2024-06-21 06:35:00|4403.3|4397.3|4406.8|4400.8|4407.8|4401.8|4403.3|4397.3|49
1718952000000|2024-06-21 06:40:00|4406.3|4400.3|4405.8|4399.8|4408.3|4402.3|4404.3|4398.3|95
1718952300000|2024-06-21 06:45:00|4405.3|4399.3|4406.3|4400.3|4406.8|4400.8|4404.3|4398.3|70
1718952600000|2024-06-21 06:50:00|4406.8|4400.8|4405.3|4399.3|4406.8|4400.8|4405.3|4399.3|5
1718952900000|2024-06-21 06:55:00|4405.4|4399.4|4410.3|4404.3|4410.8|4404.8|4405.4|4399.4|136
1718953200000|2024-06-21 07:00:00|4409.8|4403.8|4408.3|4402.3|4410.3|4404.3|4407.8|4401.8|13
1718953500000|2024-06-21 07:05:00|4408.8|4402.8|4410.3|4404.3|4410.3|4404.3|4407.3|4401.3|25
1718953800000|2024-06-21 07:10:00|4409.3|4403.3|4409.8|4403.8|4410.8|4404.8|4409.3|4403.3|10
1718954100000|2024-06-21 07:15:00|4409.3|4403.3|4408.8|4402.8|4409.3|4403.3|4408.3|4402.3|2
1718954400000|2024-06-21 07:20:00|4408.3|4402.3|4406.3|4400.3|4409.3|4403.3|4406.3|4400.3|5
1718954700000|2024-06-21 07:25:00|4405.8|4399.8|4408.3|4402.3|4408.3|4402.3|4405.8|4399.8|6
1718955000000|2024-06-21 07:30:00|4407.3|4401.3|4404.3|4398.3|4408.3|4402.3|4403.8|4397.8|16
1718955300000|2024-06-21 07:35:00|4403.8|4397.8|4404.3|4398.3|4405.8|4399.8|4403.3|4397.3|31
1718955600000|2024-06-21 07:40:00|4406.3|4400.3|4402.3|4396.3|4406.3|4400.3|4401.3|4395.3|26
1718955900000|2024-06-21 07:45:00|4401.3|4395.3|4397.8|4391.8|4401.3|4395.3|4397.8|4391.8|69
1718956200000|2024-06-21 07:50:00|4398.3|4392.3|4402.3|4396.3|4402.3|4396.3|4397.8|4391.8|48
1718956500000|2024-06-21 07:55:00|4403.3|4397.3|4402.3|4396.3|4404.3|4398.3|4402.3|4396.3|12
1718956800000|2024-06-21 08:00:00|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4398.3|4392.3|22
1718957100000|2024-06-21 08:05:00|4401.3|4395.3|4404.3|4398.3|4404.3|4398.3|4400.8|4394.8|21
1718957400000|2024-06-21 08:10:00|4404.8|4398.8|4402.3|4396.3|4404.8|4398.8|4401.8|4395.8|12
1718957700000|2024-06-21 08:15:00|4401.8|4395.8|4398.8|4392.8|4403.4|4397.4|4398.4|4392.4|49
1718958000000|2024-06-21 08:20:00|4398.4|4392.4|4399.8|4393.8|4400.3|4394.3|4398.3|4392.3|18
1718958300000|2024-06-21 08:25:00|4399.3|4393.3|4401.3|4395.3|4401.3|4395.3|4398.4|4392.4|6
1718958600000|2024-06-21 08:30:00|4401.8|4395.8|4400.8|4394.8|4404.4|4398.4|4400.4|4394.4|19
1718958900000|2024-06-21 08:35:00|4401.3|4395.3|4399.8|4393.8|4401.3|4395.3|4399.3|4393.3|3
1718959200000|2024-06-21 08:40:00|4400.3|4394.3|4402.3|4396.3|4402.3|4396.3|4398.8|4392.8|41
1718959500000|2024-06-21 08:45:00|4401.8|4395.8|4403.8|4397.8|4403.8|4397.8|4400.3|4394.3|69
1718959800000|2024-06-21 08:50:00|4404.3|4398.3|4406.3|4400.3|4406.3|4400.3|4404.3|4398.3|16
1718960100000|2024-06-21 08:55:00|4405.9|4399.9|4405.8|4399.8|4406.3|4400.3|4404.3|4398.3|18
1718960400000|2024-06-21 09:00:00|4405.4|4399.4|4406.8|4400.8|4406.8|4400.8|4405.4|4399.4|7
1718960700000|2024-06-21 09:05:00|4407.3|4401.3|4407.4|4401.4|4408.3|4402.3|4404.8|4398.8|58
1718961000000|2024-06-21 09:10:00|4407.8|4401.8|4405.4|4399.4|4409.9|4403.9|4405.3|4399.3|61
1718961300000|2024-06-21 09:15:00|4405.3|4399.3|4403.4|4397.4|4405.3|4399.3|4403.4|4397.4|62
1718961600000|2024-06-21 09:20:00|4403.3|4397.3|4398.4|4392.4|4403.4|4397.4|4398.4|4392.4|56
1718961900000|2024-06-21 09:25:00|4398.8|4392.8|4398.3|4392.3|4401.3|4395.3|4397.8|4391.8|111
1718962200000|2024-06-21 09:30:00|4398.8|4392.8|4400.4|4394.4|4400.4|4394.4|4398.8|4392.8|10
1718962500000|2024-06-21 09:35:00|4400.8|4394.8|4401.9|4395.9|4401.9|4395.9|4398.8|4392.8|761
1718962800000|2024-06-21 09:40:00|4401.3|4395.3|4403.9|4397.9|4404.8|4398.8|4400.9|4394.9|32
1718963100000|2024-06-21 09:45:00|4402.9|4396.9|4403.4|4397.4|4404.9|4398.9|4402.9|4396.9|18
1718963400000|2024-06-21 09:50:00|4402.9|4396.9|4400.4|4394.4|4403.3|4397.3|4399.4|4393.4|19
1718963700000|2024-06-21 09:55:00|4401.3|4395.3|4399.4|4393.4|4401.4|4395.4|4398.9|4392.9|11
1718964000000|2024-06-21 10:00:00|4398.9|4392.9|4398.9|4392.9|4399.4|4393.4|4397.4|4391.4|53
1718964300000|2024-06-21 10:05:00|4399.4|4393.4|4402.4|4396.4|4403.4|4397.4|4399.4|4393.4|38
1718964600000|2024-06-21 10:10:00|4401.9|4395.9|4401.4|4395.4|4402.4|4396.4|4400.4|4394.4|14
1718964900000|2024-06-21 10:15:00|4401.9|4395.9|4403.4|4397.4|4406.4|4400.4|4401.9|4395.9|48
1718965200000|2024-06-21 10:20:00|4403.9|4397.9|4403.4|4397.4|4405.4|4399.4|4402.8|4396.8|16
1718965500000|2024-06-21 10:25:00|4402.9|4396.9|4401.4|4395.4|4403.9|4397.9|4401.4|4395.4|36
1718965800000|2024-06-21 10:30:00|4401.3|4395.3|4399.4|4393.4|4401.3|4395.3|4399.4|4393.4|22
1718966100000|2024-06-21 10:35:00|4398.9|4392.9|4398.9|4392.9|4399.9|4393.9|4398.9|4392.9|3
1718966400000|2024-06-21 10:40:00|4399.9|4393.9|4400.4|4394.4|4400.9|4394.9|4399.4|4393.4|316
1718966700000|2024-06-21 10:45:00|4399.9|4393.9|4399.9|4393.9|4400.9|4394.9|4399.9|4393.9|1
1718967000000|2024-06-21 10:50:00|4399.4|4393.4|4397.4|4391.4|4399.4|4393.4|4397.4|4391.4|9
1718967300000|2024-06-21 10:55:00|4396.9|4390.9|4399|4393|4399.4|4393.4|4396|4390|69
1718967600000|2024-06-21 11:00:00|4399.4|4393.4|4399.9|4393.9|4399.9|4393.9|4398.9|4392.9|14
1718967900000|2024-06-21 11:05:00|4400.9|4394.9|4399.4|4393.4|4400.9|4394.9|4398.4|4392.4|41
1718968200000|2024-06-21 11:10:00|4398.9|4392.9|4399.9|4393.9|4400.4|4394.4|4397.9|4391.9|31
1718968500000|2024-06-21 11:15:00|4400|4394|4398.9|4392.9|4400|4394|4398.9|4392.9|26
1718968800000|2024-06-21 11:20:00|4398.4|4392.4|4398|4392|4399.4|4393.4|4397.4|4391.4|14
1718969100000|2024-06-21 11:25:00|4397.5|4391.5|4394.5|4388.5|4398.4|4392.4|4394|4388|75
1718969400000|2024-06-21 11:30:00|4394.4|4388.4|4390.9|4384.9|4394.9|4388.9|4390.4|4384.4|135
1718969700000|2024-06-21 11:35:00|4390.4|4384.4|4390|4384|4391|4385|4389.5|4383.5|71
1718970000000|2024-06-21 11:40:00|4391|4385|4393|4387|4393|4387|4388.4|4382.4|88
1718970300000|2024-06-21 11:45:00|4392|4386|4391|4385|4392|4386|4390.9|4384.9|24
1718970600000|2024-06-21 11:50:00|4391.4|4385.4|4394|4388|4395.9|4389.9|4391.4|4385.4|93
1718970900000|2024-06-21 11:55:00|4393.5|4387.5|4395.5|4389.5|4395.9|4389.9|4392.5|4386.5|56
1718971200000|2024-06-21 12:00:00|4395.9|4389.9|4396|4390|4396|4390|4393.9|4387.9|70
1718971500000|2024-06-21 12:05:00|4395|4389|4397.5|4391.5|4401.5|4395.5|4395|4389|58
1718971800000|2024-06-21 12:10:00|4396.5|4390.5|4398.5|4392.5|4400.9|4394.9|4396.5|4390.5|102
1718972100000|2024-06-21 12:15:00|4399|4393|4397.4|4391.4|4400|4394|4396|4390|30
1718972400000|2024-06-21 12:20:00|4396.9|4390.9|4395|4389|4396.9|4390.9|4395|4389|129
1718972700000|2024-06-21 12:25:00|4394.9|4388.9|4397|4391|4397.5|4391.5|4391|4385|517
1718973000000|2024-06-21 12:30:00|4397.5|4391.5|4410.5|4404.5|4411|4405|4397.5|4391.5|803
1718973300000|2024-06-21 12:35:00|4411|4405|4411.5|4405.5|4413|4407|4408.6|4402.6|146
1718973600000|2024-06-21 12:40:00|4412|4406|4417.6|4411.6|4420|4414|4412|4406|248
1718976600000|2024-06-21 13:30:00|4423|4417|4420|4414|4425|4419|4407|4401|895
1718976900000|2024-06-21 13:35:00|4419.5|4413.5|4414.5|4408.5|4422.5|4416.5|4414|4408|797
1718977200000|2024-06-21 13:40:00|4413.5|4407.5|4405.5|4399.5|4415|4409|4396|4390|287
1718977500000|2024-06-21 13:45:00|4405|4399|4403|4397|4408|4402|4400|4394|372
1718977800000|2024-06-21 13:50:00|4404|4398|4399|4393|4411.4|4405.4|4397.9|4391.9|233
1718978100000|2024-06-21 13:55:00|4398|4392|4403.5|4397.5|4405.5|4399.5|4397.9|4391.9|413
1718978400000|2024-06-21 14:00:00|4403|4397|4406|4400|4408.5|4402.5|4400|4394|369
1718978700000|2024-06-21 14:05:00|4405.9|4399.9|4401|4395|4407|4401|4401|4395|810
1718979000000|2024-06-21 14:10:00|4401.5|4395.5|4399.5|4393.5|4403.9|4397.9|4397|4391|386
1718979300000|2024-06-21 14:15:00|4399.9|4393.9|4401|4395|4403.9|4397.9|4398|4392|133
1718979600000|2024-06-21 14:20:00|4402.5|4396.5|4415|4409|4416.5|4410.5|4400|4394|1253
1718979900000|2024-06-21 14:25:00|4414|4408|4415.5|4409.5|4419.5|4413.5|4411.5|4405.5|296
1718980200000|2024-06-21 14:30:00|4416|4410|4424.5|4418.5|4425|4419|4414.5|4408.5|423
1718980500000|2024-06-21 14:35:00|4425|4419|4430|4424|4435.5|4429.5|4422.5|4416.5|790
1718980800000|2024-06-21 14:40:00|4429|4423|4424|4418|4429|4423|4419|4413|345
1718981100000|2024-06-21 14:45:00|4425|4419|4421|4415|4426.5|4420.5|4418.5|4412.5|1294
1718981400000|2024-06-21 14:50:00|4420.5|4414.5|4425|4419|4425.5|4419.5|4418|4412|251
1718981700000|2024-06-21 14:55:00|4424.5|4418.5|4428|4422|4430.5|4424.5|4421|4415|403
1718982000000|2024-06-21 15:00:00|4429|4423|4417|4411|4431|4425|4415|4409|569
1718982300000|2024-06-21 15:05:00|4416.5|4410.5|4413.5|4407.5|4417.5|4411.5|4405|4399|373
1718982600000|2024-06-21 15:10:00|4414|4408|4408|4402|4415|4409|4405|4399|254
1718982900000|2024-06-21 15:15:00|4408.5|4402.5|4410|4404|4413|4407|4407.5|4401.5|192
1718983200000|2024-06-21 15:20:00|4409|4403|4409|4403|4410.5|4404.5|4404.5|4398.5|213
1718983500000|2024-06-21 15:25:00|4409.5|4403.5|4408.5|4402.5|4411.5|4405.5|4406.5|4400.5|121
1718983800000|2024-06-21 15:30:00|4408|4402|4414|4408|4414.5|4408.5|4406.1|4400.1|444
1718984100000|2024-06-21 15:35:00|4414.6|4408.6|4419|4413|4421.6|4415.6|4414.6|4408.6|722
1718984400000|2024-06-21 15:40:00|4420.6|4414.6|4418.5|4412.5|4426.5|4420.5|4415|4409|281
1718984700000|2024-06-21 15:45:00|4419|4413|4421.5|4415.5|4422.1|4416.1|4416.5|4410.5|198
1718985000000|2024-06-21 15:50:00|4422|4416|4433.1|4427.1|4434.1|4428.1|4421.1|4415.1|228
1718985300000|2024-06-21 15:55:00|4433|4427|4437.5|4431.5|4437.5|4431.5|4430|4424|260
1718985600000|2024-06-21 16:00:00|4437.1|4431.1|4435|4429|4441|4435|4435|4429|973
1718985900000|2024-06-21 16:05:00|4436|4430|4429|4423|4437.9|4431.9|4428.5|4422.5|250
1718986200000|2024-06-21 16:10:00|4428.5|4422.5|4429.5|4423.5|4431.5|4425.5|4426|4420|319
1718986500000|2024-06-21 16:15:00|4430|4424|4426|4420|4430|4424|4424.5|4418.5|443
1718986800000|2024-06-21 16:20:00|4425.5|4419.5|4419|4413|4426.5|4420.5|4416|4410|335
1718987100000|2024-06-21 16:25:00|4418.5|4412.5|4427.1|4421.1|4428.5|4422.5|4418|4412|242
1718987400000|2024-06-21 16:30:00|4427.5|4421.5|4426|4420|4436.1|4430.1|4425.5|4419.5|355
1718987700000|2024-06-21 16:35:00|4427.1|4421.1|4425.1|4419.1|4430.6|4424.6|4424.5|4418.5|212
1718988000000|2024-06-21 16:40:00|4424.5|4418.5|4426.5|4420.5|4429.1|4423.1|4423.1|4417.1|159
1718988300000|2024-06-21 16:45:00|4427.5|4421.5|4437.5|4431.5|4441.1|4435.1|4427.5|4421.5|324
1718988600000|2024-06-21 16:50:00|4437.6|4431.6|4442.1|4436.1|4442.1|4436.1|4437|4431|316
1718988900000|2024-06-21 16:55:00|4442|4436|4443.1|4437.1|4444.5|4438.5|4439.1|4433.1|142
1718989200000|2024-06-21 17:00:00|4443|4437|4432.6|4426.6|4443.1|4437.1|4432.1|4426.1|155
1718989500000|2024-06-21 17:05:00|4432.5|4426.5|4436.1|4430.1|4438.5|4432.5|4432.1|4426.1|166
1718989800000|2024-06-21 17:10:00|4436.5|4430.5|4432.1|4426.1|4439|4433|4430|4424|266
1718990100000|2024-06-21 17:15:00|4431.6|4425.6|4432.1|4426.1|4439.1|4433.1|4431.6|4425.6|155
1718990400000|2024-06-21 17:20:00|4431.1|4425.1|4434.1|4428.1|4434.6|4428.6|4430.1|4424.1|107
1718990700000|2024-06-21 17:25:00|4434.6|4428.6|4435.1|4429.1|4438.1|4432.1|4434.6|4428.6|320
1718991000000|2024-06-21 17:30:00|4434.1|4428.1|4434.6|4428.6|4436.1|4430.1|4434|4428|353
1718991300000|2024-06-21 17:35:00|4433.6|4427.6|4433.6|4427.6|4434|4428|4431|4425|130
1718991600000|2024-06-21 17:40:00|4433|4427|4433.1|4427.1|4434|4428|4431.6|4425.6|139
1718991900000|2024-06-21 17:45:00|4432.1|4426.1|4431.1|4425.1|4433.1|4427.1|4428.1|4422.1|132
1718992200000|2024-06-21 17:50:00|4430.1|4424.1|4428.6|4422.6|4430.6|4424.6|4428.1|4422.1|306
1718992500000|2024-06-21 17:55:00|4428.1|4422.1|4428.1|4422.1|4431|4425|4428.1|4422.1|291
1718992800000|2024-06-21 18:00:00|4427.6|4421.6|4414.1|4408.1|4427.6|4421.6|4410.1|4404.1|1230
1718993100000|2024-06-21 18:05:00|4414.5|4408.5|4430.6|4424.6|4433.2|4427.2|4413.6|4407.6|732
1718993400000|2024-06-21 18:10:00|4430.1|4424.1|4419|4413|4431.1|4425.1|4419|4413|2267
1718993700000|2024-06-21 18:15:00|4420|4414|4419|4413|4422.6|4416.6|4414.1|4408.1|1901
1719187200000|2024-06-24 00:00:00|4428.6|4422.6|4422.6|4416.6|4429.1|4423.1|4421.1|4415.1|122
1719187500000|2024-06-24 00:05:00|4423.1|4417.1|4420.1|4414.1|4425.6|4419.6|4419.1|4413.1|143
1719187800000|2024-06-24 00:10:00|4420.6|4414.6|4423.1|4417.1|4424.1|4418.1|4420.1|4414.1|12
1719188100000|2024-06-24 00:15:00|4422.6|4416.6|4423.6|4417.6|4424.1|4418.1|4422.1|4416.1|9
1719188400000|2024-06-24 00:20:00|4423.1|4417.1|4423.6|4417.6|4424.1|4418.1|4421.6|4415.6|1
1719188700000|2024-06-24 00:25:00|4423.1|4417.1|4423.1|4417.1|4423.6|4417.6|4421.6|4415.6|59
1719189000000|2024-06-24 00:30:00|4423.6|4417.6|4420.6|4414.6|4423.6|4417.6|4420.1|4414.1|12
1719189300000|2024-06-24 00:35:00|4421.6|4415.6|4421.1|4415.1|4421.6|4415.6|4420.1|4414.1|14
1719189600000|2024-06-24 00:40:00|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4419.1|4413.1|3
1719189900000|2024-06-24 00:45:00|4419.6|4413.6|4419.6|4413.6|4420.1|4414.1|4419.1|4413.1|9
1719190200000|2024-06-24 00:50:00|4420.1|4414.1|4419.6|4413.6|4420.6|4414.6|4418.1|4412.1|35
1719190500000|2024-06-24 00:55:00|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4419.1|4413.1|4
1719190800000|2024-06-24 01:00:00|4419.6|4413.6|4425.1|4419.1|4425.1|4419.1|4418.1|4412.1|27
1719191100000|2024-06-24 01:05:00|4427.6|4421.6|4428.1|4422.1|4429.1|4423.1|4425.6|4419.6|5
1719191400000|2024-06-24 01:10:00|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|4425.6|4419.6|27
1719191700000|2024-06-24 01:15:00|4422.6|4416.6|4429.1|4423.1|4429.6|4423.6|4422.1|4416.1|141
1719192000000|2024-06-24 01:20:00|4428.1|4422.1|4429.6|4423.6|4429.6|4423.6|4427.6|4421.6|14
1719192300000|2024-06-24 01:25:00|4430.1|4424.1|4432.1|4426.1|4432.6|4426.6|4429.6|4423.6|16
1719192600000|2024-06-24 01:30:00|4431.6|4425.6|4427.6|4421.6|4432.6|4426.6|4426.6|4420.6|0
1719192900000|2024-06-24 01:35:00|4427.1|4421.1|4427.6|4421.6|4429.1|4423.1|4423.1|4417.1|12
1719193200000|2024-06-24 01:40:00|4428.1|4422.1|4428.6|4422.6|4430.1|4424.1|4427.6|4421.6|1
1719193500000|2024-06-24 01:45:00|4428.1|4422.1|4429.1|4423.1|4430.1|4424.1|4425.6|4419.6|28
1719193800000|2024-06-24 01:50:00|4429.6|4423.6|4425.1|4419.1|4430.6|4424.6|4424.6|4418.6|1
1719194100000|2024-06-24 01:55:00|4426.1|4420.1|4426.6|4420.6|4427.1|4421.1|4425.1|4419.1|0
1719194400000|2024-06-24 02:00:00|4427.1|4421.1|4423.6|4417.6|4427.1|4421.1|4423.1|4417.1|9
1719194700000|2024-06-24 02:05:00|4423.1|4417.1|4423.1|4417.1|4424.1|4418.1|4422.6|4416.6|12
1719195000000|2024-06-24 02:10:00|4422.6|4416.6|4420.1|4414.1|4422.6|4416.6|4419.1|4413.1|37
1719195300000|2024-06-24 02:15:00|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4418.6|4412.6|20
1719195600000|2024-06-24 02:20:00|4421.6|4415.6|4418.6|4412.6|4421.6|4415.6|4418.6|4412.6|37
1719195900000|2024-06-24 02:25:00|4419.1|4413.1|4420.6|4414.6|4420.6|4414.6|4418.6|4412.6|7
1719196200000|2024-06-24 02:30:00|4420.1|4414.1|4420.1|4414.1|4420.6|4414.6|4418.1|4412.1|1
1719196500000|2024-06-24 02:35:00|4420.6|4414.6|4420.1|4414.1|4421.1|4415.1|4419.1|4413.1|56
1719196800000|2024-06-24 02:40:00|4419.6|4413.6|4419.6|4413.6|4420.6|4414.6|4417.6|4411.6|5
1719197100000|2024-06-24 02:45:00|4419.1|4413.1|4418.6|4412.6|4419.6|4413.6|4417.1|4411.1|13
1719197400000|2024-06-24 02:50:00|4418.1|4412.1|4416.1|4410.1|4418.6|4412.6|4416.1|4410.1|4
1719197700000|2024-06-24 02:55:00|4417.6|4411.6|4420.1|4414.1|4420.1|4414.1|4416.6|4410.6|8
1719198000000|2024-06-24 03:00:00|4420.6|4414.6|4423.6|4417.6|4424.1|4418.1|4419.6|4413.6|27
1719198300000|2024-06-24 03:05:00|4422.6|4416.6|4428.6|4422.6|4428.6|4422.6|4422.6|4416.6|10
1719198600000|2024-06-24 03:10:00|4428.1|4422.1|4430.6|4424.6|4433.1|4427.1|4427.1|4421.1|16
1719198900000|2024-06-24 03:15:00|4430.1|4424.1|4430.1|4424.1|4431.1|4425.1|4429.1|4423.1|1
1719199200000|2024-06-24 03:20:00|4429.6|4423.6|4427.1|4421.1|4430.6|4424.6|4425.6|4419.6|2
1719199500000|2024-06-24 03:25:00|4426.6|4420.6|4427.6|4421.6|4430.6|4424.6|4426.6|4420.6|1
1719199800000|2024-06-24 03:30:00|4427.1|4421.1|4428.1|4422.1|4428.1|4422.1|4426.6|4420.6|1
1719200100000|2024-06-24 03:35:00|4430.1|4424.1|4430.6|4424.6|4430.6|4424.6|4430.1|4424.1|9
1719200400000|2024-06-24 03:40:00|4430.1|4424.1|4429.6|4423.6|4431.1|4425.1|4428.6|4422.6|578
1719200700000|2024-06-24 03:45:00|4430.6|4424.6|4432.1|4426.1|4432.1|4426.1|4430.6|4424.6|3
1719201000000|2024-06-24 03:50:00|4431.6|4425.6|4432.1|4426.1|4432.1|4426.1|4430.6|4424.6|0
1719201300000|2024-06-24 03:55:00|4433.1|4427.1|4432.6|4426.6|4433.1|4427.1|4431.6|4425.6|1
1719201600000|2024-06-24 04:00:00|4433.1|4427.1|4433.1|4427.1|4433.6|4427.6|4432.6|4426.6|0
1719201900000|2024-06-24 04:05:00|4433.6|4427.6|4432.6|4426.6|4433.6|4427.6|4432.6|4426.6|42
1719202200000|2024-06-24 04:10:00|4433.6|4427.6|4434.6|4428.6|4435.6|4429.6|4433.6|4427.6|7
1719202500000|2024-06-24 04:15:00|4434.1|4428.1|4434.6|4428.6|4435.6|4429.6|4434.1|4428.1|2
1719202800000|2024-06-24 04:20:00|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4434.1|4428.1|2
1719203100000|2024-06-24 04:25:00|4434.6|4428.6|4431.7|4425.7|4436.1|4430.1|4431.2|4425.2|24
1719203400000|2024-06-24 04:30:00|4432.6|4426.6|4432.1|4426.1|4432.6|4426.6|4431.6|4425.6|0
1719203700000|2024-06-24 04:35:00|4431.7|4425.7|4431.6|4425.6|4432.1|4426.1|4431.1|4425.1|1
1719204000000|2024-06-24 04:40:00|4432.6|4426.6|4432.7|4426.7|4432.7|4426.7|4431.7|4425.7|0
1719204300000|2024-06-24 04:45:00|4432.6|4426.6|4432.2|4426.2|4432.7|4426.7|4431.7|4425.7|0
1719204600000|2024-06-24 04:50:00|4431.7|4425.7|4433.7|4427.7|4433.7|4427.7|4431.7|4425.7|8
1719204900000|2024-06-24 04:55:00|4434.2|4428.2|4434.6|4428.6|4434.6|4428.6|4433.7|4427.7|0
1719205200000|2024-06-24 05:00:00|4434.2|4428.2|4434.2|4428.2|4434.6|4428.6|4432.2|4426.2|3
1719205500000|2024-06-24 05:05:00|4433.7|4427.7|4434.7|4428.7|4434.7|4428.7|4432.7|4426.7|0
1719205800000|2024-06-24 05:10:00|4434.2|4428.2|4435.2|4429.2|4435.7|4429.7|4433.7|4427.7|0
1719206100000|2024-06-24 05:15:00|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4434.7|4428.7|80
1719206400000|2024-06-24 05:20:00|4434.7|4428.7|4436.7|4430.7|4436.7|4430.7|4434.7|4428.7|0
1719206700000|2024-06-24 05:25:00|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4436.7|4430.7|0
1719207000000|2024-06-24 05:30:00|4437.7|4431.7|4438.7|4432.7|4439.7|4433.7|4437.7|4431.7|3
1719207300000|2024-06-24 05:35:00|4439.2|4433.2|4437.2|4431.2|4439.2|4433.2|4435.7|4429.7|0
1719207600000|2024-06-24 05:40:00|4436.7|4430.7|4433.2|4427.2|4437.7|4431.7|4433.2|4427.2|20
1719207900000|2024-06-24 05:45:00|4433.7|4427.7|4435.2|4429.2|4435.7|4429.7|4432.7|4426.7|1
1719208200000|2024-06-24 05:50:00|4435.7|4429.7|4436.7|4430.7|4437.2|4431.2|4434.7|4428.7|0
1719208500000|2024-06-24 05:55:00|4436.2|4430.2|4438.2|4432.2|4438.7|4432.7|4436.2|4430.2|0
1719208800000|2024-06-24 06:00:00|4438.7|4432.7|4431.7|4425.7|4439.2|4433.2|4430.7|4424.7|4
1719209100000|2024-06-24 06:05:00|4431.2|4425.2|4434.2|4428.2|4434.2|4428.2|4430.7|4424.7|3
1719209400000|2024-06-24 06:10:00|4433.7|4427.7|4437.2|4431.2|4437.2|4431.2|4431.2|4425.2|20
1719209700000|2024-06-24 06:15:00|4438.7|4432.7|4438.7|4432.7|4440.2|4434.2|4436.7|4430.7|36
1719210000000|2024-06-24 06:20:00|4438.2|4432.2|4438.7|4432.7|4439.2|4433.2|4437.7|4431.7|3
1719210300000|2024-06-24 06:25:00|4438.2|4432.2|4437.7|4431.7|4439.7|4433.7|4437.2|4431.2|2
1719210600000|2024-06-24 06:30:00|4438.7|4432.7|4440.2|4434.2|4440.2|4434.2|4437.7|4431.7|6
1719210900000|2024-06-24 06:35:00|4442.2|4436.2|4434.7|4428.7|4444.2|4438.2|4434.7|4428.7|30
1719211200000|2024-06-24 06:40:00|4434.2|4428.2|4425.7|4419.7|4435.2|4429.2|4425.7|4419.7|15
1719211500000|2024-06-24 06:45:00|4425.2|4419.2|4418.2|4412.2|4425.2|4419.2|4417.7|4411.7|252
1719211800000|2024-06-24 06:50:00|4418.7|4412.7|4420.7|4414.7|4420.7|4414.7|4418.7|4412.7|7
1719212100000|2024-06-24 06:55:00|4419.7|4413.7|4423.7|4417.7|4423.7|4417.7|4419.7|4413.7|33
1719212400000|2024-06-24 07:00:00|4423.2|4417.2|4424.7|4418.7|4426.2|4420.2|4422.2|4416.2|41
1719212700000|2024-06-24 07:05:00|4423.7|4417.7|4426.7|4420.7|4427.7|4421.7|4422.2|4416.2|73
1719213000000|2024-06-24 07:10:00|4426.2|4420.2|4425.7|4419.7|4427.7|4421.7|4425.2|4419.2|13
1719213300000|2024-06-24 07:15:00|4424.7|4418.7|4425.7|4419.7|4426.2|4420.2|4424.2|4418.2|6
1719213600000|2024-06-24 07:20:00|4426.7|4420.7|4422.2|4416.2|4426.7|4420.7|4421.7|4415.7|28
1719213900000|2024-06-24 07:25:00|4423.2|4417.2|4420.7|4414.7|4423.2|4417.2|4419.7|4413.7|1
1719214200000|2024-06-24 07:30:00|4421.2|4415.2|4424.7|4418.7|4424.7|4418.7|4420.2|4414.2|2
1719214500000|2024-06-24 07:35:00|4424.2|4418.2|4427.7|4421.7|4427.7|4421.7|4424.2|4418.2|3
1719214800000|2024-06-24 07:40:00|4428.2|4422.2|4426.2|4420.2|4429.7|4423.7|4425.7|4419.7|205
1719215100000|2024-06-24 07:45:00|4427.7|4421.7|4428.7|4422.7|4428.7|4422.7|4427.2|4421.2|552
1719215400000|2024-06-24 07:50:00|4429.2|4423.2|4430.7|4424.7|4431.2|4425.2|4428.2|4422.2|10
1719215700000|2024-06-24 07:55:00|4431.2|4425.2|4429.7|4423.7|4431.2|4425.2|4429.2|4423.2|4
1719216000000|2024-06-24 08:00:00|4430.2|4424.2|4430.2|4424.2|4430.7|4424.7|4429.7|4423.7|0
1719216300000|2024-06-24 08:05:00|4430.7|4424.7|4431.7|4425.7|4432.2|4426.2|4429.7|4423.7|11
1719216600000|2024-06-24 08:10:00|4432.2|4426.2|4429.7|4423.7|4432.2|4426.2|4429.2|4423.2|21
1719216900000|2024-06-24 08:15:00|4428.2|4422.2|4429.7|4423.7|4430.2|4424.2|4428.2|4422.2|13
1719217200000|2024-06-24 08:20:00|4430.7|4424.7|4428.7|4422.7|4430.7|4424.7|4428.7|4422.7|1
1719217500000|2024-06-24 08:25:00|4428.2|4422.2|4426.7|4420.7|4428.2|4422.2|4425.7|4419.7|5
1719217800000|2024-06-24 08:30:00|4426.2|4420.2|4425.7|4419.7|4426.7|4420.7|4425.2|4419.2|5
1719218100000|2024-06-24 08:35:00|4426.2|4420.2|4427.7|4421.7|4428.2|4422.2|4426.2|4420.2|3
1719218400000|2024-06-24 08:40:00|4427.2|4421.2|4426.7|4420.7|4427.7|4421.7|4425.7|4419.7|7
1719218700000|2024-06-24 08:45:00|4426.2|4420.2|4427.7|4421.7|4428.7|4422.7|4425.7|4419.7|7
1719219000000|2024-06-24 08:50:00|4427.2|4421.2|4425.7|4419.7|4429.7|4423.7|4425.2|4419.2|18
1719219300000|2024-06-24 08:55:00|4426.2|4420.2|4426.7|4420.7|4428.2|4422.2|4425.7|4419.7|9
1719219600000|2024-06-24 09:00:00|4426.8|4420.8|4429.7|4423.7|4429.8|4423.8|4426.8|4420.8|5
1719219900000|2024-06-24 09:05:00|4429.8|4423.8|4430.2|4424.2|4430.8|4424.8|4429.3|4423.3|0
1719220200000|2024-06-24 09:10:00|4429.8|4423.8|4431.8|4425.8|4431.8|4425.8|4429.8|4423.8|2
1719220500000|2024-06-24 09:15:00|4432.2|4426.2|4431.2|4425.2|4432.3|4426.3|4430.8|4424.8|29
1719220800000|2024-06-24 09:20:00|4431.7|4425.7|4431.8|4425.8|4432.3|4426.3|4431.2|4425.2|15
1719221100000|2024-06-24 09:25:00|4432.3|4426.3|4432.8|4426.8|4433.3|4427.3|4431.3|4425.3|40
1719221400000|2024-06-24 09:30:00|4433.3|4427.3|4432.3|4426.3|4433.3|4427.3|4431.3|4425.3|4
1719221700000|2024-06-24 09:35:00|4432.8|4426.8|4434.3|4428.3|4434.3|4428.3|4432.8|4426.8|1
1719222000000|2024-06-24 09:40:00|4433.8|4427.8|4434.3|4428.3|4434.3|4428.3|4433.8|4427.8|0
1719222300000|2024-06-24 09:45:00|4433.8|4427.8|4433.3|4427.3|4433.8|4427.8|4432.3|4426.3|2
1719222600000|2024-06-24 09:50:00|4432.8|4426.8|4430.3|4424.3|4432.8|4426.8|4430.3|4424.3|27
1719222900000|2024-06-24 09:55:00|4428.8|4422.8|4420.3|4414.3|4428.8|4422.8|4419.8|4413.8|20
1719223200000|2024-06-24 10:00:00|4420.8|4414.8|4423.8|4417.8|4424.8|4418.8|4420.3|4414.3|2
1719223500000|2024-06-24 10:05:00|4424.3|4418.3|4423.3|4417.3|4424.8|4418.8|4423.3|4417.3|2
1719223800000|2024-06-24 10:10:00|4423.8|4417.8|4421.8|4415.8|4423.8|4417.8|4421.3|4415.3|438
1719224100000|2024-06-24 10:15:00|4422.3|4416.3|4427.3|4421.3|4427.8|4421.8|4422.3|4416.3|0
1719224400000|2024-06-24 10:20:00|4427.8|4421.8|4426.8|4420.8|4427.8|4421.8|4426.3|4420.3|1
1719224700000|2024-06-24 10:25:00|4426.3|4420.3|4425.3|4419.3|4426.3|4420.3|4425.3|4419.3|6
1719225000000|2024-06-24 10:30:00|4426.3|4420.3|4426.3|4420.3|4426.8|4420.8|4425.3|4419.3|13
1719225300000|2024-06-24 10:35:00|4426.8|4420.8|4425.3|4419.3|4426.8|4420.8|4425.3|4419.3|159
1719225600000|2024-06-24 10:40:00|4426.8|4420.8|4426.3|4420.3|4426.8|4420.8|4425.3|4419.3|66
1719225900000|2024-06-24 10:45:00|4425.8|4419.8|4421.3|4415.3|4425.8|4419.8|4420.3|4414.3|35
1719226200000|2024-06-24 10:50:00|4421.8|4415.8|4426.8|4420.8|4426.8|4420.8|4421.3|4415.3|18
1719226500000|2024-06-24 10:55:00|4425.8|4419.8|4424.8|4418.8|4425.8|4419.8|4423.8|4417.8|1
1719226800000|2024-06-24 11:00:00|4425.3|4419.3|4426.8|4420.8|4427.3|4421.3|4425.3|4419.3|3
1719227100000|2024-06-24 11:05:00|4426.3|4420.3|4428.8|4422.8|4429.8|4423.8|4424.8|4418.8|16
1719227400000|2024-06-24 11:10:00|4429.3|4423.3|4429.8|4423.8|4430.8|4424.8|4428.3|4422.3|10
1719227700000|2024-06-24 11:15:00|4429.3|4423.3|4428.8|4422.8|4429.8|4423.8|4428.3|4422.3|1
1719228000000|2024-06-24 11:20:00|4428.3|4422.3|4426.8|4420.8|4428.8|4422.8|4426.8|4420.8|1
1719228300000|2024-06-24 11:25:00|4426.3|4420.3|4424.8|4418.8|4427.3|4421.3|4424.8|4418.8|28
1719228600000|2024-06-24 11:30:00|4425.3|4419.3|4426.3|4420.3|4426.8|4420.8|4424.8|4418.8|16
1719228900000|2024-06-24 11:35:00|4426.8|4420.8|4426.8|4420.8|4427.3|4421.3|4426.3|4420.3|5
1719229200000|2024-06-24 11:40:00|4427.3|4421.3|4423.8|4417.8|4427.3|4421.3|4423.3|4417.3|6
1719229500000|2024-06-24 11:45:00|4423.3|4417.3|4423.3|4417.3|4424.3|4418.3|4422.3|4416.3|5
1719229800000|2024-06-24 11:50:00|4423.8|4417.8|4418.3|4412.3|4423.8|4417.8|4416.3|4410.3|28
1719230100000|2024-06-24 11:55:00|4418.8|4412.8|4417.8|4411.8|4418.8|4412.8|4413.3|4407.3|27
1719230400000|2024-06-24 12:00:00|4418.3|4412.3|4415.8|4409.8|4418.8|4412.8|4412.3|4406.3|23
1719230700000|2024-06-24 12:05:00|4415.3|4409.3|4409.3|4403.3|4415.3|4409.3|4407.3|4401.3|31
1719231000000|2024-06-24 12:10:00|4409.8|4403.8|4409.3|4403.3|4411.3|4405.3|4407.3|4401.3|15
1719231300000|2024-06-24 12:15:00|4408.8|4402.8|4407.8|4401.8|4410.3|4404.3|4406.8|4400.8|299
1719231600000|2024-06-24 12:20:00|4408.8|4402.8|4413.8|4407.8|4413.8|4407.8|4408.8|4402.8|73
1719231900000|2024-06-24 12:25:00|4412.8|4406.8|4410.3|4404.3|4413.3|4407.3|4410.3|4404.3|4
1719232200000|2024-06-24 12:30:00|4410.8|4404.8|4411.3|4405.3|4412.3|4406.3|4409.8|4403.8|25
1719232500000|2024-06-24 12:35:00|4410.8|4404.8|4407.8|4401.8|4411.3|4405.3|4406.8|4400.8|21
1719232800000|2024-06-24 12:40:00|4409.8|4403.8|4411.8|4405.8|4412.8|4406.8|4407.3|4401.3|19
1719235800000|2024-06-24 13:30:00|4406.8|4400.8|4391.8|4385.8|4409.3|4403.3|4391.3|4385.3|1175
1719236100000|2024-06-24 13:35:00|4392.3|4386.3|4386.8|4380.8|4398.3|4392.3|4382.3|4376.3|1292
1719236400000|2024-06-24 13:40:00|4387.3|4381.3|4387.3|4381.3|4394.3|4388.3|4382.3|4376.3|196
1719236700000|2024-06-24 13:45:00|4386.8|4380.8|4381.8|4375.8|4389.3|4383.3|4380.3|4374.3|130
1719237000000|2024-06-24 13:50:00|4382.3|4376.3|4389.8|4383.8|4392.3|4386.3|4381.3|4375.3|445
1719237300000|2024-06-24 13:55:00|4389.3|4383.3|4394.3|4388.3|4396.3|4390.3|4387.8|4381.8|205
1719237600000|2024-06-24 14:00:00|4394.8|4388.8|4392.8|4386.8|4401.3|4395.3|4388.3|4382.3|915
1719237900000|2024-06-24 14:05:00|4392.3|4386.3|4394.8|4388.8|4395.3|4389.3|4387.3|4381.3|118
1719238200000|2024-06-24 14:10:00|4395.3|4389.3|4391.3|4385.3|4395.8|4389.8|4388.8|4382.8|907
1719238500000|2024-06-24 14:15:00|4392.3|4386.3|4395.3|4389.3|4401.3|4395.3|4388.3|4382.3|194
1719238800000|2024-06-24 14:20:00|4394.8|4388.8|4404.8|4398.8|4410.3|4404.3|4391.8|4385.8|636
1719239100000|2024-06-24 14:25:00|4405.3|4399.3|4403.3|4397.3|4407.8|4401.8|4402.3|4396.3|109
1719239400000|2024-06-24 14:30:00|4403.8|4397.8|4390.8|4384.8|4403.8|4397.8|4390.8|4384.8|151
1719239700000|2024-06-24 14:35:00|4390.3|4384.3|4397.8|4391.8|4399.8|4393.8|4390.3|4384.3|261
1719240000000|2024-06-24 14:40:00|4397.3|4391.3|4399.8|4393.8|4400.3|4394.3|4394.8|4388.8|687
1719240300000|2024-06-24 14:45:00|4399.3|4393.3|4392.8|4386.8|4400.3|4394.3|4390.3|4384.3|214
1719240600000|2024-06-24 14:50:00|4393.3|4387.3|4386.9|4380.9|4398.9|4392.9|4386.4|4380.4|307
1719240900000|2024-06-24 14:55:00|4387.3|4381.3|4394.9|4388.9|4396.4|4390.4|4385.4|4379.4|156
1719241200000|2024-06-24 15:00:00|4395.4|4389.4|4391.9|4385.9|4402.4|4396.4|4391.4|4385.4|156
1719241500000|2024-06-24 15:05:00|4392.4|4386.4|4391.9|4385.9|4396.4|4390.4|4387.9|4381.9|330
1719241800000|2024-06-24 15:10:00|4392.4|4386.4|4400.4|4394.4|4401.9|4395.9|4391.4|4385.4|299
1719242100000|2024-06-24 15:15:00|4399.9|4393.9|4398.4|4392.4|4400.4|4394.4|4395.9|4389.9|137
1719242400000|2024-06-24 15:20:00|4398.9|4392.9|4394.4|4388.4|4398.9|4392.9|4393.4|4387.4|140
1719242700000|2024-06-24 15:25:00|4394.9|4388.9|4391.9|4385.9|4396.4|4390.4|4385.9|4379.9|985
1719243000000|2024-06-24 15:30:00|4390.9|4384.9|4386.9|4380.9|4392.4|4386.4|4386.4|4380.4|408
1719243300000|2024-06-24 15:35:00|4387.4|4381.4|4387.4|4381.4|4389.9|4383.9|4384.4|4378.4|314
1719243600000|2024-06-24 15:40:00|4386.9|4380.9|4387.9|4381.9|4389.4|4383.4|4385.4|4379.4|111
1719243900000|2024-06-24 15:45:00|4388.9|4382.9|4384.9|4378.9|4390.9|4384.9|4384.9|4378.9|276
1719244200000|2024-06-24 15:50:00|4384.4|4378.4|4386.9|4380.9|4388.4|4382.4|4383.4|4377.4|306
1719244500000|2024-06-24 15:55:00|4387.4|4381.4|4388.4|4382.4|4389.4|4383.4|4383.9|4377.9|52
1719244800000|2024-06-24 16:00:00|4388.9|4382.9|4386.4|4380.4|4389.4|4383.4|4385.4|4379.4|177
1719245100000|2024-06-24 16:05:00|4384.9|4378.9|4376.9|4370.9|4385.4|4379.4|4375.9|4369.9|219
1719245400000|2024-06-24 16:10:00|4376.4|4370.4|4379.4|4373.4|4379.4|4373.4|4375.4|4369.4|222
1719245700000|2024-06-24 16:15:00|4378.9|4372.9|4381.4|4375.4|4383.4|4377.4|4375.9|4369.9|249
1719246000000|2024-06-24 16:20:00|4379.9|4373.9|4378.9|4372.9|4379.9|4373.9|4375.4|4369.4|336
1719246300000|2024-06-24 16:25:00|4378.4|4372.4|4378.4|4372.4|4378.9|4372.9|4375.4|4369.4|358
1719246600000|2024-06-24 16:30:00|4379.9|4373.9|4379.9|4373.9|4383.9|4377.9|4378.4|4372.4|189
1719246900000|2024-06-24 16:35:00|4379.4|4373.4|4381.9|4375.9|4384.4|4378.4|4377.4|4371.4|76
1719247200000|2024-06-24 16:40:00|4381.4|4375.4|4380.9|4374.9|4382.4|4376.4|4378.9|4372.9|76
1719247500000|2024-06-24 16:45:00|4381.4|4375.4|4382.4|4376.4|4383.4|4377.4|4378.4|4372.4|229
1719247800000|2024-06-24 16:50:00|4382.9|4376.9|4379.4|4373.4|4383.4|4377.4|4378.4|4372.4|276
1719248100000|2024-06-24 16:55:00|4379.9|4373.9|4379.9|4373.9|4382.4|4376.4|4376.9|4370.9|1440
1719248400000|2024-06-24 17:00:00|4379.4|4373.4|4377.4|4371.4|4380.4|4374.4|4375.9|4369.9|81
1719248700000|2024-06-24 17:05:00|4378.4|4372.4|4376.4|4370.4|4379.4|4373.4|4375.4|4369.4|381
1719249000000|2024-06-24 17:10:00|4375.9|4369.9|4373.4|4367.4|4377.4|4371.4|4373.4|4367.4|497
1719249300000|2024-06-24 17:15:00|4372.4|4366.4|4373.4|4367.4|4376.4|4370.4|4372.4|4366.4|223
1719249600000|2024-06-24 17:20:00|4373.9|4367.9|4368.4|4362.4|4373.9|4367.9|4368.4|4362.4|981
1719249900000|2024-06-24 17:25:00|4367.4|4361.4|4373.9|4367.9|4375.9|4369.9|4364.9|4358.9|312
1719250200000|2024-06-24 17:30:00|4373.4|4367.4|4364.9|4358.9|4373.4|4367.4|4363.4|4357.4|448
1719250500000|2024-06-24 17:35:00|4365.4|4359.4|4361.4|4355.4|4368.4|4362.4|4359.4|4353.4|321
1719250800000|2024-06-24 17:40:00|4361.9|4355.9|4362.4|4356.4|4364.4|4358.4|4360.4|4354.4|291
1719251100000|2024-06-24 17:45:00|4361.4|4355.4|4370.4|4364.4|4371.4|4365.4|4360.9|4354.9|179
1719251400000|2024-06-24 17:50:00|4370.9|4364.9|4374.4|4368.4|4374.9|4368.9|4369.4|4363.4|275
1719251700000|2024-06-24 17:55:00|4373.4|4367.4|4381.9|4375.9|4385.4|4379.4|4373.4|4367.4|404
1719252000000|2024-06-24 18:00:00|4381.4|4375.4|4381.4|4375.4|4383.4|4377.4|4376.4|4370.4|1836
1719252300000|2024-06-24 18:05:00|4380.4|4374.4|4382.4|4376.4|4390.4|4384.4|4379.4|4373.4|894
1719252600000|2024-06-24 18:10:00|4383.4|4377.4|4380.4|4374.4|4387.4|4381.4|4379.9|4373.9|1270
1719252900000|2024-06-24 18:15:00|4380.9|4374.9|4378.9|4372.9|4383.9|4377.9|4377.9|4371.9|382
1719273600000|2024-06-25 00:00:00|4381|4375|4386.5|4380.5|4387|4381|4380|4374|87
1719273900000|2024-06-25 00:05:00|4387|4381|4387.5|4381.5|4391.5|4385.5|4387|4381|33
1719274200000|2024-06-25 00:10:00|4388|4382|4388.5|4382.5|4389|4383|4381.5|4375.5|33
1719274500000|2024-06-25 00:15:00|4388|4382|4388|4382|4388.5|4382.5|4386|4380|40
1719274800000|2024-06-25 00:20:00|4387.5|4381.5|4385|4379|4387.5|4381.5|4385|4379|0
1719275100000|2024-06-25 00:25:00|4385.5|4379.5|4384.5|4378.5|4385.5|4379.5|4381|4375|0
1719275400000|2024-06-25 00:30:00|4384|4378|4385|4379|4387|4381|4383|4377|27
1719275700000|2024-06-25 00:35:00|4385.5|4379.5|4387|4381|4387.5|4381.5|4384.5|4378.5|7
1719276000000|2024-06-25 00:40:00|4387.5|4381.5|4385.5|4379.5|4387.5|4381.5|4385|4379|0
1719276300000|2024-06-25 00:45:00|4386|4380|4387|4381|4387.5|4381.5|4385.5|4379.5|2
1719276600000|2024-06-25 00:50:00|4387.5|4381.5|4387|4381|4387.5|4381.5|4385|4379|25
1719276900000|2024-06-25 00:55:00|4386.5|4380.5|4382|4376|4389|4383|4381.5|4375.5|43
1719277200000|2024-06-25 01:00:00|4382.5|4376.5|4377.5|4371.5|4382.5|4376.5|4377.5|4371.5|31
1719277500000|2024-06-25 01:05:00|4378|4372|4375|4369|4378|4372|4375|4369|13
1719277800000|2024-06-25 01:10:00|4374|4368|4372|4366|4374.5|4368.5|4371|4365|4
1719278100000|2024-06-25 01:15:00|4372.5|4366.5|4372|4366|4372.5|4366.5|4369|4363|29
1719278400000|2024-06-25 01:20:00|4373|4367|4373|4367|4376|4370|4372|4366|1
1719278700000|2024-06-25 01:25:00|4372.5|4366.5|4372|4366|4373|4367|4370.5|4364.5|5
1719279000000|2024-06-25 01:30:00|4371.5|4365.5|4370|4364|4371.5|4365.5|4369|4363|9
1719279300000|2024-06-25 01:35:00|4369.5|4363.5|4371|4365|4371|4365|4368.5|4362.5|4
1719279600000|2024-06-25 01:40:00|4370|4364|4371|4365|4371.5|4365.5|4370|4364|3
1719279900000|2024-06-25 01:45:00|4370.5|4364.5|4372|4366|4372.5|4366.5|4370|4364|5
1719280200000|2024-06-25 01:50:00|4372.5|4366.5|4371.5|4365.5|4372.5|4366.5|4370|4364|8
1719280500000|2024-06-25 01:55:00|4372|4366|4372|4366|4376.5|4370.5|4372|4366|27
1719280800000|2024-06-25 02:00:00|4373|4367|4371|4365|4373|4367|4370|4364|3
1719281100000|2024-06-25 02:05:00|4371.5|4365.5|4372|4366|4373.5|4367.5|4370|4364|3
1719281400000|2024-06-25 02:10:00|4372.5|4366.5|4371.5|4365.5|4372.5|4366.5|4371|4365|2
1719281700000|2024-06-25 02:15:00|4371|4365|4372|4366|4372.5|4366.5|4371|4365|2
1719282000000|2024-06-25 02:20:00|4371.5|4365.5|4373|4367|4373|4367|4370|4364|3
1719282300000|2024-06-25 02:25:00|4371.5|4365.5|4372|4366|4372.5|4366.5|4371.5|4365.5|1
1719282600000|2024-06-25 02:30:00|4371.5|4365.5|4370|4364|4372|4366|4369|4363|18
1719282900000|2024-06-25 02:35:00|4369.5|4363.5|4374|4368|4374|4368|4369|4363|45
1719283200000|2024-06-25 02:40:00|4373.5|4367.5|4369|4363|4375|4369|4368.5|4362.5|2
1719283500000|2024-06-25 02:45:00|4370|4364|4369.5|4363.5|4371|4365|4368.5|4362.5|1
1719283800000|2024-06-25 02:50:00|4370|4364|4369|4363|4371|4365|4369|4363|2
1719284100000|2024-06-25 02:55:00|4370|4364|4370.5|4364.5|4372|4366|4369|4363|2
1719284400000|2024-06-25 03:00:00|4370|4364|4372.5|4366.5|4373|4367|4370|4364|0
1719284700000|2024-06-25 03:05:00|4372|4366|4373|4367|4374|4368|4372|4366|0
1719285000000|2024-06-25 03:10:00|4372.5|4366.5|4371.5|4365.5|4373.5|4367.5|4371|4365|1
1719285300000|2024-06-25 03:15:00|4372|4366|4375|4369|4376|4370|4371|4365|1
1719285600000|2024-06-25 03:20:00|4375.5|4369.5|4379.5|4373.5|4379.5|4373.5|4374.5|4368.5|1
1719285900000|2024-06-25 03:25:00|4379|4373|4381|4375|4382|4376|4378.5|4372.5|1
1719286200000|2024-06-25 03:30:00|4380|4374|4380|4374|4380|4374|4379|4373|0
1719286500000|2024-06-25 03:35:00|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379|4373|2
1719286800000|2024-06-25 03:40:00|4380|4374|4381|4375|4381|4375|4380|4374|1
1719287100000|2024-06-25 03:45:00|4380.5|4374.5|4382|4376|4382.5|4376.5|4380.5|4374.5|204
1719287400000|2024-06-25 03:50:00|4382.5|4376.5|4382|4376|4382.5|4376.5|4381.5|4375.5|7
1719287700000|2024-06-25 03:55:00|4382.5|4376.5|4383.5|4377.5|4384|4378|4382.5|4376.5|37
1719288000000|2024-06-25 04:00:00|4384|4378|4383.5|4377.5|4384|4378|4383|4377|3
1719288300000|2024-06-25 04:05:00|4383|4377|4381.5|4375.5|4383.1|4377.1|4381|4375|3
1719288600000|2024-06-25 04:10:00|4382|4376|4378.5|4372.5|4382|4376|4378.1|4372.1|11
1719288900000|2024-06-25 04:15:00|4378.1|4372.1|4376.5|4370.5|4378.1|4372.1|4374.5|4368.5|8
1719289200000|2024-06-25 04:20:00|4376.1|4370.1|4377|4371|4377|4371|4376|4370|1
1719289500000|2024-06-25 04:25:00|4378|4372|4378|4372|4378.5|4372.5|4377.5|4371.5|2
1719289800000|2024-06-25 04:30:00|4377|4371|4375|4369|4377|4371|4375|4369|3
1719290100000|2024-06-25 04:35:00|4376|4370|4374|4368|4376|4370|4374|4368|3
1719290400000|2024-06-25 04:40:00|4374.5|4368.5|4373.5|4367.5|4374.5|4368.5|4373.5|4367.5|2
1719290700000|2024-06-25 04:45:00|4372.6|4366.6|4372|4366|4373.5|4367.5|4371.5|4365.5|16
1719291000000|2024-06-25 04:50:00|4371.6|4365.6|4371.5|4365.5|4373|4367|4371.5|4365.5|1
1719291300000|2024-06-25 04:55:00|4371|4365|4372|4366|4372|4366|4370.1|4364.1|26
1719291600000|2024-06-25 05:00:00|4371.5|4365.5|4372.6|4366.6|4373.1|4367.1|4371.5|4365.5|1
1719291900000|2024-06-25 05:05:00|4373|4367|4371.5|4365.5|4373|4367|4371.1|4365.1|4
1719292200000|2024-06-25 05:10:00|4371.1|4365.1|4373.5|4367.5|4373.5|4367.5|4371.1|4365.1|3
1719292500000|2024-06-25 05:15:00|4373.1|4367.1|4373.6|4367.6|4373.6|4367.6|4372.1|4366.1|3
1719292800000|2024-06-25 05:20:00|4373.1|4367.1|4374.1|4368.1|4375.1|4369.1|4373.1|4367.1|1
1719293100000|2024-06-25 05:25:00|4374.5|4368.5|4377.6|4371.6|4377.6|4371.6|4374.1|4368.1|6
1719293400000|2024-06-25 05:30:00|4378.1|4372.1|4377.1|4371.1|4379.1|4373.1|4376.1|4370.1|0
1719293700000|2024-06-25 05:35:00|4376.1|4370.1|4376.1|4370.1|4378.6|4372.6|4376.1|4370.1|0
1719294000000|2024-06-25 05:40:00|4375.1|4369.1|4376.1|4370.1|4378.1|4372.1|4374.1|4368.1|1
1719294300000|2024-06-25 05:45:00|4375.6|4369.6|4376.1|4370.1|4376.1|4370.1|4375.1|4369.1|0
1719294600000|2024-06-25 05:50:00|4375.6|4369.6|4377.1|4371.1|4378.1|4372.1|4375.6|4369.6|1
1719294900000|2024-06-25 05:55:00|4376.6|4370.6|4375.6|4369.6|4377.6|4371.6|4375.1|4369.1|2
1719295200000|2024-06-25 06:00:00|4375.1|4369.1|4374.5|4368.5|4375.6|4369.6|4373.5|4367.5|3
1719295500000|2024-06-25 06:05:00|4373.5|4367.5|4373.1|4367.1|4374.6|4368.6|4371.6|4365.6|20
1719295800000|2024-06-25 06:10:00|4372.6|4366.6|4373.1|4367.1|4374.1|4368.1|4372.1|4366.1|2
1719296100000|2024-06-25 06:15:00|4372.6|4366.6|4369.6|4363.6|4373.1|4367.1|4368.6|4362.6|15
1719296400000|2024-06-25 06:20:00|4368.6|4362.6|4370.6|4364.6|4370.6|4364.6|4368.6|4362.6|9
1719296700000|2024-06-25 06:25:00|4371.6|4365.6|4371.1|4365.1|4373.1|4367.1|4370.6|4364.6|14
1719297000000|2024-06-25 06:30:00|4371.6|4365.6|4371.1|4365.1|4373.1|4367.1|4369.1|4363.1|16
1719297300000|2024-06-25 06:35:00|4370.6|4364.6|4372.1|4366.1|4372.1|4366.1|4369.1|4363.1|1
1719297600000|2024-06-25 06:40:00|4371.1|4365.1|4373.1|4367.1|4373.6|4367.6|4368.6|4362.6|8
1719297900000|2024-06-25 06:45:00|4373.6|4367.6|4376.1|4370.1|4376.1|4370.1|4373.1|4367.1|8
1719298200000|2024-06-25 06:50:00|4375.6|4369.6|4372.1|4366.1|4375.6|4369.6|4371.1|4365.1|14
1719298500000|2024-06-25 06:55:00|4371.6|4365.6|4371.1|4365.1|4372.6|4366.6|4371.1|4365.1|2
1719298800000|2024-06-25 07:00:00|4370.1|4364.1|4369.1|4363.1|4370.1|4364.1|4368.6|4362.6|31
1719299100000|2024-06-25 07:05:00|4369.6|4363.6|4371.1|4365.1|4373.6|4367.6|4369.1|4363.1|8
1719299400000|2024-06-25 07:10:00|4370.6|4364.6|4370.1|4364.1|4373.1|4367.1|4369.6|4363.6|3
1719299700000|2024-06-25 07:15:00|4369.6|4363.6|4369.6|4363.6|4371.6|4365.6|4369.1|4363.1|6
1719300000000|2024-06-25 07:20:00|4369.1|4363.1|4364.6|4358.6|4369.6|4363.6|4364.1|4358.1|75
1719300300000|2024-06-25 07:25:00|4364.1|4358.1|4365.1|4359.1|4366.1|4360.1|4364.1|4358.1|4
1719300600000|2024-06-25 07:30:00|4365.6|4359.6|4367.1|4361.1|4369.6|4363.6|4365.6|4359.6|38
1719300900000|2024-06-25 07:35:00|4367.6|4361.6|4367.1|4361.1|4369.1|4363.1|4367.1|4361.1|12
1719301200000|2024-06-25 07:40:00|4366.6|4360.6|4364.1|4358.1|4366.6|4360.6|4364.1|4358.1|48
1719301500000|2024-06-25 07:45:00|4363.6|4357.6|4364.1|4358.1|4364.6|4358.6|4363.6|4357.6|1
1719301800000|2024-06-25 07:50:00|4363.6|4357.6|4364.1|4358.1|4366.1|4360.1|4363.6|4357.6|11
1719302100000|2024-06-25 07:55:00|4365.1|4359.1|4366.1|4360.1|4367.6|4361.6|4364.1|4358.1|17
1719302400000|2024-06-25 08:00:00|4366.6|4360.6|4366.1|4360.1|4368.6|4362.6|4365.1|4359.1|12
1719302700000|2024-06-25 08:05:00|4367.1|4361.1|4367.1|4361.1|4368.6|4362.6|4366.1|4360.1|8
1719303000000|2024-06-25 08:10:00|4366.6|4360.6|4366.1|4360.1|4367.6|4361.6|4365.1|4359.1|2
1719303300000|2024-06-25 08:15:00|4365.6|4359.6|4363.6|4357.6|4366.6|4360.6|4363.6|4357.6|2
1719303600000|2024-06-25 08:20:00|4364.1|4358.1|4366.6|4360.6|4367.1|4361.1|4364.1|4358.1|11
1719303900000|2024-06-25 08:25:00|4366.1|4360.1|4365.1|4359.1|4368.1|4362.1|4365.1|4359.1|10
1719304200000|2024-06-25 08:30:00|4365.6|4359.6|4368.1|4362.1|4369.1|4363.1|4365.1|4359.1|2
1719304500000|2024-06-25 08:35:00|4367.6|4361.6|4369.6|4363.6|4369.6|4363.6|4367.6|4361.6|16
1719304800000|2024-06-25 08:40:00|4369.1|4363.1|4367.6|4361.6|4369.6|4363.6|4367.1|4361.1|4
1719305100000|2024-06-25 08:45:00|4367.1|4361.1|4366.1|4360.1|4368.1|4362.1|4365.1|4359.1|49
1719305400000|2024-06-25 08:50:00|4365.6|4359.6|4361.6|4355.6|4365.6|4359.6|4361.6|4355.6|57
1719305700000|2024-06-25 08:55:00|4363.1|4357.1|4363.6|4357.6|4364.1|4358.1|4361.6|4355.6|15
1719306000000|2024-06-25 09:00:00|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4363.1|4357.1|8
1719306300000|2024-06-25 09:05:00|4363.6|4357.6|4361.6|4355.6|4364.1|4358.1|4361.6|4355.6|6
1719306600000|2024-06-25 09:10:00|4362.1|4356.1|4362.1|4356.1|4362.6|4356.6|4361.6|4355.6|10
1719306900000|2024-06-25 09:15:00|4361.6|4355.6|4361.6|4355.6|4362.6|4356.6|4360.6|4354.6|49
1719307200000|2024-06-25 09:20:00|4361.1|4355.1|4362.1|4356.1|4363.1|4357.1|4360.1|4354.1|6
1719307500000|2024-06-25 09:25:00|4361.1|4355.1|4360.6|4354.6|4362.1|4356.1|4360.1|4354.1|4
1719307800000|2024-06-25 09:30:00|4361.1|4355.1|4363.1|4357.1|4364.1|4358.1|4361.1|4355.1|0
1719308100000|2024-06-25 09:35:00|4363.6|4357.6|4363.1|4357.1|4364.1|4358.1|4362.6|4356.6|2
1719308400000|2024-06-25 09:40:00|4362.6|4356.6|4362.1|4356.1|4364.1|4358.1|4362.1|4356.1|100
1719308700000|2024-06-25 09:45:00|4362.6|4356.6|4360.1|4354.1|4363.6|4357.6|4360.1|4354.1|20
1719309000000|2024-06-25 09:50:00|4360.6|4354.6|4362.1|4356.1|4363.1|4357.1|4359.1|4353.1|18
1719309300000|2024-06-25 09:55:00|4362.6|4356.6|4361.1|4355.1|4363.1|4357.1|4360.6|4354.6|22
1719309600000|2024-06-25 10:00:00|4361.6|4355.6|4361.6|4355.6|4363.6|4357.6|4361.1|4355.1|3
1719309900000|2024-06-25 10:05:00|4361.1|4355.1|4360.1|4354.1|4363.1|4357.1|4360.1|4354.1|2
1719310200000|2024-06-25 10:10:00|4360.6|4354.6|4364.1|4358.1|4364.1|4358.1|4360.1|4354.1|1
1719310500000|2024-06-25 10:15:00|4364.6|4358.6|4362.6|4356.6|4365.1|4359.1|4362.1|4356.1|1
1719310800000|2024-06-25 10:20:00|4362.1|4356.1|4361.6|4355.6|4363.1|4357.1|4361.6|4355.6|24
1719311100000|2024-06-25 10:25:00|4363.1|4357.1|4363.1|4357.1|4367.1|4361.1|4363.1|4357.1|16
1719311400000|2024-06-25 10:30:00|4362.6|4356.6|4362.1|4356.1|4363.6|4357.6|4362.1|4356.1|1
1719311700000|2024-06-25 10:35:00|4361.6|4355.6|4363.1|4357.1|4363.1|4357.1|4360.1|4354.1|22
1719312000000|2024-06-25 10:40:00|4362.6|4356.6|4360.6|4354.6|4363.1|4357.1|4360.1|4354.1|2
1719312300000|2024-06-25 10:45:00|4361.1|4355.1|4360.6|4354.6|4362.1|4356.1|4360.1|4354.1|8
1719312600000|2024-06-25 10:50:00|4361.1|4355.1|4364.1|4358.1|4364.1|4358.1|4361.1|4355.1|4
1719312900000|2024-06-25 10:55:00|4367.1|4361.1|4365.1|4359.1|4368.1|4362.1|4363.1|4357.1|6
1719313200000|2024-06-25 11:00:00|4366.1|4360.1|4365.1|4359.1|4366.1|4360.1|4364.6|4358.6|18
1719313500000|2024-06-25 11:05:00|4365.6|4359.6|4366.1|4360.1|4366.6|4360.6|4365.6|4359.6|34
1719313800000|2024-06-25 11:10:00|4366.6|4360.6|4366.1|4360.1|4366.6|4360.6|4365.6|4359.6|71
1719314100000|2024-06-25 11:15:00|4365.6|4359.6|4368.1|4362.1|4369.1|4363.1|4365.6|4359.6|47
1719314400000|2024-06-25 11:20:00|4367.6|4361.6|4366.6|4360.6|4368.6|4362.6|4366.6|4360.6|19
1719314700000|2024-06-25 11:25:00|4365.6|4359.6|4365.6|4359.6|4366.6|4360.6|4365.6|4359.6|106
1719315000000|2024-06-25 11:30:00|4365.1|4359.1|4365.1|4359.1|4365.6|4359.6|4364.6|4358.6|32
1719315300000|2024-06-25 11:35:00|4364.6|4358.6|4365.1|4359.1|4365.6|4359.6|4364.6|4358.6|71
1719315600000|2024-06-25 11:40:00|4364.6|4358.6|4363.6|4357.6|4365.1|4359.1|4362.6|4356.6|64
1719315900000|2024-06-25 11:45:00|4362.6|4356.6|4364.1|4358.1|4364.6|4358.6|4362.6|4356.6|47
1719316200000|2024-06-25 11:50:00|4364.6|4358.6|4364.1|4358.1|4365.1|4359.1|4363.1|4357.1|7
1719316500000|2024-06-25 11:55:00|4363.6|4357.6|4363.1|4357.1|4364.1|4358.1|4362.6|4356.6|529
1719316800000|2024-06-25 12:00:00|4362.6|4356.6|4364.1|4358.1|4364.1|4358.1|4362.6|4356.6|30
1719317100000|2024-06-25 12:05:00|4363.6|4357.6|4364.1|4358.1|4364.1|4358.1|4362.6|4356.6|109
1719317400000|2024-06-25 12:10:00|4364.6|4358.6|4366.1|4360.1|4366.6|4360.6|4364.1|4358.1|11
1719317700000|2024-06-25 12:15:00|4366.6|4360.6|4369.1|4363.1|4371.1|4365.1|4366.1|4360.1|69
1719318000000|2024-06-25 12:20:00|4369.6|4363.6|4368.1|4362.1|4370.1|4364.1|4367.1|4361.1|11
1719318300000|2024-06-25 12:25:00|4367.1|4361.1|4370.6|4364.6|4370.6|4364.6|4367.1|4361.1|38
1719318600000|2024-06-25 12:30:00|4371.1|4365.1|4375.1|4369.1|4375.1|4369.1|4369.6|4363.6|71
1719318900000|2024-06-25 12:35:00|4375.6|4369.6|4380.1|4374.1|4380.1|4374.1|4375.1|4369.1|119
1719319200000|2024-06-25 12:40:00|4380.6|4374.6|4390.6|4384.6|4392.6|4386.6|4379.1|4373.1|238
1719322200000|2024-06-25 13:30:00|4388.6|4382.6|4392.6|4386.6|4397.1|4391.1|4381.6|4375.6|1030
1719322500000|2024-06-25 13:35:00|4393.6|4387.6|4373.1|4367.1|4393.6|4387.6|4372.6|4366.6|601
1719322800000|2024-06-25 13:40:00|4372.6|4366.6|4377.1|4371.1|4381.6|4375.6|4370.6|4364.6|338
1719323100000|2024-06-25 13:45:00|4376.6|4370.6|4378.1|4372.1|4378.6|4372.6|4371.6|4365.6|650
1719323400000|2024-06-25 13:50:00|4377.1|4371.1|4368.6|4362.6|4377.1|4371.1|4367.6|4361.6|403
1719323700000|2024-06-25 13:55:00|4367.6|4361.6|4364.6|4358.6|4372.6|4366.6|4363.6|4357.6|514
1719324000000|2024-06-25 14:00:00|4365.1|4359.1|4355.6|4349.6|4367.6|4361.6|4354.6|4348.6|1463
1719324300000|2024-06-25 14:05:00|4355.1|4349.1|4355.1|4349.1|4358.1|4352.1|4354.6|4348.6|1119
1719324600000|2024-06-25 14:10:00|4355.6|4349.6|4353.6|4347.6|4358.6|4352.6|4353.6|4347.6|1745
1719324900000|2024-06-25 14:15:00|4354.6|4348.6|4351.6|4345.6|4357.1|4351.1|4350.6|4344.6|302
1719325200000|2024-06-25 14:20:00|4352.6|4346.6|4351.6|4345.6|4358.6|4352.6|4351.6|4345.6|323
1719325500000|2024-06-25 14:25:00|4352.6|4346.6|4349.6|4343.6|4353.6|4347.6|4343.6|4337.6|905
1719325800000|2024-06-25 14:30:00|4350.1|4344.1|4338.6|4332.6|4352.1|4346.1|4338.6|4332.6|1080
1719326100000|2024-06-25 14:35:00|4338.1|4332.1|4339.1|4333.1|4343.6|4337.6|4333.6|4327.6|606
1719326400000|2024-06-25 14:40:00|4339.6|4333.6|4344.6|4338.6|4344.6|4338.6|4338.6|4332.6|410
1719326700000|2024-06-25 14:45:00|4343.6|4337.6|4336.6|4330.6|4344.6|4338.6|4336.6|4330.6|534
1719327000000|2024-06-25 14:50:00|4337.1|4331.1|4335.6|4329.6|4342.1|4336.1|4335.6|4329.6|477
1719327300000|2024-06-25 14:55:00|4334.6|4328.6|4336.1|4330.1|4336.6|4330.6|4331.6|4325.6|233
1719327600000|2024-06-25 15:00:00|4335.6|4329.6|4320.6|4314.6|4335.6|4329.6|4317.6|4311.6|673
1719327900000|2024-06-25 15:05:00|4320.1|4314.1|4326.6|4320.6|4327.1|4321.1|4318.6|4312.6|401
1719328200000|2024-06-25 15:10:00|4327.1|4321.1|4320.6|4314.6|4329.6|4323.6|4319.6|4313.6|905
1719328500000|2024-06-25 15:15:00|4321.6|4315.6|4333.5|4327.5|4333.5|4327.5|4321.1|4315.1|323
1719328800000|2024-06-25 15:20:00|4332.6|4326.6|4319.6|4313.6|4334|4328|4319.5|4313.5|686
1719329100000|2024-06-25 15:25:00|4319.1|4313.1|4314.5|4308.5|4320.5|4314.5|4312.6|4306.6|466
1719329400000|2024-06-25 15:30:00|4315|4309|4314.6|4308.6|4320.1|4314.1|4310.6|4304.6|1001
1719329700000|2024-06-25 15:35:00|4315.1|4309.1|4320.5|4314.5|4323.5|4317.5|4314.6|4308.6|658
1719330000000|2024-06-25 15:40:00|4320|4314|4319.5|4313.5|4324.5|4318.5|4319.5|4313.5|324
1719330300000|2024-06-25 15:45:00|4320|4314|4324|4318|4326|4320|4319.5|4313.5|412
1719330600000|2024-06-25 15:50:00|4322.5|4316.5|4325.5|4319.5|4327.5|4321.5|4322.5|4316.5|408
1719330900000|2024-06-25 15:55:00|4325|4319|4324.5|4318.5|4326.5|4320.5|4323|4317|214
1719331200000|2024-06-25 16:00:00|4325|4319|4322.5|4316.5|4327|4321|4322.5|4316.5|860
1719331500000|2024-06-25 16:05:00|4321.5|4315.5|4310.5|4304.5|4321.5|4315.5|4310.5|4304.5|528
1719331800000|2024-06-25 16:10:00|4311|4305|4308.5|4302.5|4312.5|4306.5|4308|4302|1092
1719332100000|2024-06-25 16:15:00|4308|4302|4299.5|4293.5|4308.5|4302.5|4299.5|4293.5|3534
1719332400000|2024-06-25 16:20:00|4299|4293|4293.5|4287.5|4299.5|4293.5|4293.5|4287.5|1046
1719332700000|2024-06-25 16:25:00|4294.5|4288.5|4293|4287|4295.5|4289.5|4290.5|4284.5|316
1719333000000|2024-06-25 16:30:00|4292.5|4286.5|4297.5|4291.5|4297.5|4291.5|4290.5|4284.5|848
1719333300000|2024-06-25 16:35:00|4297|4291|4294|4288|4302.5|4296.5|4294|4288|492
1719333600000|2024-06-25 16:40:00|4293.5|4287.5|4285.5|4279.5|4295|4289|4283.5|4277.5|1075
1719333900000|2024-06-25 16:45:00|4285.6|4279.6|4297.5|4291.5|4297.5|4291.5|4285.5|4279.5|362
1719334200000|2024-06-25 16:50:00|4298|4292|4295|4289|4298.5|4292.5|4293.6|4287.6|210
1719334500000|2024-06-25 16:55:00|4294.5|4288.5|4299.6|4293.6|4300.5|4294.5|4293.6|4287.6|168
1719334800000|2024-06-25 17:00:00|4299.1|4293.1|4293.1|4287.1|4299.1|4293.1|4293.1|4287.1|351
1719335100000|2024-06-25 17:05:00|4292.6|4286.6|4297.6|4291.6|4302.6|4296.6|4291.6|4285.6|147
1719335400000|2024-06-25 17:10:00|4298.1|4292.1|4299.6|4293.6|4300.1|4294.1|4296.6|4290.6|1509
1719335700000|2024-06-25 17:15:00|4300.6|4294.6|4301.6|4295.6|4301.6|4295.6|4296.6|4290.6|506
1719336000000|2024-06-25 17:20:00|4301.5|4295.5|4305.5|4299.5|4305.6|4299.6|4299.5|4293.5|457
1719336300000|2024-06-25 17:25:00|4304.6|4298.6|4304.6|4298.6|4307.6|4301.6|4302.5|4296.5|659
1719336600000|2024-06-25 17:30:00|4304.1|4298.1|4303.6|4297.6|4306.6|4300.6|4303.6|4297.6|305
1719336900000|2024-06-25 17:35:00|4304.1|4298.1|4303.6|4297.6|4306.6|4300.6|4303.6|4297.6|425
1719337200000|2024-06-25 17:40:00|4304.1|4298.1|4295.6|4289.6|4305.6|4299.6|4294.6|4288.6|1289
1719337500000|2024-06-25 17:45:00|4296.6|4290.6|4300.6|4294.6|4301.6|4295.6|4294.6|4288.6|1031
1719337800000|2024-06-25 17:50:00|4300.1|4294.1|4296.1|4290.1|4300.1|4294.1|4293.1|4287.1|421
1719338100000|2024-06-25 17:55:00|4296.6|4290.6|4299.6|4293.6|4301.1|4295.1|4294.6|4288.6|506
1719338400000|2024-06-25 18:00:00|4300.1|4294.1|4295.6|4289.6|4302.1|4296.1|4293.6|4287.6|536
1719338700000|2024-06-25 18:05:00|4296.6|4290.6|4296.6|4290.6|4298.6|4292.6|4292.1|4286.1|768
1719339000000|2024-06-25 18:10:00|4294.6|4288.6|4303.5|4297.5|4309|4303|4294.1|4288.1|3411
1719339300000|2024-06-25 18:15:00|4304.5|4298.5|4306|4300|4308.5|4302.5|4302.5|4296.5|1178
1719360000000|2024-06-26 00:00:00|4313|4307|4311.9|4305.9|4316.9|4310.9|4304.5|4298.5|187
1719360300000|2024-06-26 00:05:00|4311.5|4305.5|4317|4311|4317|4311|4311.5|4305.5|23
1719360600000|2024-06-26 00:10:00|4316|4310|4312|4306|4316.5|4310.5|4312|4306|48
1719360900000|2024-06-26 00:15:00|4311.5|4305.5|4311.5|4305.5|4312.5|4306.5|4310|4304|117
1719361200000|2024-06-26 00:20:00|4312.4|4306.4|4312|4306|4312.5|4306.5|4311.5|4305.5|18
1719361500000|2024-06-26 00:25:00|4310|4304|4310.5|4304.5|4311.5|4305.5|4308.5|4302.5|81
1719361800000|2024-06-26 00:30:00|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4308.5|4302.5|8
1719362100000|2024-06-26 00:35:00|4310.4|4304.4|4311.4|4305.4|4312.4|4306.4|4310.4|4304.4|11
1719362400000|2024-06-26 00:40:00|4311.9|4305.9|4311.4|4305.4|4312.9|4306.9|4310.9|4304.9|9
1719362700000|2024-06-26 00:45:00|4311.5|4305.5|4311.4|4305.4|4311.5|4305.5|4310.9|4304.9|6
1719363000000|2024-06-26 00:50:00|4311.5|4305.5|4311.5|4305.5|4312.9|4306.9|4310.9|4304.9|24
1719363300000|2024-06-26 00:55:00|4311.4|4305.4|4313.9|4307.9|4314.4|4308.4|4311.4|4305.4|13
1719363600000|2024-06-26 01:00:00|4313.5|4307.5|4310.5|4304.5|4313.5|4307.5|4306.4|4300.4|39
1719363900000|2024-06-26 01:05:00|4310|4304|4307|4301|4311|4305|4307|4301|68
1719364200000|2024-06-26 01:10:00|4307.4|4301.4|4311.5|4305.5|4311.5|4305.5|4307|4301|106
1719364500000|2024-06-26 01:15:00|4311|4305|4310.5|4304.5|4312.9|4306.9|4309.5|4303.5|6
1719364800000|2024-06-26 01:20:00|4310.9|4304.9|4310.5|4304.5|4311.9|4305.9|4310.5|4304.5|19
1719365100000|2024-06-26 01:25:00|4310.9|4304.9|4312.9|4306.9|4313.5|4307.5|4310.5|4304.5|17
1719365400000|2024-06-26 01:30:00|4313.4|4307.4|4317.4|4311.4|4317.4|4311.4|4311.9|4305.9|67
1719365700000|2024-06-26 01:35:00|4318.4|4312.4|4314.5|4308.5|4318.4|4312.4|4314.5|4308.5|140
1719366000000|2024-06-26 01:40:00|4313.9|4307.9|4316|4310|4316.4|4310.4|4313|4307|8
1719366300000|2024-06-26 01:45:00|4315.9|4309.9|4313.5|4307.5|4316|4310|4313|4307|9
1719366600000|2024-06-26 01:50:00|4313|4307|4313.9|4307.9|4314.5|4308.5|4312.5|4306.5|9
1719366900000|2024-06-26 01:55:00|4313.5|4307.5|4311|4305|4313.9|4307.9|4310.9|4304.9|21
1719367200000|2024-06-26 02:00:00|4311.9|4305.9|4315|4309|4316.5|4310.5|4311.5|4305.5|10
1719367500000|2024-06-26 02:05:00|4315.5|4309.5|4315.9|4309.9|4317|4311|4315|4309|52
1719367800000|2024-06-26 02:10:00|4315.5|4309.5|4313.5|4307.5|4316.5|4310.5|4313.5|4307.5|8
1719368100000|2024-06-26 02:15:00|4313|4307|4312.9|4306.9|4313.5|4307.5|4312.5|4306.5|4
1719368400000|2024-06-26 02:20:00|4312.5|4306.5|4314.5|4308.5|4314.5|4308.5|4312.5|4306.5|7
1719368700000|2024-06-26 02:25:00|4316|4310|4315|4309|4316|4310|4314.5|4308.5|5
1719369000000|2024-06-26 02:30:00|4315.5|4309.5|4313|4307|4316.5|4310.5|4311.4|4305.4|26
1719369300000|2024-06-26 02:35:00|4313.5|4307.5|4315.9|4309.9|4316.5|4310.5|4313.5|4307.5|8
1719369600000|2024-06-26 02:40:00|4315.4|4309.4|4314.5|4308.5|4315.9|4309.9|4311.5|4305.5|21
1719369900000|2024-06-26 02:45:00|4313.5|4307.5|4311.5|4305.5|4314|4308|4311|4305|15
1719370200000|2024-06-26 02:50:00|4312.5|4306.5|4316.5|4310.5|4317|4311|4311.5|4305.5|19
1719370500000|2024-06-26 02:55:00|4317|4311|4317|4311|4317|4311|4315|4309|12
1719370800000|2024-06-26 03:00:00|4317.5|4311.5|4321.5|4315.5|4322.5|4316.5|4317.5|4311.5|35
1719371100000|2024-06-26 03:05:00|4322|4316|4326|4320|4326.5|4320.5|4321.5|4315.5|16
1719371400000|2024-06-26 03:10:00|4326.5|4320.5|4327.5|4321.5|4327.5|4321.5|4323|4317|5
1719371700000|2024-06-26 03:15:00|4327|4321|4325|4319|4329|4323|4323.5|4317.5|19
1719372000000|2024-06-26 03:20:00|4324|4318|4324|4318|4327.5|4321.5|4323|4317|13
1719372300000|2024-06-26 03:25:00|4324.5|4318.5|4327.5|4321.5|4327.5|4321.5|4324|4318|10
1719372600000|2024-06-26 03:30:00|4329|4323|4325.5|4319.5|4329|4323|4325.5|4319.5|12
1719372900000|2024-06-26 03:35:00|4327|4321|4327|4321|4327|4321|4326|4320|3
1719373200000|2024-06-26 03:40:00|4326|4320|4324|4318|4327|4321|4324|4318|4
1719373500000|2024-06-26 03:45:00|4323.5|4317.5|4324.5|4318.5|4325.5|4319.5|4323.5|4317.5|7
1719373800000|2024-06-26 03:50:00|4324|4318|4324.5|4318.5|4325|4319|4323.5|4317.5|4
1719374100000|2024-06-26 03:55:00|4324|4318|4326|4320|4326|4320|4323.5|4317.5|10
1719374400000|2024-06-26 04:00:00|4325.5|4319.5|4327.4|4321.4|4327.4|4321.4|4324.5|4318.5|11
1719374700000|2024-06-26 04:05:00|4329.4|4323.4|4328.5|4322.5|4329.4|4323.4|4328.5|4322.5|7
1719375000000|2024-06-26 04:10:00|4328.9|4322.9|4328.4|4322.4|4329.4|4323.4|4328|4322|3
1719375300000|2024-06-26 04:15:00|4328|4322|4328.4|4322.4|4328.5|4322.5|4328|4322|4
1719375600000|2024-06-26 04:20:00|4328|4322|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|9
1719375900000|2024-06-26 04:25:00|4328|4322|4328|4322|4328.5|4322.5|4328|4322|4
1719376200000|2024-06-26 04:30:00|4327.5|4321.5|4324.4|4318.4|4327.5|4321.5|4324|4318|60
1719376500000|2024-06-26 04:35:00|4324.9|4318.9|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|3
1719376800000|2024-06-26 04:40:00|4323.5|4317.5|4323.4|4317.4|4323.9|4317.9|4322.4|4316.4|13
1719377100000|2024-06-26 04:45:00|4322.9|4316.9|4322.9|4316.9|4324.4|4318.4|4322.4|4316.4|21
1719377400000|2024-06-26 04:50:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|5
1719377700000|2024-06-26 04:55:00|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|6
1719378000000|2024-06-26 05:00:00|4323.4|4317.4|4321.9|4315.9|4323.4|4317.4|4321.9|4315.9|7
1719378300000|2024-06-26 05:05:00|4321.4|4315.4|4321.4|4315.4|4322.4|4316.4|4321.4|4315.4|7
1719378600000|2024-06-26 05:10:00|4322.4|4316.4|4322.9|4316.9|4323.4|4317.4|4322|4316|9
1719378900000|2024-06-26 05:15:00|4322.5|4316.5|4323.4|4317.4|4324.4|4318.4|4322.4|4316.4|8
1719379200000|2024-06-26 05:20:00|4323.9|4317.9|4323.4|4317.4|4323.9|4317.9|4322.4|4316.4|5
1719379500000|2024-06-26 05:25:00|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|64
1719379800000|2024-06-26 05:30:00|4323.4|4317.4|4324.9|4318.9|4326.4|4320.4|4322.9|4316.9|21
1719380100000|2024-06-26 05:35:00|4324.4|4318.4|4326.4|4320.4|4329.4|4323.4|4324.4|4318.4|27
1719380400000|2024-06-26 05:40:00|4326.9|4320.9|4327.4|4321.4|4328.4|4322.4|4326.4|4320.4|3
1719380700000|2024-06-26 05:45:00|4327.9|4321.9|4323.4|4317.4|4327.9|4321.9|4323.4|4317.4|2
1719381000000|2024-06-26 05:50:00|4323.9|4317.9|4320.9|4314.9|4324.9|4318.9|4319.9|4313.9|9
1719381300000|2024-06-26 05:55:00|4321.4|4315.4|4319.9|4313.9|4322.4|4316.4|4319.9|4313.9|5
1719381600000|2024-06-26 06:00:00|4319.4|4313.4|4315.9|4309.9|4320.9|4314.9|4315.9|4309.9|15
1719381900000|2024-06-26 06:05:00|4315.4|4309.4|4318.9|4312.9|4320.4|4314.4|4315.4|4309.4|18
1719382200000|2024-06-26 06:10:00|4319.4|4313.4|4321.9|4315.9|4322.4|4316.4|4319.4|4313.4|269
1719382500000|2024-06-26 06:15:00|4322.4|4316.4|4319|4313|4322.4|4316.4|4319|4313|3
1719382800000|2024-06-26 06:20:00|4319.4|4313.4|4321.9|4315.9|4322.9|4316.9|4318.9|4312.9|7
1719383100000|2024-06-26 06:25:00|4320.9|4314.9|4327.9|4321.9|4327.9|4321.9|4320.9|4314.9|11
1719383400000|2024-06-26 06:30:00|4328.9|4322.9|4333|4327|4335.4|4329.4|4328.4|4322.4|71
1719383700000|2024-06-26 06:35:00|4333.4|4327.4|4332.4|4326.4|4334.5|4328.5|4331.5|4325.5|58
1719384000000|2024-06-26 06:40:00|4332.5|4326.5|4323.9|4317.9|4332.5|4326.5|4323|4317|38
1719384300000|2024-06-26 06:45:00|4324|4318|4326|4320|4327|4321|4323.9|4317.9|10
1719384600000|2024-06-26 06:50:00|4325.5|4319.5|4329|4323|4329.9|4323.9|4325.5|4319.5|4
1719384900000|2024-06-26 06:55:00|4329.5|4323.5|4328|4322|4330|4324|4326|4320|53
1719385200000|2024-06-26 07:00:00|4327.9|4321.9|4328|4322|4329|4323|4327|4321|25
1719385500000|2024-06-26 07:05:00|4328.4|4322.4|4333.4|4327.4|4334|4328|4327.5|4321.5|129
1719385800000|2024-06-26 07:10:00|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4332.5|4326.5|116
1719386100000|2024-06-26 07:15:00|4334.9|4328.9|4337.9|4331.9|4338.4|4332.4|4334.5|4328.5|31
1719386400000|2024-06-26 07:20:00|4338.4|4332.4|4338.9|4332.9|4339.9|4333.9|4337.4|4331.4|67
1719386700000|2024-06-26 07:25:00|4339.4|4333.4|4346.4|4340.4|4346.4|4340.4|4339.4|4333.4|180
1719387000000|2024-06-26 07:30:00|4342.4|4336.4|4335.9|4329.9|4342.4|4336.4|4335.4|4329.4|69
1719387300000|2024-06-26 07:35:00|4336|4330|4337.4|4331.4|4337.4|4331.4|4335.9|4329.9|12
1719387600000|2024-06-26 07:40:00|4337.9|4331.9|4336.4|4330.4|4338.4|4332.4|4336.4|4330.4|23
1719387900000|2024-06-26 07:45:00|4337|4331|4339.9|4333.9|4340.4|4334.4|4336.9|4330.9|28
1719388200000|2024-06-26 07:50:00|4340.4|4334.4|4346.4|4340.4|4346.4|4340.4|4339.4|4333.4|44
1719388500000|2024-06-26 07:55:00|4346.5|4340.5|4343.4|4337.4|4346.5|4340.5|4342.5|4336.5|18
1719388800000|2024-06-26 08:00:00|4343.5|4337.5|4345|4339|4347|4341|4343.5|4337.5|34
1719389100000|2024-06-26 08:05:00|4345.9|4339.9|4347|4341|4347.4|4341.4|4345.5|4339.5|16
1719389400000|2024-06-26 08:10:00|4346.9|4340.9|4346.9|4340.9|4349.9|4343.9|4346.4|4340.4|16
1719389700000|2024-06-26 08:15:00|4346.4|4340.4|4342.9|4336.9|4346.9|4340.9|4342|4336|5
1719390000000|2024-06-26 08:20:00|4342.4|4336.4|4342|4336|4342.9|4336.9|4338.5|4332.5|42
1719390300000|2024-06-26 08:25:00|4341.5|4335.5|4342.5|4336.5|4342.5|4336.5|4341|4335|407
1719390600000|2024-06-26 08:30:00|4343|4337|4340.4|4334.4|4344.4|4338.4|4340.4|4334.4|12
1719390900000|2024-06-26 08:35:00|4340.9|4334.9|4341.5|4335.5|4342|4336|4339.5|4333.5|5
1719391200000|2024-06-26 08:40:00|4341.9|4335.9|4341|4335|4341.9|4335.9|4340.4|4334.4|3
1719391500000|2024-06-26 08:45:00|4340.9|4334.9|4341|4335|4341.5|4335.5|4339|4333|24
1719391800000|2024-06-26 08:50:00|4341.5|4335.5|4343.5|4337.5|4343.5|4337.5|4341|4335|23
1719392100000|2024-06-26 08:55:00|4343|4337|4343|4337|4344|4338|4340.5|4334.5|40
1719392400000|2024-06-26 09:00:00|4343.5|4337.5|4341|4335|4343.5|4337.5|4338.5|4332.5|96
1719392700000|2024-06-26 09:05:00|4341.5|4335.5|4345.5|4339.5|4345.5|4339.5|4341.5|4335.5|32
1719393000000|2024-06-26 09:10:00|4346.5|4340.5|4347|4341|4347.5|4341.5|4345.5|4339.5|97
1719393300000|2024-06-26 09:15:00|4347.5|4341.5|4350|4344|4350|4344|4347|4341|237
1719393600000|2024-06-26 09:20:00|4349.5|4343.5|4351.4|4345.4|4352.5|4346.5|4349|4343|62
1719393900000|2024-06-26 09:25:00|4351.5|4345.5|4351.4|4345.4|4352.4|4346.4|4351.4|4345.4|34
1719394200000|2024-06-26 09:30:00|4352.5|4346.5|4353.5|4347.5|4354.4|4348.4|4352.5|4346.5|39
1719394500000|2024-06-26 09:35:00|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4352.4|4346.4|8
1719394800000|2024-06-26 09:40:00|4351.4|4345.4|4352|4346|4352.4|4346.4|4351.4|4345.4|15
1719395100000|2024-06-26 09:45:00|4352.4|4346.4|4352|4346|4352.5|4346.5|4351.4|4345.4|215
1719395400000|2024-06-26 09:50:00|4352.5|4346.5|4346.5|4340.5|4352.5|4346.5|4346.5|4340.5|199
1719395700000|2024-06-26 09:55:00|4346|4340|4346|4340|4349.5|4343.5|4346|4340|20
1719396000000|2024-06-26 10:00:00|4346.5|4340.5|4346|4340|4347.5|4341.5|4345.5|4339.5|4
1719396300000|2024-06-26 10:05:00|4345.5|4339.5|4347.5|4341.5|4347.5|4341.5|4345.5|4339.5|8
1719396600000|2024-06-26 10:10:00|4348|4342|4346|4340|4348.5|4342.5|4345.5|4339.5|30
1719396900000|2024-06-26 10:15:00|4346.5|4340.5|4347.5|4341.5|4348|4342|4346.5|4340.5|40
1719397200000|2024-06-26 10:20:00|4347|4341|4349.5|4343.5|4350|4344|4347|4341|54
1719397500000|2024-06-26 10:25:00|4349|4343|4349.5|4343.5|4350|4344|4349|4343|45
1719397800000|2024-06-26 10:30:00|4350|4344|4350|4344|4350|4344|4349.4|4343.4|52
1719398100000|2024-06-26 10:35:00|4350.5|4344.5|4349.5|4343.5|4350.5|4344.5|4348.5|4342.5|49
1719398400000|2024-06-26 10:40:00|4350|4344|4347|4341|4350|4344|4346.5|4340.5|48
1719398700000|2024-06-26 10:45:00|4346.5|4340.5|4347.5|4341.5|4348|4342|4345.5|4339.5|45
1719399000000|2024-06-26 10:50:00|4347|4341|4347|4341|4348|4342|4346.5|4340.5|62
1719399300000|2024-06-26 10:55:00|4346.5|4340.5|4346.5|4340.5|4346.9|4340.9|4346|4340|160
1719399600000|2024-06-26 11:00:00|4346|4340|4343.5|4337.5|4346|4340|4342|4336|93
1719399900000|2024-06-26 11:05:00|4342.5|4336.5|4340.5|4334.5|4346|4340|4340.5|4334.5|96
1719400200000|2024-06-26 11:10:00|4341|4335|4342.5|4336.5|4343|4337|4339.5|4333.5|420
1719400500000|2024-06-26 11:15:00|4343|4337|4341.5|4335.5|4343|4337|4341|4335|295
1719400800000|2024-06-26 11:20:00|4341|4335|4338.5|4332.5|4341.5|4335.5|4338|4332|133
1719401100000|2024-06-26 11:25:00|4339|4333|4338|4332|4341|4335|4338|4332|69
1719401400000|2024-06-26 11:30:00|4335.5|4329.5|4339.5|4333.5|4339.5|4333.5|4335.5|4329.5|73
1719401700000|2024-06-26 11:35:00|4339.1|4333.1|4337.5|4331.5|4341.5|4335.5|4337|4331|86
1719402000000|2024-06-26 11:40:00|4337.1|4331.1|4337|4331|4337.5|4331.5|4336|4330|63
1719402300000|2024-06-26 11:45:00|4337.5|4331.5|4339|4333|4339.5|4333.5|4337|4331|116
1719402600000|2024-06-26 11:50:00|4338.5|4332.5|4334|4328|4339|4333|4331.1|4325.1|66
1719402900000|2024-06-26 11:55:00|4333.5|4327.5|4330.1|4324.1|4334.5|4328.5|4330|4324|61
1719403200000|2024-06-26 12:00:00|4330|4324|4335|4329|4336|4330|4330|4324|95
1719403500000|2024-06-26 12:05:00|4335.5|4329.5|4337|4331|4339|4333|4335.5|4329.5|112
1719403800000|2024-06-26 12:10:00|4336.5|4330.5|4329|4323|4337|4331|4328.5|4322.5|84
1719404100000|2024-06-26 12:15:00|4328.5|4322.5|4333|4327|4333.5|4327.5|4327.5|4321.5|102
1719404400000|2024-06-26 12:20:00|4332.5|4326.5|4339.5|4333.5|4341.4|4335.4|4332.5|4326.5|343
1719404700000|2024-06-26 12:25:00|4339|4333|4344.4|4338.4|4344.4|4338.4|4335.4|4329.4|161
1719405000000|2024-06-26 12:30:00|4345.4|4339.4|4343.9|4337.9|4347.4|4341.4|4343.4|4337.4|291
1719405300000|2024-06-26 12:35:00|4344.4|4338.4|4346.9|4340.9|4346.9|4340.9|4343.4|4337.4|395
1719405600000|2024-06-26 12:40:00|4346.4|4340.4|4343.4|4337.4|4346.4|4340.4|4340.4|4334.4|183
1719408600000|2024-06-26 13:30:00|4333.9|4327.9|4325.1|4319.1|4338.9|4332.9|4309.6|4303.6|1604
1719408900000|2024-06-26 13:35:00|4325.6|4319.6|4333.1|4327.1|4353.5|4347.5|4324.6|4318.6|2020
1719409200000|2024-06-26 13:40:00|4333.5|4327.5|4338.1|4332.1|4340.6|4334.6|4328.6|4322.6|399
1719409500000|2024-06-26 13:45:00|4338.6|4332.6|4343.1|4337.1|4346.1|4340.1|4335.6|4329.6|466
1719409800000|2024-06-26 13:50:00|4343.6|4337.6|4334.7|4328.7|4345.6|4339.6|4330.2|4324.2|560
1719410100000|2024-06-26 13:55:00|4335.2|4329.2|4333.7|4327.7|4339.7|4333.7|4327.2|4321.2|863
1719410400000|2024-06-26 14:00:00|4334.7|4328.7|4360.7|4354.7|4361.6|4355.6|4333.2|4327.2|915
1719410700000|2024-06-26 14:05:00|4362.1|4356.1|4360.2|4354.2|4363.7|4357.7|4354.7|4348.7|546
1719411000000|2024-06-26 14:10:00|4360.7|4354.7|4371.6|4365.6|4372.7|4366.7|4360.7|4354.7|930
1719411300000|2024-06-26 14:15:00|4371.7|4365.7|4375.2|4369.2|4381.7|4375.7|4371.2|4365.2|679
1719411600000|2024-06-26 14:20:00|4375.7|4369.7|4376.2|4370.2|4383.7|4377.7|4373.7|4367.7|426
1719411900000|2024-06-26 14:25:00|4376.7|4370.7|4369.8|4363.8|4379.3|4373.3|4369.8|4363.8|653
1719412200000|2024-06-26 14:30:00|4370.7|4364.7|4358.8|4352.8|4371.7|4365.7|4358.2|4352.2|675
1719412500000|2024-06-26 14:35:00|4359.7|4353.7|4361.7|4355.7|4364.8|4358.8|4357.7|4351.7|1158
1719412800000|2024-06-26 14:40:00|4362.7|4356.7|4361.3|4355.3|4363.2|4357.2|4355.8|4349.8|2701
1719413100000|2024-06-26 14:45:00|4361.7|4355.7|4374.7|4368.7|4375.7|4369.7|4361.7|4355.7|3920
1719413400000|2024-06-26 14:50:00|4375.2|4369.2|4375.2|4369.2|4380.7|4374.7|4370.7|4364.7|1264
1719413700000|2024-06-26 14:55:00|4375.7|4369.7|4372.7|4366.7|4377.7|4371.7|4371.2|4365.2|1082
1719414000000|2024-06-26 15:00:00|4373.2|4367.2|4379.7|4373.7|4379.7|4373.7|4367.7|4361.7|1114
1719414300000|2024-06-26 15:05:00|4379.2|4373.2|4382.7|4376.7|4387.2|4381.2|4378.7|4372.7|558
1719414600000|2024-06-26 15:10:00|4383.2|4377.2|4373.2|4367.2|4383.7|4377.7|4371.2|4365.2|481
1719414900000|2024-06-26 15:15:00|4372.7|4366.7|4373.7|4367.7|4377.8|4371.8|4371.7|4365.7|438
1719415200000|2024-06-26 15:20:00|4374.2|4368.2|4364.7|4358.7|4374.7|4368.7|4364.2|4358.2|285
1719415500000|2024-06-26 15:25:00|4364.8|4358.8|4364.3|4358.3|4366.8|4360.8|4361.8|4355.8|240
1719415800000|2024-06-26 15:30:00|4364.7|4358.7|4360.7|4354.7|4364.8|4358.8|4354.3|4348.3|1211
1719416100000|2024-06-26 15:35:00|4361.3|4355.3|4369.8|4363.8|4371.2|4365.2|4360.7|4354.7|305
1719416400000|2024-06-26 15:40:00|4369.7|4363.7|4358.3|4352.3|4371.8|4365.8|4354.8|4348.8|1402
1719416700000|2024-06-26 15:45:00|4358.8|4352.8|4358.8|4352.8|4359.8|4353.8|4353.8|4347.8|227
1719417000000|2024-06-26 15:50:00|4359.3|4353.3|4360.8|4354.8|4362.3|4356.3|4358.8|4352.8|135
1719417300000|2024-06-26 15:55:00|4361.3|4355.3|4361.9|4355.9|4363.3|4357.3|4359.4|4353.4|1019
1719417600000|2024-06-26 16:00:00|4361.4|4355.4|4358.9|4352.9|4365.4|4359.4|4357.4|4351.4|914
1719417900000|2024-06-26 16:05:00|4359.4|4353.4|4362.3|4356.3|4364.3|4358.3|4358.9|4352.9|289
1719418200000|2024-06-26 16:10:00|4361.8|4355.8|4379.3|4373.3|4379.3|4373.3|4360.8|4354.8|660
1719418500000|2024-06-26 16:15:00|4379.8|4373.8|4389.8|4383.8|4392.8|4386.8|4377.8|4371.8|406
1719418800000|2024-06-26 16:20:00|4390.3|4384.3|4402.8|4396.8|4402.8|4396.8|4386.3|4380.3|594
1719419100000|2024-06-26 16:25:00|4402.3|4396.3|4403.2|4397.2|4403.7|4397.7|4393.3|4387.3|1433
1719419400000|2024-06-26 16:30:00|4403.7|4397.7|4400.6|4394.6|4403.7|4397.7|4396.2|4390.2|900
1719419700000|2024-06-26 16:35:00|4400.2|4394.2|4401.6|4395.6|4403.6|4397.6|4396.1|4390.1|824
1719420000000|2024-06-26 16:40:00|4402.1|4396.1|4402.2|4396.2|4403.6|4397.6|4398.2|4392.2|259
1719420300000|2024-06-26 16:45:00|4404.7|4398.7|4398.7|4392.7|4406.1|4400.1|4396.7|4390.7|455
1719420600000|2024-06-26 16:50:00|4399.2|4393.2|4401.2|4395.2|4401.6|4395.6|4395.2|4389.2|172
1719420900000|2024-06-26 16:55:00|4400.7|4394.7|4398.7|4392.7|4401.2|4395.2|4395.7|4389.7|728
1719421200000|2024-06-26 17:00:00|4398.2|4392.2|4390.2|4384.2|4398.7|4392.7|4389.7|4383.7|243
1719421500000|2024-06-26 17:05:00|4389.7|4383.7|4385.8|4379.8|4390.7|4384.7|4384.8|4378.8|205
1719421800000|2024-06-26 17:10:00|4386.2|4380.2|4387.7|4381.7|4387.7|4381.7|4384.7|4378.7|187
1719422100000|2024-06-26 17:15:00|4388.2|4382.2|4389.7|4383.7|4390.7|4384.7|4385.7|4379.7|176
1719422400000|2024-06-26 17:20:00|4388.8|4382.8|4386.2|4380.2|4389.7|4383.7|4385.7|4379.7|195
1719422700000|2024-06-26 17:25:00|4386.7|4380.7|4387.7|4381.7|4387.8|4381.8|4385.8|4379.8|533
1719423000000|2024-06-26 17:30:00|4386.8|4380.8|4388.7|4382.7|4392.7|4386.7|4385.7|4379.7|521
1719423300000|2024-06-26 17:35:00|4388.2|4382.2|4386.7|4380.7|4388.7|4382.7|4385.7|4379.7|200
1719423600000|2024-06-26 17:40:00|4386.2|4380.2|4381.7|4375.7|4386.2|4380.2|4381.7|4375.7|175
1719423900000|2024-06-26 17:45:00|4381.2|4375.2|4383.7|4377.7|4384.7|4378.7|4380.7|4374.7|322
1719424200000|2024-06-26 17:50:00|4382.7|4376.7|4378.7|4372.7|4383.2|4377.2|4376.7|4370.7|328
1719424500000|2024-06-26 17:55:00|4378.2|4372.2|4381.8|4375.8|4382.8|4376.8|4376.7|4370.7|1027
1719424800000|2024-06-26 18:00:00|4380.8|4374.8|4384.8|4378.8|4385.8|4379.8|4377.8|4371.8|587
1719425100000|2024-06-26 18:05:00|4384.3|4378.3|4382.3|4376.3|4387.8|4381.8|4381.8|4375.8|669
1719425400000|2024-06-26 18:10:00|4382.8|4376.8|4376.6|4370.6|4382.8|4376.8|4371.7|4365.7|2716
1719425700000|2024-06-26 18:15:00|4375.6|4369.6|4371.2|4365.2|4377.6|4371.6|4370.7|4364.7|962
1719446400000|2024-06-27 00:00:00|4378.2|4372.2|4378.1|4372.1|4384.8|4378.8|4377.6|4371.6|168
1719446700000|2024-06-27 00:05:00|4377.6|4371.6|4375.6|4369.6|4378.2|4372.2|4371.6|4365.6|178
1719447000000|2024-06-27 00:10:00|4376.1|4370.1|4375.1|4369.1|4377.6|4371.6|4373.6|4367.6|37
1719447300000|2024-06-27 00:15:00|4374.6|4368.6|4375.6|4369.6|4377.1|4371.1|4374.6|4368.6|7
1719447600000|2024-06-27 00:20:00|4375.1|4369.1|4372.6|4366.6|4375.6|4369.6|4372.1|4366.1|15
1719447900000|2024-06-27 00:25:00|4372.7|4366.7|4373.6|4367.6|4374.6|4368.6|4372.7|4366.7|9
1719448200000|2024-06-27 00:30:00|4373.1|4367.1|4375.7|4369.7|4379.1|4373.1|4373.1|4367.1|170
1719448500000|2024-06-27 00:35:00|4376.7|4370.7|4375.7|4369.7|4376.7|4370.7|4374.2|4368.2|17
1719448800000|2024-06-27 00:40:00|4375.2|4369.2|4375.7|4369.7|4376.2|4370.2|4375.2|4369.2|0
1719449100000|2024-06-27 00:45:00|4376.1|4370.1|4380.6|4374.6|4383.1|4377.1|4375.2|4369.2|63
1719449400000|2024-06-27 00:50:00|4381.6|4375.6|4385.1|4379.1|4386.1|4380.1|4381.1|4375.1|31
1719449700000|2024-06-27 00:55:00|4385.6|4379.6|4391.1|4385.1|4394.2|4388.2|4385.6|4379.6|20
1719450000000|2024-06-27 01:00:00|4390.1|4384.1|4386.6|4380.6|4393.6|4387.6|4386.1|4380.1|30
1719450300000|2024-06-27 01:05:00|4386.1|4380.1|4393.1|4387.1|4394.6|4388.6|4385.1|4379.1|46
1719450600000|2024-06-27 01:10:00|4394.1|4388.1|4394.6|4388.6|4396.6|4390.6|4393.6|4387.6|15
1719450900000|2024-06-27 01:15:00|4395.1|4389.1|4402.6|4396.6|4402.6|4396.6|4394.6|4388.6|115
1719451200000|2024-06-27 01:20:00|4401.6|4395.6|4399.2|4393.2|4402.1|4396.1|4397.8|4391.8|53
1719451500000|2024-06-27 01:25:00|4398.7|4392.7|4395.2|4389.2|4398.7|4392.7|4392.7|4386.7|46
1719451800000|2024-06-27 01:30:00|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4393.7|4387.7|3
1719452100000|2024-06-27 01:35:00|4395.2|4389.2|4395.2|4389.2|4398.2|4392.2|4394.1|4388.1|2
1719452400000|2024-06-27 01:40:00|4395.7|4389.7|4395.2|4389.2|4399.1|4393.1|4394.7|4388.7|11
1719452700000|2024-06-27 01:45:00|4395.6|4389.6|4397.2|4391.2|4397.6|4391.6|4395.1|4389.1|4
1719453000000|2024-06-27 01:50:00|4396.7|4390.7|4401.6|4395.6|4402.1|4396.1|4396.6|4390.6|10
1719453300000|2024-06-27 01:55:00|4402.1|4396.1|4394.1|4388.1|4402.1|4396.1|4393.6|4387.6|4
1719453600000|2024-06-27 02:00:00|4393.6|4387.6|4396.6|4390.6|4396.6|4390.6|4393.6|4387.6|28
1719453900000|2024-06-27 02:05:00|4396.7|4390.7|4397.2|4391.2|4397.2|4391.2|4395.2|4389.2|2
1719454200000|2024-06-27 02:10:00|4396.7|4390.7|4396.2|4390.2|4397.2|4391.2|4394.7|4388.7|6
1719454500000|2024-06-27 02:15:00|4396.1|4390.1|4395.1|4389.1|4396.1|4390.1|4395.1|4389.1|0
1719454800000|2024-06-27 02:20:00|4395.6|4389.6|4397.6|4391.6|4397.6|4391.6|4394.7|4388.7|8
1719455100000|2024-06-27 02:25:00|4397.1|4391.1|4398.1|4392.1|4398.1|4392.1|4396.6|4390.6|7
1719455400000|2024-06-27 02:30:00|4398.6|4392.6|4396.1|4390.1|4398.6|4392.6|4394.1|4388.1|15
1719455700000|2024-06-27 02:35:00|4395.6|4389.6|4401.6|4395.6|4401.6|4395.6|4395.6|4389.6|16
1719456000000|2024-06-27 02:40:00|4400.2|4394.2|4401.6|4395.6|4402.6|4396.6|4400.2|4394.2|145
1719456300000|2024-06-27 02:45:00|4402.5|4396.5|4398.1|4392.1|4402.5|4396.5|4397.1|4391.1|18
1719456600000|2024-06-27 02:50:00|4397.6|4391.6|4397.6|4391.6|4398.6|4392.6|4397.1|4391.1|2
1719456900000|2024-06-27 02:55:00|4397.1|4391.1|4397.1|4391.1|4398.1|4392.1|4395.6|4389.6|3
1719457200000|2024-06-27 03:00:00|4397.6|4391.6|4397.6|4391.6|4398.1|4392.1|4393.6|4387.6|44
1719457500000|2024-06-27 03:05:00|4397.1|4391.1|4398.1|4392.1|4398.6|4392.6|4395.1|4389.1|7
1719457800000|2024-06-27 03:10:00|4397.6|4391.6|4398.1|4392.1|4398.6|4392.6|4396.6|4390.6|2
1719458100000|2024-06-27 03:15:00|4398.6|4392.6|4394.6|4388.6|4398.6|4392.6|4394.6|4388.6|6
1719458400000|2024-06-27 03:20:00|4395.1|4389.1|4393.6|4387.6|4395.1|4389.1|4393.6|4387.6|13
1719458700000|2024-06-27 03:25:00|4394.6|4388.6|4396.1|4390.1|4396.6|4390.6|4394.6|4388.6|6
1719459000000|2024-06-27 03:30:00|4396.6|4390.6|4396.6|4390.6|4397.6|4391.6|4396.6|4390.6|5
1719459900000|2024-06-27 03:45:00|4397.6|4391.6|4396.6|4390.6|4397.6|4391.6|4396.6|4390.6|4
1719460200000|2024-06-27 03:50:00|4395.7|4389.7|4395.6|4389.6|4396.1|4390.1|4395.6|4389.6|2
1719460500000|2024-06-27 03:55:00|4396.6|4390.6|4397.6|4391.6|4397.6|4391.6|4396.1|4390.1|17
1719460800000|2024-06-27 04:00:00|4397.1|4391.1|4395.6|4389.6|4397.1|4391.1|4395.1|4389.1|361
1719461100000|2024-06-27 04:05:00|4395.1|4389.1|4394.7|4388.7|4395.7|4389.7|4394.7|4388.7|1
1719461400000|2024-06-27 04:10:00|4394.6|4388.6|4393.7|4387.7|4394.6|4388.6|4393.7|4387.7|6
1719461700000|2024-06-27 04:15:00|4393.6|4387.6|4393.6|4387.6|4393.6|4387.6|4393.6|4387.6|0
1719462000000|2024-06-27 04:20:00|4394.5|4388.5|4394.6|4388.6|4394.6|4388.6|4393.6|4387.6|18
1719462300000|2024-06-27 04:25:00|4394.5|4388.5|4394.6|4388.6|4394.6|4388.6|4394.1|4388.1|6
1719462600000|2024-06-27 04:30:00|4393.6|4387.6|4394.5|4388.5|4394.6|4388.6|4393.6|4387.6|4
1719462900000|2024-06-27 04:35:00|4394.6|4388.6|4389.1|4383.1|4394.6|4388.6|4389.1|4383.1|38
1719463200000|2024-06-27 04:40:00|4389.6|4383.6|4390.1|4384.1|4390.1|4384.1|4389.1|4383.1|0
1719463500000|2024-06-27 04:45:00|4390.6|4384.6|4389.6|4383.6|4390.6|4384.6|4389.1|4383.1|4
1719463800000|2024-06-27 04:50:00|4389.1|4383.1|4388.6|4382.6|4389.1|4383.1|4388.6|4382.6|1
1719464100000|2024-06-27 04:55:00|4387.1|4381.1|4386.6|4380.6|4387.6|4381.6|4386.6|4380.6|13
1719464400000|2024-06-27 05:00:00|4387.1|4381.1|4385.1|4379.1|4387.1|4381.1|4383.6|4377.6|12
1719464700000|2024-06-27 05:05:00|4384.6|4378.6|4383.1|4377.1|4385.1|4379.1|4382.6|4376.6|2
1719465000000|2024-06-27 05:10:00|4382.6|4376.6|4382.6|4376.6|4383.6|4377.6|4382.6|4376.6|3
1719465300000|2024-06-27 05:15:00|4381.1|4375.1|4382.6|4376.6|4383.1|4377.1|4381.1|4375.1|5
1719465600000|2024-06-27 05:20:00|4382.1|4376.1|4382.6|4376.6|4382.6|4376.6|4381.6|4375.6|1
1719465900000|2024-06-27 05:25:00|4383.1|4377.1|4382.1|4376.1|4383.6|4377.6|4381.6|4375.6|6
1719466200000|2024-06-27 05:30:00|4381.1|4375.1|4375.6|4369.6|4381.6|4375.6|4375.1|4369.1|17
1719466500000|2024-06-27 05:35:00|4375.1|4369.1|4378.1|4372.1|4378.1|4372.1|4373.7|4367.7|11
1719466800000|2024-06-27 05:40:00|4379.1|4373.1|4378.1|4372.1|4380.1|4374.1|4378.1|4372.1|6
1719467100000|2024-06-27 05:45:00|4377.1|4371.1|4375.1|4369.1|4377.1|4371.1|4375.1|4369.1|1
1719467400000|2024-06-27 05:50:00|4376.1|4370.1|4381.1|4375.1|4381.1|4375.1|4376.1|4370.1|1
1719467700000|2024-06-27 05:55:00|4380.6|4374.6|4376.6|4370.6|4380.6|4374.6|4376.1|4370.1|7
1719468000000|2024-06-27 06:00:00|4377.1|4371.1|4378.1|4372.1|4378.6|4372.6|4374.6|4368.6|11
1719468300000|2024-06-27 06:05:00|4378.6|4372.6|4381.6|4375.6|4381.6|4375.6|4378.1|4372.1|7
1719468600000|2024-06-27 06:10:00|4381.1|4375.1|4377.1|4371.1|4381.1|4375.1|4377.1|4371.1|1
1719468900000|2024-06-27 06:15:00|4376.1|4370.1|4375.6|4369.6|4377.6|4371.6|4374.6|4368.6|1
1719469200000|2024-06-27 06:20:00|4375.1|4369.1|4378.1|4372.1|4378.1|4372.1|4374.6|4368.6|1
1719469500000|2024-06-27 06:25:00|4377.6|4371.6|4379.1|4373.1|4379.6|4373.6|4377.1|4371.1|3
1719469800000|2024-06-27 06:30:00|4378.6|4372.6|4385.1|4379.1|4385.6|4379.6|4378.6|4372.6|2
1719470100000|2024-06-27 06:35:00|4385.6|4379.6|4380.2|4374.2|4387.1|4381.1|4378.2|4372.2|52
1719470400000|2024-06-27 06:40:00|4379.1|4373.1|4379.2|4373.2|4381.1|4375.1|4378.1|4372.1|2
1719470700000|2024-06-27 06:45:00|4379.6|4373.6|4383.2|4377.2|4383.2|4377.2|4379.1|4373.1|0
1719471000000|2024-06-27 06:50:00|4383.6|4377.6|4384.7|4378.7|4385.7|4379.7|4383.6|4377.6|1
1719471300000|2024-06-27 06:55:00|4384.2|4378.2|4378.2|4372.2|4384.2|4378.2|4378.2|4372.2|3
1719471600000|2024-06-27 07:00:00|4378.1|4372.1|4381.6|4375.6|4381.7|4375.7|4377.1|4371.1|18
1719471900000|2024-06-27 07:05:00|4382.1|4376.1|4378.2|4372.2|4384.2|4378.2|4376.6|4370.6|16
1719472200000|2024-06-27 07:10:00|4378.1|4372.1|4377.7|4371.7|4378.2|4372.2|4376.2|4370.2|7
1719472500000|2024-06-27 07:15:00|4378.2|4372.2|4384.2|4378.2|4384.7|4378.7|4378.2|4372.2|17
1719472800000|2024-06-27 07:20:00|4384.7|4378.7|4380.7|4374.7|4386.7|4380.7|4380.7|4374.7|29
1719473100000|2024-06-27 07:25:00|4379.7|4373.7|4373.7|4367.7|4380.2|4374.2|4373.7|4367.7|48
1719473400000|2024-06-27 07:30:00|4373.2|4367.2|4376.7|4370.7|4376.7|4370.7|4372.7|4366.7|33
1719473700000|2024-06-27 07:35:00|4376.2|4370.2|4379.7|4373.7|4380.3|4374.3|4376.2|4370.2|31
1719474000000|2024-06-27 07:40:00|4380.2|4374.2|4380.7|4374.7|4380.7|4374.7|4378.3|4372.3|30
1719474300000|2024-06-27 07:45:00|4381.7|4375.7|4384.2|4378.2|4384.7|4378.7|4381.7|4375.7|40
1719474600000|2024-06-27 07:50:00|4384.7|4378.7|4386.7|4380.7|4387.7|4381.7|4384.2|4378.2|16
1719474900000|2024-06-27 07:55:00|4387.2|4381.2|4391.2|4385.2|4391.2|4385.2|4385.8|4379.8|105
1719475200000|2024-06-27 08:00:00|4390.7|4384.7|4394.2|4388.2|4395.2|4389.2|4390.7|4384.7|24
1719475500000|2024-06-27 08:05:00|4394.7|4388.7|4398.2|4392.2|4399.2|4393.2|4394.2|4388.2|33
1719475800000|2024-06-27 08:10:00|4398.1|4392.1|4410.1|4404.1|4411.5|4405.5|4397.7|4391.7|401
1719476100000|2024-06-27 08:15:00|4410.6|4404.6|4418.1|4412.1|4418.6|4412.6|4410.1|4404.1|147
1719476400000|2024-06-27 08:20:00|4417.6|4411.6|4417.7|4411.7|4418.7|4412.7|4415.1|4409.1|65
1719476700000|2024-06-27 08:25:00|4419.7|4413.7|4419.7|4413.7|4423.6|4417.6|4419.2|4413.2|89
1719477000000|2024-06-27 08:30:00|4419.2|4413.2|4421.2|4415.2|4423.7|4417.7|4418.2|4412.2|31
1719477300000|2024-06-27 08:35:00|4421.6|4415.6|4419.2|4413.2|4421.6|4415.6|4418.2|4412.2|17
1719477600000|2024-06-27 08:40:00|4419.6|4413.6|4416.7|4410.7|4419.7|4413.7|4415.1|4409.1|15
1719477900000|2024-06-27 08:45:00|4416.2|4410.2|4414.2|4408.2|4416.2|4410.2|4414.1|4408.1|16
1719478200000|2024-06-27 08:50:00|4414.6|4408.6|4416.7|4410.7|4416.7|4410.7|4413.2|4407.2|41
1719478500000|2024-06-27 08:55:00|4416.2|4410.2|4417.7|4411.7|4418.2|4412.2|4415.7|4409.7|94
1719478800000|2024-06-27 09:00:00|4417.2|4411.2|4416.2|4410.2|4417.7|4411.7|4415.2|4409.2|12
1719479100000|2024-06-27 09:05:00|4415.7|4409.7|4417.6|4411.6|4418.1|4412.1|4414.6|4408.6|37
1719479400000|2024-06-27 09:10:00|4416.2|4410.2|4414.6|4408.6|4416.6|4410.6|4414.2|4408.2|8
1719479700000|2024-06-27 09:15:00|4414.2|4408.2|4416.6|4410.6|4416.6|4410.6|4414.2|4408.2|1
1719480000000|2024-06-27 09:20:00|4416.7|4410.7|4417.7|4411.7|4418.6|4412.6|4416.7|4410.7|16
1719480300000|2024-06-27 09:25:00|4418.6|4412.6|4426.6|4420.6|4428.5|4422.5|4417.7|4411.7|267
1719480600000|2024-06-27 09:30:00|4427.1|4421.1|4421.6|4415.6|4427.1|4421.1|4420.1|4414.1|49
1719480900000|2024-06-27 09:35:00|4422.1|4416.1|4419.2|4413.2|4422.2|4416.2|4418.2|4412.2|20
1719481200000|2024-06-27 09:40:00|4420.2|4414.2|4421.2|4415.2|4421.7|4415.7|4417.7|4411.7|9
1719481500000|2024-06-27 09:45:00|4420.7|4414.7|4421.2|4415.2|4421.7|4415.7|4419.1|4413.1|13
1719481800000|2024-06-27 09:50:00|4420.7|4414.7|4418.2|4412.2|4420.7|4414.7|4417.7|4411.7|4
1719482100000|2024-06-27 09:55:00|4419.1|4413.1|4412.7|4406.7|4419.6|4413.6|4411.7|4405.7|167
1719482400000|2024-06-27 10:00:00|4412.2|4406.2|4412.7|4406.7|4415.2|4409.2|4411.7|4405.7|130
1719482700000|2024-06-27 10:05:00|4411.7|4405.7|4412.2|4406.2|4412.7|4406.7|4409.7|4403.7|7
1719483000000|2024-06-27 10:10:00|4410.8|4404.8|4411.7|4405.7|4412.2|4406.2|4410.8|4404.8|5
1719483300000|2024-06-27 10:15:00|4412.2|4406.2|4411.7|4405.7|4415.2|4409.2|4411.2|4405.2|44
1719483600000|2024-06-27 10:20:00|4411.2|4405.2|4410.2|4404.2|4412.7|4406.7|4409.8|4403.8|17
1719483900000|2024-06-27 10:25:00|4410.3|4404.3|4409.8|4403.8|4411.7|4405.7|4407.8|4401.8|21
1719484200000|2024-06-27 10:30:00|4409.3|4403.3|4407.3|4401.3|4409.8|4403.8|4406.8|4400.8|7
1719484500000|2024-06-27 10:35:00|4407.8|4401.8|4407.3|4401.3|4408.7|4402.7|4405.8|4399.8|21
1719484800000|2024-06-27 10:40:00|4406.8|4400.8|4408.3|4402.3|4408.7|4402.7|4406.3|4400.3|1
1719485100000|2024-06-27 10:45:00|4407.8|4401.8|4406.3|4400.3|4407.8|4401.8|4405.8|4399.8|18
1719485400000|2024-06-27 10:50:00|4406.8|4400.8|4408.7|4402.7|4408.7|4402.7|4405.8|4399.8|1
1719485700000|2024-06-27 10:55:00|4408.3|4402.3|4408.3|4402.3|4408.7|4402.7|4407.8|4401.8|8
1719486000000|2024-06-27 11:00:00|4408.7|4402.7|4406.3|4400.3|4408.7|4402.7|4406.3|4400.3|13
1719486300000|2024-06-27 11:05:00|4405.8|4399.8|4403.8|4397.8|4406.3|4400.3|4401.3|4395.3|85
1719486600000|2024-06-27 11:10:00|4404.2|4398.2|4403.3|4397.3|4405.8|4399.8|4402.8|4396.8|13
1719486900000|2024-06-27 11:15:00|4404.2|4398.2|4401.2|4395.2|4404.3|4398.3|4400.3|4394.3|6
1719487200000|2024-06-27 11:20:00|4400.8|4394.8|4401.2|4395.2|4402.7|4396.7|4400.3|4394.3|17
1719487500000|2024-06-27 11:25:00|4401.7|4395.7|4403.8|4397.8|4405.7|4399.7|4401.2|4395.2|7
1719487800000|2024-06-27 11:30:00|4404.2|4398.2|4405.7|4399.7|4405.8|4399.8|4403.3|4397.3|28
1719488100000|2024-06-27 11:35:00|4405.3|4399.3|4405.8|4399.8|4406.7|4400.7|4404.8|4398.8|22
1719488400000|2024-06-27 11:40:00|4406.3|4400.3|4409.7|4403.7|4409.7|4403.7|4405.8|4399.8|57
1719488700000|2024-06-27 11:45:00|4410.3|4404.3|4410.3|4404.3|4412.3|4406.3|4408.8|4402.8|89
1719489000000|2024-06-27 11:50:00|4410.8|4404.8|4415.2|4409.2|4415.7|4409.7|4410.8|4404.8|211
1719489300000|2024-06-27 11:55:00|4414.8|4408.8|4417.7|4411.7|4417.7|4411.7|4413.7|4407.7|187
1719489600000|2024-06-27 12:00:00|4418.2|4412.2|4419.3|4413.3|4419.9|4413.9|4418.2|4412.2|91
1719489900000|2024-06-27 12:05:00|4419.8|4413.8|4425.8|4419.8|4428.2|4422.2|4419.8|4413.8|169
1719490200000|2024-06-27 12:10:00|4425.7|4419.7|4421.2|4415.2|4426.7|4420.7|4420.2|4414.2|162
1719490500000|2024-06-27 12:15:00|4421.7|4415.7|4420.2|4414.2|4422.7|4416.7|4419.7|4413.7|11
1719490800000|2024-06-27 12:20:00|4420.7|4414.7|4418.7|4412.7|4421.7|4415.7|4417.7|4411.7|28
1719491100000|2024-06-27 12:25:00|4417.7|4411.7|4416.7|4410.7|4418.6|4412.6|4415.7|4409.7|505
1719491400000|2024-06-27 12:30:00|4415.7|4409.7|4410.2|4404.2|4418.2|4412.2|4409.2|4403.2|224
1719491700000|2024-06-27 12:35:00|4410.7|4404.7|4413.7|4407.7|4417.1|4411.1|4409.7|4403.7|90
1719492000000|2024-06-27 12:40:00|4412.7|4406.7|4416.6|4410.6|4423.6|4417.6|4412.7|4406.7|139
1719495000000|2024-06-27 13:30:00|4427.1|4421.1|4422.7|4416.7|4431.6|4425.6|4420.1|4414.1|1079
1719495300000|2024-06-27 13:35:00|4420.7|4414.7|4420.7|4414.7|4437.1|4431.1|4419.7|4413.7|708
1719495600000|2024-06-27 13:40:00|4420.2|4414.2|4422.2|4416.2|4428.7|4422.7|4416.2|4410.2|1148
1719495900000|2024-06-27 13:45:00|4422.6|4416.6|4395.8|4389.8|4423.6|4417.6|4393.7|4387.7|1682
1719496200000|2024-06-27 13:50:00|4395.3|4389.3|4386.4|4380.4|4401.7|4395.7|4385.8|4379.8|1154
1719496500000|2024-06-27 13:55:00|4385.9|4379.9|4386.9|4380.9|4387.4|4381.4|4376.4|4370.4|1295
1719496800000|2024-06-27 14:00:00|4387.4|4381.4|4390.9|4384.9|4392.4|4386.4|4385.9|4379.9|440
1719497100000|2024-06-27 14:05:00|4391.9|4385.9|4390.4|4384.4|4394|4388|4383.9|4377.9|508
1719497400000|2024-06-27 14:10:00|4390|4384|4388|4382|4394|4388|4384.9|4378.9|1197
1719497700000|2024-06-27 14:15:00|4387.1|4381.1|4390.9|4384.9|4392.9|4386.9|4384.5|4378.5|296
1719498000000|2024-06-27 14:20:00|4390.4|4384.4|4390.3|4384.3|4392.4|4386.4|4382.4|4376.4|226
1719498300000|2024-06-27 14:25:00|4389.4|4383.4|4388.9|4382.9|4395.9|4389.9|4387.9|4381.9|375
1719498600000|2024-06-27 14:30:00|4389.9|4383.9|4389.9|4383.9|4394.3|4388.3|4385.9|4379.9|417
1719498900000|2024-06-27 14:35:00|4390.9|4384.9|4393.3|4387.3|4396.9|4390.9|4388.9|4382.9|321
1719499200000|2024-06-27 14:40:00|4393.4|4387.4|4390.9|4384.9|4394.9|4388.9|4390.8|4384.8|118
1719499500000|2024-06-27 14:45:00|4391.9|4385.9|4399.8|4393.8|4399.8|4393.8|4391.9|4385.9|270
1719499800000|2024-06-27 14:50:00|4399.7|4393.7|4405.3|4399.3|4407.8|4401.8|4399.7|4393.7|413
1719500100000|2024-06-27 14:55:00|4404.8|4398.8|4403.3|4397.3|4412.8|4406.8|4401.8|4395.8|436
1719500400000|2024-06-27 15:00:00|4402.8|4396.8|4412.8|4406.8|4414.8|4408.8|4402.8|4396.8|416
1719500700000|2024-06-27 15:05:00|4412.7|4406.7|4413.3|4407.3|4416.9|4410.9|4411.8|4405.8|163
1719501000000|2024-06-27 15:10:00|4412.9|4406.9|4406.3|4400.3|4414.3|4408.3|4404.8|4398.8|477
1719501300000|2024-06-27 15:15:00|4406.8|4400.8|4399.3|4393.3|4407.8|4401.8|4398.8|4392.8|169
1719501600000|2024-06-27 15:20:00|4398.8|4392.8|4390.9|4384.9|4399.3|4393.3|4390.9|4384.9|253
1719501900000|2024-06-27 15:25:00|4390.8|4384.8|4382.8|4376.8|4391.9|4385.9|4382.8|4376.8|179
1719502200000|2024-06-27 15:30:00|4382.9|4376.9|4382.4|4376.4|4386.3|4380.3|4381.8|4375.8|421
1719502500000|2024-06-27 15:35:00|4382.3|4376.3|4376.8|4370.8|4384.9|4378.9|4375.8|4369.8|166
1719502800000|2024-06-27 15:40:00|4376.9|4370.9|4375.4|4369.4|4376.9|4370.9|4373.8|4367.8|369
1719503100000|2024-06-27 15:45:00|4374.9|4368.9|4376.9|4370.9|4376.9|4370.9|4372.8|4366.8|350
1719503400000|2024-06-27 15:50:00|4376.8|4370.8|4376.9|4370.9|4381.9|4375.9|4376.4|4370.4|261
1719503700000|2024-06-27 15:55:00|4375.9|4369.9|4369|4363|4380.9|4374.9|4368.9|4362.9|1005
1719504000000|2024-06-27 16:00:00|4368.9|4362.9|4372.9|4366.9|4373|4367|4363|4357|568
1719504300000|2024-06-27 16:05:00|4373|4367|4373.5|4367.5|4381.9|4375.9|4371.5|4365.5|261
1719504600000|2024-06-27 16:10:00|4373|4367|4365|4359|4379|4373|4364|4358|249
1719504900000|2024-06-27 16:15:00|4364|4358|4357.1|4351.1|4364|4358|4357.1|4351.1|265
1719505200000|2024-06-27 16:20:00|4356.5|4350.5|4362|4356|4367.5|4361.5|4356.5|4350.5|359
1719505500000|2024-06-27 16:25:00|4361.5|4355.5|4358.5|4352.5|4366|4360|4356|4350|341
1719505800000|2024-06-27 16:30:00|4358.1|4352.1|4357.6|4351.6|4364|4358|4355|4349|401
1719506100000|2024-06-27 16:35:00|4357.5|4351.5|4372.8|4366.8|4372.8|4366.8|4357.1|4351.1|676
1719506400000|2024-06-27 16:40:00|4372.3|4366.3|4362.8|4356.8|4372.8|4366.8|4362.8|4356.8|357
1719506700000|2024-06-27 16:45:00|4363.3|4357.3|4357.4|4351.4|4365.8|4359.8|4356.4|4350.4|399
1719507000000|2024-06-27 16:50:00|4357.8|4351.8|4348.9|4342.9|4358.4|4352.4|4347.4|4341.4|610
1719507300000|2024-06-27 16:55:00|4349|4343|4345.3|4339.3|4352.8|4346.8|4345.3|4339.3|392
1719507600000|2024-06-27 17:00:00|4344.9|4338.9|4342.4|4336.4|4346.8|4340.8|4340|4334|267
1719507900000|2024-06-27 17:05:00|4342.9|4336.9|4341.4|4335.4|4343.8|4337.8|4339.9|4333.9|246
1719508200000|2024-06-27 17:10:00|4341.8|4335.8|4335|4329|4342.8|4336.8|4334.9|4328.9|748
1719508500000|2024-06-27 17:15:00|4335.4|4329.4|4333|4327|4336|4330|4332|4326|387
1719508800000|2024-06-27 17:20:00|4332.5|4326.5|4355.2|4349.2|4355.2|4349.2|4332.5|4326.5|575
1719509100000|2024-06-27 17:25:00|4354.8|4348.8|4356.8|4350.8|4365.8|4359.8|4354.7|4348.7|338
1719509400000|2024-06-27 17:30:00|4357.3|4351.3|4362.8|4356.8|4365.3|4359.3|4356.8|4350.8|238
1719509700000|2024-06-27 17:35:00|4362.3|4356.3|4363.8|4357.8|4374.7|4368.7|4357.8|4351.8|297
1719510000000|2024-06-27 17:40:00|4362.8|4356.8|4369.8|4363.8|4370.3|4364.3|4360.3|4354.3|151
1719510300000|2024-06-27 17:45:00|4368.8|4362.8|4365.8|4359.8|4370.3|4364.3|4362.8|4356.8|219
1719510600000|2024-06-27 17:50:00|4365.3|4359.3|4361.8|4355.8|4365.8|4359.8|4359.8|4353.8|148
1719510900000|2024-06-27 17:55:00|4361.3|4355.3|4363.3|4357.3|4368.8|4362.8|4360.3|4354.3|245
1719511200000|2024-06-27 18:00:00|4362.8|4356.8|4364.8|4358.8|4364.8|4358.8|4360.8|4354.8|306
1719511500000|2024-06-27 18:05:00|4365.8|4359.8|4361.9|4355.9|4367.8|4361.8|4360.9|4354.9|495
1719511800000|2024-06-27 18:10:00|4360.9|4354.9|4375.8|4369.8|4377.8|4371.8|4358.8|4352.8|1894
1719512100000|2024-06-27 18:15:00|4375.7|4369.7|4359.4|4353.4|4377.6|4371.6|4357.9|4351.9|909
1719532800000|2024-06-28 00:00:00|4364.4|4358.4|4369.4|4363.4|4371.4|4365.4|4358.9|4352.9|80
1719533100000|2024-06-28 00:05:00|4369.5|4363.5|4369.4|4363.4|4370.5|4364.5|4365.4|4359.4|8
1719533400000|2024-06-28 00:10:00|4369.5|4363.5|4369.5|4363.5|4371.9|4365.9|4369.4|4363.4|3
1719533700000|2024-06-28 00:15:00|4370.4|4364.4|4369.5|4363.5|4371.4|4365.4|4368.5|4362.5|1
1719534000000|2024-06-28 00:20:00|4369.4|4363.4|4367.5|4361.5|4370|4364|4367.5|4361.5|4
1719534300000|2024-06-28 00:25:00|4367.9|4361.9|4367|4361|4368.5|4362.5|4366.5|4360.5|2
1719534600000|2024-06-28 00:30:00|4369.4|4363.4|4367.6|4361.6|4369.5|4363.5|4367.1|4361.1|11
1719534900000|2024-06-28 00:35:00|4367.5|4361.5|4365.4|4359.4|4367.5|4361.5|4364.9|4358.9|21
1719535200000|2024-06-28 00:40:00|4365.9|4359.9|4362.9|4356.9|4365.9|4359.9|4362.9|4356.9|25
1719535500000|2024-06-28 00:45:00|4363|4357|4360|4354|4363|4357|4360|4354|52
1719535800000|2024-06-28 00:50:00|4360.5|4354.5|4359.5|4353.5|4360.5|4354.5|4359|4353|5
1719536100000|2024-06-28 00:55:00|4360|4354|4357|4351|4360|4354|4357|4351|6
1719536400000|2024-06-28 01:00:00|4358.5|4352.5|4356|4350|4358.5|4352.5|4355.5|4349.5|3
1719536700000|2024-06-28 01:05:00|4356.5|4350.5|4354.5|4348.5|4357|4351|4354|4348|5
1719537000000|2024-06-28 01:10:00|4355|4349|4356.5|4350.5|4357|4351|4355|4349|3
1719537300000|2024-06-28 01:15:00|4357.4|4351.4|4358|4352|4358|4352|4356|4350|9
1719537600000|2024-06-28 01:20:00|4359|4353|4363.1|4357.1|4363.1|4357.1|4359|4353|5
1719537900000|2024-06-28 01:25:00|4362.6|4356.6|4362.6|4356.6|4363.1|4357.1|4362|4356|6
1719538200000|2024-06-28 01:30:00|4363|4357|4363|4357|4364.6|4358.6|4362.6|4356.6|11
1719538500000|2024-06-28 01:35:00|4362.5|4356.5|4367|4361|4367.5|4361.5|4362.5|4356.5|0
1719538800000|2024-06-28 01:40:00|4366.5|4360.5|4369.5|4363.5|4370.5|4364.5|4366.5|4360.5|1
1719539100000|2024-06-28 01:45:00|4369.6|4363.6|4370.5|4364.5|4371.5|4365.5|4369.5|4363.5|3
1719539400000|2024-06-28 01:50:00|4371|4365|4372|4366|4372|4366|4370.5|4364.5|4
1719539700000|2024-06-28 01:55:00|4371.5|4365.5|4370.5|4364.5|4372|4366|4370|4364|20
1719540000000|2024-06-28 02:00:00|4370|4364|4372.4|4366.4|4372.9|4366.9|4369|4363|59
1719540300000|2024-06-28 02:05:00|4372|4366|4369.5|4363.5|4372.4|4366.4|4369.5|4363.5|0
1719540600000|2024-06-28 02:10:00|4369.9|4363.9|4370.9|4364.9|4371.9|4365.9|4369.5|4363.5|1
1719540900000|2024-06-28 02:15:00|4370|4364|4370.9|4364.9|4370.9|4364.9|4369.5|4363.5|4
1719541200000|2024-06-28 02:20:00|4371.3|4365.3|4369.4|4363.4|4371.3|4365.3|4369.4|4363.4|18
1719541500000|2024-06-28 02:25:00|4368.9|4362.9|4371.4|4365.4|4371.4|4365.4|4367.9|4361.9|2
1719541800000|2024-06-28 02:30:00|4371.9|4365.9|4373.4|4367.4|4374.4|4368.4|4371.9|4365.9|34
1719542100000|2024-06-28 02:35:00|4372.5|4366.5|4375|4369|4375|4369|4371.9|4365.9|16
1719542400000|2024-06-28 02:40:00|4375.9|4369.9|4373.9|4367.9|4375.9|4369.9|4372.9|4366.9|70
1719542700000|2024-06-28 02:45:00|4373.5|4367.5|4379.1|4373.1|4379.1|4373.1|4372.9|4366.9|137
1719543000000|2024-06-28 02:50:00|4380.4|4374.4|4379|4373|4380.5|4374.5|4378.1|4372.1|19
1719543300000|2024-06-28 02:55:00|4378.6|4372.6|4383.1|4377.1|4383.1|4377.1|4377.1|4371.1|17
1719543600000|2024-06-28 03:00:00|4383|4377|4381.6|4375.6|4384|4378|4381.6|4375.6|10
1719543900000|2024-06-28 03:05:00|4381.2|4375.2|4381.1|4375.1|4383.5|4377.5|4381.1|4375.1|5
1719544200000|2024-06-28 03:10:00|4381.6|4375.6|4382.6|4376.6|4383.1|4377.1|4380.2|4374.2|5
1719544500000|2024-06-28 03:15:00|4382.1|4376.1|4385.1|4379.1|4385.1|4379.1|4382.1|4376.1|10
1719544800000|2024-06-28 03:20:00|4385.2|4379.2|4385.7|4379.7|4390.1|4384.1|4385.2|4379.2|10
1719545100000|2024-06-28 03:25:00|4386.6|4380.6|4387.1|4381.1|4387.6|4381.6|4385.1|4379.1|1
1719545400000|2024-06-28 03:30:00|4387.6|4381.6|4388.1|4382.1|4388.6|4382.6|4386.7|4380.7|1
1719545700000|2024-06-28 03:35:00|4388.6|4382.6|4390.1|4384.1|4390.1|4384.1|4387.7|4381.7|1
1719546000000|2024-06-28 03:40:00|4390.6|4384.6|4389.6|4383.6|4391|4385|4389.6|4383.6|5
1719546300000|2024-06-28 03:45:00|4389.2|4383.2|4384.1|4378.1|4389.2|4383.2|4384|4378|21
1719546600000|2024-06-28 03:50:00|4384|4378|4385.6|4379.6|4385.6|4379.6|4384|4378|1
1719546900000|2024-06-28 03:55:00|4385.7|4379.7|4386.7|4380.7|4387.1|4381.1|4385.7|4379.7|0
1719547200000|2024-06-28 04:00:00|4386.6|4380.6|4385.7|4379.7|4387.1|4381.1|4385.2|4379.2|8
1719547500000|2024-06-28 04:05:00|4385.2|4379.2|4387.2|4381.2|4387.2|4381.2|4385.1|4379.1|1
1719547800000|2024-06-28 04:10:00|4386.7|4380.7|4383.6|4377.6|4386.7|4380.7|4383.6|4377.6|28
1719548100000|2024-06-28 04:15:00|4382.6|4376.6|4381.6|4375.6|4382.6|4376.6|4381.2|4375.2|1
1719548400000|2024-06-28 04:20:00|4380.6|4374.6|4381.7|4375.7|4381.7|4375.7|4380.1|4374.1|1
1719548700000|2024-06-28 04:25:00|4382.1|4376.1|4383.1|4377.1|4383.6|4377.6|4381.7|4375.7|3
1719549000000|2024-06-28 04:30:00|4383.6|4377.6|4380.1|4374.1|4383.6|4377.6|4380.1|4374.1|11
1719549300000|2024-06-28 04:35:00|4380.2|4374.2|4378.7|4372.7|4380.2|4374.2|4378.7|4372.7|3
1719549600000|2024-06-28 04:40:00|4379.6|4373.6|4379.2|4373.2|4380.2|4374.2|4378.7|4372.7|0
1719549900000|2024-06-28 04:45:00|4379.1|4373.1|4379.1|4373.1|4379.7|4373.7|4379.1|4373.1|0
1719550200000|2024-06-28 04:50:00|4379.2|4373.2|4376.7|4370.7|4379.2|4373.2|4376.7|4370.7|6
1719550500000|2024-06-28 04:55:00|4377.1|4371.1|4379.1|4373.1|4379.2|4373.2|4377.1|4371.1|2
1719550800000|2024-06-28 05:00:00|4378.7|4372.7|4376.7|4370.7|4378.7|4372.7|4376.7|4370.7|2
1719551100000|2024-06-28 05:05:00|4377.1|4371.1|4377.7|4371.7|4378.6|4372.6|4376.7|4370.7|0
1719551400000|2024-06-28 05:10:00|4377.2|4371.2|4376.7|4370.7|4377.2|4371.2|4375.2|4369.2|10
1719551700000|2024-06-28 05:15:00|4377.1|4371.1|4377.2|4371.2|4377.6|4371.6|4376.7|4370.7|0
1719552000000|2024-06-28 05:20:00|4377.6|4371.6|4377.6|4371.6|4377.6|4371.6|4376.7|4370.7|1
1719552300000|2024-06-28 05:25:00|4378.1|4372.1|4379.2|4373.2|4379.2|4373.2|4377.6|4371.6|1
1719552600000|2024-06-28 05:30:00|4378.7|4372.7|4376.6|4370.6|4378.7|4372.7|4376.6|4370.6|2
1719552900000|2024-06-28 05:35:00|4376.7|4370.7|4379.2|4373.2|4380.2|4374.2|4376.7|4370.7|14
1719553200000|2024-06-28 05:40:00|4378.7|4372.7|4380.7|4374.7|4381.3|4375.3|4378.7|4372.7|13
1719553500000|2024-06-28 05:45:00|4380.2|4374.2|4377.7|4371.7|4380.7|4374.7|4377.7|4371.7|2
1719553800000|2024-06-28 05:50:00|4380.2|4374.2|4380.7|4374.7|4382.2|4376.2|4378.7|4372.7|10
1719554100000|2024-06-28 05:55:00|4381.6|4375.6|4381.2|4375.2|4383.2|4377.2|4380.7|4374.7|9
1719554400000|2024-06-28 06:00:00|4380.7|4374.7|4380.7|4374.7|4381.7|4375.7|4379.7|4373.7|9
1719554700000|2024-06-28 06:05:00|4381.2|4375.2|4380.2|4374.2|4381.7|4375.7|4379.7|4373.7|0
1719555000000|2024-06-28 06:10:00|4378.7|4372.7|4377.7|4371.7|4378.7|4372.7|4377.7|4371.7|1
1719555300000|2024-06-28 06:15:00|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|1
1719555600000|2024-06-28 06:20:00|4377.3|4371.3|4383.7|4377.7|4383.7|4377.7|4377.3|4371.3|3
1719555900000|2024-06-28 06:25:00|4383.3|4377.3|4385.7|4379.7|4387.7|4381.7|4383.2|4377.2|4
1719556200000|2024-06-28 06:30:00|4385.2|4379.2|4385.2|4379.2|4385.7|4379.7|4382.2|4376.2|5
1719556500000|2024-06-28 06:35:00|4385.6|4379.6|4388.7|4382.7|4388.7|4382.7|4385.2|4379.2|7
1719556800000|2024-06-28 06:40:00|4389.2|4383.2|4386.7|4380.7|4390.2|4384.2|4384.7|4378.7|9
1719557100000|2024-06-28 06:45:00|4386.2|4380.2|4387.7|4381.7|4388.2|4382.2|4385.2|4379.2|18
1719557400000|2024-06-28 06:50:00|4387.3|4381.3|4384.1|4378.1|4389.2|4383.2|4383.7|4377.7|25
1719557700000|2024-06-28 06:55:00|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4382.7|4376.7|1
1719558000000|2024-06-28 07:00:00|4384.1|4378.1|4384.6|4378.6|4385.1|4379.1|4383.2|4377.2|15
1719558300000|2024-06-28 07:05:00|4384.2|4378.2|4386.7|4380.7|4387.2|4381.2|4383.7|4377.7|1
1719558600000|2024-06-28 07:10:00|4387.2|4381.2|4384.7|4378.7|4387.2|4381.2|4384.6|4378.6|4
1719558900000|2024-06-28 07:15:00|4384.6|4378.6|4383.7|4377.7|4385.7|4379.7|4383.2|4377.2|0
1719559200000|2024-06-28 07:20:00|4383.2|4377.2|4383.6|4377.6|4384.6|4378.6|4383.2|4377.2|2
1719559500000|2024-06-28 07:25:00|4383.2|4377.2|4380.6|4374.6|4383.2|4377.2|4379.6|4373.6|1
1719559800000|2024-06-28 07:30:00|4381.1|4375.1|4387.5|4381.5|4387.6|4381.6|4380.6|4374.6|10
1719560100000|2024-06-28 07:35:00|4387.6|4381.6|4388.1|4382.1|4388.6|4382.6|4386.1|4380.1|4
1719560400000|2024-06-28 07:40:00|4388.6|4382.6|4392|4386|4392|4386|4388.5|4382.5|35
1719560700000|2024-06-28 07:45:00|4391|4385|4394.4|4388.4|4394.5|4388.5|4389.5|4383.5|25
1719561000000|2024-06-28 07:50:00|4394.9|4388.9|4396.5|4390.5|4396.9|4390.9|4393.9|4387.9|39
1719561300000|2024-06-28 07:55:00|4397|4391|4398|4392|4398|4392|4396|4390|24
1719561600000|2024-06-28 08:00:00|4397.1|4391.1|4397|4391|4397.5|4391.5|4396|4390|9
1719561900000|2024-06-28 08:05:00|4397.1|4391.1|4394.5|4388.5|4398|4392|4394|4388|11
1719562200000|2024-06-28 08:10:00|4395|4389|4395.5|4389.5|4395.5|4389.5|4392.4|4386.4|12
1719562500000|2024-06-28 08:15:00|4395|4389|4395.1|4389.1|4396.1|4390.1|4394.1|4388.1|5
1719562800000|2024-06-28 08:20:00|4395|4389|4398.1|4392.1|4398.1|4392.1|4394.6|4388.6|3
1719563100000|2024-06-28 08:25:00|4397.6|4391.6|4397.6|4391.6|4398.1|4392.1|4396.5|4390.5|24
1719563400000|2024-06-28 08:30:00|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|52
1719563700000|2024-06-28 08:35:00|4400.6|4394.6|4399.6|4393.6|4401.6|4395.6|4399.6|4393.6|11
1719564000000|2024-06-28 08:40:00|4400.1|4394.1|4399.6|4393.6|4400.6|4394.6|4399.1|4393.1|2
1719564300000|2024-06-28 08:45:00|4400.1|4394.1|4398.1|4392.1|4400.1|4394.1|4396.1|4390.1|6
1719564600000|2024-06-28 08:50:00|4398.6|4392.6|4400.6|4394.6|4400.6|4394.6|4397.6|4391.6|5
1719564900000|2024-06-28 08:55:00|4400.5|4394.5|4401.6|4395.6|4402.1|4396.1|4400.1|4394.1|5
1719565200000|2024-06-28 09:00:00|4402.1|4396.1|4404.6|4398.6|4405.1|4399.1|4401.1|4395.1|100
1719565500000|2024-06-28 09:05:00|4404.5|4398.5|4404|4398|4405.1|4399.1|4403|4397|45
1719565800000|2024-06-28 09:10:00|4405|4399|4412.3|4406.3|4412.4|4406.4|4404.9|4398.9|94
1719566100000|2024-06-28 09:15:00|4413.4|4407.4|4414.8|4408.8|4414.8|4408.8|4412.9|4406.9|10
1719566400000|2024-06-28 09:20:00|4413.8|4407.8|4415.4|4409.4|4415.4|4409.4|4412.9|4406.9|41
1719566700000|2024-06-28 09:25:00|4414.9|4408.9|4414.4|4408.4|4415.4|4409.4|4412.4|4406.4|7
1719567000000|2024-06-28 09:30:00|4414.3|4408.3|4414.4|4408.4|4414.9|4408.9|4413|4407|4
1719567300000|2024-06-28 09:35:00|4414.9|4408.9|4416.4|4410.4|4416.4|4410.4|4413.9|4407.9|9
1719567600000|2024-06-28 09:40:00|4416.9|4410.9|4421.4|4415.4|4421.4|4415.4|4416.9|4410.9|21
1719567900000|2024-06-28 09:45:00|4420.9|4414.9|4418.9|4412.9|4421.4|4415.4|4418.4|4412.4|36
1719568200000|2024-06-28 09:50:00|4419.3|4413.3|4416|4410|4421.4|4415.4|4416|4410|18
1719568500000|2024-06-28 09:55:00|4415.9|4409.9|4413|4407|4415.9|4409.9|4412.1|4406.1|21
1719568800000|2024-06-28 10:00:00|4412.5|4406.5|4412.4|4406.4|4413|4407|4411|4405|50
1719569100000|2024-06-28 10:05:00|4413|4407|4405.5|4399.5|4413|4407|4405.5|4399.5|99
1719569400000|2024-06-28 10:10:00|4405.6|4399.6|4407.5|4401.5|4408.1|4402.1|4405.5|4399.5|4
1719569700000|2024-06-28 10:15:00|4408.1|4402.1|4407.5|4401.5|4408.5|4402.5|4407|4401|7
1719570000000|2024-06-28 10:20:00|4407.6|4401.6|4408.1|4402.1|4408.1|4402.1|4407|4401|6
1719570300000|2024-06-28 10:25:00|4408|4402|4407.5|4401.5|4410.1|4404.1|4407.5|4401.5|34
1719570600000|2024-06-28 10:30:00|4408.1|4402.1|4409.5|4403.5|4409.5|4403.5|4407.5|4401.5|0
1719570900000|2024-06-28 10:35:00|4409.1|4403.1|4409.5|4403.5|4410|4404|4408.5|4402.5|6
1719571200000|2024-06-28 10:40:00|4409.6|4403.6|4408.6|4402.6|4409.6|4403.6|4407.1|4401.1|2
1719571500000|2024-06-28 10:45:00|4408.1|4402.1|4404.6|4398.6|4408.6|4402.6|4403.6|4397.6|2
1719571800000|2024-06-28 10:50:00|4404.1|4398.1|4406.1|4400.1|4406.1|4400.1|4404.1|4398.1|0
1719572100000|2024-06-28 10:55:00|4405.6|4399.6|4406.6|4400.6|4407.6|4401.6|4404.6|4398.6|7
1719572400000|2024-06-28 11:00:00|4406.2|4400.2|4408.6|4402.6|4409.6|4403.6|4405.6|4399.6|10
1719572700000|2024-06-28 11:05:00|4408.5|4402.5|4405.1|4399.1|4408.6|4402.6|4404.6|4398.6|5
1719573000000|2024-06-28 11:10:00|4405.6|4399.6|4403.7|4397.7|4406.6|4400.6|4403.7|4397.7|12
1719573300000|2024-06-28 11:15:00|4403.1|4397.1|4402.6|4396.6|4403.5|4397.5|4400.6|4394.6|13
1719573600000|2024-06-28 11:20:00|4402.1|4396.1|4402.7|4396.7|4404|4398|4401.6|4395.6|33
1719573900000|2024-06-28 11:25:00|4402.8|4396.8|4404.1|4398.1|4404.2|4398.2|4402.2|4396.2|17
1719574200000|2024-06-28 11:30:00|4403.7|4397.7|4397.1|4391.1|4403.7|4397.7|4397.1|4391.1|163
1719574500000|2024-06-28 11:35:00|4396.6|4390.6|4395.2|4389.2|4398.2|4392.2|4394.8|4388.8|55
1719574800000|2024-06-28 11:40:00|4394.8|4388.8|4395.3|4389.3|4397.8|4391.8|4394.3|4388.3|50
1719575100000|2024-06-28 11:45:00|4394.8|4388.8|4388.3|4382.3|4394.8|4388.8|4388.2|4382.2|118
1719575400000|2024-06-28 11:50:00|4387.3|4381.3|4383.3|4377.3|4387.8|4381.8|4383.2|4377.2|81
1719575700000|2024-06-28 11:55:00|4383.8|4377.8|4382.3|4376.3|4385.8|4379.8|4379.8|4373.8|90
1719576000000|2024-06-28 12:00:00|4383.2|4377.2|4385.3|4379.3|4385.8|4379.8|4383.2|4377.2|96
1719576300000|2024-06-28 12:05:00|4384.7|4378.7|4381.3|4375.3|4385.3|4379.3|4380.3|4374.3|79
1719576600000|2024-06-28 12:10:00|4380.8|4374.8|4379.3|4373.3|4382.3|4376.3|4379.3|4373.3|76
1719576900000|2024-06-28 12:15:00|4379.9|4373.9|4379.9|4373.9|4380.4|4374.4|4377.3|4371.3|348
1719577200000|2024-06-28 12:20:00|4380.3|4374.3|4377.9|4371.9|4381.4|4375.4|4376.4|4370.4|78
1719577500000|2024-06-28 12:25:00|4377.4|4371.4|4379.5|4373.5|4380|4374|4374.6|4368.6|1090
1719577800000|2024-06-28 12:30:00|4377|4371|4378.4|4372.4|4383|4377|4376.6|4370.6|204
1719578100000|2024-06-28 12:35:00|4378.5|4372.5|4381.4|4375.4|4381.9|4375.9|4377.5|4371.5|69
1719578400000|2024-06-28 12:40:00|4381.9|4375.9|4381.8|4375.8|4383.4|4377.4|4377.8|4371.8|131
1719581400000|2024-06-28 13:30:00|4386.3|4380.3|4380.8|4374.8|4392.3|4386.3|4378.4|4372.4|964
1719581700000|2024-06-28 13:35:00|4379.8|4373.8|4387.3|4381.3|4387.4|4381.4|4372.4|4366.4|922
1719582000000|2024-06-28 13:40:00|4387.4|4381.4|4384.4|4378.4|4387.4|4381.4|4381.8|4375.8|121
1719582300000|2024-06-28 13:45:00|4383.9|4377.9|4396.5|4390.5|4400.6|4394.6|4383.4|4377.4|855
1719582600000|2024-06-28 13:50:00|4397|4391|4401.9|4395.9|4403|4397|4393.9|4387.9|609
1719582900000|2024-06-28 13:55:00|4402.3|4396.3|4402.9|4396.9|4406.9|4400.9|4399.4|4393.4|550
1719583200000|2024-06-28 14:00:00|4403.3|4397.3|4398|4392|4404.8|4398.8|4392.6|4386.6|408
1719583500000|2024-06-28 14:05:00|4398.4|4392.4|4405.1|4399.1|4406|4400|4394.6|4388.6|151
1719583800000|2024-06-28 14:10:00|4405.5|4399.5|4404.6|4398.6|4409.1|4403.1|4399.6|4393.6|198
1719584100000|2024-06-28 14:15:00|4405|4399|4408.6|4402.6|4408.7|4402.7|4394.4|4388.4|391
1719584400000|2024-06-28 14:20:00|4407.6|4401.6|4397.2|4391.2|4411.4|4405.4|4396.2|4390.2|163
1719584700000|2024-06-28 14:25:00|4396.7|4390.7|4395.2|4389.2|4403.3|4397.3|4393.3|4387.3|369
1719585000000|2024-06-28 14:30:00|4395.7|4389.7|4388.8|4382.8|4399.7|4393.7|4387.4|4381.4|151
1719585300000|2024-06-28 14:35:00|4388.7|4382.7|4384.7|4378.7|4393.3|4387.3|4384.2|4378.2|129
1719585600000|2024-06-28 14:40:00|4384.8|4378.8|4388.3|4382.3|4390.2|4384.2|4384.3|4378.3|322
1719585900000|2024-06-28 14:45:00|4389.2|4383.2|4389.2|4383.2|4390.3|4384.3|4386.3|4380.3|320
1719586200000|2024-06-28 14:50:00|4389.3|4383.3|4395.2|4389.2|4404.1|4398.1|4388.3|4382.3|496
1719586500000|2024-06-28 14:55:00|4396.2|4390.2|4399.2|4393.2|4400.2|4394.2|4394.8|4388.8|106
1719586800000|2024-06-28 15:00:00|4399.7|4393.7|4399.2|4393.2|4401.6|4395.6|4396.1|4390.1|138
1719587100000|2024-06-28 15:05:00|4398.7|4392.7|4393.1|4387.1|4400.2|4394.2|4392.1|4386.1|120
1719587400000|2024-06-28 15:10:00|4393.6|4387.6|4380.2|4374.2|4395|4389|4378.7|4372.7|193
1719587700000|2024-06-28 15:15:00|4381.1|4375.1|4386.1|4380.1|4388.5|4382.5|4379.2|4373.2|103
1719588000000|2024-06-28 15:20:00|4386|4380|4397|4391|4397|4391|4385.5|4379.5|307
1719588300000|2024-06-28 15:25:00|4396.5|4390.5|4396|4390|4401.1|4395.1|4394|4388|163
1719588600000|2024-06-28 15:30:00|4396.5|4390.5|4397.6|4391.6|4400|4394|4395.1|4389.1|117
1719588900000|2024-06-28 15:35:00|4397.5|4391.5|4398.1|4392.1|4403|4397|4396.6|4390.6|381
1719589200000|2024-06-28 15:40:00|4398.6|4392.6|4393.5|4387.5|4400.5|4394.5|4389.5|4383.5|156
1719589500000|2024-06-28 15:45:00|4395|4389|4393.5|4387.5|4400.1|4394.1|4389.1|4383.1|171
1719589800000|2024-06-28 15:50:00|4394|4388|4389.1|4383.1|4400|4394|4389.1|4383.1|331
1719590100000|2024-06-28 15:55:00|4388.2|4382.2|4401.5|4395.5|4401.5|4395.5|4383.1|4377.1|411
1719590400000|2024-06-28 16:00:00|4401|4395|4395.9|4389.9|4412.3|4406.3|4372.4|4366.4|416
1719590700000|2024-06-28 16:05:00|4396.4|4390.4|4402.5|4396.5|4417.1|4411.1|4391.5|4385.5|528
1719591000000|2024-06-28 16:10:00|4402.3|4396.3|4421.1|4415.1|4422.1|4416.1|4402|4396|557
1719591300000|2024-06-28 16:15:00|4421.2|4415.2|4412.1|4406.1|4434.1|4428.1|4411.6|4405.6|1048
1719591600000|2024-06-28 16:20:00|4411.6|4405.6|4405.7|4399.7|4427.6|4421.6|4405.7|4399.7|341
1719591900000|2024-06-28 16:25:00|4406.1|4400.1|4412.1|4406.1|4420.6|4414.6|4404.7|4398.7|128
1719592200000|2024-06-28 16:30:00|4412.6|4406.6|4410.6|4404.6|4420.2|4414.2|4409.1|4403.1|130
1719592500000|2024-06-28 16:35:00|4409.6|4403.6|4413|4407|4418.5|4412.5|4405.1|4399.1|231
1719592800000|2024-06-28 16:40:00|4413.5|4407.5|4405.1|4399.1|4415|4409|4403.1|4397.1|198
1719593100000|2024-06-28 16:45:00|4404.6|4398.6|4407.2|4401.2|4413.1|4407.1|4403.1|4397.1|86
1719593400000|2024-06-28 16:50:00|4407.7|4401.7|4412.1|4406.1|4413.1|4407.1|4406.6|4400.6|122
1719593700000|2024-06-28 16:55:00|4411.1|4405.1|4404.6|4398.6|4411.1|4405.1|4399.6|4393.6|209
1719594000000|2024-06-28 17:00:00|4404.1|4398.1|4405.6|4399.6|4407.1|4401.1|4401.1|4395.1|63
1719594300000|2024-06-28 17:05:00|4406.1|4400.1|4399.5|4393.5|4406.1|4400.1|4391|4385|351
1719594600000|2024-06-28 17:10:00|4399|4393|4404.3|4398.3|4405.2|4399.2|4396.6|4390.6|420
1719594900000|2024-06-28 17:15:00|4403.8|4397.8|4399.2|4393.2|4404.3|4398.3|4394.8|4388.8|231
1719595200000|2024-06-28 17:20:00|4398.2|4392.2|4399.8|4393.8|4401.8|4395.8|4393.8|4387.8|194
1719595500000|2024-06-28 17:25:00|4399.3|4393.3|4399.3|4393.3|4402.2|4396.2|4396.8|4390.8|67
1719595800000|2024-06-28 17:30:00|4399.2|4393.2|4400.2|4394.2|4402.8|4396.8|4397.2|4391.2|44
1719596100000|2024-06-28 17:35:00|4400.3|4394.3|4389.7|4383.7|4400.7|4394.7|4386.2|4380.2|339
1719596400000|2024-06-28 17:40:00|4389.2|4383.2|4389.7|4383.7|4394.7|4388.7|4388.6|4382.6|71
1719596700000|2024-06-28 17:45:00|4389.2|4383.2|4397.7|4391.7|4400.1|4394.1|4388.2|4382.2|359
1719597000000|2024-06-28 17:50:00|4397.2|4391.2|4403.6|4397.6|4409.5|4403.5|4395.6|4389.6|317
1719597300000|2024-06-28 17:55:00|4403.2|4397.2|4401.7|4395.7|4405.1|4399.1|4399.1|4393.1|287
1719597600000|2024-06-28 18:00:00|4401.6|4395.6|4400.5|4394.5|4403.6|4397.6|4398.6|4392.6|472
1719597900000|2024-06-28 18:05:00|4400.6|4394.6|4406.5|4400.5|4406.6|4400.6|4396.1|4390.1|579
1719598200000|2024-06-28 18:10:00|4407|4401|4411.5|4405.5|4416.5|4410.5|4405.5|4399.5|1510
1719598500000|2024-06-28 18:15:00|4412|4406|4413.1|4407.1|4416.5|4410.5|4412|4406|772
1719792000000|2024-07-01 00:00:00|4414.2|4408.2|4413.2|4407.2|4417.2|4411.2|4404.5|4398.5|197
1719792300000|2024-07-01 00:05:00|4413.7|4407.7|4419.6|4413.6|4421.8|4415.8|4413.7|4407.7|95
1719792600000|2024-07-01 00:10:00|4420|4414|4419.3|4413.3|4422.9|4416.9|4419.3|4413.3|57
1719792900000|2024-07-01 00:15:00|4418.8|4412.8|4419.2|4413.2|4420.8|4414.8|4418.7|4412.7|19
1719793200000|2024-07-01 00:20:00|4419.3|4413.3|4423.2|4417.2|4424.2|4418.2|4419.2|4413.2|37
1719793500000|2024-07-01 00:25:00|4422.8|4416.8|4423.7|4417.7|4424.7|4418.7|4422.3|4416.3|43
1719793800000|2024-07-01 00:30:00|4423.3|4417.3|4428.6|4422.6|4429|4423|4423.3|4417.3|18
1719794100000|2024-07-01 00:35:00|4428|4422|4425.6|4419.6|4428|4422|4425.5|4419.5|9
1719794400000|2024-07-01 00:40:00|4426.4|4420.4|4429.4|4423.4|4430|4424|4426.4|4420.4|5
1719794700000|2024-07-01 00:45:00|4429.5|4423.5|4428.5|4422.5|4430.5|4424.5|4426.6|4420.6|5
1719795000000|2024-07-01 00:50:00|4429.3|4423.3|4428.6|4422.6|4430.6|4424.6|4428.5|4422.5|2
1719795300000|2024-07-01 00:55:00|4428.5|4422.5|4432.1|4426.1|4432.1|4426.1|4427.6|4421.6|77
1719795600000|2024-07-01 01:00:00|4433.1|4427.1|4438.6|4432.6|4443.1|4437.1|4433.1|4427.1|222
1719795900000|2024-07-01 01:05:00|4438.1|4432.1|4437.6|4431.6|4442.6|4436.6|4434.6|4428.6|41
1719796200000|2024-07-01 01:10:00|4438|4432|4440|4434|4440|4434|4434.5|4428.5|9
1719796500000|2024-07-01 01:15:00|4439.6|4433.6|4438.6|4432.6|4441.6|4435.6|4435.1|4429.1|14
1719796800000|2024-07-01 01:20:00|4439.5|4433.5|4450.6|4444.6|4450.6|4444.6|4439.5|4433.5|115
1719797100000|2024-07-01 01:25:00|4451.1|4445.1|4448.5|4442.5|4451.6|4445.6|4448|4442|33
1719797400000|2024-07-01 01:30:00|4448.6|4442.6|4450.6|4444.6|4451.6|4445.6|4448|4442|5
1719797700000|2024-07-01 01:35:00|4450.1|4444.1|4450.6|4444.6|4452.1|4446.1|4450.1|4444.1|1
1719798000000|2024-07-01 01:40:00|4450.7|4444.7|4448.6|4442.6|4452.1|4446.1|4448|4442|8
1719798300000|2024-07-01 01:45:00|4449|4443|4451.2|4445.2|4452|4446|4448.6|4442.6|1
1719798600000|2024-07-01 01:50:00|4451|4445|4452.4|4446.4|4453.1|4447.1|4449.6|4443.6|32
1719798900000|2024-07-01 01:55:00|4452.5|4446.5|4449|4443|4452.6|4446.6|4448|4442|3
1719799200000|2024-07-01 02:00:00|4448.6|4442.6|4447.6|4441.6|4450|4444|4447|4441|19
1719799500000|2024-07-01 02:05:00|4447.5|4441.5|4447|4441|4448|4442|4444.6|4438.6|23
1719799800000|2024-07-01 02:10:00|4447.4|4441.4|4449.5|4443.5|4450|4444|4445.5|4439.5|3
1719800100000|2024-07-01 02:15:00|4449.6|4443.6|4450.1|4444.1|4450.1|4444.1|4448.5|4442.5|7
1719800400000|2024-07-01 02:20:00|4450.2|4444.2|4456.6|4450.6|4456.6|4450.6|4450.2|4444.2|162
1719800700000|2024-07-01 02:25:00|4456|4450|4452.6|4446.6|4456.6|4450.6|4451.7|4445.7|13
1719801000000|2024-07-01 02:30:00|4452.7|4446.7|4450.4|4444.4|4453.1|4447.1|4449|4443|10
1719801300000|2024-07-01 02:35:00|4450.6|4444.6|4448.4|4442.4|4451.1|4445.1|4447|4441|20
1719801600000|2024-07-01 02:40:00|4447.5|4441.5|4448|4442|4448.1|4442.1|4446.4|4440.4|15
1719801900000|2024-07-01 02:45:00|4447.6|4441.6|4447|4441|4448.1|4442.1|4446|4440|12
1719802200000|2024-07-01 02:50:00|4446.6|4440.6|4450.5|4444.5|4450.5|4444.5|4446|4440|35
1719802500000|2024-07-01 02:55:00|4450.4|4444.4|4448.6|4442.6|4450.4|4444.4|4448|4442|2
1719802800000|2024-07-01 03:00:00|4448.5|4442.5|4450.5|4444.5|4450.9|4444.9|4448.5|4442.5|4
1719803100000|2024-07-01 03:05:00|4451.3|4445.3|4453.3|4447.3|4453.3|4447.3|4451.3|4445.3|46
1719803400000|2024-07-01 03:10:00|4453.2|4447.2|4458.5|4452.5|4458.6|4452.6|4453.2|4447.2|161
1719803700000|2024-07-01 03:15:00|4458.1|4452.1|4465.1|4459.1|4465.1|4459.1|4458.1|4452.1|53
1719804000000|2024-07-01 03:20:00|4464.7|4458.7|4465.9|4459.9|4465.9|4459.9|4463|4457|12
1719804300000|2024-07-01 03:25:00|4466|4460|4462|4456|4466.4|4460.4|4460.4|4454.4|7
1719804600000|2024-07-01 03:30:00|4462.4|4456.4|4462|4456|4463|4457|4460.6|4454.6|32
1719804900000|2024-07-01 03:35:00|4461.5|4455.5|4460.5|4454.5|4462|4456|4459.9|4453.9|8
1719805200000|2024-07-01 03:40:00|4460.4|4454.4|4463.1|4457.1|4463.5|4457.5|4459.5|4453.5|3
1719805500000|2024-07-01 03:45:00|4463|4457|4462.5|4456.5|4463.1|4457.1|4461.5|4455.5|11
1719805800000|2024-07-01 03:50:00|4463|4457|4463.5|4457.5|4463.5|4457.5|4462.1|4456.1|11
1719806100000|2024-07-01 03:55:00|4463.9|4457.9|4461.5|4455.5|4463.9|4457.9|4460.5|4454.5|7
1719806400000|2024-07-01 04:00:00|4461.1|4455.1|4463.5|4457.5|4463.5|4457.5|4460.5|4454.5|16
1719806700000|2024-07-01 04:05:00|4462.9|4456.9|4459.5|4453.5|4462.9|4456.9|4458.9|4452.9|15
1719807000000|2024-07-01 04:10:00|4459.1|4453.1|4460.5|4454.5|4460.9|4454.9|4458.9|4452.9|5
1719807300000|2024-07-01 04:15:00|4461.5|4455.5|4460.1|4454.1|4461.5|4455.5|4459|4453|4
1719807600000|2024-07-01 04:20:00|4460|4454|4461.4|4455.4|4461.4|4455.4|4460|4454|0
1719807900000|2024-07-01 04:25:00|4461.5|4455.5|4460.9|4454.9|4461.5|4455.5|4459.5|4453.5|8
1719808200000|2024-07-01 04:30:00|4460.5|4454.5|4459.9|4453.9|4460.9|4454.9|4458.9|4452.9|15
1719808500000|2024-07-01 04:35:00|4460|4454|4462.9|4456.9|4462.9|4456.9|4459.5|4453.5|6
1719808800000|2024-07-01 04:40:00|4462.5|4456.5|4460.8|4454.8|4462.9|4456.9|4460|4454|4
1719809100000|2024-07-01 04:45:00|4460.4|4454.4|4462|4456|4462|4456|4460.4|4454.4|0
1719809400000|2024-07-01 04:50:00|4462.4|4456.4|4463|4457|4463.4|4457.4|4462|4456|0
1719809700000|2024-07-01 04:55:00|4462.9|4456.9|4463.4|4457.4|4463.4|4457.4|4462.5|4456.5|0
1719810000000|2024-07-01 05:00:00|4463.5|4457.5|4462.4|4456.4|4463.5|4457.5|4461|4455|2
1719810300000|2024-07-01 05:05:00|4462|4456|4461.5|4455.5|4462.5|4456.5|4461.5|4455.5|1
1719810600000|2024-07-01 05:10:00|4462|4456|4464|4458|4464|4458|4460.4|4454.4|2
1719810900000|2024-07-01 05:15:00|4463.5|4457.5|4462.5|4456.5|4463.5|4457.5|4462.5|4456.5|13
1719811200000|2024-07-01 05:20:00|4462.9|4456.9|4465.9|4459.9|4465.9|4459.9|4462.9|4456.9|1
1719811500000|2024-07-01 05:25:00|4466|4460|4467|4461|4467.4|4461.4|4465.4|4459.4|10
1719811800000|2024-07-01 05:30:00|4467.4|4461.4|4466.8|4460.8|4467.9|4461.9|4465.5|4459.5|9
1719812100000|2024-07-01 05:35:00|4465.9|4459.9|4464.8|4458.8|4465.9|4459.9|4463.3|4457.3|3
1719812400000|2024-07-01 05:40:00|4465.3|4459.3|4461.9|4455.9|4465.8|4459.8|4461.9|4455.9|0
1719812700000|2024-07-01 05:45:00|4461.8|4455.8|4467.4|4461.4|4467.8|4461.8|4461.8|4455.8|51
1719813000000|2024-07-01 05:50:00|4466.8|4460.8|4467.4|4461.4|4469.6|4463.6|4466.4|4460.4|20
1719813300000|2024-07-01 05:55:00|4467.3|4461.3|4468.3|4462.3|4468.8|4462.8|4464.7|4458.7|15
1719813600000|2024-07-01 06:00:00|4468.7|4462.7|4470.3|4464.3|4471.4|4465.4|4468.3|4462.3|54
1719813900000|2024-07-01 06:05:00|4470.4|4464.4|4469.9|4463.9|4470.4|4464.4|4468.3|4462.3|18
1719814200000|2024-07-01 06:10:00|4470.3|4464.3|4471.8|4465.8|4472.4|4466.4|4470.3|4464.3|11
1719814500000|2024-07-01 06:15:00|4471.7|4465.7|4472.3|4466.3|4472.4|4466.4|4471.3|4465.3|21
1719814800000|2024-07-01 06:20:00|4472.2|4466.2|4470.7|4464.7|4472.2|4466.2|4468.8|4462.8|4
1719815100000|2024-07-01 06:25:00|4470.3|4464.3|4469.9|4463.9|4470.3|4464.3|4468.3|4462.3|7
1719815400000|2024-07-01 06:30:00|4469.4|4463.4|4473.2|4467.2|4473.4|4467.4|4468.9|4462.9|24
1719815700000|2024-07-01 06:35:00|4473.3|4467.3|4473.1|4467.1|4473.4|4467.4|4471.6|4465.6|58
1719816000000|2024-07-01 06:40:00|4472.7|4466.7|4472.3|4466.3|4473.4|4467.4|4471.8|4465.8|20
1719816300000|2024-07-01 06:45:00|4471.9|4465.9|4473.1|4467.1|4473.3|4467.3|4469.9|4463.9|14
1719816600000|2024-07-01 06:50:00|4473.3|4467.3|4473.4|4467.4|4473.4|4467.4|4472.4|4466.4|101
1719816900000|2024-07-01 06:55:00|4475.8|4469.8|4477.6|4471.6|4478|4472|4473.8|4467.8|22
1719817200000|2024-07-01 07:00:00|4477.7|4471.7|4476.8|4470.8|4479.8|4473.8|4475.9|4469.9|53
1719817500000|2024-07-01 07:05:00|4477.3|4471.3|4480.1|4474.1|4480.2|4474.2|4476.8|4470.8|8
1719817800000|2024-07-01 07:10:00|4480.2|4474.2|4479.7|4473.7|4480.3|4474.3|4478.8|4472.8|4
1719818100000|2024-07-01 07:15:00|4480.3|4474.3|4478.8|4472.8|4480.3|4474.3|4477.2|4471.2|6
1719818400000|2024-07-01 07:20:00|4479.2|4473.2|4478.8|4472.8|4479.2|4473.2|4476.8|4470.8|10
1719818700000|2024-07-01 07:25:00|4478.4|4472.4|4479.7|4473.7|4480.4|4474.4|4475.9|4469.9|13
1719819000000|2024-07-01 07:30:00|4480.1|4474.1|4483.8|4477.8|4484.3|4478.3|4480.1|4474.1|45
1719819300000|2024-07-01 07:35:00|4483.3|4477.3|4483.7|4477.7|4488.2|4482.2|4483.2|4477.2|46
1719819600000|2024-07-01 07:40:00|4484.1|4478.1|4487.5|4481.5|4488|4482|4482.7|4476.7|32
1719819900000|2024-07-01 07:45:00|4488|4482|4484.8|4478.8|4488.3|4482.3|4484.2|4478.2|37
1719820200000|2024-07-01 07:50:00|4485.2|4479.2|4482.6|4476.6|4485.2|4479.2|4481|4475|38
1719820500000|2024-07-01 07:55:00|4482.5|4476.5|4481.5|4475.5|4484|4478|4479.5|4473.5|18
1719820800000|2024-07-01 08:00:00|4481.4|4475.4|4483|4477|4483.1|4477.1|4481.1|4475.1|26
1719821100000|2024-07-01 08:05:00|4483.4|4477.4|4485.4|4479.4|4487|4481|4482.4|4476.4|46
1719821400000|2024-07-01 08:10:00|4485.8|4479.8|4492|4486|4493.1|4487.1|4484.2|4478.2|48
1719821700000|2024-07-01 08:15:00|4492.1|4486.1|4490.6|4484.6|4493.1|4487.1|4490.6|4484.6|74
1719822000000|2024-07-01 08:20:00|4491|4485|4488.5|4482.5|4491.6|4485.6|4486.1|4480.1|45
1719822300000|2024-07-01 08:25:00|4488.6|4482.6|4493|4487|4493|4487|4487.1|4481.1|38
1719822600000|2024-07-01 08:30:00|4492.4|4486.4|4492.4|4486.4|4493|4487|4490.6|4484.6|26
1719822900000|2024-07-01 08:35:00|4492.8|4486.8|4498.2|4492.2|4499.2|4493.2|4492|4486|59
1719823200000|2024-07-01 08:40:00|4497.8|4491.8|4492.8|4486.8|4497.8|4491.8|4492.2|4486.2|29
1719823500000|2024-07-01 08:45:00|4492.3|4486.3|4491.8|4485.8|4492.7|4486.7|4490.4|4484.4|53
1719823800000|2024-07-01 08:50:00|4491.2|4485.2|4488.8|4482.8|4492.8|4486.8|4488.4|4482.4|17
1719824100000|2024-07-01 08:55:00|4487.4|4481.4|4489.8|4483.8|4490.2|4484.2|4487.4|4481.4|15
1719824400000|2024-07-01 09:00:00|4490.2|4484.2|4488|4482|4491.8|4485.8|4488|4482|44
1719824700000|2024-07-01 09:05:00|4487.9|4481.9|4487|4481|4490.4|4484.4|4487|4481|68
1719825000000|2024-07-01 09:10:00|4486.9|4480.9|4483.5|4477.5|4486.9|4480.9|4481.9|4475.9|45
1719825300000|2024-07-01 09:15:00|4484.4|4478.4|4486.4|4480.4|4486.4|4480.4|4482|4476|28
1719825600000|2024-07-01 09:20:00|4487|4481|4486.8|4480.8|4489.9|4483.9|4486.2|4480.2|23
1719825900000|2024-07-01 09:25:00|4486.3|4480.3|4484.4|4478.4|4486.9|4480.9|4483.4|4477.4|27
1719826200000|2024-07-01 09:30:00|4484.9|4478.9|4481.9|4475.9|4485|4479|4479.4|4473.4|43
1719826500000|2024-07-01 09:35:00|4480.8|4474.8|4483.9|4477.9|4483.9|4477.9|4480.8|4474.8|19
1719826800000|2024-07-01 09:40:00|4484.3|4478.3|4484|4478|4484.4|4478.4|4482|4476|40
1719827100000|2024-07-01 09:45:00|4483.9|4477.9|4484|4478|4485.4|4479.4|4483.9|4477.9|12
1719827400000|2024-07-01 09:50:00|4484.9|4478.9|4484.2|4478.2|4487|4481|4481.1|4475.1|71
1719827700000|2024-07-01 09:55:00|4485|4479|4480.2|4474.2|4485.6|4479.6|4479.2|4473.2|15
1719828000000|2024-07-01 10:00:00|4480.1|4474.1|4475.8|4469.8|4480.1|4474.1|4475.8|4469.8|40
1719828300000|2024-07-01 10:05:00|4475.2|4469.2|4475.2|4469.2|4476.6|4470.6|4473.8|4467.8|10
1719828600000|2024-07-01 10:10:00|4475.6|4469.6|4475.3|4469.3|4477.2|4471.2|4472.2|4466.2|15
1719828900000|2024-07-01 10:15:00|4475.7|4469.7|4479.4|4473.4|4479.5|4473.5|4475.7|4469.7|42
1719829200000|2024-07-01 10:20:00|4478.3|4472.3|4477.8|4471.8|4479.3|4473.3|4475.8|4469.8|12
1719829500000|2024-07-01 10:25:00|4477.2|4471.2|4476.3|4470.3|4479.4|4473.4|4475.8|4469.8|17
1719829800000|2024-07-01 10:30:00|4476.2|4470.2|4478.8|4472.8|4479.4|4473.4|4476.2|4470.2|17
1719830100000|2024-07-01 10:35:00|4478.9|4472.9|4478.8|4472.8|4479.4|4473.4|4478.4|4472.4|21
1719830400000|2024-07-01 10:40:00|4478.4|4472.4|4478.2|4472.2|4478.8|4472.8|4478.2|4472.2|4
1719830700000|2024-07-01 10:45:00|4478.6|4472.6|4479.4|4473.4|4479.4|4473.4|4478.2|4472.2|26
1719831000000|2024-07-01 10:50:00|4478.8|4472.8|4477.9|4471.9|4479.3|4473.3|4477.9|4471.9|11
1719831300000|2024-07-01 10:55:00|4477.7|4471.7|4474.6|4468.6|4478.1|4472.1|4474.2|4468.2|23
1719831600000|2024-07-01 11:00:00|4474.2|4468.2|4475.7|4469.7|4476.2|4470.2|4473.2|4467.2|2
1719831900000|2024-07-01 11:05:00|4476.2|4470.2|4479.3|4473.3|4479.3|4473.3|4475.6|4469.6|57
1719832200000|2024-07-01 11:10:00|4479.2|4473.2|4476.7|4470.7|4479.3|4473.3|4476.6|4470.6|23
1719832500000|2024-07-01 11:15:00|4476.3|4470.3|4476.3|4470.3|4476.8|4470.8|4474.7|4468.7|9
1719832800000|2024-07-01 11:20:00|4476.8|4470.8|4477.4|4471.4|4478.2|4472.2|4476.8|4470.8|3
1719833100000|2024-07-01 11:25:00|4477.8|4471.8|4478.2|4472.2|4479.2|4473.2|4477.2|4471.2|18
1719833400000|2024-07-01 11:30:00|4478.6|4472.6|4477.7|4471.7|4479.2|4473.2|4477.2|4471.2|10
1719833700000|2024-07-01 11:35:00|4477.6|4471.6|4474.8|4468.8|4478.2|4472.2|4473.6|4467.6|47
1719834000000|2024-07-01 11:40:00|4474.7|4468.7|4472.2|4466.2|4476.2|4470.2|4471.8|4465.8|53
1719834300000|2024-07-01 11:45:00|4473.2|4467.2|4476.8|4470.8|4478.1|4472.1|4473.1|4467.1|51
1719834600000|2024-07-01 11:50:00|4477.2|4471.2|4477.6|4471.6|4477.7|4471.7|4473.3|4467.3|18
1719834900000|2024-07-01 11:55:00|4477.7|4471.7|4487.8|4481.8|4487.9|4481.9|4477.6|4471.6|70
1719835200000|2024-07-01 12:00:00|4487.4|4481.4|4487.7|4481.7|4488.4|4482.4|4485.5|4479.5|103
1719835500000|2024-07-01 12:05:00|4487.3|4481.3|4494.9|4488.9|4498.9|4492.9|4487.1|4481.1|163
1719835800000|2024-07-01 12:10:00|4495|4489|4482.4|4476.4|4495|4489|4482|4476|139
1719836100000|2024-07-01 12:15:00|4482.8|4476.8|4483.5|4477.5|4484.9|4478.9|4481.9|4475.9|69
1719836400000|2024-07-01 12:20:00|4484|4478|4478|4472|4484.5|4478.5|4477.4|4471.4|57
1719836700000|2024-07-01 12:25:00|4478.4|4472.4|4477.4|4471.4|4479.8|4473.8|4475.8|4469.8|35
1719837000000|2024-07-01 12:30:00|4477.5|4471.5|4475.5|4469.5|4479.4|4473.4|4475.4|4469.4|23
1719837300000|2024-07-01 12:35:00|4475.9|4469.9|4477.7|4471.7|4480.7|4474.7|4475.5|4469.5|47
1719837600000|2024-07-01 12:40:00|4477.2|4471.2|4478.3|4472.3|4479.6|4473.6|4475|4469|71
1719840600000|2024-07-01 13:30:00|4473.7|4467.7|4481|4475|4487.9|4481.9|4469.9|4463.9|1053
1719840900000|2024-07-01 13:35:00|4480.8|4474.8|4484.1|4478.1|4488.7|4482.7|4475.6|4469.6|782
1719841200000|2024-07-01 13:40:00|4484.2|4478.2|4500.5|4494.5|4503.5|4497.5|4482.7|4476.7|644
1719841500000|2024-07-01 13:45:00|4501.3|4495.3|4499.6|4493.6|4503.5|4497.5|4494.7|4488.7|551
1719841800000|2024-07-01 13:50:00|4500|4494|4507.9|4501.9|4510|4504|4496|4490|446
1719842100000|2024-07-01 13:55:00|4509.9|4503.9|4504.3|4498.3|4518|4512|4504|4498|790
1719842400000|2024-07-01 14:00:00|4504.7|4498.7|4480.4|4474.4|4504.7|4498.7|4480.4|4474.4|473
1719842700000|2024-07-01 14:05:00|4480|4474|4484.8|4478.8|4486.3|4480.3|4478.8|4472.8|150
1719843000000|2024-07-01 14:10:00|4485.2|4479.2|4479.4|4473.4|4486.7|4480.7|4474.9|4468.9|179
1719843300000|2024-07-01 14:15:00|4479.9|4473.9|4482.2|4476.2|4486.8|4480.8|4477.4|4471.4|255
1719843600000|2024-07-01 14:20:00|4481.3|4475.3|4491.3|4485.3|4493.7|4487.7|4481.2|4475.2|215
1719843900000|2024-07-01 14:25:00|4490.3|4484.3|4496.3|4490.3|4499.8|4493.8|4488.1|4482.1|248
1719844200000|2024-07-01 14:30:00|4495.4|4489.4|4499.7|4493.7|4503.4|4497.4|4494.2|4488.2|252
1719844500000|2024-07-01 14:35:00|4500.1|4494.1|4495.5|4489.5|4502.3|4496.3|4495.4|4489.4|351
1719844800000|2024-07-01 14:40:00|4495.4|4489.4|4509|4503|4511.8|4505.8|4493.4|4487.4|208
1719845100000|2024-07-01 14:45:00|4509.4|4503.4|4510.4|4504.4|4512.4|4506.4|4505.5|4499.5|204
1719845400000|2024-07-01 14:50:00|4510.5|4504.5|4512.9|4506.9|4514.9|4508.9|4507.4|4501.4|267
1719845700000|2024-07-01 14:55:00|4511.7|4505.7|4521.5|4515.5|4522.5|4516.5|4510.9|4504.9|213
1719846000000|2024-07-01 15:00:00|4521.9|4515.9|4529.2|4523.2|4537.2|4531.2|4521.9|4515.9|965
1719846300000|2024-07-01 15:05:00|4529.1|4523.1|4529|4523|4529.7|4523.7|4518|4512|394
1719846600000|2024-07-01 15:10:00|4529.1|4523.1|4524.5|4518.5|4530.5|4524.5|4514.7|4508.7|306
1719846900000|2024-07-01 15:15:00|4524.9|4518.9|4533.2|4527.2|4536|4530|4524.6|4518.6|356
1719847200000|2024-07-01 15:20:00|4533.6|4527.6|4537.2|4531.2|4541.7|4535.7|4532.6|4526.6|463
1719847500000|2024-07-01 15:25:00|4536.8|4530.8|4543.8|4537.8|4545.6|4539.6|4536.7|4530.7|415
1719847800000|2024-07-01 15:30:00|4543.7|4537.7|4562.8|4556.8|4562.8|4556.8|4542.7|4536.7|1205
1719848100000|2024-07-01 15:35:00|4563.6|4557.6|4572.2|4566.2|4575.9|4569.9|4561.9|4555.9|937
1719848400000|2024-07-01 15:40:00|4572.4|4566.4|4556.2|4550.2|4578.7|4572.7|4552.8|4546.8|1008
1719848700000|2024-07-01 15:45:00|4557.1|4551.1|4555.2|4549.2|4564.1|4558.1|4553.5|4547.5|516
1719849000000|2024-07-01 15:50:00|4556.2|4550.2|4552.5|4546.5|4557.8|4551.8|4549.5|4543.5|453
1719849300000|2024-07-01 15:55:00|4553.7|4547.7|4556|4550|4557.3|4551.3|4551|4545|359
1719849600000|2024-07-01 16:00:00|4556.5|4550.5|4551.4|4545.4|4562.5|4556.5|4547.7|4541.7|701
1719849900000|2024-07-01 16:05:00|4552|4546|4553.3|4547.3|4555.5|4549.5|4550.9|4544.9|204
1719850200000|2024-07-01 16:10:00|4553.4|4547.4|4555.4|4549.4|4556.9|4550.9|4549.3|4543.3|203
1719850500000|2024-07-01 16:15:00|4555.9|4549.9|4553.5|4547.5|4559.7|4553.7|4553.5|4547.5|232
1719850800000|2024-07-01 16:20:00|4554.5|4548.5|4553.3|4547.3|4558.2|4552.2|4553.3|4547.3|504
1719851100000|2024-07-01 16:25:00|4552.5|4546.5|4567.5|4561.5|4568|4562|4551.3|4545.3|221
1719851400000|2024-07-01 16:30:00|4567|4561|4577.5|4571.5|4577.5|4571.5|4566|4560|313
1719851700000|2024-07-01 16:35:00|4577.4|4571.4|4588.4|4582.4|4588.9|4582.9|4575.5|4569.5|463
1719852000000|2024-07-01 16:40:00|4588.5|4582.5|4587.5|4581.5|4594.5|4588.5|4587.5|4581.5|281
1719852300000|2024-07-01 16:45:00|4587.6|4581.6|4579.5|4573.5|4588.5|4582.5|4579|4573|387
1719852600000|2024-07-01 16:50:00|4580.4|4574.4|4569.6|4563.6|4582.6|4576.6|4566.2|4560.2|408
1719852900000|2024-07-01 16:55:00|4568.8|4562.8|4577|4571|4577|4571|4567.2|4561.2|142
1719853200000|2024-07-01 17:00:00|4576.6|4570.6|4575.6|4569.6|4577.5|4571.5|4572.6|4566.6|297
1719853500000|2024-07-01 17:05:00|4575.7|4569.7|4581.2|4575.2|4582.7|4576.7|4574.4|4568.4|252
1719853800000|2024-07-01 17:10:00|4581.6|4575.6|4593.4|4587.4|4594.5|4588.5|4581.6|4575.6|562
1719854100000|2024-07-01 17:15:00|4593.8|4587.8|4591.5|4585.5|4595.4|4589.4|4591.4|4585.4|195
1719854400000|2024-07-01 17:20:00|4592.4|4586.4|4596.8|4590.8|4597.3|4591.3|4592.4|4586.4|1058
1719854700000|2024-07-01 17:25:00|4597.3|4591.3|4599.4|4593.4|4599.9|4593.9|4591.5|4585.5|936
1719855000000|2024-07-01 17:30:00|4599.9|4593.9|4588.9|4582.9|4601.9|4595.9|4587.5|4581.5|473
1719855300000|2024-07-01 17:35:00|4589.9|4583.9|4578.1|4572.1|4591.9|4585.9|4578.1|4572.1|508
1719855600000|2024-07-01 17:40:00|4577.7|4571.7|4573.3|4567.3|4580.7|4574.7|4572.3|4566.3|645
1719855900000|2024-07-01 17:45:00|4574.8|4568.8|4567.3|4561.3|4574.8|4568.8|4564.2|4558.2|512
1719856200000|2024-07-01 17:50:00|4567.7|4561.7|4577|4571|4580.5|4574.5|4567.3|4561.3|252
1719856500000|2024-07-01 17:55:00|4577.1|4571.1|4571.3|4565.3|4579.6|4573.6|4571.2|4565.2|478
1719856800000|2024-07-01 18:00:00|4571.2|4565.2|4577.1|4571.1|4577.2|4571.2|4567.3|4561.3|741
1719857100000|2024-07-01 18:05:00|4578.1|4572.1|4603.1|4597.1|4610.8|4604.8|4577.1|4571.1|1198
1719857400000|2024-07-01 18:10:00|4603|4597|4607.5|4601.5|4613.2|4607.2|4599.4|4593.4|1893
1719857700000|2024-07-01 18:15:00|4607.6|4601.6|4604.6|4598.6|4617.5|4611.5|4602.4|4596.4|1092
1719878400000|2024-07-02 00:00:00|4602.4|4596.4|4592.5|4586.5|4607.2|4601.2|4591.5|4585.5|162
1719878700000|2024-07-02 00:05:00|4592.7|4586.7|4592.8|4586.8|4595.3|4589.3|4591.8|4585.8|34
1719879000000|2024-07-02 00:10:00|4594.2|4588.2|4592.3|4586.3|4594.8|4588.8|4592.3|4586.3|22
1719879300000|2024-07-02 00:15:00|4592.8|4586.8|4585.8|4579.8|4593.2|4587.2|4585.4|4579.4|81
1719879600000|2024-07-02 00:20:00|4585.6|4579.6|4587.3|4581.3|4589.9|4583.9|4582.9|4576.9|24
1719879900000|2024-07-02 00:25:00|4587.4|4581.4|4582.8|4576.8|4588.4|4582.4|4582.8|4576.8|12
1719880200000|2024-07-02 00:30:00|4583.1|4577.1|4581.1|4575.1|4585.8|4579.8|4580.8|4574.8|36
1719880500000|2024-07-02 00:35:00|4581.3|4575.3|4585.4|4579.4|4585.4|4579.4|4580.3|4574.3|7
1719880800000|2024-07-02 00:40:00|4584.4|4578.4|4588.9|4582.9|4590.3|4584.3|4583.4|4577.4|38
1719881100000|2024-07-02 00:45:00|4588.1|4582.1|4586.8|4580.8|4588.5|4582.5|4584.3|4578.3|20
1719881400000|2024-07-02 00:50:00|4586.3|4580.3|4586.3|4580.3|4587.1|4581.1|4584.8|4578.8|21
1719881700000|2024-07-02 00:55:00|4587|4581|4587.3|4581.3|4589.3|4583.3|4586.3|4580.3|12
1719882000000|2024-07-02 01:00:00|4588|4582|4588.3|4582.3|4592.8|4586.8|4588|4582|18
1719882300000|2024-07-02 01:05:00|4588.6|4582.6|4582.1|4576.1|4590.8|4584.8|4582.1|4576.1|10
1719882600000|2024-07-02 01:10:00|4582.5|4576.5|4586.1|4580.1|4586.1|4580.1|4581.8|4575.8|3
1719882900000|2024-07-02 01:15:00|4586|4580|4586.1|4580.1|4588.1|4582.1|4585.1|4579.1|1
1719883200000|2024-07-02 01:20:00|4585.8|4579.8|4584.3|4578.3|4585.8|4579.8|4581.6|4575.6|6
1719883500000|2024-07-02 01:25:00|4583.8|4577.8|4583.1|4577.1|4585.1|4579.1|4581.8|4575.8|7
1719883800000|2024-07-02 01:30:00|4582.8|4576.8|4585.8|4579.8|4586.6|4580.6|4581.8|4575.8|5
1719884100000|2024-07-02 01:35:00|4586.1|4580.1|4586.1|4580.1|4588.6|4582.6|4585.6|4579.6|4
1719884400000|2024-07-02 01:40:00|4585.8|4579.8|4587.4|4581.4|4588.6|4582.6|4585.6|4579.6|10
1719884700000|2024-07-02 01:45:00|4587.8|4581.8|4585.9|4579.9|4588.9|4582.9|4585.1|4579.1|4
1719885000000|2024-07-02 01:50:00|4585.4|4579.4|4592.9|4586.9|4592.9|4586.9|4584.4|4578.4|49
1719885300000|2024-07-02 01:55:00|4593.6|4587.6|4594.9|4588.9|4594.9|4588.9|4593.2|4587.2|20
1719885600000|2024-07-02 02:00:00|4595.7|4589.7|4594.4|4588.4|4596.4|4590.4|4591.7|4585.7|35
1719885900000|2024-07-02 02:05:00|4593.7|4587.7|4593.9|4587.9|4594.4|4588.4|4590.9|4584.9|3
1719886200000|2024-07-02 02:10:00|4593.4|4587.4|4591.4|4585.4|4593.4|4587.4|4590.9|4584.9|4
1719886500000|2024-07-02 02:15:00|4591.9|4585.9|4591.9|4585.9|4592.2|4586.2|4590.9|4584.9|2
1719886800000|2024-07-02 02:20:00|4592.2|4586.2|4592.7|4586.7|4592.7|4586.7|4591.9|4585.9|6
1719887100000|2024-07-02 02:25:00|4593.9|4587.9|4592.7|4586.7|4593.9|4587.9|4592.7|4586.7|14
1719887400000|2024-07-02 02:30:00|4594.2|4588.2|4589.6|4583.6|4596.4|4590.4|4588|4582|30
1719887700000|2024-07-02 02:35:00|4590|4584|4588.2|4582.2|4592.1|4586.1|4587.9|4581.9|6
1719888000000|2024-07-02 02:40:00|4588.1|4582.1|4587.5|4581.5|4589.9|4583.9|4587.1|4581.1|18
1719888300000|2024-07-02 02:45:00|4587.1|4581.1|4589.1|4583.1|4589.2|4583.2|4586.7|4580.7|1
1719888600000|2024-07-02 02:50:00|4588.7|4582.7|4587.6|4581.6|4589.7|4583.7|4587.1|4581.1|3
1719888900000|2024-07-02 02:55:00|4588.1|4582.1|4586.6|4580.6|4589.7|4583.7|4586.6|4580.6|3
1719889200000|2024-07-02 03:00:00|4587|4581|4586.2|4580.2|4588.1|4582.1|4586.2|4580.2|0
1719889500000|2024-07-02 03:05:00|4586|4580|4587.1|4581.1|4589|4583|4585.1|4579.1|0
1719889800000|2024-07-02 03:10:00|4587.4|4581.4|4584.1|4578.1|4588.1|4582.1|4584.1|4578.1|0
1719890100000|2024-07-02 03:15:00|4584.6|4578.6|4585|4579|4586|4580|4584.1|4578.1|2
1719890400000|2024-07-02 03:20:00|4585.2|4579.2|4586.2|4580.2|4586.6|4580.6|4584.4|4578.4|3
1719890700000|2024-07-02 03:25:00|4586.6|4580.6|4592.4|4586.4|4593.9|4587.9|4586.2|4580.2|23
1719891000000|2024-07-02 03:30:00|4591.9|4585.9|4589.2|4583.2|4591.9|4585.9|4588.2|4582.2|0
1719891300000|2024-07-02 03:35:00|4588.9|4582.9|4587.2|4581.2|4588.9|4582.9|4587.1|4581.1|0
1719891600000|2024-07-02 03:40:00|4587.4|4581.4|4589.4|4583.4|4589.4|4583.4|4586.2|4580.2|2
1719891900000|2024-07-02 03:45:00|4589|4583|4589.4|4583.4|4589.4|4583.4|4588.7|4582.7|0
1719892200000|2024-07-02 03:50:00|4588.7|4582.7|4589.1|4583.1|4589.7|4583.7|4588.7|4582.7|1
1719892500000|2024-07-02 03:55:00|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|0
1719892800000|2024-07-02 04:00:00|4589.2|4583.2|4588.7|4582.7|4589.7|4583.7|4588.3|4582.3|1
1719893100000|2024-07-02 04:05:00|4588.8|4582.8|4589.8|4583.8|4589.8|4583.8|4588.3|4582.3|1
1719893400000|2024-07-02 04:10:00|4589.7|4583.7|4592.3|4586.3|4592.3|4586.3|4589.7|4583.7|2
1719893700000|2024-07-02 04:15:00|4592.8|4586.8|4592.3|4586.3|4595.2|4589.2|4592.3|4586.3|16
1719894000000|2024-07-02 04:20:00|4592.7|4586.7|4592.3|4586.3|4593.3|4587.3|4591.8|4585.8|9
1719894300000|2024-07-02 04:25:00|4592.8|4586.8|4592.3|4586.3|4593.3|4587.3|4592.3|4586.3|3
1719894600000|2024-07-02 04:30:00|4587.6|4581.6|4587|4581|4587.6|4581.6|4586.6|4580.6|22
1719894900000|2024-07-02 04:35:00|4588|4582|4587.5|4581.5|4588|4582|4587|4581|4
1719895200000|2024-07-02 04:40:00|4587.6|4581.6|4586.5|4580.5|4587.6|4581.6|4586.5|4580.5|2
1719895500000|2024-07-02 04:45:00|4587|4581|4587.6|4581.6|4587.6|4581.6|4586.5|4580.5|4
1719895800000|2024-07-02 04:50:00|4588.1|4582.1|4587.6|4581.6|4588.5|4582.5|4587.1|4581.1|5
1719896100000|2024-07-02 04:55:00|4587.2|4581.2|4587.1|4581.1|4587.6|4581.6|4587|4581|1
1719896400000|2024-07-02 05:00:00|4587.5|4581.5|4587.6|4581.6|4588.3|4582.3|4586.6|4580.6|6
1719896700000|2024-07-02 05:05:00|4586.7|4580.7|4586.6|4580.6|4586.7|4580.7|4585.6|4579.6|1
1719897000000|2024-07-02 05:10:00|4585.6|4579.6|4585.1|4579.1|4586|4580|4585.1|4579.1|3
1719897300000|2024-07-02 05:15:00|4584.5|4578.5|4587.6|4581.6|4587.6|4581.6|4584.1|4578.1|15
1719897600000|2024-07-02 05:20:00|4587.5|4581.5|4587.6|4581.6|4587.6|4581.6|4587|4581|3
1719897900000|2024-07-02 05:25:00|4587.5|4581.5|4587.6|4581.6|4588|4582|4587.5|4581.5|2
1719898200000|2024-07-02 05:30:00|4588|4582|4595.1|4589.1|4595.1|4589.1|4588|4582|38
1719898500000|2024-07-02 05:35:00|4595.6|4589.6|4598.6|4592.6|4599.1|4593.1|4595.1|4589.1|51
1719898800000|2024-07-02 05:40:00|4599.1|4593.1|4602.1|4596.1|4602.1|4596.1|4598.6|4592.6|30
1719899100000|2024-07-02 05:45:00|4603.6|4597.6|4603.1|4597.1|4604.1|4598.1|4602|4596|54
1719899400000|2024-07-02 05:50:00|4603.6|4597.6|4606.1|4600.1|4606.1|4600.1|4603.1|4597.1|24
1719899700000|2024-07-02 05:55:00|4604.7|4598.7|4610|4604|4610|4604|4604.7|4598.7|61
1719900000000|2024-07-02 06:00:00|4611|4605|4609|4603|4611.1|4605.1|4608|4602|66
1719900300000|2024-07-02 06:05:00|4609.3|4603.3|4597|4591|4609.8|4603.8|4597|4591|33
1719900600000|2024-07-02 06:10:00|4596.5|4590.5|4588.6|4582.6|4596.6|4590.6|4588.1|4582.1|11
1719900900000|2024-07-02 06:15:00|4588.5|4582.5|4595.1|4589.1|4595.7|4589.7|4585.1|4579.1|14
1719901200000|2024-07-02 06:20:00|4594.7|4588.7|4602.7|4596.7|4604.7|4598.7|4592.7|4586.7|21
1719901500000|2024-07-02 06:25:00|4602.6|4596.6|4604.6|4598.6|4605.2|4599.2|4602.2|4596.2|14
1719901800000|2024-07-02 06:30:00|4604.2|4598.2|4605.3|4599.3|4605.5|4599.5|4603.1|4597.1|48
1719902100000|2024-07-02 06:35:00|4604.6|4598.6|4605.6|4599.6|4605.6|4599.6|4603.6|4597.6|34
1719902400000|2024-07-02 06:40:00|4605.4|4599.4|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|57
1719902700000|2024-07-02 06:45:00|4605.9|4599.9|4606.1|4600.1|4609.5|4603.5|4605.4|4599.4|36
1719903000000|2024-07-02 06:50:00|4605.7|4599.7|4607.1|4601.1|4607.6|4601.6|4605.7|4599.7|5
1719903300000|2024-07-02 06:55:00|4606.7|4600.7|4607.1|4601.1|4608.2|4602.2|4605.6|4599.6|9
1719903600000|2024-07-02 07:00:00|4606.7|4600.7|4608.8|4602.8|4608.8|4602.8|4605.7|4599.7|12
1719903900000|2024-07-02 07:05:00|4608.9|4602.9|4606.9|4600.9|4611.2|4605.2|4605.9|4599.9|61
1719904200000|2024-07-02 07:10:00|4606.6|4600.6|4603.4|4597.4|4609.6|4603.6|4602.9|4596.9|57
1719904500000|2024-07-02 07:15:00|4602.9|4596.9|4600.8|4594.8|4602.9|4596.9|4600.8|4594.8|25
1719904800000|2024-07-02 07:20:00|4597.2|4591.2|4598.3|4592.3|4599.9|4593.9|4596.8|4590.8|24
1719905100000|2024-07-02 07:25:00|4597.9|4591.9|4599.3|4593.3|4599.3|4593.3|4595.6|4589.6|5
1719905400000|2024-07-02 07:30:00|4598.6|4592.6|4597.4|4591.4|4600.3|4594.3|4596.9|4590.9|18
1719905700000|2024-07-02 07:35:00|4597.3|4591.3|4597.3|4591.3|4600.8|4594.8|4596.9|4590.9|13
1719906000000|2024-07-02 07:40:00|4596.9|4590.9|4600.8|4594.8|4600.8|4594.8|4596.2|4590.2|13
1719906300000|2024-07-02 07:45:00|4600.4|4594.4|4600.8|4594.8|4600.8|4594.8|4598.8|4592.8|6
1719906600000|2024-07-02 07:50:00|4601.8|4595.8|4603.4|4597.4|4604.4|4598.4|4600.8|4594.8|22
1719906900000|2024-07-02 07:55:00|4603.3|4597.3|4604.8|4598.8|4605.4|4599.4|4602.3|4596.3|3
1719907200000|2024-07-02 08:00:00|4604.4|4598.4|4604.4|4598.4|4607.6|4601.6|4602.3|4596.3|8
1719907500000|2024-07-02 08:05:00|4604.9|4598.9|4608.9|4602.9|4610.1|4604.1|4604.6|4598.6|14
1719907800000|2024-07-02 08:10:00|4608.6|4602.6|4604.7|4598.7|4608.6|4602.6|4604.6|4598.6|129
1719908100000|2024-07-02 08:15:00|4604.3|4598.3|4602.8|4596.8|4604.8|4598.8|4600.3|4594.3|7
1719908400000|2024-07-02 08:20:00|4602.4|4596.4|4602.8|4596.8|4605.3|4599.3|4602.2|4596.2|9
1719908700000|2024-07-02 08:25:00|4602.3|4596.3|4608.2|4602.2|4610.2|4604.2|4602.3|4596.3|38
1719909000000|2024-07-02 08:30:00|4607.7|4601.7|4609.7|4603.7|4610.8|4604.8|4607.7|4601.7|4
1719909300000|2024-07-02 08:35:00|4609.3|4603.3|4612.6|4606.6|4614.1|4608.1|4609.3|4603.3|83
1719909600000|2024-07-02 08:40:00|4612.2|4606.2|4613.6|4607.6|4614.1|4608.1|4612.1|4606.1|7
1719909900000|2024-07-02 08:45:00|4613.4|4607.4|4625.2|4619.2|4625.3|4619.3|4612.9|4606.9|82
1719910200000|2024-07-02 08:50:00|4624.8|4618.8|4629.3|4623.3|4632.2|4626.2|4622.3|4616.3|77
1719910500000|2024-07-02 08:55:00|4631.6|4625.6|4632.3|4626.3|4637.1|4631.1|4631.6|4625.6|114
1719910800000|2024-07-02 09:00:00|4631.3|4625.3|4637.7|4631.7|4637.7|4631.7|4631.3|4625.3|35
1719911100000|2024-07-02 09:05:00|4638.1|4632.1|4639.3|4633.3|4640.4|4634.4|4633.9|4627.9|34
1719911400000|2024-07-02 09:10:00|4638.9|4632.9|4638.6|4632.6|4639.4|4633.4|4636.6|4630.6|41
1719911700000|2024-07-02 09:15:00|4638.9|4632.9|4633.6|4627.6|4638.9|4632.9|4631.7|4625.7|242
1719912000000|2024-07-02 09:20:00|4633.1|4627.1|4632.9|4626.9|4634.7|4628.7|4629.4|4623.4|34
1719912300000|2024-07-02 09:25:00|4632.6|4626.6|4634.9|4628.9|4635.3|4629.3|4630.9|4624.9|29
1719912600000|2024-07-02 09:30:00|4635.3|4629.3|4636.8|4630.8|4636.8|4630.8|4631.4|4625.4|10
1719912900000|2024-07-02 09:35:00|4636.3|4630.3|4636.4|4630.4|4636.8|4630.8|4634.2|4628.2|12
1719913200000|2024-07-02 09:40:00|4637.6|4631.6|4640.8|4634.8|4641.9|4635.9|4637.6|4631.6|29
1719913500000|2024-07-02 09:45:00|4640.9|4634.9|4638.1|4632.1|4640.9|4634.9|4637.3|4631.3|72
1719913800000|2024-07-02 09:50:00|4638.2|4632.2|4641.9|4635.9|4641.9|4635.9|4636.8|4630.8|20
1719914100000|2024-07-02 09:55:00|4641.8|4635.8|4653.9|4647.9|4654|4648|4641.8|4635.8|349
1719914400000|2024-07-02 10:00:00|4653|4647|4647.6|4641.6|4653.5|4647.5|4647.6|4641.6|27
1719914700000|2024-07-02 10:05:00|4648.9|4642.9|4647.5|4641.5|4649.5|4643.5|4644.5|4638.5|51
1719915000000|2024-07-02 10:10:00|4647.1|4641.1|4645.7|4639.7|4647.1|4641.1|4641.4|4635.4|42
1719915300000|2024-07-02 10:15:00|4645.3|4639.3|4646.9|4640.9|4648.3|4642.3|4642.3|4636.3|14
1719915600000|2024-07-02 10:20:00|4646.8|4640.8|4648.9|4642.9|4649.3|4643.3|4645.3|4639.3|15
1719915900000|2024-07-02 10:25:00|4649.3|4643.3|4651.8|4645.8|4653.7|4647.7|4649.3|4643.3|31
1719916200000|2024-07-02 10:30:00|4652.3|4646.3|4647.3|4641.3|4652.9|4646.9|4647.3|4641.3|17
1719916500000|2024-07-02 10:35:00|4646.9|4640.9|4645.4|4639.4|4646.9|4640.9|4645.3|4639.3|12
1719916800000|2024-07-02 10:40:00|4645.3|4639.3|4646.3|4640.3|4646.9|4640.9|4644.4|4638.4|18
1719917100000|2024-07-02 10:45:00|4645.9|4639.9|4643.8|4637.8|4646.3|4640.3|4643.8|4637.8|109
1719917400000|2024-07-02 10:50:00|4644.8|4638.8|4640.7|4634.7|4644.8|4638.8|4640.2|4634.2|302
1719917700000|2024-07-02 10:55:00|4640.6|4634.6|4640.7|4634.7|4641.6|4635.6|4639.2|4633.2|4
1719918000000|2024-07-02 11:00:00|4640.6|4634.6|4643.8|4637.8|4644.8|4638.8|4640.6|4634.6|7
1719918300000|2024-07-02 11:05:00|4644.2|4638.2|4653.3|4647.3|4653.3|4647.3|4642.2|4636.2|41
1719918600000|2024-07-02 11:10:00|4653.4|4647.4|4652.7|4646.7|4654.3|4648.3|4651.3|4645.3|15
1719918900000|2024-07-02 11:15:00|4652.5|4646.5|4648.3|4642.3|4652.5|4646.5|4647.4|4641.4|43
1719919200000|2024-07-02 11:20:00|4647.9|4641.9|4651.5|4645.5|4651.5|4645.5|4643.4|4637.4|60
1719919500000|2024-07-02 11:25:00|4651.4|4645.4|4650.4|4644.4|4651.9|4645.9|4648.5|4642.5|16
1719919800000|2024-07-02 11:30:00|4651.4|4645.4|4654.4|4648.4|4654.4|4648.4|4650.5|4644.5|31
1719920100000|2024-07-02 11:35:00|4653.7|4647.7|4650.2|4644.2|4654|4648|4650|4644|10
1719920400000|2024-07-02 11:40:00|4650.5|4644.5|4649.7|4643.7|4650.7|4644.7|4649.2|4643.2|13
1719920700000|2024-07-02 11:45:00|4650|4644|4653.9|4647.9|4653.9|4647.9|4649.5|4643.5|25
1719921000000|2024-07-02 11:50:00|4653.5|4647.5|4655.8|4649.8|4655.8|4649.8|4650.8|4644.8|72
1719921300000|2024-07-02 11:55:00|4655.7|4649.7|4665.5|4659.5|4665.9|4659.9|4654.1|4648.1|202
1719921600000|2024-07-02 12:00:00|4666|4660|4673.7|4667.7|4678.5|4672.5|4665.6|4659.6|199
1719921900000|2024-07-02 12:05:00|4673.8|4667.8|4674.7|4668.7|4675.2|4669.2|4669.3|4663.3|63
1719922200000|2024-07-02 12:10:00|4675.1|4669.1|4667.8|4661.8|4675.7|4669.7|4665.4|4659.4|146
1719922500000|2024-07-02 12:15:00|4668.2|4662.2|4667.1|4661.1|4669.6|4663.6|4666.2|4660.2|29
1719922800000|2024-07-02 12:20:00|4667.2|4661.2|4674.1|4668.1|4674.1|4668.1|4665.3|4659.3|257
1719923100000|2024-07-02 12:25:00|4675.1|4669.1|4669.5|4663.5|4676.6|4670.6|4669.2|4663.2|121
1719923400000|2024-07-02 12:30:00|4669.9|4663.9|4670.5|4664.5|4670.5|4664.5|4668.1|4662.1|34
1719923700000|2024-07-02 12:35:00|4670.4|4664.4|4676.4|4670.4|4679.2|4673.2|4670.4|4664.4|433
1719924000000|2024-07-02 12:40:00|4676.9|4670.9|4671.5|4665.5|4679.2|4673.2|4670.5|4664.5|70
1719927000000|2024-07-02 13:30:00|4679.1|4673.1|4668.2|4662.2|4698.5|4692.5|4667.1|4661.1|1531
1719927300000|2024-07-02 13:35:00|4668.6|4662.6|4670.9|4664.9|4679.1|4673.1|4662.4|4656.4|851
1719927600000|2024-07-02 13:40:00|4670.4|4664.4|4692.2|4686.2|4697.7|4691.7|4669.6|4663.6|1063
1719927900000|2024-07-02 13:45:00|4691.1|4685.1|4690.3|4684.3|4702.8|4696.8|4689.4|4683.4|1022
1719928200000|2024-07-02 13:50:00|4689|4683|4691.6|4685.6|4691.7|4685.7|4677.6|4671.6|599
1719928500000|2024-07-02 13:55:00|4693.1|4687.1|4688.2|4682.2|4698.2|4692.2|4682.2|4676.2|404
1719928800000|2024-07-02 14:00:00|4688.6|4682.6|4694.7|4688.7|4697.8|4691.8|4683.6|4677.6|334
1719929100000|2024-07-02 14:05:00|4694.3|4688.3|4687.6|4681.6|4695.3|4689.3|4682.7|4676.7|268
1719929400000|2024-07-02 14:10:00|4687.7|4681.7|4686.6|4680.6|4692.7|4686.7|4682.7|4676.7|343
1719929700000|2024-07-02 14:15:00|4685.1|4679.1|4691.8|4685.8|4696.1|4690.1|4684.1|4678.1|291
1719930000000|2024-07-02 14:20:00|4691.7|4685.7|4694.6|4688.6|4707.7|4701.7|4687.8|4681.8|576
1719930300000|2024-07-02 14:25:00|4694.7|4688.7|4687.8|4681.8|4695.3|4689.3|4684.7|4678.7|202
1719930600000|2024-07-02 14:30:00|4688.2|4682.2|4698.8|4692.8|4700.8|4694.8|4688.2|4682.2|474
1719930900000|2024-07-02 14:35:00|4700.3|4694.3|4695.1|4689.1|4702.7|4696.7|4693.8|4687.8|233
1719931200000|2024-07-02 14:40:00|4695.2|4689.2|4689.8|4683.8|4696.8|4690.8|4687.8|4681.8|352
1719931500000|2024-07-02 14:45:00|4689.3|4683.3|4690|4684|4694.3|4688.3|4687.3|4681.3|221
1719931800000|2024-07-02 14:50:00|4690.4|4684.4|4692|4686|4695|4689|4689.9|4683.9|355
1719932100000|2024-07-02 14:55:00|4691.9|4685.9|4704.2|4698.2|4706.5|4700.5|4690.9|4684.9|821
1719932400000|2024-07-02 15:00:00|4705.2|4699.2|4713.9|4707.9|4714|4708|4705.2|4699.2|433
1719932700000|2024-07-02 15:05:00|4713.8|4707.8|4713|4707|4718.4|4712.4|4707|4701|643
1719933000000|2024-07-02 15:10:00|4713.2|4707.2|4718.1|4712.1|4720.2|4714.2|4713|4707|455
1719933300000|2024-07-02 15:15:00|4717.7|4711.7|4713.9|4707.9|4719.4|4713.4|4713|4707|419
1719933600000|2024-07-02 15:20:00|4714|4708|4705.9|4699.9|4717.3|4711.3|4705.5|4699.5|485
1719933900000|2024-07-02 15:25:00|4705.5|4699.5|4705.4|4699.4|4708.8|4702.8|4703.8|4697.8|286
1719934200000|2024-07-02 15:30:00|4705|4699|4716.7|4710.7|4716.8|4710.8|4703.9|4697.9|676
1719934500000|2024-07-02 15:35:00|4717.6|4711.6|4717.6|4711.6|4721.8|4715.8|4715.6|4709.6|598
1719934800000|2024-07-02 15:40:00|4719.6|4713.6|4721.2|4715.2|4721.8|4715.8|4715.7|4709.7|280
1719935100000|2024-07-02 15:45:00|4720.8|4714.8|4721.3|4715.3|4724.3|4718.3|4719.7|4713.7|313
1719935400000|2024-07-02 15:50:00|4721.2|4715.2|4718.8|4712.8|4721.8|4715.8|4715.8|4709.8|389
1719935700000|2024-07-02 15:55:00|4718.4|4712.4|4700.9|4694.9|4720.3|4714.3|4696|4690|752
1719936000000|2024-07-02 16:00:00|4700.8|4694.8|4700.3|4694.3|4705.9|4699.9|4696.5|4690.5|789
1719936300000|2024-07-02 16:05:00|4700.6|4694.6|4683.5|4677.5|4700.7|4694.7|4682|4676|1147
1719936600000|2024-07-02 16:10:00|4683.9|4677.9|4696.3|4690.3|4696.8|4690.8|4682.8|4676.8|318
1719936900000|2024-07-02 16:15:00|4696.7|4690.7|4692.8|4686.8|4702.1|4696.1|4692.8|4686.8|550
1719937200000|2024-07-02 16:20:00|4694.1|4688.1|4669.5|4663.5|4695.6|4689.6|4669.3|4663.3|850
1719937500000|2024-07-02 16:25:00|4669.3|4663.3|4683.6|4677.6|4689.3|4683.3|4669.3|4663.3|659
1719937800000|2024-07-02 16:30:00|4683.2|4677.2|4691.5|4685.5|4694.5|4688.5|4682.6|4676.6|234
1719938100000|2024-07-02 16:35:00|4691.6|4685.6|4686|4680|4696.5|4690.5|4677.8|4671.8|451
1719938400000|2024-07-02 16:40:00|4686.5|4680.5|4686.4|4680.4|4690.8|4684.8|4681.4|4675.4|269
1719938700000|2024-07-02 16:45:00|4686.6|4680.6|4673.6|4667.6|4688.1|4682.1|4672.7|4666.7|478
1719939000000|2024-07-02 16:50:00|4673.4|4667.4|4691.4|4685.4|4691.4|4685.4|4673.4|4667.4|345
1719939300000|2024-07-02 16:55:00|4692.1|4686.1|4689.1|4683.1|4694.4|4688.4|4679.3|4673.3|622
1719939600000|2024-07-02 17:00:00|4688.6|4682.6|4694.4|4688.4|4696.4|4690.4|4687.6|4681.6|386
1719939900000|2024-07-02 17:05:00|4693.9|4687.9|4692.1|4686.1|4699.3|4693.3|4691.2|4685.2|453
1719940200000|2024-07-02 17:10:00|4691.3|4685.3|4697.1|4691.1|4700.1|4694.1|4688.1|4682.1|1422
1719940500000|2024-07-02 17:15:00|4696.7|4690.7|4700.9|4694.9|4700.9|4694.9|4696.1|4690.1|593
1719940800000|2024-07-02 17:20:00|4700.6|4694.6|4724.8|4718.8|4724.9|4718.9|4699.7|4693.7|1761
1719941100000|2024-07-02 17:25:00|4724.9|4718.9|4711.2|4705.2|4725.4|4719.4|4706.4|4700.4|850
1719941400000|2024-07-02 17:30:00|4710.8|4704.8|4709.3|4703.3|4713.1|4707.1|4704|4698|486
1719941700000|2024-07-02 17:35:00|4709.4|4703.4|4720.1|4714.1|4720.1|4714.1|4709.3|4703.3|338
1719942000000|2024-07-02 17:40:00|4719|4713|4714.3|4708.3|4719.1|4713.1|4710.9|4704.9|357
1719942300000|2024-07-02 17:45:00|4714.1|4708.1|4714.1|4708.1|4715.1|4709.1|4709.3|4703.3|350
1719942600000|2024-07-02 17:50:00|4714.3|4708.3|4707.5|4701.5|4715.4|4709.4|4705.5|4699.5|676
1719942900000|2024-07-02 17:55:00|4707.9|4701.9|4708.4|4702.4|4710.1|4704.1|4704.6|4698.6|366
1719943200000|2024-07-02 18:00:00|4708.5|4702.5|4708.4|4702.4|4710.4|4704.4|4707.4|4701.4|355
1719943500000|2024-07-02 18:05:00|4708.5|4702.5|4697.7|4691.7|4710.5|4704.5|4697.6|4691.6|436
1719943800000|2024-07-02 18:10:00|4697.9|4691.9|4707|4701|4707.6|4701.6|4697.6|4691.6|1773
1719944100000|2024-07-02 18:15:00|4706.6|4700.6|4706.5|4700.5|4713.1|4707.1|4701.5|4695.5|956
1719964800000|2024-07-03 00:00:00|4704.8|4698.8|4705.4|4699.4|4708.7|4702.7|4701.6|4695.6|195
1719965100000|2024-07-03 00:05:00|4704.9|4698.9|4696.9|4690.9|4704.9|4698.9|4696.9|4690.9|141
1719965400000|2024-07-03 00:10:00|4698.1|4692.1|4696.8|4690.8|4699.9|4693.9|4696.8|4690.8|17
1719965700000|2024-07-03 00:15:00|4697.2|4691.2|4690.3|4684.3|4697.8|4691.8|4689.3|4683.3|138
1719966000000|2024-07-03 00:20:00|4690.4|4684.4|4688.9|4682.9|4690.9|4684.9|4687.9|4681.9|22
1719966300000|2024-07-03 00:25:00|4688.4|4682.4|4690.8|4684.8|4690.9|4684.9|4688.4|4682.4|73
1719966600000|2024-07-03 00:30:00|4690.4|4684.4|4690.8|4684.8|4690.8|4684.8|4690.1|4684.1|8
1719966900000|2024-07-03 00:35:00|4691.1|4685.1|4691.9|4685.9|4693.6|4687.6|4691.1|4685.1|31
1719967200000|2024-07-03 00:40:00|4691.6|4685.6|4692.6|4686.6|4693.6|4687.6|4691.6|4685.6|6
1719967500000|2024-07-03 00:45:00|4692.9|4686.9|4691.9|4685.9|4695.1|4689.1|4691.9|4685.9|10
1719967800000|2024-07-03 00:50:00|4692.3|4686.3|4694.6|4688.6|4694.6|4688.6|4691.9|4685.9|3
1719968100000|2024-07-03 00:55:00|4694.1|4688.1|4696.1|4690.1|4697.6|4691.6|4692.6|4686.6|10
1719968400000|2024-07-03 01:00:00|4695.3|4689.3|4699.1|4693.1|4700.1|4694.1|4693.6|4687.6|39
1719968700000|2024-07-03 01:05:00|4699.2|4693.2|4690.9|4684.9|4700.8|4694.8|4690.9|4684.9|90
1719969000000|2024-07-03 01:10:00|4690.6|4684.6|4694.2|4688.2|4694.9|4688.9|4690.4|4684.4|59
1719969300000|2024-07-03 01:15:00|4695.2|4689.2|4694.6|4688.6|4695.6|4689.6|4692.2|4686.2|17
1719969600000|2024-07-03 01:20:00|4695.2|4689.2|4700.1|4694.1|4700.1|4694.1|4694.6|4688.6|9
1719969900000|2024-07-03 01:25:00|4699.6|4693.6|4701.9|4695.9|4701.9|4695.9|4699|4693|30
1719970200000|2024-07-03 01:30:00|4702.4|4696.4|4698.3|4692.3|4706.4|4700.4|4697.5|4691.5|13
1719970500000|2024-07-03 01:35:00|4698.7|4692.7|4698.5|4692.5|4699.5|4693.5|4697.3|4691.3|0
1719970800000|2024-07-03 01:40:00|4698.9|4692.9|4695.8|4689.8|4699.5|4693.5|4694.9|4688.9|5
1719971100000|2024-07-03 01:45:00|4696.2|4690.2|4697.9|4691.9|4700.9|4694.9|4693.4|4687.4|133
1719971400000|2024-07-03 01:50:00|4697.8|4691.8|4699.9|4693.9|4701.3|4695.3|4697.4|4691.4|26
1719971700000|2024-07-03 01:55:00|4699.8|4693.8|4700.9|4694.9|4704.3|4698.3|4699.8|4693.8|150
1719972000000|2024-07-03 02:00:00|4700.4|4694.4|4699.9|4693.9|4700.9|4694.9|4697.5|4691.5|6
1719972300000|2024-07-03 02:05:00|4700.3|4694.3|4701|4695|4701.9|4695.9|4700|4694|2
1719972600000|2024-07-03 02:10:00|4701.4|4695.4|4696.5|4690.5|4701.4|4695.4|4694.5|4688.5|2
1719972900000|2024-07-03 02:15:00|4696.2|4690.2|4693.9|4687.9|4696.4|4690.4|4693.5|4687.5|4
1719973200000|2024-07-03 02:20:00|4693.5|4687.5|4692.9|4686.9|4694.9|4688.9|4692.9|4686.9|14
1719973500000|2024-07-03 02:25:00|4693.3|4687.3|4693.4|4687.4|4693.8|4687.8|4693.3|4687.3|14
1719973800000|2024-07-03 02:30:00|4693|4687|4686.3|4680.3|4693|4687|4684|4678|58
1719974100000|2024-07-03 02:35:00|4685.9|4679.9|4690.8|4684.8|4690.8|4684.8|4684.8|4678.8|34
1719974400000|2024-07-03 02:40:00|4690.3|4684.3|4684.8|4678.8|4690.7|4684.7|4682.9|4676.9|42
1719974700000|2024-07-03 02:45:00|4684|4678|4689.9|4683.9|4689.9|4683.9|4682.4|4676.4|16
1719975000000|2024-07-03 02:50:00|4689.5|4683.5|4688.3|4682.3|4690.8|4684.8|4687.3|4681.3|18
1719975300000|2024-07-03 02:55:00|4688.7|4682.7|4689.9|4683.9|4690.8|4684.8|4688.3|4682.3|8
1719975600000|2024-07-03 03:00:00|4689.8|4683.8|4697.8|4691.8|4697.9|4691.9|4689.8|4683.8|8
1719975900000|2024-07-03 03:05:00|4697.3|4691.3|4701.8|4695.8|4701.8|4695.8|4697.3|4691.3|13
1719976200000|2024-07-03 03:10:00|4701.3|4695.3|4698.5|4692.5|4701.3|4695.3|4698.5|4692.5|8
1719976500000|2024-07-03 03:15:00|4699.3|4693.3|4703|4697|4705.2|4699.2|4698.4|4692.4|15
1719976800000|2024-07-03 03:20:00|4702.7|4696.7|4706.9|4700.9|4707.9|4701.9|4700.2|4694.2|68
1719977100000|2024-07-03 03:25:00|4706.5|4700.5|4704.9|4698.9|4708.3|4702.3|4704.9|4698.9|16
1719977400000|2024-07-03 03:30:00|4705|4699|4706.9|4700.9|4707.4|4701.4|4703.9|4697.9|12
1719977700000|2024-07-03 03:35:00|4707|4701|4706|4700|4707.9|4701.9|4706|4700|16
1719978000000|2024-07-03 03:40:00|4705.8|4699.8|4705.9|4699.9|4705.9|4699.9|4704.9|4698.9|14
1719978300000|2024-07-03 03:45:00|4706|4700|4707|4701|4707.9|4701.9|4706|4700|15
1719978600000|2024-07-03 03:50:00|4706.5|4700.5|4706.9|4700.9|4707.4|4701.4|4706.5|4700.5|13
1719978900000|2024-07-03 03:55:00|4707|4701|4707|4701|4707.8|4701.8|4706.9|4700.9|9
1719979200000|2024-07-03 04:00:00|4707.4|4701.4|4707.9|4701.9|4707.9|4701.9|4707.4|4701.4|12
1719979500000|2024-07-03 04:05:00|4708.9|4702.9|4710|4704|4710|4704|4708.9|4702.9|11
1719979800000|2024-07-03 04:10:00|4709.5|4703.5|4712|4706|4712|4706|4709.5|4703.5|12
1719980100000|2024-07-03 04:15:00|4711.5|4705.5|4714|4708|4714.4|4708.4|4711.5|4705.5|18
1719980400000|2024-07-03 04:20:00|4713.6|4707.6|4712|4706|4713.6|4707.6|4711|4705|12
1719980700000|2024-07-03 04:25:00|4712.4|4706.4|4711|4705|4713.4|4707.4|4710.9|4704.9|20
1719981000000|2024-07-03 04:30:00|4711.9|4705.9|4707.4|4701.4|4711.9|4705.9|4707.4|4701.4|10
1719981300000|2024-07-03 04:35:00|4707|4701|4705.4|4699.4|4707.4|4701.4|4704.8|4698.8|29
1719981600000|2024-07-03 04:40:00|4705.8|4699.8|4701.8|4695.8|4705.8|4699.8|4701.5|4695.5|9
1719981900000|2024-07-03 04:45:00|4701.9|4695.9|4700.9|4694.9|4703|4697|4700.9|4694.9|13
1719982200000|2024-07-03 04:50:00|4701.4|4695.4|4701.8|4695.8|4701.8|4695.8|4701|4695|9
1719982500000|2024-07-03 04:55:00|4701.4|4695.4|4702.4|4696.4|4702.9|4696.9|4701|4695|15
1719982800000|2024-07-03 05:00:00|4701.8|4695.8|4703.8|4697.8|4704.3|4698.3|4701.4|4695.4|10
1719983100000|2024-07-03 05:05:00|4703.4|4697.4|4699.9|4693.9|4703.4|4697.4|4699.5|4693.5|13
1719983400000|2024-07-03 05:10:00|4699.5|4693.5|4700.9|4694.9|4701|4695|4698.9|4692.9|12
1719983700000|2024-07-03 05:15:00|4700.8|4694.8|4698.9|4692.9|4700.8|4694.8|4698.9|4692.9|9
1719984000000|2024-07-03 05:20:00|4699.4|4693.4|4699.9|4693.9|4700.7|4694.7|4698.9|4692.9|10
1719984300000|2024-07-03 05:25:00|4700|4694|4701|4695|4702.9|4696.9|4700|4694|12
1719984600000|2024-07-03 05:30:00|4700.6|4694.6|4692.2|4686.2|4702|4696|4691.7|4685.7|64
1719984900000|2024-07-03 05:35:00|4691.9|4685.9|4695.1|4689.1|4695.1|4689.1|4690.1|4684.1|45
1719985200000|2024-07-03 05:40:00|4694.7|4688.7|4700.1|4694.1|4701|4695|4694.6|4688.6|13
1719985500000|2024-07-03 05:45:00|4700|4694|4705.1|4699.1|4706.1|4700.1|4699.1|4693.1|12
1719985800000|2024-07-03 05:50:00|4705.6|4699.6|4702|4696|4706.1|4700.1|4702|4696|10
1719986100000|2024-07-03 05:55:00|4701.6|4695.6|4703.6|4697.6|4704|4698|4701|4695|11
1719986400000|2024-07-03 06:00:00|4704|4698|4703|4697|4706|4700|4701.6|4695.6|20
1719986700000|2024-07-03 06:05:00|4702.6|4696.6|4702|4696|4705|4699|4700.2|4694.2|13
1719987000000|2024-07-03 06:10:00|4701.6|4695.6|4702.6|4696.6|4703.6|4697.6|4700.6|4694.6|13
1719987300000|2024-07-03 06:15:00|4703|4697|4708.1|4702.1|4708.1|4702.1|4702.6|4696.6|18
1719987600000|2024-07-03 06:20:00|4707.6|4701.6|4705.5|4699.5|4708|4702|4703.5|4697.5|13
1719987900000|2024-07-03 06:25:00|4705.6|4699.6|4705.1|4699.1|4710|4704|4704.1|4698.1|13
1719988200000|2024-07-03 06:30:00|4705|4699|4707.1|4701.1|4711.1|4705.1|4705|4699|43
1719988500000|2024-07-03 06:35:00|4706.6|4700.6|4710|4704|4711.1|4705.1|4706.6|4700.6|23
1719988800000|2024-07-03 06:40:00|4710.1|4704.1|4703.2|4697.2|4712.1|4706.1|4701.7|4695.7|56
1719989100000|2024-07-03 06:45:00|4702.7|4696.7|4697.2|4691.2|4704.9|4698.9|4696.7|4690.7|23
1719989400000|2024-07-03 06:50:00|4698|4692|4701.4|4695.4|4701.9|4695.9|4695.9|4689.9|19
1719989700000|2024-07-03 06:55:00|4701.7|4695.7|4698.9|4692.9|4704.9|4698.9|4698.4|4692.4|5
1719990000000|2024-07-03 07:00:00|4699.2|4693.2|4703.7|4697.7|4703.7|4697.7|4699.2|4693.2|3
1719990300000|2024-07-03 07:05:00|4703.9|4697.9|4703.4|4697.4|4704.2|4698.2|4701.5|4695.5|3
1719990600000|2024-07-03 07:10:00|4703.7|4697.7|4705.5|4699.5|4706.2|4700.2|4703.2|4697.2|1
1719990900000|2024-07-03 07:15:00|4705.9|4699.9|4706.8|4700.8|4708.3|4702.3|4705.5|4699.5|15
1719991200000|2024-07-03 07:20:00|4708.2|4702.2|4719.2|4713.2|4719.2|4713.2|4707.3|4701.3|71
1719991500000|2024-07-03 07:25:00|4719.1|4713.1|4720.5|4714.5|4723.6|4717.6|4718|4712|46
1719991800000|2024-07-03 07:30:00|4721.2|4715.2|4715.5|4709.5|4722.8|4716.8|4715.5|4709.5|45
1719992100000|2024-07-03 07:35:00|4715.8|4709.8|4720.6|4714.6|4720.6|4714.6|4715.5|4709.5|16
1719992400000|2024-07-03 07:40:00|4722|4716|4728.2|4722.2|4729.3|4723.3|4722|4716|70
1719992700000|2024-07-03 07:45:00|4728.3|4722.3|4725.5|4719.5|4728.7|4722.7|4725.2|4719.2|18
1719993000000|2024-07-03 07:50:00|4725.8|4719.8|4735.5|4729.5|4735.8|4729.8|4725.8|4719.8|173
1719993300000|2024-07-03 07:55:00|4735.8|4729.8|4740.7|4734.7|4741.5|4735.5|4735.8|4729.8|62
1719993600000|2024-07-03 08:00:00|4740.2|4734.2|4749.3|4743.3|4749.3|4743.3|4738.8|4732.8|198
1719993900000|2024-07-03 08:05:00|4749.7|4743.7|4740.6|4734.6|4749.8|4743.8|4736.9|4730.9|188
1719994200000|2024-07-03 08:10:00|4740.9|4734.9|4737.9|4731.9|4741.9|4735.9|4736.2|4730.2|121
1719994500000|2024-07-03 08:15:00|4736.4|4730.4|4735.7|4729.7|4737.9|4731.9|4732.1|4726.1|255
1719994800000|2024-07-03 08:20:00|4735.4|4729.4|4741.8|4735.8|4742.4|4736.4|4731.4|4725.4|71
1719995100000|2024-07-03 08:25:00|4741.4|4735.4|4752.1|4746.1|4752.1|4746.1|4739.4|4733.4|111
1719995400000|2024-07-03 08:30:00|4751.7|4745.7|4755.9|4749.9|4757.7|4751.7|4750.7|4744.7|53
1719995700000|2024-07-03 08:35:00|4756.3|4750.3|4757|4751|4760.7|4754.7|4755.2|4749.2|84
1719996000000|2024-07-03 08:40:00|4757.2|4751.2|4765.4|4759.4|4766.3|4760.3|4756.5|4750.5|126
1719996300000|2024-07-03 08:45:00|4764.8|4758.8|4759.8|4753.8|4765.8|4759.8|4758.8|4752.8|28
1719996600000|2024-07-03 08:50:00|4759.4|4753.4|4759.5|4753.5|4763.4|4757.4|4759|4753|366
1719996900000|2024-07-03 08:55:00|4759.9|4753.9|4759.7|4753.7|4760.3|4754.3|4758.3|4752.3|60
1719997200000|2024-07-03 09:00:00|4760|4754|4759|4753|4760.2|4754.2|4758.9|4752.9|64
1719997500000|2024-07-03 09:05:00|4759.5|4753.5|4745.8|4739.8|4760|4754|4745.4|4739.4|115
1719997800000|2024-07-03 09:10:00|4745.4|4739.4|4753|4747|4753|4747|4744|4738|36
1719998100000|2024-07-03 09:15:00|4752.7|4746.7|4752.5|4746.5|4752.9|4746.9|4751.9|4745.9|85
1719998400000|2024-07-03 09:20:00|4752.9|4746.9|4757.7|4751.7|4757.8|4751.8|4752.5|4746.5|24
1719998700000|2024-07-03 09:25:00|4757.3|4751.3|4753.7|4747.7|4758.9|4752.9|4753.3|4747.3|91
1719999000000|2024-07-03 09:30:00|4753.2|4747.2|4753.9|4747.9|4753.9|4747.9|4752.2|4746.2|52
1719999300000|2024-07-03 09:35:00|4753.4|4747.4|4755.7|4749.7|4755.7|4749.7|4753.2|4747.2|35
1719999600000|2024-07-03 09:40:00|4756.3|4750.3|4751.5|4745.5|4758.2|4752.2|4750.7|4744.7|124
1719999900000|2024-07-03 09:45:00|4751.7|4745.7|4752.5|4746.5|4752.9|4746.9|4750.2|4744.2|72
1720000200000|2024-07-03 09:50:00|4752.9|4746.9|4757.5|4751.5|4758.4|4752.4|4752.5|4746.5|30
1720000500000|2024-07-03 09:55:00|4757.1|4751.1|4754.5|4748.5|4757.1|4751.1|4753|4747|95
1720000800000|2024-07-03 10:00:00|4754.6|4748.6|4749|4743|4754.6|4748.6|4749|4743|37
1720001100000|2024-07-03 10:05:00|4749.1|4743.1|4748.6|4742.6|4750.5|4744.5|4748.6|4742.6|15
1720001400000|2024-07-03 10:10:00|4749|4743|4749.6|4743.6|4751.3|4745.3|4748.6|4742.6|17
1720001700000|2024-07-03 10:15:00|4749.3|4743.3|4744.6|4738.6|4749.6|4743.6|4744.6|4738.6|20
1720002000000|2024-07-03 10:20:00|4745.5|4739.5|4751.4|4745.4|4751.4|4745.4|4743.6|4737.6|148
1720002300000|2024-07-03 10:25:00|4751.3|4745.3|4747.1|4741.1|4751.8|4745.8|4746.8|4740.8|26
1720002600000|2024-07-03 10:30:00|4748.1|4742.1|4749|4743|4751.9|4745.9|4748.1|4742.1|304
1720002900000|2024-07-03 10:35:00|4747.5|4741.5|4750.4|4744.4|4750.4|4744.4|4747.5|4741.5|29
1720003200000|2024-07-03 10:40:00|4749|4743|4752.5|4746.5|4752.5|4746.5|4749|4743|27
1720003500000|2024-07-03 10:45:00|4751.6|4745.6|4745.7|4739.7|4751.7|4745.7|4745.7|4739.7|63
1720003800000|2024-07-03 10:50:00|4745.4|4739.4|4741.7|4735.7|4745.7|4739.7|4741.6|4735.6|19
1720004100000|2024-07-03 10:55:00|4742.1|4736.1|4748.2|4742.2|4748.5|4742.5|4741.7|4735.7|60
1720004400000|2024-07-03 11:00:00|4748.4|4742.4|4748.7|4742.7|4748.7|4742.7|4746.2|4740.2|30
1720004700000|2024-07-03 11:05:00|4749.9|4743.9|4744.2|4738.2|4750.1|4744.1|4744.2|4738.2|50
1720005000000|2024-07-03 11:10:00|4744.7|4738.7|4742.2|4736.2|4745.2|4739.2|4742.2|4736.2|19
1720005300000|2024-07-03 11:15:00|4742.4|4736.4|4743.9|4737.9|4744.2|4738.2|4742.2|4736.2|23
1720005600000|2024-07-03 11:20:00|4744.2|4738.2|4742.4|4736.4|4744.2|4738.2|4742.2|4736.2|28
1720005900000|2024-07-03 11:25:00|4743.5|4737.5|4742.4|4736.4|4744.4|4738.4|4740.1|4734.1|40
1720006200000|2024-07-03 11:30:00|4742.7|4736.7|4739.9|4733.9|4745.7|4739.7|4739.9|4733.9|52
1720006500000|2024-07-03 11:35:00|4739.7|4733.7|4746.1|4740.1|4746.1|4740.1|4739.4|4733.4|69
1720006800000|2024-07-03 11:40:00|4746|4740|4741.9|4735.9|4746|4740|4741.9|4735.9|14
1720007100000|2024-07-03 11:45:00|4741.5|4735.5|4747.7|4741.7|4748.1|4742.1|4740.4|4734.4|24
1720007400000|2024-07-03 11:50:00|4748.1|4742.1|4750.1|4744.1|4751.2|4745.2|4748.1|4742.1|114
1720007700000|2024-07-03 11:55:00|4749.9|4743.9|4749.9|4743.9|4750.4|4744.4|4748.7|4742.7|112
1720008000000|2024-07-03 12:00:00|4749.7|4743.7|4744.1|4738.1|4753.7|4747.7|4744|4738|149
1720008300000|2024-07-03 12:05:00|4744|4738|4746.2|4740.2|4747.2|4741.2|4742.6|4736.6|133
1720008600000|2024-07-03 12:10:00|4746.1|4740.1|4742.1|4736.1|4747.2|4741.2|4740.2|4734.2|53
1720008900000|2024-07-03 12:15:00|4742.5|4736.5|4756.1|4750.1|4756.1|4750.1|4742.5|4736.5|89
1720009200000|2024-07-03 12:20:00|4756.2|4750.2|4759.1|4753.1|4761.9|4755.9|4754.1|4748.1|142
1720009500000|2024-07-03 12:25:00|4759|4753|4762|4756|4762|4756|4758.6|4752.6|38
1720009800000|2024-07-03 12:30:00|4762.4|4756.4|4761.6|4755.6|4764.4|4758.4|4757.9|4751.9|85
1720010100000|2024-07-03 12:35:00|4761.5|4755.5|4763.5|4757.5|4763.5|4757.5|4761|4755|13
1720010400000|2024-07-03 12:40:00|4762.7|4756.7|4761.2|4755.2|4764.3|4758.3|4760.1|4754.1|57
1720013400000|2024-07-03 13:30:00|4763.3|4757.3|4769.3|4763.3|4779.3|4773.3|4763.2|4757.2|1268
1720013700000|2024-07-03 13:35:00|4769.2|4763.2|4784.1|4778.1|4790.8|4784.8|4767.2|4761.2|868
1720014000000|2024-07-03 13:40:00|4785.9|4779.9|4790.1|4784.1|4792.4|4786.4|4784.1|4778.1|408
1720014300000|2024-07-03 13:45:00|4789.9|4783.9|4782.4|4776.4|4793.1|4787.1|4782.1|4776.1|436
1720014600000|2024-07-03 13:50:00|4783.3|4777.3|4768.6|4762.6|4783.8|4777.8|4764.3|4758.3|793
1720014900000|2024-07-03 13:55:00|4768.2|4762.2|4781.1|4775.1|4783.1|4777.1|4768.2|4762.2|530
1720015200000|2024-07-03 14:00:00|4781.4|4775.4|4790.2|4784.2|4790.3|4784.3|4781.1|4775.1|254
1720015500000|2024-07-03 14:05:00|4790.1|4784.1|4795.7|4789.7|4798.3|4792.3|4790.1|4784.1|324
1720015800000|2024-07-03 14:10:00|4795.2|4789.2|4797.4|4791.4|4798.1|4792.1|4793.3|4787.3|313
1720016100000|2024-07-03 14:15:00|4797.1|4791.1|4808.3|4802.3|4814.8|4808.8|4796.4|4790.4|610
1720016400000|2024-07-03 14:20:00|4808.2|4802.2|4801.7|4795.7|4808.3|4802.3|4798.4|4792.4|1307
1720016700000|2024-07-03 14:25:00|4801.6|4795.6|4804.1|4798.1|4807.4|4801.4|4798.4|4792.4|202
1720017000000|2024-07-03 14:30:00|4803.3|4797.3|4807.7|4801.7|4808.3|4802.3|4803.3|4797.3|486
1720017300000|2024-07-03 14:35:00|4808.3|4802.3|4800.5|4794.5|4812|4806|4798.8|4792.8|537
1720017600000|2024-07-03 14:40:00|4800.9|4794.9|4797.4|4791.4|4802.9|4796.9|4791.7|4785.7|496
1720017900000|2024-07-03 14:45:00|4797|4791|4793.8|4787.8|4799.4|4793.4|4791.8|4785.8|307
1720018200000|2024-07-03 14:50:00|4793.7|4787.7|4788.4|4782.4|4795.2|4789.2|4784.6|4778.6|382
1720018500000|2024-07-03 14:55:00|4788.9|4782.9|4781.7|4775.7|4790.1|4784.1|4780.6|4774.6|498
1720018800000|2024-07-03 15:00:00|4781.8|4775.8|4772.2|4766.2|4785.9|4779.9|4769.4|4763.4|620
1720019100000|2024-07-03 15:05:00|4771.9|4765.9|4777.5|4771.5|4783.4|4777.4|4771.9|4765.9|695
1720019400000|2024-07-03 15:10:00|4778.2|4772.2|4786.3|4780.3|4787.8|4781.8|4778.2|4772.2|361
1720019700000|2024-07-03 15:15:00|4785.3|4779.3|4783.3|4777.3|4786.3|4780.3|4782.6|4776.6|249
1720020000000|2024-07-03 15:20:00|4783.7|4777.7|4784.1|4778.1|4784.6|4778.6|4779.6|4773.6|385
1720020300000|2024-07-03 15:25:00|4784.6|4778.6|4783.9|4777.9|4788.6|4782.6|4782.9|4776.9|293
1720020600000|2024-07-03 15:30:00|4782.9|4776.9|4782.9|4776.9|4783.9|4777.9|4779.9|4773.9|175
1720020900000|2024-07-03 15:35:00|4776|4770|4782.7|4776.7|4783.9|4777.9|4776|4770|552
1720021200000|2024-07-03 15:40:00|4782.4|4776.4|4802|4796|4802.7|4796.7|4782.4|4776.4|569
1720021500000|2024-07-03 15:45:00|4801.1|4795.1|4807.5|4801.5|4808.8|4802.8|4800.3|4794.3|703
1720021800000|2024-07-03 15:50:00|4808|4802|4812.8|4806.8|4813.8|4807.8|4807.5|4801.5|589
1720022100000|2024-07-03 15:55:00|4812.9|4806.9|4807.3|4801.3|4814.2|4808.2|4804.5|4798.5|236
1720022400000|2024-07-03 16:00:00|4808.7|4802.7|4811.9|4805.9|4815.7|4809.7|4806.3|4800.3|1015
1720022700000|2024-07-03 16:05:00|4812.3|4806.3|4816.7|4810.7|4821|4815|4809.8|4803.8|1061
1720023000000|2024-07-03 16:10:00|4816.8|4810.8|4822|4816|4822|4816|4812.9|4806.9|347
1720023300000|2024-07-03 16:15:00|4822.1|4816.1|4820.3|4814.3|4826|4820|4814.1|4808.1|472
1720023600000|2024-07-03 16:20:00|4819.2|4813.2|4835.5|4829.5|4837.9|4831.9|4817.3|4811.3|840
1720023900000|2024-07-03 16:25:00|4836|4830|4833.5|4827.5|4837.2|4831.2|4823.2|4817.2|400
1720024200000|2024-07-03 16:30:00|4834|4828|4827.9|4821.9|4835.2|4829.2|4825.5|4819.5|608
1720024500000|2024-07-03 16:35:00|4828|4822|4839.3|4833.3|4842.4|4836.4|4826.9|4820.9|806
1720024800000|2024-07-03 16:40:00|4839.6|4833.6|4856.7|4850.7|4857.6|4851.6|4839.3|4833.3|1129
1720025100000|2024-07-03 16:45:00|4856.2|4850.2|4874.1|4868.1|4876.7|4870.7|4853.2|4847.2|1180
1720025400000|2024-07-03 16:50:00|4874.4|4868.4|4858|4852|4882.3|4876.3|4853.9|4847.9|1697
1720025700000|2024-07-03 16:55:00|4858.5|4852.5|4861.3|4855.3|4868.2|4862.2|4857.6|4851.6|509
1720026000000|2024-07-03 17:00:00|4861.5|4855.5|4866.5|4860.5|4869.3|4863.3|4853.5|4847.5|406
1720026300000|2024-07-03 17:05:00|4866.8|4860.8|4864.5|4858.5|4868.5|4862.5|4860.7|4854.7|529
1720026600000|2024-07-03 17:10:00|4864|4858|4856.7|4850.7|4867.8|4861.8|4856.7|4850.7|370
1720026900000|2024-07-03 17:15:00|4857.2|4851.2|4859.7|4853.7|4861.5|4855.5|4849.7|4843.7|252
1720027200000|2024-07-03 17:20:00|4860.7|4854.7|4854.5|4848.5|4861.5|4855.5|4850.1|4844.1|111
1720027500000|2024-07-03 17:25:00|4855.7|4849.7|4853.9|4847.9|4855.7|4849.7|4845.3|4839.3|400
1720027800000|2024-07-03 17:30:00|4854.1|4848.1|4840.1|4834.1|4854.1|4848.1|4838.7|4832.7|565
1720028100000|2024-07-03 17:35:00|4840.4|4834.4|4836.8|4830.8|4841.3|4835.3|4823.2|4817.2|903
1720028400000|2024-07-03 17:40:00|4837.2|4831.2|4839.9|4833.9|4840.3|4834.3|4829.7|4823.7|639
1720028700000|2024-07-03 17:45:00|4837.9|4831.9|4842.3|4836.3|4847.9|4841.9|4836.3|4830.3|605
1720029000000|2024-07-03 17:50:00|4841.9|4835.9|4844.2|4838.2|4845.9|4839.9|4840.4|4834.4|226
1720029300000|2024-07-03 17:55:00|4844.9|4838.9|4842.3|4836.3|4847.3|4841.3|4842.2|4836.2|375
1720029600000|2024-07-03 18:00:00|4842.4|4836.4|4843.3|4837.3|4846.3|4840.3|4835.2|4829.2|481
1720029900000|2024-07-03 18:05:00|4843.7|4837.7|4845.2|4839.2|4846.8|4840.8|4839.4|4833.4|353
1720030200000|2024-07-03 18:10:00|4845.3|4839.3|4865.6|4859.6|4866|4860|4844.4|4838.4|1058
1720030500000|2024-07-03 18:15:00|4864.6|4858.6|4860.9|4854.9|4866.9|4860.9|4859.5|4853.5|751
1720186200000|2024-07-05 13:30:00|4842.4|4836.4|4853.3|4847.3|4855|4849|4800.5|4794.5|2279
1720186500000|2024-07-05 13:35:00|4853.6|4847.6|4845.3|4839.3|4860.8|4854.8|4828.1|4822.1|1062
1720186800000|2024-07-05 13:40:00|4845.8|4839.8|4853|4847|4865|4859|4834.4|4828.4|1347
1720187100000|2024-07-05 13:45:00|4854|4848|4855.3|4849.3|4862.7|4856.7|4847.7|4841.7|535
1720187400000|2024-07-05 13:50:00|4857|4851|4855.7|4849.7|4859.8|4853.8|4840.4|4834.4|581
1720187700000|2024-07-05 13:55:00|4856|4850|4882.3|4876.3|4885.7|4879.7|4855.7|4849.7|762
1720188000000|2024-07-05 14:00:00|4882.5|4876.5|4900.2|4894.2|4902.5|4896.5|4880.8|4874.8|1014
1720188300000|2024-07-05 14:05:00|4900|4894|4885.3|4879.3|4905.7|4899.7|4884.7|4878.7|695
1720188600000|2024-07-05 14:10:00|4885.8|4879.8|4889.6|4883.6|4893.8|4887.8|4877.3|4871.3|674
1720188900000|2024-07-05 14:15:00|4889.8|4883.8|4883.1|4877.1|4897.3|4891.3|4881|4875|629
1720189200000|2024-07-05 14:20:00|4884.1|4878.1|4882.8|4876.8|4890.1|4884.1|4879.4|4873.4|212
1720189500000|2024-07-05 14:25:00|4882.9|4876.9|4885.8|4879.8|4889.4|4883.4|4882.4|4876.4|175
1720189800000|2024-07-05 14:30:00|4886.3|4880.3|4888.3|4882.3|4896.1|4890.1|4883.8|4877.8|331
1720190100000|2024-07-05 14:35:00|4888.8|4882.8|4885.9|4879.9|4893.3|4887.3|4876.4|4870.4|410
1720190400000|2024-07-05 14:40:00|4886.4|4880.4|4899.4|4893.4|4900.8|4894.8|4883.8|4877.8|546
1720190700000|2024-07-05 14:45:00|4899.9|4893.9|4893.1|4887.1|4904.3|4898.3|4888.1|4882.1|398
1720191000000|2024-07-05 14:50:00|4894.4|4888.4|4905.1|4899.1|4908.8|4902.8|4894.4|4888.4|186
1720191300000|2024-07-05 14:55:00|4905.4|4899.4|4902.1|4896.1|4911.6|4905.6|4901.7|4895.7|226
1720191600000|2024-07-05 15:00:00|4903.6|4897.6|4914.7|4908.7|4914.7|4908.7|4903.1|4897.1|232
1720191900000|2024-07-05 15:05:00|4914.4|4908.4|4910.7|4904.7|4917.8|4911.8|4909.7|4903.7|231
1720192200000|2024-07-05 15:10:00|4911.2|4905.2|4913.7|4907.7|4914.7|4908.7|4906.6|4900.6|127
1720192500000|2024-07-05 15:15:00|4914.7|4908.7|4933.6|4927.6|4934.6|4928.6|4914.7|4908.7|498
1720192800000|2024-07-05 15:20:00|4933.4|4927.4|4946.4|4940.4|4946.4|4940.4|4933.4|4927.4|504
1720193100000|2024-07-05 15:25:00|4946.3|4940.3|4945.1|4939.1|4947.4|4941.4|4939.2|4933.2|342
1720193400000|2024-07-05 15:30:00|4945.2|4939.2|4937.6|4931.6|4949.1|4943.1|4935.2|4929.2|749
1720193700000|2024-07-05 15:35:00|4937.4|4931.4|4938.9|4932.9|4946.2|4940.2|4933.6|4927.6|330
1720194000000|2024-07-05 15:40:00|4938.6|4932.6|4939.9|4933.9|4940.9|4934.9|4933.2|4927.2|94
1720194300000|2024-07-05 15:45:00|4940.2|4934.2|4946.6|4940.6|4951.4|4945.4|4939.9|4933.9|275
1720194600000|2024-07-05 15:50:00|4946.4|4940.4|4938.4|4932.4|4948.4|4942.4|4936.6|4930.6|340
1720194900000|2024-07-05 15:55:00|4938.9|4932.9|4934.6|4928.6|4938.9|4932.9|4929.4|4923.4|379
1720195200000|2024-07-05 16:00:00|4934.9|4928.9|4947.1|4941.1|4948.7|4942.7|4934.2|4928.2|184
1720195500000|2024-07-05 16:05:00|4947.2|4941.2|4944.2|4938.2|4951.6|4945.6|4940.6|4934.6|454
1720195800000|2024-07-05 16:10:00|4944.9|4938.9|4934.4|4928.4|4945.7|4939.7|4934.4|4928.4|402
1720196100000|2024-07-05 16:15:00|4933.5|4927.5|4922.7|4916.7|4936|4930|4922.4|4916.4|673
1720196400000|2024-07-05 16:20:00|4922.5|4916.5|4932|4926|4934.8|4928.8|4920|4914|307
1720196700000|2024-07-05 16:25:00|4932.3|4926.3|4946|4940|4946|4940|4932|4926|282
1720197000000|2024-07-05 16:30:00|4944.8|4938.8|4949.7|4943.7|4950.5|4944.5|4942.8|4936.8|363
1720197300000|2024-07-05 16:35:00|4950|4944|4958.2|4952.2|4960|4954|4946|4940|407
1720197600000|2024-07-05 16:40:00|4958.7|4952.7|4954.2|4948.2|4958.7|4952.7|4951.2|4945.2|163
1720197900000|2024-07-05 16:45:00|4954.8|4948.8|4940.5|4934.5|4955.2|4949.2|4937.7|4931.7|290
1720198200000|2024-07-05 16:50:00|4940.8|4934.8|4946|4940|4949.7|4943.7|4940.5|4934.5|358
1720198500000|2024-07-05 16:55:00|4945.8|4939.8|4942.7|4936.7|4946.5|4940.5|4940.5|4934.5|130
1720198800000|2024-07-05 17:00:00|4942|4936|4941.3|4935.3|4947.2|4941.2|4938|4932|405
1720199100000|2024-07-05 17:05:00|4940.5|4934.5|4932.5|4926.5|4941.6|4935.6|4932.3|4926.3|379
1720199400000|2024-07-05 17:10:00|4932.6|4926.6|4932.3|4926.3|4934.8|4928.8|4928.5|4922.5|183
1720199700000|2024-07-05 17:15:00|4932.5|4926.5|4931.3|4925.3|4933.1|4927.1|4927.5|4921.5|199
1720200000000|2024-07-05 17:20:00|4931.6|4925.6|4933.8|4927.8|4936.1|4930.1|4930.5|4924.5|92
1720200300000|2024-07-05 17:25:00|4934.3|4928.3|4947|4941|4950.3|4944.3|4934|4928|439
1720200600000|2024-07-05 17:30:00|4947.1|4941.1|4950.8|4944.8|4954.8|4948.8|4947.1|4941.1|368
1720200900000|2024-07-05 17:35:00|4951|4945|4942.8|4936.8|4953.3|4947.3|4942.8|4936.8|259
1720201200000|2024-07-05 17:40:00|4942.5|4936.5|4953|4947|4953|4947|4939.1|4933.1|253
1720201500000|2024-07-05 17:45:00|4953.1|4947.1|4944.8|4938.8|4953.5|4947.5|4944.8|4938.8|233
1720201800000|2024-07-05 17:50:00|4944.5|4938.5|4943.8|4937.8|4945|4939|4941.8|4935.8|190
1720202100000|2024-07-05 17:55:00|4944.8|4938.8|4939.3|4933.3|4948.5|4942.5|4936.8|4930.8|548
1720202400000|2024-07-05 18:00:00|4939|4933|4941.8|4935.8|4943.6|4937.6|4937.5|4931.5|353
1720202700000|2024-07-05 18:05:00|4942.3|4936.3|4943.6|4937.6|4947.5|4941.5|4940.5|4934.5|583
1720203000000|2024-07-05 18:10:00|4943.1|4937.1|4950.3|4944.3|4955|4949|4942.6|4936.6|1171
1720203300000|2024-07-05 18:15:00|4949.8|4943.8|4971.1|4965.1|4971.6|4965.6|4949.6|4943.6|722
1720396800000|2024-07-08 00:00:00|4938.8|4932.8|4942.5|4936.5|4950.3|4944.3|4938|4930.9|210
1720397100000|2024-07-08 00:05:00|4942|4936|4940.6|4934.6|4949.3|4943.3|4940.6|4934.6|21
1720397400000|2024-07-08 00:10:00|4941.1|4935.1|4944|4938|4944.7|4938.7|4941.1|4935.1|18
1720397700000|2024-07-08 00:15:00|4943.7|4937.7|4938.4|4932.4|4945.7|4939.7|4938.4|4932.4|47
1720398000000|2024-07-08 00:20:00|4938.9|4932.9|4933.9|4927.9|4942.7|4936.7|4933.2|4927.2|56
1720398300000|2024-07-08 00:25:00|4934.5|4928.5|4936.9|4930.9|4939.2|4933.2|4934.5|4928.5|68
1720398600000|2024-07-08 00:30:00|4936.7|4930.7|4935|4929|4937.4|4931.4|4933.2|4927.2|26
1720398900000|2024-07-08 00:35:00|4936|4930|4935.7|4929.7|4938.7|4932.7|4934.9|4928.9|53
1720399200000|2024-07-08 00:40:00|4936|4930|4937.7|4931.7|4937.7|4931.7|4934.7|4928.7|8
1720399500000|2024-07-08 00:45:00|4937.9|4931.9|4937.4|4931.4|4938.7|4932.7|4937.2|4931.2|9
1720399800000|2024-07-08 00:50:00|4937.2|4931.2|4939.4|4933.4|4939.4|4933.4|4934.7|4928.7|6
1720400100000|2024-07-08 00:55:00|4939.1|4933.1|4930.5|4924.5|4939.1|4933.1|4929|4923|42
1720400400000|2024-07-08 01:00:00|4931|4925|4929.7|4923.7|4932.2|4926.2|4926.2|4920.2|116
1720400700000|2024-07-08 01:05:00|4929.5|4923.5|4935.3|4929.3|4936.8|4930.8|4928|4922|31
1720401000000|2024-07-08 01:10:00|4935|4929|4943.3|4937.3|4943.3|4937.3|4934|4928|13
1720401300000|2024-07-08 01:15:00|4942.7|4936.7|4941.5|4935.5|4947.3|4941.3|4940.9|4934.9|23
1720401600000|2024-07-08 01:20:00|4940.9|4934.9|4944.9|4938.9|4947.2|4941.2|4939.1|4933.1|10
1720401900000|2024-07-08 01:25:00|4944.1|4938.1|4943.4|4937.4|4945.9|4939.9|4941.9|4935.9|4
1720402200000|2024-07-08 01:30:00|4943.7|4937.7|4942.9|4936.9|4944.2|4938.2|4938.9|4932.9|1
1720402500000|2024-07-08 01:35:00|4942.1|4936.1|4941.7|4935.7|4942.9|4936.9|4936.2|4930.2|4
1720402800000|2024-07-08 01:40:00|4941.5|4935.5|4939.7|4933.7|4941.9|4935.9|4935.8|4929.8|16
1720403100000|2024-07-08 01:45:00|4940|4934|4939.7|4933.7|4944|4938|4938.5|4932.5|8
1720403400000|2024-07-08 01:50:00|4939.4|4933.4|4937.2|4931.2|4939.7|4933.7|4936|4930|2
1720403700000|2024-07-08 01:55:00|4937|4931|4936.7|4930.7|4939.3|4933.3|4936|4930|74
1720404000000|2024-07-08 02:00:00|4935|4929|4940.9|4934.9|4941.7|4935.7|4935|4929|74
1720404300000|2024-07-08 02:05:00|4940.7|4934.7|4938.3|4932.3|4943.2|4937.2|4936.7|4930.7|2
1720404600000|2024-07-08 02:10:00|4938|4932|4938.7|4932.7|4940.7|4934.7|4938|4932|3
1720404900000|2024-07-08 02:15:00|4937.7|4931.7|4939.2|4933.2|4939.5|4933.5|4937|4931|4
1720405200000|2024-07-08 02:20:00|4939.5|4933.5|4942.8|4936.8|4945.5|4939.5|4939.5|4933.5|8
1720405500000|2024-07-08 02:25:00|4943.2|4937.2|4940.8|4934.8|4943.5|4937.5|4940.8|4934.8|2
1720405800000|2024-07-08 02:30:00|4941.8|4935.8|4936.1|4930.1|4942.6|4936.6|4936.1|4930.1|6
1720406100000|2024-07-08 02:35:00|4935.8|4929.8|4939.4|4933.4|4939.9|4933.9|4933.9|4927.9|38
1720406400000|2024-07-08 02:40:00|4939.9|4933.9|4935.4|4929.4|4939.9|4933.9|4934.1|4928.1|11
1720406700000|2024-07-08 02:45:00|4935.1|4929.1|4937.8|4931.8|4938.4|4932.4|4935.1|4929.1|9
1720407000000|2024-07-08 02:50:00|4937.6|4931.6|4936.1|4930.1|4937.8|4931.8|4934.6|4928.6|6
1720407300000|2024-07-08 02:55:00|4935.8|4929.8|4936.4|4930.4|4937.4|4931.4|4934.4|4928.4|11
1720407600000|2024-07-08 03:00:00|4936.1|4930.1|4936.9|4930.9|4937.2|4931.2|4935.9|4929.9|4
1720407900000|2024-07-08 03:05:00|4936.4|4930.4|4934.2|4928.2|4937.7|4931.7|4934.2|4928.2|21
1720408200000|2024-07-08 03:10:00|4934.4|4928.4|4936.9|4930.9|4937.2|4931.2|4933.7|4927.7|9
1720408500000|2024-07-08 03:15:00|4937.2|4931.2|4938.2|4932.2|4939.2|4933.2|4936.9|4930.9|18
1720408800000|2024-07-08 03:20:00|4937.9|4931.9|4937.4|4931.4|4939.2|4933.2|4937.2|4931.2|1
1720409100000|2024-07-08 03:25:00|4937.1|4931.1|4936.2|4930.2|4937.9|4931.9|4933.9|4927.9|4
1720409400000|2024-07-08 03:30:00|4936.4|4930.4|4937.4|4931.4|4937.9|4931.9|4936.4|4930.4|0
1720409700000|2024-07-08 03:35:00|4937.9|4931.9|4937.9|4931.9|4938|4932|4936.9|4930.9|3
1720410000000|2024-07-08 03:40:00|4937.2|4931.2|4936.2|4930.2|4938.2|4932.2|4936.2|4930.2|3
1720410300000|2024-07-08 03:45:00|4935.9|4929.9|4936.4|4930.4|4936.9|4930.9|4935.2|4929.2|2
1720410600000|2024-07-08 03:50:00|4936.9|4930.9|4937.2|4931.2|4937.4|4931.4|4935.9|4929.9|3
1720410900000|2024-07-08 03:55:00|4936.9|4930.9|4933.2|4927.2|4936.9|4930.9|4932.4|4926.4|79
1720411200000|2024-07-08 04:00:00|4933.5|4927.5|4933.7|4927.7|4933.7|4927.7|4932.7|4926.7|13
1720411500000|2024-07-08 04:05:00|4932.7|4926.7|4933.7|4927.7|4933.7|4927.7|4932.7|4926.7|4
1720411800000|2024-07-08 04:10:00|||||||||9
1720412100000|2024-07-08 04:15:00|4932.7|4926.7|4936.9|4930.9|4936.9|4930.9|4932.7|4926.7|14
1720412400000|2024-07-08 04:20:00|4937.2|4931.2|4937.4|4931.4|4937.4|4931.4|4936.9|4930.9|3
1720412700000|2024-07-08 04:25:00|4937.1|4931.1|4935.9|4929.9|4937.2|4931.2|4934.9|4928.9|7
1720413000000|2024-07-08 04:30:00|4934.7|4928.7|4934.9|4928.9|4936.2|4930.2|4933.9|4927.9|5
1720413300000|2024-07-08 04:35:00|4933.9|4927.9|4935.9|4929.9|4935.9|4929.9|4933.9|4927.9|11
1720413600000|2024-07-08 04:40:00|4934.4|4928.4|4933.4|4927.4|4934.9|4928.9|4933.4|4927.4|12
1720413900000|2024-07-08 04:45:00|4933.7|4927.7|4933.9|4927.9|4934.4|4928.4|4932.9|4926.9|4
1720414200000|2024-07-08 04:50:00|4934.4|4928.4|4934.4|4928.4|4934.4|4928.4|4934.4|4928.4|2
1720414500000|2024-07-08 04:55:00|4934.9|4928.9|4935.9|4929.9|4935.9|4929.9|4934.9|4928.9|2
1720414800000|2024-07-08 05:00:00|4934.9|4928.9|4934.9|4928.9|4936.9|4930.9|4934.9|4928.9|7
1720415100000|2024-07-08 05:05:00|4935.2|4929.2|4934.9|4928.9|4935.9|4929.9|4934.4|4928.4|3
1720415400000|2024-07-08 05:10:00|4935.2|4929.2|4933.9|4927.9|4936.2|4930.2|4932.4|4926.4|4
1720415700000|2024-07-08 05:15:00|4934.4|4928.4|4935.9|4929.9|4936.9|4930.9|4933.9|4927.9|4
1720416000000|2024-07-08 05:20:00|4936.2|4930.2|4935.9|4929.9|4936.9|4930.9|4935.2|4929.2|2
1720416300000|2024-07-08 05:25:00|4936.1|4930.1|4935.1|4929.1|4936.1|4930.1|4934.8|4928.8|5
1720416600000|2024-07-08 05:30:00|4934.8|4928.8|4933|4927|4935.4|4929.4|4928.1|4922.1|159
1720416900000|2024-07-08 05:35:00|4932.7|4926.7|4930.4|4924.4|4933|4927|4928.7|4922.7|36
1720417200000|2024-07-08 05:40:00|4931.9|4925.9|4931.9|4925.9|4933|4927|4930.9|4924.9|7
1720417500000|2024-07-08 05:45:00|4932.3|4926.3|4932.7|4926.7|4933.2|4927.2|4928.9|4922.9|9
1720417800000|2024-07-08 05:50:00|4933.2|4927.2|4932.7|4926.7|4934.8|4928.8|4932.7|4926.7|13
1720418100000|2024-07-08 05:55:00|4932.4|4926.4|4933.5|4927.5|4934.1|4928.1|4929|4923|10
1720418400000|2024-07-08 06:00:00|4933.7|4927.7|4930.4|4924.4|4933.7|4927.7|4929.4|4923.4|27
1720418700000|2024-07-08 06:05:00|4930.1|4924.1|4925.8|4919.8|4930.4|4924.4|4923.7|4917.7|99
1720419000000|2024-07-08 06:10:00|4925.5|4919.5|4931.1|4925.1|4932.1|4926.1|4925.5|4919.5|49
1720419300000|2024-07-08 06:15:00|4930.5|4924.5|4929.3|4923.3|4930.8|4924.8|4927.8|4921.8|5
1720419600000|2024-07-08 06:20:00|4929.9|4923.9|4928.1|4922.1|4933.1|4927.1|4927.9|4921.9|5
1720419900000|2024-07-08 06:25:00|4928.3|4922.3|4926.3|4920.3|4928.3|4922.3|4926.1|4920.1|2
1720420200000|2024-07-08 06:30:00|4926.9|4920.9|4924.8|4918.8|4928.6|4922.6|4922.3|4916.3|52
1720420500000|2024-07-08 06:35:00|4924.1|4918.1|4924.8|4918.8|4924.8|4918.8|4921.8|4915.8|4
1720420800000|2024-07-08 06:40:00|4924.3|4918.3|4924.3|4918.3|4925.1|4919.1|4922.3|4916.3|3
1720421100000|2024-07-08 06:45:00|4924.6|4918.6|4923.3|4917.3|4925.6|4919.6|4918.3|4912.3|40
1720421400000|2024-07-08 06:50:00|4922.7|4916.7|4919.2|4913.2|4924|4918|4918.9|4912.9|90
1720421700000|2024-07-08 06:55:00|4919.4|4913.4|4916.5|4910.5|4919.6|4913.6|4915.1|4909.1|65
1720422000000|2024-07-08 07:00:00|4916.3|4910.3|4916.8|4910.8|4918.8|4912.8|4913.1|4907.1|56
1720422300000|2024-07-08 07:05:00|4916.2|4910.2|4915.8|4909.8|4918.6|4912.6|4913.8|4907.8|107
1720422600000|2024-07-08 07:10:00|4917.1|4911.1|4916.3|4910.3|4919.4|4913.4|4913.8|4907.8|79
1720422900000|2024-07-08 07:15:00|4916.9|4910.9|4918.1|4912.1|4918.6|4912.6|4914.1|4908.1|44
1720423200000|2024-07-08 07:20:00|4916.5|4910.5|4918.3|4912.3|4919.3|4913.3|4915.6|4909.6|22
1720423500000|2024-07-08 07:25:00|4917.7|4911.7|4917.6|4911.6|4919.3|4913.3|4915.8|4909.8|9
1720423800000|2024-07-08 07:30:00|4917.3|4911.3|4918.3|4912.3|4920.3|4914.3|4917.3|4911.3|7
1720424100000|2024-07-08 07:35:00|4918.5|4912.5|4923.7|4917.7|4923.9|4917.9|4917.8|4911.8|159
1720424400000|2024-07-08 07:40:00|4924.7|4918.7|4922.7|4916.7|4925.7|4919.7|4922.7|4916.7|7
1720424700000|2024-07-08 07:45:00|4923.7|4917.7|4919.7|4913.7|4923.7|4917.7|4919.7|4913.7|5
1720425000000|2024-07-08 07:50:00|4920.2|4914.2|4917.7|4911.7|4921.7|4915.7|4916.2|4910.2|22
1720425300000|2024-07-08 07:55:00|4917.2|4911.2|4915.2|4909.2|4918.3|4912.3|4915.2|4909.2|15
1720425600000|2024-07-08 08:00:00|4915.4|4909.4|4914.7|4908.7|4917.7|4911.7|4909.7|4903.7|104
1720425900000|2024-07-08 08:05:00|4914.4|4908.4|4914.4|4908.4|4914.7|4908.7|4912.7|4906.7|36
1720426200000|2024-07-08 08:10:00|4915.4|4909.4|4910.9|4904.9|4915.4|4909.4|4910.9|4904.9|46
1720426500000|2024-07-08 08:15:00|4910.6|4904.6|4913.1|4907.1|4914.4|4908.4|4910.6|4904.6|12
1720426800000|2024-07-08 08:20:00|4913.3|4907.3|4911.5|4905.5|4914.4|4908.4|4909.3|4903.3|105
1720427100000|2024-07-08 08:25:00|4910.8|4904.8|4906|4900|4911.5|4905.5|4905.6|4899.6|214
1720427400000|2024-07-08 08:30:00|4905.7|4899.7|4906|4900|4910.3|4904.3|4904|4898|80
1720427700000|2024-07-08 08:35:00|4905.8|4899.8|4904.8|4898.8|4909|4903|4902.8|4896.8|45
1720428000000|2024-07-08 08:40:00|4905.6|4899.6|4907|4901|4909.7|4903.7|4904.6|4898.6|28
1720428300000|2024-07-08 08:45:00|4907.5|4901.5|4906.5|4900.5|4910.5|4904.5|4906.2|4900.2|14
1720428600000|2024-07-08 08:50:00|4906.2|4900.2|4909.7|4903.7|4910.5|4904.5|4906|4900|76
1720428900000|2024-07-08 08:55:00|4910|4904|4909|4903|4910|4904|4907.2|4901.2|41
1720429200000|2024-07-08 09:00:00|4909.7|4903.7|4910|4904|4910.2|4904.2|4908|4902|20
1720429500000|2024-07-08 09:05:00|4909.2|4903.2|4909.5|4903.5|4910.5|4904.5|4909|4903|6
1720429800000|2024-07-08 09:10:00|4909.2|4903.2|4908|4902|4910.5|4904.5|4907.7|4901.7|15
1720430100000|2024-07-08 09:15:00|4908.3|4902.3|4908.9|4902.9|4910.5|4904.5|4908.3|4902.3|27
1720430400000|2024-07-08 09:20:00|4907.7|4901.7|4910.6|4904.6|4910.9|4904.9|4906.6|4900.6|224
1720430700000|2024-07-08 09:25:00|4910.3|4904.3|4909.1|4903.1|4910.6|4904.6|4908.8|4902.8|84
1720431000000|2024-07-08 09:30:00|4909.6|4903.6|4911.1|4905.1|4911.3|4905.3|4908.2|4902.2|154
1720431300000|2024-07-08 09:35:00|4910.8|4904.8|4909.1|4903.1|4911.3|4905.3|4906.5|4900.5|130
1720431600000|2024-07-08 09:40:00|4908.9|4902.9|4909.1|4903.1|4909.7|4903.7|4907.4|4901.4|83
1720431900000|2024-07-08 09:45:00|4909.9|4903.9|4908.4|4902.4|4909.9|4903.9|4908.1|4902.1|40
1720432200000|2024-07-08 09:50:00|4908.7|4902.7|4909.1|4903.1|4909.1|4903.1|4907.6|4901.6|15
1720432500000|2024-07-08 09:55:00|4908.9|4902.9|4910.9|4904.9|4910.9|4904.9|4908.9|4902.9|43
1720432800000|2024-07-08 10:00:00|4911.1|4905.1|4909.1|4903.1|4913.3|4907.3|4908.1|4902.1|166
1720433100000|2024-07-08 10:05:00|4908.1|4902.1|4910.4|4904.4|4910.9|4904.9|4908.1|4902.1|30
1720433400000|2024-07-08 10:10:00|4910.1|4904.1|4912.4|4906.4|4912.9|4906.9|4907.9|4901.9|30
1720433700000|2024-07-08 10:15:00|4912.7|4906.7|4911.6|4905.6|4914.9|4908.9|4911.4|4905.4|22
1720434000000|2024-07-08 10:20:00|4911.9|4905.9|4911.9|4905.9|4912.6|4906.6|4910.4|4904.4|67
1720434300000|2024-07-08 10:25:00|4911.7|4905.7|4910.7|4904.7|4911.9|4905.9|4910.7|4904.7|4
1720434600000|2024-07-08 10:30:00|4909.9|4903.9|4909.4|4903.4|4911.7|4905.7|4909.1|4903.1|14
1720434900000|2024-07-08 10:35:00|4909.2|4903.2|4909.9|4903.9|4910.4|4904.4|4909.2|4903.2|2
1720435200000|2024-07-08 10:40:00|4909.4|4903.4|4910.7|4904.7|4910.7|4904.7|4908.7|4902.7|7
1720435500000|2024-07-08 10:45:00|4911|4905|4911.2|4905.2|4911.2|4905.2|4909.5|4903.5|9
1720435800000|2024-07-08 10:50:00|4911.7|4905.7|4911|4905|4911.7|4905.7|4909.7|4903.7|5
1720436100000|2024-07-08 10:55:00|4910.7|4904.7|4910.7|4904.7|4910.7|4904.7|4909.7|4903.7|12
1720436400000|2024-07-08 11:00:00|4910.5|4904.5|4910|4904|4911|4905|4909.5|4903.5|8
1720436700000|2024-07-08 11:05:00|4910.2|4904.2|4912.5|4906.5|4913|4907|4909.7|4903.7|49
1720437000000|2024-07-08 11:10:00|4912.7|4906.7|4912.9|4906.9|4915.7|4909.7|4912.5|4906.5|200
1720437300000|2024-07-08 11:15:00|4912.5|4906.5|4909.1|4903.1|4913.9|4907.9|4907.9|4901.9|52
1720437600000|2024-07-08 11:20:00|4908.9|4902.9|4907.7|4901.7|4910.9|4904.9|4907.7|4901.7|28
1720437900000|2024-07-08 11:25:00|4906.7|4900.7|4906.1|4900.1|4909.9|4903.9|4906.1|4900.1|75
1720438200000|2024-07-08 11:30:00|4905.4|4899.4|4904.8|4898.8|4905.4|4899.4|4903.1|4897.1|18
1720438500000|2024-07-08 11:35:00|4904.1|4898.1|4904.8|4898.8|4904.8|4898.8|4898.5|4892.5|65
1720438800000|2024-07-08 11:40:00|4904.6|4898.6|4902.3|4896.3|4907.6|4901.6|4899.8|4893.8|173
1720439100000|2024-07-08 11:45:00|4902|4896|4898.5|4892.5|4903.3|4897.3|4898.2|4892.2|98
1720439400000|2024-07-08 11:50:00|4898.7|4892.7|4902.5|4896.5|4902.8|4896.8|4898.7|4892.7|63
1720439700000|2024-07-08 11:55:00|4902.7|4896.7|4899.5|4893.5|4902.7|4896.7|4898.7|4892.7|85
1720440000000|2024-07-08 12:00:00|4899.7|4893.7|4901.4|4895.4|4903.7|4897.7|4899.7|4893.7|14
1720440300000|2024-07-08 12:05:00|4901.7|4895.7|4900.9|4894.9|4904.2|4898.2|4900.9|4894.9|25
1720440600000|2024-07-08 12:10:00|4900.7|4894.7|4901.9|4895.9|4902.6|4896.6|4897.7|4891.7|51
1720440900000|2024-07-08 12:15:00|4901.3|4895.3|4902.4|4896.4|4902.4|4896.4|4898.9|4892.9|45
1720441200000|2024-07-08 12:20:00|4902.1|4896.1|4899.9|4893.9|4902.9|4896.9|4895.9|4889.9|98
1720441500000|2024-07-08 12:25:00|4899.4|4893.4|4896.1|4890.1|4900.6|4894.6|4891.6|4885.6|168
1720441800000|2024-07-08 12:30:00|4895.8|4889.8|4900.4|4894.4|4901.4|4895.4|4895.1|4889.1|38
1720442100000|2024-07-08 12:35:00|4899.9|4893.9|4900.4|4894.4|4900.4|4894.4|4896.9|4890.9|130
1720442400000|2024-07-08 12:40:00|4900.9|4894.9|4891.1|4885.1|4901.1|4895.1|4890.1|4884.1|159
1720445400000|2024-07-08 13:30:00|4881.6|4875.6|4884.2|4878.2|4890.7|4884.7|4864.3|4858.3|1392
1720445700000|2024-07-08 13:35:00|4884.9|4878.9|4874.9|4868.9|4886.9|4880.9|4865.2|4859.2|664
1720446000000|2024-07-08 13:40:00|4874.6|4868.6|4887.5|4881.5|4888.6|4882.6|4872.9|4866.9|286
1720446300000|2024-07-08 13:45:00|4888.2|4882.2|4886.2|4880.2|4894.5|4888.5|4882.4|4876.4|309
1720446600000|2024-07-08 13:50:00|4885.7|4879.7|4888.4|4882.4|4895.7|4889.7|4884.4|4878.4|249
1720446900000|2024-07-08 13:55:00|4887.9|4881.9|4895.7|4889.7|4897.5|4891.5|4882.4|4876.4|243
1720447200000|2024-07-08 14:00:00|4896.8|4890.8|4893.3|4887.3|4903|4897|4893|4887|276
1720447500000|2024-07-08 14:05:00|4893.8|4887.8|4898.7|4892.7|4901.8|4895.8|4893.3|4887.3|371
1720447800000|2024-07-08 14:10:00|4899|4893|4907.3|4901.3|4913.6|4907.6|4894.8|4888.8|545
1720448100000|2024-07-08 14:15:00|4906.8|4900.8|4903.4|4897.4|4910|4904|4902.6|4896.6|266
1720448400000|2024-07-08 14:20:00|4904.9|4898.9|4895.7|4889.7|4914.7|4908.7|4894.1|4888.1|302
1720448700000|2024-07-08 14:25:00|4895.4|4889.4|4894.7|4888.7|4901.3|4895.3|4889.3|4883.3|309
1720449000000|2024-07-08 14:30:00|4894.5|4888.5|4903.7|4897.7|4906|4900|4894.5|4888.5|221
1720449300000|2024-07-08 14:35:00|4904|4898|4906.5|4900.5|4912.8|4906.8|4903.1|4897.1|206
1720449600000|2024-07-08 14:40:00|4906|4900|4903.8|4897.8|4910.9|4904.9|4902.3|4896.3|134
1720449900000|2024-07-08 14:45:00|4903.5|4897.5|4896.8|4890.8|4903.5|4897.5|4894.4|4888.4|126
1720450200000|2024-07-08 14:50:00|4897.1|4891.1|4888.8|4882.8|4900.1|4894.1|4887.1|4881.1|212
1720450500000|2024-07-08 14:55:00|4888.3|4882.3|4894|4888|4897.1|4891.1|4888.1|4882.1|93
1720450800000|2024-07-08 15:00:00|4894.8|4888.8|4887.1|4881.1|4896.8|4890.8|4886.1|4880.1|343
1720451100000|2024-07-08 15:05:00|4885|4879|4888.4|4882.4|4889.4|4883.4|4885|4879|349
1720451400000|2024-07-08 15:10:00|4888|4882|4887.2|4881.2|4888.4|4882.4|4880.9|4874.9|235
1720451700000|2024-07-08 15:15:00|4886.9|4880.9|4884.4|4878.4|4891.8|4885.8|4881.9|4875.9|276
1720452000000|2024-07-08 15:20:00|4882.4|4876.4|4879.2|4873.2|4884.4|4878.4|4879.2|4873.2|298
1720452300000|2024-07-08 15:25:00|4879.4|4873.4|4882.8|4876.8|4885|4879|4877.8|4871.8|247
1720452600000|2024-07-08 15:30:00|4882.5|4876.5|4874.3|4868.3|4882.8|4876.8|4869.4|4863.4|281
1720452900000|2024-07-08 15:35:00|4874.1|4868.1|4876.6|4870.6|4877.6|4871.6|4867|4861|256
1720453200000|2024-07-08 15:40:00|4876.9|4870.9|4874.4|4868.4|4877.3|4871.3|4874.1|4868.1|51
1720453500000|2024-07-08 15:45:00|4874.6|4868.6|4884.6|4878.6|4884.6|4878.6|4874.6|4868.6|93
1720453800000|2024-07-08 15:50:00|4884.8|4878.8|4882.8|4876.8|4886.8|4880.8|4880|4874|109
1720454100000|2024-07-08 15:55:00|4882.5|4876.5|4883.4|4877.4|4884.8|4878.8|4880|4874|101
1720454400000|2024-07-08 16:00:00|4883.1|4877.1|4893.3|4887.3|4897|4891|4882.1|4876.1|234
1720454700000|2024-07-08 16:05:00|4893|4887|4894.3|4888.3|4896.2|4890.2|4890.1|4884.1|99
1720455000000|2024-07-08 16:10:00|4893.3|4887.3|4889.8|4883.8|4894.3|4888.3|4887.6|4881.6|218
1720455300000|2024-07-08 16:15:00|4888.8|4882.8|4885.5|4879.5|4892.3|4886.3|4884|4878|164
1720455600000|2024-07-08 16:20:00|4885.3|4879.3|4886.7|4880.7|4888.7|4882.7|4884.9|4878.9|64
1720455900000|2024-07-08 16:25:00|4886.5|4880.5|4889.2|4883.2|4889.4|4883.4|4885.7|4879.7|116
1720456200000|2024-07-08 16:30:00|4889.4|4883.4|4891.2|4885.2|4896.2|4890.2|4889.2|4883.2|137
1720456500000|2024-07-08 16:35:00|4891.5|4885.5|4889|4883|4895.5|4889.5|4887.5|4881.5|65
1720456800000|2024-07-08 16:40:00|4889.2|4883.2|4888.8|4882.8|4895.5|4889.5|4888.5|4882.5|50
1720457100000|2024-07-08 16:45:00|4889|4883|4889|4883|4889.7|4883.7|4886|4880|82
1720457400000|2024-07-08 16:50:00|4889.3|4883.3|4893.2|4887.2|4893.7|4887.7|4889|4883|30
1720457700000|2024-07-08 16:55:00|4893.4|4887.4|4892.4|4886.4|4895.9|4889.9|4890.9|4884.9|38
1720458000000|2024-07-08 17:00:00|4892.7|4886.7|4893.2|4887.2|4894.7|4888.7|4892.2|4886.2|22
1720458300000|2024-07-08 17:05:00|4892.4|4886.4|4893.2|4887.2|4893.2|4887.2|4891.4|4885.4|45
1720458600000|2024-07-08 17:10:00|4892.6|4886.6|4895.4|4889.4|4896.4|4890.4|4892.2|4886.2|58
1720458900000|2024-07-08 17:15:00|4895.6|4889.6|4896.7|4890.7|4898.5|4892.5|4895.4|4889.4|93
1720459200000|2024-07-08 17:20:00|4896.2|4890.2|4894.2|4888.2|4897.2|4891.2|4894|4888|261
1720459500000|2024-07-08 17:25:00|4894|4888|4901.2|4895.2|4901.4|4895.4|4893|4887|157
1720459800000|2024-07-08 17:30:00|4900|4894|4912.7|4906.7|4918.7|4912.7|4899.2|4893.2|198
1720460100000|2024-07-08 17:35:00|4912.9|4906.9|4913.2|4907.2|4913.7|4907.7|4908.9|4902.9|53
1720460400000|2024-07-08 17:40:00|4913.4|4907.4|4908.5|4902.5|4918.9|4912.9|4908.2|4902.2|185
1720460700000|2024-07-08 17:45:00|4911|4905|4913|4907|4914.5|4908.5|4910.5|4904.5|40
1720461000000|2024-07-08 17:50:00|4913.3|4907.3|4906.7|4900.7|4914|4908|4905.8|4899.8|99
1720461300000|2024-07-08 17:55:00|4907|4901|4915.4|4909.4|4916.6|4910.6|4907|4901|330
1720461600000|2024-07-08 18:00:00|4915.9|4909.9|4910.7|4904.7|4916.4|4910.4|4909.9|4903.9|346
1720461900000|2024-07-08 18:05:00|4911.2|4905.2|4915.7|4909.7|4916|4910|4908.9|4902.9|364
1720462200000|2024-07-08 18:10:00|4916.5|4910.5|4902.3|4896.3|4917.5|4911.5|4900.3|4894.3|1525
1720462500000|2024-07-08 18:15:00|4902.5|4896.5|4895.1|4889.1|4903.1|4897.1|4894.1|4888.1|647
1720483200000|2024-07-09 00:00:00|4883.8|4877.8|4885.3|4879.3|4892.5|4886.5|4875.8|4869.3|32
1720483500000|2024-07-09 00:05:00|4884.8|4878.8|4882.6|4876.6|4888.3|4882.3|4882.1|4876.1|2
1720483800000|2024-07-09 00:10:00|4882.8|4876.8|4882.1|4876.1|4884.8|4878.8|4881.3|4875.3|4
1720484100000|2024-07-09 00:15:00|4881.8|4875.8|4878.3|4872.3|4883.3|4877.3|4876|4870|5
1720484400000|2024-07-09 00:20:00|4877.8|4871.8|4874.3|4868.3|4879.3|4873.3|4874.1|4868.1|3
1720484700000|2024-07-09 00:25:00|4874.1|4868.1|4873.1|4867.1|4875.1|4869.1|4872.8|4866.8|1
1720485000000|2024-07-09 00:30:00|4874.1|4868.1|4873.1|4867.1|4874.1|4868.1|4872.1|4866.1|2
1720485300000|2024-07-09 00:35:00|4872.8|4866.8|4872.1|4866.1|4872.8|4866.8|4870.1|4864.1|1
1720485600000|2024-07-09 00:40:00|4871.8|4865.8|4872|4866|4872.1|4866.1|4871.8|4865.8|2
1720485900000|2024-07-09 00:45:00|4871|4865|4870.3|4864.3|4871|4865|4868|4862|31
1720486200000|2024-07-09 00:50:00|4870.8|4864.8|4866|4860|4870.8|4864.8|4866|4860|20
1720486500000|2024-07-09 00:55:00|4866.8|4860.8|4864|4858|4870|4864|4863.5|4857.5|37
1720486800000|2024-07-09 01:00:00|4863.8|4857.8|4860.3|4854.3|4865|4859|4857.5|4851.5|97
1720487100000|2024-07-09 01:05:00|4860|4854|4864.8|4858.8|4865.8|4859.8|4860|4854|8
1720487400000|2024-07-09 01:10:00|4865.5|4859.5|4859.3|4853.3|4866.8|4860.8|4859.3|4853.3|14
1720487700000|2024-07-09 01:15:00|4857.3|4851.3|4857.6|4851.6|4860.3|4854.3|4855.8|4849.8|60
1720488000000|2024-07-09 01:20:00|4857.4|4851.4|4854|4848|4857.6|4851.6|4852|4846|83
1720488300000|2024-07-09 01:25:00|4854.3|4848.3|4855.8|4849.8|4857.8|4851.8|4851.8|4845.8|51
1720488600000|2024-07-09 01:30:00|4856|4850|4857.8|4851.8|4860.2|4854.2|4854.3|4848.3|3
1720488900000|2024-07-09 01:35:00|4858.8|4852.8|4865.7|4859.7|4866|4860|4858|4852|5
1720489200000|2024-07-09 01:40:00|4865.5|4859.5|4857.3|4851.3|4865.7|4859.7|4857.3|4851.3|7
1720489500000|2024-07-09 01:45:00|4857.6|4851.6|4855.3|4849.3|4857.6|4851.6|4851.6|4845.6|54
1720489800000|2024-07-09 01:50:00|4855.1|4849.1|4858|4852|4860.1|4854.1|4852.6|4846.6|21
1720490100000|2024-07-09 01:55:00|4857.5|4851.5|4857.8|4851.8|4859.6|4853.6|4856.8|4850.8|4
1720490400000|2024-07-09 02:00:00|4858.6|4852.6|4855|4849|4859.6|4853.6|4855|4849|25
1720490700000|2024-07-09 02:05:00|4853.7|4847.7|4854.3|4848.3|4857.1|4851.1|4852.5|4846.5|58
1720491000000|2024-07-09 02:10:00|4854|4848|4856.8|4850.8|4859.3|4853.3|4854|4848|13
1720491300000|2024-07-09 02:15:00|4857.1|4851.1|4857.3|4851.3|4858.3|4852.3|4854.6|4848.6|11
1720491600000|2024-07-09 02:20:00|4856.8|4850.8|4852.3|4846.3|4857.6|4851.6|4852.1|4846.1|66
1720491900000|2024-07-09 02:25:00|4852|4846|4848|4842|4852.5|4846.5|4847.4|4841.4|69
1720492200000|2024-07-09 02:30:00|4848.5|4842.5|4843|4837|4849.7|4843.7|4839.8|4833.8|112
1720492500000|2024-07-09 02:35:00|4844.5|4838.5|4844|4838|4846.5|4840.5|4841.5|4835.5|115
1720492800000|2024-07-09 02:40:00|4843.7|4837.7|4845.1|4839.1|4848.5|4842.5|4843|4837|143
1720493100000|2024-07-09 02:45:00|4844.6|4838.6|4844.6|4838.6|4847.3|4841.3|4842.2|4836.2|82
1720493400000|2024-07-09 02:50:00|4846.1|4840.1|4844.1|4838.1|4849.5|4843.5|4840.5|4834.5|386
1720493700000|2024-07-09 02:55:00|4844.4|4838.4|4839.9|4833.9|4845.9|4839.9|4839.6|4833.6|92
1720494000000|2024-07-09 03:00:00|4839.6|4833.6|4844.6|4838.6|4846.1|4840.1|4839.6|4833.6|51
1720494300000|2024-07-09 03:05:00|4844.9|4838.9|4841.2|4835.2|4845.6|4839.6|4839.6|4833.6|42
1720494600000|2024-07-09 03:10:00|4840.7|4834.7|4839.9|4833.9|4841.9|4835.9|4838.6|4832.6|30
1720494900000|2024-07-09 03:15:00|4839.6|4833.6|4839.9|4833.9|4843.7|4837.7|4836.5|4830.5|45
1720495200000|2024-07-09 03:20:00|4840.6|4834.6|4837.7|4831.7|4842.2|4836.2|4836.7|4830.7|56
1720495500000|2024-07-09 03:25:00|4838.5|4832.5|4839.5|4833.5|4839.8|4833.8|4837.4|4831.4|6
1720495800000|2024-07-09 03:30:00|4839.2|4833.2|4836.7|4830.7|4839.5|4833.5|4835.9|4829.9|22
1720496100000|2024-07-09 03:35:00|4836.4|4830.4|4830.7|4824.7|4836.5|4830.5|4830.3|4824.3|85
1720496400000|2024-07-09 03:40:00|4830.3|4824.3|4835.2|4829.2|4836.8|4830.8|4830.3|4824.3|68
1720496700000|2024-07-09 03:45:00|4836.2|4830.2|4837.2|4831.2|4837.7|4831.7|4835.7|4829.7|15
1720497000000|2024-07-09 03:50:00|4836.2|4830.2|4835.7|4829.7|4836.7|4830.7|4835.2|4829.2|60
1720497300000|2024-07-09 03:55:00|4835.2|4829.2|4836.2|4830.2|4838|4832|4835.2|4829.2|13
1720497600000|2024-07-09 04:00:00|4837.7|4831.7|4836|4830|4838|4832|4835.7|4829.7|43
1720497900000|2024-07-09 04:05:00|4835.7|4829.7|4837.7|4831.7|4838|4832|4835.7|4829.7|20
1720498200000|2024-07-09 04:10:00|4837.3|4831.3|4836.2|4830.2|4837.7|4831.7|4835.9|4829.9|22
1720498500000|2024-07-09 04:15:00|4836.5|4830.5|4833.2|4827.2|4838.7|4832.7|4832.7|4826.7|19
1720498800000|2024-07-09 04:20:00|4832.9|4826.9|4834|4828|4836|4830|4832.9|4826.9|1
1720499100000|2024-07-09 04:25:00|4835.7|4829.7|4835.7|4829.7|4836.7|4830.7|4835.7|4829.7|6
1720499400000|2024-07-09 04:30:00|4836|4830|4833.7|4827.7|4836.7|4830.7|4832|4826|12
1720499700000|2024-07-09 04:35:00|4833.9|4827.9|4834.7|4828.7|4835.2|4829.2|4833.7|4827.7|3
1720500000000|2024-07-09 04:40:00|4835|4829|4835.9|4829.9|4836.2|4830.2|4835|4829|1
1720500300000|2024-07-09 04:45:00|4836.7|4830.7|4836.2|4830.2|4836.7|4830.7|4836.2|4830.2|0
1720500600000|2024-07-09 04:50:00|4836.7|4830.7|4836.7|4830.7|4836.7|4830.7|4836.7|4830.7|0
1720500900000|2024-07-09 04:55:00|||||||||1
1720501200000|2024-07-09 05:00:00|4835.7|4829.7|4835.3|4829.3|4837.3|4831.3|4834.3|4828.3|563
1720501500000|2024-07-09 05:05:00|4835.8|4829.8|4834.3|4828.3|4835.8|4829.8|4834.3|4828.3|9
1720501800000|2024-07-09 05:10:00|4834.5|4828.5|4835.3|4829.3|4835.5|4829.5|4834.5|4828.5|1
1720502100000|2024-07-09 05:15:00|4834.7|4828.7|4832.8|4826.8|4834.7|4828.7|4830.8|4824.8|37
1720502400000|2024-07-09 05:20:00|4833.3|4827.3|4832.8|4826.8|4834.3|4828.3|4832.3|4826.3|7
1720502700000|2024-07-09 05:25:00|4832.3|4826.3|4832.8|4826.8|4834.3|4828.3|4832.3|4826.3|7
1720503000000|2024-07-09 05:30:00|4833|4827|4839.5|4833.5|4841.6|4835.6|4832.8|4826.8|93
1720503300000|2024-07-09 05:35:00|4839.8|4833.8|4836.3|4830.3|4840.3|4834.3|4835.8|4829.8|2
1720503600000|2024-07-09 05:40:00|4836.6|4830.6|4838.8|4832.8|4839.8|4833.8|4836.5|4830.5|10
1720503900000|2024-07-09 05:45:00|4838.3|4832.3|4841.9|4835.9|4844.4|4838.4|4837.8|4831.8|13
1720504200000|2024-07-09 05:50:00|4842.4|4836.4|4840.4|4834.4|4842.4|4836.4|4838.6|4832.6|17
1720504500000|2024-07-09 05:55:00|4840.1|4834.1|4841.6|4835.6|4844.4|4838.4|4839.9|4833.9|37
1720504800000|2024-07-09 06:00:00|4841.9|4835.9|4841.9|4835.9|4842.9|4836.9|4840.9|4834.9|0
1720505100000|2024-07-09 06:05:00|4842.2|4836.2|4840.6|4834.6|4842.9|4836.9|4840.4|4834.4|8
1720505400000|2024-07-09 06:10:00|4840.4|4834.4|4839.9|4833.9|4840.6|4834.6|4838.6|4832.6|1
1720505700000|2024-07-09 06:15:00|4839.6|4833.6|4837.6|4831.6|4840.6|4834.6|4837.6|4831.6|0
1720506000000|2024-07-09 06:20:00|4835|4829|4836.1|4830.1|4840.1|4834.1|4834.3|4828.3|33
1720506300000|2024-07-09 06:25:00|4835.8|4829.8|4835.4|4829.4|4838.6|4832.6|4835.4|4829.4|118
1720506600000|2024-07-09 06:30:00|4834.6|4828.6|4839.9|4833.9|4842.9|4836.9|4834.6|4828.6|43
1720506900000|2024-07-09 06:35:00|4840.1|4834.1|4837.9|4831.9|4843.4|4837.4|4837.6|4831.6|13
1720507200000|2024-07-09 06:40:00|4838.4|4832.4|4835.3|4829.3|4838.9|4832.9|4833|4827|18
1720507500000|2024-07-09 06:45:00|4835|4829|4838|4832|4838|4832|4835|4829|32
1720507800000|2024-07-09 06:50:00|4836.2|4830.2|4837.8|4831.8|4838|4832|4835.7|4829.7|74
1720508100000|2024-07-09 06:55:00|4839.8|4833.8|4839|4833|4841|4835|4838|4832|9
1720508400000|2024-07-09 07:00:00|4839.3|4833.3|4848.6|4842.6|4849.3|4843.3|4839.3|4833.3|20
1720508700000|2024-07-09 07:05:00|4848.3|4842.3|4853.3|4847.3|4853.6|4847.6|4848.1|4842.1|24
1720509000000|2024-07-09 07:10:00|4849.1|4843.1|4848.8|4842.8|4850.8|4844.8|4848.8|4842.8|11
1720509300000|2024-07-09 07:15:00|4849.1|4843.1|4839.8|4833.8|4849.1|4843.1|4837.8|4831.8|28
1720509600000|2024-07-09 07:20:00|4840|4834|4840.8|4834.8|4841.8|4835.8|4838.8|4832.8|5
1720509900000|2024-07-09 07:25:00|4839|4833|4844.3|4838.3|4844.5|4838.5|4839|4833|81
1720510200000|2024-07-09 07:30:00|4844.5|4838.5|4844.7|4838.7|4849.3|4843.3|4844.5|4838.5|157
1720510500000|2024-07-09 07:35:00|4842.2|4836.2|4842.7|4836.7|4842.7|4836.7|4841.9|4835.9|55
1720510800000|2024-07-09 07:40:00|4843.2|4837.2|4841.6|4835.6|4843.2|4837.2|4841.6|4835.6|77
1720511100000|2024-07-09 07:45:00|4839.8|4833.8|4843.1|4837.1|4843.1|4837.1|4838.8|4832.8|399
1720511400000|2024-07-09 07:50:00|4842.8|4836.8|4840.6|4834.6|4842.8|4836.8|4838.6|4832.6|44
1720511700000|2024-07-09 07:55:00|4840.3|4834.3|4840.2|4834.2|4840.3|4834.3|4838.4|4832.4|4
1720512000000|2024-07-09 08:00:00|4840.4|4834.4|4833.1|4827.1|4840.4|4834.4|4832.4|4826.4|166
1720512300000|2024-07-09 08:05:00|4833.4|4827.4|4837.8|4831.8|4839.1|4833.1|4833.4|4827.4|12
1720512600000|2024-07-09 08:10:00|4837.6|4831.6|4841.8|4835.8|4842.8|4836.8|4835.8|4829.8|15
1720512900000|2024-07-09 08:15:00|4841.5|4835.5|4839.8|4833.8|4841.5|4835.5|4839.3|4833.3|3
1720513200000|2024-07-09 08:20:00|4839.5|4833.5|4837.8|4831.8|4840|4834|4837.3|4831.3|2
1720513500000|2024-07-09 08:25:00|4836.8|4830.8|4836.5|4830.5|4837.8|4831.8|4834.8|4828.8|12
1720513800000|2024-07-09 08:30:00|4834.6|4828.6|4836.8|4830.8|4837.5|4831.5|4833.5|4827.5|10
1720514100000|2024-07-09 08:35:00|4837.3|4831.3|4836.5|4830.5|4839.5|4833.5|4836.5|4830.5|11
1720514400000|2024-07-09 08:40:00|4836.8|4830.8|4830.3|4824.3|4836.8|4830.8|4830|4824|8
1720514700000|2024-07-09 08:45:00|4828.8|4822.8|4829.8|4823.8|4830.8|4824.8|4828.5|4822.5|10
1720515000000|2024-07-09 08:50:00|4830|4824|4828.5|4822.5|4831.1|4825.1|4824|4818|123
1720515300000|2024-07-09 08:55:00|4827|4821|4826|4820|4827|4821|4823|4817|158
1720515600000|2024-07-09 09:00:00|4826.3|4820.3|4825.8|4819.8|4827.5|4821.5|4825.6|4819.6|54
1720515900000|2024-07-09 09:05:00|4825.6|4819.6|4823|4817|4825.8|4819.8|4822.8|4816.8|16
1720516200000|2024-07-09 09:10:00|4821.6|4815.6|4820.7|4814.7|4824.2|4818.2|4820.7|4814.7|30
1720516500000|2024-07-09 09:15:00|4821|4815|4817.7|4811.7|4822.2|4816.2|4817|4811|53
1720516800000|2024-07-09 09:20:00|4818.2|4812.2|4820.5|4814.5|4820.7|4814.7|4815.7|4809.7|40
1720517100000|2024-07-09 09:25:00|4819.9|4813.9|4814.4|4808.4|4820.7|4814.7|4814.4|4808.4|44
1720517400000|2024-07-09 09:30:00|4813.7|4807.7|4811.8|4805.8|4816.7|4810.7|4811.3|4805.3|38
1720517700000|2024-07-09 09:35:00|4811.3|4805.3|4810.3|4804.3|4811.5|4805.5|4808.8|4802.8|28
1720518000000|2024-07-09 09:40:00|4809.8|4803.8|4811.4|4805.4|4812.6|4806.6|4802.5|4796.5|233
1720518300000|2024-07-09 09:45:00|4811.6|4805.6|4808.6|4802.6|4813.9|4807.9|4807.7|4801.7|11
1720518600000|2024-07-09 09:50:00|4808.4|4802.4|4810.1|4804.1|4811.2|4805.2|4806.7|4800.7|54
1720518900000|2024-07-09 09:55:00|4810.6|4804.6|4817.5|4811.5|4817.7|4811.7|4810.1|4804.1|78
1720519200000|2024-07-09 10:00:00|4817.8|4811.8|4817.4|4811.4|4818.4|4812.4|4817.4|4811.4|8
1720519500000|2024-07-09 10:05:00|4817.7|4811.7|4812.5|4806.5|4818|4812|4812|4806|42
1720519800000|2024-07-09 10:10:00|4813.2|4807.2|4816.5|4810.5|4817|4811|4813|4807|21
1720520100000|2024-07-09 10:15:00|4816.2|4810.2|4814.2|4808.2|4816.5|4810.5|4812.9|4806.9|4
1720520400000|2024-07-09 10:20:00|4813.7|4807.7|4817|4811|4817|4811|4813.2|4807.2|10
1720520700000|2024-07-09 10:25:00|4816.5|4810.5|4813.2|4807.2|4816.5|4810.5|4812.4|4806.4|9
1720521000000|2024-07-09 10:30:00|4813.4|4807.4|4814.4|4808.4|4814.9|4808.9|4812.4|4806.4|3
1720521300000|2024-07-09 10:35:00|4814.9|4808.9|4814.2|4808.2|4814.9|4808.9|4812.4|4806.4|8
1720521600000|2024-07-09 10:40:00|4813.9|4807.9|4813.7|4807.7|4815.2|4809.2|4813.5|4807.5|7
1720521900000|2024-07-09 10:45:00|4814|4808|4819|4813|4819.2|4813.2|4813.7|4807.7|53
1720522200000|2024-07-09 10:50:00|4818.5|4812.5|4814.7|4808.7|4819|4813|4814.7|4808.7|17
1720522500000|2024-07-09 10:55:00|4815.2|4809.2|4813.2|4807.2|4815.2|4809.2|4813.2|4807.2|16
1720522800000|2024-07-09 11:00:00|4813.7|4807.7|4815.5|4809.5|4816|4810|4812.7|4806.7|30
1720523100000|2024-07-09 11:05:00|4815.2|4809.2|4813.7|4807.7|4815.5|4809.5|4811.7|4805.7|27
1720523400000|2024-07-09 11:10:00|4813.4|4807.4|4810.4|4804.4|4813.4|4807.4|4810.4|4804.4|18
1720523700000|2024-07-09 11:15:00|4810.1|4804.1|4810.1|4804.1|4811.4|4805.4|4809.8|4803.8|45
1720524000000|2024-07-09 11:20:00|4810.3|4804.3|4811.2|4805.2|4811.9|4805.9|4809.8|4803.8|40
1720524300000|2024-07-09 11:25:00|4811.4|4805.4|4810.4|4804.4|4811.9|4805.9|4809.4|4803.4|20
1720524600000|2024-07-09 11:30:00|4809.9|4803.9|4809.4|4803.4|4810.2|4804.2|4808.4|4802.4|40
1720524900000|2024-07-09 11:35:00|4809.2|4803.2|4804.4|4798.4|4809.4|4803.4|4803.6|4797.6|65
1720525200000|2024-07-09 11:40:00|4805.2|4799.2|4809.9|4803.9|4811.6|4805.6|4804.9|4798.9|79
1720525500000|2024-07-09 11:45:00|4810.1|4804.1|4813.7|4807.7|4817.4|4811.4|4809.6|4803.6|93
1720525800000|2024-07-09 11:50:00|4813.4|4807.4|4811.2|4805.2|4815.4|4809.4|4811.2|4805.2|7
1720526100000|2024-07-09 11:55:00|4811.4|4805.4|4804.9|4798.9|4811.7|4805.7|4804.6|4798.6|45
1720526400000|2024-07-09 12:00:00|4805.1|4799.1|4803.3|4797.3|4809.4|4803.4|4803.3|4797.3|249
1720526700000|2024-07-09 12:05:00|4802.8|4796.8|4804.7|4798.7|4807.8|4801.8|4801.7|4795.7|155
1720527000000|2024-07-09 12:10:00|4804.5|4798.5|4805.5|4799.5|4810|4804|4804|4798|135
1720527300000|2024-07-09 12:15:00|4805|4799|4803.5|4797.5|4807.5|4801.5|4802.2|4796.2|181
1720527600000|2024-07-09 12:20:00|4802.9|4796.9|4803.6|4797.6|4805.5|4799.5|4801.1|4795.1|227
1720527900000|2024-07-09 12:25:00|4804.2|4798.2|4805.7|4799.7|4806.5|4800.5|4802.6|4796.6|100
1720528200000|2024-07-09 12:30:00|4806|4800|4805.7|4799.7|4808.7|4802.7|4802|4796|33
1720528500000|2024-07-09 12:35:00|4806.2|4800.2|4804.2|4798.2|4808|4802|4803.5|4797.5|45
1720528800000|2024-07-09 12:40:00|4803.7|4797.7|4807.1|4801.1|4807.1|4801.1|4798.8|4792.8|62
1720531800000|2024-07-09 13:30:00|4803.5|4797.5|4826.1|4820.1|4826.5|4820.5|4795.3|4789.3|712
1720532100000|2024-07-09 13:35:00|4826.4|4820.4|4810.2|4804.2|4833.1|4827.1|4806.9|4800.9|653
1720532400000|2024-07-09 13:40:00|4810.9|4804.9|4824|4818|4830.2|4824.2|4809.2|4803.2|498
1720532700000|2024-07-09 13:45:00|4823|4817|4801.5|4795.5|4823.5|4817.5|4800.8|4794.8|315
1720533000000|2024-07-09 13:50:00|4801.3|4795.3|4780|4774|4801.8|4795.8|4776.5|4770.5|619
1720533300000|2024-07-09 13:55:00|4779.7|4773.7|4761|4755|4779.7|4773.7|4760.5|4754.5|1063
1720533600000|2024-07-09 14:00:00|4761.2|4755.2|4768|4762|4775.3|4769.3|4760|4754|491
1720533900000|2024-07-09 14:05:00|4767.5|4761.5|4760|4754|4767.5|4761.5|4758.5|4752.5|579
1720534200000|2024-07-09 14:10:00|4760.2|4754.2|4761.7|4755.7|4768|4762|4757.4|4751.4|301
1720534500000|2024-07-09 14:15:00|4761.5|4755.5|4737|4731|4761.5|4755.5|4734.7|4728.7|1299
1720534800000|2024-07-09 14:20:00|4736.7|4730.7|4720.2|4714.2|4742|4736|4713.2|4707.2|778
1720535100000|2024-07-09 14:25:00|4719.5|4713.5|4732.2|4726.2|4735|4729|4710.7|4704.7|702
1720535400000|2024-07-09 14:30:00|4732.5|4726.5|4739.4|4733.4|4739.7|4733.7|4729.5|4723.5|588
1720535700000|2024-07-09 14:35:00|4740.6|4734.6|4737.1|4731.1|4745.8|4739.8|4736.4|4730.4|397
1720536000000|2024-07-09 14:40:00|4737.6|4731.6|4741.2|4735.2|4746|4740|4737.3|4731.3|306
1720536300000|2024-07-09 14:45:00|4741.5|4735.5|4746.5|4740.5|4750.3|4744.3|4738.7|4732.7|189
1720536600000|2024-07-09 14:50:00|4746.8|4740.8|4743.8|4737.8|4749.8|4743.8|4737.7|4731.7|317
1720536900000|2024-07-09 14:55:00|4744.1|4738.1|4740.6|4734.6|4746.1|4740.1|4737.1|4731.1|150
1720537200000|2024-07-09 15:00:00|4741.1|4735.1|4740.8|4734.8|4744.1|4738.1|4736.8|4730.8|163
1720537500000|2024-07-09 15:05:00|4741.1|4735.1|4732.3|4726.3|4743.1|4737.1|4731.1|4725.1|168
1720537800000|2024-07-09 15:10:00|4732.1|4726.1|4719.3|4713.3|4734.6|4728.6|4719.3|4713.3|441
1720538100000|2024-07-09 15:15:00|4719.6|4713.6|4721.3|4715.3|4722.8|4716.8|4717.8|4711.8|298
1720538400000|2024-07-09 15:20:00|4719.8|4713.8|4719.1|4713.1|4722.8|4716.8|4718.1|4712.1|69
1720538700000|2024-07-09 15:25:00|4718.6|4712.6|4714.1|4708.1|4719.1|4713.1|4713.1|4707.1|122
1720539000000|2024-07-09 15:30:00|4713.8|4707.8|4712|4706|4714.5|4708.5|4711.3|4705.3|127
1720539300000|2024-07-09 15:35:00|4711.3|4705.3|4709.8|4703.8|4711.8|4705.8|4706.8|4700.8|232
1720539600000|2024-07-09 15:40:00|4709.6|4703.6|4700.6|4694.6|4710.8|4704.8|4697.4|4691.4|347
1720539900000|2024-07-09 15:45:00|4700.1|4694.1|4704.6|4698.6|4704.6|4698.6|4697.6|4691.6|120
1720540200000|2024-07-09 15:50:00|4704.4|4698.4|4697.4|4691.4|4708.9|4702.9|4697.4|4691.4|334
1720540500000|2024-07-09 15:55:00|4697.6|4691.6|4691.6|4685.6|4699.2|4693.2|4691.4|4685.4|280
1720540800000|2024-07-09 16:00:00|4691.8|4685.8|4697|4691|4697.8|4691.8|4687.8|4681.8|315
1720541100000|2024-07-09 16:05:00|4696.8|4690.8|4706|4700|4707.8|4701.8|4691|4685|309
1720541400000|2024-07-09 16:10:00|4705.5|4699.5|4699|4693|4707.8|4701.8|4698|4692|81
1720541700000|2024-07-09 16:15:00|4698.8|4692.8|4700.5|4694.5|4704.8|4698.8|4696.5|4690.5|146
1720542000000|2024-07-09 16:20:00|4701.5|4695.5|4702|4696|4703.3|4697.3|4700|4694|112
1720542300000|2024-07-09 16:25:00|4701.7|4695.7|4708.2|4702.2|4709.2|4703.2|4701.2|4695.2|182
1720542600000|2024-07-09 16:30:00|4707.7|4701.7|4718.4|4712.4|4719.4|4713.4|4705.7|4699.7|198
1720542900000|2024-07-09 16:35:00|4718.1|4712.1|4718.2|4712.2|4720.5|4714.5|4714.8|4708.8|214
1720543200000|2024-07-09 16:40:00|4718|4712|4721.3|4715.3|4725.3|4719.3|4712.2|4706.2|213
1720543500000|2024-07-09 16:45:00|4721.6|4715.6|4713.6|4707.6|4721.8|4715.8|4712.8|4706.8|250
1720543800000|2024-07-09 16:50:00|4713.3|4707.3|4703.9|4697.9|4713.9|4707.9|4702.6|4696.6|160
1720544100000|2024-07-09 16:55:00|4703.6|4697.6|4714.9|4708.9|4715.4|4709.4|4703.6|4697.6|207
1720544400000|2024-07-09 17:00:00|4715.1|4709.1|4709.4|4703.4|4715.1|4709.1|4708.1|4702.1|215
1720544700000|2024-07-09 17:05:00|4709.6|4703.6|4705.4|4699.4|4712.1|4706.1|4704.9|4698.9|113
1720545000000|2024-07-09 17:10:00|4705.1|4699.1|4705.1|4699.1|4708.1|4702.1|4704.1|4698.1|82
1720545300000|2024-07-09 17:15:00|4705.3|4699.3|4706.1|4700.1|4706.6|4700.6|4703.1|4697.1|61
1720545600000|2024-07-09 17:20:00|4706.6|4700.6|4705.4|4699.4|4708.1|4702.1|4702.9|4696.9|79
1720545900000|2024-07-09 17:25:00|4706|4700|4700.9|4694.9|4708.4|4702.4|4699.2|4693.2|206
1720546200000|2024-07-09 17:30:00|4700.7|4694.7|4697.7|4691.7|4701.9|4695.9|4692.6|4686.6|386
1720546500000|2024-07-09 17:35:00|4698.7|4692.7|4696.4|4690.4|4701.2|4695.2|4695.4|4689.4|126
1720546800000|2024-07-09 17:40:00|4695.9|4689.9|4688.4|4682.4|4695.9|4689.9|4688.4|4682.4|149
1720547100000|2024-07-09 17:45:00|4687.4|4681.4|4687.9|4681.9|4689.1|4683.1|4684.9|4678.9|288
1720547400000|2024-07-09 17:50:00|4687.6|4681.6|4687.2|4681.2|4688.4|4682.4|4681.9|4675.9|456
1720547700000|2024-07-09 17:55:00|4686.9|4680.9|4698.4|4692.4|4698.7|4692.7|4686.9|4680.9|376
1720548000000|2024-07-09 18:00:00|4697.9|4691.9|4692.2|4686.2|4697.9|4691.9|4688.4|4682.4|332
1720548300000|2024-07-09 18:05:00|4691.9|4685.9|4695.7|4689.7|4700.4|4694.4|4688.9|4682.9|316
1720548600000|2024-07-09 18:10:00|4695.4|4689.4|4689.4|4683.4|4695.4|4689.4|4687.9|4681.9|1854
1720548900000|2024-07-09 18:15:00|4689.2|4683.2|4685.4|4679.4|4689.2|4683.2|4681.6|4675.6|424
1720569600000|2024-07-10 00:00:00|4690.3|4684.3|4671.7|4665.7|4691.8|4685.8|4669.2|4663.2|184
1720569900000|2024-07-10 00:05:00|4672.3|4666.3|4679.5|4673.5|4682|4676|4671.7|4665.7|40
1720570200000|2024-07-10 00:10:00|4679.8|4673.8|4681.3|4675.3|4682.2|4676.2|4678|4672|7
1720570500000|2024-07-10 00:15:00|4680.7|4674.7|4682.7|4676.7|4684|4678|4680|4674|8
1720570800000|2024-07-10 00:20:00|4682.5|4676.5|4681|4675|4684.2|4678.2|4681|4675|14
1720571100000|2024-07-10 00:25:00|4680.5|4674.5|4676|4670|4681|4675|4675.5|4669.5|23
1720571400000|2024-07-10 00:30:00|4676.2|4670.2|4675.5|4669.5|4677.7|4671.7|4675|4669|13
1720571700000|2024-07-10 00:35:00|4675.2|4669.2|4678|4672|4679.5|4673.5|4674.5|4668.5|9
1720572000000|2024-07-10 00:40:00|4677.5|4671.5|4676.7|4670.7|4680.2|4674.2|4675.7|4669.7|28
1720572300000|2024-07-10 00:45:00|4676.5|4670.5|4677|4671|4678.5|4672.5|4675|4669|46
1720572600000|2024-07-10 00:50:00|4676.4|4670.4|4676|4670|4677.5|4671.5|4676|4670|0
1720572900000|2024-07-10 00:55:00|4675.2|4669.2|4676.5|4670.5|4676.7|4670.7|4674.2|4668.2|6
1720573200000|2024-07-10 01:00:00|4676|4670|4669.5|4663.5|4676.5|4670.5|4668.7|4662.7|52
1720573500000|2024-07-10 01:05:00|4669|4663|4668.3|4662.3|4669.5|4663.5|4667.8|4661.8|143
1720573800000|2024-07-10 01:10:00|4668|4662|4672.8|4666.8|4674|4668|4667.8|4661.8|10
1720574100000|2024-07-10 01:15:00|4673.3|4667.3|4675.5|4669.5|4678.5|4672.5|4671.8|4665.8|5
1720574400000|2024-07-10 01:20:00|4675|4669|4673.5|4667.5|4681|4675|4673.5|4667.5|22
1720574700000|2024-07-10 01:25:00|4672.8|4666.8|4667|4661|4672.8|4666.8|4666|4660|25
1720575000000|2024-07-10 01:30:00|4667.3|4661.3|4672.5|4666.5|4672.5|4666.5|4667.3|4661.3|3
1720575300000|2024-07-10 01:35:00|4672|4666|4676|4670|4676.3|4670.3|4667.3|4661.3|18
1720575600000|2024-07-10 01:40:00|4676.6|4670.6|4676.6|4670.6|4679.1|4673.1|4672.6|4666.6|127
1720575900000|2024-07-10 01:45:00|4676.8|4670.8|4671.6|4665.6|4677.1|4671.1|4671.6|4665.6|2
1720576200000|2024-07-10 01:50:00|4670.6|4664.6|4672.1|4666.1|4675.1|4669.1|4670.6|4664.6|4
1720576500000|2024-07-10 01:55:00|4671.8|4665.8|4672.1|4666.1|4673.1|4667.1|4669.3|4663.3|6
1720576800000|2024-07-10 02:00:00|4671.1|4665.1|4675.1|4669.1|4675.9|4669.9|4670.1|4664.1|18
1720577100000|2024-07-10 02:05:00|4674.6|4668.6|4669.6|4663.6|4674.6|4668.6|4668.6|4662.6|19
1720577400000|2024-07-10 02:10:00|4668.1|4662.1|4671.4|4665.4|4671.4|4665.4|4668.1|4662.1|7
1720577700000|2024-07-10 02:15:00|4671.1|4665.1|4667.4|4661.4|4671.4|4665.4|4667.4|4661.4|14
1720578000000|2024-07-10 02:20:00|4667.9|4661.9|4667.1|4661.1|4667.9|4661.9|4666.6|4660.6|7
1720578300000|2024-07-10 02:25:00|4667.4|4661.4|4667.9|4661.9|4667.9|4661.9|4666.8|4660.8|4
1720578600000|2024-07-10 02:30:00|4667.4|4661.4|4661.1|4655.1|4667.9|4661.9|4657.9|4651.9|84
1720578900000|2024-07-10 02:35:00|4661.3|4655.3|4657.6|4651.6|4661.9|4655.9|4653.9|4647.9|29
1720579200000|2024-07-10 02:40:00|4657.4|4651.4|4659.8|4653.8|4661.6|4655.6|4657.1|4651.1|1
1720579500000|2024-07-10 02:45:00|4659.6|4653.6|4658.9|4652.9|4661.6|4655.6|4658.3|4652.3|1
1720579800000|2024-07-10 02:50:00|4659.4|4653.4|4661.8|4655.8|4663.6|4657.6|4659.4|4653.4|2
1720580100000|2024-07-10 02:55:00|4662.1|4656.1|4660.8|4654.8|4662.9|4656.9|4660.6|4654.6|2
1720580400000|2024-07-10 03:00:00|4660.6|4654.6|4656.9|4650.9|4660.8|4654.8|4656.4|4650.4|11
1720580700000|2024-07-10 03:05:00|4656.4|4650.4|4648.6|4642.6|4656.4|4650.4|4648.6|4642.6|82
1720581000000|2024-07-10 03:10:00|4648.9|4642.9|4649.1|4643.1|4649.1|4643.1|4643.6|4637.6|76
1720581300000|2024-07-10 03:15:00|4648.6|4642.6|4644.4|4638.4|4649.6|4643.6|4643.4|4637.4|15
1720581600000|2024-07-10 03:20:00|4644.2|4638.2|4649.9|4643.9|4649.9|4643.9|4643.7|4637.7|8
1720581900000|2024-07-10 03:25:00|4650.2|4644.2|4647.1|4641.1|4650.9|4644.9|4647.1|4641.1|19
1720582200000|2024-07-10 03:30:00|4648.6|4642.6|4651.1|4645.1|4651.6|4645.6|4647.9|4641.9|3
1720582500000|2024-07-10 03:35:00|4651.4|4645.4|4650.6|4644.6|4651.6|4645.6|4650.6|4644.6|1
1720582800000|2024-07-10 03:40:00|4651.2|4645.2|4650.1|4644.1|4652.9|4646.9|4649.9|4643.9|10
1720583100000|2024-07-10 03:45:00|4650.4|4644.4|4650.6|4644.6|4651.1|4645.1|4648.1|4642.1|2
1720583400000|2024-07-10 03:50:00|4650.4|4644.4|4653.4|4647.4|4653.4|4647.4|4648.9|4642.9|32
1720583700000|2024-07-10 03:55:00|4653.1|4647.1|4654.4|4648.4|4654.4|4648.4|4652.1|4646.1|7
1720584000000|2024-07-10 04:00:00|4653.9|4647.9|4652.4|4646.4|4653.9|4647.9|4651.4|4645.4|4
1720584300000|2024-07-10 04:05:00|4652.1|4646.1|4653.1|4647.1|4653.1|4647.1|4650.9|4644.9|1
1720584600000|2024-07-10 04:10:00|4652.9|4646.9|4653.6|4647.6|4653.6|4647.6|4650.4|4644.4|2
1720584900000|2024-07-10 04:15:00|4653.1|4647.1|4652.4|4646.4|4653.6|4647.6|4652.1|4646.1|2
1720585200000|2024-07-10 04:20:00|4652.9|4646.9|4651.1|4645.1|4653.1|4647.1|4650.9|4644.9|1
1720585500000|2024-07-10 04:25:00|4650.4|4644.4|4649.4|4643.4|4650.4|4644.4|4647.9|4641.9|5
1720585800000|2024-07-10 04:30:00|4648.9|4642.9|4650.4|4644.4|4651.1|4645.1|4646.4|4640.4|10
1720586100000|2024-07-10 04:35:00|4650.6|4644.6|4651.1|4645.1|4651.4|4645.4|4650.6|4644.6|0
1720586400000|2024-07-10 04:40:00|4651.4|4645.4|4653.9|4647.9|4653.9|4647.9|4651.4|4645.4|3
1720586700000|2024-07-10 04:45:00|4653.6|4647.6|4651.1|4645.1|4653.6|4647.6|4650.8|4644.8|1
1720587000000|2024-07-10 04:50:00|4650.6|4644.6|4654.9|4648.9|4655.6|4649.6|4650.6|4644.6|6
1720587300000|2024-07-10 04:55:00|4655.1|4649.1|4653.6|4647.6|4655.1|4649.1|4652.9|4646.9|0
1720587600000|2024-07-10 05:00:00|4653.4|4647.4|4654.6|4648.6|4654.6|4648.6|4653.4|4647.4|2
1720587900000|2024-07-10 05:05:00|4654.9|4648.9|4655.9|4649.9|4658.6|4652.6|4654.9|4648.9|11
1720588200000|2024-07-10 05:10:00|4655.6|4649.6|4655.1|4649.1|4656.6|4650.6|4655.1|4649.1|2
1720588500000|2024-07-10 05:15:00|4656.1|4650.1|4654.6|4648.6|4656.4|4650.4|4654.1|4648.1|3
1720588800000|2024-07-10 05:20:00|4654.4|4648.4|4651.4|4645.4|4654.6|4648.6|4651.1|4645.1|15
1720589100000|2024-07-10 05:25:00|4651.1|4645.1|4650.6|4644.6|4652.8|4646.8|4650.4|4644.4|2
1720589400000|2024-07-10 05:30:00|4651.1|4645.1|4651.4|4645.4|4651.9|4645.9|4650.4|4644.4|5
1720589700000|2024-07-10 05:35:00|4651.1|4645.1|4650.9|4644.9|4651.4|4645.4|4649.8|4643.8|7
1720590000000|2024-07-10 05:40:00|4650.6|4644.6|4650.4|4644.4|4650.9|4644.9|4650.1|4644.1|16
1720590300000|2024-07-10 05:45:00|4650.1|4644.1|4643.6|4637.6|4650.1|4644.1|4643.6|4637.6|20
1720590600000|2024-07-10 05:50:00|4644.1|4638.1|4637.3|4631.3|4645.6|4639.6|4637.3|4631.3|109
1720590900000|2024-07-10 05:55:00|4637.8|4631.8|4637.7|4631.7|4640|4634|4629.8|4623.8|159
1720591200000|2024-07-10 06:00:00|4637|4631|4646.5|4640.5|4647|4641|4635.7|4629.7|25
1720591500000|2024-07-10 06:05:00|4645.5|4639.5|4645.5|4639.5|4646.5|4640.5|4644.5|4638.5|9
1720591800000|2024-07-10 06:10:00|4646.5|4640.5|4640.5|4634.5|4647|4641|4640.5|4634.5|5
1720592100000|2024-07-10 06:15:00|4640|4634|4641.1|4635.1|4641.6|4635.6|4637.8|4631.8|13
1720592400000|2024-07-10 06:20:00|4641.3|4635.3|4642.8|4636.8|4642.8|4636.8|4641.1|4635.1|9
1720592700000|2024-07-10 06:25:00|4644.3|4638.3|4640.8|4634.8|4646.6|4640.6|4639.6|4633.6|22
1720593000000|2024-07-10 06:30:00|4642|4636|4641.5|4635.5|4646|4640|4640.5|4634.5|46
1720593300000|2024-07-10 06:35:00|4641.8|4635.8|4670.8|4664.8|4672.8|4666.8|4641.8|4635.8|95
1720593600000|2024-07-10 06:40:00|4670.5|4664.5|4669.8|4663.8|4671|4665|4664.6|4658.6|48
1720593900000|2024-07-10 06:45:00|4670.3|4664.3|4670|4664|4671.1|4665.1|4668.8|4662.8|65
1720594200000|2024-07-10 06:50:00|4670.3|4664.3|4677.1|4671.1|4678.1|4672.1|4669.3|4663.3|85
1720594500000|2024-07-10 06:55:00|4676.8|4670.8|4672.8|4666.8|4677.1|4671.1|4672.8|4666.8|160
1720594800000|2024-07-10 07:00:00|4671.3|4665.3|4668.3|4662.3|4671.3|4665.3|4666.3|4660.3|48
1720595100000|2024-07-10 07:05:00|4668.8|4662.8|4678.5|4672.5|4679.3|4673.3|4668.8|4662.8|39
1720595400000|2024-07-10 07:10:00|4678.3|4672.3|4687.3|4681.3|4687.3|4681.3|4676.8|4670.8|31
1720595700000|2024-07-10 07:15:00|4687.2|4681.2|4698.7|4692.7|4700|4694|4686.8|4680.8|61
1720596000000|2024-07-10 07:20:00|4697.5|4691.5|4700|4694|4703.3|4697.3|4697.5|4691.5|70
1720596300000|2024-07-10 07:25:00|4699.5|4693.5|4697|4691|4701.8|4695.8|4696.5|4690.5|105
1720596600000|2024-07-10 07:30:00|4696.8|4690.8|4701.3|4695.3|4701.3|4695.3|4695.3|4689.3|34
1720596900000|2024-07-10 07:35:00|4700.5|4694.5|4702.5|4696.5|4705.3|4699.3|4700.3|4694.3|145
1720597200000|2024-07-10 07:40:00|4702.8|4696.8|4699.5|4693.5|4704|4698|4699.2|4693.2|54
1720597500000|2024-07-10 07:45:00|4699.2|4693.2|4687.5|4681.5|4700.5|4694.5|4687.5|4681.5|47
1720597800000|2024-07-10 07:50:00|4688|4682|4685|4679|4690.5|4684.5|4681.3|4675.3|27
1720598100000|2024-07-10 07:55:00|4685.3|4679.3|4688|4682|4689|4683|4685.3|4679.3|1
1720598400000|2024-07-10 08:00:00|4687.2|4681.2|4686.2|4680.2|4688|4682|4684.8|4678.8|7
1720598700000|2024-07-10 08:05:00|4686.5|4680.5|4688|4682|4688.5|4682.5|4682.7|4676.7|23
1720599000000|2024-07-10 08:10:00|4688.2|4682.2|4696.2|4690.2|4696.2|4690.2|4688|4682|7
1720599300000|2024-07-10 08:15:00|4696|4690|4696|4690|4696.2|4690.2|4692|4686|8
1720599600000|2024-07-10 08:20:00|4695.5|4689.5|4690.2|4684.2|4695.5|4689.5|4686|4680|139
1720599900000|2024-07-10 08:25:00|4690|4684|4688.5|4682.5|4690|4684|4685|4679|8
1720600200000|2024-07-10 08:30:00|4688.2|4682.2|4686|4680|4688.2|4682.2|4684|4678|5
1720600500000|2024-07-10 08:35:00|4685.7|4679.7|4684|4678|4686|4680|4683|4677|4
1720600800000|2024-07-10 08:40:00|4684.5|4678.5|4690|4684|4691.2|4685.2|4684.5|4678.5|12
1720601100000|2024-07-10 08:45:00|4689.7|4683.7|4692|4686|4693|4687|4689|4683|69
1720601400000|2024-07-10 08:50:00|4691.2|4685.2|4695.2|4689.2|4695.5|4689.5|4690.2|4684.2|7
1720601700000|2024-07-10 08:55:00|4695|4689|4695|4689|4696.7|4690.7|4694|4688|130
1720602000000|2024-07-10 09:00:00|4694.5|4688.5|4690.7|4684.7|4694.5|4688.5|4690.7|4684.7|56
1720602300000|2024-07-10 09:05:00|4691.2|4685.2|4688.7|4682.7|4692.2|4686.2|4687.9|4681.9|36
1720602600000|2024-07-10 09:10:00|4688.9|4682.9|4683.9|4677.9|4688.9|4682.9|4682.9|4676.9|62
1720602900000|2024-07-10 09:15:00|4683.7|4677.7|4682.7|4676.7|4686.2|4680.2|4679.4|4673.4|152
1720603200000|2024-07-10 09:20:00|4682.5|4676.5|4688.2|4682.2|4688.7|4682.7|4682.5|4676.5|7
1720603500000|2024-07-10 09:25:00|4687.9|4681.9|4692.4|4686.4|4692.4|4686.4|4687.2|4681.2|10
1720603800000|2024-07-10 09:30:00|4692.9|4686.9|4691.4|4685.4|4692.9|4686.9|4690.4|4684.4|11
1720604100000|2024-07-10 09:35:00|4691.7|4685.7|4691.7|4685.7|4693.9|4687.9|4690.7|4684.7|4
1720604400000|2024-07-10 09:40:00|4691.9|4685.9|4694.4|4688.4|4694.9|4688.9|4691.4|4685.4|7
1720604700000|2024-07-10 09:45:00|4693.9|4687.9|4689.4|4683.4|4693.9|4687.9|4688.6|4682.6|32
1720605000000|2024-07-10 09:50:00|4689.2|4683.2|4687.9|4681.9|4689.2|4683.2|4685.9|4679.9|19
1720605300000|2024-07-10 09:55:00|4688.1|4682.1|4684.9|4678.9|4688.6|4682.6|4684.9|4678.9|35
1720605600000|2024-07-10 10:00:00|4685.4|4679.4|4689.9|4683.9|4691.9|4685.9|4685.4|4679.4|33
1720605900000|2024-07-10 10:05:00|4689.6|4683.6|4686.4|4680.4|4689.6|4683.6|4686.4|4680.4|4
1720606200000|2024-07-10 10:10:00|4686.6|4680.6|4690.1|4684.1|4690.1|4684.1|4686.6|4680.6|25
1720606500000|2024-07-10 10:15:00|4690.6|4684.6|4689.9|4683.9|4690.9|4684.9|4689.9|4683.9|0
1720606800000|2024-07-10 10:20:00|4689.1|4683.1|4686.9|4680.9|4689.6|4683.6|4686.9|4680.9|0
1720607100000|2024-07-10 10:25:00|4687.6|4681.6|4688.6|4682.6|4688.9|4682.9|4686.9|4680.9|8
1720607400000|2024-07-10 10:30:00|4688.1|4682.1|4687.9|4681.9|4689.9|4683.9|4686.9|4680.9|7
1720607700000|2024-07-10 10:35:00|4688.9|4682.9|4689.4|4683.4|4689.4|4683.4|4688.4|4682.4|1
1720608000000|2024-07-10 10:40:00|4688.9|4682.9|4690.4|4684.4|4691.4|4685.4|4688.4|4682.4|13
1720608300000|2024-07-10 10:45:00|4689.9|4683.9|4692.4|4686.4|4693.6|4687.6|4689.6|4683.6|42
1720608600000|2024-07-10 10:50:00|4692.6|4686.6|4694.8|4688.8|4694.8|4688.8|4689.6|4683.6|31
1720608900000|2024-07-10 10:55:00|4694.6|4688.6|4695.3|4689.3|4695.8|4689.8|4693.3|4687.3|10
1720609200000|2024-07-10 11:00:00|4695.1|4689.1|4691.6|4685.6|4695.1|4689.1|4690.6|4684.6|18
1720609500000|2024-07-10 11:05:00|4691.3|4685.3|4694.4|4688.4|4694.4|4688.4|4690.3|4684.3|4
1720609800000|2024-07-10 11:10:00|4694.8|4688.8|4693.8|4687.8|4695.1|4689.1|4691.8|4685.8|0
1720610100000|2024-07-10 11:15:00|4693.6|4687.6|4690.8|4684.8|4694.1|4688.1|4690.6|4684.6|7
1720610400000|2024-07-10 11:20:00|4690.6|4684.6|4695.3|4689.3|4695.3|4689.3|4690.6|4684.6|90
1720610700000|2024-07-10 11:25:00|4695.1|4689.1|4696.1|4690.1|4696.3|4690.3|4693.3|4687.3|37
1720611000000|2024-07-10 11:30:00|4696.3|4690.3|4702.8|4696.8|4705.1|4699.1|4695.3|4689.3|122
1720611300000|2024-07-10 11:35:00|4702.6|4696.6|4698.3|4692.3|4703.1|4697.1|4698.1|4692.1|5
1720611600000|2024-07-10 11:40:00|4698.8|4692.8|4699.3|4693.3|4701.3|4695.3|4698.8|4692.8|18
1720611900000|2024-07-10 11:45:00|4699.8|4693.8|4700.3|4694.3|4701|4695|4699.8|4693.8|1
1720612200000|2024-07-10 11:50:00|4700.1|4694.1|4697.3|4691.3|4700.1|4694.1|4696.8|4690.8|10
1720612500000|2024-07-10 11:55:00|4697.1|4691.1|4700.1|4694.1|4700.3|4694.3|4696.3|4690.3|13
1720612800000|2024-07-10 12:00:00|4700.3|4694.3|4713.6|4707.6|4715.1|4709.1|4700.3|4694.3|253
1720613100000|2024-07-10 12:05:00|4712.8|4706.8|4710.6|4704.6|4716.3|4710.3|4709.6|4703.6|45
1720613400000|2024-07-10 12:10:00|4710.3|4704.3|4711.1|4705.1|4711.8|4705.8|4707.8|4701.8|3
1720613700000|2024-07-10 12:15:00|4710.8|4704.8|4717.8|4711.8|4718|4712|4709.3|4703.3|14
1720614000000|2024-07-10 12:20:00|4718|4712|4720.6|4714.6|4720.6|4714.6|4715.5|4709.5|79
1720614300000|2024-07-10 12:25:00|4720.3|4714.3|4722.8|4716.8|4723|4717|4717.6|4711.6|36
1720614600000|2024-07-10 12:30:00|4722.1|4716.1|4718.8|4712.8|4726|4720|4718|4712|59
1720614900000|2024-07-10 12:35:00|4718.5|4712.5|4716|4710|4718.5|4712.5|4715.5|4709.5|74
1720615200000|2024-07-10 12:40:00|4716.3|4710.3|4718|4712|4719.3|4713.3|4716|4710|11
1720618200000|2024-07-10 13:30:00|4724.8|4718.8|4710.8|4704.8|4733.5|4727.5|4710.8|4704.8|552
1720618500000|2024-07-10 13:35:00|4707.5|4701.5|4680.2|4674.2|4708.5|4702.5|4678.7|4672.7|568
1720618800000|2024-07-10 13:40:00|4680|4674|4679.3|4673.3|4690|4684|4677|4671|162
1720619100000|2024-07-10 13:45:00|4678.8|4672.8|4688.7|4682.7|4700|4694|4677.5|4671.5|272
1720619400000|2024-07-10 13:50:00|4688.5|4682.5|4690.5|4684.5|4693.5|4687.5|4684|4678|146
1720619700000|2024-07-10 13:55:00|4690.3|4684.3|4689|4683|4695.5|4689.5|4688|4682|319
1720620000000|2024-07-10 14:00:00|4689.8|4683.8|4699|4693|4707.5|4701.5|4684|4678|412
1720620300000|2024-07-10 14:05:00|4699.5|4693.5|4697.8|4691.8|4707|4701|4697|4691|56
1720620600000|2024-07-10 14:10:00|4697.5|4691.5|4694.5|4688.5|4698.5|4692.5|4690.7|4684.7|143
1720620900000|2024-07-10 14:15:00|4694.3|4688.3|4711.1|4705.1|4715.8|4709.8|4693.3|4687.3|497
1720621200000|2024-07-10 14:20:00|4710.6|4704.6|4708.6|4702.6|4712.6|4706.6|4706.1|4700.1|323
1720621500000|2024-07-10 14:25:00|4708.8|4702.8|4700.1|4694.1|4709.6|4703.6|4696.1|4690.1|142
1720621800000|2024-07-10 14:30:00|4700.3|4694.3|4695.6|4689.6|4701.6|4695.6|4692.1|4686.1|220
1720622100000|2024-07-10 14:35:00|4695.8|4689.8|4697.1|4691.1|4697.3|4691.3|4693.1|4687.1|78
1720622400000|2024-07-10 14:40:00|4696.5|4690.5|4714.1|4708.1|4714.1|4708.1|4694.1|4688.1|302
1720622700000|2024-07-10 14:45:00|4715.8|4709.8|4710.1|4704.1|4716.1|4710.1|4707.1|4701.1|359
1720623000000|2024-07-10 14:50:00|4710.3|4704.3|4704.3|4698.3|4714.8|4708.8|4704.3|4698.3|84
1720623300000|2024-07-10 14:55:00|4702.3|4696.3|4693.6|4687.6|4703.3|4697.3|4692.8|4686.8|159
1720623600000|2024-07-10 15:00:00|4693.3|4687.3|4699.6|4693.6|4705.3|4699.3|4692.6|4686.6|222
1720623900000|2024-07-10 15:05:00|4699.8|4693.8|4687.1|4681.1|4699.8|4693.8|4687.1|4681.1|296
1720624200000|2024-07-10 15:10:00|4687.3|4681.3|4701.1|4695.1|4703.8|4697.8|4685.5|4679.5|267
1720624500000|2024-07-10 15:15:00|4700.8|4694.8|4690.8|4684.8|4702.6|4696.6|4690.8|4684.8|87
1720624800000|2024-07-10 15:20:00|4689.7|4683.7|4684.5|4678.5|4689.7|4683.7|4683.1|4677.1|129
1720625100000|2024-07-10 15:25:00|4684.3|4678.3|4676|4670|4685.3|4679.3|4675.5|4669.5|83
1720625400000|2024-07-10 15:30:00|4676.3|4670.3|4684.3|4678.3|4684.5|4678.5|4673|4667|170
1720625700000|2024-07-10 15:35:00|4684.5|4678.5|4692.5|4686.5|4695.5|4689.5|4683.5|4677.5|57
1720626000000|2024-07-10 15:40:00|4692.3|4686.3|4683.5|4677.5|4692.8|4686.8|4682|4676|72
1720626300000|2024-07-10 15:45:00|4683.8|4677.8|4692.7|4686.7|4693.2|4687.2|4682.5|4676.5|66
1720626600000|2024-07-10 15:50:00|4692.5|4686.5|4693.5|4687.5|4693.5|4687.5|4688|4682|90
1720626900000|2024-07-10 15:55:00|4693.2|4687.2|4690|4684|4696.2|4690.2|4689.5|4683.5|106
1720627200000|2024-07-10 16:00:00|4689.5|4683.5|4690|4684|4694.2|4688.2|4686.7|4680.7|158
1720627500000|2024-07-10 16:05:00|4689.2|4683.2|4686.7|4680.7|4692|4686|4682.2|4676.2|128
1720627800000|2024-07-10 16:10:00|4686.5|4680.5|4683.2|4677.2|4686.5|4680.5|4680.7|4674.7|28
1720628100000|2024-07-10 16:15:00|4683|4677|4688|4682|4693|4687|4680|4674|160
1720628400000|2024-07-10 16:20:00|4687.5|4681.5|4690.2|4684.2|4693|4687|4685|4679|194
1720628700000|2024-07-10 16:25:00|4690|4684|4696|4690|4699.4|4693.4|4685|4679|250
1720629000000|2024-07-10 16:30:00|4695.2|4689.2|4695.5|4689.5|4696|4690|4689|4683|180
1720629300000|2024-07-10 16:35:00|4694.5|4688.5|4703.7|4697.7|4705.5|4699.5|4693.5|4687.5|218
1720629600000|2024-07-10 16:40:00|4703.5|4697.5|4699|4693|4703.5|4697.5|4693.5|4687.5|149
1720629900000|2024-07-10 16:45:00|4698.8|4692.8|4684.7|4678.7|4698.8|4692.8|4683.5|4677.5|192
1720630200000|2024-07-10 16:50:00|4685|4679|4686|4680|4687.2|4681.2|4682.5|4676.5|92
1720630500000|2024-07-10 16:55:00|4686.5|4680.5|4685.7|4679.7|4692.2|4686.2|4682.5|4676.5|195
1720630800000|2024-07-10 17:00:00|4686.2|4680.2|4682.5|4676.5|4686.5|4680.5|4682.5|4676.5|48
1720631100000|2024-07-10 17:05:00|4683.7|4677.7|4680.7|4674.7|4686|4680|4680.7|4674.7|74
1720631400000|2024-07-10 17:10:00|4680.5|4674.5|4668.5|4662.5|4681|4675|4668.2|4662.2|124
1720631700000|2024-07-10 17:15:00|4668.7|4662.7|4664.2|4658.2|4668.7|4662.7|4660.5|4654.5|147
1720632000000|2024-07-10 17:20:00|4664.5|4658.5|4665.2|4659.2|4667|4661|4660|4654|239
1720632300000|2024-07-10 17:25:00|4665.5|4659.5|4661|4655|4666.3|4660.3|4658|4652|163
1720632600000|2024-07-10 17:30:00|4661.2|4655.2|4663.5|4657.5|4673.5|4667.5|4660.5|4654.5|192
1720632900000|2024-07-10 17:35:00|4663.7|4657.7|4659.7|4653.7|4663.7|4657.7|4659.7|4653.7|134
1720633200000|2024-07-10 17:40:00|4660.2|4654.2|4663.2|4657.2|4666.2|4660.2|4659|4653|102
1720633500000|2024-07-10 17:45:00|4663.5|4657.5|4666.5|4660.5|4667.7|4661.7|4660|4654|234
1720633800000|2024-07-10 17:50:00|4667|4661|4653.5|4647.5|4667|4661|4653|4647|381
1720634100000|2024-07-10 17:55:00|4653.7|4647.7|4653.7|4647.7|4659.7|4653.7|4650.5|4644.5|257
1720634400000|2024-07-10 18:00:00|4653.5|4647.5|4648.2|4642.2|4658.5|4652.5|4646.7|4640.7|518
1720634700000|2024-07-10 18:05:00|4648.7|4642.7|4645|4639|4650|4644|4638.9|4632.9|574
1720635000000|2024-07-10 18:10:00|4646.2|4640.2|4627.6|4621.6|4646.2|4640.2|4616.1|4610.1|1414
1720635300000|2024-07-10 18:15:00|4627.9|4621.9|4622.1|4616.1|4631.4|4625.4|4619.4|4613.4|998
1720656000000|2024-07-11 00:00:00|4638.3|4632.3|4634.8|4628.8|4651.3|4645.3|4631|4625|74
1720656300000|2024-07-11 00:05:00|4635|4629|4632.8|4626.8|4641.8|4635.8|4630.8|4624.8|29
1720656600000|2024-07-11 00:10:00|4632|4626|4635.5|4629.5|4635.5|4629.5|4630.3|4624.3|14
1720656900000|2024-07-11 00:15:00|4635.3|4629.3|4633.5|4627.5|4635.3|4629.3|4631|4625|7
1720657200000|2024-07-11 00:20:00|4634|4628|4638.8|4632.8|4638.8|4632.8|4634|4628|32
1720657500000|2024-07-11 00:25:00|4639.3|4633.3|4638.3|4632.3|4639.3|4633.3|4638.3|4632.3|13
1720657800000|2024-07-11 00:30:00|4638.5|4632.5|4642.8|4636.8|4642.8|4636.8|4638.5|4632.5|5
1720658100000|2024-07-11 00:35:00|4643.8|4637.8|4645.3|4639.3|4645.3|4639.3|4642.5|4636.5|4
1720658400000|2024-07-11 00:40:00|4645.5|4639.5|4648.8|4642.8|4648.8|4642.8|4645.5|4639.5|4
1720658700000|2024-07-11 00:45:00|4648.3|4642.3|4656.8|4650.8|4657.3|4651.3|4648.3|4642.3|39
1720659000000|2024-07-11 00:50:00|4657.3|4651.3|4656.3|4650.3|4658.3|4652.3|4655|4649|14
1720659300000|2024-07-11 00:55:00|4655.3|4649.3|4660|4654|4660.8|4654.8|4654|4648|75
1720659600000|2024-07-11 01:00:00|4660.5|4654.5|4663|4657|4666|4660|4658.5|4652.5|179
1720659900000|2024-07-11 01:05:00|4664.3|4658.3|4659.5|4653.5|4666.3|4660.3|4659.3|4653.3|113
1720660200000|2024-07-11 01:10:00|4660.3|4654.3|4664.5|4658.5|4666.5|4660.5|4660.3|4654.3|17
1720660500000|2024-07-11 01:15:00|4664.3|4658.3|4663|4657|4664.3|4658.3|4657.5|4651.5|24
1720660800000|2024-07-11 01:20:00|4663.3|4657.3|4665.3|4659.3|4665.3|4659.3|4660.8|4654.8|10
1720661100000|2024-07-11 01:25:00|4665.5|4659.5|4664|4658|4667|4661|4662.5|4656.5|26
1720661400000|2024-07-11 01:30:00|4663.8|4657.8|4660|4654|4664.5|4658.5|4658|4652|58
1720661700000|2024-07-11 01:35:00|4659.8|4653.8|4660|4654|4661.8|4655.8|4658.8|4652.8|2
1720662000000|2024-07-11 01:40:00|4660.5|4654.5|4662.5|4656.5|4663|4657|4659|4653|4
1720662300000|2024-07-11 01:45:00|4662.3|4656.3|4664.3|4658.3|4664.3|4658.3|4660.8|4654.8|8
1720662600000|2024-07-11 01:50:00|4664.5|4658.5|4665|4659|4665.8|4659.8|4662|4656|6
1720662900000|2024-07-11 01:55:00|4665.3|4659.3|4666.3|4660.3|4666.5|4660.5|4661.5|4655.5|77
1720663200000|2024-07-11 02:00:00|4666.5|4660.5|4668.5|4662.5|4668.5|4662.5|4665.5|4659.5|19
1720663500000|2024-07-11 02:05:00|4668.8|4662.8|4668.5|4662.5|4670|4664|4665|4659|22
1720663800000|2024-07-11 02:10:00|4668.8|4662.8|4669.2|4663.2|4673|4667|4668.7|4662.7|18
1720664100000|2024-07-11 02:15:00|4668|4662|4665.5|4659.5|4668.2|4662.2|4665.5|4659.5|3
1720664400000|2024-07-11 02:20:00|4666|4660|4667.2|4661.2|4667.2|4661.2|4666|4660|10
1720664700000|2024-07-11 02:25:00|4666.7|4660.7|4666|4660|4667.2|4661.2|4665.7|4659.7|2
1720665000000|2024-07-11 02:30:00|4666.2|4660.2|4669.5|4663.5|4672.2|4666.2|4666.2|4660.2|2
1720665300000|2024-07-11 02:35:00|4669.2|4663.2|4667.7|4661.7|4669.7|4663.7|4667|4661|3
1720665600000|2024-07-11 02:40:00|4668|4662|4669.7|4663.7|4670|4664|4666.5|4660.5|2
1720665900000|2024-07-11 02:45:00|4669.5|4663.5|4670.5|4664.5|4670.5|4664.5|4668|4662|0
1720666200000|2024-07-11 02:50:00|4669.7|4663.7|4675.7|4669.7|4675.7|4669.7|4669.7|4663.7|33
1720666500000|2024-07-11 02:55:00|4675.2|4669.2|4674|4668|4675.7|4669.7|4672.5|4666.5|11
1720666800000|2024-07-11 03:00:00|4673.7|4667.7|4669|4663|4674|4668|4668.2|4662.2|13
1720667100000|2024-07-11 03:05:00|4669.5|4663.5|4670|4664|4671.5|4665.5|4668|4662|7
1720667400000|2024-07-11 03:10:00|4669.7|4663.7|4668.5|4662.5|4672.2|4666.2|4666.5|4660.5|11
1720667700000|2024-07-11 03:15:00|4668.7|4662.7|4674.7|4668.7|4675.5|4669.5|4668.7|4662.7|1
1720668000000|2024-07-11 03:20:00|4674.5|4668.5|4679.2|4673.2|4679.5|4673.5|4674.5|4668.5|22
1720668300000|2024-07-11 03:25:00|4679.7|4673.7|4682|4676|4684.5|4678.5|4679.5|4673.5|16
1720668600000|2024-07-11 03:30:00|4682.5|4676.5|4680.5|4674.5|4682.5|4676.5|4679.7|4673.7|11
1720668900000|2024-07-11 03:35:00|4679.7|4673.7|4681.7|4675.7|4682.2|4676.2|4679.7|4673.7|6
1720669200000|2024-07-11 03:40:00|4682.2|4676.2|4682.7|4676.7|4683.7|4677.7|4681.7|4675.7|4
1720669500000|2024-07-11 03:45:00|4682.4|4676.4|4682.7|4676.7|4682.7|4676.7|4682|4676|0
1720669800000|2024-07-11 03:50:00|4681.7|4675.7|4677.9|4671.9|4681.7|4675.7|4677.7|4671.7|6
1720670100000|2024-07-11 03:55:00|4678.2|4672.2|4679.9|4673.9|4680.2|4674.2|4678.2|4672.2|0
1720670400000|2024-07-11 04:00:00|4680.9|4674.9|4679.2|4673.2|4680.9|4674.9|4678.9|4672.9|1
1720670700000|2024-07-11 04:05:00|4679.4|4673.4|4679.4|4673.4|4679.9|4673.9|4678.9|4672.9|0
1720671000000|2024-07-11 04:10:00|4679.2|4673.2|4679.9|4673.9|4679.9|4673.9|4677.9|4671.9|0
1720671300000|2024-07-11 04:15:00|4680.2|4674.2|4677.4|4671.4|4680.9|4674.9|4677.4|4671.4|2
1720671600000|2024-07-11 04:20:00|4677.9|4671.9|4677.4|4671.4|4678.4|4672.4|4677.4|4671.4|5
1720671900000|2024-07-11 04:25:00|4677.2|4671.2|4678.4|4672.4|4678.4|4672.4|4677.2|4671.2|1
1720672200000|2024-07-11 04:30:00|4678.2|4672.2|4678.4|4672.4|4679.7|4673.7|4678.2|4672.2|1
1720672500000|2024-07-11 04:35:00|4679.2|4673.2|4680.2|4674.2|4680.2|4674.2|4678.4|4672.4|0
1720672800000|2024-07-11 04:40:00|4679.4|4673.4|4680.2|4674.2|4680.2|4674.2|4679.2|4673.2|1
1720673100000|2024-07-11 04:45:00|4680.7|4674.7|4679.4|4673.4|4680.7|4674.7|4678.9|4672.9|1
1720673400000|2024-07-11 04:50:00|4679.7|4673.7|4678.9|4672.9|4679.9|4673.9|4678.9|4672.9|1
1720673700000|2024-07-11 04:55:00|4679.4|4673.4|4676.9|4670.9|4680.7|4674.7|4676.9|4670.9|21
1720674000000|2024-07-11 05:00:00|4677.2|4671.2|4676.9|4670.9|4677.4|4671.4|4676.2|4670.2|3
1720674300000|2024-07-11 05:05:00|4676.7|4670.7|4676.9|4670.9|4676.9|4670.9|4675.9|4669.9|1
1720674600000|2024-07-11 05:10:00|4677.2|4671.2|4677.7|4671.7|4677.7|4671.7|4676.9|4670.9|3
1720674900000|2024-07-11 05:15:00|4677.9|4671.9|4682.7|4676.7|4683.4|4677.4|4677.9|4671.9|5
1720675200000|2024-07-11 05:20:00|4682.1|4676.1|4681.7|4675.7|4682.2|4676.2|4681.7|4675.7|2
1720675500000|2024-07-11 05:25:00|4682.2|4676.2|4683.7|4677.7|4684.2|4678.2|4681.9|4675.9|1
1720675800000|2024-07-11 05:30:00|4683.4|4677.4|4681.9|4675.9|4684.2|4678.2|4678.9|4672.9|14
1720676100000|2024-07-11 05:35:00|4681.6|4675.6|4681.9|4675.9|4682.2|4676.2|4678.9|4672.9|7
1720676400000|2024-07-11 05:40:00|4681.6|4675.6|4671.2|4665.2|4681.6|4675.6|4671.2|4665.2|9
1720676700000|2024-07-11 05:45:00|4670.7|4664.7|4673.4|4667.4|4673.9|4667.9|4670.1|4664.1|4
1720677000000|2024-07-11 05:50:00|4673.1|4667.1|4674.4|4668.4|4675.1|4669.1|4670.1|4664.1|7
1720677300000|2024-07-11 05:55:00|4673.1|4667.1|4670.6|4664.6|4674.9|4668.9|4670.4|4664.4|0
1720677600000|2024-07-11 06:00:00|4670.1|4664.1|4674.4|4668.4|4674.4|4668.4|4669.4|4663.4|2
1720677900000|2024-07-11 06:05:00|4673.6|4667.6|4670.4|4664.4|4674.4|4668.4|4670.4|4664.4|1
1720678200000|2024-07-11 06:10:00|4670.1|4664.1|4669.1|4663.1|4670.9|4664.9|4667.9|4661.9|4
1720678500000|2024-07-11 06:15:00|4669.4|4663.4|4661.1|4655.1|4671.1|4665.1|4660.1|4654.1|26
1720678800000|2024-07-11 06:20:00|4660.9|4654.9|4663.9|4657.9|4665.9|4659.9|4660.9|4654.9|26
1720679100000|2024-07-11 06:25:00|4664.4|4658.4|4660.9|4654.9|4664.4|4658.4|4659.9|4653.9|9
1720679400000|2024-07-11 06:30:00|4661.1|4655.1|4657.6|4651.6|4662.4|4656.4|4656.9|4650.9|16
1720679700000|2024-07-11 06:35:00|4657.4|4651.4|4662.6|4656.6|4662.9|4656.9|4654.9|4648.9|0
1720680000000|2024-07-11 06:40:00|4662.4|4656.4|4654.9|4648.9|4663.6|4657.6|4654.4|4648.4|3
1720680300000|2024-07-11 06:45:00|4654.1|4648.1|4659.9|4653.9|4661.1|4655.1|4653.9|4647.9|4
1720680600000|2024-07-11 06:50:00|4659.6|4653.6|4659.6|4653.6|4660.9|4654.9|4657.6|4651.6|1
1720680900000|2024-07-11 06:55:00|4659.1|4653.1|4656.9|4650.9|4659.4|4653.4|4656.9|4650.9|5
1720681200000|2024-07-11 07:00:00|4656.6|4650.6|4655.1|4649.1|4656.6|4650.6|4653.6|4647.6|13
1720681500000|2024-07-11 07:05:00|4655.6|4649.6|4649.4|4643.4|4656.9|4650.9|4647.1|4641.1|18
1720681800000|2024-07-11 07:10:00|4648.9|4642.9|4651.1|4645.1|4651.1|4645.1|4647.6|4641.6|5
1720682100000|2024-07-11 07:15:00|4651.4|4645.4|4652.4|4646.4|4652.6|4646.6|4648.9|4642.9|0
1720682400000|2024-07-11 07:20:00|4651.6|4645.6|4649.8|4643.8|4653.9|4647.9|4648.6|4642.6|14
1720682700000|2024-07-11 07:25:00|4650.1|4644.1|4650.1|4644.1|4652.4|4646.4|4649.4|4643.4|0
1720683000000|2024-07-11 07:30:00|4649.8|4643.8|4651.6|4645.6|4652.8|4646.8|4649.3|4643.3|5
1720683300000|2024-07-11 07:35:00|4651.8|4645.8|4656.8|4650.8|4657.3|4651.3|4651.8|4645.8|1
1720683600000|2024-07-11 07:40:00|4657.1|4651.1|4656.8|4650.8|4658.8|4652.8|4656.8|4650.8|0
1720683900000|2024-07-11 07:45:00|4657.1|4651.1|4659.1|4653.1|4660.6|4654.6|4657.1|4651.1|1
1720684200000|2024-07-11 07:50:00|4658.8|4652.8|4658.6|4652.6|4662.3|4656.3|4657.6|4651.6|5
1720684500000|2024-07-11 07:55:00|4658.1|4652.1|4656.1|4650.1|4658.6|4652.6|4655.6|4649.6|0
1720684800000|2024-07-11 08:00:00|4655.8|4649.8|4655.6|4649.6|4656.6|4650.6|4653.6|4647.6|1
1720685100000|2024-07-11 08:05:00|4655.8|4649.8|4662.1|4656.1|4662.1|4656.1|4654.8|4648.8|0
1720685400000|2024-07-11 08:10:00|4661.6|4655.6|4669.6|4663.6|4669.6|4663.6|4661.6|4655.6|62
1720685700000|2024-07-11 08:15:00|4669.3|4663.3|4675.6|4669.6|4677.6|4671.6|4669.3|4663.3|81
1720686000000|2024-07-11 08:20:00|4675.1|4669.1|4677.6|4671.6|4677.8|4671.8|4673.1|4667.1|57
1720686300000|2024-07-11 08:25:00|4677.3|4671.3|4674.1|4668.1|4677.3|4671.3|4674.1|4668.1|8
1720686600000|2024-07-11 08:30:00|4673.6|4667.6|4673.8|4667.8|4674.6|4668.6|4672.6|4666.6|58
1720686900000|2024-07-11 08:35:00|4673.1|4667.1|4667.6|4661.6|4673.1|4667.1|4666.3|4660.3|67
1720687200000|2024-07-11 08:40:00|4667.3|4661.3|4671.6|4665.6|4672.1|4666.1|4666.1|4660.1|11
1720687500000|2024-07-11 08:45:00|4671.8|4665.8|4670.8|4664.8|4672.6|4666.6|4666.8|4660.8|16
1720687800000|2024-07-11 08:50:00|4670.1|4664.1|4667.1|4661.1|4672.3|4666.3|4666.6|4660.6|20
1720688100000|2024-07-11 08:55:00|4666.8|4660.8|4667.3|4661.3|4668.3|4662.3|4665.3|4659.3|3
1720688400000|2024-07-11 09:00:00|4667.1|4661.1|4678.6|4672.6|4680.8|4674.8|4667.1|4661.1|151
1720688700000|2024-07-11 09:05:00|4677.6|4671.6|4683.1|4677.1|4683.6|4677.6|4677.6|4671.6|27
1720689000000|2024-07-11 09:10:00|4683.6|4677.6|4682.8|4676.8|4684.6|4678.6|4681.1|4675.1|52
1720689300000|2024-07-11 09:15:00|4682.3|4676.3|4684.1|4678.1|4684.1|4678.1|4680.6|4674.6|10
1720689600000|2024-07-11 09:20:00|4684.3|4678.3|4683.1|4677.1|4684.3|4678.3|4679.8|4673.8|12
1720689900000|2024-07-11 09:25:00|4682.8|4676.8|4684.6|4678.6|4684.8|4678.8|4682.8|4676.8|5
1720690200000|2024-07-11 09:30:00|4685.3|4679.3|4688.5|4682.5|4689.5|4683.5|4684.5|4678.5|80
1720690500000|2024-07-11 09:35:00|4688.8|4682.8|4689|4683|4689.8|4683.8|4686.5|4680.5|31
1720690800000|2024-07-11 09:40:00|4688.8|4682.8|4688.8|4682.8|4689.8|4683.8|4686.3|4680.3|11
1720691100000|2024-07-11 09:45:00|4689|4683|4694|4688|4695.3|4689.3|4686.5|4680.5|120
1720691400000|2024-07-11 09:50:00|4694.3|4688.3|4694|4688|4695|4689|4692.8|4686.8|124
1720691700000|2024-07-11 09:55:00|4693.8|4687.8|4691|4685|4694|4688|4690|4684|38
1720692000000|2024-07-11 10:00:00|4690.8|4684.8|4687|4681|4690.8|4684.8|4686|4680|11
1720692300000|2024-07-11 10:05:00|4686.8|4680.8|4692|4686|4693|4687|4686.8|4680.8|52
1720692600000|2024-07-11 10:10:00|4691|4685|4692.5|4686.5|4692.5|4686.5|4688.8|4682.8|30
1720692900000|2024-07-11 10:15:00|4691.8|4685.8|4693|4687|4693.8|4687.8|4691.5|4685.5|23
1720693200000|2024-07-11 10:20:00|4693.3|4687.3|4696.8|4690.8|4696.8|4690.8|4692.3|4686.3|12
1720693500000|2024-07-11 10:25:00|4696.3|4690.3|4702.5|4696.5|4708.5|4702.5|4696.3|4690.3|101
1720693800000|2024-07-11 10:30:00|4701.8|4695.8|4704|4698|4705.3|4699.3|4701.3|4695.3|41
1720694100000|2024-07-11 10:35:00|4704.3|4698.3|4700.3|4694.3|4704.3|4698.3|4699.5|4693.5|39
1720694400000|2024-07-11 10:40:00|4700|4694|4695.8|4689.8|4700.3|4694.3|4695.5|4689.5|12
1720694700000|2024-07-11 10:45:00|4695.5|4689.5|4696.8|4690.8|4698|4692|4695.5|4689.5|6
1720695000000|2024-07-11 10:50:00|4697|4691|4691.5|4685.5|4697.3|4691.3|4691|4685|13
1720695300000|2024-07-11 10:55:00|4692|4686|4690.8|4684.8|4692|4686|4690.3|4684.3|4
1720695600000|2024-07-11 11:00:00|4691.3|4685.3|4695|4689|4695.5|4689.5|4688.3|4682.3|22
1720695900000|2024-07-11 11:05:00|4695.3|4689.3|4698|4692|4698.5|4692.5|4694.3|4688.3|36
1720696200000|2024-07-11 11:10:00|4697.7|4691.7|4697.5|4691.5|4699|4693|4695.5|4689.5|34
1720696500000|2024-07-11 11:15:00|4696.5|4690.5|4695.5|4689.5|4697|4691|4694.5|4688.5|31
1720696800000|2024-07-11 11:20:00|4695.2|4689.2|4692.7|4686.7|4695.2|4689.2|4692|4686|30
1720697100000|2024-07-11 11:25:00|4693|4687|4696.5|4690.5|4696.5|4690.5|4692.2|4686.2|15
1720697400000|2024-07-11 11:30:00|4696.2|4690.2|4697.7|4691.7|4700.7|4694.7|4695.7|4689.7|22
1720697700000|2024-07-11 11:35:00|4697|4691|4698.7|4692.7|4699|4693|4693.5|4687.5|61
1720698000000|2024-07-11 11:40:00|4699|4693|4696.5|4690.5|4699|4693|4696.5|4690.5|6
1720698300000|2024-07-11 11:45:00|4697.2|4691.2|4698.7|4692.7|4699.7|4693.7|4695.5|4689.5|7
1720698600000|2024-07-11 11:50:00|4698.2|4692.2|4703.7|4697.7|4705.7|4699.7|4698|4692|52
1720698900000|2024-07-11 11:55:00|4703.5|4697.5|4699|4693|4703.5|4697.5|4695|4689|15
1720699200000|2024-07-11 12:00:00|4699.2|4693.2|4696|4690|4702|4696|4695.5|4689.5|8
1720699500000|2024-07-11 12:05:00|4697.5|4691.5|4688.2|4682.2|4698|4692|4688.2|4682.2|71
1720699800000|2024-07-11 12:10:00|4688.7|4682.7|4685.5|4679.5|4689|4683|4683.5|4677.5|27
1720700100000|2024-07-11 12:15:00|4685|4679|4688.7|4682.7|4689.7|4683.7|4685|4679|26
1720700400000|2024-07-11 12:20:00|4689|4683|4687.7|4681.7|4689.7|4683.7|4687.7|4681.7|350
1720700700000|2024-07-11 12:25:00|4687.5|4681.5|4692.5|4686.5|4696|4690|4687|4681|213
1720701000000|2024-07-11 12:30:00|4692.7|4686.7|4696|4690|4705.2|4699.2|4692.7|4686.7|69
1720701300000|2024-07-11 12:35:00|4696.7|4690.7|4690.5|4684.5|4697.5|4691.5|4688.7|4682.7|39
1720701600000|2024-07-11 12:40:00|4691.7|4685.7|4689|4683|4696.2|4690.2|4688.5|4682.5|190
1720704600000|2024-07-11 13:30:00|4689.7|4683.7|4682.9|4676.9|4692.9|4686.9|4671.7|4665.7|1208
1720704900000|2024-07-11 13:35:00|4683.4|4677.4|4668.9|4662.9|4686.9|4680.9|4667.9|4661.9|544
1720705200000|2024-07-11 13:40:00|4669.4|4663.4|4681.9|4675.9|4682.4|4676.4|4666.7|4660.7|253
1720705500000|2024-07-11 13:45:00|4681.4|4675.4|4677.9|4671.9|4686.2|4680.2|4672.7|4666.7|192
1720705800000|2024-07-11 13:50:00|4677.4|4671.4|4681.9|4675.9|4688.9|4682.9|4673.9|4667.9|180
1720706100000|2024-07-11 13:55:00|4682.2|4676.2|4691.7|4685.7|4691.7|4685.7|4679.9|4673.9|232
1720706400000|2024-07-11 14:00:00|4691.9|4685.9|4714.4|4708.4|4714.7|4708.7|4688.4|4682.4|324
1720706700000|2024-07-11 14:05:00|4714.7|4708.7|4720.7|4714.7|4720.7|4714.7|4705.7|4699.7|385
1720707000000|2024-07-11 14:10:00|4720.9|4714.9|4725.4|4719.4|4727.7|4721.7|4719.9|4713.9|808
1720707300000|2024-07-11 14:15:00|4725.2|4719.2|4720.4|4714.4|4730.7|4724.7|4716.2|4710.2|579
1720707600000|2024-07-11 14:20:00|4720.2|4714.2|4725.4|4719.4|4729.4|4723.4|4718.4|4712.4|200
1720707900000|2024-07-11 14:25:00|4725.2|4719.2|4716.4|4710.4|4726.7|4720.7|4716.4|4710.4|153
1720708200000|2024-07-11 14:30:00|4716.9|4710.9|4717.4|4711.4|4724.4|4718.4|4715.4|4709.4|230
1720708500000|2024-07-11 14:35:00|4717.2|4711.2|4736.4|4730.4|4755.6|4749.6|4717.2|4711.2|820
1720708800000|2024-07-11 14:40:00|4737.2|4731.2|4742.9|4736.9|4746.7|4740.7|4735.9|4729.9|492
1720709100000|2024-07-11 14:45:00|4743.1|4737.1|4737.2|4731.2|4744.2|4738.2|4736.7|4730.7|403
1720709400000|2024-07-11 14:50:00|4738.7|4732.7|4742.6|4736.6|4747.9|4741.9|4735.9|4729.9|438
1720709700000|2024-07-11 14:55:00|4742.4|4736.4|4743.6|4737.6|4745.6|4739.6|4739.6|4733.6|68
1720710000000|2024-07-11 15:00:00|4743.9|4737.9|4746.9|4740.9|4749.6|4743.6|4742.9|4736.9|271
1720710300000|2024-07-11 15:05:00|4746.4|4740.4|4743.4|4737.4|4750.6|4744.6|4740.9|4734.9|204
1720710600000|2024-07-11 15:10:00|4743.1|4737.1|4757.9|4751.9|4759.4|4753.4|4741.9|4735.9|372
1720710900000|2024-07-11 15:15:00|4757.6|4751.6|4748.9|4742.9|4757.6|4751.6|4747.6|4741.6|145
1720711200000|2024-07-11 15:20:00|4748.6|4742.6|4737.4|4731.4|4748.6|4742.6|4732.9|4726.9|259
1720711500000|2024-07-11 15:25:00|4738.4|4732.4|4726.4|4720.4|4740.9|4734.9|4721.1|4715.1|266
1720711800000|2024-07-11 15:30:00|4726.6|4720.6|4723.6|4717.6|4735.1|4729.1|4719.1|4713.1|174
1720712100000|2024-07-11 15:35:00|4723.9|4717.9|4715.4|4709.4|4732.9|4726.9|4714.4|4708.4|191
1720712400000|2024-07-11 15:40:00|4715.6|4709.6|4710.6|4704.6|4719.6|4713.6|4710.6|4704.6|198
1720712700000|2024-07-11 15:45:00|4711.4|4705.4|4722.4|4716.4|4726.4|4720.4|4709.4|4703.4|132
1720713000000|2024-07-11 15:50:00|4721.6|4715.6|4722.4|4716.4|4725.9|4719.9|4716.4|4710.4|695
1720713300000|2024-07-11 15:55:00|4722.1|4716.1|4715.9|4709.9|4724.8|4718.8|4715.4|4709.4|156
1720713600000|2024-07-11 16:00:00|4715.6|4709.6|4722.1|4716.1|4722.1|4716.1|4714.9|4708.9|141
1720713900000|2024-07-11 16:05:00|4721.9|4715.9|4724.3|4718.3|4726.8|4720.8|4720.3|4714.3|281
1720714200000|2024-07-11 16:10:00|4724.8|4718.8|4718.8|4712.8|4730.3|4724.3|4717.3|4711.3|108
1720714500000|2024-07-11 16:15:00|4719.1|4713.1|4710.8|4704.8|4720.3|4714.3|4707.6|4701.6|366
1720714800000|2024-07-11 16:20:00|4710.3|4704.3|4712.3|4706.3|4713.1|4707.1|4705.8|4699.8|412
1720715100000|2024-07-11 16:25:00|4711.8|4705.8|4707.1|4701.1|4713.3|4707.3|4705.8|4699.8|111
1720715400000|2024-07-11 16:30:00|4706.8|4700.8|4709.8|4703.8|4710.8|4704.8|4701.1|4695.1|289
1720715700000|2024-07-11 16:35:00|4710.1|4704.1|4700.1|4694.1|4711.1|4705.1|4700.1|4694.1|133
1720716000000|2024-07-11 16:40:00|4699.1|4693.1|4692.8|4686.8|4699.3|4693.3|4690.3|4684.3|157
1720716300000|2024-07-11 16:45:00|4693.3|4687.3|4686.8|4680.8|4695.3|4689.3|4680.6|4674.6|178
1720716600000|2024-07-11 16:50:00|4687.1|4681.1|4683.3|4677.3|4689.3|4683.3|4679.3|4673.3|176
1720716900000|2024-07-11 16:55:00|4683.1|4677.1|4692.6|4686.6|4694.6|4688.6|4682.8|4676.8|266
1720717200000|2024-07-11 17:00:00|4695.3|4689.3|4702.6|4696.6|4704.1|4698.1|4691.8|4685.8|623
1720717500000|2024-07-11 17:05:00|4702.3|4696.3|4703.6|4697.6|4707.3|4701.3|4700.6|4694.6|185
1720717800000|2024-07-11 17:10:00|4702.8|4696.8|4700.6|4694.6|4704.3|4698.3|4699.6|4693.6|199
1720718100000|2024-07-11 17:15:00|4701.1|4695.1|4701.8|4695.8|4705.3|4699.3|4698.3|4692.3|147
1720718400000|2024-07-11 17:20:00|4703.8|4697.8|4699.6|4693.6|4704.3|4698.3|4698.6|4692.6|118
1720718700000|2024-07-11 17:25:00|4699.3|4693.3|4700.6|4694.6|4707.6|4701.6|4694.8|4688.8|128
1720719000000|2024-07-11 17:30:00|4701.6|4695.6|4705.8|4699.8|4710.8|4704.8|4701.3|4695.3|119
1720719300000|2024-07-11 17:35:00|4705.3|4699.3|4701.8|4695.8|4706.3|4700.3|4700.3|4694.3|207
1720719600000|2024-07-11 17:40:00|4701.5|4695.5|4700.3|4694.3|4707.5|4701.5|4698.8|4692.8|379
1720719900000|2024-07-11 17:45:00|4700.8|4694.8|4706.8|4700.8|4708.8|4702.8|4700.3|4694.3|273
1720720200000|2024-07-11 17:50:00|4706|4700|4711.8|4705.8|4720.3|4714.3|4705.5|4699.5|252
1720720500000|2024-07-11 17:55:00|4712|4706|4706.8|4700.8|4714.3|4708.3|4705.8|4699.8|100
1720720800000|2024-07-11 18:00:00|4706.5|4700.5|4707.5|4701.5|4708.8|4702.8|4698.5|4692.5|176
1720721100000|2024-07-11 18:05:00|4707.8|4701.8|4714.3|4708.3|4719.8|4713.8|4707.8|4701.8|281
1720721400000|2024-07-11 18:10:00|4713.3|4707.3|4709.8|4703.8|4715.3|4709.3|4691.8|4685.8|1758
1720721700000|2024-07-11 18:15:00|4710|4704|4707.3|4701.3|4713|4707|4703.3|4697.3|523
1720742400000|2024-07-12 00:00:00|4719.9|4713.9|4704.6|4698.6|4719.9|4713.9|4704.4|4698.4|114
1720742700000|2024-07-12 00:05:00|4704.4|4698.4|4706.4|4700.4|4709.4|4703.4|4703.9|4697.9|2
1720743000000|2024-07-12 00:10:00|4705.4|4699.4|4705.4|4699.4|4706.4|4700.4|4703.9|4697.9|4
1720743300000|2024-07-12 00:15:00|4705.1|4699.1|4707.4|4701.4|4707.4|4701.4|4704.4|4698.4|5
1720743600000|2024-07-12 00:20:00|4707.9|4701.9|4705.4|4699.4|4708.4|4702.4|4705.1|4699.1|5
1720743900000|2024-07-12 00:25:00|4706.1|4700.1|4707.9|4701.9|4707.9|4701.9|4705.4|4699.4|0
1720744200000|2024-07-12 00:30:00|4708.1|4702.1|4706.6|4700.6|4708.1|4702.1|4705.4|4699.4|1
1720744500000|2024-07-12 00:35:00|4706.4|4700.4|4705.4|4699.4|4707.4|4701.4|4705.4|4699.4|1
1720744800000|2024-07-12 00:40:00|4705.1|4699.1|4704.4|4698.4|4705.1|4699.1|4703.9|4697.9|13
1720745100000|2024-07-12 00:45:00|4704.9|4698.9|4708.6|4702.6|4708.6|4702.6|4704.1|4698.1|9
1720745400000|2024-07-12 00:50:00|4708.4|4702.4|4707.9|4701.9|4708.4|4702.4|4707.4|4701.4|1
1720745700000|2024-07-12 00:55:00|4708.1|4702.1|4711.4|4705.4|4714.1|4708.1|4708.1|4702.1|3
1720746000000|2024-07-12 01:00:00|4711.6|4705.6|4716.4|4710.4|4717.4|4711.4|4711.6|4705.6|4
1720746300000|2024-07-12 01:05:00|4716.6|4710.6|4720.4|4714.4|4721.6|4715.6|4715.4|4709.4|1
1720746600000|2024-07-12 01:10:00|4721.4|4715.4|4718.4|4712.4|4721.4|4715.4|4716.9|4710.9|16
1720746900000|2024-07-12 01:15:00|4717.9|4711.9|4717.3|4711.3|4719.3|4713.3|4716.6|4710.6|0
1720747200000|2024-07-12 01:20:00|4716.8|4710.8|4718.3|4712.3|4718.6|4712.6|4716.8|4710.8|2
1720747500000|2024-07-12 01:25:00|4718.6|4712.6|4714.8|4708.8|4720.3|4714.3|4714.3|4708.3|3
1720747800000|2024-07-12 01:30:00|4714.3|4708.3|4719.3|4713.3|4719.3|4713.3|4712.8|4706.8|0
1720748100000|2024-07-12 01:35:00|4719.1|4713.1|4719.6|4713.6|4721.3|4715.3|4717.3|4711.3|1
1720748400000|2024-07-12 01:40:00|4719.1|4713.1|4718.3|4712.3|4719.3|4713.3|4717.3|4711.3|0
1720748700000|2024-07-12 01:45:00|4719.3|4713.3|4724.1|4718.1|4724.1|4718.1|4718.6|4712.6|3
1720749000000|2024-07-12 01:50:00|4723.9|4717.9|4727.3|4721.3|4729.3|4723.3|4723.3|4717.3|27
1720749300000|2024-07-12 01:55:00|4726.8|4720.8|4725.3|4719.3|4727.3|4721.3|4724.3|4718.3|3
1720749600000|2024-07-12 02:00:00|4725.6|4719.6|4733.8|4727.8|4735.8|4729.8|4724.3|4718.3|35
1720749900000|2024-07-12 02:05:00|4734.8|4728.8|4737.8|4731.8|4742.8|4736.8|4734.5|4728.5|107
1720750200000|2024-07-12 02:10:00|4737.5|4731.5|4750.8|4744.8|4751.5|4745.5|4737.5|4731.5|46
1720750500000|2024-07-12 02:15:00|4750.5|4744.5|4755.3|4749.3|4756|4750|4749.8|4743.8|32
1720750800000|2024-07-12 02:20:00|4755.5|4749.5|4754|4748|4755.8|4749.8|4753.8|4747.8|2
1720751100000|2024-07-12 02:25:00|4753.8|4747.8|4765|4759|4765.5|4759.5|4751.3|4745.3|99
1720751400000|2024-07-12 02:30:00|4764.8|4758.8|4764.3|4758.3|4770|4764|4762.8|4756.8|101
1720751700000|2024-07-12 02:35:00|4764.5|4758.5|4762.3|4756.3|4766.8|4760.8|4762|4756|26
1720752000000|2024-07-12 02:40:00|4762|4756|4763|4757|4765.3|4759.3|4758.8|4752.8|23
1720752300000|2024-07-12 02:45:00|4762.8|4756.8|4765.5|4759.5|4765.5|4759.5|4762.3|4756.3|6
1720752600000|2024-07-12 02:50:00|4765|4759|4761.3|4755.3|4765.3|4759.3|4760|4754|11
1720752900000|2024-07-12 02:55:00|4761|4755|4756.7|4750.7|4763.5|4757.5|4756|4750|86
1720753200000|2024-07-12 03:00:00|4757|4751|4755.5|4749.5|4757.2|4751.2|4751.2|4745.2|18
1720753500000|2024-07-12 03:05:00|4755.7|4749.7|4755.7|4749.7|4757.7|4751.7|4755.7|4749.7|3
1720753800000|2024-07-12 03:10:00|4755.2|4749.2|4759.5|4753.5|4760|4754|4754.7|4748.7|2
1720754100000|2024-07-12 03:15:00|4759.7|4753.7|4756.7|4750.7|4760|4754|4756.5|4750.5|0
1720754400000|2024-07-12 03:20:00|4757.2|4751.2|4752.2|4746.2|4757.2|4751.2|4751.2|4745.2|4
1720754700000|2024-07-12 03:25:00|4751.7|4745.7|4752.7|4746.7|4752.7|4746.7|4750.5|4744.5|4
1720755000000|2024-07-12 03:30:00|4751.7|4745.7|4752.2|4746.2|4752.2|4746.2|4749.7|4743.7|42
1720755300000|2024-07-12 03:35:00|4751.5|4745.5|4752.2|4746.2|4752.2|4746.2|4750|4744|9
1720755600000|2024-07-12 03:40:00|4752|4746|4752|4746|4752.2|4746.2|4750.5|4744.5|2
1720755900000|2024-07-12 03:45:00|4751.7|4745.7|4753.7|4747.7|4753.7|4747.7|4751.5|4745.5|13
1720756200000|2024-07-12 03:50:00|4754|4748|4751.7|4745.7|4754.7|4748.7|4751|4745|6
1720756500000|2024-07-12 03:55:00|4751.5|4745.5|4754.5|4748.5|4755|4749|4751|4745|3
1720756800000|2024-07-12 04:00:00|4754.2|4748.2|4752.2|4746.2|4754.2|4748.2|4752|4746|1
1720757100000|2024-07-12 04:05:00|4752.5|4746.5|4755.2|4749.2|4755.5|4749.5|4752.2|4746.2|2
1720757400000|2024-07-12 04:10:00|4755.5|4749.5|4755|4749|4755.7|4749.7|4755|4749|0
1720757700000|2024-07-12 04:15:00|4755.7|4749.7|4749.7|4743.7|4756.2|4750.2|4749.5|4743.5|7
1720758000000|2024-07-12 04:20:00|4750|4744|4748.7|4742.7|4751|4745|4748.5|4742.5|5
1720758300000|2024-07-12 04:25:00|4747.5|4741.5|4747.7|4741.7|4749|4743|4746|4740|76
1720758600000|2024-07-12 04:30:00|4747.5|4741.5|4750|4744|4750.5|4744.5|4747.5|4741.5|2
1720758900000|2024-07-12 04:35:00|4749.9|4743.9|4751.7|4745.7|4751.9|4745.9|4749.9|4743.9|15
1720759200000|2024-07-12 04:40:00|4751.9|4745.9|4752.7|4746.7|4753.5|4747.5|4751.7|4745.7|5
1720759500000|2024-07-12 04:45:00|4752.5|4746.5|4749.5|4743.5|4753.5|4747.5|4749.5|4743.5|10
1720759800000|2024-07-12 04:50:00|4749.9|4743.9|4751|4745|4751|4745|4749.5|4743.5|1
1720760100000|2024-07-12 04:55:00|4750.7|4744.7|4751|4745|4751|4745|4749.5|4743.5|0
1720760400000|2024-07-12 05:00:00|4750.5|4744.5|4749.5|4743.5|4750.5|4744.5|4749.2|4743.2|0
1720760700000|2024-07-12 05:05:00|4749.2|4743.2|4749.2|4743.2|4749.5|4743.5|4747.5|4741.5|12
1720761000000|2024-07-12 05:10:00|4748.7|4742.7|4745.2|4739.2|4748.9|4742.9|4744.5|4738.5|12
1720761300000|2024-07-12 05:15:00|4744.7|4738.7|4740.2|4734.2|4744.7|4738.7|4739.2|4733.2|10
1720761600000|2024-07-12 05:20:00|4740.4|4734.4|4739.9|4733.9|4740.4|4734.4|4739.2|4733.2|0
1720761900000|2024-07-12 05:25:00|4739.2|4733.2|4739.2|4733.2|4739.9|4733.9|4738.9|4732.9|0
1720762200000|2024-07-12 05:30:00|4738.2|4732.2|4731.4|4725.4|4738.2|4732.2|4730.7|4724.7|13
1720762500000|2024-07-12 05:35:00|4731.2|4725.2|4731.7|4725.7|4732.2|4726.2|4730.4|4724.4|0
1720762800000|2024-07-12 05:40:00|4731.4|4725.4|4735.2|4729.2|4735.7|4729.7|4730.7|4724.7|0
1720763100000|2024-07-12 05:45:00|4734.9|4728.9|4732.2|4726.2|4740.2|4734.2|4732.2|4726.2|4
1720763400000|2024-07-12 05:50:00|4731.7|4725.7|4730.4|4724.4|4733.9|4727.9|4729.9|4723.9|3
1720763700000|2024-07-12 05:55:00|4730.9|4724.9|4730.4|4724.4|4731.2|4725.2|4729.2|4723.2|1
1720764000000|2024-07-12 06:00:00|4729.4|4723.4|4727.9|4721.9|4730.2|4724.2|4727.4|4721.4|0
1720764300000|2024-07-12 06:05:00|4727.4|4721.4|4729.9|4723.9|4730.7|4724.7|4727.4|4721.4|9
1720764600000|2024-07-12 06:10:00|4730.4|4724.4|4728.9|4722.9|4730.4|4724.4|4728.4|4722.4|0
1720764900000|2024-07-12 06:15:00|4729.2|4723.2|4734.4|4728.4|4735.2|4729.2|4728.9|4722.9|4
1720765200000|2024-07-12 06:20:00|4733.9|4727.9|4732.4|4726.4|4736.7|4730.7|4731.4|4725.4|6
1720765500000|2024-07-12 06:25:00|4731.4|4725.4|4733.4|4727.4|4734.4|4728.4|4731.4|4725.4|63
1720765800000|2024-07-12 06:30:00|4733.9|4727.9|4732.4|4726.4|4735.9|4729.9|4732.4|4726.4|10
1720766100000|2024-07-12 06:35:00|4732.7|4726.7|4733.9|4727.9|4737.7|4731.7|4732.4|4726.4|20
1720766400000|2024-07-12 06:40:00|4734.7|4728.7|4734.7|4728.7|4735.9|4729.9|4733.7|4727.7|1
1720766700000|2024-07-12 06:45:00|4734.9|4728.9|4728.7|4722.7|4735.7|4729.7|4728.7|4722.7|7
1720767000000|2024-07-12 06:50:00|4728.4|4722.4|4728.7|4722.7|4729.9|4723.9|4727.2|4721.2|1
1720767300000|2024-07-12 06:55:00|4727.9|4721.9|4727.2|4721.2|4730.4|4724.4|4724.4|4718.4|33
1720767600000|2024-07-12 07:00:00|4727.7|4721.7|4727.4|4721.4|4729.7|4723.7|4726.9|4720.9|46
1720767900000|2024-07-12 07:05:00|4727.6|4721.6|4729.4|4723.4|4730.7|4724.7|4726.9|4720.9|2
1720768200000|2024-07-12 07:10:00|4729.1|4723.1|4730.1|4724.1|4730.1|4724.1|4727.9|4721.9|0
1720768500000|2024-07-12 07:15:00|4729.9|4723.9|4731.4|4725.4|4731.4|4725.4|4728.6|4722.6|6
1720768800000|2024-07-12 07:20:00|4731.7|4725.7|4724.6|4718.6|4732.1|4726.1|4724.4|4718.4|6
1720769100000|2024-07-12 07:25:00|4724.4|4718.4|4724.1|4718.1|4726.9|4720.9|4723.1|4717.1|14
1720769400000|2024-07-12 07:30:00|4724.4|4718.4|4723.9|4717.9|4728.4|4722.4|4723.9|4717.9|9
1720769700000|2024-07-12 07:35:00|4724.9|4718.9|4723.9|4717.9|4725.1|4719.1|4721.1|4715.1|4
1720770000000|2024-07-12 07:40:00|4723.6|4717.6|4720.6|4714.6|4724.4|4718.4|4720.6|4714.6|16
1720770300000|2024-07-12 07:45:00|4720.9|4714.9|4728.1|4722.1|4728.4|4722.4|4720.9|4714.9|23
1720770600000|2024-07-12 07:50:00|4727.9|4721.9|4729.9|4723.9|4730.9|4724.9|4724.4|4718.4|18
1720770900000|2024-07-12 07:55:00|4729.4|4723.4|4724.1|4718.1|4729.4|4723.4|4723.9|4717.9|3
1720771200000|2024-07-12 08:00:00|4723.9|4717.9|4723.4|4717.4|4726.6|4720.6|4723.4|4717.4|6
1720771500000|2024-07-12 08:05:00|4723.6|4717.6|4720.4|4714.4|4726.9|4720.9|4720.4|4714.4|12
1720771800000|2024-07-12 08:10:00|4720.6|4714.6|4717.9|4711.9|4720.9|4714.9|4717.6|4711.6|2
1720772100000|2024-07-12 08:15:00|4718.9|4712.9|4722.9|4716.9|4723.9|4717.9|4718.9|4712.9|28
1720772400000|2024-07-12 08:20:00|4721.9|4715.9|4722.9|4716.9|4723.1|4717.1|4721.6|4715.6|1
1720772700000|2024-07-12 08:25:00|4723.9|4717.9|4727.4|4721.4|4727.4|4721.4|4721.9|4715.9|35
1720773000000|2024-07-12 08:30:00|4727.6|4721.6|4729.3|4723.3|4732.8|4726.8|4727.4|4721.4|56
1720773300000|2024-07-12 08:35:00|4729.6|4723.6|4729.3|4723.3|4730.1|4724.1|4727.1|4721.1|3
1720773600000|2024-07-12 08:40:00|4729.6|4723.6|4730.8|4724.8|4731.8|4725.8|4729.6|4723.6|5
1720773900000|2024-07-12 08:45:00|4731.1|4725.1|4730.8|4724.8|4732.8|4726.8|4730.1|4724.1|18
1720774200000|2024-07-12 08:50:00|4731.3|4725.3|4730.8|4724.8|4731.8|4725.8|4728.8|4722.8|3
1720774500000|2024-07-12 08:55:00|4731.3|4725.3|4733.6|4727.6|4735|4729|4730.8|4724.8|23
1720774800000|2024-07-12 09:00:00|4733.8|4727.8|4728.6|4722.6|4734.1|4728.1|4728.6|4722.6|4
1720775100000|2024-07-12 09:05:00|4728.3|4722.3|4730.8|4724.8|4731.6|4725.6|4727.6|4721.6|3
1720775400000|2024-07-12 09:10:00|4731.6|4725.6|4731.8|4725.8|4732.8|4726.8|4730.6|4724.6|1
1720775700000|2024-07-12 09:15:00|4731.6|4725.6|4726.6|4720.6|4731.8|4725.8|4726.6|4720.6|8
1720776000000|2024-07-12 09:20:00|4726.3|4720.3|4721.8|4715.8|4726.3|4720.3|4721.6|4715.6|57
1720776300000|2024-07-12 09:25:00|4721.6|4715.6|4723.8|4717.8|4724.3|4718.3|4721.3|4715.3|7
1720776600000|2024-07-12 09:30:00|4724.1|4718.1|4721.6|4715.6|4724.3|4718.3|4721.6|4715.6|3
1720776900000|2024-07-12 09:35:00|4721.8|4715.8|4716.3|4710.3|4721.8|4715.8|4716.1|4710.1|31
1720777200000|2024-07-12 09:40:00|4716.1|4710.1|4717.1|4711.1|4718.8|4712.8|4716.1|4710.1|10
1720777500000|2024-07-12 09:45:00|4717.3|4711.3|4715.8|4709.8|4718.1|4712.1|4715.8|4709.8|6
1720777800000|2024-07-12 09:50:00|4716|4710|4722.3|4716.3|4723.8|4717.8|4715.3|4709.3|35
1720778100000|2024-07-12 09:55:00|4722.5|4716.5|4722.3|4716.3|4724.5|4718.5|4721|4715|26
1720778400000|2024-07-12 10:00:00|4721.3|4715.3|4720.5|4714.5|4721.8|4715.8|4718.5|4712.5|1
1720778700000|2024-07-12 10:05:00|4719.8|4713.8|4717.8|4711.8|4719.8|4713.8|4716.8|4710.8|3
1720779000000|2024-07-12 10:10:00|4717.5|4711.5|4718.3|4712.3|4718.8|4712.8|4715.8|4709.8|26
1720779300000|2024-07-12 10:15:00|4718.5|4712.5|4716|4710|4718.8|4712.8|4715.2|4709.2|19
1720779600000|2024-07-12 10:20:00|4715.2|4709.2|4713|4707|4715.5|4709.5|4712.8|4706.8|19
1720779900000|2024-07-12 10:25:00|4712.8|4706.8|4710.7|4704.7|4713|4707|4709.7|4703.7|20
1720780200000|2024-07-12 10:30:00|4711.7|4705.7|4709.7|4703.7|4714.2|4708.2|4709.7|4703.7|69
1720780500000|2024-07-12 10:35:00|4710.7|4704.7|4709.5|4703.5|4710.7|4704.7|4706.2|4700.2|38
1720780800000|2024-07-12 10:40:00|4709.2|4703.2|4703.2|4697.2|4709.2|4703.2|4703.2|4697.2|15
1720781100000|2024-07-12 10:45:00|4703.5|4697.5|4702.2|4696.2|4703.7|4697.7|4701.7|4695.7|7
1720781400000|2024-07-12 10:50:00|4701.7|4695.7|4703.2|4697.2|4703.8|4697.8|4701.7|4695.7|13
1720781700000|2024-07-12 10:55:00|4703|4697|4705.7|4699.7|4707|4701|4702.2|4696.2|22
1720782000000|2024-07-12 11:00:00|4706|4700|4707.7|4701.7|4708.7|4702.7|4705.5|4699.5|1
1720782300000|2024-07-12 11:05:00|4707|4701|4706.2|4700.2|4707.2|4701.2|4705.5|4699.5|1
1720782600000|2024-07-12 11:10:00|4706.5|4700.5|4708.7|4702.7|4708.7|4702.7|4705.7|4699.7|0
1720782900000|2024-07-12 11:15:00|4709|4703|4711.7|4705.7|4712.7|4706.7|4707.7|4701.7|29
1720783200000|2024-07-12 11:20:00|4710.7|4704.7|4706.5|4700.5|4711.7|4705.7|4706.5|4700.5|19
1720783500000|2024-07-12 11:25:00|4706.2|4700.2|4706.5|4700.5|4708.2|4702.2|4706|4700|2
1720783800000|2024-07-12 11:30:00|4706.7|4700.7|4703.7|4697.7|4708|4702|4703.5|4697.5|15
1720784100000|2024-07-12 11:35:00|4703.5|4697.5|4703|4697|4708.2|4702.2|4703|4697|27
1720784400000|2024-07-12 11:40:00|4702.5|4696.5|4699.3|4693.3|4702.7|4696.7|4699.3|4693.3|59
1720784700000|2024-07-12 11:45:00|4699.5|4693.5|4700|4694|4701.2|4695.2|4697.7|4691.7|37
1720785000000|2024-07-12 11:50:00|4699.7|4693.7|4702|4696|4703.7|4697.7|4699.5|4693.5|5
1720785300000|2024-07-12 11:55:00|4701.7|4695.7|4703.9|4697.9|4706.7|4700.7|4701.7|4695.7|92
1720785600000|2024-07-12 12:00:00|4703.7|4697.7|4707.7|4701.7|4707.7|4701.7|4702.7|4696.7|21
1720785900000|2024-07-12 12:05:00|4707.9|4701.9|4717.4|4711.4|4719.2|4713.2|4707.9|4701.9|780
1720786200000|2024-07-12 12:10:00|4717.7|4711.7|4723.1|4717.1|4723.7|4717.7|4717.2|4711.2|68
1720786500000|2024-07-12 12:15:00|4723.4|4717.4|4725.1|4719.1|4729.4|4723.4|4723.1|4717.1|159
1720786800000|2024-07-12 12:20:00|4726.6|4720.6|4727.9|4721.9|4734.6|4728.6|4724.1|4718.1|529
1720787100000|2024-07-12 12:25:00|4729.1|4723.1|4733.6|4727.6|4739.4|4733.4|4724.6|4718.6|167
1720787400000|2024-07-12 12:30:00|4733.9|4727.9|4735.1|4729.1|4738.1|4732.1|4724.6|4718.6|413
1720787700000|2024-07-12 12:35:00|4735.3|4729.3|4736.1|4730.1|4738.1|4732.1|4727.3|4721.3|134
1720788000000|2024-07-12 12:40:00|4735.6|4729.6|4734.8|4728.8|4738.6|4732.6|4731.8|4725.8|33
1720791000000|2024-07-12 13:30:00|4738.1|4732.1|4720.5|4714.5|4739.3|4733.3|4713|4707|710
1720791300000|2024-07-12 13:35:00|4720.3|4714.3|4722.5|4716.5|4734.5|4728.5|4717.5|4711.5|282
1720791600000|2024-07-12 13:40:00|4722|4716|4708.3|4702.3|4722|4716|4708.3|4702.3|296
1720791900000|2024-07-12 13:45:00|4708|4702|4695.3|4689.3|4715.2|4709.2|4693|4687|792
1720792200000|2024-07-12 13:50:00|4695.5|4689.5|4695.5|4689.5|4700|4694|4683.8|4677.8|942
1720792500000|2024-07-12 13:55:00|4695.3|4689.3|4706.2|4700.2|4714.4|4708.4|4693.5|4687.5|702
1720792800000|2024-07-12 14:00:00|4706.4|4700.4|4695.5|4689.5|4707|4701|4689.8|4683.8|206
1720793100000|2024-07-12 14:05:00|4694.7|4688.7|4687.8|4681.8|4695|4689|4683.5|4677.5|325
1720793400000|2024-07-12 14:10:00|4687.5|4681.5|4684.1|4678.1|4687.8|4681.8|4679.6|4673.6|382
1720793700000|2024-07-12 14:15:00|4683.1|4677.1|4686.6|4680.6|4689.1|4683.1|4680.1|4674.1|438
1720794000000|2024-07-12 14:20:00|4687.4|4681.4|4708.6|4702.6|4709.1|4703.1|4686.6|4680.6|699
1720794300000|2024-07-12 14:25:00|4708.1|4702.1|4696.6|4690.6|4708.1|4702.1|4695.1|4689.1|167
1720794600000|2024-07-12 14:30:00|4696.8|4690.8|4694|4688|4700.3|4694.3|4690.8|4684.8|463
1720794900000|2024-07-12 14:35:00|4694.5|4688.5|4703.5|4697.5|4707.3|4701.3|4690.3|4684.3|436
1720795200000|2024-07-12 14:40:00|4703.8|4697.8|4692.2|4686.2|4704|4698|4692|4686|257
1720795500000|2024-07-12 14:45:00|4692.5|4686.5|4692|4686|4698.5|4692.5|4691|4685|140
1720795800000|2024-07-12 14:50:00|4692.5|4686.5|4694.5|4688.5|4697.2|4691.2|4690.4|4684.4|361
1720796100000|2024-07-12 14:55:00|4694.2|4688.2|4685.8|4679.8|4703.9|4697.9|4685|4679|275
1720796400000|2024-07-12 15:00:00|4685|4679|4688.5|4682.5|4692.5|4686.5|4683.8|4677.8|490
1720796700000|2024-07-12 15:05:00|4688.3|4682.3|4678.6|4672.6|4688.3|4682.3|4677.3|4671.3|263
1720797000000|2024-07-12 15:10:00|4678.3|4672.3|4673|4667|4678.6|4672.6|4673|4667|237
1720797300000|2024-07-12 15:15:00|4672.8|4666.8|4684.5|4678.5|4684.5|4678.5|4672|4666|339
1720797600000|2024-07-12 15:20:00|4685|4679|4681.7|4675.7|4687.2|4681.2|4678.7|4672.7|176
1720797900000|2024-07-12 15:25:00|4682.5|4676.5|4689.9|4683.9|4691.7|4685.7|4680.7|4674.7|284
1720798200000|2024-07-12 15:30:00|4689.2|4683.2|4696.7|4690.7|4702.7|4696.7|4687.4|4681.4|410
1720798500000|2024-07-12 15:35:00|4695.9|4689.9|4683.4|4677.4|4698.2|4692.2|4683.4|4677.4|120
1720798800000|2024-07-12 15:40:00|4682.4|4676.4|4682.9|4676.9|4695.4|4689.4|4681.4|4675.4|278
1720799100000|2024-07-12 15:45:00|4683.6|4677.6|4680.4|4674.4|4684.1|4678.1|4676.2|4670.2|146
1720799400000|2024-07-12 15:50:00|4680.6|4674.6|4683.9|4677.9|4688.6|4682.6|4680.4|4674.4|115
1720799700000|2024-07-12 15:55:00|4684.1|4678.1|4686.1|4680.1|4690.4|4684.4|4683.6|4677.6|422
1720800000000|2024-07-12 16:00:00|4686.3|4680.3|4708.9|4702.9|4726.4|4720.4|4686.3|4680.3|569
1720800300000|2024-07-12 16:05:00|4710.2|4704.2|4718.4|4712.4|4725.7|4719.7|4709.9|4703.9|164
1720800600000|2024-07-12 16:10:00|4718.2|4712.2|4727.5|4721.5|4728.7|4722.7|4717.1|4711.1|350
1720800900000|2024-07-12 16:15:00|4726.5|4720.5|4723|4717|4728.5|4722.5|4712.4|4706.4|308
1720801200000|2024-07-12 16:20:00|4722.7|4716.7|4736.2|4730.2|4740.7|4734.7|4722.5|4716.5|310
1720801500000|2024-07-12 16:25:00|4736.6|4730.6|4735.6|4729.6|4738.4|4732.4|4732.1|4726.1|210
1720801800000|2024-07-12 16:30:00|4736.4|4730.4|4739.3|4733.3|4745.9|4739.9|4732.1|4726.1|237
1720802100000|2024-07-12 16:35:00|4739.6|4733.6|4721.9|4715.9|4742.8|4736.8|4719.2|4713.2|338
1720802400000|2024-07-12 16:40:00|4723.4|4717.4|4722.9|4716.9|4724.6|4718.6|4720.1|4714.1|162
1720802700000|2024-07-12 16:45:00|4722.6|4716.6|4723.6|4717.6|4726.8|4720.8|4715.4|4709.4|462
1720803000000|2024-07-12 16:50:00|4723.3|4717.3|4713.3|4707.3|4730.9|4724.9|4712.4|4706.4|199
1720803300000|2024-07-12 16:55:00|4714.1|4708.1|4719.1|4713.1|4722.4|4716.4|4714.1|4708.1|146
1720803600000|2024-07-12 17:00:00|4719.9|4713.9|4713.1|4707.1|4722.4|4716.4|4712.4|4706.4|545
1720803900000|2024-07-12 17:05:00|4712.6|4706.6|4708.1|4702.1|4716.1|4710.1|4704.1|4698.1|197
1720804200000|2024-07-12 17:10:00|4711.1|4705.1|4705.9|4699.9|4717.1|4711.1|4705.9|4699.9|210
1720804500000|2024-07-12 17:15:00|4706.4|4700.4|4685.8|4679.8|4707.4|4701.4|4684|4678|476
1720804800000|2024-07-12 17:20:00|4685.1|4679.1|4686.9|4680.9|4687.1|4681.1|4683.8|4677.8|141
1720805100000|2024-07-12 17:25:00|4686.6|4680.6|4686.3|4680.3|4695.1|4689.1|4685.8|4679.8|161
1720805400000|2024-07-12 17:30:00|4687.3|4681.3|4683.9|4677.9|4687.8|4681.8|4683.9|4677.9|212
1720805700000|2024-07-12 17:35:00|4682.9|4676.9|4683.8|4677.8|4686.1|4680.1|4682.9|4676.9|192
1720806000000|2024-07-12 17:40:00|4683.9|4677.9|4677.6|4671.6|4685.1|4679.1|4677.3|4671.3|204
1720806300000|2024-07-12 17:45:00|4677.8|4671.8|4687.4|4681.4|4691.4|4685.4|4677.8|4671.8|365
1720806600000|2024-07-12 17:50:00|4687.9|4681.9|4681.6|4675.6|4689.1|4683.1|4680.4|4674.4|149
1720806900000|2024-07-12 17:55:00|4681.4|4675.4|4681.9|4675.9|4681.9|4675.9|4677.9|4671.9|527
1720807200000|2024-07-12 18:00:00|4682.1|4676.1|4672.3|4666.3|4682.9|4676.9|4668.2|4662.2|1116
1720807500000|2024-07-12 18:05:00|4673.5|4667.5|4668.2|4662.2|4674|4668|4666.5|4660.5|1416
1720807800000|2024-07-12 18:10:00|4668.5|4662.5|4657.5|4651.5|4670.9|4664.9|4645.5|4639.5|3164
1720808100000|2024-07-12 18:15:00|4658.2|4652.2|4652.5|4646.5|4661.7|4655.7|4651.5|4645.5|793
1721001600000|2024-07-15 00:00:00|4610.8|4604.8|4605.2|4599.2|4615.7|4609.7|4593.2|4587.2|582
1721001900000|2024-07-15 00:05:00|4605.4|4599.4|4606.4|4600.4|4615.4|4609.4|4599|4593|190
1721002200000|2024-07-15 00:10:00|4606.9|4600.9|4609.8|4603.8|4611.3|4605.3|4606.9|4600.9|74
1721002500000|2024-07-15 00:15:00|4610.3|4604.3|4611.3|4605.3|4614.1|4608.1|4609.8|4603.8|11
1721002800000|2024-07-15 00:20:00|4611.5|4605.5|4597.7|4591.7|4612.8|4606.8|4596.2|4590.2|87
1721003100000|2024-07-15 00:25:00|4598.2|4592.2|4596.8|4590.8|4598.8|4592.8|4596.3|4590.3|44
1721003400000|2024-07-15 00:30:00|4596.6|4590.6|4593|4587|4598.6|4592.6|4592.8|4586.8|49
1721003700000|2024-07-15 00:35:00|4591.8|4585.8|4592.3|4586.3|4593.8|4587.8|4591.5|4585.5|30
1721004000000|2024-07-15 00:40:00|4592.8|4586.8|4593.9|4587.9|4596.9|4590.9|4590.6|4584.6|47
1721004300000|2024-07-15 00:45:00|4593.5|4587.5|4590.7|4584.7|4593.5|4587.5|4590.7|4584.7|89
1721004600000|2024-07-15 00:50:00|4591.3|4585.3|4586.1|4580.1|4592.8|4586.8|4582.6|4576.6|130
1721004900000|2024-07-15 00:55:00|4586.4|4580.4|4582.7|4576.7|4589|4583|4580.7|4574.7|52
1721005200000|2024-07-15 01:00:00|4582.5|4576.5|4580.8|4574.8|4582.5|4576.5|4576.2|4570.2|76
1721005500000|2024-07-15 01:05:00|4580.2|4574.2|4577.7|4571.7|4583.7|4577.7|4577|4571|25
1721005800000|2024-07-15 01:10:00|4578.2|4572.2|4567.4|4561.4|4579.2|4573.2|4567.4|4561.4|131
1721006100000|2024-07-15 01:15:00|4567.1|4561.1|4562.8|4556.8|4570.3|4564.3|4562.6|4556.6|93
1721006400000|2024-07-15 01:20:00|4563|4557|4565.6|4559.6|4566.1|4560.1|4559.4|4553.4|28
1721006700000|2024-07-15 01:25:00|4565.8|4559.8|4563.6|4557.6|4568.8|4562.8|4563.1|4557.1|4
1721007000000|2024-07-15 01:30:00|4563.8|4557.8|4562.7|4556.7|4567.1|4561.1|4562.1|4556.1|23
1721007300000|2024-07-15 01:35:00|4562.9|4556.9|4565.1|4559.1|4565.7|4559.7|4562.7|4556.7|5
1721007600000|2024-07-15 01:40:00|4565.7|4559.7|4567.6|4561.6|4569.3|4563.3|4564.7|4558.7|9
1721007900000|2024-07-15 01:45:00|4567.8|4561.8|4567.8|4561.8|4569.7|4563.7|4563.8|4557.8|21
1721008200000|2024-07-15 01:50:00|4568|4562|4571.2|4565.2|4571.5|4565.5|4566.8|4560.8|168
1721008500000|2024-07-15 01:55:00|4570.7|4564.7|4564.3|4558.3|4573.3|4567.3|4563.8|4557.8|29
1721008800000|2024-07-15 02:00:00|4564.8|4558.8|4556.5|4550.5|4570.5|4564.5|4555.8|4549.8|26
1721009100000|2024-07-15 02:05:00|4557|4551|4561.9|4555.9|4562.4|4556.4|4554.8|4548.8|92
1721009400000|2024-07-15 02:10:00|4562.4|4556.4|4558.4|4552.4|4564.1|4558.1|4558.4|4552.4|7
1721009700000|2024-07-15 02:15:00|4558.3|4552.3|4559.4|4553.4|4561.7|4555.7|4558.1|4552.1|3
1721010000000|2024-07-15 02:20:00|4559.2|4553.2|4557.9|4551.9|4559.2|4553.2|4557.7|4551.7|4
1721010300000|2024-07-15 02:25:00|4557.7|4551.7|4559.9|4553.9|4560.1|4554.1|4557.2|4551.2|16
1721010600000|2024-07-15 02:30:00|4559.7|4553.7|4562.1|4556.1|4562.6|4556.6|4559.1|4553.1|32
1721010900000|2024-07-15 02:35:00|4561.8|4555.8|4569.1|4563.1|4569.1|4563.1|4559.4|4553.4|6
1721011200000|2024-07-15 02:40:00|4568.9|4562.9|4563.9|4557.9|4571.1|4565.1|4563.7|4557.7|14
1721011500000|2024-07-15 02:45:00|4564.2|4558.2|4566.7|4560.7|4566.9|4560.9|4564.2|4558.2|5
1721011800000|2024-07-15 02:50:00|4566.2|4560.2|4570.1|4564.1|4573.1|4567.1|4566.2|4560.2|5
1721012100000|2024-07-15 02:55:00|4570.3|4564.3|4567.4|4561.4|4573.1|4567.1|4567.4|4561.4|18
1721012400000|2024-07-15 03:00:00|4567.2|4561.2|4573.1|4567.1|4574.9|4568.9|4565.7|4559.7|5
1721012700000|2024-07-15 03:05:00|4573.6|4567.6|4567.1|4561.1|4574.1|4568.1|4567.1|4561.1|10
1721013000000|2024-07-15 03:10:00|4567.6|4561.6|4570.8|4564.8|4574.8|4568.8|4567.1|4561.1|11
1721013300000|2024-07-15 03:15:00|4570|4564|4572.1|4566.1|4572.1|4566.1|4570|4564|10
1721013600000|2024-07-15 03:20:00|4572.4|4566.4|4578.5|4572.5|4579|4573|4572.4|4566.4|9
1721013900000|2024-07-15 03:25:00|4578.1|4572.1|4577.8|4571.8|4580.5|4574.5|4577.6|4571.6|15
1721014200000|2024-07-15 03:30:00|4577|4571|4573|4567|4577|4571|4572.8|4566.8|8
1721014500000|2024-07-15 03:35:00|4574.5|4568.5|4574.5|4568.5|4575.8|4569.8|4574.3|4568.3|5
1721014800000|2024-07-15 03:40:00|4574.1|4568.1|4570.5|4564.5|4574.5|4568.5|4570.5|4564.5|2
1721015100000|2024-07-15 03:45:00|4571|4565|4573.8|4567.8|4574.1|4568.1|4570.5|4564.5|1
1721015400000|2024-07-15 03:50:00|4574.6|4568.6|4576.9|4570.9|4576.9|4570.9|4573.8|4567.8|2
1721015700000|2024-07-15 03:55:00|4576.6|4570.6|4575.1|4569.1|4577.6|4571.6|4574.4|4568.4|7
1721016000000|2024-07-15 04:00:00|4574.4|4568.4|4571.6|4565.6|4574.4|4568.4|4571.6|4565.6|4
1721016300000|2024-07-15 04:05:00|4571.8|4565.8|4572.8|4566.8|4573|4567|4570.8|4564.8|5
1721016600000|2024-07-15 04:10:00|4573.3|4567.3|4573.8|4567.8|4574.8|4568.8|4572.8|4566.8|2
1721016900000|2024-07-15 04:15:00|4573.5|4567.5|4570.5|4564.5|4573.5|4567.5|4570.5|4564.5|1
1721017200000|2024-07-15 04:20:00|4570.7|4564.7|4571.3|4565.3|4572.3|4566.3|4570.7|4564.7|0
1721017500000|2024-07-15 04:25:00|4570.5|4564.5|4568.4|4562.4|4571|4565|4568.3|4562.3|14
1721017800000|2024-07-15 04:30:00|4567.9|4561.9|4569.6|4563.6|4569.8|4563.8|4566.9|4560.9|4
1721018100000|2024-07-15 04:35:00|4568.8|4562.8|4572.6|4566.6|4573.4|4567.4|4567.8|4561.8|9
1721018400000|2024-07-15 04:40:00|4572.4|4566.4|4569.1|4563.1|4572.4|4566.4|4568.8|4562.8|0
1721018700000|2024-07-15 04:45:00|4569.6|4563.6|4572.1|4566.1|4572.1|4566.1|4569.1|4563.1|1
1721019000000|2024-07-15 04:50:00|4572.6|4566.6|4573.1|4567.1|4573.4|4567.4|4572.1|4566.1|0
1721019300000|2024-07-15 04:55:00|4573.9|4567.9|4575.1|4569.1|4576.1|4570.1|4573.9|4567.9|5
1721019600000|2024-07-15 05:00:00|4575.6|4569.6|4576.4|4570.4|4577.7|4571.7|4575.2|4569.2|9
1721019900000|2024-07-15 05:05:00|4576.5|4570.5|4577.7|4571.7|4577.7|4571.7|4576.4|4570.4|2
1721020200000|2024-07-15 05:10:00|4577.5|4571.5|4576.3|4570.3|4577.5|4571.5|4576.3|4570.3|0
1721020800000|2024-07-15 05:20:00|4576.5|4570.5|4578.2|4572.2|4578.2|4572.2|4575.7|4569.7|2
1721021100000|2024-07-15 05:25:00|4577.3|4571.3|4577.3|4571.3|4578.3|4572.3|4576.3|4570.3|5
1721021400000|2024-07-15 05:30:00|4576.3|4570.3|4574|4568|4577|4571|4570.5|4564.5|5
1721021700000|2024-07-15 05:35:00|4573.6|4567.6|4570|4564|4573.6|4567.6|4569.7|4563.7|5
1721022000000|2024-07-15 05:40:00|4570.3|4564.3|4570.7|4564.7|4571.2|4565.2|4568|4562|1
1721022300000|2024-07-15 05:45:00|4571|4565|4567.3|4561.3|4571|4565|4566.5|4560.5|22
1721022600000|2024-07-15 05:50:00|4567.5|4561.5|4565.3|4559.3|4568.5|4562.5|4564.3|4558.3|26
1721022900000|2024-07-15 05:55:00|4565|4559|4567.5|4561.5|4570.6|4564.6|4565|4559|35
1721023200000|2024-07-15 06:00:00|4567.3|4561.3|4567.3|4561.3|4568|4562|4564.3|4558.3|3
1721023500000|2024-07-15 06:05:00|4567.1|4561.1|4563.6|4557.6|4567.3|4561.3|4563.6|4557.6|5
1721023800000|2024-07-15 06:10:00|4563.8|4557.8|4564.3|4558.3|4565.3|4559.3|4563.6|4557.6|0
1721024100000|2024-07-15 06:15:00|4563.8|4557.8|4565.3|4559.3|4565.3|4559.3|4563.6|4557.6|2
1721024400000|2024-07-15 06:20:00|4564.8|4558.8|4564.1|4558.1|4568.3|4562.3|4563.5|4557.5|12
1721024700000|2024-07-15 06:25:00|4563.8|4557.8|4563.1|4557.1|4564.8|4558.8|4563.1|4557.1|3
1721025000000|2024-07-15 06:30:00|4562.4|4556.4|4560.4|4554.4|4564.1|4558.1|4560.4|4554.4|20
1721025300000|2024-07-15 06:35:00|4560.8|4554.8|4569.6|4563.6|4569.6|4563.6|4560.6|4554.6|96
1721025600000|2024-07-15 06:40:00|4569.3|4563.3|4566.2|4560.2|4572.3|4566.3|4563.9|4557.9|56
1721025900000|2024-07-15 06:45:00|4565.7|4559.7|4561.2|4555.2|4565.7|4559.7|4560.9|4554.9|39
1721026200000|2024-07-15 06:50:00|4560.9|4554.9|4562.2|4556.2|4563.2|4557.2|4560.4|4554.4|11
1721026500000|2024-07-15 06:55:00|4563.2|4557.2|4566.9|4560.9|4566.9|4560.9|4561.2|4555.2|5
1721026800000|2024-07-15 07:00:00|4567.2|4561.2|4562.4|4556.4|4567.2|4561.2|4562.4|4556.4|6
1721027100000|2024-07-15 07:05:00|4562.6|4556.6|4561.9|4555.9|4564.6|4558.6|4561.7|4555.7|3
1721027400000|2024-07-15 07:10:00|4561.7|4555.7|4563.4|4557.4|4564.6|4558.6|4561.7|4555.7|3
1721027700000|2024-07-15 07:15:00|4563.6|4557.6|4563.6|4557.6|4565.9|4559.9|4562.1|4556.1|3
1721028000000|2024-07-15 07:20:00|4563.4|4557.4|4564.6|4558.6|4564.6|4558.6|4562.6|4556.6|1
1721028300000|2024-07-15 07:25:00|4563.6|4557.6|4566.3|4560.3|4568.5|4562.5|4562.8|4556.8|164
1721028600000|2024-07-15 07:30:00|4565.5|4559.5|4561.8|4555.8|4565.5|4559.5|4560.8|4554.8|8
1721028900000|2024-07-15 07:35:00|4562.3|4556.3|4559.6|4553.6|4562.8|4556.8|4559.1|4553.1|44
1721029200000|2024-07-15 07:40:00|4560.3|4554.3|4559.8|4553.8|4561.6|4555.6|4559.6|4553.6|6
1721029500000|2024-07-15 07:45:00|4559.6|4553.6|4560.3|4554.3|4561.3|4555.3|4559.1|4553.1|4
1721029800000|2024-07-15 07:50:00|4560.6|4554.6|4560.6|4554.6|4562.8|4556.8|4559.1|4553.1|24
1721030100000|2024-07-15 07:55:00|4560.3|4554.3|4562.1|4556.1|4562.8|4556.8|4559.1|4553.1|2
1721030400000|2024-07-15 08:00:00|4562.6|4556.6|4561.3|4555.3|4562.6|4556.6|4560.8|4554.8|23
1721030700000|2024-07-15 08:05:00|4561.8|4555.8|4563.3|4557.3|4565.8|4559.8|4561.8|4555.8|8
1721031000000|2024-07-15 08:10:00|4563.1|4557.1|4563.8|4557.8|4565.6|4559.6|4562.8|4556.8|4
1721031300000|2024-07-15 08:15:00|4563.6|4557.6|4568.1|4562.1|4568.6|4562.6|4562.6|4556.6|11
1721031600000|2024-07-15 08:20:00|4567.6|4561.6|4567.2|4561.2|4570.1|4564.1|4565.6|4559.6|27
1721031900000|2024-07-15 08:25:00|4567.7|4561.7|4562|4556|4569.4|4563.4|4561.7|4555.7|72
1721032200000|2024-07-15 08:30:00|4561.7|4555.7|4560.9|4554.9|4562.4|4556.4|4560.1|4554.1|65
1721032500000|2024-07-15 08:35:00|4560.7|4554.7|4560.4|4554.4|4561|4555|4560.4|4554.4|38
1721032800000|2024-07-15 08:40:00|4560.5|4554.5|4560.4|4554.4|4561|4555|4560.4|4554.4|25
1721033100000|2024-07-15 08:45:00|4560|4554|4561.4|4555.4|4562.2|4556.2|4560|4554|25
1721033400000|2024-07-15 08:50:00|4559.9|4553.9|4558|4552|4560.4|4554.4|4558|4552|126
1721033700000|2024-07-15 08:55:00|4558.3|4552.3|4554.2|4548.2|4558.3|4552.3|4552|4546|97
1721034000000|2024-07-15 09:00:00|4554|4548|4554|4548|4557|4551|4554|4548|14
1721034300000|2024-07-15 09:05:00|4554.3|4548.3|4557|4551|4557|4551|4554.3|4548.3|11
1721034600000|2024-07-15 09:10:00|4556.8|4550.8|4559|4553|4559|4553|4555.2|4549.2|7
1721034900000|2024-07-15 09:15:00|4558.8|4552.8|4557.1|4551.1|4559|4553|4557|4551|11
1721035200000|2024-07-15 09:20:00|4557|4551|4558.3|4552.3|4559.1|4553.1|4557|4551|8
1721035500000|2024-07-15 09:25:00|4558.1|4552.1|4561|4555|4563|4557|4558.1|4552.1|7
1721035800000|2024-07-15 09:30:00|4561.6|4555.6|4561.9|4555.9|4563.1|4557.1|4561.1|4555.1|4
1721036100000|2024-07-15 09:35:00|4561.8|4555.8|4565.9|4559.9|4569.6|4563.6|4561.8|4555.8|10
1721036400000|2024-07-15 09:40:00|4565.8|4559.8|4562.8|4556.8|4565.9|4559.9|4562.1|4556.1|0
1721036700000|2024-07-15 09:45:00|4562.6|4556.6|4561.9|4555.9|4563.4|4557.4|4561.9|4555.9|6
1721037000000|2024-07-15 09:50:00|4561.6|4555.6|4562.1|4556.1|4562.4|4556.4|4560.3|4554.3|30
1721037300000|2024-07-15 09:55:00|4561.9|4555.9|4562.7|4556.7|4563.5|4557.5|4561.1|4555.1|62
1721037600000|2024-07-15 10:00:00|4564.7|4558.7|4563.7|4557.7|4565.5|4559.5|4563.5|4557.5|5
1721037900000|2024-07-15 10:05:00|4563.5|4557.5|4560|4554|4563.7|4557.7|4560|4554|12
1721038200000|2024-07-15 10:10:00|4560.5|4554.5|4560|4554|4560.7|4554.7|4560|4554|1
1721038500000|2024-07-15 10:15:00|4560.2|4554.2|4561.5|4555.5|4561.9|4555.9|4560.2|4554.2|3
1721038800000|2024-07-15 10:20:00|4561.7|4555.7|4562.7|4556.7|4563.7|4557.7|4560.5|4554.5|26
1721039100000|2024-07-15 10:25:00|4562.5|4556.5|4563.7|4557.7|4563.8|4557.8|4562.3|4556.3|32
1721039400000|2024-07-15 10:30:00|4560.5|4554.5|4562.7|4556.7|4562.7|4556.7|4560|4554|53
1721039700000|2024-07-15 10:35:00|4562.5|4556.5|4560.7|4554.7|4562.7|4556.7|4559.7|4553.7|14
1721040000000|2024-07-15 10:40:00|4561.4|4555.4|4561.9|4555.9|4563.1|4557.1|4561.4|4555.4|41
1721040300000|2024-07-15 10:45:00|4562.1|4556.1|4561|4555|4562.1|4556.1|4560.9|4554.9|29
1721040600000|2024-07-15 10:50:00|4560.9|4554.9|4559.5|4553.5|4561.9|4555.9|4559|4553|74
1721040900000|2024-07-15 10:55:00|4559.9|4553.9|4559|4553|4560.9|4554.9|4559|4553|45
1721041200000|2024-07-15 11:00:00|4558.4|4552.4|4558.7|4552.7|4559.9|4553.9|4558|4552|37
1721041500000|2024-07-15 11:05:00|4558.3|4552.3|4558.3|4552.3|4558.8|4552.8|4556.1|4550.1|40
1721041800000|2024-07-15 11:10:00|4558.5|4552.5|4559.7|4553.7|4562.3|4556.3|4558.5|4552.5|48
1721042100000|2024-07-15 11:15:00|4559.5|4553.5|4560.3|4554.3|4562|4556|4556.1|4550.1|41
1721042400000|2024-07-15 11:20:00|4561.3|4555.3|4563.8|4557.8|4563.8|4557.8|4560|4554|12
1721042700000|2024-07-15 11:25:00|4563.3|4557.3|4563.3|4557.3|4565.5|4559.5|4563.1|4557.1|44
1721043000000|2024-07-15 11:30:00|4563.1|4557.1|4561.8|4555.8|4563.1|4557.1|4560|4554|15
1721043300000|2024-07-15 11:35:00|4562.3|4556.3|4563.5|4557.5|4565|4559|4562.1|4556.1|11
1721043600000|2024-07-15 11:40:00|4563.1|4557.1|4562.6|4556.6|4566.8|4560.8|4561|4555|13
1721043900000|2024-07-15 11:45:00|4562.5|4556.5|4562.6|4556.6|4566.6|4560.6|4562.5|4556.5|19
1721044200000|2024-07-15 11:50:00|4563.3|4557.3|4561.4|4555.4|4564.3|4558.3|4561.4|4555.4|17
1721044500000|2024-07-15 11:55:00|4561.1|4555.1|4556.4|4550.4|4563.1|4557.1|4555.6|4549.6|54
1721044800000|2024-07-15 12:00:00|4556.6|4550.6|4550.3|4544.3|4558.8|4552.8|4550.3|4544.3|94
1721045100000|2024-07-15 12:05:00|4552.3|4546.3|4550.2|4544.2|4553.9|4547.9|4550.1|4544.1|152
1721045400000|2024-07-15 12:10:00|4550.1|4544.1|4550.1|4544.1|4550.9|4544.9|4549.9|4543.9|44
1721045700000|2024-07-15 12:15:00|4549.9|4543.9|4549.9|4543.9|4551.8|4545.8|4549.9|4543.9|110
1721046000000|2024-07-15 12:20:00|4549.6|4543.6|4549.1|4543.1|4551.2|4545.2|4548.9|4542.9|50
1721046300000|2024-07-15 12:25:00|4548.9|4542.9|4544.1|4538.1|4548.9|4542.9|4536.6|4530.6|173
1721046600000|2024-07-15 12:30:00|4543.9|4537.9|4540.6|4534.6|4545.8|4539.8|4539.4|4533.4|39
1721046900000|2024-07-15 12:35:00|4540.4|4534.4|4543.3|4537.3|4544.1|4538.1|4539.8|4533.8|29
1721047200000|2024-07-15 12:40:00|4543.1|4537.1|4540.8|4534.8|4545.4|4539.4|4539.3|4533.3|209
1721050200000|2024-07-15 13:30:00|4546.2|4540.2|4528.3|4522.3|4550.2|4544.2|4527|4521|744
1721050500000|2024-07-15 13:35:00|4528.6|4522.6|4513.9|4507.9|4530.5|4524.5|4508.5|4502.5|825
1721050800000|2024-07-15 13:40:00|4513.4|4507.4|4523.4|4517.4|4525.2|4519.2|4508.8|4502.8|800
1721051100000|2024-07-15 13:45:00|4523.6|4517.6|4530.9|4524.9|4531.1|4525.1|4505.5|4499.5|688
1721051400000|2024-07-15 13:50:00|4530.4|4524.4|4548.3|4542.3|4554.6|4548.6|4527.6|4521.6|1148
1721051700000|2024-07-15 13:55:00|4548.6|4542.6|4550.9|4544.9|4554.8|4548.8|4547.6|4541.6|522
1721052000000|2024-07-15 14:00:00|4550.4|4544.4|4553.2|4547.2|4558.2|4552.2|4543|4537|538
1721052300000|2024-07-15 14:05:00|4553.4|4547.4|4554.7|4548.7|4561|4555|4546.7|4540.7|410
1721052600000|2024-07-15 14:10:00|4555.1|4549.1|4563.4|4557.4|4565|4559|4553.5|4547.5|257
1721052900000|2024-07-15 14:15:00|4563.7|4557.7|4591.9|4585.9|4595.6|4589.6|4563|4557|933
1721053200000|2024-07-15 14:20:00|4592.3|4586.3|4584.7|4578.7|4593.7|4587.7|4582.4|4576.4|411
1721053500000|2024-07-15 14:25:00|4584.5|4578.5|4581.2|4575.2|4585.7|4579.7|4575.2|4569.2|225
1721053800000|2024-07-15 14:30:00|4581|4575|4592.8|4586.8|4595.5|4589.5|4578|4572|370
1721054100000|2024-07-15 14:35:00|4592.5|4586.5|4595.4|4589.4|4597.5|4591.5|4591.9|4585.9|275
1721054400000|2024-07-15 14:40:00|4595.9|4589.9|4595.4|4589.4|4597.9|4591.9|4588.5|4582.5|318
1721054700000|2024-07-15 14:45:00|4595.5|4589.5|4598.2|4592.2|4605.7|4599.7|4592.2|4586.2|601
1721055000000|2024-07-15 14:50:00|4598.7|4592.7|4603.9|4597.9|4604|4598|4592.4|4586.4|169
1721055300000|2024-07-15 14:55:00|4604.4|4598.4|4610.9|4604.9|4612.2|4606.2|4603.9|4597.9|418
1721055600000|2024-07-15 15:00:00|4611.1|4605.1|4621.9|4615.9|4622.7|4616.7|4608.1|4602.1|288
1721055900000|2024-07-15 15:05:00|4622.2|4616.2|4616.5|4610.5|4631.3|4625.3|4615.3|4609.3|569
1721056200000|2024-07-15 15:10:00|4616.7|4610.7|4622|4616|4628.7|4622.7|4616.6|4610.6|140
1721056500000|2024-07-15 15:15:00|4621|4615|4611.1|4605.1|4629.7|4623.7|4610.3|4604.3|201
1721056800000|2024-07-15 15:20:00|4612.1|4606.1|4604.1|4598.1|4616|4610|4604.1|4598.1|214
1721057100000|2024-07-15 15:25:00|4604.3|4598.3|4606.1|4600.1|4610.3|4604.3|4601.6|4595.6|154
1721057400000|2024-07-15 15:30:00|4606.3|4600.3|4615.6|4609.6|4617.3|4611.3|4606.3|4600.3|350
1721057700000|2024-07-15 15:35:00|4614.4|4608.4|4610.4|4604.4|4617.3|4611.3|4609.6|4603.6|76
1721058000000|2024-07-15 15:40:00|4610.3|4604.3|4599.6|4593.6|4614.4|4608.4|4597.8|4591.8|127
1721058300000|2024-07-15 15:45:00|4598.8|4592.8|4610.8|4604.8|4610.8|4604.8|4597.8|4591.8|234
1721058600000|2024-07-15 15:50:00|4611.4|4605.4|4609.4|4603.4|4614.4|4608.4|4608.6|4602.6|171
1721058900000|2024-07-15 15:55:00|4609.3|4603.3|4594.9|4588.9|4609.3|4603.3|4594.4|4588.4|93
1721059200000|2024-07-15 16:00:00|4594.4|4588.4|4627.5|4621.5|4630.4|4624.4|4593.9|4587.9|843
1721059500000|2024-07-15 16:05:00|4628.5|4622.5|4634.9|4628.9|4640.4|4634.4|4628.5|4622.5|624
1721059800000|2024-07-15 16:10:00|4634.7|4628.7|4620.2|4614.2|4637.2|4631.2|4620.2|4614.2|310
1721060100000|2024-07-15 16:15:00|4620.5|4614.5|4634|4628|4637.9|4631.9|4614.4|4608.4|414
1721060400000|2024-07-15 16:20:00|4633.8|4627.8|4643.7|4637.7|4645.7|4639.7|4627.3|4621.3|522
1721060700000|2024-07-15 16:25:00|4644.8|4638.8|4630.5|4624.5|4645.7|4639.7|4625|4619|145
1721061000000|2024-07-15 16:30:00|4630.3|4624.3|4647.7|4641.7|4652.3|4646.3|4629.5|4623.5|444
1721061300000|2024-07-15 16:35:00|4647.5|4641.5|4647.7|4641.7|4654|4648|4647.3|4641.3|291
1721061600000|2024-07-15 16:40:00|4647.5|4641.5|4637.2|4631.2|4647.7|4641.7|4636.2|4630.2|201
1721061900000|2024-07-15 16:45:00|4637|4631|4645.5|4639.5|4651|4645|4633.7|4627.7|373
1721062200000|2024-07-15 16:50:00|4645.3|4639.3|4637|4631|4653|4647|4634.5|4628.5|283
1721062500000|2024-07-15 16:55:00|4636.3|4630.3|4635.4|4629.4|4643.4|4637.4|4630.5|4624.5|284
1721062800000|2024-07-15 17:00:00|4634.4|4628.4|4627.8|4621.8|4635|4629|4626.4|4620.4|817
1721063100000|2024-07-15 17:05:00|4628.1|4622.1|4624.6|4618.6|4631.9|4625.9|4623.3|4617.3|229
1721063400000|2024-07-15 17:10:00|4624.1|4618.1|4619.9|4613.9|4625|4619|4619.5|4613.5|252
1721063700000|2024-07-15 17:15:00|4620.5|4614.5|4625.2|4619.2|4632.5|4626.5|4619.9|4613.9|346
1721064000000|2024-07-15 17:20:00|4625.4|4619.4|4627|4621|4629|4623|4618.9|4612.9|220
1721064300000|2024-07-15 17:25:00|4627.2|4621.2|4618.5|4612.5|4629.8|4623.8|4618.5|4612.5|283
1721064600000|2024-07-15 17:30:00|4618.8|4612.8|4625.5|4619.5|4626.7|4620.7|4618.2|4612.2|409
1721064900000|2024-07-15 17:35:00|4626.2|4620.2|4623.8|4617.8|4627.5|4621.5|4618.8|4612.8|222
1721065200000|2024-07-15 17:40:00|4624.5|4618.5|4611.3|4605.3|4624.8|4618.8|4610.8|4604.8|190
1721065500000|2024-07-15 17:45:00|4612.3|4606.3|4605.1|4599.1|4612.8|4606.8|4605.1|4599.1|398
1721065800000|2024-07-15 17:50:00|4604.6|4598.6|4610.8|4604.8|4615.3|4609.3|4604.6|4598.6|180
1721066100000|2024-07-15 17:55:00|4610.2|4604.2|4618.2|4612.2|4623.4|4617.4|4609.8|4603.8|1277
1721066400000|2024-07-15 18:00:00|4619.2|4613.2|4601.4|4595.4|4619.2|4613.2|4601.4|4595.4|543
1721066700000|2024-07-15 18:05:00|4601.8|4595.8|4607.1|4601.1|4608.8|4602.8|4600.7|4594.7|616
1721067000000|2024-07-15 18:10:00|4607.3|4601.3|4624.4|4618.4|4626.8|4620.8|4600.7|4594.7|1502
1721067300000|2024-07-15 18:15:00|4624.1|4618.1|4616.2|4610.2|4626.6|4620.6|4614.8|4608.8|668
1721088000000|2024-07-16 00:00:00|4623.1|4617.1|4644.9|4638.9|4646|4640|4614.1|4608.1|668
1721088300000|2024-07-16 00:05:00|4644.5|4638.5|4655.9|4649.9|4656.6|4650.6|4644.2|4638.2|157
1721088600000|2024-07-16 00:10:00|4656.5|4650.5|4672.3|4666.3|4673.7|4667.7|4656.5|4650.5|83
1721088900000|2024-07-16 00:15:00|4670.8|4664.8|4678.5|4672.5|4680|4674|4665.1|4659.1|120
1721089200000|2024-07-16 00:20:00|4679.9|4673.9|4681.7|4675.7|4683.3|4677.3|4678.8|4672.8|103
1721089500000|2024-07-16 00:25:00|4681.4|4675.4|4673.4|4667.4|4681.7|4675.7|4669|4663|76
1721089800000|2024-07-16 00:30:00|4673.7|4667.7|4675.1|4669.1|4675.5|4669.5|4673|4667|32
1721090100000|2024-07-16 00:35:00|4675.8|4669.8|4679.7|4673.7|4679.7|4673.7|4673.8|4667.8|23
1721090400000|2024-07-16 00:40:00|4679.5|4673.5|4683.5|4677.5|4684.2|4678.2|4679|4673|78
1721090700000|2024-07-16 00:45:00|4683.3|4677.3|4692.5|4686.5|4692.5|4686.5|4683.3|4677.3|42
1721091000000|2024-07-16 00:50:00|4692.2|4686.2|4684.3|4678.3|4692.2|4686.2|4677.5|4671.5|80
1721091300000|2024-07-16 00:55:00|4684.2|4678.2|4679.6|4673.6|4685.5|4679.5|4677.2|4671.2|102
1721091600000|2024-07-16 01:00:00|4680.1|4674.1|4674.2|4668.2|4682.1|4676.1|4672.3|4666.3|19
1721091900000|2024-07-16 01:05:00|4673.7|4667.7|4672.1|4666.1|4673.8|4667.8|4670.2|4664.2|21
1721092200000|2024-07-16 01:10:00|4672.3|4666.3|4685.6|4679.6|4686.8|4680.8|4671.3|4665.3|44
1721092500000|2024-07-16 01:15:00|4685.3|4679.3|4689.6|4683.6|4689.6|4683.6|4683.3|4677.3|18
1721092800000|2024-07-16 01:20:00|4688.6|4682.6|4689.5|4683.5|4691.1|4685.1|4684.1|4678.1|32
1721093100000|2024-07-16 01:25:00|4689.6|4683.6|4687.6|4681.6|4692.5|4686.5|4685.8|4679.8|81
1721093400000|2024-07-16 01:30:00|4688.1|4682.1|4692|4686|4692|4686|4686.3|4680.3|10
1721093700000|2024-07-16 01:35:00|4692.3|4686.3|4691.7|4685.7|4692.5|4686.5|4688|4682|27
1721094000000|2024-07-16 01:40:00|4691.5|4685.5|4688.3|4682.3|4691.5|4685.5|4687.5|4681.5|28
1721094300000|2024-07-16 01:45:00|4689|4683|4689.8|4683.8|4690.1|4684.1|4681.1|4675.1|38
1721094600000|2024-07-16 01:50:00|4689.6|4683.6|4690.1|4684.1|4690.9|4684.9|4686.3|4680.3|15
1721094900000|2024-07-16 01:55:00|4689.8|4683.8|4692.3|4686.3|4692.3|4686.3|4688.9|4682.9|26
1721095200000|2024-07-16 02:00:00|4692.5|4686.5|4689.1|4683.1|4693.1|4687.1|4689.1|4683.1|17
1721095500000|2024-07-16 02:05:00|4689.5|4683.5|4689.6|4683.6|4690.6|4684.6|4683.6|4677.6|27
1721095800000|2024-07-16 02:10:00|4689.3|4683.3|4691.8|4685.8|4692.3|4686.3|4687.9|4681.9|16
1721096100000|2024-07-16 02:15:00|4692.6|4686.6|4692.3|4686.3|4693.1|4687.1|4690.4|4684.4|18
1721096400000|2024-07-16 02:20:00|4691.9|4685.9|4692.1|4686.1|4692.1|4686.1|4690.9|4684.9|13
1721096700000|2024-07-16 02:25:00|4691.9|4685.9|4690.9|4684.9|4691.9|4685.9|4690.4|4684.4|10
1721097000000|2024-07-16 02:30:00|4690.4|4684.4|4687.6|4681.6|4691.1|4685.1|4681.7|4675.7|38
1721097300000|2024-07-16 02:35:00|4687.7|4681.7|4686.6|4680.6|4688.2|4682.2|4682.7|4676.7|15
1721097600000|2024-07-16 02:40:00|4685.9|4679.9|4688.2|4682.2|4693.2|4687.2|4685.1|4679.1|18
1721097900000|2024-07-16 02:45:00|4688.7|4682.7|4697.9|4691.9|4697.9|4691.9|4688.7|4682.7|72
1721098200000|2024-07-16 02:50:00|4698|4692|4695|4689|4698.5|4692.5|4694|4688|36
1721098500000|2024-07-16 02:55:00|4694.9|4688.9|4689.2|4683.2|4695.2|4689.2|4688.5|4682.5|16
1721098800000|2024-07-16 03:00:00|4689|4683|4687.4|4681.4|4692.5|4686.5|4687|4681|12
1721099100000|2024-07-16 03:05:00|4687.7|4681.7|4686.5|4680.5|4689.5|4683.5|4686|4680|5
1721099400000|2024-07-16 03:10:00|4685.8|4679.8|4685|4679|4685.8|4679.8|4683|4677|15
1721099700000|2024-07-16 03:15:00|4685.3|4679.3|4682.5|4676.5|4686.5|4680.5|4681.5|4675.5|9
1721100000000|2024-07-16 03:20:00|4682.8|4676.8|4679.2|4673.2|4682.8|4676.8|4678.8|4672.8|10
1721100300000|2024-07-16 03:25:00|4679.7|4673.7|4676.8|4670.8|4679.7|4673.7|4675.7|4669.7|10
1721100600000|2024-07-16 03:30:00|4677.1|4671.1|4677.3|4671.3|4678.8|4672.8|4677.1|4671.1|7
1721100900000|2024-07-16 03:35:00|4677.1|4671.1|4676.6|4670.6|4678.8|4672.8|4676.6|4670.6|10
1721101200000|2024-07-16 03:40:00|4677.6|4671.6|4677.1|4671.1|4678.1|4672.1|4675.6|4669.6|13
1721101500000|2024-07-16 03:45:00|4676.6|4670.6|4678.1|4672.1|4678.1|4672.1|4676.1|4670.1|9
1721101800000|2024-07-16 03:50:00|4678.6|4672.6|4677.1|4671.1|4678.6|4672.6|4677.1|4671.1|6
1721102100000|2024-07-16 03:55:00|4676.6|4670.6|4676.1|4670.1|4677.1|4671.1|4675.6|4669.6|13
1721102400000|2024-07-16 04:00:00|4676.3|4670.3|4676.1|4670.1|4677.1|4671.1|4676.1|4670.1|7
1721102700000|2024-07-16 04:05:00|4676.3|4670.3|4674.1|4668.1|4676.6|4670.6|4673.6|4667.6|7
1721103000000|2024-07-16 04:10:00|4673.6|4667.6|4673.1|4667.1|4674.1|4668.1|4671.8|4665.8|7
1721103300000|2024-07-16 04:15:00|4673.6|4667.6|4673.1|4667.1|4673.6|4667.6|4673.1|4667.1|6
1721103600000|2024-07-16 04:20:00|4673.3|4667.3|4673.6|4667.6|4673.9|4667.9|4673.3|4667.3|6
1721103900000|2024-07-16 04:25:00|4674.1|4668.1|4674.6|4668.6|4674.6|4668.6|4674.1|4668.1|6
1721104200000|2024-07-16 04:30:00|4674.9|4668.9|4678.1|4672.1|4678.6|4672.6|4674.9|4668.9|17
1721104500000|2024-07-16 04:35:00|4677.1|4671.1|4677.1|4671.1|4678.1|4672.1|4676.6|4670.6|13
1721104800000|2024-07-16 04:40:00|4677.6|4671.6|4676.6|4670.6|4677.6|4671.6|4676.6|4670.6|11
1721105100000|2024-07-16 04:45:00|4676.4|4670.4|4676.6|4670.6|4677.1|4671.1|4676.1|4670.1|9
1721105400000|2024-07-16 04:50:00|4677.6|4671.6|4676.6|4670.6|4677.6|4671.6|4675.9|4669.9|10
1721105700000|2024-07-16 04:55:00|4677.4|4671.4|4676.6|4670.6|4677.6|4671.6|4676.6|4670.6|6
1721106000000|2024-07-16 05:00:00|4676.4|4670.4|4675.6|4669.6|4676.6|4670.6|4675.6|4669.6|10
1721106300000|2024-07-16 05:05:00|4675.1|4669.1|4675.1|4669.1|4676.1|4670.1|4673.6|4667.6|11
1721106600000|2024-07-16 05:10:00|4674.6|4668.6|4675.5|4669.5|4676.5|4670.5|4674.6|4668.6|11
1721106900000|2024-07-16 05:15:00|4676|4670|4675.5|4669.5|4676|4670|4674.5|4668.5|4
1721107200000|2024-07-16 05:20:00|4674.5|4668.5|4678|4672|4678.5|4672.5|4674.5|4668.5|18
1721107500000|2024-07-16 05:25:00|4677.9|4671.9|4676.5|4670.5|4678|4672|4676.5|4670.5|8
1721107800000|2024-07-16 05:30:00|4675.6|4669.6|4677|4671|4677|4671|4673.7|4667.7|47
1721108100000|2024-07-16 05:35:00|4677.4|4671.4|4681.2|4675.2|4681.8|4675.8|4677|4671|10
1721108400000|2024-07-16 05:40:00|4681.3|4675.3|4679.2|4673.2|4681.8|4675.8|4679.2|4673.2|9
1721108700000|2024-07-16 05:45:00|4680.2|4674.2|4674.7|4668.7|4680.2|4674.2|4674.7|4668.7|14
1721109000000|2024-07-16 05:50:00|4674.3|4668.3|4674.7|4668.7|4675.7|4669.7|4673.7|4667.7|36
1721109300000|2024-07-16 05:55:00|4674.8|4668.8|4675.6|4669.6|4676.1|4670.1|4674.2|4668.2|20
1721109600000|2024-07-16 06:00:00|4675.5|4669.5|4669|4663|4675.5|4669.5|4669|4663|24
1721109900000|2024-07-16 06:05:00|4668.6|4662.6|4672.6|4666.6|4673.1|4667.1|4668.6|4662.6|15
1721110200000|2024-07-16 06:10:00|4672.8|4666.8|4675.1|4669.1|4675.1|4669.1|4672.6|4666.6|9
1721110500000|2024-07-16 06:15:00|4674.8|4668.8|4674.6|4668.6|4675.1|4669.1|4672.6|4666.6|6
1721110800000|2024-07-16 06:20:00|4674|4668|4672.6|4666.6|4675.1|4669.1|4672.6|4666.6|6
1721111100000|2024-07-16 06:25:00|4672.1|4666.1|4669.6|4663.6|4672.6|4666.6|4668.8|4662.8|16
1721111400000|2024-07-16 06:30:00|4669.4|4663.4|4670.3|4664.3|4670.3|4664.3|4668.4|4662.4|11
1721111700000|2024-07-16 06:35:00|4669.9|4663.9|4671.1|4665.1|4672.6|4666.6|4669.1|4663.1|9
1721112000000|2024-07-16 06:40:00|4670.3|4664.3|4673.3|4667.3|4673.3|4667.3|4668.6|4662.6|16
1721112300000|2024-07-16 06:45:00|4673.1|4667.1|4673.3|4667.3|4673.3|4667.3|4670.6|4664.6|6
1721112600000|2024-07-16 06:50:00|4672.9|4666.9|4679.9|4673.9|4681.6|4675.6|4672.1|4666.1|21
1721112900000|2024-07-16 06:55:00|4679.4|4673.4|4677.1|4671.1|4679.4|4673.4|4675.6|4669.6|11
1721113200000|2024-07-16 07:00:00|4676.9|4670.9|4674.9|4668.9|4677.1|4671.1|4672.9|4666.9|21
1721113500000|2024-07-16 07:05:00|4675.1|4669.1|4674.1|4668.1|4676.6|4670.6|4674.1|4668.1|29
1721113800000|2024-07-16 07:10:00|4674.3|4668.3|4674.6|4668.6|4676.6|4670.6|4674.1|4668.1|13
1721114100000|2024-07-16 07:15:00|4675.6|4669.6|4680.1|4674.1|4682.6|4676.6|4675.6|4669.6|23
1721114400000|2024-07-16 07:20:00|4681.6|4675.6|4684.6|4678.6|4684.6|4678.6|4678.9|4672.9|13
1721114700000|2024-07-16 07:25:00|4684.1|4678.1|4687.1|4681.1|4687.1|4681.1|4681.9|4675.9|28
1721115000000|2024-07-16 07:30:00|4686.7|4680.7|4688.1|4682.1|4693.4|4687.4|4686.1|4680.1|109
1721115300000|2024-07-16 07:35:00|4688.2|4682.2|4688.7|4682.7|4690.1|4684.1|4687.7|4681.7|34
1721115600000|2024-07-16 07:40:00|4688.6|4682.6|4686.4|4680.4|4688.6|4682.6|4681|4675|25
1721115900000|2024-07-16 07:45:00|4685.9|4679.9|4681.2|4675.2|4685.9|4679.9|4681.2|4675.2|25
1721116200000|2024-07-16 07:50:00|4680.9|4674.9|4680.4|4674.4|4680.9|4674.9|4678.5|4672.5|11
1721116500000|2024-07-16 07:55:00|4680.5|4674.5|4675.5|4669.5|4680.5|4674.5|4673.5|4667.5|15
1721116800000|2024-07-16 08:00:00|4675.9|4669.9|4675.4|4669.4|4676.9|4670.9|4672.4|4666.4|29
1721117100000|2024-07-16 08:05:00|4674.9|4668.9|4669|4663|4674.9|4668.9|4669|4663|7
1721117400000|2024-07-16 08:10:00|4670.5|4664.5|4669|4663|4671|4665|4667.8|4661.8|13
1721117700000|2024-07-16 08:15:00|4668.8|4662.8|4666.5|4660.5|4670.5|4664.5|4664.5|4658.5|30
1721118000000|2024-07-16 08:20:00|4667.2|4661.2|4673|4667|4673.2|4667.2|4667.2|4661.2|11
1721118300000|2024-07-16 08:25:00|4673.2|4667.2|4669|4663|4673.7|4667.7|4667.9|4661.9|13
1721118600000|2024-07-16 08:30:00|4668.7|4662.7|4672.5|4666.5|4673.4|4667.4|4668.5|4662.5|14
1721118900000|2024-07-16 08:35:00|4672.2|4666.2|4672.3|4666.3|4674|4668|4671.5|4665.5|13
1721119200000|2024-07-16 08:40:00|4672.8|4666.8|4676.5|4670.5|4677.2|4671.2|4672.5|4666.5|6
1721119500000|2024-07-16 08:45:00|4676.3|4670.3|4674.2|4668.2|4676.7|4670.7|4673.2|4667.2|15
1721119800000|2024-07-16 08:50:00|4674|4668|4673.5|4667.5|4674.8|4668.8|4671.2|4665.2|11
1721120100000|2024-07-16 08:55:00|4673.1|4667.1|4681|4675|4681.2|4675.2|4673|4667|9
1721120400000|2024-07-16 09:00:00|4680.2|4674.2|4680.5|4674.5|4682|4676|4678.5|4672.5|27
1721120700000|2024-07-16 09:05:00|4680.1|4674.1|4680.6|4674.6|4681.8|4675.8|4679.3|4673.3|24
1721121000000|2024-07-16 09:10:00|4681|4675|4681.6|4675.6|4681.8|4675.8|4680.6|4674.6|8
1721121300000|2024-07-16 09:15:00|4681.4|4675.4|4685.6|4679.6|4686.6|4680.6|4681.4|4675.4|41
1721121600000|2024-07-16 09:20:00|4685.8|4679.8|4683.8|4677.8|4687.8|4681.8|4683.8|4677.8|32
1721121900000|2024-07-16 09:25:00|4683.6|4677.6|4683.8|4677.8|4683.8|4677.8|4681.8|4675.8|25
1721122200000|2024-07-16 09:30:00|4683.3|4677.3|4685.1|4679.1|4685.1|4679.1|4682.1|4676.1|12
1721122500000|2024-07-16 09:35:00|4684.4|4678.4|4680.4|4674.4|4685.6|4679.6|4679.9|4673.9|15
1721122800000|2024-07-16 09:40:00|4680.6|4674.6|4680.1|4674.1|4681.8|4675.8|4680.1|4674.1|4
1721123100000|2024-07-16 09:45:00|4680.3|4674.3|4682.6|4676.6|4683.3|4677.3|4680.1|4674.1|12
1721123400000|2024-07-16 09:50:00|4682.1|4676.1|4682.7|4676.7|4683.6|4677.6|4681.1|4675.1|10
1721123700000|2024-07-16 09:55:00|4683.4|4677.4|4678.4|4672.4|4683.4|4677.4|4678.4|4672.4|28
1721124000000|2024-07-16 10:00:00|4678.9|4672.9|4681.7|4675.7|4682.1|4676.1|4678.9|4672.9|5
1721124300000|2024-07-16 10:05:00|4681.9|4675.9|4677.6|4671.6|4682.2|4676.2|4676.6|4670.6|42
1721124600000|2024-07-16 10:10:00|4677.1|4671.1|4677.4|4671.4|4677.6|4671.6|4676.6|4670.6|12
1721124900000|2024-07-16 10:15:00|4676.6|4670.6|4675.6|4669.6|4678.4|4672.4|4675.2|4669.2|45
1721125200000|2024-07-16 10:20:00|4674.7|4668.7|4674.7|4668.7|4675.7|4669.7|4673.2|4667.2|15
1721125500000|2024-07-16 10:25:00|4675.7|4669.7|4674.1|4668.1|4676.1|4670.1|4674.1|4668.1|20
1721125800000|2024-07-16 10:30:00|4673.6|4667.6|4672.6|4666.6|4673.6|4667.6|4672.1|4666.1|8
1721126100000|2024-07-16 10:35:00|4672.1|4666.1|4668.9|4662.9|4672.1|4666.1|4668.9|4662.9|6
1721126400000|2024-07-16 10:40:00|4668.6|4662.6|4671.1|4665.1|4671.4|4665.4|4668.6|4662.6|21
1721126700000|2024-07-16 10:45:00|4671|4665|4670.4|4664.4|4672|4666|4670|4664|9
1721127000000|2024-07-16 10:50:00|4670|4664|4671|4665|4671|4665|4667.4|4661.4|28
1721127300000|2024-07-16 10:55:00|4670.9|4664.9|4669|4663|4672.4|4666.4|4669|4663|36
1721127600000|2024-07-16 11:00:00|4668.9|4662.9|4666.4|4660.4|4669|4663|4665.9|4659.9|15
1721127900000|2024-07-16 11:05:00|4666|4660|4661.9|4655.9|4666|4660|4661.4|4655.4|17
1721128200000|2024-07-16 11:10:00|4662|4656|4662|4656|4664.3|4658.3|4661|4655|35
1721128500000|2024-07-16 11:15:00|4661.8|4655.8|4660.8|4654.8|4661.8|4655.8|4659|4653|11
1721128800000|2024-07-16 11:20:00|4661|4655|4661|4655|4663.5|4657.5|4659.7|4653.7|5
1721129100000|2024-07-16 11:25:00|4660.3|4654.3|4658.3|4652.3|4661.2|4655.2|4658.2|4652.2|5
1721129400000|2024-07-16 11:30:00|4658|4652|4655.5|4649.5|4658|4652|4655.3|4649.3|14
1721129700000|2024-07-16 11:35:00|4655.7|4649.7|4655.8|4649.8|4655.8|4649.8|4651.8|4645.8|39
1721130000000|2024-07-16 11:40:00|4656|4650|4653|4647|4656|4650|4651.8|4645.8|17
1721130300000|2024-07-16 11:45:00|4653.3|4647.3|4651|4645|4654.1|4648.1|4650.3|4644.3|17
1721130600000|2024-07-16 11:50:00|4650.6|4644.6|4655|4649|4655|4649|4648.6|4642.6|28
1721130900000|2024-07-16 11:55:00|4654.8|4648.8|4647.5|4641.5|4654.8|4648.8|4647|4641|35
1721131200000|2024-07-16 12:00:00|4647.3|4641.3|4651.6|4645.6|4653|4647|4645.5|4639.5|43
1721131500000|2024-07-16 12:05:00|4651.5|4645.5|4651.4|4645.4|4652.6|4646.6|4649.9|4643.9|9
1721131800000|2024-07-16 12:10:00|4651.6|4645.6|4659.5|4653.5|4659.8|4653.8|4649.4|4643.4|46
1721132100000|2024-07-16 12:15:00|4659.8|4653.8|4658.8|4652.8|4661.1|4655.1|4657.8|4651.8|42
1721132400000|2024-07-16 12:20:00|4660|4654|4651.6|4645.6|4663|4657|4649.6|4643.6|56
1721132700000|2024-07-16 12:25:00|4651.4|4645.4|4656.1|4650.1|4656.1|4650.1|4650.9|4644.9|19
1721133000000|2024-07-16 12:30:00|4655.9|4649.9|4652.9|4646.9|4656.3|4650.3|4652.3|4646.3|131
1721133300000|2024-07-16 12:35:00|4652.8|4646.8|4654.6|4648.6|4655.9|4649.9|4646.6|4640.6|131
1721133600000|2024-07-16 12:40:00|4654.4|4648.4|4652.8|4646.8|4654.4|4648.4|4645.3|4639.3|82
1721136600000|2024-07-16 13:30:00|4653.2|4647.2|4644.2|4638.2|4656.9|4650.9|4630.6|4624.6|606
1721136900000|2024-07-16 13:35:00|4644.9|4638.9|4646.1|4640.1|4651.4|4645.4|4635.7|4629.7|451
1721137200000|2024-07-16 13:40:00|4645.1|4639.1|4638.7|4632.7|4647.9|4641.9|4636.5|4630.5|325
1721137500000|2024-07-16 13:45:00|4638.4|4632.4|4647.2|4641.2|4651.4|4645.4|4631.4|4625.4|705
1721137800000|2024-07-16 13:50:00|4646.7|4640.7|4646.4|4640.4|4652.7|4646.7|4646.4|4640.4|174
1721138100000|2024-07-16 13:55:00|4646.5|4640.5|4652|4646|4652.1|4646.1|4646.2|4640.2|263
1721138400000|2024-07-16 14:00:00|4651.5|4645.5|4668.5|4662.5|4671.2|4665.2|4651.5|4645.5|500
1721138700000|2024-07-16 14:05:00|4668.4|4662.4|4669.4|4663.4|4671.7|4665.7|4663|4657|365
1721139000000|2024-07-16 14:10:00|4669.5|4663.5|4666.3|4660.3|4669.7|4663.7|4661.2|4655.2|80
1721139300000|2024-07-16 14:15:00|4667.3|4661.3|4671.8|4665.8|4674.7|4668.7|4662.8|4656.8|279
1721139600000|2024-07-16 14:20:00|4672.7|4666.7|4672|4666|4676.3|4670.3|4669.2|4663.2|281
1721139900000|2024-07-16 14:25:00|4672.3|4666.3|4670.2|4664.2|4676|4670|4668.8|4662.8|370
1721140200000|2024-07-16 14:30:00|4670|4664|4667.8|4661.8|4671.2|4665.2|4659.5|4653.5|233
1721140500000|2024-07-16 14:35:00|4668.5|4662.5|4673|4667|4673.3|4667.3|4667.7|4661.7|142
1721140800000|2024-07-16 14:40:00|4673.3|4667.3|4692.6|4686.6|4692.6|4686.6|4673.3|4667.3|500
1721141100000|2024-07-16 14:45:00|4691.8|4685.8|4684|4678|4692.6|4686.6|4684|4678|158
1721141400000|2024-07-16 14:50:00|4684.5|4678.5|4681.3|4675.3|4686.1|4680.1|4678.5|4672.5|222
1721141700000|2024-07-16 14:55:00|4681|4675|4678.9|4672.9|4685.5|4679.5|4675.6|4669.6|453
1721142000000|2024-07-16 15:00:00|4679.1|4673.1|4685.8|4679.8|4688.3|4682.3|4676.9|4670.9|254
1721142300000|2024-07-16 15:05:00|4685.6|4679.6|4677.1|4671.1|4685.6|4679.6|4675.1|4669.1|127
1721142600000|2024-07-16 15:10:00|4677.6|4671.6|4684.4|4678.4|4689.3|4683.3|4677.1|4671.1|156
1721142900000|2024-07-16 15:15:00|4683.9|4677.9|4689.1|4683.1|4690.1|4684.1|4681.9|4675.9|391
1721143200000|2024-07-16 15:20:00|4689|4683|4680.9|4674.9|4689.1|4683.1|4680.9|4674.9|176
1721143500000|2024-07-16 15:25:00|4681.3|4675.3|4673.3|4667.3|4684.9|4678.9|4673.3|4667.3|211
1721143800000|2024-07-16 15:30:00|4673.4|4667.4|4671.4|4665.4|4675.6|4669.6|4669.6|4663.6|74
1721144100000|2024-07-16 15:35:00|4669.9|4663.9|4679.4|4673.4|4682.4|4676.4|4669.9|4663.9|116
1721144400000|2024-07-16 15:40:00|4679.2|4673.2|4680.2|4674.2|4682.6|4676.6|4677.6|4671.6|127
1721144700000|2024-07-16 15:45:00|4679.4|4673.4|4680.1|4674.1|4682.9|4676.9|4678.1|4672.1|93
1721145000000|2024-07-16 15:50:00|4680.2|4674.2|4673.9|4667.9|4685.4|4679.4|4672.9|4666.9|321
1721145300000|2024-07-16 15:55:00|4673.4|4667.4|4677.4|4671.4|4677.7|4671.7|4672.9|4666.9|206
1721145600000|2024-07-16 16:00:00|4676.7|4670.7|4673.4|4667.4|4679.7|4673.7|4670.2|4664.2|142
1721145900000|2024-07-16 16:05:00|4673.2|4667.2|4673.6|4667.6|4678.7|4672.7|4671.2|4665.2|171
1721146200000|2024-07-16 16:10:00|4674.6|4668.6|4670.5|4664.5|4674.6|4668.6|4669.2|4663.2|266
1721146500000|2024-07-16 16:15:00|4671|4665|4662.5|4656.5|4677.9|4671.9|4660.7|4654.7|211
1721146800000|2024-07-16 16:20:00|4662.9|4656.9|4659.9|4653.9|4665.7|4659.7|4659.2|4653.2|118
1721147100000|2024-07-16 16:25:00|4659.7|4653.7|4650|4644|4659.7|4653.7|4649.4|4643.4|190
1721147400000|2024-07-16 16:30:00|4649.5|4643.5|4653.5|4647.5|4655.7|4649.7|4649.4|4643.4|121
1721147700000|2024-07-16 16:35:00|4652.7|4646.7|4652.5|4646.5|4654.7|4648.7|4649.5|4643.5|120
1721148000000|2024-07-16 16:40:00|4652.4|4646.4|4655.5|4649.5|4656|4650|4649.9|4643.9|80
1721148300000|2024-07-16 16:45:00|4654.9|4648.9|4650.9|4644.9|4656.2|4650.2|4650.5|4644.5|112
1721148600000|2024-07-16 16:50:00|4651.4|4645.4|4649.5|4643.5|4653.9|4647.9|4649.5|4643.5|60
1721148900000|2024-07-16 16:55:00|4648.2|4642.2|4649.8|4643.8|4651.3|4645.3|4647.2|4641.2|160
1721149200000|2024-07-16 17:00:00|4650.2|4644.2|4648.8|4642.8|4652.5|4646.5|4647.8|4641.8|75
1721149500000|2024-07-16 17:05:00|4649.3|4643.3|4646.2|4640.2|4651.2|4645.2|4645.2|4639.2|162
1721149800000|2024-07-16 17:10:00|4646|4640|4648.5|4642.5|4648.8|4642.8|4644.5|4638.5|202
1721150100000|2024-07-16 17:15:00|4650.2|4644.2|4663.1|4657.1|4666.2|4660.2|4649.5|4643.5|242
1721150400000|2024-07-16 17:20:00|4664.3|4658.3|4667.1|4661.1|4669.6|4663.6|4661.1|4655.1|245
1721150700000|2024-07-16 17:25:00|4666.8|4660.8|4673.2|4667.2|4679|4673|4664.1|4658.1|788
1721151000000|2024-07-16 17:30:00|4673|4667|4675.5|4669.5|4687.8|4681.8|4673|4667|1275
1721151300000|2024-07-16 17:35:00|4675|4669|4668.5|4662.5|4675.5|4669.5|4667.2|4661.2|808
1721151600000|2024-07-16 17:40:00|4668|4662|4664.5|4658.5|4668.5|4662.5|4662.5|4656.5|281
1721151900000|2024-07-16 17:45:00|4664.8|4658.8|4661.6|4655.6|4664.8|4658.8|4659.8|4653.8|306
1721152200000|2024-07-16 17:50:00|4661.3|4655.3|4660.8|4654.8|4664.5|4658.5|4658.1|4652.1|327
1721152500000|2024-07-16 17:55:00|4661|4655|4644.5|4638.5|4662|4656|4642.6|4636.6|442
1721152800000|2024-07-16 18:00:00|4644.1|4638.1|4642.1|4636.1|4648.5|4642.5|4636|4630|538
1721153100000|2024-07-16 18:05:00|4643.1|4637.1|4630.3|4624.3|4645.6|4639.6|4628.8|4622.8|515
1721153400000|2024-07-16 18:10:00|4631.1|4625.1|4640.6|4634.6|4648.9|4642.9|4628.1|4622.1|1290
1721153700000|2024-07-16 18:15:00|4640.8|4634.8|4638|4632|4644.1|4638.1|4635.5|4629.5|484
1721174400000|2024-07-17 00:00:00|4636.9|4630.9|4627.4|4621.4|4637.1|4631.1|4626.1|4620.1|84
1721174700000|2024-07-17 00:05:00|4627.3|4621.3|4629.1|4623.1|4629.3|4623.3|4622.8|4616.8|21
1721175000000|2024-07-17 00:10:00|4628.8|4622.8|4634.9|4628.9|4635.6|4629.6|4627.8|4621.8|2
1721175300000|2024-07-17 00:15:00|4633.9|4627.9|4634.6|4628.6|4635.6|4629.6|4633.6|4627.6|2
1721175600000|2024-07-17 00:20:00|4633.6|4627.6|4632.4|4626.4|4634.1|4628.1|4631.6|4625.6|31
1721175900000|2024-07-17 00:25:00|4632.3|4626.3|4631.9|4625.9|4632.4|4626.4|4629.9|4623.9|14
1721176200000|2024-07-17 00:30:00|4631.4|4625.4|4633.9|4627.9|4634.1|4628.1|4631.1|4625.1|7
1721176500000|2024-07-17 00:35:00|4632.9|4626.9|4638.7|4632.7|4638.7|4632.7|4632.9|4626.9|26
1721176800000|2024-07-17 00:40:00|4638.2|4632.2|4644.1|4638.1|4644.1|4638.1|4638.2|4632.2|79
1721177100000|2024-07-17 00:45:00|4644.7|4638.7|4643.6|4637.6|4650.7|4644.7|4643.6|4637.6|55
1721177400000|2024-07-17 00:50:00|4644.6|4638.6|4649.1|4643.1|4651.4|4645.4|4644.6|4638.6|4
1721177700000|2024-07-17 00:55:00|4648.6|4642.6|4645.7|4639.7|4649.6|4643.6|4644.5|4638.5|5
1721178000000|2024-07-17 01:00:00|4646|4640|4652.4|4646.4|4654.5|4648.5|4643|4637|24
1721178300000|2024-07-17 01:05:00|4652.7|4646.7|4647|4641|4654.5|4648.5|4644.9|4638.9|5
1721178600000|2024-07-17 01:10:00|4647.4|4641.4|4639.7|4633.7|4647.4|4641.4|4637.5|4631.5|14
1721178900000|2024-07-17 01:15:00|4639.4|4633.4|4645|4639|4645.2|4639.2|4639.2|4633.2|7
1721179200000|2024-07-17 01:20:00|4644.7|4638.7|4646.5|4640.5|4646.5|4640.5|4641.7|4635.7|4
1721179500000|2024-07-17 01:25:00|4645.5|4639.5|4646.4|4640.4|4646.5|4640.5|4644.5|4638.5|4
1721179800000|2024-07-17 01:30:00|4646.2|4640.2|4643.2|4637.2|4648.5|4642.5|4642.7|4636.7|5
1721180100000|2024-07-17 01:35:00|4643|4637|4650.3|4644.3|4650.5|4644.5|4642.5|4636.5|10
1721180400000|2024-07-17 01:40:00|4650.5|4644.5|4649.7|4643.7|4650.5|4644.5|4647.2|4641.2|4
1721180700000|2024-07-17 01:45:00|4650.3|4644.3|4649.2|4643.2|4650.5|4644.5|4644.5|4638.5|9
1721181000000|2024-07-17 01:50:00|4648.7|4642.7|4651.2|4645.2|4653|4647|4647|4641|107
1721181300000|2024-07-17 01:55:00|4651.5|4645.5|4654.8|4648.8|4654.8|4648.8|4648.8|4642.8|23
1721181600000|2024-07-17 02:00:00|4654.2|4648.2|4655.8|4649.8|4658|4652|4653.5|4647.5|14
1721181900000|2024-07-17 02:05:00|4655|4649|4659.2|4653.2|4659.7|4653.7|4655|4649|23
1721182200000|2024-07-17 02:10:00|4659.3|4653.3|4658.5|4652.5|4661|4655|4658.3|4652.3|13
1721182500000|2024-07-17 02:15:00|4658.8|4652.8|4659|4653|4659|4653|4658.3|4652.3|0
1721182800000|2024-07-17 02:20:00|4658.8|4652.8|4663|4657|4663|4657|4658.8|4652.8|12
1721183100000|2024-07-17 02:25:00|4664|4658|4665.1|4659.1|4665.3|4659.3|4663.6|4657.6|18
1721183400000|2024-07-17 02:30:00|4665.5|4659.5|4664|4658|4666|4660|4663|4657|32
1721183700000|2024-07-17 02:35:00|4665.5|4659.5|4663.8|4657.8|4668.1|4662.1|4663.8|4657.8|12
1721184000000|2024-07-17 02:40:00|4664|4658|4664.8|4658.8|4665.9|4659.9|4660|4654|14
1721184300000|2024-07-17 02:45:00|4663.9|4657.9|4668.6|4662.6|4669.6|4663.6|4663.8|4657.8|85
1721184600000|2024-07-17 02:50:00|4668.4|4662.4|4666.6|4660.6|4668.6|4662.6|4666.6|4660.6|10
1721184900000|2024-07-17 02:55:00|4667.4|4661.4|4670.4|4664.4|4670.6|4664.6|4666.6|4660.6|3
1721185200000|2024-07-17 03:00:00|4670.6|4664.6|4667.1|4661.1|4670.8|4664.8|4667.1|4661.1|18
1721185500000|2024-07-17 03:05:00|4667.8|4661.8|4662.4|4656.4|4668.8|4662.8|4660.8|4654.8|97
1721185800000|2024-07-17 03:10:00|4662.6|4656.6|4664.4|4658.4|4665.6|4659.6|4662.4|4656.4|35
1721186100000|2024-07-17 03:15:00|4664.1|4658.1|4661.2|4655.2|4664.4|4658.4|4660.6|4654.6|0
1721186400000|2024-07-17 03:20:00|4661.4|4655.4|4662.4|4656.4|4663.7|4657.7|4660.7|4654.7|6
1721186700000|2024-07-17 03:25:00|4662.2|4656.2|4662.6|4656.6|4663.6|4657.6|4659.7|4653.7|40
1721187000000|2024-07-17 03:30:00|4662.4|4656.4|4661.6|4655.6|4662.6|4656.6|4661.1|4655.1|2
1721187300000|2024-07-17 03:35:00|4661.4|4655.4|4662.1|4656.1|4662.1|4656.1|4659.1|4653.1|0
1721187600000|2024-07-17 03:40:00|4661.4|4655.4|4659.4|4653.4|4661.4|4655.4|4659.4|4653.4|3
1721187900000|2024-07-17 03:45:00|4658.4|4652.4|4662|4656|4662|4656|4654.4|4648.4|2
1721188200000|2024-07-17 03:50:00|4661.7|4655.7|4661.7|4655.7|4662|4656|4661|4655|0
1721188500000|2024-07-17 03:55:00|4661.5|4655.5|4661.9|4655.9|4662.4|4656.4|4661.4|4655.4|2
1721188800000|2024-07-17 04:00:00|4662.2|4656.2|4660.7|4654.7|4662.2|4656.2|4660.7|4654.7|0
1721189100000|2024-07-17 04:05:00|4661|4655|4661.2|4655.2|4662|4656|4660.2|4654.2|0
1721189400000|2024-07-17 04:10:00|4661|4655|4660.5|4654.5|4662.2|4656.2|4660.5|4654.5|4
1721189700000|2024-07-17 04:15:00|4660|4654|4658.3|4652.3|4660|4654|4658.3|4652.3|0
1721190000000|2024-07-17 04:20:00|4657.7|4651.7|4660.2|4654.2|4660.2|4654.2|4657.7|4651.7|2
1721190600000|2024-07-17 04:30:00|4659|4653|4652|4646|4659|4653|4651.5|4645.5|67
1721190900000|2024-07-17 04:35:00|4651.3|4645.3|4652|4646|4652|4646|4651|4645|0
1721191200000|2024-07-17 04:40:00|4652.3|4646.3|4651|4645|4652.3|4646.3|4651|4645|0
1721191500000|2024-07-17 04:45:00|4650.5|4644.5|4650.5|4644.5|4651.3|4645.3|4650.5|4644.5|0
1721191800000|2024-07-17 04:50:00|4649.8|4643.8|4651|4645|4651.3|4645.3|4649|4643|1
1721192100000|2024-07-17 04:55:00|4651.3|4645.3|4650|4644|4651.6|4645.6|4650|4644|1
1721192400000|2024-07-17 05:00:00|4650.5|4644.5|4650.5|4644.5|4651.5|4645.5|4650.5|4644.5|0
1721192700000|2024-07-17 05:05:00|4650.6|4644.6|4650.5|4644.5|4650.6|4644.6|4649.3|4643.3|0
1721193000000|2024-07-17 05:10:00|4650|4644|4650.5|4644.5|4651|4645|4650|4644|0
1721193300000|2024-07-17 05:15:00|4651.3|4645.3|4651.5|4645.5|4651.5|4645.5|4650.3|4644.3|0
1721193600000|2024-07-17 05:20:00|4651.6|4645.6|4653|4647|4653.5|4647.5|4651.5|4645.5|1
1721193900000|2024-07-17 05:25:00|4652.3|4646.3|4650.4|4644.4|4652.3|4646.3|4649.8|4643.8|24
1721194200000|2024-07-17 05:30:00|4650.3|4644.3|4648.6|4642.6|4650.3|4644.3|4645.8|4639.8|34
1721194500000|2024-07-17 05:35:00|4649.3|4643.3|4652|4646|4652|4646|4649.3|4643.3|0
1721194800000|2024-07-17 05:40:00|4653|4647|4654.6|4648.6|4655.8|4649.8|4652.6|4646.6|0
1721195100000|2024-07-17 05:45:00|4654.9|4648.9|4654.9|4648.9|4659.8|4653.8|4654.6|4648.6|5
1721195400000|2024-07-17 05:50:00|4655.4|4649.4|4653.9|4647.9|4656.9|4650.9|4653.6|4647.6|0
1721195700000|2024-07-17 05:55:00|4653.6|4647.6|4653.6|4647.6|4654.6|4648.6|4651.9|4645.9|1
1721196000000|2024-07-17 06:00:00|4654.1|4648.1|4653.9|4647.9|4657.9|4651.9|4653.9|4647.9|2
1721196300000|2024-07-17 06:05:00|4652.6|4646.6|4645.9|4639.9|4652.6|4646.6|4645.9|4639.9|1
1721196600000|2024-07-17 06:10:00|4646.1|4640.1|4651.6|4645.6|4651.6|4645.6|4645.9|4639.9|36
1721196900000|2024-07-17 06:15:00|4650.9|4644.9|4647.9|4641.9|4651.1|4645.1|4646.9|4640.9|136
1721197200000|2024-07-17 06:20:00|4647.6|4641.6|4640.7|4634.7|4647.9|4641.9|4640.6|4634.6|27
1721197500000|2024-07-17 06:25:00|4640.6|4634.6|4634.9|4628.9|4640.6|4634.6|4634.9|4628.9|40
1721197800000|2024-07-17 06:30:00|4634.3|4628.3|4633.4|4627.4|4634.9|4628.9|4632.3|4626.3|7
1721198100000|2024-07-17 06:35:00|4633.9|4627.9|4634.9|4628.9|4638.9|4632.9|4633.9|4627.9|3
1721198400000|2024-07-17 06:40:00|4635.4|4629.4|4636.9|4630.9|4637.2|4631.2|4633.9|4627.9|19
1721198700000|2024-07-17 06:45:00|4637.2|4631.2|4638.6|4632.6|4638.6|4632.6|4635.9|4629.9|0
1721199000000|2024-07-17 06:50:00|4638.7|4632.7|4641.4|4635.4|4642.7|4636.7|4638.1|4632.1|4
1721199300000|2024-07-17 06:55:00|4640.9|4634.9|4644.9|4638.9|4647.2|4641.2|4640.9|4634.9|1
1721199600000|2024-07-17 07:00:00|4645.2|4639.2|4648.4|4642.4|4649|4643|4642.9|4636.9|4
1721199900000|2024-07-17 07:05:00|4647.7|4641.7|4643.5|4637.5|4647.7|4641.7|4641.5|4635.5|2
1721200200000|2024-07-17 07:10:00|4643.4|4637.4|4643.9|4637.9|4645.5|4639.5|4641.9|4635.9|1
1721200500000|2024-07-17 07:15:00|4644|4638|4644.2|4638.2|4644.4|4638.4|4641.4|4635.4|36
1721200800000|2024-07-17 07:20:00|4644.4|4638.4|4646.5|4640.5|4648.2|4642.2|4644.2|4638.2|10
1721201100000|2024-07-17 07:25:00|4646.9|4640.9|4647.5|4641.5|4648.9|4642.9|4646.9|4640.9|3
1721201400000|2024-07-17 07:30:00|4648.5|4642.5|4643.9|4637.9|4648.5|4642.5|4642.7|4636.7|14
1721201700000|2024-07-17 07:35:00|4643.5|4637.5|4644.2|4638.2|4646.2|4640.2|4641.5|4635.5|7
1721202000000|2024-07-17 07:40:00|4644|4638|4647|4641|4647.5|4641.5|4642|4636|192
1721202300000|2024-07-17 07:45:00|4647.5|4641.5|4650.5|4644.5|4651.5|4645.5|4647|4641|212
1721202600000|2024-07-17 07:50:00|4650|4644|4651.5|4645.5|4653.6|4647.6|4649.5|4643.5|0
1721202900000|2024-07-17 07:55:00|4651.6|4645.6|4653.8|4647.8|4654.5|4648.5|4651.5|4645.5|147
1721203200000|2024-07-17 08:00:00|4653.6|4647.6|4651.8|4645.8|4653.6|4647.6|4650.5|4644.5|54
1721203500000|2024-07-17 08:05:00|4651.6|4645.6|4646.8|4640.8|4651.8|4645.8|4646.6|4640.6|6
1721203800000|2024-07-17 08:10:00|4647.1|4641.1|4644.6|4638.6|4647.1|4641.1|4643.4|4637.4|3
1721204100000|2024-07-17 08:15:00|4644.8|4638.8|4644.9|4638.9|4646.4|4640.4|4643.4|4637.4|3
1721204400000|2024-07-17 08:20:00|4644.8|4638.8|4644.4|4638.4|4645.4|4639.4|4640.4|4634.4|1
1721204700000|2024-07-17 08:25:00|4645.1|4639.1|4645.4|4639.4|4645.4|4639.4|4642.9|4636.9|2
1721205000000|2024-07-17 08:30:00|4645.6|4639.6|4646.4|4640.4|4648.4|4642.4|4645.6|4639.6|29
1721205300000|2024-07-17 08:35:00|4645.6|4639.6|4644.9|4638.9|4648.1|4642.1|4644.9|4638.9|8
1721205600000|2024-07-17 08:40:00|4644.8|4638.8|4644.7|4638.7|4646.7|4640.7|4643.9|4637.9|113
1721205900000|2024-07-17 08:45:00|4644.9|4638.9|4646.9|4640.9|4647.6|4641.6|4644.2|4638.2|1
1721206200000|2024-07-17 08:50:00|4647.1|4641.1|4645.7|4639.7|4648.9|4642.9|4645.7|4639.7|4
1721206500000|2024-07-17 08:55:00|4645.6|4639.6|4646.4|4640.4|4647.4|4641.4|4645.2|4639.2|2
1721206800000|2024-07-17 09:00:00|4646.2|4640.2|4647.9|4641.9|4648.4|4642.4|4645.2|4639.2|1
1721207100000|2024-07-17 09:05:00|4647.7|4641.7|4646.4|4640.4|4647.9|4641.9|4645.7|4639.7|0
1721207400000|2024-07-17 09:10:00|4646.7|4640.7|4646.9|4640.9|4649|4643|4646.7|4640.7|1
1721207700000|2024-07-17 09:15:00|4647|4641|4647.7|4641.7|4649.4|4643.4|4646.9|4640.9|4
1721208000000|2024-07-17 09:20:00|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.7|4641.7|0
1721208300000|2024-07-17 09:25:00|4648.7|4642.7|4650.7|4644.7|4650.7|4644.7|4647.9|4641.9|9
1721208600000|2024-07-17 09:30:00|4651|4645|4650|4644|4651|4645|4649.7|4643.7|1
1721208900000|2024-07-17 09:35:00|4650.3|4644.3|4653.7|4647.7|4654.2|4648.2|4650.3|4644.3|11
1721209200000|2024-07-17 09:40:00|4653.8|4647.8|4653.8|4647.8|4654.8|4648.8|4653.2|4647.2|24
1721209500000|2024-07-17 09:45:00|4654|4648|4653.3|4647.3|4654|4648|4653.2|4647.2|140
1721209800000|2024-07-17 09:50:00|4653.2|4647.2|4652|4646|4653.2|4647.2|4650|4644|109
1721210100000|2024-07-17 09:55:00|4651.6|4645.6|4655|4649|4657.3|4651.3|4651.6|4645.6|184
1721210400000|2024-07-17 10:00:00|4654.3|4648.3|4652.1|4646.1|4655.3|4649.3|4652.1|4646.1|2
1721210700000|2024-07-17 10:05:00|4652|4646|4652.6|4646.6|4653.3|4647.3|4650.6|4644.6|2
1721211000000|2024-07-17 10:10:00|4652.9|4646.9|4654|4648|4654.6|4648.6|4652.9|4646.9|5
1721211300000|2024-07-17 10:15:00|4653.3|4647.3|4655|4649|4656|4650|4651.3|4645.3|1
1721211600000|2024-07-17 10:20:00|4654|4648|4657.1|4651.1|4658|4652|4654|4648|53
1721211900000|2024-07-17 10:25:00|4657|4651|4657.9|4651.9|4657.9|4651.9|4656.9|4650.9|17
1721212200000|2024-07-17 10:30:00|4658.1|4652.1|4658.6|4652.6|4660.4|4654.4|4657.9|4651.9|2
1721212500000|2024-07-17 10:35:00|4658.9|4652.9|4659.9|4653.9|4659.9|4653.9|4657.9|4651.9|0
1721212800000|2024-07-17 10:40:00|4659.1|4653.1|4658.6|4652.6|4659.6|4653.6|4657.6|4651.6|12
1721213100000|2024-07-17 10:45:00|4658.9|4652.9|4659.4|4653.4|4660.6|4654.6|4658.6|4652.6|14
1721213400000|2024-07-17 10:50:00|4659.6|4653.6|4668.4|4662.4|4669.5|4663.5|4658.6|4652.6|49
1721213700000|2024-07-17 10:55:00|4668.7|4662.7|4674.6|4668.6|4674.6|4668.6|4667.9|4661.9|42
1721214000000|2024-07-17 11:00:00|4674.4|4668.4|4676.5|4670.5|4680.5|4674.5|4673.7|4667.7|57
1721214300000|2024-07-17 11:05:00|4676.7|4670.7|4678.7|4672.7|4681|4675|4676.7|4670.7|36
1721214600000|2024-07-17 11:10:00|4679.2|4673.2|4691.6|4685.6|4691.6|4685.6|4679.2|4673.2|340
1721214900000|2024-07-17 11:15:00|4692.3|4686.3|4687.3|4681.3|4693|4687|4687.2|4681.2|109
1721215200000|2024-07-17 11:20:00|4688.2|4682.2|4687.7|4681.7|4691.2|4685.2|4687.7|4681.7|27
1721215500000|2024-07-17 11:25:00|4686.7|4680.7|4691.8|4685.8|4692.4|4686.4|4684.5|4678.5|311
1721215800000|2024-07-17 11:30:00|4692.8|4686.8|4684.5|4678.5|4692.9|4686.9|4683|4677|130
1721216100000|2024-07-17 11:35:00|4684.6|4678.6|4685.5|4679.5|4688.5|4682.5|4684.6|4678.6|12
1721216400000|2024-07-17 11:40:00|4686|4680|4690.1|4684.1|4693.1|4687.1|4686|4680|52
1721216700000|2024-07-17 11:45:00|4689.8|4683.8|4689.8|4683.8|4690.6|4684.6|4689.3|4683.3|13
1721217000000|2024-07-17 11:50:00|4690.1|4684.1|4694.4|4688.4|4695.6|4689.6|4689.3|4683.3|153
1721217300000|2024-07-17 11:55:00|4694.1|4688.1|4695.4|4689.4|4699.2|4693.2|4692.9|4686.9|210
1721217600000|2024-07-17 12:00:00|4695.2|4689.2|4689.2|4683.2|4695.2|4689.2|4688.9|4682.9|124
1721217900000|2024-07-17 12:05:00|4689.6|4683.6|4683.7|4677.7|4689.6|4683.6|4681.2|4675.2|83
1721218200000|2024-07-17 12:10:00|4683.4|4677.4|4689.6|4683.6|4690.6|4684.6|4683.4|4677.4|37
1721218500000|2024-07-17 12:15:00|4689.7|4683.7|4679.2|4673.2|4689.7|4683.7|4677.2|4671.2|123
1721218800000|2024-07-17 12:20:00|4680.4|4674.4|4675.6|4669.6|4680.9|4674.9|4675.6|4669.6|54
1721219100000|2024-07-17 12:25:00|4675.4|4669.4|4677.4|4671.4|4677.4|4671.4|4671.7|4665.7|66
1721219400000|2024-07-17 12:30:00|4677.5|4671.5|4681.9|4675.9|4683.4|4677.4|4675.7|4669.7|113
1721219700000|2024-07-17 12:35:00|4681|4675|4686.4|4680.4|4688|4682|4679|4673|30
1721220000000|2024-07-17 12:40:00|4686.5|4680.5|4681.4|4675.4|4687|4681|4678.9|4672.9|28
1721223000000|2024-07-17 13:30:00|4676.8|4670.8|4656.8|4650.8|4691.3|4685.3|4650.5|4644.5|1020
1721223300000|2024-07-17 13:35:00|4657.1|4651.1|4681.1|4675.1|4683.8|4677.8|4651.3|4645.3|487
1721223600000|2024-07-17 13:40:00|4680.9|4674.9|4672.9|4666.9|4687.6|4681.6|4669.1|4663.1|284
1721223900000|2024-07-17 13:45:00|4672.6|4666.6|4673.9|4667.9|4684.8|4678.8|4672.6|4666.6|249
1721224200000|2024-07-17 13:50:00|4674.1|4668.1|4665.1|4659.1|4681.1|4675.1|4665.1|4659.1|441
1721224500000|2024-07-17 13:55:00|4664.9|4658.9|4670.2|4664.2|4675.2|4669.2|4660.7|4654.7|549
1721224800000|2024-07-17 14:00:00|4670.6|4664.6|4668.5|4662.5|4674.7|4668.7|4664.9|4658.9|496
1721225100000|2024-07-17 14:05:00|4668.9|4662.9|4660|4654|4671|4665|4655.4|4649.4|331
1721225400000|2024-07-17 14:10:00|4660.4|4654.4|4656.3|4650.3|4660.9|4654.9|4649.4|4643.4|243
1721225700000|2024-07-17 14:15:00|4656.8|4650.8|4648.8|4642.8|4657.7|4651.7|4644.8|4638.8|267
1721226000000|2024-07-17 14:20:00|4647.8|4641.8|4646.8|4640.8|4650.8|4644.8|4643.8|4637.8|170
1721226300000|2024-07-17 14:25:00|4647.2|4641.2|4645.3|4639.3|4647.2|4641.2|4642.5|4636.5|166
1721226600000|2024-07-17 14:30:00|4645.2|4639.2|4654.3|4648.3|4657.6|4651.6|4644.2|4638.2|375
1721226900000|2024-07-17 14:35:00|4656|4650|4648.4|4642.4|4657.5|4651.5|4645.9|4639.9|832
1721227200000|2024-07-17 14:40:00|4648.5|4642.5|4649.4|4643.4|4652.8|4646.8|4629.9|4623.9|806
1721227500000|2024-07-17 14:45:00|4650.4|4644.4|4635.6|4629.6|4659.3|4653.3|4633.2|4627.2|261
1721227800000|2024-07-17 14:50:00|4635.9|4629.9|4634.1|4628.1|4638.6|4632.6|4631.6|4625.6|379
1721228100000|2024-07-17 14:55:00|4634.4|4628.4|4628|4622|4635.2|4629.2|4627.5|4621.5|430
1721228400000|2024-07-17 15:00:00|4627.5|4621.5|4618.1|4612.1|4627.5|4621.5|4610.4|4604.4|697
1721228700000|2024-07-17 15:05:00|4618.3|4612.3|4617.7|4611.7|4623.5|4617.5|4615.8|4609.8|393
1721229000000|2024-07-17 15:10:00|4617.5|4611.5|4617.7|4611.7|4620.2|4614.2|4616.5|4610.5|242
1721229300000|2024-07-17 15:15:00|4618|4612|4631|4625|4631|4625|4615.6|4609.6|356
1721229600000|2024-07-17 15:20:00|4630.8|4624.8|4622.9|4616.9|4631.5|4625.5|4618|4612|138
1721229900000|2024-07-17 15:25:00|4623.1|4617.1|4629.6|4623.6|4630.3|4624.3|4620.3|4614.3|368
1721230200000|2024-07-17 15:30:00|4629.8|4623.8|4627.4|4621.4|4636.4|4630.4|4627.4|4621.4|311
1721230500000|2024-07-17 15:35:00|4626.9|4620.9|4632.7|4626.7|4632.9|4626.9|4616.7|4610.7|172
1721230800000|2024-07-17 15:40:00|4633.6|4627.6|4623.9|4617.9|4633.7|4627.7|4623.5|4617.5|158
1721231100000|2024-07-17 15:45:00|4624|4618|4620.7|4614.7|4625.2|4619.2|4619.2|4613.2|169
1721231400000|2024-07-17 15:50:00|4620.9|4614.9|4619.2|4613.2|4621.7|4615.7|4614.9|4608.9|176
1721231700000|2024-07-17 15:55:00|4618.7|4612.7|4624.3|4618.3|4624.7|4618.7|4618|4612|288
1721232000000|2024-07-17 16:00:00|4625.4|4619.4|4632.2|4626.2|4636|4630|4624|4618|478
1721232300000|2024-07-17 16:05:00|4632.5|4626.5|4629.3|4623.3|4645.5|4639.5|4627.5|4621.5|713
1721232600000|2024-07-17 16:10:00|4631.7|4625.7|4632.3|4626.3|4637|4631|4629.3|4623.3|203
1721232900000|2024-07-17 16:15:00|4632.2|4626.2|4623.7|4617.7|4633.3|4627.3|4622.7|4616.7|166
1721233200000|2024-07-17 16:20:00|4623.8|4617.8|4622.3|4616.3|4624.7|4618.7|4621.2|4615.2|142
1721233500000|2024-07-17 16:25:00|4621.5|4615.5|4616|4610|4627.2|4621.2|4615|4609|135
1721233800000|2024-07-17 16:30:00|4616.8|4610.8|4611.7|4605.7|4616.8|4610.8|4611.7|4605.7|231
1721234100000|2024-07-17 16:35:00|4612.3|4606.3|4617.8|4611.8|4618.6|4612.6|4610.5|4604.5|304
1721234400000|2024-07-17 16:40:00|4617.4|4611.4|4615|4609|4617.7|4611.7|4612.3|4606.3|179
1721234700000|2024-07-17 16:45:00|4614.8|4608.8|4605.8|4599.8|4614.8|4608.8|4604.6|4598.6|363
1721235000000|2024-07-17 16:50:00|4606|4600|4603.9|4597.9|4607|4601|4602.9|4596.9|178
1721235300000|2024-07-17 16:55:00|4603.8|4597.8|4593.7|4587.7|4603.8|4597.8|4589.4|4583.4|387
1721235600000|2024-07-17 17:00:00|4593.6|4587.6|4590.4|4584.4|4602.2|4596.2|4590|4584|708
1721235900000|2024-07-17 17:05:00|4590.6|4584.6|4591.7|4585.7|4593.5|4587.5|4588.4|4582.4|178
1721236200000|2024-07-17 17:10:00|4591.5|4585.5|4598|4592|4600.4|4594.4|4588.5|4582.5|251
1721236500000|2024-07-17 17:15:00|4597|4591|4590.5|4584.5|4601.4|4595.4|4590.5|4584.5|56
1721236800000|2024-07-17 17:20:00|4590.7|4584.7|4596.5|4590.5|4597.5|4591.5|4588.5|4582.5|651
1721237100000|2024-07-17 17:25:00|4596|4590|4588.6|4582.6|4596.5|4590.5|4587.8|4581.8|130
1721237400000|2024-07-17 17:30:00|4589.6|4583.6|4590.1|4584.1|4593.6|4587.6|4589.2|4583.2|273
1721237700000|2024-07-17 17:35:00|4590.7|4584.7|4587.2|4581.2|4591.1|4585.1|4586.2|4580.2|134
1721238000000|2024-07-17 17:40:00|4587.1|4581.1|4591.6|4585.6|4591.7|4585.7|4586.7|4580.7|336
1721238300000|2024-07-17 17:45:00|4592.7|4586.7|4591.3|4585.3|4597|4591|4589.8|4583.8|445
1721238600000|2024-07-17 17:50:00|4591|4585|4584|4578|4591|4585|4582.3|4576.3|362
1721238900000|2024-07-17 17:55:00|4584.3|4578.3|4588|4582|4589.3|4583.3|4581.1|4575.1|754
1721239200000|2024-07-17 18:00:00|4587.3|4581.3|4580.5|4574.5|4588|4582|4577.5|4571.5|626
1721239500000|2024-07-17 18:05:00|4580.9|4574.9|4573.5|4567.5|4581.5|4575.5|4573.2|4567.2|361
1721239800000|2024-07-17 18:10:00|4573.4|4567.4|4569.3|4563.3|4577|4571|4563.8|4557.8|1693
1721240100000|2024-07-17 18:15:00|4568.6|4562.6|4567|4561|4572.6|4566.6|4564.2|4558.2|1196
1721260800000|2024-07-18 00:00:00|4573|4567|4573.2|4567.2|4576.7|4570.7|4567.1|4561.1|162
1721261100000|2024-07-18 00:05:00|4573.4|4567.4|4579.5|4573.5|4581|4575|4572.1|4566.1|30
1721261400000|2024-07-18 00:10:00|4579.7|4573.7|4570.1|4564.1|4583.2|4577.2|4569.4|4563.4|47
1721261700000|2024-07-18 00:15:00|4569.4|4563.4|4570.3|4564.3|4573.3|4567.3|4567.1|4561.1|21
1721262000000|2024-07-18 00:20:00|4570.2|4564.2|4566.3|4560.3|4571.1|4565.1|4566.3|4560.3|40
1721262300000|2024-07-18 00:25:00|4565.4|4559.4|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|70
1721262600000|2024-07-18 00:30:00|4565.7|4559.7|4565.4|4559.4|4566|4560|4565.4|4559.4|16
1721262900000|2024-07-18 00:35:00|4565.9|4559.9|4564|4558|4565.9|4559.9|4563|4557|37
1721263200000|2024-07-18 00:40:00|4563.7|4557.7|4566.2|4560.2|4567.2|4561.2|4563.2|4557.2|3
1721263500000|2024-07-18 00:45:00|4566.5|4560.5|4567.5|4561.5|4567.5|4561.5|4566.2|4560.2|3
1721263800000|2024-07-18 00:50:00|4566.5|4560.5|4568|4562|4570.8|4564.8|4566|4560|16
1721264100000|2024-07-18 00:55:00|4567.8|4561.8|4568.5|4562.5|4570.5|4564.5|4566.8|4560.8|6
1721264400000|2024-07-18 01:00:00|4567.8|4561.8|4570.5|4564.5|4572.8|4566.8|4567.8|4561.8|3
1721264700000|2024-07-18 01:05:00|4570|4564|4570.5|4564.5|4573.5|4567.5|4567.5|4561.5|4
1721265000000|2024-07-18 01:10:00|4570.8|4564.8|4571|4565|4573.5|4567.5|4569.5|4563.5|7
1721265300000|2024-07-18 01:15:00|4572.5|4566.5|4571.5|4565.5|4573.5|4567.5|4568.3|4562.3|0
1721265600000|2024-07-18 01:20:00|4572.5|4566.5|4572.3|4566.3|4575.3|4569.3|4572|4566|2
1721265900000|2024-07-18 01:25:00|4572|4566|4574.4|4568.4|4574.4|4568.4|4569.8|4563.8|3
1721266200000|2024-07-18 01:30:00|4574.3|4568.3|4566.9|4560.9|4574.4|4568.4|4566.9|4560.9|21
1721266500000|2024-07-18 01:35:00|4567.4|4561.4|4565.9|4559.9|4570.1|4564.1|4565.8|4559.8|23
1721266800000|2024-07-18 01:40:00|4565.8|4559.8|4569.7|4563.7|4573.7|4567.7|4565.3|4559.3|28
1721267100000|2024-07-18 01:45:00|4569.6|4563.6|4568.1|4562.1|4570.7|4564.7|4567.7|4561.7|0
1721267400000|2024-07-18 01:50:00|4567.8|4561.8|4570.1|4564.1|4570.7|4564.7|4566.2|4560.2|5
1721267700000|2024-07-18 01:55:00|4569.7|4563.7|4565.1|4559.1|4569.7|4563.7|4565.1|4559.1|2
1721268000000|2024-07-18 02:00:00|4564.7|4558.7|4564.5|4558.5|4566.1|4560.1|4564.5|4558.5|7
1721268300000|2024-07-18 02:05:00|4565|4559|4564.5|4558.5|4566.2|4560.2|4564|4558|2
1721268600000|2024-07-18 02:10:00|4564.7|4558.7|4559.7|4553.7|4564.7|4558.7|4558.5|4552.5|54
1721268900000|2024-07-18 02:15:00|4559.5|4553.5|4560.7|4554.7|4562|4556|4559.2|4553.2|1
1721269200000|2024-07-18 02:20:00|4560.8|4554.8|4560.3|4554.3|4562.7|4556.7|4559.7|4553.7|2
1721269500000|2024-07-18 02:25:00|4560.2|4554.2|4558.7|4552.7|4560.2|4554.2|4558.2|4552.2|42
1721269800000|2024-07-18 02:30:00|4558.2|4552.2|4561.4|4555.4|4562.1|4556.1|4558.2|4552.2|13
1721270100000|2024-07-18 02:35:00|4560.9|4554.9|4559.3|4553.3|4562.4|4556.4|4558.7|4552.7|4
1721270400000|2024-07-18 02:40:00|4558.8|4552.8|4563.3|4557.3|4563.3|4557.3|4558.8|4552.8|7
1721270700000|2024-07-18 02:45:00|4563.7|4557.7|4566.2|4560.2|4567|4561|4562.6|4556.6|4
1721271000000|2024-07-18 02:50:00|4566.3|4560.3|4567.5|4561.5|4567.8|4561.8|4564|4558|16
1721271300000|2024-07-18 02:55:00|4567.3|4561.3|4568|4562|4569|4563|4567.3|4561.3|0
1721271600000|2024-07-18 03:00:00|4568.3|4562.3|4570.5|4564.5|4571|4565|4568|4562|0
1721271900000|2024-07-18 03:05:00|4569.6|4563.6|4571|4565|4572.3|4566.3|4568.6|4562.6|0
1721272200000|2024-07-18 03:10:00|4570.8|4564.8|4571.3|4565.3|4573.2|4567.2|4569.6|4563.6|0
1721272500000|2024-07-18 03:15:00|4571.4|4565.4|4569.9|4563.9|4571.8|4565.8|4569.3|4563.3|0
1721272800000|2024-07-18 03:20:00|4570.1|4564.1|4571.3|4565.3|4571.6|4565.6|4569.6|4563.6|0
1721273100000|2024-07-18 03:25:00|4570.8|4564.8|4570.4|4564.4|4571.3|4565.3|4569.4|4563.4|0
1721273400000|2024-07-18 03:30:00|4569.9|4563.9|4570.3|4564.3|4570.4|4564.4|4569.9|4563.9|0
1721273700000|2024-07-18 03:35:00|4569.9|4563.9|4569.3|4563.3|4570.6|4564.6|4569.3|4563.3|0
1721274000000|2024-07-18 03:40:00|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|2
1721274300000|2024-07-18 03:45:00|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4568.5|4562.5|5
1721274600000|2024-07-18 03:50:00|4569.2|4563.2|4569.4|4563.4|4569.7|4563.7|4568.7|4562.7|0
1721274900000|2024-07-18 03:55:00|4569.7|4563.7|4570.1|4564.1|4571.2|4565.2|4569.4|4563.4|1
1721275200000|2024-07-18 04:00:00|4567.7|4561.7|4566.9|4560.9|4567.9|4561.9|4566.2|4560.2|3
1721275500000|2024-07-18 04:05:00|4566.7|4560.7|4561.9|4555.9|4566.7|4560.7|4561.9|4555.9|2
1721275800000|2024-07-18 04:10:00|4562.2|4556.2|4561.5|4555.5|4562.9|4556.9|4561|4555|0
1721276100000|2024-07-18 04:15:00|4561.9|4555.9|4562.4|4556.4|4562.4|4556.4|4561.9|4555.9|0
1721276400000|2024-07-18 04:20:00|4562|4556|4562.8|4556.8|4563|4557|4562|4556|1
1721276700000|2024-07-18 04:25:00|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562|4556|0
1721277000000|2024-07-18 04:30:00|4562.8|4556.8|4562.8|4556.8|4563.5|4557.5|4562.8|4556.8|1
1721277300000|2024-07-18 04:35:00|4563.2|4557.2|4563.3|4557.3|4563.8|4557.8|4562.8|4556.8|7
1721277600000|2024-07-18 04:40:00|4563.7|4557.7|4564.7|4558.7|4564.7|4558.7|4563.5|4557.5|1
1721277900000|2024-07-18 04:45:00|4564.5|4558.5|4560.2|4554.2|4564.7|4558.7|4560.2|4554.2|6
1721278200000|2024-07-18 04:50:00|4559.8|4553.8|4559.8|4553.8|4560.2|4554.2|4559.7|4553.7|0
1721278500000|2024-07-18 04:55:00|4560.3|4554.3|4560.8|4554.8|4561.8|4555.8|4560.3|4554.3|2
1721278800000|2024-07-18 05:00:00|4561.2|4555.2|4561.6|4555.6|4561.8|4555.8|4561.2|4555.2|1
1721279100000|2024-07-18 05:05:00|4561.5|4555.5|4563.1|4557.1|4563.5|4557.5|4560.8|4554.8|1
1721279400000|2024-07-18 05:10:00|4563|4557|4561.6|4555.6|4563.1|4557.1|4561.6|4555.6|0
1721279700000|2024-07-18 05:15:00|4561.8|4555.8|4560.5|4554.5|4561.8|4555.8|4560.5|4554.5|0
1721280000000|2024-07-18 05:20:00|4560.6|4554.6|4562.1|4556.1|4563.1|4557.1|4560.6|4554.6|1
1721280300000|2024-07-18 05:25:00|4561.8|4555.8|4560.1|4554.1|4561.8|4555.8|4560.1|4554.1|0
1721280600000|2024-07-18 05:30:00|4559.8|4553.8|4562.1|4556.1|4562.1|4556.1|4559.1|4553.1|1
1721280900000|2024-07-18 05:35:00|4563.1|4557.1|4562.1|4556.1|4565.5|4559.5|4560.1|4554.1|11
1721281200000|2024-07-18 05:40:00|4562.7|4556.7|4562.7|4556.7|4563.7|4557.7|4561.7|4555.7|1
1721281500000|2024-07-18 05:45:00|4563.1|4557.1|4559.4|4553.4|4563.7|4557.7|4559.3|4553.3|26
1721281800000|2024-07-18 05:50:00|4559.3|4553.3|4558.1|4552.1|4559.4|4553.4|4558.1|4552.1|1
1721282100000|2024-07-18 05:55:00|4558.3|4552.3|4559.8|4553.8|4560.3|4554.3|4558.1|4552.1|2
1721282400000|2024-07-18 06:00:00|4559.3|4553.3|4562.6|4556.6|4564.8|4558.8|4559.3|4553.3|7
1721282700000|2024-07-18 06:05:00|4563.1|4557.1|4563.3|4557.3|4564.6|4558.6|4562.6|4556.6|30
1721283000000|2024-07-18 06:10:00|4562.8|4556.8|4571|4565|4571.8|4565.8|4562.8|4556.8|6
1721283300000|2024-07-18 06:15:00|4571.1|4565.1|4572.7|4566.7|4573|4567|4571.1|4565.1|35
1721283600000|2024-07-18 06:20:00|4572.5|4566.5|4573.2|4567.2|4573.7|4567.7|4571.9|4565.9|26
1721283900000|2024-07-18 06:25:00|4573.4|4567.4|4577.9|4571.9|4578.2|4572.2|4572.8|4566.8|13
1721284200000|2024-07-18 06:30:00|4578|4572|4581.2|4575.2|4581.2|4575.2|4577.2|4571.2|5
1721284500000|2024-07-18 06:35:00|4581.3|4575.3|4581.7|4575.7|4585.5|4579.5|4579.5|4573.5|23
1721284800000|2024-07-18 06:40:00|4581.8|4575.8|4583.8|4577.8|4584.8|4578.8|4581.7|4575.7|3
1721285100000|2024-07-18 06:45:00|4584|4578|4587.3|4581.3|4587.8|4581.8|4582.2|4576.2|7
1721285400000|2024-07-18 06:50:00|4587.8|4581.8|4591.9|4585.9|4593.5|4587.5|4587|4581|56
1721285700000|2024-07-18 06:55:00|4592|4586|4594.9|4588.9|4595.8|4589.8|4590.2|4584.2|28
1721286000000|2024-07-18 07:00:00|4594.4|4588.4|4595.4|4589.4|4596.4|4590.4|4591.9|4585.9|18
1721286300000|2024-07-18 07:05:00|4596.9|4590.9|4595.8|4589.8|4598.2|4592.2|4595|4589|49
1721286600000|2024-07-18 07:10:00|4595.7|4589.7|4599.2|4593.2|4599.7|4593.7|4594.6|4588.6|61
1721286900000|2024-07-18 07:15:00|4599.1|4593.1|4597|4591|4601.7|4595.7|4597|4591|26
1721287200000|2024-07-18 07:20:00|4597.2|4591.2|4598.3|4592.3|4599.5|4593.5|4597|4591|50
1721287500000|2024-07-18 07:25:00|4597.8|4591.8|4599|4593|4600.7|4594.7|4597.7|4591.7|46
1721287800000|2024-07-18 07:30:00|4599.1|4593.1|4595|4589|4600.5|4594.5|4594.6|4588.6|21
1721288100000|2024-07-18 07:35:00|4594.9|4588.9|4598.8|4592.8|4599|4593|4593.5|4587.5|22
1721288400000|2024-07-18 07:40:00|4599.1|4593.1|4605.6|4599.6|4605.8|4599.8|4599.1|4593.1|23
1721288700000|2024-07-18 07:45:00|4605.1|4599.1|4605.1|4599.1|4605.5|4599.5|4604.1|4598.1|8
1721289000000|2024-07-18 07:50:00|4606.1|4600.1|4606.1|4600.1|4606.5|4600.5|4604.5|4598.5|47
1721289300000|2024-07-18 07:55:00|4605.6|4599.6|4605.3|4599.3|4606.1|4600.1|4604.6|4598.6|14
1721289600000|2024-07-18 08:00:00|4605.1|4599.1|4605.2|4599.2|4605.6|4599.6|4604.6|4598.6|5
1721289900000|2024-07-18 08:05:00|4605.1|4599.1|4604.2|4598.2|4605.6|4599.6|4604.1|4598.1|23
1721290200000|2024-07-18 08:10:00|4604.1|4598.1|4604.7|4598.7|4606.1|4600.1|4604.1|4598.1|15
1721290500000|2024-07-18 08:15:00|4604.6|4598.6|4605.1|4599.1|4605.2|4599.2|4604.1|4598.1|2
1721290800000|2024-07-18 08:20:00|4604.8|4598.8|4601.4|4595.4|4604.8|4598.8|4601.4|4595.4|53
1721291100000|2024-07-18 08:25:00|4600.6|4594.6|4600.1|4594.1|4600.7|4594.7|4599.8|4593.8|8
1721291400000|2024-07-18 08:30:00|4599.9|4593.9|4599.1|4593.1|4599.9|4593.9|4596.9|4590.9|4
1721291700000|2024-07-18 08:35:00|4597.6|4591.6|4595.2|4589.2|4598.1|4592.1|4594.9|4588.9|20
1721292000000|2024-07-18 08:40:00|4595.1|4589.1|4593.5|4587.5|4595.2|4589.2|4592.7|4586.7|2
1721292300000|2024-07-18 08:45:00|4593|4587|4594|4588|4594.2|4588.2|4591.5|4585.5|9
1721292600000|2024-07-18 08:50:00|4593.9|4587.9|4596|4590|4596.9|4590.9|4592.2|4586.2|13
1721292900000|2024-07-18 08:55:00|4595.7|4589.7|4596.2|4590.2|4598|4592|4595.7|4589.7|6
1721293200000|2024-07-18 09:00:00|4596.3|4590.3|4596.8|4590.8|4597|4591|4596.3|4590.3|2
1721293500000|2024-07-18 09:05:00|4596.5|4590.5|4592.8|4586.8|4597|4591|4592.8|4586.8|7
1721293800000|2024-07-18 09:10:00|4593.2|4587.2|4591.2|4585.2|4593.4|4587.4|4591|4585|18
1721294100000|2024-07-18 09:15:00|4591|4585|4587.1|4581.1|4591|4585|4586.9|4580.9|4
1721294400000|2024-07-18 09:20:00|4587|4581|4587.3|4581.3|4588.8|4582.8|4587|4581|5
1721294700000|2024-07-18 09:25:00|4587.1|4581.1|4587.1|4581.1|4588.1|4582.1|4587|4581|6
1721295000000|2024-07-18 09:30:00|4586.8|4580.8|4588.1|4582.1|4588.1|4582.1|4586.1|4580.1|6
1721295300000|2024-07-18 09:35:00|4588.3|4582.3|4588.1|4582.1|4590.1|4584.1|4587.1|4581.1|7
1721295600000|2024-07-18 09:40:00|4588.4|4582.4|4594|4588|4595|4589|4588.4|4582.4|63
1721295900000|2024-07-18 09:45:00|4593.7|4587.7|4593.4|4587.4|4594.5|4588.5|4592.5|4586.5|18
1721296200000|2024-07-18 09:50:00|4593.5|4587.5|4592.7|4586.7|4594.4|4588.4|4589.7|4583.7|22
1721296500000|2024-07-18 09:55:00|4592.5|4586.5|4596|4590|4596.4|4590.4|4592.2|4586.2|1
1721296800000|2024-07-18 10:00:00|4593.7|4587.7|4595.4|4589.4|4595.7|4589.7|4593.7|4587.7|7
1721297100000|2024-07-18 10:05:00|4596|4590|4596.9|4590.9|4597.4|4591.4|4594.5|4588.5|13
1721297400000|2024-07-18 10:10:00|4596.7|4590.7|4596.1|4590.1|4597.3|4591.3|4595.8|4589.8|2
1721297700000|2024-07-18 10:15:00|4596.3|4590.3|4596.6|4590.6|4597.3|4591.3|4596.3|4590.3|0
1721298000000|2024-07-18 10:20:00|4596.9|4590.9|4596.9|4590.9|4597.4|4591.4|4596.8|4590.8|24
1721298300000|2024-07-18 10:25:00|4597.3|4591.3|4596.3|4590.3|4598.3|4592.3|4596.3|4590.3|7
1721298600000|2024-07-18 10:30:00|4595.8|4589.8|4590.8|4584.8|4596.9|4590.9|4589.9|4583.9|8
1721298900000|2024-07-18 10:35:00|4590.6|4584.6|4591.9|4585.9|4591.9|4585.9|4590.6|4584.6|1
1721299200000|2024-07-18 10:40:00|4591.4|4585.4|4591.9|4585.9|4592.5|4586.5|4591|4585|1
1721299500000|2024-07-18 10:45:00|4592|4586|4594.2|4588.2|4595.9|4589.9|4592|4586|9
1721299800000|2024-07-18 10:50:00|4594.5|4588.5|4596.9|4590.9|4596.9|4590.9|4593.9|4587.9|3
1721300100000|2024-07-18 10:55:00|4596.7|4590.7|4597.2|4591.2|4597.2|4591.2|4596.2|4590.2|4
1721300400000|2024-07-18 11:00:00|4596.9|4590.9|4593.9|4587.9|4596.9|4590.9|4593.5|4587.5|1
1721300700000|2024-07-18 11:05:00|4592.9|4586.9|4593.9|4587.9|4594.9|4588.9|4592.9|4586.9|0
1721301000000|2024-07-18 11:10:00|4594.9|4588.9|4593|4587|4594.9|4588.9|4592.8|4586.8|1
1721301300000|2024-07-18 11:15:00|4592.8|4586.8|4590|4584|4593.8|4587.8|4590|4584|0
1721301600000|2024-07-18 11:20:00|4590.5|4584.5|4590|4584|4590.8|4584.8|4589|4583|6
1721301900000|2024-07-18 11:25:00|4590.1|4584.1|4591.1|4585.1|4592.8|4586.8|4590.1|4584.1|3
1721302200000|2024-07-18 11:30:00|4591|4585|4587.5|4581.5|4593.5|4587.5|4586.9|4580.9|19
1721302500000|2024-07-18 11:35:00|4587.4|4581.4|4587.5|4581.5|4587.9|4581.9|4586.2|4580.2|23
1721302800000|2024-07-18 11:40:00|4588.2|4582.2|4588.2|4582.2|4588.5|4582.5|4586.5|4580.5|47
1721303100000|2024-07-18 11:45:00|4589|4583|4589.2|4583.2|4589.2|4583.2|4587.2|4581.2|25
1721303400000|2024-07-18 11:50:00|4588.8|4582.8|4590.3|4584.3|4592.3|4586.3|4588.8|4582.8|17
1721303700000|2024-07-18 11:55:00|4589.8|4583.8|4586.1|4580.1|4590.8|4584.8|4585.9|4579.9|57
1721304000000|2024-07-18 12:00:00|4586.2|4580.2|4587.7|4581.7|4587.7|4581.7|4586.1|4580.1|54
1721304300000|2024-07-18 12:05:00|4587.6|4581.6|4579.1|4573.1|4587.6|4581.6|4579.1|4573.1|40
1721304600000|2024-07-18 12:10:00|4578.8|4572.8|4576.5|4570.5|4578.8|4572.8|4575.1|4569.1|11
1721304900000|2024-07-18 12:15:00|4576.4|4570.4|4578.8|4572.8|4580.1|4574.1|4575.8|4569.8|10
1721305200000|2024-07-18 12:20:00|4578.6|4572.6|4579.5|4573.5|4579.6|4573.6|4577.1|4571.1|19
1721305500000|2024-07-18 12:25:00|4579.6|4573.6|4578.7|4572.7|4580.1|4574.1|4577.6|4571.6|7
1721305800000|2024-07-18 12:30:00|4579.1|4573.1|4580.4|4574.4|4582.6|4576.6|4575.7|4569.7|14
1721306100000|2024-07-18 12:35:00|4579.9|4573.9|4581.4|4575.4|4585.6|4579.6|4578.4|4572.4|56
1721306400000|2024-07-18 12:40:00|4580.7|4574.7|4583.4|4577.4|4584.4|4578.4|4579.7|4573.7|38
1721309400000|2024-07-18 13:30:00|4583.5|4577.5|4568.4|4562.4|4587.1|4581.1|4568.4|4562.4|644
1721309700000|2024-07-18 13:35:00|4568.5|4562.5|4559.8|4553.8|4569.5|4563.5|4556.5|4550.5|530
1721310000000|2024-07-18 13:40:00|4558.8|4552.8|4581.8|4575.8|4583.8|4577.8|4558.4|4552.4|365
1721310300000|2024-07-18 13:45:00|4582.6|4576.6|4573.2|4567.2|4591.2|4585.2|4573.2|4567.2|202
1721310600000|2024-07-18 13:50:00|4573.6|4567.6|4564.8|4558.8|4578.2|4572.2|4564.3|4558.3|478
1721310900000|2024-07-18 13:55:00|4564.9|4558.9|4552.9|4546.9|4569.9|4563.9|4552.4|4546.4|1070
1721311200000|2024-07-18 14:00:00|4553.1|4547.1|4536.2|4530.2|4557|4551|4532.3|4526.3|1396
1721311500000|2024-07-18 14:05:00|4536|4530|4552.2|4546.2|4558.9|4552.9|4536|4530|675
1721311800000|2024-07-18 14:10:00|4551.7|4545.7|4544.2|4538.2|4551.7|4545.7|4543.4|4537.4|114
1721312100000|2024-07-18 14:15:00|4544.3|4538.3|4534|4528|4545.9|4539.9|4531.2|4525.2|582
1721312400000|2024-07-18 14:20:00|4534.4|4528.4|4534.4|4528.4|4536.1|4530.1|4530.7|4524.7|207
1721312700000|2024-07-18 14:25:00|4534.2|4528.2|4544.8|4538.8|4544.8|4538.8|4531.7|4525.7|264
1721313000000|2024-07-18 14:30:00|4545.3|4539.3|4549|4543|4553.1|4547.1|4545.3|4539.3|181
1721313300000|2024-07-18 14:35:00|4546|4540|4552.3|4546.3|4558|4552|4546|4540|565
1721313600000|2024-07-18 14:40:00|4552.4|4546.4|4558.6|4552.6|4558.9|4552.9|4548.3|4542.3|720
1721313900000|2024-07-18 14:45:00|4559.2|4553.2|4574.3|4568.3|4576.3|4570.3|4557|4551|220
1721314200000|2024-07-18 14:50:00|4574|4568|4590|4584|4591.8|4585.8|4567.8|4561.8|566
1721314500000|2024-07-18 14:55:00|4588.1|4582.1|4593.7|4587.7|4601.1|4595.1|4588|4582|140
1721314800000|2024-07-18 15:00:00|4594.7|4588.7|4592.9|4586.9|4597|4591|4591.3|4585.3|380
1721315100000|2024-07-18 15:05:00|4593.9|4587.9|4591.8|4585.8|4598.1|4592.1|4587.7|4581.7|264
1721315400000|2024-07-18 15:10:00|4590.9|4584.9|4592.9|4586.9|4593.7|4587.7|4589.1|4583.1|243
1721315700000|2024-07-18 15:15:00|4593.4|4587.4|4596|4590|4601.1|4595.1|4593.1|4587.1|476
1721316000000|2024-07-18 15:20:00|4595.5|4589.5|4587.8|4581.8|4595.5|4589.5|4584.8|4578.8|504
1721316300000|2024-07-18 15:25:00|4587.7|4581.7|4595.7|4589.7|4595.8|4589.8|4587.3|4581.3|194
1721316600000|2024-07-18 15:30:00|4596.7|4590.7|4602.3|4596.3|4608.6|4602.6|4596.5|4590.5|212
1721316900000|2024-07-18 15:35:00|4602.5|4596.5|4610.1|4604.1|4615.8|4609.8|4600.6|4594.6|775
1721317200000|2024-07-18 15:40:00|4609.6|4603.6|4607.9|4601.9|4615.3|4609.3|4604|4598|343
1721317500000|2024-07-18 15:45:00|4608.3|4602.3|4609.9|4603.9|4617.1|4611.1|4607.7|4601.7|386
1721317800000|2024-07-18 15:50:00|4610.2|4604.2|4610.7|4604.7|4612.2|4606.2|4603.2|4597.2|126
1721318100000|2024-07-18 15:55:00|4611.1|4605.1|4599.7|4593.7|4611.7|4605.7|4599.4|4593.4|177
1721318400000|2024-07-18 16:00:00|4599.6|4593.6|4594.9|4588.9|4601.9|4595.9|4592.8|4586.8|460
1721318700000|2024-07-18 16:05:00|4595.4|4589.4|4601.6|4595.6|4603.6|4597.6|4593.4|4587.4|575
1721319000000|2024-07-18 16:10:00|4601.7|4595.7|4608.4|4602.4|4609.4|4603.4|4600.4|4594.4|180
1721319300000|2024-07-18 16:15:00|4607.9|4601.9|4601.7|4595.7|4608.4|4602.4|4601|4595|179
1721319600000|2024-07-18 16:20:00|4601.5|4595.5|4597.5|4591.5|4604.2|4598.2|4597.5|4591.5|197
1721319900000|2024-07-18 16:25:00|4597.8|4591.8|4600.5|4594.5|4603|4597|4597.7|4591.7|121
1721320200000|2024-07-18 16:30:00|4600|4594|4607|4601|4607.7|4601.7|4595.9|4589.9|173
1721320500000|2024-07-18 16:35:00|4606.4|4600.4|4605.4|4599.4|4606.5|4600.5|4601.7|4595.7|149
1721320800000|2024-07-18 16:40:00|4605.5|4599.5|4611.6|4605.6|4613.4|4607.4|4605.4|4599.4|180
1721321100000|2024-07-18 16:45:00|4611.7|4605.7|4611.1|4605.1|4614.4|4608.4|4609.4|4603.4|145
1721321400000|2024-07-18 16:50:00|4610.9|4604.9|4615.3|4609.3|4615.6|4609.6|4607.9|4601.9|345
1721321700000|2024-07-18 16:55:00|4615.4|4609.4|4612.7|4606.7|4617.1|4611.1|4611.2|4605.2|323
1721322000000|2024-07-18 17:00:00|4612.5|4606.5|4602|4596|4612.5|4606.5|4601.5|4595.5|162
1721322300000|2024-07-18 17:05:00|4601.6|4595.6|4594.3|4588.3|4603.5|4597.5|4592.5|4586.5|321
1721322600000|2024-07-18 17:10:00|4594.8|4588.8|4594.3|4588.3|4597.8|4591.8|4593.9|4587.9|72
1721322900000|2024-07-18 17:15:00|4594.4|4588.4|4591.9|4585.9|4596.4|4590.4|4591.9|4585.9|66
1721323200000|2024-07-18 17:20:00|4592.4|4586.4|4593.8|4587.8|4595.7|4589.7|4590.8|4584.8|154
1721323500000|2024-07-18 17:25:00|4591.7|4585.7|4597.2|4591.2|4599.2|4593.2|4585.4|4579.4|445
1721323800000|2024-07-18 17:30:00|4596.9|4590.9|4594.1|4588.1|4599.6|4593.6|4591.2|4585.2|183
1721324100000|2024-07-18 17:35:00|4593.7|4587.7|4595.6|4589.6|4601.6|4595.6|4592.2|4586.2|294
1721324400000|2024-07-18 17:40:00|4595.5|4589.5|4600.5|4594.5|4601.5|4595.5|4594.6|4588.6|215
1721324700000|2024-07-18 17:45:00|4600.3|4594.3|4596.5|4590.5|4602.5|4596.5|4596.5|4590.5|345
1721325000000|2024-07-18 17:50:00|4596.7|4590.7|4594|4588|4597.4|4591.4|4593.4|4587.4|297
1721325300000|2024-07-18 17:55:00|4594.2|4588.2|4597.8|4591.8|4598.2|4592.2|4593.2|4587.2|164
1721325600000|2024-07-18 18:00:00|4597.4|4591.4|4590.4|4584.4|4597.8|4591.8|4590.4|4584.4|448
1721325900000|2024-07-18 18:05:00|4589.9|4583.9|4590.8|4584.8|4593.4|4587.4|4588.9|4582.9|228
1721326200000|2024-07-18 18:10:00|4590.4|4584.4|4596.4|4590.4|4597.4|4591.4|4585.4|4579.4|1350
1721326500000|2024-07-18 18:15:00|4597.4|4591.4|4590.7|4584.7|4599.3|4593.3|4588.8|4582.8|575
1721347200000|2024-07-19 00:00:00|4589.4|4579.4|4570.4|4564.4|4593.3|4587.3|4570.4|4564.4|108
1721347500000|2024-07-19 00:05:00|4570.7|4564.7|4568.2|4562.2|4572.4|4566.4|4566.7|4560.7|98
1721347800000|2024-07-19 00:10:00|4567.8|4561.8|4566.9|4560.9|4569.4|4563.4|4566.9|4560.9|3
1721348100000|2024-07-19 00:15:00|4567.7|4561.7|4561.5|4555.5|4567.7|4561.7|4560.3|4554.3|96
1721348400000|2024-07-19 00:20:00|4561.6|4555.6|4564.6|4558.6|4565|4559|4561.6|4555.6|5
1721348700000|2024-07-19 00:25:00|4564.1|4558.1|4568.2|4562.2|4572.2|4566.2|4564.1|4558.1|34
1721349000000|2024-07-19 00:30:00|4568.4|4562.4|4576.5|4570.5|4577.5|4571.5|4568.4|4562.4|44
1721349300000|2024-07-19 00:35:00|4577.5|4571.5|4577.5|4571.5|4578.8|4572.8|4570.8|4564.8|43
1721349600000|2024-07-19 00:40:00|4577.9|4571.9|4578.5|4572.5|4578.5|4572.5|4576.8|4570.8|1
1721349900000|2024-07-19 00:45:00|4578.8|4572.8|4573.5|4567.5|4578.8|4572.8|4573.1|4567.1|2
1721350200000|2024-07-19 00:50:00|4573.7|4567.7|4573.8|4567.8|4574.7|4568.7|4573.7|4567.7|0
1721350500000|2024-07-19 00:55:00|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4570.8|4564.8|4
1721350800000|2024-07-19 01:00:00|4574.5|4568.5|4571.5|4565.5|4575.8|4569.8|4571.2|4565.2|2
1721351100000|2024-07-19 01:05:00|4572.1|4566.1|4574.5|4568.5|4574.5|4568.5|4570.7|4564.7|31
1721351400000|2024-07-19 01:10:00|4574.8|4568.8|4588.9|4582.9|4590.7|4584.7|4573.9|4567.9|272
1721351700000|2024-07-19 01:15:00|4588.4|4582.4|4590.3|4584.3|4592.3|4586.3|4588.4|4582.4|13
1721352000000|2024-07-19 01:20:00|4590.6|4584.6|4592|4586|4592|4586|4587.3|4581.3|12
1721352300000|2024-07-19 01:25:00|4592.6|4586.6|4595.6|4589.6|4595.6|4589.6|4592.1|4586.1|44
1721352600000|2024-07-19 01:30:00|4595.5|4589.5|4590.9|4584.9|4598.3|4592.3|4590.9|4584.9|1
1721352900000|2024-07-19 01:35:00|4591.6|4585.6|4600.8|4594.8|4600.8|4594.8|4591.6|4585.6|127
1721353200000|2024-07-19 01:40:00|4601.1|4595.1|4606|4600|4606.5|4600.5|4598.8|4592.8|551
1721353500000|2024-07-19 01:45:00|4607|4601|4613.7|4607.7|4614.4|4608.4|4607|4601|114
1721353800000|2024-07-19 01:50:00|4613.6|4607.6|4608.8|4602.8|4614.1|4608.1|4606.8|4600.8|52
1721354100000|2024-07-19 01:55:00|4608.4|4602.4|4610.4|4604.4|4610.4|4604.4|4606.4|4600.4|18
1721354400000|2024-07-19 02:00:00|4610.6|4604.6|4614|4608|4614.1|4608.1|4607.7|4601.7|37
1721354700000|2024-07-19 02:05:00|4613|4607|4613.4|4607.4|4616.5|4610.5|4613|4607|37
1721355000000|2024-07-19 02:10:00|4612.5|4606.5|4615.4|4609.4|4615.7|4609.7|4611.8|4605.8|2
1721355300000|2024-07-19 02:15:00|4615.7|4609.7|4615.7|4609.7|4617.5|4611.5|4615.7|4609.7|27
1721355600000|2024-07-19 02:20:00|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4615.2|4609.2|1
1721355900000|2024-07-19 02:25:00|4616.1|4610.1|4616|4610|4616.1|4610.1|4616|4610|0
1721356200000|2024-07-19 02:30:00|4615.9|4609.9|4621.4|4615.4|4621.4|4615.4|4615|4609|14
1721356500000|2024-07-19 02:35:00|4621.2|4615.2|4622.6|4616.6|4623.6|4617.6|4619.7|4613.7|24
1721356800000|2024-07-19 02:40:00|4623.1|4617.1|4622.6|4616.6|4623.6|4617.6|4619|4613|9
1721357100000|2024-07-19 02:45:00|4622.9|4616.9|4624.6|4618.6|4625.9|4619.9|4621.1|4615.1|12
1721357400000|2024-07-19 02:50:00|4624.1|4618.1|4626.4|4620.4|4627.6|4621.6|4624.1|4618.1|6
1721357700000|2024-07-19 02:55:00|4626.2|4620.2|4626.4|4620.4|4627.4|4621.4|4625.7|4619.7|6
1721358000000|2024-07-19 03:00:00|4626.7|4620.7|4625.7|4619.7|4627.5|4621.5|4625.7|4619.7|7
1721358300000|2024-07-19 03:05:00|4625.8|4619.8|4624.1|4618.1|4627.5|4621.5|4623.8|4617.8|20
1721358600000|2024-07-19 03:10:00|4623.7|4617.7|4621.6|4615.6|4624.5|4618.5|4619.7|4613.7|6
1721358900000|2024-07-19 03:15:00|4621.2|4615.2|4626.6|4620.6|4627.2|4621.2|4620.6|4614.6|1
1721359200000|2024-07-19 03:20:00|4626.2|4620.2|4625.9|4619.9|4626.7|4620.7|4624.5|4618.5|0
1721359500000|2024-07-19 03:25:00|4625.6|4619.6|4622.8|4616.8|4625.9|4619.9|4621.5|4615.5|5
1721359800000|2024-07-19 03:30:00|4623.2|4617.2|4625|4619|4625.5|4619.5|4623.2|4617.2|1
1721360100000|2024-07-19 03:35:00|4625.2|4619.2|4626.5|4620.5|4626.7|4620.7|4625.2|4619.2|0
1721360400000|2024-07-19 03:40:00|4626.8|4620.8|4626.5|4620.5|4626.8|4620.8|4625.9|4619.9|1
1721360700000|2024-07-19 03:45:00|4627|4621|4627|4621|4627.8|4621.8|4626.1|4620.1|2
1721361000000|2024-07-19 03:50:00|4626.9|4620.9|4627.1|4621.1|4627.1|4621.1|4626.5|4620.5|5
1721361300000|2024-07-19 03:55:00|4627|4621|4626|4620|4627.6|4621.6|4626|4620|5
1721361600000|2024-07-19 04:00:00|4626.9|4620.9|4624.8|4618.8|4627.1|4621.1|4624|4618|39
1721361900000|2024-07-19 04:05:00|4624.3|4618.3|4625.3|4619.3|4625.3|4619.3|4624.3|4618.3|3
1721362200000|2024-07-19 04:10:00|4625.8|4619.8|4625.8|4619.8|4626.3|4620.3|4625.8|4619.8|7
1721362500000|2024-07-19 04:15:00|4626.3|4620.3|4624.4|4618.4|4626.3|4620.3|4624.4|4618.4|2
1721362800000|2024-07-19 04:20:00|4625.7|4619.7|4627.5|4621.5|4627.8|4621.8|4625.6|4619.6|33
1721363100000|2024-07-19 04:25:00|4628.2|4622.2|4627.3|4621.3|4628.5|4622.5|4626.5|4620.5|8
1721363400000|2024-07-19 04:30:00|4627|4621|4629.3|4623.3|4629.3|4623.3|4626.3|4620.3|5
1721363700000|2024-07-19 04:35:00|4629|4623|4628.9|4622.9|4629.6|4623.6|4628.9|4622.9|0
1721364000000|2024-07-19 04:40:00|4628.6|4622.6|4628.4|4622.4|4628.6|4622.6|4628.3|4622.3|0
1721364300000|2024-07-19 04:45:00|4628.3|4622.3|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|1
1721364600000|2024-07-19 04:50:00|4628.9|4622.9|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|0
1721364900000|2024-07-19 04:55:00|4628.9|4622.9|4633.9|4627.9|4633.9|4627.9|4628.6|4622.6|53
1721365200000|2024-07-19 05:00:00|4633.8|4627.8|4631.9|4625.9|4634|4628|4631.9|4625.9|1
1721365500000|2024-07-19 05:05:00|4631.4|4625.4|4629.6|4623.6|4632.3|4626.3|4629.6|4623.6|5
1721365800000|2024-07-19 05:10:00|4628.9|4622.9|4626.3|4620.3|4629.9|4623.9|4625.9|4619.9|1
1721366100000|2024-07-19 05:15:00|4626.2|4620.2|4627.2|4621.2|4627.4|4621.4|4626.2|4620.2|6
1721366400000|2024-07-19 05:20:00|4627.6|4621.6|4623.6|4617.6|4627.6|4621.6|4623.6|4617.6|6
1721366700000|2024-07-19 05:25:00|4624.2|4618.2|4625.3|4619.3|4626|4620|4624.2|4618.2|1
1721367000000|2024-07-19 05:30:00|4624.3|4618.3|4624.3|4618.3|4624.8|4618.8|4621.8|4615.8|2
1721367300000|2024-07-19 05:35:00|4623.8|4617.8|4616.7|4610.7|4624.6|4618.6|4616.7|4610.7|14
1721367600000|2024-07-19 05:40:00|4616.8|4610.8|4614.3|4608.3|4616.8|4610.8|4612.9|4606.9|14
1721367900000|2024-07-19 05:45:00|4614.2|4608.2|4614.7|4608.7|4615.8|4609.8|4611.3|4605.3|8
1721368200000|2024-07-19 05:50:00|4614.8|4608.8|4614.5|4608.5|4615.4|4609.4|4613.7|4607.7|0
1721368500000|2024-07-19 05:55:00|4613.8|4607.8|4619.2|4613.2|4619.3|4613.3|4613.8|4607.8|1
1721368800000|2024-07-19 06:00:00|4619|4613|4617.2|4611.2|4619.7|4613.7|4616.8|4610.8|0
1721369100000|2024-07-19 06:05:00|4616.5|4610.5|4615.2|4609.2|4616.8|4610.8|4614.8|4608.8|0
1721369400000|2024-07-19 06:10:00|4615.5|4609.5|4618.1|4612.1|4618.5|4612.5|4613.8|4607.8|1
1721369700000|2024-07-19 06:15:00|4618.5|4612.5|4621.4|4615.4|4621.9|4615.9|4618.5|4612.5|3
1721370000000|2024-07-19 06:20:00|4621.9|4615.9|4618.8|4612.8|4621.9|4615.9|4618.8|4612.8|0
1721370300000|2024-07-19 06:25:00|4619|4613|4616.1|4610.1|4620.1|4614.1|4615.5|4609.5|8
1721370600000|2024-07-19 06:30:00|4616.4|4610.4|4616.4|4610.4|4616.9|4610.9|4615.4|4609.4|5
1721370900000|2024-07-19 06:35:00|4616.5|4610.5|4615.6|4609.6|4616.9|4610.9|4613.8|4607.8|24
1721371200000|2024-07-19 06:40:00|4615.4|4609.4|4615.2|4609.2|4615.7|4609.7|4615.1|4609.1|2
1721371500000|2024-07-19 06:45:00|4615.3|4609.3|4613.6|4607.6|4616|4610|4609.6|4603.6|32
1721371800000|2024-07-19 06:50:00|4613.7|4607.7|4603.5|4597.5|4613.8|4607.8|4603.5|4597.5|15
1721372100000|2024-07-19 06:55:00|4603.4|4597.4|4601.3|4595.3|4603.7|4597.7|4600.2|4594.2|13
1721372400000|2024-07-19 07:00:00|4600.8|4594.8|4601.4|4595.4|4606.4|4600.4|4600.8|4594.8|12
1721372700000|2024-07-19 07:05:00|4600.9|4594.9|4602.2|4596.2|4603.5|4597.5|4600.9|4594.9|6
1721373000000|2024-07-19 07:10:00|4602|4596|4598.5|4592.5|4603.2|4597.2|4598|4592|20
1721373300000|2024-07-19 07:15:00|4598.1|4592.1|4603.8|4597.8|4605.1|4599.1|4598.1|4592.1|18
1721373600000|2024-07-19 07:20:00|4604.8|4598.8|4604.5|4598.5|4605.1|4599.1|4602.8|4596.8|1
1721373900000|2024-07-19 07:25:00|4603.6|4597.6|4600.1|4594.1|4604|4598|4598.6|4592.6|7
1721374200000|2024-07-19 07:30:00|4599.6|4593.6|4605.9|4599.9|4606.4|4600.4|4599.6|4593.6|7
1721374500000|2024-07-19 07:35:00|4606.2|4600.2|4605.2|4599.2|4606.2|4600.2|4604.7|4598.7|0
1721374800000|2024-07-19 07:40:00|4604.9|4598.9|4605.5|4599.5|4605.6|4599.6|4603.5|4597.5|2
1721375100000|2024-07-19 07:45:00|4605.6|4599.6|4606.7|4600.7|4606.7|4600.7|4602|4596|6
1721375400000|2024-07-19 07:50:00|4607|4601|4615.1|4609.1|4615.1|4609.1|4607|4601|0
1721375700000|2024-07-19 07:55:00|4615.4|4609.4|4613.7|4607.7|4617.7|4611.7|4613.7|4607.7|8
1721376000000|2024-07-19 08:00:00|4613.6|4607.6|4616.6|4610.6|4616.6|4610.6|4612.1|4606.1|4
1721376300000|2024-07-19 08:05:00|4616.7|4610.7|4618.8|4612.8|4618.9|4612.9|4616.7|4610.7|13
1721376600000|2024-07-19 08:10:00|4618.9|4612.9|4618.7|4612.7|4619.3|4613.3|4617.7|4611.7|2
1721376900000|2024-07-19 08:15:00|4615.3|4609.3|4609.8|4603.8|4615.3|4609.3|4609.8|4603.8|32
1721377200000|2024-07-19 08:20:00|4609.2|4603.2|4612.2|4606.2|4612.2|4606.2|4608.4|4602.4|1
1721377500000|2024-07-19 08:25:00|4613.3|4607.3|4621.3|4615.3|4626.1|4620.1|4613.3|4607.3|311
1721377800000|2024-07-19 08:30:00|4621.2|4615.2|4618.3|4612.3|4621.3|4615.3|4617.9|4611.9|0
1721378100000|2024-07-19 08:35:00|4618|4612|4616.7|4610.7|4618.3|4612.3|4615.7|4609.7|4
1721378400000|2024-07-19 08:40:00|4616.3|4610.3|4617.3|4611.3|4617.9|4611.9|4614.3|4608.3|26
1721378700000|2024-07-19 08:45:00|4617.4|4611.4|4621.9|4615.9|4622.9|4616.9|4617.4|4611.4|15
1721379000000|2024-07-19 08:50:00|4621.8|4615.8|4627.1|4621.1|4628.4|4622.4|4621.3|4615.3|748
1721379300000|2024-07-19 08:55:00|4626.9|4620.9|4628.4|4622.4|4628.4|4622.4|4626.1|4620.1|14
1721379600000|2024-07-19 09:00:00|4627.9|4621.9|4628.7|4622.7|4629.3|4623.3|4627|4621|8
1721379900000|2024-07-19 09:05:00|4628.8|4622.8|4628.9|4622.9|4629.9|4623.9|4627.8|4621.8|9
1721380200000|2024-07-19 09:10:00|4628.8|4622.8|4627.6|4621.6|4628.9|4622.9|4626.6|4620.6|4
1721380500000|2024-07-19 09:15:00|4626.8|4620.8|4627.3|4621.3|4630.1|4624.1|4626.8|4620.8|19
1721380800000|2024-07-19 09:20:00|4626.8|4620.8|4629.9|4623.9|4630.4|4624.4|4626.8|4620.8|18
1721381100000|2024-07-19 09:25:00|4629.8|4623.8|4629.9|4623.9|4629.9|4623.9|4628.8|4622.8|5
1721381400000|2024-07-19 09:30:00|4629.6|4623.6|4629.1|4623.1|4629.9|4623.9|4629.1|4623.1|0
1721381700000|2024-07-19 09:35:00|4629|4623|4629.1|4623.1|4629.9|4623.9|4629|4623|3
1721382000000|2024-07-19 09:40:00|4628.6|4622.6|4629.6|4623.6|4630.2|4624.2|4627.6|4621.6|26
1721382300000|2024-07-19 09:45:00|4629.7|4623.7|4630.2|4624.2|4630.3|4624.3|4629.6|4623.6|5
1721382600000|2024-07-19 09:50:00|4630.1|4624.1|4628.1|4622.1|4631.7|4625.7|4628.1|4622.1|58
1721382900000|2024-07-19 09:55:00|4628.8|4622.8|4628.8|4622.8|4629.4|4623.4|4628.4|4622.4|5
1721383200000|2024-07-19 10:00:00|4628.3|4622.3|4626.5|4620.5|4628.8|4622.8|4622.6|4616.6|5
1721383500000|2024-07-19 10:05:00|4626.8|4620.8|4625.7|4619.7|4627.8|4621.8|4625.7|4619.7|10
1721383800000|2024-07-19 10:10:00|4626|4620|4628.4|4622.4|4628.4|4622.4|4625.7|4619.7|1
1721384100000|2024-07-19 10:15:00|4627.9|4621.9|4624|4618|4627.9|4621.9|4623.9|4617.9|3
1721384400000|2024-07-19 10:20:00|4623.9|4617.9|4617.6|4611.6|4623.9|4617.9|4617.1|4611.1|199
1721384700000|2024-07-19 10:25:00|4617.9|4611.9|4621.6|4615.6|4622.1|4616.1|4617.9|4611.9|5
1721385000000|2024-07-19 10:30:00|4621.7|4615.7|4624.5|4618.5|4624.5|4618.5|4621.7|4615.7|3
1721385300000|2024-07-19 10:35:00|4624.6|4618.6|4625.6|4619.6|4625.7|4619.7|4624|4618|11
1721385600000|2024-07-19 10:40:00|4625.7|4619.7|4630.4|4624.4|4632.7|4626.7|4625.6|4619.6|4
1721385900000|2024-07-19 10:45:00|4630.6|4624.6|4631.4|4625.4|4632.4|4626.4|4629.9|4623.9|2
1721386200000|2024-07-19 10:50:00|4632.1|4626.1|4640.7|4634.7|4640.7|4634.7|4631.4|4625.4|21
1721386500000|2024-07-19 10:55:00|4640.6|4634.6|4638|4632|4640.7|4634.7|4636.8|4630.8|36
1721386800000|2024-07-19 11:00:00|4637.7|4631.7|4640.8|4634.8|4641.3|4635.3|4637|4631|17
1721387100000|2024-07-19 11:05:00|4640.7|4634.7|4637.2|4631.2|4640.8|4634.8|4636.8|4630.8|15
1721387400000|2024-07-19 11:10:00|4637.5|4631.5|4640.4|4634.4|4640.8|4634.8|4637.5|4631.5|10
1721387700000|2024-07-19 11:15:00|4640.8|4634.8|4637.6|4631.6|4640.8|4634.8|4635.3|4629.3|70
1721388000000|2024-07-19 11:20:00|4637.3|4631.3|4638.8|4632.8|4639.1|4633.1|4636.3|4630.3|16
1721388300000|2024-07-19 11:25:00|4639.8|4633.8|4639.9|4633.9|4640.6|4634.6|4638.7|4632.7|123
1721388600000|2024-07-19 11:30:00|4640|4634|4639.4|4633.4|4640.5|4634.5|4639|4633|38
1721388900000|2024-07-19 11:35:00|4639.3|4633.3|4639.3|4633.3|4639.6|4633.6|4638.3|4632.3|143
1721389200000|2024-07-19 11:40:00|4639.8|4633.8|4642.3|4636.3|4643.2|4637.2|4639.3|4633.3|131
1721389500000|2024-07-19 11:45:00|4642|4636|4653.2|4647.2|4658.2|4652.2|4642|4636|247
1721389800000|2024-07-19 11:50:00|4652.5|4646.5|4650.1|4644.1|4652.8|4646.8|4649.3|4643.3|201
1721390100000|2024-07-19 11:55:00|4650.2|4644.2|4652.7|4646.7|4653.2|4647.2|4649.6|4643.6|43
1721390400000|2024-07-19 12:00:00|4653|4647|4658.5|4652.5|4659|4653|4653|4647|65
1721390700000|2024-07-19 12:05:00|4659|4653|4657.3|4651.3|4659.8|4653.8|4656.7|4650.7|17
1721391000000|2024-07-19 12:10:00|4657.2|4651.2|4657.6|4651.6|4659.3|4653.3|4655.8|4649.8|38
1721391300000|2024-07-19 12:15:00|4657.5|4651.5|4665.1|4659.1|4666.3|4660.3|4655.6|4649.6|144
1721391600000|2024-07-19 12:20:00|4665.5|4659.5|4664|4658|4666.5|4660.5|4662.6|4656.6|40
1721391900000|2024-07-19 12:25:00|4663.6|4657.6|4661.5|4655.5|4664.9|4658.9|4661.4|4655.4|55
1721392200000|2024-07-19 12:30:00|4661.4|4655.4|4657.1|4651.1|4661.6|4655.6|4654.7|4648.7|66
1721392500000|2024-07-19 12:35:00|4657.2|4651.2|4654.5|4648.5|4657.2|4651.2|4650.4|4644.4|51
1721392800000|2024-07-19 12:40:00|4655|4649|4652.5|4646.5|4655.4|4649.4|4651.5|4645.5|68
1721395800000|2024-07-19 13:30:00|4649.4|4643.4|4640|4634|4654.1|4648.1|4632.6|4626.6|551
1721396100000|2024-07-19 13:35:00|4640.2|4634.2|4653.6|4647.6|4659|4653|4638.6|4632.6|646
1721396400000|2024-07-19 13:40:00|4653.5|4647.5|4635.9|4629.9|4653.5|4647.5|4635.4|4629.4|733
1721396700000|2024-07-19 13:45:00|4635.5|4629.5|4632.6|4626.6|4641.5|4635.5|4629.5|4623.5|204
1721397000000|2024-07-19 13:50:00|4633.5|4627.5|4656.6|4650.6|4657.7|4651.7|4633.5|4627.5|229
1721397300000|2024-07-19 13:55:00|4656.5|4650.5|4661.3|4655.3|4662|4656|4655.1|4649.1|248
1721397600000|2024-07-19 14:00:00|4661.2|4655.2|4652.9|4646.9|4664.5|4658.5|4649.8|4643.8|233
1721397900000|2024-07-19 14:05:00|4652.6|4646.6|4655.9|4649.9|4661.4|4655.4|4647.6|4641.6|201
1721398200000|2024-07-19 14:10:00|4656.1|4650.1|4653.8|4647.8|4659.3|4653.3|4650.3|4644.3|228
1721398500000|2024-07-19 14:15:00|4654.3|4648.3|4661.9|4655.9|4665.2|4659.2|4654.3|4648.3|327
1721398800000|2024-07-19 14:20:00|4662|4656|4656.7|4650.7|4662|4656|4654|4648|374
1721399100000|2024-07-19 14:25:00|4656.8|4650.8|4645.5|4639.5|4658.3|4652.3|4645.5|4639.5|306
1721399400000|2024-07-19 14:30:00|4644.5|4638.5|4643.8|4637.8|4649.1|4643.1|4641|4635|166
1721399700000|2024-07-19 14:35:00|4644|4638|4644.3|4638.3|4645.9|4639.9|4640.3|4634.3|333
1721400000000|2024-07-19 14:40:00|4644.1|4638.1|4636|4630|4646.6|4640.6|4635.7|4629.7|331
1721400300000|2024-07-19 14:45:00|4635.9|4629.9|4633.5|4627.5|4639.2|4633.2|4632.7|4626.7|250
1721400600000|2024-07-19 14:50:00|4634|4628|4623.3|4617.3|4635.4|4629.4|4621.5|4615.5|472
1721400900000|2024-07-19 14:55:00|4623.6|4617.6|4619.8|4613.8|4625.8|4619.8|4617.8|4611.8|330
1721401200000|2024-07-19 15:00:00|4618.8|4612.8|4616.5|4610.5|4620.3|4614.3|4615|4609|270
1721401500000|2024-07-19 15:05:00|4616.3|4610.3|4620.6|4614.6|4624.1|4618.1|4616.3|4610.3|217
1721401800000|2024-07-19 15:10:00|4620.9|4614.9|4616.1|4610.1|4621.2|4615.2|4612.4|4606.4|224
1721402100000|2024-07-19 15:15:00|4615.7|4609.7|4623.2|4617.2|4627.3|4621.3|4613.3|4607.3|216
1721402400000|2024-07-19 15:20:00|4623.1|4617.1|4616.7|4610.7|4623.7|4617.7|4613.8|4607.8|140
1721402700000|2024-07-19 15:25:00|4616.5|4610.5|4612.8|4606.8|4618|4612|4608.7|4602.7|242
1721403000000|2024-07-19 15:30:00|4613.3|4607.3|4614.4|4608.4|4616.1|4610.1|4608.9|4602.9|543
1721403300000|2024-07-19 15:35:00|4614.3|4608.3|4609.4|4603.4|4614.3|4608.3|4609|4603|340
1721403600000|2024-07-19 15:40:00|4608.6|4602.6|4611|4605|4612.8|4606.8|4608.6|4602.6|100
1721403900000|2024-07-19 15:45:00|4610.6|4604.6|4611.5|4605.5|4611.5|4605.5|4605.6|4599.6|310
1721404200000|2024-07-19 15:50:00|4611.4|4605.4|4614.6|4608.6|4623.1|4617.1|4611.4|4605.4|163
1721404500000|2024-07-19 15:55:00|4615.1|4609.1|4620.1|4614.1|4626.1|4620.1|4613.6|4607.6|329
1721404800000|2024-07-19 16:00:00|4619.9|4613.9|4616.8|4610.8|4623.4|4617.4|4615|4609|75
1721405100000|2024-07-19 16:05:00|4616.5|4610.5|4619.3|4613.3|4620.8|4614.8|4616.3|4610.3|244
1721405400000|2024-07-19 16:10:00|4619.1|4613.1|4621.1|4615.1|4622.6|4616.6|4614.3|4608.3|226
1721405700000|2024-07-19 16:15:00|4621|4615|4617.7|4611.7|4626.3|4620.3|4617.1|4611.1|346
1721406000000|2024-07-19 16:20:00|4617.6|4611.6|4616.6|4610.6|4618.6|4612.6|4610.3|4604.3|471
1721406300000|2024-07-19 16:25:00|4615.9|4609.9|4611.7|4605.7|4618.3|4612.3|4609.3|4603.3|409
1721406600000|2024-07-19 16:30:00|4611.3|4605.3|4611.7|4605.7|4614.8|4608.8|4609.8|4603.8|72
1721406900000|2024-07-19 16:35:00|4611.5|4605.5|4601.8|4595.8|4612.9|4606.9|4601|4595|489
1721407200000|2024-07-19 16:40:00|4601.9|4595.9|4606.9|4600.9|4614.3|4608.3|4601.7|4595.7|467
1721407500000|2024-07-19 16:45:00|4606.8|4600.8|4607.3|4601.3|4609.9|4603.9|4605.8|4599.8|118
1721407800000|2024-07-19 16:50:00|4607.1|4601.1|4602.1|4596.1|4608.3|4602.3|4600.9|4594.9|93
1721408100000|2024-07-19 16:55:00|4602.5|4596.5|4597.9|4591.9|4602.5|4596.5|4590.8|4584.8|457
1721408400000|2024-07-19 17:00:00|4598.3|4592.3|4594|4588|4598.3|4592.3|4592|4586|97
1721408700000|2024-07-19 17:05:00|4594.6|4588.6|4597.5|4591.5|4598.4|4592.4|4593.7|4587.7|173
1721409000000|2024-07-19 17:10:00|4597.2|4591.2|4593|4587|4600.6|4594.6|4593|4587|117
1721409300000|2024-07-19 17:15:00|4593.4|4587.4|4593.5|4587.5|4594.9|4588.9|4592.1|4586.1|93
1721409600000|2024-07-19 17:20:00|4593.6|4587.6|4597.5|4591.5|4600|4594|4592.5|4586.5|73
1721409900000|2024-07-19 17:25:00|4597.6|4591.6|4595.2|4589.2|4598.1|4592.1|4594.1|4588.1|73
1721410200000|2024-07-19 17:30:00|4595.8|4589.8|4589.4|4583.4|4597.2|4591.2|4587.3|4581.3|182
1721410500000|2024-07-19 17:35:00|4589.1|4583.1|4590.6|4584.6|4591.7|4585.7|4588.4|4582.4|199
1721410800000|2024-07-19 17:40:00|4589.9|4583.9|4592.6|4586.6|4593.4|4587.4|4589.9|4583.9|67
1721411100000|2024-07-19 17:45:00|4592.4|4586.4|4593.8|4587.8|4594|4588|4591.2|4585.2|246
1721411400000|2024-07-19 17:50:00|4592.5|4586.5|4594.7|4588.7|4595.2|4589.2|4591.4|4585.4|227
1721411700000|2024-07-19 17:55:00|4595|4589|4593.2|4587.2|4595.2|4589.2|4590.9|4584.9|116
1721412000000|2024-07-19 18:00:00|4593.3|4587.3|4591.8|4585.8|4596.3|4590.3|4591.6|4585.6|148
1721412300000|2024-07-19 18:05:00|4592.1|4586.1|4585.4|4579.4|4594.1|4588.1|4585.4|4579.4|322
1721412600000|2024-07-19 18:10:00|4584.4|4578.4|4588.4|4582.4|4594.1|4588.1|4582.9|4576.9|1890
1721412900000|2024-07-19 18:15:00|4588|4582|4584.7|4578.7|4588.2|4582.2|4581.6|4575.6|582
1721606400000|2024-07-22 00:00:00|4584.9|4578.9|4600.3|4594.3|4600.9|4594.9|4580|4574|316
1721606700000|2024-07-22 00:05:00|4599.3|4593.3|4602.8|4596.8|4612.9|4606.9|4598.9|4592.9|127
1721607000000|2024-07-22 00:10:00|4602.7|4596.7|4598.9|4592.9|4602.7|4596.7|4595.3|4589.3|9
1721607300000|2024-07-22 00:15:00|4598.8|4592.8|4603.9|4597.9|4603.9|4597.9|4597.3|4591.3|5
1721607600000|2024-07-22 00:20:00|4604.4|4598.4|4604.9|4598.9|4606.9|4600.9|4602|4596|8
1721607900000|2024-07-22 00:25:00|4604.4|4598.4|4605.7|4599.7|4606.2|4600.2|4601|4595|20
1721608200000|2024-07-22 00:30:00|4605.6|4599.6|4611.5|4605.5|4612.5|4606.5|4603.5|4597.5|10
1721608500000|2024-07-22 00:35:00|4610.5|4604.5|4609.9|4603.9|4615.8|4609.8|4606.1|4600.1|28
1721608800000|2024-07-22 00:40:00|4610|4604|4608.3|4602.3|4611.7|4605.7|4607.9|4601.9|7
1721609100000|2024-07-22 00:45:00|4608.7|4602.7|4609.9|4603.9|4612.9|4606.9|4608.3|4602.3|10
1721609400000|2024-07-22 00:50:00|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4606.9|4600.9|1
1721609700000|2024-07-22 00:55:00|4608.7|4602.7|4612.2|4606.2|4615.7|4609.7|4607.8|4601.8|44
1721610000000|2024-07-22 01:00:00|4612.6|4606.6|4610|4604|4617.7|4611.7|4610|4604|40
1721610300000|2024-07-22 01:05:00|4609.4|4603.4|4611.2|4605.2|4614.8|4608.8|4608.8|4602.8|19
1721610600000|2024-07-22 01:10:00|4611.1|4605.1|4603|4597|4612.6|4606.6|4599.5|4593.5|32
1721610900000|2024-07-22 01:15:00|4602.9|4596.9|4595.4|4589.4|4603|4597|4594.4|4588.4|7
1721611200000|2024-07-22 01:20:00|4594.9|4588.9|4592.4|4586.4|4595.5|4589.5|4588.4|4582.4|13
1721611500000|2024-07-22 01:25:00|4592|4586|4589.6|4583.6|4593.6|4587.6|4587.6|4581.6|2
1721611800000|2024-07-22 01:30:00|4590.2|4584.2|4592.6|4586.6|4593|4587|4590|4584|0
1721612100000|2024-07-22 01:35:00|4592.5|4586.5|4599|4593|4599.5|4593.5|4591.6|4585.6|2
1721612400000|2024-07-22 01:40:00|4598.5|4592.5|4599|4593|4599.8|4593.8|4597|4591|1
1721612700000|2024-07-22 01:45:00|4598|4592|4594.4|4588.4|4599|4593|4594|4588|2
1721613000000|2024-07-22 01:50:00|4594|4588|4597.5|4591.5|4597.5|4591.5|4592.5|4586.5|3
1721613300000|2024-07-22 01:55:00|4598.4|4592.4|4593.5|4587.5|4599.5|4593.5|4593|4587|5
1721613600000|2024-07-22 02:00:00|4593.4|4587.4|4597|4591|4599|4593|4592.5|4586.5|5
1721613900000|2024-07-22 02:05:00|4596.9|4590.9|4595.9|4589.9|4597.9|4591.9|4594.1|4588.1|2
1721614200000|2024-07-22 02:10:00|4594.9|4588.9|4597.4|4591.4|4597.4|4591.4|4593.9|4587.9|0
1721614500000|2024-07-22 02:15:00|4597.5|4591.5|4598.3|4592.3|4598.4|4592.4|4597.4|4591.4|0
1721614800000|2024-07-22 02:20:00|4597.8|4591.8|4599.7|4593.7|4599.8|4593.8|4597.8|4591.8|2
1721615100000|2024-07-22 02:25:00|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4598.3|4592.3|0
1721615400000|2024-07-22 02:30:00|4599.2|4593.2|4608.9|4602.9|4609.3|4603.3|4598.9|4592.9|8
1721615700000|2024-07-22 02:35:00|4608.8|4602.8|4611.9|4605.9|4612.9|4606.9|4608.4|4602.4|1
1721616000000|2024-07-22 02:40:00|4612|4606|4616.4|4610.4|4618.4|4612.4|4612|4606|4
1721616300000|2024-07-22 02:45:00|4616.3|4610.3|4619.3|4613.3|4621.3|4615.3|4615.9|4609.9|16
1721616600000|2024-07-22 02:50:00|4620.3|4614.3|4624.1|4618.1|4625|4619|4619.3|4613.3|37
1721616900000|2024-07-22 02:55:00|4624.2|4618.2|4627.1|4621.1|4627.3|4621.3|4623.7|4617.7|7
1721617200000|2024-07-22 03:00:00|4627.2|4621.2|4622.9|4616.9|4627.9|4621.9|4622.9|4616.9|31
1721617500000|2024-07-22 03:05:00|4622.7|4616.7|4614.4|4608.4|4622.7|4616.7|4614.4|4608.4|7
1721617800000|2024-07-22 03:10:00|4614.9|4608.9|4616.6|4610.6|4616.8|4610.8|4613.9|4607.9|7
1721618100000|2024-07-22 03:15:00|4616.7|4610.7|4611.1|4605.1|4616.7|4610.7|4610.1|4604.1|5
1721618400000|2024-07-22 03:20:00|4610.1|4604.1|4610.5|4604.5|4610.9|4604.9|4606.5|4600.5|3
1721618700000|2024-07-22 03:25:00|4610|4604|4612|4606|4612.6|4606.6|4609|4603|1
1721619000000|2024-07-22 03:30:00|4612.2|4606.2|4610.9|4604.9|4612.6|4606.6|4610|4604|0
1721619300000|2024-07-22 03:35:00|4610.8|4604.8|4611|4605|4611|4605|4609.9|4603.9|1
1721619600000|2024-07-22 03:40:00|4611.5|4605.5|4612.6|4606.6|4613.1|4607.1|4611|4605|0
1721619900000|2024-07-22 03:45:00|4613.1|4607.1|4613.8|4607.8|4614|4608|4613.1|4607.1|0
1721620200000|2024-07-22 03:50:00|4613.9|4607.9|4613|4607|4614|4608|4612.8|4606.8|0
1721620500000|2024-07-22 03:55:00|4612.9|4606.9|4611.4|4605.4|4613|4607|4610|4604|1
1721620800000|2024-07-22 04:00:00|4612|4606|4610.8|4604.8|4612|4606|4610|4604|0
1721621100000|2024-07-22 04:05:00|4610.4|4604.4|4610.9|4604.9|4610.9|4604.9|4609.8|4603.8|2
1721621400000|2024-07-22 04:10:00|4610.4|4604.4|4612|4606|4612|4606|4610.4|4604.4|0
1721621700000|2024-07-22 04:15:00|4611.8|4605.8|4612.8|4606.8|4612.8|4606.8|4611|4605|0
1721622000000|2024-07-22 04:20:00|4611.8|4605.8|4610.9|4604.9|4611.9|4605.9|4610.8|4604.8|0
1721622300000|2024-07-22 04:25:00|4610.8|4604.8|4611.8|4605.8|4611.9|4605.9|4610.4|4604.4|0
1721622600000|2024-07-22 04:30:00|4610.8|4604.8|4609.8|4603.8|4610.8|4604.8|4609.8|4603.8|0
1721622900000|2024-07-22 04:35:00|4609.7|4603.7|4605.8|4599.8|4609.7|4603.7|4603.9|4597.9|13
1721623200000|2024-07-22 04:40:00|4605.7|4599.7|4607.8|4601.8|4607.8|4601.8|4604.9|4598.9|0
1721623500000|2024-07-22 04:45:00|4607.9|4601.9|4609.4|4603.4|4609.9|4603.9|4607.9|4601.9|0
1721623800000|2024-07-22 04:50:00|4609.5|4603.5|4611.1|4605.1|4611.7|4605.7|4609.4|4603.4|2
1721624100000|2024-07-22 04:55:00|4611.2|4605.2|4612.1|4606.1|4612.2|4606.2|4611.1|4605.1|0
1721624400000|2024-07-22 05:00:00|4611.6|4605.6|4611|4605|4611.6|4605.6|4609.1|4603.1|0
1721624700000|2024-07-22 05:05:00|4610.6|4604.6|4609.6|4603.6|4610.6|4604.6|4609|4603|0
1721625000000|2024-07-22 05:10:00|4609.5|4603.5|4610.6|4604.6|4610.6|4604.6|4609.5|4603.5|1
1721625300000|2024-07-22 05:15:00|4610.5|4604.5|4607|4601|4610.5|4604.5|4606|4600|1
1721625600000|2024-07-22 05:20:00|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|3
1721625900000|2024-07-22 05:25:00|4607.6|4601.6|4608|4602|4608.6|4602.6|4607|4601|1
1721626200000|2024-07-22 05:30:00|4608.3|4602.3|4605.6|4599.6|4608.3|4602.3|4603|4597|6
1721626500000|2024-07-22 05:35:00|4606.5|4600.5|4604.5|4598.5|4606.6|4600.6|4603|4597|2
1721626800000|2024-07-22 05:40:00|4604.6|4598.6|4606|4600|4606.6|4600.6|4604.5|4598.5|1
1721627100000|2024-07-22 05:45:00|4605.8|4599.8|4606|4600|4606|4600|4603|4597|2
1721627400000|2024-07-22 05:50:00|4605.9|4599.9|4609|4603|4609|4603|4605|4599|1
1721627700000|2024-07-22 05:55:00|4610|4604|4608.4|4602.4|4612.9|4606.9|4608|4602|5
1721628000000|2024-07-22 06:00:00|4607.9|4601.9|4606.9|4600.9|4607.9|4601.9|4604.8|4598.8|1
1721628300000|2024-07-22 06:05:00|4606.8|4600.8|4607.4|4601.4|4607.4|4601.4|4604.9|4598.9|1
1721628600000|2024-07-22 06:10:00|4607.9|4601.9|4606.9|4600.9|4608.8|4602.8|4606.8|4600.8|1
1721628900000|2024-07-22 06:15:00|4607|4601|4610.2|4604.2|4610.3|4604.3|4606.3|4600.3|0
1721629200000|2024-07-22 06:20:00|4610.3|4604.3|4606.3|4600.3|4611.3|4605.3|4604.3|4598.3|0
1721629500000|2024-07-22 06:25:00|4605.9|4599.9|4610.9|4604.9|4610.9|4604.9|4604.5|4598.5|5
1721629800000|2024-07-22 06:30:00|4610.5|4604.5|4612.4|4606.4|4616.5|4610.5|4610.5|4604.5|3
1721630100000|2024-07-22 06:35:00|4612.5|4606.5|4614.3|4608.3|4615.4|4609.4|4611.9|4605.9|2
1721630400000|2024-07-22 06:40:00|4614.5|4608.5|4614.3|4608.3|4614.5|4608.5|4613.7|4607.7|0
1721630700000|2024-07-22 06:45:00|4614.5|4608.5|4612.3|4606.3|4615.3|4609.3|4610.1|4604.1|5
1721631000000|2024-07-22 06:50:00|4612.2|4606.2|4611.3|4605.3|4612.3|4606.3|4608.8|4602.8|0
1721631300000|2024-07-22 06:55:00|4611.2|4605.2|4611.1|4605.1|4611.3|4605.3|4609.7|4603.7|1
1721631600000|2024-07-22 07:00:00|4610.7|4604.7|4613.4|4607.4|4615|4609|4610.2|4604.2|20
1721631900000|2024-07-22 07:05:00|4612.3|4606.3|4611.2|4605.2|4612.8|4606.8|4610.9|4604.9|4
1721632200000|2024-07-22 07:10:00|4610.7|4604.7|4613.3|4607.3|4613.3|4607.3|4609.7|4603.7|17
1721632500000|2024-07-22 07:15:00|4613.2|4607.2|4608.9|4602.9|4615.3|4609.3|4608.8|4602.8|8
1721632800000|2024-07-22 07:20:00|4608.8|4602.8|4606.9|4600.9|4609.2|4603.2|4606.5|4600.5|8
1721633100000|2024-07-22 07:25:00|4607|4601|4602.4|4596.4|4608.6|4602.6|4601.5|4595.5|7
1721633400000|2024-07-22 07:30:00|4602|4596|4601|4595|4603|4597|4600|4594|9
1721633700000|2024-07-22 07:35:00|4601.5|4595.5|4603.5|4597.5|4603.5|4597.5|4601|4595|1
1721634000000|2024-07-22 07:40:00|4603.4|4597.4|4604.7|4598.7|4604.7|4598.7|4600.5|4594.5|29
1721634300000|2024-07-22 07:45:00|4605.2|4599.2|4602.8|4596.8|4605.2|4599.2|4600.7|4594.7|5
1721634600000|2024-07-22 07:50:00|4602.9|4596.9|4603.8|4597.8|4604.3|4598.3|4601.8|4595.8|1
1721634900000|2024-07-22 07:55:00|4604.2|4598.2|4604.8|4598.8|4606.3|4600.3|4603.7|4597.7|2
1721635200000|2024-07-22 08:00:00|4604.7|4598.7|4603.7|4597.7|4607.3|4601.3|4603.5|4597.5|37
1721635500000|2024-07-22 08:05:00|4604.2|4598.2|4607.1|4601.1|4607.1|4601.1|4604.2|4598.2|4
1721635800000|2024-07-22 08:10:00|4606.6|4600.6|4606.7|4600.7|4608.8|4602.8|4604.6|4598.6|26
1721636100000|2024-07-22 08:15:00|4606.2|4600.2|4607.4|4601.4|4607.9|4601.9|4605.6|4599.6|32
1721636400000|2024-07-22 08:20:00|4608.1|4602.1|4612.7|4606.7|4612.7|4606.7|4607.1|4601.1|68
1721636700000|2024-07-22 08:25:00|4613.2|4607.2|4618.3|4612.3|4618.9|4612.9|4613.1|4607.1|47
1721637000000|2024-07-22 08:30:00|4617.8|4611.8|4614.3|4608.3|4618.4|4612.4|4614.3|4608.3|9
1721637300000|2024-07-22 08:35:00|4614.4|4608.4|4618.8|4612.8|4619.3|4613.3|4614.4|4608.4|5
1721637600000|2024-07-22 08:40:00|4618.9|4612.9|4620.3|4614.3|4621.3|4615.3|4618.8|4612.8|25
1721637900000|2024-07-22 08:45:00|4620.2|4614.2|4621.8|4615.8|4622.8|4616.8|4619.8|4613.8|15
1721638200000|2024-07-22 08:50:00|4621.4|4615.4|4621.8|4615.8|4622.2|4616.2|4620.7|4614.7|4
1721638500000|2024-07-22 08:55:00|4621.4|4615.4|4621.1|4615.1|4625.9|4619.9|4621.1|4615.1|44
1721638800000|2024-07-22 09:00:00|4620.6|4614.6|4622.6|4616.6|4624.1|4618.1|4619.4|4613.4|7
1721639100000|2024-07-22 09:05:00|4622.1|4616.1|4627.5|4621.5|4627.5|4621.5|4622.1|4616.1|18
1721639400000|2024-07-22 09:10:00|4627|4621|4625|4619|4627.5|4621.5|4622.9|4616.9|30
1721639700000|2024-07-22 09:15:00|4625.9|4619.9|4621.4|4615.4|4625.9|4619.9|4621.4|4615.4|33
1721640000000|2024-07-22 09:20:00|4621.9|4615.9|4619.3|4613.3|4623.4|4617.4|4618.8|4612.8|10
1721640300000|2024-07-22 09:25:00|4619.8|4613.8|4620.8|4614.8|4621.8|4615.8|4619.4|4613.4|5
1721640600000|2024-07-22 09:30:00|4620.9|4614.9|4618.4|4612.4|4620.9|4614.9|4618|4612|6
1721640900000|2024-07-22 09:35:00|4618.3|4612.3|4620.8|4614.8|4620.8|4614.8|4618.3|4612.3|21
1721641200000|2024-07-22 09:40:00|4620.9|4614.9|4623.3|4617.3|4623.8|4617.8|4620.8|4614.8|22
1721641500000|2024-07-22 09:45:00|4624.3|4618.3|4622|4616|4624.4|4618.4|4621.1|4615.1|18
1721641800000|2024-07-22 09:50:00|4621.6|4615.6|4620|4614|4621.6|4615.6|4618.5|4612.5|24
1721642100000|2024-07-22 09:55:00|4619.4|4613.4|4620.4|4614.4|4621.4|4615.4|4619.4|4613.4|70
1721642400000|2024-07-22 10:00:00|4620.3|4614.3|4620.8|4614.8|4621.8|4615.8|4620.3|4614.3|23
1721642700000|2024-07-22 10:05:00|4620.9|4614.9|4620.8|4614.8|4622.4|4616.4|4620.3|4614.3|28
1721643000000|2024-07-22 10:10:00|4620.7|4614.7|4621.8|4615.8|4621.8|4615.8|4620.3|4614.3|5
1721643300000|2024-07-22 10:15:00|4621.3|4615.3|4621.3|4615.3|4622.4|4616.4|4621.3|4615.3|1
1721643600000|2024-07-22 10:20:00|4621.4|4615.4|4626.8|4620.8|4626.8|4620.8|4621.4|4615.4|21
1721643900000|2024-07-22 10:25:00|4627.2|4621.2|4626.3|4620.3|4629.2|4623.2|4625.2|4619.2|43
1721644200000|2024-07-22 10:30:00|4626.7|4620.7|4626.7|4620.7|4627.7|4621.7|4626.2|4620.2|29
1721644500000|2024-07-22 10:35:00|4625.7|4619.7|4625.7|4619.7|4626.8|4620.8|4624.7|4618.7|27
1721644800000|2024-07-22 10:40:00|4625.6|4619.6|4624.7|4618.7|4625.7|4619.7|4622.7|4616.7|7
1721645100000|2024-07-22 10:45:00|4623.9|4617.9|4626.2|4620.2|4626.7|4620.7|4620.7|4614.7|10
1721645400000|2024-07-22 10:50:00|4626.7|4620.7|4625.7|4619.7|4628.2|4622.2|4624.7|4618.7|11
1721645700000|2024-07-22 10:55:00|4625.6|4619.6|4625|4619|4627.1|4621.1|4622.7|4616.7|59
1721646000000|2024-07-22 11:00:00|4624.9|4618.9|4625.5|4619.5|4628.1|4622.1|4622.5|4616.5|30
1721646300000|2024-07-22 11:05:00|4626|4620|4623.5|4617.5|4626.1|4620.1|4623|4617|29
1721646600000|2024-07-22 11:10:00|4623.6|4617.6|4628.1|4622.1|4628.5|4622.5|4623.6|4617.6|71
1721646900000|2024-07-22 11:15:00|4628.2|4622.2|4631.6|4625.6|4631.6|4625.6|4627.1|4621.1|28
1721647200000|2024-07-22 11:20:00|4632.5|4626.5|4627|4621|4632.5|4626.5|4626.5|4620.5|28
1721647500000|2024-07-22 11:25:00|4626.5|4620.5|4634.5|4628.5|4636.1|4629.6|4626.5|4620.5|21
1721647800000|2024-07-22 11:30:00|4634.4|4628.4|4628.9|4622.9|4635|4629|4628.4|4622.4|29
1721648100000|2024-07-22 11:35:00|4629.4|4623.4|4624.8|4618.8|4629.4|4623.4|4621.3|4615.3|58
1721648400000|2024-07-22 11:40:00|4625.3|4619.3|4628.8|4622.8|4629.3|4623.3|4623.9|4617.9|222
1721648700000|2024-07-22 11:45:00|4629.8|4623.8|4618.9|4612.9|4630.6|4624.6|4617.8|4611.8|77
1721649000000|2024-07-22 11:50:00|4619|4613|4613.1|4607.1|4620|4614|4613.1|4607.1|42
1721649300000|2024-07-22 11:55:00|4613.2|4607.2|4614.7|4608.7|4614.7|4608.7|4613.1|4607.1|4
1721649600000|2024-07-22 12:00:00|4613.7|4607.7|4610.1|4604.1|4613.7|4607.7|4608.2|4602.2|22
1721649900000|2024-07-22 12:05:00|4611.5|4605.5|4612.4|4606.4|4613.5|4607.5|4607|4601|53
1721650200000|2024-07-22 12:10:00|4611.9|4605.9|4605.5|4599.5|4612.5|4606.5|4605.5|4599.5|29
1721650500000|2024-07-22 12:15:00|4605.9|4599.9|4610.7|4604.7|4612.4|4606.4|4605.9|4599.9|299
1721650800000|2024-07-22 12:20:00|4610.5|4604.5|4613.2|4607.2|4614.6|4608.6|4609.6|4603.6|8
1721651100000|2024-07-22 12:25:00|4613.1|4607.1|4611.1|4605.1|4613.7|4607.7|4610.7|4604.7|17
1721651400000|2024-07-22 12:30:00|4610.6|4604.6|4602.4|4596.4|4613.5|4607.5|4602.3|4596.3|54
1721651700000|2024-07-22 12:35:00|4602.8|4596.8|4615.2|4609.2|4615.5|4609.5|4602.8|4596.8|19
1721652000000|2024-07-22 12:40:00|4615.6|4609.6|4613.7|4607.7|4621.5|4615.5|4612.2|4606.2|14
1721655000000|2024-07-22 13:30:00|4619.7|4613.7|4640.2|4634.2|4641|4635|4609.6|4603.6|385
1721655300000|2024-07-22 13:35:00|4639.4|4633.4|4639.7|4633.7|4645.2|4639.2|4632.7|4626.7|262
1721655600000|2024-07-22 13:40:00|4640.2|4634.2|4642.6|4636.6|4651.3|4645.3|4635.4|4629.4|339
1721655900000|2024-07-22 13:45:00|4643.6|4637.6|4651.6|4645.6|4652.5|4646.5|4636.2|4630.2|342
1721656200000|2024-07-22 13:50:00|4652.1|4646.1|4647.2|4641.2|4656.6|4650.6|4646|4640|231
1721656500000|2024-07-22 13:55:00|4647.3|4641.3|4647.5|4641.5|4649.7|4643.7|4635.6|4629.6|191
1721656800000|2024-07-22 14:00:00|4647.6|4641.6|4657.3|4651.3|4661.4|4655.4|4647.6|4641.6|167
1721657100000|2024-07-22 14:05:00|4657.4|4651.4|4651|4645|4658.2|4652.2|4646.1|4640.1|311
1721657400000|2024-07-22 14:10:00|4650.9|4644.9|4651.7|4645.7|4659.9|4653.9|4648.4|4642.4|158
1721657700000|2024-07-22 14:15:00|4651.6|4645.6|4649.5|4643.5|4655.6|4649.6|4646.1|4640.1|165
1721658000000|2024-07-22 14:20:00|4650.9|4644.9|4659.7|4653.7|4663.5|4657.5|4650.9|4644.9|242
1721658300000|2024-07-22 14:25:00|4659.3|4653.3|4648.5|4642.5|4659.8|4653.8|4644.1|4638.1|99
1721658600000|2024-07-22 14:30:00|4648.1|4642.1|4647.2|4641.2|4649.7|4643.7|4644.2|4638.2|365
1721658900000|2024-07-22 14:35:00|4647.3|4641.3|4639.8|4633.8|4650.9|4644.9|4638.9|4632.9|188
1721659200000|2024-07-22 14:40:00|4640.2|4634.2|4639.7|4633.7|4647.8|4641.8|4638.2|4632.2|164
1721659500000|2024-07-22 14:45:00|4638.7|4632.7|4640.6|4634.6|4645.1|4639.1|4638.4|4632.4|358
1721659800000|2024-07-22 14:50:00|4640.1|4634.1|4640.6|4634.6|4643.5|4637.5|4638.4|4632.4|190
1721660100000|2024-07-22 14:55:00|4641.4|4635.4|4640.5|4634.5|4643.5|4637.5|4638.5|4632.5|103
1721660400000|2024-07-22 15:00:00|4641.9|4635.9|4643.5|4637.5|4645.6|4639.6|4638.9|4632.9|111
1721660700000|2024-07-22 15:05:00|4643.6|4637.6|4639.8|4633.8|4646.4|4640.4|4637.1|4631.1|293
1721661000000|2024-07-22 15:10:00|4639.7|4633.7|4637.1|4631.1|4641.8|4635.8|4636.6|4630.6|68
1721661300000|2024-07-22 15:15:00|4636.6|4630.6|4637.1|4631.1|4644.7|4638.7|4634.5|4628.5|344
1721661600000|2024-07-22 15:20:00|4634.5|4628.5|4635|4629|4641.6|4635.6|4633|4627|157
1721661900000|2024-07-22 15:25:00|4635.1|4629.1|4634.1|4628.1|4640.1|4634.1|4634.1|4628.1|346
1721662200000|2024-07-22 15:30:00|4634.6|4628.6|4634.7|4628.7|4641.1|4635.1|4632.7|4626.7|616
1721662500000|2024-07-22 15:35:00|4634.6|4628.6|4644.9|4638.9|4646.2|4640.2|4634.6|4628.6|180
1721662800000|2024-07-22 15:40:00|4645.3|4639.3|4647.2|4641.2|4647.8|4641.8|4643.4|4637.4|248
1721663100000|2024-07-22 15:45:00|4646.7|4640.7|4645.8|4639.8|4648.7|4642.7|4641.9|4635.9|181
1721663400000|2024-07-22 15:50:00|4645.9|4639.9|4643.7|4637.7|4648.3|4642.3|4642.3|4636.3|71
1721663700000|2024-07-22 15:55:00|4643.6|4637.6|4642.6|4636.6|4643.7|4637.7|4638.5|4632.5|98
1721664000000|2024-07-22 16:00:00|4642.5|4636.5|4651.6|4645.6|4651.6|4645.6|4642.5|4636.5|120
1721664300000|2024-07-22 16:05:00|4651.7|4645.7|4655.6|4649.6|4660.5|4654.5|4651.7|4645.7|349
1721664600000|2024-07-22 16:10:00|4655.7|4649.7|4655.5|4649.5|4656.6|4650.6|4649.7|4643.7|243
1721664900000|2024-07-22 16:15:00|4655|4649|4652.9|4646.9|4657.3|4651.3|4650.4|4644.4|87
1721665200000|2024-07-22 16:20:00|4653|4647|4654|4648|4656.5|4650.5|4648.8|4642.8|202
1721665500000|2024-07-22 16:25:00|4654.4|4648.4|4653.1|4647.1|4657.9|4651.9|4653.1|4647.1|58
1721665800000|2024-07-22 16:30:00|4654.1|4648.1|4651.6|4645.6|4654.1|4648.1|4651|4645|305
1721666100000|2024-07-22 16:35:00|4651.7|4645.7|4646.6|4640.6|4652.7|4646.7|4645.6|4639.6|221
1721666400000|2024-07-22 16:40:00|4647.5|4641.5|4649.1|4643.1|4649.1|4643.1|4644.7|4638.7|84
1721666700000|2024-07-22 16:45:00|4648.7|4642.7|4640.4|4634.4|4651.1|4645.1|4640|4634|109
1721667000000|2024-07-22 16:50:00|4640.3|4634.3|4638.6|4632.6|4642.4|4636.4|4637.6|4631.6|128
1721667300000|2024-07-22 16:55:00|4638.4|4632.4|4637.6|4631.6|4642.6|4636.6|4637.6|4631.6|131
1721667600000|2024-07-22 17:00:00|4636.6|4630.6|4637.6|4631.6|4643.7|4637.7|4636.5|4630.5|163
1721667900000|2024-07-22 17:05:00|4637.8|4631.8|4638.7|4632.7|4639.7|4633.7|4636.5|4630.5|133
1721668200000|2024-07-22 17:10:00|4639.2|4633.2|4631.7|4625.7|4639.2|4633.2|4630.7|4624.7|93
1721668500000|2024-07-22 17:15:00|4629.7|4623.7|4641.6|4635.6|4644.2|4638.2|4628.8|4622.8|351
1721668800000|2024-07-22 17:20:00|4641.7|4635.7|4646.2|4640.2|4648|4642|4641.5|4635.5|108
1721669100000|2024-07-22 17:25:00|4646.6|4640.6|4646.6|4640.6|4647.2|4641.2|4642.7|4636.7|146
1721669400000|2024-07-22 17:30:00|4646.5|4640.5|4642.1|4636.1|4646.7|4640.7|4638.2|4632.2|172
1721669700000|2024-07-22 17:35:00|4642|4636|4644.5|4638.5|4644.5|4638.5|4639.5|4633.5|267
1721670000000|2024-07-22 17:40:00|4644.4|4638.4|4644.1|4638.1|4647.9|4641.9|4644.1|4638.1|133
1721670300000|2024-07-22 17:45:00|4645|4639|4643|4637|4648|4642|4641.5|4635.5|243
1721670600000|2024-07-22 17:50:00|4643.8|4637.8|4643|4637|4646.4|4640.4|4642.9|4636.9|382
1721670900000|2024-07-22 17:55:00|4642.5|4636.5|4643.6|4637.6|4644.6|4638.6|4641|4635|229
1721671200000|2024-07-22 18:00:00|4643.7|4637.7|4641.4|4635.4|4646|4640|4641.4|4635.4|308
1721671500000|2024-07-22 18:05:00|4642.4|4636.4|4640.6|4634.6|4646.6|4640.6|4640|4634|476
1721671800000|2024-07-22 18:10:00|4640.1|4634.1|4638.1|4632.1|4645.1|4639.1|4634.7|4628.7|803
1721672100000|2024-07-22 18:15:00|4637.2|4631.2|4623.8|4617.8|4638.3|4632.3|4623.8|4617.8|751
1721692800000|2024-07-23 00:00:00|4632|4617|4626|4620|4632|4625|4622.1|4616.1|21
1721693100000|2024-07-23 00:05:00|4627|4621|4624.5|4618.5|4628.5|4622.5|4624.2|4618.2|9
1721693400000|2024-07-23 00:10:00|4624.4|4618.4|4621.2|4615.2|4625.3|4619.3|4618.7|4612.7|15
1721693700000|2024-07-23 00:15:00|4620.8|4614.8|4618.4|4612.4|4620.8|4614.8|4617.8|4611.8|2
1721694000000|2024-07-23 00:20:00|4618.9|4612.9|4618.4|4612.4|4620.3|4614.3|4617.9|4611.9|5
1721694300000|2024-07-23 00:25:00|4618.9|4612.9|4618.4|4612.4|4620.4|4614.4|4617.9|4611.9|7
1721694600000|2024-07-23 00:30:00|4618.8|4612.8|4619.3|4613.3|4621.3|4615.3|4618.8|4612.8|3
1721694900000|2024-07-23 00:35:00|4619.8|4613.8|4624.2|4618.2|4624.7|4618.7|4619.3|4613.3|1
1721695200000|2024-07-23 00:40:00|4623.2|4617.2|4622.2|4616.2|4623.2|4617.2|4621.2|4615.2|0
1721695500000|2024-07-23 00:45:00|4622.3|4616.3|4624.6|4618.6|4624.7|4618.7|4621.6|4615.6|3
1721695800000|2024-07-23 00:50:00|4624.2|4618.2|4623.2|4617.2|4626.2|4620.2|4622.2|4616.2|3
1721696100000|2024-07-23 00:55:00|4624.1|4618.1|4625.3|4619.3|4627.2|4621.2|4623.2|4617.2|12
1721696400000|2024-07-23 01:00:00|4625.2|4619.2|4632.5|4626.5|4632.6|4626.6|4622.3|4616.3|265
1721696700000|2024-07-23 01:05:00|4632.1|4626.1|4635.6|4629.6|4635.6|4629.6|4630.6|4624.6|1
1721697000000|2024-07-23 01:10:00|4635.4|4629.4|4638.2|4632.2|4638.2|4632.2|4634.6|4628.6|13
1721697300000|2024-07-23 01:15:00|4638.7|4632.7|4641.1|4635.1|4642.1|4636.1|4636.7|4630.7|1
1721697600000|2024-07-23 01:20:00|4640.7|4634.7|4643.6|4637.6|4643.6|4637.6|4640.6|4634.6|1
1721697900000|2024-07-23 01:25:00|4643.1|4637.1|4644|4638|4644.1|4638.1|4641.6|4635.6|0
1721698200000|2024-07-23 01:30:00|4643.6|4637.6|4647.6|4641.6|4648.1|4642.1|4642.6|4636.6|1
1721698500000|2024-07-23 01:35:00|4647.5|4641.5|4643.5|4637.5|4647.5|4641.5|4642.1|4636.1|1
1721698800000|2024-07-23 01:40:00|4644|4638|4639.5|4633.5|4645.1|4639.1|4639.1|4633.1|1
1721699100000|2024-07-23 01:45:00|4638.1|4632.1|4643.8|4637.8|4647.5|4641.5|4637|4631|38
1721699400000|2024-07-23 01:50:00|4643.4|4637.4|4646.4|4640.4|4646.4|4640.4|4642.8|4636.8|1
1721699700000|2024-07-23 01:55:00|4646.8|4640.8|4644.8|4638.8|4647.4|4641.4|4644.8|4638.8|14
1721700000000|2024-07-23 02:00:00|4644.4|4638.4|4641.8|4635.8|4646.2|4640.2|4641.8|4635.8|0
1721700300000|2024-07-23 02:05:00|4641.4|4635.4|4644.2|4638.2|4644.8|4638.8|4637.9|4631.9|0
1721700600000|2024-07-23 02:10:00|4644.1|4638.1|4640.8|4634.8|4644.3|4638.3|4640.8|4634.8|16
1721700900000|2024-07-23 02:15:00|4641.8|4635.8|4644.3|4638.3|4644.8|4638.8|4641.3|4635.3|0
1721701200000|2024-07-23 02:20:00|4644.2|4638.2|4645.2|4639.2|4645.2|4639.2|4642.3|4636.3|0
1721701500000|2024-07-23 02:25:00|4645.3|4639.3|4647.2|4641.2|4648.2|4642.2|4645.2|4639.2|0
1721701800000|2024-07-23 02:30:00|4646.7|4640.7|4649.2|4643.2|4650.5|4644.5|4645.7|4639.7|0
1721702100000|2024-07-23 02:35:00|4648.2|4642.2|4641.2|4635.2|4649.2|4643.2|4640.2|4634.2|1
1721702400000|2024-07-23 02:40:00|4641.1|4635.1|4640.7|4634.7|4642.2|4636.2|4639.2|4633.2|3
1721702700000|2024-07-23 02:45:00|4640.6|4634.6|4638.7|4632.7|4641.7|4635.7|4637.7|4631.7|1
1721703000000|2024-07-23 02:50:00|4638.6|4632.6|4637.1|4631.1|4638.7|4632.7|4636.1|4630.1|0
1721703300000|2024-07-23 02:55:00|4636.6|4630.6|4636.6|4630.6|4640.1|4634.1|4635.6|4629.6|12
1721703600000|2024-07-23 03:00:00|4636.4|4630.4|4633.1|4627.1|4637.1|4631.1|4633.1|4627.1|6
1721703900000|2024-07-23 03:05:00|4633|4627|4629|4623|4633.5|4627.5|4629|4623|15
1721704200000|2024-07-23 03:10:00|4629.1|4623.1|4630.1|4624.1|4632|4626|4629|4623|1
1721704500000|2024-07-23 03:15:00|4629.7|4623.7|4627.9|4621.9|4631.5|4625.5|4627.9|4621.9|1
1721704800000|2024-07-23 03:20:00|4627|4621|4625.5|4619.5|4628|4622|4624|4618|8
1721705100000|2024-07-23 03:25:00|4624.7|4618.7|4627.1|4621.1|4627.6|4621.6|4624.5|4618.5|0
1721705400000|2024-07-23 03:30:00|4626.6|4620.6|4625.5|4619.5|4626.6|4620.6|4625.5|4619.5|0
1721705700000|2024-07-23 03:35:00|4625.4|4619.4|4625.5|4619.5|4625.5|4619.5|4625|4619|2
1721706000000|2024-07-23 03:40:00|4625.6|4619.6|4625.6|4619.6|4627.6|4621.6|4625.6|4619.6|1
1721706300000|2024-07-23 03:45:00|4625.1|4619.1|4624.5|4618.5|4625.5|4619.5|4624.5|4618.5|0
1721706600000|2024-07-23 03:50:00|4624.6|4618.6|4626.6|4620.6|4626.6|4620.6|4624.5|4618.5|1
1721706900000|2024-07-23 03:55:00|4626.5|4620.5|4627.5|4621.5|4627.6|4621.6|4626.1|4620.1|0
1721707200000|2024-07-23 04:00:00|4627.1|4621.1|4627.1|4621.1|4627.6|4621.6|4626.6|4620.6|2
1721707500000|2024-07-23 04:05:00|4627|4621|4628.5|4622.5|4628.6|4622.6|4626.5|4620.5|1
1721707800000|2024-07-23 04:10:00|4628.6|4622.6|4628.1|4622.1|4628.6|4622.6|4626.7|4620.7|0
1721708100000|2024-07-23 04:15:00|4628.6|4622.6|4631.4|4625.4|4631.4|4625.4|4628.6|4622.6|2
1721708400000|2024-07-23 04:20:00|4631.5|4625.5|4634.4|4628.4|4634.4|4628.4|4630.6|4624.6|0
1721708700000|2024-07-23 04:25:00|4633.4|4627.4|4625|4619|4633.5|4627.5|4623.9|4617.9|24
1721709000000|2024-07-23 04:30:00|4625.5|4619.5|4625.5|4619.5|4626.4|4620.4|4624.5|4618.5|0
1721709300000|2024-07-23 04:35:00|4625.4|4619.4|4625.5|4619.5|4625.5|4619.5|4625|4619|1
1721709600000|2024-07-23 04:40:00|4624.6|4618.6|4624.5|4618.5|4625.5|4619.5|4624.5|4618.5|0
1721709900000|2024-07-23 04:45:00|4624.6|4618.6|4626.5|4620.5|4626.5|4620.5|4624.6|4618.6|3
1721710200000|2024-07-23 04:50:00|4626.4|4620.4|4625|4619|4626.5|4620.5|4625|4619|0
1721710500000|2024-07-23 04:55:00|4624.9|4618.9|4624.5|4618.5|4625.4|4619.4|4624|4618|0
1721710800000|2024-07-23 05:00:00|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|0
1721711100000|2024-07-23 05:05:00|4624.6|4618.6|4624.5|4618.5|4625.5|4619.5|4624.4|4618.4|0
1721711400000|2024-07-23 05:10:00|4624.4|4618.4|4624|4618|4624.5|4618.5|4624|4618|0
1721711700000|2024-07-23 05:15:00|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.8|4617.8|0
1721712000000|2024-07-23 05:20:00|4623.8|4617.8|4624.5|4618.5|4625.5|4619.5|4623.8|4617.8|3
1721712300000|2024-07-23 05:25:00|4624|4618|4624.5|4618.5|4624.5|4618.5|4623.9|4617.9|1
1721712600000|2024-07-23 05:30:00|4624.3|4618.3|4621.5|4615.5|4624.9|4618.9|4621.5|4615.5|4
1721712900000|2024-07-23 05:35:00|4621.4|4615.4|4621.5|4615.5|4624|4618|4621.4|4615.4|0
1721713200000|2024-07-23 05:40:00|4621.6|4615.6|4621.4|4615.4|4622.1|4616.1|4620.9|4614.9|1
1721713500000|2024-07-23 05:45:00|4621.5|4615.5|4622|4616|4623.4|4617.4|4621.4|4615.4|0
1721713800000|2024-07-23 05:50:00|4621.6|4615.6|4623|4617|4623|4617|4621.4|4615.4|0
1721714100000|2024-07-23 05:55:00|4623.6|4617.6|4626.3|4620.3|4626.3|4620.3|4623.6|4617.6|0
1721714400000|2024-07-23 06:00:00|4626.8|4620.8|4625.4|4619.4|4629.8|4623.8|4624.8|4618.8|3
1721714700000|2024-07-23 06:05:00|4624.8|4618.8|4628.4|4622.4|4630.8|4624.8|4624.4|4618.4|36
1721715000000|2024-07-23 06:10:00|4628.3|4622.3|4622.8|4616.8|4630.8|4624.8|4621.3|4615.3|13
1721715300000|2024-07-23 06:15:00|4622.3|4616.3|4622.2|4616.2|4622.3|4616.3|4620.2|4614.2|20
1721715600000|2024-07-23 06:20:00|4622.3|4616.3|4625.9|4619.9|4625.9|4619.9|4620.8|4614.8|0
1721715900000|2024-07-23 06:25:00|4625.8|4619.8|4635.4|4629.4|4635.8|4629.8|4625.8|4619.8|27
1721716200000|2024-07-23 06:30:00|4635.8|4629.8|4627.2|4621.2|4635.8|4629.8|4626.7|4620.7|15
1721716500000|2024-07-23 06:35:00|4628.2|4622.2|4631.3|4625.3|4632.2|4626.2|4626.7|4620.7|15
1721716800000|2024-07-23 06:40:00|4632.2|4626.2|4636.3|4630.3|4636.8|4630.8|4630.2|4624.2|9
1721717100000|2024-07-23 06:45:00|4636.4|4630.4|4638.8|4632.8|4641.3|4635.3|4635.8|4629.8|5
1721717400000|2024-07-23 06:50:00|4639.3|4633.3|4634.8|4628.8|4639.3|4633.3|4632.3|4626.3|3
1721717700000|2024-07-23 06:55:00|4634.2|4628.2|4625.8|4619.8|4634.8|4628.8|4625.8|4619.8|9
1721718000000|2024-07-23 07:00:00|4626.3|4620.3|4624.7|4618.7|4628.3|4622.3|4623.7|4617.7|24
1721718300000|2024-07-23 07:05:00|4624.2|4618.2|4626.3|4620.3|4628.3|4622.3|4624.1|4618.1|0
1721718600000|2024-07-23 07:10:00|4626.8|4620.8|4626.3|4620.3|4627.7|4621.7|4624.2|4618.2|1
1721718900000|2024-07-23 07:15:00|4626.9|4620.9|4627.2|4621.2|4630.4|4624.4|4626.9|4620.9|1
1721719200000|2024-07-23 07:20:00|4627.3|4621.3|4625.9|4619.9|4627.4|4621.4|4624.3|4618.3|2
1721719500000|2024-07-23 07:25:00|4625.3|4619.3|4622.9|4616.9|4625.3|4619.3|4621.9|4615.9|0
1721719800000|2024-07-23 07:30:00|4623.4|4617.4|4620.8|4614.8|4623.9|4617.9|4618.8|4612.8|2
1721720100000|2024-07-23 07:35:00|4620.3|4614.3|4618.8|4612.8|4620.8|4614.8|4618.7|4612.7|15
1721720400000|2024-07-23 07:40:00|4619.3|4613.3|4619.2|4613.2|4620.8|4614.8|4618.8|4612.8|10
1721720700000|2024-07-23 07:45:00|4619.3|4613.3|4619.8|4613.8|4620.8|4614.8|4619.3|4613.3|10
1721721000000|2024-07-23 07:50:00|4619.7|4613.7|4619.2|4613.2|4619.8|4613.8|4619.2|4613.2|2
1721721300000|2024-07-23 07:55:00|4619.3|4613.3|4615.1|4609.1|4619.3|4613.3|4614.6|4608.6|31
1721721600000|2024-07-23 08:00:00|4615|4609|4616.1|4610.1|4617.7|4611.7|4614.6|4608.6|52
1721721900000|2024-07-23 08:05:00|4616.2|4610.2|4616.1|4610.1|4616.8|4610.8|4615.7|4609.7|20
1721722200000|2024-07-23 08:10:00|4615.6|4609.6|4619.1|4613.1|4621.1|4615.1|4615.1|4609.1|44
1721722500000|2024-07-23 08:15:00|4618.6|4612.6|4620.1|4614.1|4620.7|4614.7|4618.1|4612.1|25
1721722800000|2024-07-23 08:20:00|4619.6|4613.6|4618.6|4612.6|4619.6|4613.6|4618.2|4612.2|1
1721723100000|2024-07-23 08:25:00|4618.1|4612.1|4619.1|4613.1|4619.7|4613.7|4618.1|4612.1|0
1721723400000|2024-07-23 08:30:00|4619|4613|4617.6|4611.6|4619|4613|4617.5|4611.5|1
1721723700000|2024-07-23 08:35:00|4619|4613|4619.6|4613.6|4619.6|4613.6|4617.9|4611.9|7
1721724000000|2024-07-23 08:40:00|4619.5|4613.5|4619.5|4613.5|4619.6|4613.6|4619.1|4613.1|74
1721724300000|2024-07-23 08:45:00|4619|4613|4615.9|4609.9|4619.5|4613.5|4615.4|4609.4|30
1721724600000|2024-07-23 08:50:00|4615.4|4609.4|4617.1|4611.1|4618.1|4612.1|4614.5|4608.5|4
1721724900000|2024-07-23 08:55:00|4617.2|4611.2|4616.1|4610.1|4618|4612|4616|4610|1
1721725200000|2024-07-23 09:00:00|4616|4610|4614|4608|4616|4610|4613.9|4607.9|2
1721725500000|2024-07-23 09:05:00|4614.4|4608.4|4617.5|4611.5|4617.5|4611.5|4614|4608|78
1721725800000|2024-07-23 09:10:00|4617.4|4611.4|4619.6|4613.6|4620.1|4614.1|4617.4|4611.4|21
1721726100000|2024-07-23 09:15:00|4620.6|4614.6|4623|4617|4623|4617|4620|4614|7
1721726400000|2024-07-23 09:20:00|4628.4|4622.4|4628|4622|4633.3|4627.3|4627.8|4621.8|27
1721726700000|2024-07-23 09:25:00|4627.9|4621.9|4627|4621|4627.9|4621.9|4625.4|4619.4|2
1721727000000|2024-07-23 09:30:00|4627.4|4621.4|4630.8|4624.8|4631.9|4625.9|4626|4620|6
1721727300000|2024-07-23 09:35:00|4631|4625|4630.9|4624.9|4633.9|4627.9|4630.4|4624.4|2
1721727600000|2024-07-23 09:40:00|4630.8|4624.8|4634.9|4628.9|4635.5|4629.5|4629.9|4623.9|3
1721727900000|2024-07-23 09:45:00|4635|4629|4634.4|4628.4|4635.1|4629.1|4632.9|4626.9|0
1721728200000|2024-07-23 09:50:00|4634.5|4628.5|4630.5|4624.5|4634.5|4628.5|4629.9|4623.9|23
1721728500000|2024-07-23 09:55:00|4630.9|4624.9|4628.3|4622.3|4631.6|4625.6|4627.9|4621.9|0
1721728800000|2024-07-23 10:00:00|4627.8|4621.8|4631.5|4625.5|4631.5|4625.5|4627.8|4621.8|10
1721729100000|2024-07-23 10:05:00|4631.3|4625.3|4631.5|4625.5|4631.5|4625.5|4630.8|4624.8|1
1721729400000|2024-07-23 10:10:00|4631.3|4625.3|4630.9|4624.9|4631.5|4625.5|4630.8|4624.8|0
1721729700000|2024-07-23 10:15:00|4631.3|4625.3|4633.4|4627.4|4635.9|4629.9|4631.3|4625.3|3
1721730000000|2024-07-23 10:20:00|4632.9|4626.9|4634.9|4628.9|4636.7|4630.7|4632.4|4626.4|10
1721730300000|2024-07-23 10:25:00|4634.8|4628.8|4633.9|4627.9|4635.3|4629.3|4633.4|4627.4|0
1721730600000|2024-07-23 10:30:00|4633.4|4627.4|4636.9|4630.9|4636.9|4630.9|4633.4|4627.4|2
1721730900000|2024-07-23 10:35:00|4637.3|4631.3|4636.9|4630.9|4637.4|4631.4|4633.9|4627.9|2
1721731200000|2024-07-23 10:40:00|4636.8|4630.8|4635.8|4629.8|4637.4|4631.4|4635.8|4629.8|2
1721731500000|2024-07-23 10:45:00|4635.9|4629.9|4636.8|4630.8|4637.5|4631.5|4635.9|4629.9|20
1721731800000|2024-07-23 10:50:00|4636.9|4630.9|4634.8|4628.8|4637.5|4631.5|4634.8|4628.8|4
1721732100000|2024-07-23 10:55:00|4633.9|4627.9|4634.8|4628.8|4636.6|4630.6|4632.3|4626.3|6
1721732400000|2024-07-23 11:00:00|4635.7|4629.7|4633.7|4627.7|4637.3|4631.3|4632.1|4626.1|12
1721732700000|2024-07-23 11:05:00|4633.5|4627.5|4635.1|4629.1|4635.7|4629.7|4631.7|4625.7|51
1721733000000|2024-07-23 11:10:00|4635|4629|4635.7|4629.7|4636.2|4630.2|4633.7|4627.7|45
1721733300000|2024-07-23 11:15:00|4635.1|4629.1|4634.7|4628.7|4635.7|4629.7|4633.7|4627.7|34
1721733600000|2024-07-23 11:20:00|4633.7|4627.7|4633.1|4627.1|4633.7|4627.7|4631.7|4625.7|34
1721733900000|2024-07-23 11:25:00|4633.6|4627.6|4633.6|4627.6|4636.1|4630.1|4633.1|4627.1|8
1721734200000|2024-07-23 11:30:00|4633.1|4627.1|4626.5|4620.5|4633.1|4627.1|4625.5|4619.5|8
1721734500000|2024-07-23 11:35:00|4626.6|4620.6|4622.8|4616.8|4626.6|4620.6|4622.8|4616.8|53
1721734800000|2024-07-23 11:40:00|4622.9|4616.9|4624.4|4618.4|4625.5|4619.5|4622.4|4616.4|33
1721735100000|2024-07-23 11:45:00|4624.3|4618.3|4625|4619|4625.5|4619.5|4623.8|4617.8|47
1721735400000|2024-07-23 11:50:00|4624.9|4618.9|4626.6|4620.6|4627.5|4621.5|4623.6|4617.6|69
1721735700000|2024-07-23 11:55:00|4626.2|4620.2|4627.7|4621.7|4628.2|4622.2|4625.2|4619.2|87
1721736000000|2024-07-23 12:00:00|4627.3|4621.3|4626.7|4620.7|4635.9|4629.9|4624.1|4618.1|1769
1721736300000|2024-07-23 12:05:00|4626.3|4620.3|4624.4|4618.4|4626.9|4620.9|4624.3|4618.3|9
1721736600000|2024-07-23 12:10:00|4623.4|4617.4|4626.7|4620.7|4627.8|4621.8|4623.3|4617.3|13
1721736900000|2024-07-23 12:15:00|4626.8|4620.8|4622.4|4616.4|4626.8|4620.8|4621.8|4615.8|23
1721737200000|2024-07-23 12:20:00|4621.9|4615.9|4622.8|4616.8|4623.5|4617.5|4621.9|4615.9|0
1721737500000|2024-07-23 12:25:00|4622.9|4616.9|4621.3|4615.3|4625.8|4619.8|4620.5|4614.5|57
1721737800000|2024-07-23 12:30:00|4621.4|4615.4|4628.4|4622.4|4629.8|4623.8|4621.3|4615.3|36
1721738100000|2024-07-23 12:35:00|4629.3|4623.3|4631.4|4625.4|4631.9|4625.9|4627.4|4621.4|20
1721738400000|2024-07-23 12:40:00|4631.8|4625.8|4638.9|4632.9|4640.8|4634.8|4629.9|4623.9|74
1721741400000|2024-07-23 13:30:00|4653.9|4647.9|4663.9|4657.9|4675.3|4669.3|4653.9|4647.9|1414
1721741700000|2024-07-23 13:35:00|4664.4|4658.4|4645.6|4639.6|4664.9|4658.9|4641.5|4635.5|1097
1721742000000|2024-07-23 13:40:00|4646.2|4640.2|4633.5|4627.5|4650.1|4644.1|4631.5|4625.5|514
1721742300000|2024-07-23 13:45:00|4633.4|4627.4|4629.6|4623.6|4635.5|4629.5|4628.6|4622.6|630
1721742600000|2024-07-23 13:50:00|4629.5|4623.5|4632|4626|4639.4|4633.4|4629.4|4623.4|126
1721742900000|2024-07-23 13:55:00|4632.1|4626.1|4625.2|4619.2|4636.5|4630.5|4624.1|4618.1|559
1721743200000|2024-07-23 14:00:00|4625.1|4619.1|4632.7|4626.7|4637.7|4631.7|4624.1|4618.1|344
1721743500000|2024-07-23 14:05:00|4632.2|4626.2|4640|4634|4640.4|4634.4|4624.6|4618.6|422
1721743800000|2024-07-23 14:10:00|4640.9|4634.9|4649.6|4643.6|4650.7|4644.7|4637.4|4631.4|373
1721744100000|2024-07-23 14:15:00|4650.1|4644.1|4645.3|4639.3|4660.3|4654.3|4645.3|4639.3|151
1721744400000|2024-07-23 14:20:00|4645.7|4639.7|4641.6|4635.6|4649.3|4643.3|4638.6|4632.6|450
1721744700000|2024-07-23 14:25:00|4642.6|4636.6|4649.1|4643.1|4658.1|4652.1|4640.1|4634.1|393
1721745000000|2024-07-23 14:30:00|4649|4643|4654.5|4648.5|4657.1|4651.1|4647.1|4641.1|455
1721745300000|2024-07-23 14:35:00|4655|4649|4657|4651|4659.1|4653.1|4647.2|4641.2|185
1721745600000|2024-07-23 14:40:00|4656.5|4650.5|4655.5|4649.5|4658|4652|4646.5|4640.5|140
1721745900000|2024-07-23 14:45:00|4654.5|4648.5|4660.9|4654.9|4661.5|4655.5|4653|4647|181
1721746200000|2024-07-23 14:50:00|4661.3|4655.3|4655.2|4649.2|4661.3|4655.3|4649.8|4643.8|378
1721746500000|2024-07-23 14:55:00|4654.7|4648.7|4644.5|4638.5|4655.7|4649.7|4642.5|4636.5|505
1721746800000|2024-07-23 15:00:00|4644.6|4638.6|4646.8|4640.8|4646.8|4640.8|4639.5|4633.5|65
1721747100000|2024-07-23 15:05:00|4646.4|4640.4|4647.3|4641.3|4651.8|4645.8|4641.4|4635.4|212
1721747400000|2024-07-23 15:10:00|4647.8|4641.8|4654.3|4648.3|4659.4|4653.4|4647.8|4641.8|398
1721747700000|2024-07-23 15:15:00|4654.8|4648.8|4654.4|4648.4|4655.4|4649.4|4650.1|4644.1|1103
1721748000000|2024-07-23 15:20:00|4654.2|4648.2|4652.3|4646.3|4657|4651|4648.7|4642.7|1176
1721748300000|2024-07-23 15:25:00|4651.4|4645.4|4649.5|4643.5|4659.1|4653.1|4648.9|4642.9|141
1721748600000|2024-07-23 15:30:00|4649.6|4643.6|4649.3|4643.3|4651.2|4645.2|4647.4|4641.4|343
1721748900000|2024-07-23 15:35:00|4650.2|4644.2|4665.2|4659.2|4668.6|4662.6|4650.2|4644.2|452
1721749200000|2024-07-23 15:40:00|4665.3|4659.3|4658.1|4652.1|4666.8|4660.8|4658.1|4652.1|189
1721749500000|2024-07-23 15:45:00|4658.5|4652.5|4663.1|4657.1|4664.1|4658.1|4657.5|4651.5|97
1721749800000|2024-07-23 15:50:00|4664|4658|4666.5|4660.5|4666.6|4660.6|4658|4652|249
1721750100000|2024-07-23 15:55:00|4665.6|4659.6|4665.9|4659.9|4668.6|4662.6|4663.6|4657.6|148
1721750400000|2024-07-23 16:00:00|4665.5|4659.5|4653.4|4647.4|4667|4661|4649.3|4643.3|352
1721750700000|2024-07-23 16:05:00|4654.4|4648.4|4655.4|4649.4|4655.4|4649.4|4651|4645|304
1721751000000|2024-07-23 16:10:00|4654.9|4648.9|4658.9|4652.9|4658.9|4652.9|4652.9|4646.9|174
1721751300000|2024-07-23 16:15:00|4660.3|4654.3|4649.9|4643.9|4661.4|4655.4|4645.4|4639.4|204
1721751600000|2024-07-23 16:20:00|4648.5|4642.5|4645.9|4639.9|4651.3|4645.3|4645.9|4639.9|66
1721751900000|2024-07-23 16:25:00|4647.2|4641.2|4635.2|4629.2|4647.4|4641.4|4633.7|4627.7|276
1721752200000|2024-07-23 16:30:00|4634.2|4628.2|4630|4624|4636|4630|4630|4624|472
1721752500000|2024-07-23 16:35:00|4630.5|4624.5|4632.6|4626.6|4634.2|4628.2|4630|4624|224
1721752800000|2024-07-23 16:40:00|4632|4626|4635.9|4629.9|4640.3|4634.3|4631|4625|222
1721753100000|2024-07-23 16:45:00|4635.4|4629.4|4636|4630|4640|4634|4634.5|4628.5|140
1721753400000|2024-07-23 16:50:00|4636.5|4630.5|4630.5|4624.5|4636.5|4630.5|4630|4624|139
1721753700000|2024-07-23 16:55:00|4630.1|4624.1|4623.9|4617.9|4631.4|4625.4|4621.9|4615.9|297
1721754000000|2024-07-23 17:00:00|4623.8|4617.8|4635.1|4629.1|4639.6|4633.6|4623.8|4617.8|224
1721754300000|2024-07-23 17:05:00|4634.6|4628.6|4627|4621|4634.6|4628.6|4625.5|4619.5|230
1721754600000|2024-07-23 17:10:00|4626.9|4620.9|4627|4621|4628.1|4622.1|4623.4|4617.4|214
1721754900000|2024-07-23 17:15:00|4625|4619|4627.5|4621.5|4630.6|4624.6|4623.7|4617.7|127
1721755200000|2024-07-23 17:20:00|4627.1|4621.1|4627.1|4621.1|4631.2|4625.2|4626|4620|137
1721755500000|2024-07-23 17:25:00|4626.7|4620.7|4621.7|4615.7|4627.1|4621.1|4620.5|4614.5|301
1721755800000|2024-07-23 17:30:00|4621.2|4615.2|4615.3|4609.3|4623.1|4617.1|4613.8|4607.8|297
1721756100000|2024-07-23 17:35:00|4615.8|4609.8|4622.3|4616.3|4625.9|4619.9|4614.8|4608.8|216
1721756400000|2024-07-23 17:40:00|4622.4|4616.4|4617.3|4611.3|4623.8|4617.8|4612.7|4606.7|503
1721756700000|2024-07-23 17:45:00|4617.4|4611.4|4611.3|4605.3|4617.4|4611.4|4609.6|4603.6|416
1721757000000|2024-07-23 17:50:00|4611.9|4605.9|4621.9|4615.9|4623|4617|4611.8|4605.8|370
1721757300000|2024-07-23 17:55:00|4622|4616|4620.9|4614.9|4623|4617|4617.3|4611.3|249
1721757600000|2024-07-23 18:00:00|4621|4615|4620.4|4614.4|4627|4621|4620|4614|251
1721757900000|2024-07-23 18:05:00|4619.9|4613.9|4624.6|4618.6|4627.1|4621.1|4618.9|4612.9|319
1721758200000|2024-07-23 18:10:00|4625.1|4619.1|4617.9|4611.9|4628.6|4622.6|4616|4610|934
1721758500000|2024-07-23 18:15:00|4616.9|4610.9|4615.5|4609.5|4619.1|4613.1|4611.6|4605.6|544
1721779200000|2024-07-24 00:00:00|4608.4|4602.4|4591.8|4585.8|4608.4|4602.4|4591.4|4585.4|62
1721779500000|2024-07-24 00:05:00|4598.6|4592.6|4597.1|4591.1|4599.1|4593.1|4593.1|4587.1|7
1721779800000|2024-07-24 00:10:00|4597.5|4591.5|4596.9|4590.9|4598.6|4592.6|4595.9|4589.9|11
1721780100000|2024-07-24 00:15:00|4596.5|4590.5|4598.9|4592.9|4600.5|4594.5|4596.5|4590.5|4
1721780400000|2024-07-24 00:20:00|4598.8|4592.8|4601.4|4595.4|4602.5|4596.5|4597.6|4591.6|3
1721780700000|2024-07-24 00:25:00|4601.5|4595.5|4601|4595|4602|4596|4600.4|4594.4|2
1721781000000|2024-07-24 00:30:00|4601.4|4595.4|4599.5|4593.5|4602|4596|4599.5|4593.5|1
1721781300000|2024-07-24 00:35:00|4598.5|4592.5|4593.9|4587.9|4598.5|4592.5|4593.9|4587.9|0
1721781600000|2024-07-24 00:40:00|4593.5|4587.5|4595|4589|4595.9|4589.9|4592.4|4586.4|13
1721781900000|2024-07-24 00:45:00|4595.4|4589.4|4592|4586|4595.5|4589.5|4592|4586|14
1721782200000|2024-07-24 00:50:00|4593|4587|4592.9|4586.9|4594.9|4588.9|4592.4|4586.4|12
1721782500000|2024-07-24 00:55:00|4593|4587|4585.1|4579.1|4594.5|4588.5|4583.6|4577.6|151
1721782800000|2024-07-24 01:00:00|4585.6|4579.6|4582.8|4576.8|4589.1|4583.1|4580.7|4574.7|40
1721783100000|2024-07-24 01:05:00|4583.2|4577.2|4580.2|4574.2|4585.2|4579.2|4579.7|4573.7|55
1721783400000|2024-07-24 01:10:00|4580.3|4574.3|4583.7|4577.7|4585.7|4579.7|4580.2|4574.2|8
1721783700000|2024-07-24 01:15:00|4583.2|4577.2|4592.3|4586.3|4592.3|4586.3|4582.2|4576.2|10
1721784000000|2024-07-24 01:20:00|4592.8|4586.8|4594.4|4588.4|4598.3|4592.3|4592.3|4586.3|19
1721784300000|2024-07-24 01:25:00|4594.9|4588.9|4593.3|4587.3|4597.4|4591.4|4592.4|4586.4|7
1721784600000|2024-07-24 01:30:00|4592.4|4586.4|4597.3|4591.3|4597.3|4591.3|4591.4|4585.4|11
1721784900000|2024-07-24 01:35:00|4597.4|4591.4|4594.9|4588.9|4597.9|4591.9|4594.9|4588.9|19
1721785200000|2024-07-24 01:40:00|4594.8|4588.8|4594.4|4588.4|4594.9|4588.9|4592.9|4586.9|4
1721785500000|2024-07-24 01:45:00|4594.3|4588.3|4593.4|4587.4|4595.3|4589.3|4592.9|4586.9|2
1721785800000|2024-07-24 01:50:00|4593.3|4587.3|4596.3|4590.3|4597.9|4591.9|4592.9|4586.9|33
1721786100000|2024-07-24 01:55:00|4595.9|4589.9|4594.7|4588.7|4595.9|4589.9|4594.7|4588.7|1
1721786400000|2024-07-24 02:00:00|4594.2|4588.2|4588.8|4582.8|4594.2|4588.2|4588.8|4582.8|3
1721786700000|2024-07-24 02:05:00|4588.3|4582.3|4593.3|4587.3|4593.8|4587.8|4587.8|4581.8|2
1721787000000|2024-07-24 02:10:00|4593.4|4587.4|4590.8|4584.8|4594.7|4588.7|4589.3|4583.3|0
1721787300000|2024-07-24 02:15:00|4590.7|4584.7|4590.3|4584.3|4591.7|4585.7|4589.8|4583.8|3
1721787600000|2024-07-24 02:20:00|4589.8|4583.8|4590.9|4584.9|4593.7|4587.7|4589.8|4583.8|14
1721787900000|2024-07-24 02:25:00|4590.4|4584.4|4592.5|4586.5|4592.5|4586.5|4590.4|4584.4|9
1721788200000|2024-07-24 02:30:00|4593|4587|4596.8|4590.8|4598.4|4592.4|4592.8|4586.8|12
1721788500000|2024-07-24 02:35:00|4596.4|4590.4|4597.9|4591.9|4598.4|4592.4|4594.9|4588.9|0
1721788800000|2024-07-24 02:40:00|4598.9|4592.9|4597.8|4591.8|4599.3|4593.3|4596.9|4590.9|2
1721789100000|2024-07-24 02:45:00|4596.3|4590.3|4592.3|4586.3|4596.8|4590.8|4591.3|4585.3|2
1721789400000|2024-07-24 02:50:00|4592.5|4586.5|4588.9|4582.9|4593.4|4587.4|4588.8|4582.8|2
1721789700000|2024-07-24 02:55:00|4589.3|4583.3|4592.9|4586.9|4595.4|4589.4|4588.9|4582.9|0
1721790000000|2024-07-24 03:00:00|4593|4587|4595.4|4589.4|4595.9|4589.9|4592.9|4586.9|0
1721790300000|2024-07-24 03:05:00|4595.3|4589.3|4591.8|4585.8|4595.3|4589.3|4589.3|4583.3|3
1721790600000|2024-07-24 03:10:00|4590.8|4584.8|4594.2|4588.2|4594.7|4588.7|4590.2|4584.2|0
1721790900000|2024-07-24 03:15:00|4594.3|4588.3|4599.3|4593.3|4600.3|4594.3|4592.3|4586.3|2
1721791200000|2024-07-24 03:20:00|4599.2|4593.2|4598.3|4592.3|4599.3|4593.3|4596.7|4590.7|1
1721791500000|2024-07-24 03:25:00|4598.7|4592.7|4600.2|4594.2|4600.3|4594.3|4597.7|4591.7|2
1721791800000|2024-07-24 03:30:00|4599.7|4593.7|4599.3|4593.3|4600.3|4594.3|4599.2|4593.2|0
1721792100000|2024-07-24 03:35:00|4599.8|4593.8|4598.2|4592.2|4600.2|4594.2|4598.2|4592.2|0
1721792400000|2024-07-24 03:40:00|4598.3|4592.3|4599.7|4593.7|4602.7|4596.7|4596.3|4590.3|4
1721792700000|2024-07-24 03:45:00|4599.8|4593.8|4599.7|4593.7|4600.7|4594.7|4599.7|4593.7|0
1721793000000|2024-07-24 03:50:00|4598.7|4592.7|4597.7|4591.7|4600.3|4594.3|4597.3|4591.3|5
1721793300000|2024-07-24 03:55:00|4597.8|4591.8|4598.2|4592.2|4598.2|4592.2|4596.7|4590.7|0
1721793600000|2024-07-24 04:00:00|4597.2|4591.2|4596.2|4590.2|4597.2|4591.2|4596.2|4590.2|0
1721793900000|2024-07-24 04:05:00|4595.7|4589.7|4593.2|4587.2|4596.2|4590.2|4593.2|4587.2|0
1721794200000|2024-07-24 04:10:00|4592.7|4586.7|4592.7|4586.7|4593.7|4587.7|4592.3|4586.3|1
1721794500000|2024-07-24 04:15:00|4593.2|4587.2|4590.2|4584.2|4593.2|4587.2|4590.2|4584.2|2
1721794800000|2024-07-24 04:20:00|4589.7|4583.7|4590.2|4584.2|4591.7|4585.7|4589.7|4583.7|22
1721795100000|2024-07-24 04:25:00|4589.7|4583.7|4583.1|4577.1|4589.8|4583.8|4583.1|4577.1|27
1721795400000|2024-07-24 04:30:00|4582.7|4576.7|4575.2|4569.2|4582.7|4576.7|4573.1|4567.1|69
1721795700000|2024-07-24 04:35:00|4575.1|4569.1|4575.7|4569.7|4575.7|4569.7|4575.1|4569.1|0
1721796000000|2024-07-24 04:40:00|4575.6|4569.6|4575.1|4569.1|4575.7|4569.7|4575.1|4569.1|5
1721796300000|2024-07-24 04:45:00|4575.2|4569.2|4574.2|4568.2|4575.7|4569.7|4573.7|4567.7|38
1721796600000|2024-07-24 04:50:00|4574.1|4568.1|4575.7|4569.7|4575.7|4569.7|4574.1|4568.1|4
1721796900000|2024-07-24 04:55:00|4575.2|4569.2|4573.6|4567.6|4575.2|4569.2|4573.6|4567.6|1
1721797200000|2024-07-24 05:00:00|4573.1|4567.1|4571.2|4565.2|4573.1|4567.1|4569.3|4563.3|23
1721797500000|2024-07-24 05:05:00|4571.3|4565.3|4572.3|4566.3|4573.7|4567.7|4570.2|4564.2|2
1721797800000|2024-07-24 05:10:00|4572.7|4566.7|4570.1|4564.1|4572.7|4566.7|4569.8|4563.8|0
1721798100000|2024-07-24 05:15:00|4570.6|4564.6|4569.2|4563.2|4570.7|4564.7|4569.2|4563.2|1
1721798400000|2024-07-24 05:20:00|4568.5|4562.5|4569.7|4563.7|4570.6|4564.6|4567.2|4561.2|23
1721798700000|2024-07-24 05:25:00|4569.2|4563.2|4568.7|4562.7|4570.2|4564.2|4568.2|4562.2|4
1721799000000|2024-07-24 05:30:00|4569.2|4563.2|4561.2|4555.2|4570.1|4564.1|4561.1|4555.1|35
1721799300000|2024-07-24 05:35:00|4561.1|4555.1|4559.3|4553.3|4561.2|4555.2|4558.8|4552.8|78
1721799600000|2024-07-24 05:40:00|4560.3|4554.3|4558.9|4552.9|4560.3|4554.3|4557.9|4551.9|63
1721799900000|2024-07-24 05:45:00|4558.8|4552.8|4554.9|4548.9|4559.8|4553.8|4554.9|4548.9|28
1721800200000|2024-07-24 05:50:00|4552.9|4546.9|4554|4548|4554.4|4548.4|4550.9|4544.9|25
1721800500000|2024-07-24 05:55:00|4553|4547|4552.1|4546.1|4556|4550|4551|4545|20
1721800800000|2024-07-24 06:00:00|4552.5|4546.5|4556.5|4550.5|4558.5|4552.5|4551.5|4545.5|12
1721801100000|2024-07-24 06:05:00|4557|4551|4557.5|4551.5|4558.5|4552.5|4556.5|4550.5|8
1721801400000|2024-07-24 06:10:00|4557|4551|4556.4|4550.4|4558|4552|4555.9|4549.9|19
1721801700000|2024-07-24 06:15:00|4556.8|4550.8|4564.3|4558.3|4564.3|4558.3|4556.4|4550.4|42
1721802000000|2024-07-24 06:20:00|4564.2|4558.2|4566.1|4560.1|4567.1|4561.1|4563.3|4557.3|4
1721802300000|2024-07-24 06:25:00|4566.2|4560.2|4562.3|4556.3|4566.6|4560.6|4561.2|4555.2|212
1721802600000|2024-07-24 06:30:00|4562.8|4556.8|4560.3|4554.3|4564.4|4558.4|4560.3|4554.3|1
1721802900000|2024-07-24 06:35:00|4561.3|4555.3|4562.1|4556.1|4562.1|4556.1|4559.5|4553.5|38
1721803200000|2024-07-24 06:40:00|4562|4556|4564.1|4558.1|4566.6|4560.6|4561.6|4555.6|1
1721803500000|2024-07-24 06:45:00|4564|4558|4563.7|4557.7|4564.1|4558.1|4562.5|4556.5|6
1721803800000|2024-07-24 06:50:00|4563.6|4557.6|4563.1|4557.1|4566.7|4560.7|4562.6|4556.6|11
1721804100000|2024-07-24 06:55:00|4563.2|4557.2|4563.1|4557.1|4563.7|4557.7|4562.5|4556.5|4
1721804400000|2024-07-24 07:00:00|4563|4557|4567.6|4561.6|4569.6|4563.6|4562.5|4556.5|8
1721804700000|2024-07-24 07:05:00|4567.1|4561.1|4564.7|4558.7|4567.1|4561.1|4563.1|4557.1|0
1721805000000|2024-07-24 07:10:00|4565.1|4559.1|4565.7|4559.7|4567|4561|4564.2|4558.2|4
1721805300000|2024-07-24 07:15:00|4565.8|4559.8|4570.1|4564.1|4570.2|4564.2|4565.8|4559.8|9
1721805600000|2024-07-24 07:20:00|4570.2|4564.2|4574.6|4568.6|4575.5|4569.5|4569.6|4563.6|57
1721805900000|2024-07-24 07:25:00|4574.5|4568.5|4573.5|4567.5|4576.5|4570.5|4571.2|4565.2|7
1721806200000|2024-07-24 07:30:00|4572.5|4566.5|4567.5|4561.5|4572.5|4566.5|4567.5|4561.5|5
1721806500000|2024-07-24 07:35:00|4567.3|4561.3|4567.1|4561.1|4567.3|4561.3|4564.6|4558.6|1
1721806800000|2024-07-24 07:40:00|4566.6|4560.6|4567.1|4561.1|4568.1|4562.1|4565.7|4559.7|2
1721807100000|2024-07-24 07:45:00|4566.1|4560.1|4567.1|4561.1|4569.2|4563.2|4565.6|4559.6|2
1721807400000|2024-07-24 07:50:00|4567.2|4561.2|4571.1|4565.1|4574.5|4568.5|4567.1|4561.1|13
1721807700000|2024-07-24 07:55:00|4570.9|4564.9|4571|4565|4571.6|4565.6|4569.6|4563.6|8
1721808000000|2024-07-24 08:00:00|4571.6|4565.6|4572|4566|4572.1|4566.1|4569.6|4563.6|7
1721808300000|2024-07-24 08:05:00|4572.1|4566.1|4572.5|4566.5|4572.6|4566.6|4571.6|4565.6|0
1721808600000|2024-07-24 08:10:00|4572|4566|4572.5|4566.5|4574.5|4568.5|4571.5|4565.5|4
1721808900000|2024-07-24 08:15:00|4572|4566|4566|4560|4572|4566|4565.5|4559.5|6
1721809200000|2024-07-24 08:20:00|4566.1|4560.1|4570|4564|4571.9|4565.9|4566.1|4560.1|25
1721809500000|2024-07-24 08:25:00|4569|4563|4570.3|4564.3|4570.3|4564.3|4568.3|4562.3|5
1721809800000|2024-07-24 08:30:00|4570.4|4564.4|4574.3|4568.3|4576.3|4570.3|4570.4|4564.4|10
1721810100000|2024-07-24 08:35:00|4575.2|4569.2|4572.8|4566.8|4575.2|4569.2|4572.2|4566.2|2
1721810400000|2024-07-24 08:40:00|4572.7|4566.7|4572.2|4566.2|4573.2|4567.2|4572.2|4566.2|0
1721810700000|2024-07-24 08:45:00|4573.3|4567.3|4578.9|4572.9|4578.9|4572.9|4572.8|4566.8|67
1721811000000|2024-07-24 08:50:00|4578.8|4572.8|4576.7|4570.7|4578.8|4572.8|4576.2|4570.2|4
1721811300000|2024-07-24 08:55:00|4576.9|4570.9|4578.8|4572.8|4578.8|4572.8|4576.3|4570.3|3
1721811600000|2024-07-24 09:00:00|4578.9|4572.9|4580.8|4574.8|4581.3|4575.3|4578.8|4572.8|2
1721811900000|2024-07-24 09:05:00|4580.7|4574.7|4577.7|4571.7|4580.7|4574.7|4576.3|4570.3|14
1721812200000|2024-07-24 09:10:00|4577.3|4571.3|4571.8|4565.8|4577.3|4571.3|4571.3|4565.3|22
1721812500000|2024-07-24 09:15:00|4572.3|4566.3|4570.3|4564.3|4572.3|4566.3|4569.3|4563.3|18
1721812800000|2024-07-24 09:20:00|4570.8|4564.8|4574.3|4568.3|4574.8|4568.8|4570.3|4564.3|60
1721813100000|2024-07-24 09:25:00|4574.2|4568.2|4575.8|4569.8|4575.8|4569.8|4572.3|4566.3|1
1721813400000|2024-07-24 09:30:00|4575.7|4569.7|4573.7|4567.7|4575.8|4569.8|4571.8|4565.8|0
1721813700000|2024-07-24 09:35:00|4573.8|4567.8|4576.8|4570.8|4576.8|4570.8|4573.2|4567.2|3
1721814000000|2024-07-24 09:40:00|4577.7|4571.7|4577.8|4571.8|4578.3|4572.3|4576.3|4570.3|15
1721814300000|2024-07-24 09:45:00|4577.7|4571.7|4578.8|4572.8|4580.3|4574.3|4577.7|4571.7|15
1721814600000|2024-07-24 09:50:00|4578.3|4572.3|4580.2|4574.2|4580.8|4574.8|4577.8|4571.8|2
1721814900000|2024-07-24 09:55:00|4581.2|4575.2|4580.7|4574.7|4583.7|4577.7|4579.8|4573.8|20
1721815200000|2024-07-24 10:00:00|4580.2|4574.2|4585.2|4579.2|4588.2|4582.2|4580.2|4574.2|14
1721815500000|2024-07-24 10:05:00|4585.7|4579.7|4585.2|4579.2|4588.8|4582.8|4584.7|4578.7|2
1721815800000|2024-07-24 10:10:00|4585.1|4579.1|4587.6|4581.6|4588.2|4582.2|4584.5|4578.5|3
1721816100000|2024-07-24 10:15:00|4587.5|4581.5|4586.2|4580.2|4588.7|4582.7|4586.2|4580.2|8
1721816400000|2024-07-24 10:20:00|4586.1|4580.1|4586.1|4580.1|4586.7|4580.7|4586.1|4580.1|1
1721816700000|2024-07-24 10:25:00|4586.2|4580.2|4577.6|4571.6|4586.2|4580.2|4577.6|4571.6|44
1721817000000|2024-07-24 10:30:00|4578.1|4572.1|4575.1|4569.1|4578.2|4572.2|4575.1|4569.1|39
1721817300000|2024-07-24 10:35:00|4575.2|4569.2|4577.6|4571.6|4578.1|4572.1|4575.1|4569.1|1
1721817600000|2024-07-24 10:40:00|4577.5|4571.5|4578|4572|4578.6|4572.6|4576.6|4570.6|5
1721817900000|2024-07-24 10:45:00|4577.5|4571.5|4583.6|4577.6|4583.6|4577.6|4576.6|4570.6|0
1721818200000|2024-07-24 10:50:00|4583.5|4577.5|4578.6|4572.6|4583.6|4577.6|4578.6|4572.6|1
1721818500000|2024-07-24 10:55:00|4579|4573|4580.6|4574.6|4581.6|4575.6|4579|4573|2
1721818800000|2024-07-24 11:00:00|4581.5|4575.5|4581.5|4575.5|4581.6|4575.6|4580|4574|0
1721819100000|2024-07-24 11:05:00|4581|4575|4579.1|4573.1|4581|4575|4578.1|4572.1|2
1721819400000|2024-07-24 11:10:00|4579|4573|4578.6|4572.6|4579.6|4573.6|4577.6|4571.6|6
1721819700000|2024-07-24 11:15:00|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4578.1|4572.1|2
1721820000000|2024-07-24 11:20:00|4579.5|4573.5|4580.4|4574.4|4581|4575|4578|4572|1
1721820300000|2024-07-24 11:25:00|4580.5|4574.5|4581|4575|4582.5|4576.5|4580|4574|0
1721820600000|2024-07-24 11:30:00|4581.1|4575.1|4581.5|4575.5|4583.9|4577.9|4580|4574|4
1721820900000|2024-07-24 11:35:00|4582.1|4576.1|4579|4573|4582.5|4576.5|4578.5|4572.5|0
1721821200000|2024-07-24 11:40:00|4579.5|4573.5|4582.5|4576.5|4582.5|4576.5|4579.4|4573.4|0
1721821500000|2024-07-24 11:45:00|4583|4577|4584.4|4578.4|4584.4|4578.4|4581|4575|108
1721821800000|2024-07-24 11:50:00|4584.5|4578.5|4583.5|4577.5|4584.9|4578.9|4582.5|4576.5|0
1721822100000|2024-07-24 11:55:00|4583.6|4577.6|4586.5|4580.5|4588.5|4582.5|4583.6|4577.6|49
1721822400000|2024-07-24 12:00:00|4585.6|4579.6|4580.1|4574.1|4585.6|4579.6|4580|4574|0
1721822700000|2024-07-24 12:05:00|4579.2|4573.2|4576.1|4570.1|4580.6|4574.6|4575.1|4569.1|15
1721823000000|2024-07-24 12:10:00|4575.7|4569.7|4576.6|4570.6|4579.1|4573.1|4575.1|4569.1|36
1721823300000|2024-07-24 12:15:00|4576.1|4570.1|4576.1|4570.1|4577|4571|4575|4569|16
1721823600000|2024-07-24 12:20:00|4576.6|4570.6|4578.1|4572.1|4578.1|4572.1|4575.6|4569.6|13
1721823900000|2024-07-24 12:25:00|4578|4572|4584.2|4578.2|4584.2|4578.2|4575|4569|78
1721824200000|2024-07-24 12:30:00|4583.8|4577.8|4582.8|4576.8|4586.3|4580.3|4579.8|4573.8|119
1721824500000|2024-07-24 12:35:00|4582.3|4576.3|4580.6|4574.6|4582.8|4576.8|4578.5|4572.5|18
1721824800000|2024-07-24 12:40:00|4581.1|4575.1|4581.7|4575.7|4584.6|4578.6|4579.9|4573.9|30
1721827800000|2024-07-24 13:30:00|4585|4579|4576|4570|4589.5|4583.5|4570.2|4564.2|550
1721828100000|2024-07-24 13:35:00|4575.6|4569.6|4565.7|4559.7|4576.1|4570.1|4556.8|4550.8|669
1721828400000|2024-07-24 13:40:00|4563.7|4557.7|4554.7|4548.7|4564.2|4558.2|4550.6|4544.6|590
1721828700000|2024-07-24 13:45:00|4554.6|4548.6|4549.7|4543.7|4559.2|4553.2|4548.7|4542.7|314
1721829000000|2024-07-24 13:50:00|4549.2|4543.2|4550.4|4544.4|4551.7|4545.7|4543.9|4537.9|761
1721829300000|2024-07-24 13:55:00|4549.9|4543.9|4540.6|4534.6|4550.1|4544.1|4537.1|4531.1|519
1721829600000|2024-07-24 14:00:00|4540.7|4534.7|4536.2|4530.2|4544.4|4538.4|4534.8|4528.8|739
1721829900000|2024-07-24 14:05:00|4536.1|4530.1|4541.5|4535.5|4544.1|4538.1|4531.7|4525.7|543
1721830200000|2024-07-24 14:10:00|4540.6|4534.6|4544.1|4538.1|4548.3|4542.3|4537.6|4531.6|164
1721830500000|2024-07-24 14:15:00|4544.6|4538.6|4553.7|4547.7|4555.4|4549.4|4540.8|4534.8|218
1721830800000|2024-07-24 14:20:00|4553.2|4547.2|4552|4546|4559.8|4553.8|4551.2|4545.2|400
1721831100000|2024-07-24 14:25:00|4551.5|4545.5|4557.3|4551.3|4558.4|4552.4|4550.8|4544.8|417
1721831400000|2024-07-24 14:30:00|4557.8|4551.8|4557.3|4551.3|4560.3|4554.3|4553.3|4547.3|259
1721831700000|2024-07-24 14:35:00|4557.8|4551.8|4566.1|4560.1|4573.7|4567.7|4557.3|4551.3|526
1721832000000|2024-07-24 14:40:00|4566.6|4560.6|4569.4|4563.4|4572.5|4566.5|4563.5|4557.5|420
1721832300000|2024-07-24 14:45:00|4568.9|4562.9|4555.9|4549.9|4569.9|4563.9|4551|4545|242
1721832600000|2024-07-24 14:50:00|4557.5|4551.5|4548.6|4542.6|4558.6|4552.6|4547|4541|502
1721832900000|2024-07-24 14:55:00|4548.5|4542.5|4550.1|4544.1|4553|4547|4544.1|4538.1|166
1721833200000|2024-07-24 15:00:00|4550|4544|4557.9|4551.9|4558.4|4552.4|4545.6|4539.6|265
1721833500000|2024-07-24 15:05:00|4558|4552|4554.7|4548.7|4558.5|4552.5|4550.2|4544.2|150
1721833800000|2024-07-24 15:10:00|4555.2|4549.2|4561.9|4555.9|4567|4561|4553.5|4547.5|415
1721834100000|2024-07-24 15:15:00|4562.3|4556.3|4562.2|4556.2|4566.3|4560.3|4557.8|4551.8|299
1721834400000|2024-07-24 15:20:00|4560.8|4554.8|4560|4554|4567.2|4561.2|4557.8|4551.8|269
1721834700000|2024-07-24 15:25:00|4561|4555|4558|4552|4564.5|4558.5|4557.5|4551.5|106
1721835000000|2024-07-24 15:30:00|4557.9|4551.9|4556|4550|4563.4|4557.4|4549.6|4543.6|287
1721835300000|2024-07-24 15:35:00|4555.6|4549.6|4554.4|4548.4|4557.9|4551.9|4551|4545|276
1721835600000|2024-07-24 15:40:00|4554.8|4548.8|4556.4|4550.4|4559|4553|4553.4|4547.4|126
1721835900000|2024-07-24 15:45:00|4555.9|4549.9|4560.8|4554.8|4562.8|4556.8|4551.4|4545.4|141
1721836200000|2024-07-24 15:50:00|4562.3|4556.3|4553.3|4547.3|4563.4|4557.4|4551.8|4545.8|316
1721836500000|2024-07-24 15:55:00|4552.8|4546.8|4556|4550|4558.9|4552.9|4552.4|4546.4|101
1721836800000|2024-07-24 16:00:00|4555.9|4549.9|4555|4549|4560.1|4554.1|4553|4547|277
1721837100000|2024-07-24 16:05:00|4554.9|4548.9|4554|4548|4556.5|4550.5|4549.6|4543.6|83
1721837400000|2024-07-24 16:10:00|4554.5|4548.5|4553|4547|4555|4549|4552|4546|80
1721837700000|2024-07-24 16:15:00|4552.9|4546.9|4564.4|4558.4|4564.5|4558.5|4552|4546|183
1721838000000|2024-07-24 16:20:00|4564.5|4558.5|4562.8|4556.8|4564.5|4558.5|4558.8|4552.8|896
1721838300000|2024-07-24 16:25:00|4562.4|4556.4|4560.1|4554.1|4563.3|4557.3|4557.4|4551.4|257
1721838600000|2024-07-24 16:30:00|4560|4554|4551.5|4545.5|4560|4554|4551.5|4545.5|328
1721838900000|2024-07-24 16:35:00|4551.1|4545.1|4551.6|4545.6|4557.9|4551.9|4550.5|4544.5|182
1721839200000|2024-07-24 16:40:00|4551.5|4545.5|4553.1|4547.1|4557.1|4551.1|4550.7|4544.7|209
1721839500000|2024-07-24 16:45:00|4553.2|4547.2|4549.3|4543.3|4555.2|4549.2|4549.3|4543.3|189
1721839800000|2024-07-24 16:50:00|4549.8|4543.8|4550.5|4544.5|4551.6|4545.6|4547.7|4541.7|349
1721840100000|2024-07-24 16:55:00|4550.6|4544.6|4551.5|4545.5|4552.7|4546.7|4550.4|4544.4|456
1721840400000|2024-07-24 17:00:00|4551|4545|4544.2|4538.2|4551|4545|4543.8|4537.8|335
1721840700000|2024-07-24 17:05:00|4543.7|4537.7|4543|4537|4547.5|4541.5|4541.2|4535.2|281
1721841000000|2024-07-24 17:10:00|4543.5|4537.5|4549.1|4543.1|4549.6|4543.6|4541.5|4535.5|237
1721841300000|2024-07-24 17:15:00|4549|4543|4551|4545|4551.6|4545.6|4544.9|4538.9|435
1721841600000|2024-07-24 17:20:00|4550|4544|4540.1|4534.1|4550|4544|4538.6|4532.6|164
1721841900000|2024-07-24 17:25:00|4540.5|4534.5|4541.5|4535.5|4548.5|4542.5|4539.6|4533.6|389
1721842200000|2024-07-24 17:30:00|4542|4536|4542.8|4536.8|4547.1|4541.1|4540.6|4534.6|212
1721842500000|2024-07-24 17:35:00|4542.7|4536.7|4544.8|4538.8|4545.7|4539.7|4540.7|4534.7|209
1721842800000|2024-07-24 17:40:00|4545.3|4539.3|4545.2|4539.2|4553|4547|4544.1|4538.1|500
1721843100000|2024-07-24 17:45:00|4545.1|4539.1|4544|4538|4545.2|4539.2|4540.2|4534.2|226
1721843400000|2024-07-24 17:50:00|4543.5|4537.5|4548.4|4542.4|4548.9|4542.9|4540.4|4534.4|255
1721843700000|2024-07-24 17:55:00|4547.9|4541.9|4542|4536|4548.5|4542.5|4540.5|4534.5|416
1721844000000|2024-07-24 18:00:00|4541.5|4535.5|4536.4|4530.4|4543.2|4537.2|4536.3|4530.3|385
1721844300000|2024-07-24 18:05:00|4536.5|4530.5|4541|4535|4542.5|4536.5|4536.3|4530.3|856
1721844600000|2024-07-24 18:10:00|4541.5|4535.5|4535.7|4529.7|4541.9|4535.9|4535.7|4529.7|1382
1721844900000|2024-07-24 18:15:00|4535.8|4529.8|4527.6|4521.6|4537|4531|4527.5|4521.5|1621
1721865600000|2024-07-25 00:00:00|4545|4539|4543.9|4537.9|4554|4548|4543|4537|70
1721865900000|2024-07-25 00:05:00|4543.5|4537.5|4541|4535|4546|4540|4541|4535|24
1721866200000|2024-07-25 00:10:00|4541.4|4535.4|4541.5|4535.5|4542.5|4536.5|4539.5|4533.5|25
1721866500000|2024-07-25 00:15:00|4541.9|4535.9|4538.4|4532.4|4541.9|4535.9|4538.4|4532.4|22
1721866800000|2024-07-25 00:20:00|4538.9|4532.9|4537|4531|4539.8|4533.8|4537|4531|19
1721867100000|2024-07-25 00:25:00|4536.5|4530.5|4535.4|4529.4|4536.5|4530.5|4534.9|4528.9|10
1721867400000|2024-07-25 00:30:00|4534.9|4528.9|4529.9|4523.9|4535.4|4529.4|4529.4|4523.4|25
1721867700000|2024-07-25 00:35:00|4529.4|4523.4|4530.9|4524.9|4532.3|4526.3|4529.4|4523.4|22
1721868000000|2024-07-25 00:40:00|4530.4|4524.4|4532.9|4526.9|4532.9|4526.9|4530.4|4524.4|0
1721868300000|2024-07-25 00:45:00|4532.4|4526.4|4532.9|4526.9|4534.9|4528.9|4530.9|4524.9|5
1721868600000|2024-07-25 00:50:00|4533.9|4527.9|4534.9|4528.9|4536.9|4530.9|4532.9|4526.9|0
1721868900000|2024-07-25 00:55:00|4535.9|4529.9|4534.9|4528.9|4535.9|4529.9|4534.9|4528.9|6
1721869200000|2024-07-25 01:00:00|4534.8|4528.8|4531.9|4525.9|4535.9|4529.9|4529.4|4523.4|4
1721869500000|2024-07-25 01:05:00|4531.8|4525.8|4533.9|4527.9|4535.9|4529.9|4530.9|4524.9|3
1721869800000|2024-07-25 01:10:00|4534.4|4528.4|4533.9|4527.9|4536.9|4530.9|4533.4|4527.4|5
1721870100000|2024-07-25 01:15:00|4533.8|4527.8|4530.4|4524.4|4533.9|4527.9|4529.9|4523.9|0
1721870400000|2024-07-25 01:20:00|4529.9|4523.9|4528.4|4522.4|4530.9|4524.9|4528.3|4522.3|11
1721870700000|2024-07-25 01:25:00|4528.3|4522.3|4529.8|4523.8|4530.4|4524.4|4528.3|4522.3|1
1721871000000|2024-07-25 01:30:00|4528.8|4522.8|4535.3|4529.3|4537.3|4531.3|4528.8|4522.8|4
1721871300000|2024-07-25 01:35:00|4534.8|4528.8|4529.3|4523.3|4534.8|4528.8|4529.3|4523.3|6
1721871600000|2024-07-25 01:40:00|4529.8|4523.8|4531.8|4525.8|4532.8|4526.8|4528.8|4522.8|0
1721871900000|2024-07-25 01:45:00|4531.9|4525.9|4533.3|4527.3|4535.8|4529.8|4529.8|4523.8|5
1721872200000|2024-07-25 01:50:00|4532.8|4526.8|4529.8|4523.8|4532.8|4526.8|4528.8|4522.8|0
1721872500000|2024-07-25 01:55:00|4529.3|4523.3|4529.8|4523.8|4530.3|4524.3|4528.8|4522.8|0
1721872800000|2024-07-25 02:00:00|4529.7|4523.7|4530.8|4524.8|4531.8|4525.8|4528.8|4522.8|27
1721873100000|2024-07-25 02:05:00|4530.7|4524.7|4531.2|4525.2|4531.2|4525.2|4528.7|4522.7|0
1721873400000|2024-07-25 02:10:00|4530.2|4524.2|4528.7|4522.7|4530.2|4524.2|4528.2|4522.2|23
1721873700000|2024-07-25 02:15:00|4529.7|4523.7|4531.6|4525.6|4532.2|4526.2|4529.7|4523.7|0
1721874000000|2024-07-25 02:20:00|4532.1|4526.1|4532.3|4526.3|4534.2|4528.2|4531.6|4525.6|7
1721874300000|2024-07-25 02:25:00|4532.7|4526.7|4531.7|4525.7|4532.7|4526.7|4531.2|4525.2|0
1721874600000|2024-07-25 02:30:00|4532.2|4526.2|4528.2|4522.2|4532.7|4526.7|4528.2|4522.2|1
1721874900000|2024-07-25 02:35:00|4528.7|4522.7|4528.2|4522.2|4529.2|4523.2|4528.1|4522.1|4
1721875200000|2024-07-25 02:40:00|4528.1|4522.1|4520.7|4514.7|4528.1|4522.1|4520.2|4514.2|34
1721875500000|2024-07-25 02:45:00|4520.6|4514.6|4520.6|4514.6|4522.7|4516.7|4520.2|4514.2|10
1721875800000|2024-07-25 02:50:00|4520.2|4514.2|4517.7|4511.7|4520.7|4514.7|4517.7|4511.7|40
1721876100000|2024-07-25 02:55:00|4518.7|4512.7|4513.7|4507.7|4518.7|4512.7|4513.7|4507.7|31
1721876400000|2024-07-25 03:00:00|4512.7|4506.7|4517.2|4511.2|4518.7|4512.7|4512.2|4506.2|17
1721876700000|2024-07-25 03:05:00|4517.1|4511.1|4515.2|4509.2|4517.1|4511.1|4512.7|4506.7|9
1721877000000|2024-07-25 03:10:00|4515.7|4509.7|4516.7|4510.7|4518.8|4512.8|4515.2|4509.2|2
1721877300000|2024-07-25 03:15:00|4516.8|4510.8|4518.7|4512.7|4522.2|4516.2|4516.8|4510.8|2
1721877600000|2024-07-25 03:20:00|4518.3|4512.3|4513.7|4507.7|4518.3|4512.3|4511.8|4505.8|2
1721877900000|2024-07-25 03:25:00|4513.2|4507.2|4514.7|4508.7|4518.2|4512.2|4513.2|4507.2|0
1721878200000|2024-07-25 03:30:00|4514.8|4508.8|4515.2|4509.2|4515.7|4509.7|4513.7|4507.7|11
1721878500000|2024-07-25 03:35:00|4514.3|4508.3|4516.2|4510.2|4517.7|4511.7|4514.3|4508.3|54
1721878800000|2024-07-25 03:40:00|4516.6|4510.6|4519.6|4513.6|4519.6|4513.6|4515.7|4509.7|22
1721879100000|2024-07-25 03:45:00|4518.6|4512.6|4520.1|4514.1|4520.6|4514.6|4518.6|4512.6|6
1721879400000|2024-07-25 03:50:00|4519.6|4513.6|4520.6|4514.6|4520.6|4514.6|4519.6|4513.6|0
1721879700000|2024-07-25 03:55:00|4520.1|4514.1|4522.6|4516.6|4522.6|4516.6|4520.1|4514.1|2
1721880000000|2024-07-25 04:00:00|4522.1|4516.1|4521.6|4515.6|4522.6|4516.6|4521.5|4515.5|50
1721880300000|2024-07-25 04:05:00|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4520.5|4514.5|0
1721880600000|2024-07-25 04:10:00|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1721880900000|2024-07-25 04:15:00|4520|4514|4520.4|4514.4|4520.9|4514.9|4519.5|4513.5|0
1721881200000|2024-07-25 04:20:00|4519.9|4513.9|4522.5|4516.5|4522.5|4516.5|4519.9|4513.9|2
1721881500000|2024-07-25 04:25:00|4522|4516|4521.5|4515.5|4522.5|4516.5|4520.5|4514.5|2
1721881800000|2024-07-25 04:30:00|4522|4516|4523|4517|4523|4517|4521.5|4515.5|5
1721882100000|2024-07-25 04:35:00|4522.5|4516.5|4524.6|4518.6|4524.6|4518.6|4522.5|4516.5|2
1721882400000|2024-07-25 04:40:00|4524.1|4518.1|4524.1|4518.1|4524.6|4518.6|4524.1|4518.1|0
1721882700000|2024-07-25 04:45:00|4524.6|4518.6|4522.1|4516.1|4524.6|4518.6|4521.6|4515.6|31
1721883000000|2024-07-25 04:50:00|4521.6|4515.6|4523.6|4517.6|4523.6|4517.6|4521.6|4515.6|0
1721883300000|2024-07-25 04:55:00|4524.1|4518.1|4523.6|4517.6|4525.1|4519.1|4523.1|4517.1|8
1721883600000|2024-07-25 05:00:00|4523.5|4517.5|4523|4517|4523.6|4517.6|4522.5|4516.5|0
1721883900000|2024-07-25 05:05:00|4522.5|4516.5|4524|4518|4524.5|4518.5|4522.5|4516.5|1
1721884200000|2024-07-25 05:10:00|4524.5|4518.5|4525|4519|4525|4519|4524.5|4518.5|0
1721884500000|2024-07-25 05:15:00|4527.6|4521.6|4532.6|4526.6|4532.6|4526.6|4527.6|4521.6|53
1721884800000|2024-07-25 05:20:00|4532.1|4526.1|4532.1|4526.1|4533.6|4527.6|4532.1|4526.1|1
1721885100000|2024-07-25 05:25:00|4530.1|4524.1|4527.6|4521.6|4530.1|4524.1|4527.5|4521.5|2
1721885400000|2024-07-25 05:30:00|4528.1|4522.1|4528.1|4522.1|4528.6|4522.6|4525.6|4519.6|1
1721885700000|2024-07-25 05:35:00|4527.6|4521.6|4529.6|4523.6|4531.6|4525.6|4527.6|4521.6|1
1721886000000|2024-07-25 05:40:00|4530.1|4524.1|4532.1|4526.1|4532.6|4526.6|4529.6|4523.6|0
1721886300000|2024-07-25 05:45:00|4531.6|4525.6|4533.5|4527.5|4534|4528|4530.1|4524.1|0
1721886600000|2024-07-25 05:50:00|4533|4527|4534|4528|4534|4528|4533|4527|0
1721886900000|2024-07-25 05:55:00|4533.5|4527.5|4533.5|4527.5|4534|4528|4533.5|4527.5|0
1721887200000|2024-07-25 06:00:00|4533.6|4527.6|4534|4528|4534|4528|4531|4525|56
1721887500000|2024-07-25 06:05:00|4534.1|4528.1|4541.8|4535.8|4542.7|4536.7|4534.1|4528.1|25
1721887800000|2024-07-25 06:10:00|4540.8|4534.8|4547.8|4541.8|4549.3|4543.3|4540.8|4534.8|7
1721888100000|2024-07-25 06:15:00|4548.7|4542.7|4549.8|4543.8|4551.3|4545.3|4546.8|4540.8|0
1721888400000|2024-07-25 06:20:00|4550.3|4544.3|4548.8|4542.8|4551.3|4545.3|4548.3|4542.3|1
1721888700000|2024-07-25 06:25:00|4547.8|4541.8|4545.3|4539.3|4548.8|4542.8|4545.3|4539.3|0
1721889000000|2024-07-25 06:30:00|4545.8|4539.8|4543.8|4537.8|4548.2|4542.2|4543.8|4537.8|8
1721889300000|2024-07-25 06:35:00|4543.3|4537.3|4534.2|4528.2|4543.3|4537.3|4533.2|4527.2|2
1721889600000|2024-07-25 06:40:00|4534.7|4528.7|4537.7|4531.7|4541.7|4535.7|4534.4|4528.4|50
1721889900000|2024-07-25 06:45:00|4537.2|4531.2|4541.6|4535.6|4541.7|4535.7|4537.2|4531.2|2
1721890200000|2024-07-25 06:50:00|4541.1|4535.1|4534.3|4528.3|4542.7|4536.7|4532.3|4526.3|31
1721890500000|2024-07-25 06:55:00|4533.8|4527.8|4533.6|4527.6|4535.2|4529.2|4532.3|4526.3|20
1721890800000|2024-07-25 07:00:00|4532.6|4526.6|4533.1|4527.1|4536.1|4530.1|4532.1|4526.1|23
1721891100000|2024-07-25 07:05:00|4533.6|4527.6|4529.6|4523.6|4537.1|4531.1|4529.6|4523.6|11
1721891400000|2024-07-25 07:10:00|4529.7|4523.7|4528.1|4522.1|4530.1|4524.1|4528.1|4522.1|40
1721891700000|2024-07-25 07:15:00|4527.6|4521.6|4528.1|4522.1|4529.6|4523.6|4526.1|4520.1|3
1721892000000|2024-07-25 07:20:00|4527.6|4521.6|4523.1|4517.1|4528.1|4522.1|4523.1|4517.1|1
1721892300000|2024-07-25 07:25:00|4522.6|4516.6|4518.2|4512.2|4522.6|4516.6|4516.2|4510.2|17
1721892600000|2024-07-25 07:30:00|4517.7|4511.7|4516.7|4510.7|4518.2|4512.2|4516.3|4510.3|1
1721892900000|2024-07-25 07:35:00|4516.8|4510.8|4518.4|4512.4|4519.8|4513.8|4515.3|4509.3|191
1721893200000|2024-07-25 07:40:00|4519.4|4513.4|4513.9|4507.9|4519.4|4513.4|4512.4|4506.4|17
1721893500000|2024-07-25 07:45:00|4514|4508|4511.3|4505.3|4514.9|4508.9|4510.8|4504.8|4
1721893800000|2024-07-25 07:50:00|4511.8|4505.8|4513.8|4507.8|4513.8|4507.8|4511.8|4505.8|58
1721894100000|2024-07-25 07:55:00|4513.9|4507.9|4512.3|4506.3|4514.9|4508.9|4510.8|4504.8|79
1721894400000|2024-07-25 08:00:00|4512.2|4506.2|4513.7|4507.7|4513.7|4507.7|4511.7|4505.7|0
1721894700000|2024-07-25 08:05:00|4513.2|4507.2|4511.3|4505.3|4513.3|4507.3|4510.8|4504.8|92
1721895000000|2024-07-25 08:10:00|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4509.8|4503.8|16
1721895300000|2024-07-25 08:15:00|4509.8|4503.8|4507.3|4501.3|4509.8|4503.8|4506.4|4500.4|17
1721895600000|2024-07-25 08:20:00|4507.8|4501.8|4509.9|4503.9|4509.9|4503.9|4506.9|4500.9|24
1721895900000|2024-07-25 08:25:00|4510.9|4504.9|4513.9|4507.9|4514.9|4508.9|4510.9|4504.9|4
1721896200000|2024-07-25 08:30:00|4514.4|4508.4|4519.9|4513.9|4520.9|4514.9|4513.9|4507.9|8
1721896500000|2024-07-25 08:35:00|4520.4|4514.4|4521.4|4515.4|4522.4|4516.4|4519.9|4513.9|4
1721896800000|2024-07-25 08:40:00|4521.9|4515.9|4524.9|4518.9|4525|4519|4521.4|4515.4|2
1721897100000|2024-07-25 08:45:00|4524.8|4518.8|4520.4|4514.4|4524.8|4518.8|4518.9|4512.9|3
1721897400000|2024-07-25 08:50:00|4520.9|4514.9|4521.3|4515.3|4522.4|4516.4|4520.8|4514.8|2
1721897700000|2024-07-25 08:55:00|4521.4|4515.4|4520.3|4514.3|4521.4|4515.4|4518.9|4512.9|2
1721898000000|2024-07-25 09:00:00|4520.8|4514.8|4512.4|4506.4|4520.8|4514.8|4511.9|4505.9|3
1721898300000|2024-07-25 09:05:00|4513.3|4507.3|4515.3|4509.3|4515.8|4509.8|4513.3|4507.3|0
1721898600000|2024-07-25 09:10:00|4515.8|4509.8|4517.3|4511.3|4517.3|4511.3|4514.8|4508.8|1
1721898900000|2024-07-25 09:15:00|4517.2|4511.2|4515.8|4509.8|4517.2|4511.2|4515.3|4509.3|0
1721899200000|2024-07-25 09:20:00|4515.3|4509.3|4514.3|4508.3|4516.3|4510.3|4511.8|4505.8|1
1721899500000|2024-07-25 09:25:00|4513.8|4507.8|4512.8|4506.8|4514.3|4508.3|4510.8|4504.8|4
1721899800000|2024-07-25 09:30:00|4512.7|4506.7|4513.2|4507.2|4513.7|4507.7|4511.8|4505.8|15
1721900100000|2024-07-25 09:35:00|4512.7|4506.7|4513.2|4507.2|4513.2|4507.2|4510.7|4504.7|1
1721900400000|2024-07-25 09:40:00|4513.7|4507.7|4515.7|4509.7|4515.7|4509.7|4513.2|4507.2|0
1721900700000|2024-07-25 09:45:00|4515.2|4509.2|4514.2|4508.2|4516.2|4510.2|4514.1|4508.1|0
1721901000000|2024-07-25 09:50:00|4513.2|4507.2|4514.2|4508.2|4514.2|4508.2|4512.1|4506.1|11
1721901300000|2024-07-25 09:55:00|4514.1|4508.1|4512.6|4506.6|4515.1|4509.1|4512.2|4506.2|2
1721901600000|2024-07-25 10:00:00|4513.2|4507.2|4513.6|4507.6|4514.1|4508.1|4512.6|4506.6|0
1721901900000|2024-07-25 10:05:00|4513.2|4507.2|4513.6|4507.6|4514.6|4508.6|4512.2|4506.2|0
1721902200000|2024-07-25 10:10:00|4513.1|4507.1|4517.1|4511.1|4517.1|4511.1|4513.1|4507.1|2
1721902500000|2024-07-25 10:15:00|4518.1|4512.1|4519.1|4513.1|4519.6|4513.6|4517.1|4511.1|2
1721902800000|2024-07-25 10:20:00|4518.1|4512.1|4515.1|4509.1|4518.1|4512.1|4514.6|4508.6|1
1721903100000|2024-07-25 10:25:00|4516|4510|4512|4506|4516.6|4510.6|4512|4506|3
1721903400000|2024-07-25 10:30:00|4512.5|4506.5|4513.6|4507.6|4513.6|4507.6|4512.1|4506.1|0
1721903700000|2024-07-25 10:35:00|4513.1|4507.1|4514|4508|4514|4508|4511.6|4505.6|5
1721904000000|2024-07-25 10:40:00|4513.6|4507.6|4515|4509|4515|4509|4513.5|4507.5|1
1721904300000|2024-07-25 10:45:00|4515.6|4509.6|4516|4510|4516.5|4510.5|4515.5|4509.5|3
1721904600000|2024-07-25 10:50:00|4515.5|4509.5|4517|4511|4517|4511|4513.6|4507.6|14
1721904900000|2024-07-25 10:55:00|4517.5|4511.5|4517|4511|4519.5|4513.5|4516.6|4510.6|8
1721905200000|2024-07-25 11:00:00|4517.1|4511.1|4520|4514|4522.5|4516.5|4517|4511|6
1721905500000|2024-07-25 11:05:00|4521|4515|4524|4518|4524|4518|4520.5|4514.5|13
1721905800000|2024-07-25 11:10:00|4523.5|4517.5|4523.5|4517.5|4526|4520|4523.5|4517.5|30
1721906100000|2024-07-25 11:15:00|4524|4518|4523.5|4517.5|4525|4519|4523.5|4517.5|12
1721906400000|2024-07-25 11:20:00|4524|4518|4523.9|4517.9|4524.4|4518.4|4523.3|4517.3|54
1721906700000|2024-07-25 11:25:00|4523.8|4517.8|4520.8|4514.8|4523.8|4517.8|4520.3|4514.3|2
1721907000000|2024-07-25 11:30:00|4520.9|4514.9|4520.3|4514.3|4520.9|4514.9|4519.4|4513.4|2
1721907300000|2024-07-25 11:35:00|4519.3|4513.3|4516.3|4510.3|4519.3|4513.3|4514.9|4508.9|2
1721907600000|2024-07-25 11:40:00|4515.3|4509.3|4518.9|4512.9|4520.4|4514.4|4514.3|4508.3|35
1721907900000|2024-07-25 11:45:00|4518.5|4512.5|4516.9|4510.9|4520|4514|4516.4|4510.4|34
1721908200000|2024-07-25 11:50:00|4516.4|4510.4|4516.4|4510.4|4516.9|4510.9|4513.9|4507.9|2
1721908500000|2024-07-25 11:55:00|4515.9|4509.9|4511.9|4505.9|4516.5|4510.5|4511.9|4505.9|11
1721908800000|2024-07-25 12:00:00|4511.4|4505.4|4510.4|4504.4|4514.5|4508.5|4509.3|4503.3|38
1721909100000|2024-07-25 12:05:00|4510.5|4504.5|4508|4502|4513.9|4507.9|4507.5|4501.5|44
1721909400000|2024-07-25 12:10:00|4507.9|4501.9|4507.5|4501.5|4508.5|4502.5|4507|4501|4
1721909700000|2024-07-25 12:15:00|4506.5|4500.5|4507.9|4501.9|4508.4|4502.4|4506.5|4500.5|68
1721910000000|2024-07-25 12:20:00|4507.4|4501.4|4517.9|4511.9|4518.4|4512.4|4506.9|4500.9|70
1721910300000|2024-07-25 12:25:00|4518.9|4512.9|4517.9|4511.9|4519.4|4513.4|4514.9|4508.9|28
1721910600000|2024-07-25 12:30:00|4518.4|4512.4|4514|4508|4522.4|4516.4|4512|4506|71
1721910900000|2024-07-25 12:35:00|4513.5|4507.5|4522|4516|4525.5|4519.5|4513.5|4507.5|56
1721911200000|2024-07-25 12:40:00|4521.5|4515.5|4518.8|4512.8|4524|4518|4516.4|4510.4|41
1721914200000|2024-07-25 13:30:00|4525.7|4519.7|4520.6|4514.6|4528.8|4522.8|4518.6|4512.6|413
1721914500000|2024-07-25 13:35:00|4521.1|4515.1|4507.2|4501.2|4521.1|4515.1|4507|4501|908
1721914800000|2024-07-25 13:40:00|4506.3|4500.3|4494.1|4488.1|4507.2|4501.2|4489.6|4483.6|867
1721915100000|2024-07-25 13:45:00|4493.6|4487.6|4496.4|4490.4|4501.5|4495.5|4491.5|4485.5|154
1721915400000|2024-07-25 13:50:00|4496.9|4490.9|4486.2|4480.2|4500.4|4494.4|4485.7|4479.7|462
1721915700000|2024-07-25 13:55:00|4485.7|4479.7|4482.4|4476.4|4490|4484|4481.9|4475.9|983
1721916000000|2024-07-25 14:00:00|4482.5|4476.5|4474.6|4468.6|4483|4477|4471.6|4465.6|574
1721916300000|2024-07-25 14:05:00|4474.5|4468.5|4473.9|4467.9|4475.6|4469.6|4464.2|4458.2|1052
1721916600000|2024-07-25 14:10:00|4473.4|4467.4|4473.6|4467.6|4477.6|4471.6|4472|4466|235
1721916900000|2024-07-25 14:15:00|4473.5|4467.5|4480.9|4474.9|4485|4479|4473.5|4467.5|350
1721917200000|2024-07-25 14:20:00|4479.9|4473.9|4489.9|4483.9|4491.9|4485.9|4478.5|4472.5|212
1721917500000|2024-07-25 14:25:00|4489.4|4483.4|4493.4|4487.4|4493.5|4487.5|4483.9|4477.9|151
1721917800000|2024-07-25 14:30:00|4492.9|4486.9|4501.4|4495.4|4502.3|4496.3|4488.4|4482.4|418
1721918100000|2024-07-25 14:35:00|4500.8|4494.8|4509.9|4503.9|4511.4|4505.4|4494.3|4488.3|505
1721918400000|2024-07-25 14:40:00|4510|4504|4516.8|4510.8|4519.8|4513.8|4510|4504|205
1721918700000|2024-07-25 14:45:00|4516.9|4510.9|4510.8|4504.8|4518.8|4512.8|4509.4|4503.4|144
1721919000000|2024-07-25 14:50:00|4511.4|4505.4|4516.8|4510.8|4525.4|4519.4|4511.3|4505.3|184
1721919300000|2024-07-25 14:55:00|4517.8|4511.8|4515.2|4509.2|4519.8|4513.8|4511.1|4505.1|364
1721919600000|2024-07-25 15:00:00|4516.7|4510.7|4521.7|4515.7|4524.8|4518.8|4512.7|4506.7|185
1721919900000|2024-07-25 15:05:00|4522.2|4516.2|4531.6|4525.6|4532.2|4526.2|4517.8|4511.8|145
1721920200000|2024-07-25 15:10:00|4531.7|4525.7|4522.4|4516.4|4537.6|4531.6|4522|4516|226
1721920500000|2024-07-25 15:15:00|4522.9|4516.9|4516.8|4510.8|4524.9|4518.9|4514.8|4508.8|205
1721920800000|2024-07-25 15:20:00|4516.9|4510.9|4531.2|4525.2|4531.3|4525.3|4516.4|4510.4|529
1721921100000|2024-07-25 15:25:00|4530.2|4524.2|4521.7|4515.7|4530.7|4524.7|4517.4|4511.4|640
1721921400000|2024-07-25 15:30:00|4521.2|4515.2|4519.2|4513.2|4524.7|4518.7|4514.5|4508.5|465
1721921700000|2024-07-25 15:35:00|4519.3|4513.3|4513.9|4507.9|4519.8|4513.8|4512.9|4506.9|209
1721922000000|2024-07-25 15:40:00|4513.8|4507.8|4517.8|4511.8|4521.3|4515.3|4511.4|4505.4|152
1721922300000|2024-07-25 15:45:00|4518.3|4512.3|4514.8|4508.8|4521.7|4515.7|4512.3|4506.3|126
1721922600000|2024-07-25 15:50:00|4514.7|4508.7|4527.9|4521.9|4529.3|4523.3|4513.3|4507.3|526
1721922900000|2024-07-25 15:55:00|4527.4|4521.4|4528.3|4522.3|4531.4|4525.4|4527.3|4521.3|314
1721923200000|2024-07-25 16:00:00|4533.3|4527.3|4528.3|4522.3|4533.3|4527.3|4528.3|4522.3|176
1721923500000|2024-07-25 16:05:00|4529.2|4523.2|4531.8|4525.8|4533.9|4527.9|4522.8|4516.8|245
1721923800000|2024-07-25 16:10:00|4531.9|4525.9|4535.9|4529.9|4537.3|4531.3|4529.4|4523.4|177
1721924100000|2024-07-25 16:15:00|4535.4|4529.4|4540.4|4534.4|4543|4537|4534.9|4528.9|179
1721924400000|2024-07-25 16:20:00|4541.4|4535.4|4538.8|4532.8|4543|4537|4536.4|4530.4|292
1721924700000|2024-07-25 16:25:00|4538.3|4532.3|4541.7|4535.7|4547.8|4541.8|4538.2|4532.2|243
1721925000000|2024-07-25 16:30:00|4541.2|4535.2|4539.1|4533.1|4543|4537|4538.4|4532.4|279
1721925300000|2024-07-25 16:35:00|4538.6|4532.6|4544|4538|4550|4544|4538.6|4532.6|185
1721925600000|2024-07-25 16:40:00|4543.5|4537.5|4550.4|4544.4|4555.4|4549.4|4543.5|4537.5|240
1721925900000|2024-07-25 16:45:00|4550.3|4544.3|4550.7|4544.7|4551.7|4545.7|4545.3|4539.3|216
1721926200000|2024-07-25 16:50:00|4550.6|4544.6|4547.7|4541.7|4552.2|4546.2|4546.2|4540.2|365
1721926500000|2024-07-25 16:55:00|4546.7|4540.7|4538.3|4532.3|4548.2|4542.2|4536.2|4530.2|183
1721926800000|2024-07-25 17:00:00|4538.8|4532.8|4533.7|4527.7|4539.7|4533.7|4532.2|4526.2|166
1721927100000|2024-07-25 17:05:00|4534.3|4528.3|4533.7|4527.7|4536.2|4530.2|4531.2|4525.2|298
1721927400000|2024-07-25 17:10:00|4534.2|4528.2|4536.8|4530.8|4546.8|4540.8|4533.8|4527.8|274
1721927700000|2024-07-25 17:15:00|4536.7|4530.7|4550|4544|4553.9|4547.9|4534.2|4528.2|405
1721928000000|2024-07-25 17:20:00|4549.5|4543.5|4557.6|4551.6|4559.5|4553.5|4549|4543|254
1721928300000|2024-07-25 17:25:00|4558.1|4552.1|4552.5|4546.5|4559.1|4553.1|4550.4|4544.4|612
1721928600000|2024-07-25 17:30:00|4552.4|4546.4|4550.5|4544.5|4556.4|4550.4|4549.4|4543.4|365
1721928900000|2024-07-25 17:35:00|4551.5|4545.5|4553.4|4547.4|4556.5|4550.5|4549.5|4543.5|131
1721929200000|2024-07-25 17:40:00|4552.9|4546.9|4557.6|4551.6|4558.1|4552.1|4550.4|4544.4|156
1721929500000|2024-07-25 17:45:00|4558.5|4552.5|4547.4|4541.4|4558.9|4552.9|4546.4|4540.4|192
1721929800000|2024-07-25 17:50:00|4548.4|4542.4|4560.4|4554.4|4560.9|4554.9|4545.2|4539.2|315
1721930100000|2024-07-25 17:55:00|4560.9|4554.9|4551.9|4545.9|4562.4|4556.4|4550.9|4544.9|419
1721930400000|2024-07-25 18:00:00|4551.4|4545.4|4537.4|4531.4|4551.4|4545.4|4534.2|4528.2|365
1721930700000|2024-07-25 18:05:00|4536.9|4530.9|4535.1|4529.1|4541.1|4535.1|4533.4|4527.4|396
1721931000000|2024-07-25 18:10:00|4535|4529|4527.6|4521.6|4535.6|4529.6|4523.5|4517.5|1093
1721931300000|2024-07-25 18:15:00|4527.7|4521.7|4515.9|4509.9|4530.7|4524.7|4513.9|4507.9|549
1721952000000|2024-07-26 00:00:00|4528.1|4522.1|4538.8|4532.8|4544.8|4538.8|4527.7|4520.2|110
1721952300000|2024-07-26 00:05:00|4537.9|4531.9|4543.8|4537.8|4544.4|4538.4|4537.9|4531.9|18
1721952600000|2024-07-26 00:10:00|4543.3|4537.3|4533.7|4527.7|4543.8|4537.8|4532.3|4526.3|66
1721952900000|2024-07-26 00:15:00|4532.3|4526.3|4534.7|4528.7|4537.7|4531.7|4532.3|4526.3|0
1721953200000|2024-07-26 00:20:00|4533.8|4527.8|4536.2|4530.2|4536.7|4530.7|4533.8|4527.8|0
1721953500000|2024-07-26 00:25:00|4535.7|4529.7|4536.6|4530.6|4537.2|4531.2|4534.7|4528.7|9
1721953800000|2024-07-26 00:30:00|4537.2|4531.2|4537.2|4531.2|4537.7|4531.7|4536.7|4530.7|1
1721954100000|2024-07-26 00:35:00|4536.7|4530.7|4539.7|4533.7|4545.1|4539.1|4536.7|4530.7|4
1721954400000|2024-07-26 00:40:00|4540.2|4534.2|4536.2|4530.2|4540.7|4534.7|4536.2|4530.2|0
1721954700000|2024-07-26 00:45:00|4534.2|4528.2|4527.7|4521.7|4534.2|4528.2|4527.6|4521.6|0
1721955000000|2024-07-26 00:50:00|4528.6|4522.6|4527.6|4521.6|4529.2|4523.2|4526.6|4520.6|19
1721955300000|2024-07-26 00:55:00|4528.1|4522.1|4529.6|4523.6|4530.6|4524.6|4527.1|4521.1|16
1721955600000|2024-07-26 01:00:00|4530.6|4524.6|4529.1|4523.1|4533.6|4527.6|4528.6|4522.6|0
1721955900000|2024-07-26 01:05:00|4529.5|4523.5|4526.4|4520.4|4530.6|4524.6|4526.4|4520.4|10
1721956200000|2024-07-26 01:10:00|4526.9|4520.9|4529.4|4523.4|4529.4|4523.4|4525.9|4519.9|0
1721956500000|2024-07-26 01:15:00|4529|4523|4528|4522|4530.4|4524.4|4527.4|4521.4|0
1721956800000|2024-07-26 01:20:00|4527.5|4521.5|4529|4523|4529.4|4523.4|4527.4|4521.4|0
1721957100000|2024-07-26 01:25:00|4528.5|4522.5|4529.4|4523.4|4529.9|4523.9|4528|4522|0
1721957400000|2024-07-26 01:30:00|4529.5|4523.5|4531.4|4525.4|4531.4|4525.4|4528.9|4522.9|0
1721957700000|2024-07-26 01:35:00|4530.9|4524.9|4537.4|4531.4|4537.4|4531.4|4530.9|4524.9|1
1721958000000|2024-07-26 01:40:00|4537.9|4531.9|4539.4|4533.4|4540.8|4534.8|4534.4|4528.4|7
1721958300000|2024-07-26 01:45:00|4539.3|4533.3|4546.4|4540.4|4546.9|4540.9|4539.3|4533.3|24
1721958600000|2024-07-26 01:50:00|4546.9|4540.9|4543.4|4537.4|4548.4|4542.4|4542.4|4536.4|3
1721958900000|2024-07-26 01:55:00|4542.4|4536.4|4543.9|4537.9|4544.4|4538.4|4540.4|4534.4|1
1721959200000|2024-07-26 02:00:00|4545.4|4539.4|4541.9|4535.9|4546.4|4540.4|4541.4|4535.4|0
1721959500000|2024-07-26 02:05:00|4541.4|4535.4|4543.4|4537.4|4545.4|4539.4|4539.4|4533.4|0
1721959800000|2024-07-26 02:10:00|4542.4|4536.4|4544.5|4538.5|4544.5|4538.5|4540.9|4534.9|0
1721960100000|2024-07-26 02:15:00|4544.4|4538.4|4542.4|4536.4|4544.4|4538.4|4540.1|4534.1|2
1721960400000|2024-07-26 02:20:00|4541.5|4535.5|4542.4|4536.4|4543.4|4537.4|4541.4|4535.4|4
1721960700000|2024-07-26 02:25:00|4541.4|4535.4|4541.9|4535.9|4542.4|4536.4|4540.4|4534.4|4
1721961000000|2024-07-26 02:30:00|4541.8|4535.8|4541.3|4535.3|4541.9|4535.9|4539.8|4533.8|0
1721961300000|2024-07-26 02:35:00|4540.9|4534.9|4536.4|4530.4|4540.9|4534.9|4535.9|4529.9|0
1721961600000|2024-07-26 02:40:00|4536.9|4530.9|4537.4|4531.4|4538.3|4532.3|4535.9|4529.9|5
1721961900000|2024-07-26 02:45:00|4537.9|4531.9|4539.4|4533.4|4540.4|4534.4|4534.9|4528.9|0
1721962200000|2024-07-26 02:50:00|4538.4|4532.4|4536.4|4530.4|4538.9|4532.9|4536.4|4530.4|0
1721962500000|2024-07-26 02:55:00|4536.9|4530.9|4539.9|4533.9|4541.4|4535.4|4536.4|4530.4|0
1721962800000|2024-07-26 03:00:00|4540.9|4534.9|4543.3|4537.3|4544.3|4538.3|4539.4|4533.4|0
1721963100000|2024-07-26 03:05:00|4543.4|4537.4|4537.3|4531.3|4543.4|4537.4|4537.3|4531.3|0
1721963400000|2024-07-26 03:10:00|4537.4|4531.4|4541.8|4535.8|4541.8|4535.8|4537.4|4531.4|0
1721963700000|2024-07-26 03:15:00|4541.3|4535.3|4542.3|4536.3|4543.3|4537.3|4540.3|4534.3|0
1721964000000|2024-07-26 03:20:00|4543.3|4537.3|4538.3|4532.3|4543.3|4537.3|4537.3|4531.3|0
1721964300000|2024-07-26 03:25:00|4537.8|4531.8|4535.3|4529.3|4538.2|4532.2|4535.3|4529.3|0
1721964600000|2024-07-26 03:30:00|4535.8|4529.8|4536.3|4530.3|4536.3|4530.3|4535.3|4529.3|0
1721964900000|2024-07-26 03:35:00|4536.8|4530.8|4534.3|4528.3|4536.8|4530.8|4533.3|4527.3|0
1721965200000|2024-07-26 03:40:00|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|0
1721965500000|2024-07-26 03:45:00|4534.8|4528.8|4533.2|4527.2|4534.8|4528.8|4533.2|4527.2|0
1721965800000|2024-07-26 03:50:00|4533.3|4527.3|4533.3|4527.3|4533.8|4527.8|4533.2|4527.2|0
1721966100000|2024-07-26 03:55:00|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1721966400000|2024-07-26 04:00:00|4532.2|4526.2|4533.2|4527.2|4533.2|4527.2|4532.2|4526.2|0
1721966700000|2024-07-26 04:05:00|4533.3|4527.3|4533.2|4527.2|4534.2|4528.2|4533.2|4527.2|0
1721967000000|2024-07-26 04:10:00|4533.7|4527.7|4532.7|4526.7|4533.7|4527.7|4532.7|4526.7|0
1721967300000|2024-07-26 04:15:00|4532.1|4526.1|4527.1|4521.1|4532.1|4526.1|4527.1|4521.1|3
1721967600000|2024-07-26 04:20:00|4528.1|4522.1|4527.6|4521.6|4528.1|4522.1|4527.1|4521.1|0
1721967900000|2024-07-26 04:25:00|4527.1|4521.1|4526.1|4520.1|4527.6|4521.6|4526.1|4520.1|0
1721968200000|2024-07-26 04:30:00|4525.6|4519.6|4522.6|4516.6|4526.1|4520.1|4522.6|4516.6|1
1721968500000|2024-07-26 04:35:00|4523.1|4517.1|4522.1|4516.1|4523.1|4517.1|4521.1|4515.1|0
1721968800000|2024-07-26 04:40:00|4522.6|4516.6|4522.6|4516.6|4523.1|4517.1|4522.6|4516.6|0
1721969100000|2024-07-26 04:45:00|4523.6|4517.6|4526.1|4520.1|4526.6|4520.6|4523.6|4517.6|3
1721969400000|2024-07-26 04:50:00|4524.6|4518.6|4525.1|4519.1|4525.1|4519.1|4523.6|4517.6|0
1721969700000|2024-07-26 04:55:00|4526.1|4520.1|4531|4525|4531.5|4525.5|4525.1|4519.1|19
1721970000000|2024-07-26 05:00:00|4530.1|4524.1|4529|4523|4530.1|4524.1|4528.5|4522.5|0
1721970300000|2024-07-26 05:05:00|4529.5|4523.5|4530.5|4524.5|4531|4525|4529|4523|0
1721970600000|2024-07-26 05:10:00|4531|4525|4530|4524|4531|4525|4530|4524|0
1721970900000|2024-07-26 05:15:00|4529|4523|4527.5|4521.5|4529|4523|4527.5|4521.5|0
1721971200000|2024-07-26 05:20:00|4529|4523|4529|4523|4529|4523|4528.5|4522.5|5
1721971500000|2024-07-26 05:25:00|4528.5|4522.5|4529|4523|4529.5|4523.5|4527|4521|5
1721971800000|2024-07-26 05:30:00|4528.5|4522.5|4535|4529|4535|4529|4527|4521|1
1721972100000|2024-07-26 05:35:00|4534|4528|4534|4528|4536|4530|4532.5|4526.5|6
1721972400000|2024-07-26 05:40:00|4535|4529|4537.1|4531.1|4537.6|4531.6|4534.5|4528.5|13
1721972700000|2024-07-26 05:45:00|4537|4531|4532|4526|4537|4531|4532|4526|1
1721973000000|2024-07-26 05:50:00|4531|4525|4533|4527|4534|4528|4531|4525|2
1721973300000|2024-07-26 05:55:00|4533.5|4527.5|4533|4527|4535|4529|4532.5|4526.5|0
1721973600000|2024-07-26 06:00:00|4532.5|4526.5|4530.5|4524.5|4534|4528|4530|4524|3
1721973900000|2024-07-26 06:05:00|4531|4525|4533|4527|4533|4527|4530.9|4524.9|0
1721974200000|2024-07-26 06:10:00|4532.5|4526.5|4528|4522|4533|4527|4526.4|4520.4|5
1721974500000|2024-07-26 06:15:00|4527.9|4521.9|4524|4518|4528.5|4522.5|4524|4518|1
1721974800000|2024-07-26 06:20:00|4523.5|4517.5|4521|4515|4525.9|4519.9|4520.9|4514.9|3
1721975100000|2024-07-26 06:25:00|4521.9|4515.9|4524.9|4518.9|4525.9|4519.9|4521.9|4515.9|0
1721975400000|2024-07-26 06:30:00|4525|4519|4521.9|4515.9|4525.5|4519.5|4520.9|4514.9|2
1721975700000|2024-07-26 06:35:00|4521.4|4515.4|4522.4|4516.4|4522.9|4516.9|4521.4|4515.4|0
1721976000000|2024-07-26 06:40:00|4522|4516|4522.4|4516.4|4522.9|4516.9|4521.4|4515.4|1
1721976300000|2024-07-26 06:45:00|4521.9|4515.9|4525.9|4519.9|4526.4|4520.4|4520.4|4514.4|0
1721976600000|2024-07-26 06:50:00|4526.4|4520.4|4524.4|4518.4|4527.4|4521.4|4523.9|4517.9|1
1721976900000|2024-07-26 06:55:00|4523.9|4517.9|4523.4|4517.4|4524.4|4518.4|4522.4|4516.4|0
1721977200000|2024-07-26 07:00:00|4523.9|4517.9|4523.4|4517.4|4526.4|4520.4|4522.9|4516.9|53
1721977500000|2024-07-26 07:05:00|4523.9|4517.9|4523.9|4517.9|4524.9|4518.9|4522.9|4516.9|1
1721977800000|2024-07-26 07:10:00|4524.4|4518.4|4525.9|4519.9|4526.4|4520.4|4524.4|4518.4|0
1721978100000|2024-07-26 07:15:00|4524.9|4518.9|4522.9|4516.9|4526.4|4520.4|4522.9|4516.9|2
1721978400000|2024-07-26 07:20:00|4523.9|4517.9|4522.9|4516.9|4525.4|4519.4|4522.9|4516.9|0
1721978700000|2024-07-26 07:25:00|4523.4|4517.4|4520.4|4514.4|4523.4|4517.4|4518.9|4512.9|0
1721979000000|2024-07-26 07:30:00|4519.9|4513.9|4518.9|4512.9|4520.9|4514.9|4518.9|4512.9|1
1721979300000|2024-07-26 07:35:00|4518.4|4512.4|4517.4|4511.4|4518.9|4512.9|4515.9|4509.9|39
1721979600000|2024-07-26 07:40:00|4516.9|4510.9|4513.4|4507.4|4519.5|4513.5|4511.9|4505.9|44
1721979900000|2024-07-26 07:45:00|4512.9|4506.9|4513.4|4507.4|4514.4|4508.4|4511.9|4505.9|0
1721980200000|2024-07-26 07:50:00|4512.9|4506.9|4515.9|4509.9|4516.9|4510.9|4512.4|4506.4|5
1721980500000|2024-07-26 07:55:00|4516.9|4510.9|4517.9|4511.9|4518.4|4512.4|4515.9|4509.9|0
1721980800000|2024-07-26 08:00:00|4518.4|4512.4|4518.9|4512.9|4520.4|4514.4|4517.9|4511.9|17
1721981100000|2024-07-26 08:05:00|4519.3|4513.3|4517.8|4511.8|4519.3|4513.3|4517.8|4511.8|1
1721981400000|2024-07-26 08:10:00|4518.3|4512.3|4516.8|4510.8|4518.8|4512.8|4515.8|4509.8|5
1721981700000|2024-07-26 08:15:00|4516.3|4510.3|4515.3|4509.3|4516.8|4510.8|4513.8|4507.8|0
1721982000000|2024-07-26 08:20:00|4514.8|4508.8|4511.8|4505.8|4515.3|4509.3|4511.3|4505.3|8
1721982300000|2024-07-26 08:25:00|4512.3|4506.3|4511.3|4505.3|4512.3|4506.3|4509.4|4503.4|33
1721982600000|2024-07-26 08:30:00|4510.9|4504.9|4507.4|4501.4|4511.3|4505.3|4507.4|4501.4|19
1721982900000|2024-07-26 08:35:00|4507.9|4501.9|4503.8|4497.8|4507.9|4501.9|4502.8|4496.8|32
1721983200000|2024-07-26 08:40:00|4502.8|4496.8|4497.9|4491.9|4504.3|4498.3|4497.8|4491.8|16
1721983500000|2024-07-26 08:45:00|4498.4|4492.4|4499.4|4493.4|4499.8|4493.8|4497.8|4491.8|26
1721983800000|2024-07-26 08:50:00|4498.9|4492.9|4498.9|4492.9|4500.4|4494.4|4496.9|4490.9|2
1721984100000|2024-07-26 08:55:00|4498.4|4492.4|4498.9|4492.9|4499.8|4493.8|4498.4|4492.4|0
1721984400000|2024-07-26 09:00:00|4499.8|4493.8|4500.4|4494.4|4500.4|4494.4|4497.9|4491.9|1
1721984700000|2024-07-26 09:05:00|4498.4|4492.4|4497.9|4491.9|4498.4|4492.4|4496.4|4490.4|0
1721985000000|2024-07-26 09:10:00|4496.9|4490.9|4492.3|4486.3|4497.3|4491.3|4490.8|4484.8|2
1721985300000|2024-07-26 09:15:00|4492.8|4486.8|4493.8|4487.8|4494.8|4488.8|4492.3|4486.3|2
1721985600000|2024-07-26 09:20:00|4493.9|4487.9|4492.8|4486.8|4494.3|4488.3|4491.8|4485.8|0
1721985900000|2024-07-26 09:25:00|4492.9|4486.9|4492.3|4486.3|4494.3|4488.3|4491.8|4485.8|0
1721986200000|2024-07-26 09:30:00|4491.8|4485.8|4491.8|4485.8|4493.3|4487.3|4491.3|4485.3|4
1721986500000|2024-07-26 09:35:00|4492.3|4486.3|4492.8|4486.8|4493.8|4487.8|4491.3|4485.3|0
1721986800000|2024-07-26 09:40:00|4491.8|4485.8|4491.8|4485.8|4492.8|4486.8|4491.3|4485.3|0
1721987100000|2024-07-26 09:45:00|4492.3|4486.3|4492.8|4486.8|4493.3|4487.3|4491.3|4485.3|4
1721987400000|2024-07-26 09:50:00|4491.9|4485.9|4488.8|4482.8|4491.9|4485.9|4488.8|4482.8|21
1721987700000|2024-07-26 09:55:00|4488.9|4482.9|4485.4|4479.4|4490.3|4484.3|4485.4|4479.4|4
1721988000000|2024-07-26 10:00:00|4485.9|4479.9|4491.3|4485.3|4491.8|4485.8|4485.4|4479.4|3
1721988300000|2024-07-26 10:05:00|4490.3|4484.3|4487.8|4481.8|4490.3|4484.3|4486.3|4480.3|0
1721988600000|2024-07-26 10:10:00|4487.3|4481.3|4487.4|4481.4|4487.9|4481.9|4486.3|4480.3|0
1721988900000|2024-07-26 10:15:00|4487.9|4481.9|4492.9|4486.9|4493.4|4487.4|4487.9|4481.9|7
1721989200000|2024-07-26 10:20:00|4493.4|4487.4|4494.3|4488.3|4494.8|4488.8|4491.4|4485.4|0
1721989500000|2024-07-26 10:25:00|4494.8|4488.8|4493.8|4487.8|4495.3|4489.3|4493.8|4487.8|0
1721989800000|2024-07-26 10:30:00|4492.8|4486.8|4491.9|4485.9|4493.9|4487.9|4491.9|4485.9|2
1721990100000|2024-07-26 10:35:00|4492.4|4486.4|4495.8|4489.8|4496.8|4490.8|4492.4|4486.4|0
1721990400000|2024-07-26 10:40:00|4495.3|4489.3|4493.3|4487.3|4495.8|4489.8|4492.8|4486.8|0
1721990700000|2024-07-26 10:45:00|4492.9|4486.9|4492.8|4486.8|4494.8|4488.8|4492.8|4486.8|0
1721991000000|2024-07-26 10:50:00|4491.9|4485.9|4493.4|4487.4|4494.4|4488.4|4491.4|4485.4|28
1721991300000|2024-07-26 10:55:00|4493.9|4487.9|4489.8|4483.8|4494.9|4488.9|4489.3|4483.3|34
1721991600000|2024-07-26 11:00:00|4489.9|4483.9|4491.8|4485.8|4491.8|4485.8|4489.8|4483.8|4
1721991900000|2024-07-26 11:05:00|4492.3|4486.3|4492.8|4486.8|4493.8|4487.8|4492.3|4486.3|7
1721992200000|2024-07-26 11:10:00|4493.8|4487.8|4494.3|4488.3|4494.3|4488.3|4492.8|4486.8|0
1721992500000|2024-07-26 11:15:00|4493.8|4487.8|4495.3|4489.3|4495.8|4489.8|4492.8|4486.8|0
1721992800000|2024-07-26 11:20:00|4495.8|4489.8|4501.5|4495.5|4503|4497|4495.8|4489.8|147
1721993100000|2024-07-26 11:25:00|4501|4495|4498.9|4492.9|4501|4495|4497.4|4491.4|74
1721993400000|2024-07-26 11:30:00|4500.3|4494.3|4499.3|4493.3|4502.3|4496.3|4499.3|4493.3|76
1721993700000|2024-07-26 11:35:00|4499.8|4493.8|4496.2|4490.2|4500.3|4494.3|4493.7|4487.7|172
1721994000000|2024-07-26 11:40:00|4496.7|4490.7|4492.7|4486.7|4496.7|4490.7|4492.7|4486.7|11
1721994300000|2024-07-26 11:45:00|4491.7|4485.7|4495.8|4489.8|4496.7|4490.7|4491.7|4485.7|21
1721994600000|2024-07-26 11:50:00|4495.9|4489.9|4499|4493|4500.4|4494.4|4495.9|4489.9|19
1721994900000|2024-07-26 11:55:00|4498.9|4492.9|4496.8|4490.8|4502.9|4496.9|4496.7|4490.7|45
1721995200000|2024-07-26 12:00:00|4497.8|4491.8|4498.4|4492.4|4499.3|4493.3|4496.9|4490.9|20
1721995500000|2024-07-26 12:05:00|4498.3|4492.3|4496.9|4490.9|4498.4|4492.4|4496.9|4490.9|12
1721995800000|2024-07-26 12:10:00|4496.8|4490.8|4492.8|4486.8|4496.8|4490.8|4491.9|4485.9|7
1721996100000|2024-07-26 12:15:00|4491.9|4485.9|4494.8|4488.8|4497.2|4491.2|4491.9|4485.9|34
1721996400000|2024-07-26 12:20:00|4494.7|4488.7|4493.7|4487.7|4497.2|4491.2|4493.7|4487.7|29
1721996700000|2024-07-26 12:25:00|4492.7|4486.7|4491.1|4485.1|4493.7|4487.7|4491.1|4485.1|31
1721997000000|2024-07-26 12:30:00|4491.6|4485.6|4488.1|4482.1|4493.1|4487.1|4486.6|4480.6|14
1721997300000|2024-07-26 12:35:00|4487.6|4481.6|4486|4480|4488.6|4482.6|4484.5|4478.5|34
1721997600000|2024-07-26 12:40:00|4485.5|4479.5|4487|4481|4487.5|4481.5|4483.1|4477.1|38
1722000600000|2024-07-26 13:30:00|4492.5|4486.5|4494.6|4488.6|4494.6|4488.6|4482.7|4476.7|1007
1722000900000|2024-07-26 13:35:00|4493.6|4487.6|4484.1|4478.1|4500.4|4494.4|4484.1|4478.1|408
1722001200000|2024-07-26 13:40:00|4484.6|4478.6|4472.6|4466.6|4484.6|4478.6|4470.6|4464.6|367
1722001500000|2024-07-26 13:45:00|4473.1|4467.1|4466.7|4460.7|4474.6|4468.6|4462.7|4456.7|176
1722001800000|2024-07-26 13:50:00|4466.2|4460.2|4473.1|4467.1|4475.1|4469.1|4465.1|4459.1|129
1722002100000|2024-07-26 13:55:00|4473.6|4467.6|4467.5|4461.5|4475.1|4469.1|4467.5|4461.5|310
1722002400000|2024-07-26 14:00:00|4467|4461|4460.6|4454.6|4469|4463|4458.1|4452.1|329
1722002700000|2024-07-26 14:05:00|4460.1|4454.1|4461.6|4455.6|4467.1|4461.1|4458.1|4452.1|117
1722003000000|2024-07-26 14:10:00|4461.1|4455.1|4466|4460|4467.6|4461.6|4461.1|4455.1|122
1722003300000|2024-07-26 14:15:00|4465.6|4459.6|4463.6|4457.6|4467.1|4461.1|4461.6|4455.6|125
1722003600000|2024-07-26 14:20:00|4465.1|4459.1|4461.6|4455.6|4466.2|4460.2|4459.2|4453.2|194
1722003900000|2024-07-26 14:25:00|4462.1|4456.1|4453.7|4447.7|4463.6|4457.6|4453.2|4447.2|128
1722004200000|2024-07-26 14:30:00|4453.2|4447.2|4452.7|4446.7|4455.1|4449.1|4450.7|4444.7|215
1722004500000|2024-07-26 14:35:00|4452.2|4446.2|4443.6|4437.6|4453.7|4447.7|4443.1|4437.1|412
1722004800000|2024-07-26 14:40:00|4444.1|4438.1|4446.1|4440.1|4447.1|4441.1|4443.1|4437.1|284
1722005100000|2024-07-26 14:45:00|4446.6|4440.6|4445.6|4439.6|4448.1|4442.1|4443.1|4437.1|57
1722005400000|2024-07-26 14:50:00|4446.1|4440.1|4441.7|4435.7|4446.6|4440.6|4440.2|4434.2|272
1722005700000|2024-07-26 14:55:00|4442.2|4436.2|4441.7|4435.7|4443.2|4437.2|4439.3|4433.3|213
1722006000000|2024-07-26 15:00:00|4442.2|4436.2|4440.2|4434.2|4442.7|4436.7|4439.2|4433.2|176
1722006300000|2024-07-26 15:05:00|4440.7|4434.7|4440.7|4434.7|4447.2|4441.2|4440.2|4434.2|313
1722006600000|2024-07-26 15:10:00|4440.2|4434.2|4423.3|4417.3|4442.7|4436.7|4423.3|4417.3|805
1722006900000|2024-07-26 15:15:00|4422.8|4416.8|4414.9|4408.9|4424.8|4418.8|4414.9|4408.9|421
1722007200000|2024-07-26 15:20:00|4414.4|4408.4|4409.2|4403.2|4414.4|4408.4|4401.8|4395.8|762
1722007500000|2024-07-26 15:25:00|4408.3|4402.3|4385.8|4379.8|4408.3|4402.3|4376.8|4370.8|451
1722007800000|2024-07-26 15:30:00|4385.3|4379.3|4396.8|4390.8|4401.8|4395.8|4385.3|4379.3|459
1722008100000|2024-07-26 15:35:00|4397.3|4391.3|4395.9|4389.9|4399.8|4393.8|4394.4|4388.4|450
1722008400000|2024-07-26 15:40:00|4395.8|4389.8|4394.9|4388.9|4397.3|4391.3|4389.8|4383.8|360
1722008700000|2024-07-26 15:45:00|4394.4|4388.4|4393.9|4387.9|4401.4|4395.4|4393.4|4387.4|259
1722009000000|2024-07-26 15:50:00|4394.4|4388.4|4388.9|4382.9|4395.9|4389.9|4388.9|4382.9|185
1722009300000|2024-07-26 15:55:00|4387.4|4381.4|4389.5|4383.5|4390.4|4384.4|4382.4|4376.4|606
1722009600000|2024-07-26 16:00:00|4389|4383|4378.4|4372.4|4389|4383|4377.4|4371.4|259
1722009900000|2024-07-26 16:05:00|4378.9|4372.9|4376.3|4370.3|4378.9|4372.9|4376.3|4370.3|325
1722010200000|2024-07-26 16:10:00|4375.8|4369.8|4353.9|4347.9|4375.8|4369.8|4352.9|4346.9|300
1722010500000|2024-07-26 16:15:00|4353.8|4347.8|4344.9|4338.9|4355.8|4349.8|4337.9|4331.9|214
1722010800000|2024-07-26 16:20:00|4344.4|4338.4|4348.3|4342.3|4355.9|4349.9|4344.4|4338.4|148
1722011100000|2024-07-26 16:25:00|4347.8|4341.8|4351.4|4345.4|4354.4|4348.4|4346.3|4340.3|380
1722011400000|2024-07-26 16:30:00|4351.3|4345.3|4349.3|4343.3|4352.3|4346.3|4349.3|4343.3|257
1722011700000|2024-07-26 16:35:00|4347.3|4341.3|4351.3|4345.3|4351.8|4345.8|4346.3|4340.3|198
1722012000000|2024-07-26 16:40:00|4350.8|4344.8|4340.8|4334.8|4351.3|4345.3|4340.8|4334.8|129
1722012300000|2024-07-26 16:45:00|4341.3|4335.3|4316.8|4310.8|4341.8|4335.8|4316.3|4310.3|321
1722012600000|2024-07-26 16:50:00|4316.3|4310.3|4326.9|4320.9|4327.8|4321.8|4308.7|4302.7|376
1722012900000|2024-07-26 16:55:00|4327.3|4321.3|4325.8|4319.8|4327.3|4321.3|4318.3|4312.3|263
1722013200000|2024-07-26 17:00:00|4324.8|4318.8|4318.8|4312.8|4327.8|4321.8|4316.2|4310.2|427
1722013500000|2024-07-26 17:05:00|4318.3|4312.3|4321.8|4315.8|4324.3|4318.3|4316.3|4310.3|116
1722013800000|2024-07-26 17:10:00|4321.3|4315.3|4322.3|4316.3|4323.8|4317.8|4319.3|4313.3|55
1722014100000|2024-07-26 17:15:00|4322.8|4316.8|4316.3|4310.3|4331.3|4325.3|4315.3|4309.3|226
1722014400000|2024-07-26 17:20:00|4316.8|4310.8|4321.2|4315.2|4326.7|4320.7|4316.8|4310.8|199
1722014700000|2024-07-26 17:25:00|4321.3|4315.3|4319.7|4313.7|4324.3|4318.3|4319.2|4313.2|292
1722015000000|2024-07-26 17:30:00|4319.2|4313.2|4311.3|4305.3|4320.8|4314.8|4311.3|4305.3|246
1722015300000|2024-07-26 17:35:00|4312.7|4306.7|4310.2|4304.2|4313.7|4307.7|4306.7|4300.7|176
1722015600000|2024-07-26 17:40:00|4310.8|4304.8|4297.7|4291.7|4314.3|4308.3|4297.2|4291.2|141
1722015900000|2024-07-26 17:45:00|4298.2|4292.2|4314.2|4308.2|4315.2|4309.2|4298.2|4292.2|233
1722016200000|2024-07-26 17:50:00|4314.7|4308.7|4311.7|4305.7|4315.7|4309.7|4308.7|4302.7|255
1722016500000|2024-07-26 17:55:00|4313.7|4307.7|4310.3|4304.3|4317.7|4311.7|4308.8|4302.8|407
1722016800000|2024-07-26 18:00:00|4310.8|4304.8|4310.2|4304.2|4312.8|4306.8|4306.2|4300.2|528
1722017100000|2024-07-26 18:05:00|4309.7|4303.7|4308.6|4302.6|4313.1|4307.1|4307.2|4301.2|327
1722017400000|2024-07-26 18:10:00|4308.1|4302.1|4304.8|4298.8|4313.1|4307.1|4301.9|4295.9|1293
1722017700000|2024-07-26 18:15:00|4305.3|4299.3|4307.7|4301.7|4309.3|4303.3|4300.7|4294.7|1146
1722211200000|2024-07-29 00:00:00|4308.8|4302.8|4313.3|4307.3|4314.8|4308.8|4305.8|4299.2|227
1722211500000|2024-07-29 00:05:00|4312.8|4306.8|4319.4|4313.4|4319.4|4313.4|4307.8|4301.8|179
1722211800000|2024-07-29 00:10:00|4318.9|4312.9|4312.3|4306.3|4321.4|4315.4|4309.3|4303.3|207
1722212100000|2024-07-29 00:15:00|4313.3|4307.3|4315.2|4309.2|4317.7|4311.7|4311.8|4305.8|116
1722212400000|2024-07-29 00:20:00|4316.2|4310.2|4311.7|4305.7|4316.2|4310.2|4311.7|4305.7|50
1722212700000|2024-07-29 00:25:00|4312.2|4306.2|4309.2|4303.2|4312.7|4306.7|4307.2|4301.2|55
1722213000000|2024-07-29 00:30:00|4309.3|4303.3|4307.8|4301.8|4311.7|4305.7|4304.8|4298.8|40
1722213300000|2024-07-29 00:35:00|4308.3|4302.3|4310.2|4304.2|4310.8|4304.8|4306.3|4300.3|15
1722213600000|2024-07-29 00:40:00|4310.8|4304.8|4310.7|4304.7|4312.3|4306.3|4307.8|4301.8|13
1722213900000|2024-07-29 00:45:00|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4307.2|4301.2|4
1722214200000|2024-07-29 00:50:00|4310.2|4304.2|4310.2|4304.2|4311.2|4305.2|4309.7|4303.7|21
1722214500000|2024-07-29 00:55:00|4310.7|4304.7|4309.1|4303.1|4312.2|4306.2|4308.7|4302.7|22
1722214800000|2024-07-29 01:00:00|4308.7|4302.7|4291.7|4285.7|4310.2|4304.2|4291.2|4285.2|148
1722215100000|2024-07-29 01:05:00|4291.2|4285.2|4293.2|4287.2|4294.7|4288.7|4290.7|4284.7|11
1722215400000|2024-07-29 01:10:00|4293.7|4287.7|4292.1|4286.1|4296.1|4290.1|4292.1|4286.1|10
1722215700000|2024-07-29 01:15:00|4292.2|4286.2|4289.2|4283.2|4292.2|4286.2|4288.7|4282.7|41
1722216000000|2024-07-29 01:20:00|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4287.7|4281.7|30
1722216300000|2024-07-29 01:25:00|4289.2|4283.2|4296.3|4290.3|4298.3|4292.3|4289.2|4283.2|43
1722216600000|2024-07-29 01:30:00|4295.3|4289.3|4300.2|4294.2|4301.7|4295.7|4292.2|4286.2|68
1722216900000|2024-07-29 01:35:00|4298.7|4292.7|4303.7|4297.7|4307.1|4301.1|4298.7|4292.7|32
1722217200000|2024-07-29 01:40:00|4303.6|4297.6|4304.1|4298.1|4304.6|4298.6|4299.1|4293.1|17
1722217500000|2024-07-29 01:45:00|4304.6|4298.6|4304.6|4298.6|4305.6|4299.6|4301.1|4295.1|20
1722217800000|2024-07-29 01:50:00|4306.1|4300.1|4305.1|4299.1|4307.1|4301.1|4303.1|4297.1|7
1722218100000|2024-07-29 01:55:00|4304.1|4298.1|4305.6|4299.6|4307.1|4301.1|4304.1|4298.1|2
1722218400000|2024-07-29 02:00:00|4305.1|4299.1|4303.1|4297.1|4306.6|4300.6|4301.6|4295.6|11
1722218700000|2024-07-29 02:05:00|4302.6|4296.6|4309.9|4303.9|4310.9|4304.9|4302.6|4296.6|30
1722219000000|2024-07-29 02:10:00|4309.3|4303.3|4306.5|4300.5|4309.3|4303.3|4305.9|4299.9|26
1722219300000|2024-07-29 02:15:00|4306.4|4300.4|4306.9|4300.9|4308.4|4302.4|4306.4|4300.4|116
1722219600000|2024-07-29 02:20:00|4307.4|4301.4|4306.4|4300.4|4307.9|4301.9|4305.4|4299.4|13
1722219900000|2024-07-29 02:25:00|4306.9|4300.9|4307.9|4301.9|4308.4|4302.4|4306.9|4300.9|20
1722220200000|2024-07-29 02:30:00|4308.4|4302.4|4308|4302|4311.1|4305.1|4306.5|4300.5|84
1722220500000|2024-07-29 02:35:00|4308.5|4302.5|4311.9|4305.9|4312.4|4306.4|4305.5|4299.5|30
1722220800000|2024-07-29 02:40:00|4312.4|4306.4|4313.9|4307.9|4315.9|4309.9|4309.9|4303.9|7
1722221100000|2024-07-29 02:45:00|4313.4|4307.4|4313|4307|4317.4|4311.4|4309.9|4303.9|52
1722221400000|2024-07-29 02:50:00|4313.4|4307.4|4317|4311|4318|4312|4313.4|4307.4|22
1722221700000|2024-07-29 02:55:00|4317.5|4311.5|4314|4308|4318|4312|4312|4306|8
1722222000000|2024-07-29 03:00:00|4313.5|4307.5|4314.1|4308.1|4315.5|4309.5|4312.1|4306.1|32
1722222300000|2024-07-29 03:05:00|4313.6|4307.6|4310.6|4304.6|4317.1|4311.1|4310.6|4304.6|50
1722222600000|2024-07-29 03:10:00|4311.1|4305.1|4309.7|4303.7|4311.1|4305.1|4308.7|4302.7|40
1722222900000|2024-07-29 03:15:00|4309.2|4303.2|4311.1|4305.1|4312.6|4306.6|4309.2|4303.2|39
1722223200000|2024-07-29 03:20:00|4310.6|4304.6|4316.1|4310.1|4318|4312|4310.6|4304.6|35
1722223500000|2024-07-29 03:25:00|4317|4311|4318.6|4312.6|4318.6|4312.6|4316|4310|29
1722223800000|2024-07-29 03:30:00|4318.7|4312.7|4317.6|4311.6|4318.7|4312.7|4316.1|4310.1|23
1722224100000|2024-07-29 03:35:00|4318.1|4312.1|4318.6|4312.6|4318.6|4312.6|4318.1|4312.1|30
1722224400000|2024-07-29 03:40:00|4317.6|4311.6|4318.1|4312.1|4318.6|4312.6|4317.1|4311.1|5
1722224700000|2024-07-29 03:45:00|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.1|4312.1|31
1722225000000|2024-07-29 03:50:00|4318.1|4312.1|4318.6|4312.6|4318.6|4312.6|4318.1|4312.1|14
1722225300000|2024-07-29 03:55:00|4318.1|4312.1|4320|4314|4323|4317|4318.1|4312.1|20
1722225600000|2024-07-29 04:00:00|4320.5|4314.5|4325.1|4319.1|4325.1|4319.1|4320.5|4314.5|28
1722225900000|2024-07-29 04:05:00|4325|4319|4325.5|4319.5|4326|4320|4322.6|4316.6|17
1722226200000|2024-07-29 04:10:00|4325|4319|4325.5|4319.5|4325.5|4319.5|4324|4318|4
1722226500000|2024-07-29 04:15:00|4326|4320|4326|4320|4326.4|4320.4|4324|4318|14
1722226800000|2024-07-29 04:20:00|4326.5|4320.5|4327|4321|4327.5|4321.5|4325.5|4319.5|6
1722227100000|2024-07-29 04:25:00|4326.5|4320.5|4328|4322|4328|4322|4326|4320|26
1722227400000|2024-07-29 04:30:00|4327.5|4321.5|4322.4|4316.4|4328|4322|4320.9|4314.9|17
1722227700000|2024-07-29 04:35:00|4323.9|4317.9|4322.9|4316.9|4323.9|4317.9|4321.9|4315.9|18
1722228000000|2024-07-29 04:40:00|4323.4|4317.4|4321.9|4315.9|4323.4|4317.4|4321.4|4315.4|5
1722228300000|2024-07-29 04:45:00|4322.4|4316.4|4323.9|4317.9|4324.9|4318.9|4321.9|4315.9|3
1722228600000|2024-07-29 04:50:00|4324.4|4318.4|4321.9|4315.9|4324.4|4318.4|4321.4|4315.4|3
1722228900000|2024-07-29 04:55:00|4322.4|4316.4|4323.4|4317.4|4323.8|4317.8|4321.4|4315.4|23
1722229200000|2024-07-29 05:00:00|4323.8|4317.8|4320.8|4314.8|4324.8|4318.8|4319.9|4313.9|14
1722229500000|2024-07-29 05:05:00|4321.3|4315.3|4323.3|4317.3|4323.3|4317.3|4320.8|4314.8|4
1722229800000|2024-07-29 05:10:00|4324.3|4318.3|4323.8|4317.8|4325.3|4319.3|4323.3|4317.3|23
1722230100000|2024-07-29 05:15:00|4324.3|4318.3|4319.8|4313.8|4324.8|4318.8|4319.8|4313.8|8
1722230400000|2024-07-29 05:20:00|4320.2|4314.2|4319.3|4313.3|4321.2|4315.2|4318.8|4312.8|33
1722230700000|2024-07-29 05:25:00|4318.8|4312.8|4319.8|4313.8|4319.8|4313.8|4318.3|4312.3|5
1722231000000|2024-07-29 05:30:00|4320.3|4314.3|4321.8|4315.8|4324.8|4318.8|4320.3|4314.3|25
1722231300000|2024-07-29 05:35:00|4322.8|4316.8|4321.3|4315.3|4323.8|4317.8|4320.3|4314.3|8
1722231600000|2024-07-29 05:40:00|4322.3|4316.3|4323.8|4317.8|4323.8|4317.8|4319.8|4313.8|2
1722231900000|2024-07-29 05:45:00|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4322.8|4316.8|3
1722232200000|2024-07-29 05:50:00|4325.2|4319.2|4325.8|4319.8|4326.3|4320.3|4324.8|4318.8|4
1722232500000|2024-07-29 05:55:00|4325.3|4319.3|4322.8|4316.8|4326.3|4320.3|4322.2|4316.2|4
1722232800000|2024-07-29 06:00:00|4323.3|4317.3|4323.7|4317.7|4324.7|4318.7|4322.8|4316.8|3
1722233100000|2024-07-29 06:05:00|4323.2|4317.2|4326.2|4320.2|4326.7|4320.7|4322.8|4316.8|5
1722233400000|2024-07-29 06:10:00|4326.7|4320.7|4325.7|4319.7|4327.2|4321.2|4324.7|4318.7|14
1722233700000|2024-07-29 06:15:00|4326.2|4320.2|4326.2|4320.2|4327.7|4321.7|4324.7|4318.7|2
1722234000000|2024-07-29 06:20:00|4325.7|4319.7|4324.7|4318.7|4327.2|4321.2|4324.6|4318.6|3
1722234300000|2024-07-29 06:25:00|4324.2|4318.2|4323.2|4317.2|4325.6|4319.6|4322.7|4316.7|2
1722234600000|2024-07-29 06:30:00|4322.7|4316.7|4329.1|4323.1|4329.6|4323.6|4322.7|4316.7|41
1722234900000|2024-07-29 06:35:00|4329.6|4323.6|4330.1|4324.1|4331.2|4325.2|4329.1|4323.1|15
1722235200000|2024-07-29 06:40:00|4329.6|4323.6|4329.6|4323.6|4331.1|4325.1|4328.1|4322.1|30
1722235500000|2024-07-29 06:45:00|4330.1|4324.1|4330.5|4324.5|4332.6|4326.6|4330|4324|86
1722235800000|2024-07-29 06:50:00|4330.1|4324.1|4317.6|4311.6|4330.1|4324.1|4315.1|4309.1|158
1722236100000|2024-07-29 06:55:00|4317.1|4311.1|4314.6|4308.6|4317.5|4311.5|4310.1|4304.1|12
1722236400000|2024-07-29 07:00:00|4314.1|4308.1|4314.5|4308.5|4318|4312|4314|4308|4
1722236700000|2024-07-29 07:05:00|4314|4308|4315.5|4309.5|4316.5|4310.5|4312|4306|13
1722237000000|2024-07-29 07:10:00|4316.5|4310.5|4310|4304|4317.5|4311.5|4310|4304|25
1722237300000|2024-07-29 07:15:00|4310.5|4304.5|4310.5|4304.5|4312.5|4306.5|4310|4304|20
1722237600000|2024-07-29 07:20:00|4311.5|4305.5|4313|4307|4313|4307|4311|4305|27
1722237900000|2024-07-29 07:25:00|4313.4|4307.4|4316.4|4310.4|4317.9|4311.9|4313.4|4307.4|8
1722238200000|2024-07-29 07:30:00|4316.5|4310.5|4322.4|4316.4|4322.5|4316.5|4315.5|4309.5|22
1722238500000|2024-07-29 07:35:00|4322.5|4316.5|4323.9|4317.9|4323.9|4317.9|4320.4|4314.4|6
1722238800000|2024-07-29 07:40:00|4324.4|4318.4|4322.4|4316.4|4324.4|4318.4|4321.9|4315.9|34
1722239100000|2024-07-29 07:45:00|4321.9|4315.9|4320.9|4314.9|4323.9|4317.9|4320.9|4314.9|19
1722239400000|2024-07-29 07:50:00|4321.9|4315.9|4321.9|4315.9|4323.4|4317.4|4321.4|4315.4|3
1722239700000|2024-07-29 07:55:00|4321.4|4315.4|4314.4|4308.4|4321.9|4315.9|4313.9|4307.9|16
1722240000000|2024-07-29 08:00:00|4313.9|4307.9|4310.4|4304.4|4314.4|4308.4|4307.9|4301.9|14
1722240300000|2024-07-29 08:05:00|4310.9|4304.9|4308.4|4302.4|4310.9|4304.9|4307.4|4301.4|22
1722240600000|2024-07-29 08:10:00|4309.4|4303.4|4305.5|4299.5|4310.4|4304.4|4305|4299|234
1722240900000|2024-07-29 08:15:00|4306.5|4300.5|4303|4297|4307.5|4301.5|4302|4296|6
1722241200000|2024-07-29 08:20:00|4301.5|4295.5|4299|4293|4301.5|4295.5|4299|4293|41
1722241500000|2024-07-29 08:25:00|4299.5|4293.5|4297.4|4291.4|4301|4295|4297.4|4291.4|58
1722241800000|2024-07-29 08:30:00|4298.4|4292.4|4297.4|4291.4|4300.9|4294.9|4295.9|4289.9|42
1722242100000|2024-07-29 08:35:00|4297.3|4291.3|4295.4|4289.4|4297.3|4291.3|4293.9|4287.9|31
1722242400000|2024-07-29 08:40:00|4295.3|4289.3|4288.8|4282.8|4295.4|4289.4|4288.8|4282.8|63
1722242700000|2024-07-29 08:45:00|4289.3|4283.3|4292.8|4286.8|4293.8|4287.8|4288.8|4282.8|22
1722243000000|2024-07-29 08:50:00|4293.8|4287.8|4288.8|4282.8|4293.8|4287.8|4287.7|4281.7|22
1722243300000|2024-07-29 08:55:00|4289.2|4283.2|4285.3|4279.3|4289.3|4283.3|4285.3|4279.3|10
1722243600000|2024-07-29 09:00:00|4284.8|4278.8|4285.7|4279.7|4285.7|4279.7|4283.7|4277.7|141
1722243900000|2024-07-29 09:05:00|4285.2|4279.2|4285.2|4279.2|4286.7|4280.7|4283.7|4277.7|31
1722244200000|2024-07-29 09:10:00|4285.7|4279.7|4274.8|4268.8|4285.8|4279.8|4274.8|4268.8|199
1722244500000|2024-07-29 09:15:00|4275.3|4269.3|4270.4|4264.4|4276.8|4270.8|4267.4|4261.4|199
1722244800000|2024-07-29 09:20:00|4269.9|4263.9|4274.8|4268.8|4274.8|4268.8|4269.9|4263.9|37
1722245100000|2024-07-29 09:25:00|4274.3|4268.3|4272.3|4266.3|4275.8|4269.8|4272.3|4266.3|52
1722245400000|2024-07-29 09:30:00|4272.7|4266.7|4272.1|4266.1|4273.8|4267.8|4265.7|4259.7|132
1722245700000|2024-07-29 09:35:00|4273.1|4267.1|4273.6|4267.6|4274.6|4268.6|4273.1|4267.1|20
1722246000000|2024-07-29 09:40:00|4274|4268|4269.1|4263.1|4274|4268|4268.6|4262.6|59
1722246300000|2024-07-29 09:45:00|4268.6|4262.6|4269.6|4263.6|4270.6|4264.6|4266.1|4260.1|21
1722246600000|2024-07-29 09:50:00|4269.5|4263.5|4270.4|4264.4|4274|4268|4267.1|4261.1|91
1722246900000|2024-07-29 09:55:00|4271|4265|4270.4|4264.4|4272.5|4266.5|4269.9|4263.9|11
1722247200000|2024-07-29 10:00:00|4270.9|4264.9|4268.9|4262.9|4271.4|4265.4|4268.4|4262.4|42
1722247500000|2024-07-29 10:05:00|4268.4|4262.4|4265.4|4259.4|4268.9|4262.9|4265.4|4259.4|29
1722247800000|2024-07-29 10:10:00|4266.4|4260.4|4261.9|4255.9|4266.4|4260.4|4261|4255|198
1722248100000|2024-07-29 10:15:00|4262.4|4256.4|4262.4|4256.4|4264.4|4258.4|4262.4|4256.4|55
1722248400000|2024-07-29 10:20:00|4260.4|4254.4|4261.8|4255.8|4262.3|4256.3|4260.4|4254.4|72
1722248700000|2024-07-29 10:25:00|4261.9|4255.9|4250.5|4244.5|4261.9|4255.9|4250.5|4244.5|128
1722249000000|2024-07-29 10:30:00|4250.6|4244.6|4253.9|4247.9|4253.9|4247.9|4250.6|4244.6|226
1722249300000|2024-07-29 10:35:00|4254.4|4248.4|4252.5|4246.5|4254.4|4248.4|4249.9|4243.9|127
1722249600000|2024-07-29 10:40:00|4252.4|4246.4|4256.8|4250.8|4258.4|4252.4|4250.9|4244.9|177
1722249900000|2024-07-29 10:45:00|4257.3|4251.3|4258.9|4252.9|4260.4|4254.4|4256.4|4250.4|69
1722250200000|2024-07-29 10:50:00|4258.4|4252.4|4256.9|4250.9|4258.9|4252.9|4255.9|4249.9|47
1722250500000|2024-07-29 10:55:00|4256.4|4250.4|4257.4|4251.4|4258.9|4252.9|4254.9|4248.9|10
1722250800000|2024-07-29 11:00:00|4256.4|4250.4|4252.9|4246.9|4256.4|4250.4|4251.9|4245.9|194
1722251100000|2024-07-29 11:05:00|4253.4|4247.4|4252.9|4246.9|4255.8|4249.8|4252.8|4246.8|35
1722251400000|2024-07-29 11:10:00|4252.8|4246.8|4253.8|4247.8|4254.3|4248.3|4250.9|4244.9|370
1722251700000|2024-07-29 11:15:00|4254.3|4248.3|4254.8|4248.8|4255.8|4249.8|4251.8|4245.8|13
1722252000000|2024-07-29 11:20:00|4255.3|4249.3|4255.8|4249.8|4257.3|4251.3|4254.8|4248.8|96
1722252300000|2024-07-29 11:25:00|4256.8|4250.8|4254.8|4248.8|4256.8|4250.8|4254.3|4248.3|32
1722252600000|2024-07-29 11:30:00|4254.3|4248.3|4251.8|4245.8|4257.3|4251.3|4251.8|4245.8|85
1722252900000|2024-07-29 11:35:00|4251.3|4245.3|4246.8|4240.8|4251.3|4245.3|4243.3|4237.3|138
1722253200000|2024-07-29 11:40:00|4246.3|4240.3|4245.9|4239.9|4246.8|4240.8|4243.3|4237.3|102
1722253500000|2024-07-29 11:45:00|4245.4|4239.4|4244.3|4238.3|4245.4|4239.4|4243.3|4237.3|24
1722253800000|2024-07-29 11:50:00|4243.8|4237.8|4240.4|4234.4|4243.8|4237.8|4239.9|4233.9|28
1722254100000|2024-07-29 11:55:00|4239.9|4233.9|4232.9|4226.9|4241.8|4235.8|4232.3|4226.3|146
1722254400000|2024-07-29 12:00:00|4232.4|4226.4|4233|4227|4237|4231|4226.6|4220.6|464
1722254700000|2024-07-29 12:05:00|4233.5|4227.5|4242|4236|4244.1|4238.1|4231|4225|172
1722255000000|2024-07-29 12:10:00|4241.6|4235.6|4242.1|4236.1|4242.6|4236.6|4240.5|4234.5|89
1722255300000|2024-07-29 12:15:00|4241.6|4235.6|4241.1|4235.1|4243.1|4237.1|4239.1|4233.1|57
1722255600000|2024-07-29 12:20:00|4240.2|4234.2|4230.9|4224.9|4242.1|4236.1|4230.9|4224.9|113
1722255900000|2024-07-29 12:25:00|4229.9|4223.9|4229.3|4223.3|4232.4|4226.4|4229.3|4223.3|101
1722256200000|2024-07-29 12:30:00|4228.4|4222.4|4237.2|4231.2|4237.3|4231.3|4228.3|4222.3|43
1722256500000|2024-07-29 12:35:00|4236.8|4230.8|4227.7|4221.7|4238.7|4232.7|4227.7|4221.7|56
1722256800000|2024-07-29 12:40:00|4228.3|4222.3|4224.1|4218.1|4230.2|4224.2|4223.6|4217.6|311
1722259800000|2024-07-29 13:30:00|4220.1|4214.1|4195.4|4189.4|4226.8|4220.8|4194.9|4188.9|1585
1722260100000|2024-07-29 13:35:00|4195.8|4189.8|4161.2|4155.2|4199.7|4193.7|4159.2|4153.2|1858
1722260400000|2024-07-29 13:40:00|4160.7|4154.7|4178.2|4172.2|4179.7|4173.7|4143.6|4137.6|1608
1722260700000|2024-07-29 13:45:00|4179.2|4173.2|4168|4162|4182.7|4176.7|4155|4149|1075
1722261000000|2024-07-29 13:50:00|4168.5|4162.5|4185|4179|4187.5|4181.5|4164.5|4158.5|423
1722261300000|2024-07-29 13:55:00|4183.5|4177.5|4193.3|4187.3|4193.3|4187.3|4181.5|4175.5|584
1722261600000|2024-07-29 14:00:00|4192.8|4186.8|4185.2|4179.2|4195.8|4189.8|4175.8|4169.8|508
1722261900000|2024-07-29 14:05:00|4184.8|4178.8|4176.2|4170.2|4193.1|4187.1|4174.8|4168.8|648
1722262200000|2024-07-29 14:10:00|4174.2|4168.2|4167.8|4161.8|4176.7|4170.7|4167.3|4161.3|865
1722262500000|2024-07-29 14:15:00|4167.4|4161.4|4155.7|4149.7|4167.9|4161.9|4154.7|4148.7|1083
1722262800000|2024-07-29 14:20:00|4156.2|4150.2|4170|4164|4178|4172|4156.2|4150.2|658
1722263100000|2024-07-29 14:25:00|4169.5|4163.5|4160.2|4154.2|4173.5|4167.5|4157.7|4151.7|726
1722263400000|2024-07-29 14:30:00|4159.7|4153.7|4169.5|4163.5|4171|4165|4158.7|4152.7|495
1722263700000|2024-07-29 14:35:00|4168.5|4162.5|4161|4155|4170|4164|4156|4150|1084
1722264000000|2024-07-29 14:40:00|4160.5|4154.5|4160|4154|4171.5|4165.5|4157|4151|949
1722264300000|2024-07-29 14:45:00|4160.5|4154.5|4152.1|4146.1|4164.5|4158.5|4150.7|4144.7|564
1722264600000|2024-07-29 14:50:00|4151.1|4145.1|4156.2|4150.2|4157.6|4151.6|4147.6|4141.6|565
1722264900000|2024-07-29 14:55:00|4155.7|4149.7|4165.6|4159.6|4171.9|4165.9|4154.7|4148.7|396
1722265200000|2024-07-29 15:00:00|4165.5|4159.5|4183.2|4177.2|4184.2|4178.2|4163.6|4157.6|728
1722265500000|2024-07-29 15:05:00|4182.6|4176.6|4200.7|4194.7|4216.7|4210.7|4182.1|4176.1|1137
1722265800000|2024-07-29 15:10:00|4201.2|4195.2|4204.4|4198.4|4205.8|4199.8|4191.3|4185.3|411
1722266100000|2024-07-29 15:15:00|4203|4197|4212.7|4206.7|4213.7|4207.7|4197.4|4191.4|403
1722266400000|2024-07-29 15:20:00|4211.7|4205.7|4212.1|4206.1|4219.7|4213.7|4209.3|4203.3|388
1722266700000|2024-07-29 15:25:00|4212.2|4206.2|4227.6|4221.6|4230.1|4224.1|4212.1|4206.1|547
1722267000000|2024-07-29 15:30:00|4229|4223|4234|4228|4241.6|4235.6|4223.7|4217.7|1499
1722267300000|2024-07-29 15:35:00|4232.5|4226.5|4230.5|4224.5|4239.9|4233.9|4226.9|4220.9|411
1722267600000|2024-07-29 15:40:00|4230|4224|4234|4228|4236.5|4230.5|4225|4219|464
1722267900000|2024-07-29 15:45:00|4234.4|4228.4|4238.5|4232.5|4239.5|4233.5|4228.5|4222.5|264
1722268200000|2024-07-29 15:50:00|4239|4233|4242.6|4236.6|4248|4242|4237.4|4231.4|674
1722268500000|2024-07-29 15:55:00|4243.1|4237.1|4243.2|4237.2|4245.1|4239.1|4239.1|4233.1|484
1722268800000|2024-07-29 16:00:00|4243.1|4237.1|4241.6|4235.6|4246.6|4240.6|4238.7|4232.7|457
1722269100000|2024-07-29 16:05:00|4242.1|4236.1|4243|4237|4248.6|4242.6|4240|4234|618
1722269400000|2024-07-29 16:10:00|4243.5|4237.5|4233|4227|4245|4239|4232.1|4226.1|413
1722269700000|2024-07-29 16:15:00|4232.6|4226.6|4233.6|4227.6|4240.6|4234.6|4231.1|4225.1|588
1722270000000|2024-07-29 16:20:00|4234.1|4228.1|4233.2|4227.2|4234.6|4228.6|4227.7|4221.7|529
1722270300000|2024-07-29 16:25:00|4234.2|4228.2|4235.8|4229.8|4237.2|4231.2|4230.3|4224.3|146
1722270600000|2024-07-29 16:30:00|4236.3|4230.3|4226.3|4220.3|4236.8|4230.8|4226.3|4220.3|398
1722270900000|2024-07-29 16:35:00|4225.4|4219.4|4223.5|4217.5|4228.8|4222.8|4221.8|4215.8|636
1722271200000|2024-07-29 16:40:00|4224.5|4218.5|4236|4230|4241|4235|4224.5|4218.5|344
1722271500000|2024-07-29 16:45:00|4235.6|4229.6|4228.6|4222.6|4237.1|4231.1|4228.6|4222.6|613
1722271800000|2024-07-29 16:50:00|4229.1|4223.1|4225.2|4219.2|4233.2|4227.2|4223.3|4217.3|284
1722272100000|2024-07-29 16:55:00|4226.2|4220.2|4227|4221|4228.5|4222.5|4223.8|4217.8|401
1722272400000|2024-07-29 17:00:00|4226.5|4220.5|4221|4215|4226.5|4220.5|4215|4209|246
1722272700000|2024-07-29 17:05:00|4220.5|4214.5|4219|4213|4222|4216|4215.5|4209.5|215
1722273000000|2024-07-29 17:10:00|4219.5|4213.5|4222.5|4216.5|4224.5|4218.5|4218|4212|476
1722273300000|2024-07-29 17:15:00|4222|4216|4218.8|4212.8|4227.8|4221.8|4218.4|4212.4|326
1722273600000|2024-07-29 17:20:00|4218.7|4212.7|4225.3|4219.3|4225.3|4219.3|4215.3|4209.3|415
1722273900000|2024-07-29 17:25:00|4226.3|4220.3|4221.8|4215.8|4226.3|4220.3|4221.3|4215.3|254
1722274200000|2024-07-29 17:30:00|4221.9|4215.9|4217.2|4211.2|4226.2|4220.2|4217.2|4211.2|365
1722274500000|2024-07-29 17:35:00|4217.3|4211.3|4223.7|4217.7|4224.2|4218.2|4216.2|4210.2|762
1722274800000|2024-07-29 17:40:00|4224.2|4218.2|4221.2|4215.2|4228.2|4222.2|4221.2|4215.2|623
1722275100000|2024-07-29 17:45:00|4221.7|4215.7|4227.1|4221.1|4229.1|4223.1|4221.7|4215.7|431
1722275400000|2024-07-29 17:50:00|4226.1|4220.1|4231|4225|4232.5|4226.5|4226.1|4220.1|727
1722275700000|2024-07-29 17:55:00|4231.1|4225.1|4228|4222|4232.5|4226.5|4226.1|4220.1|486
1722276000000|2024-07-29 18:00:00|4228.1|4222.1|4233.9|4227.9|4233.9|4227.9|4226|4220|704
1722276300000|2024-07-29 18:05:00|4233.4|4227.4|4239.8|4233.8|4241.7|4235.7|4232.9|4226.9|981
1722276600000|2024-07-29 18:10:00|4240.8|4234.8|4262.8|4256.8|4264.8|4258.8|4234.6|4228.6|2670
1722276900000|2024-07-29 18:15:00|4262.3|4256.3|4260.3|4254.3|4266|4260|4257.6|4251.6|1121
1722297600000|2024-07-30 00:00:00|4263.3|4257.3|4262.7|4256.7|4268.6|4262.6|4258|4252|278
1722297900000|2024-07-30 00:05:00|4262.8|4256.8|4261.8|4255.8|4266.7|4260.7|4260.8|4254.8|37
1722298200000|2024-07-30 00:10:00|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4260.2|4254.2|6
1722298500000|2024-07-30 00:15:00|4263.3|4257.3|4266.3|4260.3|4266.3|4260.3|4262.3|4256.3|11
1722298800000|2024-07-30 00:20:00|4266.7|4260.7|4267.3|4261.3|4268.8|4262.8|4265.3|4259.3|16
1722299100000|2024-07-30 00:25:00|4267.8|4261.8|4269.9|4263.9|4271.2|4265.2|4267.8|4261.8|20
1722299400000|2024-07-30 00:30:00|4269.4|4263.4|4274.7|4268.7|4274.7|4268.7|4268.9|4262.9|32
1722299700000|2024-07-30 00:35:00|4273.8|4267.8|4275.3|4269.3|4275.8|4269.8|4273.3|4267.3|54
1722300000000|2024-07-30 00:40:00|4276.3|4270.3|4277.4|4271.4|4278.8|4272.8|4275.3|4269.3|21
1722300300000|2024-07-30 00:45:00|4277.3|4271.3|4275.5|4269.5|4279|4273|4275|4269|34
1722300600000|2024-07-30 00:50:00|4275.4|4269.4|4273.5|4267.5|4275.5|4269.5|4271.4|4265.4|14
1722300900000|2024-07-30 00:55:00|4273.4|4267.4|4272.4|4266.4|4273.4|4267.4|4270.9|4264.9|9
1722301200000|2024-07-30 01:00:00|4271.9|4265.9|4271.7|4265.7|4275.8|4269.8|4270.7|4264.7|22
1722301500000|2024-07-30 01:05:00|4271.8|4265.8|4271.2|4265.2|4273.7|4267.7|4270.7|4264.7|14
1722301800000|2024-07-30 01:10:00|4271.7|4265.7|4271.2|4265.2|4274.3|4268.3|4270.7|4264.7|4
1722302100000|2024-07-30 01:15:00|4271.8|4265.8|4272.2|4266.2|4276.7|4270.7|4270.8|4264.8|17
1722302400000|2024-07-30 01:20:00|4271.8|4265.8|4266.8|4260.8|4272.2|4266.2|4266.3|4260.3|36
1722302700000|2024-07-30 01:25:00|4267.3|4261.3|4266.4|4260.4|4270.8|4264.8|4265.8|4259.8|37
1722303000000|2024-07-30 01:30:00|4266.8|4260.8|4266.3|4260.3|4268.8|4262.8|4264.8|4258.8|18
1722303300000|2024-07-30 01:35:00|4265.8|4259.8|4268.3|4262.3|4268.3|4262.3|4265.2|4259.2|6
1722303600000|2024-07-30 01:40:00|4267.8|4261.8|4261.3|4255.3|4268.2|4262.2|4260.8|4254.8|22
1722303900000|2024-07-30 01:45:00|4261.2|4255.2|4258.8|4252.8|4262.3|4256.3|4258.3|4252.3|25
1722304200000|2024-07-30 01:50:00|4259.2|4253.2|4262.2|4256.2|4262.7|4256.7|4258.2|4252.2|8
1722304500000|2024-07-30 01:55:00|4261.7|4255.7|4258.8|4252.8|4262.2|4256.2|4257.8|4251.8|10
1722304800000|2024-07-30 02:00:00|4258.3|4252.3|4258.2|4252.2|4260.2|4254.2|4257.7|4251.7|5
1722305100000|2024-07-30 02:05:00|4257.7|4251.7|4258.7|4252.7|4260.2|4254.2|4257.7|4251.7|2
1722305400000|2024-07-30 02:10:00|4258.2|4252.2|4259.7|4253.7|4260.2|4254.2|4257.7|4251.7|11
1722305700000|2024-07-30 02:15:00|4260.2|4254.2|4260.2|4254.2|4260.7|4254.7|4259.7|4253.7|10
1722306000000|2024-07-30 02:20:00|4259.7|4253.7|4260.2|4254.2|4260.7|4254.7|4259.6|4253.6|7
1722306300000|2024-07-30 02:25:00|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.6|4254.6|7
1722306600000|2024-07-30 02:30:00|4260.6|4254.6|4264.6|4258.6|4268.6|4262.6|4260.2|4254.2|102
1722306900000|2024-07-30 02:35:00|4265.1|4259.1|4264.7|4258.7|4267.6|4261.6|4264.1|4258.1|97
1722307200000|2024-07-30 02:40:00|4265.1|4259.1|4266.2|4260.2|4267.2|4261.2|4263.2|4257.2|22
1722307500000|2024-07-30 02:45:00|4266.6|4260.6|4266.2|4260.2|4268.1|4262.1|4265.2|4259.2|2
1722307800000|2024-07-30 02:50:00|4265.7|4259.7|4263.6|4257.6|4267.2|4261.2|4262.2|4256.2|6
1722308100000|2024-07-30 02:55:00|4263.2|4257.2|4267.1|4261.1|4268.2|4262.2|4263.1|4257.1|0
1722308400000|2024-07-30 03:00:00|4266.7|4260.7|4269.2|4263.2|4272.6|4266.6|4266.1|4260.1|31
1722308700000|2024-07-30 03:05:00|4268.7|4262.7|4265.7|4259.7|4273.2|4267.2|4265.2|4259.2|33
1722309000000|2024-07-30 03:10:00|4265.2|4259.2|4265|4259|4267.6|4261.6|4262.5|4256.5|13
1722309300000|2024-07-30 03:15:00|4265.5|4259.5|4259.7|4253.7|4265.5|4259.5|4258.3|4252.3|21
1722309600000|2024-07-30 03:20:00|4259.3|4253.3|4257.2|4251.2|4259.6|4253.6|4257.1|4251.1|23
1722309900000|2024-07-30 03:25:00|4257.1|4251.1|4259.1|4253.1|4261.6|4255.6|4257.1|4251.1|4
1722310200000|2024-07-30 03:30:00|4258.6|4252.6|4258.1|4252.1|4259.6|4253.6|4257.6|4251.6|5
1722310500000|2024-07-30 03:35:00|4258.6|4252.6|4260.1|4254.1|4260.1|4254.1|4258.6|4252.6|0
1722310800000|2024-07-30 03:40:00|4259.1|4253.1|4258.1|4252.1|4259.5|4253.5|4257.6|4251.6|1
1722311100000|2024-07-30 03:45:00|4258.5|4252.5|4257.6|4251.6|4258.5|4252.5|4256.1|4250.1|5
1722311400000|2024-07-30 03:50:00|4257.1|4251.1|4259.6|4253.6|4260.6|4254.6|4257.1|4251.1|9
1722311700000|2024-07-30 03:55:00|4259.1|4253.1|4258.6|4252.6|4259.6|4253.6|4258.6|4252.6|0
1722312000000|2024-07-30 04:00:00|4259.1|4253.1|4259|4253|4259.1|4253.1|4258|4252|1
1722312300000|2024-07-30 04:05:00|4259.5|4253.5|4260|4254|4260|4254|4259.5|4253.5|5
1722312600000|2024-07-30 04:10:00|4259.5|4253.5|4260|4254|4260|4254|4258.5|4252.5|3
1722312900000|2024-07-30 04:15:00|4259.5|4253.5|4260.1|4254.1|4261|4255|4259.5|4253.5|2
1722313200000|2024-07-30 04:20:00|4260|4254|4262.5|4256.5|4262.5|4256.5|4260|4254|2
1722313500000|2024-07-30 04:25:00|4263|4257|4263.5|4257.5|4266.5|4260.5|4262.5|4256.5|4
1722313800000|2024-07-30 04:30:00|4262.5|4256.5|4260|4254|4263.5|4257.5|4260|4254|2
1722314100000|2024-07-30 04:35:00|4260.5|4254.5|4261|4255|4261|4255|4260|4254|5
1722314400000|2024-07-30 04:40:00|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|3
1722314700000|2024-07-30 04:45:00|4261|4255|4261|4255|4261.1|4255.1|4261|4255|1
1722315000000|2024-07-30 04:50:00|4262|4256|4262.5|4256.5|4262.5|4256.5|4261.6|4255.6|4
1722315300000|2024-07-30 04:55:00|4263|4257|4262|4256|4263.5|4257.5|4262|4256|1
1722315600000|2024-07-30 05:00:00|4262.5|4256.5|4262|4256|4263|4257|4262|4256|5
1722315900000|2024-07-30 05:05:00|4262.5|4256.5|4263|4257|4263|4257|4260.5|4254.5|5
1722316200000|2024-07-30 05:10:00|4262.5|4256.5|4262|4256|4263|4257|4261.5|4255.5|317
1722316500000|2024-07-30 05:15:00|4262.1|4256.1|4262|4256|4264.4|4258.4|4261.5|4255.5|1
1722316800000|2024-07-30 05:20:00|4262.4|4256.4|4263|4257|4263|4257|4261.5|4255.5|0
1722317100000|2024-07-30 05:25:00|4263.4|4257.4|4263.4|4257.4|4264|4258|4261.5|4255.5|2
1722317400000|2024-07-30 05:30:00|4263|4257|4253.9|4247.9|4263|4257|4253.4|4247.4|11
1722317700000|2024-07-30 05:35:00|4253.5|4247.5|4258.4|4252.4|4259.3|4253.3|4251.5|4245.5|2
1722318000000|2024-07-30 05:40:00|4258.9|4252.9|4258.9|4252.9|4262.4|4256.4|4258.4|4252.4|5
1722318300000|2024-07-30 05:45:00|4259.4|4253.4|4260.4|4254.4|4260.4|4254.4|4257.4|4251.4|3
1722318600000|2024-07-30 05:50:00|4260.9|4254.9|4260.4|4254.4|4262.4|4256.4|4258.9|4252.9|0
1722318900000|2024-07-30 05:55:00|4260.9|4254.9|4260.4|4254.4|4262.4|4256.4|4259.4|4253.4|1
1722319200000|2024-07-30 06:00:00|4260.5|4254.5|4262.4|4256.4|4262.9|4256.9|4260.5|4254.5|1
1722319500000|2024-07-30 06:05:00|4261.9|4255.9|4260.4|4254.4|4261.9|4255.9|4259.4|4253.4|4
1722319800000|2024-07-30 06:10:00|4259.9|4253.9|4255.4|4249.4|4259.9|4253.9|4254.4|4248.4|3
1722320100000|2024-07-30 06:15:00|4254.9|4248.9|4255.9|4249.9|4256.8|4250.8|4253.9|4247.9|17
1722320400000|2024-07-30 06:20:00|4255.4|4249.4|4256.3|4250.3|4256.4|4250.4|4254.4|4248.4|14
1722320700000|2024-07-30 06:25:00|4255.9|4249.9|4259.9|4253.9|4260.4|4254.4|4251|4245|30
1722321000000|2024-07-30 06:30:00|4259.4|4253.4|4254.9|4248.9|4259.4|4253.4|4252.8|4246.8|5
1722321300000|2024-07-30 06:35:00|4254.8|4248.8|4253.3|4247.3|4254.8|4248.8|4249.9|4243.9|92
1722321600000|2024-07-30 06:40:00|4253.8|4247.8|4258.1|4252.1|4262|4256|4251.3|4245.3|244
1722321900000|2024-07-30 06:45:00|4258.6|4252.6|4259.9|4253.9|4259.9|4253.9|4256.5|4250.5|11
1722322200000|2024-07-30 06:50:00|4259.5|4253.5|4256.5|4250.5|4261.9|4255.9|4256.5|4250.5|23
1722322500000|2024-07-30 06:55:00|4256.9|4250.9|4259.4|4253.4|4262.5|4256.5|4256.5|4250.5|92
1722322800000|2024-07-30 07:00:00|4258.9|4252.9|4263.9|4257.9|4266.9|4260.9|4258.9|4252.9|102
1722323100000|2024-07-30 07:05:00|4264.4|4258.4|4264.4|4258.4|4266.9|4260.9|4263.4|4257.4|48
1722323400000|2024-07-30 07:10:00|4265.9|4259.9|4264.5|4258.5|4266|4260|4264.4|4258.4|44
1722323700000|2024-07-30 07:15:00|4265|4259|4267|4261|4268.5|4262.5|4265|4259|7
1722324000000|2024-07-30 07:20:00|4267.5|4261.5|4269|4263|4270.5|4264.5|4267|4261|43
1722324300000|2024-07-30 07:25:00|4268.5|4262.5|4268.1|4262.1|4269|4263|4267|4261|5
1722324600000|2024-07-30 07:30:00|4268|4262|4271|4265|4271.6|4265.6|4267.6|4261.6|60
1722324900000|2024-07-30 07:35:00|4271.1|4265.1|4272|4266|4273.5|4267.5|4270.6|4264.6|82
1722325200000|2024-07-30 07:40:00|4272.5|4266.5|4272.5|4266.5|4275|4269|4272.5|4266.5|93
1722325500000|2024-07-30 07:45:00|4273.5|4267.5|4274.5|4268.5|4276|4270|4272.5|4266.5|67
1722325800000|2024-07-30 07:50:00|4274|4268|4274.5|4268.5|4275|4269|4273.5|4267.5|14
1722326100000|2024-07-30 07:55:00|4275|4269|4275.5|4269.5|4280.5|4274.5|4275|4269|158
1722326400000|2024-07-30 08:00:00|4274.5|4268.5|4275.7|4269.7|4278.6|4272.6|4274.5|4268.5|35
1722326700000|2024-07-30 08:05:00|4276.2|4270.2|4275.2|4269.2|4276.7|4270.7|4275.2|4269.2|43
1722327000000|2024-07-30 08:10:00|4274.7|4268.7|4271.7|4265.7|4275.2|4269.2|4271.7|4265.7|2
1722327300000|2024-07-30 08:15:00|4271.2|4265.2|4271.6|4265.6|4273.2|4267.2|4270.7|4264.7|5
1722327600000|2024-07-30 08:20:00|4271.2|4265.2|4272.2|4266.2|4273.7|4267.7|4270.7|4264.7|61
1722327900000|2024-07-30 08:25:00|4271.8|4265.8|4272.2|4266.2|4272.2|4266.2|4270.7|4264.7|4
1722328200000|2024-07-30 08:30:00|4271.7|4265.7|4270.2|4264.2|4271.7|4265.7|4268.7|4262.7|4
1722328500000|2024-07-30 08:35:00|4270.7|4264.7|4273.2|4267.2|4274.5|4268.5|4270.7|4264.7|69
1722328800000|2024-07-30 08:40:00|4273.6|4267.6|4272.7|4266.7|4274.2|4268.2|4272.2|4266.2|11
1722329100000|2024-07-30 08:45:00|4273.2|4267.2|4270.6|4264.6|4273.2|4267.2|4270.1|4264.1|8
1722329400000|2024-07-30 08:50:00|4271.6|4265.6|4270.1|4264.1|4272.6|4266.6|4269.1|4263.1|7
1722329700000|2024-07-30 08:55:00|4270.6|4264.6|4268.2|4262.2|4270.6|4264.6|4267.6|4261.6|31
1722330000000|2024-07-30 09:00:00|4269.1|4263.1|4268.1|4262.1|4269.1|4263.1|4267.6|4261.6|17
1722330300000|2024-07-30 09:05:00|4268.6|4262.6|4266.1|4260.1|4268.6|4262.6|4265.1|4259.1|130
1722330600000|2024-07-30 09:10:00|4265.7|4259.7|4266.2|4260.2|4267.1|4261.1|4264.7|4258.7|32
1722330900000|2024-07-30 09:15:00|4266.7|4260.7|4267.6|4261.6|4268.6|4262.6|4266.2|4260.2|11
1722331200000|2024-07-30 09:20:00|4268.1|4262.1|4268.1|4262.1|4269.1|4263.1|4267.6|4261.6|6
1722331500000|2024-07-30 09:25:00|4267.6|4261.6|4269.1|4263.1|4269.6|4263.6|4267.6|4261.6|5
1722331800000|2024-07-30 09:30:00|4269.6|4263.6|4266.2|4260.2|4270.1|4264.1|4265.7|4259.7|64
1722332100000|2024-07-30 09:35:00|4266.7|4260.7|4266.5|4260.5|4268.1|4262.1|4265.7|4259.7|68
1722332400000|2024-07-30 09:40:00|4266.4|4260.4|4266.9|4260.9|4267.4|4261.4|4266.4|4260.4|34
1722332700000|2024-07-30 09:45:00|4266.5|4260.5|4263.8|4257.8|4267.4|4261.4|4263.3|4257.3|53
1722333000000|2024-07-30 09:50:00|4263.9|4257.9|4261.3|4255.3|4263.9|4257.9|4261.3|4255.3|48
1722333300000|2024-07-30 09:55:00|4261.7|4255.7|4263.2|4257.2|4264.2|4258.2|4261.3|4255.3|35
1722333600000|2024-07-30 10:00:00|4263.3|4257.3|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|8
1722333900000|2024-07-30 10:05:00|4264.3|4258.3|4264.2|4258.2|4266.2|4260.2|4263.2|4257.2|98
1722334200000|2024-07-30 10:10:00|4264.6|4258.6|4264|4258|4266|4260|4264|4258|97
1722334500000|2024-07-30 10:15:00|4263.5|4257.5|4259.6|4253.6|4263.5|4257.5|4258.6|4252.6|27
1722334800000|2024-07-30 10:20:00|4259.1|4253.1|4258.6|4252.6|4260.1|4254.1|4258.1|4252.1|17
1722335100000|2024-07-30 10:25:00|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4255.6|4249.6|28
1722335400000|2024-07-30 10:30:00|4257.6|4251.6|4258.1|4252.1|4259.1|4253.1|4257.1|4251.1|21
1722335700000|2024-07-30 10:35:00|4259.1|4253.1|4258.1|4252.1|4263.1|4257.1|4257.6|4251.6|16
1722336000000|2024-07-30 10:40:00|4258|4252|4260.6|4254.6|4261.1|4255.1|4257.6|4251.6|23
1722336300000|2024-07-30 10:45:00|4260.5|4254.5|4261.1|4255.1|4261.1|4255.1|4258.6|4252.6|4
1722336600000|2024-07-30 10:50:00|4261.6|4255.6|4261.1|4255.1|4261.6|4255.6|4258.6|4252.6|4
1722336900000|2024-07-30 10:55:00|4259.7|4253.7|4259|4253|4260.1|4254.1|4258.1|4252.1|14
1722337200000|2024-07-30 11:00:00|4258.1|4252.1|4254.5|4248.5|4258.5|4252.5|4252.6|4246.6|21
1722337500000|2024-07-30 11:05:00|4255.5|4249.5|4252.5|4246.5|4257|4251|4252.1|4246.1|16
1722337800000|2024-07-30 11:10:00|4253|4247|4254|4248|4254|4248|4250.5|4244.5|19
1722338100000|2024-07-30 11:15:00|4254.1|4248.1|4251.1|4245.1|4254.1|4248.1|4251.1|4245.1|16
1722338400000|2024-07-30 11:20:00|4250|4244|4249.4|4243.4|4250.5|4244.5|4247.9|4241.9|51
1722338700000|2024-07-30 11:25:00|4249.9|4243.9|4239.9|4233.9|4249.9|4243.9|4238.3|4232.3|93
1722339000000|2024-07-30 11:30:00|4239.4|4233.4|4239|4233|4239.9|4233.9|4237|4231|60
1722339300000|2024-07-30 11:35:00|4238.5|4232.5|4232.9|4226.9|4238.5|4232.5|4231.5|4225.5|37
1722339600000|2024-07-30 11:40:00|4233|4227|4231|4225|4233.4|4227.4|4228.9|4222.9|136
1722339900000|2024-07-30 11:45:00|4230|4224|4228.2|4222.2|4231|4225|4228.2|4222.2|138
1722340200000|2024-07-30 11:50:00|4228.1|4222.1|4226.8|4220.8|4230.2|4224.2|4226.3|4220.3|80
1722340500000|2024-07-30 11:55:00|4226.3|4220.3|4226.3|4220.3|4227.4|4221.4|4222.8|4216.8|97
1722340800000|2024-07-30 12:00:00|4226.8|4220.8|4225.4|4219.4|4229.4|4223.4|4221.9|4215.9|58
1722341100000|2024-07-30 12:05:00|4224.9|4218.9|4224.4|4218.4|4226.4|4220.4|4221|4215|47
1722341400000|2024-07-30 12:10:00|4223.9|4217.9|4228.3|4222.3|4228.3|4222.3|4222.9|4216.9|57
1722341700000|2024-07-30 12:15:00|4227.8|4221.8|4231.4|4225.4|4233.3|4227.3|4227.3|4221.3|60
1722342000000|2024-07-30 12:20:00|4230.9|4224.9|4232.8|4226.8|4234.8|4228.8|4229.8|4223.8|45
1722342300000|2024-07-30 12:25:00|4232.9|4226.9|4227.2|4221.2|4233.8|4227.8|4225.8|4219.8|97
1722342600000|2024-07-30 12:30:00|4226.8|4220.8|4228.2|4222.2|4228.7|4222.7|4224.3|4218.3|23
1722342900000|2024-07-30 12:35:00|4227.8|4221.8|4229.2|4223.2|4229.7|4223.7|4222.7|4216.7|63
1722343200000|2024-07-30 12:40:00|4228.8|4222.8|4235.7|4229.7|4237.1|4231.1|4228.3|4222.3|53
1722346200000|2024-07-30 13:30:00|4235.1|4229.1|4221.2|4215.2|4236.3|4230.3|4216.1|4210.1|913
1722346500000|2024-07-30 13:35:00|4220.3|4214.3|4214|4208|4220.3|4214.3|4192.2|4186.2|741
1722346800000|2024-07-30 13:40:00|4213.9|4207.9|4211.6|4205.6|4213.9|4207.9|4202.5|4196.5|450
1722347100000|2024-07-30 13:45:00|4210.1|4204.1|4208.6|4202.6|4211.6|4205.6|4199.7|4193.7|411
1722347400000|2024-07-30 13:50:00|4208.7|4202.7|4222.5|4216.5|4229.5|4223.5|4208.1|4202.1|517
1722347700000|2024-07-30 13:55:00|4222.1|4216.1|4204.4|4198.4|4222.1|4216.1|4204.4|4198.4|563
1722348000000|2024-07-30 14:00:00|4203.9|4197.9|4191.4|4185.4|4204.9|4198.9|4189.4|4183.4|349
1722348300000|2024-07-30 14:05:00|4189.4|4183.4|4195.3|4189.3|4196.3|4190.3|4189.4|4183.4|156
1722348600000|2024-07-30 14:10:00|4195.7|4189.7|4192.6|4186.6|4197.2|4191.2|4191.7|4185.7|328
1722348900000|2024-07-30 14:15:00|4192.1|4186.1|4199|4193|4201.5|4195.5|4188.7|4182.7|586
1722349200000|2024-07-30 14:20:00|4198.5|4192.5|4210.2|4204.2|4210.9|4204.9|4193.9|4187.9|424
1722349500000|2024-07-30 14:25:00|4210.7|4204.7|4198.8|4192.8|4215.3|4209.3|4198.3|4192.3|390
1722349800000|2024-07-30 14:30:00|4198.3|4192.3|4204.7|4198.7|4207.3|4201.3|4192.9|4186.9|295
1722350100000|2024-07-30 14:35:00|4203.7|4197.7|4207.7|4201.7|4209.7|4203.7|4200.7|4194.7|156
1722350400000|2024-07-30 14:40:00|4208.3|4202.3|4209.2|4203.2|4210.2|4204.2|4200.7|4194.7|222
1722350700000|2024-07-30 14:45:00|4208.7|4202.7|4215|4209|4216.2|4210.2|4207.5|4201.5|464
1722351000000|2024-07-30 14:50:00|4215.5|4209.5|4216.7|4210.7|4225.1|4219.1|4214.7|4208.7|309
1722351300000|2024-07-30 14:55:00|4216.6|4210.6|4214.3|4208.3|4220.2|4214.2|4208.8|4202.8|332
1722351600000|2024-07-30 15:00:00|4213.8|4207.8|4205.3|4199.3|4214.8|4208.8|4203.8|4197.8|198
1722351900000|2024-07-30 15:05:00|4205.8|4199.8|4200.4|4194.4|4205.8|4199.8|4198.8|4192.8|135
1722352200000|2024-07-30 15:10:00|4200.3|4194.3|4203.4|4197.4|4210.9|4204.9|4198.8|4192.8|320
1722352500000|2024-07-30 15:15:00|4203.8|4197.8|4204.6|4198.6|4209.4|4203.4|4199.4|4193.4|362
1722352800000|2024-07-30 15:20:00|4203.2|4197.2|4210.1|4204.1|4210.1|4204.1|4199.2|4193.2|171
1722353100000|2024-07-30 15:25:00|4210.6|4204.6|4215|4209|4216|4210|4209.1|4203.1|347
1722353400000|2024-07-30 15:30:00|4215.1|4209.1|4210|4204|4219|4213|4209.5|4203.5|522
1722353700000|2024-07-30 15:35:00|4210.5|4204.5|4209.6|4203.6|4213.5|4207.5|4207|4201|347
1722354000000|2024-07-30 15:40:00|4209.5|4203.5|4214.6|4208.6|4214.6|4208.6|4208.6|4202.6|270
1722354300000|2024-07-30 15:45:00|4215.1|4209.1|4209.7|4203.7|4216.3|4210.3|4208.2|4202.2|227
1722354600000|2024-07-30 15:50:00|4209.2|4203.2|4213.2|4207.2|4215.2|4209.2|4209.2|4203.2|70
1722354900000|2024-07-30 15:55:00|4213.1|4207.1|4215.1|4209.1|4215.2|4209.2|4210.8|4204.8|124
1722355200000|2024-07-30 16:00:00|4214.2|4208.2|4211.9|4205.9|4215|4209|4211.9|4205.9|351
1722355500000|2024-07-30 16:05:00|4211.8|4205.8|4216.9|4210.9|4218.8|4212.8|4207.9|4201.9|226
1722355800000|2024-07-30 16:10:00|4216.8|4210.8|4215.9|4209.9|4221.3|4215.3|4215.3|4209.3|100
1722356100000|2024-07-30 16:15:00|4215.8|4209.8|4216.4|4210.4|4219.4|4213.4|4214.4|4208.4|185
1722356400000|2024-07-30 16:20:00|4216.9|4210.9|4215.9|4209.9|4218.3|4212.3|4214.9|4208.9|353
1722356700000|2024-07-30 16:25:00|4216.3|4210.3|4213.7|4207.7|4219.7|4213.7|4210.8|4204.8|318
1722357000000|2024-07-30 16:30:00|4213.8|4207.8|4217.2|4211.2|4221.2|4215.2|4212.8|4206.8|155
1722357300000|2024-07-30 16:35:00|4216.8|4210.8|4214.6|4208.6|4217.8|4211.8|4213.1|4207.1|139
1722357600000|2024-07-30 16:40:00|4214.7|4208.7|4217.6|4211.6|4218.6|4212.6|4213.7|4207.7|299
1722357900000|2024-07-30 16:45:00|4218.1|4212.1|4227.4|4221.4|4231.9|4225.9|4218|4212|412
1722358200000|2024-07-30 16:50:00|4227.9|4221.9|4251.6|4245.6|4254.1|4248.1|4225.5|4219.5|465
1722358500000|2024-07-30 16:55:00|4251.7|4245.7|4245.5|4239.5|4253.1|4247.1|4239.7|4233.7|286
1722358800000|2024-07-30 17:00:00|4244.6|4238.6|4246.5|4240.5|4252.4|4246.4|4244.1|4238.1|513
1722359100000|2024-07-30 17:05:00|4247|4241|4251.4|4245.4|4251.9|4245.9|4243.5|4237.5|358
1722359400000|2024-07-30 17:10:00|4251.9|4245.9|4284|4278|4284|4278|4248.1|4242.1|644
1722359700000|2024-07-30 17:15:00|4283|4277|4278.5|4272.5|4285.9|4279.9|4271.3|4265.3|655
1722360000000|2024-07-30 17:20:00|4278|4272|4280.4|4274.4|4281.4|4275.4|4272.4|4266.4|262
1722360300000|2024-07-30 17:25:00|4279.9|4273.9|4278.1|4272.1|4280.9|4274.9|4272|4266|238
1722360600000|2024-07-30 17:30:00|4277.6|4271.6|4269.6|4263.6|4277.6|4271.6|4268.1|4262.1|265
1722360900000|2024-07-30 17:35:00|4270|4264|4261.5|4255.5|4272.4|4266.4|4261.5|4255.5|206
1722361200000|2024-07-30 17:40:00|4261|4255|4278.5|4272.5|4279|4273|4259.4|4253.4|271
1722361500000|2024-07-30 17:45:00|4279|4273|4287.8|4281.8|4288.3|4282.3|4279|4273|737
1722361800000|2024-07-30 17:50:00|4288.3|4282.3|4292.1|4286.1|4292.2|4286.2|4283.7|4277.7|497
1722362100000|2024-07-30 17:55:00|4292.2|4286.2|4283.7|4277.7|4292.2|4286.2|4282.7|4276.7|345
1722362400000|2024-07-30 18:00:00|4283.8|4277.8|4281.3|4275.3|4285.2|4279.2|4273.3|4267.3|824
1722362700000|2024-07-30 18:05:00|4281.2|4275.2|4270.8|4264.8|4281.2|4275.2|4270.8|4264.8|449
1722363000000|2024-07-30 18:10:00|4271.3|4265.3|4268.3|4262.3|4272.3|4266.3|4262.3|4256.3|1218
1722363300000|2024-07-30 18:15:00|4268.8|4262.8|4270.2|4264.2|4274.6|4268.6|4261.9|4255.9|796
1722384000000|2024-07-31 00:00:00|4269.7|4263.7|4267.8|4261.8|4276.2|4270.2|4266.8|4260.8|118
1722384300000|2024-07-31 00:05:00|4267.4|4261.4|4263.3|4257.3|4267.4|4261.4|4261.8|4255.8|214
1722384600000|2024-07-31 00:10:00|4262.8|4256.8|4268.5|4262.5|4270.8|4264.8|4262.3|4256.3|37
1722384900000|2024-07-31 00:15:00|4268.9|4262.9|4275.2|4269.2|4275.7|4269.7|4266.9|4260.9|20
1722385200000|2024-07-31 00:20:00|4275.1|4269.1|4273.2|4267.2|4275.7|4269.7|4271.3|4265.3|11
1722385500000|2024-07-31 00:25:00|4273.7|4267.7|4277.1|4271.1|4277.1|4271.1|4273.3|4267.3|13
1722385800000|2024-07-31 00:30:00|4275.6|4269.6|4276.6|4270.6|4276.6|4270.6|4275.1|4269.1|18
1722386100000|2024-07-31 00:35:00|4276.7|4270.7|4271.7|4265.7|4277.7|4271.7|4271.7|4265.7|13
1722386400000|2024-07-31 00:40:00|4271.2|4265.2|4272.1|4266.1|4273.2|4267.2|4271.1|4265.1|56
1722386700000|2024-07-31 00:45:00|4272.2|4266.2|4268.7|4262.7|4273.1|4267.1|4268.3|4262.3|34
1722387000000|2024-07-31 00:50:00|4268.3|4262.3|4268.7|4262.7|4269.7|4263.7|4268.2|4262.2|1
1722387300000|2024-07-31 00:55:00|4268.2|4262.2|4269.3|4263.3|4275.1|4269.1|4268.2|4262.2|77
1722387600000|2024-07-31 01:00:00|4269.7|4263.7|4269.9|4263.9|4271.8|4265.8|4268.4|4262.4|29
1722387900000|2024-07-31 01:05:00|4270.4|4264.4|4268.4|4262.4|4270.4|4264.4|4266.4|4260.4|30
1722388200000|2024-07-31 01:10:00|4268.9|4262.9|4271.4|4265.4|4271.4|4265.4|4268.3|4262.3|2
1722388500000|2024-07-31 01:15:00|4272.3|4266.3|4270.9|4264.9|4272.4|4266.4|4269.4|4263.4|26
1722388800000|2024-07-31 01:20:00|4270.4|4264.4|4268.3|4262.3|4270.4|4264.4|4266.4|4260.4|3
1722389100000|2024-07-31 01:25:00|4267.9|4261.9|4265.2|4259.2|4267.9|4261.9|4264.7|4258.7|42
1722389400000|2024-07-31 01:30:00|4265.7|4259.7|4261.4|4255.4|4266.7|4260.7|4260.2|4254.2|33
1722389700000|2024-07-31 01:35:00|4262.9|4256.9|4262.7|4256.7|4264.4|4258.4|4258.5|4252.5|41
1722390000000|2024-07-31 01:40:00|4261.7|4255.7|4264.7|4258.7|4266.6|4260.6|4260.7|4254.7|0
1722390300000|2024-07-31 01:45:00|4265.1|4259.1|4268.2|4262.2|4268.6|4262.6|4263.8|4257.8|0
1722390600000|2024-07-31 01:50:00|4268.6|4262.6|4266.7|4260.7|4271.1|4265.1|4265.7|4259.7|3
1722390900000|2024-07-31 01:55:00|4265.8|4259.8|4262.1|4256.1|4267.7|4261.7|4261.6|4255.6|60
1722391200000|2024-07-31 02:00:00|4262.6|4256.6|4256.4|4250.4|4262.7|4256.7|4255.8|4249.8|66
1722391500000|2024-07-31 02:05:00|4256.8|4250.8|4255.7|4249.7|4257.1|4251.1|4253.7|4247.7|35
1722391800000|2024-07-31 02:10:00|4256.1|4250.1|4256.6|4250.6|4258.1|4252.1|4255.6|4249.6|2
1722392100000|2024-07-31 02:15:00|4256.1|4250.1|4257.6|4251.6|4257.6|4251.6|4256.1|4250.1|11
1722392400000|2024-07-31 02:20:00|4258.2|4252.2|4257.6|4251.6|4258.2|4252.2|4256.6|4250.6|2
1722392700000|2024-07-31 02:25:00|4258.1|4252.1|4256.8|4250.8|4258.3|4252.3|4256.3|4250.3|19
1722393000000|2024-07-31 02:30:00|4256.3|4250.3|4258.3|4252.3|4258.3|4252.3|4253.8|4247.8|22
1722393300000|2024-07-31 02:35:00|4257.8|4251.8|4257.3|4251.3|4258.4|4252.4|4255.9|4249.9|18
1722393600000|2024-07-31 02:40:00|4257.8|4251.8|4260.1|4254.1|4261|4255|4256.5|4250.5|50
1722393900000|2024-07-31 02:45:00|4259.5|4253.5|4261.9|4255.9|4263.5|4257.5|4259|4253|9
1722394200000|2024-07-31 02:50:00|4261.5|4255.5|4261|4255|4263|4257|4260.1|4254.1|0
1722394500000|2024-07-31 02:55:00|4261.5|4255.5|4261|4255|4262.9|4256.9|4260.1|4254.1|2
1722394800000|2024-07-31 03:00:00|4261.5|4255.5|4263.9|4257.9|4266.9|4260.9|4261|4255|29
1722395100000|2024-07-31 03:05:00|4263.4|4257.4|4262.8|4256.8|4266.8|4260.8|4262.4|4256.4|1
1722395400000|2024-07-31 03:10:00|4262.3|4256.3|4266.9|4260.9|4268|4262|4260.4|4254.4|9
1722395700000|2024-07-31 03:15:00|4267|4261|4262.1|4256.1|4267|4261|4261.6|4255.6|6
1722396000000|2024-07-31 03:20:00|4262.6|4256.6|4268.1|4262.1|4269.6|4263.6|4262.1|4256.1|8
1722396300000|2024-07-31 03:25:00|4269.1|4263.1|4268.5|4262.5|4269.1|4263.1|4267.6|4261.6|0
1722396600000|2024-07-31 03:30:00|4268.6|4262.6|4269.6|4263.6|4269.6|4263.6|4268.1|4262.1|1
1722396900000|2024-07-31 03:35:00|4269.1|4263.1|4269.8|4263.8|4272.1|4266.1|4267.8|4261.8|16
1722397200000|2024-07-31 03:40:00|4269.3|4263.3|4268.5|4262.5|4269.8|4263.8|4267|4261|12
1722397500000|2024-07-31 03:45:00|4269|4263|4265.2|4259.2|4270.6|4264.6|4264.7|4258.7|12
1722397800000|2024-07-31 03:50:00|4265.7|4259.7|4263.6|4257.6|4265.7|4259.7|4263.6|4257.6|0
1722398100000|2024-07-31 03:55:00|4263.7|4257.7|4265.6|4259.6|4265.7|4259.7|4263.2|4257.2|4
1722398400000|2024-07-31 04:00:00|4265.2|4259.2|4266.6|4260.6|4267.1|4261.1|4264.7|4258.7|2
1722398700000|2024-07-31 04:05:00|4266.1|4260.1|4266.1|4260.1|4266.6|4260.6|4265.6|4259.6|0
1722399000000|2024-07-31 04:10:00|4265.6|4259.6|4264.7|4258.7|4265.6|4259.6|4263.7|4257.7|14
1722399300000|2024-07-31 04:15:00|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.2|4257.2|1
1722399600000|2024-07-31 04:20:00|4263.2|4257.2|4260.2|4254.2|4263.7|4257.7|4260.2|4254.2|0
1722399900000|2024-07-31 04:25:00|4260.7|4254.7|4263.5|4257.5|4263.5|4257.5|4260.7|4254.7|9
1722400200000|2024-07-31 04:30:00|4263.1|4257.1|4261.6|4255.6|4263.5|4257.5|4261|4255|0
1722400500000|2024-07-31 04:35:00|4261.1|4255.1|4260|4254|4261.1|4255.1|4256.7|4250.7|64
1722400800000|2024-07-31 04:40:00|4260.6|4254.6|4261|4255|4261|4255|4260.6|4254.6|5
1722401100000|2024-07-31 04:45:00|4260.6|4254.6|4262|4256|4262|4256|4260.6|4254.6|2
1722401400000|2024-07-31 04:50:00|4262.5|4256.5|4262.1|4256.1|4263|4257|4262|4256|3
1722401700000|2024-07-31 04:55:00|4262|4256|4262.3|4256.3|4264.3|4258.3|4261|4255|1
1722402000000|2024-07-31 05:00:00|4261.9|4255.9|4267.6|4261.6|4270.2|4264.2|4261.3|4255.3|37
1722402300000|2024-07-31 05:05:00|4267.2|4261.2|4267.5|4261.5|4269.5|4263.5|4267.1|4261.1|7
1722402600000|2024-07-31 05:10:00|4267.1|4261.1|4268.1|4262.1|4268.1|4262.1|4266.6|4260.6|1
1722402900000|2024-07-31 05:15:00|4269.5|4263.5|4269.6|4263.6|4271.4|4265.4|4268.7|4262.7|154
1722403200000|2024-07-31 05:20:00|4270.1|4264.1|4267|4261|4270.1|4264.1|4263.6|4257.6|121
1722403500000|2024-07-31 05:25:00|4268.6|4262.6|4270|4264|4271.5|4265.5|4268.6|4262.6|9
1722403800000|2024-07-31 05:30:00|4270.5|4264.5|4271.6|4265.6|4273.1|4267.1|4269.6|4263.6|20
1722404100000|2024-07-31 05:35:00|4272.1|4266.1|4272.7|4266.7|4275.1|4269.1|4270.6|4264.6|44
1722404400000|2024-07-31 05:40:00|4272.6|4266.6|4272.6|4266.6|4274.6|4268.6|4269.1|4263.1|20
1722404700000|2024-07-31 05:45:00|4273.1|4267.1|4277.6|4271.6|4278.1|4272.1|4271.6|4265.6|20
1722405000000|2024-07-31 05:50:00|4278|4272|4289.3|4283.3|4290.9|4284.9|4277.5|4271.5|108
1722405300000|2024-07-31 05:55:00|4289.8|4283.8|4285.9|4279.9|4289.8|4283.8|4284.9|4278.9|28
1722405600000|2024-07-31 06:00:00|4285.4|4279.4|4285.8|4279.8|4286.2|4280.2|4282.3|4276.3|60
1722405900000|2024-07-31 06:05:00|4285.4|4279.4|4288.8|4282.8|4289.7|4283.7|4284.8|4278.8|2
1722406200000|2024-07-31 06:10:00|4289.2|4283.2|4281.9|4275.9|4289.3|4283.3|4281.9|4275.9|31
1722406500000|2024-07-31 06:15:00|4282.3|4276.3|4273.7|4267.7|4282.3|4276.3|4272.8|4266.8|135
1722406800000|2024-07-31 06:20:00|4273.2|4267.2|4268.7|4262.7|4274.1|4268.1|4267.8|4261.8|7
1722407100000|2024-07-31 06:25:00|4269.1|4263.1|4269.7|4263.7|4270|4264|4265|4259|11
1722407400000|2024-07-31 06:30:00|4269.6|4263.6|4268.2|4262.2|4269.7|4263.7|4264.7|4258.7|8
1722407700000|2024-07-31 06:35:00|4267.7|4261.7|4264.2|4258.2|4269.7|4263.7|4263.8|4257.8|3
1722408000000|2024-07-31 06:40:00|4263.8|4257.8|4266.6|4260.6|4266.6|4260.6|4263.2|4257.2|5
1722408300000|2024-07-31 06:45:00|4266.2|4260.2|4264.2|4258.2|4266.6|4260.6|4262.7|4256.7|1
1722408600000|2024-07-31 06:50:00|4263.7|4257.7|4262.7|4256.7|4265.6|4259.6|4262.7|4256.7|4
1722408900000|2024-07-31 06:55:00|4263.2|4257.2|4273.2|4267.2|4274.2|4268.2|4262.7|4256.7|58
1722409200000|2024-07-31 07:00:00|4272.7|4266.7|4269.6|4263.6|4272.7|4266.7|4267.1|4261.1|12
1722409500000|2024-07-31 07:05:00|4270.1|4264.1|4272.1|4266.1|4273|4267|4268.6|4262.6|4
1722409800000|2024-07-31 07:10:00|4271.2|4265.2|4274|4268|4274.2|4268.2|4271.2|4265.2|2
1722410100000|2024-07-31 07:15:00|4273.6|4267.6|4273.1|4267.1|4274|4268|4271.1|4265.1|5
1722410400000|2024-07-31 07:20:00|4274|4268|4272.2|4266.2|4274|4268|4271.1|4265.1|2
1722410700000|2024-07-31 07:25:00|4273.1|4267.1|4272.2|4266.2|4274|4268|4271.1|4265.1|0
1722411000000|2024-07-31 07:30:00|4272.7|4266.7|4270.1|4264.1|4273.1|4267.1|4269.7|4263.7|6
1722411300000|2024-07-31 07:35:00|4270.2|4264.2|4271.1|4265.1|4272.1|4266.1|4270.1|4264.1|2
1722411600000|2024-07-31 07:40:00|4270.7|4264.7|4270.2|4264.2|4271.7|4265.7|4269.2|4263.2|1
1722411900000|2024-07-31 07:45:00|4270.7|4264.7|4264.1|4258.1|4271.1|4265.1|4263.2|4257.2|0
1722412200000|2024-07-31 07:50:00|4263.2|4257.2|4265|4259|4265|4259|4261.2|4255.2|3
1722412500000|2024-07-31 07:55:00|4264.5|4258.5|4263.1|4257.1|4265.5|4259.5|4261.6|4255.6|7
1722412800000|2024-07-31 08:00:00|4262.6|4256.6|4256.2|4250.2|4263.6|4257.6|4256.1|4250.1|20
1722413100000|2024-07-31 08:05:00|4256.6|4250.6|4262.4|4256.4|4263|4257|4255.2|4249.2|50
1722413400000|2024-07-31 08:10:00|4263|4257|4259.4|4253.4|4263|4257|4259.4|4253.4|6
1722413700000|2024-07-31 08:15:00|4259|4253|4264.5|4258.5|4264.5|4258.5|4257.5|4251.5|11
1722414000000|2024-07-31 08:20:00|4264.9|4258.9|4268|4262|4268.4|4262.4|4264.9|4258.9|5
1722414300000|2024-07-31 08:25:00|4268.4|4262.4|4264.8|4258.8|4268.4|4262.4|4264.8|4258.8|10
1722414600000|2024-07-31 08:30:00|4264.7|4258.7|4267.8|4261.8|4268.7|4262.7|4264.7|4258.7|5
1722414900000|2024-07-31 08:35:00|4266.8|4260.8|4266.7|4260.7|4268.2|4262.2|4266.7|4260.7|2
1722415200000|2024-07-31 08:40:00|4265.7|4259.7|4267.7|4261.7|4268.7|4262.7|4265.7|4259.7|13
1722415500000|2024-07-31 08:45:00|4267.8|4261.8|4268.8|4262.8|4269.9|4263.9|4267.3|4261.3|29
1722415800000|2024-07-31 08:50:00|4269.3|4263.3|4270.8|4264.8|4270.8|4264.8|4268.8|4262.8|4
1722416100000|2024-07-31 08:55:00|4270.3|4264.3|4273.8|4267.8|4274.8|4268.8|4269.8|4263.8|26
1722416400000|2024-07-31 09:00:00|4274.2|4268.2|4272.7|4266.7|4280.7|4274.7|4272.7|4266.7|119
1722416700000|2024-07-31 09:05:00|4273.2|4267.2|4272.8|4266.8|4274.2|4268.2|4272.7|4266.7|6
1722417000000|2024-07-31 09:10:00|4272.3|4266.3|4273.7|4267.7|4273.8|4267.8|4271.3|4265.3|6
1722417300000|2024-07-31 09:15:00|4273.3|4267.3|4276.7|4270.7|4276.7|4270.7|4272.7|4266.7|6
1722417600000|2024-07-31 09:20:00|4275.7|4269.7|4271.7|4265.7|4275.7|4269.7|4271.2|4265.2|23
1722417900000|2024-07-31 09:25:00|4271.2|4265.2|4269.7|4263.7|4272.7|4266.7|4269.7|4263.7|6
1722418200000|2024-07-31 09:30:00|4270.6|4264.6|4268.6|4262.6|4270.7|4264.7|4267.2|4261.2|34
1722418500000|2024-07-31 09:35:00|4268.5|4262.5|4271.6|4265.6|4271.6|4265.6|4268.5|4262.5|3
1722418800000|2024-07-31 09:40:00|4271.7|4265.7|4272|4266|4272.5|4266.5|4270|4264|3
1722419100000|2024-07-31 09:45:00|4272.5|4266.5|4273.1|4267.1|4275|4269|4272|4266|3
1722419400000|2024-07-31 09:50:00|4272.6|4266.6|4271.6|4265.6|4274|4268|4271.5|4265.5|4
1722419700000|2024-07-31 09:55:00|4270.7|4264.7|4273.9|4267.9|4273.9|4267.9|4268.6|4262.6|14
1722420000000|2024-07-31 10:00:00|4274.4|4268.4|4274.9|4268.9|4275.9|4269.9|4273.4|4267.4|6
1722420300000|2024-07-31 10:05:00|4275.3|4269.3|4273.9|4267.9|4276.3|4270.3|4273.9|4267.9|1
1722420600000|2024-07-31 10:10:00|4274.3|4268.3|4274.3|4268.3|4274.4|4268.4|4273.4|4267.4|2
1722420900000|2024-07-31 10:15:00|4274.8|4268.8|4272.4|4266.4|4274.8|4268.8|4272.4|4266.4|19
1722421200000|2024-07-31 10:20:00|4272.3|4266.3|4272.5|4266.5|4273.4|4267.4|4269.7|4263.7|116
1722421500000|2024-07-31 10:25:00|4272.4|4266.4|4269.6|4263.6|4273.5|4267.5|4269.6|4263.6|23
1722421800000|2024-07-31 10:30:00|4270|4264|4269.1|4263.1|4271.5|4265.5|4268.6|4262.6|30
1722422100000|2024-07-31 10:35:00|4269.2|4263.2|4271.1|4265.1|4271.1|4265.1|4269.2|4263.2|5
1722422400000|2024-07-31 10:40:00|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4269.6|4263.6|0
1722422700000|2024-07-31 10:45:00|4271|4265|4271.1|4265.1|4272.5|4266.5|4269.6|4263.6|5
1722423000000|2024-07-31 10:50:00|4271.5|4265.5|4271.5|4265.5|4271.9|4265.9|4270.5|4264.5|1
1722423300000|2024-07-31 10:55:00|4272|4266|4269.8|4263.8|4272.4|4266.4|4268.8|4262.8|56
1722423600000|2024-07-31 11:00:00|4269.3|4263.3|4267.3|4261.3|4269.8|4263.8|4267.3|4261.3|2
1722423900000|2024-07-31 11:05:00|4267.7|4261.7|4267.9|4261.9|4269.3|4263.3|4267.3|4261.3|28
1722424200000|2024-07-31 11:10:00|4267.8|4261.8|4274.4|4268.4|4274.9|4268.9|4267.3|4261.3|17
1722424500000|2024-07-31 11:15:00|4273.9|4267.9|4274.9|4268.9|4275.5|4269.5|4270.8|4264.8|51
1722424800000|2024-07-31 11:20:00|4277.5|4271.5|4278|4272|4282.8|4276.8|4276.3|4270.3|223
1722425100000|2024-07-31 11:25:00|4277.9|4271.9|4286.8|4280.8|4287.2|4281.2|4276.9|4270.9|64
1722425400000|2024-07-31 11:30:00|4285.8|4279.8|4286.7|4280.7|4287.2|4281.2|4284.8|4278.8|155
1722425700000|2024-07-31 11:35:00|4286.2|4280.2|4287.7|4281.7|4287.7|4281.7|4284.2|4278.2|48
1722426000000|2024-07-31 11:40:00|4286.9|4280.9|4289.2|4283.2|4289.2|4283.2|4285|4279|90
1722426300000|2024-07-31 11:45:00|4288.7|4282.7|4300.7|4294.7|4301.9|4295.9|4288.7|4282.7|137
1722426600000|2024-07-31 11:50:00|4301.1|4295.1|4302.7|4296.7|4303.6|4297.6|4299.8|4293.8|83
1722426900000|2024-07-31 11:55:00|4302.2|4296.2|4312.8|4306.8|4312.8|4306.8|4299.2|4293.2|313
1722427200000|2024-07-31 12:00:00|4312.3|4306.3|4313|4307|4314.8|4308.8|4307.4|4301.4|246
1722427500000|2024-07-31 12:05:00|4313.1|4307.1|4312.2|4306.2|4314.6|4308.6|4311.3|4305.3|147
1722427800000|2024-07-31 12:10:00|4312.1|4306.1|4313.4|4307.4|4316.9|4310.9|4311.1|4305.1|167
1722428100000|2024-07-31 12:15:00|4312.9|4306.9|4310.6|4304.6|4314.9|4308.9|4308.2|4302.2|159
1722428400000|2024-07-31 12:20:00|4310.5|4304.5|4304.3|4298.3|4310.5|4304.5|4300|4294|267
1722428700000|2024-07-31 12:25:00|4304.4|4298.4|4303.9|4297.9|4305.4|4299.4|4301.9|4295.9|12
1722429000000|2024-07-31 12:30:00|4304.4|4298.4|4303.9|4297.9|4305.9|4299.9|4300.9|4294.9|36
1722429300000|2024-07-31 12:35:00|4304|4298|4308|4302|4308|4302|4302.8|4296.8|30
1722429600000|2024-07-31 12:40:00|4307.5|4301.5|4312|4306|4313.4|4307.4|4305|4299|106
1722432600000|2024-07-31 13:30:00|4313|4307|4303.8|4297.8|4324.1|4318.1|4302.9|4296.9|1227
1722432900000|2024-07-31 13:35:00|4303.7|4297.7|4288.3|4282.3|4303.8|4297.8|4285.8|4279.8|930
1722433200000|2024-07-31 13:40:00|4288.7|4282.7|4296.7|4290.7|4310.1|4304.1|4284.2|4278.2|1179
1722433500000|2024-07-31 13:45:00|4296.8|4290.8|4283.1|4277.1|4299.4|4293.4|4281.5|4275.5|226
1722433800000|2024-07-31 13:50:00|4282.6|4276.6|4293.3|4287.3|4293.3|4287.3|4280|4274|402
1722434100000|2024-07-31 13:55:00|4293.7|4287.7|4295.2|4289.2|4301.8|4295.8|4289.9|4283.9|316
1722434400000|2024-07-31 14:00:00|4294.7|4288.7|4268.8|4262.8|4294.7|4288.7|4266.9|4260.9|494
1722434700000|2024-07-31 14:05:00|4268.3|4262.3|4277.4|4271.4|4278.4|4272.4|4266.2|4260.2|173
1722435000000|2024-07-31 14:10:00|4276.9|4270.9|4279.9|4273.9|4283.6|4277.6|4275.4|4269.4|217
1722435300000|2024-07-31 14:15:00|4279.3|4273.3|4272.3|4266.3|4282.9|4276.9|4272.3|4266.3|152
1722435600000|2024-07-31 14:20:00|4272.4|4266.4|4280.8|4274.8|4282.4|4276.4|4272.3|4266.3|151
1722435900000|2024-07-31 14:25:00|4279.8|4273.8|4285.1|4279.1|4285.1|4279.1|4277.8|4271.8|214
1722436200000|2024-07-31 14:30:00|4285.5|4279.5|4258.9|4252.9|4287|4281|4257.8|4251.8|484
1722436500000|2024-07-31 14:35:00|4258.4|4252.4|4265.8|4259.8|4277.3|4271.3|4257.9|4251.9|456
1722436800000|2024-07-31 14:40:00|4263.4|4257.4|4274.8|4268.8|4276.2|4270.2|4261.8|4255.8|65
1722437100000|2024-07-31 14:45:00|4274.4|4268.4|4283.4|4277.4|4285.9|4279.9|4273.5|4267.5|135
1722437400000|2024-07-31 14:50:00|4282.9|4276.9|4258.9|4252.9|4283.2|4277.2|4257.6|4251.6|158
1722437700000|2024-07-31 14:55:00|4259.4|4253.4|4262.5|4256.5|4270.5|4264.5|4258.9|4252.9|127
1722438000000|2024-07-31 15:00:00|4262.1|4256.1|4265.2|4259.2|4265.2|4259.2|4253.2|4247.2|337
1722438300000|2024-07-31 15:05:00|4264.8|4258.8|4253.6|4247.6|4266.7|4260.7|4252.5|4246.5|231
1722438600000|2024-07-31 15:10:00|4253.7|4247.7|4258.1|4252.1|4259.6|4253.6|4252.6|4246.6|265
1722438900000|2024-07-31 15:15:00|4257.6|4251.6|4258.6|4252.6|4258.7|4252.7|4250.1|4244.1|158
1722439200000|2024-07-31 15:20:00|4257.1|4251.1|4259.7|4253.7|4264.6|4258.6|4254.6|4248.6|152
1722439500000|2024-07-31 15:25:00|4259.8|4253.8|4257.7|4251.7|4268.2|4262.2|4257.2|4251.2|299
1722439800000|2024-07-31 15:30:00|4257.2|4251.2|4250.3|4244.3|4260.2|4254.2|4249.3|4243.3|168
1722440100000|2024-07-31 15:35:00|4250.8|4244.8|4257.7|4251.7|4260.3|4254.3|4250.8|4244.8|166
1722440400000|2024-07-31 15:40:00|4257.2|4251.2|4260.2|4254.2|4262.3|4256.3|4255.8|4249.8|94
1722440700000|2024-07-31 15:45:00|4259.8|4253.8|4271.2|4265.2|4271.2|4265.2|4258.2|4252.2|83
1722441000000|2024-07-31 15:50:00|4271.6|4265.6|4265.6|4259.6|4271.6|4265.6|4265.6|4259.6|71
1722441300000|2024-07-31 15:55:00|4266.2|4260.2|4269.9|4263.9|4270.4|4264.4|4265.6|4259.6|257
1722441600000|2024-07-31 16:00:00|4269.4|4263.4|4273.7|4267.7|4282.5|4276.5|4269.4|4263.4|174
1722441900000|2024-07-31 16:05:00|4273.3|4267.3|4271.5|4265.5|4276.8|4270.8|4271.5|4265.5|160
1722442200000|2024-07-31 16:10:00|4272|4266|4267.5|4261.5|4273.5|4267.5|4265.5|4259.5|306
1722442500000|2024-07-31 16:15:00|4267.6|4261.6|4263.3|4257.3|4267.6|4261.6|4259.5|4253.5|223
1722442800000|2024-07-31 16:20:00|4263.4|4257.4|4260.7|4254.7|4265.9|4259.9|4259|4253|214
1722443100000|2024-07-31 16:25:00|4261.7|4255.7|4269.9|4263.9|4271.9|4265.9|4261.2|4255.2|153
1722443400000|2024-07-31 16:30:00|4270.4|4264.4|4273.3|4267.3|4274.3|4268.3|4267.9|4261.9|177
1722443700000|2024-07-31 16:35:00|4273.4|4267.4|4277.7|4271.7|4281.6|4275.6|4273.3|4267.3|396
1722444000000|2024-07-31 16:40:00|4278.2|4272.2|4284.3|4278.3|4290|4284|4277.6|4271.6|335
1722444300000|2024-07-31 16:45:00|4285.3|4279.3|4294.2|4288.2|4294.7|4288.7|4284.8|4278.8|226
1722444600000|2024-07-31 16:50:00|4293.8|4287.8|4294.2|4288.2|4296|4290|4287.6|4281.6|521
1722444900000|2024-07-31 16:55:00|4294.3|4288.3|4303.5|4297.5|4306.5|4300.5|4293.8|4287.8|318
1722445200000|2024-07-31 17:00:00|4303.4|4297.4|4300|4294|4306.3|4300.3|4295.5|4289.5|281
1722445500000|2024-07-31 17:05:00|4299.9|4293.9|4296.4|4290.4|4306.1|4300.1|4296.4|4290.4|174
1722445800000|2024-07-31 17:10:00|4296.3|4290.3|4303.2|4297.2|4303.2|4297.2|4296.2|4290.2|111
1722446100000|2024-07-31 17:15:00|4303.7|4297.7|4305.5|4299.5|4312.6|4306.6|4303.5|4297.5|287
1722446400000|2024-07-31 17:20:00|4305.1|4299.1|4304.1|4298.1|4308.1|4302.1|4303|4297|270
1722446700000|2024-07-31 17:25:00|4305.1|4299.1|4311.9|4305.9|4311.9|4305.9|4304.5|4298.5|184
1722447000000|2024-07-31 17:30:00|4311.5|4305.5|4312.1|4306.1|4316.1|4310.1|4310.1|4304.1|308
1722447300000|2024-07-31 17:35:00|4312.5|4306.5|4312|4306|4315.1|4309.1|4311.9|4305.9|297
1722447600000|2024-07-31 17:40:00|4311.9|4305.9|4313.9|4307.9|4314|4308|4305|4299|196
1722447900000|2024-07-31 17:45:00|4314|4308|4320.2|4314.2|4322.4|4316.4|4314|4308|473
1722448200000|2024-07-31 17:50:00|4319.2|4313.2|4314.3|4308.3|4319.2|4313.2|4312.4|4306.4|349
1722448500000|2024-07-31 17:55:00|4314.8|4308.8|4329.6|4323.6|4330.5|4324.5|4313.9|4307.9|644
1722448800000|2024-07-31 18:00:00|4330.7|4324.7|4323.2|4317.2|4340.7|4334.7|4322.7|4316.7|929
1722449100000|2024-07-31 18:05:00|4323.3|4317.3|4329.7|4323.7|4329.7|4323.7|4323.2|4317.2|479
1722449400000|2024-07-31 18:10:00|4328.9|4322.9|4316.3|4310.3|4331.9|4325.9|4314.3|4308.3|1139
1722449700000|2024-07-31 18:15:00|4316.9|4310.9|4319.8|4313.8|4320.9|4314.9|4313.3|4307.3|575
1722470400000|2024-08-01 00:00:00|4327.9|4321.9|4335.4|4329.4|4337.9|4331.9|4326.5|4320.5|158
1722470700000|2024-08-01 00:05:00|4335.8|4329.8|4343.6|4337.6|4344.7|4338.7|4333.9|4327.9|51
1722471000000|2024-08-01 00:10:00|4343.2|4337.2|4340.7|4334.7|4343.7|4337.7|4338.7|4332.7|11
1722471300000|2024-08-01 00:15:00|4340.2|4334.2|4343.8|4337.8|4344.2|4338.2|4337.7|4331.7|12
1722471600000|2024-08-01 00:20:00|4343.7|4337.7|4343.9|4337.9|4345.2|4339.2|4343.2|4337.2|39
1722471900000|2024-08-01 00:25:00|4343.8|4337.8|4341|4335|4343.8|4337.8|4340.1|4334.1|22
1722472200000|2024-08-01 00:30:00|4340.9|4334.9|4338.5|4332.5|4342.9|4336.9|4337.9|4331.9|6
1722472500000|2024-08-01 00:35:00|4338|4332|4339.1|4333.1|4339.9|4333.9|4336.1|4330.1|45
1722472800000|2024-08-01 00:40:00|4338.6|4332.6|4335.7|4329.7|4338.6|4332.6|4334.8|4328.8|4
1722473100000|2024-08-01 00:45:00|4335.3|4329.3|4329.7|4323.7|4335.3|4329.3|4329.7|4323.7|4
1722473400000|2024-08-01 00:50:00|4328.6|4322.6|4328.7|4322.7|4330.6|4324.6|4328.2|4322.2|5
1722473700000|2024-08-01 00:55:00|4328.3|4322.3|4326.5|4320.5|4330.6|4324.6|4325.6|4319.6|5
1722474000000|2024-08-01 01:00:00|4326.1|4320.1|4329.6|4323.6|4330.1|4324.1|4324.7|4318.7|2
1722474300000|2024-08-01 01:05:00|4330|4324|4328.2|4322.2|4330.1|4324.1|4327.2|4321.2|5
1722474600000|2024-08-01 01:10:00|4328.1|4322.1|4324|4318|4329.1|4323.1|4323.1|4317.1|2
1722474900000|2024-08-01 01:15:00|4323.6|4317.6|4327.1|4321.1|4328.5|4322.5|4323|4317|0
1722475200000|2024-08-01 01:20:00|4326.7|4320.7|4329|4323|4329.1|4323.1|4326.1|4320.1|1
1722475500000|2024-08-01 01:25:00|4329.1|4323.1|4328.4|4322.4|4330.5|4324.5|4328|4322|0
1722475800000|2024-08-01 01:30:00|4328.9|4322.9|4326|4320|4328.9|4322.9|4324.9|4318.9|1
1722476100000|2024-08-01 01:35:00|4326.4|4320.4|4326.9|4320.9|4328|4322|4325|4319|1
1722476400000|2024-08-01 01:40:00|4326|4320|4326|4320|4328|4322|4324.9|4318.9|1
1722476700000|2024-08-01 01:45:00|4325.9|4319.9|4319.5|4313.5|4327.3|4321.3|4318.7|4312.7|47
1722477000000|2024-08-01 01:50:00|4319.6|4313.6|4318.5|4312.5|4321|4315|4318.1|4312.1|5
1722477300000|2024-08-01 01:55:00|4318.1|4312.1|4316.5|4310.5|4319.1|4313.1|4316.5|4310.5|2
1722477600000|2024-08-01 02:00:00|4316.4|4310.4|4312.9|4306.9|4317|4311|4312.9|4306.9|20
1722477900000|2024-08-01 02:05:00|4313.3|4307.3|4314.9|4308.9|4315.4|4309.4|4311.9|4305.9|11
1722478200000|2024-08-01 02:10:00|4314.8|4308.8|4306.8|4300.8|4314.9|4308.9|4306.3|4300.3|4
1722478500000|2024-08-01 02:15:00|4306.9|4300.9|4306.9|4300.9|4307.8|4301.8|4306.8|4300.8|7
1722478800000|2024-08-01 02:20:00|4307.8|4301.8|4316.5|4310.5|4316.5|4310.5|4306.8|4300.8|20
1722479100000|2024-08-01 02:25:00|4315.7|4309.7|4313.6|4307.6|4317.5|4311.5|4313.5|4307.5|10
1722479400000|2024-08-01 02:30:00|4313.1|4307.1|4313.6|4307.6|4314.7|4308.7|4307.6|4301.6|4
1722479700000|2024-08-01 02:35:00|4313.5|4307.5|4313.4|4307.4|4315.9|4309.9|4312|4306|24
1722480000000|2024-08-01 02:40:00|4313.9|4307.9|4314.4|4308.4|4315.9|4309.9|4311.9|4305.9|22
1722480300000|2024-08-01 02:45:00|4314|4308|4313.4|4307.4|4316.4|4310.4|4311.9|4305.9|28
1722480600000|2024-08-01 02:50:00|4313.5|4307.5|4310.5|4304.5|4314.4|4308.4|4309.9|4303.9|24
1722480900000|2024-08-01 02:55:00|4310.4|4304.4|4311.9|4305.9|4312|4306|4309.4|4303.4|2
1722481200000|2024-08-01 03:00:00|4311.5|4305.5|4307.4|4301.4|4312.9|4306.9|4304.7|4298.7|26
1722481500000|2024-08-01 03:05:00|4307|4301|4294.5|4288.5|4307.4|4301.4|4294.5|4288.5|53
1722481800000|2024-08-01 03:10:00|4294.1|4288.1|4293.6|4287.6|4295.4|4289.4|4292|4286|13
1722482100000|2024-08-01 03:15:00|4293.2|4287.2|4294.5|4288.5|4295|4289|4292.6|4286.6|0
1722482400000|2024-08-01 03:20:00|4294.1|4288.1|4299.1|4293.1|4299.1|4293.1|4293.6|4287.6|1
1722482700000|2024-08-01 03:25:00|4299|4293|4298|4292|4299.6|4293.6|4296.2|4290.2|15
1722483000000|2024-08-01 03:30:00|4298.5|4292.5|4296.5|4290.5|4298.5|4292.5|4296|4290|0
1722483300000|2024-08-01 03:35:00|4296|4290|4296.4|4290.4|4297|4291|4295|4289|1
1722483600000|2024-08-01 03:40:00|4296|4290|4294.2|4288.2|4297|4291|4293.7|4287.7|15
1722483900000|2024-08-01 03:45:00|4293.8|4287.8|4293.3|4287.3|4294.9|4288.9|4292.3|4286.3|6
1722484200000|2024-08-01 03:50:00|4293.4|4287.4|4293.5|4287.5|4293.9|4287.9|4292.9|4286.9|1
1722484500000|2024-08-01 03:55:00|4293.9|4287.9|4293.9|4287.9|4295|4289|4293.5|4287.5|0
1722484800000|2024-08-01 04:00:00|4293.5|4287.5|4292.9|4286.9|4293.8|4287.8|4292.9|4286.9|0
1722485100000|2024-08-01 04:05:00|4293.4|4287.4|4292.4|4286.4|4293.4|4287.4|4292.4|4286.4|0
1722485400000|2024-08-01 04:10:00|4292.9|4286.9|4290.4|4284.4|4292.9|4286.9|4290.4|4284.4|10
1722485700000|2024-08-01 04:15:00|4290.9|4284.9|4292.8|4286.8|4292.8|4286.8|4290.4|4284.4|13
1722486000000|2024-08-01 04:20:00|4292.3|4286.3|4293.8|4287.8|4293.8|4287.8|4291.8|4285.8|0
1722486300000|2024-08-01 04:25:00|4293.3|4287.3|4293.8|4287.8|4294.3|4288.3|4292.8|4286.8|0
1722486600000|2024-08-01 04:30:00|4295.2|4289.2|4300.1|4294.1|4300.1|4294.1|4295.2|4289.2|20
1722486900000|2024-08-01 04:35:00|4299.7|4293.7|4298.5|4292.5|4299.7|4293.7|4298|4292|8
1722487200000|2024-08-01 04:40:00|4298.1|4292.1|4297|4291|4298.5|4292.5|4297|4291|1
1722487500000|2024-08-01 04:45:00|4297.4|4291.4|4298.4|4292.4|4298.4|4292.4|4297|4291|1
1722487800000|2024-08-01 04:50:00|4297.9|4291.9|4299.8|4293.8|4299.8|4293.8|4296.9|4290.9|5
1722488100000|2024-08-01 04:55:00|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.3|4292.3|1
1722488400000|2024-08-01 05:00:00|4298.3|4292.3|4297.8|4291.8|4298.3|4292.3|4296.9|4290.9|1
1722488700000|2024-08-01 05:05:00|4297.3|4291.3|4298.9|4292.9|4299.4|4293.4|4296.7|4290.7|1
1722489000000|2024-08-01 05:10:00|4298.8|4292.8|4301.2|4295.2|4301.3|4295.3|4297.8|4291.8|7
1722489300000|2024-08-01 05:15:00|4300.8|4294.8|4303.2|4297.2|4304.3|4298.3|4300.3|4294.3|1
1722489600000|2024-08-01 05:20:00|4302.7|4296.7|4303.2|4297.2|4303.7|4297.7|4302.7|4296.7|0
1722489900000|2024-08-01 05:25:00|4302.7|4296.7|4303.3|4297.3|4304.2|4298.2|4302.7|4296.7|1
1722490200000|2024-08-01 05:30:00|4303.7|4297.7|4307.7|4301.7|4307.7|4301.7|4303.7|4297.7|18
1722490500000|2024-08-01 05:35:00|4307.3|4301.3|4310.2|4304.2|4310.2|4304.2|4306.7|4300.7|5
1722490800000|2024-08-01 05:40:00|4309.8|4303.8|4308.5|4302.5|4310.2|4304.2|4307.8|4301.8|10
1722491100000|2024-08-01 05:45:00|4308.1|4302.1|4312.5|4306.5|4312.5|4306.5|4307|4301|1
1722491400000|2024-08-01 05:50:00|4311.6|4305.6|4311.6|4305.6|4312.5|4306.5|4310.6|4304.6|3
1722491700000|2024-08-01 05:55:00|4312|4306|4308.5|4302.5|4313.8|4307.8|4307.5|4301.5|3
1722492000000|2024-08-01 06:00:00|4308.4|4302.4|4307|4301|4310.5|4304.5|4306.9|4300.9|4
1722492300000|2024-08-01 06:05:00|4307.4|4301.4|4303.4|4297.4|4307.5|4301.5|4300.9|4294.9|3
1722492600000|2024-08-01 06:10:00|4302.9|4296.9|4303|4297|4305.4|4299.4|4302|4296|0
1722492900000|2024-08-01 06:15:00|4303.4|4297.4|4303.9|4297.9|4304.4|4298.4|4300.4|4294.4|0
1722493200000|2024-08-01 06:20:00|4304.4|4298.4|4299.9|4293.9|4304.9|4298.9|4299.9|4293.9|2
1722493500000|2024-08-01 06:25:00|4298.9|4292.9|4295.4|4289.4|4298.9|4292.9|4295.4|4289.4|7
1722493800000|2024-08-01 06:30:00|4295.8|4289.8|4296.9|4290.9|4296.9|4290.9|4291.9|4285.9|8
1722494100000|2024-08-01 06:35:00|4296.5|4290.5|4289.8|4283.8|4296.9|4290.9|4289.8|4283.8|2
1722494400000|2024-08-01 06:40:00|4290.3|4284.3|4291.2|4285.2|4291.2|4285.2|4287.2|4281.2|14
1722494700000|2024-08-01 06:45:00|4290.7|4284.7|4291.2|4285.2|4294.7|4288.7|4289.3|4283.3|11
1722495000000|2024-08-01 06:50:00|4290.7|4284.7|4293.2|4287.2|4294.2|4288.2|4290.7|4284.7|5
1722495300000|2024-08-01 06:55:00|4293.7|4287.7|4293.2|4287.2|4295.5|4289.5|4291.7|4285.7|7
1722495600000|2024-08-01 07:00:00|4292.8|4286.8|4291.6|4285.6|4293.7|4287.7|4289.2|4283.2|13
1722495900000|2024-08-01 07:05:00|4291.7|4285.7|4286|4280|4293.1|4287.1|4286|4280|7
1722496200000|2024-08-01 07:10:00|4285.2|4279.2|4279.4|4273.4|4285.6|4279.6|4278.2|4272.2|93
1722496500000|2024-08-01 07:15:00|4279.8|4273.8|4283.7|4277.7|4284.7|4278.7|4279.7|4273.7|135
1722496800000|2024-08-01 07:20:00|4284.1|4278.1|4283.6|4277.6|4284.7|4278.7|4281.7|4275.7|16
1722497100000|2024-08-01 07:25:00|4284.6|4278.6|4283.1|4277.1|4285.1|4279.1|4280.6|4274.6|67
1722497400000|2024-08-01 07:30:00|4283.6|4277.6|4279.5|4273.5|4286|4280|4279.5|4273.5|163
1722497700000|2024-08-01 07:35:00|4280|4274|4281.3|4275.3|4281.3|4275.3|4278.5|4272.5|14
1722498000000|2024-08-01 07:40:00|4281.4|4275.4|4280.9|4274.9|4282.5|4276.5|4280.5|4274.5|2
1722498300000|2024-08-01 07:45:00|4280.8|4274.8|4284.4|4278.4|4285.3|4279.3|4280.4|4274.4|8
1722498600000|2024-08-01 07:50:00|4284.3|4278.3|4281.3|4275.3|4284.4|4278.4|4280.9|4274.9|3
1722498900000|2024-08-01 07:55:00|4280.9|4274.9|4280.3|4274.3|4282.4|4276.4|4278.8|4272.8|25
1722499200000|2024-08-01 08:00:00|4280.8|4274.8|4279.3|4273.3|4282.8|4276.8|4279.3|4273.3|13
1722499500000|2024-08-01 08:05:00|4280.3|4274.3|4281.1|4275.1|4281.6|4275.6|4277.8|4271.8|63
1722499800000|2024-08-01 08:10:00|4280.7|4274.7|4283.8|4277.8|4283.8|4277.8|4277.6|4271.6|12
1722500100000|2024-08-01 08:15:00|4284.2|4278.2|4285.7|4279.7|4286.8|4280.8|4283.7|4277.7|6
1722500400000|2024-08-01 08:20:00|4286.5|4280.5|4290.7|4284.7|4293.2|4287.2|4285.6|4279.6|21
1722500700000|2024-08-01 08:25:00|4291.2|4285.2|4289.6|4283.6|4291.2|4285.2|4289.1|4283.1|2
1722501000000|2024-08-01 08:30:00|4289.1|4283.1|4289.6|4283.6|4292.5|4286.5|4287.6|4281.6|15
1722501300000|2024-08-01 08:35:00|4289.1|4283.1|4290.5|4284.5|4292.5|4286.5|4289.1|4283.1|9
1722501600000|2024-08-01 08:40:00|4290|4284|4290.5|4284.5|4291.5|4285.5|4289.5|4283.5|2
1722501900000|2024-08-01 08:45:00|4290|4284|4289.5|4283.5|4290.5|4284.5|4288.5|4282.5|2
1722502200000|2024-08-01 08:50:00|4290.5|4284.5|4285.3|4279.3|4292.5|4286.5|4284.3|4278.3|31
1722502500000|2024-08-01 08:55:00|4285.7|4279.7|4286|4280|4287.1|4281.1|4285.2|4279.2|6
1722502800000|2024-08-01 09:00:00|4286.1|4280.1|4289.5|4283.5|4291.5|4285.5|4285.1|4279.1|6
1722503100000|2024-08-01 09:05:00|4290|4284|4284.1|4278.1|4290|4284|4284.1|4278.1|3
1722503400000|2024-08-01 09:10:00|4285|4279|4287.5|4281.5|4287.5|4281.5|4285|4279|1
1722503700000|2024-08-01 09:15:00|4288|4282|4283.1|4277.1|4288|4282|4281.2|4275.2|6
1722504000000|2024-08-01 09:20:00|4283.2|4277.2|4285.5|4279.5|4286|4280|4283.2|4277.2|7
1722504300000|2024-08-01 09:25:00|4286|4280|4285.5|4279.5|4286|4280|4285|4279|26
1722504600000|2024-08-01 09:30:00|4286.3|4280.3|4288.3|4282.3|4289.7|4283.7|4286.3|4280.3|20
1722504900000|2024-08-01 09:35:00|4288.9|4282.9|4286.8|4280.8|4288.9|4282.9|4286.8|4280.8|4
1722505200000|2024-08-01 09:40:00|4286.4|4280.4|4284.3|4278.3|4286.8|4280.8|4284.3|4278.3|5
1722505500000|2024-08-01 09:45:00|4282.7|4276.7|4278.6|4272.6|4282.8|4276.8|4275.3|4269.3|30
1722505800000|2024-08-01 09:50:00|4279.1|4273.1|4278.7|4272.7|4280.2|4274.2|4277.7|4271.7|13
1722506100000|2024-08-01 09:55:00|4277.7|4271.7|4277.6|4271.6|4278.2|4272.2|4276.7|4270.7|2
1722506400000|2024-08-01 10:00:00|4277.2|4271.2|4277.7|4271.7|4279.7|4273.7|4277.2|4271.2|0
1722506700000|2024-08-01 10:05:00|4277.2|4271.2|4277.6|4271.6|4279.1|4273.1|4277.2|4271.2|0
1722507000000|2024-08-01 10:10:00|4278.1|4272.1|4278.6|4272.6|4278.7|4272.7|4277.6|4271.6|2
1722507300000|2024-08-01 10:15:00|4278.2|4272.2|4276.6|4270.6|4278.6|4272.6|4275.6|4269.6|1
1722507600000|2024-08-01 10:20:00|4278|4272|4278.5|4272.5|4278.5|4272.5|4276.6|4270.6|39
1722507900000|2024-08-01 10:25:00|4278.1|4272.1|4279.7|4273.7|4280|4274|4278.1|4272.1|23
1722508200000|2024-08-01 10:30:00|4280.1|4274.1|4279|4273|4280.6|4274.6|4279|4273|13
1722508500000|2024-08-01 10:35:00|4279.6|4273.6|4280.2|4274.2|4281.6|4275.6|4279.6|4273.6|1
1722508800000|2024-08-01 10:40:00|4280.1|4274.1|4279.5|4273.5|4280.6|4274.6|4279.1|4273.1|1
1722509100000|2024-08-01 10:45:00|4279.1|4273.1|4279.1|4273.1|4281.4|4275.4|4278.8|4272.8|9
1722509400000|2024-08-01 10:50:00|4279.5|4273.5|4278.2|4272.2|4279.5|4273.5|4277.1|4271.1|22
1722509700000|2024-08-01 10:55:00|4278.6|4272.6|4279.6|4273.6|4283.3|4277.3|4278.1|4272.1|36
1722510000000|2024-08-01 11:00:00|4278.7|4272.7|4280.1|4274.1|4280.6|4274.6|4278.2|4272.2|8
1722510300000|2024-08-01 11:05:00|4279.7|4273.7|4282.6|4276.6|4282.6|4276.6|4279.1|4273.1|3
1722510600000|2024-08-01 11:10:00|4282.2|4276.2|4282.7|4276.7|4284.7|4278.7|4281.6|4275.6|23
1722510900000|2024-08-01 11:15:00|4282.6|4276.6|4288.1|4282.1|4288.5|4282.5|4282.6|4276.6|9
1722511200000|2024-08-01 11:20:00|4288.4|4282.4|4287.9|4281.9|4288.4|4282.4|4287.1|4281.1|28
1722511500000|2024-08-01 11:25:00|4288.3|4282.3|4288.3|4282.3|4290.9|4284.9|4288.3|4282.3|36
1722511800000|2024-08-01 11:30:00|4288.7|4282.7|4288.5|4282.5|4291.4|4285.4|4288|4282|27
1722512100000|2024-08-01 11:35:00|4288.6|4282.6|4290|4284|4291.4|4285.4|4288|4282|19
1722512400000|2024-08-01 11:40:00|4290.9|4284.9|4288|4282|4290.9|4284.9|4287.9|4281.9|38
1722512700000|2024-08-01 11:45:00|4288.5|4282.5|4289.5|4283.5|4289.5|4283.5|4288|4282|18
1722513000000|2024-08-01 11:50:00|4289|4283|4291|4285|4291.5|4285.5|4288.6|4282.6|6
1722513300000|2024-08-01 11:55:00|4291.6|4285.6|4294.5|4288.5|4296|4290|4291|4285|17
1722513600000|2024-08-01 12:00:00|4294|4288|4291.7|4285.7|4294|4288|4289.1|4283.1|58
1722513900000|2024-08-01 12:05:00|4291.6|4285.6|4293.3|4287.3|4293.3|4287.3|4289.6|4283.6|10
1722514200000|2024-08-01 12:10:00|4293.7|4287.7|4289.1|4283.1|4294.3|4288.3|4288.2|4282.2|7
1722514500000|2024-08-01 12:15:00|4288.1|4282.1|4288.6|4282.6|4290.6|4284.6|4288.1|4282.1|13
1722514800000|2024-08-01 12:20:00|4288.2|4282.2|4291.6|4285.6|4291.6|4285.6|4288.1|4282.1|3
1722515100000|2024-08-01 12:25:00|4292.1|4286.1|4292.6|4286.6|4295.1|4289.1|4291.1|4285.1|8
1722515400000|2024-08-01 12:30:00|4293.1|4287.1|4289.2|4283.2|4294.1|4288.1|4288.2|4282.2|9
1722515700000|2024-08-01 12:35:00|4290|4284|4283.1|4277.1|4290|4284|4282.7|4276.7|53
1722516000000|2024-08-01 12:40:00|4283.5|4277.5|4282.3|4276.3|4286|4280|4276.1|4270.1|87
1722519000000|2024-08-01 13:30:00|4279.1|4273.1|4306.8|4300.8|4307.7|4301.7|4270.3|4264.3|760
1722519300000|2024-08-01 13:35:00|4306.9|4300.9|4313.1|4307.1|4325.4|4319.4|4306.3|4300.3|471
1722519600000|2024-08-01 13:40:00|4312.1|4306.1|4300.2|4294.2|4318.6|4312.6|4297.2|4291.2|380
1722519900000|2024-08-01 13:45:00|4298.2|4292.2|4295|4289|4299.9|4293.9|4277|4271|447
1722520200000|2024-08-01 13:50:00|4292.5|4286.5|4293.6|4287.6|4301|4295|4288.4|4282.4|258
1722520500000|2024-08-01 13:55:00|4294.1|4288.1|4296.7|4290.7|4304.7|4298.7|4293.1|4287.1|113
1722520800000|2024-08-01 14:00:00|4297.2|4291.2|4302.1|4296.1|4309|4303|4294.2|4288.2|162
1722521100000|2024-08-01 14:05:00|4301.7|4295.7|4278.5|4272.5|4301.8|4295.8|4278.5|4272.5|126
1722521400000|2024-08-01 14:10:00|4279.1|4273.1|4269.7|4263.7|4282.5|4276.5|4268.7|4262.7|368
1722521700000|2024-08-01 14:15:00|4269.2|4263.2|4260.4|4254.4|4275.2|4269.2|4255.3|4249.3|447
1722522000000|2024-08-01 14:20:00|4260.1|4254.1|4255.6|4249.6|4266.5|4260.5|4253.9|4247.9|1197
1722522300000|2024-08-01 14:25:00|4255.5|4249.5|4240.1|4234.1|4258.6|4252.6|4240.1|4234.1|282
1722522600000|2024-08-01 14:30:00|4241|4235|4228.3|4222.3|4242.3|4236.3|4222.5|4216.5|710
1722522900000|2024-08-01 14:35:00|4228.4|4222.4|4218|4212|4229.5|4223.5|4216.5|4210.5|331
1722523200000|2024-08-01 14:40:00|4219.5|4213.5|4213.4|4207.4|4221.1|4215.1|4208.6|4202.6|395
1722523500000|2024-08-01 14:45:00|4214|4208|4223|4217|4224.1|4218.1|4212.4|4206.4|662
1722523800000|2024-08-01 14:50:00|4224|4218|4221.1|4215.1|4227.5|4221.5|4220|4214|190
1722524100000|2024-08-01 14:55:00|4221.2|4215.2|4217.8|4211.8|4226.3|4220.3|4216.8|4210.8|200
1722524400000|2024-08-01 15:00:00|4218.3|4212.3|4215.5|4209.5|4220.7|4214.7|4213.9|4207.9|402
1722524700000|2024-08-01 15:05:00|4215.4|4209.4|4205.5|4199.5|4215.5|4209.5|4203.1|4197.1|520
1722525000000|2024-08-01 15:10:00|4204.5|4198.5|4202.9|4196.9|4207.5|4201.5|4200.4|4194.4|153
1722525300000|2024-08-01 15:15:00|4202.5|4196.5|4204.1|4198.1|4210|4204|4198.1|4192.1|426
1722525600000|2024-08-01 15:20:00|4203.7|4197.7|4203|4197|4207.1|4201.1|4198.5|4192.5|351
1722525900000|2024-08-01 15:25:00|4202|4196|4197.6|4191.6|4203.9|4197.9|4195.1|4189.1|695
1722526200000|2024-08-01 15:30:00|4198|4192|4196.1|4190.1|4198.8|4192.8|4194.1|4188.1|155
1722526500000|2024-08-01 15:35:00|4196.5|4190.5|4209.4|4203.4|4213.9|4207.9|4194.4|4188.4|432
1722526800000|2024-08-01 15:40:00|4208.9|4202.9|4217.6|4211.6|4218.1|4212.1|4208.9|4202.9|400
1722527100000|2024-08-01 15:45:00|4220.4|4214.4|4206.8|4200.8|4220.4|4214.4|4206.4|4200.4|241
1722527400000|2024-08-01 15:50:00|4206.9|4200.9|4212|4206|4216.4|4210.4|4206.9|4200.9|70
1722527700000|2024-08-01 15:55:00|4212.9|4206.9|4215|4209|4215.4|4209.4|4211|4205|109
1722528000000|2024-08-01 16:00:00|4215.1|4209.1|4217.1|4211.1|4219.8|4213.8|4215.1|4209.1|102
1722528300000|2024-08-01 16:05:00|4216.1|4210.1|4212.7|4206.7|4217.7|4211.7|4210.7|4204.7|136
1722528600000|2024-08-01 16:10:00|4213.7|4207.7|4211.1|4205.1|4216.7|4210.7|4211.1|4205.1|123
1722528900000|2024-08-01 16:15:00|4210.6|4204.6|4213.1|4207.1|4217.9|4211.9|4210.6|4204.6|193
1722529200000|2024-08-01 16:20:00|4213.6|4207.6|4212.5|4206.5|4214|4208|4209.1|4203.1|137
1722529500000|2024-08-01 16:25:00|4213|4207|4215.4|4209.4|4216.4|4210.4|4211|4205|107
1722529800000|2024-08-01 16:30:00|4214.9|4208.9|4210.4|4204.4|4214.9|4208.9|4207.5|4201.5|182
1722530100000|2024-08-01 16:35:00|4210.8|4204.8|4220|4214|4220.5|4214.5|4209.9|4203.9|166
1722530400000|2024-08-01 16:40:00|4220.5|4214.5|4222.9|4216.9|4224.4|4218.4|4217|4211|229
1722530700000|2024-08-01 16:45:00|4223.4|4217.4|4226.9|4220.9|4230.4|4224.4|4218.9|4212.9|340
1722531000000|2024-08-01 16:50:00|4226.4|4220.4|4222.8|4216.8|4227|4221|4220.3|4214.3|207
1722531300000|2024-08-01 16:55:00|4223.4|4217.4|4236.4|4230.4|4238.8|4232.8|4221.3|4215.3|100
1722531600000|2024-08-01 17:00:00|4236.9|4230.9|4238.3|4232.3|4240.8|4234.8|4231.7|4225.7|291
1722531900000|2024-08-01 17:05:00|4238.4|4232.4|4231.8|4225.8|4238.4|4232.4|4230.8|4224.8|69
1722532200000|2024-08-01 17:10:00|4232.8|4226.8|4236|4230|4238.8|4232.8|4230.4|4224.4|231
1722532500000|2024-08-01 17:15:00|4236.4|4230.4|4240.2|4234.2|4240.2|4234.2|4233.4|4227.4|97
1722532800000|2024-08-01 17:20:00|4240.1|4234.1|4236|4230|4244.6|4238.6|4235.6|4229.6|217
1722533100000|2024-08-01 17:25:00|4236.1|4230.1|4240.1|4234.1|4240.1|4234.1|4235.2|4229.2|64
1722533400000|2024-08-01 17:30:00|4239.6|4233.6|4248.1|4242.1|4250.7|4244.7|4238.3|4232.3|310
1722533700000|2024-08-01 17:35:00|4248.6|4242.6|4254.8|4248.8|4258.6|4252.6|4248.6|4242.6|522
1722534000000|2024-08-01 17:40:00|4254.4|4248.4|4259.4|4253.4|4262.4|4256.4|4251.6|4245.6|171
1722534300000|2024-08-01 17:45:00|4259.6|4253.6|4255|4249|4261|4255|4252.5|4246.5|158
1722534600000|2024-08-01 17:50:00|4255.6|4249.6|4259.4|4253.4|4260.4|4254.4|4253|4247|435
1722534900000|2024-08-01 17:55:00|4258.4|4252.4|4249|4243|4259.4|4253.4|4247.5|4241.5|435
1722535200000|2024-08-01 18:00:00|4250|4244|4245.4|4239.4|4252|4246|4241.6|4235.6|416
1722535500000|2024-08-01 18:05:00|4245.9|4239.9|4239.1|4233.1|4245.9|4239.9|4238.7|4232.7|933
1722535800000|2024-08-01 18:10:00|4238.7|4232.7|4237.1|4231.1|4241.5|4235.5|4229.9|4223.9|2161
1722536100000|2024-08-01 18:15:00|4237.6|4231.6|4231.4|4225.4|4237.6|4231.6|4228.1|4222.1|1001
1722556800000|2024-08-02 00:00:00|4237|4231|4228.1|4222.1|4237.5|4231.5|4226.9|4220.9|224
1722557100000|2024-08-02 00:05:00|4227.7|4221.7|4223|4217|4229.1|4223.1|4223|4217|16
1722557400000|2024-08-02 00:10:00|4223.1|4217.1|4224.7|4218.7|4225.8|4219.8|4220.8|4214.8|58
1722557700000|2024-08-02 00:15:00|4223.2|4217.2|4223.7|4217.7|4224.2|4218.2|4222.2|4216.2|6
1722558000000|2024-08-02 00:20:00|4223.3|4217.3|4219.3|4213.3|4224.1|4218.1|4219.3|4213.3|8
1722558300000|2024-08-02 00:25:00|4219.7|4213.7|4221.6|4215.6|4222|4216|4219.6|4213.6|7
1722558600000|2024-08-02 00:30:00|4221.1|4215.1|4221.6|4215.6|4223|4217|4219.2|4213.2|7
1722558900000|2024-08-02 00:35:00|4221.2|4215.2|4223.3|4217.3|4223.8|4217.8|4220.6|4214.6|0
1722559200000|2024-08-02 00:40:00|4224.1|4218.1|4221.1|4215.1|4225.7|4219.7|4220.6|4214.6|3
1722559500000|2024-08-02 00:45:00|4220.7|4214.7|4220.7|4214.7|4221.7|4215.7|4220.2|4214.2|0
1722559800000|2024-08-02 00:50:00|4221.1|4215.1|4225.8|4219.8|4228.3|4222.3|4220.6|4214.6|83
1722560100000|2024-08-02 00:55:00|4225.9|4219.9|4226.8|4220.8|4227.9|4221.9|4225.9|4219.9|7
1722560400000|2024-08-02 01:00:00|4226.7|4220.7|4231.1|4225.1|4232.1|4226.1|4226.7|4220.7|106
1722560700000|2024-08-02 01:05:00|4231|4225|4229.7|4223.7|4231.5|4225.5|4229.1|4223.1|42
1722561000000|2024-08-02 01:10:00|4231.2|4225.2|4235.1|4229.1|4235.1|4229.1|4230.7|4224.7|95
1722561300000|2024-08-02 01:15:00|4235.3|4229.3|4241.2|4235.2|4241.2|4235.2|4234.2|4228.2|56
1722561600000|2024-08-02 01:20:00|4241.3|4235.3|4243.7|4237.7|4245.2|4239.2|4241.3|4235.3|37
1722561900000|2024-08-02 01:25:00|4243.2|4237.2|4250.2|4244.2|4250.6|4244.6|4243.2|4237.2|17
1722562200000|2024-08-02 01:30:00|4249.7|4243.7|4254.2|4248.2|4257.6|4251.6|4249.7|4243.7|58
1722562500000|2024-08-02 01:35:00|4253.7|4247.7|4251.1|4245.1|4254.7|4248.7|4249.7|4243.7|7
1722562800000|2024-08-02 01:40:00|4251.6|4245.6|4258.6|4252.6|4259.1|4253.1|4251.6|4245.6|4
1722563100000|2024-08-02 01:45:00|4259.1|4253.1|4258.8|4252.8|4261|4255|4257.3|4251.3|20
1722563400000|2024-08-02 01:50:00|4259.2|4253.2|4256|4250|4259.8|4253.8|4254.8|4248.8|5
1722563700000|2024-08-02 01:55:00|4255.9|4249.9|4257.8|4251.8|4258.8|4252.8|4255.9|4249.9|0
1722564000000|2024-08-02 02:00:00|4257.3|4251.3|4256.4|4250.4|4260.4|4254.4|4256.4|4250.4|8
1722564300000|2024-08-02 02:05:00|4256.9|4250.9|4257.9|4251.9|4259.9|4253.9|4254.6|4248.6|22
1722564600000|2024-08-02 02:10:00|4257.5|4251.5|4256.3|4250.3|4258.3|4252.3|4255.8|4249.8|1
1722564900000|2024-08-02 02:15:00|4256.7|4250.7|4254.5|4248.5|4256.7|4250.7|4254|4248|1
1722565200000|2024-08-02 02:20:00|4255|4249|4249.4|4243.4|4255.4|4249.4|4249.1|4243.1|2
1722565500000|2024-08-02 02:25:00|4249.3|4243.3|4246.4|4240.4|4249.4|4243.4|4245.9|4239.9|6
1722565800000|2024-08-02 02:30:00|4246.9|4240.9|4240.8|4234.8|4248.9|4242.9|4240.4|4234.4|5
1722566100000|2024-08-02 02:35:00|4241.3|4235.3|4245.4|4239.4|4245.8|4239.8|4240|4234|9
1722566400000|2024-08-02 02:40:00|4245|4239|4245.4|4239.4|4247.8|4241.8|4244|4238|0
1722566700000|2024-08-02 02:45:00|4245|4239|4242.8|4236.8|4246.3|4240.3|4241.9|4235.9|0
1722567000000|2024-08-02 02:50:00|4243.2|4237.2|4245.1|4239.1|4245.6|4239.6|4242.8|4236.8|5
1722567300000|2024-08-02 02:55:00|4244.7|4238.7|4250.2|4244.2|4253.4|4247.4|4244.1|4238.1|8
1722567600000|2024-08-02 03:00:00|4250.3|4244.3|4253.8|4247.8|4254.9|4248.9|4250.3|4244.3|6
1722567900000|2024-08-02 03:05:00|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4251.8|4245.8|0
1722568200000|2024-08-02 03:10:00|4254.7|4248.7|4253.2|4247.2|4254.7|4248.7|4252.7|4246.7|2
1722568500000|2024-08-02 03:15:00|4253.6|4247.6|4254.2|4248.2|4254.6|4248.6|4252.7|4246.7|0
1722568800000|2024-08-02 03:20:00|4253.8|4247.8|4253.1|4247.1|4254.2|4248.2|4250.8|4244.8|0
1722569100000|2024-08-02 03:25:00|4253.2|4247.2|4253.8|4247.8|4254.6|4248.6|4252.2|4246.2|0
1722569400000|2024-08-02 03:30:00|4254.2|4248.2|4253.2|4247.2|4255.2|4249.2|4253.2|4247.2|0
1722569700000|2024-08-02 03:35:00|4253.7|4247.7|4252.7|4246.7|4253.7|4247.7|4252.2|4246.2|0
1722570000000|2024-08-02 03:40:00|4253.6|4247.6|4252.2|4246.2|4253.6|4247.6|4251.7|4245.7|0
1722570300000|2024-08-02 03:45:00|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.2|4246.2|1
1722570600000|2024-08-02 03:50:00|4252.8|4246.8|4253.2|4247.2|4254.8|4248.8|4252.6|4246.6|7
1722570900000|2024-08-02 03:55:00|4253.6|4247.6|4254.2|4248.2|4254.6|4248.6|4253.6|4247.6|0
1722571200000|2024-08-02 04:00:00|4254.6|4248.6|4255.2|4249.2|4256.2|4250.2|4253.7|4247.7|1
1722571500000|2024-08-02 04:05:00|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|0
1722571800000|2024-08-02 04:10:00|4255.2|4249.2|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|0
1722572100000|2024-08-02 04:15:00|4254.7|4248.7|4257.6|4251.6|4257.6|4251.6|4254.7|4248.7|0
1722572400000|2024-08-02 04:20:00|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|6
1722572700000|2024-08-02 04:25:00|4258.8|4252.8|4258.7|4252.7|4258.8|4252.8|4257.7|4251.7|5
1722573000000|2024-08-02 04:30:00|4258.2|4252.2|4254.6|4248.6|4258.2|4252.2|4254.2|4248.2|8
1722573300000|2024-08-02 04:35:00|4254.2|4248.2|4255.6|4249.6|4255.6|4249.6|4254.2|4248.2|2
1722573600000|2024-08-02 04:40:00|4255.2|4249.2|4255|4249|4256|4250|4254.2|4248.2|1
1722573900000|2024-08-02 04:45:00|4254.6|4248.6|4253.5|4247.5|4255.1|4249.1|4253.5|4247.5|0
1722574200000|2024-08-02 04:50:00|4254|4248|4255.5|4249.5|4255.6|4249.6|4254|4248|1
1722574500000|2024-08-02 04:55:00|4255.1|4249.1|4255.1|4249.1|4256.1|4250.1|4254.6|4248.6|1
1722574800000|2024-08-02 05:00:00|4255.5|4249.5|4254.1|4248.1|4255.6|4249.6|4254.1|4248.1|0
1722575100000|2024-08-02 05:05:00|4254|4248|4256|4250|4256|4250|4253.5|4247.5|4
1722575400000|2024-08-02 05:10:00|4255.5|4249.5|4255.4|4249.4|4256|4250|4255|4249|0
1722575700000|2024-08-02 05:15:00|4255.5|4249.5|4255.6|4249.6|4257|4251|4255.5|4249.5|2
1722576000000|2024-08-02 05:20:00|4255|4249|4256.6|4250.6|4256.6|4250.6|4255|4249|4
1722576300000|2024-08-02 05:25:00|4256.5|4250.5|4258|4252|4258.5|4252.5|4256.5|4250.5|3
1722576600000|2024-08-02 05:30:00|4258.4|4252.4|4259.4|4253.4|4264.5|4258.5|4258.4|4252.4|50
1722576900000|2024-08-02 05:35:00|4259.9|4253.9|4257|4251|4261.1|4255.1|4256.1|4250.1|7
1722577200000|2024-08-02 05:40:00|4256.9|4250.9|4256.9|4250.9|4257.4|4251.4|4255.5|4249.5|0
1722577500000|2024-08-02 05:45:00|4257|4251|4261|4255|4261.5|4255.5|4257|4251|4
1722577800000|2024-08-02 05:50:00|4260.9|4254.9|4261|4255|4262.5|4256.5|4260|4254|9
1722578100000|2024-08-02 05:55:00|4260.5|4254.5|4262|4256|4262.4|4256.4|4259.5|4253.5|9
1722578400000|2024-08-02 06:00:00|4262.4|4256.4|4259|4253|4262.6|4256.6|4259|4253|28
1722578700000|2024-08-02 06:05:00|4258.5|4252.5|4259.5|4253.5|4260.3|4254.3|4256.8|4250.8|1
1722579000000|2024-08-02 06:10:00|4259|4253|4256.7|4250.7|4261.5|4255.5|4255.9|4249.9|12
1722579300000|2024-08-02 06:15:00|4257.3|4251.3|4260.5|4254.5|4260.5|4254.5|4255.4|4249.4|23
1722579600000|2024-08-02 06:20:00|4260.1|4254.1|4260.1|4254.1|4261.7|4255.7|4258.6|4252.6|53
1722579900000|2024-08-02 06:25:00|4259.7|4253.7|4258.9|4252.9|4260.5|4254.5|4256|4250|15
1722580200000|2024-08-02 06:30:00|4259.4|4253.4|4259.1|4253.1|4260.9|4254.9|4256.5|4250.5|38
1722580500000|2024-08-02 06:35:00|4258.8|4252.8|4261.4|4255.4|4261.9|4255.9|4256.6|4250.6|40
1722580800000|2024-08-02 06:40:00|4261.8|4255.8|4262.6|4256.6|4263.4|4257.4|4260.9|4254.9|10
1722581100000|2024-08-02 06:45:00|4263|4257|4259.6|4253.6|4263.5|4257.5|4257.8|4251.8|19
1722581400000|2024-08-02 06:50:00|4259.7|4253.7|4258.7|4252.7|4260.6|4254.6|4258.2|4252.2|2
1722581700000|2024-08-02 06:55:00|4259.1|4253.1|4260.1|4254.1|4260.8|4254.8|4257.7|4251.7|10
1722582000000|2024-08-02 07:00:00|4260.5|4254.5|4254.3|4248.3|4260.6|4254.6|4254.3|4248.3|22
1722582300000|2024-08-02 07:05:00|4254.7|4248.7|4251.2|4245.2|4257.1|4251.1|4250.6|4244.6|10
1722582600000|2024-08-02 07:10:00|4252.1|4246.1|4253.8|4247.8|4254.7|4248.7|4251.6|4245.6|22
1722582900000|2024-08-02 07:15:00|4253.3|4247.3|4259.1|4253.1|4260.2|4254.2|4253.2|4247.2|1
1722583200000|2024-08-02 07:20:00|4259.5|4253.5|4261.6|4255.6|4261.6|4255.6|4259.1|4253.1|17
1722583500000|2024-08-02 07:25:00|4261.2|4255.2|4261.8|4255.8|4263.3|4257.3|4261.2|4255.2|22
1722583800000|2024-08-02 07:30:00|4261.9|4255.9|4262|4256|4263.3|4257.3|4260.4|4254.4|17
1722584100000|2024-08-02 07:35:00|4261.9|4255.9|4268.4|4262.4|4268.4|4262.4|4261.4|4255.4|18
1722584400000|2024-08-02 07:40:00|4268.5|4262.5|4263.5|4257.5|4268.5|4262.5|4263.5|4257.5|22
1722584700000|2024-08-02 07:45:00|4263.6|4257.6|4261.6|4255.6|4265.5|4259.5|4261.2|4255.2|6
1722585000000|2024-08-02 07:50:00|4262|4256|4263.2|4257.2|4265.1|4259.1|4261.6|4255.6|2
1722585300000|2024-08-02 07:55:00|4263.7|4257.7|4265.2|4259.2|4267.1|4261.1|4263.7|4257.7|2
1722585600000|2024-08-02 08:00:00|4265.1|4259.1|4264.2|4258.2|4266.2|4260.2|4263.2|4257.2|4
1722585900000|2024-08-02 08:05:00|4263.7|4257.7|4262.8|4256.8|4263.7|4257.7|4260.1|4254.1|5
1722586200000|2024-08-02 08:10:00|4262.4|4256.4|4258.3|4252.3|4263.3|4257.3|4258.3|4252.3|0
1722586500000|2024-08-02 08:15:00|4258.9|4252.9|4256|4250|4259.3|4253.3|4255.9|4249.9|58
1722586800000|2024-08-02 08:20:00|4255.9|4249.9|4255.5|4249.5|4256.4|4250.4|4252.9|4246.9|34
1722587100000|2024-08-02 08:25:00|4255.9|4249.9|4255.5|4249.5|4256.3|4250.3|4254.1|4248.1|19
1722587400000|2024-08-02 08:30:00|4256|4250|4254.4|4248.4|4256|4250|4253.8|4247.8|3
1722587700000|2024-08-02 08:35:00|4255.4|4249.4|4255.3|4249.3|4255.4|4249.4|4253.8|4247.8|4
1722588000000|2024-08-02 08:40:00|4255.9|4249.9|4258.7|4252.7|4258.7|4252.7|4254.6|4248.6|23
1722588300000|2024-08-02 08:45:00|4259.2|4253.2|4260.2|4254.2|4260.6|4254.6|4258.6|4252.6|4
1722588600000|2024-08-02 08:50:00|4260.7|4254.7|4261.4|4255.4|4262.7|4256.7|4258.1|4252.1|11
1722588900000|2024-08-02 08:55:00|4261.3|4255.3|4260.9|4254.9|4262.5|4256.5|4260.4|4254.4|1
1722589200000|2024-08-02 09:00:00|4260|4254|4262.4|4256.4|4262.9|4256.9|4259.7|4253.7|7
1722589500000|2024-08-02 09:05:00|4262.5|4256.5|4259.3|4253.3|4262.5|4256.5|4257.9|4251.9|35
1722589800000|2024-08-02 09:10:00|4258.8|4252.8|4262.5|4256.5|4262.5|4256.5|4257.5|4251.5|22
1722590100000|2024-08-02 09:15:00|4263.3|4257.3|4263.1|4257.1|4264.2|4258.2|4259.6|4253.6|14
1722590400000|2024-08-02 09:20:00|4263.5|4257.5|4265.7|4259.7|4266.2|4260.2|4261.5|4255.5|33
1722590700000|2024-08-02 09:25:00|4265.8|4259.8|4268.2|4262.2|4269.1|4263.1|4265.2|4259.2|9
1722591000000|2024-08-02 09:30:00|4268.4|4262.4|4267.7|4261.7|4270.7|4264.7|4267.2|4261.2|23
1722591300000|2024-08-02 09:35:00|4268.1|4262.1|4265.4|4259.4|4271.2|4265.2|4263.9|4257.9|193
1722591600000|2024-08-02 09:40:00|4265.9|4259.9|4267|4261|4268.8|4262.8|4264.9|4258.9|23
1722591900000|2024-08-02 09:45:00|4267.9|4261.9|4268.9|4262.9|4271.4|4265.4|4266.9|4260.9|38
1722592200000|2024-08-02 09:50:00|4269|4263|4266.3|4260.3|4269|4263|4264.9|4258.9|6
1722592500000|2024-08-02 09:55:00|4267.3|4261.3|4265.1|4259.1|4269.6|4263.6|4264.1|4258.1|22
1722592800000|2024-08-02 10:00:00|4265.6|4259.6|4264.1|4258.1|4266.2|4260.2|4263.1|4257.1|6
1722593100000|2024-08-02 10:05:00|4264.5|4258.5|4263.1|4257.1|4265.1|4259.1|4259.6|4253.6|16
1722593400000|2024-08-02 10:10:00|4263.5|4257.5|4265.6|4259.6|4265.6|4259.6|4263.1|4257.1|2
1722593700000|2024-08-02 10:15:00|4266|4260|4267|4261|4267.9|4261.9|4265|4259|12
1722594000000|2024-08-02 10:20:00|4267.4|4261.4|4268.4|4262.4|4269.4|4263.4|4267|4261|10
1722594300000|2024-08-02 10:25:00|4268.8|4262.8|4265.8|4259.8|4268.9|4262.9|4265.8|4259.8|8
1722594600000|2024-08-02 10:30:00|4266.7|4260.7|4266.8|4260.8|4267.4|4261.4|4265.7|4259.7|0
1722594900000|2024-08-02 10:35:00|4266.1|4260.1|4265.8|4259.8|4267.9|4261.9|4265.1|4259.1|1
1722595200000|2024-08-02 10:40:00|4266.7|4260.7|4267.8|4261.8|4267.9|4261.9|4265.7|4259.7|4
1722595500000|2024-08-02 10:45:00|4267.7|4261.7|4266.7|4260.7|4267.7|4261.7|4265.2|4259.2|3
1722595800000|2024-08-02 10:50:00|4266.8|4260.8|4270.4|4264.4|4271.1|4265.1|4266.2|4260.2|8
1722596100000|2024-08-02 10:55:00|4270.5|4264.5|4270.5|4264.5|4271.5|4265.5|4269.6|4263.6|2
1722596400000|2024-08-02 11:00:00|4270.6|4264.6|4271.5|4265.5|4271.6|4265.6|4270.1|4264.1|7
1722596700000|2024-08-02 11:05:00|4271.6|4265.6|4274|4268|4275.1|4269.1|4270.6|4264.6|123
1722597000000|2024-08-02 11:10:00|4273.1|4267.1|4274|4268|4274.7|4268.7|4273.1|4267.1|13
1722597300000|2024-08-02 11:15:00|4273.6|4267.6|4272.9|4266.9|4274.1|4268.1|4271.5|4265.5|8
1722597600000|2024-08-02 11:20:00|4272.5|4266.5|4273.5|4267.5|4274.9|4268.9|4272.1|4266.1|54
1722597900000|2024-08-02 11:25:00|4273.9|4267.9|4274|4268|4274|4268|4271|4265|51
1722598200000|2024-08-02 11:30:00|4273.6|4267.6|4273.4|4267.4|4274.4|4268.4|4272|4266|28
1722598500000|2024-08-02 11:35:00|4273.8|4267.8|4274.4|4268.4|4274.8|4268.8|4272.4|4266.4|23
1722598800000|2024-08-02 11:40:00|4274.3|4268.3|4272.5|4266.5|4275|4269|4272.5|4266.5|26
1722599100000|2024-08-02 11:45:00|4273|4267|4272.8|4266.8|4273.8|4267.8|4272.4|4266.4|13
1722599400000|2024-08-02 11:50:00|4272.4|4266.4|4270.3|4264.3|4272.8|4266.8|4269.8|4263.8|50
1722599700000|2024-08-02 11:55:00|4270.2|4264.2|4270.2|4264.2|4271.8|4265.8|4269.4|4263.4|19
1722600000000|2024-08-02 12:00:00|4269.3|4263.3|4254|4248|4270.4|4264.4|4252|4246|118
1722600300000|2024-08-02 12:05:00|4253.4|4247.4|4246.3|4240.3|4253.9|4247.9|4245|4239|24
1722600600000|2024-08-02 12:10:00|4246.4|4240.4|4250|4244|4252.4|4246.4|4243.8|4237.8|28
1722600900000|2024-08-02 12:15:00|4249.9|4243.9|4251.8|4245.8|4253.8|4247.8|4248.9|4242.9|106
1722601200000|2024-08-02 12:20:00|4251.7|4245.7|4247.8|4241.8|4252.8|4246.8|4247.8|4241.8|72
1722601500000|2024-08-02 12:25:00|4247.4|4241.4|4245|4239|4249.4|4243.4|4242.2|4236.2|134
1722601800000|2024-08-02 12:30:00|4245.4|4239.4|4243.3|4237.3|4248.9|4242.9|4242.9|4236.9|292
1722602100000|2024-08-02 12:35:00|4243.4|4237.4|4231.5|4225.5|4245.3|4239.3|4230.8|4224.8|176
1722602400000|2024-08-02 12:40:00|4231.6|4225.6|4227.7|4221.7|4232.6|4226.6|4222.9|4216.9|147
1722605400000|2024-08-02 13:30:00|4225|4219|4217.6|4211.6|4236.5|4230.5|4215.9|4209.9|851
1722605700000|2024-08-02 13:35:00|4217.2|4211.2|4220|4214|4234.4|4228.4|4213.2|4207.2|293
1722606000000|2024-08-02 13:40:00|4220.4|4214.4|4227.8|4221.8|4232.2|4226.2|4218.9|4212.9|149
1722606300000|2024-08-02 13:45:00|4227.6|4221.6|4221.4|4215.4|4231.4|4225.4|4219.8|4213.8|229
1722606600000|2024-08-02 13:50:00|4220.8|4214.8|4217.1|4211.1|4227.2|4221.2|4216.1|4210.1|226
1722606900000|2024-08-02 13:55:00|4217.2|4211.2|4218.2|4212.2|4220.8|4214.8|4215.5|4209.5|214
1722607200000|2024-08-02 14:00:00|4219.2|4213.2|4213.1|4207.1|4220.2|4214.2|4208.4|4202.4|263
1722607500000|2024-08-02 14:05:00|4213.5|4207.5|4206.7|4200.7|4213.5|4207.5|4205.9|4199.9|313
1722607800000|2024-08-02 14:10:00|4207.2|4201.2|4201.3|4195.3|4209.3|4203.3|4201.3|4195.3|425
1722608100000|2024-08-02 14:15:00|4201.4|4195.4|4186.8|4180.8|4204.9|4198.9|4186|4180|515
1722608400000|2024-08-02 14:20:00|4186.4|4180.4|4181|4175|4188.6|4182.6|4176.1|4170.1|599
1722608700000|2024-08-02 14:25:00|4180.5|4174.5|4184.8|4178.8|4188.7|4182.7|4179.4|4173.4|296
1722609000000|2024-08-02 14:30:00|4184.3|4178.3|4187|4181|4190.2|4184.2|4183|4177|212
1722609300000|2024-08-02 14:35:00|4187.4|4181.4|4186.6|4180.6|4200.6|4194.6|4182.6|4176.6|652
1722609600000|2024-08-02 14:40:00|4187.6|4181.6|4193.9|4187.9|4196.3|4190.3|4184.8|4178.8|876
1722609900000|2024-08-02 14:45:00|4194.3|4188.3|4198.2|4192.2|4204.3|4198.3|4193.7|4187.7|154
1722610200000|2024-08-02 14:50:00|4198.3|4192.3|4189.4|4183.4|4202.3|4196.3|4189|4183|215
1722610500000|2024-08-02 14:55:00|4189|4183|4190.7|4184.7|4193.3|4187.3|4187.3|4181.3|132
1722610800000|2024-08-02 15:00:00|4191.3|4185.3|4181.1|4175.1|4192.7|4186.7|4180.7|4174.7|239
1722611100000|2024-08-02 15:05:00|4181.7|4175.7|4184.8|4178.8|4185.8|4179.8|4181.6|4175.6|154
1722611400000|2024-08-02 15:10:00|4185.2|4179.2|4189.6|4183.6|4191.6|4185.6|4184.8|4178.8|250
1722611700000|2024-08-02 15:15:00|4188.6|4182.6|4177.7|4171.7|4189.2|4183.2|4174.9|4168.9|227
1722612000000|2024-08-02 15:20:00|4177.6|4171.6|4181.8|4175.8|4184.8|4178.8|4175.5|4169.5|168
1722612300000|2024-08-02 15:25:00|4181.4|4175.4|4175.6|4169.6|4181.8|4175.8|4174|4168|190
1722612600000|2024-08-02 15:30:00|4175.5|4169.5|4174.4|4168.4|4179|4173|4174.4|4168.4|77
1722612900000|2024-08-02 15:35:00|4174.6|4168.6|4175.2|4169.2|4175.8|4169.8|4167.6|4161.6|259
1722613200000|2024-08-02 15:40:00|4175.7|4169.7|4173|4167|4175.7|4169.7|4164.5|4158.5|565
1722613500000|2024-08-02 15:45:00|4173.6|4167.6|4179.6|4173.6|4181|4175|4170.4|4164.4|177
1722613800000|2024-08-02 15:50:00|4180|4174|4180.2|4174.2|4183.4|4177.4|4174.4|4168.4|230
1722614100000|2024-08-02 15:55:00|4180.4|4174.4|4186.8|4180.8|4187.4|4181.4|4180.2|4174.2|498
1722614400000|2024-08-02 16:00:00|4187.3|4181.3|4193|4187|4194.2|4188.2|4186.4|4180.4|297
1722614700000|2024-08-02 16:05:00|4192.5|4186.5|4194|4188|4195|4189|4190.5|4184.5|154
1722615000000|2024-08-02 16:10:00|4193.9|4187.9|4200.1|4194.1|4201.4|4195.4|4192.6|4186.6|293
1722615300000|2024-08-02 16:15:00|4201|4195|4202|4196|4207.4|4201.4|4194|4188|317
1722615600000|2024-08-02 16:20:00|4202.6|4196.6|4205.3|4199.3|4207.4|4201.4|4201.7|4195.7|200
1722615900000|2024-08-02 16:25:00|4204.8|4198.8|4209.6|4203.6|4213.1|4207.1|4204.8|4198.8|474
1722616200000|2024-08-02 16:30:00|4208.6|4202.6|4208.8|4202.8|4212.8|4206.8|4208.6|4202.6|109
1722616500000|2024-08-02 16:35:00|4208.4|4202.4|4210.4|4204.4|4212.3|4206.3|4208.4|4202.4|137
1722616800000|2024-08-02 16:40:00|4209.9|4203.9|4208|4202|4211|4205|4203.8|4197.8|172
1722617100000|2024-08-02 16:45:00|4208.2|4202.2|4207.6|4201.6|4210.7|4204.7|4205.6|4199.6|57
1722617400000|2024-08-02 16:50:00|4208|4202|4203.1|4197.1|4208.6|4202.6|4202.2|4196.2|125
1722617700000|2024-08-02 16:55:00|4203.2|4197.2|4200.9|4194.9|4203.2|4197.2|4195|4189|144
1722618000000|2024-08-02 17:00:00|4201|4195|4195|4189|4205.6|4199.6|4194|4188|171
1722618300000|2024-08-02 17:05:00|4194.6|4188.6|4197|4191|4197.1|4191.1|4190.8|4184.8|206
1722618600000|2024-08-02 17:10:00|4196.6|4190.6|4192.2|4186.2|4197.1|4191.1|4190.8|4184.8|232
1722618900000|2024-08-02 17:15:00|4191.8|4185.8|4187.6|4181.6|4192.6|4186.6|4186.6|4180.6|212
1722619200000|2024-08-02 17:20:00|4188|4182|4186|4180|4189|4183|4186|4180|80
1722619500000|2024-08-02 17:25:00|4185.5|4179.5|4184.9|4178.9|4186.4|4180.4|4183.8|4177.8|98
1722619800000|2024-08-02 17:30:00|4185.3|4179.3|4187.5|4181.5|4188.5|4182.5|4183.3|4177.3|143
1722620100000|2024-08-02 17:35:00|4187.1|4181.1|4188.8|4182.8|4189.9|4183.9|4184.5|4178.5|227
1722620400000|2024-08-02 17:40:00|4188.4|4182.4|4185.3|4179.3|4189.3|4183.3|4184.9|4178.9|96
1722620700000|2024-08-02 17:45:00|4185.7|4179.7|4184.9|4178.9|4186.3|4180.3|4184.3|4178.3|107
1722621000000|2024-08-02 17:50:00|4184.8|4178.8|4176.6|4170.6|4185.5|4179.5|4176.6|4170.6|248
1722621300000|2024-08-02 17:55:00|4178.1|4172.1|4162.8|4156.8|4178.2|4172.2|4158.5|4152.5|540
1722621600000|2024-08-02 18:00:00|4163.2|4157.2|4164|4158|4169.2|4163.2|4162.8|4156.8|720
1722621900000|2024-08-02 18:05:00|4163.9|4157.9|4170.7|4164.7|4171.9|4165.9|4163.1|4157.1|685
1722622200000|2024-08-02 18:10:00|4170.3|4164.3|4152.5|4146.5|4170.7|4164.7|4152.5|4146.5|1385
1722622500000|2024-08-02 18:15:00|4153.7|4147.7|4158.4|4152.4|4160.6|4154.6|4153.3|4147.3|1076
1722816000000|2024-08-05 00:00:00|4156.7|4150.7|4152|4146|4158.4|4152.4|4146.4|4140.4|67
1722816300000|2024-08-05 00:05:00|4152.4|4146.4|4148.1|4142.1|4152.4|4146.4|4146.8|4140.8|26
1722816600000|2024-08-05 00:10:00|4147.8|4141.8|4141.4|4135.4|4148.8|4142.8|4138.3|4132.3|101
1722816900000|2024-08-05 00:15:00|4141.2|4135.2|4136.3|4130.3|4141.2|4135.2|4134.8|4128.8|24
1722817200000|2024-08-05 00:20:00|4135.9|4129.9|4134.5|4128.5|4137.2|4131.2|4134.1|4128.1|25
1722817500000|2024-08-05 00:25:00|4134.6|4128.6|4135.6|4129.6|4136.4|4130.4|4134|4128|14
1722817800000|2024-08-05 00:30:00|4136|4130|4137|4131|4139.8|4133.8|4134.8|4128.8|46
1722818100000|2024-08-05 00:35:00|4136.9|4130.9|4138.4|4132.4|4138.9|4132.9|4136.4|4130.4|4
1722818400000|2024-08-05 00:40:00|4139.3|4133.3|4141|4135|4141.3|4135.3|4137.9|4131.9|33
1722818700000|2024-08-05 00:45:00|4141.3|4135.3|4132.5|4126.5|4141.3|4135.3|4132.5|4126.5|67
1722819000000|2024-08-05 00:50:00|4131.9|4125.9|4116.9|4110.9|4131.9|4125.9|4116|4110|211
1722819300000|2024-08-05 00:55:00|4116.2|4110.2|4116.9|4110.9|4117.3|4111.3|4114.8|4108.8|154
1722819600000|2024-08-05 01:00:00|4116.8|4110.8|4118.4|4112.4|4120.1|4114.1|4115.5|4109.5|8
1722819900000|2024-08-05 01:05:00|4118.8|4112.8|4121.4|4115.4|4122.9|4116.9|4114.4|4108.4|57
1722820200000|2024-08-05 01:10:00|4121.9|4115.9|4119.7|4113.7|4123.8|4117.8|4117.7|4111.7|6
1722820500000|2024-08-05 01:15:00|4120|4114|4127.2|4121.2|4128.8|4122.8|4119.2|4113.2|338
1722820800000|2024-08-05 01:20:00|4127.6|4121.6|4121.5|4115.5|4128.4|4122.4|4119.6|4113.6|10
1722821100000|2024-08-05 01:25:00|4121.9|4115.9|4123.8|4117.8|4129.3|4123.3|4120.6|4114.6|14
1722821400000|2024-08-05 01:30:00|4124.5|4118.5|4134.9|4128.9|4135.9|4129.9|4123.6|4117.6|23
1722821700000|2024-08-05 01:35:00|4135|4129|4138.8|4132.8|4138.8|4132.8|4134.8|4128.8|10
1722822000000|2024-08-05 01:40:00|4139.1|4133.1|4135.5|4129.5|4141.5|4135.5|4135.1|4129.1|14
1722822300000|2024-08-05 01:45:00|4136.3|4130.3|4139.9|4133.9|4141.7|4135.7|4135.6|4129.6|4
1722822600000|2024-08-05 01:50:00|4140.6|4134.6|4137.1|4131.1|4141.5|4135.5|4137.1|4131.1|2
1722822900000|2024-08-05 01:55:00|4136.6|4130.6|4136.5|4130.5|4138|4132|4134.2|4128.2|4
1722823200000|2024-08-05 02:00:00|4136.1|4130.1|4132.7|4126.7|4136.6|4130.6|4130.4|4124.4|15
1722823500000|2024-08-05 02:05:00|4133.1|4127.1|4133.2|4127.2|4139.2|4133.2|4132.7|4126.7|1
1722823800000|2024-08-05 02:10:00|4133.6|4127.6|4130.6|4124.6|4134.4|4128.4|4130.2|4124.2|3
1722824100000|2024-08-05 02:15:00|4130.9|4124.9|4135.2|4129.2|4135.2|4129.2|4130.1|4124.1|113
1722824400000|2024-08-05 02:20:00|4134.8|4128.8|4139.7|4133.7|4139.7|4133.7|4134.8|4128.8|0
1722824700000|2024-08-05 02:25:00|4140|4134|4142.3|4136.3|4143.8|4137.8|4139.3|4133.3|1
1722825000000|2024-08-05 02:30:00|4142.8|4136.8|4152.4|4146.4|4152.4|4146.4|4142.8|4136.8|19
1722825300000|2024-08-05 02:35:00|4152|4146|4151|4145|4152.5|4146.5|4149.8|4143.8|1
1722825600000|2024-08-05 02:40:00|4150.5|4144.5|4150|4144|4151.5|4145.5|4148.9|4142.9|5
1722825900000|2024-08-05 02:45:00|4150.4|4144.4|4153.8|4147.8|4155|4149|4150|4144|13
1722826200000|2024-08-05 02:50:00|4154.1|4148.1|4159.4|4153.4|4159.6|4153.6|4154.1|4148.1|9
1722826500000|2024-08-05 02:55:00|4159|4153|4160.4|4154.4|4161|4155|4156.5|4150.5|40
1722826800000|2024-08-05 03:00:00|4160.5|4154.5|4160.9|4154.9|4163.9|4157.9|4159.5|4153.5|9
1722827100000|2024-08-05 03:05:00|4161.3|4155.3|4163.5|4157.5|4164.4|4158.4|4161.3|4155.3|3
1722827400000|2024-08-05 03:10:00|4163.9|4157.9|4167.4|4161.4|4169.2|4163.2|4162|4156|4
1722827700000|2024-08-05 03:15:00|4166.7|4160.7|4164.2|4158.2|4166.7|4160.7|4162.4|4156.4|8
1722828000000|2024-08-05 03:20:00|4164.1|4158.1|4166.4|4160.4|4168.4|4162.4|4163.2|4157.2|3
1722828300000|2024-08-05 03:25:00|4166|4160|4168.3|4162.3|4169.1|4163.1|4165.7|4159.7|53
1722828600000|2024-08-05 03:30:00|4168.6|4162.6|4162.3|4156.3|4168.8|4162.8|4161.7|4155.7|10
1722828900000|2024-08-05 03:35:00|4162|4156|4157.8|4151.8|4162|4156|4157.3|4151.3|22
1722829200000|2024-08-05 03:40:00|4157.3|4151.3|4160.3|4154.3|4160.3|4154.3|4157.3|4151.3|8
1722829500000|2024-08-05 03:45:00|4160.2|4154.2|4161.8|4155.8|4161.8|4155.8|4159.6|4153.6|1
1722829800000|2024-08-05 03:50:00|4162.1|4156.1|4158.3|4152.3|4162.3|4156.3|4157.8|4151.8|2
1722830100000|2024-08-05 03:55:00|4158.6|4152.6|4155.8|4149.8|4158.8|4152.8|4154.8|4148.8|2
1722830400000|2024-08-05 04:00:00|4156.1|4150.1|4154.8|4148.8|4156.8|4150.8|4154.8|4148.8|1
1722830700000|2024-08-05 04:05:00|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.3|4148.3|3
1722831000000|2024-08-05 04:10:00|4155.3|4149.3|4156.2|4150.2|4156.2|4150.2|4154.2|4148.2|0
1722831300000|2024-08-05 04:15:00|4156.6|4150.6|4155.2|4149.2|4157.2|4151.2|4155.2|4149.2|3
1722831600000|2024-08-05 04:20:00|4155.4|4149.4|4152|4146|4155.4|4149.4|4150.5|4144.5|28
1722831900000|2024-08-05 04:25:00|4152.9|4146.9|4144.3|4138.3|4153.2|4147.2|4142.8|4136.8|37
1722832200000|2024-08-05 04:30:00|4144.8|4138.8|4137|4131|4144.8|4138.8|4135.6|4129.6|8
1722832500000|2024-08-05 04:35:00|4137.5|4131.5|4138.6|4132.6|4139.1|4133.1|4136|4130|5
1722832800000|2024-08-05 04:40:00|4139|4133|4137.6|4131.6|4141.6|4135.6|4137.4|4131.4|5
1722833100000|2024-08-05 04:45:00|4138.1|4132.1|4138.6|4132.6|4139.2|4133.2|4138|4132|2
1722833400000|2024-08-05 04:50:00|4138.2|4132.2|4136.6|4130.6|4138.6|4132.6|4136.1|4130.1|1
1722833700000|2024-08-05 04:55:00|4136.1|4130.1|4135.1|4129.1|4137.6|4131.6|4135.1|4129.1|3
1722834000000|2024-08-05 05:00:00|4135.5|4129.5|4135.1|4129.1|4136.6|4130.6|4134.7|4128.7|3
1722834300000|2024-08-05 05:05:00|4135.4|4129.4|4132.6|4126.6|4135.4|4129.4|4131.1|4125.1|2
1722834600000|2024-08-05 05:10:00|4132.2|4126.2|4133.2|4127.2|4135.1|4129.1|4132.2|4126.2|1
1722834900000|2024-08-05 05:15:00|4133.1|4127.1|4132.2|4126.2|4136.1|4130.1|4131.1|4125.1|10
1722835200000|2024-08-05 05:20:00|4132.6|4126.6|4132.6|4126.6|4133.6|4127.6|4131.2|4125.2|2
1722835500000|2024-08-05 05:25:00|4132.2|4126.2|4129.5|4123.5|4132.6|4126.6|4128.7|4122.7|7
1722835800000|2024-08-05 05:30:00|4128|4122|4124.2|4118.2|4129|4123|4123.7|4117.7|6
1722836100000|2024-08-05 05:35:00|4124|4118|4129.9|4123.9|4130.2|4124.2|4123.7|4117.7|3
1722836400000|2024-08-05 05:40:00|4130.4|4124.4|4129.2|4123.2|4132|4126|4127|4121|7
1722836700000|2024-08-05 05:45:00|4129|4123|4125.9|4119.9|4129.2|4123.2|4123.5|4117.5|4
1722837000000|2024-08-05 05:50:00|4125.4|4119.4|4125.2|4119.2|4128.2|4122.2|4123.3|4117.3|36
1722837300000|2024-08-05 05:55:00|4125|4119|4124.6|4118.6|4128.1|4122.1|4124.2|4118.2|3
1722837600000|2024-08-05 06:00:00|4124.5|4118.5|4121.9|4115.9|4124.5|4118.5|4120.1|4114.1|39
1722837900000|2024-08-05 06:05:00|4121.5|4115.5|4119.4|4113.4|4122.9|4116.9|4118|4112|62
1722838200000|2024-08-05 06:10:00|4119.7|4113.7|4118.3|4112.3|4120.9|4114.9|4118|4112|18
1722838500000|2024-08-05 06:15:00|4118.7|4112.7|4120.7|4114.7|4121.2|4115.2|4118.5|4112.5|12
1722838800000|2024-08-05 06:20:00|4121.1|4115.1|4122.4|4116.4|4122.8|4116.8|4119.1|4113.1|56
1722839100000|2024-08-05 06:25:00|4122.3|4116.3|4124.7|4118.7|4126.5|4120.5|4121.6|4115.6|39
1722839400000|2024-08-05 06:30:00|4125.1|4119.1|4134.6|4128.6|4136.8|4130.8|4124.7|4118.7|17
1722839700000|2024-08-05 06:35:00|4134.9|4128.9|4130.7|4124.7|4138.9|4132.9|4128.8|4122.8|13
1722840000000|2024-08-05 06:40:00|4130.6|4124.6|4140.7|4134.7|4141.6|4135.6|4130.6|4124.6|17
1722840300000|2024-08-05 06:45:00|4141.1|4135.1|4138.7|4132.7|4141.2|4135.2|4135.7|4129.7|8
1722840600000|2024-08-05 06:50:00|4139|4133|4138.5|4132.5|4140.9|4134.9|4137.7|4131.7|10
1722840900000|2024-08-05 06:55:00|4138.9|4132.9|4152.4|4146.4|4153.4|4147.4|4138.9|4132.9|140
1722841200000|2024-08-05 07:00:00|4150.8|4144.8|4150.5|4144.5|4150.8|4144.8|4146.8|4140.8|6
1722841500000|2024-08-05 07:05:00|4150.6|4144.6|4152.6|4146.6|4155.6|4149.6|4146.8|4140.8|94
1722841800000|2024-08-05 07:10:00|4153.4|4147.4|4160.2|4154.2|4160.6|4154.6|4152.6|4146.6|13
1722842100000|2024-08-05 07:15:00|4160.1|4154.1|4159.7|4153.7|4162.9|4156.9|4158.6|4152.6|23
1722842400000|2024-08-05 07:20:00|4160.2|4154.2|4161.6|4155.6|4165.9|4159.9|4159.4|4153.4|23
1722842700000|2024-08-05 07:25:00|4161.7|4155.7|4156.8|4150.8|4163.1|4157.1|4156.7|4150.7|16
1722843000000|2024-08-05 07:30:00|4156.7|4150.7|4159.7|4153.7|4163.2|4157.2|4156.6|4150.6|58
1722843300000|2024-08-05 07:35:00|4159.3|4153.3|4156.5|4150.5|4160.7|4154.7|4155.5|4149.5|12
1722843600000|2024-08-05 07:40:00|4157|4151|4155.4|4149.4|4159|4153|4154.5|4148.5|3
1722843900000|2024-08-05 07:45:00|4155.5|4149.5|4153.4|4147.4|4158.5|4152.5|4153.4|4147.4|6
1722844200000|2024-08-05 07:50:00|4151.7|4145.7|4140.7|4134.7|4151.7|4145.7|4140.7|4134.7|125
1722844500000|2024-08-05 07:55:00|4140.6|4134.6|4137.8|4131.8|4143.4|4137.4|4137.4|4131.4|43
1722844800000|2024-08-05 08:00:00|4137.4|4131.4|4143.5|4137.5|4143.5|4137.5|4135|4129|52
1722845100000|2024-08-05 08:05:00|4143.1|4137.1|4137.6|4131.6|4143.5|4137.5|4136.8|4130.8|2
1722845400000|2024-08-05 08:10:00|4138.3|4132.3|4137.6|4131.6|4139.5|4133.5|4135.7|4129.7|3
1722845700000|2024-08-05 08:15:00|4137.5|4131.5|4136.2|4130.2|4139.1|4133.1|4134|4128|30
1722846000000|2024-08-05 08:20:00|4136.6|4130.6|4125|4119|4136.6|4130.6|4125|4119|116
1722846300000|2024-08-05 08:25:00|4124.6|4118.6|4125.4|4119.4|4127.9|4121.9|4124.6|4118.6|103
1722846600000|2024-08-05 08:30:00|4125.8|4119.8|4125|4119|4130.1|4124.1|4124.5|4118.5|41
1722846900000|2024-08-05 08:35:00|4125.1|4119.1|4130.2|4124.2|4130.3|4124.3|4125|4119|39
1722847200000|2024-08-05 08:40:00|4129.8|4123.8|4125|4119|4129.8|4123.8|4124.8|4118.8|64
1722847500000|2024-08-05 08:45:00|4124.6|4118.6|4108.5|4102.5|4124.6|4118.6|4108.2|4102.2|104
1722847800000|2024-08-05 08:50:00|4108.7|4102.7|4096|4090|4109|4103|4095.3|4089.3|188
1722848100000|2024-08-05 08:55:00|4096.3|4090.3|4094.6|4088.6|4103.2|4097.2|4092.5|4086.5|229
1722848400000|2024-08-05 09:00:00|4096|4090|4090.8|4084.8|4096.9|4090.9|4089.8|4083.8|185
1722848700000|2024-08-05 09:05:00|4091.8|4085.8|4087.8|4081.8|4092.2|4086.2|4085.6|4079.6|66
1722849000000|2024-08-05 09:10:00|4088.2|4082.2|4080.9|4074.9|4088.6|4082.6|4080.6|4074.6|94
1722849300000|2024-08-05 09:15:00|4080.3|4074.3|4081.2|4075.2|4081.8|4075.8|4077.6|4071.6|26
1722849600000|2024-08-05 09:20:00|4081.3|4075.3|4087.6|4081.6|4090.3|4084.3|4080.8|4074.8|34
1722849900000|2024-08-05 09:25:00|4087.3|4081.3|4079.6|4073.6|4087.6|4081.6|4078.6|4072.6|43
1722850200000|2024-08-05 09:30:00|4079.5|4073.5|4086.9|4080.9|4088.4|4082.4|4077.1|4071.1|95
1722850500000|2024-08-05 09:35:00|4087|4081|4091.5|4085.5|4094.9|4088.9|4086.5|4080.5|62
1722850800000|2024-08-05 09:40:00|4091.6|4085.6|4084.2|4078.2|4092.5|4086.5|4084.2|4078.2|5
1722851100000|2024-08-05 09:45:00|4084.6|4078.6|4087.5|4081.5|4089.1|4083.1|4083.7|4077.7|73
1722851400000|2024-08-05 09:50:00|4087.9|4081.9|4085.4|4079.4|4089|4083|4083.8|4077.8|6
1722851700000|2024-08-05 09:55:00|4085.8|4079.8|4089.2|4083.2|4090.5|4084.5|4083.8|4077.8|78
1722852000000|2024-08-05 10:00:00|4089.1|4083.1|4074.6|4068.6|4090.1|4084.1|4073.9|4067.9|58
1722852300000|2024-08-05 10:05:00|4075.3|4069.3|4075.2|4069.2|4081.4|4075.4|4073.4|4067.4|56
1722852600000|2024-08-05 10:10:00|4075.7|4069.7|4070.7|4064.7|4077|4071|4065.7|4059.7|169
1722852900000|2024-08-05 10:15:00|4070.8|4064.8|4069.4|4063.4|4071.7|4065.7|4068.1|4062.1|17
1722853200000|2024-08-05 10:20:00|4069.9|4063.9|4059.7|4053.7|4070.9|4064.9|4059.7|4053.7|134
1722853500000|2024-08-05 10:25:00|4059.1|4053.1|4056.3|4050.3|4059.1|4053.1|4052.8|4046.8|177
1722853800000|2024-08-05 10:30:00|4056.8|4050.8|4055.3|4049.3|4057.2|4051.2|4052.8|4046.8|64
1722854100000|2024-08-05 10:35:00|4056|4050|4056.2|4050.2|4060.2|4054.2|4053.8|4047.8|19
1722854400000|2024-08-05 10:40:00|4055.8|4049.8|4058.7|4052.7|4060.6|4054.6|4055.7|4049.7|63
1722854700000|2024-08-05 10:45:00|4059|4053|4072.7|4066.7|4073.6|4067.6|4055.9|4049.9|260
1722855000000|2024-08-05 10:50:00|4073.1|4067.1|4073.1|4067.1|4075.3|4069.3|4070.4|4064.4|151
1722855300000|2024-08-05 10:55:00|4073.6|4067.6|4071.6|4065.6|4075.4|4069.4|4071.6|4065.6|18
1722855600000|2024-08-05 11:00:00|4070.7|4064.7|4073.4|4067.4|4075.6|4069.6|4070.7|4064.7|25
1722855900000|2024-08-05 11:05:00|4075.4|4069.4|4073.2|4067.2|4077.5|4071.5|4071.7|4065.7|93
1722856200000|2024-08-05 11:10:00|4073.6|4067.6|4075.2|4069.2|4075.7|4069.7|4073.1|4067.1|5
1722856500000|2024-08-05 11:15:00|4074.7|4068.7|4067.4|4061.4|4074.7|4068.7|4066.6|4060.6|4
1722856800000|2024-08-05 11:20:00|4068.3|4062.3|4068.1|4062.1|4070.4|4064.4|4066.3|4060.3|34
1722857100000|2024-08-05 11:25:00|4068.5|4062.5|4068.7|4062.7|4072.7|4066.7|4066.7|4060.7|67
1722857400000|2024-08-05 11:30:00|4069.2|4063.2|4066.9|4060.9|4070.9|4064.9|4066.5|4060.5|7
1722857700000|2024-08-05 11:35:00|4067.3|4061.3|4055.7|4049.7|4069.5|4063.5|4055.4|4049.4|97
1722858000000|2024-08-05 11:40:00|4054.5|4048.5|4050.6|4044.6|4056.4|4050.4|4047.5|4041.5|69
1722858300000|2024-08-05 11:45:00|4051|4045|4053.4|4047.4|4054.4|4048.4|4049.6|4043.6|57
1722858600000|2024-08-05 11:50:00|4053.5|4047.5|4051.7|4045.7|4054.4|4048.4|4050.6|4044.6|130
1722858900000|2024-08-05 11:55:00|4051.8|4045.8|4050.5|4044.5|4052.7|4046.7|4044.1|4038.1|86
1722859200000|2024-08-05 12:00:00|4050.6|4044.6|4050.5|4044.5|4056.6|4050.6|4050|4044|133
1722859500000|2024-08-05 12:05:00|4050|4044|4055.6|4049.6|4055.8|4049.8|4047.5|4041.5|104
1722859800000|2024-08-05 12:10:00|4057.6|4051.6|4059.8|4053.8|4061.3|4055.3|4057.6|4051.6|68
1722860100000|2024-08-05 12:15:00|4060.3|4054.3|4058.8|4052.8|4060.3|4054.3|4056.3|4050.3|46
1722860400000|2024-08-05 12:20:00|4058.4|4052.4|4065.4|4059.4|4065.7|4059.7|4056.9|4050.9|194
1722860700000|2024-08-05 12:25:00|4065.5|4059.5|4063.5|4057.5|4066.5|4060.5|4059|4053|142
1722861000000|2024-08-05 12:30:00|4063.4|4057.4|4057.3|4051.3|4063.4|4057.4|4054.3|4048.3|92
1722861300000|2024-08-05 12:35:00|4057.8|4051.8|4067.7|4061.7|4068.2|4062.2|4057.4|4051.4|89
1722861600000|2024-08-05 12:40:00|4068.1|4062.1|4068.2|4062.2|4068.2|4062.2|4067.9|4061.9|13
1722864600000|2024-08-05 13:30:00|4071.5|4065.5|4045.6|4039.6|4071.5|4065.5|4042|4036|924
1722864900000|2024-08-05 13:35:00|4045.3|4039.3|4060.2|4054.2|4070.1|4064.1|4043.9|4037.9|525
1722865200000|2024-08-05 13:40:00|4059.6|4053.6|4042.3|4036.3|4062.9|4056.9|4034.8|4028.8|431
1722865500000|2024-08-05 13:45:00|4042.6|4036.6|4030|4024|4046.3|4040.3|4022.7|4016.7|600
1722865800000|2024-08-05 13:50:00|4028.7|4022.7|4036.6|4030.6|4040.4|4034.4|4027.4|4021.4|227
1722866100000|2024-08-05 13:55:00|4035.7|4029.7|4014.8|4008.8|4038.2|4032.2|4013.5|4007.5|566
1722866400000|2024-08-05 14:00:00|4014.3|4008.3|4049.4|4043.4|4051.6|4045.6|4012.5|4006.5|956
1722866700000|2024-08-05 14:05:00|4050|4044|4042.1|4036.1|4051.6|4045.6|4037.5|4031.5|151
1722867000000|2024-08-05 14:10:00|4041.8|4035.8|4048.1|4042.1|4049.2|4043.2|4035.7|4029.7|330
1722867300000|2024-08-05 14:15:00|4047.7|4041.7|4070.7|4064.7|4073.7|4067.7|4037.6|4031.6|250
1722867600000|2024-08-05 14:20:00|4070|4064|4079.7|4073.7|4080.4|4074.4|4067.5|4061.5|244
1722867900000|2024-08-05 14:25:00|4080.1|4074.1|4069.8|4063.8|4083|4077|4067.2|4061.2|226
1722868200000|2024-08-05 14:30:00|4070.5|4064.5|4084.1|4078.1|4086.2|4080.2|4063.8|4057.8|256
1722868500000|2024-08-05 14:35:00|4084.2|4078.2|4101.4|4095.4|4102.4|4096.4|4080.8|4074.8|228
1722868800000|2024-08-05 14:40:00|4100.7|4094.7|4108.6|4102.6|4108.6|4102.6|4089.7|4083.7|215
1722869100000|2024-08-05 14:45:00|4108.8|4102.8|4099.9|4093.9|4119.7|4113.7|4099.1|4093.1|367
1722869400000|2024-08-05 14:50:00|4100.3|4094.3|4092.3|4086.3|4104.6|4098.6|4091|4085|293
1722869700000|2024-08-05 14:55:00|4091.9|4085.9|4090.9|4084.9|4092.3|4086.3|4085.2|4079.2|130
1722870000000|2024-08-05 15:00:00|4091.8|4085.8|4085.9|4079.9|4092.6|4086.6|4084.3|4078.3|126
1722870300000|2024-08-05 15:05:00|4086.4|4080.4|4097.8|4091.8|4099.5|4093.5|4086.4|4080.4|95
1722870600000|2024-08-05 15:10:00|4098.5|4092.5|4097.2|4091.2|4109.1|4103.1|4096|4090|68
1722870900000|2024-08-05 15:15:00|4097.3|4091.3|4100|4094|4105.5|4099.5|4093.5|4087.5|163
1722871200000|2024-08-05 15:20:00|4101|4095|4088.2|4082.2|4101.4|4095.4|4084.3|4078.3|246
1722871500000|2024-08-05 15:25:00|4088.1|4082.1|4092.6|4086.6|4094.9|4088.9|4088.1|4082.1|73
1722871800000|2024-08-05 15:30:00|4091.9|4085.9|4094.6|4088.6|4104.6|4098.6|4091.6|4085.6|76
1722872100000|2024-08-05 15:35:00|4095.3|4089.3|4097.5|4091.5|4103.5|4097.5|4092.6|4086.6|71
1722872400000|2024-08-05 15:40:00|4097.2|4091.2|4089.7|4083.7|4098.5|4092.5|4088|4082|183
1722872700000|2024-08-05 15:45:00|4090|4084|4092.2|4086.2|4093.6|4087.6|4090|4084|83
1722873000000|2024-08-05 15:50:00|4092.1|4086.1|4092.4|4086.4|4098.4|4092.4|4091.2|4085.2|228
1722873300000|2024-08-05 15:55:00|4092|4086|4091.6|4085.6|4092.9|4086.9|4084.6|4078.6|48
1722873600000|2024-08-05 16:00:00|4092|4086|4099.5|4093.5|4104.6|4098.6|4091|4085|216
1722873900000|2024-08-05 16:05:00|4099.9|4093.9|4089.6|4083.6|4100.6|4094.6|4089.6|4083.6|54
1722874200000|2024-08-05 16:10:00|4089.3|4083.3|4092|4086|4095.3|4089.3|4088.6|4082.6|166
1722874500000|2024-08-05 16:15:00|4091|4085|4102.7|4096.7|4105.7|4099.7|4091|4085|304
1722874800000|2024-08-05 16:20:00|4102.9|4096.9|4113.9|4107.9|4114.2|4108.2|4101.5|4095.5|213
1722875100000|2024-08-05 16:25:00|4113.7|4107.7|4109.8|4103.8|4117.9|4111.9|4108.6|4102.6|208
1722875400000|2024-08-05 16:30:00|4109.5|4103.5|4101.3|4095.3|4110.5|4104.5|4101.3|4095.3|53
1722875700000|2024-08-05 16:35:00|4100.9|4094.9|4091.6|4085.6|4101.3|4095.3|4090.6|4084.6|47
1722876000000|2024-08-05 16:40:00|4091.9|4085.9|4097|4091|4101|4095|4091.6|4085.6|137
1722876300000|2024-08-05 16:45:00|4096.6|4090.6|4097.7|4091.7|4100.7|4094.7|4094.3|4088.3|52
1722876600000|2024-08-05 16:50:00|4097.4|4091.4|4090.6|4084.6|4097.4|4091.4|4089.2|4083.2|146
1722876900000|2024-08-05 16:55:00|4090.7|4084.7|4090.8|4084.8|4094.3|4088.3|4090.4|4084.4|139
1722877200000|2024-08-05 17:00:00|4090.6|4084.6|4095.2|4089.2|4097.5|4091.5|4088.4|4082.4|140
1722877500000|2024-08-05 17:05:00|4095.5|4089.5|4097.3|4091.3|4098.3|4092.3|4091.9|4085.9|82
1722877800000|2024-08-05 17:10:00|4097.7|4091.7|4102.6|4096.6|4103.6|4097.6|4096.6|4090.6|236
1722878100000|2024-08-05 17:15:00|4103|4097|4114.5|4108.5|4117.3|4111.3|4103|4097|549
1722878400000|2024-08-05 17:20:00|4114.8|4108.8|4110.1|4104.1|4117.1|4111.1|4109.1|4103.1|88
1722878700000|2024-08-05 17:25:00|4108.4|4102.4|4106.4|4100.4|4112.4|4106.4|4104.1|4098.1|132
1722879000000|2024-08-05 17:30:00|4107.4|4101.4|4117.3|4111.3|4119.6|4113.6|4107.4|4101.4|695
1722879300000|2024-08-05 17:35:00|4117.5|4111.5|4112.2|4106.2|4119.9|4113.9|4112.1|4106.1|288
1722879600000|2024-08-05 17:40:00|4112.9|4106.9|4110.8|4104.8|4117.5|4111.5|4106.8|4100.8|381
1722879900000|2024-08-05 17:45:00|4111.5|4105.5|4103.2|4097.2|4112.8|4106.8|4103.2|4097.2|207
1722880200000|2024-08-05 17:50:00|4102.2|4096.2|4100.2|4094.2|4104.4|4098.4|4095.7|4089.7|605
1722880500000|2024-08-05 17:55:00|4099.9|4093.9|4088.3|4082.3|4102|4096|4087|4081|415
1722880800000|2024-08-05 18:00:00|4087.9|4081.9|4079.9|4073.9|4092|4086|4078.9|4072.9|285
1722881100000|2024-08-05 18:05:00|4080.3|4074.3|4078.7|4072.7|4083.2|4077.2|4075.1|4069.1|610
1722881400000|2024-08-05 18:10:00|4079|4073|4090|4084|4090|4084|4076.3|4070.3|1924
1722881700000|2024-08-05 18:15:00|4091.4|4085.4|4085.2|4079.2|4092.7|4086.7|4081.6|4075.6|488
1722902400000|2024-08-06 00:00:00|4088.4|4082.4|4101|4095|4107|4101|4087.3|4081.3|269
1722902700000|2024-08-06 00:05:00|4100.7|4094.7|4100.8|4094.8|4106.4|4100.4|4100.7|4094.7|23
1722903000000|2024-08-06 00:10:00|4101.5|4095.5|4097.5|4091.5|4105.4|4099.4|4097.5|4091.5|35
1722903300000|2024-08-06 00:15:00|4097|4091|4097.3|4091.3|4099.3|4093.3|4096.8|4090.8|22
1722903600000|2024-08-06 00:20:00|4097.6|4091.6|4102.6|4096.6|4103.9|4097.9|4097.3|4091.3|46
1722903900000|2024-08-06 00:25:00|4102.1|4096.1|4099.9|4093.9|4102.6|4096.6|4099.1|4093.1|5
1722904200000|2024-08-06 00:30:00|4099.6|4093.6|4098.5|4092.5|4102.1|4096.1|4096.5|4090.5|7
1722904500000|2024-08-06 00:35:00|4098.6|4092.6|4097.6|4091.6|4100.6|4094.6|4097.5|4091.5|4
1722904800000|2024-08-06 00:40:00|4098|4092|4093.6|4087.6|4098.6|4092.6|4092.9|4086.9|11
1722905100000|2024-08-06 00:45:00|4093.8|4087.8|4097.9|4091.9|4098.6|4092.6|4093.8|4087.8|6
1722905400000|2024-08-06 00:50:00|4097.7|4091.7|4099.6|4093.6|4099.9|4093.9|4097.6|4091.6|3
1722905700000|2024-08-06 00:55:00|4099.9|4093.9|4099.2|4093.2|4100.6|4094.6|4097.2|4091.2|4
1722906000000|2024-08-06 01:00:00|4099.1|4093.1|4098.6|4092.6|4100.9|4094.9|4095.5|4089.5|4
1722906300000|2024-08-06 01:05:00|4098.1|4092.1|4091.6|4085.6|4100.9|4094.9|4090.7|4084.7|14
1722906600000|2024-08-06 01:10:00|4091.2|4085.2|4086.2|4080.2|4091.2|4085.2|4085.8|4079.8|7
1722906900000|2024-08-06 01:15:00|4086.5|4080.5|4090.5|4084.5|4093.2|4087.2|4086.5|4080.5|14
1722907200000|2024-08-06 01:20:00|4090.7|4084.7|4086.3|4080.3|4090.7|4084.7|4085.8|4079.8|11
1722907500000|2024-08-06 01:25:00|4085.5|4079.5|4085.1|4079.1|4087.3|4081.3|4085|4079|7
1722907800000|2024-08-06 01:30:00|4085.5|4079.5|4078.6|4072.6|4086.5|4080.5|4077.2|4071.2|48
1722908100000|2024-08-06 01:35:00|4078.7|4072.7|4075.4|4069.4|4079.3|4073.3|4074.9|4068.9|6
1722908400000|2024-08-06 01:40:00|4075.1|4069.1|4074.4|4068.4|4075.4|4069.4|4071.9|4065.9|5
1722908700000|2024-08-06 01:45:00|4074|4068|4066|4060|4075.5|4069.5|4064.7|4058.7|83
1722909000000|2024-08-06 01:50:00|4066.4|4060.4|4066|4060|4071.8|4065.8|4065.7|4059.7|54
1722909300000|2024-08-06 01:55:00|4066.4|4060.4|4066|4060|4068.5|4062.5|4065|4059|14
1722909600000|2024-08-06 02:00:00|4066.4|4060.4|4066.3|4060.3|4067.9|4061.9|4064.3|4058.3|14
1722909900000|2024-08-06 02:05:00|4066|4060|4062.2|4056.2|4066|4060|4062|4056|6
1722910200000|2024-08-06 02:10:00|4062|4056|4057.1|4051.1|4064.2|4058.2|4057.1|4051.1|52
1722910500000|2024-08-06 02:15:00|4057.6|4051.6|4053.2|4047.2|4058.1|4052.1|4052.8|4046.8|80
1722910800000|2024-08-06 02:20:00|4052.2|4046.2|4054.2|4048.2|4056.1|4050.1|4051.7|4045.7|4
1722911100000|2024-08-06 02:25:00|4053.9|4047.9|4059.9|4053.9|4060.3|4054.3|4052.7|4046.7|19
1722911400000|2024-08-06 02:30:00|4057.9|4051.9|4058.8|4052.8|4061.4|4055.4|4054.3|4048.3|23
1722911700000|2024-08-06 02:35:00|4058.9|4052.9|4050.6|4044.6|4059.1|4053.1|4050.5|4044.5|27
1722912000000|2024-08-06 02:40:00|4050.5|4044.5|4046.7|4040.7|4050.5|4044.5|4046.7|4040.7|21
1722912300000|2024-08-06 02:45:00|4046.3|4040.3|4048.7|4042.7|4049.5|4043.5|4045.8|4039.8|3
1722912600000|2024-08-06 02:50:00|4048.3|4042.3|4043.5|4037.5|4049.5|4043.5|4042.8|4036.8|27
1722912900000|2024-08-06 02:55:00|4043|4037|4037.9|4031.9|4044|4038|4037.9|4031.9|77
1722913200000|2024-08-06 03:00:00|4037.5|4031.5|4042.1|4036.1|4043.3|4037.3|4037.5|4031.5|17
1722913500000|2024-08-06 03:05:00|4041.8|4035.8|4036.7|4030.7|4041.8|4035.8|4035.6|4029.6|51
1722913800000|2024-08-06 03:10:00|4037|4031|4036|4030|4037.9|4031.9|4035|4029|25
1722914100000|2024-08-06 03:15:00|4035.5|4029.5|4033.8|4027.8|4036.5|4030.5|4031.3|4025.3|48
1722914400000|2024-08-06 03:20:00|4033.3|4027.3|4033.5|4027.5|4036.5|4030.5|4031|4025|77
1722914700000|2024-08-06 03:25:00|4033|4027|4029.1|4023.1|4033.5|4027.5|4026.6|4020.6|54
1722915000000|2024-08-06 03:30:00|4029.3|4023.3|4029.4|4023.4|4030.8|4024.8|4027.4|4021.4|4
1722915300000|2024-08-06 03:35:00|4029.3|4023.3|4031.1|4025.1|4031.6|4025.6|4027.9|4021.9|0
1722915600000|2024-08-06 03:40:00|4030.9|4024.9|4033.4|4027.4|4034.4|4028.4|4030.6|4024.6|1
1722915900000|2024-08-06 03:45:00|4033.8|4027.8|4037.7|4031.7|4041.4|4035.4|4032.9|4026.9|9
1722916200000|2024-08-06 03:50:00|4038.1|4032.1|4043.2|4037.2|4044.6|4038.6|4036.9|4030.9|23
1722916500000|2024-08-06 03:55:00|4043.4|4037.4|4029.9|4023.9|4043.4|4037.4|4029.9|4023.9|87
1722916800000|2024-08-06 04:00:00|4030.4|4024.4|4030.3|4024.3|4031.9|4025.9|4029.7|4023.7|5
1722917100000|2024-08-06 04:05:00|4030|4024|4030.3|4024.3|4031.3|4025.3|4029.8|4023.8|7
1722917400000|2024-08-06 04:10:00|4030|4024|4031.3|4025.3|4032|4026|4029.7|4023.7|4
1722917700000|2024-08-06 04:15:00|4031|4025|4030.5|4024.5|4033|4027|4030.5|4024.5|0
1722918000000|2024-08-06 04:20:00|4030.6|4024.6|4031.8|4025.8|4031.9|4025.9|4030.5|4024.5|2
1722918300000|2024-08-06 04:25:00|4031.4|4025.4|4034.4|4028.4|4034.9|4028.9|4030.9|4024.9|7
1722918600000|2024-08-06 04:30:00|4034.9|4028.9|4034.2|4028.2|4035.9|4029.9|4033.9|4027.9|19
1722918900000|2024-08-06 04:35:00|4033.8|4027.8|4032.7|4026.7|4033.8|4027.8|4029.7|4023.7|10
1722919200000|2024-08-06 04:40:00|4033.2|4027.2|4033.3|4027.3|4034.3|4028.3|4032.7|4026.7|1
1722919500000|2024-08-06 04:45:00|4033.2|4027.2|4031.3|4025.3|4033.2|4027.2|4031.3|4025.3|1
1722919800000|2024-08-06 04:50:00|4031.7|4025.7|4033.8|4027.8|4034.2|4028.2|4031.3|4025.3|1
1722920100000|2024-08-06 04:55:00|4034.2|4028.2|4031.6|4025.6|4034.2|4028.2|4030.6|4024.6|2
1722920400000|2024-08-06 05:00:00|4030.8|4024.8|4031.3|4025.3|4032.1|4026.1|4030.8|4024.8|0
1722920700000|2024-08-06 05:05:00|4030.9|4024.9|4026.8|4020.8|4030.9|4024.9|4026.3|4020.3|4
1722921000000|2024-08-06 05:10:00|4027.1|4021.1|4026.6|4020.6|4027.1|4021.1|4026.1|4020.1|2
1722921300000|2024-08-06 05:15:00|4026|4020|4026|4020|4026.3|4020.3|4025.1|4019.1|3
1722921600000|2024-08-06 05:20:00|4025.5|4019.5|4025.9|4019.9|4026.8|4020.8|4025.1|4019.1|11
1722921900000|2024-08-06 05:25:00|4026.3|4020.3|4030|4024|4030.6|4024.6|4025.9|4019.9|48
1722922200000|2024-08-06 05:30:00|4029.6|4023.6|4029.5|4023.5|4031.5|4025.5|4027.5|4021.5|7
1722922500000|2024-08-06 05:35:00|4029.6|4023.6|4026|4020|4029.6|4023.6|4025|4019|0
1722922800000|2024-08-06 05:40:00|4025.6|4019.6|4029.6|4023.6|4029.9|4023.9|4024.5|4018.5|3
1722923100000|2024-08-06 05:45:00|4029.3|4023.3|4029.9|4023.9|4029.9|4023.9|4027.1|4021.1|1
1722923400000|2024-08-06 05:50:00|4030.1|4024.1|4029.1|4023.1|4030.6|4024.6|4028.4|4022.4|1
1722923700000|2024-08-06 05:55:00|4028.7|4022.7|4023.9|4017.9|4029.1|4023.1|4022.7|4016.7|38
1722924000000|2024-08-06 06:00:00|4023.6|4017.6|4019.6|4013.6|4024.4|4018.4|4018.4|4012.4|18
1722924300000|2024-08-06 06:05:00|4019.3|4013.3|4023.9|4017.9|4025.4|4019.4|4018.3|4012.3|3
1722924600000|2024-08-06 06:10:00|4023.1|4017.1|4020.1|4014.1|4024.7|4018.7|4018.9|4012.9|26
1722924900000|2024-08-06 06:15:00|4020.2|4014.2|4019.2|4013.2|4020.4|4014.4|4018.9|4012.9|22
1722925200000|2024-08-06 06:20:00|4018.9|4012.9|4027.2|4021.2|4027.7|4021.7|4018.4|4012.4|11
1722925500000|2024-08-06 06:25:00|4026.7|4020.7|4026.2|4020.2|4028.2|4022.2|4023.2|4017.2|7
1722925800000|2024-08-06 06:30:00|4026.4|4020.4|4025.9|4019.9|4027.9|4021.9|4021.9|4015.9|3
1722926100000|2024-08-06 06:35:00|4026.2|4020.2|4022.7|4016.7|4026.2|4020.2|4021|4015|3
1722926400000|2024-08-06 06:40:00|4022.8|4016.8|4015.9|4009.9|4023.7|4017.7|4015.5|4009.5|3
1722926700000|2024-08-06 06:45:00|4015.5|4009.5|4020.3|4014.3|4020.8|4014.8|4014.2|4008.2|54
1722927000000|2024-08-06 06:50:00|4020.7|4014.7|4023.3|4017.3|4024.7|4018.7|4018|4012|2
1722927300000|2024-08-06 06:55:00|4023|4017|4020.8|4014.8|4023.5|4017.5|4018.5|4012.5|9
1722927600000|2024-08-06 07:00:00|4020.3|4014.3|4023.3|4017.3|4023.8|4017.8|4015.8|4009.8|20
1722927900000|2024-08-06 07:05:00|4020.8|4014.8|4017.8|4011.8|4022.5|4016.5|4017.5|4011.5|48
1722928200000|2024-08-06 07:10:00|4017.6|4011.6|4012.3|4006.3|4017.8|4011.8|4011.9|4005.9|0
1722928500000|2024-08-06 07:15:00|4011.9|4005.9|4013.9|4007.9|4016.4|4010.4|4011.9|4005.9|22
1722928800000|2024-08-06 07:20:00|4013.8|4007.8|4011.1|4005.1|4014.6|4008.6|4010.2|4004.2|4
1722929100000|2024-08-06 07:25:00|4010.9|4004.9|4016.7|4010.7|4016.7|4010.7|4008.6|4002.6|27
1722929400000|2024-08-06 07:30:00|4016.4|4010.4|4013.5|4007.5|4016.7|4010.7|4011.3|4005.3|101
1722929700000|2024-08-06 07:35:00|4013.2|4007.2|4019.5|4013.5|4020.5|4014.5|4012.7|4006.7|22
1722930000000|2024-08-06 07:40:00|4019.7|4013.7|4022.4|4016.4|4024.5|4018.5|4017.7|4011.7|8
1722930300000|2024-08-06 07:45:00|4022.5|4016.5|4019.2|4013.2|4022.5|4016.5|4018.4|4012.4|8
1722930600000|2024-08-06 07:50:00|4019.7|4013.7|4016.7|4010.7|4021.5|4015.5|4014.9|4008.9|41
1722930900000|2024-08-06 07:55:00|4016.5|4010.5|4017.5|4011.5|4018.3|4012.3|4015|4009|9
1722931200000|2024-08-06 08:00:00|4018.2|4012.2|4012.5|4006.5|4018.3|4012.3|4012.2|4006.2|15
1722931500000|2024-08-06 08:05:00|4013.2|4007.2|4012|4006|4015.3|4009.3|4012|4006|5
1722931800000|2024-08-06 08:10:00|4011.3|4005.3|4010.6|4004.6|4013.3|4007.3|4010|4004|6
1722932100000|2024-08-06 08:15:00|4010.5|4004.5|4009.4|4003.4|4011.6|4005.6|4007.4|4001.4|11
1722932400000|2024-08-06 08:20:00|4009.1|4003.1|4018.8|4012.8|4018.9|4012.9|4009.1|4003.1|10
1722932700000|2024-08-06 08:25:00|4017.9|4011.9|4018.4|4012.4|4019.1|4013.1|4017.3|4011.3|11
1722933000000|2024-08-06 08:30:00|4018.3|4012.3|4010.9|4004.9|4018.4|4012.4|4010.7|4004.7|28
1722933300000|2024-08-06 08:35:00|4010.2|4004.2|4010.5|4004.5|4011.1|4005.1|4008.3|4002.3|10
1722933600000|2024-08-06 08:40:00|4010.8|4004.8|4009.9|4003.9|4011|4005|4006.8|4000.8|5
1722933900000|2024-08-06 08:45:00|4009.8|4003.8|4009.1|4003.1|4012.3|4006.3|4005.9|3999.9|56
1722934200000|2024-08-06 08:50:00|4009.9|4003.9|4008.7|4002.7|4013.1|4007.1|4008.7|4002.7|43
1722934500000|2024-08-06 08:55:00|4008.5|4002.5|4004.2|3998.2|4008.5|4002.5|4004|3998|41
1722934800000|2024-08-06 09:00:00|4004|3998|4011.7|4005.7|4011.7|4005.7|4004|3998|27
1722935100000|2024-08-06 09:05:00|4011.3|4005.3|4011.7|4005.7|4012|4006|4010|4004|20
1722935400000|2024-08-06 09:10:00|4011|4005|4007|4001|4011|4005|4007|4001|90
1722935700000|2024-08-06 09:15:00|4007.2|4001.2|4009|4003|4009.5|4003.5|4007|4001|6
1722936000000|2024-08-06 09:20:00|4009.2|4003.2|4010.3|4004.3|4010.3|4004.3|4007.7|4001.7|5
1722936300000|2024-08-06 09:25:00|4010.5|4004.5|4010.3|4004.3|4010.5|4004.5|4008.7|4002.7|10
1722936600000|2024-08-06 09:30:00|4010.2|4004.2|4011.2|4005.2|4013.2|4007.2|4008.8|4002.8|37
1722936900000|2024-08-06 09:35:00|4012.2|4006.2|4011.3|4005.3|4012.2|4006.2|4008.3|4002.3|4
1722937200000|2024-08-06 09:40:00|4010.8|4004.8|4010.4|4004.4|4012.1|4006.1|4007.3|4001.3|9
1722937500000|2024-08-06 09:45:00|4010.3|4004.3|4008.1|4002.1|4010.3|4004.3|4007.4|4001.4|2
1722937800000|2024-08-06 09:50:00|4007.8|4001.8|3994.5|3988.5|4008.1|4002.1|3992.5|3986.5|180
1722938100000|2024-08-06 09:55:00|3994.7|3988.7|3992.8|3986.8|3997.7|3991.7|3991.8|3985.8|25
1722938400000|2024-08-06 10:00:00|3993.3|3987.3|3984.7|3978.7|3993.8|3987.8|3983.7|3977.7|63
1722938700000|2024-08-06 10:05:00|3984.6|3978.6|3984.6|3978.6|3986.2|3980.2|3983|3977|55
1722939000000|2024-08-06 10:10:00|3984.9|3978.9|3982.7|3976.7|3985.8|3979.8|3981.4|3975.4|121
1722939300000|2024-08-06 10:15:00|3983.2|3977.2|3984.2|3978.2|3986.2|3980.2|3982.5|3976.5|51
1722939600000|2024-08-06 10:20:00|3984.5|3978.5|3986.4|3980.4|3988.6|3982.6|3984|3978|35
1722939900000|2024-08-06 10:25:00|3986.9|3980.9|3989.9|3983.9|3991.2|3985.2|3986.9|3980.9|41
1722940200000|2024-08-06 10:30:00|3990|3984|3994.1|3988.1|3994.7|3988.7|3989.2|3983.2|22
1722940500000|2024-08-06 10:35:00|3993.7|3987.7|3992.3|3986.3|3998.1|3992.1|3990.7|3984.7|37
1722940800000|2024-08-06 10:40:00|3993.3|3987.3|3993|3987|3996.1|3990.1|3990.3|3984.3|53
1722941100000|2024-08-06 10:45:00|3992.6|3986.6|4000.1|3994.1|4001.8|3995.8|3992.6|3986.6|62
1722941400000|2024-08-06 10:50:00|4001.1|3995.1|4007.1|4001.1|4009.3|4003.3|4000.1|3994.1|138
1722941700000|2024-08-06 10:55:00|4007.3|4001.3|4006.6|4000.6|4010.1|4004.1|4006.5|4000.5|8
1722942000000|2024-08-06 11:00:00|4006.3|4000.3|4002.3|3996.3|4010.3|4004.3|4001.3|3995.3|50
1722942300000|2024-08-06 11:05:00|4001.6|3995.6|4001.1|3995.1|4002.4|3996.4|3999.8|3993.8|3
1722942600000|2024-08-06 11:10:00|4001.3|3995.3|4001.3|3995.3|4002.6|3996.6|3997.4|3991.4|19
1722942900000|2024-08-06 11:15:00|4001.6|3995.6|4002.3|3996.3|4004.4|3998.4|4000.3|3994.3|6
1722943200000|2024-08-06 11:20:00|4002.1|3996.1|4000.6|3994.6|4003.1|3997.1|4000.6|3994.6|26
1722943500000|2024-08-06 11:25:00|4000.2|3994.2|3999.2|3993.2|4002.2|3996.2|3998.2|3992.2|29
1722943800000|2024-08-06 11:30:00|3998.9|3992.9|3990.7|3984.7|3999.2|3993.2|3989.9|3983.9|65
1722944100000|2024-08-06 11:35:00|3990.4|3984.4|3987.6|3981.6|3995.9|3989.9|3987.6|3981.6|32
1722944400000|2024-08-06 11:40:00|3987.9|3981.9|3979.6|3973.6|3988.2|3982.2|3977.1|3971.1|48
1722944700000|2024-08-06 11:45:00|3978.7|3972.7|3976.6|3970.6|3980.4|3974.4|3974.9|3968.9|25
1722945000000|2024-08-06 11:50:00|3976.4|3970.4|3976.5|3970.5|3978.9|3972.9|3975.4|3969.4|56
1722945300000|2024-08-06 11:55:00|3977|3971|3977.8|3971.8|3980.3|3974.3|3976|3970|37
1722945600000|2024-08-06 12:00:00|3977.7|3971.7|3965.3|3959.3|3978.2|3972.2|3963.3|3957.3|91
1722945900000|2024-08-06 12:05:00|3964.8|3958.8|3963.1|3957.1|3964.8|3958.8|3958.6|3952.6|137
1722946200000|2024-08-06 12:10:00|3962.4|3956.4|3954.4|3948.4|3969.4|3963.4|3951.1|3945.1|174
1722946500000|2024-08-06 12:15:00|3954.2|3948.2|3959.9|3953.9|3961.9|3955.9|3944.5|3938.5|85
1722946800000|2024-08-06 12:20:00|3959.7|3953.7|3962.6|3956.6|3968.1|3962.1|3958.9|3952.9|93
1722947100000|2024-08-06 12:25:00|3963.1|3957.1|3968.9|3962.9|3970.6|3964.6|3963.1|3957.1|95
1722947400000|2024-08-06 12:30:00|3968.6|3962.6|3972.6|3966.6|3973.4|3967.4|3967.4|3961.4|27
1722947700000|2024-08-06 12:35:00|3972.1|3966.1|3981.3|3975.3|3987.3|3981.3|3970.9|3964.9|135
1722948000000|2024-08-06 12:40:00|3981.6|3975.6|3977.1|3971.1|3984|3978|3975.1|3969.1|40
1722951000000|2024-08-06 13:30:00|3982.2|3976.2|4001.7|3995.7|4007.7|4001.7|3981.4|3975.4|774
1722951300000|2024-08-06 13:35:00|4000.9|3994.9|3998.1|3992.1|4007.7|4001.7|3997.6|3991.6|241
1722951600000|2024-08-06 13:40:00|3998.2|3992.2|4019.9|4013.9|4020|4014|3994.9|3988.9|332
1722951900000|2024-08-06 13:45:00|4019.6|4013.6|4013.3|4007.3|4020.6|4014.6|4008.9|4002.9|228
1722952200000|2024-08-06 13:50:00|4013.6|4007.6|4020|4014|4024.4|4018.4|4008.4|4002.4|211
1722952500000|2024-08-06 13:55:00|4020.1|4014.1|4018.8|4012.8|4023.8|4017.8|4004.3|3998.3|346
1722952800000|2024-08-06 14:00:00|4018.6|4012.6|4011.6|4005.6|4020.9|4014.9|4010.6|4004.6|178
1722953100000|2024-08-06 14:05:00|4011.4|4005.4|4016.9|4010.9|4020.1|4014.1|4011.1|4005.1|186
1722953400000|2024-08-06 14:10:00|4017.9|4011.9|3993.9|3987.9|4018.9|4012.9|3992.4|3986.4|276
1722953700000|2024-08-06 14:15:00|3994.3|3988.3|3992.6|3986.6|4000.9|3994.9|3992.6|3986.6|144
1722954000000|2024-08-06 14:20:00|3992.3|3986.3|3996.3|3990.3|4001.9|3995.9|3989.6|3983.6|284
1722954300000|2024-08-06 14:25:00|3995.8|3989.8|3987.6|3981.6|3998.8|3992.8|3987.6|3981.6|185
1722954600000|2024-08-06 14:30:00|3987.9|3981.9|3983.2|3977.2|3987.9|3981.9|3975.9|3969.9|237
1722954900000|2024-08-06 14:35:00|3983|3977|3981.2|3975.2|3983|3977|3975.2|3969.2|159
1722955200000|2024-08-06 14:40:00|3980.5|3974.5|4003|3997|4003|3997|3976.5|3970.5|179
1722955500000|2024-08-06 14:45:00|4002.9|3996.9|4020.5|4014.5|4022.2|4016.2|4000.9|3994.9|216
1722955800000|2024-08-06 14:50:00|4021.2|4015.2|4028.5|4022.5|4029.5|4023.5|4020.3|4014.3|167
1722956100000|2024-08-06 14:55:00|4028.2|4022.2|4017.8|4011.8|4032.2|4026.2|4017.8|4011.8|155
1722956400000|2024-08-06 15:00:00|4017.2|4011.2|4010.2|4004.2|4023.5|4017.5|4009.8|4003.8|144
1722956700000|2024-08-06 15:05:00|4009.5|4003.5|4002|3996|4013.5|4007.5|4000|3994|89
1722957000000|2024-08-06 15:10:00|4002.1|3996.1|4011.5|4005.5|4014.6|4008.6|3999.1|3993.1|59
1722957300000|2024-08-06 15:15:00|4011.1|4005.1|4015.8|4009.8|4022.5|4016.5|4009.8|4003.8|46
1722957600000|2024-08-06 15:20:00|4015|4009|4007.1|4001.1|4017.5|4011.5|4007.1|4001.1|32
1722957900000|2024-08-06 15:25:00|4006.8|4000.8|4010.8|4004.8|4012.8|4006.8|4003.8|3997.8|56
1722958200000|2024-08-06 15:30:00|4010.4|4004.4|4004.3|3998.3|4011.1|4005.1|4003.4|3997.4|142
1722958500000|2024-08-06 15:35:00|4003.9|3997.9|4007.5|4001.5|4011.1|4005.1|4000.4|3994.4|53
1722958800000|2024-08-06 15:40:00|4007.6|4001.6|4006.1|4000.1|4012.8|4006.8|4002.4|3996.4|118
1722959100000|2024-08-06 15:45:00|4006.6|4000.6|4007.7|4001.7|4012.4|4006.4|4004.6|3998.6|36
1722959400000|2024-08-06 15:50:00|4008.1|4002.1|4007.7|4001.7|4015.2|4009.2|4005.1|3999.1|29
1722959700000|2024-08-06 15:55:00|4007.4|4001.4|4006.2|4000.2|4013.4|4007.4|4004.7|3998.7|56
1722960000000|2024-08-06 16:00:00|4006.4|4000.4|3999|3993|4006.4|4000.4|3997.9|3991.9|36
1722960300000|2024-08-06 16:05:00|3999.4|3993.4|4000.4|3994.4|4002.9|3996.9|3994.7|3988.7|107
1722960600000|2024-08-06 16:10:00|4000.7|3994.7|4005.3|3999.3|4005.8|3999.8|4000|3994|63
1722960900000|2024-08-06 16:15:00|4006.3|4000.3|4006|4000|4011.8|4005.8|4006|4000|52
1722961200000|2024-08-06 16:20:00|4006.3|4000.3|4005|3999|4008.3|4002.3|4003.3|3997.3|39
1722961500000|2024-08-06 16:25:00|4004.8|3998.8|4005.7|3999.7|4007|4001|4001.7|3995.7|87
1722961800000|2024-08-06 16:30:00|4007.5|4001.5|4015.3|4009.3|4015.3|4009.3|4006.7|4000.7|108
1722962100000|2024-08-06 16:35:00|4016.8|4010.8|4016.6|4010.6|4019.1|4013.1|4014.7|4008.7|52
1722962400000|2024-08-06 16:40:00|4017|4011|4010.6|4004.6|4018|4012|4010.6|4004.6|106
1722962700000|2024-08-06 16:45:00|4010|4004|4006.6|4000.6|4012|4006|4006.3|4000.3|87
1722963000000|2024-08-06 16:50:00|4006.3|4000.3|4008|4002|4010.3|4004.3|4005.3|3999.3|96
1722963300000|2024-08-06 16:55:00|4009|4003|4004.9|3998.9|4010|4004|4004|3998|152
1722963600000|2024-08-06 17:00:00|4005.3|3999.3|4016.1|4010.1|4017.6|4011.6|4004.3|3998.3|92
1722963900000|2024-08-06 17:05:00|4015.9|4009.9|4021.7|4015.7|4022.6|4016.6|4013.6|4007.6|54
1722964200000|2024-08-06 17:10:00|4021.6|4015.6|4028.9|4022.9|4029.6|4023.6|4021.6|4015.6|202
1722964500000|2024-08-06 17:15:00|4029|4023|4045|4039|4045.5|4039.5|4028.5|4022.5|311
1722964800000|2024-08-06 17:20:00|4044.5|4038.5|4051.8|4045.8|4052.3|4046.3|4044.5|4038.5|366
1722965100000|2024-08-06 17:25:00|4052.5|4046.5|4044.5|4038.5|4053.3|4047.3|4041.5|4035.5|207
1722965400000|2024-08-06 17:30:00|4044.6|4038.6|4038.8|4032.8|4045.1|4039.1|4034.5|4028.5|106
1722965700000|2024-08-06 17:35:00|4039.5|4033.5|4042.5|4036.5|4044.1|4038.1|4036.6|4030.6|89
1722966000000|2024-08-06 17:40:00|4042.8|4036.8|4050.8|4044.8|4050.8|4044.8|4039.1|4033.1|164
1722966300000|2024-08-06 17:45:00|4050.9|4044.9|4047.8|4041.8|4053.4|4047.4|4046.4|4040.4|271
1722966600000|2024-08-06 17:50:00|4048.1|4042.1|4062.5|4056.5|4062.5|4056.5|4047.6|4041.6|447
1722966900000|2024-08-06 17:55:00|4062.6|4056.6|4063.3|4057.3|4063.5|4057.5|4053.9|4047.9|144
1722967200000|2024-08-06 18:00:00|4062.4|4056.4|4070.2|4064.2|4073.1|4067.1|4062.3|4056.3|342
1722967500000|2024-08-06 18:05:00|4069.9|4063.9|4073.1|4067.1|4077.2|4071.2|4069.7|4063.7|480
1722967800000|2024-08-06 18:10:00|4073.4|4067.4|4055.3|4049.3|4073.4|4067.4|4054.1|4048.1|919
1722968100000|2024-08-06 18:15:00|4054.8|4048.8|4055.3|4049.3|4057.8|4051.8|4052.1|4046.1|550
1722988800000|2024-08-07 00:00:00|4069.4|4059.4|4059.9|4053.9|4075.4|4069.4|4057.5|4051.5|143
1722989100000|2024-08-07 00:05:00|4059.4|4053.4|4066.2|4060.2|4066.2|4060.2|4057.2|4051.2|17
1722989400000|2024-08-07 00:10:00|4066.9|4060.9|4067.2|4061.2|4068.2|4062.2|4064.2|4058.2|15
1722989700000|2024-08-07 00:15:00|4066.8|4060.8|4064|4058|4066.8|4060.8|4061.8|4055.8|11
1722990000000|2024-08-07 00:20:00|4064.2|4058.2|4065.2|4059.2|4066.3|4060.3|4061.8|4055.8|1
1722990300000|2024-08-07 00:25:00|4064.5|4058.5|4064.2|4058.2|4065.5|4059.5|4063|4057|0
1722990600000|2024-08-07 00:30:00|4064.5|4058.5|4065|4059|4065.8|4059.8|4063.2|4057.2|4
1722990900000|2024-08-07 00:35:00|4064.6|4058.6|4066.1|4060.1|4066.5|4060.5|4064.1|4058.1|4
1722991200000|2024-08-07 00:40:00|4066.8|4060.8|4066.1|4060.1|4066.8|4060.8|4063|4057|2
1722991500000|2024-08-07 00:45:00|4066.5|4060.5|4069.4|4063.4|4069.4|4063.4|4066.4|4060.4|5
1722991800000|2024-08-07 00:50:00|4069.8|4063.8|4069.8|4063.8|4072.3|4066.3|4067.9|4061.9|19
1722992100000|2024-08-07 00:55:00|4069.4|4063.4|4064.1|4058.1|4069.8|4063.8|4063.1|4057.1|2
1722992400000|2024-08-07 01:00:00|4064.4|4058.4|4061.7|4055.7|4068.4|4062.4|4060.9|4054.9|15
1722992700000|2024-08-07 01:05:00|4062.1|4056.1|4058.4|4052.4|4064.2|4058.2|4055.7|4049.7|26
1722993000000|2024-08-07 01:10:00|4057.4|4051.4|4060.4|4054.4|4062.2|4056.2|4057.2|4051.2|3
1722993300000|2024-08-07 01:15:00|4060.1|4054.1|4060.4|4054.4|4064.2|4058.2|4059.2|4053.2|7
1722993600000|2024-08-07 01:20:00|4060|4054|4061.4|4055.4|4064.2|4058.2|4060|4054|2
1722993900000|2024-08-07 01:25:00|4061.7|4055.7|4063|4057|4065.2|4059.2|4061|4055|6
1722994200000|2024-08-07 01:30:00|4062.4|4056.4|4062.7|4056.7|4064.3|4058.3|4060.4|4054.4|6
1722994500000|2024-08-07 01:35:00|4062.2|4056.2|4062.7|4056.7|4064.3|4058.3|4060.7|4054.7|18
1722994800000|2024-08-07 01:40:00|4062.5|4056.5|4062.3|4056.3|4064.2|4058.2|4060.8|4054.8|5
1722995100000|2024-08-07 01:45:00|4062.7|4056.7|4064.8|4058.8|4066.7|4060.7|4062.2|4056.2|4
1722995400000|2024-08-07 01:50:00|4065.2|4059.2|4068|4062|4068.3|4062.3|4064.8|4058.8|2
1722995700000|2024-08-07 01:55:00|4067.5|4061.5|4069.1|4063.1|4069.1|4063.1|4067|4061|8
1722996000000|2024-08-07 02:00:00|4068.8|4062.8|4065.1|4059.1|4069.8|4063.8|4064|4058|6
1722996300000|2024-08-07 02:05:00|4066|4060|4060.8|4054.8|4066.3|4060.3|4060.1|4054.1|17
1722996600000|2024-08-07 02:10:00|4061.1|4055.1|4059.3|4053.3|4064.1|4058.1|4058.9|4052.9|8
1722996900000|2024-08-07 02:15:00|4057.8|4051.8|4058.3|4052.3|4060.3|4054.3|4056.8|4050.8|2
1722997200000|2024-08-07 02:20:00|4057.8|4051.8|4062.3|4056.3|4062.3|4056.3|4056.8|4050.8|5
1722997500000|2024-08-07 02:25:00|4061.9|4055.9|4062.9|4056.9|4063.7|4057.7|4061.9|4055.9|2
1722997800000|2024-08-07 02:30:00|4063.2|4057.2|4058.9|4052.9|4064.2|4058.2|4058.7|4052.7|4
1722998100000|2024-08-07 02:35:00|4059.2|4053.2|4060.2|4054.2|4061.1|4055.1|4058.7|4052.7|3
1722998400000|2024-08-07 02:40:00|4060.7|4054.7|4058.4|4052.4|4061.1|4055.1|4058.4|4052.4|3
1722998700000|2024-08-07 02:45:00|4057.2|4051.2|4052.9|4046.9|4057.2|4051.2|4050.2|4044.2|13
1722999000000|2024-08-07 02:50:00|4053|4047|4049.2|4043.2|4053|4047|4048.4|4042.4|28
1722999300000|2024-08-07 02:55:00|4048.8|4042.8|4054.8|4048.8|4054.8|4048.8|4048.2|4042.2|5
1722999600000|2024-08-07 03:00:00|4055.2|4049.2|4055.2|4049.2|4055.7|4049.7|4052.8|4046.8|3
1722999900000|2024-08-07 03:05:00|4055.7|4049.7|4051.3|4045.3|4056.2|4050.2|4050.3|4044.3|7
1723000200000|2024-08-07 03:10:00|4051|4045|4057.1|4051.1|4057.1|4051.1|4051|4045|5
1723000500000|2024-08-07 03:15:00|4056.8|4050.8|4047.6|4041.6|4058.1|4052.1|4047.6|4041.6|15
1723000800000|2024-08-07 03:20:00|4048|4042|4051.6|4045.6|4052.1|4046.1|4047.6|4041.6|3
1723001100000|2024-08-07 03:25:00|4051.3|4045.3|4047.4|4041.4|4051.6|4045.6|4047.3|4041.3|11
1723001400000|2024-08-07 03:30:00|4047.8|4041.8|4045.7|4039.7|4047.9|4041.9|4044.6|4038.6|32
1723001700000|2024-08-07 03:35:00|4044.9|4038.9|4045.2|4039.2|4045.9|4039.9|4042.2|4036.2|83
1723002000000|2024-08-07 03:40:00|4045.1|4039.1|4043.7|4037.7|4045.1|4039.1|4041.9|4035.9|1
1723002300000|2024-08-07 03:45:00|4043.4|4037.4|4041.2|4035.2|4043.7|4037.7|4040|4034|3
1723002600000|2024-08-07 03:50:00|4040.7|4034.7|4041.7|4035.7|4042.9|4036.9|4040.7|4034.7|1
1723002900000|2024-08-07 03:55:00|4041.9|4035.9|4042|4036|4042.4|4036.4|4038.2|4032.2|28
1723003200000|2024-08-07 04:00:00|4042.4|4036.4|4043|4037|4043.5|4037.5|4041.7|4035.7|3
1723003500000|2024-08-07 04:05:00|4043.2|4037.2|4045.7|4039.7|4047.2|4041.2|4043|4037|13
1723003800000|2024-08-07 04:10:00|4045.4|4039.4|4043.3|4037.3|4045.4|4039.4|4042.7|4036.7|4
1723004100000|2024-08-07 04:15:00|4043|4037|4044.7|4038.7|4045|4039|4042.7|4036.7|7
1723004400000|2024-08-07 04:20:00|4045|4039|4046.3|4040.3|4046.8|4040.8|4045|4039|3
1723004700000|2024-08-07 04:25:00|4047.2|4041.2|4048.8|4042.8|4049.2|4043.2|4046.8|4040.8|5
1723005000000|2024-08-07 04:30:00|4048.6|4042.6|4049.3|4043.3|4054.1|4048.1|4048|4042|33
1723005300000|2024-08-07 04:35:00|4049.5|4043.5|4051.5|4045.5|4051.5|4045.5|4049.5|4043.5|8
1723005600000|2024-08-07 04:40:00|4051.3|4045.3|4051|4045|4052.8|4046.8|4050.6|4044.6|8
1723005900000|2024-08-07 04:45:00|4051.6|4045.6|4050.3|4044.3|4052.5|4046.5|4049.9|4043.9|11
1723006200000|2024-08-07 04:50:00|4050.4|4044.4|4050.9|4044.9|4050.9|4044.9|4049.8|4043.8|0
1723006500000|2024-08-07 04:55:00|4051.3|4045.3|4053.6|4047.6|4054.6|4048.6|4050.9|4044.9|11
1723006800000|2024-08-07 05:00:00|4053.3|4047.3|4052.4|4046.4|4053.3|4047.3|4052.1|4046.1|1
1723007100000|2024-08-07 05:05:00|4052.7|4046.7|4053.6|4047.6|4054.4|4048.4|4052.6|4046.6|1
1723007400000|2024-08-07 05:10:00|4053.7|4047.7|4055.1|4049.1|4055.1|4049.1|4053.6|4047.6|0
1723007700000|2024-08-07 05:15:00|4054.1|4048.1|4055.1|4049.1|4056.1|4050.1|4054.1|4048.1|19
1723008000000|2024-08-07 05:20:00|4055.2|4049.2|4053.9|4047.9|4058.7|4052.7|4053.7|4047.7|10
1723008300000|2024-08-07 05:25:00|4054.2|4048.2|4056|4050|4057.2|4051.2|4053.6|4047.6|5
1723008600000|2024-08-07 05:30:00|4056.4|4050.4|4055|4049|4057.9|4051.9|4054|4048|13
1723008900000|2024-08-07 05:35:00|4054.7|4048.7|4051.4|4045.4|4054.7|4048.7|4051.2|4045.2|13
1723009200000|2024-08-07 05:40:00|4051.7|4045.7|4044.2|4038.2|4051.7|4045.7|4042.3|4036.3|19
1723009500000|2024-08-07 05:45:00|4045|4039|4041.2|4035.2|4045.2|4039.2|4038.7|4032.7|44
1723009800000|2024-08-07 05:50:00|4041.3|4035.3|4041.4|4035.4|4041.8|4035.8|4036.6|4030.6|28
1723010100000|2024-08-07 05:55:00|4041.8|4035.8|4043.1|4037.1|4043.4|4037.4|4040.9|4034.9|8
1723010400000|2024-08-07 06:00:00|4043.4|4037.4|4040.6|4034.6|4043.8|4037.8|4040.6|4034.6|14
1723010700000|2024-08-07 06:05:00|4041.1|4035.1|4039.4|4033.4|4041.9|4035.9|4038.9|4032.9|3
1723011000000|2024-08-07 06:10:00|4039.6|4033.6|4043.2|4037.2|4046.1|4040.1|4039.6|4033.6|4
1723011300000|2024-08-07 06:15:00|4043.1|4037.1|4039.9|4033.9|4043.9|4037.9|4039.1|4033.1|0
1723011600000|2024-08-07 06:20:00|4039.7|4033.7|4039.4|4033.4|4042.4|4036.4|4039|4033|0
1723011900000|2024-08-07 06:25:00|4039|4033|4041|4035|4041.5|4035.5|4038.9|4032.9|0
1723012200000|2024-08-07 06:30:00|4040.9|4034.9|4037|4031|4041|4035|4036.5|4030.5|67
1723012500000|2024-08-07 06:35:00|4036.7|4030.7|4034|4028|4037|4031|4033.5|4027.5|47
1723012800000|2024-08-07 06:40:00|4033.7|4027.7|4036|4030|4038.5|4032.5|4033.7|4027.7|55
1723013100000|2024-08-07 06:45:00|4035.7|4029.7|4035.3|4029.3|4037|4031|4034.7|4028.7|17
1723013400000|2024-08-07 06:50:00|4035.6|4029.6|4031.3|4025.3|4035.8|4029.8|4030.8|4024.8|12
1723013700000|2024-08-07 06:55:00|4031|4025|4028.6|4022.6|4033.1|4027.1|4028.1|4022.1|25
1723014000000|2024-08-07 07:00:00|4028.1|4022.1|4024.1|4018.1|4028.1|4022.1|4023.4|4017.4|16
1723014300000|2024-08-07 07:05:00|4023.8|4017.8|4028.9|4022.9|4028.9|4022.9|4023.8|4017.8|72
1723014600000|2024-08-07 07:10:00|4028.6|4022.6|4026.7|4020.7|4031.4|4025.4|4026.3|4020.3|14
1723014900000|2024-08-07 07:15:00|4026.4|4020.4|4025.6|4019.6|4028.2|4022.2|4025.6|4019.6|44
1723015200000|2024-08-07 07:20:00|4025.2|4019.2|4024.4|4018.4|4025.8|4019.8|4022.9|4016.9|30
1723015500000|2024-08-07 07:25:00|4024.3|4018.3|4022.1|4016.1|4024.8|4018.8|4020.1|4014.1|26
1723015800000|2024-08-07 07:30:00|4021.8|4015.8|4024.9|4018.9|4025.1|4019.1|4019.7|4013.7|7
1723016100000|2024-08-07 07:35:00|4024.4|4018.4|4028.4|4022.4|4028.7|4022.7|4024.4|4018.4|7
1723016400000|2024-08-07 07:40:00|4026.9|4020.9|4029.9|4023.9|4030.2|4024.2|4026.1|4020.1|10
1723016700000|2024-08-07 07:45:00|4029.5|4023.5|4029.7|4023.7|4030.7|4024.7|4029|4023|2
1723017000000|2024-08-07 07:50:00|4029.5|4023.5|4027.7|4021.7|4030.7|4024.7|4027|4021|8
1723017300000|2024-08-07 07:55:00|4027.4|4021.4|4027.5|4021.5|4027.5|4021.5|4025.5|4019.5|19
1723017600000|2024-08-07 08:00:00|4027.2|4021.2|4022.7|4016.7|4028.7|4022.7|4021.7|4015.7|7
1723017900000|2024-08-07 08:05:00|4022|4016|4019.5|4013.5|4022|4016|4018|4012|21
1723018200000|2024-08-07 08:10:00|4019|4013|4025.8|4019.8|4025.8|4019.8|4019|4013|16
1723018500000|2024-08-07 08:15:00|4025|4019|4021.8|4015.8|4025|4019|4021.5|4015.5|24
1723018800000|2024-08-07 08:20:00|4021.5|4015.5|4024.9|4018.9|4025.4|4019.4|4021.5|4015.5|10
1723019100000|2024-08-07 08:25:00|4025.3|4019.3|4027.9|4021.9|4029.9|4023.9|4023.4|4017.4|14
1723019400000|2024-08-07 08:30:00|4027.6|4021.6|4038.4|4032.4|4040.7|4034.7|4025.8|4019.8|412
1723019700000|2024-08-07 08:35:00|4038.1|4032.1|4037.5|4031.5|4040.7|4034.7|4034.2|4028.2|147
1723020000000|2024-08-07 08:40:00|4037.9|4031.9|4040.4|4034.4|4040.9|4034.9|4037.5|4031.5|2
1723020300000|2024-08-07 08:45:00|4040|4034|4044.2|4038.2|4044.2|4038.2|4038.4|4032.4|29
1723020600000|2024-08-07 08:50:00|4043.3|4037.3|4045.5|4039.5|4045.5|4039.5|4041.2|4035.2|18
1723020900000|2024-08-07 08:55:00|4045.2|4039.2|4044.2|4038.2|4046.5|4040.5|4043.2|4037.2|14
1723021200000|2024-08-07 09:00:00|4044.5|4038.5|4045|4039|4047.1|4041.1|4043.1|4037.1|6
1723021500000|2024-08-07 09:05:00|4044.6|4038.6|4041|4035|4044.6|4038.6|4039|4033|7
1723021800000|2024-08-07 09:10:00|4041.1|4035.1|4041.3|4035.3|4042.1|4036.1|4039|4033|2
1723022100000|2024-08-07 09:15:00|4041.6|4035.6|4039.1|4033.1|4041.8|4035.8|4039.1|4033.1|24
1723022400000|2024-08-07 09:20:00|4038.4|4032.4|4046.1|4040.1|4046.4|4040.4|4038.4|4032.4|12
1723022700000|2024-08-07 09:25:00|4045.3|4039.3|4042.9|4036.9|4045.9|4039.9|4041.9|4035.9|61
1723023000000|2024-08-07 09:30:00|4042.6|4036.6|4043.4|4037.4|4044.1|4038.1|4040.8|4034.8|3
1723023300000|2024-08-07 09:35:00|4043.6|4037.6|4044.6|4038.6|4046.4|4040.4|4043.6|4037.6|21
1723023600000|2024-08-07 09:40:00|4044.3|4038.3|4041.6|4035.6|4044.6|4038.6|4040.9|4034.9|5
1723023900000|2024-08-07 09:45:00|4041.2|4035.2|4041.6|4035.6|4043.4|4037.4|4040.7|4034.7|7
1723024200000|2024-08-07 09:50:00|4041.7|4035.7|4043.5|4037.5|4045.6|4039.6|4041.7|4035.7|8
1723024500000|2024-08-07 09:55:00|4043.2|4037.2|4044.2|4038.2|4044.9|4038.9|4041.5|4035.5|11
1723024800000|2024-08-07 10:00:00|4043.5|4037.5|4046.5|4040.5|4048.4|4042.4|4043.2|4037.2|10
1723025100000|2024-08-07 10:05:00|4047|4041|4048.5|4042.5|4049.7|4043.7|4044.5|4038.5|70
1723025400000|2024-08-07 10:10:00|4048.2|4042.2|4050.3|4044.3|4051.2|4045.2|4047.7|4041.7|20
1723025700000|2024-08-07 10:15:00|4050.2|4044.2|4061.5|4055.5|4064.1|4058.1|4050.2|4044.2|65
1723026000000|2024-08-07 10:20:00|4061.3|4055.3|4056.5|4050.5|4064|4058|4056.5|4050.5|30
1723026300000|2024-08-07 10:25:00|4056.3|4050.3|4059.3|4053.3|4059.6|4053.6|4056.3|4050.3|6
1723026600000|2024-08-07 10:30:00|4060|4054|4062.3|4056.3|4063.3|4057.3|4060|4054|21
1723026900000|2024-08-07 10:35:00|4062|4056|4063.3|4057.3|4063.3|4057.3|4059.5|4053.5|4
1723027200000|2024-08-07 10:40:00|4062.4|4056.4|4060.9|4054.9|4062.9|4056.9|4060.9|4054.9|19
1723027500000|2024-08-07 10:45:00|4058.8|4052.8|4059.3|4053.3|4061.3|4055.3|4058.8|4052.8|4
1723027800000|2024-08-07 10:50:00|4059.1|4053.1|4056.6|4050.6|4059.3|4053.3|4055.9|4049.9|11
1723028100000|2024-08-07 10:55:00|4056.2|4050.2|4058.5|4052.5|4060.4|4054.4|4056.2|4050.2|4
1723028400000|2024-08-07 11:00:00|4058.4|4052.4|4063.5|4057.5|4063.7|4057.7|4058.4|4052.4|71
1723028700000|2024-08-07 11:05:00|4063.3|4057.3|4061.6|4055.6|4063.5|4057.5|4061.1|4055.1|8
1723029000000|2024-08-07 11:10:00|4061.1|4055.1|4063.1|4057.1|4063.1|4057.1|4061.1|4055.1|33
1723029300000|2024-08-07 11:15:00|4062.8|4056.8|4073.9|4067.9|4075.1|4069.1|4062.8|4056.8|113
1723029600000|2024-08-07 11:20:00|4073.6|4067.6|4073.1|4067.1|4076.7|4070.7|4071.3|4065.3|52
1723029900000|2024-08-07 11:25:00|4073.3|4067.3|4076.9|4070.9|4077.4|4071.4|4072.9|4066.9|29
1723030200000|2024-08-07 11:30:00|4076.8|4070.8|4096.6|4090.6|4096.8|4090.8|4076.8|4070.8|412
1723030500000|2024-08-07 11:35:00|4097|4091|4108.1|4102.1|4109.1|4103.1|4095.6|4089.6|125
1723030800000|2024-08-07 11:40:00|4107.3|4101.3|4106.4|4100.4|4109.6|4103.6|4101.8|4095.8|15
1723031100000|2024-08-07 11:45:00|4106.6|4100.6|4099|4093|4109.6|4103.6|4096.3|4090.3|72
1723031400000|2024-08-07 11:50:00|4099.3|4093.3|4100.1|4094.1|4100.8|4094.8|4096.6|4090.6|7
1723031700000|2024-08-07 11:55:00|4098.3|4092.3|4102.5|4096.5|4104.4|4098.4|4097.5|4091.5|126
1723032000000|2024-08-07 12:00:00|4103.3|4097.3|4114.2|4108.2|4117.9|4111.9|4099.6|4093.6|180
1723032300000|2024-08-07 12:05:00|4113.9|4107.9|4121.2|4115.2|4121.9|4115.9|4109.2|4103.2|140
1723032600000|2024-08-07 12:10:00|4120.2|4114.2|4116.3|4110.3|4124.4|4118.4|4110.5|4104.5|96
1723032900000|2024-08-07 12:15:00|4115.8|4109.8|4114.8|4108.8|4116.8|4110.8|4111.3|4105.3|64
1723033200000|2024-08-07 12:20:00|4114.7|4108.7|4111.3|4105.3|4117|4111|4108.5|4102.5|85
1723033500000|2024-08-07 12:25:00|4112.5|4106.5|4115.8|4109.8|4115.8|4109.8|4107.1|4101.1|123
1723033800000|2024-08-07 12:30:00|4116.1|4110.1|4125|4119|4126.5|4120.5|4114.8|4108.8|260
1723034100000|2024-08-07 12:35:00|4125.3|4119.3|4128.3|4122.3|4132|4126|4123.3|4117.3|354
1723034400000|2024-08-07 12:40:00|4128.2|4122.2|4130.3|4124.3|4133.5|4127.5|4127.3|4121.3|360
1723037400000|2024-08-07 13:30:00|4130.2|4124.2|4156.2|4150.2|4159.9|4153.9|4122.4|4116.4|1810
1723037700000|2024-08-07 13:35:00|4156|4150|4122.3|4116.3|4158.9|4152.9|4120.3|4114.3|842
1723038000000|2024-08-07 13:40:00|4121.6|4115.6|4133.3|4127.3|4138|4132|4112.2|4106.2|724
1723038300000|2024-08-07 13:45:00|4133.6|4127.6|4116|4110|4135.1|4129.1|4115.7|4109.7|360
1723038600000|2024-08-07 13:50:00|4115.7|4109.7|4123|4117|4128.3|4122.3|4110|4104|283
1723038900000|2024-08-07 13:55:00|4121.8|4115.8|4119.6|4113.6|4126|4120|4110.6|4104.6|219
1723039200000|2024-08-07 14:00:00|4120.3|4114.3|4123.6|4117.6|4123.9|4117.9|4114|4108|238
1723039500000|2024-08-07 14:05:00|4123.4|4117.4|4126.7|4120.7|4129.2|4123.2|4123.1|4117.1|184
1723039800000|2024-08-07 14:10:00|4126.6|4120.6|4127.5|4121.5|4132.9|4126.9|4124.2|4118.2|91
1723040100000|2024-08-07 14:15:00|4127|4121|4121.2|4115.2|4131.5|4125.5|4114.9|4108.9|170
1723040400000|2024-08-07 14:20:00|4121|4115|4138.7|4132.7|4140.6|4134.6|4120.7|4114.7|359
1723040700000|2024-08-07 14:25:00|4138.8|4132.8|4139.4|4133.4|4142.8|4136.8|4136.1|4130.1|141
1723041000000|2024-08-07 14:30:00|4139.1|4133.1|4147.4|4141.4|4148.4|4142.4|4138.8|4132.8|277
1723041300000|2024-08-07 14:35:00|4147.7|4141.7|4144.4|4138.4|4147.7|4141.7|4142.8|4136.8|170
1723041600000|2024-08-07 14:40:00|4144.7|4138.7|4149.4|4143.4|4157.2|4151.2|4144.4|4138.4|137
1723041900000|2024-08-07 14:45:00|4148.9|4142.9|4153.7|4147.7|4157|4151|4147.7|4141.7|300
1723042200000|2024-08-07 14:50:00|4154|4148|4144.4|4138.4|4156.7|4150.7|4141.4|4135.4|96
1723042500000|2024-08-07 14:55:00|4144.2|4138.2|4157.1|4151.1|4158.1|4152.1|4141|4135|301
1723042800000|2024-08-07 15:00:00|4156.6|4150.6|4157.5|4151.5|4162.3|4156.3|4156.6|4150.6|212
1723043100000|2024-08-07 15:05:00|4157.3|4151.3|4160.3|4154.3|4164.5|4158.5|4156.3|4150.3|306
1723043400000|2024-08-07 15:10:00|4160|4154|4162.4|4156.4|4168.4|4162.4|4160|4154|163
1723043700000|2024-08-07 15:15:00|4162.7|4156.7|4159.9|4153.9|4166.1|4160.1|4155.9|4149.9|318
1723044000000|2024-08-07 15:20:00|4160.2|4154.2|4154.7|4148.7|4162.1|4156.1|4151.9|4145.9|126
1723044300000|2024-08-07 15:25:00|4154.5|4148.5|4164|4158|4164.5|4158.5|4153.5|4147.5|103
1723044600000|2024-08-07 15:30:00|4163.5|4157.5|4165.8|4159.8|4168.2|4162.2|4163.3|4157.3|146
1723044900000|2024-08-07 15:35:00|4166.2|4160.2|4159.4|4153.4|4171.9|4165.9|4157.5|4151.5|330
1723045200000|2024-08-07 15:40:00|4159.2|4153.2|4158.2|4152.2|4166.2|4160.2|4154.5|4148.5|153
1723045500000|2024-08-07 15:45:00|4158.7|4152.7|4155.2|4149.2|4159.2|4153.2|4153.8|4147.8|81
1723045800000|2024-08-07 15:50:00|4154.8|4148.8|4156.5|4150.5|4157.5|4151.5|4154.2|4148.2|77
1723046100000|2024-08-07 15:55:00|4157.5|4151.5|4161.2|4155.2|4165.5|4159.5|4157.1|4151.1|146
1723046400000|2024-08-07 16:00:00|4160.4|4154.4|4158.7|4152.7|4162.7|4156.7|4156.6|4150.6|160
1723046700000|2024-08-07 16:05:00|4159.4|4153.4|4165.1|4159.1|4167.7|4161.7|4157.7|4151.7|123
1723047000000|2024-08-07 16:10:00|4164.8|4158.8|4165.3|4159.3|4170.2|4164.2|4163.8|4157.8|92
1723047300000|2024-08-07 16:15:00|4164.7|4158.7|4167.7|4161.7|4168.7|4162.7|4163.8|4157.8|88
1723047600000|2024-08-07 16:20:00|4168|4162|4167.5|4161.5|4169.7|4163.7|4164.4|4158.4|41
1723047900000|2024-08-07 16:25:00|4167.4|4161.4|4167.7|4161.7|4169.7|4163.7|4165.5|4159.5|56
1723048200000|2024-08-07 16:30:00|4167.4|4161.4|4171.6|4165.6|4176.4|4170.4|4167.4|4161.4|157
1723048500000|2024-08-07 16:35:00|4171.3|4165.3|4166.3|4160.3|4174.1|4168.1|4166|4160|162
1723048800000|2024-08-07 16:40:00|4166|4160|4155.9|4149.9|4166.7|4160.7|4155.7|4149.7|225
1723049100000|2024-08-07 16:45:00|4155.6|4149.6|4160.5|4154.5|4161.8|4155.8|4155.4|4149.4|220
1723049400000|2024-08-07 16:50:00|4160.2|4154.2|4156.1|4150.1|4162.5|4156.5|4155.6|4149.6|631
1723049700000|2024-08-07 16:55:00|4155.9|4149.9|4156.2|4150.2|4156.2|4150.2|4152.2|4146.2|139
1723050000000|2024-08-07 17:00:00|4155.4|4149.4|4147.9|4141.9|4155.9|4149.9|4146.7|4140.7|79
1723050300000|2024-08-07 17:05:00|4147.7|4141.7|4143.5|4137.5|4148.6|4142.6|4141.9|4135.9|184
1723050600000|2024-08-07 17:10:00|4144.5|4138.5|4133.5|4127.5|4144.5|4138.5|4133.5|4127.5|299
1723050900000|2024-08-07 17:15:00|4133.2|4127.2|4136.8|4130.8|4138.8|4132.8|4132.8|4126.8|323
1723051200000|2024-08-07 17:20:00|4137.2|4131.2|4134|4128|4141.8|4135.8|4132.8|4126.8|120
1723051500000|2024-08-07 17:25:00|4134.1|4128.1|4128|4122|4136.1|4130.1|4127.8|4121.8|117
1723051800000|2024-08-07 17:30:00|4128.3|4122.3|4128.8|4122.8|4130.8|4124.8|4127.5|4121.5|165
1723052100000|2024-08-07 17:35:00|4129.3|4123.3|4139.7|4133.7|4144.2|4138.2|4129.3|4123.3|281
1723052400000|2024-08-07 17:40:00|4139.4|4133.4|4145.6|4139.6|4145.9|4139.9|4136.7|4130.7|326
1723052700000|2024-08-07 17:45:00|4145.9|4139.9|4147|4141|4151.5|4145.5|4140.9|4134.9|304
1723053000000|2024-08-07 17:50:00|4146.8|4140.8|4147.9|4141.9|4156.6|4150.6|4145|4139|271
1723053300000|2024-08-07 17:55:00|4147.3|4141.3|4148.6|4142.6|4149.8|4143.8|4145.9|4139.9|121
1723053600000|2024-08-07 18:00:00|4148.8|4142.8|4151.6|4145.6|4154.6|4148.6|4147.6|4141.6|200
1723053900000|2024-08-07 18:05:00|4150.6|4144.6|4148.9|4142.9|4151.6|4145.6|4146.6|4140.6|253
1723054200000|2024-08-07 18:10:00|4150.7|4144.7|4167.5|4161.5|4168.7|4162.7|4149.9|4143.9|1191
1723054500000|2024-08-07 18:15:00|4167.3|4161.3|4156.8|4150.8|4169.3|4163.3|4155.5|4149.5|574
1723075200000|2024-08-08 00:00:00|4166.6|4156.6|4160.6|4154.6|4170.4|4164.4|4158.8|4152.8|203
1723075500000|2024-08-08 00:05:00|4159.9|4153.9|4159.5|4153.5|4161.4|4155.4|4157.9|4151.9|43
1723075800000|2024-08-08 00:10:00|4159.9|4153.9|4151.5|4145.5|4160|4154|4151.2|4145.2|21
1723076100000|2024-08-08 00:15:00|4152.5|4146.5|4155|4149|4156|4150|4152.5|4146.5|6
1723076400000|2024-08-08 00:20:00|4155.3|4149.3|4151.7|4145.7|4155.8|4149.8|4151.7|4145.7|10
1723076700000|2024-08-08 00:25:00|4151.2|4145.2|4152.2|4146.2|4154.5|4148.5|4151.2|4145.2|25
1723077000000|2024-08-08 00:30:00|4152.5|4146.5|4147.8|4141.8|4154|4148|4145.7|4139.7|31
1723077300000|2024-08-08 00:35:00|4148.8|4142.8|4145.8|4139.8|4150.6|4144.6|4145.8|4139.8|7
1723077600000|2024-08-08 00:40:00|4146.3|4140.3|4144.8|4138.8|4146.8|4140.8|4143.9|4137.9|15
1723077900000|2024-08-08 00:45:00|4145.1|4139.1|4150.4|4144.4|4150.4|4144.4|4144.8|4138.8|11
1723078200000|2024-08-08 00:50:00|4150.7|4144.7|4153|4147|4153.6|4147.6|4150.7|4144.7|29
1723078500000|2024-08-08 00:55:00|4152.7|4146.7|4150|4144|4153.7|4147.7|4149|4143|110
1723078800000|2024-08-08 01:00:00|4150.5|4144.5|4148.3|4142.3|4152.2|4146.2|4148.3|4142.3|14
1723079100000|2024-08-08 01:05:00|4148.8|4142.8|4148.5|4142.5|4152.3|4146.3|4148.2|4142.2|5
1723079400000|2024-08-08 01:10:00|4149|4143|4141.7|4135.7|4150.5|4144.5|4141.5|4135.5|10
1723079700000|2024-08-08 01:15:00|4141.9|4135.9|4143.5|4137.5|4144.2|4138.2|4140.9|4134.9|2
1723080000000|2024-08-08 01:20:00|4143.2|4137.2|4145|4139|4147.4|4141.4|4143.2|4137.2|2
1723080300000|2024-08-08 01:25:00|4145.2|4139.2|4148.7|4142.7|4152.2|4146.2|4144.5|4138.5|21
1723080600000|2024-08-08 01:30:00|4148.8|4142.8|4143.6|4137.6|4149.7|4143.7|4141.7|4135.7|4
1723080900000|2024-08-08 01:35:00|4143.5|4137.5|4142.8|4136.8|4147.1|4141.1|4142.8|4136.8|2
1723081200000|2024-08-08 01:40:00|4142.5|4136.5|4145.8|4139.8|4145.8|4139.8|4142.3|4136.3|3
1723081500000|2024-08-08 01:45:00|4145.1|4139.1|4145.8|4139.8|4145.8|4139.8|4142.1|4136.1|4
1723081800000|2024-08-08 01:50:00|4144.8|4138.8|4147.3|4141.3|4148.3|4142.3|4144.8|4138.8|4
1723082100000|2024-08-08 01:55:00|4147.6|4141.6|4148.8|4142.8|4150.8|4144.8|4146.4|4140.4|10
1723082400000|2024-08-08 02:00:00|4149.1|4143.1|4145.1|4139.1|4150.6|4144.6|4145.1|4139.1|1
1723082700000|2024-08-08 02:05:00|4148.4|4142.4|4149.7|4143.7|4151.1|4145.1|4147.4|4141.4|20
1723083000000|2024-08-08 02:10:00|4150|4144|4149|4143|4153|4147|4147.7|4141.7|23
1723083300000|2024-08-08 02:15:00|4148.7|4142.7|4148.7|4142.7|4149|4143|4148.5|4142.5|1
1723083600000|2024-08-08 02:20:00|4149.5|4143.5|4146.8|4140.8|4149.8|4143.8|4146.3|4140.3|1
1723083900000|2024-08-08 02:25:00|4146.5|4140.5|4146.7|4140.7|4148|4142|4146.5|4140.5|2
1723084200000|2024-08-08 02:30:00|4146.2|4140.2|4150.5|4144.5|4151.7|4145.7|4143.5|4137.5|6
1723084500000|2024-08-08 02:35:00|4150.7|4144.7|4159.7|4153.7|4160.7|4154.7|4149.7|4143.7|15
1723084800000|2024-08-08 02:40:00|4159.2|4153.2|4161.6|4155.6|4162.6|4156.6|4158.6|4152.6|10
1723085100000|2024-08-08 02:45:00|4162|4156|4158.9|4152.9|4163.6|4157.6|4158.1|4152.1|10
1723085400000|2024-08-08 02:50:00|4159.1|4153.1|4157.6|4151.6|4159.1|4153.1|4154.4|4148.4|4
1723085700000|2024-08-08 02:55:00|4157.4|4151.4|4153.3|4147.3|4158.8|4152.8|4152.8|4146.8|8
1723086000000|2024-08-08 03:00:00|4153.6|4147.6|4153.1|4147.1|4154.1|4148.1|4151|4145|0
1723086300000|2024-08-08 03:05:00|4153.6|4147.6|4151.6|4145.6|4154.8|4148.8|4151.3|4145.3|0
1723086600000|2024-08-08 03:10:00|4152.1|4146.1|4155.6|4149.6|4155.7|4149.7|4151.6|4145.6|1
1723086900000|2024-08-08 03:15:00|4155.7|4149.7|4153.5|4147.5|4156|4150|4152.5|4146.5|23
1723087200000|2024-08-08 03:20:00|4153.7|4147.7|4156.3|4150.3|4156.3|4150.3|4151.7|4145.7|1
1723087500000|2024-08-08 03:25:00|4156.8|4150.8|4155.5|4149.5|4156.8|4150.8|4154.5|4148.5|1
1723087800000|2024-08-08 03:30:00|4155|4149|4152|4146|4155.5|4149.5|4151.5|4145.5|0
1723088100000|2024-08-08 03:35:00|4152.3|4146.3|4153|4147|4153.8|4147.8|4151.8|4145.8|1
1723088400000|2024-08-08 03:40:00|4152.5|4146.5|4149.2|4143.2|4154.5|4148.5|4149.2|4143.2|8
1723088700000|2024-08-08 03:45:00|4149|4143|4148.3|4142.3|4150|4144|4147.7|4141.7|7
1723089000000|2024-08-08 03:50:00|4148.5|4142.5|4148|4142|4148.8|4142.8|4147.5|4141.5|1
1723089300000|2024-08-08 03:55:00|4147.8|4141.8|4145.7|4139.7|4147.8|4141.8|4145.7|4139.7|2
1723089600000|2024-08-08 04:00:00|4145.2|4139.2|4144|4138|4146|4140|4144|4138|1
1723089900000|2024-08-08 04:05:00|4143.7|4137.7|4142|4136|4143.7|4137.7|4141.6|4135.6|4
1723090200000|2024-08-08 04:10:00|4142.6|4136.6|4141.1|4135.1|4142.8|4136.8|4140.6|4134.6|1
1723090500000|2024-08-08 04:15:00|4141.3|4135.3|4141.9|4135.9|4142.1|4136.1|4141.1|4135.1|1
1723090800000|2024-08-08 04:20:00|4141.7|4135.7|4140.9|4134.9|4141.7|4135.7|4139.9|4133.9|0
1723091100000|2024-08-08 04:25:00|4140.6|4134.6|4133.2|4127.2|4140.6|4134.6|4133.2|4127.2|2
1723091400000|2024-08-08 04:30:00|4134.5|4128.5|4144.4|4138.4|4144.4|4138.4|4134.5|4128.5|16
1723091700000|2024-08-08 04:35:00|4144.6|4138.6|4146.1|4140.1|4146.4|4140.4|4144.1|4138.1|22
1723092000000|2024-08-08 04:40:00|4145.4|4139.4|4145.4|4139.4|4146.1|4140.1|4143.1|4137.1|5
1723092300000|2024-08-08 04:45:00|4145.1|4139.1|4144.9|4138.9|4146.2|4140.2|4144.9|4138.9|2
1723092600000|2024-08-08 04:50:00|4145.2|4139.2|4144.9|4138.9|4145.5|4139.5|4144.9|4138.9|2
1723092900000|2024-08-08 04:55:00|4145.2|4139.2|4144.4|4138.4|4145.2|4139.2|4143.7|4137.7|5
1723093200000|2024-08-08 05:00:00|4143.9|4137.9|4144.4|4138.4|4144.7|4138.7|4143.9|4137.9|1
1723093500000|2024-08-08 05:05:00|4145.2|4139.2|4145.2|4139.2|4145.7|4139.7|4144.9|4138.9|0
1723093800000|2024-08-08 05:10:00|4144.8|4138.8|4144.2|4138.2|4144.8|4138.8|4144.2|4138.2|0
1723094100000|2024-08-08 05:15:00|4144.1|4138.1|4145.1|4139.1|4145.6|4139.6|4144.1|4138.1|0
1723094400000|2024-08-08 05:20:00|4144.8|4138.8|4144.6|4138.6|4145.6|4139.6|4144.3|4138.3|0
1723094700000|2024-08-08 05:25:00|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4144.3|4138.3|0
1723095000000|2024-08-08 05:30:00|4145.4|4139.4|4138.1|4132.1|4145.4|4139.4|4138.1|4132.1|2
1723095300000|2024-08-08 05:35:00|4137.9|4131.9|4137.4|4131.4|4141.4|4135.4|4137.1|4131.1|6
1723095600000|2024-08-08 05:40:00|4137.1|4131.1|4140.5|4134.5|4140.5|4134.5|4137.1|4131.1|8
1723095900000|2024-08-08 05:45:00|4140.2|4134.2|4140|4134|4141|4135|4138.2|4132.2|4
1723096200000|2024-08-08 05:50:00|4139.8|4133.8|4136.5|4130.5|4139.8|4133.8|4134.7|4128.7|11
1723096500000|2024-08-08 05:55:00|4137.1|4131.1|4136.2|4130.2|4137.5|4131.5|4134.5|4128.5|4
1723096800000|2024-08-08 06:00:00|4136|4130|4133.9|4127.9|4138.1|4132.1|4133.1|4127.1|10
1723097100000|2024-08-08 06:05:00|4134.4|4128.4|4136.1|4130.1|4137.9|4131.9|4134.4|4128.4|1
1723097400000|2024-08-08 06:10:00|4136.2|4130.2|4135.9|4129.9|4138.2|4132.2|4135.9|4129.9|0
1723097700000|2024-08-08 06:15:00|4136.2|4130.2|4134.9|4128.9|4136.9|4130.9|4133.4|4127.4|0
1723098000000|2024-08-08 06:20:00|4134.6|4128.6|4135.3|4129.3|4137.1|4131.1|4132.7|4126.7|17
1723098300000|2024-08-08 06:25:00|4136.7|4130.7|4135.2|4129.2|4138.5|4132.5|4134.4|4128.4|50
1723098600000|2024-08-08 06:30:00|4135|4129|4138.4|4132.4|4139.4|4133.4|4135|4129|12
1723098900000|2024-08-08 06:35:00|4138.7|4132.7|4131.9|4125.9|4139.2|4133.2|4131.9|4125.9|11
1723099200000|2024-08-08 06:40:00|4131.8|4125.8|4132.1|4126.1|4135.3|4129.3|4131.1|4125.1|8
1723099500000|2024-08-08 06:45:00|4131.8|4125.8|4132.6|4126.6|4133.1|4127.1|4131.1|4125.1|2
1723099800000|2024-08-08 06:50:00|4132.3|4126.3|4129.6|4123.6|4133.6|4127.6|4129.6|4123.6|2
1723100100000|2024-08-08 06:55:00|4130.4|4124.4|4127.2|4121.2|4130.7|4124.7|4127.2|4121.2|37
1723100400000|2024-08-08 07:00:00|4126.9|4120.9|4125|4119|4126.9|4120.9|4122.2|4116.2|10
1723100700000|2024-08-08 07:05:00|4124.7|4118.7|4123.5|4117.5|4127.8|4121.8|4123.5|4117.5|19
1723101000000|2024-08-08 07:10:00|4123.8|4117.8|4124.3|4118.3|4129.4|4123.4|4123.3|4117.3|32
1723101300000|2024-08-08 07:15:00|4124.4|4118.4|4122.2|4116.2|4126.4|4120.4|4121.7|4115.7|44
1723101600000|2024-08-08 07:20:00|4122|4116|4121|4115|4125.2|4119.2|4118.4|4112.4|52
1723101900000|2024-08-08 07:25:00|4120|4114|4125.2|4119.2|4128.2|4122.2|4120|4114|7
1723102200000|2024-08-08 07:30:00|4124.8|4118.8|4122.7|4116.7|4124.8|4118.8|4122.2|4116.2|3
1723102500000|2024-08-08 07:35:00|4123|4117|4120.1|4114.1|4124.2|4118.2|4119.6|4113.6|6
1723102800000|2024-08-08 07:40:00|4119.7|4113.7|4118.9|4112.9|4122.1|4116.1|4118.5|4112.5|10
1723103100000|2024-08-08 07:45:00|4119.5|4113.5|4127.5|4121.5|4128|4122|4119.5|4113.5|65
1723103400000|2024-08-08 07:50:00|4127.8|4121.8|4128.6|4122.6|4128.9|4122.9|4127|4121|16
1723103700000|2024-08-08 07:55:00|4128.9|4122.9|4130.7|4124.7|4130.9|4124.9|4127.3|4121.3|5
1723104000000|2024-08-08 08:00:00|4131.1|4125.1|4136.4|4130.4|4137.4|4131.4|4130.6|4124.6|28
1723104300000|2024-08-08 08:05:00|4136.2|4130.2|4135.5|4129.5|4137.7|4131.7|4134.3|4128.3|8
1723104600000|2024-08-08 08:10:00|4135.3|4129.3|4139|4133|4139.2|4133.2|4133.7|4127.7|9
1723104900000|2024-08-08 08:15:00|4139.6|4133.6|4134.5|4128.5|4142.3|4136.3|4134.1|4128.1|9
1723105200000|2024-08-08 08:20:00|4134.8|4128.8|4132.5|4126.5|4135|4129|4130.5|4124.5|2
1723105500000|2024-08-08 08:25:00|4132.7|4126.7|4135.7|4129.7|4136.3|4130.3|4132|4126|2
1723105800000|2024-08-08 08:30:00|4136|4130|4140.3|4134.3|4140.3|4134.3|4135.2|4129.2|6
1723106100000|2024-08-08 08:35:00|4139.6|4133.6|4136.8|4130.8|4141.8|4135.8|4136.6|4130.6|19
1723106400000|2024-08-08 08:40:00|4136.3|4130.3|4142.9|4136.9|4143.4|4137.4|4136.3|4130.3|10
1723106700000|2024-08-08 08:45:00|4142.5|4136.5|4147.5|4141.5|4148|4142|4141.5|4135.5|21
1723107000000|2024-08-08 08:50:00|4147.2|4141.2|4151|4145|4153.5|4147.5|4146.7|4140.7|121
1723107300000|2024-08-08 08:55:00|4151.2|4145.2|4151.3|4145.3|4152.5|4146.5|4150.8|4144.8|32
1723107600000|2024-08-08 09:00:00|4151.5|4145.5|4156.4|4150.4|4159.5|4153.5|4151.2|4145.2|33
1723107900000|2024-08-08 09:05:00|4156.7|4150.7|4152.5|4146.5|4162.6|4156.6|4152.5|4146.5|225
1723108200000|2024-08-08 09:10:00|4148.5|4142.5|4145.4|4139.4|4149.3|4143.3|4145.4|4139.4|18
1723108500000|2024-08-08 09:15:00|4145.6|4139.6|4145.7|4139.7|4146.1|4140.1|4142.1|4136.1|46
1723108800000|2024-08-08 09:20:00|4142.9|4136.9|4141.4|4135.4|4144.2|4138.2|4140.7|4134.7|119
1723109100000|2024-08-08 09:25:00|4141.1|4135.1|4136.7|4130.7|4141.7|4135.7|4136.4|4130.4|11
1723109400000|2024-08-08 09:30:00|4136.4|4130.4|4136.8|4130.8|4137.4|4131.4|4132.1|4126.1|29
1723109700000|2024-08-08 09:35:00|4137|4131|4139.4|4133.4|4141.4|4135.4|4137|4131|1
1723110000000|2024-08-08 09:40:00|4139.6|4133.6|4135.5|4129.5|4140.4|4134.4|4135.5|4129.5|3
1723110300000|2024-08-08 09:45:00|4135.2|4129.2|4132|4126|4137.5|4131.5|4131.5|4125.5|6
1723110600000|2024-08-08 09:50:00|4131.7|4125.7|4134.5|4128.5|4135|4129|4131.7|4125.7|7
1723110900000|2024-08-08 09:55:00|4133.7|4127.7|4135.5|4129.5|4136.3|4130.3|4133.7|4127.7|4
1723111200000|2024-08-08 10:00:00|4136.3|4130.3|4138|4132|4139.7|4133.7|4134.7|4128.7|10
1723111500000|2024-08-08 10:05:00|4138.3|4132.3|4135.7|4129.7|4139.3|4133.3|4135.7|4129.7|2
1723111800000|2024-08-08 10:10:00|4135.3|4129.3|4139.6|4133.6|4139.6|4133.6|4134.3|4128.3|113
1723112100000|2024-08-08 10:15:00|4139|4133|4142.8|4136.8|4144|4138|4136.6|4130.6|4
1723112400000|2024-08-08 10:20:00|4142.3|4136.3|4139.4|4133.4|4142.3|4136.3|4137.4|4131.4|14
1723112700000|2024-08-08 10:25:00|4139.8|4133.8|4140.3|4134.3|4141|4135|4139|4133|3
1723113000000|2024-08-08 10:30:00|4141.7|4135.7|4148.9|4142.9|4150.4|4144.4|4141.7|4135.7|17
1723113300000|2024-08-08 10:35:00|4150.2|4144.2|4146.8|4140.8|4150.2|4144.2|4144|4138|21
1723113600000|2024-08-08 10:40:00|4146.5|4140.5|4146.5|4140.5|4150.6|4144.6|4145.8|4139.8|6
1723113900000|2024-08-08 10:45:00|4145.2|4139.2|4144.5|4138.5|4145.8|4139.8|4143.8|4137.8|5
1723114200000|2024-08-08 10:50:00|4144.7|4138.7|4145|4139|4146.3|4140.3|4144.5|4138.5|2
1723114500000|2024-08-08 10:55:00|4144.8|4138.8|4147.1|4141.1|4148.7|4142.7|4144.6|4138.6|8
1723114800000|2024-08-08 11:00:00|4147.6|4141.6|4154|4148|4154.5|4148.5|4146.6|4140.6|26
1723115100000|2024-08-08 11:05:00|4154.5|4148.5|4153.1|4147.1|4154.7|4148.7|4151.8|4145.8|28
1723115400000|2024-08-08 11:10:00|4152.8|4146.8|4155.3|4149.3|4155.6|4149.6|4152.8|4146.8|4
1723115700000|2024-08-08 11:15:00|4155.6|4149.6|4155.1|4149.1|4156.8|4150.8|4154.5|4148.5|2
1723116000000|2024-08-08 11:20:00|4154.5|4148.5|4153.1|4147.1|4155.6|4149.6|4152.6|4146.6|12
1723116300000|2024-08-08 11:25:00|4153.3|4147.3|4153.6|4147.6|4156.3|4150.3|4153.3|4147.3|7
1723116600000|2024-08-08 11:30:00|4153.8|4147.8|4155.2|4149.2|4155.2|4149.2|4152.4|4146.4|17
1723116900000|2024-08-08 11:35:00|4154.7|4148.7|4157.5|4151.5|4157.7|4151.7|4154.2|4148.2|6
1723117200000|2024-08-08 11:40:00|4156.7|4150.7|4162.7|4156.7|4162.8|4156.8|4155.3|4149.3|18
1723117500000|2024-08-08 11:45:00|4162.3|4156.3|4156.1|4150.1|4162.7|4156.7|4153.1|4147.1|54
1723117800000|2024-08-08 11:50:00|4155.8|4149.8|4162|4156|4164|4158|4154.4|4148.4|15
1723118100000|2024-08-08 11:55:00|4161.7|4155.7|4154.3|4148.3|4162|4156|4154|4148|3
1723118400000|2024-08-08 12:00:00|4154|4148|4157.9|4151.9|4157.9|4151.9|4151.5|4145.5|48
1723118700000|2024-08-08 12:05:00|4158.9|4152.9|4159.9|4153.9|4161.6|4155.6|4156.8|4150.8|16
1723119000000|2024-08-08 12:10:00|4160.6|4154.6|4163.2|4157.2|4164.8|4158.8|4160.6|4154.6|15
1723119300000|2024-08-08 12:15:00|4163.6|4157.6|4159.7|4153.7|4165.6|4159.6|4159.1|4153.1|77
1723119600000|2024-08-08 12:20:00|4159.4|4153.4|4156.7|4150.7|4161.4|4155.4|4156|4150|11
1723119900000|2024-08-08 12:25:00|4156.2|4150.2|4150.8|4144.8|4156.7|4150.7|4148.1|4142.1|92
1723120200000|2024-08-08 12:30:00|4151.1|4145.1|4149.5|4143.5|4158.4|4152.4|4149.2|4143.2|106
1723120500000|2024-08-08 12:35:00|4149.8|4143.8|4149.3|4143.3|4155.1|4149.1|4148.8|4142.8|12
1723120800000|2024-08-08 12:40:00|4149.4|4143.4|4157|4151|4157.6|4151.6|4149.4|4143.4|45
1723123800000|2024-08-08 13:30:00|4167|4161|4180.4|4174.4|4180.4|4174.4|4153.6|4147.6|760
1723124100000|2024-08-08 13:35:00|4181|4175|4197.7|4191.7|4199.3|4193.3|4174.3|4168.3|630
1723124400000|2024-08-08 13:40:00|4197.9|4191.9|4178.1|4172.1|4201.6|4195.6|4177.1|4171.1|633
1723124700000|2024-08-08 13:45:00|4177.8|4171.8|4182.2|4176.2|4193|4187|4177|4171|305
1723125000000|2024-08-08 13:50:00|4181.5|4175.5|4186.7|4180.7|4187.1|4181.1|4169|4163|503
1723125300000|2024-08-08 13:55:00|4187.2|4181.2|4190.2|4184.2|4194.5|4188.5|4179.6|4173.6|200
1723125600000|2024-08-08 14:00:00|4190|4184|4185.9|4179.9|4191.8|4185.8|4178|4172|182
1723125900000|2024-08-08 14:05:00|4185.7|4179.7|4187.6|4181.6|4195.7|4189.7|4185.7|4179.7|414
1723126200000|2024-08-08 14:10:00|4187.4|4181.4|4181.4|4175.4|4187.6|4181.6|4179.4|4173.4|113
1723126500000|2024-08-08 14:15:00|4181.1|4175.1|4172.4|4166.4|4183.4|4177.4|4169.7|4163.7|290
1723126800000|2024-08-08 14:20:00|4172.2|4166.2|4172.3|4166.3|4176.4|4170.4|4156.1|4150.1|417
1723127100000|2024-08-08 14:25:00|4172.5|4166.5|4164.5|4158.5|4173.5|4167.5|4161.6|4155.6|299
1723127400000|2024-08-08 14:30:00|4164.8|4158.8|4163.3|4157.3|4170.4|4164.4|4160|4154|213
1723127700000|2024-08-08 14:35:00|4163.5|4157.5|4148.5|4142.5|4165.3|4159.3|4144|4138|277
1723128000000|2024-08-08 14:40:00|4149.1|4143.1|4141.5|4135.5|4154.1|4148.1|4141.2|4135.2|273
1723128300000|2024-08-08 14:45:00|4141.2|4135.2|4149.7|4143.7|4154.5|4148.5|4140.7|4134.7|187
1723128600000|2024-08-08 14:50:00|4150|4144|4153.4|4147.4|4161.1|4155.1|4147.7|4141.7|112
1723128900000|2024-08-08 14:55:00|4153.7|4147.7|4158.9|4152.9|4164.7|4158.7|4153.5|4147.5|243
1723129200000|2024-08-08 15:00:00|4159.6|4153.6|4157.4|4151.4|4165.9|4159.9|4155|4149|174
1723129500000|2024-08-08 15:05:00|4157.9|4151.9|4166.9|4160.9|4175.3|4169.3|4157.7|4151.7|177
1723129800000|2024-08-08 15:10:00|4165.6|4159.6|4165.4|4159.4|4168.2|4162.2|4160.5|4154.5|84
1723130100000|2024-08-08 15:15:00|4165.1|4159.1|4179.3|4173.3|4181.4|4175.4|4164.6|4158.6|194
1723130400000|2024-08-08 15:20:00|4179|4173|4173.3|4167.3|4182|4176|4168|4162|45
1723130700000|2024-08-08 15:25:00|4174|4168|4170.8|4164.8|4179|4173|4170.8|4164.8|202
1723131000000|2024-08-08 15:30:00|4171|4165|4169|4163|4178|4172|4166.7|4160.7|363
1723131300000|2024-08-08 15:35:00|4168.9|4162.9|4173|4167|4177.6|4171.6|4168.9|4162.9|35
1723131600000|2024-08-08 15:40:00|4173.3|4167.3|4153.7|4147.7|4173.8|4167.8|4152.1|4146.1|384
1723131900000|2024-08-08 15:45:00|4153.6|4147.6|4143.6|4137.6|4157.4|4151.4|4143.6|4137.6|496
1723132200000|2024-08-08 15:50:00|4144|4138|4147.9|4141.9|4154.2|4148.2|4143.6|4137.6|97
1723132500000|2024-08-08 15:55:00|4147.2|4141.2|4148.5|4142.5|4149.7|4143.7|4141.6|4135.6|46
1723132800000|2024-08-08 16:00:00|4148.3|4142.3|4153|4147|4156|4150|4143.5|4137.5|200
1723133100000|2024-08-08 16:05:00|4152.7|4146.7|4152.6|4146.6|4158.1|4152.1|4148.3|4142.3|162
1723133400000|2024-08-08 16:10:00|4152.1|4146.1|4160.3|4154.3|4167.3|4161.3|4148.6|4142.6|100
1723133700000|2024-08-08 16:15:00|4159.3|4153.3|4156.9|4150.9|4161.7|4155.7|4151.1|4145.1|72
1723134000000|2024-08-08 16:20:00|4156.4|4150.4|4163.7|4157.7|4165.7|4159.7|4155.7|4149.7|47
1723134300000|2024-08-08 16:25:00|4163.4|4157.4|4158.5|4152.5|4164.1|4158.1|4157.4|4151.4|42
1723134600000|2024-08-08 16:30:00|4157.9|4151.9|4171.6|4165.6|4174.2|4168.2|4156.1|4150.1|193
1723134900000|2024-08-08 16:35:00|4171.4|4165.4|4166.8|4160.8|4174|4168|4163.1|4157.1|187
1723135200000|2024-08-08 16:40:00|4168.7|4162.7|4174|4168|4179.5|4173.5|4168.7|4162.7|327
1723135500000|2024-08-08 16:45:00|4173.7|4167.7|4174.1|4168.1|4182.5|4176.5|4170.6|4164.6|72
1723135800000|2024-08-08 16:50:00|4173.4|4167.4|4176.1|4170.1|4184.5|4178.5|4173.4|4167.4|170
1723136100000|2024-08-08 16:55:00|4175.9|4169.9|4180|4174|4183.8|4177.8|4175.9|4169.9|67
1723136400000|2024-08-08 17:00:00|4180.3|4174.3|4177.8|4171.8|4180.5|4174.5|4176.3|4170.3|34
1723136700000|2024-08-08 17:05:00|4178.1|4172.1|4175.3|4169.3|4179.3|4173.3|4174.9|4168.9|136
1723137000000|2024-08-08 17:10:00|4174.8|4168.8|4181.8|4175.8|4183.7|4177.7|4173.3|4167.3|73
1723137300000|2024-08-08 17:15:00|4182|4176|4183.9|4177.9|4185.9|4179.9|4180.6|4174.6|209
1723137600000|2024-08-08 17:20:00|4183.6|4177.6|4190.2|4184.2|4190.2|4184.2|4183.6|4177.6|220
1723137900000|2024-08-08 17:25:00|4189.9|4183.9|4187.3|4181.3|4190.5|4184.5|4183.2|4177.2|166
1723138200000|2024-08-08 17:30:00|4186.8|4180.8|4191.6|4185.6|4192.8|4186.8|4185.9|4179.9|107
1723138500000|2024-08-08 17:35:00|4193.6|4187.6|4188.4|4182.4|4195|4189|4186|4180|95
1723138800000|2024-08-08 17:40:00|4189.1|4183.1|4187|4181|4195.1|4189.1|4186.6|4180.6|120
1723139100000|2024-08-08 17:45:00|4187.3|4181.3|4180.3|4174.3|4191.1|4185.1|4179.3|4173.3|285
1723139400000|2024-08-08 17:50:00|4180.5|4174.5|4180|4174|4181.7|4175.7|4175.1|4169.1|107
1723139700000|2024-08-08 17:55:00|4179.7|4173.7|4180.9|4174.9|4182|4176|4175.8|4169.8|140
1723140000000|2024-08-08 18:00:00|4180.7|4174.7|4175.7|4169.7|4182.1|4176.1|4172.9|4166.9|317
1723140300000|2024-08-08 18:05:00|4175.9|4169.9|4177.2|4171.2|4178.5|4172.5|4170.1|4164.1|388
1723140600000|2024-08-08 18:10:00|4177|4171|4170.3|4164.3|4177.9|4171.9|4166.4|4160.4|472
1723140900000|2024-08-08 18:15:00|4170.6|4164.6|4164.8|4158.8|4171|4165|4161.7|4155.7|611
1723161600000|2024-08-09 00:00:00|4155.5|4149.5|4154.9|4148.9|4162.6|4156.6|4149.7|4143.7|295
1723161900000|2024-08-09 00:05:00|4154.6|4148.6|4154.6|4148.6|4157.2|4151.2|4150.8|4144.8|97
1723162200000|2024-08-09 00:10:00|4154.4|4148.4|4156.1|4150.1|4159|4153|4154.4|4148.4|5
1723162500000|2024-08-09 00:15:00|4156.3|4150.3|4158|4152|4159.8|4153.8|4155.8|4149.8|17
1723162800000|2024-08-09 00:20:00|4158.8|4152.8|4164.9|4158.9|4165.7|4159.7|4158.7|4152.7|49
1723163100000|2024-08-09 00:25:00|4164.7|4158.7|4165.7|4159.7|4166.5|4160.5|4163.7|4157.7|2
1723163400000|2024-08-09 00:30:00|4166.3|4160.3|4164.9|4158.9|4169.2|4163.2|4164.5|4158.5|7
1723163700000|2024-08-09 00:35:00|4164.7|4158.7|4166.7|4160.7|4167.9|4161.9|4164.4|4158.4|4
1723164000000|2024-08-09 00:40:00|4167|4161|4168.7|4162.7|4168.9|4162.9|4166.7|4160.7|3
1723164300000|2024-08-09 00:45:00|4168.5|4162.5|4169.9|4163.9|4171.9|4165.9|4168.2|4162.2|9
1723164600000|2024-08-09 00:50:00|4170.3|4164.3|4171|4165|4171.6|4165.6|4170.1|4164.1|1
1723164900000|2024-08-09 00:55:00|4170.4|4164.4|4165.9|4159.9|4172.2|4166.2|4164.4|4158.4|6
1723165200000|2024-08-09 01:00:00|4164.9|4158.9|4168.7|4162.7|4169.2|4163.2|4163.9|4157.9|2
1723165500000|2024-08-09 01:05:00|4169|4163|4171.2|4165.2|4171.7|4165.7|4166.9|4160.9|8
1723165800000|2024-08-09 01:10:00|4172.2|4166.2|4170.4|4164.4|4174.6|4168.6|4169.7|4163.7|16
1723166100000|2024-08-09 01:15:00|4170.6|4164.6|4170.2|4164.2|4173.7|4167.7|4169.4|4163.4|0
1723166400000|2024-08-09 01:20:00|4170.4|4164.4|4166|4160|4172.2|4166.2|4165.3|4159.3|2
1723166700000|2024-08-09 01:25:00|4166.8|4160.8|4166.7|4160.7|4170|4164|4165.7|4159.7|2
1723167000000|2024-08-09 01:30:00|4165.9|4159.9|4163.9|4157.9|4166.7|4160.7|4162.1|4156.1|3
1723167300000|2024-08-09 01:35:00|4164.1|4158.1|4164.9|4158.9|4167.7|4161.7|4162.9|4156.9|0
1723167600000|2024-08-09 01:40:00|4165.2|4159.2|4165.1|4159.1|4166.2|4160.2|4164.1|4158.1|0
1723167900000|2024-08-09 01:45:00|4164.9|4158.9|4161.9|4155.9|4165.3|4159.3|4160.3|4154.3|0
1723168200000|2024-08-09 01:50:00|4162.1|4156.1|4163.3|4157.3|4166.1|4160.1|4162.1|4156.1|2
1723168500000|2024-08-09 01:55:00|4163|4157|4165.3|4159.3|4165.3|4159.3|4162.5|4156.5|18
1723168800000|2024-08-09 02:00:00|4165|4159|4162|4156|4165.3|4159.3|4161.4|4155.4|4
1723169100000|2024-08-09 02:05:00|4161.6|4155.6|4162.8|4156.8|4164.3|4158.3|4161|4155|0
1723169400000|2024-08-09 02:10:00|4163|4157|4168.2|4162.2|4168.3|4162.3|4162.8|4156.8|3
1723169700000|2024-08-09 02:15:00|4169|4163|4170.2|4164.2|4171.2|4165.2|4169|4163|0
1723170000000|2024-08-09 02:20:00|4169.9|4163.9|4175.2|4169.2|4175.2|4169.2|4169.9|4163.9|4
1723170300000|2024-08-09 02:25:00|4175.6|4169.6|4177.4|4171.4|4177.4|4171.4|4175.6|4169.6|1
1723170600000|2024-08-09 02:30:00|4177.9|4171.9|4174.1|4168.1|4178.7|4172.7|4173.3|4167.3|4
1723170900000|2024-08-09 02:35:00|4173.9|4167.9|4171.9|4165.9|4174.3|4168.3|4169.1|4163.1|2
1723171200000|2024-08-09 02:40:00|4172.7|4166.7|4176.1|4170.1|4176.1|4170.1|4171.6|4165.6|0
1723171500000|2024-08-09 02:45:00|4176.9|4170.9|4178.1|4172.1|4178.3|4172.3|4175.1|4169.1|0
1723171800000|2024-08-09 02:50:00|4177.9|4171.9|4178.2|4172.2|4179.7|4173.7|4175.1|4169.1|12
1723172100000|2024-08-09 02:55:00|4177.7|4171.7|4176.7|4170.7|4178.7|4172.7|4175.1|4169.1|0
1723172400000|2024-08-09 03:00:00|4177.1|4171.1|4180.1|4174.1|4180.8|4174.8|4176.1|4170.1|4
1723172700000|2024-08-09 03:05:00|4180.6|4174.6|4180.6|4174.6|4180.8|4174.8|4178.6|4172.6|0
1723173000000|2024-08-09 03:10:00|4180.9|4174.9|4181.6|4175.6|4182.9|4176.9|4180.6|4174.6|2
1723173300000|2024-08-09 03:15:00|4181.9|4175.9|4177.4|4171.4|4182.6|4176.6|4177.4|4171.4|12
1723173600000|2024-08-09 03:20:00|4177.1|4171.1|4178.4|4172.4|4178.4|4172.4|4176.4|4170.4|0
1723173900000|2024-08-09 03:25:00|4178.6|4172.6|4179.7|4173.7|4180.4|4174.4|4178.4|4172.4|0
1723174200000|2024-08-09 03:30:00|4180.1|4174.1|4175.8|4169.8|4180.1|4174.1|4175.1|4169.1|0
1723174500000|2024-08-09 03:35:00|4177.1|4171.1|4176.9|4170.9|4178.1|4172.1|4176.5|4170.5|6
1723174800000|2024-08-09 03:40:00|4177.1|4171.1|4177.1|4171.1|4177.3|4171.3|4175.4|4169.4|0
1723175100000|2024-08-09 03:45:00|4176.9|4170.9|4175.1|4169.1|4177.1|4171.1|4175.1|4169.1|0
1723175400000|2024-08-09 03:50:00|4175.7|4169.7|4177.1|4171.1|4177.1|4171.1|4175.7|4169.7|0
1723175700000|2024-08-09 03:55:00|4177.3|4171.3|4178.1|4172.1|4178.7|4172.7|4176.6|4170.6|4
1723176000000|2024-08-09 04:00:00|4178.7|4172.7|4179.1|4173.1|4179.9|4173.9|4178.7|4172.7|1
1723176300000|2024-08-09 04:05:00|4179|4173|4178.1|4172.1|4179.3|4173.3|4178.1|4172.1|0
1723176600000|2024-08-09 04:10:00|4177.6|4171.6|4180.3|4174.3|4180.8|4174.8|4177.6|4171.6|1
1723176900000|2024-08-09 04:15:00|4180.6|4174.6|4182.1|4176.1|4182.1|4176.1|4180.6|4174.6|1
1723177200000|2024-08-09 04:20:00|4181.8|4175.8|4183.8|4177.8|4184.2|4178.2|4180.8|4174.8|2
1723177500000|2024-08-09 04:25:00|4185.1|4179.1|4187|4181|4187.5|4181.5|4185.1|4179.1|15
1723177800000|2024-08-09 04:30:00|4186.8|4180.8|4186.8|4180.8|4187.5|4181.5|4186.7|4180.7|1
1723178100000|2024-08-09 04:35:00|4187|4181|4185.2|4179.2|4187.5|4181.5|4184.4|4178.4|11
1723178400000|2024-08-09 04:40:00|4185.5|4179.5|4184.5|4178.5|4185.5|4179.5|4184.2|4178.2|0
1723178700000|2024-08-09 04:45:00|4184.7|4178.7|4182.7|4176.7|4185.2|4179.2|4182.5|4176.5|0
1723179000000|2024-08-09 04:50:00|4182.2|4176.2|4183.2|4177.2|4183.5|4177.5|4182.2|4176.2|1
1723179300000|2024-08-09 04:55:00|4183|4177|4183.3|4177.3|4184|4178|4182.5|4176.5|1
1723179600000|2024-08-09 05:00:00|4183|4177|4181.5|4175.5|4183.3|4177.3|4179.9|4173.9|6
1723179900000|2024-08-09 05:05:00|4181.3|4175.3|4179.2|4173.2|4181.5|4175.5|4179.2|4173.2|0
1723180200000|2024-08-09 05:10:00|4178.2|4172.2|4178.6|4172.6|4178.8|4172.8|4177.2|4171.2|12
1723180500000|2024-08-09 05:15:00|4178|4172|4175|4169|4178.8|4172.8|4174.7|4168.7|1
1723180800000|2024-08-09 05:20:00|4175.3|4169.3|4178.8|4172.8|4179.9|4173.9|4175.3|4169.3|2
1723181100000|2024-08-09 05:25:00|4179|4173|4179|4173|4179|4173|4178|4172|0
1723181400000|2024-08-09 05:30:00|4178.7|4172.7|4180.7|4174.7|4181|4175|4178|4172|1
1723181700000|2024-08-09 05:35:00|4181.2|4175.2|4179.9|4173.9|4182.5|4176.5|4179.9|4173.9|2
1723182000000|2024-08-09 05:40:00|4179.7|4173.7|4180.4|4174.4|4181.9|4175.9|4178.9|4172.9|1
1723182300000|2024-08-09 05:45:00|4180.9|4174.9|4183.6|4177.6|4183.6|4177.6|4179.7|4173.7|6
1723182600000|2024-08-09 05:50:00|4183.9|4177.9|4182.1|4176.1|4184.1|4178.1|4181.3|4175.3|7
1723182900000|2024-08-09 05:55:00|4181.9|4175.9|4182.3|4176.3|4183.7|4177.7|4181.1|4175.1|1
1723183200000|2024-08-09 06:00:00|4182.1|4176.1|4182.9|4176.9|4183.7|4177.7|4181.3|4175.3|4
1723183500000|2024-08-09 06:05:00|4182.7|4176.7|4181.8|4175.8|4183|4177|4181.1|4175.1|11
1723183800000|2024-08-09 06:10:00|4181.2|4175.2|4175.9|4169.9|4181.2|4175.2|4175.8|4169.8|0
1723184100000|2024-08-09 06:15:00|4175.6|4169.6|4173.8|4167.8|4177.4|4171.4|4173.8|4167.8|6
1723184400000|2024-08-09 06:20:00|4174.8|4168.8|4176.8|4170.8|4176.8|4170.8|4173.8|4167.8|0
1723184700000|2024-08-09 06:25:00|4176|4170|4174|4168|4176.8|4170.8|4174|4168|0
1723185000000|2024-08-09 06:30:00|4173.2|4167.2|4172.8|4166.8|4177.8|4171.8|4172.5|4166.5|21
1723185300000|2024-08-09 06:35:00|4172|4166|4174.2|4168.2|4175.3|4169.3|4172|4166|1
1723185600000|2024-08-09 06:40:00|4174|4168|4169.7|4163.7|4174.5|4168.5|4169.4|4163.4|6
1723185900000|2024-08-09 06:45:00|4170|4164|4170.5|4164.5|4172.3|4166.3|4169.2|4163.2|1
1723186200000|2024-08-09 06:50:00|4170.3|4164.3|4170.5|4164.5|4171.1|4165.1|4169.5|4163.5|1
1723186500000|2024-08-09 06:55:00|4170.3|4164.3|4169|4163|4171.1|4165.1|4166.8|4160.8|22
1723186800000|2024-08-09 07:00:00|4168.7|4162.7|4162.8|4156.8|4169.3|4163.3|4162.5|4156.5|13
1723187100000|2024-08-09 07:05:00|4163.1|4157.1|4158.4|4152.4|4163.1|4157.1|4158.4|4152.4|20
1723187400000|2024-08-09 07:10:00|4158.7|4152.7|4154.4|4148.4|4158.7|4152.7|4153.7|4147.7|33
1723187700000|2024-08-09 07:15:00|4154.6|4148.6|4163.4|4157.4|4163.9|4157.9|4154.4|4148.4|48
1723188000000|2024-08-09 07:20:00|4163.6|4157.6|4164.6|4158.6|4166.4|4160.4|4163.4|4157.4|0
1723188300000|2024-08-09 07:25:00|4164.9|4158.9|4163.9|4157.9|4166.3|4160.3|4163.6|4157.6|3
1723188600000|2024-08-09 07:30:00|4164.2|4158.2|4152.4|4146.4|4164.4|4158.4|4150.4|4144.4|54
1723188900000|2024-08-09 07:35:00|4152.7|4146.7|4149.3|4143.3|4154.4|4148.4|4149.3|4143.3|20
1723189200000|2024-08-09 07:40:00|4149|4143|4146.6|4140.6|4150.2|4144.2|4143.2|4137.2|97
1723189500000|2024-08-09 07:45:00|4146.4|4140.4|4141.4|4135.4|4148.2|4142.2|4141.4|4135.4|32
1723189800000|2024-08-09 07:50:00|4141.6|4135.6|4149|4143|4149.2|4143.2|4139.5|4133.5|46
1723190100000|2024-08-09 07:55:00|4148.7|4142.7|4150.8|4144.8|4152|4146|4148|4142|7
1723190400000|2024-08-09 08:00:00|4150.5|4144.5|4160.4|4154.4|4163.7|4157.7|4150.5|4144.5|14
1723190700000|2024-08-09 08:05:00|4160.2|4154.2|4158.1|4152.1|4161.4|4155.4|4157.6|4151.6|0
1723191000000|2024-08-09 08:10:00|4158.9|4152.9|4155.1|4149.1|4159.8|4153.8|4154.3|4148.3|1
1723191300000|2024-08-09 08:15:00|4154.6|4148.6|4153.3|4147.3|4156.1|4150.1|4152.8|4146.8|1
1723191600000|2024-08-09 08:20:00|4152.8|4146.8|4155.5|4149.5|4157.3|4151.3|4152.8|4146.8|7
1723191900000|2024-08-09 08:25:00|4155.8|4149.8|4154.2|4148.2|4155.8|4149.8|4151.9|4145.9|9
1723192200000|2024-08-09 08:30:00|4154.5|4148.5|4160.7|4154.7|4161.7|4155.7|4153.7|4147.7|1
1723192500000|2024-08-09 08:35:00|4160.9|4154.9|4156.4|4150.4|4162.9|4156.9|4156.1|4150.1|1
1723192800000|2024-08-09 08:40:00|4156.9|4150.9|4158.4|4152.4|4160.4|4154.4|4156.9|4150.9|2
1723193100000|2024-08-09 08:45:00|4158.6|4152.6|4161.4|4155.4|4164.2|4158.2|4158.6|4152.6|47
1723193400000|2024-08-09 08:50:00|4162.4|4156.4|4163.6|4157.6|4164.1|4158.1|4159.9|4153.9|3
1723193700000|2024-08-09 08:55:00|4164.1|4158.1|4161.8|4155.8|4164.1|4158.1|4161.1|4155.1|2
1723194000000|2024-08-09 09:00:00|4161.6|4155.6|4161.4|4155.4|4163.6|4157.6|4161.4|4155.4|1
1723194300000|2024-08-09 09:05:00|4161.1|4155.1|4164.3|4158.3|4165.3|4159.3|4160.6|4154.6|10
1723194600000|2024-08-09 09:10:00|4164.1|4158.1|4165.9|4159.9|4166.7|4160.7|4160.5|4154.5|36
1723194900000|2024-08-09 09:15:00|4165.6|4159.6|4167.3|4161.3|4168.3|4162.3|4164.2|4158.2|5
1723195200000|2024-08-09 09:20:00|4167.9|4161.9|4172.4|4166.4|4175.4|4169.4|4167.9|4161.9|34
1723195500000|2024-08-09 09:25:00|4172.1|4166.1|4170.4|4164.4|4173.4|4167.4|4168.7|4162.7|4
1723195800000|2024-08-09 09:30:00|4170.7|4164.7|4170.3|4164.3|4171.4|4165.4|4166.9|4160.9|4
1723196100000|2024-08-09 09:35:00|4170.6|4164.6|4172.7|4166.7|4173.9|4167.9|4170.3|4164.3|2
1723196400000|2024-08-09 09:40:00|4172.9|4166.9|4173.6|4167.6|4173.6|4167.6|4170.7|4164.7|8
1723196700000|2024-08-09 09:45:00|4173.9|4167.9|4178|4172|4178.1|4172.1|4173.9|4167.9|15
1723197000000|2024-08-09 09:50:00|4177.8|4171.8|4175|4169|4178|4172|4174.5|4168.5|9
1723197300000|2024-08-09 09:55:00|4173.8|4167.8|4173.8|4167.8|4174.8|4168.8|4172.3|4166.3|2
1723197600000|2024-08-09 10:00:00|4174|4168|4170.2|4164.2|4175|4169|4170.2|4164.2|1
1723197900000|2024-08-09 10:05:00|4170.5|4164.5|4169|4163|4170.5|4164.5|4165.8|4159.8|12
1723198200000|2024-08-09 10:10:00|4168.9|4162.9|4168.8|4162.8|4169.8|4163.8|4167.8|4161.8|0
1723198500000|2024-08-09 10:15:00|4169.3|4163.3|4169|4163|4170.8|4164.8|4169|4163|0
1723198800000|2024-08-09 10:20:00|4168.8|4162.8|4169.7|4163.7|4170.7|4164.7|4168|4162|2
1723199100000|2024-08-09 10:25:00|4169.4|4163.4|4168.6|4162.6|4169.9|4163.9|4167.9|4161.9|2
1723199400000|2024-08-09 10:30:00|4169.5|4163.5|4172.7|4166.7|4172.7|4166.7|4169.2|4163.2|1
1723199700000|2024-08-09 10:35:00|4172.4|4166.4|4174.6|4168.6|4174.7|4168.7|4172.1|4166.1|3
1723200000000|2024-08-09 10:40:00|4174.3|4168.3|4172.9|4166.9|4174.6|4168.6|4172.9|4166.9|2
1723200300000|2024-08-09 10:45:00|4173.7|4167.7|4171|4165|4174.9|4168.9|4171|4165|11
1723200600000|2024-08-09 10:50:00|4171.4|4165.4|4176.1|4170.1|4176.1|4170.1|4171.4|4165.4|2
1723200900000|2024-08-09 10:55:00|4175.1|4169.1|4172.8|4166.8|4175.4|4169.4|4171.8|4165.8|1
1723201200000|2024-08-09 11:00:00|4173.1|4167.1|4171.1|4165.1|4173.1|4167.1|4171.1|4165.1|1
1723201500000|2024-08-09 11:05:00|4171.4|4165.4|4164.8|4158.8|4171.4|4165.4|4164.8|4158.8|7
1723201800000|2024-08-09 11:10:00|4165.4|4159.4|4169.8|4163.8|4171.1|4165.1|4164.8|4158.8|4
1723202100000|2024-08-09 11:15:00|4170.4|4164.4|4170.8|4164.8|4171.4|4165.4|4169.6|4163.6|0
1723202400000|2024-08-09 11:20:00|4171.4|4165.4|4169|4163|4171.6|4165.6|4168.8|4162.8|2
1723202700000|2024-08-09 11:25:00|4169.6|4163.6|4166.7|4160.7|4170.3|4164.3|4166.7|4160.7|0
1723203000000|2024-08-09 11:30:00|4167|4161|4169.5|4163.5|4169.5|4163.5|4167|4161|1
1723203300000|2024-08-09 11:35:00|4169|4163|4169.5|4163.5|4171.5|4165.5|4168.7|4162.7|0
1723203600000|2024-08-09 11:40:00|4169.7|4163.7|4165.3|4159.3|4170.7|4164.7|4165.3|4159.3|1
1723203900000|2024-08-09 11:45:00|4164.7|4158.7|4167.2|4161.2|4170.7|4164.7|4164.5|4158.5|4
1723204200000|2024-08-09 11:50:00|4167|4161|4168.7|4162.7|4168.7|4162.7|4166.7|4160.7|0
1723204500000|2024-08-09 11:55:00|4168.4|4162.4|4172.4|4166.4|4174.5|4168.5|4168.4|4162.4|2
1723204800000|2024-08-09 12:00:00|4172.7|4166.7|4177.1|4171.1|4177.1|4171.1|4172.7|4166.7|12
1723205100000|2024-08-09 12:05:00|4179.9|4173.9|4190.1|4184.1|4190.4|4184.4|4179.9|4173.9|33
1723205400000|2024-08-09 12:10:00|4189.8|4183.8|4181.2|4175.2|4189.8|4183.8|4181.2|4175.2|23
1723205700000|2024-08-09 12:15:00|4181.8|4175.8|4185|4179|4187|4181|4181.8|4175.8|23
1723206000000|2024-08-09 12:20:00|4185.2|4179.2|4192.7|4186.7|4194.2|4188.2|4184.7|4178.7|5
1723206300000|2024-08-09 12:25:00|4193|4187|4190.9|4184.9|4193.9|4187.9|4188.7|4182.7|57
1723206600000|2024-08-09 12:30:00|4189.9|4183.9|4190.9|4184.9|4191.9|4185.9|4188.9|4182.9|3
1723206900000|2024-08-09 12:35:00|4191.1|4185.1|4186.9|4180.9|4191.4|4185.4|4186.9|4180.9|22
1723207200000|2024-08-09 12:40:00|4186.7|4180.7|4193.1|4187.1|4195.1|4189.1|4186.2|4180.2|44
1723210200000|2024-08-09 13:30:00|4196|4190|4184|4178|4210|4204|4183.2|4177.2|446
1723210500000|2024-08-09 13:35:00|4183.5|4177.5|4190.4|4184.4|4195.1|4189.1|4180.4|4174.4|248
1723210800000|2024-08-09 13:40:00|4190.6|4184.6|4192.9|4186.9|4196|4190|4189.6|4183.6|118
1723211100000|2024-08-09 13:45:00|4193.2|4187.2|4196.2|4190.2|4197.4|4191.4|4192.4|4186.4|128
1723211400000|2024-08-09 13:50:00|4196.7|4190.7|4191.7|4185.7|4197.4|4191.4|4191|4185|136
1723211700000|2024-08-09 13:55:00|4192|4186|4176.7|4170.7|4195.4|4189.4|4176.7|4170.7|147
1723212000000|2024-08-09 14:00:00|4176.4|4170.4|4173.4|4167.4|4177|4171|4168.4|4162.4|172
1723212300000|2024-08-09 14:05:00|4173.2|4167.2|4154.9|4148.9|4173.2|4167.2|4154.1|4148.1|297
1723212600000|2024-08-09 14:10:00|4155.2|4149.2|4152|4146|4159.8|4153.8|4150.7|4144.7|133
1723212900000|2024-08-09 14:15:00|4152.2|4146.2|4160.5|4154.5|4161|4155|4152.2|4146.2|67
1723213200000|2024-08-09 14:20:00|4161|4155|4169.9|4163.9|4174.9|4168.9|4158.3|4152.3|100
1723213500000|2024-08-09 14:25:00|4170.4|4164.4|4171.5|4165.5|4173|4167|4167|4161|58
1723213800000|2024-08-09 14:30:00|4172|4166|4164.8|4158.8|4173.1|4167.1|4164.1|4158.1|42
1723214100000|2024-08-09 14:35:00|4164.3|4158.3|4172.2|4166.2|4172.7|4166.7|4162.1|4156.1|97
1723214400000|2024-08-09 14:40:00|4172.9|4166.9|4176.7|4170.7|4180.9|4174.9|4171.5|4165.5|216
1723214700000|2024-08-09 14:45:00|4176.5|4170.5|4174.9|4168.9|4183.3|4177.3|4173.2|4167.2|33
1723215000000|2024-08-09 14:50:00|4175.2|4169.2|4182.9|4176.9|4187.9|4181.9|4173.5|4167.5|49
1723215300000|2024-08-09 14:55:00|4182.6|4176.6|4180.9|4174.9|4185.6|4179.6|4179.3|4173.3|85
1723215600000|2024-08-09 15:00:00|4180.6|4174.6|4172|4166|4182.9|4176.9|4170.5|4164.5|90
1723215900000|2024-08-09 15:05:00|4171.3|4165.3|4176|4170|4177.8|4171.8|4170.8|4164.8|87
1723216200000|2024-08-09 15:10:00|4175.2|4169.2|4174.1|4168.1|4179.4|4173.4|4171.5|4165.5|101
1723216500000|2024-08-09 15:15:00|4173.4|4167.4|4178.9|4172.9|4179.9|4173.9|4173.4|4167.4|38
1723216800000|2024-08-09 15:20:00|4178.6|4172.6|4176.3|4170.3|4180.6|4174.6|4175.4|4169.4|30
1723217100000|2024-08-09 15:25:00|4176.8|4170.8|4178|4172|4185.3|4179.3|4176.3|4170.3|38
1723217400000|2024-08-09 15:30:00|4178.3|4172.3|4177.3|4171.3|4184.6|4178.6|4175.5|4169.5|41
1723217700000|2024-08-09 15:35:00|4178.8|4172.8|4189.7|4183.7|4189.7|4183.7|4178.8|4172.8|202
1723218000000|2024-08-09 15:40:00|4189.4|4183.4|4193.7|4187.7|4197.1|4191.1|4188.7|4182.7|150
1723218300000|2024-08-09 15:45:00|4194.1|4188.1|4198.7|4192.7|4199.7|4193.7|4192.4|4186.4|210
1723218600000|2024-08-09 15:50:00|4199|4193|4202.6|4196.6|4206.4|4200.4|4197.7|4191.7|287
1723218900000|2024-08-09 15:55:00|4202.8|4196.8|4191.8|4185.8|4204.5|4198.5|4191.3|4185.3|60
1723219200000|2024-08-09 16:00:00|4192.2|4186.2|4187.9|4181.9|4193.2|4187.2|4185.9|4179.9|104
1723219500000|2024-08-09 16:05:00|4186.9|4180.9|4184.9|4178.9|4191.9|4185.9|4182.9|4176.9|88
1723219800000|2024-08-09 16:10:00|4185.2|4179.2|4183.7|4177.7|4190.4|4184.4|4183|4177|142
1723220100000|2024-08-09 16:15:00|4183.2|4177.2|4180.7|4174.7|4184.2|4178.2|4179.2|4173.2|43
1723220400000|2024-08-09 16:20:00|4180.4|4174.4|4179.6|4173.6|4183.7|4177.7|4179.6|4173.6|62
1723220700000|2024-08-09 16:25:00|4179.9|4173.9|4191.6|4185.6|4193.1|4187.1|4179.8|4173.8|141
1723221000000|2024-08-09 16:30:00|4191.3|4185.3|4196.3|4190.3|4198.5|4192.5|4191.3|4185.3|261
1723221300000|2024-08-09 16:35:00|4197.6|4191.6|4199.8|4193.8|4199.8|4193.8|4191.1|4185.1|137
1723221600000|2024-08-09 16:40:00|4200.8|4194.8|4210.5|4204.5|4210.8|4204.8|4199.4|4193.4|491
1723221900000|2024-08-09 16:45:00|4210|4204|4208.2|4202.2|4210|4204|4202.4|4196.4|130
1723222200000|2024-08-09 16:50:00|4208.5|4202.5|4199.5|4193.5|4209|4203|4199.5|4193.5|33
1723222500000|2024-08-09 16:55:00|4199.3|4193.3|4198.2|4192.2|4202.5|4196.5|4197.5|4191.5|67
1723222800000|2024-08-09 17:00:00|4198.5|4192.5|4195.9|4189.9|4198.5|4192.5|4193.7|4187.7|37
1723223100000|2024-08-09 17:05:00|4195.4|4189.4|4189.6|4183.6|4196.8|4190.8|4187.6|4181.6|249
1723223400000|2024-08-09 17:10:00|4189.9|4183.9|4189.8|4183.8|4191.3|4185.3|4188.6|4182.6|27
1723223700000|2024-08-09 17:15:00|4190.3|4184.3|4182.9|4176.9|4191.3|4185.3|4181.9|4175.9|144
1723224000000|2024-08-09 17:20:00|4182.6|4176.6|4177.7|4171.7|4183.6|4177.6|4177.1|4171.1|113
1723224300000|2024-08-09 17:25:00|4177.5|4171.5|4182.4|4176.4|4185.1|4179.1|4175.3|4169.3|715
1723224600000|2024-08-09 17:30:00|4182.1|4176.1|4184.4|4178.4|4186.7|4180.7|4178.6|4172.6|376
1723224900000|2024-08-09 17:35:00|4184.6|4178.6|4181.2|4175.2|4184.6|4178.6|4176.7|4170.7|159
1723225200000|2024-08-09 17:40:00|4180.9|4174.9|4180.9|4174.9|4182.4|4176.4|4175.7|4169.7|143
1723225500000|2024-08-09 17:45:00|4181.4|4175.4|4181.4|4175.4|4186.1|4180.1|4179.4|4173.4|101
1723225800000|2024-08-09 17:50:00|4181.7|4175.7|4179.4|4173.4|4181.8|4175.8|4175.5|4169.5|197
1723226100000|2024-08-09 17:55:00|4179.6|4173.6|4182.8|4176.8|4185.1|4179.1|4179.2|4173.2|189
1723226400000|2024-08-09 18:00:00|4183.2|4177.2|4182|4176|4187|4181|4181.8|4175.8|185
1723226700000|2024-08-09 18:05:00|4182.3|4176.3|4179|4173|4183|4177|4176.9|4170.9|286
1723227000000|2024-08-09 18:10:00|4178.5|4172.5|4187|4181|4190.6|4184.6|4178|4172|1077
1723227300000|2024-08-09 18:15:00|4187.2|4181.2|4177.7|4171.7|4187.5|4181.5|4176.9|4170.9|312
1723420800000|2024-08-12 00:00:00|4170.8|4164.8|4171.3|4165.3|4178.8|4172.8|4169.6|4161.1|48
1723421100000|2024-08-12 00:05:00|4170.8|4164.8|4165.5|4159.5|4171.6|4165.6|4165|4159|3
1723421400000|2024-08-12 00:10:00|4165|4159|4172.8|4166.8|4174.3|4168.3|4165|4159|12
1723421700000|2024-08-12 00:15:00|4173.5|4167.5|4176.3|4170.3|4176.5|4170.5|4173.5|4167.5|0
1723422000000|2024-08-12 00:20:00|4176.5|4170.5|4174.2|4168.2|4176.8|4170.8|4172.3|4166.3|2
1723422300000|2024-08-12 00:25:00|4174.5|4168.5|4174.5|4168.5|4175.7|4169.7|4174.2|4168.2|6
1723422600000|2024-08-12 00:30:00|4174.2|4168.2|4169.2|4163.2|4174.2|4168.2|4169.2|4163.2|8
1723422900000|2024-08-12 00:35:00|4169|4163|4170.7|4164.7|4170.7|4164.7|4168.5|4162.5|11
1723423200000|2024-08-12 00:40:00|4171.2|4165.2|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|14
1723423500000|2024-08-12 00:45:00|4170.4|4164.4|4169.9|4163.9|4171.4|4165.4|4169.9|4163.9|5
1723423800000|2024-08-12 00:50:00|4169.7|4163.7|4174.9|4168.9|4174.9|4168.9|4169.7|4163.7|6
1723424100000|2024-08-12 00:55:00|4175.4|4169.4|4174.9|4168.9|4176.4|4170.4|4174.2|4168.2|4
1723424400000|2024-08-12 01:00:00|4175.1|4169.1|4164.9|4158.9|4176.1|4170.1|4156.9|4150.9|39
1723424700000|2024-08-12 01:05:00|4165.4|4159.4|4162.1|4156.1|4166.4|4160.4|4158.4|4152.4|56
1723425000000|2024-08-12 01:10:00|4162.4|4156.4|4162.4|4156.4|4163.9|4157.9|4159.4|4153.4|2
1723425300000|2024-08-12 01:15:00|4162.1|4156.1|4163.3|4157.3|4164.1|4158.1|4160.8|4154.8|2
1723425600000|2024-08-12 01:20:00|4163.6|4157.6|4171.3|4165.3|4171.3|4165.3|4161.8|4155.8|4
1723425900000|2024-08-12 01:25:00|4171.6|4165.6|4172.3|4166.3|4173.6|4167.6|4171.3|4165.3|1
1723426200000|2024-08-12 01:30:00|4172.6|4166.6|4174.5|4168.5|4175.5|4169.5|4169.1|4163.1|8
1723426500000|2024-08-12 01:35:00|4174|4168|4174.3|4168.3|4176|4170|4173.5|4167.5|3
1723426800000|2024-08-12 01:40:00|4174|4168|4168.5|4162.5|4176.8|4170.8|4168.5|4162.5|3
1723427100000|2024-08-12 01:45:00|4168.3|4162.3|4165.5|4159.5|4170.3|4164.3|4160.5|4154.5|9
1723427400000|2024-08-12 01:50:00|4165.7|4159.7|4164.5|4158.5|4169|4163|4164.2|4158.2|0
1723427700000|2024-08-12 01:55:00|4164.2|4158.2|4166.7|4160.7|4168|4162|4162.7|4156.7|7
1723428000000|2024-08-12 02:00:00|4166.5|4160.5|4163.2|4157.2|4167|4161|4162.5|4156.5|1
1723428300000|2024-08-12 02:05:00|4163|4157|4158.4|4152.4|4163.2|4157.2|4157.2|4151.2|2
1723428600000|2024-08-12 02:10:00|4158.2|4152.2|4162.2|4156.2|4162.4|4156.4|4156.9|4150.9|3
1723428900000|2024-08-12 02:15:00|4162.4|4156.4|4158.4|4152.4|4163.2|4157.2|4158.4|4152.4|0
1723429200000|2024-08-12 02:20:00|4158.7|4152.7|4160.4|4154.4|4161.4|4155.4|4158.7|4152.7|4
1723429500000|2024-08-12 02:25:00|4160.1|4154.1|4161.4|4155.4|4161.4|4155.4|4159.9|4153.9|2
1723429800000|2024-08-12 02:30:00|4161.1|4155.1|4166.4|4160.4|4166.9|4160.9|4160.4|4154.4|1
1723430100000|2024-08-12 02:35:00|4166.1|4160.1|4162.1|4156.1|4166.1|4160.1|4160.4|4154.4|3
1723430400000|2024-08-12 02:40:00|4161.9|4155.9|4159.3|4153.3|4164.4|4158.4|4157.1|4151.1|1
1723430700000|2024-08-12 02:45:00|4159.6|4153.6|4161.3|4155.3|4161.3|4155.3|4159.3|4153.3|1
1723431000000|2024-08-12 02:50:00|4161.6|4155.6|4162.3|4156.3|4163.3|4157.3|4159.8|4153.8|1
1723431300000|2024-08-12 02:55:00|4162.1|4156.1|4161.3|4155.3|4162.3|4156.3|4160.8|4154.8|2
1723431600000|2024-08-12 03:00:00|4160.8|4154.8|4158.3|4152.3|4160.8|4154.8|4156.8|4150.8|6
1723431900000|2024-08-12 03:05:00|4157.3|4151.3|4157.3|4151.3|4159|4153|4156.8|4150.8|1
1723432200000|2024-08-12 03:10:00|4157.5|4151.5|4157.2|4151.2|4159|4153|4157|4151|0
1723432500000|2024-08-12 03:15:00|4156.7|4150.7|4155.2|4149.2|4157|4151|4153.7|4147.7|1
1723432800000|2024-08-12 03:20:00|4155|4149|4156.2|4150.2|4156.2|4150.2|4154.5|4148.5|0
1723433100000|2024-08-12 03:25:00|4156.5|4150.5|4155.7|4149.7|4157.2|4151.2|4154.2|4148.2|1
1723433400000|2024-08-12 03:30:00|4155.5|4149.5|4155.4|4149.4|4155.9|4149.9|4155.2|4149.2|0
1723433700000|2024-08-12 03:35:00|4154.9|4148.9|4155.7|4149.7|4155.9|4149.9|4154.9|4148.9|2
1723434000000|2024-08-12 03:40:00|4155.4|4149.4|4155.2|4149.2|4155.4|4149.4|4153.9|4147.9|0
1723434300000|2024-08-12 03:45:00|4154.9|4148.9|4155.4|4149.4|4155.4|4149.4|4154.9|4148.9|0
1723434600000|2024-08-12 03:50:00|4155.1|4149.1|4155.6|4149.6|4155.9|4149.9|4154.9|4148.9|0
1723434900000|2024-08-12 03:55:00|4155.1|4149.1|4153.9|4147.9|4155.6|4149.6|4153.9|4147.9|0
1723435200000|2024-08-12 04:00:00|4154.6|4148.6|4153.6|4147.6|4154.6|4148.6|4153.6|4147.6|0
1723435500000|2024-08-12 04:05:00|4153.8|4147.8|4153.3|4147.3|4154.1|4148.1|4152.1|4146.1|4
1723435800000|2024-08-12 04:10:00|4152.8|4146.8|4153.1|4147.1|4153.3|4147.3|4152.6|4146.6|0
1723436100000|2024-08-12 04:15:00|4153.3|4147.3|4152.8|4146.8|4154.3|4148.3|4152.6|4146.6|1
1723436400000|2024-08-12 04:20:00|4153.1|4147.1|4153.5|4147.5|4154.1|4148.1|4153|4147|6
1723436700000|2024-08-12 04:25:00|4154|4148|4154.5|4148.5|4154.8|4148.8|4153.3|4147.3|1
1723437000000|2024-08-12 04:30:00|4154.8|4148.8|4161.8|4155.8|4162|4156|4152.8|4146.8|56
1723437300000|2024-08-12 04:35:00|4162.3|4156.3|4171.3|4165.3|4171.3|4165.3|4162.3|4156.3|10
1723437600000|2024-08-12 04:40:00|4171.2|4165.2|4173.5|4167.5|4175|4169|4170.8|4164.8|5
1723437900000|2024-08-12 04:45:00|4173.2|4167.2|4172.7|4166.7|4174.5|4168.5|4172.7|4166.7|3
1723438200000|2024-08-12 04:50:00|4172.5|4166.5|4172|4166|4173.7|4167.7|4171.5|4165.5|1
1723438500000|2024-08-12 04:55:00|4172.2|4166.2|4173|4167|4174|4168|4171|4165|6
1723438800000|2024-08-12 05:00:00|4173.2|4167.2|4173.4|4167.4|4173.7|4167.7|4172.9|4166.9|0
1723439100000|2024-08-12 05:05:00|4173.2|4167.2|4174.4|4168.4|4175.7|4169.7|4172.9|4166.9|3
1723439400000|2024-08-12 05:10:00|4174.7|4168.7|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|1
1723439700000|2024-08-12 05:15:00|4174.4|4168.4|4174.1|4168.1|4174.9|4168.9|4173.9|4167.9|2
1723440000000|2024-08-12 05:20:00|4174.4|4168.4|4173.6|4167.6|4174.4|4168.4|4173.6|4167.6|0
1723440300000|2024-08-12 05:25:00|4173.4|4167.4|4171.1|4165.1|4173.4|4167.4|4170.6|4164.6|0
1723440600000|2024-08-12 05:30:00|4171.6|4165.6|4173.3|4167.3|4176.8|4170.8|4171.1|4165.1|3
1723440900000|2024-08-12 05:35:00|4173.6|4167.6|4175.3|4169.3|4176.1|4170.1|4173.3|4167.3|0
1723441200000|2024-08-12 05:40:00|4175.1|4169.1|4171.3|4165.3|4175.1|4169.1|4171.3|4165.3|3
1723441500000|2024-08-12 05:45:00|4171.8|4165.8|4168.1|4162.1|4171.8|4165.8|4167.3|4161.3|3
1723441800000|2024-08-12 05:50:00|4168.3|4162.3|4166|4160|4170|4164|4166|4160|2
1723442100000|2024-08-12 05:55:00|4165.8|4159.8|4164|4158|4166.5|4160.5|4163.8|4157.8|2
1723442400000|2024-08-12 06:00:00|4163.8|4157.8|4159.3|4153.3|4164.5|4158.5|4156.3|4150.3|10
1723442700000|2024-08-12 06:05:00|4160|4154|4158|4152|4160|4154|4157|4151|2
1723443000000|2024-08-12 06:10:00|4158.2|4152.2|4156|4150|4159.5|4153.5|4155.7|4149.7|1
1723443300000|2024-08-12 06:15:00|4156.5|4150.5|4155.2|4149.2|4157.5|4151.5|4155|4149|19
1723443600000|2024-08-12 06:20:00|4155.7|4149.7|4152.5|4146.5|4155.7|4149.7|4150|4144|10
1723443900000|2024-08-12 06:25:00|4152|4146|4153.7|4147.7|4154.7|4148.7|4152|4146|5
1723444200000|2024-08-12 06:30:00|4153.9|4147.9|4152.2|4146.2|4156.7|4150.7|4151.7|4145.7|14
1723444500000|2024-08-12 06:35:00|4151.9|4145.9|4147.4|4141.4|4151.9|4145.9|4146.9|4140.9|21
1723444800000|2024-08-12 06:40:00|4147.7|4141.7|4148.1|4142.1|4150.9|4144.9|4146.9|4140.9|3
1723445100000|2024-08-12 06:45:00|4147.9|4141.9|4149.9|4143.9|4151.1|4145.1|4146.7|4140.7|1
1723445400000|2024-08-12 06:50:00|4149.4|4143.4|4152.9|4146.9|4152.9|4146.9|4147.9|4141.9|7
1723445700000|2024-08-12 06:55:00|4152.6|4146.6|4154.9|4148.9|4155.4|4149.4|4151.9|4145.9|1
1723446000000|2024-08-12 07:00:00|4154.6|4148.6|4151.6|4145.6|4154.6|4148.6|4150.6|4144.6|0
1723446300000|2024-08-12 07:05:00|4152.1|4146.1|4154.1|4148.1|4154.3|4148.3|4151.8|4145.8|0
1723446600000|2024-08-12 07:10:00|4154.6|4148.6|4154.6|4148.6|4157.6|4151.6|4153.3|4147.3|2
1723446900000|2024-08-12 07:15:00|4153.8|4147.8|4150.8|4144.8|4154.3|4148.3|4150.5|4144.5|3
1723447200000|2024-08-12 07:20:00|4151|4145|4150.8|4144.8|4153.8|4147.8|4150.5|4144.5|1
1723447500000|2024-08-12 07:25:00|4151|4145|4151.3|4145.3|4153.3|4147.3|4151|4145|0
1723447800000|2024-08-12 07:30:00|4151|4145|4148.2|4142.2|4151|4145|4147.3|4141.3|6
1723448100000|2024-08-12 07:35:00|4148|4142|4146|4140|4149|4143|4145.7|4139.7|24
1723448400000|2024-08-12 07:40:00|4145.7|4139.7|4136.9|4130.9|4145.7|4139.7|4136.4|4130.4|127
1723448700000|2024-08-12 07:45:00|4137.4|4131.4|4138|4132|4138.2|4132.2|4132.5|4126.5|23
1723449000000|2024-08-12 07:50:00|4137.2|4131.2|4143.2|4137.2|4144|4138|4137.2|4131.2|22
1723449300000|2024-08-12 07:55:00|4143.5|4137.5|4141.2|4135.2|4145|4139|4141.2|4135.2|28
1723449600000|2024-08-12 08:00:00|4141.4|4135.4|4142.7|4136.7|4145.9|4139.9|4141.4|4135.4|51
1723449900000|2024-08-12 08:05:00|4142.4|4136.4|4144.9|4138.9|4144.9|4138.9|4139.9|4133.9|28
1723450200000|2024-08-12 08:10:00|4143.7|4137.7|4141.7|4135.7|4144.4|4138.4|4141.7|4135.7|2
1723450500000|2024-08-12 08:15:00|4141.4|4135.4|4133.4|4127.4|4142.7|4136.7|4133.2|4127.2|13
1723450800000|2024-08-12 08:20:00|4133.7|4127.7|4126.2|4120.2|4133.7|4127.7|4125.9|4119.9|48
1723451100000|2024-08-12 08:25:00|4125.9|4119.9|4121.7|4115.7|4127.9|4121.9|4121.4|4115.4|31
1723451400000|2024-08-12 08:30:00|4121.9|4115.9|4113.7|4107.7|4123.2|4117.2|4112.1|4106.1|85
1723451700000|2024-08-12 08:35:00|4113.4|4107.4|4104.9|4098.9|4113.9|4107.9|4101.6|4095.6|59
1723452000000|2024-08-12 08:40:00|4104.6|4098.6|4104.6|4098.6|4107.9|4101.9|4102.1|4096.1|42
1723452300000|2024-08-12 08:45:00|4104.1|4098.1|4098.9|4092.9|4104.1|4098.1|4097.9|4091.9|15
1723452600000|2024-08-12 08:50:00|4099.1|4093.1|4096.4|4090.4|4100.9|4094.9|4096.4|4090.4|36
1723452900000|2024-08-12 08:55:00|4095.4|4089.4|4089.1|4083.1|4097.3|4091.3|4088.8|4082.8|40
1723453200000|2024-08-12 09:00:00|4088.8|4082.8|4094.8|4088.8|4096.6|4090.6|4088.8|4082.8|71
1723453500000|2024-08-12 09:05:00|4098.3|4092.3|4109.7|4103.7|4112|4106|4098.3|4092.3|38
1723453800000|2024-08-12 09:10:00|4109.5|4103.5|4110|4104|4113.2|4107.2|4108.2|4102.2|22
1723454100000|2024-08-12 09:15:00|4109.7|4103.7|4111.7|4105.7|4112.2|4106.2|4109.7|4103.7|8
1723454400000|2024-08-12 09:20:00|4111.4|4105.4|4113.2|4107.2|4113.4|4107.4|4110.7|4104.7|6
1723454700000|2024-08-12 09:25:00|4112.9|4106.9|4112.1|4106.1|4113.2|4107.2|4110.7|4104.7|33
1723455000000|2024-08-12 09:30:00|4111.9|4105.9|4112.1|4106.1|4114.6|4108.6|4111.9|4105.9|7
1723455300000|2024-08-12 09:35:00|4111.9|4105.9|4112.9|4106.9|4112.9|4106.9|4110.4|4104.4|3
1723455600000|2024-08-12 09:40:00|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4110.3|4104.3|5
1723455900000|2024-08-12 09:45:00|4111.9|4105.9|4107.1|4101.1|4112.6|4106.6|4106.6|4100.6|27
1723456200000|2024-08-12 09:50:00|4106.9|4100.9|4115.8|4109.8|4115.8|4109.8|4105.9|4099.9|12
1723456500000|2024-08-12 09:55:00|4115.6|4109.6|4116.8|4110.8|4118.8|4112.8|4114.8|4108.8|17
1723456800000|2024-08-12 10:00:00|4117.1|4111.1|4114.8|4108.8|4117.6|4111.6|4112.8|4106.8|18
1723457100000|2024-08-12 10:05:00|4115.1|4109.1|4114.3|4108.3|4115.1|4109.1|4112.3|4106.3|10
1723457400000|2024-08-12 10:10:00|4114.6|4108.6|4114.1|4108.1|4115.6|4109.6|4113.6|4107.6|2
1723457700000|2024-08-12 10:15:00|4113.6|4107.6|4115.1|4109.1|4117.6|4111.6|4113.6|4107.6|14
1723458000000|2024-08-12 10:20:00|4114.8|4108.8|4113.8|4107.8|4116.3|4110.3|4113.6|4107.6|6
1723458300000|2024-08-12 10:25:00|4113.6|4107.6|4113.1|4107.1|4116.3|4110.3|4112.6|4106.6|3
1723458600000|2024-08-12 10:30:00|4112.8|4106.8|4111.8|4105.8|4113.8|4107.8|4111.3|4105.3|19
1723458900000|2024-08-12 10:35:00|4111.6|4105.6|4111.1|4105.1|4111.6|4105.6|4110.3|4104.3|4
1723459200000|2024-08-12 10:40:00|4110.3|4104.3|4108.6|4102.6|4110.3|4104.3|4108.3|4102.3|2
1723459500000|2024-08-12 10:45:00|4108.8|4102.8|4111.3|4105.3|4111.3|4105.3|4108.3|4102.3|12
1723459800000|2024-08-12 10:50:00|4111.5|4105.5|4114.3|4108.3|4115|4109|4111.5|4105.5|1
1723460100000|2024-08-12 10:55:00|4114|4108|4111.5|4105.5|4114|4108|4111|4105|4
1723460400000|2024-08-12 11:00:00|4111.8|4105.8|4112.8|4106.8|4112.8|4106.8|4109.3|4103.3|4
1723460700000|2024-08-12 11:05:00|4112.5|4106.5|4112.8|4106.8|4113.3|4107.3|4111.8|4105.8|3
1723461000000|2024-08-12 11:10:00|4113|4107|4115.7|4109.7|4115.7|4109.7|4112.8|4106.8|21
1723461300000|2024-08-12 11:15:00|4115.5|4109.5|4119.2|4113.2|4120|4114|4114.5|4108.5|21
1723461600000|2024-08-12 11:20:00|4119|4113|4125.2|4119.2|4125.7|4119.7|4118.7|4112.7|36
1723461900000|2024-08-12 11:25:00|4125|4119|4124.2|4118.2|4126|4120|4122.7|4116.7|28
1723462200000|2024-08-12 11:30:00|4124|4118|4123.4|4117.4|4126.2|4120.2|4122.9|4116.9|1
1723462500000|2024-08-12 11:35:00|4123.2|4117.2|4129.7|4123.7|4129.7|4123.7|4122.4|4116.4|7
1723462800000|2024-08-12 11:40:00|4129.4|4123.4|4129.7|4123.7|4130.9|4124.9|4127.9|4121.9|19
1723463100000|2024-08-12 11:45:00|4128.9|4122.9|4123.9|4117.9|4129.4|4123.4|4123.7|4117.7|4
1723463400000|2024-08-12 11:50:00|4124.4|4118.4|4130.6|4124.6|4131.9|4125.9|4123.9|4117.9|31
1723463700000|2024-08-12 11:55:00|4132.6|4126.6|4132.8|4126.8|4134.6|4128.6|4131.4|4125.4|21
1723464000000|2024-08-12 12:00:00|4133.1|4127.1|4129.3|4123.3|4133.3|4127.3|4125.6|4119.6|7
1723464300000|2024-08-12 12:05:00|4129.6|4123.6|4128.1|4122.1|4130.1|4124.1|4127.1|4121.1|4
1723464600000|2024-08-12 12:10:00|4127.8|4121.8|4113.6|4107.6|4127.8|4121.8|4113.6|4107.6|13
1723464900000|2024-08-12 12:15:00|4113.3|4107.3|4123.6|4117.6|4123.6|4117.6|4113.3|4107.3|60
1723465200000|2024-08-12 12:20:00|4123.1|4117.1|4119.5|4113.5|4124.1|4118.1|4118.3|4112.3|16
1723465500000|2024-08-12 12:25:00|4119.8|4113.8|4126.2|4120.2|4127|4121|4118.3|4112.3|19
1723465800000|2024-08-12 12:30:00|4126.5|4120.5|4132.3|4126.3|4134|4128|4126|4120|219
1723466100000|2024-08-12 12:35:00|4132.5|4126.5|4126.2|4120.2|4134.8|4128.8|4124|4118|102
1723466400000|2024-08-12 12:40:00|4126.5|4120.5|4130.5|4124.5|4136.2|4130.2|4125.7|4119.7|34
1723469400000|2024-08-12 13:30:00|4136.6|4130.6|4161.5|4155.5|4162.5|4156.5|4120.3|4114.3|440
1723469700000|2024-08-12 13:35:00|4162.5|4156.5|4171.1|4165.1|4174.3|4168.3|4157.8|4151.8|212
1723470000000|2024-08-12 13:40:00|4171.6|4165.6|4148.4|4142.4|4171.6|4165.6|4148.4|4142.4|217
1723470300000|2024-08-12 13:45:00|4148.6|4142.6|4143.6|4137.6|4150.4|4144.4|4136.9|4130.9|80
1723470600000|2024-08-12 13:50:00|4143.9|4137.9|4143.9|4137.9|4149.1|4143.1|4137.4|4131.4|139
1723470900000|2024-08-12 13:55:00|4142.6|4136.6|4114.6|4108.6|4142.6|4136.6|4112.8|4106.8|329
1723471200000|2024-08-12 14:00:00|4114.8|4108.8|4127.6|4121.6|4130.4|4124.4|4113.1|4107.1|181
1723471500000|2024-08-12 14:05:00|4127.4|4121.4|4122.6|4116.6|4130.6|4124.6|4118.1|4112.1|114
1723471800000|2024-08-12 14:10:00|4122.1|4116.1|4128|4122|4129.5|4123.5|4120.3|4114.3|214
1723472100000|2024-08-12 14:15:00|4127.8|4121.8|4120|4114|4129|4123|4119.2|4113.2|113
1723472400000|2024-08-12 14:20:00|4120.2|4114.2|4112.4|4106.4|4122.2|4116.2|4108.1|4102.1|186
1723472700000|2024-08-12 14:25:00|4111.9|4105.9|4106.1|4100.1|4122.1|4116.1|4104.4|4098.4|155
1723473000000|2024-08-12 14:30:00|4105.6|4099.6|4109.6|4103.6|4109.9|4103.9|4100.9|4094.9|177
1723473300000|2024-08-12 14:35:00|4109.4|4103.4|4105.1|4099.1|4117.6|4111.6|4103.3|4097.3|40
1723473600000|2024-08-12 14:40:00|4105.3|4099.3|4107.6|4101.6|4108.6|4102.6|4098.3|4092.3|37
1723473900000|2024-08-12 14:45:00|4107.3|4101.3|4104.1|4098.1|4108.3|4102.3|4097.8|4091.8|38
1723474200000|2024-08-12 14:50:00|4103.6|4097.6|4124.3|4118.3|4128.1|4122.1|4102.6|4096.6|137
1723474500000|2024-08-12 14:55:00|4123.9|4117.9|4128.9|4122.9|4129.9|4123.9|4119.6|4113.6|63
1723474800000|2024-08-12 15:00:00|4128.6|4122.6|4128.8|4122.8|4130.1|4124.1|4123.6|4117.6|111
1723475100000|2024-08-12 15:05:00|4129.1|4123.1|4126.9|4120.9|4130.1|4124.1|4121.6|4115.6|76
1723475400000|2024-08-12 15:10:00|4126.6|4120.6|4125.4|4119.4|4131.9|4125.9|4124.1|4118.1|116
1723475700000|2024-08-12 15:15:00|4124.9|4118.9|4129.6|4123.6|4132.4|4126.4|4123.4|4117.4|100
1723476000000|2024-08-12 15:20:00|4129.4|4123.4|4118.1|4112.1|4132.9|4126.9|4118.1|4112.1|150
1723476300000|2024-08-12 15:25:00|4119.1|4113.1|4122.1|4116.1|4125.9|4119.9|4118.1|4112.1|93
1723476600000|2024-08-12 15:30:00|4122.6|4116.6|4123.9|4117.9|4126.1|4120.1|4120.6|4114.6|80
1723476900000|2024-08-12 15:35:00|4123.6|4117.6|4122.4|4116.4|4124.2|4118.2|4120.9|4114.9|150
1723477200000|2024-08-12 15:40:00|4123.6|4117.6|4127.6|4121.6|4127.9|4121.9|4122.9|4116.9|204
1723477500000|2024-08-12 15:45:00|4129.1|4123.1|4126.6|4120.6|4129.1|4123.1|4118.3|4112.3|152
1723477800000|2024-08-12 15:50:00|4126.3|4120.3|4128.3|4122.3|4128.8|4122.8|4120.9|4114.9|148
1723478100000|2024-08-12 15:55:00|4128.5|4122.5|4127|4121|4129.3|4123.3|4122.3|4116.3|137
1723478400000|2024-08-12 16:00:00|4125.5|4119.5|4120|4114|4125.5|4119.5|4074.5|4068.5|618
1723478700000|2024-08-12 16:05:00|4119.5|4113.5|4094.7|4088.7|4123.7|4117.7|4078.6|4072.6|515
1723479000000|2024-08-12 16:10:00|4093.5|4087.5|4106.7|4100.7|4115.3|4109.3|4091.5|4085.5|361
1723479300000|2024-08-12 16:15:00|4108.2|4102.2|4121|4115|4126.8|4120.8|4107.3|4101.3|291
1723479600000|2024-08-12 16:20:00|4120.8|4114.8|4125.8|4119.8|4130|4124|4119|4113|183
1723479900000|2024-08-12 16:25:00|4125.6|4119.6|4110.3|4104.3|4125.8|4119.8|4107|4101|98
1723480200000|2024-08-12 16:30:00|4110.5|4104.5|4102.6|4096.6|4114.3|4108.3|4097.3|4091.3|155
1723480500000|2024-08-12 16:35:00|4102.4|4096.4|4104.2|4098.2|4111.3|4105.3|4100.6|4094.6|366
1723480800000|2024-08-12 16:40:00|4103.5|4097.5|4097.1|4091.1|4106.2|4100.2|4087.8|4081.8|337
1723481100000|2024-08-12 16:45:00|4096.8|4090.8|4091.8|4085.8|4097|4091|4087.9|4081.9|434
1723481400000|2024-08-12 16:50:00|4091.6|4085.6|4100.1|4094.1|4103.6|4097.6|4090.1|4084.1|64
1723481700000|2024-08-12 16:55:00|4099.6|4093.6|4095.9|4089.9|4111.1|4105.1|4092.2|4086.2|593
1723482000000|2024-08-12 17:00:00|4096.4|4090.4|4094.6|4088.6|4099|4093|4092|4086|313
1723482300000|2024-08-12 17:05:00|4094.3|4088.3|4087.9|4081.9|4099.3|4093.3|4086.6|4080.6|370
1723482600000|2024-08-12 17:10:00|4087.4|4081.4|4078.9|4072.9|4088.2|4082.2|4077.4|4071.4|297
1723482900000|2024-08-12 17:15:00|4078.4|4072.4|4094.3|4088.3|4096.4|4090.4|4078.4|4072.4|301
1723483200000|2024-08-12 17:20:00|4094.1|4088.1|4096.3|4090.3|4100.3|4094.3|4092.6|4086.6|189
1723483500000|2024-08-12 17:25:00|4095.8|4089.8|4102.7|4096.7|4103|4097|4091.5|4085.5|170
1723483800000|2024-08-12 17:30:00|4102.5|4096.5|4103.5|4097.5|4105.5|4099.5|4100.2|4094.2|181
1723484100000|2024-08-12 17:35:00|4102.7|4096.7|4098.7|4092.7|4103.5|4097.5|4097.2|4091.2|104
1723484400000|2024-08-12 17:40:00|4098.9|4092.9|4102.1|4096.1|4103.1|4097.1|4095.4|4089.4|90
1723484700000|2024-08-12 17:45:00|4100.8|4094.8|4106.8|4100.8|4107|4101|4096.5|4090.5|138
1723485000000|2024-08-12 17:50:00|4106.5|4100.5|4099.9|4093.9|4107.3|4101.3|4098.9|4092.9|164
1723485300000|2024-08-12 17:55:00|4099.1|4093.1|4106.9|4100.9|4107.1|4101.1|4096.4|4090.4|218
1723485600000|2024-08-12 18:00:00|4105.6|4099.6|4104.4|4098.4|4116.4|4110.4|4104.4|4098.4|326
1723485900000|2024-08-12 18:05:00|4104.7|4098.7|4106.9|4100.9|4108.4|4102.4|4104.4|4098.4|241
1723486200000|2024-08-12 18:10:00|4107.7|4101.7|4090.7|4084.7|4117.9|4111.9|4089.2|4083.2|907
1723486500000|2024-08-12 18:15:00|4091|4085|4102.5|4096.5|4102.7|4096.7|4090|4084|419
1723507200000|2024-08-13 00:00:00|4107.2|4101.2|4093.2|4087.2|4107.2|4101.2|4093.2|4087.2|17
1723507500000|2024-08-13 00:05:00|4093|4087|4094.7|4088.7|4096.2|4090.2|4091.7|4085.7|16
1723507800000|2024-08-13 00:10:00|4095|4089|4099.5|4093.5|4099.7|4093.7|4095|4089|14
1723508100000|2024-08-13 00:15:00|4099|4093|4100|4094|4100.5|4094.5|4099|4093|11
1723508400000|2024-08-13 00:20:00|4100.2|4094.2|4098.3|4092.3|4100.2|4094.2|4097.4|4091.4|16
1723508700000|2024-08-13 00:25:00|4098|4092|4098.5|4092.5|4100|4094|4097.8|4091.8|4
1723509000000|2024-08-13 00:30:00|4098|4092|4097.6|4091.6|4098.5|4092.5|4097|4091|4
1723509300000|2024-08-13 00:35:00|4098.1|4092.1|4102.3|4096.3|4102.5|4096.5|4097.6|4091.6|12
1723509600000|2024-08-13 00:40:00|4102.8|4096.8|4103.3|4097.3|4103.8|4097.8|4101.5|4095.5|3
1723509900000|2024-08-13 00:45:00|4103.5|4097.5|4103.5|4097.5|4104.3|4098.3|4103|4097|4
1723510200000|2024-08-13 00:50:00|4103.3|4097.3|4102.5|4096.5|4104.8|4098.8|4101.5|4095.5|11
1723510500000|2024-08-13 00:55:00|4102.8|4096.8|4103.3|4097.3|4103.5|4097.5|4102.2|4096.2|8
1723510800000|2024-08-13 01:00:00|4103.5|4097.5|4111.5|4105.5|4113|4107|4103.5|4097.5|21
1723511100000|2024-08-13 01:05:00|4111.3|4105.3|4105.7|4099.7|4111.7|4105.7|4105|4099|122
1723511400000|2024-08-13 01:10:00|4105.2|4099.2|4105.7|4099.7|4108|4102|4104.7|4098.7|1
1723511700000|2024-08-13 01:15:00|4106|4100|4105|4099|4106|4100|4102.5|4096.5|16
1723512000000|2024-08-13 01:20:00|4105.2|4099.2|4106|4100|4107.2|4101.2|4104.2|4098.2|0
1723512300000|2024-08-13 01:25:00|4106.2|4100.2|4106.5|4100.5|4108.7|4102.7|4105.7|4099.7|4
1723512600000|2024-08-13 01:30:00|4105.5|4099.5|4101.5|4095.5|4105.5|4099.5|4100.2|4094.2|31
1723512900000|2024-08-13 01:35:00|4101|4095|4102.7|4096.7|4103.7|4097.7|4101|4095|4
1723513200000|2024-08-13 01:40:00|4102.2|4096.2|4102.7|4096.7|4102.9|4096.9|4102.2|4096.2|3
1723513500000|2024-08-13 01:45:00|4101.5|4095.5|4101.4|4095.4|4104.4|4098.4|4100.7|4094.7|25
1723513800000|2024-08-13 01:50:00|4101.2|4095.2|4099.2|4093.2|4101.4|4095.4|4099.2|4093.2|3
1723514100000|2024-08-13 01:55:00|4098.9|4092.9|4099.4|4093.4|4100.5|4094.5|4098.4|4092.4|5
1723514400000|2024-08-13 02:00:00|4099.7|4093.7|4099.4|4093.4|4100.2|4094.2|4097.9|4091.9|23
1723514700000|2024-08-13 02:05:00|4099.7|4093.7|4096.4|4090.4|4099.9|4093.9|4095.9|4089.9|6
1723515000000|2024-08-13 02:10:00|4096.7|4090.7|4096.6|4090.6|4098.2|4092.2|4095.6|4089.6|3
1723515300000|2024-08-13 02:15:00|4096.4|4090.4|4095.9|4089.9|4097.2|4091.2|4095.9|4089.9|0
1723515600000|2024-08-13 02:20:00|4095.6|4089.6|4095.6|4089.6|4096.1|4090.1|4095.4|4089.4|1
1723515900000|2024-08-13 02:25:00|4095.9|4089.9|4095.8|4089.8|4096.1|4090.1|4094.8|4088.8|2
1723516200000|2024-08-13 02:30:00|4095.6|4089.6|4093.6|4087.6|4097.1|4091.1|4093.6|4087.6|20
1723516500000|2024-08-13 02:35:00|4093.8|4087.8|4088.1|4082.1|4094.3|4088.3|4087.9|4081.9|20
1723516800000|2024-08-13 02:40:00|4088.6|4082.6|4087.8|4081.8|4089.9|4083.9|4087.3|4081.3|197
1723517100000|2024-08-13 02:45:00|4087.6|4081.6|4086.1|4080.1|4087.6|4081.6|4083|4077|12
1723517400000|2024-08-13 02:50:00|4085.8|4079.8|4085.6|4079.6|4087.3|4081.3|4085.4|4079.4|9
1723517700000|2024-08-13 02:55:00|4085.3|4079.3|4083.8|4077.8|4086.3|4080.3|4083.3|4077.3|5
1723518000000|2024-08-13 03:00:00|4083.5|4077.5|4078.5|4072.5|4084.6|4078.6|4078.5|4072.5|40
1723518300000|2024-08-13 03:05:00|4078.8|4072.8|4078.3|4072.3|4080.5|4074.5|4078.3|4072.3|1
1723518600000|2024-08-13 03:10:00|4077.5|4071.5|4074.5|4068.5|4078.5|4072.5|4073.5|4067.5|12
1723518900000|2024-08-13 03:15:00|4074.7|4068.7|4072.7|4066.7|4076|4070|4072.2|4066.2|18
1723519200000|2024-08-13 03:20:00|4072.5|4066.5|4069.7|4063.7|4073|4067|4068.7|4062.7|67
1723519500000|2024-08-13 03:25:00|4069.4|4063.4|4067.2|4061.2|4070.5|4064.5|4067.2|4061.2|9
1723519800000|2024-08-13 03:30:00|4067.4|4061.4|4065.5|4059.5|4067.9|4061.9|4064.5|4058.5|4
1723520100000|2024-08-13 03:35:00|4065.2|4059.2|4064.4|4058.4|4065.2|4059.2|4062.9|4056.9|3
1723520400000|2024-08-13 03:40:00|4064.6|4058.6|4064.6|4058.6|4065.9|4059.9|4064.4|4058.4|11
1723520700000|2024-08-13 03:45:00|4065.4|4059.4|4067.9|4061.9|4068.4|4062.4|4065.4|4059.4|8
1723521000000|2024-08-13 03:50:00|4068.9|4062.9|4065.4|4059.4|4069.7|4063.7|4065.1|4059.1|8
1723521300000|2024-08-13 03:55:00|4065.1|4059.1|4063.6|4057.6|4065.6|4059.6|4063.1|4057.1|6
1723521600000|2024-08-13 04:00:00|4064.4|4058.4|4064.4|4058.4|4065.9|4059.9|4064.1|4058.1|5
1723521900000|2024-08-13 04:05:00|4063.9|4057.9|4063.3|4057.3|4064.6|4058.6|4062.6|4056.6|13
1723522200000|2024-08-13 04:10:00|4063.6|4057.6|4063.3|4057.3|4063.8|4057.8|4062.6|4056.6|34
1723522500000|2024-08-13 04:15:00|4063.1|4057.1|4064.1|4058.1|4064.3|4058.3|4062.9|4056.9|4
1723522800000|2024-08-13 04:20:00|4063.8|4057.8|4063.5|4057.5|4064.1|4058.1|4062|4056|5
1723523100000|2024-08-13 04:25:00|4063.3|4057.3|4065.2|4059.2|4065.4|4059.4|4061.5|4055.5|30
1723523400000|2024-08-13 04:30:00|4064.9|4058.9|4063.7|4057.7|4065.4|4059.4|4063.4|4057.4|4
1723523700000|2024-08-13 04:35:00|4062.9|4056.9|4064.4|4058.4|4064.7|4058.7|4062.4|4056.4|3
1723524000000|2024-08-13 04:40:00|4064.2|4058.2|4063.7|4057.7|4064.2|4058.2|4063.7|4057.7|2
1723524300000|2024-08-13 04:45:00|4063.9|4057.9|4063.4|4057.4|4064.4|4058.4|4063.4|4057.4|0
1723524600000|2024-08-13 04:50:00|4063.7|4057.7|4063.4|4057.4|4063.7|4057.7|4063.4|4057.4|1
1723524900000|2024-08-13 04:55:00|4063.7|4057.7|4059|4053|4063.7|4057.7|4058.5|4052.5|16
1723525200000|2024-08-13 05:00:00|4059.5|4053.5|4059.7|4053.7|4061|4055|4059.5|4053.5|4
1723525500000|2024-08-13 05:05:00|4060|4054|4059.9|4053.9|4060|4054|4059.4|4053.4|0
1723525800000|2024-08-13 05:10:00|4059.4|4053.4|4057.4|4051.4|4059.9|4053.9|4057.2|4051.2|1
1723526100000|2024-08-13 05:15:00|4057.1|4051.1|4057.9|4051.9|4059.1|4053.1|4057.1|4051.1|5
1723526400000|2024-08-13 05:20:00|4058.1|4052.1|4058.1|4052.1|4058.6|4052.6|4057.6|4051.6|1
1723526700000|2024-08-13 05:25:00|4057.9|4051.9|4056.9|4050.9|4058.4|4052.4|4056.4|4050.4|3
1723527000000|2024-08-13 05:30:00|4056.6|4050.6|4058.3|4052.3|4059.3|4053.3|4054.6|4048.6|7
1723527300000|2024-08-13 05:35:00|4058.6|4052.6|4058.6|4052.6|4060.8|4054.8|4057.3|4051.3|2
1723527600000|2024-08-13 05:40:00|4058.3|4052.3|4059.3|4053.3|4060.1|4054.1|4058.3|4052.3|1
1723527900000|2024-08-13 05:45:00|4059|4053|4058|4052|4060.3|4054.3|4057|4051|12
1723528200000|2024-08-13 05:50:00|4057.8|4051.8|4056|4050|4057.8|4051.8|4054.3|4048.3|27
1723528500000|2024-08-13 05:55:00|4056.8|4050.8|4051.6|4045.6|4057.5|4051.5|4051.3|4045.3|33
1723528800000|2024-08-13 06:00:00|4052.1|4046.1|4053.8|4047.8|4057.1|4051.1|4051.6|4045.6|3
1723529100000|2024-08-13 06:05:00|4054|4048|4052.2|4046.2|4056.8|4050.8|4052.2|4046.2|13
1723529400000|2024-08-13 06:10:00|4051.7|4045.7|4046.4|4040.4|4052.7|4046.7|4046.2|4040.2|59
1723529700000|2024-08-13 06:15:00|4047.2|4041.2|4040.1|4034.1|4047.7|4041.7|4040.1|4034.1|23
1723530000000|2024-08-13 06:20:00|4039.9|4033.9|4053.2|4047.2|4053.7|4047.7|4039.9|4033.9|14
1723530300000|2024-08-13 06:25:00|4053.4|4047.4|4052.5|4046.5|4055.6|4049.6|4051.8|4045.8|18
1723530600000|2024-08-13 06:30:00|4052|4046|4056.1|4050.1|4056.1|4050.1|4050.8|4044.8|6
1723530900000|2024-08-13 06:35:00|4057.1|4051.1|4048.2|4042.2|4057.1|4051.1|4046.7|4040.7|32
1723531200000|2024-08-13 06:40:00|4048.4|4042.4|4045.5|4039.5|4048.7|4042.7|4043.7|4037.7|42
1723531500000|2024-08-13 06:45:00|4045.2|4039.2|4046.4|4040.4|4047.1|4041.1|4044|4038|5
1723531800000|2024-08-13 06:50:00|4046.6|4040.6|4043.9|4037.9|4047.7|4041.7|4043.9|4037.9|9
1723532100000|2024-08-13 06:55:00|4044.1|4038.1|4042.9|4036.9|4045.4|4039.4|4040.4|4034.4|25
1723532400000|2024-08-13 07:00:00|4042.6|4036.6|4045.1|4039.1|4047.6|4041.6|4042.6|4036.6|8
1723532700000|2024-08-13 07:05:00|4045.4|4039.4|4045.4|4039.4|4046.9|4040.9|4041.1|4035.1|31
1723533000000|2024-08-13 07:10:00|4045.6|4039.6|4045.4|4039.4|4047.1|4041.1|4045.4|4039.4|22
1723533300000|2024-08-13 07:15:00|4045.6|4039.6|4047.1|4041.1|4047.6|4041.6|4045.4|4039.4|17
1723533600000|2024-08-13 07:20:00|4046.8|4040.8|4042.4|4036.4|4047.1|4041.1|4041.4|4035.4|86
1723533900000|2024-08-13 07:25:00|4043.9|4037.9|4046.3|4040.3|4047.3|4041.3|4043.9|4037.9|25
1723534200000|2024-08-13 07:30:00|4046.1|4040.1|4046.1|4040.1|4046.8|4040.8|4045.3|4039.3|12
1723534500000|2024-08-13 07:35:00|4046.6|4040.6|4043.3|4037.3|4046.6|4040.6|4041.6|4035.6|31
1723534800000|2024-08-13 07:40:00|4043.1|4037.1|4027.6|4021.6|4043.1|4037.1|4025.6|4019.6|85
1723535100000|2024-08-13 07:45:00|4027.4|4021.4|4033.6|4027.6|4038.9|4032.9|4025.4|4019.4|13
1723535400000|2024-08-13 07:50:00|4033.9|4027.9|4039.4|4033.4|4040.4|4034.4|4032.2|4026.2|1
1723535700000|2024-08-13 07:55:00|4039.2|4033.2|4036.2|4030.2|4039.7|4033.7|4036.2|4030.2|1
1723536000000|2024-08-13 08:00:00|4036.6|4030.6|4039.7|4033.7|4039.7|4033.7|4030.1|4024.1|14
1723536300000|2024-08-13 08:05:00|4039.5|4033.5|4039.2|4033.2|4039.9|4033.9|4036.4|4030.4|5
1723536600000|2024-08-13 08:10:00|4039.4|4033.4|4045.2|4039.2|4046.9|4040.9|4039.4|4033.4|21
1723536900000|2024-08-13 08:15:00|4045.4|4039.4|4041.6|4035.6|4046.7|4040.7|4040.2|4034.2|13
1723537200000|2024-08-13 08:20:00|4040.6|4034.6|4035.4|4029.4|4040.6|4034.6|4035.4|4029.4|46
1723537500000|2024-08-13 08:25:00|4035.9|4029.9|4032.9|4026.9|4036.1|4030.1|4032.4|4026.4|5
1723537800000|2024-08-13 08:30:00|4034.1|4028.1|4034.8|4028.8|4035.3|4029.3|4033.1|4027.1|6
1723538100000|2024-08-13 08:35:00|4035.1|4029.1|4037.8|4031.8|4040.1|4034.1|4033.6|4027.6|2
1723538400000|2024-08-13 08:40:00|4038|4032|4044.9|4038.9|4044.9|4038.9|4038|4032|21
1723538700000|2024-08-13 08:45:00|4044.6|4038.6|4045.9|4039.9|4046.2|4040.2|4042.7|4036.7|7
1723539000000|2024-08-13 08:50:00|4046.2|4040.2|4041.9|4035.9|4046.4|4040.4|4041.1|4035.1|9
1723539300000|2024-08-13 08:55:00|4041.7|4035.7|4037.6|4031.6|4042.4|4036.4|4037.4|4031.4|6
1723539600000|2024-08-13 09:00:00|4037.4|4031.4|4036.4|4030.4|4039.4|4033.4|4035.6|4029.6|2
1723539900000|2024-08-13 09:05:00|4036.6|4030.6|4038.3|4032.3|4039.3|4033.3|4036.6|4030.6|0
1723540200000|2024-08-13 09:10:00|4038.6|4032.6|4037.3|4031.3|4039.3|4033.3|4036.6|4030.6|0
1723540500000|2024-08-13 09:15:00|4037.1|4031.1|4030.4|4024.4|4039.9|4033.9|4030.4|4024.4|56
1723540800000|2024-08-13 09:20:00|4031.6|4025.6|4033.4|4027.4|4034.6|4028.6|4031.4|4025.4|2
1723541100000|2024-08-13 09:25:00|4033.6|4027.6|4038.6|4032.6|4038.8|4032.8|4033.4|4027.4|10
1723541400000|2024-08-13 09:30:00|4038.3|4032.3|4034.9|4028.9|4039.6|4033.6|4033.4|4027.4|37
1723541700000|2024-08-13 09:35:00|4034.7|4028.7|4034.2|4028.2|4035.4|4029.4|4033.2|4027.2|6
1723542000000|2024-08-13 09:40:00|4033.9|4027.9|4036.6|4030.6|4036.7|4030.7|4033.9|4027.9|6
1723542300000|2024-08-13 09:45:00|4036.9|4030.9|4034.2|4028.2|4036.9|4030.9|4032.9|4026.9|7
1723542600000|2024-08-13 09:50:00|4035.9|4029.9|4034.7|4028.7|4036.9|4030.9|4034.2|4028.2|8
1723542900000|2024-08-13 09:55:00|4035.2|4029.2|4031.9|4025.9|4035.2|4029.2|4030.4|4024.4|7
1723543200000|2024-08-13 10:00:00|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4029.7|4023.7|1
1723543500000|2024-08-13 10:05:00|4032.2|4026.2|4039.4|4033.4|4039.8|4033.8|4031.4|4025.4|14
1723543800000|2024-08-13 10:10:00|4039.6|4033.6|4039.2|4033.2|4039.6|4033.6|4036.9|4030.9|4
1723544100000|2024-08-13 10:15:00|4038.9|4032.9|4042.4|4036.4|4042.8|4036.8|4037.8|4031.8|1
1723544400000|2024-08-13 10:20:00|4042.6|4036.6|4036.1|4030.1|4042.6|4036.6|4036.1|4030.1|0
1723544700000|2024-08-13 10:25:00|4035.9|4029.9|4032.1|4026.1|4036.1|4030.1|4032|4026|4
1723545000000|2024-08-13 10:30:00|4031.8|4025.8|4035.1|4029.1|4036.1|4030.1|4031.8|4025.8|4
1723545300000|2024-08-13 10:35:00|4034.8|4028.8|4032.3|4026.3|4037.1|4031.1|4032.1|4026.1|6
1723545600000|2024-08-13 10:40:00|4032.1|4026.1|4034.8|4028.8|4035.6|4029.6|4032|4026|5
1723545900000|2024-08-13 10:45:00|4034|4028|4034.3|4028.3|4034.3|4028.3|4033|4027|3
1723546200000|2024-08-13 10:50:00|4034|4028|4030.6|4024.6|4034.3|4028.3|4030.6|4024.6|2
1723546500000|2024-08-13 10:55:00|4030.3|4024.3|4011.7|4005.7|4030.3|4024.3|4010.7|4004.7|70
1723546800000|2024-08-13 11:00:00|4012|4006|4009.6|4003.6|4013.2|4007.2|4007.1|4001.1|109
1723547100000|2024-08-13 11:05:00|4010.1|4004.1|4015.6|4009.6|4015.9|4009.9|4009.9|4003.9|61
1723547400000|2024-08-13 11:10:00|4015.4|4009.4|4011.6|4005.6|4017.9|4011.9|4011.1|4005.1|18
1723547700000|2024-08-13 11:15:00|4011.8|4005.8|4010.8|4004.8|4013.6|4007.6|4010.8|4004.8|14
1723548000000|2024-08-13 11:20:00|4011.4|4005.4|4019.8|4013.8|4020.6|4014.6|4010.8|4004.8|42
1723548300000|2024-08-13 11:25:00|4020.1|4014.1|4024.5|4018.5|4024.8|4018.8|4018.1|4012.1|12
1723548600000|2024-08-13 11:30:00|4024.3|4018.3|4021|4015|4024.3|4018.3|4020|4014|4
1723548900000|2024-08-13 11:35:00|4021.2|4015.2|4015.7|4009.7|4022|4016|4015|4009|10
1723549200000|2024-08-13 11:40:00|4015.5|4009.5|4014|4008|4016.2|4010.2|4014|4008|5
1723549500000|2024-08-13 11:45:00|4014.2|4008.2|4017|4011|4017.5|4011.5|4011|4005|32
1723549800000|2024-08-13 11:50:00|4016.8|4010.8|4015.4|4009.4|4017|4011|4014.2|4008.2|6
1723550100000|2024-08-13 11:55:00|4015.7|4009.7|4011.4|4005.4|4016.7|4010.7|4011.4|4005.4|7
1723550400000|2024-08-13 12:00:00|4011.7|4005.7|4018.9|4012.9|4019.1|4013.1|4010.7|4004.7|82
1723550700000|2024-08-13 12:05:00|4018.6|4012.6|4025.1|4019.1|4027.9|4021.9|4017.6|4011.6|53
1723551000000|2024-08-13 12:10:00|4025.4|4019.4|4039|4033|4045.5|4039.5|4025.1|4019.1|224
1723551300000|2024-08-13 12:15:00|4039.2|4033.2|4032.6|4026.6|4039.8|4033.8|4030.3|4024.3|23
1723551600000|2024-08-13 12:20:00|4032.8|4026.8|4034.8|4028.8|4036|4030|4032.1|4026.1|30
1723551900000|2024-08-13 12:25:00|4035|4029|4034.8|4028.8|4038|4032|4034.8|4028.8|24
1723552200000|2024-08-13 12:30:00|4035|4029|4039|4033|4040.5|4034.5|4033.8|4027.8|32
1723552500000|2024-08-13 12:35:00|4039.2|4033.2|4060.5|4054.5|4061.8|4055.8|4036|4030|650
1723552800000|2024-08-13 12:40:00|4061.3|4055.3|4047.6|4041.6|4064.3|4058.3|4045.1|4039.1|85
1723555800000|2024-08-13 13:30:00|4044.2|4038.2|4007|4001|4044.2|4038.2|4004.6|3998.6|477
1723556100000|2024-08-13 13:35:00|4006.5|4000.5|4024.2|4018.2|4026.9|4020.9|3993.1|3987.1|526
1723556400000|2024-08-13 13:40:00|4025.2|4019.2|4031.8|4025.8|4047|4041|4023.3|4017.3|384
1723556700000|2024-08-13 13:45:00|4032.3|4026.3|4036.8|4030.8|4052|4046|4032.3|4026.3|246
1723557000000|2024-08-13 13:50:00|4037|4031|4031.7|4025.7|4043.8|4037.8|4031|4025|166
1723557300000|2024-08-13 13:55:00|4032.7|4026.7|4050.9|4044.9|4050.9|4044.9|4031.5|4025.5|110
1723557600000|2024-08-13 14:00:00|4050.4|4044.4|4041|4035|4063.2|4057.2|4040.5|4034.5|223
1723557900000|2024-08-13 14:05:00|4040.8|4034.8|4036.6|4030.6|4041|4035|4024.2|4018.2|352
1723558200000|2024-08-13 14:10:00|4036.9|4030.9|4027.2|4021.2|4037.1|4031.1|4024.4|4018.4|109
1723558500000|2024-08-13 14:15:00|4028.2|4022.2|4026.4|4020.4|4033.9|4027.9|4024.1|4018.1|222
1723558800000|2024-08-13 14:20:00|4026.2|4020.2|4025.4|4019.4|4032.6|4026.6|4024.6|4018.6|169
1723559100000|2024-08-13 14:25:00|4024.6|4018.6|4027|4021|4027.5|4021.5|4021|4015|178
1723559400000|2024-08-13 14:30:00|4026.8|4020.8|4004.4|3998.4|4027|4021|4004.1|3998.1|282
1723559700000|2024-08-13 14:35:00|4004.1|3998.1|3996.9|3990.9|4009.1|4003.1|3996.4|3990.4|263
1723560000000|2024-08-13 14:40:00|3996.7|3990.7|4006.2|4000.2|4007.9|4001.9|3996.3|3990.3|107
1723560300000|2024-08-13 14:45:00|4005.9|3999.9|4006.9|4000.9|4007.9|4001.9|3998.9|3992.9|259
1723560600000|2024-08-13 14:50:00|4006.7|4000.7|4001|3995|4013.6|4007.6|4001|3995|170
1723560900000|2024-08-13 14:55:00|4000.4|3994.4|3988.7|3982.7|4001|3995|3986|3980|206
1723561200000|2024-08-13 15:00:00|3987.9|3981.9|3980.4|3974.4|3992.2|3986.2|3980.4|3974.4|228
1723561500000|2024-08-13 15:05:00|3980.6|3974.6|3978.6|3972.6|3981.9|3975.9|3975|3969|232
1723561800000|2024-08-13 15:10:00|3978.8|3972.8|3983.6|3977.6|3986.9|3980.9|3975|3969|112
1723562100000|2024-08-13 15:15:00|3982.9|3976.9|3994.8|3988.8|3999.8|3993.8|3977.1|3971.1|156
1723562400000|2024-08-13 15:20:00|3995.1|3989.1|4007.7|4001.7|4010.2|4004.2|3990.3|3984.3|457
1723562700000|2024-08-13 15:25:00|4007.4|4001.4|4010.4|4004.4|4011.7|4005.7|4004.4|3998.4|224
1723563000000|2024-08-13 15:30:00|4010.1|4004.1|4024.4|4018.4|4026.6|4020.6|4003.1|3997.1|263
1723563300000|2024-08-13 15:35:00|4024.1|4018.1|4006.7|4000.7|4026.2|4020.2|4005.1|3999.1|219
1723563600000|2024-08-13 15:40:00|4007.5|4001.5|4004.2|3998.2|4009.7|4003.7|4000.2|3994.2|67
1723563900000|2024-08-13 15:45:00|4003.9|3997.9|4008.4|4002.4|4010.4|4004.4|4003.9|3997.9|101
1723564200000|2024-08-13 15:50:00|4008.6|4002.6|4013.1|4007.1|4022.7|4016.7|4002.1|3996.1|108
1723564500000|2024-08-13 15:55:00|4012.9|4006.9|4000.3|3994.3|4013.1|4007.1|3993|3987|73
1723564800000|2024-08-13 16:00:00|4000.6|3994.6|4006.2|4000.2|4009.2|4003.2|3998.8|3992.8|104
1723565100000|2024-08-13 16:05:00|4006.4|4000.4|4000.4|3994.4|4008.4|4002.4|3997.7|3991.7|44
1723565400000|2024-08-13 16:10:00|4000.9|3994.9|4002.2|3996.2|4007.4|4001.4|4000.9|3994.9|307
1723565700000|2024-08-13 16:15:00|4002.5|3996.5|4007.1|4001.1|4010.7|4004.7|4002.5|3996.5|164
1723566000000|2024-08-13 16:20:00|4006.8|4000.8|4010.5|4004.5|4017.4|4011.4|4003.2|3997.2|155
1723566300000|2024-08-13 16:25:00|4010.3|4004.3|4004.1|3998.1|4014.3|4008.3|4003.1|3997.1|214
1723566600000|2024-08-13 16:30:00|4003.9|3997.9|4006.2|4000.2|4012.6|4006.6|4000.9|3994.9|119
1723566900000|2024-08-13 16:35:00|4006.5|4000.5|4008.8|4002.8|4008.8|4002.8|4003.8|3997.8|96
1723567200000|2024-08-13 16:40:00|4008.6|4002.6|3999.3|3993.3|4008.6|4002.6|3997|3991|173
1723567500000|2024-08-13 16:45:00|3998.9|3992.9|3983.8|3977.8|3998.9|3992.9|3982.8|3976.8|345
1723567800000|2024-08-13 16:50:00|3984|3978|3996.5|3990.5|3997.2|3991.2|3983.1|3977.1|93
1723568100000|2024-08-13 16:55:00|3996.8|3990.8|3997.1|3991.1|3998.3|3992.3|3991.2|3985.2|129
1723568400000|2024-08-13 17:00:00|3996.9|3990.9|3998.3|3992.3|3999.3|3993.3|3993.4|3987.4|70
1723568700000|2024-08-13 17:05:00|3999.3|3993.3|3994.7|3988.7|3999.3|3993.3|3992.4|3986.4|60
1723569000000|2024-08-13 17:10:00|3994.4|3988.4|3993.6|3987.6|3998.4|3992.4|3993.6|3987.6|68
1723569300000|2024-08-13 17:15:00|3993.3|3987.3|3984.2|3978.2|3993.3|3987.3|3983.9|3977.9|172
1723569600000|2024-08-13 17:20:00|3983.9|3977.9|3983.9|3977.9|3990.1|3984.1|3981.7|3975.7|230
1723569900000|2024-08-13 17:25:00|3983.7|3977.7|3981.5|3975.5|3985.1|3979.1|3980.8|3974.8|85
1723570200000|2024-08-13 17:30:00|3981.8|3975.8|3985.2|3979.2|3987.4|3981.4|3978.1|3972.1|157
1723570500000|2024-08-13 17:35:00|3984.9|3978.9|3979.5|3973.5|3985.4|3979.4|3977.9|3971.9|305
1723570800000|2024-08-13 17:40:00|3978.7|3972.7|3979.1|3973.1|3980.4|3974.4|3975.6|3969.6|233
1723571100000|2024-08-13 17:45:00|3978.9|3972.9|3976.8|3970.8|3986.2|3980.2|3976.3|3970.3|131
1723571400000|2024-08-13 17:50:00|3977.1|3971.1|3976|3970|3982.6|3976.6|3973.6|3967.6|225
1723571700000|2024-08-13 17:55:00|3976.5|3970.5|3970.5|3964.5|3976.8|3970.8|3970.5|3964.5|150
1723572000000|2024-08-13 18:00:00|3969.5|3963.5|3953.2|3947.2|3970.3|3964.3|3952.4|3946.4|258
1723572300000|2024-08-13 18:05:00|3953.4|3947.4|3955.6|3949.6|3958|3952|3948.8|3942.8|717
1723572600000|2024-08-13 18:10:00|3955.3|3949.3|3963.4|3957.4|3967.9|3961.9|3955.3|3949.3|1053
1723572900000|2024-08-13 18:15:00|3963.6|3957.6|3954.8|3948.8|3963.6|3957.6|3954.2|3948.2|347
1723593600000|2024-08-14 00:00:00|3954.7|3948.7|3953.8|3947.8|3956|3950|3945.2|3939.2|107
1723593900000|2024-08-14 00:05:00|3954|3948|3953.9|3947.9|3954.5|3948.5|3951|3945|22
1723594200000|2024-08-14 00:10:00|3953.6|3947.6|3956.1|3950.1|3956.1|3950.1|3952.7|3946.7|1
1723594500000|2024-08-14 00:15:00|3955.9|3949.9|3950.4|3944.4|3956.8|3950.8|3949.2|3943.2|53
1723594800000|2024-08-14 00:20:00|3951.2|3945.2|3953.3|3947.3|3954.1|3948.1|3951.2|3945.2|6
1723595100000|2024-08-14 00:25:00|3953|3947|3953.8|3947.8|3955.1|3949.1|3952.3|3946.3|2
1723595400000|2024-08-14 00:30:00|3954.1|3948.1|3954.3|3948.3|3955.8|3949.8|3953.8|3947.8|0
1723595700000|2024-08-14 00:35:00|3954.5|3948.5|3955.7|3949.7|3955.7|3949.7|3953.8|3947.8|4
1723596000000|2024-08-14 00:40:00|3955.5|3949.5|3954.9|3948.9|3956|3950|3953.8|3947.8|38
1723596300000|2024-08-14 00:45:00|3953.9|3947.9|3951.9|3945.9|3954.2|3948.2|3951.9|3945.9|26
1723596600000|2024-08-14 00:50:00|3951.6|3945.6|3950.6|3944.6|3951.9|3945.9|3950.3|3944.3|2
1723596900000|2024-08-14 00:55:00|3950.3|3944.3|3945.8|3939.8|3951.1|3945.1|3945.5|3939.5|26
1723597200000|2024-08-14 01:00:00|3945.5|3939.5|3947.2|3941.2|3947.7|3941.7|3943.7|3937.7|11
1723597500000|2024-08-14 01:05:00|3947|3941|3939.9|3933.9|3947.2|3941.2|3939.9|3933.9|38
1723597800000|2024-08-14 01:10:00|3940.9|3934.9|3939.2|3933.2|3943.8|3937.8|3937.4|3931.4|67
1723598100000|2024-08-14 01:15:00|3938.9|3932.9|3931.1|3925.1|3939.2|3933.2|3929.8|3923.8|37
1723598400000|2024-08-14 01:20:00|3931.3|3925.3|3931.5|3925.5|3935.6|3929.6|3929.6|3923.6|93
1723598700000|2024-08-14 01:25:00|3931.2|3925.2|3929.5|3923.5|3932.8|3926.8|3928.2|3922.2|11
1723599000000|2024-08-14 01:30:00|3929|3923|3933.9|3927.9|3935.4|3929.4|3928.4|3922.4|5
1723599300000|2024-08-14 01:35:00|3934.2|3928.2|3937.9|3931.9|3938.1|3932.1|3934.2|3928.2|12
1723599600000|2024-08-14 01:40:00|3937.7|3931.7|3937.7|3931.7|3938.1|3932.1|3934.6|3928.6|1
1723599900000|2024-08-14 01:45:00|3937.9|3931.9|3955|3949|3955.3|3949.3|3937.7|3931.7|18
1723600200000|2024-08-14 01:50:00|3956|3950|3949.1|3943.1|3956|3950|3947.8|3941.8|4
1723600500000|2024-08-14 01:55:00|3948.5|3942.5|3950.1|3944.1|3950.1|3944.1|3946.1|3940.1|1
1723600800000|2024-08-14 02:00:00|3949.9|3943.9|3947.6|3941.6|3950.1|3944.1|3946.9|3940.9|23
1723601100000|2024-08-14 02:05:00|3947.9|3941.9|3946.6|3940.6|3949.4|3943.4|3945.9|3939.9|1
1723601400000|2024-08-14 02:10:00|3946.9|3940.9|3944.9|3938.9|3948.1|3942.1|3944.2|3938.2|0
1723601700000|2024-08-14 02:15:00|3944.5|3938.5|3946.5|3940.5|3946.5|3940.5|3942|3936|50
1723602000000|2024-08-14 02:20:00|3946.4|3940.4|3940.2|3934.2|3946.4|3940.4|3940.2|3934.2|25
1723602300000|2024-08-14 02:25:00|3940.1|3934.1|3943.9|3937.9|3943.9|3937.9|3939.8|3933.8|3
1723602600000|2024-08-14 02:30:00|3944.1|3938.1|3935.8|3929.8|3944.1|3938.1|3935.1|3929.1|8
1723602900000|2024-08-14 02:35:00|3936.1|3930.1|3935.4|3929.4|3936.8|3930.8|3933.1|3927.1|25
1723603200000|2024-08-14 02:40:00|3935.1|3929.1|3938.1|3932.1|3938.1|3932.1|3933.1|3927.1|3
1723603500000|2024-08-14 02:45:00|3937.8|3931.8|3937.4|3931.4|3938.1|3932.1|3933.4|3927.4|4
1723603800000|2024-08-14 02:50:00|3937.9|3931.9|3936.9|3930.9|3937.9|3931.9|3934.1|3928.1|2
1723604100000|2024-08-14 02:55:00|3937.1|3931.1|3936.6|3930.6|3937.4|3931.4|3935.3|3929.3|5
1723604400000|2024-08-14 03:00:00|3937.1|3931.1|3939.6|3933.6|3943.6|3937.6|3936.9|3930.9|36
1723604700000|2024-08-14 03:05:00|3939.4|3933.4|3942.9|3936.9|3943.4|3937.4|3939.4|3933.4|8
1723605000000|2024-08-14 03:10:00|3943.3|3937.3|3952.7|3946.7|3952.7|3946.7|3942.9|3936.9|53
1723605300000|2024-08-14 03:15:00|3952.5|3946.5|3967.1|3961.1|3967.9|3961.9|3952|3946|77
1723605600000|2024-08-14 03:20:00|3967.6|3961.6|3970.6|3964.6|3971.5|3965.5|3964.3|3958.3|11
1723605900000|2024-08-14 03:25:00|3970.3|3964.3|3984|3978|3984|3978|3969.7|3963.7|64
1723606200000|2024-08-14 03:30:00|3983.3|3977.3|3984.2|3978.2|3986.7|3980.7|3981.5|3975.5|25
1723606500000|2024-08-14 03:35:00|3985.2|3979.2|3987.3|3981.3|3987.3|3981.3|3985|3979|15
1723606800000|2024-08-14 03:40:00|3988.5|3982.5|3991.4|3985.4|3992.4|3986.4|3988.5|3982.5|9
1723607100000|2024-08-14 03:45:00|3991.2|3985.2|3990.1|3984.1|3992.1|3986.1|3990.1|3984.1|4
1723607400000|2024-08-14 03:50:00|3990.4|3984.4|3995.3|3989.3|3995.3|3989.3|3990.4|3984.4|35
1723607700000|2024-08-14 03:55:00|3996.1|3990.1|3993.1|3987.1|3996.9|3990.9|3992.8|3986.8|6
1723608000000|2024-08-14 04:00:00|3992.8|3986.8|3995.6|3989.6|3996.9|3990.9|3992.8|3986.8|12
1723608300000|2024-08-14 04:05:00|3996.1|3990.1|3998.6|3992.6|4002.1|3996.1|3995.6|3989.6|6
1723608600000|2024-08-14 04:10:00|3998.3|3992.3|4010.6|4004.6|4010.6|4004.6|3997.6|3991.6|18
1723608900000|2024-08-14 04:15:00|4008.8|4002.8|4007.3|4001.3|4011.8|4005.8|4005|3999|18
1723609200000|2024-08-14 04:20:00|4007|4001|4011.2|4005.2|4011.2|4005.2|4006.3|4000.3|5
1723609500000|2024-08-14 04:25:00|4010.5|4004.5|4006.9|4000.9|4010.6|4004.6|4006.9|4000.9|2
1723609800000|2024-08-14 04:30:00|4006.4|4000.4|3996.5|3990.5|4007.2|4001.2|3995.9|3989.9|36
1723610100000|2024-08-14 04:35:00|3996.9|3990.9|3994.9|3988.9|3997.7|3991.7|3993.9|3987.9|12
1723610400000|2024-08-14 04:40:00|3992.9|3986.9|3995.4|3989.4|3995.7|3989.7|3992.7|3986.7|7
1723610700000|2024-08-14 04:45:00|3995.9|3989.9|3992.9|3986.9|3996.9|3990.9|3992.9|3986.9|7
1723611000000|2024-08-14 04:50:00|3992.7|3986.7|3990.4|3984.4|3993.9|3987.9|3990.2|3984.2|11
1723611300000|2024-08-14 04:55:00|3990.9|3984.9|3991.9|3985.9|3993.1|3987.1|3990.7|3984.7|1
1723611600000|2024-08-14 05:00:00|3991.6|3985.6|3992.1|3986.1|3992.3|3986.3|3989.8|3983.8|0
1723611900000|2024-08-14 05:05:00|3991.1|3985.1|3994.3|3988.3|3994.3|3988.3|3990.6|3984.6|2
1723612200000|2024-08-14 05:10:00|3992.3|3986.3|3994.1|3988.1|3995.1|3989.1|3992.1|3986.1|3
1723612500000|2024-08-14 05:15:00|3994.4|3988.4|3995.8|3989.8|3996.1|3990.1|3994.1|3988.1|0
1723612800000|2024-08-14 05:20:00|3995.6|3989.6|3994.6|3988.6|3995.8|3989.8|3993.5|3987.5|1
1723613100000|2024-08-14 05:25:00|3994.1|3988.1|3992.8|3986.8|3995.8|3989.8|3991.8|3985.8|2
1723613400000|2024-08-14 05:30:00|3993|3987|4004|3998|4005.8|3999.8|3993|3987|8
1723613700000|2024-08-14 05:35:00|4003.8|3997.8|4003.7|3997.7|4006.6|4000.6|4003.3|3997.3|2
1723614000000|2024-08-14 05:40:00|4003.9|3997.9|4004.4|3998.4|4007.7|4001.7|4003.2|3997.2|1
1723614300000|2024-08-14 05:45:00|4003.9|3997.9|3997.4|3991.4|4003.9|3997.9|3996.7|3990.7|7
1723614600000|2024-08-14 05:50:00|3996.7|3990.7|3995.9|3989.9|3997.7|3991.7|3994.7|3988.7|7
1723614900000|2024-08-14 05:55:00|3995.7|3989.7|4004|3998|4004|3998|3995.2|3989.2|10
1723615200000|2024-08-14 06:00:00|4004.2|3998.2|4000|3994|4010.5|4004.5|3999.5|3993.5|16
1723615500000|2024-08-14 06:05:00|4000.4|3994.4|3998.2|3992.2|4002.5|3996.5|3997.7|3991.7|2
1723615800000|2024-08-14 06:10:00|3997.7|3991.7|4003.2|3997.2|4003.7|3997.7|3997.5|3991.5|2
1723616100000|2024-08-14 06:15:00|4002.7|3996.7|4002.5|3996.5|4004.9|3998.9|4002.5|3996.5|0
1723616400000|2024-08-14 06:20:00|4002.7|3996.7|3998.7|3992.7|4003.7|3997.7|3997.4|3991.4|2
1723616700000|2024-08-14 06:25:00|3999.2|3993.2|3996.1|3990.1|3999.4|3993.4|3996.1|3990.1|6
1723617000000|2024-08-14 06:30:00|3995.6|3989.6|3988.4|3982.4|3995.6|3989.6|3988.4|3982.4|9
1723617300000|2024-08-14 06:35:00|3988.6|3982.6|3989|3983|3993.8|3987.8|3988.6|3982.6|7
1723617600000|2024-08-14 06:40:00|3988.8|3982.8|3988.8|3982.8|3991|3985|3986|3980|17
1723617900000|2024-08-14 06:45:00|3988.3|3982.3|3989.7|3983.7|3990.4|3984.4|3986.5|3980.5|6
1723618200000|2024-08-14 06:50:00|3989.9|3983.9|3988.7|3982.7|3990.7|3984.7|3987.4|3981.4|1
1723618500000|2024-08-14 06:55:00|3988.5|3982.5|3993.8|3987.8|3996|3990|3987.2|3981.2|33
1723618800000|2024-08-14 07:00:00|3994|3988|3993.2|3987.2|3996.2|3990.2|3993.2|3987.2|1
1723619100000|2024-08-14 07:05:00|3993|3987|3991.9|3985.9|3993.2|3987.2|3991|3985|1
1723619400000|2024-08-14 07:10:00|3991.7|3985.7|3991.6|3985.6|3993.1|3987.1|3990.4|3984.4|4
1723619700000|2024-08-14 07:15:00|3991.8|3985.8|3993.6|3987.6|3994.1|3988.1|3991.8|3985.8|25
1723620000000|2024-08-14 07:20:00|3993.9|3987.9|3995.3|3989.3|3995.3|3989.3|3993.3|3987.3|5
1723620300000|2024-08-14 07:25:00|3995.5|3989.5|3998.5|3992.5|3998.5|3992.5|3995|3989|7
1723620600000|2024-08-14 07:30:00|3998.2|3992.2|4000.4|3994.4|4001.2|3995.2|3998.2|3992.2|4
1723620900000|2024-08-14 07:35:00|4001|3995|4005.2|3999.2|4005.2|3999.2|3999.6|3993.6|1
1723621200000|2024-08-14 07:40:00|4005|3999|4002.5|3996.5|4005.5|3999.5|4000.7|3994.7|10
1723621500000|2024-08-14 07:45:00|4002.2|3996.2|4002.6|3996.6|4004.1|3998.1|3998.6|3992.6|32
1723621800000|2024-08-14 07:50:00|4003.3|3997.3|3999.3|3993.3|4004.6|3998.6|3999.1|3993.1|16
1723622100000|2024-08-14 07:55:00|3999.1|3993.1|4002.5|3996.5|4003.1|3997.1|3997.9|3991.9|6
1723622400000|2024-08-14 08:00:00|4002.8|3996.8|4002.5|3996.5|4006.5|4000.5|4002.1|3996.1|7
1723622700000|2024-08-14 08:05:00|4002|3996|4000|3994|4002.5|3996.5|3999.6|3993.6|6
1723623000000|2024-08-14 08:10:00|4000.5|3994.5|3999.5|3993.5|4001.8|3995.8|3999.3|3993.3|1
1723623300000|2024-08-14 08:15:00|4000.3|3994.3|4002|3996|4002|3996|3999.3|3993.3|1
1723623600000|2024-08-14 08:20:00|4002.3|3996.3|4008|4002|4008|4002|4001.8|3995.8|3
1723623900000|2024-08-14 08:25:00|4007.7|4001.7|4005.8|3999.8|4011.8|4005.8|4005.3|3999.3|32
1723624200000|2024-08-14 08:30:00|4005.5|3999.5|4004.5|3998.5|4005.5|3999.5|4000.4|3994.4|24
1723624500000|2024-08-14 08:35:00|4004.7|3998.7|4004.2|3998.2|4007.2|4001.2|4002.5|3996.5|15
1723624800000|2024-08-14 08:40:00|4004|3998|4004.2|3998.2|4005.2|3999.2|4003.7|3997.7|3
1723625100000|2024-08-14 08:45:00|4004.4|3998.4|4009.9|4003.9|4011.4|4005.4|4002.4|3996.4|28
1723625400000|2024-08-14 08:50:00|4010.1|4004.1|4015.5|4009.5|4016.5|4010.5|4009.6|4003.6|17
1723625700000|2024-08-14 08:55:00|4015.7|4009.7|4015.2|4009.2|4016|4010|4013.2|4007.2|3
1723626000000|2024-08-14 09:00:00|4015.4|4009.4|4017.6|4011.6|4019|4013|4014.2|4008.2|170
1723626300000|2024-08-14 09:05:00|4017.3|4011.3|4015.3|4009.3|4017.3|4011.3|4014.6|4008.6|20
1723626600000|2024-08-14 09:10:00|4015.6|4009.6|4012.8|4006.8|4016.1|4010.1|4012.6|4006.6|4
1723626900000|2024-08-14 09:15:00|4013|4007|4014.1|4008.1|4015.1|4009.1|4012.8|4006.8|12
1723627200000|2024-08-14 09:20:00|4014.3|4008.3|4015.2|4009.2|4016|4010|4012|4006|4
1723627500000|2024-08-14 09:25:00|4015.5|4009.5|4015.4|4009.4|4016.2|4010.2|4014.5|4008.5|3
1723627800000|2024-08-14 09:30:00|4015.7|4009.7|4017.2|4011.2|4019|4013|4015.2|4009.2|4
1723628100000|2024-08-14 09:35:00|4017.4|4011.4|4019.2|4013.2|4020.5|4014.5|4017.2|4011.2|44
1723628400000|2024-08-14 09:40:00|4019.5|4013.5|4013.8|4007.8|4019.5|4013.5|4013.6|4007.6|20
1723628700000|2024-08-14 09:45:00|4014|4008|4019.3|4013.3|4019.5|4013.5|4014|4008|2
1723629000000|2024-08-14 09:50:00|4019.5|4013.5|4018.9|4012.9|4019.5|4013.5|4018|4012|5
1723629300000|2024-08-14 09:55:00|4018.7|4012.7|4017.5|4011.5|4018.7|4012.7|4015.4|4009.4|7
1723629600000|2024-08-14 10:00:00|4017.2|4011.2|4020.9|4014.9|4020.9|4014.9|4017.2|4011.2|6
1723629900000|2024-08-14 10:05:00|4021.4|4015.4|4021.1|4015.1|4021.9|4015.9|4018.4|4012.4|30
1723630200000|2024-08-14 10:10:00|4019.4|4013.4|4020.9|4014.9|4021.6|4015.6|4019.4|4013.4|80
1723630500000|2024-08-14 10:15:00|4020.6|4014.6|4020.1|4014.1|4021.1|4015.1|4019.8|4013.8|4
1723630800000|2024-08-14 10:20:00|4020.6|4014.6|4018.2|4012.2|4024.3|4018.3|4018.2|4012.2|61
1723631100000|2024-08-14 10:25:00|4018.1|4012.1|4012.8|4006.8|4020.6|4014.6|4011.6|4005.6|65
1723631400000|2024-08-14 10:30:00|4013.1|4007.1|4012.5|4006.5|4013.6|4007.6|4010|4004|5
1723631700000|2024-08-14 10:35:00|4012.3|4006.3|4015.9|4009.9|4015.9|4009.9|4010.7|4004.7|5
1723632000000|2024-08-14 10:40:00|4015.7|4009.7|4004.5|3998.5|4015.9|4009.9|4004.2|3998.2|5
1723632300000|2024-08-14 10:45:00|4004.9|3998.9|4006.7|4000.7|4006.9|4000.9|4004.9|3998.9|1
1723632600000|2024-08-14 10:50:00|4006.9|4000.9|4008.9|4002.9|4009.5|4003.5|4006.7|4000.7|5
1723632900000|2024-08-14 10:55:00|4009.2|4003.2|4007.9|4001.9|4009.9|4003.9|4006.9|4000.9|2
1723633200000|2024-08-14 11:00:00|4007.7|4001.7|4002.1|3996.1|4007.9|4001.9|4002.1|3996.1|1
1723633500000|2024-08-14 11:05:00|3999.9|3993.9|4001.6|3995.6|4005.4|3999.4|3999.9|3993.9|16
1723633800000|2024-08-14 11:10:00|4001.3|3995.3|4001.4|3995.4|4002.1|3996.1|4000.1|3994.1|4
1723634100000|2024-08-14 11:15:00|4001.6|3995.6|4000.4|3994.4|4002.4|3996.4|4000.1|3994.1|0
1723634400000|2024-08-14 11:20:00|3999.9|3993.9|4001.6|3995.6|4001.9|3995.9|3998.3|3992.3|1
1723634700000|2024-08-14 11:25:00|4001.8|3995.8|4000.8|3994.8|4005.9|3999.9|4000.6|3994.6|29
1723635000000|2024-08-14 11:30:00|4001.6|3995.6|4000.8|3994.8|4004.8|3998.8|4000.3|3994.3|1
1723635300000|2024-08-14 11:35:00|4001.8|3995.8|3999.3|3993.3|4002.6|3996.6|3999.3|3993.3|0
1723635600000|2024-08-14 11:40:00|3998.6|3992.6|4001.4|3995.4|4001.9|3995.9|3995.3|3989.3|88
1723635900000|2024-08-14 11:45:00|4001.1|3995.1|3999.1|3993.1|4001.6|3995.6|3997.6|3991.6|10
1723636200000|2024-08-14 11:50:00|3999.3|3993.3|4001.2|3995.2|4004.9|3998.9|3998|3992|14
1723636500000|2024-08-14 11:55:00|4001.7|3995.7|4000.9|3994.9|4004.1|3998.1|4000.9|3994.9|2
1723636800000|2024-08-14 12:00:00|4000.6|3994.6|4009.6|4003.6|4011.1|4005.1|3999.4|3993.4|12
1723637100000|2024-08-14 12:05:00|4009.8|4003.8|4010|4004|4010|4004|4005.3|3999.3|44
1723637400000|2024-08-14 12:10:00|4010.3|4004.3|4003.1|3997.1|4010.7|4004.7|4003.1|3997.1|65
1723637700000|2024-08-14 12:15:00|4003.6|3997.6|4010.7|4004.7|4011.4|4005.4|4003.6|3997.6|79
1723638000000|2024-08-14 12:20:00|4010.5|4004.5|4011.9|4005.9|4013.6|4007.6|4007.5|4001.5|30
1723638300000|2024-08-14 12:25:00|4012.2|4006.2|4010.4|4004.4|4013.7|4007.7|4007.4|4001.4|91
1723638600000|2024-08-14 12:30:00|4010.2|4004.2|4009.9|4003.9|4012.7|4006.7|4007.4|4001.4|13
1723638900000|2024-08-14 12:35:00|4009.7|4003.7|4005.6|3999.6|4010.6|4004.6|4004.6|3998.6|21
1723639200000|2024-08-14 12:40:00|4006.3|4000.3|3996|3990|4006.3|4000.3|3993.5|3987.5|33
1723642200000|2024-08-14 13:30:00|3998.7|3992.7|3978.1|3972.1|4003.2|3997.2|3977.3|3971.3|365
1723642500000|2024-08-14 13:35:00|3978.3|3972.3|3989.8|3983.8|3990.3|3984.3|3975.3|3969.3|295
1723642800000|2024-08-14 13:40:00|3990|3984|3993.3|3987.3|4002.8|3996.8|3986.8|3980.8|253
1723643100000|2024-08-14 13:45:00|3993.6|3987.6|4002.1|3996.1|4011.9|4005.9|3992.2|3986.2|601
1723643400000|2024-08-14 13:50:00|4002.9|3996.9|4009.2|4003.2|4010.6|4004.6|3996.8|3990.8|346
1723643700000|2024-08-14 13:55:00|4008|4002|4007.6|4001.6|4016|4010|4005.2|3999.2|285
1723644000000|2024-08-14 14:00:00|4007|4001|3996.9|3990.9|4007|4001|3993.3|3987.3|186
1723644300000|2024-08-14 14:05:00|3996.7|3990.7|3986.3|3980.3|3997.2|3991.2|3986.3|3980.3|109
1723644600000|2024-08-14 14:10:00|3986.6|3980.6|3984.1|3978.1|3990.3|3984.3|3978.1|3972.1|251
1723644900000|2024-08-14 14:15:00|3983.9|3977.9|3988.6|3982.6|3992.9|3986.9|3980.7|3974.7|125
1723645200000|2024-08-14 14:20:00|3988.8|3982.8|3983.6|3977.6|3993.6|3987.6|3980.6|3974.6|37
1723645500000|2024-08-14 14:25:00|3983.9|3977.9|3979|3973|3984.9|3978.9|3975|3969|126
1723645800000|2024-08-14 14:30:00|3978.8|3972.8|3981.1|3975.1|3987.1|3981.1|3975|3969|270
1723646100000|2024-08-14 14:35:00|3980.9|3974.9|3966.5|3960.5|3980.9|3974.9|3965.5|3959.5|169
1723646400000|2024-08-14 14:40:00|3967|3961|3956.8|3950.8|3971.8|3965.8|3955.7|3949.7|135
1723646700000|2024-08-14 14:45:00|3956.5|3950.5|3970.5|3964.5|3970.8|3964.8|3954|3948|92
1723647000000|2024-08-14 14:50:00|3969.3|3963.3|3966.2|3960.2|3970.5|3964.5|3956.2|3950.2|30
1723647300000|2024-08-14 14:55:00|3966.7|3960.7|3966.7|3960.7|3968.7|3962.7|3963.5|3957.5|271
1723647600000|2024-08-14 15:00:00|3966.9|3960.9|3974.9|3968.9|3978.1|3972.1|3964.7|3958.7|49
1723647900000|2024-08-14 15:05:00|3975.1|3969.1|3972.8|3966.8|3977.9|3971.9|3968.1|3962.1|98
1723648200000|2024-08-14 15:10:00|3973.1|3967.1|3964.6|3958.6|3973.7|3967.7|3964.3|3958.3|61
1723648500000|2024-08-14 15:15:00|3964.9|3958.9|3958.9|3952.9|3967.7|3961.7|3958.3|3952.3|45
1723648800000|2024-08-14 15:20:00|3958.1|3952.1|3962.6|3956.6|3965.6|3959.6|3951.1|3945.1|123
1723649100000|2024-08-14 15:25:00|3963.1|3957.1|3960.7|3954.7|3965.5|3959.5|3957.1|3951.1|62
1723649400000|2024-08-14 15:30:00|3960.4|3954.4|3956.2|3950.2|3961.1|3955.1|3952|3946|209
1723649700000|2024-08-14 15:35:00|3956.4|3950.4|3956|3950|3962.9|3956.9|3955.4|3949.4|103
1723650000000|2024-08-14 15:40:00|3957.2|3951.2|3943.6|3937.6|3957.4|3951.4|3943.4|3937.4|314
1723650300000|2024-08-14 15:45:00|3943.4|3937.4|3928.6|3922.6|3944.2|3938.2|3921.7|3915.7|536
1723650600000|2024-08-14 15:50:00|3929.1|3923.1|3924.6|3918.6|3939.9|3933.9|3924.6|3918.6|459
1723650900000|2024-08-14 15:55:00|3923.6|3917.6|3917.5|3911.5|3927.9|3921.9|3913.6|3907.6|454
1723651200000|2024-08-14 16:00:00|3917.7|3911.7|3942.3|3936.3|3944.4|3938.4|3913.9|3907.9|358
1723651500000|2024-08-14 16:05:00|3941.8|3935.8|3943.9|3937.9|3949|3943|3931.5|3925.5|208
1723651800000|2024-08-14 16:10:00|3944.2|3938.2|3936.2|3930.2|3944.4|3938.4|3934.8|3928.8|100
1723652100000|2024-08-14 16:15:00|3936.5|3930.5|3939.5|3933.5|3946.2|3940.2|3931.6|3925.6|220
1723652400000|2024-08-14 16:20:00|3939.8|3933.8|3923.7|3917.7|3940.2|3934.2|3923.7|3917.7|204
1723652700000|2024-08-14 16:25:00|3922.7|3916.7|3918.3|3912.3|3928.3|3922.3|3918.3|3912.3|225
1723653000000|2024-08-14 16:30:00|3918.1|3912.1|3918.3|3912.3|3920.9|3914.9|3913.5|3907.5|139
1723653300000|2024-08-14 16:35:00|3918.1|3912.1|3919.1|3913.1|3922.5|3916.5|3915.8|3909.8|126
1723653600000|2024-08-14 16:40:00|3918.3|3912.3|3929.3|3923.3|3929.8|3923.8|3918.1|3912.1|262
1723653900000|2024-08-14 16:45:00|3930.3|3924.3|3936.9|3930.9|3937.3|3931.3|3928.9|3922.9|113
1723654200000|2024-08-14 16:50:00|3936.4|3930.4|3947.3|3941.3|3947.3|3941.3|3933.9|3927.9|493
1723654500000|2024-08-14 16:55:00|3946.8|3940.8|3941.8|3935.8|3947.3|3941.3|3939.4|3933.4|102
1723654800000|2024-08-14 17:00:00|3940.1|3934.1|3941.6|3935.6|3942.8|3936.8|3939|3933|85
1723655100000|2024-08-14 17:05:00|3941.8|3935.8|3941.6|3935.6|3943.8|3937.8|3935.2|3929.2|85
1723655400000|2024-08-14 17:10:00|3941.2|3935.2|3941.2|3935.2|3941.4|3935.4|3933.7|3927.7|152
1723655700000|2024-08-14 17:15:00|3940.6|3934.6|3943.4|3937.4|3948.2|3942.2|3935.1|3929.1|224
1723656000000|2024-08-14 17:20:00|3943.6|3937.6|3942.9|3936.9|3945.4|3939.4|3940.7|3934.7|221
1723656300000|2024-08-14 17:25:00|3942.7|3936.7|3941.7|3935.7|3944.1|3938.1|3940.9|3934.9|49
1723656600000|2024-08-14 17:30:00|3942.9|3936.9|3953.7|3947.7|3953.7|3947.7|3942.7|3936.7|281
1723656900000|2024-08-14 17:35:00|3952.5|3946.5|3955.7|3949.7|3957.3|3951.3|3951.3|3945.3|275
1723657200000|2024-08-14 17:40:00|3955.5|3949.5|3957.3|3951.3|3961.4|3955.4|3952.5|3946.5|243
1723657500000|2024-08-14 17:45:00|3957|3951|3953.1|3947.1|3957.3|3951.3|3952.5|3946.5|69
1723657800000|2024-08-14 17:50:00|3953.3|3947.3|3947.4|3941.4|3956.4|3950.4|3946.5|3940.5|138
1723658100000|2024-08-14 17:55:00|3947.9|3941.9|3942.1|3936.1|3948.6|3942.6|3942.1|3936.1|148
1723658400000|2024-08-14 18:00:00|3941.4|3935.4|3935.9|3929.9|3941.9|3935.9|3933.3|3927.3|173
1723658700000|2024-08-14 18:05:00|3936.2|3930.2|3931.4|3925.4|3938|3932|3927.7|3921.7|210
1723659000000|2024-08-14 18:10:00|3931.7|3925.7|3936.1|3930.1|3939.8|3933.8|3927.4|3921.4|714
1723659300000|2024-08-14 18:15:00|3936.4|3930.4|3926.3|3920.3|3936.4|3930.4|3923.8|3917.8|392
1723680000000|2024-08-15 00:00:00|3934.1|3928.1|3926.2|3920.2|3934.7|3928.7|3923.2|3917.2|70
1723680300000|2024-08-15 00:05:00|3926.6|3920.6|3937.7|3931.7|3938.2|3932.2|3924.2|3918.2|51
1723680600000|2024-08-15 00:10:00|3937.4|3931.4|3937.6|3931.6|3943.5|3937.5|3937.4|3931.4|89
1723680900000|2024-08-15 00:15:00|3937.4|3931.4|3934.4|3928.4|3940.2|3934.2|3933.2|3927.2|23
1723681200000|2024-08-15 00:20:00|3933.4|3927.4|3939.7|3933.7|3940.1|3934.1|3933.2|3927.2|10
1723681500000|2024-08-15 00:25:00|3940|3934|3942.8|3936.8|3943.3|3937.3|3937.4|3931.4|16
1723681800000|2024-08-15 00:30:00|3943.3|3937.3|3940.2|3934.2|3943.8|3937.8|3939.4|3933.4|31
1723682100000|2024-08-15 00:35:00|3940.1|3934.1|3939.4|3933.4|3942.1|3936.1|3938.9|3932.9|3
1723682400000|2024-08-15 00:40:00|3939.7|3933.7|3941.7|3935.7|3941.7|3935.7|3939.2|3933.2|1
1723682700000|2024-08-15 00:45:00|3941.5|3935.5|3936.7|3930.7|3941.5|3935.5|3936.7|3930.7|1
1723683000000|2024-08-15 00:50:00|3936.4|3930.4|3939.4|3933.4|3939.7|3933.7|3935.7|3929.7|10
1723683300000|2024-08-15 00:55:00|3939.1|3933.1|3935.7|3929.7|3941.1|3935.1|3935.7|3929.7|4
1723683600000|2024-08-15 01:00:00|3936|3930|3936.7|3930.7|3939.1|3933.1|3934.7|3928.7|3
1723683900000|2024-08-15 01:05:00|3937.4|3931.4|3935.5|3929.5|3937.4|3931.4|3932.7|3926.7|3
1723684200000|2024-08-15 01:10:00|3936.5|3930.5|3936.4|3930.4|3938.1|3932.1|3935.4|3929.4|1
1723684500000|2024-08-15 01:15:00|3937|3931|3939.4|3933.4|3940.7|3934.7|3936.7|3930.7|0
1723684800000|2024-08-15 01:20:00|3939.2|3933.2|3937.2|3931.2|3941.7|3935.7|3936.9|3930.9|23
1723685100000|2024-08-15 01:25:00|3937.7|3931.7|3935.6|3929.6|3941.6|3935.6|3935.4|3929.4|1
1723685400000|2024-08-15 01:30:00|3935.2|3929.2|3940.8|3934.8|3942.1|3936.1|3935.2|3929.2|103
1723685700000|2024-08-15 01:35:00|3940.6|3934.6|3935|3929|3942.3|3936.3|3933.8|3927.8|1
1723686000000|2024-08-15 01:40:00|3935.3|3929.3|3939|3933|3940|3934|3935.3|3929.3|0
1723686300000|2024-08-15 01:45:00|3939.3|3933.3|3936|3930|3939.8|3933.8|3932.3|3926.3|0
1723686600000|2024-08-15 01:50:00|3936.3|3930.3|3937.7|3931.7|3937.8|3931.8|3935.1|3929.1|3
1723686900000|2024-08-15 01:55:00|3937.5|3931.5|3941.1|3935.1|3942|3936|3936.3|3930.3|10
1723687200000|2024-08-15 02:00:00|3940.8|3934.8|3939.9|3933.9|3942.6|3936.6|3939.4|3933.4|4
1723687500000|2024-08-15 02:05:00|3939.4|3933.4|3938.6|3932.6|3939.4|3933.4|3935.9|3929.9|4
1723687800000|2024-08-15 02:10:00|3938.4|3932.4|3941.1|3935.1|3941.8|3935.8|3938.4|3932.4|1
1723688100000|2024-08-15 02:15:00|3940.8|3934.8|3941.5|3935.5|3941.5|3935.5|3939.1|3933.1|5
1723688400000|2024-08-15 02:20:00|3941.3|3935.3|3941.5|3935.5|3941.8|3935.8|3940.8|3934.8|2
1723688700000|2024-08-15 02:25:00|3941.6|3935.6|3942.2|3936.2|3942.3|3936.3|3940.8|3934.8|13
1723689000000|2024-08-15 02:30:00|3942.7|3936.7|3942.9|3936.9|3943.9|3937.9|3941.7|3935.7|9
1723689300000|2024-08-15 02:35:00|3942.7|3936.7|3945.1|3939.1|3948|3942|3942.7|3936.7|28
1723689600000|2024-08-15 02:40:00|3944.4|3938.4|3946.4|3940.4|3946.7|3940.7|3943.1|3937.1|18
1723689900000|2024-08-15 02:45:00|3946.1|3940.1|3946.4|3940.4|3947.5|3941.5|3945.7|3939.7|3
1723690200000|2024-08-15 02:50:00|3946.2|3940.2|3946.1|3940.1|3947.9|3941.9|3945.6|3939.6|3
1723690500000|2024-08-15 02:55:00|3945.8|3939.8|3946.4|3940.4|3947.9|3941.9|3945.4|3939.4|4
1723690800000|2024-08-15 03:00:00|3946.7|3940.7|3947.4|3941.4|3950.8|3944.8|3946.7|3940.7|40
1723691100000|2024-08-15 03:05:00|3947.2|3941.2|3946.1|3940.1|3947.4|3941.4|3945|3939|2
1723691400000|2024-08-15 03:10:00|3946.6|3940.6|3947.3|3941.3|3947.5|3941.5|3946|3940|1
1723691700000|2024-08-15 03:15:00|3947.5|3941.5|3947.5|3941.5|3948.5|3942.5|3946.2|3940.2|3
1723692000000|2024-08-15 03:20:00|3947.8|3941.8|3952.2|3946.2|3952.2|3946.2|3946.4|3940.4|41
1723692300000|2024-08-15 03:25:00|3952|3946|3947.6|3941.6|3952|3946|3945.8|3939.8|21
1723692600000|2024-08-15 03:30:00|3947.8|3941.8|3946.8|3940.8|3948.1|3942.1|3946.8|3940.8|1
1723692900000|2024-08-15 03:35:00|3947.1|3941.1|3946.8|3940.8|3947.8|3941.8|3946.8|3940.8|2
1723693200000|2024-08-15 03:40:00|3946.6|3940.6|3948.6|3942.6|3948.6|3942.6|3946.4|3940.4|3
1723693500000|2024-08-15 03:45:00|3948.1|3942.1|3946.8|3940.8|3948.6|3942.6|3946.8|3940.8|1
1723693800000|2024-08-15 03:50:00|3946.7|3940.7|3946.9|3940.9|3947.7|3941.7|3946.5|3940.5|3
1723694100000|2024-08-15 03:55:00|3947.1|3941.1|3949.8|3943.8|3950.2|3944.2|3947.1|3941.1|6
1723694400000|2024-08-15 04:00:00|3949.5|3943.5|3950.1|3944.1|3950.1|3944.1|3949.5|3943.5|2
1723694700000|2024-08-15 04:05:00|3949.3|3943.3|3950.1|3944.1|3950.5|3944.5|3949.3|3943.3|4
1723695000000|2024-08-15 04:10:00|3950.7|3944.7|3951.7|3945.7|3952|3946|3948.9|3942.9|12
1723695300000|2024-08-15 04:15:00|3952|3946|3954.3|3948.3|3954.3|3948.3|3952|3946|8
1723695600000|2024-08-15 04:20:00|3954|3948|3953.5|3947.5|3954.5|3948.5|3953.5|3947.5|3
1723695900000|2024-08-15 04:25:00|3952.9|3946.9|3956.8|3950.8|3960.8|3954.8|3952.9|3946.9|14
1723696200000|2024-08-15 04:30:00|3956.6|3950.6|3953.5|3947.5|3956.6|3950.6|3953.5|3947.5|6
1723696500000|2024-08-15 04:35:00|3953|3947|3953.2|3947.2|3953.5|3947.5|3951.4|3945.4|2
1723696800000|2024-08-15 04:40:00|3953.6|3947.6|3952.7|3946.7|3954.2|3948.2|3952.2|3946.2|1
1723697100000|2024-08-15 04:45:00|3952.9|3946.9|3951.3|3945.3|3953.2|3947.2|3951.3|3945.3|6
1723697400000|2024-08-15 04:50:00|3951.8|3945.8|3952.1|3946.1|3952.1|3946.1|3951.6|3945.6|4
1723697700000|2024-08-15 04:55:00|3951.8|3945.8|3952.1|3946.1|3952.4|3946.4|3951.8|3945.8|3
1723698000000|2024-08-15 05:00:00|3952.4|3946.4|3950.8|3944.8|3952.8|3946.8|3950.6|3944.6|4
1723698300000|2024-08-15 05:05:00|3951.7|3945.7|3952.6|3946.6|3952.8|3946.8|3951.5|3945.5|8
1723698600000|2024-08-15 05:10:00|3952.4|3946.4|3952.3|3946.3|3952.8|3946.8|3952|3946|1
1723698900000|2024-08-15 05:15:00|3951.8|3945.8|3950.8|3944.8|3951.8|3945.8|3950.4|3944.4|33
1723699200000|2024-08-15 05:20:00|3950.6|3944.6|3950.5|3944.5|3950.8|3944.8|3950.4|3944.4|4
1723699500000|2024-08-15 05:25:00|3950.7|3944.7|3951|3945|3951|3945|3950|3944|1
1723699800000|2024-08-15 05:30:00|3951.5|3945.5|3951.3|3945.3|3952|3946|3950.1|3944.1|3
1723700100000|2024-08-15 05:35:00|3951.5|3945.5|3953.1|3947.1|3954.3|3948.3|3951.3|3945.3|6
1723700400000|2024-08-15 05:40:00|3953.3|3947.3|3953|3947|3953.5|3947.5|3952.5|3946.5|2
1723700700000|2024-08-15 05:45:00|3953.5|3947.5|3951.8|3945.8|3953.5|3947.5|3951.8|3945.8|7
1723701000000|2024-08-15 05:50:00|3951.5|3945.5|3951.3|3945.3|3951.5|3945.5|3950.1|3944.1|1
1723701300000|2024-08-15 05:55:00|3951.9|3945.9|3954.3|3948.3|3955.3|3949.3|3951.3|3945.3|9
1723701600000|2024-08-15 06:00:00|3954.6|3948.6|3952.8|3946.8|3954.6|3948.6|3951.3|3945.3|6
1723701900000|2024-08-15 06:05:00|3952.3|3946.3|3948.9|3942.9|3952.4|3946.4|3948.4|3942.4|3
1723702200000|2024-08-15 06:10:00|3948.7|3942.7|3948.9|3942.9|3949.6|3943.6|3946.8|3940.8|6
1723702500000|2024-08-15 06:15:00|3948.7|3942.7|3949.1|3943.1|3950.2|3944.2|3948.1|3942.1|0
1723702800000|2024-08-15 06:20:00|3949.3|3943.3|3950.1|3944.1|3951.4|3945.4|3948.6|3942.6|1
1723703100000|2024-08-15 06:25:00|3950.4|3944.4|3950.6|3944.6|3952.2|3946.2|3950.1|3944.1|0
1723703400000|2024-08-15 06:30:00|3950.4|3944.4|3951.9|3945.9|3955.4|3949.4|3950.4|3944.4|16
1723703700000|2024-08-15 06:35:00|3951.4|3945.4|3952.7|3946.7|3952.9|3946.9|3951|3945|2
1723704000000|2024-08-15 06:40:00|3952.4|3946.4|3954.3|3948.3|3955.4|3949.4|3951.2|3945.2|2
1723704300000|2024-08-15 06:45:00|3954.8|3948.8|3958.3|3952.3|3958.3|3952.3|3954.3|3948.3|2
1723704600000|2024-08-15 06:50:00|3958.1|3952.1|3956.9|3950.9|3958.6|3952.6|3956.2|3950.2|11
1723704900000|2024-08-15 06:55:00|3957.1|3951.1|3958.1|3952.1|3958.1|3952.1|3953.2|3947.2|8
1723705200000|2024-08-15 07:00:00|3957.9|3951.9|3958.7|3952.7|3958.7|3952.7|3954.9|3948.9|4
1723705500000|2024-08-15 07:05:00|3958.9|3952.9|3959.9|3953.9|3961.5|3955.5|3958.3|3952.3|12
1723705800000|2024-08-15 07:10:00|3959.3|3953.3|3957.9|3951.9|3960.9|3954.9|3957.3|3951.3|4
1723706100000|2024-08-15 07:15:00|3956.9|3950.9|3956.2|3950.2|3957.4|3951.4|3953.1|3947.1|22
1723706400000|2024-08-15 07:20:00|3955.7|3949.7|3953.9|3947.9|3957.7|3951.7|3953.9|3947.9|2
1723706700000|2024-08-15 07:25:00|3954.1|3948.1|3958.5|3952.5|3958.9|3952.9|3954.1|3948.1|3
1723707000000|2024-08-15 07:30:00|3958|3952|3961|3955|3961|3955|3957.8|3951.8|5
1723707300000|2024-08-15 07:35:00|3962.3|3956.3|3965.6|3959.6|3966.4|3960.4|3961.2|3955.2|21
1723707600000|2024-08-15 07:40:00|3965.9|3959.9|3966.3|3960.3|3966.8|3960.8|3965.2|3959.2|26
1723707900000|2024-08-15 07:45:00|3966.6|3960.6|3967.2|3961.2|3968.3|3962.3|3965|3959|9
1723708200000|2024-08-15 07:50:00|3966.9|3960.9|3967.2|3961.2|3967.4|3961.4|3966|3960|2
1723708500000|2024-08-15 07:55:00|3967.7|3961.7|3968.4|3962.4|3968.4|3962.4|3966|3960|1
1723708800000|2024-08-15 08:00:00|3969.2|3963.2|3969.5|3963.5|3970|3964|3969.1|3963.1|0
1723709100000|2024-08-15 08:05:00|3969.3|3963.3|3968.9|3962.9|3970.5|3964.5|3968.8|3962.8|4
1723709400000|2024-08-15 08:10:00|3968.6|3962.6|3968.1|3962.1|3968.7|3962.7|3965.7|3959.7|8
1723709700000|2024-08-15 08:15:00|3967.9|3961.9|3960.7|3954.7|3968.1|3962.1|3960.7|3954.7|2
1723710000000|2024-08-15 08:20:00|3960.4|3954.4|3956.4|3950.4|3961.6|3955.6|3956.4|3950.4|2
1723710300000|2024-08-15 08:25:00|3956.9|3950.9|3947.9|3941.9|3956.9|3950.9|3947.7|3941.7|12
1723710600000|2024-08-15 08:30:00|3947.7|3941.7|3953.7|3947.7|3953.9|3947.9|3947.7|3941.7|1
1723710900000|2024-08-15 08:35:00|3953.5|3947.5|3956.4|3950.4|3956.7|3950.7|3953.5|3947.5|6
1723711200000|2024-08-15 08:40:00|3956.7|3950.7|3954.7|3948.7|3959.3|3953.3|3954.7|3948.7|18
1723711500000|2024-08-15 08:45:00|3954.4|3948.4|3953|3947|3954.4|3948.4|3948.6|3942.6|7
1723711800000|2024-08-15 08:50:00|3953.2|3947.2|3952.1|3946.1|3953.2|3947.2|3948.6|3942.6|5
1723712100000|2024-08-15 08:55:00|3952.4|3946.4|3952.6|3946.6|3953.4|3947.4|3949.4|3943.4|4
1723712400000|2024-08-15 09:00:00|3953.1|3947.1|3955.7|3949.7|3955.9|3949.9|3953.1|3947.1|2
1723712700000|2024-08-15 09:05:00|3955.9|3949.9|3960.1|3954.1|3960.4|3954.4|3955.1|3949.1|10
1723713000000|2024-08-15 09:10:00|3959.9|3953.9|3960.4|3954.4|3960.7|3954.7|3958.1|3952.1|1
1723713300000|2024-08-15 09:15:00|3960.6|3954.6|3965.5|3959.5|3965.5|3959.5|3960.4|3954.4|3
1723713600000|2024-08-15 09:20:00|3964.7|3958.7|3965.3|3959.3|3965.8|3959.8|3964|3958|2
1723713900000|2024-08-15 09:25:00|3964.8|3958.8|3961|3955|3965|3959|3958.3|3952.3|24
1723714200000|2024-08-15 09:30:00|3961.3|3955.3|3961.3|3955.3|3962.6|3956.6|3960.6|3954.6|3
1723714500000|2024-08-15 09:35:00|3961.6|3955.6|3963.3|3957.3|3963.3|3957.3|3961.5|3955.5|1
1723714800000|2024-08-15 09:40:00|3963.1|3957.1|3961|3955|3963.3|3957.3|3960.6|3954.6|1
1723715100000|2024-08-15 09:45:00|3960.3|3954.3|3967.3|3961.3|3968.9|3962.9|3960.3|3954.3|4
1723715400000|2024-08-15 09:50:00|3967.5|3961.5|3954.6|3948.6|3967.6|3961.6|3954.6|3948.6|32
1723715700000|2024-08-15 09:55:00|3954|3948|3945.7|3939.7|3954|3948|3943.4|3937.4|38
1723716000000|2024-08-15 10:00:00|3945.9|3939.9|3945.9|3939.9|3947.4|3941.4|3944.4|3938.4|4
1723716300000|2024-08-15 10:05:00|3945.7|3939.7|3944.5|3938.5|3945.9|3939.9|3939.2|3933.2|5
1723716600000|2024-08-15 10:10:00|3944.7|3938.7|3944.5|3938.5|3948.2|3942.2|3944.5|3938.5|2
1723716900000|2024-08-15 10:15:00|3944.2|3938.2|3945.8|3939.8|3946.2|3940.2|3943.8|3937.8|2
1723717200000|2024-08-15 10:20:00|3946|3940|3949.5|3943.5|3949.5|3943.5|3944.2|3938.2|1
1723717500000|2024-08-15 10:25:00|3949.3|3943.3|3947.2|3941.2|3949.5|3943.5|3944.9|3938.9|1
1723717800000|2024-08-15 10:30:00|3946.9|3940.9|3944.2|3938.2|3948.5|3942.5|3943.7|3937.7|0
1723718100000|2024-08-15 10:35:00|3945.8|3939.8|3944.5|3938.5|3945.8|3939.8|3944|3938|2
1723718400000|2024-08-15 10:40:00|3944.1|3938.1|3941.2|3935.2|3944.2|3938.2|3938.7|3932.7|34
1723718700000|2024-08-15 10:45:00|3940.9|3934.9|3941|3935|3943.4|3937.4|3940.7|3934.7|1
1723719000000|2024-08-15 10:50:00|3941.4|3935.4|3939.3|3933.3|3941.4|3935.4|3938.7|3932.7|0
1723719300000|2024-08-15 10:55:00|3939|3933|3938.8|3932.8|3942.5|3936.5|3938.6|3932.6|0
1723719600000|2024-08-15 11:00:00|3938.6|3932.6|3938|3932|3939.6|3933.6|3937.5|3931.5|2
1723719900000|2024-08-15 11:05:00|3937.8|3931.8|3936|3930|3939.6|3933.6|3934.1|3928.1|4
1723720200000|2024-08-15 11:10:00|3936.3|3930.3|3938|3932|3939.3|3933.3|3934.3|3928.3|1
1723720500000|2024-08-15 11:15:00|3938.3|3932.3|3933.2|3927.2|3938.3|3932.3|3928.6|3922.6|26
1723720800000|2024-08-15 11:20:00|3933.6|3927.6|3932.9|3926.9|3934.2|3928.2|3931.6|3925.6|1
1723721100000|2024-08-15 11:25:00|3933.1|3927.1|3934.6|3928.6|3934.9|3928.9|3932.3|3926.3|0
1723721400000|2024-08-15 11:30:00|3934.9|3928.9|3931.1|3925.1|3934.9|3928.9|3929.6|3923.6|4
1723721700000|2024-08-15 11:35:00|3930.9|3924.9|3934.2|3928.2|3934.2|3928.2|3930.2|3924.2|3
1723722000000|2024-08-15 11:40:00|3934.3|3928.3|3933.5|3927.5|3934.8|3928.8|3932|3926|7
1723722300000|2024-08-15 11:45:00|3933|3927|3933.1|3927.1|3933.1|3927.1|3929.8|3923.8|4
1723722600000|2024-08-15 11:50:00|3934.1|3928.1|3934.9|3928.9|3937.3|3931.3|3933.2|3927.2|11
1723722900000|2024-08-15 11:55:00|3934.6|3928.6|3933.9|3927.9|3934.9|3928.9|3930.2|3924.2|17
1723723200000|2024-08-15 12:00:00|3933.6|3927.6|3933.2|3927.2|3933.6|3927.6|3926.5|3920.5|4
1723723500000|2024-08-15 12:05:00|3932.7|3926.7|3932.2|3926.2|3935.2|3929.2|3932.2|3926.2|1
1723723800000|2024-08-15 12:10:00|3931.5|3925.5|3930.5|3924.5|3932.2|3926.2|3927.8|3921.8|52
1723724100000|2024-08-15 12:15:00|3930.8|3924.8|3927.5|3921.5|3932.2|3926.2|3926.5|3920.5|8
1723724400000|2024-08-15 12:20:00|3927.2|3921.2|3924.1|3918.1|3930.3|3924.3|3923.1|3917.1|10
1723724700000|2024-08-15 12:25:00|3924.3|3918.3|3924.2|3918.2|3927.4|3921.4|3922.1|3916.1|84
1723725000000|2024-08-15 12:30:00|3924.4|3918.4|3923.5|3917.5|3926.4|3920.4|3918.6|3912.6|68
1723725300000|2024-08-15 12:35:00|3923|3917|3921.2|3915.2|3924.5|3918.5|3919.7|3913.7|7
1723725600000|2024-08-15 12:40:00|3920.8|3914.8|3914|3908|3920.8|3914.8|3913|3907|78
1723728600000|2024-08-15 13:30:00|3921.5|3915.5|3941.3|3935.3|3942.3|3936.3|3914.9|3908.9|507
1723728900000|2024-08-15 13:35:00|3940|3934|3935.8|3929.8|3946.1|3940.1|3930.1|3924.1|311
1723729200000|2024-08-15 13:40:00|3936.6|3930.6|3939.4|3933.4|3943.8|3937.8|3935.4|3929.4|483
1723729500000|2024-08-15 13:45:00|3940.1|3934.1|3956.6|3950.6|3959.8|3953.8|3939.6|3933.6|574
1723729800000|2024-08-15 13:50:00|3956.3|3950.3|3958.1|3952.1|3968.8|3962.8|3956.3|3950.3|339
1723730100000|2024-08-15 13:55:00|3958.4|3952.4|3962.2|3956.2|3963.4|3957.4|3957|3951|217
1723730400000|2024-08-15 14:00:00|3962|3956|3978.4|3972.4|3982|3976|3960.4|3954.4|466
1723730700000|2024-08-15 14:05:00|3978.5|3972.5|3961.5|3955.5|3978.9|3972.9|3960.4|3954.4|259
1723731000000|2024-08-15 14:10:00|3961.3|3955.3|3959.4|3953.4|3969|3963|3956.9|3950.9|116
1723731300000|2024-08-15 14:15:00|3959.9|3953.9|3968.9|3962.9|3969.2|3963.2|3958|3952|196
1723731600000|2024-08-15 14:20:00|3969.2|3963.2|3980.8|3974.8|3983.5|3977.5|3968.4|3962.4|218
1723731900000|2024-08-15 14:25:00|3981.3|3975.3|3965.6|3959.6|3983.8|3977.8|3965.6|3959.6|153
1723732200000|2024-08-15 14:30:00|3964.6|3958.6|3966.1|3960.1|3967.1|3961.1|3956.8|3950.8|187
1723732500000|2024-08-15 14:35:00|3965.9|3959.9|3975.8|3969.8|3976.8|3970.8|3959.6|3953.6|699
1723732800000|2024-08-15 14:40:00|3976|3970|3969.1|3963.1|3976|3970|3965.8|3959.8|168
1723733100000|2024-08-15 14:45:00|3968.3|3962.3|3978.3|3972.3|3980.1|3974.1|3968.3|3962.3|212
1723733400000|2024-08-15 14:50:00|3978.8|3972.8|3967.9|3961.9|3978.8|3972.8|3967.1|3961.1|153
1723733700000|2024-08-15 14:55:00|3968.9|3962.9|3979|3973|3981|3975|3967|3961|170
1723734000000|2024-08-15 15:00:00|3978.8|3972.8|3972.3|3966.3|3978.8|3972.8|3963.1|3957.1|153
1723734300000|2024-08-15 15:05:00|3972.1|3966.1|3968.9|3962.9|3972.5|3966.5|3965.1|3959.1|101
1723734600000|2024-08-15 15:10:00|3969.9|3963.9|3970.1|3964.1|3971.2|3965.2|3966.7|3960.7|92
1723734900000|2024-08-15 15:15:00|3969.8|3963.8|3967.1|3961.1|3970.3|3964.3|3963.3|3957.3|65
1723735200000|2024-08-15 15:20:00|3967.3|3961.3|3968.3|3962.3|3970.1|3964.1|3965.5|3959.5|83
1723735500000|2024-08-15 15:25:00|3968.1|3962.1|3965.7|3959.7|3971.1|3965.1|3965.1|3959.1|563
1723735800000|2024-08-15 15:30:00|3966.1|3960.1|3962.1|3956.1|3966.1|3960.1|3959.1|3953.1|162
1723736100000|2024-08-15 15:35:00|3961.9|3955.9|3965.1|3959.1|3965.6|3959.6|3960.9|3954.9|82
1723736400000|2024-08-15 15:40:00|3964.9|3958.9|3962.5|3956.5|3967.7|3961.7|3958.3|3952.3|421
1723736700000|2024-08-15 15:45:00|3962.2|3956.2|3951.7|3945.7|3963.5|3957.5|3951.7|3945.7|341
1723737000000|2024-08-15 15:50:00|3951.8|3945.8|3944.5|3938.5|3952.8|3946.8|3940.3|3934.3|147
1723737300000|2024-08-15 15:55:00|3944.3|3938.3|3953.6|3947.6|3961.4|3955.4|3944.3|3938.3|197
1723737600000|2024-08-15 16:00:00|3953.3|3947.3|3956.1|3950.1|3991.2|3985.2|3952.1|3946.1|754
1723737900000|2024-08-15 16:05:00|3957.8|3951.8|3956.2|3950.2|3969.6|3963.6|3952.7|3946.7|494
1723738200000|2024-08-15 16:10:00|3956.1|3950.1|3949.9|3943.9|3956.1|3950.1|3941.4|3935.4|398
1723738500000|2024-08-15 16:15:00|3950|3944|3947.9|3941.9|3951.9|3945.9|3947|3941|142
1723738800000|2024-08-15 16:20:00|3947.7|3941.7|3952.2|3946.2|3953.7|3947.7|3943.4|3937.4|312
1723739100000|2024-08-15 16:25:00|3952|3946|3947.2|3941.2|3956.8|3950.8|3947.2|3941.2|122
1723739400000|2024-08-15 16:30:00|3947|3941|3956.9|3950.9|3959.8|3953.8|3947|3941|105
1723739700000|2024-08-15 16:35:00|3957.9|3951.9|3950.9|3944.9|3959.9|3953.9|3950.7|3944.7|137
1723740000000|2024-08-15 16:40:00|3951.7|3945.7|3957.9|3951.9|3957.9|3951.9|3950.7|3944.7|116
1723740300000|2024-08-15 16:45:00|3959.7|3953.7|3947.9|3941.9|3961.4|3955.4|3947.9|3941.9|208
1723740600000|2024-08-15 16:50:00|3948.1|3942.1|3943.5|3937.5|3951.3|3945.3|3942.5|3936.5|107
1723740900000|2024-08-15 16:55:00|3943.7|3937.7|3937.9|3931.9|3945.9|3939.9|3935.9|3929.9|178
1723741200000|2024-08-15 17:00:00|3938.1|3932.1|3927.1|3921.1|3938.3|3932.3|3925.9|3919.9|214
1723741500000|2024-08-15 17:05:00|3926.4|3920.4|3915.4|3909.4|3928.2|3922.2|3911.2|3905.2|258
1723741800000|2024-08-15 17:10:00|3915.2|3909.2|3897.6|3891.6|3915.2|3909.2|3896.5|3890.5|486
1723742100000|2024-08-15 17:15:00|3898.1|3892.1|3918.5|3912.5|3918.8|3912.8|3892.2|3886.2|628
1723742400000|2024-08-15 17:20:00|3918.8|3912.8|3933.4|3927.4|3933.6|3927.6|3915.1|3909.1|214
1723742700000|2024-08-15 17:25:00|3934.2|3928.2|3924.5|3918.5|3934.4|3928.4|3924.1|3918.1|136
1723743000000|2024-08-15 17:30:00|3924.3|3918.3|3920.1|3914.1|3924.5|3918.5|3917.8|3911.8|105
1723743300000|2024-08-15 17:35:00|3920.8|3914.8|3911|3905|3925.4|3919.4|3910.7|3904.7|126
1723743600000|2024-08-15 17:40:00|3910.7|3904.7|3900.2|3894.2|3914.4|3908.4|3898|3892|275
1723743900000|2024-08-15 17:45:00|3899.7|3893.7|3898.8|3892.8|3900.5|3894.5|3893.7|3887.7|330
1723744200000|2024-08-15 17:50:00|3898.3|3892.3|3898.7|3892.7|3900.7|3894.7|3892.3|3886.3|324
1723744500000|2024-08-15 17:55:00|3899.2|3893.2|3893.7|3887.7|3900.5|3894.5|3893.5|3887.5|231
1723744800000|2024-08-15 18:00:00|3894|3888|3897.9|3891.9|3899.2|3893.2|3892.7|3886.7|183
1723745100000|2024-08-15 18:05:00|3898.1|3892.1|3893.3|3887.3|3898.4|3892.4|3890|3884|294
1723745400000|2024-08-15 18:10:00|3893.5|3887.5|3894.1|3888.1|3895.7|3889.7|3884.7|3878.7|789
1723745700000|2024-08-15 18:15:00|3893.7|3887.7|3891.2|3885.2|3894|3888|3889.5|3883.5|172
1723766400000|2024-08-16 00:00:00|3892.6|3886.6|3896.8|3890.8|3905.8|3899.8|3891.4|3885.4|58
1723766700000|2024-08-16 00:05:00|3897|3891|3896.8|3890.8|3899.8|3893.8|3895.5|3889.5|9
1723767000000|2024-08-16 00:10:00|3897|3891|3894.5|3888.5|3898.5|3892.5|3891.6|3885.6|28
1723767300000|2024-08-16 00:15:00|3894|3888|3894.2|3888.2|3894.5|3888.5|3892.5|3886.5|9
1723767600000|2024-08-16 00:20:00|3893.7|3887.7|3894.7|3888.7|3895.2|3889.2|3893.5|3887.5|37
1723767900000|2024-08-16 00:25:00|3892.2|3886.2|3891.9|3885.9|3893.7|3887.7|3891.2|3885.2|3
1723768200000|2024-08-16 00:30:00|3891.4|3885.4|3892.2|3886.2|3892.9|3886.9|3891.2|3885.2|0
1723768500000|2024-08-16 00:35:00|3892|3886|3890.2|3884.2|3892.4|3886.4|3890.2|3884.2|1
1723768800000|2024-08-16 00:40:00|3889.9|3883.9|3889.2|3883.2|3890.8|3884.8|3889.2|3883.2|1
1723769100000|2024-08-16 00:45:00|3890.2|3884.2|3890.1|3884.1|3890.8|3884.8|3890.1|3884.1|1
1723769400000|2024-08-16 00:50:00|3889.2|3883.2|3888.1|3882.1|3889.2|3883.2|3887.5|3881.5|25
1723769700000|2024-08-16 00:55:00|3888|3882|3885.9|3879.9|3888.6|3882.6|3885.9|3879.9|6
1723770000000|2024-08-16 01:00:00|3885.6|3879.6|3896|3890|3896|3890|3885.3|3879.3|11
1723770300000|2024-08-16 01:05:00|3896.5|3890.5|3892|3886|3896.5|3890.5|3887.7|3881.7|6
1723770600000|2024-08-16 01:10:00|3891.8|3885.8|3893|3887|3895.2|3889.2|3891.8|3885.8|3
1723770900000|2024-08-16 01:15:00|3892.8|3886.8|3895|3889|3895.3|3889.3|3892|3886|2
1723771200000|2024-08-16 01:20:00|3895.3|3889.3|3900.6|3894.6|3901.5|3895.5|3895.3|3889.3|8
1723771500000|2024-08-16 01:25:00|3900.3|3894.3|3900.4|3894.4|3901.6|3895.6|3899.3|3893.3|5
1723771800000|2024-08-16 01:30:00|3899.4|3893.4|3900|3894|3901|3895|3898.5|3892.5|0
1723772100000|2024-08-16 01:35:00|3899|3893|3901|3895|3901|3895|3894.7|3888.7|2
1723772400000|2024-08-16 01:40:00|3901.2|3895.2|3898|3892|3901.2|3895.2|3897.5|3891.5|1
1723772700000|2024-08-16 01:45:00|3897.7|3891.7|3898.3|3892.3|3900|3894|3894.7|3888.7|8
1723773000000|2024-08-16 01:50:00|3896|3890|3894.2|3888.2|3896.7|3890.7|3891.7|3885.7|17
1723773300000|2024-08-16 01:55:00|3895.7|3889.7|3894.4|3888.4|3896.5|3890.5|3893.3|3887.3|48
1723773600000|2024-08-16 02:00:00|3894.6|3888.6|3896.4|3890.4|3897.3|3891.3|3894.3|3888.3|0
1723773900000|2024-08-16 02:05:00|3895.9|3889.9|3892.3|3886.3|3897.6|3891.6|3892.3|3886.3|1
1723774200000|2024-08-16 02:10:00|3892.6|3886.6|3889.3|3883.3|3894.3|3888.3|3887.8|3881.8|17
1723774500000|2024-08-16 02:15:00|3889.1|3883.1|3885.3|3879.3|3889.3|3883.3|3883.1|3877.1|8
1723774800000|2024-08-16 02:20:00|3885.1|3879.1|3883.4|3877.4|3885.1|3879.1|3881.9|3875.9|8
1723775100000|2024-08-16 02:25:00|3884.2|3878.2|3882.7|3876.7|3884.2|3878.2|3880.4|3874.4|5
1723775400000|2024-08-16 02:30:00|3883.7|3877.7|3885.9|3879.9|3885.9|3879.9|3879.2|3873.2|8
1723775700000|2024-08-16 02:35:00|3885.5|3879.5|3895.5|3889.5|3897.4|3891.4|3885.5|3879.5|18
1723776000000|2024-08-16 02:40:00|3894.5|3888.5|3894.9|3888.9|3897.2|3891.2|3891.5|3885.5|2
1723776300000|2024-08-16 02:45:00|3895.2|3889.2|3895.9|3889.9|3896.5|3890.5|3890.7|3884.7|4
1723776600000|2024-08-16 02:50:00|3896.2|3890.2|3893.5|3887.5|3898.5|3892.5|3893.3|3887.3|21
1723776900000|2024-08-16 02:55:00|3893.8|3887.8|3891.7|3885.7|3895.5|3889.5|3891.7|3885.7|2
1723777200000|2024-08-16 03:00:00|3891.8|3885.8|3885.1|3879.1|3891.8|3885.8|3885.1|3879.1|2
1723777500000|2024-08-16 03:05:00|3885.5|3879.5|3884.1|3878.1|3887.1|3881.1|3882.8|3876.8|1
1723777800000|2024-08-16 03:10:00|3884|3878|3883.9|3877.9|3885.1|3879.1|3882.8|3876.8|5
1723778100000|2024-08-16 03:15:00|3883.4|3877.4|3882.8|3876.8|3884.1|3878.1|3882.6|3876.6|1
1723778400000|2024-08-16 03:20:00|3882.7|3876.7|3882.7|3876.7|3884.7|3878.7|3882.6|3876.6|0
1723778700000|2024-08-16 03:25:00|3882.9|3876.9|3879.7|3873.7|3883.4|3877.4|3879.7|3873.7|1
1723779000000|2024-08-16 03:30:00|3878.9|3872.9|3873.2|3867.2|3878.9|3872.9|3872.4|3866.4|14
1723779300000|2024-08-16 03:35:00|3873|3867|3872.7|3866.7|3873.7|3867.7|3872.2|3866.2|2
1723779600000|2024-08-16 03:40:00|3872.4|3866.4|3869.4|3863.4|3872.4|3866.4|3869.1|3863.1|4
1723779900000|2024-08-16 03:45:00|3869.2|3863.2|3865.7|3859.7|3869.2|3863.2|3865|3859|24
1723780200000|2024-08-16 03:50:00|3865.9|3859.9|3866.1|3860.1|3869.9|3863.9|3865.4|3859.4|12
1723780500000|2024-08-16 03:55:00|3867|3861|3864.4|3858.4|3867|3861|3863.9|3857.9|2
1723780800000|2024-08-16 04:00:00|3864.2|3858.2|3862|3856|3864.6|3858.6|3861.9|3855.9|16
1723781100000|2024-08-16 04:05:00|3862.4|3856.4|3865.4|3859.4|3866.9|3860.9|3861.5|3855.5|17
1723781400000|2024-08-16 04:10:00|3865.5|3859.5|3869.3|3863.3|3870|3864|3865.5|3859.5|4
1723781700000|2024-08-16 04:15:00|3868|3862|3868|3862|3868.6|3862.6|3865.3|3859.3|9
1723782000000|2024-08-16 04:20:00|3867.7|3861.7|3867.7|3861.7|3868|3862|3866|3860|7
1723782300000|2024-08-16 04:25:00|3868.9|3862.9|3867.2|3861.2|3869|3863|3866.2|3860.2|5
1723782600000|2024-08-16 04:30:00|3866.9|3860.9|3868.3|3862.3|3869.7|3863.7|3866.9|3860.9|0
1723782900000|2024-08-16 04:35:00|3868.5|3862.5|3869|3863|3869.5|3863.5|3868.5|3862.5|0
1723783200000|2024-08-16 04:40:00|3868.7|3862.7|3868.7|3862.7|3869|3863|3868|3862|0
1723783500000|2024-08-16 04:45:00|3868.5|3862.5|3867.5|3861.5|3868.7|3862.7|3867.5|3861.5|3
1723783800000|2024-08-16 04:50:00|3867.3|3861.3|3866.5|3860.5|3867.3|3861.3|3866|3860|2
1723784100000|2024-08-16 04:55:00|3866.3|3860.3|3864.3|3858.3|3866.3|3860.3|3863.3|3857.3|5
1723784400000|2024-08-16 05:00:00|3864|3858|3863.9|3857.9|3864.8|3858.8|3862.9|3856.9|4
1723784700000|2024-08-16 05:05:00|3863.6|3857.6|3861.1|3855.1|3863.6|3857.6|3861.1|3855.1|3
1723785000000|2024-08-16 05:10:00|3862.1|3856.1|3864|3858|3864.3|3858.3|3862.1|3856.1|4
1723785300000|2024-08-16 05:15:00|3864.3|3858.3|3866.1|3860.1|3866.1|3860.1|3863.3|3857.3|0
1723785600000|2024-08-16 05:20:00|3865.6|3859.6|3864.7|3858.7|3865.8|3859.8|3864.6|3858.6|0
1723785900000|2024-08-16 05:25:00|3864.6|3858.6|3864.6|3858.6|3864.7|3858.7|3862.9|3856.9|6
1723786200000|2024-08-16 05:30:00|3864.7|3858.7|3865.5|3859.5|3866.5|3860.5|3862.7|3856.7|2
1723786500000|2024-08-16 05:35:00|3864.9|3858.9|3864.4|3858.4|3864.9|3858.9|3862.2|3856.2|3
1723786800000|2024-08-16 05:40:00|3865.1|3859.1|3866.4|3860.4|3866.4|3860.4|3864.4|3858.4|2
1723787100000|2024-08-16 05:45:00|3866.7|3860.7|3866.4|3860.4|3867.4|3861.4|3866.2|3860.2|1
1723787400000|2024-08-16 05:50:00|3866.9|3860.9|3863.4|3857.4|3867.4|3861.4|3862|3856|3
1723787700000|2024-08-16 05:55:00|3863.2|3857.2|3866.8|3860.8|3867.3|3861.3|3861.8|3855.8|2
1723788000000|2024-08-16 06:00:00|3866.7|3860.7|3876|3870|3876|3870|3866.3|3860.3|18
1723788300000|2024-08-16 06:05:00|3875.8|3869.8|3869.6|3863.6|3875.8|3869.8|3868.8|3862.8|4
1723788600000|2024-08-16 06:10:00|3869.5|3863.5|3867.6|3861.6|3870.3|3864.3|3867.4|3861.4|3
1723788900000|2024-08-16 06:15:00|3868.1|3862.1|3867.8|3861.8|3868.1|3862.1|3865.6|3859.6|3
1723789200000|2024-08-16 06:20:00|3867.6|3861.6|3863.1|3857.1|3867.6|3861.6|3862.2|3856.2|1
1723789500000|2024-08-16 06:25:00|3862.1|3856.1|3862.1|3856.1|3863.9|3857.9|3861.6|3855.6|3
1723789800000|2024-08-16 06:30:00|3861.9|3855.9|3859.9|3853.9|3862.1|3856.1|3859.3|3853.3|17
1723790100000|2024-08-16 06:35:00|3860.1|3854.1|3860.4|3854.4|3861.4|3855.4|3858.9|3852.9|8
1723790400000|2024-08-16 06:40:00|3860.1|3854.1|3859.2|3853.2|3861.4|3855.4|3858.6|3852.6|1
1723790700000|2024-08-16 06:45:00|3861.4|3855.4|3864.3|3858.3|3864.3|3858.3|3861.4|3855.4|10
1723791000000|2024-08-16 06:50:00|3864.1|3858.1|3866.4|3860.4|3866.4|3860.4|3859.4|3853.4|5
1723791300000|2024-08-16 06:55:00|3866.1|3860.1|3860.9|3854.9|3868.4|3862.4|3860.1|3854.1|3
1723791600000|2024-08-16 07:00:00|3860.7|3854.7|3860.4|3854.4|3862.1|3856.1|3860.4|3854.4|3
1723791900000|2024-08-16 07:05:00|3860.1|3854.1|3856.4|3850.4|3860.1|3854.1|3854.4|3848.4|10
1723792200000|2024-08-16 07:10:00|3856.7|3850.7|3852.4|3846.4|3856.7|3850.7|3851.7|3845.7|15
1723792500000|2024-08-16 07:15:00|3852|3846|3850.7|3844.7|3852.7|3846.7|3850.3|3844.3|3
1723792800000|2024-08-16 07:20:00|3850.3|3844.3|3849|3843|3852.7|3846.7|3848.7|3842.7|9
1723793100000|2024-08-16 07:25:00|3848.7|3842.7|3847|3841|3849.3|3843.3|3845.8|3839.8|4
1723793400000|2024-08-16 07:30:00|3847.3|3841.3|3842.6|3836.6|3848.3|3842.3|3840.9|3834.9|24
1723793700000|2024-08-16 07:35:00|3842.9|3836.9|3843.1|3837.1|3843.4|3837.4|3840.6|3834.6|20
1723794000000|2024-08-16 07:40:00|3842.9|3836.9|3838.7|3832.7|3842.9|3836.9|3836.6|3830.6|33
1723794300000|2024-08-16 07:45:00|3839.2|3833.2|3839.3|3833.3|3839.8|3833.8|3838.3|3832.3|63
1723794600000|2024-08-16 07:50:00|3839.5|3833.5|3839.6|3833.6|3840.6|3834.6|3839.3|3833.3|10
1723794900000|2024-08-16 07:55:00|3839.8|3833.8|3843.2|3837.2|3845.6|3839.6|3839.6|3833.6|72
1723795200000|2024-08-16 08:00:00|3843.6|3837.6|3845.2|3839.2|3845.6|3839.6|3843.1|3837.1|21
1723795500000|2024-08-16 08:05:00|3845.7|3839.7|3850.9|3844.9|3851.7|3845.7|3845.3|3839.3|29
1723795800000|2024-08-16 08:10:00|3850.6|3844.6|3844.1|3838.1|3850.9|3844.9|3844.1|3838.1|13
1723796100000|2024-08-16 08:15:00|3843.9|3837.9|3837.9|3831.9|3844.1|3838.1|3836.9|3830.9|42
1723796400000|2024-08-16 08:20:00|3838.1|3832.1|3836.3|3830.3|3838.9|3832.9|3835.5|3829.5|15
1723796700000|2024-08-16 08:25:00|3835.8|3829.8|3832|3826|3837.4|3831.4|3829.5|3823.5|29
1723797000000|2024-08-16 08:30:00|3832.1|3826.1|3831.3|3825.3|3834|3828|3830.3|3824.3|15
1723797300000|2024-08-16 08:35:00|3831|3825|3830.5|3824.5|3832.3|3826.3|3829.8|3823.8|10
1723797600000|2024-08-16 08:40:00|3830.7|3824.7|3830.1|3824.1|3832|3826|3828.5|3822.5|20
1723797900000|2024-08-16 08:45:00|3830.3|3824.3|3829.3|3823.3|3830.6|3824.6|3827.8|3821.8|9
1723798200000|2024-08-16 08:50:00|3829.6|3823.6|3834|3828|3834|3828|3829.1|3823.1|6
1723798500000|2024-08-16 08:55:00|3833.8|3827.8|3838.1|3832.1|3839|3833|3833.8|3827.8|21
1723798800000|2024-08-16 09:00:00|3836.6|3830.6|3834.4|3828.4|3836.6|3830.6|3834|3828|8
1723799100000|2024-08-16 09:05:00|3834.6|3828.6|3836.6|3830.6|3836.6|3830.6|3834.4|3828.4|1
1723799400000|2024-08-16 09:10:00|3836.8|3830.8|3840.6|3834.6|3840.9|3834.9|3835.6|3829.6|6
1723799700000|2024-08-16 09:15:00|3840.9|3834.9|3847.1|3841.1|3848.4|3842.4|3840.6|3834.6|43
1723800000000|2024-08-16 09:20:00|3846.6|3840.6|3844|3838|3848.4|3842.4|3842.3|3836.3|38
1723800300000|2024-08-16 09:25:00|3843.8|3837.8|3845.3|3839.3|3845.3|3839.3|3841.5|3835.5|4
1723800600000|2024-08-16 09:30:00|3843.8|3837.8|3842.6|3836.6|3844.3|3838.3|3842.3|3836.3|7
1723800900000|2024-08-16 09:35:00|3842.8|3836.8|3844.7|3838.7|3845.3|3839.3|3840.6|3834.6|25
1723801200000|2024-08-16 09:40:00|3844.8|3838.8|3844.7|3838.7|3845.3|3839.3|3844.5|3838.5|2
1723801500000|2024-08-16 09:45:00|3844.8|3838.8|3848.7|3842.7|3848.8|3842.8|3844.5|3838.5|3
1723801800000|2024-08-16 09:50:00|3848.8|3842.8|3846|3840|3848.8|3842.8|3845.7|3839.7|9
1723802100000|2024-08-16 09:55:00|3846.3|3840.3|3848.1|3842.1|3849|3843|3846.3|3840.3|11
1723802400000|2024-08-16 10:00:00|3848.3|3842.3|3848|3842|3849|3843|3847.1|3841.1|3
1723802700000|2024-08-16 10:05:00|3847.6|3841.6|3848|3842|3848.8|3842.8|3847.5|3841.5|21
1723803000000|2024-08-16 10:10:00|3847.6|3841.6|3849.4|3843.4|3849.4|3843.4|3847.1|3841.1|4
1723803300000|2024-08-16 10:15:00|3849.6|3843.6|3847.1|3841.1|3850.4|3844.4|3847.1|3841.1|4
1723803600000|2024-08-16 10:20:00|3847.4|3841.4|3844.1|3838.1|3847.6|3841.6|3843.1|3837.1|3
1723803900000|2024-08-16 10:25:00|3843.6|3837.6|3843.6|3837.6|3844.8|3838.8|3842.9|3836.9|4
1723804200000|2024-08-16 10:30:00|3844.3|3838.3|3842.2|3836.2|3844.3|3838.3|3840.9|3834.9|20
1723804500000|2024-08-16 10:35:00|3842.1|3836.1|3841.2|3835.2|3842.1|3836.1|3840.2|3834.2|3
1723804800000|2024-08-16 10:40:00|3841.1|3835.1|3843.2|3837.2|3843.5|3837.5|3841.1|3835.1|2
1723805100000|2024-08-16 10:45:00|3844.2|3838.2|3842.2|3836.2|3844.2|3838.2|3841.9|3835.9|1
1723805400000|2024-08-16 10:50:00|3842|3836|3837.5|3831.5|3842.2|3836.2|3837.2|3831.2|24
1723805700000|2024-08-16 10:55:00|3837.8|3831.8|3837.7|3831.7|3837.8|3831.8|3833.5|3827.5|7
1723806000000|2024-08-16 11:00:00|3837.9|3831.9|3840.3|3834.3|3841.9|3835.9|3837.9|3831.9|4
1723806300000|2024-08-16 11:05:00|3841.5|3835.5|3831.4|3825.4|3842.7|3836.7|3831.4|3825.4|53
1723806600000|2024-08-16 11:10:00|3831.7|3825.7|3832.2|3826.2|3834.8|3828.8|3827.7|3821.7|123
1723806900000|2024-08-16 11:15:00|3832.4|3826.4|3834.5|3828.5|3835.8|3829.8|3831.8|3825.8|55
1723807200000|2024-08-16 11:20:00|3835.3|3829.3|3831.7|3825.7|3835.3|3829.3|3831.5|3825.5|66
1723807500000|2024-08-16 11:25:00|3832|3826|3827|3821|3833.5|3827.5|3827|3821|84
1723807800000|2024-08-16 11:30:00|3827.8|3821.8|3821.1|3815.1|3828.8|3822.8|3820.9|3814.9|73
1723808100000|2024-08-16 11:35:00|3820.9|3814.9|3825.3|3819.3|3827.4|3821.4|3820.9|3814.9|77
1723808400000|2024-08-16 11:40:00|3825.8|3819.8|3817.2|3811.2|3825.8|3819.8|3816.1|3810.1|83
1723808700000|2024-08-16 11:45:00|3816.9|3810.9|3818.5|3812.5|3820.7|3814.7|3816|3810|89
1723809000000|2024-08-16 11:50:00|3818.2|3812.2|3810.3|3804.3|3818.3|3812.3|3809.7|3803.7|190
1723809300000|2024-08-16 11:55:00|3810.7|3804.7|3806.3|3800.3|3813.9|3807.9|3802.1|3796.1|267
1723809600000|2024-08-16 12:00:00|3806.6|3800.6|3812.6|3806.6|3812.8|3806.8|3805.5|3799.5|104
1723809900000|2024-08-16 12:05:00|3811.4|3805.4|3815.1|3809.1|3816.3|3810.3|3809.1|3803.1|97
1723810200000|2024-08-16 12:10:00|3814.1|3808.1|3808.3|3802.3|3814.9|3808.9|3808.3|3802.3|81
1723810500000|2024-08-16 12:15:00|3808.8|3802.8|3815.9|3809.9|3815.9|3809.9|3808.6|3802.6|24
1723810800000|2024-08-16 12:20:00|3816.1|3810.1|3819.3|3813.3|3819.3|3813.3|3815.3|3809.3|12
1723811100000|2024-08-16 12:25:00|3819.1|3813.1|3820.4|3814.4|3822.3|3816.3|3817.9|3811.9|22
1723811400000|2024-08-16 12:30:00|3820.1|3814.1|3824.4|3818.4|3828.1|3822.1|3819.6|3813.6|30
1723811700000|2024-08-16 12:35:00|3824.3|3818.3|3823.6|3817.6|3825.4|3819.4|3823.1|3817.1|32
1723812000000|2024-08-16 12:40:00|3825.1|3819.1|3820.8|3814.8|3827.2|3821.2|3820.2|3814.2|105
1723815000000|2024-08-16 13:30:00|3820.4|3814.4|3824.9|3818.9|3848.7|3842.7|3819.5|3813.5|356
1723815300000|2024-08-16 13:35:00|3825.1|3819.1|3831.7|3825.7|3833.9|3827.9|3825.1|3819.1|330
1723815600000|2024-08-16 13:40:00|3830.9|3824.9|3821.3|3815.3|3830.9|3824.9|3815.5|3809.5|269
1723815900000|2024-08-16 13:45:00|3820.8|3814.8|3829.3|3823.3|3834.8|3828.8|3820.8|3814.8|208
1723816200000|2024-08-16 13:50:00|3829.5|3823.5|3835.3|3829.3|3837.5|3831.5|3826.8|3820.8|87
1723816500000|2024-08-16 13:55:00|3835.6|3829.6|3837|3831|3837|3831|3829.3|3823.3|139
1723816800000|2024-08-16 14:00:00|3836.1|3830.1|3836.6|3830.6|3838.6|3832.6|3828.8|3822.8|130
1723817100000|2024-08-16 14:05:00|3836.8|3830.8|3846.8|3840.8|3849.3|3843.3|3833.6|3827.6|145
1723817400000|2024-08-16 14:10:00|3846.6|3840.6|3844.8|3838.8|3850.3|3844.3|3842.6|3836.6|155
1723817700000|2024-08-16 14:15:00|3843.8|3837.8|3847.1|3841.1|3849.1|3843.1|3842.3|3836.3|90
1723818000000|2024-08-16 14:20:00|3847.9|3841.9|3843.7|3837.7|3848.1|3842.1|3842.2|3836.2|90
1723818300000|2024-08-16 14:25:00|3843.9|3837.9|3840.7|3834.7|3845.5|3839.5|3839.9|3833.9|76
1723818600000|2024-08-16 14:30:00|3840.9|3834.9|3839.5|3833.5|3840.9|3834.9|3832.4|3826.4|141
1723818900000|2024-08-16 14:35:00|3839.4|3833.4|3835.5|3829.5|3839.4|3833.4|3827.9|3821.9|136
1723819200000|2024-08-16 14:40:00|3835.7|3829.7|3830.7|3824.7|3835.7|3829.7|3826.7|3820.7|74
1723819500000|2024-08-16 14:45:00|3831.5|3825.5|3836.1|3830.1|3841.7|3835.7|3831.3|3825.3|71
1723819800000|2024-08-16 14:50:00|3835.8|3829.8|3829.5|3823.5|3837|3831|3829.3|3823.3|157
1723820100000|2024-08-16 14:55:00|3829.3|3823.3|3817.8|3811.8|3831.8|3825.8|3816.6|3810.6|179
1723820400000|2024-08-16 15:00:00|3817.3|3811.3|3818.8|3812.8|3821.6|3815.6|3812.1|3806.1|214
1723820700000|2024-08-16 15:05:00|3819.3|3813.3|3814.6|3808.6|3821.8|3815.8|3814.6|3808.6|94
1723821000000|2024-08-16 15:10:00|3813.6|3807.6|3824.3|3818.3|3824.3|3818.3|3813.6|3807.6|89
1723821300000|2024-08-16 15:15:00|3824.1|3818.1|3832.9|3826.9|3834.4|3828.4|3824.1|3818.1|98
1723821600000|2024-08-16 15:20:00|3832.4|3826.4|3836.1|3830.1|3836.1|3830.1|3829.1|3823.1|35
1723821900000|2024-08-16 15:25:00|3835.7|3829.7|3847.4|3841.4|3849.8|3843.8|3835.6|3829.6|263
1723822200000|2024-08-16 15:30:00|3847.6|3841.6|3847.2|3841.2|3849.3|3843.3|3842.4|3836.4|153
1723822500000|2024-08-16 15:35:00|3846.2|3840.2|3842.6|3836.6|3850.1|3844.1|3842.6|3836.6|134
1723822800000|2024-08-16 15:40:00|3843.2|3837.2|3852.9|3846.9|3853.9|3847.9|3842.1|3836.1|100
1723823100000|2024-08-16 15:45:00|3852|3846|3857|3851|3862.4|3856.4|3850.9|3844.9|182
1723823400000|2024-08-16 15:50:00|3857.3|3851.3|3861.2|3855.2|3863.9|3857.9|3853|3847|351
1723823700000|2024-08-16 15:55:00|3861.4|3855.4|3862.7|3856.7|3868.4|3862.4|3861|3855|169
1723824000000|2024-08-16 16:00:00|3863.2|3857.2|3883.4|3877.4|3889.4|3883.4|3863.2|3857.2|554
1723824300000|2024-08-16 16:05:00|3884.4|3878.4|3889.1|3883.1|3891.8|3885.8|3877.7|3871.7|401
1723824600000|2024-08-16 16:10:00|3888.9|3882.9|3894.6|3888.6|3897.6|3891.6|3887.9|3881.9|423
1723824900000|2024-08-16 16:15:00|3894.8|3888.8|3898.7|3892.7|3899.4|3893.4|3889.3|3883.3|177
1723825200000|2024-08-16 16:20:00|3898.1|3892.1|3904.2|3898.2|3905.2|3899.2|3895.4|3889.4|267
1723825500000|2024-08-16 16:25:00|3904.4|3898.4|3915.2|3909.2|3919.9|3913.9|3904.4|3898.4|642
1723825800000|2024-08-16 16:30:00|3915.1|3909.1|3908.2|3902.2|3915.1|3909.1|3901.7|3895.7|382
1723826100000|2024-08-16 16:35:00|3908|3902|3896.7|3890.7|3908|3902|3896.3|3890.3|339
1723826400000|2024-08-16 16:40:00|3897.2|3891.2|3889.5|3883.5|3898.2|3892.2|3889.5|3883.5|248
1723826700000|2024-08-16 16:45:00|3887.8|3881.8|3886.1|3880.1|3889.8|3883.8|3884.3|3878.3|178
1723827000000|2024-08-16 16:50:00|3886.5|3880.5|3893.6|3887.6|3895|3889|3886.4|3880.4|132
1723827300000|2024-08-16 16:55:00|3893.5|3887.5|3898.4|3892.4|3905.3|3899.3|3893|3887|257
1723827600000|2024-08-16 17:00:00|3898.6|3892.6|3885.9|3879.9|3898.8|3892.8|3883.1|3877.1|198
1723827900000|2024-08-16 17:05:00|3886.1|3880.1|3891.8|3885.8|3891.8|3885.8|3883.3|3877.3|107
1723828200000|2024-08-16 17:10:00|3891.1|3885.1|3886.6|3880.6|3893.1|3887.1|3886.6|3880.6|126
1723828500000|2024-08-16 17:15:00|3887.3|3881.3|3889.8|3883.8|3893.6|3887.6|3885.3|3879.3|127
1723828800000|2024-08-16 17:20:00|3889.6|3883.6|3897.1|3891.1|3897.1|3891.1|3887.1|3881.1|133
1723829100000|2024-08-16 17:25:00|3896.9|3890.9|3903.8|3897.8|3904.8|3898.8|3895.3|3889.3|213
1723829400000|2024-08-16 17:30:00|3903.4|3897.4|3908.4|3902.4|3910.8|3904.8|3903.2|3897.2|745
1723829700000|2024-08-16 17:35:00|3907.6|3901.6|3909.2|3903.2|3921.1|3915.1|3907.6|3901.6|348
1723830000000|2024-08-16 17:40:00|3909.4|3903.4|3910.7|3904.7|3910.7|3904.7|3905.6|3899.6|217
1723830300000|2024-08-16 17:45:00|3910.9|3904.9|3910.8|3904.8|3913.4|3907.4|3906.7|3900.7|238
1723830600000|2024-08-16 17:50:00|3911|3905|3910.5|3904.5|3912.3|3906.3|3907.5|3901.5|151
1723830900000|2024-08-16 17:55:00|3910.8|3904.8|3914.7|3908.7|3916.3|3910.3|3910.8|3904.8|121
1723831200000|2024-08-16 18:00:00|3914.3|3908.3|3916.8|3910.8|3919.3|3913.3|3914.3|3908.3|370
1723831500000|2024-08-16 18:05:00|3916.6|3910.6|3910.3|3904.3|3916.8|3910.8|3909.6|3903.6|327
1723831800000|2024-08-16 18:10:00|3910|3904|3914.5|3908.5|3916.4|3910.4|3909.5|3903.5|1392
1723832100000|2024-08-16 18:15:00|3914.2|3908.2|3906.6|3900.6|3915.6|3909.6|3906.3|3900.3|575
1724025600000|2024-08-19 00:00:00|3914.1|3908.1|3926.8|3920.8|3926.8|3920.8|3907.7|3901.7|211
1724025900000|2024-08-19 00:05:00|3926.1|3920.1|3925.5|3919.5|3926.4|3920.4|3921.7|3915.7|10
1724026200000|2024-08-19 00:10:00|3925.2|3919.2|3933.5|3927.5|3933.5|3927.5|3924.5|3918.5|36
1724026500000|2024-08-19 00:15:00|3929|3923|3929.5|3923.5|3936.4|3930.4|3928.7|3922.7|31
1724026800000|2024-08-19 00:20:00|3929.1|3923.1|3929.5|3923.5|3929.5|3923.5|3926.1|3920.1|4
1724027100000|2024-08-19 00:25:00|3929.1|3923.1|3928.6|3922.6|3929.4|3923.4|3926.7|3920.7|10
1724027400000|2024-08-19 00:30:00|3929.1|3923.1|3931.5|3925.5|3931.5|3925.5|3925.9|3919.9|20
1724027700000|2024-08-19 00:35:00|3932.3|3926.3|3940.4|3934.4|3943.5|3937.5|3932.3|3926.3|143
1724028000000|2024-08-19 00:40:00|3940.9|3934.9|3934.5|3928.5|3940.9|3934.9|3932.9|3926.9|24
1724028300000|2024-08-19 00:45:00|3934|3928|3929.2|3923.2|3934|3928|3929|3923|46
1724028600000|2024-08-19 00:50:00|3929.7|3923.7|3928.9|3922.9|3931.2|3925.2|3926.9|3920.9|17
1724028900000|2024-08-19 00:55:00|3929.2|3923.2|3926.8|3920.8|3929.5|3923.5|3925.8|3919.8|23
1724029200000|2024-08-19 01:00:00|3927.3|3921.3|3922.8|3916.8|3929.2|3923.2|3922.1|3916.1|11
1724029500000|2024-08-19 01:05:00|3922.5|3916.5|3922.5|3916.5|3924.3|3918.3|3920.6|3914.6|29
1724029800000|2024-08-19 01:10:00|3922.4|3916.4|3924.3|3918.3|3925.3|3919.3|3922.4|3916.4|8
1724030100000|2024-08-19 01:15:00|3924.6|3918.6|3922.1|3916.1|3924.9|3918.9|3921.8|3915.8|37
1724030400000|2024-08-19 01:20:00|3922.3|3916.3|3922.6|3916.6|3924.1|3918.1|3921.3|3915.3|2
1724030700000|2024-08-19 01:25:00|3922.5|3916.5|3918|3912|3922.5|3916.5|3916.5|3910.5|34
1724031000000|2024-08-19 01:30:00|3916.6|3910.6|3918.7|3912.7|3919.6|3913.6|3916.6|3910.6|10
1724031300000|2024-08-19 01:35:00|3917.6|3911.6|3916.3|3910.3|3919.6|3913.6|3915.6|3909.6|6
1724031600000|2024-08-19 01:40:00|3916.5|3910.5|3917.9|3911.9|3919.3|3913.3|3916.5|3910.5|2
1724031900000|2024-08-19 01:45:00|3917.5|3911.5|3922.2|3916.2|3923.3|3917.3|3916.7|3910.7|2
1724032200000|2024-08-19 01:50:00|3922.5|3916.5|3925.8|3919.8|3925.9|3919.9|3922.5|3916.5|2
1724032500000|2024-08-19 01:55:00|3925.6|3919.6|3924.3|3918.3|3925.6|3919.6|3923.4|3917.4|2
1724032800000|2024-08-19 02:00:00|3924.1|3918.1|3920|3914|3924.4|3918.4|3919.4|3913.4|0
1724033100000|2024-08-19 02:05:00|3919.4|3913.4|3921.2|3915.2|3921.7|3915.7|3919|3913|0
1724033400000|2024-08-19 02:10:00|3921.5|3915.5|3920.1|3914.1|3921.5|3915.5|3919.3|3913.3|1
1724033700000|2024-08-19 02:15:00|3920.3|3914.3|3919.6|3913.6|3920.7|3914.7|3918.7|3912.7|1
1724034000000|2024-08-19 02:20:00|3919.4|3913.4|3922.7|3916.7|3922.7|3916.7|3919.4|3913.4|0
1724034300000|2024-08-19 02:25:00|3922.6|3916.6|3922.8|3916.8|3923.9|3917.9|3921.8|3915.8|1
1724034600000|2024-08-19 02:30:00|3922.6|3916.6|3918.8|3912.8|3922.6|3916.6|3916.4|3910.4|1
1724034900000|2024-08-19 02:35:00|3918.6|3912.6|3915.1|3909.1|3918.8|3912.8|3915.1|3909.1|1
1724035200000|2024-08-19 02:40:00|3914.4|3908.4|3922.9|3916.9|3925.2|3919.2|3913.1|3907.1|15
1724035500000|2024-08-19 02:45:00|3922.2|3916.2|3923.2|3917.2|3924.9|3918.9|3921.6|3915.6|6
1724035800000|2024-08-19 02:50:00|3923.6|3917.6|3923.4|3917.4|3924.6|3918.6|3921.6|3915.6|4
1724036100000|2024-08-19 02:55:00|3922.9|3916.9|3925.4|3919.4|3925.5|3919.5|3922.9|3916.9|0
1724036400000|2024-08-19 03:00:00|3925.3|3919.3|3928.9|3922.9|3929.4|3923.4|3924.5|3918.5|2
1724036700000|2024-08-19 03:05:00|3929|3923|3928.1|3922.1|3930.1|3924.1|3927.5|3921.5|1
1724037000000|2024-08-19 03:10:00|3928.5|3922.5|3927.9|3921.9|3930.5|3924.5|3927.5|3921.5|1
1724037300000|2024-08-19 03:15:00|3928|3922|3925.8|3919.8|3928.5|3922.5|3925.2|3919.2|17
1724037600000|2024-08-19 03:20:00|3926|3920|3927.8|3921.8|3928.8|3922.8|3924.8|3918.8|0
1724037900000|2024-08-19 03:25:00|3928|3922|3927.8|3921.8|3928.8|3922.8|3926.8|3920.8|0
1724038200000|2024-08-19 03:30:00|3927.4|3921.4|3927.8|3921.8|3928.4|3922.4|3926.8|3920.8|0
1724038500000|2024-08-19 03:35:00|3927.4|3921.4|3928.8|3922.8|3929.2|3923.2|3926.4|3920.4|1
1724039100000|2024-08-19 03:45:00|3929.8|3923.8|3929.8|3923.8|3930.4|3924.4|3929.3|3923.3|2
1724039400000|2024-08-19 03:50:00|3930.1|3924.1|3928|3922|3930.3|3924.3|3926.9|3920.9|3
1724039700000|2024-08-19 03:55:00|3927.9|3921.9|3928.5|3922.5|3929.1|3923.1|3926.9|3920.9|0
1724040000000|2024-08-19 04:00:00|3928.8|3922.8|3928.5|3922.5|3929|3923|3928.5|3922.5|0
1724040300000|2024-08-19 04:05:00|3928.6|3922.6|3928.4|3922.4|3929.1|3923.1|3928.1|3922.1|0
1724040600000|2024-08-19 04:10:00|3927.9|3921.9|3927.4|3921.4|3927.9|3921.9|3927.4|3921.4|0
1724040900000|2024-08-19 04:15:00|3927.1|3921.1|3925.4|3919.4|3927.4|3921.4|3924.8|3918.8|1
1724041200000|2024-08-19 04:20:00|3925.3|3919.3|3922.8|3916.8|3925.8|3919.8|3922.8|3916.8|1
1724041500000|2024-08-19 04:25:00|3922.9|3916.9|3923.3|3917.3|3923.9|3917.9|3922.8|3916.8|1
1724041800000|2024-08-19 04:30:00|3922.8|3916.8|3913.3|3907.3|3922.8|3916.8|3911.7|3905.7|13
1724042100000|2024-08-19 04:35:00|3913.2|3907.2|3914.9|3908.9|3915.2|3909.2|3912.7|3906.7|19
1724042400000|2024-08-19 04:40:00|3914.6|3908.6|3912.9|3906.9|3914.6|3908.6|3912.9|3906.9|0
1724042700000|2024-08-19 04:45:00|3912.6|3906.6|3912.9|3906.9|3912.9|3906.9|3911.9|3905.9|0
1724043000000|2024-08-19 04:50:00|3913|3907|3915.2|3909.2|3915.9|3909.9|3913|3907|4
1724043300000|2024-08-19 04:55:00|3915.5|3909.5|3913.5|3907.5|3915.5|3909.5|3913.3|3907.3|0
1724043600000|2024-08-19 05:00:00|3912.6|3906.6|3910.5|3904.5|3912.6|3906.6|3907.9|3901.9|7
1724043900000|2024-08-19 05:05:00|3910.1|3904.1|3908.5|3902.5|3910.5|3904.5|3908.5|3902.5|1
1724044200000|2024-08-19 05:10:00|3908.1|3902.1|3908.1|3902.1|3909|3903|3907.5|3901.5|0
1724044500000|2024-08-19 05:15:00|3908.5|3902.5|3907.5|3901.5|3908.5|3902.5|3907.5|3901.5|0
1724044800000|2024-08-19 05:20:00|3907|3901|3903.8|3897.8|3907.1|3901.1|3901.1|3895.1|1
1724045100000|2024-08-19 05:25:00|3903.9|3897.9|3904.9|3898.9|3904.9|3898.9|3903.9|3897.9|0
1724045400000|2024-08-19 05:30:00|3904.8|3898.8|3898.4|3892.4|3904.8|3898.8|3896.1|3890.1|2
1724045700000|2024-08-19 05:35:00|3898.8|3892.8|3898|3892|3899|3893|3897|3891|0
1724046000000|2024-08-19 05:40:00|3898.9|3892.9|3895|3889|3898.9|3892.9|3894.8|3888.8|6
1724046300000|2024-08-19 05:45:00|3895.4|3889.4|3899.4|3893.4|3900.3|3894.3|3894.9|3888.9|1
1724046600000|2024-08-19 05:50:00|3899.6|3893.6|3901.4|3895.4|3903.4|3897.4|3898.4|3892.4|2
1724046900000|2024-08-19 05:55:00|3901.9|3895.9|3907.4|3901.4|3908|3902|3900.7|3894.7|4
1724047200000|2024-08-19 06:00:00|3907.7|3901.7|3909.1|3903.1|3912.7|3906.7|3907.7|3901.7|4
1724047500000|2024-08-19 06:05:00|3909.3|3903.3|3907.3|3901.3|3912.2|3906.2|3906.7|3900.7|2
1724047800000|2024-08-19 06:10:00|3908.1|3902.1|3908.3|3902.3|3909.8|3903.8|3903.7|3897.7|2
1724048100000|2024-08-19 06:15:00|3909.4|3903.4|3901.9|3895.9|3909.4|3903.4|3901.9|3895.9|1
1724048400000|2024-08-19 06:20:00|3902.3|3896.3|3903.7|3897.7|3903.8|3897.8|3900.5|3894.5|1
1724048700000|2024-08-19 06:25:00|3903.9|3897.9|3904.3|3898.3|3904.3|3898.3|3902.3|3896.3|0
1724049000000|2024-08-19 06:30:00|3904.4|3898.4|3905|3899|3906.3|3900.3|3903.9|3897.9|0
1724049300000|2024-08-19 06:35:00|3904.6|3898.6|3910.2|3904.2|3910.9|3904.9|3904|3898|9
1724049600000|2024-08-19 06:40:00|3910.1|3904.1|3907.2|3901.2|3911.5|3905.5|3906.8|3900.8|9
1724049900000|2024-08-19 06:45:00|3907.3|3901.3|3906.6|3900.6|3910.2|3904.2|3905.5|3899.5|1
1724050200000|2024-08-19 06:50:00|3907|3901|3907.1|3901.1|3908.2|3902.2|3904.7|3898.7|7
1724050500000|2024-08-19 06:55:00|3907.2|3901.2|3904.6|3898.6|3908.1|3902.1|3904.1|3898.1|3
1724050800000|2024-08-19 07:00:00|3905.1|3899.1|3908|3902|3909.5|3903.5|3904.6|3898.6|6
1724051100000|2024-08-19 07:05:00|3908.3|3902.3|3907.2|3901.2|3911.9|3905.9|3906.5|3900.5|4
1724051400000|2024-08-19 07:10:00|3907.5|3901.5|3900.6|3894.6|3908|3902|3900.6|3894.6|4
1724051700000|2024-08-19 07:15:00|3901.3|3895.3|3899|3893|3901.6|3895.6|3898.9|3892.9|6
1724052000000|2024-08-19 07:20:00|3898.9|3892.9|3896.9|3890.9|3900|3894|3896.4|3890.4|9
1724052300000|2024-08-19 07:25:00|3897.2|3891.2|3902.2|3896.2|3903.2|3897.2|3896.9|3890.9|1
1724052600000|2024-08-19 07:30:00|3900.8|3894.8|3899.8|3893.8|3902.2|3896.2|3899.2|3893.2|5
1724052900000|2024-08-19 07:35:00|3899.6|3893.6|3897.4|3891.4|3899.6|3893.6|3895.2|3889.2|0
1724053200000|2024-08-19 07:40:00|3897.8|3891.8|3895.8|3889.8|3899.2|3893.2|3895.8|3889.8|1
1724053500000|2024-08-19 07:45:00|3896.2|3890.2|3894.8|3888.8|3896.4|3890.4|3894.2|3888.2|0
1724053800000|2024-08-19 07:50:00|3895.2|3889.2|3895.8|3889.8|3897.3|3891.3|3894.4|3888.4|3
1724054100000|2024-08-19 07:55:00|3896.1|3890.1|3894.6|3888.6|3896.1|3890.1|3894.5|3888.5|3
1724054400000|2024-08-19 08:00:00|3894.8|3888.8|3895.4|3889.4|3897.1|3891.1|3894.3|3888.3|0
1724054700000|2024-08-19 08:05:00|3896.2|3890.2|3899.7|3893.7|3900.7|3894.7|3896.2|3890.2|0
1724055000000|2024-08-19 08:10:00|3900.1|3894.1|3905.8|3899.8|3909|3903|3900.1|3894.1|17
1724055300000|2024-08-19 08:15:00|3905.7|3899.7|3904.7|3898.7|3906.8|3900.8|3904.2|3898.2|1
1724055600000|2024-08-19 08:20:00|3904.8|3898.8|3912.2|3906.2|3912.3|3906.3|3904.8|3898.8|4
1724055900000|2024-08-19 08:25:00|3912.3|3906.3|3905.9|3899.9|3914.1|3908.1|3905.9|3899.9|5
1724056200000|2024-08-19 08:30:00|3905.8|3899.8|3906.9|3900.9|3908.3|3902.3|3905.3|3899.3|1
1724056500000|2024-08-19 08:35:00|3907.4|3901.4|3909.7|3903.7|3909.7|3903.7|3904.9|3898.9|16
1724056800000|2024-08-19 08:40:00|3909.3|3903.3|3908.9|3902.9|3910.3|3904.3|3907.3|3901.3|1
1724057100000|2024-08-19 08:45:00|3909.3|3903.3|3911.3|3905.3|3911.9|3905.9|3908.6|3902.6|3
1724057400000|2024-08-19 08:50:00|3911.4|3905.4|3907.9|3901.9|3911.4|3905.4|3907.5|3901.5|21
1724057700000|2024-08-19 08:55:00|3908.5|3902.5|3908.2|3902.2|3910.4|3904.4|3908.2|3902.2|2
1724058000000|2024-08-19 09:00:00|3908.4|3902.4|3904.8|3898.8|3911|3905|3904.5|3898.5|6
1724058300000|2024-08-19 09:05:00|3905|3899|3905.2|3899.2|3906.5|3900.5|3904.2|3898.2|1
1724058600000|2024-08-19 09:10:00|3905.3|3899.3|3903.8|3897.8|3906.6|3900.6|3903.8|3897.8|0
1724058900000|2024-08-19 09:15:00|3904.3|3898.3|3901.4|3895.4|3904.8|3898.8|3901.3|3895.3|0
1724059200000|2024-08-19 09:20:00|3901.8|3895.8|3900.4|3894.4|3903.8|3897.8|3900.4|3894.4|1
1724059500000|2024-08-19 09:25:00|3900.8|3894.8|3899.4|3893.4|3900.8|3894.8|3898.9|3892.9|0
1724059800000|2024-08-19 09:30:00|3899.8|3893.8|3902.4|3896.4|3902.4|3896.4|3898.9|3892.9|7
1724060100000|2024-08-19 09:35:00|3901.4|3895.4|3899.2|3893.2|3902.4|3896.4|3898.5|3892.5|1
1724060400000|2024-08-19 09:40:00|3899.9|3893.9|3899.8|3893.8|3900.4|3894.4|3898.5|3892.5|2
1724060700000|2024-08-19 09:45:00|3899.7|3893.7|3899.6|3893.6|3901.6|3895.6|3898.6|3892.6|3
1724061000000|2024-08-19 09:50:00|3899.7|3893.7|3897.9|3891.9|3901.2|3895.2|3897.4|3891.4|8
1724061300000|2024-08-19 09:55:00|3898.3|3892.3|3897.6|3891.6|3899.9|3893.9|3896.8|3890.8|1
1724061600000|2024-08-19 10:00:00|3897.9|3891.9|3898.5|3892.5|3902.9|3896.9|3897.9|3891.9|14
1724061900000|2024-08-19 10:05:00|3898.9|3892.9|3898.3|3892.3|3899.4|3893.4|3898.3|3892.3|0
1724062200000|2024-08-19 10:10:00|3898.9|3892.9|3897.1|3891.1|3900.9|3894.9|3896.9|3890.9|3
1724062500000|2024-08-19 10:15:00|3897.5|3891.5|3897.1|3891.1|3897.5|3891.5|3896.6|3890.6|1
1724062800000|2024-08-19 10:20:00|3897|3891|3896.9|3890.9|3897.9|3891.9|3896.4|3890.4|1
1724063100000|2024-08-19 10:25:00|3897|3891|3896.8|3890.8|3897.5|3891.5|3896.5|3890.5|0
1724063400000|2024-08-19 10:30:00|3897|3891|3896.8|3890.8|3897.5|3891.5|3896.3|3890.3|22
1724063700000|2024-08-19 10:35:00|3897.3|3891.3|3898.9|3892.9|3900.2|3894.2|3897.2|3891.2|4
1724064000000|2024-08-19 10:40:00|3899.4|3893.4|3898.4|3892.4|3899.4|3893.4|3897.4|3891.4|2
1724064300000|2024-08-19 10:45:00|3897.4|3891.4|3884.9|3878.9|3897.9|3891.9|3883.9|3877.9|121
1724064600000|2024-08-19 10:50:00|3885.4|3879.4|3888.9|3882.9|3889.9|3883.9|3885.4|3879.4|4
1724064900000|2024-08-19 10:55:00|3889.3|3883.3|3891|3885|3891.1|3885.1|3888|3882|3
1724065200000|2024-08-19 11:00:00|3891.1|3885.1|3890.5|3884.5|3891.9|3885.9|3887.9|3881.9|4
1724065500000|2024-08-19 11:05:00|3891.1|3885.1|3892.9|3886.9|3893|3887|3889.1|3883.1|2
1724065800000|2024-08-19 11:10:00|3893|3887|3890.5|3884.5|3893.5|3887.5|3889.5|3883.5|1
1724066100000|2024-08-19 11:15:00|3890.1|3884.1|3895.1|3889.1|3895.1|3889.1|3890.1|3884.1|3
1724066400000|2024-08-19 11:20:00|3894.6|3888.6|3893.1|3887.1|3896.4|3890.4|3892.4|3886.4|1
1724066700000|2024-08-19 11:25:00|3893.4|3887.4|3893.4|3887.4|3894.4|3888.4|3892|3886|1
1724067000000|2024-08-19 11:30:00|3892.4|3886.4|3894.5|3888.5|3895|3889|3891|3885|12
1724067300000|2024-08-19 11:35:00|3894.4|3888.4|3896.4|3890.4|3897|3891|3894|3888|2
1724067600000|2024-08-19 11:40:00|3896|3890|3891|3885|3896|3890|3891|3885|0
1724067900000|2024-08-19 11:45:00|3891.4|3885.4|3889.2|3883.2|3892.6|3886.6|3888.2|3882.2|0
1724068200000|2024-08-19 11:50:00|3889.1|3883.1|3891.5|3885.5|3891.5|3885.5|3888.6|3882.6|7
1724068500000|2024-08-19 11:55:00|3891.1|3885.1|3886.1|3880.1|3891.7|3885.7|3886|3880|7
1724068800000|2024-08-19 12:00:00|3885.7|3879.7|3886.4|3880.4|3889.2|3883.2|3885.6|3879.6|19
1724069100000|2024-08-19 12:05:00|3886.2|3880.2|3884.5|3878.5|3889.8|3883.8|3883.8|3877.8|56
1724069400000|2024-08-19 12:10:00|3883.8|3877.8|3879|3873|3884.3|3878.3|3877.3|3871.3|73
1724069700000|2024-08-19 12:15:00|3878.6|3872.6|3876.8|3870.8|3878.9|3872.9|3876.5|3870.5|27
1724070000000|2024-08-19 12:20:00|3877.3|3871.3|3882.5|3876.5|3882.5|3876.5|3877.3|3871.3|9
1724070300000|2024-08-19 12:25:00|3882.1|3876.1|3882.8|3876.8|3883.9|3877.9|3880|3874|0
1724070600000|2024-08-19 12:30:00|3882.3|3876.3|3882.8|3876.8|3884.8|3878.8|3882|3876|3
1724070900000|2024-08-19 12:35:00|3881.5|3875.5|3878.7|3872.7|3881.6|3875.6|3877.7|3871.7|7
1724071200000|2024-08-19 12:40:00|3877.7|3871.7|3878.3|3872.3|3878.8|3872.8|3872.8|3866.8|15
1724074200000|2024-08-19 13:30:00|3882|3876|3866.6|3860.6|3894.2|3888.2|3850.8|3844.8|750
1724074500000|2024-08-19 13:35:00|3866.5|3860.5|3860|3854|3874.7|3868.7|3859.4|3853.4|148
1724074800000|2024-08-19 13:40:00|3860.1|3854.1|3871.6|3865.6|3873.5|3867.5|3857|3851|94
1724075100000|2024-08-19 13:45:00|3872|3866|3883.6|3877.6|3883.6|3877.6|3871.6|3865.6|93
1724075400000|2024-08-19 13:50:00|3883.5|3877.5|3884|3878|3887.7|3881.7|3879.6|3873.6|119
1724075700000|2024-08-19 13:55:00|3883.8|3877.8|3870.5|3864.5|3884|3878|3869.5|3863.5|116
1724076000000|2024-08-19 14:00:00|3870.6|3864.6|3864.4|3858.4|3872.5|3866.5|3862.3|3856.3|420
1724076300000|2024-08-19 14:05:00|3864.1|3858.1|3868.3|3862.3|3874.3|3868.3|3862.3|3856.3|77
1724076600000|2024-08-19 14:10:00|3868.4|3862.4|3867.7|3861.7|3872.8|3866.8|3866.2|3860.2|57
1724076900000|2024-08-19 14:15:00|3868.2|3862.2|3870.8|3864.8|3871.8|3865.8|3864.5|3858.5|182
1724077200000|2024-08-19 14:20:00|3870.9|3864.9|3855|3849|3871|3865|3854|3848|174
1724077500000|2024-08-19 14:25:00|3856|3850|3860.6|3854.6|3861.6|3855.6|3854.3|3848.3|102
1724077800000|2024-08-19 14:30:00|3860.5|3854.5|3866|3860|3870.1|3864.1|3860|3854|93
1724078100000|2024-08-19 14:35:00|3866.1|3860.1|3872.2|3866.2|3872.5|3866.5|3865.6|3859.6|319
1724078400000|2024-08-19 14:40:00|3872|3866|3873.2|3867.2|3874.3|3868.3|3868.1|3862.1|72
1724078700000|2024-08-19 14:45:00|3872.2|3866.2|3875.7|3869.7|3878.7|3872.7|3871.7|3865.7|94
1724079000000|2024-08-19 14:50:00|3876.6|3870.6|3886.1|3880.1|3888.3|3882.3|3874.4|3868.4|196
1724079300000|2024-08-19 14:55:00|3886.2|3880.2|3911.6|3905.6|3913.7|3907.7|3886.2|3880.2|182
1724079600000|2024-08-19 15:00:00|3912.4|3906.4|3910.1|3904.1|3919.2|3913.2|3906.1|3900.1|138
1724079900000|2024-08-19 15:05:00|3908.1|3902.1|3922.3|3916.3|3924.4|3918.4|3906.5|3900.5|90
1724080200000|2024-08-19 15:10:00|3922.4|3916.4|3927.1|3921.1|3932.5|3926.5|3919.4|3913.4|138
1724080500000|2024-08-19 15:15:00|3926.9|3920.9|3937.3|3931.3|3937.6|3931.6|3923|3917|145
1724080800000|2024-08-19 15:20:00|3937|3931|3943.7|3937.7|3943.7|3937.7|3932.3|3926.3|158
1724081100000|2024-08-19 15:25:00|3942.8|3936.8|3948.6|3942.6|3952.6|3946.6|3941.8|3935.8|393
1724081400000|2024-08-19 15:30:00|3948.7|3942.7|3948.8|3942.8|3964.2|3958.2|3947.8|3941.8|410
1724081700000|2024-08-19 15:35:00|3949.2|3943.2|3952.4|3946.4|3957.8|3951.8|3945.9|3939.9|321
1724082000000|2024-08-19 15:40:00|3952.1|3946.1|3947.5|3941.5|3953.7|3947.7|3947|3941|278
1724082300000|2024-08-19 15:45:00|3948.5|3942.5|3944.1|3938.1|3950.7|3944.7|3937.6|3931.6|157
1724082600000|2024-08-19 15:50:00|3944.5|3938.5|3946.6|3940.6|3948.2|3942.2|3939.2|3933.2|148
1724082900000|2024-08-19 15:55:00|3946.7|3940.7|3945.5|3939.5|3949|3943|3944.1|3938.1|250
1724083200000|2024-08-19 16:00:00|3945.8|3939.8|3935|3929|3946.1|3940.1|3935|3929|190
1724083500000|2024-08-19 16:05:00|3934.1|3928.1|3937.2|3931.2|3940.4|3934.4|3934|3928|106
1724083800000|2024-08-19 16:10:00|3937.6|3931.6|3940.3|3934.3|3941.7|3935.7|3932.1|3926.1|110
1724084100000|2024-08-19 16:15:00|3940.4|3934.4|3934.9|3928.9|3948.7|3942.7|3932.8|3926.8|382
1724084400000|2024-08-19 16:20:00|3935.4|3929.4|3928.9|3922.9|3937.3|3931.3|3926.5|3920.5|208
1724084700000|2024-08-19 16:25:00|3928|3922|3929.6|3923.6|3934.7|3928.7|3927.7|3921.7|196
1724085000000|2024-08-19 16:30:00|3930.6|3924.6|3928.5|3922.5|3933.7|3927.7|3925.8|3919.8|102
1724085300000|2024-08-19 16:35:00|3929.2|3923.2|3936.6|3930.6|3942.9|3936.9|3929.2|3923.2|83
1724085600000|2024-08-19 16:40:00|3936.9|3930.9|3948.5|3942.5|3948.5|3942.5|3936.9|3930.9|208
1724085900000|2024-08-19 16:45:00|3948.9|3942.9|3945.5|3939.5|3949.4|3943.4|3941.6|3935.6|96
1724086200000|2024-08-19 16:50:00|3945.6|3939.6|3943.9|3937.9|3948.4|3942.4|3943.4|3937.4|74
1724086500000|2024-08-19 16:55:00|3944|3938|3947.4|3941.4|3950.4|3944.4|3943.9|3937.9|188
1724086800000|2024-08-19 17:00:00|3947.3|3941.3|3947.4|3941.4|3951.1|3945.1|3944.4|3938.4|167
1724087100000|2024-08-19 17:05:00|3947|3941|3936.6|3930.6|3948.9|3942.9|3936.1|3930.1|164
1724087400000|2024-08-19 17:10:00|3936.7|3930.7|3937.1|3931.1|3943.1|3937.1|3936.1|3930.1|221
1724087700000|2024-08-19 17:15:00|3938.1|3932.1|3944.3|3938.3|3944.3|3938.3|3937.7|3931.7|217
1724088000000|2024-08-19 17:20:00|3943.3|3937.3|3940.3|3934.3|3944.3|3938.3|3938.3|3932.3|111
1724088300000|2024-08-19 17:25:00|3940.4|3934.4|3938.3|3932.3|3943.2|3937.2|3938.3|3932.3|112
1724088600000|2024-08-19 17:30:00|3937.8|3931.8|3934.5|3928.5|3938.3|3932.3|3930.5|3924.5|194
1724088900000|2024-08-19 17:35:00|3934.4|3928.4|3937.9|3931.9|3939.7|3933.7|3932.3|3926.3|353
1724089200000|2024-08-19 17:40:00|3937.5|3931.5|3942.7|3936.7|3943.7|3937.7|3935.5|3929.5|273
1724089500000|2024-08-19 17:45:00|3942.6|3936.6|3937.7|3931.7|3944.7|3938.7|3935.5|3929.5|263
1724089800000|2024-08-19 17:50:00|3938.7|3932.7|3923.9|3917.9|3939.1|3933.1|3922.7|3916.7|443
1724090100000|2024-08-19 17:55:00|3924|3918|3933.9|3927.9|3939.8|3933.8|3924|3918|310
1724090400000|2024-08-19 18:00:00|3933.3|3927.3|3946.8|3940.8|3947.3|3941.3|3933.3|3927.3|269
1724090700000|2024-08-19 18:05:00|3946.4|3940.4|3952.4|3946.4|3956.9|3950.9|3946.4|3940.4|542
1724091000000|2024-08-19 18:10:00|3953.3|3947.3|3943.7|3937.7|3959|3953|3942.5|3936.5|765
1724091300000|2024-08-19 18:15:00|3943.9|3937.9|3949|3943|3949|3943|3942.6|3936.6|350
1724112000000|2024-08-20 00:00:00|3950.4|3944.4|3952.6|3946.6|3958.7|3952.7|3941.4|3935.4|82
1724112300000|2024-08-20 00:05:00|3951.8|3945.8|3949.7|3943.7|3952.7|3946.7|3949|3943|19
1724112600000|2024-08-20 00:10:00|3949.4|3943.4|3944.5|3938.5|3949.4|3943.4|3942.2|3936.2|14
1724112900000|2024-08-20 00:15:00|3944.6|3938.6|3941.3|3935.3|3945.5|3939.5|3938.7|3932.7|5
1724113200000|2024-08-20 00:20:00|3941.4|3935.4|3940.5|3934.5|3944.9|3938.9|3938.1|3932.1|10
1724113500000|2024-08-20 00:25:00|3941.3|3935.3|3950.3|3944.3|3950.4|3944.4|3941.3|3935.3|21
1724113800000|2024-08-20 00:30:00|3950.1|3944.1|3948.7|3942.7|3951.1|3945.1|3947.4|3941.4|1
1724114100000|2024-08-20 00:35:00|3949.7|3943.7|3946.7|3940.7|3949.7|3943.7|3945.7|3939.7|1
1724114400000|2024-08-20 00:40:00|3947.5|3941.5|3938.2|3932.2|3949.7|3943.7|3935.1|3929.1|19
1724114700000|2024-08-20 00:45:00|3938.1|3932.1|3933.9|3927.9|3938.6|3932.6|3930.4|3924.4|6
1724115000000|2024-08-20 00:50:00|3934|3928|3933.9|3927.9|3934.5|3928.5|3933.4|3927.4|1
1724115300000|2024-08-20 00:55:00|3934|3928|3932.7|3926.7|3938.4|3932.4|3932.4|3926.4|9
1724115600000|2024-08-20 01:00:00|3933.2|3927.2|3936.4|3930.4|3937.4|3931.4|3932.7|3926.7|2
1724115900000|2024-08-20 01:05:00|3936.9|3930.9|3934.6|3928.6|3937.4|3931.4|3934|3928|1
1724116200000|2024-08-20 01:10:00|3934.5|3928.5|3935.4|3929.4|3937|3931|3932.6|3926.6|0
1724116500000|2024-08-20 01:15:00|3935.9|3929.9|3934|3928|3937|3931|3933|3927|0
1724116800000|2024-08-20 01:20:00|3934.4|3928.4|3932|3926|3934.7|3928.7|3932|3926|1
1724117100000|2024-08-20 01:25:00|3931.1|3925.1|3928.6|3922.6|3931.1|3925.1|3927.4|3921.4|10
1724117400000|2024-08-20 01:30:00|3929|3923|3931.3|3925.3|3933.3|3927.3|3926.8|3920.8|4
1724117700000|2024-08-20 01:35:00|3930.9|3924.9|3928.8|3922.8|3931.1|3925.1|3928.8|3922.8|2
1724118000000|2024-08-20 01:40:00|3929.3|3923.3|3928.4|3922.4|3929.3|3923.3|3925.2|3919.2|4
1724118300000|2024-08-20 01:45:00|3928|3922|3926.9|3920.9|3929.5|3923.5|3926.8|3920.8|1
1724118600000|2024-08-20 01:50:00|3926.8|3920.8|3929.3|3923.3|3929.3|3923.3|3926.8|3920.8|0
1724118900000|2024-08-20 01:55:00|3929.2|3923.2|3927.9|3921.9|3930.1|3924.1|3927.9|3921.9|3
1724119200000|2024-08-20 02:00:00|3927.8|3921.8|3924|3918|3931.4|3925.4|3923.6|3917.6|18
1724119500000|2024-08-20 02:05:00|3923.6|3917.6|3925.6|3919.6|3925.6|3919.6|3922.6|3916.6|7
1724119800000|2024-08-20 02:10:00|3926|3920|3926.2|3920.2|3927|3921|3924.1|3918.1|2
1724120100000|2024-08-20 02:15:00|3927.2|3921.2|3926.4|3920.4|3927.2|3921.2|3925.6|3919.6|0
1724120400000|2024-08-20 02:20:00|3926.5|3920.5|3931.3|3925.3|3931.3|3925.3|3926|3920|0
1724120700000|2024-08-20 02:25:00|3930.2|3924.2|3929.3|3923.3|3930.2|3924.2|3928.8|3922.8|2
1724121000000|2024-08-20 02:30:00|3928.9|3922.9|3930.9|3924.9|3931.3|3925.3|3928.5|3922.5|1
1724121300000|2024-08-20 02:35:00|3930.5|3924.5|3928.4|3922.4|3930.9|3924.9|3926.9|3920.9|0
1724121600000|2024-08-20 02:40:00|3927.8|3921.8|3928.9|3922.9|3929.5|3923.5|3926.9|3920.9|2
1724121900000|2024-08-20 02:45:00|3929.3|3923.3|3927.9|3921.9|3931.9|3925.9|3926.9|3920.9|1
1724122200000|2024-08-20 02:50:00|3928.3|3922.3|3930.2|3924.2|3930.4|3924.4|3927|3921|0
1724122500000|2024-08-20 02:55:00|3930.4|3924.4|3936.5|3930.5|3936.5|3930.5|3930.2|3924.2|0
1724122800000|2024-08-20 03:00:00|3936.2|3930.2|3938.1|3932.1|3939.2|3933.2|3936.2|3930.2|3
1724123100000|2024-08-20 03:05:00|3938.2|3932.2|3934.4|3928.4|3938.2|3932.2|3932.7|3926.7|18
1724123400000|2024-08-20 03:10:00|3934.7|3928.7|3934.6|3928.6|3935.3|3929.3|3932.9|3926.9|0
1724123700000|2024-08-20 03:15:00|3934.5|3928.5|3935.7|3929.7|3935.7|3929.7|3933.7|3927.7|2
1724124000000|2024-08-20 03:20:00|3935.3|3929.3|3936.7|3930.7|3936.7|3930.7|3934.7|3928.7|4
1724124300000|2024-08-20 03:25:00|3936.6|3930.6|3938.3|3932.3|3938.7|3932.7|3936.5|3930.5|1
1724124600000|2024-08-20 03:30:00|3937.8|3931.8|3938.3|3932.3|3938.3|3932.3|3937.7|3931.7|0
1724124900000|2024-08-20 03:35:00|3937.9|3931.9|3938|3932|3938.3|3932.3|3937.7|3931.7|1
1724125200000|2024-08-20 03:40:00|3938.2|3932.2|3938|3932|3938.5|3932.5|3937.6|3931.6|1
1724125500000|2024-08-20 03:45:00|3937.6|3931.6|3938|3932|3938|3932|3937.5|3931.5|0
1724125800000|2024-08-20 03:50:00|3938.5|3932.5|3939|3933|3939|3933|3937.6|3931.6|0
1724126100000|2024-08-20 03:55:00|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.5|3932.5|0
1724126400000|2024-08-20 04:00:00|3939|3933|3939|3933|3939.1|3933.1|3939|3933|1
1724126700000|2024-08-20 04:05:00|3938.6|3932.6|3939|3933|3939.1|3933.1|3938.5|3932.5|0
1724127000000|2024-08-20 04:10:00|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1724127300000|2024-08-20 04:15:00|3939|3933|3941.5|3935.5|3941.9|3935.9|3938.7|3932.7|17
1724127600000|2024-08-20 04:20:00|3941.1|3935.1|3943.4|3937.4|3944|3938|3941.1|3935.1|6
1724127900000|2024-08-20 04:25:00|3942.9|3936.9|3944.3|3938.3|3944.5|3938.5|3942.9|3936.9|2
1724128200000|2024-08-20 04:30:00|3944|3938|3939.8|3933.8|3944.3|3938.3|3939.3|3933.3|7
1724128500000|2024-08-20 04:35:00|3940.8|3934.8|3940.8|3934.8|3942.3|3936.3|3939.8|3933.8|7
1724128800000|2024-08-20 04:40:00|3941.3|3935.3|3941.1|3935.1|3942.9|3936.9|3940.6|3934.6|5
1724129100000|2024-08-20 04:45:00|3941.5|3935.5|3941.1|3935.1|3942.1|3936.1|3941|3935|0
1724129400000|2024-08-20 04:50:00|3940.9|3934.9|3940.7|3934.7|3941.7|3935.7|3940.4|3934.4|1
1724129700000|2024-08-20 04:55:00|3940.5|3934.5|3944|3938|3944|3938|3940.5|3934.5|1
1724130000000|2024-08-20 05:00:00|3943.9|3937.9|3943.2|3937.2|3944.4|3938.4|3942.3|3936.3|1
1724130300000|2024-08-20 05:05:00|3942.8|3936.8|3942.2|3936.2|3943.8|3937.8|3942.2|3936.2|1
1724130600000|2024-08-20 05:10:00|3941.3|3935.3|3941.4|3935.4|3942.2|3936.2|3941|3935|4
1724130900000|2024-08-20 05:15:00|3941.5|3935.5|3940.4|3934.4|3942.9|3936.9|3939.5|3933.5|1
1724131200000|2024-08-20 05:20:00|3939|3933|3941.5|3935.5|3941.5|3935.5|3938.5|3932.5|2
1724131500000|2024-08-20 05:25:00|3941.9|3935.9|3943.3|3937.3|3943.3|3937.3|3941.9|3935.9|40
1724131800000|2024-08-20 05:30:00|3942.9|3936.9|3943|3937|3943.1|3937.1|3940.5|3934.5|125
1724132100000|2024-08-20 05:35:00|3942.5|3936.5|3938.5|3932.5|3942.5|3936.5|3938.5|3932.5|6
1724132400000|2024-08-20 05:40:00|3938.6|3932.6|3937.1|3931.1|3939|3933|3936.5|3930.5|2
1724132700000|2024-08-20 05:45:00|3937|3931|3937.6|3931.6|3938.6|3932.6|3934.5|3928.5|3
1724133000000|2024-08-20 05:50:00|3938|3932|3941|3935|3941.5|3935.5|3938|3932|1
1724133300000|2024-08-20 05:55:00|3941.1|3935.1|3942|3936|3942.6|3936.6|3940.6|3934.6|2
1724133600000|2024-08-20 06:00:00|3942.5|3936.5|3942.9|3936.9|3942.9|3936.9|3941.6|3935.6|1
1724133900000|2024-08-20 06:05:00|3942.8|3936.8|3938.5|3932.5|3942.8|3936.8|3937.9|3931.9|0
1724134200000|2024-08-20 06:10:00|3938.9|3932.9|3938.5|3932.5|3939.5|3933.5|3938.3|3932.3|0
1724134500000|2024-08-20 06:15:00|3938.4|3932.4|3933.5|3927.5|3938.4|3932.4|3933.5|3927.5|0
1724134800000|2024-08-20 06:20:00|3933.9|3927.9|3930.7|3924.7|3935|3929|3930.5|3924.5|5
1724135100000|2024-08-20 06:25:00|3932.1|3926.1|3932.7|3926.7|3936.1|3930.1|3931.5|3925.5|0
1724135400000|2024-08-20 06:30:00|3932.9|3926.9|3936.7|3930.7|3937.9|3931.9|3932.7|3926.7|2
1724135700000|2024-08-20 06:35:00|3936.9|3930.9|3938.7|3932.7|3943.2|3937.2|3936.9|3930.9|12
1724136000000|2024-08-20 06:40:00|3938.8|3932.8|3931.7|3925.7|3938.8|3932.8|3930.7|3924.7|4
1724136300000|2024-08-20 06:45:00|3932.2|3926.2|3931.3|3925.3|3933.8|3927.8|3930.3|3924.3|1
1724136600000|2024-08-20 06:50:00|3932.3|3926.3|3933.2|3927.2|3935.2|3929.2|3932.3|3926.3|1
1724136900000|2024-08-20 06:55:00|3934.2|3928.2|3931.8|3925.8|3935|3929|3930.8|3924.8|0
1724137200000|2024-08-20 07:00:00|3931.7|3925.7|3931.8|3925.8|3932.2|3926.2|3929.6|3923.6|0
1724137500000|2024-08-20 07:05:00|3931.7|3925.7|3926.2|3920.2|3932.2|3926.2|3925.7|3919.7|0
1724137800000|2024-08-20 07:10:00|3925.8|3919.8|3925.2|3919.2|3926.2|3920.2|3924.2|3918.2|1
1724138100000|2024-08-20 07:15:00|3925.1|3919.1|3921.2|3915.2|3925.6|3919.6|3920.8|3914.8|0
1724138400000|2024-08-20 07:20:00|3921.6|3915.6|3923.9|3917.9|3924.6|3918.6|3918.8|3912.8|16
1724138700000|2024-08-20 07:25:00|3923.5|3917.5|3923.3|3917.3|3924.3|3918.3|3921.3|3915.3|1
1724139000000|2024-08-20 07:30:00|3923.4|3917.4|3919.3|3913.3|3924.3|3918.3|3919.3|3913.3|0
1724139300000|2024-08-20 07:35:00|3918.9|3912.9|3904.3|3898.3|3918.9|3912.9|3904.3|3898.3|23
1724139600000|2024-08-20 07:40:00|3904.7|3898.7|3906.3|3900.3|3906.4|3900.4|3904.4|3898.4|11
1724139900000|2024-08-20 07:45:00|3906.4|3900.4|3906.4|3900.4|3911.5|3905.5|3906.2|3900.2|8
1724140200000|2024-08-20 07:50:00|3906.7|3900.7|3905.2|3899.2|3907.3|3901.3|3904.5|3898.5|0
1724140500000|2024-08-20 07:55:00|3905.8|3899.8|3901.3|3895.3|3905.8|3899.8|3901.3|3895.3|4
1724140800000|2024-08-20 08:00:00|3901.4|3895.4|3903.3|3897.3|3903.3|3897.3|3901.4|3895.4|0
1724141100000|2024-08-20 08:05:00|3903.2|3897.2|3903.2|3897.2|3908|3902|3903.2|3897.2|6
1724141400000|2024-08-20 08:10:00|3902.8|3896.8|3902.4|3896.4|3905.2|3899.2|3902.4|3896.4|1
1724141700000|2024-08-20 08:15:00|3902.3|3896.3|3899.4|3893.4|3902.3|3896.3|3898.2|3892.2|4
1724142000000|2024-08-20 08:20:00|3899.5|3893.5|3898|3892|3899.5|3893.5|3898|3892|15
1724142300000|2024-08-20 08:25:00|3898.1|3892.1|3887.1|3881.1|3899.4|3893.4|3884.7|3878.7|19
1724142600000|2024-08-20 08:30:00|3888|3882|3883.1|3877.1|3888|3882|3881.1|3875.1|15
1724142900000|2024-08-20 08:35:00|3883.2|3877.2|3896.3|3890.3|3898.3|3892.3|3883.2|3877.2|5
1724143200000|2024-08-20 08:40:00|3896.7|3890.7|3893.5|3887.5|3896.7|3890.7|3892.3|3886.3|1
1724143500000|2024-08-20 08:45:00|3894.3|3888.3|3894.5|3888.5|3895.5|3889.5|3892.9|3886.9|0
1724143800000|2024-08-20 08:50:00|3894.3|3888.3|3897.9|3891.9|3898.8|3892.8|3893.8|3887.8|5
1724144100000|2024-08-20 08:55:00|3897.8|3891.8|3902.7|3896.7|3902.7|3896.7|3896.9|3890.9|13
1724144400000|2024-08-20 09:00:00|3900.8|3894.8|3905.3|3899.3|3906.5|3900.5|3900.7|3894.7|8
1724144700000|2024-08-20 09:05:00|3905.2|3899.2|3905.8|3899.8|3906.5|3900.5|3903.4|3897.4|16
1724145000000|2024-08-20 09:10:00|3906.2|3900.2|3897.2|3891.2|3906.2|3900.2|3897.2|3891.2|7
1724145300000|2024-08-20 09:15:00|3897.6|3891.6|3890.2|3884.2|3897.6|3891.6|3884.2|3878.2|21
1724145600000|2024-08-20 09:20:00|3890.1|3884.1|3895.4|3889.4|3895.4|3889.4|3889.1|3883.1|21
1724145900000|2024-08-20 09:25:00|3895.3|3889.3|3896.2|3890.2|3896.2|3890.2|3891.8|3885.8|2
1724146200000|2024-08-20 09:30:00|3897.2|3891.2|3900.3|3894.3|3900.3|3894.3|3895.8|3889.8|4
1724146500000|2024-08-20 09:35:00|3900.4|3894.4|3904.6|3898.6|3906.2|3900.2|3899.3|3893.3|7
1724146800000|2024-08-20 09:40:00|3904.8|3898.8|3903.1|3897.1|3906.1|3900.1|3902.5|3896.5|5
1724147100000|2024-08-20 09:45:00|3902.5|3896.5|3904.3|3898.3|3904.3|3898.3|3900.1|3894.1|2
1724147400000|2024-08-20 09:50:00|3903.9|3897.9|3903.9|3897.9|3904.8|3898.8|3902.3|3896.3|13
1724147700000|2024-08-20 09:55:00|3904.3|3898.3|3915.1|3909.1|3918.6|3912.6|3903.9|3897.9|19
1724148000000|2024-08-20 10:00:00|3916.2|3910.2|3915.1|3909.1|3916.7|3910.7|3912.7|3906.7|19
1724148300000|2024-08-20 10:05:00|3914.6|3908.6|3915.1|3909.1|3915.3|3909.3|3912.7|3906.7|7
1724148600000|2024-08-20 10:10:00|3914.7|3908.7|3919.3|3913.3|3919.3|3913.3|3914.7|3908.7|2
1724148900000|2024-08-20 10:15:00|3918.8|3912.8|3914.9|3908.9|3918.8|3912.8|3914.9|3908.9|1
1724149200000|2024-08-20 10:20:00|3915.3|3909.3|3916.3|3910.3|3917.3|3911.3|3914.7|3908.7|1
1724149500000|2024-08-20 10:25:00|3916.7|3910.7|3916.5|3910.5|3916.7|3910.7|3914.7|3908.7|40
1724149800000|2024-08-20 10:30:00|3915.5|3909.5|3913.5|3907.5|3915.5|3909.5|3909.7|3903.7|11
1724150100000|2024-08-20 10:35:00|3914.1|3908.1|3915.1|3909.1|3916.1|3910.1|3913.6|3907.6|4
1724150400000|2024-08-20 10:40:00|3915.5|3909.5|3912.7|3906.7|3917.4|3911.4|3912.6|3906.6|2
1724150700000|2024-08-20 10:45:00|3912.6|3906.6|3911.7|3905.7|3914.1|3908.1|3911.5|3905.5|5
1724151000000|2024-08-20 10:50:00|3911.5|3905.5|3911.1|3905.1|3913.1|3907.1|3910.1|3904.1|2
1724151300000|2024-08-20 10:55:00|3911.2|3905.2|3907.4|3901.4|3912.7|3906.7|3907.4|3901.4|3
1724151600000|2024-08-20 11:00:00|3908|3902|3911|3905|3911.6|3905.6|3908|3902|1
1724151900000|2024-08-20 11:05:00|3910.6|3904.6|3909.6|3903.6|3910.6|3904.6|3909.1|3903.1|0
1724152200000|2024-08-20 11:10:00|3910.5|3904.5|3909.4|3903.4|3910.5|3904.5|3908.5|3902.5|0
1724152500000|2024-08-20 11:15:00|3908.4|3902.4|3902|3896|3908.5|3902.5|3900.4|3894.4|3
1724152800000|2024-08-20 11:20:00|3901.9|3895.9|3902.6|3896.6|3902.6|3896.6|3900.4|3894.4|4
1724153100000|2024-08-20 11:25:00|3902.5|3896.5|3903.3|3897.3|3905|3899|3902.5|3896.5|0
1724153400000|2024-08-20 11:30:00|3903.4|3897.4|3895.9|3889.9|3903.4|3897.4|3895.3|3889.3|14
1724153700000|2024-08-20 11:35:00|3896.3|3890.3|3897.3|3891.3|3899.4|3893.4|3896.3|3890.3|4
1724154000000|2024-08-20 11:40:00|3897.7|3891.7|3900.9|3894.9|3900.9|3894.9|3895.8|3889.8|0
1724154300000|2024-08-20 11:45:00|3900.8|3894.8|3901.3|3895.3|3902.9|3896.9|3900.3|3894.3|3
1724154600000|2024-08-20 11:50:00|3902.3|3896.3|3907.3|3901.3|3909.3|3903.3|3901.9|3895.9|4
1724154900000|2024-08-20 11:55:00|3907.4|3901.4|3909.2|3903.2|3911.1|3905.1|3907.4|3901.4|11
1724155200000|2024-08-20 12:00:00|3908.9|3902.9|3900.6|3894.6|3909.9|3903.9|3900.6|3894.6|85
1724155500000|2024-08-20 12:05:00|3900.2|3894.2|3901|3895|3901|3895|3893.8|3887.8|4
1724155800000|2024-08-20 12:10:00|3900.6|3894.6|3905|3899|3905|3899|3899.7|3893.7|62
1724156100000|2024-08-20 12:15:00|3905.4|3899.4|3903|3897|3908.6|3902.6|3901|3895|6
1724156400000|2024-08-20 12:20:00|3902.2|3896.2|3904.9|3898.9|3905.3|3899.3|3902.1|3896.1|8
1724156700000|2024-08-20 12:25:00|3904.5|3898.5|3898.8|3892.8|3905.8|3899.8|3898.4|3892.4|29
1724157000000|2024-08-20 12:30:00|3899.4|3893.4|3897.6|3891.6|3899.8|3893.8|3895.5|3889.5|6
1724157300000|2024-08-20 12:35:00|3897.7|3891.7|3891.8|3885.8|3898.7|3892.7|3888.3|3882.3|82
1724157600000|2024-08-20 12:40:00|3891.9|3885.9|3893|3887|3895.1|3889.1|3888.7|3882.7|66
1724160600000|2024-08-20 13:30:00|3902.3|3896.3|3909|3903|3909.4|3903.4|3894.6|3888.6|241
1724160900000|2024-08-20 13:35:00|3908.6|3902.6|3916.7|3910.7|3921.8|3915.8|3908.4|3902.4|217
1724161200000|2024-08-20 13:40:00|3916.2|3910.2|3936.8|3930.8|3940|3934|3913.6|3907.6|328
1724161500000|2024-08-20 13:45:00|3937.8|3931.8|3925.8|3919.8|3946.8|3940.8|3921.2|3915.2|298
1724161800000|2024-08-20 13:50:00|3926.3|3920.3|3934.5|3928.5|3936.6|3930.6|3920.1|3914.1|92
1724162100000|2024-08-20 13:55:00|3934.1|3928.1|3945.5|3939.5|3952.7|3946.7|3933|3927|133
1724162400000|2024-08-20 14:00:00|3946.5|3940.5|3939.5|3933.5|3949.4|3943.4|3938.1|3932.1|146
1724162700000|2024-08-20 14:05:00|3939.7|3933.7|3933.1|3927.1|3941.1|3935.1|3925.9|3919.9|133
1724163000000|2024-08-20 14:10:00|3933.5|3927.5|3941.1|3935.1|3941.7|3935.7|3932.7|3926.7|32
1724163300000|2024-08-20 14:15:00|3941.6|3935.6|3921.6|3915.6|3942|3936|3913.3|3907.3|190
1724163600000|2024-08-20 14:20:00|3921.2|3915.2|3919.1|3913.1|3929.5|3923.5|3918.9|3912.9|86
1724163900000|2024-08-20 14:25:00|3918.7|3912.7|3921.8|3915.8|3926|3920|3913.1|3907.1|103
1724164200000|2024-08-20 14:30:00|3921.3|3915.3|3929|3923|3929.9|3923.9|3916|3910|133
1724164500000|2024-08-20 14:35:00|3928.4|3922.4|3926.5|3920.5|3931.5|3925.5|3922.8|3916.8|295
1724164800000|2024-08-20 14:40:00|3926.1|3920.1|3908.9|3902.9|3926.1|3920.1|3908.9|3902.9|188
1724165100000|2024-08-20 14:45:00|3907.9|3901.9|3919.4|3913.4|3921.4|3915.4|3907.9|3901.9|350
1724165400000|2024-08-20 14:50:00|3919.2|3913.2|3916.3|3910.3|3922.1|3916.1|3914.2|3908.2|115
1724165700000|2024-08-20 14:55:00|3916.2|3910.2|3915.6|3909.6|3920.6|3914.6|3913.4|3907.4|91
1724166000000|2024-08-20 15:00:00|3915.4|3909.4|3913.7|3907.7|3916|3910|3909.6|3903.6|114
1724166300000|2024-08-20 15:05:00|3913.6|3907.6|3923.7|3917.7|3930.1|3924.1|3912.1|3906.1|71
1724166600000|2024-08-20 15:10:00|3924.5|3918.5|3918.7|3912.7|3925.6|3919.6|3915.7|3909.7|12
1724166900000|2024-08-20 15:15:00|3918.5|3912.5|3918.7|3912.7|3923.6|3917.6|3917.6|3911.6|29
1724167200000|2024-08-20 15:20:00|3918.8|3912.8|3918.6|3912.6|3922.7|3916.7|3918.1|3912.1|26
1724167500000|2024-08-20 15:25:00|3918.2|3912.2|3926.9|3920.9|3926.9|3920.9|3913.7|3907.7|102
1724167800000|2024-08-20 15:30:00|3926.8|3920.8|3949.9|3943.9|3949.9|3943.9|3925.9|3919.9|174
1724168100000|2024-08-20 15:35:00|3949.8|3943.8|3947|3941|3958.4|3952.4|3945.9|3939.9|536
1724168400000|2024-08-20 15:40:00|3948|3942|3941|3935|3948|3942|3936.8|3930.8|139
1724168700000|2024-08-20 15:45:00|3940.9|3934.9|3944.4|3938.4|3944.4|3938.4|3935.4|3929.4|69
1724169000000|2024-08-20 15:50:00|3945.3|3939.3|3953.6|3947.6|3954|3948|3944.4|3938.4|219
1724169300000|2024-08-20 15:55:00|3953.2|3947.2|3945|3939|3953.6|3947.6|3943.4|3937.4|97
1724169600000|2024-08-20 16:00:00|3945.1|3939.1|3963.8|3957.8|3965.2|3959.2|3944.3|3938.3|695
1724169900000|2024-08-20 16:05:00|3963.9|3957.9|3962.6|3956.6|3965|3959|3957.2|3951.2|67
1724170200000|2024-08-20 16:10:00|3962.1|3956.1|3974.4|3968.4|3975.5|3969.5|3962.1|3956.1|315
1724170500000|2024-08-20 16:15:00|3974.5|3968.5|3967.9|3961.9|3978.4|3972.4|3966.9|3960.9|211
1724170800000|2024-08-20 16:20:00|3968|3962|3973.5|3967.5|3973.6|3967.6|3965.3|3959.3|109
1724171100000|2024-08-20 16:25:00|3973.4|3967.4|3970.5|3964.5|3974.7|3968.7|3969.6|3963.6|196
1724171400000|2024-08-20 16:30:00|3970.2|3964.2|3967.3|3961.3|3971.7|3965.7|3963.7|3957.7|172
1724171700000|2024-08-20 16:35:00|3967.7|3961.7|3976.2|3970.2|3976.3|3970.3|3967.3|3961.3|320
1724172000000|2024-08-20 16:40:00|3975.8|3969.8|3976.6|3970.6|3980.1|3974.1|3972.6|3966.6|117
1724172300000|2024-08-20 16:45:00|3975.6|3969.6|3977.2|3971.2|3977.2|3971.2|3970.6|3964.6|325
1724172600000|2024-08-20 16:50:00|3976.9|3970.9|3971.1|3965.1|3978.6|3972.6|3968.7|3962.7|115
1724172900000|2024-08-20 16:55:00|3971.5|3965.5|3970.9|3964.9|3972.5|3966.5|3967.5|3961.5|137
1724173200000|2024-08-20 17:00:00|3970.8|3964.8|3957|3951|3970.8|3964.8|3955.3|3949.3|227
1724173500000|2024-08-20 17:05:00|3957.5|3951.5|3959|3953|3963.4|3957.4|3957.4|3951.4|34
1724173800000|2024-08-20 17:10:00|3958.6|3952.6|3958.3|3952.3|3961.2|3955.2|3955.4|3949.4|207
1724174100000|2024-08-20 17:15:00|3958.7|3952.7|3962.4|3956.4|3963.4|3957.4|3958.2|3952.2|114
1724174400000|2024-08-20 17:20:00|3961.3|3955.3|3964.6|3958.6|3964.7|3958.7|3960.8|3954.8|159
1724174700000|2024-08-20 17:25:00|3964.4|3958.4|3963.5|3957.5|3964.6|3958.6|3961.6|3955.6|113
1724175000000|2024-08-20 17:30:00|3963.4|3957.4|3962.3|3956.3|3963.6|3957.6|3959.4|3953.4|255
1724175300000|2024-08-20 17:35:00|3961.4|3955.4|3965.5|3959.5|3967.5|3961.5|3960.8|3954.8|129
1724175600000|2024-08-20 17:40:00|3966|3960|3958.2|3952.2|3966.6|3960.6|3957.6|3951.6|568
1724175900000|2024-08-20 17:45:00|3957.8|3951.8|3955|3949|3960.1|3954.1|3954.1|3948.1|152
1724176200000|2024-08-20 17:50:00|3954.2|3948.2|3958.2|3952.2|3958.2|3952.2|3945.7|3939.7|340
1724176500000|2024-08-20 17:55:00|3957.1|3951.1|3961.3|3955.3|3962.6|3956.6|3957.1|3951.1|228
1724176800000|2024-08-20 18:00:00|3960.9|3954.9|3971.2|3965.2|3973.2|3967.2|3960.3|3954.3|218
1724177100000|2024-08-20 18:05:00|3970.7|3964.7|3968.6|3962.6|3972.9|3966.9|3967.1|3961.1|413
1724177400000|2024-08-20 18:10:00|3968.2|3962.2|3952.6|3946.6|3969.6|3963.6|3950.3|3944.3|842
1724177700000|2024-08-20 18:15:00|3952.7|3946.7|3956.2|3950.2|3959.3|3953.3|3952|3946|319
1724198400000|2024-08-21 00:00:00|3958.5|3952.5|3958|3952|3961.9|3955.9|3954.4|3948.4|64
1724198700000|2024-08-21 00:05:00|3958.1|3952.1|3957.4|3951.4|3960.4|3954.4|3956.2|3950.2|13
1724199000000|2024-08-21 00:10:00|3957.8|3951.8|3957.6|3951.6|3958.1|3952.1|3956|3950|25
1724199300000|2024-08-21 00:15:00|3958|3952|3956.7|3950.7|3958|3952|3953.4|3947.4|35
1724199600000|2024-08-21 00:20:00|3957.1|3951.1|3956|3950|3958|3952|3955|3949|57
1724199900000|2024-08-21 00:25:00|3956.1|3950.1|3961.1|3955.1|3961.5|3955.5|3956|3950|12
1724200200000|2024-08-21 00:30:00|3961|3955|3963.3|3957.3|3963.3|3957.3|3959.7|3953.7|8
1724200500000|2024-08-21 00:35:00|3963.2|3957.2|3964.7|3958.7|3964.8|3958.8|3961.8|3955.8|1
1724200800000|2024-08-21 00:40:00|3965.1|3959.1|3963.6|3957.6|3965.2|3959.2|3963.2|3957.2|0
1724201100000|2024-08-21 00:45:00|3964|3958|3963.6|3957.6|3965.5|3959.5|3962.2|3956.2|2
1724201400000|2024-08-21 00:50:00|3963.4|3957.4|3963.5|3957.5|3964|3958|3963|3957|2
1724201700000|2024-08-21 00:55:00|3963.4|3957.4|3965.1|3959.1|3967.1|3961.1|3963|3957|17
1724202000000|2024-08-21 01:00:00|3963.9|3957.9|3966|3960|3966|3960|3961|3955|11
1724202300000|2024-08-21 01:05:00|3966.4|3960.4|3964.4|3958.4|3968.3|3962.3|3964|3958|6
1724202600000|2024-08-21 01:10:00|3965.4|3959.4|3963.4|3957.4|3965.4|3959.4|3961.9|3955.9|1
1724202900000|2024-08-21 01:15:00|3963.3|3957.3|3959.9|3953.9|3964.4|3958.4|3959.3|3953.3|3
1724203200000|2024-08-21 01:20:00|3959.7|3953.7|3958.5|3952.5|3960.1|3954.1|3956.5|3950.5|3
1724203500000|2024-08-21 01:25:00|3958.9|3952.9|3957.1|3951.1|3958.9|3952.9|3954.4|3948.4|3
1724203800000|2024-08-21 01:30:00|3957.5|3951.5|3957.4|3951.4|3960.5|3954.5|3956.5|3950.5|5
1724204100000|2024-08-21 01:35:00|3957.5|3951.5|3957.9|3951.9|3958.9|3952.9|3953.6|3947.6|3
1724204400000|2024-08-21 01:40:00|3957.4|3951.4|3963.2|3957.2|3963.2|3957.2|3954.3|3948.3|8
1724204700000|2024-08-21 01:45:00|3963.3|3957.3|3966.4|3960.4|3968.6|3962.6|3962.8|3956.8|16
1724205000000|2024-08-21 01:50:00|3966.9|3960.9|3972.8|3966.8|3973.4|3967.4|3966.9|3960.9|9
1724205300000|2024-08-21 01:55:00|3972.4|3966.4|3970.6|3964.6|3973.4|3967.4|3970.6|3964.6|2
1724205600000|2024-08-21 02:00:00|3971.6|3965.6|3970|3964|3973.5|3967.5|3970|3964|3
1724205900000|2024-08-21 02:05:00|3968.7|3962.7|3972.5|3966.5|3972.5|3966.5|3968.5|3962.5|8
1724206200000|2024-08-21 02:10:00|3973|3967|3970.5|3964.5|3973|3967|3970.4|3964.4|0
1724206500000|2024-08-21 02:15:00|3971|3965|3971.7|3965.7|3972.1|3966.1|3970.9|3964.9|2
1724206800000|2024-08-21 02:20:00|3972.1|3966.1|3970.4|3964.4|3972.6|3966.6|3970.4|3964.4|4
1724207100000|2024-08-21 02:25:00|3970.9|3964.9|3971.4|3965.4|3972.4|3966.4|3970.9|3964.9|2
1724207400000|2024-08-21 02:30:00|3970.9|3964.9|3970.9|3964.9|3972.4|3966.4|3970.4|3964.4|5
1724207700000|2024-08-21 02:35:00|3970.8|3964.8|3966.9|3960.9|3970.9|3964.9|3966.9|3960.9|3
1724208000000|2024-08-21 02:40:00|3966.4|3960.4|3966.9|3960.9|3968.8|3962.8|3966.4|3960.4|0
1724208300000|2024-08-21 02:45:00|3967|3961|3960.4|3954.4|3968.8|3962.8|3959.6|3953.6|5
1724208600000|2024-08-21 02:50:00|3960|3954|3955|3949|3960.4|3954.4|3954.5|3948.5|2
1724208900000|2024-08-21 02:55:00|3955.5|3949.5|3954.6|3948.6|3956.4|3950.4|3954.5|3948.5|1
1724209200000|2024-08-21 03:00:00|3955.1|3949.1|3956|3950|3956.1|3950.1|3954.1|3948.1|0
1724209500000|2024-08-21 03:05:00|3955.6|3949.6|3954.9|3948.9|3956.5|3950.5|3954.5|3948.5|1
1724209800000|2024-08-21 03:10:00|3955.3|3949.3|3958.3|3952.3|3958.9|3952.9|3954.9|3948.9|1
1724210100000|2024-08-21 03:15:00|3958.2|3952.2|3954.9|3948.9|3958.8|3952.8|3954.9|3948.9|0
1724210400000|2024-08-21 03:20:00|3955|3949|3955.2|3949.2|3955.9|3949.9|3953.3|3947.3|16
1724210700000|2024-08-21 03:25:00|3955.3|3949.3|3960.9|3954.9|3960.9|3954.9|3954.3|3948.3|1
1724211000000|2024-08-21 03:30:00|3961|3955|3962.1|3956.1|3963.1|3957.1|3961|3955|1
1724211300000|2024-08-21 03:35:00|3962|3956|3962.4|3956.4|3963.5|3957.5|3962|3956|1
1724211600000|2024-08-21 03:40:00|3962.8|3956.8|3962.5|3956.5|3963|3957|3962.4|3956.4|1
1724211900000|2024-08-21 03:45:00|3962.6|3956.6|3959.5|3953.5|3962.6|3956.6|3959.5|3953.5|1
1724212200000|2024-08-21 03:50:00|3959|3953|3960|3954|3961|3955|3959|3953|0
1724212500000|2024-08-21 03:55:00|3959.9|3953.9|3960.4|3954.4|3960.9|3954.9|3959|3953|0
1724212800000|2024-08-21 04:00:00|3960.8|3954.8|3961.8|3955.8|3962.3|3956.3|3960.8|3954.8|0
1724213100000|2024-08-21 04:05:00|3962.2|3956.2|3963.2|3957.2|3963.7|3957.7|3962.2|3956.2|0
1724213400000|2024-08-21 04:10:00|3963.3|3957.3|3964.2|3958.2|3964.3|3958.3|3963.3|3957.3|0
1724213700000|2024-08-21 04:15:00|3964.1|3958.1|3964.1|3958.1|3964.3|3958.3|3962.3|3956.3|1
1724214000000|2024-08-21 04:20:00|3963.7|3957.7|3969|3963|3971.1|3963.5|3963.7|3956.1|103
1724214300000|2024-08-21 04:25:00|3968.5|3962.5|3967.4|3961.4|3969|3963|3967.4|3961.4|1
1724214600000|2024-08-21 04:30:00|3966.4|3960.4|3962.5|3956.5|3966.4|3960.4|3962.1|3956.1|4
1724214900000|2024-08-21 04:35:00|3963.5|3957.5|3963.6|3957.6|3964.1|3958.1|3963|3957|17
1724215200000|2024-08-21 04:40:00|3963.5|3957.5|3962.5|3956.5|3963.5|3957.5|3962.5|3956.5|0
1724215500000|2024-08-21 04:45:00|3962.1|3956.1|3962.1|3956.1|3962.6|3956.6|3961.3|3955.3|1
1724215800000|2024-08-21 04:50:00|3962.7|3956.7|3965.1|3959.1|3965.2|3959.2|3962.6|3956.6|3
1724216100000|2024-08-21 04:55:00|3964.6|3958.6|3964|3958|3964.6|3958.6|3964|3958|0
1724216400000|2024-08-21 05:00:00|3963.9|3957.9|3964.5|3958.5|3964.6|3958.6|3963|3957|0
1724216700000|2024-08-21 05:05:00|3964.6|3958.6|3965.9|3959.9|3966.5|3960.5|3964.6|3958.6|1
1724217000000|2024-08-21 05:10:00|3966|3960|3966.5|3960.5|3967.4|3961.4|3965.9|3959.9|2
1724217300000|2024-08-21 05:15:00|3966.4|3960.4|3965.4|3959.4|3966.5|3960.5|3965.4|3959.4|1
1724217600000|2024-08-21 05:20:00|3964.5|3958.5|3965.4|3959.4|3965.9|3959.9|3964.4|3958.4|0
1724217900000|2024-08-21 05:25:00|3965.3|3959.3|3965.3|3959.3|3965.9|3959.9|3964.4|3958.4|1
1724218200000|2024-08-21 05:30:00|3965.4|3959.4|3970.3|3964.3|3970.3|3964.3|3965.3|3959.3|12
1724218500000|2024-08-21 05:35:00|3970.7|3964.7|3976.2|3970.2|3976.2|3970.2|3970.7|3964.7|30
1724218800000|2024-08-21 05:40:00|3976.3|3970.3|3975.7|3969.7|3976.4|3970.4|3975.2|3969.2|2
1724219100000|2024-08-21 05:45:00|3975.8|3969.8|3974.8|3968.8|3975.8|3969.8|3974.2|3968.2|3
1724219400000|2024-08-21 05:50:00|3975.2|3969.2|3969.2|3963.2|3975.3|3969.3|3968.2|3962.2|4
1724219700000|2024-08-21 05:55:00|3968.8|3962.8|3966.5|3960.5|3969.6|3963.6|3966.2|3960.2|1
1724220000000|2024-08-21 06:00:00|3966.1|3960.1|3969.1|3963.1|3970.1|3964.1|3966|3960|0
1724220300000|2024-08-21 06:05:00|3968.9|3962.9|3970.1|3964.1|3973.7|3967.7|3967.5|3961.5|6
1724220600000|2024-08-21 06:10:00|3970.5|3964.5|3972.9|3966.9|3974.3|3968.3|3970.5|3964.5|2
1724220900000|2024-08-21 06:15:00|3973.4|3967.4|3973.8|3967.8|3974.9|3968.9|3973.3|3967.3|2
1724221200000|2024-08-21 06:20:00|3973.9|3967.9|3973.8|3967.8|3975.3|3969.3|3972.9|3966.9|2
1724221500000|2024-08-21 06:25:00|3973.9|3967.9|3968.8|3962.8|3974|3968|3968.8|3962.8|0
1724221800000|2024-08-21 06:30:00|3968.4|3962.4|3973.8|3967.8|3973.8|3967.8|3967.8|3961.8|1
1724222100000|2024-08-21 06:35:00|3973.7|3967.7|3974.6|3968.6|3976|3970|3971.6|3965.6|11
1724222400000|2024-08-21 06:40:00|3974.7|3968.7|3968.8|3962.8|3976|3970|3967.8|3961.8|3
1724222700000|2024-08-21 06:45:00|3968.6|3962.6|3972.2|3966.2|3972.4|3966.4|3965.4|3959.4|9
1724223000000|2024-08-21 06:50:00|3971.8|3965.8|3971.8|3965.8|3975.8|3969.8|3971.8|3965.8|7
1724223300000|2024-08-21 06:55:00|3972.3|3966.3|3972.2|3966.2|3973.3|3967.3|3970.8|3964.8|3
1724223600000|2024-08-21 07:00:00|3972.1|3966.1|3962.3|3956.3|3972.1|3966.1|3959.9|3953.9|21
1724223900000|2024-08-21 07:05:00|3962.4|3956.4|3966.7|3960.7|3967.2|3961.2|3962.4|3956.4|1
1724224200000|2024-08-21 07:10:00|3966.8|3960.8|3968.9|3962.9|3970|3964|3966.3|3960.3|6
1724224500000|2024-08-21 07:15:00|3968.8|3962.8|3972.9|3966.9|3972.9|3966.9|3968.8|3962.8|2
1724224800000|2024-08-21 07:20:00|3973|3967|3972.8|3966.8|3976.5|3970.5|3972|3966|125
1724225100000|2024-08-21 07:25:00|3972.4|3966.4|3970.1|3964.1|3972.4|3966.4|3968.2|3962.2|6
1724225400000|2024-08-21 07:30:00|3969.7|3963.7|3965.1|3959.1|3970.1|3964.1|3964|3958|1
1724225700000|2024-08-21 07:35:00|3964.7|3958.7|3963.3|3957.3|3969.2|3963.2|3963.3|3957.3|69
1724226000000|2024-08-21 07:40:00|3963.4|3957.4|3965.7|3959.7|3966.2|3960.2|3962.2|3956.2|2
1724226300000|2024-08-21 07:45:00|3965.6|3959.6|3961.5|3955.5|3965.7|3959.7|3960.5|3954.5|0
1724226600000|2024-08-21 07:50:00|3961.6|3955.6|3962.6|3956.6|3963.7|3957.7|3961.5|3955.5|11
1724226900000|2024-08-21 07:55:00|3962.7|3956.7|3963.2|3957.2|3963.2|3957.2|3960.1|3954.1|1
1724227200000|2024-08-21 08:00:00|3963.1|3957.1|3965.7|3959.7|3967.2|3961.2|3961.7|3955.7|11
1724227500000|2024-08-21 08:05:00|3965.6|3959.6|3966.2|3960.2|3966.7|3960.7|3965.2|3959.2|2
1724227800000|2024-08-21 08:10:00|3966.6|3960.6|3963|3957|3966.7|3960.7|3962.5|3956.5|4
1724228100000|2024-08-21 08:15:00|3963.1|3957.1|3965|3959|3965|3959|3961|3955|2
1724228400000|2024-08-21 08:20:00|3965.4|3959.4|3966.6|3960.6|3967|3961|3965|3959|0
1724228700000|2024-08-21 08:25:00|3966|3960|3969.4|3963.4|3971|3965|3963.1|3957.1|6
1724229000000|2024-08-21 08:30:00|3969.8|3963.8|3974.4|3968.4|3975.4|3969.4|3967.8|3961.8|13
1724229300000|2024-08-21 08:35:00|3975.4|3969.4|3973.1|3967.1|3977.1|3971.1|3972.6|3966.6|118
1724229600000|2024-08-21 08:40:00|3973.7|3967.7|3972|3966|3973.7|3967.7|3969.9|3963.9|10
1724229900000|2024-08-21 08:45:00|3971.5|3965.5|3971.9|3965.9|3972.1|3966.1|3970.9|3964.9|8
1724230200000|2024-08-21 08:50:00|3972|3966|3975.3|3969.3|3976.3|3970.3|3971.9|3965.9|18
1724230500000|2024-08-21 08:55:00|3975.7|3969.7|3975.1|3969.1|3976.3|3970.3|3973.3|3967.3|63
1724230800000|2024-08-21 09:00:00|3974.7|3968.7|3981.4|3975.4|3981.4|3975.4|3974.7|3968.7|52
1724231100000|2024-08-21 09:05:00|3985.2|3979.2|3988.7|3982.7|3989.1|3983.1|3984.7|3978.7|40
1724231400000|2024-08-21 09:10:00|3987.3|3981.3|3984.7|3978.7|3987.8|3981.8|3984.3|3978.3|5
1724231700000|2024-08-21 09:15:00|3984.9|3978.9|3985.7|3979.7|3987.3|3981.3|3984.3|3978.3|5
1724232000000|2024-08-21 09:20:00|3985.3|3979.3|3987.8|3981.8|3988.2|3982.2|3984.3|3978.3|5
1724232300000|2024-08-21 09:25:00|3987.7|3981.7|3988.6|3982.6|3988.7|3982.7|3986.3|3980.3|89
1724232600000|2024-08-21 09:30:00|3988.7|3982.7|3985.2|3979.2|3988.7|3982.7|3983.3|3977.3|27
1724232900000|2024-08-21 09:35:00|3985.6|3979.6|3986.4|3980.4|3988.8|3982.8|3985.6|3979.6|226
1724233200000|2024-08-21 09:40:00|3986.8|3980.8|3989.8|3983.8|3992.1|3986.1|3986.8|3980.8|30
1724233500000|2024-08-21 09:45:00|3989.7|3983.7|3983.2|3977.2|3990.2|3984.2|3982.1|3976.1|27
1724233800000|2024-08-21 09:50:00|3983.8|3977.8|3973.1|3967.1|3984.2|3978.2|3972.2|3966.2|23
1724234100000|2024-08-21 09:55:00|3973|3967|3980.5|3974.5|3981.1|3975.1|3972.1|3966.1|12
1724234400000|2024-08-21 10:00:00|3979.7|3973.7|3980.5|3974.5|3981.1|3975.1|3977.2|3971.2|0
1724234700000|2024-08-21 10:05:00|3980.6|3974.6|3986.5|3980.5|3988.2|3982.2|3979.6|3973.6|12
1724235000000|2024-08-21 10:10:00|3988.6|3982.6|3992.7|3986.7|3994|3988|3988.6|3982.6|16
1724235300000|2024-08-21 10:15:00|3993.2|3987.2|3991.7|3985.7|3993.6|3987.6|3990.7|3984.7|6
1724235600000|2024-08-21 10:20:00|3992.2|3986.2|3994|3988|3994.1|3988.1|3992.2|3986.2|15
1724235900000|2024-08-21 10:25:00|3994.1|3988.1|3996.2|3990.2|3997.2|3991.2|3993.7|3987.7|25
1724236200000|2024-08-21 10:30:00|3996.1|3990.1|3997.5|3991.5|3998.2|3992.2|3996.1|3990.1|4
1724236500000|2024-08-21 10:35:00|3997.4|3991.4|3994.7|3988.7|3998.4|3992.4|3994.7|3988.7|29
1724236800000|2024-08-21 10:40:00|3996|3990|3997.1|3991.1|3997.1|3991.1|3994.6|3988.6|71
1724237100000|2024-08-21 10:45:00|3997|3991|3994.1|3988.1|3998.8|3992.8|3993.6|3987.6|49
1724237400000|2024-08-21 10:50:00|3994.6|3988.6|3993.1|3987.1|3995.2|3989.2|3992.2|3986.2|0
1724237700000|2024-08-21 10:55:00|3993.6|3987.6|3995|3989|3995.1|3989.1|3992.6|3986.6|2
1724238000000|2024-08-21 11:00:00|3995.5|3989.5|3992.9|3986.9|3996.5|3990.5|3992.4|3986.4|4
1724238300000|2024-08-21 11:05:00|3993.3|3987.3|3995.9|3989.9|3995.9|3989.9|3993.3|3987.3|0
1724238600000|2024-08-21 11:10:00|3995.5|3989.5|3996.9|3990.9|3997|3991|3995.4|3989.4|2
1724238900000|2024-08-21 11:15:00|3996.8|3990.8|3995.9|3989.9|3998.5|3992.5|3995.4|3989.4|3
1724239200000|2024-08-21 11:20:00|3996|3990|3994.4|3988.4|3997.4|3991.4|3994.3|3988.3|2
1724239500000|2024-08-21 11:25:00|3994.3|3988.3|3994.4|3988.4|3994.6|3988.6|3994.3|3988.3|2
1724239800000|2024-08-21 11:30:00|3993.5|3987.5|3994.3|3988.3|3994.8|3988.8|3990|3984|8
1724240100000|2024-08-21 11:35:00|3993.5|3987.5|3993.4|3987.4|3994.4|3988.4|3993.3|3987.3|41
1724240400000|2024-08-21 11:40:00|3993.8|3987.8|3991.8|3985.8|3994.4|3988.4|3991.5|3985.5|0
1724240700000|2024-08-21 11:45:00|3991.9|3985.9|3990.6|3984.6|3992.8|3986.8|3989.6|3983.6|3
1724241000000|2024-08-21 11:50:00|3990.5|3984.5|3995.4|3989.4|3995.5|3989.5|3990.5|3984.5|13
1724241300000|2024-08-21 11:55:00|3995.9|3989.9|3994.8|3988.8|3997.3|3991.3|3994.8|3988.8|133
1724241600000|2024-08-21 12:00:00|3995.3|3989.3|3995.2|3989.2|3996.8|3990.8|3994.8|3988.8|98
1724241900000|2024-08-21 12:05:00|3995.3|3989.3|3990.3|3984.3|3996.2|3990.2|3989|3983|34
1724242200000|2024-08-21 12:10:00|3991.3|3985.3|3994.7|3988.7|3995.3|3989.3|3989.3|3983.3|109
1724242500000|2024-08-21 12:15:00|3994.3|3988.3|3990.5|3984.5|3995.3|3989.3|3989.6|3983.6|24
1724242800000|2024-08-21 12:20:00|3990.6|3984.6|3991.5|3985.5|3992.1|3986.1|3990|3984|10
1724243100000|2024-08-21 12:25:00|3991.6|3985.6|3987.9|3981.9|3991.9|3985.9|3985|3979|30
1724243400000|2024-08-21 12:30:00|3988.3|3982.3|3988.1|3982.1|3991.7|3985.7|3986|3980|201
1724243700000|2024-08-21 12:35:00|3988.6|3982.6|3990.4|3984.4|3990.6|3984.6|3988.5|3982.5|5
1724244000000|2024-08-21 12:40:00|3990.5|3984.5|4004|3998|4006.8|4000.8|3990.5|3984.5|317
1724247000000|2024-08-21 13:30:00|4005.8|3999.8|3997.7|3991.7|4017.2|4011.2|3991.5|3985.5|451
1724247300000|2024-08-21 13:35:00|3998.2|3992.2|3988.5|3982.5|4002.2|3996.2|3988.5|3982.5|413
1724247600000|2024-08-21 13:40:00|3988.9|3982.9|3994.4|3988.4|3996.4|3990.4|3985.5|3979.5|134
1724247900000|2024-08-21 13:45:00|3993.5|3987.5|3994.7|3988.7|4001.2|3995.2|3991|3985|102
1724248200000|2024-08-21 13:50:00|3995.2|3989.2|3985.5|3979.5|4000.1|3994.1|3984.7|3978.7|101
1724248500000|2024-08-21 13:55:00|3986|3980|3994.8|3988.8|3996.8|3990.8|3985.6|3979.6|209
1724248800000|2024-08-21 14:00:00|3994.7|3988.7|3991.9|3985.9|3995.6|3989.6|3984|3978|161
1724249100000|2024-08-21 14:05:00|3991.7|3985.7|3973.7|3967.7|3991.7|3985.7|3973.3|3967.3|207
1724249400000|2024-08-21 14:10:00|3972.8|3966.8|3977.6|3971.6|3986.4|3980.4|3972.8|3966.8|375
1724249700000|2024-08-21 14:15:00|3978|3972|3974.1|3968.1|3979.1|3973.1|3968.6|3962.6|139
1724250000000|2024-08-21 14:20:00|3973.7|3967.7|3971.1|3965.1|3977.3|3971.3|3969.1|3963.1|49
1724250300000|2024-08-21 14:25:00|3970.1|3964.1|3974.5|3968.5|3975.3|3969.3|3970.1|3964.1|142
1724250600000|2024-08-21 14:30:00|3974.4|3968.4|3985.6|3979.6|3986.5|3980.5|3974.4|3968.4|76
1724250900000|2024-08-21 14:35:00|3985.7|3979.7|3992|3986|3996.7|3990.7|3985.6|3979.6|611
1724251200000|2024-08-21 14:40:00|3993.4|3987.4|3990.2|3984.2|3996.7|3990.7|3989.1|3983.1|36
1724251500000|2024-08-21 14:45:00|3990.1|3984.1|3989.3|3983.3|3993.6|3987.6|3986.6|3980.6|378
1724251800000|2024-08-21 14:50:00|3988.8|3982.8|3986.3|3980.3|3992.7|3986.7|3985.6|3979.6|40
1724252100000|2024-08-21 14:55:00|3987.3|3981.3|3992.1|3986.1|3992.6|3986.6|3984.3|3978.3|148
1724252400000|2024-08-21 15:00:00|3991.7|3985.7|3988.7|3982.7|3998|3992|3986.5|3980.5|77
1724252700000|2024-08-21 15:05:00|3989.1|3983.1|3990.5|3984.5|3990.6|3984.6|3984.3|3978.3|30
1724253000000|2024-08-21 15:10:00|3990.1|3984.1|3988.8|3982.8|3990.7|3984.7|3981.5|3975.5|118
1724253300000|2024-08-21 15:15:00|3989.2|3983.2|3990.1|3984.1|3997.1|3991.1|3988.1|3982.1|62
1724253600000|2024-08-21 15:20:00|3990.2|3984.2|3975.3|3969.3|3991.7|3985.7|3975.3|3969.3|149
1724253900000|2024-08-21 15:25:00|3976.3|3970.3|3989.7|3983.7|3990.3|3984.3|3975.3|3969.3|25
1724254200000|2024-08-21 15:30:00|3989.3|3983.3|3997|3991|3997.3|3991.3|3982.7|3976.7|365
1724254500000|2024-08-21 15:35:00|3997.1|3991.1|3993.8|3987.8|4000.5|3994.5|3991.3|3985.3|82
1724254800000|2024-08-21 15:40:00|3994.2|3988.2|3999.7|3993.7|4000.2|3994.2|3992.6|3986.6|122
1724255100000|2024-08-21 15:45:00|3999.8|3993.8|4000.6|3994.6|4005.3|3999.3|3995.7|3989.7|226
1724255400000|2024-08-21 15:50:00|4000.2|3994.2|3997|3991|4000.2|3994.2|3993.2|3987.2|61
1724255700000|2024-08-21 15:55:00|3997.5|3991.5|3995.4|3989.4|4001.2|3995.2|3992.8|3986.8|363
1724256000000|2024-08-21 16:00:00|3995.9|3989.9|3988.2|3982.2|3998|3992|3988.1|3982.1|195
1724256300000|2024-08-21 16:05:00|3988.1|3982.1|3990|3984|3993.6|3987.6|3988.1|3982.1|55
1724256600000|2024-08-21 16:10:00|3989|3983|3996.1|3990.1|3996.5|3990.5|3989|3983|80
1724256900000|2024-08-21 16:15:00|3995.7|3989.7|3990.1|3984.1|3997.1|3991.1|3987.7|3981.7|63
1724257200000|2024-08-21 16:20:00|3990.2|3984.2|3991.3|3985.3|3994.4|3988.4|3989.1|3983.1|73
1724257500000|2024-08-21 16:25:00|3991.4|3985.4|3993.7|3987.7|3995.3|3989.3|3988.6|3982.6|150
1724257800000|2024-08-21 16:30:00|3993.6|3987.6|3998.4|3992.4|3998.4|3992.4|3992.5|3986.5|73
1724258100000|2024-08-21 16:35:00|3998.5|3992.5|3997.2|3991.2|3999.5|3993.5|3993.7|3987.7|86
1724258400000|2024-08-21 16:40:00|3997.3|3991.3|3997.4|3991.4|3998.3|3992.3|3993.8|3987.8|69
1724258700000|2024-08-21 16:45:00|3997.3|3991.3|3999.1|3993.1|4000.1|3994.1|3996.4|3990.4|64
1724259000000|2024-08-21 16:50:00|3999.2|3993.2|4001.2|3995.2|4003|3997|3998.3|3992.3|58
1724259300000|2024-08-21 16:55:00|4001.1|3995.1|3984|3978|4002.2|3996.2|3983.9|3977.9|95
1724259600000|2024-08-21 17:00:00|3984.9|3978.9|3975.5|3969.5|3989.5|3983.5|3974|3968|179
1724259900000|2024-08-21 17:05:00|3975|3969|3969.8|3963.8|3975.9|3969.9|3968|3962|73
1724260200000|2024-08-21 17:10:00|3969.7|3963.7|3973.3|3967.3|3973.4|3967.4|3967.2|3961.2|43
1724260500000|2024-08-21 17:15:00|3972.4|3966.4|3970.8|3964.8|3975.4|3969.4|3969.3|3963.3|40
1724260800000|2024-08-21 17:20:00|3971.2|3965.2|3971.5|3965.5|3972.4|3966.4|3965.3|3959.3|93
1724261100000|2024-08-21 17:25:00|3970.5|3964.5|3973.2|3967.2|3973.4|3967.4|3969.3|3963.3|106
1724261400000|2024-08-21 17:30:00|3973.6|3967.6|3985.3|3979.3|3986.6|3980.6|3973.2|3967.2|673
1724261700000|2024-08-21 17:35:00|3985.7|3979.7|3983.9|3977.9|3989.6|3983.6|3983.1|3977.1|145
1724262000000|2024-08-21 17:40:00|3984|3978|3980.6|3974.6|3984|3978|3977.6|3971.6|543
1724262300000|2024-08-21 17:45:00|3981.6|3975.6|3983.4|3977.4|3985|3979|3980.4|3974.4|367
1724262600000|2024-08-21 17:50:00|3982.5|3976.5|3987.2|3981.2|3990|3984|3980.4|3974.4|417
1724262900000|2024-08-21 17:55:00|3988.1|3982.1|3983.8|3977.8|3988.2|3982.2|3983|3977|365
1724263200000|2024-08-21 18:00:00|3986|3980|3979.1|3973.1|3986|3980|3979.1|3973.1|160
1724263500000|2024-08-21 18:05:00|3980.1|3974.1|3977|3971|3982.1|3976.1|3976.1|3970.1|168
1724263800000|2024-08-21 18:10:00|3977.8|3971.8|3985.1|3979.1|3988.1|3982.1|3974.1|3968.1|757
1724264100000|2024-08-21 18:15:00|3983.8|3977.8|3979.6|3973.6|3983.8|3977.8|3976.6|3970.6|381
1724284800000|2024-08-22 00:00:00|3976.3|3970.3|3975.6|3969.6|3984.7|3978.7|3975.3|3969.3|99
1724285100000|2024-08-22 00:05:00|3975|3969|3970.5|3964.5|3979.1|3973.1|3969.5|3963.5|25
1724285400000|2024-08-22 00:10:00|3970.4|3964.4|3966.9|3960.9|3971.8|3965.8|3966.9|3960.9|36
1724285700000|2024-08-22 00:15:00|3966.1|3960.1|3955.4|3949.4|3966.4|3960.4|3954.9|3948.9|44
1724286000000|2024-08-22 00:20:00|3955.9|3949.9|3952.9|3946.9|3956.6|3950.6|3952|3946|18
1724286300000|2024-08-22 00:25:00|3953|3947|3953.8|3947.8|3953.8|3947.8|3951.2|3945.2|26
1724286600000|2024-08-22 00:30:00|3953.7|3947.7|3955.2|3949.2|3955.8|3949.8|3953.7|3947.7|8
1724286900000|2024-08-22 00:35:00|3955.1|3949.1|3952.6|3946.6|3956.1|3950.1|3952.5|3946.5|23
1724287200000|2024-08-22 00:40:00|3952.8|3946.8|3954.2|3948.2|3955.2|3949.2|3952.8|3946.8|0
1724287500000|2024-08-22 00:45:00|3954.1|3948.1|3960.8|3954.8|3961.8|3955.8|3952.6|3946.6|2
1724287800000|2024-08-22 00:50:00|3961.3|3955.3|3961.2|3955.2|3961.9|3955.9|3960.7|3954.7|3
1724288100000|2024-08-22 00:55:00|3961.6|3955.6|3964.5|3958.5|3966.7|3960.7|3961.6|3955.6|4
1724288400000|2024-08-22 01:00:00|3963.6|3957.6|3965.6|3959.6|3966.6|3960.6|3959|3953|13
1724288700000|2024-08-22 01:05:00|3965.5|3959.5|3967|3961|3969|3963|3965|3959|8
1724289000000|2024-08-22 01:10:00|3966.5|3960.5|3963|3957|3967.9|3961.9|3962.1|3956.1|3
1724289300000|2024-08-22 01:15:00|3962.9|3956.9|3963.1|3957.1|3964.5|3958.5|3962.1|3956.1|0
1724289600000|2024-08-22 01:20:00|3963.6|3957.6|3963.6|3957.6|3967.9|3961.9|3962.2|3956.2|18
1724289900000|2024-08-22 01:25:00|3963.7|3957.7|3963.4|3957.4|3964.1|3958.1|3962|3956|2
1724290200000|2024-08-22 01:30:00|3963.5|3957.5|3956.4|3950.4|3964|3958|3955.9|3949.9|9
1724290500000|2024-08-22 01:35:00|3956.6|3950.6|3954.5|3948.5|3958|3952|3953.5|3947.5|3
1724290800000|2024-08-22 01:40:00|3954.4|3948.4|3957.9|3951.9|3959.4|3953.4|3953.4|3947.4|2
1724291100000|2024-08-22 01:45:00|3957.5|3951.5|3957.3|3951.3|3959.3|3953.3|3956.4|3950.4|1
1724291400000|2024-08-22 01:50:00|3956.8|3950.8|3956.4|3950.4|3958.3|3952.3|3955.5|3949.5|0
1724291700000|2024-08-22 01:55:00|3956.3|3950.3|3950.2|3944.2|3956.5|3950.5|3949.7|3943.7|16
1724292000000|2024-08-22 02:00:00|3950.1|3944.1|3944.3|3938.3|3950.1|3944.1|3938.4|3932.4|42
1724292300000|2024-08-22 02:05:00|3944.1|3938.1|3936|3930|3944.2|3938.2|3935.4|3929.4|14
1724292600000|2024-08-22 02:10:00|3936.5|3930.5|3937|3931|3939.1|3933.1|3934.8|3928.8|5
1724292900000|2024-08-22 02:15:00|3936.9|3930.9|3939.6|3933.6|3941|3935|3936.9|3930.9|17
1724293200000|2024-08-22 02:20:00|3937.5|3931.5|3938.1|3932.1|3940.9|3934.9|3936.6|3930.6|16
1724293500000|2024-08-22 02:25:00|3938.7|3932.7|3937.6|3931.6|3940|3934|3937.1|3931.1|0
1724293800000|2024-08-22 02:30:00|3938.1|3932.1|3944.2|3938.2|3945.2|3939.2|3937.1|3931.1|5
1724294100000|2024-08-22 02:35:00|3943.8|3937.8|3939.4|3933.4|3943.8|3937.8|3939.4|3933.4|1
1724294400000|2024-08-22 02:40:00|3939.5|3933.5|3945.8|3939.8|3948.9|3942.9|3939.5|3933.5|5
1724294700000|2024-08-22 02:45:00|3945.9|3939.9|3946.3|3940.3|3949.8|3943.8|3945.7|3939.7|2
1724295000000|2024-08-22 02:50:00|3946.8|3940.8|3948|3942|3951.2|3945.2|3946.3|3940.3|3
1724295300000|2024-08-22 02:55:00|3948.1|3942.1|3954.7|3948.7|3955.1|3949.1|3947.6|3941.6|0
1724295600000|2024-08-22 03:00:00|3954.6|3948.6|3949.7|3943.7|3955.1|3949.1|3949.7|3943.7|3
1724295900000|2024-08-22 03:05:00|3949.5|3943.5|3956.7|3950.7|3956.7|3950.7|3949.5|3943.5|0
1724296200000|2024-08-22 03:10:00|3956.8|3950.8|3958.3|3952.3|3959.7|3953.7|3955.7|3949.7|1
1724296500000|2024-08-22 03:15:00|3958.7|3952.7|3963.5|3957.5|3964.1|3958.1|3958.7|3952.7|7
1724296800000|2024-08-22 03:20:00|3963.1|3957.1|3959.1|3953.1|3963.5|3957.5|3958.7|3952.7|4
1724297100000|2024-08-22 03:25:00|3959.2|3953.2|3964.1|3958.1|3964.6|3958.6|3959.2|3953.2|0
1724297400000|2024-08-22 03:30:00|3964|3958|3962.5|3956.5|3964.1|3958.1|3962.5|3956.5|0
1724297700000|2024-08-22 03:35:00|3963|3957|3962|3956|3963|3957|3961.1|3955.1|0
1724298000000|2024-08-22 03:40:00|3961.6|3955.6|3962|3956|3963.5|3957.5|3959.6|3953.6|5
1724298300000|2024-08-22 03:45:00|3962.1|3956.1|3963|3957|3963.4|3957.4|3962.1|3956.1|0
1724298600000|2024-08-22 03:50:00|3962.9|3956.9|3962|3956|3963|3957|3962|3956|0
1724298900000|2024-08-22 03:55:00|3962.1|3956.1|3962|3956|3963|3957|3961.5|3955.5|1
1724299200000|2024-08-22 04:00:00|3961.4|3955.4|3961.5|3955.5|3961.5|3955.5|3961.4|3955.4|0
1724299500000|2024-08-22 04:05:00|3961|3955|3961.9|3955.9|3962.4|3956.4|3960.5|3954.5|0
1724299800000|2024-08-22 04:10:00|3962.4|3956.4|3961.9|3955.9|3962.9|3956.9|3961.9|3955.9|0
1724300100000|2024-08-22 04:15:00|3962.4|3956.4|3962.9|3956.9|3962.9|3956.9|3962.4|3956.4|0
1724300400000|2024-08-22 04:20:00|3962.8|3956.8|3963.7|3957.7|3964.7|3958.7|3962.3|3956.3|3
1724300700000|2024-08-22 04:25:00|3963.8|3957.8|3963.3|3957.3|3964.3|3958.3|3963.3|3957.3|0
1724301000000|2024-08-22 04:30:00|3963.4|3957.4|3958|3952|3963.4|3957.4|3957.5|3951.5|13
1724301300000|2024-08-22 04:35:00|3958.4|3952.4|3960.4|3954.4|3960.9|3954.9|3958.4|3952.4|7
1724301600000|2024-08-22 04:40:00|3959.9|3953.9|3959.3|3953.3|3960.8|3954.8|3958.9|3952.9|0
1724301900000|2024-08-22 04:45:00|3959.8|3953.8|3960.9|3954.9|3961.4|3955.4|3959.8|3953.8|2
1724302200000|2024-08-22 04:50:00|3960.5|3954.5|3961.2|3955.2|3961.2|3955.2|3959.8|3953.8|2
1724302500000|2024-08-22 04:55:00|3961.1|3955.1|3961.2|3955.2|3961.2|3955.2|3960.7|3954.7|1
1724302800000|2024-08-22 05:00:00|3961.1|3955.1|3957.7|3951.7|3961.1|3955.1|3957.7|3951.7|4
1724303100000|2024-08-22 05:05:00|3957.3|3951.3|3959.3|3953.3|3959.3|3953.3|3955.3|3949.3|5
1724303400000|2024-08-22 05:10:00|3958.9|3952.9|3959.7|3953.7|3960.2|3954.2|3958.3|3952.3|1
1724303700000|2024-08-22 05:15:00|3959.3|3953.3|3959.7|3953.7|3960.2|3954.2|3959.2|3953.2|6
1724304000000|2024-08-22 05:20:00|3959.3|3953.3|3959.2|3953.2|3959.3|3953.3|3959.2|3953.2|0
1724304300000|2024-08-22 05:25:00|3959.4|3953.4|3959.2|3953.2|3960.2|3954.2|3959.2|3953.2|3
1724304600000|2024-08-22 05:30:00|3958.3|3952.3|3975.7|3969.7|3975.7|3969.7|3958.3|3952.3|15
1724304900000|2024-08-22 05:35:00|3973.6|3967.6|3973.3|3967.3|3975|3969|3970|3964|23
1724305200000|2024-08-22 05:40:00|3972.9|3966.9|3971.2|3965.2|3975.8|3969.8|3970.8|3964.8|20
1724305500000|2024-08-22 05:45:00|3971.6|3965.6|3964.9|3958.9|3972.1|3966.1|3963.4|3957.4|22
1724305800000|2024-08-22 05:50:00|3963.9|3957.9|3962.1|3956.1|3965.4|3959.4|3960.7|3954.7|8
1724306100000|2024-08-22 05:55:00|3962.5|3956.5|3962.1|3956.1|3963.4|3957.4|3960|3954|6
1724306400000|2024-08-22 06:00:00|3961.6|3955.6|3958.4|3952.4|3961.6|3955.6|3957.8|3951.8|31
1724306700000|2024-08-22 06:05:00|3958|3952|3956.5|3950.5|3958|3952|3954.9|3948.9|3
1724307000000|2024-08-22 06:10:00|3956.6|3950.6|3957|3951|3959|3953|3955.5|3949.5|6
1724307300000|2024-08-22 06:15:00|3957.5|3951.5|3956.5|3950.5|3959.1|3953.1|3955.6|3949.6|5
1724307600000|2024-08-22 06:20:00|3956.1|3950.1|3957.1|3951.1|3959.5|3953.5|3955.6|3949.6|4
1724307900000|2024-08-22 06:25:00|3956.6|3950.6|3954.6|3948.6|3959.1|3953.1|3954.6|3948.6|4
1724308200000|2024-08-22 06:30:00|3955.1|3949.1|3955.5|3949.5|3957.6|3951.6|3954|3948|2
1724308500000|2024-08-22 06:35:00|3955.1|3949.1|3953.2|3947.2|3956.1|3950.1|3952.7|3946.7|6
1724308800000|2024-08-22 06:40:00|3953.1|3947.1|3947.6|3941.6|3953.2|3947.2|3945.2|3939.2|14
1724309100000|2024-08-22 06:45:00|3947.2|3941.2|3947.9|3941.9|3949.2|3943.2|3945.7|3939.7|3
1724309400000|2024-08-22 06:50:00|3947.4|3941.4|3947.9|3941.9|3948.4|3942.4|3945.9|3939.9|5
1724309700000|2024-08-22 06:55:00|3947.8|3941.8|3950.3|3944.3|3950.9|3944.9|3946.4|3940.4|3
1724310000000|2024-08-22 07:00:00|3950.4|3944.4|3954.9|3948.9|3954.9|3948.9|3949.4|3943.4|11
1724310300000|2024-08-22 07:05:00|3955.8|3949.8|3952.2|3946.2|3957.3|3951.3|3952.2|3946.2|0
1724310600000|2024-08-22 07:10:00|3952.7|3946.7|3948.7|3942.7|3954.7|3948.7|3948.2|3942.2|0
1724310900000|2024-08-22 07:15:00|3948.8|3942.8|3949.9|3943.9|3953.2|3947.2|3948.8|3942.8|4
1724311200000|2024-08-22 07:20:00|3950.4|3944.4|3951.2|3945.2|3956.2|3950.2|3949.8|3943.8|22
1724311500000|2024-08-22 07:25:00|3951.1|3945.1|3952.2|3946.2|3955.5|3949.5|3950.5|3944.5|26
1724311800000|2024-08-22 07:30:00|3952.1|3946.1|3949.6|3943.6|3952.1|3946.1|3948.6|3942.6|0
1724312100000|2024-08-22 07:35:00|3950|3944|3952.6|3946.6|3953.1|3947.1|3949|3943|1
1724312400000|2024-08-22 07:40:00|3952|3946|3949|3943|3952.5|3946.5|3948.1|3942.1|1
1724312700000|2024-08-22 07:45:00|3948.6|3942.6|3946.6|3940.6|3949.6|3943.6|3946.6|3940.6|0
1724313000000|2024-08-22 07:50:00|3947|3941|3948.8|3942.8|3950.2|3944.2|3946.2|3940.2|12
1724313300000|2024-08-22 07:55:00|3949.3|3943.3|3948.8|3942.8|3950.7|3944.7|3947.7|3941.7|3
1724313600000|2024-08-22 08:00:00|3949.2|3943.2|3947.6|3941.6|3950.7|3944.7|3946.7|3940.7|7
1724313900000|2024-08-22 08:05:00|3947.8|3941.8|3946.8|3940.8|3948.2|3942.2|3945.3|3939.3|5
1724314200000|2024-08-22 08:10:00|3947.2|3941.2|3954.8|3948.8|3956.2|3950.2|3946.7|3940.7|77
1724314500000|2024-08-22 08:15:00|3955|3949|3964.8|3958.8|3964.8|3958.8|3954.1|3948.1|182
1724314800000|2024-08-22 08:20:00|3966.2|3960.2|3974.4|3968.4|3979.8|3973.8|3966.1|3960.1|176
1724315100000|2024-08-22 08:25:00|3974.9|3968.9|3978|3972|3978.9|3972.9|3973.5|3967.5|19
1724315400000|2024-08-22 08:30:00|3977|3971|3979.9|3973.9|3982.4|3976.4|3976.5|3970.5|34
1724315700000|2024-08-22 08:35:00|3978.9|3972.9|3981.3|3975.3|3981.8|3975.8|3977.4|3971.4|9
1724316000000|2024-08-22 08:40:00|3981.8|3975.8|3983.4|3977.4|3983.4|3977.4|3980.5|3974.5|6
1724316300000|2024-08-22 08:45:00|3983.3|3977.3|3988|3982|3988.4|3982.4|3980.5|3974.5|73
1724316600000|2024-08-22 08:50:00|3987.9|3981.9|3986.4|3980.4|3988.4|3982.4|3984.4|3978.4|11
1724316900000|2024-08-22 08:55:00|3986|3980|3993.4|3987.4|3993.4|3987.4|3985.4|3979.4|30
1724317200000|2024-08-22 09:00:00|3992.9|3986.9|3995.2|3989.2|3996.4|3990.4|3991.9|3985.9|6
1724317500000|2024-08-22 09:05:00|3995.7|3989.7|3997.6|3991.6|4001.2|3995.2|3993.8|3987.8|4
1724317800000|2024-08-22 09:10:00|3997.2|3991.2|3997.2|3991.2|3999.6|3993.6|3997|3991|11
1724318100000|2024-08-22 09:15:00|3996.6|3990.6|3994.1|3988.1|3998.2|3992.2|3992.1|3986.1|0
1724318400000|2024-08-22 09:20:00|3994.6|3988.6|3998.3|3992.3|3998.9|3992.9|3994.1|3988.1|5
1724318700000|2024-08-22 09:25:00|3997.8|3991.8|3998.8|3992.8|4000.3|3994.3|3997.3|3991.3|1
1724319000000|2024-08-22 09:30:00|3998.3|3992.3|3992.9|3986.9|3998.5|3992.5|3992.3|3986.3|55
1724319300000|2024-08-22 09:35:00|3992.8|3986.8|3993.4|3987.4|3994.8|3988.8|3990.5|3984.5|13
1724319600000|2024-08-22 09:40:00|3993.9|3987.9|3988.4|3982.4|3994.4|3988.4|3987.8|3981.8|18
1724319900000|2024-08-22 09:45:00|3988.3|3982.3|3989.4|3983.4|3989.4|3983.4|3986.4|3980.4|1
1724320200000|2024-08-22 09:50:00|3989.9|3983.9|3998.4|3992.4|3998.4|3992.4|3989.8|3983.8|8
1724320500000|2024-08-22 09:55:00|3998.3|3992.3|4001.3|3995.3|4002.4|3996.4|3998.3|3992.3|4
1724320800000|2024-08-22 10:00:00|4001.4|3995.4|4000.3|3994.3|4003.4|3997.4|4000.3|3994.3|14
1724321100000|2024-08-22 10:05:00|4000.4|3994.4|3999.3|3993.3|4002.3|3996.3|3998.3|3992.3|0
1724321400000|2024-08-22 10:10:00|3998.9|3992.9|3993.3|3987.3|3998.9|3992.9|3992.9|3986.9|1
1724321700000|2024-08-22 10:15:00|3993.2|3987.2|3990.2|3984.2|3993.7|3987.7|3990.2|3984.2|2
1724322000000|2024-08-22 10:20:00|3990.7|3984.7|3990.2|3984.2|3992.1|3986.1|3989.7|3983.7|2
1724322300000|2024-08-22 10:25:00|3990.7|3984.7|3992.7|3986.7|3995.2|3989.2|3990.7|3984.7|5
1724322600000|2024-08-22 10:30:00|3992.6|3986.6|3992.8|3986.8|3992.8|3986.8|3991.2|3985.2|0
1724322900000|2024-08-22 10:35:00|3993.2|3987.2|3989.2|3983.2|3993.6|3987.6|3987.7|3981.7|0
1724323200000|2024-08-22 10:40:00|3988.8|3982.8|3990|3984|3990.6|3984.6|3988.2|3982.2|37
1724323500000|2024-08-22 10:45:00|3990.1|3984.1|3992|3986|3993.6|3987.6|3990|3984|8
1724323800000|2024-08-22 10:50:00|3992.1|3986.1|3988.4|3982.4|3992.6|3986.6|3987.1|3981.1|24
1724324100000|2024-08-22 10:55:00|3988.5|3982.5|3984.6|3978.6|3989.4|3983.4|3984|3978|13
1724324400000|2024-08-22 11:00:00|3985.5|3979.5|3984|3978|3986.6|3980.6|3984|3978|0
1724324700000|2024-08-22 11:05:00|3984.5|3978.5|3988.5|3982.5|3989.1|3983.1|3984.1|3978.1|20
1724325000000|2024-08-22 11:10:00|3988.6|3982.6|3984.1|3978.1|3988.6|3982.6|3984.1|3978.1|0
1724325300000|2024-08-22 11:15:00|3984.6|3978.6|3986.1|3980.1|3986.6|3980.6|3983.6|3977.6|2
1724325600000|2024-08-22 11:20:00|3986.5|3980.5|3987.6|3981.6|3988.6|3982.6|3986.1|3980.1|5
1724325900000|2024-08-22 11:25:00|3987.1|3981.1|3985.5|3979.5|3987.6|3981.6|3983.9|3977.9|1
1724326200000|2024-08-22 11:30:00|3986|3980|3981.9|3975.9|3986.5|3980.5|3980.9|3974.9|3
1724326500000|2024-08-22 11:35:00|3983.9|3977.9|3983.4|3977.4|3984.4|3978.4|3981.9|3975.9|3
1724326800000|2024-08-22 11:40:00|3983.3|3977.3|3980.7|3974.7|3983.9|3977.9|3979.8|3973.8|11
1724327100000|2024-08-22 11:45:00|3981.1|3975.1|3985.1|3979.1|3985.2|3979.2|3980.1|3974.1|8
1724327400000|2024-08-22 11:50:00|3985.2|3979.2|3981.2|3975.2|3985.2|3979.2|3980.2|3974.2|62
1724327700000|2024-08-22 11:55:00|3981.6|3975.6|3979.2|3973.2|3981.6|3975.6|3977.3|3971.3|37
1724328000000|2024-08-22 12:00:00|3979.3|3973.3|3980.3|3974.3|3981.7|3975.7|3978.8|3972.8|24
1724328300000|2024-08-22 12:05:00|3981.2|3975.2|3981.2|3975.2|3982.3|3976.3|3980.7|3974.7|4
1724328600000|2024-08-22 12:10:00|3982.6|3976.6|3981.3|3975.3|3983.3|3977.3|3981.2|3975.2|6
1724328900000|2024-08-22 12:15:00|3982.7|3976.7|3980.8|3974.8|3983.3|3977.3|3980.8|3974.8|0
1724329200000|2024-08-22 12:20:00|3981.2|3975.2|3986.1|3980.1|3987.1|3981.1|3980.3|3974.3|8
1724329500000|2024-08-22 12:25:00|3985.2|3979.2|3986.8|3980.8|3989.7|3983.7|3985|3979|50
1724329800000|2024-08-22 12:30:00|3986.2|3980.2|3986.4|3980.4|3988.5|3982.5|3984.9|3978.9|35
1724330100000|2024-08-22 12:35:00|3986.5|3980.5|3986.4|3980.4|3990.4|3984.4|3986.4|3980.4|10
1724330400000|2024-08-22 12:40:00|3987.4|3981.4|3989.9|3983.9|3994.6|3988.6|3987.4|3981.4|19
1724333400000|2024-08-22 13:30:00|3989.3|3983.3|3986.7|3980.7|3995|3989|3974.9|3968.9|894
1724333700000|2024-08-22 13:35:00|3987.8|3981.8|4000.7|3994.7|4013|4007|3986.1|3980.1|500
1724334000000|2024-08-22 13:40:00|4000.6|3994.6|4014.6|4008.6|4015.1|4009.1|3996.8|3990.8|579
1724334300000|2024-08-22 13:45:00|4014.1|4008.1|4020|4014|4022.1|4016.1|4009.1|4003.1|244
1724334600000|2024-08-22 13:50:00|4020.5|4014.5|4003.3|3997.3|4021|4015|3994.6|3988.6|504
1724334900000|2024-08-22 13:55:00|4003.5|3997.5|4014.9|4008.9|4018.2|4012.2|4003.5|3997.5|571
1724335200000|2024-08-22 14:00:00|4015.3|4009.3|4030|4024|4031.7|4025.7|4015.3|4009.3|362
1724335500000|2024-08-22 14:05:00|4029.5|4023.5|4002.8|3996.8|4031.9|4025.9|3998.8|3992.8|332
1724335800000|2024-08-22 14:10:00|4002.9|3996.9|3985.8|3979.8|4004.4|3998.4|3984.8|3978.8|67
1724336100000|2024-08-22 14:15:00|3986.8|3980.8|3967.9|3961.9|3989.4|3983.4|3960.7|3954.7|506
1724336400000|2024-08-22 14:20:00|3968.4|3962.4|3967.4|3961.4|3978.5|3972.5|3965.9|3959.9|327
1724336700000|2024-08-22 14:25:00|3967.5|3961.5|3962.9|3956.9|3974.4|3968.4|3962.1|3956.1|93
1724337000000|2024-08-22 14:30:00|3962.5|3956.5|3972|3966|3974.9|3968.9|3957|3951|455
1724337300000|2024-08-22 14:35:00|3971.6|3965.6|3969.1|3963.1|3979.2|3973.2|3965.6|3959.6|161
1724337600000|2024-08-22 14:40:00|3969|3963|3964.4|3958.4|3974.1|3968.1|3962.1|3956.1|273
1724337900000|2024-08-22 14:45:00|3964.5|3958.5|3962.1|3956.1|3971|3965|3961.2|3955.2|162
1724338200000|2024-08-22 14:50:00|3962.2|3956.2|3968.4|3962.4|3969.4|3963.4|3962.2|3956.2|77
1724338500000|2024-08-22 14:55:00|3968.8|3962.8|3955.9|3949.9|3970.5|3964.5|3951.8|3945.8|62
1724338800000|2024-08-22 15:00:00|3955.4|3949.4|3960.9|3954.9|3966.1|3960.1|3954.4|3948.4|190
1724339100000|2024-08-22 15:05:00|3961.4|3955.4|3954.5|3948.5|3961.9|3955.9|3949.9|3943.9|98
1724339400000|2024-08-22 15:10:00|3954.6|3948.6|3964.8|3958.8|3964.9|3958.9|3954.6|3948.6|89
1724339700000|2024-08-22 15:15:00|3964.9|3958.9|3952.9|3946.9|3965.8|3959.8|3952.9|3946.9|58
1724340000000|2024-08-22 15:20:00|3953.3|3947.3|3953.3|3947.3|3959.2|3953.2|3949.3|3943.3|46
1724340300000|2024-08-22 15:25:00|3953.4|3947.4|3962.8|3956.8|3962.8|3956.8|3952.8|3946.8|26
1724340600000|2024-08-22 15:30:00|3962.4|3956.4|3955|3949|3963|3957|3952.9|3946.9|116
1724340900000|2024-08-22 15:35:00|3954.9|3948.9|3949.2|3943.2|3958.8|3952.8|3947.7|3941.7|54
1724341200000|2024-08-22 15:40:00|3948.7|3942.7|3943.4|3937.4|3954|3948|3938.9|3932.9|149
1724341500000|2024-08-22 15:45:00|3942.9|3936.9|3946.9|3940.9|3948.9|3942.9|3936.9|3930.9|31
1724341800000|2024-08-22 15:50:00|3946.4|3940.4|3948.1|3942.1|3951.2|3945.2|3945.5|3939.5|117
1724342100000|2024-08-22 15:55:00|3947.2|3941.2|3947.2|3941.2|3949.6|3943.6|3941.3|3935.3|76
1724342400000|2024-08-22 16:00:00|3947.7|3941.7|3960.5|3954.5|3961.6|3955.6|3947|3941|132
1724342700000|2024-08-22 16:05:00|3961|3955|3961.1|3955.1|3967.1|3961.1|3960.1|3954.1|266
1724343000000|2024-08-22 16:10:00|3961.2|3955.2|3949.8|3943.8|3965.1|3959.1|3949.1|3943.1|63
1724343300000|2024-08-22 16:15:00|3950.2|3944.2|3938.3|3932.3|3951.7|3945.7|3936.8|3930.8|299
1724343600000|2024-08-22 16:20:00|3938.8|3932.8|3935.8|3929.8|3939.9|3933.9|3929.7|3923.7|202
1724343900000|2024-08-22 16:25:00|3935.9|3929.9|3938|3932|3939.4|3933.4|3933.9|3927.9|141
1724344200000|2024-08-22 16:30:00|3938.9|3932.9|3935.9|3929.9|3942.9|3936.9|3935|3929|74
1724344500000|2024-08-22 16:35:00|3936|3930|3938|3932|3940.1|3934.1|3934.6|3928.6|87
1724344800000|2024-08-22 16:40:00|3938.3|3932.3|3931.6|3925.6|3940.5|3934.5|3928.1|3922.1|440
1724345100000|2024-08-22 16:45:00|3932.1|3926.1|3928.3|3922.3|3932.2|3926.2|3922.3|3916.3|272
1724345400000|2024-08-22 16:50:00|3928.4|3922.4|3919.3|3913.3|3933.4|3927.4|3918.2|3912.2|275
1724345700000|2024-08-22 16:55:00|3918.3|3912.3|3920.4|3914.4|3922.4|3916.4|3916.5|3910.5|73
1724346000000|2024-08-22 17:00:00|3920.5|3914.5|3920.4|3914.4|3921.8|3915.8|3916.3|3910.3|57
1724346300000|2024-08-22 17:05:00|3920.3|3914.3|3918.8|3912.8|3924.2|3918.2|3917.4|3911.4|51
1724346600000|2024-08-22 17:10:00|3919.2|3913.2|3915.2|3909.2|3923.3|3917.3|3912.4|3906.4|171
1724346900000|2024-08-22 17:15:00|3915.1|3909.1|3919.8|3913.8|3924.2|3918.2|3912|3906|323
1724347200000|2024-08-22 17:20:00|3919.4|3913.4|3920.5|3914.5|3922.8|3916.8|3918|3912|145
1724347500000|2024-08-22 17:25:00|3920.9|3914.9|3918.4|3912.4|3921.8|3915.8|3916.8|3910.8|165
1724347800000|2024-08-22 17:30:00|3918.9|3912.9|3918.9|3912.9|3920.9|3914.9|3915.9|3909.9|98
1724348100000|2024-08-22 17:35:00|3919.9|3913.9|3920.6|3914.6|3923.5|3917.5|3917.8|3911.8|100
1724348400000|2024-08-22 17:40:00|3920.8|3914.8|3916.8|3910.8|3921.3|3915.3|3916.3|3910.3|109
1724348700000|2024-08-22 17:45:00|3917.6|3911.6|3920.8|3914.8|3925.7|3919.7|3915.8|3909.8|115
1724349000000|2024-08-22 17:50:00|3920.9|3914.9|3923.1|3917.1|3927.4|3921.4|3920.7|3914.7|112
1724349300000|2024-08-22 17:55:00|3923.5|3917.5|3919.9|3913.9|3924.9|3918.9|3919|3913|366
1724349600000|2024-08-22 18:00:00|3919.5|3913.5|3922.2|3916.2|3925.5|3919.5|3918.5|3912.5|204
1724349900000|2024-08-22 18:05:00|3921.2|3915.2|3925.7|3919.7|3927.4|3921.4|3920.8|3914.8|764
1724350200000|2024-08-22 18:10:00|3925.2|3919.2|3919.8|3913.8|3928.3|3922.3|3919.2|3913.2|1240
1724350500000|2024-08-22 18:15:00|3919.4|3913.4|3912.3|3906.3|3919.4|3913.4|3912.1|3906.1|512
1724371200000|2024-08-23 00:00:00|3917.7|3911.7|3915.6|3909.6|3919.3|3913.3|3913.2|3907.2|55
1724371500000|2024-08-23 00:05:00|3915.7|3909.7|3912.5|3906.5|3919.1|3913.1|3912.4|3906.4|28
1724371800000|2024-08-23 00:10:00|3912.6|3906.6|3909.4|3903.4|3914.6|3908.6|3908.3|3902.3|19
1724372100000|2024-08-23 00:15:00|3910.4|3904.4|3908.3|3902.3|3911|3905|3907.4|3901.4|13
1724372400000|2024-08-23 00:20:00|3907.8|3901.8|3908.3|3902.3|3909.6|3903.6|3907.8|3901.8|0
1724372700000|2024-08-23 00:25:00|3909.1|3903.1|3909|3903|3909.2|3903.2|3907.3|3901.3|7
1724373000000|2024-08-23 00:30:00|3909.1|3903.1|3910|3904|3910|3904|3908.5|3902.5|8
1724373300000|2024-08-23 00:35:00|3910.5|3904.5|3910.6|3904.6|3910.6|3904.6|3909.6|3903.6|1
1724373600000|2024-08-23 00:40:00|3911.1|3905.1|3912.9|3906.9|3913.5|3907.5|3911.1|3905.1|13
1724373900000|2024-08-23 00:45:00|3913.4|3907.4|3913.4|3907.4|3913.5|3907.5|3911.9|3905.9|0
1724374200000|2024-08-23 00:50:00|3914.5|3908.5|3913.9|3907.9|3917.6|3911.6|3912.9|3906.9|4
1724374500000|2024-08-23 00:55:00|3913.5|3907.5|3914.9|3908.9|3915|3909|3912.9|3906.9|2
1724374800000|2024-08-23 01:00:00|3914.5|3908.5|3909.9|3903.9|3914.5|3908.5|3909.9|3903.9|9
1724375100000|2024-08-23 01:05:00|3910.9|3904.9|3907|3901|3910.9|3904.9|3906.9|3900.9|1
1724375400000|2024-08-23 01:10:00|3906.9|3900.9|3907.5|3901.5|3908.4|3902.4|3904.9|3898.9|0
1724375700000|2024-08-23 01:15:00|3908|3902|3909|3903|3910|3904|3907|3901|0
1724376000000|2024-08-23 01:20:00|3908.5|3902.5|3911.2|3905.2|3912.2|3906.2|3907.4|3901.4|12
1724376300000|2024-08-23 01:25:00|3911.7|3905.7|3912.5|3906.5|3913.9|3907.9|3911.5|3905.5|35
1724376600000|2024-08-23 01:30:00|3913.5|3907.5|3913.9|3907.9|3913.9|3907.9|3911.4|3905.4|13
1724376900000|2024-08-23 01:35:00|3913.4|3907.4|3913.8|3907.8|3914.8|3908.8|3912.9|3906.9|9
1724377200000|2024-08-23 01:40:00|3912.9|3906.9|3913.4|3907.4|3914.3|3908.3|3907.9|3901.9|25
1724377500000|2024-08-23 01:45:00|3912.9|3906.9|3921.2|3915.2|3922.7|3916.7|3912.4|3906.4|61
1724377800000|2024-08-23 01:50:00|3920.2|3914.2|3917.7|3911.7|3921.2|3915.2|3917.6|3911.6|2
1724378100000|2024-08-23 01:55:00|3917.2|3911.2|3917.2|3911.2|3918.7|3912.7|3915.3|3909.3|9
1724378400000|2024-08-23 02:00:00|3917.3|3911.3|3921.2|3915.2|3922.7|3916.7|3917.1|3911.1|0
1724378700000|2024-08-23 02:05:00|3921|3915|3919.2|3913.2|3921.2|3915.2|3918.6|3912.6|0
1724379000000|2024-08-23 02:10:00|3919|3913|3918.6|3912.6|3921|3915|3918.1|3912.1|0
1724379300000|2024-08-23 02:15:00|3918.1|3912.1|3913.4|3907.4|3918.1|3912.1|3912.1|3906.1|15
1724379600000|2024-08-23 02:20:00|3912.4|3906.4|3911.8|3905.8|3912.9|3906.9|3911.8|3905.8|0
1724379900000|2024-08-23 02:25:00|3912.3|3906.3|3911.8|3905.8|3912.4|3906.4|3911.8|3905.8|2
1724380200000|2024-08-23 02:30:00|3911.9|3905.9|3916.3|3910.3|3918.1|3912.1|3907.8|3901.8|24
1724380500000|2024-08-23 02:35:00|3915.8|3909.8|3928.2|3922.2|3929.2|3923.2|3915.7|3909.7|12
1724380800000|2024-08-23 02:40:00|3928.3|3922.3|3928.6|3922.6|3929.3|3923.3|3925.2|3919.2|3
1724381100000|2024-08-23 02:45:00|3928.7|3922.7|3937.2|3931.2|3939.3|3933.3|3928.7|3922.7|8
1724381400000|2024-08-23 02:50:00|3936.8|3930.8|3935.6|3929.6|3937.2|3931.2|3929.7|3923.7|6
1724381700000|2024-08-23 02:55:00|3933.1|3927.1|3934.1|3928.1|3936.1|3930.1|3932.1|3926.1|1
1724382000000|2024-08-23 03:00:00|3934.2|3928.2|3933.1|3927.1|3935.1|3929.1|3932.1|3926.1|0
1724382300000|2024-08-23 03:05:00|3932.2|3926.2|3937.1|3931.1|3937.6|3931.6|3932.2|3926.2|2
1724382600000|2024-08-23 03:10:00|3937.2|3931.2|3933.1|3927.1|3937.7|3931.7|3933.1|3927.1|1
1724382900000|2024-08-23 03:15:00|3932.1|3926.1|3932.1|3926.1|3933.2|3927.2|3929.6|3923.6|2
1724383200000|2024-08-23 03:20:00|3932.2|3926.2|3930.5|3924.5|3934.1|3928.1|3929.1|3923.1|8
1724383500000|2024-08-23 03:25:00|3929.5|3923.5|3930|3924|3931|3925|3929.5|3923.5|0
1724383800000|2024-08-23 03:30:00|3929.5|3923.5|3930.9|3924.9|3932.9|3926.9|3929.5|3923.5|4
1724384100000|2024-08-23 03:35:00|3929.9|3923.9|3928.4|3922.4|3931|3925|3928|3922|0
1724384400000|2024-08-23 03:40:00|3928|3922|3933.9|3927.9|3934.9|3928.9|3928|3922|5
1724384700000|2024-08-23 03:45:00|3933.5|3927.5|3934.8|3928.8|3935.7|3929.7|3932.3|3926.3|0
1724385000000|2024-08-23 03:50:00|3934|3928|3935|3929|3935|3929|3933.5|3927.5|6
1724385300000|2024-08-23 03:55:00|3935.8|3929.8|3936.8|3930.8|3938.3|3932.3|3935.4|3929.4|1
1724385600000|2024-08-23 04:00:00|3936.4|3930.4|3934.9|3928.9|3938.4|3932.4|3934.8|3928.8|0
1724385900000|2024-08-23 04:05:00|3934.8|3928.8|3936.9|3930.9|3938.5|3932.5|3934|3928|1
1724386200000|2024-08-23 04:10:00|3936.5|3930.5|3934.5|3928.5|3936.5|3930.5|3934.4|3928.4|5
1724386500000|2024-08-23 04:15:00|3934.4|3928.4|3934.9|3928.9|3936.4|3930.4|3934.4|3928.4|0
1724386800000|2024-08-23 04:20:00|3933.9|3927.9|3932.9|3926.9|3934.4|3928.4|3930.9|3924.9|20
1724387100000|2024-08-23 04:25:00|3932.4|3926.4|3934.8|3928.8|3935.4|3929.4|3932.4|3926.4|0
1724387400000|2024-08-23 04:30:00|3934.9|3928.9|3934.8|3928.8|3934.9|3928.9|3934.3|3928.3|0
1724387700000|2024-08-23 04:35:00|3934.9|3928.9|3934.9|3928.9|3935.4|3929.4|3934.8|3928.8|0
1724388000000|2024-08-23 04:40:00|3934.8|3928.8|3934.2|3928.2|3935.3|3929.3|3933.7|3927.7|6
1724388300000|2024-08-23 04:45:00|3934.9|3928.9|3936.8|3930.8|3937.3|3931.3|3934.9|3928.9|10
1724388600000|2024-08-23 04:50:00|3936.3|3930.3|3936.8|3930.8|3936.8|3930.8|3936.3|3930.3|0
1724388900000|2024-08-23 04:55:00|3936.3|3930.3|3935.8|3929.8|3936.3|3930.3|3935.8|3929.8|1
1724389200000|2024-08-23 05:00:00|3935.3|3929.3|3934.8|3928.8|3935.3|3929.3|3934.7|3928.7|1
1724389500000|2024-08-23 05:05:00|3936.1|3930.1|3935.2|3929.2|3937.2|3931.2|3935.2|3929.2|5
1724389800000|2024-08-23 05:10:00|3935.7|3929.7|3934.7|3928.7|3935.7|3929.7|3934.2|3928.2|0
1724390100000|2024-08-23 05:15:00|3934.8|3928.8|3934.7|3928.7|3935.3|3929.3|3934.3|3928.3|4
1724390400000|2024-08-23 05:20:00|3934.8|3928.8|3934.2|3928.2|3935.3|3929.3|3934.1|3928.1|1
1724391000000|2024-08-23 05:30:00|3934.3|3928.3|3936.6|3930.6|3937.2|3931.2|3934.3|3928.3|3
1724391300000|2024-08-23 05:35:00|3936.2|3930.2|3939.1|3933.1|3939.2|3933.2|3936.2|3930.2|11
1724391600000|2024-08-23 05:40:00|3939.2|3933.2|3936.6|3930.6|3939.2|3933.2|3936.6|3930.6|0
1724391900000|2024-08-23 05:45:00|3937.1|3931.1|3937.6|3931.6|3939|3933|3937.1|3931.1|2
1724392200000|2024-08-23 05:50:00|3937.5|3931.5|3938.1|3932.1|3938.6|3932.6|3936.6|3930.6|1
1724392500000|2024-08-23 05:55:00|3938|3932|3941.4|3935.4|3942.9|3936.9|3937.5|3931.5|15
1724392800000|2024-08-23 06:00:00|3941|3935|3940.6|3934.6|3942|3936|3939|3933|0
1724393100000|2024-08-23 06:05:00|3940.5|3934.5|3936.2|3930.2|3941.4|3935.4|3936.1|3930.1|85
1724393400000|2024-08-23 06:10:00|3936.6|3930.6|3932.7|3926.7|3937|3931|3932.3|3926.3|0
1724393700000|2024-08-23 06:15:00|3932.2|3926.2|3932.6|3926.6|3935.6|3929.6|3932.2|3926.2|3
1724394000000|2024-08-23 06:20:00|3932.1|3926.1|3933.1|3927.1|3933.7|3927.7|3932.1|3926.1|0
1724394300000|2024-08-23 06:25:00|3932.6|3926.6|3931.1|3925.1|3932.7|3926.7|3930.7|3924.7|0
1724394600000|2024-08-23 06:30:00|3930.7|3924.7|3933.5|3927.5|3936.1|3930.1|3930.1|3924.1|2
1724394900000|2024-08-23 06:35:00|3933.1|3927.1|3934.6|3928.6|3936.1|3930.1|3932.5|3926.5|0
1724395200000|2024-08-23 06:40:00|3934.1|3928.1|3934.2|3928.2|3936.2|3930.2|3934.1|3928.1|1
1724395500000|2024-08-23 06:45:00|3934.1|3928.1|3931.6|3925.6|3934.6|3928.6|3930|3924|2
1724395800000|2024-08-23 06:50:00|3930.7|3924.7|3930|3924|3931.6|3925.6|3929.6|3923.6|0
1724396100000|2024-08-23 06:55:00|3929.6|3923.6|3930.1|3924.1|3932.1|3926.1|3929.6|3923.6|0
1724396400000|2024-08-23 07:00:00|3930.6|3924.6|3930.1|3924.1|3931.1|3925.1|3928.1|3922.1|2
1724396700000|2024-08-23 07:05:00|3929.6|3923.6|3930|3924|3930.5|3924.5|3928.1|3922.1|0
1724397000000|2024-08-23 07:10:00|3929.6|3923.6|3933.5|3927.5|3933.5|3927.5|3928.1|3922.1|1
1724397300000|2024-08-23 07:15:00|3933.1|3927.1|3939.1|3933.1|3939.9|3933.9|3931.7|3925.7|3
1724397600000|2024-08-23 07:20:00|3939|3933|3937.1|3931.1|3939.1|3933.1|3937.1|3931.1|0
1724397900000|2024-08-23 07:25:00|3937|3931|3935|3929|3938|3932|3934.4|3928.4|1
1724398200000|2024-08-23 07:30:00|3934.5|3928.5|3940|3934|3942.5|3936.5|3934.5|3928.5|3
1724398500000|2024-08-23 07:35:00|3942|3936|3941|3935|3942|3936|3939.5|3933.5|1
1724398800000|2024-08-23 07:40:00|3940.5|3934.5|3941|3935|3942|3936|3939|3933|2
1724399100000|2024-08-23 07:45:00|3940.9|3934.9|3945.4|3939.4|3947.4|3941.4|3940.9|3934.9|22
1724399400000|2024-08-23 07:50:00|3944.9|3938.9|3950|3944|3950.9|3944.9|3944.3|3938.3|22
1724399700000|2024-08-23 07:55:00|3949.9|3943.9|3950.3|3944.3|3952.2|3946.2|3949.3|3943.3|4
1724400000000|2024-08-23 08:00:00|3951.3|3945.3|3948.5|3942.5|3952.8|3946.8|3948|3942|24
1724400300000|2024-08-23 08:05:00|3948.6|3942.6|3950.6|3944.6|3950.6|3944.6|3947|3941|1
1724400600000|2024-08-23 08:10:00|3950.1|3944.1|3950.5|3944.5|3950.6|3944.6|3947.1|3941.1|1
1724400900000|2024-08-23 08:15:00|3949.7|3943.7|3952.5|3946.5|3952.6|3946.6|3949.5|3943.5|0
1724401200000|2024-08-23 08:20:00|3951.6|3945.6|3955.5|3949.5|3956.6|3950.6|3951|3945|190
1724401500000|2024-08-23 08:25:00|3954.6|3948.6|3956.4|3950.4|3956.4|3950.4|3954.4|3948.4|15
1724401800000|2024-08-23 08:30:00|3955.9|3949.9|3955.3|3949.3|3956.3|3950.3|3954.3|3948.3|23
1724402100000|2024-08-23 08:35:00|3955.2|3949.2|3952.3|3946.3|3955.3|3949.3|3951.3|3945.3|7
1724402400000|2024-08-23 08:40:00|3951.3|3945.3|3958.3|3952.3|3958.3|3952.3|3951.3|3945.3|16
1724402700000|2024-08-23 08:45:00|3960.3|3954.3|3964.5|3958.5|3964.6|3958.6|3958.8|3952.8|49
1724403000000|2024-08-23 08:50:00|3963.6|3957.6|3966|3960|3966.5|3960.5|3962.4|3956.4|10
1724403300000|2024-08-23 08:55:00|3965.9|3959.9|3967.9|3961.9|3968.4|3962.4|3964.9|3958.9|6
1724403600000|2024-08-23 09:00:00|3967.4|3961.4|3963.5|3957.5|3967.6|3961.6|3963.5|3957.5|8
1724403900000|2024-08-23 09:05:00|3963.1|3957.1|3966.9|3960.9|3966.9|3960.9|3963|3957|1
1724404200000|2024-08-23 09:10:00|3966.4|3960.4|3967.5|3961.5|3968|3962|3963.9|3957.9|40
1724404500000|2024-08-23 09:15:00|3967.4|3961.4|3974.8|3968.8|3976.4|3970.4|3966.5|3960.5|35
1724404800000|2024-08-23 09:20:00|3974.4|3968.4|3973.9|3967.9|3975.8|3969.8|3972.4|3966.4|10
1724405100000|2024-08-23 09:25:00|3973.4|3967.4|3979.9|3973.9|3980.2|3974.2|3973.4|3967.4|5
1724405400000|2024-08-23 09:30:00|3979.8|3973.8|3978.7|3972.7|3983.2|3977.2|3977.8|3971.8|63
1724405700000|2024-08-23 09:35:00|3977.8|3971.8|3977.2|3971.2|3979.2|3973.2|3977.2|3971.2|15
1724406000000|2024-08-23 09:40:00|3977.8|3971.8|3977.6|3971.6|3978.8|3972.8|3971.7|3965.7|5
1724406300000|2024-08-23 09:45:00|3977.1|3971.1|3976.3|3970.3|3979.6|3973.6|3976.1|3970.1|12
1724406600000|2024-08-23 09:50:00|3975.8|3969.8|3975.2|3969.2|3976.3|3970.3|3974.4|3968.4|12
1724406900000|2024-08-23 09:55:00|3974.4|3968.4|3969.3|3963.3|3974.8|3968.8|3967.7|3961.7|11
1724407200000|2024-08-23 10:00:00|3969.2|3963.2|3969.3|3963.3|3970.3|3964.3|3967.9|3961.9|2
1724407500000|2024-08-23 10:05:00|3968.9|3962.9|3971.3|3965.3|3972.3|3966.3|3968.5|3962.5|2
1724407800000|2024-08-23 10:10:00|3970.9|3964.9|3969.3|3963.3|3970.9|3964.9|3968.9|3962.9|3
1724408100000|2024-08-23 10:15:00|3968.9|3962.9|3969.5|3963.5|3969.5|3963.5|3966.9|3960.9|1
1724408400000|2024-08-23 10:20:00|3969|3963|3969.5|3963.5|3970|3964|3969|3963|0
1724408700000|2024-08-23 10:25:00|3969.1|3963.1|3966.6|3960.6|3969.6|3963.6|3966.5|3960.5|1
1724409000000|2024-08-23 10:30:00|3967.2|3961.2|3972.5|3966.5|3972.5|3966.5|3967.2|3961.2|4
1724409300000|2024-08-23 10:35:00|3972|3966|3971.3|3965.3|3972.8|3966.8|3970.9|3964.9|18
1724409600000|2024-08-23 10:40:00|3971.8|3965.8|3975.1|3969.1|3975.2|3969.2|3971|3965|31
1724409900000|2024-08-23 10:45:00|3975|3969|3975|3969|3978.1|3972.1|3974|3968|0
1724410200000|2024-08-23 10:50:00|3974.5|3968.5|3973.5|3967.5|3975|3969|3972|3966|1
1724410500000|2024-08-23 10:55:00|3973|3967|3974.5|3968.5|3974.5|3968.5|3972.5|3966.5|1
1724410800000|2024-08-23 11:00:00|3974|3968|3972.6|3966.6|3975|3969|3971.1|3965.1|2
1724411100000|2024-08-23 11:05:00|3972.5|3966.5|3970.5|3964.5|3972.6|3966.6|3969.5|3963.5|1
1724411400000|2024-08-23 11:10:00|3970.6|3964.6|3972.2|3966.2|3974|3968|3970.6|3964.6|136
1724411700000|2024-08-23 11:15:00|3972.1|3966.1|3973.6|3967.6|3973.6|3967.6|3971.6|3965.6|0
1724412000000|2024-08-23 11:20:00|3974.1|3968.1|3974.1|3968.1|3975.2|3969.2|3973.1|3967.1|2
1724412300000|2024-08-23 11:25:00|3974.7|3968.7|3975.1|3969.1|3975.2|3969.2|3973.6|3967.6|8
1724412600000|2024-08-23 11:30:00|3975.2|3969.2|3978.1|3972.1|3978.1|3972.1|3975.1|3969.1|16
1724412900000|2024-08-23 11:35:00|3978|3972|3984|3978|3984|3978|3977.1|3971.1|23
1724413200000|2024-08-23 11:40:00|3984.5|3978.5|3990.5|3984.5|3990.6|3984.6|3982.1|3976.1|12
1724413500000|2024-08-23 11:45:00|3990.6|3984.6|3998.8|3992.8|3998.8|3992.8|3990.5|3984.5|58
1724413800000|2024-08-23 11:50:00|3998.7|3992.7|4000.3|3994.3|4003.4|3997.4|3997.3|3991.3|21
1724414100000|2024-08-23 11:55:00|4000.8|3994.8|4007.7|4001.7|4010.2|4004.2|4000.8|3994.8|30
1724414400000|2024-08-23 12:00:00|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4002.7|3996.7|16
1724414700000|2024-08-23 12:05:00|4006.6|4000.6|4001.2|3995.2|4007.1|4001.1|3999.8|3993.8|29
1724415000000|2024-08-23 12:10:00|4000.7|3994.7|3999.2|3993.2|4004.2|3998.2|3995.8|3989.8|37
1724415300000|2024-08-23 12:15:00|3999.3|3993.3|3996|3990|4000.3|3994.3|3994.2|3988.2|11
1724415600000|2024-08-23 12:20:00|3995.6|3989.6|3997|3991|3998|3992|3994.2|3988.2|104
1724415900000|2024-08-23 12:25:00|3997.4|3991.4|3998.3|3992.3|3998.9|3992.9|3996.3|3990.3|3
1724416200000|2024-08-23 12:30:00|3998.5|3992.5|3993.3|3987.3|3998.5|3992.5|3993.2|3987.2|2
1724416500000|2024-08-23 12:35:00|3993.4|3987.4|3992.3|3986.3|3995.8|3989.8|3992.3|3986.3|10
1724416800000|2024-08-23 12:40:00|3992.8|3986.8|3987.5|3981.5|3992.8|3986.8|3986.4|3980.4|9
1724419800000|2024-08-23 13:30:00|3985.9|3979.9|3985.7|3979.7|3999.8|3993.8|3979.8|3973.8|500
1724420100000|2024-08-23 13:35:00|3986.1|3980.1|3977.9|3971.9|3990.1|3984.1|3973.9|3967.9|181
1724420400000|2024-08-23 13:40:00|3978|3972|3985.9|3979.9|3986.8|3980.8|3975.1|3969.1|114
1724420700000|2024-08-23 13:45:00|3986.1|3980.1|3982.3|3976.3|3986.3|3980.3|3978.2|3972.2|402
1724421000000|2024-08-23 13:50:00|3982.2|3976.2|3982.2|3976.2|3987.1|3981.1|3980.2|3974.2|133
1724421300000|2024-08-23 13:55:00|3981.3|3975.3|3972.1|3966.1|3987.1|3981.1|3972|3966|111
1724421600000|2024-08-23 14:00:00|3972|3966|3964|3958|3979.1|3973.1|3962.5|3956.5|483
1724421900000|2024-08-23 14:05:00|3964.4|3958.4|3983.8|3977.8|3983.8|3977.8|3964.4|3958.4|207
1724422200000|2024-08-23 14:10:00|3983.9|3977.9|3987.2|3981.2|3989.6|3983.6|3979.4|3973.4|794
1724422500000|2024-08-23 14:15:00|3987.3|3981.3|3988.2|3982.2|3990.3|3984.3|3985.3|3979.3|121
1724422800000|2024-08-23 14:20:00|3988.3|3982.3|3989.6|3983.6|3990.3|3984.3|3985.4|3979.4|166
1724423100000|2024-08-23 14:25:00|3990.1|3984.1|4002.7|3996.7|4002.8|3996.8|3988.5|3982.5|801
1724423400000|2024-08-23 14:30:00|4001.8|3995.8|4001.5|3995.5|4011.9|4005.9|3997.9|3991.9|536
1724423700000|2024-08-23 14:35:00|4002|3996|4016.8|4010.8|4017.9|4011.9|3997|3991|207
1724424000000|2024-08-23 14:40:00|4016.7|4010.7|4030.9|4024.9|4031.9|4025.9|4013.9|4007.9|377
1724424300000|2024-08-23 14:45:00|4031.4|4025.4|4019.4|4013.4|4033|4027|4016.4|4010.4|451
1724424600000|2024-08-23 14:50:00|4019.3|4013.3|4013.5|4007.5|4019.4|4013.4|4009.5|4003.5|172
1724424900000|2024-08-23 14:55:00|4013.4|4007.4|4022.3|4016.3|4022.3|4016.3|4010.5|4004.5|296
1724425200000|2024-08-23 15:00:00|4022.2|4016.2|4029.3|4023.3|4031.3|4025.3|4020.8|4014.8|200
1724425500000|2024-08-23 15:05:00|4029.4|4023.4|4036|4030|4041.8|4035.8|4025.4|4019.4|203
1724425800000|2024-08-23 15:10:00|4036.1|4030.1|4030.1|4024.1|4036.1|4030.1|4029.5|4023.5|186
1724426100000|2024-08-23 15:15:00|4030|4024|4036.1|4030.1|4039.1|4033.1|4030|4024|103
1724426400000|2024-08-23 15:20:00|4036.5|4030.5|4034.4|4028.4|4040.3|4034.3|4029.8|4023.8|273
1724426700000|2024-08-23 15:25:00|4034.3|4028.3|4040.2|4034.2|4044.7|4038.7|4031.7|4025.7|394
1724427000000|2024-08-23 15:30:00|4040.3|4034.3|4046.9|4040.9|4050.7|4044.7|4040.2|4034.2|458
1724427300000|2024-08-23 15:35:00|4045.9|4039.9|4059.8|4053.8|4063.7|4057.7|4045.9|4039.9|317
1724427600000|2024-08-23 15:40:00|4059.9|4053.9|4050.7|4044.7|4063.7|4057.7|4048.3|4042.3|173
1724427900000|2024-08-23 15:45:00|4050.8|4044.8|4047.7|4041.7|4053.2|4047.2|4045.6|4039.6|369
1724428200000|2024-08-23 15:50:00|4047.8|4041.8|4048.6|4042.6|4052.7|4046.7|4046.6|4040.6|359
1724428500000|2024-08-23 15:55:00|4046.6|4040.6|4045.3|4039.3|4047.5|4041.5|4042.9|4036.9|279
1724428800000|2024-08-23 16:00:00|4044.9|4038.9|4038.4|4032.4|4046.8|4040.8|4038.3|4032.3|114
1724429100000|2024-08-23 16:05:00|4038.8|4032.8|4029.2|4023.2|4039.3|4033.3|4028.7|4022.7|164
1724429400000|2024-08-23 16:10:00|4029.6|4023.6|4030.2|4024.2|4031.6|4025.6|4026|4020|208
1724429700000|2024-08-23 16:15:00|4029.3|4023.3|4025.2|4019.2|4030.2|4024.2|4020.3|4014.3|113
1724430000000|2024-08-23 16:20:00|4025.3|4019.3|4024.3|4018.3|4029.5|4023.5|4023.2|4017.2|211
1724430300000|2024-08-23 16:25:00|4024.7|4018.7|4020.3|4014.3|4027.3|4021.3|4020.2|4014.2|103
1724430600000|2024-08-23 16:30:00|4020.2|4014.2|4027.3|4021.3|4035.4|4029.4|4020.2|4014.2|450
1724430900000|2024-08-23 16:35:00|4027.4|4021.4|4027.3|4021.3|4032.5|4026.5|4026.5|4020.5|151
1724431200000|2024-08-23 16:40:00|4028.3|4022.3|4033.3|4027.3|4033.8|4027.8|4025.3|4019.3|122
1724431500000|2024-08-23 16:45:00|4033.2|4027.2|4029.3|4023.3|4033.3|4027.3|4028.3|4022.3|76
1724431800000|2024-08-23 16:50:00|4028.3|4022.3|4034.2|4028.2|4038.3|4032.3|4028.3|4022.3|40
1724432100000|2024-08-23 16:55:00|4034.3|4028.3|4032.3|4026.3|4040.2|4034.2|4032.2|4026.2|164
1724432400000|2024-08-23 17:00:00|4032.1|4026.1|4030.2|4024.2|4032.3|4026.3|4027.2|4021.2|25
1724432700000|2024-08-23 17:05:00|4029.3|4023.3|4043.6|4037.6|4043.6|4037.6|4029.3|4023.3|166
1724433000000|2024-08-23 17:10:00|4044|4038|4046.2|4040.2|4048.9|4042.9|4044|4038|486
1724433300000|2024-08-23 17:15:00|4045.8|4039.8|4050.3|4044.3|4050.3|4044.3|4043.9|4037.9|272
1724433600000|2024-08-23 17:20:00|4049.3|4043.3|4038.6|4032.6|4050.2|4044.2|4038.1|4032.1|167
1724433900000|2024-08-23 17:25:00|4039|4033|4038.1|4032.1|4043.2|4037.2|4037.2|4031.2|181
1724434200000|2024-08-23 17:30:00|4037.5|4031.5|4045|4039|4045.1|4039.1|4036.2|4030.2|93
1724434500000|2024-08-23 17:35:00|4046|4040|4050|4044|4050.9|4044.9|4045.5|4039.5|446
1724434800000|2024-08-23 17:40:00|4050.5|4044.5|4047.9|4041.9|4052.8|4046.8|4047.8|4041.8|228
1724435100000|2024-08-23 17:45:00|4048|4042|4043.4|4037.4|4049.8|4043.8|4041.9|4035.9|365
1724435400000|2024-08-23 17:50:00|4042.9|4036.9|4042.7|4036.7|4044.9|4038.9|4039.8|4033.8|247
1724435700000|2024-08-23 17:55:00|4042.8|4036.8|4041.8|4035.8|4046.8|4040.8|4039.3|4033.3|289
1724436000000|2024-08-23 18:00:00|4041.7|4035.7|4040.1|4034.1|4046.5|4040.5|4040|4034|761
1724436300000|2024-08-23 18:05:00|4040.6|4034.6|4041.2|4035.2|4044.5|4038.5|4038|4032|431
1724436600000|2024-08-23 18:10:00|4041.1|4035.1|4049.7|4043.7|4057.7|4051.7|4040.2|4034.2|1446
1724436900000|2024-08-23 18:15:00|4050.2|4044.2|4056.2|4050.2|4058.9|4052.9|4049.1|4043.1|1464
1724630400000|2024-08-26 00:00:00|4020.5|4014.5|4024.5|4018.5|4029|4023|4006.9|4000.9|566
1724630700000|2024-08-26 00:05:00|4023.5|4017.5|4036.5|4030.5|4039.4|4033.4|4018|4012|438
1724631000000|2024-08-26 00:10:00|4035.5|4029.5|4028.4|4022.4|4041|4035|4027|4021|147
1724631300000|2024-08-26 00:15:00|4029.4|4023.4|4025.9|4019.9|4031.4|4025.4|4024.4|4018.4|25
1724631600000|2024-08-26 00:20:00|4025.4|4019.4|4030.9|4024.9|4030.9|4024.9|4022.5|4016.5|107
1724631900000|2024-08-26 00:25:00|4030.4|4024.4|4027.4|4021.4|4031.4|4025.4|4026.9|4020.9|16
1724632200000|2024-08-26 00:30:00|4027.9|4021.9|4028.4|4022.4|4029.4|4023.4|4024.9|4018.9|48
1724632500000|2024-08-26 00:35:00|4028.9|4022.9|4029.4|4023.4|4031.4|4025.4|4028.4|4022.4|38
1724632800000|2024-08-26 00:40:00|4033.4|4027.4|4034.9|4028.9|4036.4|4030.4|4031.4|4025.4|22
1724633100000|2024-08-26 00:45:00|4037.4|4031.4|4032.9|4026.9|4037.4|4031.4|4030.8|4024.8|20
1724633400000|2024-08-26 00:50:00|4033.9|4027.9|4035.8|4029.8|4036.8|4030.8|4033.8|4027.8|11
1724633700000|2024-08-26 00:55:00|4036.3|4030.3|4042.3|4036.3|4042.8|4036.8|4035.8|4029.8|33
1724634000000|2024-08-26 01:00:00|4042.8|4036.8|4042.3|4036.3|4050.8|4044.8|4041.3|4035.3|123
1724634300000|2024-08-26 01:05:00|4041.8|4035.8|4039.3|4033.3|4042.3|4036.3|4037.8|4031.8|40
1724634600000|2024-08-26 01:10:00|4039.8|4033.8|4044.7|4038.7|4048.3|4042.3|4039.8|4033.8|35
1724634900000|2024-08-26 01:15:00|4045.2|4039.2|4041.3|4035.3|4046.2|4040.2|4041.2|4035.2|22
1724635200000|2024-08-26 01:20:00|4041.2|4035.2|4046.2|4040.2|4047.2|4041.2|4038.8|4032.8|36
1724635500000|2024-08-26 01:25:00|4045.7|4039.7|4042.2|4036.2|4045.7|4039.7|4041.2|4035.2|109
1724635800000|2024-08-26 01:30:00|4041.7|4035.7|4034.7|4028.7|4041.7|4035.7|4034.7|4028.7|53
1724636100000|2024-08-26 01:35:00|4034.2|4028.2|4032.2|4026.2|4035.2|4029.2|4031.7|4025.7|8
1724636400000|2024-08-26 01:40:00|4033.2|4027.2|4035.2|4029.2|4036.7|4030.7|4032.2|4026.2|7
1724636700000|2024-08-26 01:45:00|4035.7|4029.7|4036.2|4030.2|4037.2|4031.2|4034.7|4028.7|8
1724637000000|2024-08-26 01:50:00|4035.2|4029.2|4034.2|4028.2|4036.2|4030.2|4034.2|4028.2|10
1724637300000|2024-08-26 01:55:00|4035.2|4029.2|4038.2|4032.2|4038.2|4032.2|4032.7|4026.7|33
1724637600000|2024-08-26 02:00:00|4037.2|4031.2|4037.1|4031.1|4037.7|4031.7|4034.2|4028.2|7
1724637900000|2024-08-26 02:05:00|4036.7|4030.7|4040.6|4034.6|4040.6|4034.6|4036.1|4030.1|15
1724638200000|2024-08-26 02:10:00|4039.6|4033.6|4037.1|4031.1|4039.6|4033.6|4035.6|4029.6|14
1724638500000|2024-08-26 02:15:00|4037.6|4031.6|4036.6|4030.6|4038.1|4032.1|4036.6|4030.6|4
1724638800000|2024-08-26 02:20:00|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|5
1724639100000|2024-08-26 02:25:00|4036.1|4030.1|4037.6|4031.6|4037.6|4031.6|4036.1|4030.1|3
1724639400000|2024-08-26 02:30:00|4036.1|4030.1|4039.1|4033.1|4040.1|4034.1|4033.6|4027.6|48
1724639700000|2024-08-26 02:35:00|4039|4033|4034.6|4028.6|4039|4033|4032.1|4026.1|69
1724640000000|2024-08-26 02:40:00|4034.1|4028.1|4036.6|4030.6|4038.6|4032.6|4032.6|4026.6|83
1724640300000|2024-08-26 02:45:00|4036.1|4030.1|4036|4030|4040.1|4034.1|4033.5|4027.5|37
1724640600000|2024-08-26 02:50:00|4036.1|4030.1|4036.5|4030.5|4037|4031|4033.6|4027.6|27
1724640900000|2024-08-26 02:55:00|4035.5|4029.5|4033|4027|4037|4031|4033|4027|19
1724641200000|2024-08-26 03:00:00|4033.5|4027.5|4033|4027|4034|4028|4030.5|4024.5|9
1724641500000|2024-08-26 03:05:00|4032.5|4026.5|4033|4027|4033|4027|4030.5|4024.5|17
1724641800000|2024-08-26 03:10:00|4034|4028|4034|4028|4036|4030|4033|4027|4
1724642100000|2024-08-26 03:15:00|4033.5|4027.5|4036|4030|4036.5|4030.5|4033.5|4027.5|6
1724642400000|2024-08-26 03:20:00|4037|4031|4037.9|4031.9|4038.9|4032.9|4035|4029|20
1724642700000|2024-08-26 03:25:00|4038.4|4032.4|4043.4|4037.4|4045.9|4039.9|4038.4|4032.4|11
1724643000000|2024-08-26 03:30:00|4042.9|4036.9|4041.4|4035.4|4043.9|4037.9|4040.4|4034.4|30
1724643300000|2024-08-26 03:35:00|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|5
1724643600000|2024-08-26 03:40:00|4040.4|4034.4|4039.9|4033.9|4040.9|4034.9|4039.4|4033.4|11
1724643900000|2024-08-26 03:45:00|4036.9|4030.9|4037.9|4031.9|4037.9|4031.9|4035.9|4029.9|8
1724644200000|2024-08-26 03:50:00|4038.4|4032.4|4040.8|4034.8|4040.8|4034.8|4038.3|4032.3|12
1724644500000|2024-08-26 03:55:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4040.8|4034.8|3
1724644800000|2024-08-26 04:00:00|4042.8|4036.8|4047.3|4041.3|4047.8|4041.8|4042.3|4036.3|32
1724645100000|2024-08-26 04:05:00|4046.8|4040.8|4045.8|4039.8|4046.8|4040.8|4042.8|4036.8|68
1724645400000|2024-08-26 04:10:00|4044.8|4038.8|4045.3|4039.3|4045.3|4039.3|4043.3|4037.3|20
1724645700000|2024-08-26 04:15:00|4046.3|4040.3|4046.8|4040.8|4047.3|4041.3|4045.3|4039.3|41
1724646000000|2024-08-26 04:20:00|4047.3|4041.3|4048.3|4042.3|4048.3|4042.3|4047.2|4041.2|24
1724646300000|2024-08-26 04:25:00|4048.2|4042.2|4047.7|4041.7|4048.3|4042.3|4046.2|4040.2|23
1724646600000|2024-08-26 04:30:00|4047.2|4041.2|4046.7|4040.7|4047.2|4041.2|4046.2|4040.2|9
1724646900000|2024-08-26 04:35:00|4047.2|4041.2|4042.7|4036.7|4047.2|4041.2|4042.2|4036.2|16
1724647200000|2024-08-26 04:40:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4042.2|4036.2|2
1724647500000|2024-08-26 04:45:00|4044.2|4038.2|4043.2|4037.2|4045.7|4039.7|4042.7|4036.7|6
1724647800000|2024-08-26 04:50:00|4042.7|4036.7|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|2
1724648100000|2024-08-26 04:55:00|4043.2|4037.2|4042.7|4036.7|4044.2|4038.2|4042.7|4036.7|3
1724648400000|2024-08-26 05:00:00|4042.2|4036.2|4042.1|4036.1|4043.1|4037.1|4040.7|4034.7|8
1724648700000|2024-08-26 05:05:00|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|9
1724649000000|2024-08-26 05:10:00|4042.6|4036.6|4043.6|4037.6|4044.1|4038.1|4042.1|4036.1|8
1724649300000|2024-08-26 05:15:00|4043.1|4037.1|4043.1|4037.1|4044.6|4038.6|4042.6|4036.6|4
1724649600000|2024-08-26 05:20:00|4043.6|4037.6|4045.1|4039.1|4045.1|4039.1|4043.1|4037.1|4
1724649900000|2024-08-26 05:25:00|4044.6|4038.6|4042.1|4036.1|4044.6|4038.6|4041.1|4035.1|10
1724650200000|2024-08-26 05:30:00|4043.1|4037.1|4047.6|4041.6|4048.6|4042.6|4043.1|4037.1|28
1724650500000|2024-08-26 05:35:00|4047.5|4041.5|4060.6|4054.6|4061.1|4055.1|4046.6|4040.6|72
1724650800000|2024-08-26 05:40:00|4061|4055|4056|4050|4061.1|4055.1|4056|4050|23
1724651100000|2024-08-26 05:45:00|4055.5|4049.5|4051.5|4045.5|4055.5|4049.5|4050.5|4044.5|20
1724651400000|2024-08-26 05:50:00|4051|4045|4047|4041|4051|4045|4046.5|4040.5|4
1724651700000|2024-08-26 05:55:00|4046.5|4040.5|4050.5|4044.5|4051|4045|4046|4040|18
1724652000000|2024-08-26 06:00:00|4050|4044|4052.5|4046.5|4054.5|4048.5|4049.5|4043.5|18
1724652300000|2024-08-26 06:05:00|4053.5|4047.5|4056|4050|4059|4053|4053.5|4047.5|27
1724652600000|2024-08-26 06:10:00|4054|4048|4053.4|4047.4|4055.5|4049.5|4052|4046|38
1724652900000|2024-08-26 06:15:00|4052.4|4046.4|4053.4|4047.4|4053.9|4047.9|4050.9|4044.9|25
1724653200000|2024-08-26 06:20:00|4052.5|4046.5|4054.4|4048.4|4054.4|4048.4|4049.5|4043.5|45
1724653500000|2024-08-26 06:25:00|4053.9|4047.9|4062.9|4056.9|4062.9|4056.9|4052.9|4046.9|43
1724653800000|2024-08-26 06:30:00|4062.4|4056.4|4066.4|4060.4|4068.9|4062.9|4061.9|4055.9|149
1724654100000|2024-08-26 06:35:00|4065.9|4059.9|4067.4|4061.4|4068.4|4062.4|4062.4|4056.4|59
1724654400000|2024-08-26 06:40:00|4066.4|4060.4|4069.4|4063.4|4072.9|4066.9|4065.9|4059.9|71
1724654700000|2024-08-26 06:45:00|4068.9|4062.9|4076.3|4070.3|4077.3|4071.3|4067.4|4061.4|43
1724655000000|2024-08-26 06:50:00|4076.4|4070.4|4079.4|4073.4|4079.4|4073.4|4071.3|4065.3|92
1724655300000|2024-08-26 06:55:00|4078.4|4072.4|4086.4|4080.4|4087.4|4081.4|4077.9|4071.9|145
1724655600000|2024-08-26 07:00:00|4085.4|4079.4|4080.4|4074.4|4085.4|4079.4|4078.3|4072.3|82
1724655900000|2024-08-26 07:05:00|4080.3|4074.3|4077.3|4071.3|4081.8|4075.8|4076.4|4070.4|62
1724656200000|2024-08-26 07:10:00|4076.9|4070.9|4070.3|4064.3|4076.9|4070.9|4068.3|4062.3|57
1724656500000|2024-08-26 07:15:00|4069.8|4063.8|4072.8|4066.8|4073.3|4067.3|4068.8|4062.8|18
1724656800000|2024-08-26 07:20:00|4073.3|4067.3|4073.3|4067.3|4074.3|4068.3|4070.8|4064.8|17
1724657100000|2024-08-26 07:25:00|4072.8|4066.8|4072.8|4066.8|4074.3|4068.3|4071.8|4065.8|20
1724657400000|2024-08-26 07:30:00|4072.3|4066.3|4077.3|4071.3|4077.3|4071.3|4070.8|4064.8|104
1724657700000|2024-08-26 07:35:00|4076.8|4070.8|4085.3|4079.3|4085.8|4079.8|4076.3|4070.3|47
1724658000000|2024-08-26 07:40:00|4085.8|4079.8|4083.3|4077.3|4086.3|4080.3|4081.8|4075.8|73
1724658300000|2024-08-26 07:45:00|4082.8|4076.8|4083.2|4077.2|4085.8|4079.8|4082.7|4076.7|126
1724658600000|2024-08-26 07:50:00|4082.7|4076.7|4079.8|4073.8|4082.7|4076.7|4078.8|4072.8|103
1724658900000|2024-08-26 07:55:00|4079.3|4073.3|4083.2|4077.2|4083.3|4077.3|4079.3|4073.3|56
1724659200000|2024-08-26 08:00:00|4083.7|4077.7|4085.2|4079.2|4085.2|4079.2|4081.2|4075.2|22
1724659500000|2024-08-26 08:05:00|4085.7|4079.7|4088.2|4082.2|4088.7|4082.7|4084.7|4078.7|37
1724659800000|2024-08-26 08:10:00|4087.7|4081.7|4089.2|4083.2|4089.2|4083.2|4086.2|4080.2|95
1724660100000|2024-08-26 08:15:00|4088.7|4082.7|4091.7|4085.7|4093.2|4087.2|4088.2|4082.2|105
1724660400000|2024-08-26 08:20:00|4090.7|4084.7|4085.2|4079.2|4090.7|4084.7|4083.2|4077.2|53
1724660700000|2024-08-26 08:25:00|4085.7|4079.7|4076.7|4070.7|4087.2|4081.2|4076.7|4070.7|84
1724661000000|2024-08-26 08:30:00|4075.7|4069.7|4077.2|4071.2|4077.7|4071.7|4071.7|4065.7|95
1724661300000|2024-08-26 08:35:00|4076.2|4070.2|4074.2|4068.2|4077.2|4071.2|4074.2|4068.2|14
1724661600000|2024-08-26 08:40:00|4073.7|4067.7|4077.2|4071.2|4077.7|4071.7|4073.7|4067.7|11
1724661900000|2024-08-26 08:45:00|4076.7|4070.7|4074.1|4068.1|4078.6|4072.6|4073.6|4067.6|24
1724662200000|2024-08-26 08:50:00|4073.1|4067.1|4074.1|4068.1|4075.6|4069.6|4072.6|4066.6|9
1724662500000|2024-08-26 08:55:00|4073.1|4067.1|4077.1|4071.1|4077.6|4071.6|4073.1|4067.1|15
1724662800000|2024-08-26 09:00:00|4076.6|4070.6|4077.1|4071.1|4079.1|4073.1|4076.1|4070.1|12
1724663100000|2024-08-26 09:05:00|4076.1|4070.1|4077.1|4071.1|4078.1|4072.1|4075.1|4069.1|11
1724663400000|2024-08-26 09:10:00|4076.6|4070.6|4077.1|4071.1|4077.6|4071.6|4073.6|4067.6|21
1724663700000|2024-08-26 09:15:00|4077.6|4071.6|4075.6|4069.6|4077.6|4071.6|4073.6|4067.6|27
1724664000000|2024-08-26 09:20:00|4075.1|4069.1|4069.1|4063.1|4075.1|4069.1|4068.5|4062.5|37
1724664300000|2024-08-26 09:25:00|4068.5|4062.5|4058.5|4052.5|4068.6|4062.6|4058|4052|231
1724664600000|2024-08-26 09:30:00|4058|4052|4050|4044|4058.5|4052.5|4049.5|4043.5|108
1724664900000|2024-08-26 09:35:00|4049.5|4043.5|4052.5|4046.5|4052.5|4046.5|4049.5|4043.5|64
1724665200000|2024-08-26 09:40:00|4051.5|4045.5|4053|4047|4055.5|4049.5|4050|4044|25
1724665500000|2024-08-26 09:45:00|4052.5|4046.5|4050|4044|4053.5|4047.5|4050|4044|17
1724665800000|2024-08-26 09:50:00|4050.5|4044.5|4047.5|4041.5|4050.5|4044.5|4047|4041|107
1724666100000|2024-08-26 09:55:00|4046|4040|4037.9|4031.9|4047|4041|4037|4031|144
1724666400000|2024-08-26 10:00:00|4038.4|4032.4|4042.4|4036.4|4042.9|4036.9|4036.4|4030.4|64
1724666700000|2024-08-26 10:05:00|4041.4|4035.4|4038.9|4032.9|4042.4|4036.4|4037.9|4031.9|30
1724667000000|2024-08-26 10:10:00|4038.4|4032.4|4047.4|4041.4|4049.4|4043.4|4036.9|4030.9|52
1724667300000|2024-08-26 10:15:00|4046.4|4040.4|4049.4|4043.4|4049.4|4043.4|4045.4|4039.4|43
1724667600000|2024-08-26 10:20:00|4048.9|4042.9|4051.4|4045.4|4052.4|4046.4|4047.4|4041.4|278
1724667900000|2024-08-26 10:25:00|4050.4|4044.4|4047.4|4041.4|4050.4|4044.4|4045.9|4039.9|60
1724668200000|2024-08-26 10:30:00|4045.9|4039.9|4046.9|4040.9|4048.4|4042.4|4045.9|4039.9|29
1724668500000|2024-08-26 10:35:00|4046.4|4040.4|4052.3|4046.3|4052.3|4046.3|4045.4|4039.4|17
1724668800000|2024-08-26 10:40:00|4051.8|4045.8|4046.3|4040.3|4051.8|4045.8|4046.3|4040.3|18
1724669100000|2024-08-26 10:45:00|4045.8|4039.8|4048.3|4042.3|4049.3|4043.3|4045.3|4039.3|14
1724669400000|2024-08-26 10:50:00|4047.3|4041.3|4048.3|4042.3|4049.8|4043.8|4045.8|4039.8|13
1724669700000|2024-08-26 10:55:00|4047.8|4041.8|4044.8|4038.8|4048.8|4042.8|4044.8|4038.8|37
1724670000000|2024-08-26 11:00:00|4043.8|4037.8|4048.7|4042.7|4048.8|4042.8|4042.8|4036.8|16
1724670300000|2024-08-26 11:05:00|4048.3|4042.3|4042.7|4036.7|4048.3|4042.3|4042.7|4036.7|22
1724670600000|2024-08-26 11:10:00|4042.2|4036.2|4046.7|4040.7|4047.7|4041.7|4039.2|4033.2|27
1724670900000|2024-08-26 11:15:00|4045.7|4039.7|4048.2|4042.2|4048.2|4042.2|4045.2|4039.2|32
1724671200000|2024-08-26 11:20:00|4047.7|4041.7|4056.2|4050.2|4056.7|4050.7|4047.7|4041.7|77
1724671500000|2024-08-26 11:25:00|4057.2|4051.2|4048.2|4042.2|4058.7|4052.7|4048.2|4042.2|36
1724671800000|2024-08-26 11:30:00|4049.7|4043.7|4040.7|4034.7|4050.2|4044.2|4038.7|4032.7|70
1724672100000|2024-08-26 11:35:00|4041.2|4035.2|4038.7|4032.7|4043.2|4037.2|4038.2|4032.2|163
1724672400000|2024-08-26 11:40:00|4040.7|4034.7|4041.2|4035.2|4042.2|4036.2|4037.2|4031.2|88
1724672700000|2024-08-26 11:45:00|4041.7|4035.7|4051.6|4045.6|4051.6|4045.6|4041.7|4035.7|75
1724673000000|2024-08-26 11:50:00|4052.1|4046.1|4046.1|4040.1|4052.1|4046.1|4046.1|4040.1|55
1724673300000|2024-08-26 11:55:00|4045.1|4039.1|4048.6|4042.6|4049.1|4043.1|4044.6|4038.6|26
1724673600000|2024-08-26 12:00:00|4049.1|4043.1|4045.6|4039.6|4052.1|4046.1|4045.1|4039.1|37
1724673900000|2024-08-26 12:05:00|4046.1|4040.1|4044.1|4038.1|4047.1|4041.1|4039.1|4033.1|51
1724674200000|2024-08-26 12:10:00|4045.1|4039.1|4055.6|4049.6|4056.6|4050.6|4045.1|4039.1|63
1724674500000|2024-08-26 12:15:00|4056.1|4050.1|4056.6|4050.6|4058.1|4052.1|4048.1|4042.1|120
1724674800000|2024-08-26 12:20:00|4057.1|4051.1|4061.1|4055.1|4068.1|4062.1|4056.1|4050.1|233
1724675100000|2024-08-26 12:25:00|4062.1|4056.1|4062.6|4056.6|4066.1|4060.1|4058.6|4052.6|91
1724675400000|2024-08-26 12:30:00|4062.1|4056.1|4066.1|4060.1|4067.1|4061.1|4059.6|4053.6|69
1724675700000|2024-08-26 12:35:00|4065.6|4059.6|4061.6|4055.6|4068.6|4062.6|4061.1|4055.1|75
1724676000000|2024-08-26 12:40:00|4063.1|4057.1|4068|4062|4069.6|4063.6|4063.1|4057.1|161
1724679000000|2024-08-26 13:30:00|4069.9|4063.9|4088.4|4082.4|4097.9|4091.9|4069.4|4063.4|1990
1724679300000|2024-08-26 13:35:00|4087.9|4081.9|4088.2|4082.2|4100.8|4094.8|4081.3|4075.3|1100
1724679600000|2024-08-26 13:40:00|4088.7|4082.7|4092.2|4086.2|4095.7|4089.7|4080.7|4074.7|831
1724679900000|2024-08-26 13:45:00|4091.7|4085.7|4075.7|4069.7|4092.7|4086.7|4071.7|4065.7|641
1724680200000|2024-08-26 13:50:00|4074.7|4068.7|4066.7|4060.7|4078.7|4072.7|4063.7|4057.7|601
1724680500000|2024-08-26 13:55:00|4067.2|4061.2|4058.7|4052.7|4067.2|4061.2|4056.7|4050.7|468
1724680800000|2024-08-26 14:00:00|4057.7|4051.7|4071.7|4065.7|4075.7|4069.7|4057.7|4051.7|493
1724681100000|2024-08-26 14:05:00|4072.7|4066.7|4084.7|4078.7|4092.7|4086.7|4071.7|4065.7|604
1724681400000|2024-08-26 14:10:00|4085.2|4079.2|4091.7|4085.7|4093.2|4087.2|4084.7|4078.7|321
1724681700000|2024-08-26 14:15:00|4090.2|4084.2|4088.2|4082.2|4093.2|4087.2|4085.7|4079.7|402
1724682000000|2024-08-26 14:20:00|4088.7|4082.7|4090.6|4084.6|4098.1|4092.1|4087.2|4081.2|476
1724682300000|2024-08-26 14:25:00|4090.1|4084.1|4088.1|4082.1|4092.6|4086.6|4082.6|4076.6|421
1724682600000|2024-08-26 14:30:00|4088.2|4082.2|4103.1|4097.1|4106.6|4100.6|4088.2|4082.2|718
1724682900000|2024-08-26 14:35:00|4102.6|4096.6|4095.6|4089.6|4103.1|4097.1|4090.6|4084.6|390
1724683200000|2024-08-26 14:40:00|4095.1|4089.1|4099.6|4093.6|4101.6|4095.6|4093.6|4087.6|455
1724683500000|2024-08-26 14:45:00|4098.1|4092.1|4104.6|4098.6|4109.6|4103.6|4097.6|4091.6|372
1724683800000|2024-08-26 14:50:00|4105.1|4099.1|4108.1|4102.1|4108.6|4102.6|4102.6|4096.6|614
1724684100000|2024-08-26 14:55:00|4108.6|4102.6|4120.6|4114.6|4121.6|4115.6|4107.6|4101.6|605
1724684400000|2024-08-26 15:00:00|4120.1|4114.1|4106.6|4100.6|4121.6|4115.6|4100.6|4094.6|719
1724684700000|2024-08-26 15:05:00|4105.6|4099.6|4109.6|4103.6|4113.1|4107.1|4105.6|4099.6|410
1724685000000|2024-08-26 15:10:00|4110.1|4104.1|4114.6|4108.6|4119.6|4113.6|4108.6|4102.6|522
1724685300000|2024-08-26 15:15:00|4115.6|4109.6|4111.6|4105.6|4117.6|4111.6|4109.6|4103.6|402
1724685600000|2024-08-26 15:20:00|4111.1|4105.1|4110.5|4104.5|4113.6|4107.6|4109.1|4103.1|557
1724685900000|2024-08-26 15:25:00|4111.5|4105.5|4099.5|4093.5|4113.5|4107.5|4097|4091|779
1724686200000|2024-08-26 15:30:00|4099|4093|4104.5|4098.5|4105|4099|4096.5|4090.5|443
1724686500000|2024-08-26 15:35:00|4103.5|4097.5|4086.5|4080.5|4106.5|4100.5|4079|4073|592
1724686800000|2024-08-26 15:40:00|4087|4081|4087|4081|4092|4086|4081.5|4075.5|420
1724687100000|2024-08-26 15:45:00|4087.5|4081.5|4087.5|4081.5|4092.5|4086.5|4085.4|4079.4|289
1724687400000|2024-08-26 15:50:00|4086.5|4080.5|4083|4077|4088|4082|4080.5|4074.5|437
1724687700000|2024-08-26 15:55:00|4083.5|4077.5|4084.9|4078.9|4086.4|4080.4|4076.9|4070.9|522
1724688000000|2024-08-26 16:00:00|4085.4|4079.4|4091.4|4085.4|4091.4|4085.4|4079.9|4073.9|319
1724688300000|2024-08-26 16:05:00|4090.9|4084.9|4084.4|4078.4|4091.9|4085.9|4080.4|4074.4|402
1724688600000|2024-08-26 16:10:00|4085.4|4079.4|4079.4|4073.4|4086.9|4080.9|4077.4|4071.4|296
1724688900000|2024-08-26 16:15:00|4080.4|4074.4|4079.9|4073.9|4082.4|4076.4|4076.9|4070.9|269
1724689200000|2024-08-26 16:20:00|4079.4|4073.4|4085.4|4079.4|4086.4|4080.4|4078.4|4072.4|246
1724689500000|2024-08-26 16:25:00|4086.4|4080.4|4082.4|4076.4|4086.9|4080.9|4080.4|4074.4|183
1724689800000|2024-08-26 16:30:00|4080.4|4074.4|4082.4|4076.4|4083.9|4077.9|4079.4|4073.4|202
1724690100000|2024-08-26 16:35:00|4082.9|4076.9|4087.4|4081.4|4087.4|4081.4|4081.4|4075.4|438
1724690400000|2024-08-26 16:40:00|4087.9|4081.9|4087.4|4081.4|4087.9|4081.9|4082.4|4076.4|265
1724690700000|2024-08-26 16:45:00|4086.4|4080.4|4083.8|4077.8|4088.4|4082.4|4079.4|4073.4|248
1724691000000|2024-08-26 16:50:00|4083.3|4077.3|4083.3|4077.3|4085.4|4079.4|4080.8|4074.8|239
1724691300000|2024-08-26 16:55:00|4082.8|4076.8|4073.8|4067.8|4084.3|4078.3|4072.3|4066.3|324
1724691600000|2024-08-26 17:00:00|4074.3|4068.3|4076.3|4070.3|4080.8|4074.8|4073.8|4067.8|363
1724691900000|2024-08-26 17:05:00|4076.8|4070.8|4074.3|4068.3|4078.8|4072.8|4073.3|4067.3|291
1724692200000|2024-08-26 17:10:00|4073.8|4067.8|4078.3|4072.3|4080.3|4074.3|4071.3|4065.3|285
1724692500000|2024-08-26 17:15:00|4078.8|4072.8|4065.8|4059.8|4082.3|4076.3|4065.3|4059.3|423
1724692800000|2024-08-26 17:20:00|4066.3|4060.3|4067.3|4061.3|4072.3|4066.3|4063.8|4057.8|337
1724693100000|2024-08-26 17:25:00|4068.3|4062.3|4061.2|4055.2|4068.3|4062.3|4059.2|4053.2|388
1724693400000|2024-08-26 17:30:00|4060.2|4054.2|4067.7|4061.7|4072.2|4066.2|4059.2|4053.2|435
1724693700000|2024-08-26 17:35:00|4067.2|4061.2|4062.2|4056.2|4070.2|4064.2|4061.7|4055.7|287
1724694000000|2024-08-26 17:40:00|4062.7|4056.7|4066.2|4060.2|4067.7|4061.7|4061.2|4055.2|394
1724694300000|2024-08-26 17:45:00|4065.7|4059.7|4064.2|4058.2|4067.7|4061.7|4056.2|4050.2|627
1724694600000|2024-08-26 17:50:00|4063.7|4057.7|4064.7|4058.7|4070.2|4064.2|4061.2|4055.2|400
1724694900000|2024-08-26 17:55:00|4064.2|4058.2|4066.2|4060.2|4069.2|4063.2|4062.2|4056.2|372
1724695200000|2024-08-26 18:00:00|4066.7|4060.7|4079.7|4073.7|4080.2|4074.2|4065.2|4059.2|518
1724695500000|2024-08-26 18:05:00|4079.2|4073.2|4076.2|4070.2|4081.2|4075.2|4072.2|4066.2|624
1724695800000|2024-08-26 18:10:00|4077.2|4071.2|4080.1|4074.1|4081.2|4075.2|4072.1|4066.1|2145
1724696100000|2024-08-26 18:15:00|4081.1|4075.1|4083.1|4077.1|4087.6|4081.6|4079.1|4073.1|906
1724716800000|2024-08-27 00:00:00|4077|4071|4078.5|4072.5|4082|4076|4069.5|4063.5|132
1724717100000|2024-08-27 00:05:00|4078|4072|4075|4069|4082.5|4076.5|4075|4069|98
1724717400000|2024-08-27 00:10:00|4074.5|4068.5|4079|4073|4080|4074|4074.5|4068.5|33
1724717700000|2024-08-27 00:15:00|4079.5|4073.5|4078.5|4072.5|4080|4074|4075.5|4069.5|38
1724718000000|2024-08-27 00:20:00|4079|4073|4082|4076|4082|4076|4077.5|4071.5|16
1724718300000|2024-08-27 00:25:00|4082.5|4076.5|4092|4086|4092.5|4086.5|4082.5|4076.5|61
1724718600000|2024-08-27 00:30:00|4092.5|4086.5|4094|4088|4095|4089|4089.5|4083.5|25
1724718900000|2024-08-27 00:35:00|4095|4089|4093|4087|4096|4090|4092|4086|21
1724719200000|2024-08-27 00:40:00|4093.5|4087.5|4080|4074|4093.5|4087.5|4079.5|4073.5|25
1724719500000|2024-08-27 00:45:00|4080.5|4074.5|4075.5|4069.5|4080.5|4074.5|4074.5|4068.5|35
1724719800000|2024-08-27 00:50:00|4075|4069|4072|4066|4075|4069|4072|4066|24
1724720100000|2024-08-27 00:55:00|4071.5|4065.5|4072|4066|4072.5|4066.5|4069.5|4063.5|26
1724720400000|2024-08-27 01:00:00|4071.5|4065.5|4072|4066|4074.5|4068.5|4069.5|4063.5|17
1724720700000|2024-08-27 01:05:00|4073|4067|4072.5|4066.5|4075|4069|4070|4064|21
1724721000000|2024-08-27 01:10:00|4073.5|4067.5|4074|4068|4077|4071|4072.5|4066.5|30
1724721300000|2024-08-27 01:15:00|4073.5|4067.5|4077.5|4071.5|4079|4073|4071|4065|23
1724721600000|2024-08-27 01:20:00|4076|4070|4078|4072|4078.5|4072.5|4076|4070|2
1724721900000|2024-08-27 01:25:00|4077.5|4071.5|4077|4071|4078.5|4072.5|4075|4069|5
1724722200000|2024-08-27 01:30:00|4076.5|4070.5|4079|4073|4080|4074|4075|4069|5
1724722500000|2024-08-27 01:35:00|4078.5|4072.5|4080|4074|4081|4075|4076|4070|9
1724722800000|2024-08-27 01:40:00|4080.5|4074.5|4083.5|4077.5|4085|4079|4079.5|4073.5|13
1724723100000|2024-08-27 01:45:00|4083|4077|4075|4069|4083.5|4077.5|4073.5|4067.5|24
1724723400000|2024-08-27 01:50:00|4074.5|4068.5|4073|4067|4074.5|4068.5|4071|4065|28
1724723700000|2024-08-27 01:55:00|4072.5|4066.5|4076|4070|4078.5|4072.5|4072|4066|5
1724724000000|2024-08-27 02:00:00|4075|4069|4073.5|4067.5|4077|4071|4073|4067|5
1724724300000|2024-08-27 02:05:00|4074|4068|4076|4070|4077|4071|4072|4066|7
1724724600000|2024-08-27 02:10:00|4076.5|4070.5|4075|4069|4080|4074|4074.5|4068.5|27
1724724900000|2024-08-27 02:15:00|4076|4070|4077.5|4071.5|4078.5|4072.5|4076|4070|0
1724725200000|2024-08-27 02:20:00|4078|4072|4076.5|4070.5|4078|4072|4076.5|4070.5|6
1724725500000|2024-08-27 02:25:00|4076|4070|4073|4067|4079|4073|4073|4067|19
1724725800000|2024-08-27 02:30:00|4073.5|4067.5|4080|4074|4081|4075|4073|4067|4
1724726100000|2024-08-27 02:35:00|4081|4075|4076|4070|4081|4075|4076|4070|3
1724726400000|2024-08-27 02:40:00|4076.5|4070.5|4078.5|4072.5|4078.5|4072.5|4075|4069|6
1724726700000|2024-08-27 02:45:00|4079|4073|4079|4073|4081|4075|4078|4072|2
1724727000000|2024-08-27 02:50:00|4079.5|4073.5|4082|4076|4082.5|4076.5|4079|4073|18
1724727300000|2024-08-27 02:55:00|4082.5|4076.5|4076|4070|4082.5|4076.5|4075|4069|6
1724727600000|2024-08-27 03:00:00|4075.5|4069.5|4077|4071|4079|4073|4075.5|4069.5|2
1724727900000|2024-08-27 03:05:00|4077.5|4071.5|4078|4072|4080|4074|4076|4070|3
1724728200000|2024-08-27 03:10:00|4078.5|4072.5|4079.5|4073.5|4081|4075|4076.5|4070.5|21
1724728500000|2024-08-27 03:15:00|4080|4074|4080|4074|4081|4075|4077|4071|6
1724728800000|2024-08-27 03:20:00|4079.5|4073.5|4075|4069|4080.5|4074.5|4075|4069|4
1724729100000|2024-08-27 03:25:00|4074.5|4068.5|4077|4071|4080|4074|4073|4067|8
1724729400000|2024-08-27 03:30:00|4076|4070|4075|4069|4077|4071|4074.5|4068.5|8
1724729700000|2024-08-27 03:35:00|4074.5|4068.5|4076|4070|4076|4070|4073.5|4067.5|9
1724730000000|2024-08-27 03:40:00|4075|4069|4078|4072|4078|4072|4074.5|4068.5|4
1724730300000|2024-08-27 03:45:00|4077.5|4071.5|4079|4073|4079|4073|4077.5|4071.5|5
1724730600000|2024-08-27 03:50:00|4083.5|4077.5|4084|4078|4085|4079|4083|4077|21
1724730900000|2024-08-27 03:55:00|4084.5|4078.5|4078|4072|4084.5|4078.5|4078|4072|28
1724731200000|2024-08-27 04:00:00|4077|4071|4078|4072|4080.5|4074.5|4077|4071|37
1724731500000|2024-08-27 04:05:00|4077|4071|4076|4070|4077|4071|4076|4070|6
1724731800000|2024-08-27 04:10:00|4076.5|4070.5|4078|4072|4078|4072|4076.5|4070.5|6
1724732100000|2024-08-27 04:15:00|4079|4073|4079|4073|4080|4074|4078|4072|5
1724732400000|2024-08-27 04:20:00|4078|4072|4078|4072|4078|4072|4077|4071|3
1724732700000|2024-08-27 04:25:00|4077|4071|4078|4072|4078.5|4072.5|4077|4071|4
1724733000000|2024-08-27 04:30:00|4078.5|4072.5|4077|4071|4078.5|4072.5|4077|4071|2
1724733300000|2024-08-27 04:35:00|4077.5|4071.5|4076|4070|4077.5|4071.5|4076|4070|2
1724733600000|2024-08-27 04:40:00|4076.5|4070.5|4079|4073|4079.5|4073.5|4076|4070|6
1724733900000|2024-08-27 04:45:00|4078.5|4072.5|4079|4073|4079|4073|4078|4072|0
1724734500000|2024-08-27 04:55:00|4078.5|4072.5|4079|4073|4080|4074|4078.5|4072.5|7
1724734800000|2024-08-27 05:00:00|4077.5|4071.5|4079|4073|4079|4073|4076.5|4070.5|11
1724735100000|2024-08-27 05:05:00|4080|4074|4080|4074|4080|4074|4078.5|4072.5|1
1724735400000|2024-08-27 05:10:00|4080.5|4074.5|4078.5|4072.5|4080.5|4074.5|4078.5|4072.5|4
1724735700000|2024-08-27 05:15:00|4079|4073|4079.5|4073.5|4080|4074|4078.5|4072.5|5
1724736000000|2024-08-27 05:20:00|4079|4073|4078|4072|4079|4073|4078|4072|5
1724736300000|2024-08-27 05:25:00|4078.5|4072.5|4078|4072|4079|4073|4077.5|4071.5|2
1724736600000|2024-08-27 05:30:00|4079|4073|4079|4073|4080|4074|4078.5|4072.5|5
1724736900000|2024-08-27 05:35:00|4079.5|4073.5|4078|4072|4079.5|4073.5|4077.5|4071.5|6
1724737200000|2024-08-27 05:40:00|4078.5|4072.5|4080.5|4074.5|4080.5|4074.5|4077.5|4071.5|7
1724737500000|2024-08-27 05:45:00|4080|4074|4082|4076|4083|4077|4079|4073|11
1724737800000|2024-08-27 05:50:00|4078|4072|4080|4074|4080.5|4074.5|4077.5|4071.5|15
1724738100000|2024-08-27 05:55:00|4079.5|4073.5|4083|4077|4084|4078|4079.5|4073.5|7
1724738400000|2024-08-27 06:00:00|4082.5|4076.5|4084|4078|4085|4079|4082.5|4076.5|9
1724738700000|2024-08-27 06:05:00|4083|4077|4079|4073|4083.5|4077.5|4078.5|4072.5|18
1724739000000|2024-08-27 06:10:00|4079.5|4073.5|4081|4075|4082.5|4076.5|4078.5|4072.5|4
1724739300000|2024-08-27 06:15:00|4082|4076|4084|4078|4085|4079|4082|4076|2
1724739600000|2024-08-27 06:20:00|4084.5|4078.5|4083|4077|4085|4079|4081.5|4075.5|4
1724739900000|2024-08-27 06:25:00|4082.5|4076.5|4080|4074|4083|4077|4079.5|4073.5|8
1724740200000|2024-08-27 06:30:00|4079.5|4073.5|4072.5|4066.5|4080|4074|4072|4066|38
1724740500000|2024-08-27 06:35:00|4072|4066|4069|4063|4076.5|4070.5|4069|4063|70
1724740800000|2024-08-27 06:40:00|4068.5|4062.5|4067.5|4061.5|4071|4065|4066.5|4060.5|69
1724741100000|2024-08-27 06:45:00|4067|4061|4062.5|4056.5|4067|4061|4062.5|4056.5|59
1724741400000|2024-08-27 06:50:00|4062|4056|4063|4057|4064.5|4058.5|4060.5|4054.5|60
1724741700000|2024-08-27 06:55:00|4064|4058|4063|4057|4065.5|4059.5|4063|4057|6
1724742000000|2024-08-27 07:00:00|4064|4058|4064|4058|4064.5|4058.5|4062.5|4056.5|38
1724742300000|2024-08-27 07:05:00|4063.5|4057.5|4063|4057|4065|4059|4062.5|4056.5|31
1724742600000|2024-08-27 07:10:00|4062.5|4056.5|4060|4054|4065.5|4059.5|4060|4054|42
1724742900000|2024-08-27 07:15:00|4060.5|4054.5|4061.5|4055.5|4062.5|4056.5|4059.5|4053.5|20
1724743200000|2024-08-27 07:20:00|4061|4055|4062|4056|4063|4057|4061|4055|25
1724743500000|2024-08-27 07:25:00|4061.5|4055.5|4060|4054|4062.5|4056.5|4059.5|4053.5|17
1724743800000|2024-08-27 07:30:00|4060.5|4054.5|4059.5|4053.5|4060.5|4054.5|4057|4051|50
1724744100000|2024-08-27 07:35:00|4059|4053|4056.5|4050.5|4060.5|4054.5|4056|4050|35
1724744400000|2024-08-27 07:40:00|4057|4051|4057|4051|4058.5|4052.5|4054.5|4048.5|133
1724744700000|2024-08-27 07:45:00|4057.5|4051.5|4057|4051|4057.5|4051.5|4054.5|4048.5|92
1724745000000|2024-08-27 07:50:00|4057.5|4051.5|4064.5|4058.5|4066.5|4060.5|4057|4051|84
1724745300000|2024-08-27 07:55:00|4064|4058|4060|4054|4064|4058|4060|4054|28
1724745600000|2024-08-27 08:00:00|4060.5|4054.5|4064|4058|4064.5|4058.5|4060|4054|15
1724745900000|2024-08-27 08:05:00|4064.5|4058.5|4065|4059|4068|4062|4064.5|4058.5|36
1724746200000|2024-08-27 08:10:00|4066|4060|4064|4058|4066.5|4060.5|4062|4056|37
1724746500000|2024-08-27 08:15:00|4064.5|4058.5|4068.5|4062.5|4071|4065|4064.5|4058.5|33
1724746800000|2024-08-27 08:20:00|4069|4063|4067|4061|4069.5|4063.5|4066.5|4060.5|11
1724747100000|2024-08-27 08:25:00|4067.5|4061.5|4064|4058|4067.5|4061.5|4064|4058|19
1724747400000|2024-08-27 08:30:00|4063.5|4057.5|4065|4059|4066|4060|4061.5|4055.5|22
1724747700000|2024-08-27 08:35:00|4066|4060|4067|4061|4068|4062|4063|4057|18
1724748000000|2024-08-27 08:40:00|4067.5|4061.5|4069|4063|4071|4065|4063.5|4057.5|45
1724748300000|2024-08-27 08:45:00|4070|4064|4067|4061|4071|4065|4067|4061|6
1724748600000|2024-08-27 08:50:00|4066.5|4060.5|4063|4057|4068.5|4062.5|4063|4057|68
1724748900000|2024-08-27 08:55:00|4062.5|4056.5|4064|4058|4067.5|4061.5|4062.5|4056.5|28
1724749200000|2024-08-27 09:00:00|4063.5|4057.5|4062.5|4056.5|4064.5|4058.5|4062|4056|29
1724749500000|2024-08-27 09:05:00|4063|4057|4056|4050|4063|4057|4056|4050|133
1724749800000|2024-08-27 09:10:00|4055|4049|4053|4047|4056.5|4050.5|4051.5|4045.5|124
1724750100000|2024-08-27 09:15:00|4052.5|4046.5|4049|4043|4053|4047|4047.5|4041.5|87
1724750400000|2024-08-27 09:20:00|4048.5|4042.5|4045.5|4039.5|4049.5|4043.5|4045.5|4039.5|69
1724750700000|2024-08-27 09:25:00|4044.5|4038.5|4048.5|4042.5|4050|4044|4044|4038|43
1724751000000|2024-08-27 09:30:00|4048|4042|4055.5|4049.5|4056|4050|4047.5|4041.5|50
1724751300000|2024-08-27 09:35:00|4056.5|4050.5|4057|4051|4058|4052|4054.5|4048.5|36
1724751600000|2024-08-27 09:40:00|4056.5|4050.5|4054|4048|4059|4053|4054|4048|126
1724751900000|2024-08-27 09:45:00|4053.5|4047.5|4056|4050|4056.5|4050.5|4053.5|4047.5|42
1724752200000|2024-08-27 09:50:00|4056.5|4050.5|4059|4053|4059.5|4053.5|4055.5|4049.5|70
1724752500000|2024-08-27 09:55:00|4058.5|4052.5|4057.5|4051.5|4059.5|4053.5|4057.5|4051.5|27
1724752800000|2024-08-27 10:00:00|4055|4049|4052|4046|4055.5|4049.5|4051|4045|44
1724753100000|2024-08-27 10:05:00|4051.5|4045.5|4052|4046|4052.5|4046.5|4051.5|4045.5|15
1724753400000|2024-08-27 10:10:00|4054.5|4048.5|4051.5|4045.5|4054.5|4048.5|4051.5|4045.5|29
1724753700000|2024-08-27 10:15:00|4052.5|4046.5|4054|4048|4054|4048|4052.5|4046.5|5
1724754000000|2024-08-27 10:20:00|4053.5|4047.5|4050|4044|4054|4048|4050|4044|71
1724754300000|2024-08-27 10:25:00|4049.5|4043.5|4050|4044|4051.5|4045.5|4049|4043|21
1724754600000|2024-08-27 10:30:00|4051|4045|4055.5|4049.5|4057|4051|4051|4045|30
1724754900000|2024-08-27 10:35:00|4056|4050|4054.5|4048.5|4056|4050|4051|4045|50
1724755200000|2024-08-27 10:40:00|4054|4048|4051|4045|4055|4049|4051|4045|18
1724755500000|2024-08-27 10:45:00|4050.5|4044.5|4055|4049|4055.5|4049.5|4050.5|4044.5|11
1724755800000|2024-08-27 10:50:00|4055.5|4049.5|4055|4049|4055.5|4049.5|4053.5|4047.5|18
1724756100000|2024-08-27 10:55:00|4055.5|4049.5|4053.5|4047.5|4057|4051|4053.5|4047.5|14
1724756400000|2024-08-27 11:00:00|4052|4046|4054|4048|4054.5|4048.5|4052|4046|20
1724756700000|2024-08-27 11:05:00|4053.5|4047.5|4054|4048|4054.5|4048.5|4052|4046|22
1724757000000|2024-08-27 11:10:00|4054.5|4048.5|4054|4048|4055.5|4049.5|4054|4048|22
1724757300000|2024-08-27 11:15:00|4054.5|4048.5|4056.5|4050.5|4056.5|4050.5|4054|4048|22
1724757600000|2024-08-27 11:20:00|4057|4051|4057|4051|4058.5|4052.5|4055.5|4049.5|28
1724757900000|2024-08-27 11:25:00|4057.5|4051.5|4063.5|4057.5|4064.5|4058.5|4057.5|4051.5|90
1724758200000|2024-08-27 11:30:00|4063|4057|4063.5|4057.5|4064.5|4058.5|4062.5|4056.5|71
1724758500000|2024-08-27 11:35:00|4064|4058|4064.5|4058.5|4066.5|4060.5|4062.5|4056.5|28
1724758800000|2024-08-27 11:40:00|4064|4058|4064.5|4058.5|4065.5|4059.5|4064|4058|19
1724759100000|2024-08-27 11:45:00|4064|4058|4063.5|4057.5|4064|4058|4062.5|4056.5|32
1724759400000|2024-08-27 11:50:00|4064|4058|4057.5|4051.5|4064.5|4058.5|4057|4051|50
1724759700000|2024-08-27 11:55:00|4058|4052|4059.5|4053.5|4059.5|4053.5|4055|4049|54
1724760000000|2024-08-27 12:00:00|4060|4054|4060|4054|4063|4057|4058.5|4052.5|105
1724760300000|2024-08-27 12:05:00|4060.5|4054.5|4061.5|4055.5|4062.5|4056.5|4055.5|4049.5|28
1724760600000|2024-08-27 12:10:00|4062|4056|4062|4056|4063.5|4057.5|4061.5|4055.5|35
1724760900000|2024-08-27 12:15:00|4062.5|4056.5|4058|4052|4063.5|4057.5|4057.5|4051.5|72
1724761200000|2024-08-27 12:20:00|4057.5|4051.5|4070.5|4064.5|4070.5|4064.5|4057.5|4051.5|58
1724761500000|2024-08-27 12:25:00|4071|4065|4076|4070|4076|4070|4069|4063|61
1724761800000|2024-08-27 12:30:00|4076.5|4070.5|4074.5|4068.5|4077|4071|4071.5|4065.5|29
1724762100000|2024-08-27 12:35:00|4073.5|4067.5|4075.5|4069.5|4080.5|4074.5|4071.5|4065.5|340
1724762400000|2024-08-27 12:40:00|4075|4069|4068|4062|4075|4069|4067.5|4061.5|105
1724765400000|2024-08-27 13:30:00|4072|4066|4103.5|4097.5|4106.5|4100.5|4068.5|4062.5|1747
1724765700000|2024-08-27 13:35:00|4103|4097|4112.5|4106.5|4115.5|4109.5|4095|4089|908
1724766000000|2024-08-27 13:40:00|4112|4106|4097.5|4091.5|4112|4106|4096|4090|766
1724766300000|2024-08-27 13:45:00|4098|4092|4081|4075|4100|4094|4071|4065|1055
1724766600000|2024-08-27 13:50:00|4080.5|4074.5|4078|4072|4083.5|4077.5|4069|4063|1098
1724766900000|2024-08-27 13:55:00|4077.5|4071.5|4080.5|4074.5|4089.5|4083.5|4074.5|4068.5|881
1724767200000|2024-08-27 14:00:00|4079.5|4073.5|4089.5|4083.5|4091.5|4085.5|4075.5|4069.5|608
1724767500000|2024-08-27 14:05:00|4089|4083|4079.5|4073.5|4094|4088|4079.5|4073.5|784
1724767800000|2024-08-27 14:10:00|4081|4075|4087.6|4081.6|4090.6|4084.6|4079.1|4073.1|406
1724768100000|2024-08-27 14:15:00|4087.1|4081.1|4097.6|4091.6|4102.6|4096.6|4087|4081|849
1724768400000|2024-08-27 14:20:00|4097.1|4091.1|4105.6|4099.6|4108.1|4102.1|4092.1|4086.1|358
1724768700000|2024-08-27 14:25:00|4106.6|4100.6|4104.5|4098.5|4111|4105|4099.6|4093.6|776
1724769000000|2024-08-27 14:30:00|4103.6|4097.6|4109.5|4103.5|4111.5|4105.5|4103|4097|1123
1724769300000|2024-08-27 14:35:00|4110|4104|4100|4094|4110.5|4104.5|4092.5|4086.5|713
1724769600000|2024-08-27 14:40:00|4100.5|4094.5|4113.5|4107.5|4113.5|4107.5|4100.5|4094.5|774
1724769900000|2024-08-27 14:45:00|4114|4108|4105.5|4099.5|4114.5|4108.5|4105|4099|744
1724770200000|2024-08-27 14:50:00|4106.5|4100.5|4098.5|4092.5|4106.5|4100.5|4095.5|4089.5|564
1724770500000|2024-08-27 14:55:00|4098|4092|4100.5|4094.5|4104.5|4098.5|4094|4088|514
1724770800000|2024-08-27 15:00:00|4100|4094|4095.5|4089.5|4100.5|4094.5|4088.5|4082.5|478
1724771100000|2024-08-27 15:05:00|4096|4090|4103|4097|4103.5|4097.5|4093|4087|787
1724771400000|2024-08-27 15:10:00|4102.5|4096.5|4089.5|4083.5|4103|4097|4085.5|4079.5|534
1724771700000|2024-08-27 15:15:00|4090.5|4084.5|4085.5|4079.5|4091.5|4085.5|4082.5|4076.5|352
1724772000000|2024-08-27 15:20:00|4087.5|4081.5|4087.5|4081.5|4093.5|4087.5|4087|4081|640
1724772300000|2024-08-27 15:25:00|4088|4082|4084.5|4078.5|4090.5|4084.5|4080.5|4074.5|1796
1724772600000|2024-08-27 15:30:00|4085|4079|4081.5|4075.5|4088|4082|4081|4075|728
1724772900000|2024-08-27 15:35:00|4082.5|4076.5|4089.5|4083.5|4091|4085|4080.5|4074.5|631
1724773200000|2024-08-27 15:40:00|4089|4083|4081|4075|4090|4084|4080.5|4074.5|312
1724773500000|2024-08-27 15:45:00|4081.5|4075.5|4078.5|4072.5|4085|4079|4077.5|4071.5|371
1724773800000|2024-08-27 15:50:00|4079|4073|4079.5|4073.5|4082.5|4076.5|4076.5|4070.5|403
1724774100000|2024-08-27 15:55:00|4080.5|4074.5|4076|4070|4087.5|4081.5|4074.5|4068.5|512
1724774400000|2024-08-27 16:00:00|4076.5|4070.5|4075.5|4069.5|4077|4071|4067.5|4061.5|364
1724774700000|2024-08-27 16:05:00|4075|4069|4075.5|4069.5|4080.5|4074.5|4072.5|4066.5|312
1724775000000|2024-08-27 16:10:00|4076.5|4070.5|4074.5|4068.5|4081|4075|4074.5|4068.5|160
1724775300000|2024-08-27 16:15:00|4075|4069|4074.5|4068.5|4078.5|4072.5|4073.5|4067.5|159
1724775600000|2024-08-27 16:20:00|4075|4069|4071|4065|4075.5|4069.5|4068.5|4062.5|240
1724775900000|2024-08-27 16:25:00|4071.5|4065.5|4066|4060|4072.5|4066.5|4059.5|4053.5|433
1724776200000|2024-08-27 16:30:00|4065.5|4059.5|4079.5|4073.5|4079.5|4073.5|4065.5|4059.5|259
1724776500000|2024-08-27 16:35:00|4078.5|4072.5|4071.5|4065.5|4079.5|4073.5|4071.5|4065.5|296
1724776800000|2024-08-27 16:40:00|4072|4066|4068.5|4062.5|4073|4067|4066.5|4060.5|321
1724777100000|2024-08-27 16:45:00|4069|4063|4068.5|4062.5|4073.5|4067.5|4068.5|4062.5|203
1724777400000|2024-08-27 16:50:00|4069.5|4063.5|4059.5|4053.5|4069.5|4063.5|4059.5|4053.5|293
1724777700000|2024-08-27 16:55:00|4060|4054|4063.5|4057.5|4063.5|4057.5|4059.5|4053.5|348
1724778000000|2024-08-27 17:00:00|4063|4057|4065|4059|4067|4061|4061.5|4055.5|259
1724778300000|2024-08-27 17:05:00|4064.5|4058.5|4060.5|4054.5|4066.5|4060.5|4060|4054|253
1724778600000|2024-08-27 17:10:00|4061|4055|4060.5|4054.5|4065.5|4059.5|4060.5|4054.5|167
1724778900000|2024-08-27 17:15:00|4061.5|4055.5|4057.5|4051.5|4065|4059|4057|4051|224
1724779200000|2024-08-27 17:20:00|4058.5|4052.5|4053.5|4047.5|4060|4054|4053.5|4047.5|384
1724779500000|2024-08-27 17:25:00|4054.5|4048.5|4051.5|4045.5|4056.5|4050.5|4048.5|4042.5|730
1724779800000|2024-08-27 17:30:00|4052|4046|4051.5|4045.5|4057.5|4051.5|4049.5|4043.5|568
1724780100000|2024-08-27 17:35:00|4052|4046|4048|4042|4055|4049|4045.5|4039.5|366
1724780400000|2024-08-27 17:40:00|4049.5|4043.5|4044|4038|4049.5|4043.5|4044|4038|493
1724780700000|2024-08-27 17:45:00|4044.5|4038.5|4045|4039|4046.5|4040.5|4041|4035|414
1724781000000|2024-08-27 17:50:00|4045.5|4039.5|4043|4037|4050.5|4044.5|4043|4037|540
1724781300000|2024-08-27 17:55:00|4043.5|4037.5|4042|4036|4048|4042|4040.5|4034.5|339
1724781600000|2024-08-27 18:00:00|4042.5|4036.5|4041|4035|4044.5|4038.5|4035.5|4029.5|555
1724781900000|2024-08-27 18:05:00|4041.5|4035.5|4045.5|4039.5|4049.5|4043.5|4040.5|4034.5|616
1724782200000|2024-08-27 18:10:00|4044.5|4038.5|4047.6|4041.6|4049.5|4043.5|4040.5|4034.5|1513
1724782500000|2024-08-27 18:15:00|4047.5|4041.5|4045|4039|4051.5|4045.5|4044.1|4038.1|824
1724803200000|2024-08-28 00:00:00|4049.6|4043.6|4046.1|4040.1|4051.1|4045.1|4045.6|4039.6|120
1724803500000|2024-08-28 00:05:00|4045.6|4039.6|4048.1|4042.1|4049.1|4043.1|4045.6|4039.6|41
1724803800000|2024-08-28 00:10:00|4047.1|4041.1|4041.1|4035.1|4047.6|4041.6|4041.1|4035.1|54
1724804100000|2024-08-28 00:15:00|4041.6|4035.6|4043.6|4037.6|4043.6|4037.6|4041.6|4035.6|41
1724804400000|2024-08-28 00:20:00|4044.1|4038.1|4044.6|4038.6|4046.1|4040.1|4043.6|4037.6|9
1724804700000|2024-08-28 00:25:00|4045.1|4039.1|4044.6|4038.6|4046.6|4040.6|4044.6|4038.6|8
1724805000000|2024-08-28 00:30:00|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|10
1724805300000|2024-08-28 00:35:00|4045.6|4039.6|4044.1|4038.1|4045.6|4039.6|4042.6|4036.6|13
1724805600000|2024-08-28 00:40:00|4043.6|4037.6|4045.1|4039.1|4046.1|4040.1|4043.1|4037.1|9
1724805900000|2024-08-28 00:45:00|4045.6|4039.6|4047.1|4041.1|4047.6|4041.6|4045.6|4039.6|1
1724806200000|2024-08-28 00:50:00|4049.1|4043.1|4054.6|4048.6|4054.6|4048.6|4048.6|4042.6|15
1724806500000|2024-08-28 00:55:00|4053.6|4047.6|4055.6|4049.6|4055.6|4049.6|4053.6|4047.6|9
1724806800000|2024-08-28 01:00:00|4054.6|4048.6|4054.6|4048.6|4055.6|4049.6|4053.1|4047.1|13
1724807100000|2024-08-28 01:05:00|4053.1|4047.1|4050.1|4044.1|4055.1|4049.1|4050.1|4044.1|18
1724807400000|2024-08-28 01:10:00|4049.6|4043.6|4049.6|4043.6|4050.1|4044.1|4047.1|4041.1|8
1724807700000|2024-08-28 01:15:00|4049.1|4043.1|4048.1|4042.1|4050.1|4044.1|4047.1|4041.1|7
1724808000000|2024-08-28 01:20:00|4047.6|4041.6|4047.1|4041.1|4049.1|4043.1|4045.6|4039.6|5
1724808300000|2024-08-28 01:25:00|4046.1|4040.1|4057.1|4051.1|4058.1|4052.1|4046.1|4040.1|140
1724808600000|2024-08-28 01:30:00|4057.6|4051.6|4057.1|4051.1|4058.1|4052.1|4054.1|4048.1|3
1724808900000|2024-08-28 01:35:00|4056.1|4050.1|4055.1|4049.1|4058.1|4052.1|4054.1|4048.1|6
1724809200000|2024-08-28 01:40:00|4054.6|4048.6|4057.1|4051.1|4057.1|4051.1|4054.6|4048.6|5
1724809500000|2024-08-28 01:45:00|4057.6|4051.6|4057.1|4051.1|4060.1|4054.1|4056.6|4050.6|6
1724809800000|2024-08-28 01:50:00|4056.6|4050.6|4055.1|4049.1|4056.6|4050.6|4053.6|4047.6|6
1724810100000|2024-08-28 01:55:00|4054.6|4048.6|4057.1|4051.1|4057.1|4051.1|4054.1|4048.1|6
1724810400000|2024-08-28 02:00:00|4056.6|4050.6|4056.6|4050.6|4058.1|4052.1|4055.6|4049.6|5
1724810700000|2024-08-28 02:05:00|4057.1|4051.1|4053.1|4047.1|4057.6|4051.6|4052.6|4046.6|6
1724811000000|2024-08-28 02:10:00|4052.6|4046.6|4059.6|4053.6|4060.1|4054.1|4052.6|4046.6|10
1724811300000|2024-08-28 02:15:00|4059.1|4053.1|4055.1|4049.1|4059.1|4053.1|4055.1|4049.1|10
1724811600000|2024-08-28 02:20:00|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4053.6|4047.6|6
1724811900000|2024-08-28 02:25:00|4054.1|4048.1|4052.1|4046.1|4054.1|4048.1|4052.1|4046.1|8
1724812200000|2024-08-28 02:30:00|4051.6|4045.6|4043.1|4037.1|4052.1|4046.1|4042.1|4036.1|38
1724812500000|2024-08-28 02:35:00|4042.6|4036.6|4044.1|4038.1|4046.1|4040.1|4042.6|4036.6|11
1724812800000|2024-08-28 02:40:00|4043.6|4037.6|4054.1|4048.1|4054.1|4048.1|4042.1|4036.1|45
1724813100000|2024-08-28 02:45:00|4055.6|4049.6|4053.1|4047.1|4056.6|4050.6|4052.1|4046.1|27
1724813400000|2024-08-28 02:50:00|4053.6|4047.6|4056.5|4050.5|4058.5|4052.5|4051.1|4045.1|71
1724813700000|2024-08-28 02:55:00|4057|4051|4053.6|4047.6|4059.5|4053.5|4053|4047|12
1724814000000|2024-08-28 03:00:00|4054|4048|4054.1|4048.1|4057.5|4051.5|4053|4047|33
1724814300000|2024-08-28 03:05:00|4054.5|4048.5|4054|4048|4055.6|4049.6|4052.1|4046.1|13
1724814600000|2024-08-28 03:10:00|4053.1|4047.1|4049.5|4043.5|4054|4048|4049.1|4043.1|20
1724814900000|2024-08-28 03:15:00|4050|4044|4048.6|4042.6|4050.5|4044.5|4048.6|4042.6|8
1724815200000|2024-08-28 03:20:00|4048.1|4042.1|4049.5|4043.5|4051.6|4045.6|4046.1|4040.1|21
1724815500000|2024-08-28 03:25:00|4049.6|4043.6|4051.1|4045.1|4051.6|4045.6|4049.1|4043.1|4
1724815800000|2024-08-28 03:30:00|4050.6|4044.6|4050.6|4044.6|4051.6|4045.6|4050.1|4044.1|15
1724816100000|2024-08-28 03:35:00|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4047.6|4041.6|17
1724816400000|2024-08-28 03:40:00|4049.5|4043.5|4051.1|4045.1|4051.1|4045.1|4048.6|4042.6|14
1724816700000|2024-08-28 03:45:00|4051|4045|4047.1|4041.1|4051.6|4045.6|4047.1|4041.1|8
1724817000000|2024-08-28 03:50:00|4047.6|4041.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|6
1724817300000|2024-08-28 03:55:00|4047.6|4041.6|4048.1|4042.1|4049.1|4043.1|4047.1|4041.1|10
1724817600000|2024-08-28 04:00:00|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|8
1724817900000|2024-08-28 04:05:00|4047.1|4041.1|4045.1|4039.1|4047.6|4041.6|4044.6|4038.6|7
1724818200000|2024-08-28 04:10:00|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|4
1724818500000|2024-08-28 04:15:00|4044.6|4038.6|4046.1|4040.1|4046.6|4040.6|4044.6|4038.6|10
1724818800000|2024-08-28 04:20:00|4045.6|4039.6|4048.6|4042.6|4048.6|4042.6|4045.6|4039.6|8
1724819100000|2024-08-28 04:25:00|4049.1|4043.1|4048.1|4042.1|4049.1|4043.1|4047.6|4041.6|12
1724819400000|2024-08-28 04:30:00|4048.6|4042.6|4051.1|4045.1|4051.1|4045.1|4048.6|4042.6|10
1724819700000|2024-08-28 04:35:00|4051|4045|4051.1|4045.1|4051.1|4045.1|4050.1|4044.1|5
1724820000000|2024-08-28 04:40:00|4050.6|4044.6|4050.1|4044.1|4051.1|4045.1|4050|4044|3
1724820300000|2024-08-28 04:45:00|4050.5|4044.5|4050.1|4044.1|4050.6|4044.6|4050|4044|7
1724820600000|2024-08-28 04:50:00|4049.6|4043.6|4050.5|4044.5|4050.6|4044.6|4049.6|4043.6|3
1724820900000|2024-08-28 04:55:00|4050.6|4044.6|4047.6|4041.6|4050.6|4044.6|4047.6|4041.6|10
1724821200000|2024-08-28 05:00:00|4048.1|4042.1|4049.6|4043.6|4051|4045|4048.1|4042.1|16
1724821500000|2024-08-28 05:05:00|4050.1|4044.1|4049.6|4043.6|4051.1|4045.1|4049.6|4043.6|9
1724821800000|2024-08-28 05:10:00|4049.1|4043.1|4049.1|4043.1|4050.6|4044.6|4049.1|4043.1|3
1724822100000|2024-08-28 05:15:00|4050|4044|4048.1|4042.1|4050.1|4044.1|4048.1|4042.1|4
1724822400000|2024-08-28 05:20:00|4049.1|4043.1|4048|4042|4049.6|4043.6|4048|4042|6
1724822700000|2024-08-28 05:25:00|4047.1|4041.1|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|10
1724823000000|2024-08-28 05:30:00|4047|4041|4047.1|4041.1|4048.6|4042.6|4046.5|4040.5|26
1724823300000|2024-08-28 05:35:00|4047.6|4041.6|4048.1|4042.1|4049.1|4043.1|4047.1|4041.1|9
1724823600000|2024-08-28 05:40:00|4048.6|4042.6|4044.1|4038.1|4048.6|4042.6|4043.6|4037.6|46
1724823900000|2024-08-28 05:45:00|4044.6|4038.6|4046.1|4040.1|4046.6|4040.6|4043.6|4037.6|40
1724824200000|2024-08-28 05:50:00|4045.6|4039.6|4054.1|4048.1|4056.1|4050.1|4045.6|4039.6|23
1724824500000|2024-08-28 05:55:00|4054.6|4048.6|4054|4048|4056.1|4050.1|4054|4048|15
1724824800000|2024-08-28 06:00:00|4054.1|4048.1|4055|4049|4056|4050|4053.6|4047.6|31
1724825100000|2024-08-28 06:05:00|4054.6|4048.6|4054.1|4048.1|4055.6|4049.6|4054|4048|18
1724825400000|2024-08-28 06:10:00|4054.6|4048.6|4054.1|4048.1|4055.6|4049.6|4052.1|4046.1|24
1724825700000|2024-08-28 06:15:00|4054.6|4048.6|4059|4053|4060.6|4054.6|4054.6|4048.6|22
1724826000000|2024-08-28 06:20:00|4060|4054|4066|4060|4067|4061|4060|4054|67
1724826300000|2024-08-28 06:25:00|4066.5|4060.5|4069|4063|4070|4064|4065.1|4059.1|27
1724826600000|2024-08-28 06:30:00|4069.5|4063.5|4070|4064|4070|4064|4065|4059|34
1724826900000|2024-08-28 06:35:00|4069.5|4063.5|4067|4061|4071.5|4065.5|4067|4061|38
1724827200000|2024-08-28 06:40:00|4067.1|4061.1|4065.5|4059.5|4069|4063|4065|4059|37
1724827500000|2024-08-28 06:45:00|4066|4060|4067|4061|4069|4063|4064.5|4058.5|31
1724827800000|2024-08-28 06:50:00|4067.5|4061.5|4071.5|4065.5|4071.5|4065.5|4067|4061|36
1724828100000|2024-08-28 06:55:00|4072.5|4066.5|4074|4068|4074|4068|4070.5|4064.5|56
1724828400000|2024-08-28 07:00:00|4074.5|4068.5|4075|4069|4075.5|4069.5|4073.5|4067.5|23
1724828700000|2024-08-28 07:05:00|4074.5|4068.5|4076.5|4070.5|4077.5|4071.5|4074.5|4068.5|46
1724829000000|2024-08-28 07:10:00|4077|4071|4068|4062|4077.5|4071.5|4066.6|4060.6|77
1724829300000|2024-08-28 07:15:00|4068.5|4062.5|4069|4063|4071|4065|4068.5|4062.5|27
1724829600000|2024-08-28 07:20:00|4069.5|4063.5|4069|4063|4070.5|4064.5|4067.5|4061.5|13
1724829900000|2024-08-28 07:25:00|4069.5|4063.5|4067|4061|4069.5|4063.5|4067|4061|22
1724830200000|2024-08-28 07:30:00|4067.5|4061.5|4070|4064|4074|4068|4067.5|4061.5|31
1724830500000|2024-08-28 07:35:00|4072|4066|4071|4065|4072|4066|4070|4064|49
1724830800000|2024-08-28 07:40:00|4071.5|4065.5|4070|4064|4073|4067|4067|4061|41
1724831100000|2024-08-28 07:45:00|4069.5|4063.5|4067|4061|4069.5|4063.5|4065|4059|13
1724831400000|2024-08-28 07:50:00|4066|4060|4067|4061|4068.5|4062.5|4066|4060|8
1724831700000|2024-08-28 07:55:00|4068|4062|4069|4063|4070|4064|4067.5|4061.5|27
1724832000000|2024-08-28 08:00:00|4069.5|4063.5|4065|4059|4071.5|4065.5|4064.5|4058.5|23
1724832300000|2024-08-28 08:05:00|4065.5|4059.5|4062|4056|4065.5|4059.5|4059.5|4053.5|22
1724832600000|2024-08-28 08:10:00|4063|4057|4060|4054|4063|4057|4059|4053|40
1724832900000|2024-08-28 08:15:00|4061|4055|4062.5|4056.5|4063|4057|4060.5|4054.5|16
1724833200000|2024-08-28 08:20:00|4063|4057|4060.6|4054.6|4065.5|4059.5|4060.6|4054.6|23
1724833500000|2024-08-28 08:25:00|4060|4054|4059|4053|4063|4057|4059|4053|115
1724833800000|2024-08-28 08:30:00|4058.5|4052.5|4057|4051|4059|4053|4053.5|4047.5|168
1724834100000|2024-08-28 08:35:00|4056.6|4050.6|4060.5|4054.5|4062|4056|4055|4049|56
1724834400000|2024-08-28 08:40:00|4060|4054|4057|4051|4060.5|4054.5|4057|4051|29
1724834700000|2024-08-28 08:45:00|4058|4052|4064|4058|4064|4058|4057.5|4051.5|57
1724835000000|2024-08-28 08:50:00|4065|4059|4060|4054|4065|4059|4059.5|4053.5|41
1724835300000|2024-08-28 08:55:00|4060.5|4054.5|4064|4058|4065|4059|4060.5|4054.5|51
1724835600000|2024-08-28 09:00:00|4064.5|4058.5|4059|4053|4064.5|4058.5|4059|4053|63
1724835900000|2024-08-28 09:05:00|4059.5|4053.5|4057.5|4051.5|4061|4055|4057.5|4051.5|20
1724836200000|2024-08-28 09:10:00|4058|4052|4050|4044|4058|4052|4049.5|4043.5|60
1724836500000|2024-08-28 09:15:00|4050.5|4044.5|4050.5|4044.5|4053.5|4047.5|4049.5|4043.5|49
1724836800000|2024-08-28 09:20:00|4051.5|4045.5|4052|4046|4052|4046|4048.5|4042.5|47
1724837100000|2024-08-28 09:25:00|4051.5|4045.5|4056|4050|4057.5|4051.5|4051.5|4045.5|43
1724837400000|2024-08-28 09:30:00|4056.5|4050.5|4058.5|4052.5|4061.5|4055.5|4056.5|4050.5|32
1724837700000|2024-08-28 09:35:00|4058.6|4052.6|4067|4061|4068|4062|4058.6|4052.6|75
1724838000000|2024-08-28 09:40:00|4067.5|4061.5|4060|4054|4068|4062|4060|4054|20
1724838300000|2024-08-28 09:45:00|4060.5|4054.5|4060|4054|4062|4056|4059.5|4053.5|20
1724838600000|2024-08-28 09:50:00|4059.5|4053.5|4060|4054|4060|4054|4055.5|4049.5|42
1724838900000|2024-08-28 09:55:00|4061|4055|4060|4054|4062|4056|4058|4052|38
1724839200000|2024-08-28 10:00:00|4059.5|4053.5|4057|4051|4062|4056|4054|4048|33
1724839500000|2024-08-28 10:05:00|4058|4052|4053|4047|4058|4052|4051.5|4045.5|22
1724839800000|2024-08-28 10:10:00|4053.5|4047.5|4049.5|4043.5|4054|4048|4049.5|4043.5|23
1724840100000|2024-08-28 10:15:00|4050|4044|4057.5|4051.5|4057.5|4051.5|4050|4044|75
1724840400000|2024-08-28 10:20:00|4058.5|4052.5|4058.5|4052.5|4059|4053|4056|4050|67
1724840700000|2024-08-28 10:25:00|4057.5|4051.5|4055|4049|4058.5|4052.5|4054.5|4048.5|10
1724841000000|2024-08-28 10:30:00|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4054.5|4048.5|70
1724841300000|2024-08-28 10:35:00|4056|4050|4056|4050|4056.5|4050.5|4055.5|4049.5|91
1724841600000|2024-08-28 10:40:00|4056.5|4050.5|4056|4050|4056.5|4050.5|4053.5|4047.5|95
1724841900000|2024-08-28 10:45:00|4056.5|4050.5|4058|4052|4059|4053|4056.5|4050.5|20
1724842200000|2024-08-28 10:50:00|4058.5|4052.5|4056|4050|4059|4053|4055|4049|21
1724842500000|2024-08-28 10:55:00|4056.5|4050.5|4057|4051|4058|4052|4054.5|4048.5|13
1724842800000|2024-08-28 11:00:00|4056.5|4050.5|4054|4048|4058|4052|4053.5|4047.5|16
1724843100000|2024-08-28 11:05:00|4053.5|4047.5|4058|4052|4058.5|4052.5|4053.5|4047.5|24
1724843400000|2024-08-28 11:10:00|4057.5|4051.5|4053.5|4047.5|4059.5|4053.5|4053.5|4047.5|173
1724843700000|2024-08-28 11:15:00|4054|4048|4055.5|4049.5|4055.5|4049.5|4051.5|4045.5|181
1724844000000|2024-08-28 11:20:00|4054.5|4048.5|4048|4042|4054.5|4048.5|4048|4042|78
1724844300000|2024-08-28 11:25:00|4047.5|4041.5|4043|4037|4048.5|4042.5|4042.5|4036.5|51
1724844600000|2024-08-28 11:30:00|4042.5|4036.5|4044|4038|4046|4040|4042.5|4036.5|26
1724844900000|2024-08-28 11:35:00|4043.5|4037.5|4036.5|4030.5|4045|4039|4036|4030|69
1724845200000|2024-08-28 11:40:00|4037|4031|4036|4030|4037.5|4031.5|4032.5|4026.5|243
1724845500000|2024-08-28 11:45:00|4035|4029|4031|4025|4037|4031|4029|4023|61
1724845800000|2024-08-28 11:50:00|4031.5|4025.5|4028|4022|4032.5|4026.5|4026|4020|144
1724846100000|2024-08-28 11:55:00|4028.5|4022.5|4026.5|4020.5|4028.5|4022.5|4025.5|4019.5|160
1724846400000|2024-08-28 12:00:00|4027|4021|4020|4014|4027.5|4021.5|4020|4014|127
1724846700000|2024-08-28 12:05:00|4020.5|4014.5|4011.6|4005.6|4021.5|4015.5|4011.6|4005.6|389
1724847000000|2024-08-28 12:10:00|4012|4006|4014.1|4008.1|4019.6|4013.6|4012|4006|101
1724847300000|2024-08-28 12:15:00|4014.5|4008.5|4018.1|4012.1|4019.6|4013.6|4011.6|4005.6|137
1724847600000|2024-08-28 12:20:00|4017.1|4011.1|4019.1|4013.1|4022.1|4016.1|4017.1|4011.1|38
1724847900000|2024-08-28 12:25:00|4019.5|4013.5|4019.1|4013.1|4019.6|4013.6|4016.1|4010.1|58
1724848200000|2024-08-28 12:30:00|4019.5|4013.5|4012.6|4006.6|4024.6|4018.6|4012.6|4006.6|131
1724848500000|2024-08-28 12:35:00|4011.6|4005.6|4014.1|4008.1|4016.6|4010.6|4011.5|4005.5|182
1724848800000|2024-08-28 12:40:00|4014.6|4008.6|4010.1|4004.1|4016.1|4010.1|4005.6|3999.6|233
1724851800000|2024-08-28 13:30:00|4007.6|4001.6|4023|4017|4026.5|4020.5|4001.6|3995.6|1548
1724852100000|2024-08-28 13:35:00|4022.5|4016.5|4035.5|4029.5|4036|4030|4021.5|4015.5|1100
1724852400000|2024-08-28 13:40:00|4035.6|4029.6|4024|4018|4040.5|4034.5|4024|4018|1043
1724852700000|2024-08-28 13:45:00|4024.5|4018.5|4027.1|4021.1|4029.1|4023.1|4016.5|4010.5|483
1724853000000|2024-08-28 13:50:00|4027.5|4021.5|4021|4015|4034.5|4028.5|4020.5|4014.5|460
1724853300000|2024-08-28 13:55:00|4020.5|4014.5|4030.5|4024.5|4033.5|4027.5|4019.6|4013.6|254
1724853600000|2024-08-28 14:00:00|4031.5|4025.5|4047.5|4041.5|4050.5|4044.5|4029.5|4023.5|581
1724853900000|2024-08-28 14:05:00|4047|4041|4041.5|4035.5|4049|4043|4040|4034|742
1724854200000|2024-08-28 14:10:00|4042|4036|4044|4038|4047|4041|4039.5|4033.5|443
1724854500000|2024-08-28 14:15:00|4044.5|4038.5|4049.5|4043.5|4057.5|4051.5|4040.5|4034.5|527
1724854800000|2024-08-28 14:20:00|4050|4044|4038.1|4032.1|4051|4045|4031.1|4025.1|620
1724855100000|2024-08-28 14:25:00|4038.6|4032.6|4040.6|4034.6|4043.6|4037.6|4033.6|4027.6|464
1724855400000|2024-08-28 14:30:00|4041.1|4035.1|4041.6|4035.6|4043.1|4037.1|4035.6|4029.6|509
1724855700000|2024-08-28 14:35:00|4042.6|4036.6|4051.6|4045.6|4060.1|4054.1|4041.6|4035.6|559
1724856000000|2024-08-28 14:40:00|4051.1|4045.1|4048.6|4042.6|4053.6|4047.6|4043.6|4037.6|290
1724856300000|2024-08-28 14:45:00|4048.1|4042.1|4047.1|4041.1|4049.6|4043.6|4043.6|4037.6|234
1724856600000|2024-08-28 14:50:00|4047.6|4041.6|4058.6|4052.6|4058.6|4052.6|4045.6|4039.6|327
1724856900000|2024-08-28 14:55:00|4057.6|4051.6|4074.6|4068.6|4077.6|4071.6|4057.6|4051.6|1288
1724857200000|2024-08-28 15:00:00|4073.6|4067.6|4058.1|4052.1|4073.6|4067.6|4058.1|4052.1|399
1724857500000|2024-08-28 15:05:00|4058.6|4052.6|4049.1|4043.1|4063.6|4057.6|4048.6|4042.6|308
1724857800000|2024-08-28 15:10:00|4048.6|4042.6|4051.6|4045.6|4053.6|4047.6|4047.6|4041.6|398
1724858100000|2024-08-28 15:15:00|4052.1|4046.1|4051.6|4045.6|4057.6|4051.6|4050.1|4044.1|196
1724858400000|2024-08-28 15:20:00|4050.6|4044.6|4039.1|4033.1|4055.1|4049.1|4039.1|4033.1|316
1724858700000|2024-08-28 15:25:00|4039.6|4033.6|4043.6|4037.6|4045.6|4039.6|4031.6|4025.6|485
1724859000000|2024-08-28 15:30:00|4043.1|4037.1|4041.6|4035.6|4045.6|4039.6|4036.6|4030.6|221
1724859300000|2024-08-28 15:35:00|4042.6|4036.6|4044.6|4038.6|4046.1|4040.1|4036.6|4030.6|129
1724859600000|2024-08-28 15:40:00|4044.1|4038.1|4048.6|4042.6|4049.6|4043.6|4042.1|4036.1|139
1724859900000|2024-08-28 15:45:00|4049.6|4043.6|4043.6|4037.6|4049.6|4043.6|4039.6|4033.6|152
1724860200000|2024-08-28 15:50:00|4044.1|4038.1|4049.6|4043.6|4056.6|4050.6|4042.6|4036.6|319
1724860500000|2024-08-28 15:55:00|4050.6|4044.6|4047.6|4041.6|4050.6|4044.6|4043.6|4037.6|238
1724860800000|2024-08-28 16:00:00|4046.6|4040.6|4048.1|4042.1|4050.6|4044.6|4040.6|4034.6|343
1724861100000|2024-08-28 16:05:00|4049.1|4043.1|4051.1|4045.1|4055.6|4049.6|4043.1|4037.1|244
1724861400000|2024-08-28 16:10:00|4050.6|4044.6|4057.6|4051.6|4058.6|4052.6|4047.1|4041.1|444
1724861700000|2024-08-28 16:15:00|4058.6|4052.6|4057.6|4051.6|4060.6|4054.6|4055.6|4049.6|326
1724862000000|2024-08-28 16:20:00|4056.6|4050.6|4069.6|4063.6|4073.6|4067.6|4055.6|4049.6|620
1724862300000|2024-08-28 16:25:00|4068.6|4062.6|4075.6|4069.6|4075.6|4069.6|4066.6|4060.6|300
1724862600000|2024-08-28 16:30:00|4074.6|4068.6|4068.6|4062.6|4074.6|4068.6|4065.6|4059.6|717
1724862900000|2024-08-28 16:35:00|4067.6|4061.6|4067.1|4061.1|4068.1|4062.1|4061.1|4055.1|358
1724863200000|2024-08-28 16:40:00|4067.6|4061.6|4073.6|4067.6|4077.6|4071.6|4064.6|4058.6|562
1724863500000|2024-08-28 16:45:00|4075.1|4069.1|4073.6|4067.6|4075.6|4069.6|4068.6|4062.6|289
1724863800000|2024-08-28 16:50:00|4074.1|4068.1|4073.1|4067.1|4075.6|4069.6|4064.6|4058.6|472
1724864100000|2024-08-28 16:55:00|4072.6|4066.6|4067.6|4061.6|4073.6|4067.6|4065.6|4059.6|436
1724864400000|2024-08-28 17:00:00|4067.1|4061.1|4052.6|4046.6|4069.1|4063.1|4052.1|4046.1|306
1724864700000|2024-08-28 17:05:00|4053.1|4047.1|4049.1|4043.1|4053.1|4047.1|4046.6|4040.6|296
1724865000000|2024-08-28 17:10:00|4048.6|4042.6|4046.6|4040.6|4051.5|4045.5|4044.6|4038.6|478
1724865300000|2024-08-28 17:15:00|4047.6|4041.6|4040.6|4034.6|4047.6|4041.6|4038.6|4032.6|449
1724865600000|2024-08-28 17:20:00|4041.6|4035.6|4039.6|4033.6|4043.1|4037.1|4037.6|4031.6|436
1724865900000|2024-08-28 17:25:00|4040.6|4034.6|4056.6|4050.6|4056.6|4050.6|4039.6|4033.6|632
1724866200000|2024-08-28 17:30:00|4057.1|4051.1|4060.6|4054.6|4064.1|4058.1|4052.6|4046.6|613
1724866500000|2024-08-28 17:35:00|4060.1|4054.1|4062.1|4056.1|4064.6|4058.6|4058.6|4052.6|420
1724866800000|2024-08-28 17:40:00|4061.6|4055.6|4063.6|4057.6|4069.6|4063.6|4058.6|4052.6|451
1724867100000|2024-08-28 17:45:00|4064.1|4058.1|4066.6|4060.6|4066.6|4060.6|4062.6|4056.6|385
1724867400000|2024-08-28 17:50:00|4067.5|4061.5|4066.6|4060.6|4070.6|4064.6|4060.1|4054.1|1014
1724867700000|2024-08-28 17:55:00|4066.5|4060.5|4075.5|4069.5|4076|4070|4066.5|4060.5|1042
1724868000000|2024-08-28 18:00:00|4074.5|4068.5|4069.5|4063.5|4080.5|4074.5|4066.5|4060.5|1199
1724868300000|2024-08-28 18:05:00|4070|4064|4075.5|4069.5|4078|4072|4069.5|4063.5|1250
1724868600000|2024-08-28 18:10:00|4076.5|4070.5|4075.5|4069.5|4079.5|4073.5|4073.5|4067.5|1929
1724868900000|2024-08-28 18:15:00|4074.5|4068.5|4072|4066|4077|4071|4069.5|4063.5|1136
1724889600000|2024-08-29 00:00:00|4070|4064|4087|4081|4088|4082|4069|4063|228
1724889900000|2024-08-29 00:05:00|4086.5|4080.5|4100|4094|4101|4095|4086|4080|113
1724890200000|2024-08-29 00:10:00|4101|4095|4101.5|4095.5|4101.5|4095.5|4097.5|4091.5|255
1724890500000|2024-08-29 00:15:00|4101|4095|4097|4091|4101.5|4095.5|4096.5|4090.5|34
1724890800000|2024-08-29 00:20:00|4097.5|4091.5|4095.5|4089.5|4097.5|4091.5|4091.5|4085.5|49
1724891100000|2024-08-29 00:25:00|4096|4090|4096|4090|4096|4090|4092|4086|20
1724891400000|2024-08-29 00:30:00|4095|4089|4095|4089|4098|4092|4094|4088|14
1724891700000|2024-08-29 00:35:00|4094.5|4088.5|4095|4089|4095.5|4089.5|4094|4088|12
1724892000000|2024-08-29 00:40:00|4095.5|4089.5|4092|4086|4095.5|4089.5|4091|4085|22
1724892300000|2024-08-29 00:45:00|4091.5|4085.5|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|11
1724892600000|2024-08-29 00:50:00|4092.1|4086.1|4094|4088|4095|4089|4092|4086|22
1724892900000|2024-08-29 00:55:00|4094.5|4088.5|4096|4090|4096|4090|4094|4088|5
1724893200000|2024-08-29 01:00:00|4097|4091|4096|4090|4098.5|4092.5|4092.5|4086.5|38
1724893500000|2024-08-29 01:05:00|4095.5|4089.5|4096|4090|4098.5|4092.5|4095|4089|16
1724893800000|2024-08-29 01:10:00|4095.5|4089.5|4097.5|4091.5|4098|4092|4094|4088|19
1724894100000|2024-08-29 01:15:00|4098|4092|4095|4089|4098|4092|4094|4088|17
1724894400000|2024-08-29 01:20:00|4094.5|4088.5|4095|4089|4096|4090|4094|4088|7
1724894700000|2024-08-29 01:25:00|4094.5|4088.5|4092|4086|4094.5|4088.5|4088.6|4082.6|40
1724895000000|2024-08-29 01:30:00|4091|4085|4093.5|4087.5|4095.5|4089.5|4089.5|4083.5|7
1724895300000|2024-08-29 01:35:00|4093|4087|4095|4089|4096|4090|4093|4087|2
1724895600000|2024-08-29 01:40:00|4096|4090|4093|4087|4096|4090|4092.5|4086.5|2
1724895900000|2024-08-29 01:45:00|4093.5|4087.5|4096|4090|4096.5|4090.5|4093|4087|10
1724896200000|2024-08-29 01:50:00|4096.5|4090.5|4096|4090|4097|4091|4095|4089|5
1724896500000|2024-08-29 01:55:00|4095.5|4089.5|4094|4088|4095.5|4089.5|4093|4087|7
1724896800000|2024-08-29 02:00:00|4093|4087|4092|4086|4094.5|4088.5|4091.5|4085.5|4
1724897100000|2024-08-29 02:05:00|4092.5|4086.5|4088|4082|4093|4087|4086|4080|18
1724897400000|2024-08-29 02:10:00|4089|4083|4092|4086|4092.5|4086.5|4087.5|4081.5|6
1724897700000|2024-08-29 02:15:00|4093|4087|4094|4088|4094|4088|4093|4087|11
1724898000000|2024-08-29 02:20:00|4095|4089|4097|4091|4097|4091|4095|4089|20
1724898300000|2024-08-29 02:25:00|4096|4090|4097|4091|4097|4091|4095|4089|0
1724898600000|2024-08-29 02:30:00|4096|4090|4093|4087|4096.5|4090.5|4091.5|4085.5|17
1724898900000|2024-08-29 02:35:00|4092.5|4086.5|4092.5|4086.5|4093|4087|4090|4084|9
1724899200000|2024-08-29 02:40:00|4093|4087|4095|4089|4096|4090|4092|4086|6
1724899500000|2024-08-29 02:45:00|4095.5|4089.5|4096.5|4090.5|4097.5|4091.5|4095|4089|22
1724899800000|2024-08-29 02:50:00|4097|4091|4097|4091|4098.5|4092.5|4096|4090|6
1724900100000|2024-08-29 02:55:00|4097.5|4091.5|4097|4091|4098.5|4092.5|4097|4091|2
1724900400000|2024-08-29 03:00:00|4098|4092|4097|4091|4098|4092|4095|4089|6
1724900700000|2024-08-29 03:05:00|4096.5|4090.5|4096|4090|4097.5|4091.5|4096|4090|1
1724901000000|2024-08-29 03:10:00|4095|4089|4096|4090|4097|4091|4094.5|4088.5|4
1724901300000|2024-08-29 03:15:00|4096.5|4090.5|4098|4092|4098|4092|4095|4089|1
1724901600000|2024-08-29 03:20:00|4097.5|4091.5|4100|4094|4100.5|4094.5|4097.5|4091.5|7
1724901900000|2024-08-29 03:25:00|4099.5|4093.5|4101|4095|4101|4095|4098.5|4092.5|15
1724902200000|2024-08-29 03:30:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|12
1724902500000|2024-08-29 03:35:00|||||||||22
1724902800000|2024-08-29 03:40:00|4100.5|4094.5|4096|4090|4100.5|4094.5|4095.5|4089.5|37
1724903100000|2024-08-29 03:45:00|4095.5|4089.5|4095|4089|4096|4090|4094.5|4088.5|11
1724903400000|2024-08-29 03:50:00|4095.5|4089.5|4100|4094|4100|4094|4095.5|4089.5|7
1724903700000|2024-08-29 03:55:00|4100.5|4094.5|4100|4094|4100.5|4094.5|4098|4092|5
1724904000000|2024-08-29 04:00:00|4099.5|4093.5|4101|4095|4101|4095|4099.5|4093.5|12
1724904300000|2024-08-29 04:05:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|22
1724904600000|2024-08-29 04:10:00|4101|4095|4104.5|4098.5|4104.5|4098.5|4101|4095|62
1724904900000|2024-08-29 04:15:00|4105|4099|4101|4095|4105|4099|4099.5|4093.5|46
1724905200000|2024-08-29 04:20:00|4101.5|4095.5|4102|4096|4102.5|4096.5|4101.5|4095.5|5
1724905500000|2024-08-29 04:25:00|4101.5|4095.5|4102|4096|4103|4097|4101.5|4095.5|2
1724905800000|2024-08-29 04:30:00|4101.5|4095.5|4103|4097|4103|4097|4101.5|4095.5|1
1724906100000|2024-08-29 04:35:00|4102|4096|4103|4097|4103|4097|4102|4096|2
1724906400000|2024-08-29 04:40:00|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|3
1724906700000|2024-08-29 04:45:00|4103.5|4097.5|4104|4098|4104|4098|4103|4097|6
1724907000000|2024-08-29 04:50:00|||||||||8
1724907600000|2024-08-29 05:00:00|4103.5|4097.5|4104|4098|4104.5|4098.5|4103.5|4097.5|16
1724907900000|2024-08-29 05:05:00|4103.5|4097.5|4104|4098|4104.5|4098.5|4103.5|4097.5|3
1724908200000|2024-08-29 05:10:00|4103.5|4097.5|4108|4102|4109|4103|4103.5|4097.5|40
1724908500000|2024-08-29 05:15:00|4107.5|4101.5|4108|4102|4108|4102|4106.5|4100.5|29
1724908800000|2024-08-29 05:20:00|4107.5|4101.5|4106|4100|4107.5|4101.5|4105.5|4099.5|6
1724909100000|2024-08-29 05:25:00|4106.5|4100.5|4108|4102|4108|4102|4106.5|4100.5|1
1724909400000|2024-08-29 05:30:00|4109|4103|4111.5|4105.5|4111.5|4105.5|4109|4103|24
1724909700000|2024-08-29 05:35:00|4111|4105|4110|4104|4111.5|4105.5|4109|4103|75
1724910000000|2024-08-29 05:40:00|4111|4105|4108.5|4102.5|4111|4105|4108.5|4102.5|20
1724910300000|2024-08-29 05:45:00|4109|4103|4111|4105|4111.5|4105.5|4108.5|4102.5|34
1724910600000|2024-08-29 05:50:00|4110.5|4104.5|4116|4110|4116.5|4110.5|4110.5|4104.5|109
1724910900000|2024-08-29 05:55:00|4115.5|4109.5|4118|4112|4118.5|4112.5|4115.5|4109.5|27
1724911200000|2024-08-29 06:00:00|4118.5|4112.5|4120.5|4114.5|4121.5|4115.5|4117.5|4111.5|78
1724911500000|2024-08-29 06:05:00|4121|4115|4120|4114|4121|4115|4117|4111|31
1724911800000|2024-08-29 06:10:00|4119.5|4113.5|4120.5|4114.5|4121.5|4115.5|4116.5|4110.5|63
1724912100000|2024-08-29 06:15:00|4121|4115|4126.5|4120.5|4127|4121|4118.5|4112.5|62
1724912400000|2024-08-29 06:20:00|4125.5|4119.5|4125|4119|4126.5|4120.5|4123.5|4117.5|67
1724912700000|2024-08-29 06:25:00|4125.5|4119.5|4126.5|4120.5|4126.5|4120.5|4121.5|4115.5|122
1724913000000|2024-08-29 06:30:00|4127.5|4121.5|4119|4113|4132|4126|4118.5|4112.5|170
1724913300000|2024-08-29 06:35:00|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4117.5|4111.5|51
1724913600000|2024-08-29 06:40:00|4119|4113|4117.5|4111.5|4119.5|4113.5|4115.5|4109.5|45
1724913900000|2024-08-29 06:45:00|4116.5|4110.5|4108|4102|4116.5|4110.5|4108|4102|87
1724914200000|2024-08-29 06:50:00|4108.5|4102.5|4106.5|4100.5|4110.5|4104.5|4106.5|4100.5|65
1724914500000|2024-08-29 06:55:00|4106|4100|4109|4103|4109|4103|4104.5|4098.5|71
1724914800000|2024-08-29 07:00:00|4108.5|4102.5|4109|4103|4109.5|4103.5|4106.5|4100.5|35
1724915100000|2024-08-29 07:05:00|4109.5|4103.5|4110.5|4104.5|4111.5|4105.5|4109|4103|16
1724915400000|2024-08-29 07:10:00|4110|4104|4109|4103|4110.5|4104.5|4108.5|4102.5|19
1724915700000|2024-08-29 07:15:00|4108.5|4102.5|4109|4103|4109.5|4103.5|4108.5|4102.5|9
1724916000000|2024-08-29 07:20:00|4107.5|4101.5|4112|4106|4112.5|4106.5|4107.5|4101.5|35
1724916300000|2024-08-29 07:25:00|4111.5|4105.5|4116|4110|4116.1|4110.1|4111.5|4105.5|48
1724916600000|2024-08-29 07:30:00|4115.5|4109.5|4117.5|4111.5|4117.6|4111.6|4115.5|4109.5|100
1724916900000|2024-08-29 07:35:00|4118.5|4112.5|4122.5|4116.5|4124.5|4118.5|4118.5|4112.5|150
1724917200000|2024-08-29 07:40:00|4122|4116|4118|4112|4122.5|4116.5|4117.5|4111.5|55
1724917500000|2024-08-29 07:45:00|4118.5|4112.5|4120|4114|4121|4115|4117.5|4111.5|23
1724917800000|2024-08-29 07:50:00|4119|4113|4120|4114|4120|4114|4118.5|4112.5|13
1724918100000|2024-08-29 07:55:00|4119.5|4113.5|4122.5|4116.5|4124|4118|4119.5|4113.5|109
1724918400000|2024-08-29 08:00:00|4122.1|4116.1|4120|4114|4123|4117|4119.5|4113.5|52
1724918700000|2024-08-29 08:05:00|4120.5|4114.5|4119.5|4113.5|4121.5|4115.5|4119|4113|13
1724919000000|2024-08-29 08:10:00|4120.5|4114.5|4123.5|4117.5|4124.5|4118.5|4118.5|4112.5|42
1724919300000|2024-08-29 08:15:00|4124|4118|4124|4118|4125|4119|4123.5|4117.5|25
1724919600000|2024-08-29 08:20:00|4123.5|4117.5|4115.5|4109.5|4123.5|4117.5|4115.5|4109.5|41
1724919900000|2024-08-29 08:25:00|4116|4110|4111.6|4105.6|4118.5|4112.5|4107.6|4101.6|169
1724920200000|2024-08-29 08:30:00|4111.5|4105.5|4106.1|4100.1|4111.5|4105.5|4105.1|4099.1|28
1724920500000|2024-08-29 08:35:00|4106|4100|4099.1|4093.1|4107.1|4101.1|4098.6|4092.6|134
1724920800000|2024-08-29 08:40:00|4099.6|4093.6|4104.1|4098.1|4105|4099|4099.1|4093.1|28
1724921100000|2024-08-29 08:45:00|4104|4098|4105|4099|4106|4100|4103.5|4097.5|23
1724921400000|2024-08-29 08:50:00|4105.1|4099.1|4102.1|4096.1|4108.5|4102.5|4101.5|4095.5|33
1724921700000|2024-08-29 08:55:00|4102|4096|4104|4098|4105.5|4099.5|4100.1|4094.1|39
1724922000000|2024-08-29 09:00:00|4103.5|4097.5|4103.6|4097.6|4104.1|4098.1|4101.5|4095.5|42
1724922300000|2024-08-29 09:05:00|4103.1|4097.1|4112.1|4106.1|4113.6|4107.6|4103.1|4097.1|31
1724922600000|2024-08-29 09:10:00|4112|4106|4120|4114|4120|4114|4112|4106|26
1724922900000|2024-08-29 09:15:00|4119|4113|4119.1|4113.1|4124.5|4118.5|4119|4113|49
1724923200000|2024-08-29 09:20:00|4119|4113|4124|4118|4127.5|4121.5|4116.1|4110.1|70
1724923500000|2024-08-29 09:25:00|4124.1|4118.1|4124.1|4118.1|4125.5|4119.5|4123.1|4117.1|13
1724923800000|2024-08-29 09:30:00|4124|4118|4123|4117|4125|4119|4121.1|4115.1|14
1724924100000|2024-08-29 09:35:00|4123.5|4117.5|4129|4123|4129|4123|4123.1|4117.1|46
1724924400000|2024-08-29 09:40:00|4128.5|4122.5|4131.1|4125.1|4131.6|4125.6|4126.5|4120.5|80
1724924700000|2024-08-29 09:45:00|4131.6|4125.6|4132.5|4126.5|4136.5|4130.5|4131|4125|195
1724925000000|2024-08-29 09:50:00|4133|4127|4133|4127|4133.5|4127.5|4129|4123|140
1724925300000|2024-08-29 09:55:00|4133.5|4127.5|4136.5|4130.5|4137.5|4131.5|4131|4125|249
1724925600000|2024-08-29 10:00:00|4135.5|4129.5|4130.5|4124.5|4136|4130|4130|4124|75
1724925900000|2024-08-29 10:05:00|4129|4123|4133|4127|4133.5|4127.5|4129|4123|227
1724926200000|2024-08-29 10:10:00|4133.5|4127.5|4131.5|4125.5|4133.5|4127.5|4131.5|4125.5|62
1724926500000|2024-08-29 10:15:00|4131|4125|4130.5|4124.5|4132|4126|4129.5|4123.5|23
1724926800000|2024-08-29 10:20:00|4130|4124|4131|4125|4131|4125|4127.5|4121.5|67
1724927100000|2024-08-29 10:25:00|4131.5|4125.5|4133|4127|4133|4127|4130.5|4124.5|21
1724927400000|2024-08-29 10:30:00|4132.5|4126.5|4133|4127|4133|4127|4131|4125|21
1724927700000|2024-08-29 10:35:00|4133.5|4127.5|4132|4126|4133.5|4127.5|4130.5|4124.5|24
1724928000000|2024-08-29 10:40:00|4133|4127|4134|4128|4134.5|4128.5|4132.5|4126.5|13
1724928300000|2024-08-29 10:45:00|4134.5|4128.5|4134|4128|4135.5|4129.5|4133.5|4127.5|28
1724928600000|2024-08-29 10:50:00|4133.5|4127.5|4131|4125|4134|4128|4130.5|4124.5|27
1724928900000|2024-08-29 10:55:00|4132|4126|4129|4123|4133|4127|4129|4123|29
1724929200000|2024-08-29 11:00:00|4128.5|4122.5|4126|4120|4130|4124|4125|4119|93
1724929500000|2024-08-29 11:05:00|4125.5|4119.5|4126|4120|4126.5|4120.5|4124|4118|45
1724929800000|2024-08-29 11:10:00|4125.5|4119.5|4130|4124|4130.5|4124.5|4125.5|4119.5|21
1724930100000|2024-08-29 11:15:00|4129.5|4123.5|4130.5|4124.5|4130.5|4124.5|4126.5|4120.5|80
1724930400000|2024-08-29 11:20:00|4130|4124|4133.5|4127.5|4134|4128|4129.5|4123.5|44
1724930700000|2024-08-29 11:25:00|4133|4127|4133.5|4127.5|4134.5|4128.5|4132.5|4126.5|78
1724931000000|2024-08-29 11:30:00|4134|4128|4135|4129|4141|4135|4131|4125|196
1724931300000|2024-08-29 11:35:00|4135.5|4129.5|4140|4134|4141.5|4135.5|4134.5|4128.5|285
1724931600000|2024-08-29 11:40:00|4140.5|4134.5|4147.5|4141.5|4151.3|4145.3|4140|4134|325
1724931900000|2024-08-29 11:45:00|4148|4142|4146|4140|4149|4143|4141.5|4135.5|119
1724932200000|2024-08-29 11:50:00|4144.5|4138.5|4142|4136|4147.5|4141.5|4139|4133|174
1724932500000|2024-08-29 11:55:00|4142.5|4136.5|4146.5|4140.5|4147.5|4141.5|4142|4136|96
1724932800000|2024-08-29 12:00:00|4146|4140|4136|4130|4146|4140|4134.5|4128.5|47
1724933100000|2024-08-29 12:05:00|4135|4129|4132.5|4126.5|4137.5|4131.5|4131.5|4125.5|103
1724933400000|2024-08-29 12:10:00|4133.5|4127.5|4131|4125|4134|4128|4128.5|4122.5|109
1724933700000|2024-08-29 12:15:00|4131.5|4125.5|4128|4122|4131.5|4125.5|4123.6|4117.6|128
1724934000000|2024-08-29 12:20:00|4128.5|4122.5|4128|4122|4129.5|4123.5|4126|4120|53
1724934300000|2024-08-29 12:25:00|4129|4123|4133|4127|4134.5|4128.5|4128.5|4122.5|69
1724934600000|2024-08-29 12:30:00|4132.5|4126.5|4127|4121|4135.5|4129.5|4125.5|4119.5|134
1724934900000|2024-08-29 12:35:00|4127.5|4121.5|4125|4119|4130|4124|4125|4119|75
1724935200000|2024-08-29 12:40:00|4125.5|4119.5|4121.1|4115.1|4126|4120|4118|4112|239
1724938200000|2024-08-29 13:30:00|4120.6|4114.6|4135.5|4129.5|4144.5|4138.5|4120.6|4114.6|1685
1724938500000|2024-08-29 13:35:00|4136|4130|4125|4119|4136.5|4130.5|4119.5|4113.5|1453
1724938800000|2024-08-29 13:40:00|4124.5|4118.5|4120.5|4114.5|4134|4128|4120.5|4114.5|739
1724939100000|2024-08-29 13:45:00|4121.5|4115.5|4124.5|4118.5|4129|4123|4116.5|4110.5|673
1724939400000|2024-08-29 13:50:00|4124|4118|4123|4117|4130.5|4124.5|4115.5|4109.5|577
1724939700000|2024-08-29 13:55:00|4122.5|4116.5|4125|4119|4126|4120|4115.5|4109.5|534
1724940000000|2024-08-29 14:00:00|4125.5|4119.5|4128.5|4122.5|4128.5|4122.5|4123.5|4117.5|503
1724940300000|2024-08-29 14:05:00|4127.5|4121.5|4129.4|4123.4|4129.4|4123.4|4124.9|4118.9|638
1724940600000|2024-08-29 14:10:00|4129|4123|4129.4|4123.4|4130.4|4124.4|4125.4|4119.4|720
1724940900000|2024-08-29 14:15:00|4129.9|4123.9|4136.4|4130.4|4137.4|4131.4|4127.4|4121.4|798
1724941200000|2024-08-29 14:20:00|4135.9|4129.9|4136.9|4130.9|4142.4|4136.4|4135.4|4129.4|430
1724941500000|2024-08-29 14:25:00|4136.4|4130.4|4141.9|4135.9|4145.4|4139.4|4135.4|4129.4|622
1724941800000|2024-08-29 14:30:00|4142.4|4136.4|4142.4|4136.4|4144.9|4138.9|4136.4|4130.4|599
1724942100000|2024-08-29 14:35:00|4143.9|4137.9|4160.4|4154.4|4161.4|4155.4|4143.4|4137.4|979
1724942400000|2024-08-29 14:40:00|4160.9|4154.9|4169.4|4163.4|4169.9|4163.9|4153.9|4147.9|886
1724942700000|2024-08-29 14:45:00|4168.9|4162.9|4161.4|4155.4|4173.4|4167.4|4161.4|4155.4|986
1724943000000|2024-08-29 14:50:00|4160.9|4154.9|4160|4154|4161.5|4155.5|4152.5|4146.5|988
1724943300000|2024-08-29 14:55:00|4160.5|4154.5|4159.5|4153.5|4164.9|4158.9|4158.5|4152.5|685
1724943600000|2024-08-29 15:00:00|4160.5|4154.5|4161.5|4155.5|4163.4|4157.4|4155.5|4149.5|623
1724943900000|2024-08-29 15:05:00|4162.4|4156.4|4170.9|4164.9|4171.4|4165.4|4161.9|4155.9|632
1724944200000|2024-08-29 15:10:00|4170.4|4164.4|4173.9|4167.9|4175.9|4169.9|4166.4|4160.4|514
1724944500000|2024-08-29 15:15:00|4173.4|4167.4|4174.4|4168.4|4176.4|4170.4|4171.4|4165.4|554
1724944800000|2024-08-29 15:20:00|4174.9|4168.9|4175.4|4169.4|4182.4|4176.4|4172.4|4166.4|369
1724945100000|2024-08-29 15:25:00|4175.9|4169.9|4181.4|4175.4|4184.4|4178.4|4174.4|4168.4|482
1724945400000|2024-08-29 15:30:00|4181.9|4175.9|4179.4|4173.4|4184.4|4178.4|4177.4|4171.4|792
1724945700000|2024-08-29 15:35:00|4179.9|4173.9|4178.4|4172.4|4188.4|4182.4|4176.4|4170.4|702
1724946000000|2024-08-29 15:40:00|4177.4|4171.4|4180.9|4174.9|4182.4|4176.4|4174.4|4168.4|449
1724946300000|2024-08-29 15:45:00|4180.4|4174.4|4194.4|4188.4|4194.4|4188.4|4178.4|4172.4|426
1724946600000|2024-08-29 15:50:00|4194.9|4188.9|4194.4|4188.4|4196.9|4190.9|4187.4|4181.4|392
1724946900000|2024-08-29 15:55:00|4193.9|4187.9|4197.4|4191.4|4204.4|4198.4|4193.4|4187.4|731
1724947200000|2024-08-29 16:00:00|4198.4|4192.4|4205.4|4199.4|4208.4|4202.4|4198.4|4192.4|575
1724947500000|2024-08-29 16:05:00|4205.9|4199.9|4207.4|4201.4|4212.4|4206.4|4204.4|4198.4|531
1724947800000|2024-08-29 16:10:00|4208.4|4202.4|4210.4|4204.4|4211.4|4205.4|4203.4|4197.4|472
1724948100000|2024-08-29 16:15:00|4209.4|4203.4|4197.4|4191.4|4211.4|4205.4|4196.4|4190.4|713
1724948400000|2024-08-29 16:20:00|4197.9|4191.9|4194.4|4188.4|4199.4|4193.4|4192.4|4186.4|532
1724948700000|2024-08-29 16:25:00|4195.4|4189.4|4200.4|4194.4|4200.4|4194.4|4195.4|4189.4|452
1724949000000|2024-08-29 16:30:00|4201.4|4195.4|4190.9|4184.9|4202.4|4196.4|4188.5|4182.5|498
1724949300000|2024-08-29 16:35:00|4190.4|4184.4|4194.4|4188.4|4196.4|4190.4|4190.4|4184.4|363
1724949600000|2024-08-29 16:40:00|4193.4|4187.4|4189.4|4183.4|4194.4|4188.4|4188.5|4182.5|428
1724949900000|2024-08-29 16:45:00|4189.9|4183.9|4193.4|4187.4|4194.4|4188.4|4189.4|4183.4|503
1724950200000|2024-08-29 16:50:00|4193.9|4187.9|4190.4|4184.4|4197.4|4191.4|4188.4|4182.4|411
1724950500000|2024-08-29 16:55:00|4188.4|4182.4|4198.4|4192.4|4199.4|4193.4|4187.4|4181.4|509
1724950800000|2024-08-29 17:00:00|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4197.4|4191.4|269
1724951100000|2024-08-29 17:05:00|4200.4|4194.4|4205.9|4199.9|4207.4|4201.4|4199.4|4193.4|419
1724951400000|2024-08-29 17:10:00|4205.4|4199.4|4208.4|4202.4|4209.4|4203.4|4204.4|4198.4|559
1724951700000|2024-08-29 17:15:00|4207.9|4201.9|4206.4|4200.4|4214.4|4208.4|4204.4|4198.4|698
1724952000000|2024-08-29 17:20:00|4205.4|4199.4|4204.9|4198.9|4208.9|4202.9|4202.4|4196.4|406
1724952300000|2024-08-29 17:25:00|4204.5|4198.5|4209.9|4203.9|4211.4|4205.4|4204.4|4198.4|392
1724952600000|2024-08-29 17:30:00|4209.4|4203.4|4209.4|4203.4|4214.9|4208.9|4205.4|4199.4|998
1724952900000|2024-08-29 17:35:00|4208.4|4202.4|4202.4|4196.4|4209.9|4203.9|4199|4193|675
1724953200000|2024-08-29 17:40:00|4202.9|4196.9|4209.9|4203.9|4210.4|4204.4|4201.4|4195.4|563
1724953500000|2024-08-29 17:45:00|4209.4|4203.4|4213.4|4207.4|4213.4|4207.4|4207.4|4201.4|335
1724953800000|2024-08-29 17:50:00|4212.4|4206.4|4209.4|4203.4|4216.4|4210.4|4208.4|4202.4|943
1724954100000|2024-08-29 17:55:00|4210.9|4204.9|4229.4|4223.4|4229.4|4223.4|4210.9|4204.9|1205
1724954400000|2024-08-29 18:00:00|4228.9|4222.9|4217.4|4211.4|4228.9|4222.9|4217.4|4211.4|1459
1724954700000|2024-08-29 18:05:00|4218.4|4212.4|4219.4|4213.4|4219.4|4213.4|4213.4|4207.4|1422
1724955000000|2024-08-29 18:10:00|4220.4|4214.4|4214.4|4208.4|4224.4|4218.4|4213.4|4207.4|2070
1724955300000|2024-08-29 18:15:00|4215.4|4209.4|4224.4|4218.4|4225.9|4219.9|4215.4|4209.4|1235
1724976000000|2024-08-30 00:00:00|4219.9|4213.9|4209.8|4203.8|4219.9|4213.9|4209.8|4203.8|192
1724976300000|2024-08-30 00:05:00|4209.9|4203.9|4216.8|4210.8|4218.3|4212.3|4209.9|4203.9|57
1724976600000|2024-08-30 00:10:00|4216.4|4210.4|4213.9|4207.9|4219.3|4213.3|4212.3|4206.3|35
1724976900000|2024-08-30 00:15:00|4213.4|4207.4|4219.8|4213.8|4220.3|4214.3|4212.4|4206.4|34
1724977200000|2024-08-30 00:20:00|4219.4|4213.4|4220.3|4214.3|4220.8|4214.8|4217.9|4211.9|25
1724977500000|2024-08-30 00:25:00|4220.4|4214.4|4225.3|4219.3|4225.3|4219.3|4219.9|4213.9|43
1724977800000|2024-08-30 00:30:00|4224.8|4218.8|4228.9|4222.9|4229.4|4223.4|4224.4|4218.4|65
1724978100000|2024-08-30 00:35:00|4229.4|4223.4|4229.9|4223.9|4231.4|4225.4|4228.9|4222.9|53
1724978400000|2024-08-30 00:40:00|4229.4|4223.4|4227.9|4221.9|4230.4|4224.4|4226.9|4220.9|30
1724978700000|2024-08-30 00:45:00|4230.9|4224.9|4230.3|4224.3|4231.4|4225.4|4228.4|4222.4|29
1724979000000|2024-08-30 00:50:00|4230.4|4224.4|4224.9|4218.9|4231.3|4225.3|4223.9|4217.9|40
1724979300000|2024-08-30 00:55:00|4225.3|4219.3|4223.4|4217.4|4226.4|4220.4|4223.4|4217.4|31
1724979600000|2024-08-30 01:00:00|4224.9|4218.9|4230.3|4224.3|4230.9|4224.9|4220.9|4214.9|33
1724979900000|2024-08-30 01:05:00|4230.8|4224.8|4236.4|4230.4|4236.9|4230.9|4229.8|4223.8|106
1724980200000|2024-08-30 01:10:00|4236.9|4230.9|4235.4|4229.4|4237.3|4231.3|4234.8|4228.8|54
1724980500000|2024-08-30 01:15:00|4235.8|4229.8|4237.4|4231.4|4238.4|4232.4|4235.4|4229.4|72
1724980800000|2024-08-30 01:20:00|4237.3|4231.3|4231.8|4225.8|4237.9|4231.9|4231.3|4225.3|57
1724981100000|2024-08-30 01:25:00|4231.3|4225.3|4233.9|4227.9|4234.4|4228.4|4230.4|4224.4|22
1724981400000|2024-08-30 01:30:00|4234.3|4228.3|4232.9|4226.9|4234.4|4228.4|4232.8|4226.8|25
1724981700000|2024-08-30 01:35:00|4231.9|4225.9|4232.9|4226.9|4233.4|4227.4|4231.4|4225.4|14
1724982000000|2024-08-30 01:40:00|4232.8|4226.8|4231.9|4225.9|4233.4|4227.4|4230.9|4224.9|21
1724982300000|2024-08-30 01:45:00|4232.3|4226.3|4234.9|4228.9|4239.9|4233.9|4232.3|4226.3|82
1724982600000|2024-08-30 01:50:00|4235.4|4229.4|4232.9|4226.9|4235.4|4229.4|4231.9|4225.9|11
1724982900000|2024-08-30 01:55:00|4232.4|4226.4|4233.4|4227.4|4233.4|4227.4|4231.4|4225.4|27
1724983200000|2024-08-30 02:00:00|4233.9|4227.9|4239.9|4233.9|4242.3|4236.3|4233.8|4227.8|40
1724983500000|2024-08-30 02:05:00|4239.8|4233.8|4241.8|4235.8|4242.4|4236.4|4239.8|4233.8|20
1724983800000|2024-08-30 02:10:00|4241.3|4235.3|4240.9|4234.9|4242.3|4236.3|4238.9|4232.9|26
1724984100000|2024-08-30 02:15:00|4240.8|4234.8|4242.3|4236.3|4242.3|4236.3|4240.8|4234.8|6
1724984400000|2024-08-30 02:20:00|4242.4|4236.4|4240.3|4234.3|4245.3|4239.3|4239.8|4233.8|27
1724984700000|2024-08-30 02:25:00|4239.8|4233.8|4239.3|4233.3|4240.8|4234.8|4238.3|4232.3|6
1724985000000|2024-08-30 02:30:00|4238.8|4232.8|4240.8|4234.8|4242.3|4236.3|4237.3|4231.3|28
1724985300000|2024-08-30 02:35:00|4241.3|4235.3|4236.8|4230.8|4241.8|4235.8|4236.3|4230.3|19
1724985600000|2024-08-30 02:40:00|4236.3|4230.3|4234.8|4228.8|4236.3|4230.3|4230.8|4224.8|115
1724985900000|2024-08-30 02:45:00|4234.3|4228.3|4239.8|4233.8|4241.3|4235.3|4232.8|4226.8|31
1724986200000|2024-08-30 02:50:00|4240.3|4234.3|4241.3|4235.3|4241.3|4235.3|4237.3|4231.3|13
1724986500000|2024-08-30 02:55:00|4241.8|4235.8|4243.3|4237.3|4245.8|4239.8|4240.9|4234.9|34
1724986800000|2024-08-30 03:00:00|4243.8|4237.8|4250.8|4244.8|4251.8|4245.8|4241.8|4235.8|48
1724987100000|2024-08-30 03:05:00|4251.3|4245.3|4252.3|4246.3|4253.8|4247.8|4248.3|4242.3|32
1724987400000|2024-08-30 03:10:00|4251.9|4245.9|4258.8|4252.8|4259.8|4253.8|4250.3|4244.3|102
1724987700000|2024-08-30 03:15:00|4260.8|4254.8|4260.8|4254.8|4262.8|4256.8|4258.3|4252.3|43
1724988000000|2024-08-30 03:20:00|4259.8|4253.8|4263.3|4257.3|4264.8|4258.8|4257.8|4251.8|66
1724988300000|2024-08-30 03:25:00|4262.8|4256.8|4262.8|4256.8|4264.3|4258.3|4261.3|4255.3|13
1724988600000|2024-08-30 03:30:00|4261.9|4255.9|4261.8|4255.8|4262.8|4256.8|4259.3|4253.3|18
1724988900000|2024-08-30 03:35:00|4261.4|4255.4|4254.4|4248.4|4261.8|4255.8|4253.9|4247.9|166
1724989200000|2024-08-30 03:40:00|4253.8|4247.8|4254.9|4248.9|4255.4|4249.4|4250.9|4244.9|43
1724989500000|2024-08-30 03:45:00|4255.3|4249.3|4252.8|4246.8|4255.3|4249.3|4250.8|4244.8|12
1724989800000|2024-08-30 03:50:00|4252.4|4246.4|4253.9|4247.9|4254.4|4248.4|4252.4|4246.4|8
1724990100000|2024-08-30 03:55:00|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.4|4247.4|4
1724990400000|2024-08-30 04:00:00|4253.4|4247.4|4255.8|4249.8|4255.8|4249.8|4252.9|4246.9|6
1724990700000|2024-08-30 04:05:00|4255.4|4249.4|4253.3|4247.3|4256.9|4250.9|4252.9|4246.9|35
1724991000000|2024-08-30 04:10:00|4253.8|4247.8|4253.4|4247.4|4253.9|4247.9|4252.4|4246.4|1
1724991300000|2024-08-30 04:15:00|4252.8|4246.8|4255.9|4249.9|4256.8|4250.8|4252.4|4246.4|9
1724991600000|2024-08-30 04:20:00|4256.8|4250.8|4255.9|4249.9|4256.9|4250.9|4254.9|4248.9|2
1724991900000|2024-08-30 04:25:00|4256.8|4250.8|4253.3|4247.3|4256.8|4250.8|4253.3|4247.3|6
1724992200000|2024-08-30 04:30:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4252.4|4246.4|7
1724992500000|2024-08-30 04:35:00|4252.8|4246.8|4252.9|4246.9|4253.9|4247.9|4251.8|4245.8|6
1724992800000|2024-08-30 04:40:00|4251.9|4245.9|4253.9|4247.9|4255.4|4249.4|4251.9|4245.9|32
1724993100000|2024-08-30 04:45:00|4253.8|4247.8|4253.4|4247.4|4253.8|4247.8|4252.4|4246.4|2
1724993400000|2024-08-30 04:50:00|4252.9|4246.9|4249.4|4243.4|4253.9|4247.9|4247.9|4241.9|16
1724993700000|2024-08-30 04:55:00|4247.4|4241.4|4246.4|4240.4|4248.9|4242.9|4244.9|4238.9|39
1724994000000|2024-08-30 05:00:00|4248.3|4242.3|4251.4|4245.4|4251.4|4245.4|4248.3|4242.3|27
1724994300000|2024-08-30 05:05:00|4250.4|4244.4|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|6
1724994600000|2024-08-30 05:10:00|4250.9|4244.9|4250.4|4244.4|4251.4|4245.4|4249.9|4243.9|8
1724994900000|2024-08-30 05:15:00|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4248.4|4242.4|4
1724995200000|2024-08-30 05:20:00|4249.8|4243.8|4249.4|4243.4|4249.9|4243.9|4245.4|4239.4|20
1724995500000|2024-08-30 05:25:00|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4247.4|4241.4|14
1724995800000|2024-08-30 05:30:00|4247.9|4241.9|4248.8|4242.8|4250.4|4244.4|4247.9|4241.9|15
1724996100000|2024-08-30 05:35:00|4248.4|4242.4|4249.9|4243.9|4250.4|4244.4|4247.4|4241.4|5
1724996400000|2024-08-30 05:40:00|4249.4|4243.4|4244.9|4238.9|4250.4|4244.4|4243.4|4237.4|59
1724996700000|2024-08-30 05:45:00|4245.4|4239.4|4242.4|4236.4|4245.9|4239.9|4241.9|4235.9|22
1724997000000|2024-08-30 05:50:00|4242.9|4236.9|4246.4|4240.4|4246.9|4240.9|4242.9|4236.9|24
1724997300000|2024-08-30 05:55:00|4247.4|4241.4|4245.8|4239.8|4248.8|4242.8|4245.8|4239.8|11
1724997600000|2024-08-30 06:00:00|4245.4|4239.4|4243.4|4237.4|4246.9|4240.9|4243.4|4237.4|6
1724997900000|2024-08-30 06:05:00|4243.9|4237.9|4241.9|4235.9|4244.4|4238.4|4241.3|4235.3|4
1724998200000|2024-08-30 06:10:00|4241.4|4235.4|4240.9|4234.9|4241.9|4235.9|4239.3|4233.3|84
1724998500000|2024-08-30 06:15:00|4241.4|4235.4|4239.8|4233.8|4241.8|4235.8|4239.4|4233.4|10
1724998800000|2024-08-30 06:20:00|4239.4|4233.4|4234.9|4228.9|4239.9|4233.9|4233.9|4227.9|28
1724999100000|2024-08-30 06:25:00|4235.3|4229.3|4235.4|4229.4|4236.9|4230.9|4232.4|4226.4|62
1724999400000|2024-08-30 06:30:00|4236.9|4230.9|4234.4|4228.4|4237.4|4231.4|4234.4|4228.4|42
1724999700000|2024-08-30 06:35:00|4233.4|4227.4|4233.8|4227.8|4234.3|4228.3|4231.3|4225.3|97
1725000000000|2024-08-30 06:40:00|4234.4|4228.4|4234.8|4228.8|4235.9|4229.9|4233.4|4227.4|38
1725000300000|2024-08-30 06:45:00|4234.9|4228.9|4234.9|4228.9|4236.4|4230.4|4234.4|4228.4|4
1725000600000|2024-08-30 06:50:00|4234.8|4228.8|4229.9|4223.9|4235.4|4229.4|4228.9|4222.9|24
1725000900000|2024-08-30 06:55:00|4229.4|4223.4|4236.9|4230.9|4237.4|4231.4|4229.4|4223.4|23
1725001200000|2024-08-30 07:00:00|4235.4|4229.4|4237.4|4231.4|4237.4|4231.4|4232.9|4226.9|23
1725001500000|2024-08-30 07:05:00|4237.9|4231.9|4239.9|4233.9|4239.9|4233.9|4236.4|4230.4|6
1725001800000|2024-08-30 07:10:00|4239.4|4233.4|4236.4|4230.4|4239.4|4233.4|4234.9|4228.9|7
1725002100000|2024-08-30 07:15:00|4235.9|4229.9|4235.4|4229.4|4236.4|4230.4|4234.4|4228.4|7
1725002400000|2024-08-30 07:20:00|4234.9|4228.9|4243.8|4237.8|4244.3|4238.3|4234.9|4228.9|36
1725002700000|2024-08-30 07:25:00|4242.8|4236.8|4244.4|4238.4|4247.4|4241.4|4242.4|4236.4|61
1725003000000|2024-08-30 07:30:00|4244.9|4238.9|4243.8|4237.8|4244.9|4238.9|4238.9|4232.9|82
1725003300000|2024-08-30 07:35:00|4243.3|4237.3|4244.9|4238.9|4245.4|4239.4|4241.4|4235.4|11
1725003600000|2024-08-30 07:40:00|4244.8|4238.8|4244.4|4238.4|4247.9|4241.9|4242.8|4236.8|56
1725003900000|2024-08-30 07:45:00|4243.4|4237.4|4247.4|4241.4|4247.9|4241.9|4241.4|4235.4|42
1725004200000|2024-08-30 07:50:00|4248.4|4242.4|4249.4|4243.4|4249.9|4243.9|4247.4|4241.4|18
1725004500000|2024-08-30 07:55:00|4249.3|4243.3|4247.9|4241.9|4249.9|4243.9|4246.9|4240.9|17
1725004800000|2024-08-30 08:00:00|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4244.9|4238.9|60
1725005100000|2024-08-30 08:05:00|4247.4|4241.4|4248.4|4242.4|4248.4|4242.4|4245.3|4239.3|6
1725005400000|2024-08-30 08:10:00|4247.8|4241.8|4251.4|4245.4|4251.4|4245.4|4247.8|4241.8|62
1725005700000|2024-08-30 08:15:00|4250.9|4244.9|4246.4|4240.4|4250.9|4244.9|4244.9|4238.9|44
1725006000000|2024-08-30 08:20:00|4246.3|4240.3|4251.4|4245.4|4251.8|4245.8|4244.4|4238.4|29
1725006300000|2024-08-30 08:25:00|4251.3|4245.3|4250.9|4244.9|4251.4|4245.4|4248.8|4242.8|38
1725006600000|2024-08-30 08:30:00|4250.4|4244.4|4248.4|4242.4|4250.4|4244.4|4246.4|4240.4|35
1725006900000|2024-08-30 08:35:00|4247.9|4241.9|4246.3|4240.3|4248.4|4242.4|4246.3|4240.3|28
1725007200000|2024-08-30 08:40:00|4246.4|4240.4|4245.4|4239.4|4247.4|4241.4|4244.4|4238.4|19
1725007500000|2024-08-30 08:45:00|4245.3|4239.3|4241.4|4235.4|4247.4|4241.4|4241.4|4235.4|248
1725007800000|2024-08-30 08:50:00|4241.9|4235.9|4244.9|4238.9|4245.4|4239.4|4240.9|4234.9|93
1725008100000|2024-08-30 08:55:00|4245.4|4239.4|4246.4|4240.4|4246.4|4240.4|4243.9|4237.9|26
1725008400000|2024-08-30 09:00:00|4245.9|4239.9|4245.9|4239.9|4246.4|4240.4|4244.9|4238.9|41
1725008700000|2024-08-30 09:05:00|4246.4|4240.4|4241.4|4235.4|4246.4|4240.4|4241.4|4235.4|37
1724630400000|2024-08-26 00:00:00|4020.5|4014.5|4024.5|4018.5|4029|4023|4006.9|4000.9|566
1724630700000|2024-08-26 00:05:00|4023.5|4017.5|4036.5|4030.5|4039.4|4033.4|4018|4012|438
1724631000000|2024-08-26 00:10:00|4035.5|4029.5|4028.4|4022.4|4041|4035|4027|4021|147
1724631300000|2024-08-26 00:15:00|4029.4|4023.4|4025.9|4019.9|4031.4|4025.4|4024.4|4018.4|25
1724631600000|2024-08-26 00:20:00|4025.4|4019.4|4030.9|4024.9|4030.9|4024.9|4022.5|4016.5|107
1724631900000|2024-08-26 00:25:00|4030.4|4024.4|4027.4|4021.4|4031.4|4025.4|4026.9|4020.9|16
1724632200000|2024-08-26 00:30:00|4027.9|4021.9|4028.4|4022.4|4029.4|4023.4|4024.9|4018.9|48
1724632500000|2024-08-26 00:35:00|4028.9|4022.9|4029.4|4023.4|4031.4|4025.4|4028.4|4022.4|38
1724632800000|2024-08-26 00:40:00|4033.4|4027.4|4034.9|4028.9|4036.4|4030.4|4031.4|4025.4|22
1724633100000|2024-08-26 00:45:00|4037.4|4031.4|4032.9|4026.9|4037.4|4031.4|4030.8|4024.8|20
1724633400000|2024-08-26 00:50:00|4033.9|4027.9|4035.8|4029.8|4036.8|4030.8|4033.8|4027.8|11
1724633700000|2024-08-26 00:55:00|4036.3|4030.3|4042.3|4036.3|4042.8|4036.8|4035.8|4029.8|33
1724634000000|2024-08-26 01:00:00|4042.8|4036.8|4042.3|4036.3|4050.8|4044.8|4041.3|4035.3|123
1724634300000|2024-08-26 01:05:00|4041.8|4035.8|4039.3|4033.3|4042.3|4036.3|4037.8|4031.8|40
1724634600000|2024-08-26 01:10:00|4039.8|4033.8|4044.7|4038.7|4048.3|4042.3|4039.8|4033.8|35
1724634900000|2024-08-26 01:15:00|4045.2|4039.2|4041.3|4035.3|4046.2|4040.2|4041.2|4035.2|22
1724635200000|2024-08-26 01:20:00|4041.2|4035.2|4046.2|4040.2|4047.2|4041.2|4038.8|4032.8|36
1724635500000|2024-08-26 01:25:00|4045.7|4039.7|4042.2|4036.2|4045.7|4039.7|4041.2|4035.2|109
1724635800000|2024-08-26 01:30:00|4041.7|4035.7|4034.7|4028.7|4041.7|4035.7|4034.7|4028.7|53
1724636100000|2024-08-26 01:35:00|4034.2|4028.2|4032.2|4026.2|4035.2|4029.2|4031.7|4025.7|8
1724636400000|2024-08-26 01:40:00|4033.2|4027.2|4035.2|4029.2|4036.7|4030.7|4032.2|4026.2|7
1724636700000|2024-08-26 01:45:00|4035.7|4029.7|4036.2|4030.2|4037.2|4031.2|4034.7|4028.7|8
1724637000000|2024-08-26 01:50:00|4035.2|4029.2|4034.2|4028.2|4036.2|4030.2|4034.2|4028.2|10
1724637300000|2024-08-26 01:55:00|4035.2|4029.2|4038.2|4032.2|4038.2|4032.2|4032.7|4026.7|33
1724637600000|2024-08-26 02:00:00|4037.2|4031.2|4037.1|4031.1|4037.7|4031.7|4034.2|4028.2|7
1724637900000|2024-08-26 02:05:00|4036.7|4030.7|4040.6|4034.6|4040.6|4034.6|4036.1|4030.1|15
1724638200000|2024-08-26 02:10:00|4039.6|4033.6|4037.1|4031.1|4039.6|4033.6|4035.6|4029.6|14
1724638500000|2024-08-26 02:15:00|4037.6|4031.6|4036.6|4030.6|4038.1|4032.1|4036.6|4030.6|4
1724638800000|2024-08-26 02:20:00|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|5
1724639100000|2024-08-26 02:25:00|4036.1|4030.1|4037.6|4031.6|4037.6|4031.6|4036.1|4030.1|3
1724639400000|2024-08-26 02:30:00|4036.1|4030.1|4039.1|4033.1|4040.1|4034.1|4033.6|4027.6|48
1724639700000|2024-08-26 02:35:00|4039|4033|4034.6|4028.6|4039|4033|4032.1|4026.1|69
1724640000000|2024-08-26 02:40:00|4034.1|4028.1|4036.6|4030.6|4038.6|4032.6|4032.6|4026.6|83
1724640300000|2024-08-26 02:45:00|4036.1|4030.1|4036|4030|4040.1|4034.1|4033.5|4027.5|37
1724640600000|2024-08-26 02:50:00|4036.1|4030.1|4036.5|4030.5|4037|4031|4033.6|4027.6|27
1724640900000|2024-08-26 02:55:00|4035.5|4029.5|4033|4027|4037|4031|4033|4027|19
1724641200000|2024-08-26 03:00:00|4033.5|4027.5|4033|4027|4034|4028|4030.5|4024.5|9
1724641500000|2024-08-26 03:05:00|4032.5|4026.5|4033|4027|4033|4027|4030.5|4024.5|17
1724641800000|2024-08-26 03:10:00|4034|4028|4034|4028|4036|4030|4033|4027|4
1724642100000|2024-08-26 03:15:00|4033.5|4027.5|4036|4030|4036.5|4030.5|4033.5|4027.5|6
1724642400000|2024-08-26 03:20:00|4037|4031|4037.9|4031.9|4038.9|4032.9|4035|4029|20
1724642700000|2024-08-26 03:25:00|4038.4|4032.4|4043.4|4037.4|4045.9|4039.9|4038.4|4032.4|11
1724643000000|2024-08-26 03:30:00|4042.9|4036.9|4041.4|4035.4|4043.9|4037.9|4040.4|4034.4|30
1724643300000|2024-08-26 03:35:00|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|5
1724643600000|2024-08-26 03:40:00|4040.4|4034.4|4039.9|4033.9|4040.9|4034.9|4039.4|4033.4|11
1724643900000|2024-08-26 03:45:00|4036.9|4030.9|4037.9|4031.9|4037.9|4031.9|4035.9|4029.9|8
1724644200000|2024-08-26 03:50:00|4038.4|4032.4|4040.8|4034.8|4040.8|4034.8|4038.3|4032.3|12
1724644500000|2024-08-26 03:55:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4040.8|4034.8|3
1724644800000|2024-08-26 04:00:00|4042.8|4036.8|4047.3|4041.3|4047.8|4041.8|4042.3|4036.3|32
1724645100000|2024-08-26 04:05:00|4046.8|4040.8|4045.8|4039.8|4046.8|4040.8|4042.8|4036.8|68
1724645400000|2024-08-26 04:10:00|4044.8|4038.8|4045.3|4039.3|4045.3|4039.3|4043.3|4037.3|20
1724645700000|2024-08-26 04:15:00|4046.3|4040.3|4046.8|4040.8|4047.3|4041.3|4045.3|4039.3|41
1724646000000|2024-08-26 04:20:00|4047.3|4041.3|4048.3|4042.3|4048.3|4042.3|4047.2|4041.2|24
1724646300000|2024-08-26 04:25:00|4048.2|4042.2|4047.7|4041.7|4048.3|4042.3|4046.2|4040.2|23
1724646600000|2024-08-26 04:30:00|4047.2|4041.2|4046.7|4040.7|4047.2|4041.2|4046.2|4040.2|9
1724646900000|2024-08-26 04:35:00|4047.2|4041.2|4042.7|4036.7|4047.2|4041.2|4042.2|4036.2|16
1724647200000|2024-08-26 04:40:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4042.2|4036.2|2
1724647500000|2024-08-26 04:45:00|4044.2|4038.2|4043.2|4037.2|4045.7|4039.7|4042.7|4036.7|6
1724647800000|2024-08-26 04:50:00|4042.7|4036.7|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|2
1724648100000|2024-08-26 04:55:00|4043.2|4037.2|4042.7|4036.7|4044.2|4038.2|4042.7|4036.7|3
1724648400000|2024-08-26 05:00:00|4042.2|4036.2|4042.1|4036.1|4043.1|4037.1|4040.7|4034.7|8
1724648700000|2024-08-26 05:05:00|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|9
1724649000000|2024-08-26 05:10:00|4042.6|4036.6|4043.6|4037.6|4044.1|4038.1|4042.1|4036.1|8
1724649300000|2024-08-26 05:15:00|4043.1|4037.1|4043.1|4037.1|4044.6|4038.6|4042.6|4036.6|4
1724649600000|2024-08-26 05:20:00|4043.6|4037.6|4045.1|4039.1|4045.1|4039.1|4043.1|4037.1|4
1724649900000|2024-08-26 05:25:00|4044.6|4038.6|4042.1|4036.1|4044.6|4038.6|4041.1|4035.1|10
1724650200000|2024-08-26 05:30:00|4043.1|4037.1|4047.6|4041.6|4048.6|4042.6|4043.1|4037.1|28
1724650500000|2024-08-26 05:35:00|4047.5|4041.5|4060.6|4054.6|4061.1|4055.1|4046.6|4040.6|72
1724650800000|2024-08-26 05:40:00|4061|4055|4056|4050|4061.1|4055.1|4056|4050|23
1724651100000|2024-08-26 05:45:00|4055.5|4049.5|4051.5|4045.5|4055.5|4049.5|4050.5|4044.5|20
1724651400000|2024-08-26 05:50:00|4051|4045|4047|4041|4051|4045|4046.5|4040.5|4
1724651700000|2024-08-26 05:55:00|4046.5|4040.5|4050.5|4044.5|4051|4045|4046|4040|18
1724652000000|2024-08-26 06:00:00|4050|4044|4052.5|4046.5|4054.5|4048.5|4049.5|4043.5|18
1724652300000|2024-08-26 06:05:00|4053.5|4047.5|4056|4050|4059|4053|4053.5|4047.5|27
1724652600000|2024-08-26 06:10:00|4054|4048|4053.4|4047.4|4055.5|4049.5|4052|4046|38
1724652900000|2024-08-26 06:15:00|4052.4|4046.4|4053.4|4047.4|4053.9|4047.9|4050.9|4044.9|25
1724653200000|2024-08-26 06:20:00|4052.5|4046.5|4054.4|4048.4|4054.4|4048.4|4049.5|4043.5|45
1724653500000|2024-08-26 06:25:00|4053.9|4047.9|4062.9|4056.9|4062.9|4056.9|4052.9|4046.9|43
1724653800000|2024-08-26 06:30:00|4062.4|4056.4|4066.4|4060.4|4068.9|4062.9|4061.9|4055.9|149
1724654100000|2024-08-26 06:35:00|4065.9|4059.9|4067.4|4061.4|4068.4|4062.4|4062.4|4056.4|59
1724654400000|2024-08-26 06:40:00|4066.4|4060.4|4069.4|4063.4|4072.9|4066.9|4065.9|4059.9|71
1724654700000|2024-08-26 06:45:00|4068.9|4062.9|4076.3|4070.3|4077.3|4071.3|4067.4|4061.4|43
1724655000000|2024-08-26 06:50:00|4076.4|4070.4|4079.4|4073.4|4079.4|4073.4|4071.3|4065.3|92
1724655300000|2024-08-26 06:55:00|4078.4|4072.4|4086.4|4080.4|4087.4|4081.4|4077.9|4071.9|145
1724655600000|2024-08-26 07:00:00|4085.4|4079.4|4080.4|4074.4|4085.4|4079.4|4078.3|4072.3|82
1724655900000|2024-08-26 07:05:00|4080.3|4074.3|4077.3|4071.3|4081.8|4075.8|4076.4|4070.4|62
1724656200000|2024-08-26 07:10:00|4076.9|4070.9|4070.3|4064.3|4076.9|4070.9|4068.3|4062.3|57
1724656500000|2024-08-26 07:15:00|4069.8|4063.8|4072.8|4066.8|4073.3|4067.3|4068.8|4062.8|18
1724656800000|2024-08-26 07:20:00|4073.3|4067.3|4073.3|4067.3|4074.3|4068.3|4070.8|4064.8|17
1724657100000|2024-08-26 07:25:00|4072.8|4066.8|4072.8|4066.8|4074.3|4068.3|4071.8|4065.8|20
1724657400000|2024-08-26 07:30:00|4072.3|4066.3|4077.3|4071.3|4077.3|4071.3|4070.8|4064.8|104
1724657700000|2024-08-26 07:35:00|4076.8|4070.8|4085.3|4079.3|4085.8|4079.8|4076.3|4070.3|47
1724658000000|2024-08-26 07:40:00|4085.8|4079.8|4083.3|4077.3|4086.3|4080.3|4081.8|4075.8|73
1724658300000|2024-08-26 07:45:00|4082.8|4076.8|4083.2|4077.2|4085.8|4079.8|4082.7|4076.7|126
1724658600000|2024-08-26 07:50:00|4082.7|4076.7|4079.8|4073.8|4082.7|4076.7|4078.8|4072.8|103
1724658900000|2024-08-26 07:55:00|4079.3|4073.3|4083.2|4077.2|4083.3|4077.3|4079.3|4073.3|56
1724659200000|2024-08-26 08:00:00|4083.7|4077.7|4085.2|4079.2|4085.2|4079.2|4081.2|4075.2|22
1724659500000|2024-08-26 08:05:00|4085.7|4079.7|4088.2|4082.2|4088.7|4082.7|4084.7|4078.7|37
1724659800000|2024-08-26 08:10:00|4087.7|4081.7|4089.2|4083.2|4089.2|4083.2|4086.2|4080.2|95
1724660100000|2024-08-26 08:15:00|4088.7|4082.7|4091.7|4085.7|4093.2|4087.2|4088.2|4082.2|105
1724660400000|2024-08-26 08:20:00|4090.7|4084.7|4085.2|4079.2|4090.7|4084.7|4083.2|4077.2|53
1724660700000|2024-08-26 08:25:00|4085.7|4079.7|4076.7|4070.7|4087.2|4081.2|4076.7|4070.7|84
1724661000000|2024-08-26 08:30:00|4075.7|4069.7|4077.2|4071.2|4077.7|4071.7|4071.7|4065.7|95
1724661300000|2024-08-26 08:35:00|4076.2|4070.2|4074.2|4068.2|4077.2|4071.2|4074.2|4068.2|14
1724661600000|2024-08-26 08:40:00|4073.7|4067.7|4077.2|4071.2|4077.7|4071.7|4073.7|4067.7|11
1724661900000|2024-08-26 08:45:00|4076.7|4070.7|4074.1|4068.1|4078.6|4072.6|4073.6|4067.6|24
1724662200000|2024-08-26 08:50:00|4073.1|4067.1|4074.1|4068.1|4075.6|4069.6|4072.6|4066.6|9
1724662500000|2024-08-26 08:55:00|4073.1|4067.1|4077.1|4071.1|4077.6|4071.6|4073.1|4067.1|15
1724662800000|2024-08-26 09:00:00|4076.6|4070.6|4077.1|4071.1|4079.1|4073.1|4076.1|4070.1|12
1724663100000|2024-08-26 09:05:00|4076.1|4070.1|4077.1|4071.1|4078.1|4072.1|4075.1|4069.1|11
1724663400000|2024-08-26 09:10:00|4076.6|4070.6|4077.1|4071.1|4077.6|4071.6|4073.6|4067.6|21
1724663700000|2024-08-26 09:15:00|4077.6|4071.6|4075.6|4069.6|4077.6|4071.6|4073.6|4067.6|27
1724664000000|2024-08-26 09:20:00|4075.1|4069.1|4069.1|4063.1|4075.1|4069.1|4068.5|4062.5|37
1724664300000|2024-08-26 09:25:00|4068.5|4062.5|4058.5|4052.5|4068.6|4062.6|4058|4052|231
1724664600000|2024-08-26 09:30:00|4058|4052|4050|4044|4058.5|4052.5|4049.5|4043.5|108
1724664900000|2024-08-26 09:35:00|4049.5|4043.5|4052.5|4046.5|4052.5|4046.5|4049.5|4043.5|64
1724665200000|2024-08-26 09:40:00|4051.5|4045.5|4053|4047|4055.5|4049.5|4050|4044|25
1724665500000|2024-08-26 09:45:00|4052.5|4046.5|4050|4044|4053.5|4047.5|4050|4044|17
1724665800000|2024-08-26 09:50:00|4050.5|4044.5|4047.5|4041.5|4050.5|4044.5|4047|4041|107
1724666100000|2024-08-26 09:55:00|4046|4040|4037.9|4031.9|4047|4041|4037|4031|144
1724666400000|2024-08-26 10:00:00|4038.4|4032.4|4042.4|4036.4|4042.9|4036.9|4036.4|4030.4|64
1724666700000|2024-08-26 10:05:00|4041.4|4035.4|4038.9|4032.9|4042.4|4036.4|4037.9|4031.9|30
1724667000000|2024-08-26 10:10:00|4038.4|4032.4|4047.4|4041.4|4049.4|4043.4|4036.9|4030.9|52
1724667300000|2024-08-26 10:15:00|4046.4|4040.4|4049.4|4043.4|4049.4|4043.4|4045.4|4039.4|43
1724667600000|2024-08-26 10:20:00|4048.9|4042.9|4051.4|4045.4|4052.4|4046.4|4047.4|4041.4|278
1724667900000|2024-08-26 10:25:00|4050.4|4044.4|4047.4|4041.4|4050.4|4044.4|4045.9|4039.9|60
1724668200000|2024-08-26 10:30:00|4045.9|4039.9|4046.9|4040.9|4048.4|4042.4|4045.9|4039.9|29
1724668500000|2024-08-26 10:35:00|4046.4|4040.4|4052.3|4046.3|4052.3|4046.3|4045.4|4039.4|17
1724668800000|2024-08-26 10:40:00|4051.8|4045.8|4046.3|4040.3|4051.8|4045.8|4046.3|4040.3|18
1724669100000|2024-08-26 10:45:00|4045.8|4039.8|4048.3|4042.3|4049.3|4043.3|4045.3|4039.3|14
1724669400000|2024-08-26 10:50:00|4047.3|4041.3|4048.3|4042.3|4049.8|4043.8|4045.8|4039.8|13
1724669700000|2024-08-26 10:55:00|4047.8|4041.8|4044.8|4038.8|4048.8|4042.8|4044.8|4038.8|37
1724670000000|2024-08-26 11:00:00|4043.8|4037.8|4048.7|4042.7|4048.8|4042.8|4042.8|4036.8|16
1724670300000|2024-08-26 11:05:00|4048.3|4042.3|4042.7|4036.7|4048.3|4042.3|4042.7|4036.7|22
1724670600000|2024-08-26 11:10:00|4042.2|4036.2|4046.7|4040.7|4047.7|4041.7|4039.2|4033.2|27
1724670900000|2024-08-26 11:15:00|4045.7|4039.7|4048.2|4042.2|4048.2|4042.2|4045.2|4039.2|32
1724671200000|2024-08-26 11:20:00|4047.7|4041.7|4056.2|4050.2|4056.7|4050.7|4047.7|4041.7|77
1724671500000|2024-08-26 11:25:00|4057.2|4051.2|4048.2|4042.2|4058.7|4052.7|4048.2|4042.2|36
1724671800000|2024-08-26 11:30:00|4049.7|4043.7|4040.7|4034.7|4050.2|4044.2|4038.7|4032.7|70
1724672100000|2024-08-26 11:35:00|4041.2|4035.2|4038.7|4032.7|4043.2|4037.2|4038.2|4032.2|163
1724672400000|2024-08-26 11:40:00|4040.7|4034.7|4041.2|4035.2|4042.2|4036.2|4037.2|4031.2|88
1724672700000|2024-08-26 11:45:00|4041.7|4035.7|4051.6|4045.6|4051.6|4045.6|4041.7|4035.7|75
1724673000000|2024-08-26 11:50:00|4052.1|4046.1|4046.1|4040.1|4052.1|4046.1|4046.1|4040.1|55
1724673300000|2024-08-26 11:55:00|4045.1|4039.1|4048.6|4042.6|4049.1|4043.1|4044.6|4038.6|26
1724673600000|2024-08-26 12:00:00|4049.1|4043.1|4045.6|4039.6|4052.1|4046.1|4045.1|4039.1|37
1724673900000|2024-08-26 12:05:00|4046.1|4040.1|4044.1|4038.1|4047.1|4041.1|4039.1|4033.1|51
1724674200000|2024-08-26 12:10:00|4045.1|4039.1|4055.6|4049.6|4056.6|4050.6|4045.1|4039.1|63
1724674500000|2024-08-26 12:15:00|4056.1|4050.1|4056.6|4050.6|4058.1|4052.1|4048.1|4042.1|120
1724674800000|2024-08-26 12:20:00|4057.1|4051.1|4061.1|4055.1|4068.1|4062.1|4056.1|4050.1|233
1724675100000|2024-08-26 12:25:00|4062.1|4056.1|4062.6|4056.6|4066.1|4060.1|4058.6|4052.6|91
1724675400000|2024-08-26 12:30:00|4062.1|4056.1|4066.1|4060.1|4067.1|4061.1|4059.6|4053.6|69
1724675700000|2024-08-26 12:35:00|4065.6|4059.6|4061.6|4055.6|4068.6|4062.6|4061.1|4055.1|75
1724676000000|2024-08-26 12:40:00|4063.1|4057.1|4068|4062|4069.6|4063.6|4063.1|4057.1|161
1724679000000|2024-08-26 13:30:00|4069.9|4063.9|4088.4|4082.4|4097.9|4091.9|4069.4|4063.4|1990
1724679300000|2024-08-26 13:35:00|4087.9|4081.9|4088.2|4082.2|4100.8|4094.8|4081.3|4075.3|1100
1724679600000|2024-08-26 13:40:00|4088.7|4082.7|4092.2|4086.2|4095.7|4089.7|4080.7|4074.7|831
1724679900000|2024-08-26 13:45:00|4091.7|4085.7|4075.7|4069.7|4092.7|4086.7|4071.7|4065.7|641
1724680200000|2024-08-26 13:50:00|4074.7|4068.7|4066.7|4060.7|4078.7|4072.7|4063.7|4057.7|601
1724680500000|2024-08-26 13:55:00|4067.2|4061.2|4058.7|4052.7|4067.2|4061.2|4056.7|4050.7|468
1724680800000|2024-08-26 14:00:00|4057.7|4051.7|4071.7|4065.7|4075.7|4069.7|4057.7|4051.7|493
1724681100000|2024-08-26 14:05:00|4072.7|4066.7|4084.7|4078.7|4092.7|4086.7|4071.7|4065.7|604
1724681400000|2024-08-26 14:10:00|4085.2|4079.2|4091.7|4085.7|4093.2|4087.2|4084.7|4078.7|321
1724681700000|2024-08-26 14:15:00|4090.2|4084.2|4088.2|4082.2|4093.2|4087.2|4085.7|4079.7|402
1724682000000|2024-08-26 14:20:00|4088.7|4082.7|4090.6|4084.6|4098.1|4092.1|4087.2|4081.2|476
1724682300000|2024-08-26 14:25:00|4090.1|4084.1|4088.1|4082.1|4092.6|4086.6|4082.6|4076.6|421
1724682600000|2024-08-26 14:30:00|4088.2|4082.2|4103.1|4097.1|4106.6|4100.6|4088.2|4082.2|718
1724682900000|2024-08-26 14:35:00|4102.6|4096.6|4095.6|4089.6|4103.1|4097.1|4090.6|4084.6|390
1724683200000|2024-08-26 14:40:00|4095.1|4089.1|4099.6|4093.6|4101.6|4095.6|4093.6|4087.6|455
1724683500000|2024-08-26 14:45:00|4098.1|4092.1|4104.6|4098.6|4109.6|4103.6|4097.6|4091.6|372
1724683800000|2024-08-26 14:50:00|4105.1|4099.1|4108.1|4102.1|4108.6|4102.6|4102.6|4096.6|614
1724684100000|2024-08-26 14:55:00|4108.6|4102.6|4120.6|4114.6|4121.6|4115.6|4107.6|4101.6|605
1724684400000|2024-08-26 15:00:00|4120.1|4114.1|4106.6|4100.6|4121.6|4115.6|4100.6|4094.6|719
1724684700000|2024-08-26 15:05:00|4105.6|4099.6|4109.6|4103.6|4113.1|4107.1|4105.6|4099.6|410
1724685000000|2024-08-26 15:10:00|4110.1|4104.1|4114.6|4108.6|4119.6|4113.6|4108.6|4102.6|522
1724685300000|2024-08-26 15:15:00|4115.6|4109.6|4111.6|4105.6|4117.6|4111.6|4109.6|4103.6|402
1724685600000|2024-08-26 15:20:00|4111.1|4105.1|4110.5|4104.5|4113.6|4107.6|4109.1|4103.1|557
1724685900000|2024-08-26 15:25:00|4111.5|4105.5|4099.5|4093.5|4113.5|4107.5|4097|4091|779
1724686200000|2024-08-26 15:30:00|4099|4093|4104.5|4098.5|4105|4099|4096.5|4090.5|443
1724686500000|2024-08-26 15:35:00|4103.5|4097.5|4086.5|4080.5|4106.5|4100.5|4079|4073|592
1724686800000|2024-08-26 15:40:00|4087|4081|4087|4081|4092|4086|4081.5|4075.5|420
1724687100000|2024-08-26 15:45:00|4087.5|4081.5|4087.5|4081.5|4092.5|4086.5|4085.4|4079.4|289
1724687400000|2024-08-26 15:50:00|4086.5|4080.5|4083|4077|4088|4082|4080.5|4074.5|437
1724687700000|2024-08-26 15:55:00|4083.5|4077.5|4084.9|4078.9|4086.4|4080.4|4076.9|4070.9|522
1724688000000|2024-08-26 16:00:00|4085.4|4079.4|4091.4|4085.4|4091.4|4085.4|4079.9|4073.9|319
1724688300000|2024-08-26 16:05:00|4090.9|4084.9|4084.4|4078.4|4091.9|4085.9|4080.4|4074.4|402
1724688600000|2024-08-26 16:10:00|4085.4|4079.4|4079.4|4073.4|4086.9|4080.9|4077.4|4071.4|296
1724688900000|2024-08-26 16:15:00|4080.4|4074.4|4079.9|4073.9|4082.4|4076.4|4076.9|4070.9|269
1724689200000|2024-08-26 16:20:00|4079.4|4073.4|4085.4|4079.4|4086.4|4080.4|4078.4|4072.4|246
1724689500000|2024-08-26 16:25:00|4086.4|4080.4|4082.4|4076.4|4086.9|4080.9|4080.4|4074.4|183
1724689800000|2024-08-26 16:30:00|4080.4|4074.4|4082.4|4076.4|4083.9|4077.9|4079.4|4073.4|202
1724690100000|2024-08-26 16:35:00|4082.9|4076.9|4087.4|4081.4|4087.4|4081.4|4081.4|4075.4|438
1724690400000|2024-08-26 16:40:00|4087.9|4081.9|4087.4|4081.4|4087.9|4081.9|4082.4|4076.4|265
1724690700000|2024-08-26 16:45:00|4086.4|4080.4|4083.8|4077.8|4088.4|4082.4|4079.4|4073.4|248
1724691000000|2024-08-26 16:50:00|4083.3|4077.3|4083.3|4077.3|4085.4|4079.4|4080.8|4074.8|239
1724691300000|2024-08-26 16:55:00|4082.8|4076.8|4073.8|4067.8|4084.3|4078.3|4072.3|4066.3|324
1724691600000|2024-08-26 17:00:00|4074.3|4068.3|4076.3|4070.3|4080.8|4074.8|4073.8|4067.8|363
1724691900000|2024-08-26 17:05:00|4076.8|4070.8|4074.3|4068.3|4078.8|4072.8|4073.3|4067.3|291
1724692200000|2024-08-26 17:10:00|4073.8|4067.8|4078.3|4072.3|4080.3|4074.3|4071.3|4065.3|285
1724692500000|2024-08-26 17:15:00|4078.8|4072.8|4065.8|4059.8|4082.3|4076.3|4065.3|4059.3|423
1724692800000|2024-08-26 17:20:00|4066.3|4060.3|4067.3|4061.3|4072.3|4066.3|4063.8|4057.8|337
1724693100000|2024-08-26 17:25:00|4068.3|4062.3|4061.2|4055.2|4068.3|4062.3|4059.2|4053.2|388
1724693400000|2024-08-26 17:30:00|4060.2|4054.2|4067.7|4061.7|4072.2|4066.2|4059.2|4053.2|435
1724693700000|2024-08-26 17:35:00|4067.2|4061.2|4062.2|4056.2|4070.2|4064.2|4061.7|4055.7|287
1724694000000|2024-08-26 17:40:00|4062.7|4056.7|4066.2|4060.2|4067.7|4061.7|4061.2|4055.2|394
1724694300000|2024-08-26 17:45:00|4065.7|4059.7|4064.2|4058.2|4067.7|4061.7|4056.2|4050.2|627
1724694600000|2024-08-26 17:50:00|4063.7|4057.7|4064.7|4058.7|4070.2|4064.2|4061.2|4055.2|400
1724694900000|2024-08-26 17:55:00|4064.2|4058.2|4066.2|4060.2|4069.2|4063.2|4062.2|4056.2|372
1724695200000|2024-08-26 18:00:00|4066.7|4060.7|4079.7|4073.7|4080.2|4074.2|4065.2|4059.2|518
1724695500000|2024-08-26 18:05:00|4079.2|4073.2|4076.2|4070.2|4081.2|4075.2|4072.2|4066.2|624
1724695800000|2024-08-26 18:10:00|4077.2|4071.2|4080.1|4074.1|4081.2|4075.2|4072.1|4066.1|2145
1724696100000|2024-08-26 18:15:00|4081.1|4075.1|4083.1|4077.1|4087.6|4081.6|4079.1|4073.1|906
1724716800000|2024-08-27 00:00:00|4077|4071|4078.5|4072.5|4082|4076|4069.5|4063.5|132
1724717100000|2024-08-27 00:05:00|4078|4072|4075|4069|4082.5|4076.5|4075|4069|98
1724717400000|2024-08-27 00:10:00|4074.5|4068.5|4079|4073|4080|4074|4074.5|4068.5|33
1724717700000|2024-08-27 00:15:00|4079.5|4073.5|4078.5|4072.5|4080|4074|4075.5|4069.5|38
1724718000000|2024-08-27 00:20:00|4079|4073|4082|4076|4082|4076|4077.5|4071.5|16
1724718300000|2024-08-27 00:25:00|4082.5|4076.5|4092|4086|4092.5|4086.5|4082.5|4076.5|61
1724718600000|2024-08-27 00:30:00|4092.5|4086.5|4094|4088|4095|4089|4089.5|4083.5|25
1724718900000|2024-08-27 00:35:00|4095|4089|4093|4087|4096|4090|4092|4086|21
1724719200000|2024-08-27 00:40:00|4093.5|4087.5|4080|4074|4093.5|4087.5|4079.5|4073.5|25
1724719500000|2024-08-27 00:45:00|4080.5|4074.5|4075.5|4069.5|4080.5|4074.5|4074.5|4068.5|35
1724719800000|2024-08-27 00:50:00|4075|4069|4072|4066|4075|4069|4072|4066|24
1724720100000|2024-08-27 00:55:00|4071.5|4065.5|4072|4066|4072.5|4066.5|4069.5|4063.5|26
1724720400000|2024-08-27 01:00:00|4071.5|4065.5|4072|4066|4074.5|4068.5|4069.5|4063.5|17
1724720700000|2024-08-27 01:05:00|4073|4067|4072.5|4066.5|4075|4069|4070|4064|21
1724721000000|2024-08-27 01:10:00|4073.5|4067.5|4074|4068|4077|4071|4072.5|4066.5|30
1724721300000|2024-08-27 01:15:00|4073.5|4067.5|4077.5|4071.5|4079|4073|4071|4065|23
1724721600000|2024-08-27 01:20:00|4076|4070|4078|4072|4078.5|4072.5|4076|4070|2
1724721900000|2024-08-27 01:25:00|4077.5|4071.5|4077|4071|4078.5|4072.5|4075|4069|5
1724722200000|2024-08-27 01:30:00|4076.5|4070.5|4079|4073|4080|4074|4075|4069|5
1724722500000|2024-08-27 01:35:00|4078.5|4072.5|4080|4074|4081|4075|4076|4070|9
1724722800000|2024-08-27 01:40:00|4080.5|4074.5|4083.5|4077.5|4085|4079|4079.5|4073.5|13
1724723100000|2024-08-27 01:45:00|4083|4077|4075|4069|4083.5|4077.5|4073.5|4067.5|24
1724723400000|2024-08-27 01:50:00|4074.5|4068.5|4073|4067|4074.5|4068.5|4071|4065|28
1724723700000|2024-08-27 01:55:00|4072.5|4066.5|4076|4070|4078.5|4072.5|4072|4066|5
1724724000000|2024-08-27 02:00:00|4075|4069|4073.5|4067.5|4077|4071|4073|4067|5
1724724300000|2024-08-27 02:05:00|4074|4068|4076|4070|4077|4071|4072|4066|7
1724724600000|2024-08-27 02:10:00|4076.5|4070.5|4075|4069|4080|4074|4074.5|4068.5|27
1724724900000|2024-08-27 02:15:00|4076|4070|4077.5|4071.5|4078.5|4072.5|4076|4070|0
1724725200000|2024-08-27 02:20:00|4078|4072|4076.5|4070.5|4078|4072|4076.5|4070.5|6
1724725500000|2024-08-27 02:25:00|4076|4070|4073|4067|4079|4073|4073|4067|19
1724725800000|2024-08-27 02:30:00|4073.5|4067.5|4080|4074|4081|4075|4073|4067|4
1724726100000|2024-08-27 02:35:00|4081|4075|4076|4070|4081|4075|4076|4070|3
1724726400000|2024-08-27 02:40:00|4076.5|4070.5|4078.5|4072.5|4078.5|4072.5|4075|4069|6
1724726700000|2024-08-27 02:45:00|4079|4073|4079|4073|4081|4075|4078|4072|2
1724727000000|2024-08-27 02:50:00|4079.5|4073.5|4082|4076|4082.5|4076.5|4079|4073|18
1724727300000|2024-08-27 02:55:00|4082.5|4076.5|4076|4070|4082.5|4076.5|4075|4069|6
1724727600000|2024-08-27 03:00:00|4075.5|4069.5|4077|4071|4079|4073|4075.5|4069.5|2
1724727900000|2024-08-27 03:05:00|4077.5|4071.5|4078|4072|4080|4074|4076|4070|3
1724728200000|2024-08-27 03:10:00|4078.5|4072.5|4079.5|4073.5|4081|4075|4076.5|4070.5|21
1724728500000|2024-08-27 03:15:00|4080|4074|4080|4074|4081|4075|4077|4071|6
1724728800000|2024-08-27 03:20:00|4079.5|4073.5|4075|4069|4080.5|4074.5|4075|4069|4
1724729100000|2024-08-27 03:25:00|4074.5|4068.5|4077|4071|4080|4074|4073|4067|8
1724729400000|2024-08-27 03:30:00|4076|4070|4075|4069|4077|4071|4074.5|4068.5|8
1724729700000|2024-08-27 03:35:00|4074.5|4068.5|4076|4070|4076|4070|4073.5|4067.5|9
1724730000000|2024-08-27 03:40:00|4075|4069|4078|4072|4078|4072|4074.5|4068.5|4
1724730300000|2024-08-27 03:45:00|4077.5|4071.5|4079|4073|4079|4073|4077.5|4071.5|5
1724730600000|2024-08-27 03:50:00|4083.5|4077.5|4084|4078|4085|4079|4083|4077|21
1724730900000|2024-08-27 03:55:00|4084.5|4078.5|4078|4072|4084.5|4078.5|4078|4072|28
1724731200000|2024-08-27 04:00:00|4077|4071|4078|4072|4080.5|4074.5|4077|4071|37
1724731500000|2024-08-27 04:05:00|4077|4071|4076|4070|4077|4071|4076|4070|6
1724731800000|2024-08-27 04:10:00|4076.5|4070.5|4078|4072|4078|4072|4076.5|4070.5|6
1724732100000|2024-08-27 04:15:00|4079|4073|4079|4073|4080|4074|4078|4072|5
1724732400000|2024-08-27 04:20:00|4078|4072|4078|4072|4078|4072|4077|4071|3
1724732700000|2024-08-27 04:25:00|4077|4071|4078|4072|4078.5|4072.5|4077|4071|4
1724733000000|2024-08-27 04:30:00|4078.5|4072.5|4077|4071|4078.5|4072.5|4077|4071|2
1724733300000|2024-08-27 04:35:00|4077.5|4071.5|4076|4070|4077.5|4071.5|4076|4070|2
1724733600000|2024-08-27 04:40:00|4076.5|4070.5|4079|4073|4079.5|4073.5|4076|4070|6
1724733900000|2024-08-27 04:45:00|4078.5|4072.5|4079|4073|4079|4073|4078|4072|0
1724734500000|2024-08-27 04:55:00|4078.5|4072.5|4079|4073|4080|4074|4078.5|4072.5|7
1724734800000|2024-08-27 05:00:00|4077.5|4071.5|4079|4073|4079|4073|4076.5|4070.5|11
1724735100000|2024-08-27 05:05:00|4080|4074|4080|4074|4080|4074|4078.5|4072.5|1
1724735400000|2024-08-27 05:10:00|4080.5|4074.5|4078.5|4072.5|4080.5|4074.5|4078.5|4072.5|4
1724735700000|2024-08-27 05:15:00|4079|4073|4079.5|4073.5|4080|4074|4078.5|4072.5|5
1724736000000|2024-08-27 05:20:00|4079|4073|4078|4072|4079|4073|4078|4072|5
1724736300000|2024-08-27 05:25:00|4078.5|4072.5|4078|4072|4079|4073|4077.5|4071.5|2
1724736600000|2024-08-27 05:30:00|4079|4073|4079|4073|4080|4074|4078.5|4072.5|5
1724736900000|2024-08-27 05:35:00|4079.5|4073.5|4078|4072|4079.5|4073.5|4077.5|4071.5|6
1724737200000|2024-08-27 05:40:00|4078.5|4072.5|4080.5|4074.5|4080.5|4074.5|4077.5|4071.5|7
1724737500000|2024-08-27 05:45:00|4080|4074|4082|4076|4083|4077|4079|4073|11
1724737800000|2024-08-27 05:50:00|4078|4072|4080|4074|4080.5|4074.5|4077.5|4071.5|15
1724738100000|2024-08-27 05:55:00|4079.5|4073.5|4083|4077|4084|4078|4079.5|4073.5|7
1724738400000|2024-08-27 06:00:00|4082.5|4076.5|4084|4078|4085|4079|4082.5|4076.5|9
1724738700000|2024-08-27 06:05:00|4083|4077|4079|4073|4083.5|4077.5|4078.5|4072.5|18
1724739000000|2024-08-27 06:10:00|4079.5|4073.5|4081|4075|4082.5|4076.5|4078.5|4072.5|4
1724739300000|2024-08-27 06:15:00|4082|4076|4084|4078|4085|4079|4082|4076|2
1724739600000|2024-08-27 06:20:00|4084.5|4078.5|4083|4077|4085|4079|4081.5|4075.5|4
1724739900000|2024-08-27 06:25:00|4082.5|4076.5|4080|4074|4083|4077|4079.5|4073.5|8
1724740200000|2024-08-27 06:30:00|4079.5|4073.5|4072.5|4066.5|4080|4074|4072|4066|38
1724740500000|2024-08-27 06:35:00|4072|4066|4069|4063|4076.5|4070.5|4069|4063|70
1724740800000|2024-08-27 06:40:00|4068.5|4062.5|4067.5|4061.5|4071|4065|4066.5|4060.5|69
1724741100000|2024-08-27 06:45:00|4067|4061|4062.5|4056.5|4067|4061|4062.5|4056.5|59
1724741400000|2024-08-27 06:50:00|4062|4056|4063|4057|4064.5|4058.5|4060.5|4054.5|60
1724741700000|2024-08-27 06:55:00|4064|4058|4063|4057|4065.5|4059.5|4063|4057|6
1724742000000|2024-08-27 07:00:00|4064|4058|4064|4058|4064.5|4058.5|4062.5|4056.5|38
1724742300000|2024-08-27 07:05:00|4063.5|4057.5|4063|4057|4065|4059|4062.5|4056.5|31
1724742600000|2024-08-27 07:10:00|4062.5|4056.5|4060|4054|4065.5|4059.5|4060|4054|42
1724742900000|2024-08-27 07:15:00|4060.5|4054.5|4061.5|4055.5|4062.5|4056.5|4059.5|4053.5|20
1724743200000|2024-08-27 07:20:00|4061|4055|4062|4056|4063|4057|4061|4055|25
1724743500000|2024-08-27 07:25:00|4061.5|4055.5|4060|4054|4062.5|4056.5|4059.5|4053.5|17
1724743800000|2024-08-27 07:30:00|4060.5|4054.5|4059.5|4053.5|4060.5|4054.5|4057|4051|50
1724744100000|2024-08-27 07:35:00|4059|4053|4056.5|4050.5|4060.5|4054.5|4056|4050|35
1724744400000|2024-08-27 07:40:00|4057|4051|4057|4051|4058.5|4052.5|4054.5|4048.5|133
1724744700000|2024-08-27 07:45:00|4057.5|4051.5|4057|4051|4057.5|4051.5|4054.5|4048.5|92
1724745000000|2024-08-27 07:50:00|4057.5|4051.5|4064.5|4058.5|4066.5|4060.5|4057|4051|84
1724745300000|2024-08-27 07:55:00|4064|4058|4060|4054|4064|4058|4060|4054|28
1724745600000|2024-08-27 08:00:00|4060.5|4054.5|4064|4058|4064.5|4058.5|4060|4054|15
1724745900000|2024-08-27 08:05:00|4064.5|4058.5|4065|4059|4068|4062|4064.5|4058.5|36
1724746200000|2024-08-27 08:10:00|4066|4060|4064|4058|4066.5|4060.5|4062|4056|37
1724746500000|2024-08-27 08:15:00|4064.5|4058.5|4068.5|4062.5|4071|4065|4064.5|4058.5|33
1724746800000|2024-08-27 08:20:00|4069|4063|4067|4061|4069.5|4063.5|4066.5|4060.5|11
1724747100000|2024-08-27 08:25:00|4067.5|4061.5|4064|4058|4067.5|4061.5|4064|4058|19
1724747400000|2024-08-27 08:30:00|4063.5|4057.5|4065|4059|4066|4060|4061.5|4055.5|22
1724747700000|2024-08-27 08:35:00|4066|4060|4067|4061|4068|4062|4063|4057|18
1724748000000|2024-08-27 08:40:00|4067.5|4061.5|4069|4063|4071|4065|4063.5|4057.5|45
1724748300000|2024-08-27 08:45:00|4070|4064|4067|4061|4071|4065|4067|4061|6
1724748600000|2024-08-27 08:50:00|4066.5|4060.5|4063|4057|4068.5|4062.5|4063|4057|68
1724748900000|2024-08-27 08:55:00|4062.5|4056.5|4064|4058|4067.5|4061.5|4062.5|4056.5|28
1724749200000|2024-08-27 09:00:00|4063.5|4057.5|4062.5|4056.5|4064.5|4058.5|4062|4056|29
1724749500000|2024-08-27 09:05:00|4063|4057|4056|4050|4063|4057|4056|4050|133
1724749800000|2024-08-27 09:10:00|4055|4049|4053|4047|4056.5|4050.5|4051.5|4045.5|124
1724750100000|2024-08-27 09:15:00|4052.5|4046.5|4049|4043|4053|4047|4047.5|4041.5|87
1724750400000|2024-08-27 09:20:00|4048.5|4042.5|4045.5|4039.5|4049.5|4043.5|4045.5|4039.5|69
1724750700000|2024-08-27 09:25:00|4044.5|4038.5|4048.5|4042.5|4050|4044|4044|4038|43
1724751000000|2024-08-27 09:30:00|4048|4042|4055.5|4049.5|4056|4050|4047.5|4041.5|50
1724751300000|2024-08-27 09:35:00|4056.5|4050.5|4057|4051|4058|4052|4054.5|4048.5|36
1724751600000|2024-08-27 09:40:00|4056.5|4050.5|4054|4048|4059|4053|4054|4048|126
1724751900000|2024-08-27 09:45:00|4053.5|4047.5|4056|4050|4056.5|4050.5|4053.5|4047.5|42
1724752200000|2024-08-27 09:50:00|4056.5|4050.5|4059|4053|4059.5|4053.5|4055.5|4049.5|70
1724752500000|2024-08-27 09:55:00|4058.5|4052.5|4057.5|4051.5|4059.5|4053.5|4057.5|4051.5|27
1724752800000|2024-08-27 10:00:00|4055|4049|4052|4046|4055.5|4049.5|4051|4045|44
1724753100000|2024-08-27 10:05:00|4051.5|4045.5|4052|4046|4052.5|4046.5|4051.5|4045.5|15
1724753400000|2024-08-27 10:10:00|4054.5|4048.5|4051.5|4045.5|4054.5|4048.5|4051.5|4045.5|29
1724753700000|2024-08-27 10:15:00|4052.5|4046.5|4054|4048|4054|4048|4052.5|4046.5|5
1724754000000|2024-08-27 10:20:00|4053.5|4047.5|4050|4044|4054|4048|4050|4044|71
1724754300000|2024-08-27 10:25:00|4049.5|4043.5|4050|4044|4051.5|4045.5|4049|4043|21
1724754600000|2024-08-27 10:30:00|4051|4045|4055.5|4049.5|4057|4051|4051|4045|30
1724754900000|2024-08-27 10:35:00|4056|4050|4054.5|4048.5|4056|4050|4051|4045|50
1724755200000|2024-08-27 10:40:00|4054|4048|4051|4045|4055|4049|4051|4045|18
1724755500000|2024-08-27 10:45:00|4050.5|4044.5|4055|4049|4055.5|4049.5|4050.5|4044.5|11
1724755800000|2024-08-27 10:50:00|4055.5|4049.5|4055|4049|4055.5|4049.5|4053.5|4047.5|18
1724756100000|2024-08-27 10:55:00|4055.5|4049.5|4053.5|4047.5|4057|4051|4053.5|4047.5|14
1724756400000|2024-08-27 11:00:00|4052|4046|4054|4048|4054.5|4048.5|4052|4046|20
1724756700000|2024-08-27 11:05:00|4053.5|4047.5|4054|4048|4054.5|4048.5|4052|4046|22
1724757000000|2024-08-27 11:10:00|4054.5|4048.5|4054|4048|4055.5|4049.5|4054|4048|22
1724757300000|2024-08-27 11:15:00|4054.5|4048.5|4056.5|4050.5|4056.5|4050.5|4054|4048|22
1724757600000|2024-08-27 11:20:00|4057|4051|4057|4051|4058.5|4052.5|4055.5|4049.5|28
1724757900000|2024-08-27 11:25:00|4057.5|4051.5|4063.5|4057.5|4064.5|4058.5|4057.5|4051.5|90
1724758200000|2024-08-27 11:30:00|4063|4057|4063.5|4057.5|4064.5|4058.5|4062.5|4056.5|71
1724758500000|2024-08-27 11:35:00|4064|4058|4064.5|4058.5|4066.5|4060.5|4062.5|4056.5|28
1724758800000|2024-08-27 11:40:00|4064|4058|4064.5|4058.5|4065.5|4059.5|4064|4058|19
1724759100000|2024-08-27 11:45:00|4064|4058|4063.5|4057.5|4064|4058|4062.5|4056.5|32
1724759400000|2024-08-27 11:50:00|4064|4058|4057.5|4051.5|4064.5|4058.5|4057|4051|50
1724759700000|2024-08-27 11:55:00|4058|4052|4059.5|4053.5|4059.5|4053.5|4055|4049|54
1724760000000|2024-08-27 12:00:00|4060|4054|4060|4054|4063|4057|4058.5|4052.5|105
1724760300000|2024-08-27 12:05:00|4060.5|4054.5|4061.5|4055.5|4062.5|4056.5|4055.5|4049.5|28
1724760600000|2024-08-27 12:10:00|4062|4056|4062|4056|4063.5|4057.5|4061.5|4055.5|35
1724760900000|2024-08-27 12:15:00|4062.5|4056.5|4058|4052|4063.5|4057.5|4057.5|4051.5|72
1724761200000|2024-08-27 12:20:00|4057.5|4051.5|4070.5|4064.5|4070.5|4064.5|4057.5|4051.5|58
1724761500000|2024-08-27 12:25:00|4071|4065|4076|4070|4076|4070|4069|4063|61
1724761800000|2024-08-27 12:30:00|4076.5|4070.5|4074.5|4068.5|4077|4071|4071.5|4065.5|29
1724762100000|2024-08-27 12:35:00|4073.5|4067.5|4075.5|4069.5|4080.5|4074.5|4071.5|4065.5|340
1724762400000|2024-08-27 12:40:00|4075|4069|4068|4062|4075|4069|4067.5|4061.5|105
1724765400000|2024-08-27 13:30:00|4072|4066|4103.5|4097.5|4106.5|4100.5|4068.5|4062.5|1747
1724765700000|2024-08-27 13:35:00|4103|4097|4112.5|4106.5|4115.5|4109.5|4095|4089|908
1724766000000|2024-08-27 13:40:00|4112|4106|4097.5|4091.5|4112|4106|4096|4090|766
1724766300000|2024-08-27 13:45:00|4098|4092|4081|4075|4100|4094|4071|4065|1055
1724766600000|2024-08-27 13:50:00|4080.5|4074.5|4078|4072|4083.5|4077.5|4069|4063|1098
1724766900000|2024-08-27 13:55:00|4077.5|4071.5|4080.5|4074.5|4089.5|4083.5|4074.5|4068.5|881
1724767200000|2024-08-27 14:00:00|4079.5|4073.5|4089.5|4083.5|4091.5|4085.5|4075.5|4069.5|608
1724767500000|2024-08-27 14:05:00|4089|4083|4079.5|4073.5|4094|4088|4079.5|4073.5|784
1724767800000|2024-08-27 14:10:00|4081|4075|4087.6|4081.6|4090.6|4084.6|4079.1|4073.1|406
1724768100000|2024-08-27 14:15:00|4087.1|4081.1|4097.6|4091.6|4102.6|4096.6|4087|4081|849
1724768400000|2024-08-27 14:20:00|4097.1|4091.1|4105.6|4099.6|4108.1|4102.1|4092.1|4086.1|358
1724768700000|2024-08-27 14:25:00|4106.6|4100.6|4104.5|4098.5|4111|4105|4099.6|4093.6|776
1724769000000|2024-08-27 14:30:00|4103.6|4097.6|4109.5|4103.5|4111.5|4105.5|4103|4097|1123
1724769300000|2024-08-27 14:35:00|4110|4104|4100|4094|4110.5|4104.5|4092.5|4086.5|713
1724769600000|2024-08-27 14:40:00|4100.5|4094.5|4113.5|4107.5|4113.5|4107.5|4100.5|4094.5|774
1724769900000|2024-08-27 14:45:00|4114|4108|4105.5|4099.5|4114.5|4108.5|4105|4099|744
1724770200000|2024-08-27 14:50:00|4106.5|4100.5|4098.5|4092.5|4106.5|4100.5|4095.5|4089.5|564
1724770500000|2024-08-27 14:55:00|4098|4092|4100.5|4094.5|4104.5|4098.5|4094|4088|514
1724770800000|2024-08-27 15:00:00|4100|4094|4095.5|4089.5|4100.5|4094.5|4088.5|4082.5|478
1724771100000|2024-08-27 15:05:00|4096|4090|4103|4097|4103.5|4097.5|4093|4087|787
1724771400000|2024-08-27 15:10:00|4102.5|4096.5|4089.5|4083.5|4103|4097|4085.5|4079.5|534
1724771700000|2024-08-27 15:15:00|4090.5|4084.5|4085.5|4079.5|4091.5|4085.5|4082.5|4076.5|352
1724772000000|2024-08-27 15:20:00|4087.5|4081.5|4087.5|4081.5|4093.5|4087.5|4087|4081|640
1724772300000|2024-08-27 15:25:00|4088|4082|4084.5|4078.5|4090.5|4084.5|4080.5|4074.5|1796
1724772600000|2024-08-27 15:30:00|4085|4079|4081.5|4075.5|4088|4082|4081|4075|728
1724772900000|2024-08-27 15:35:00|4082.5|4076.5|4089.5|4083.5|4091|4085|4080.5|4074.5|631
1724773200000|2024-08-27 15:40:00|4089|4083|4081|4075|4090|4084|4080.5|4074.5|312
1724773500000|2024-08-27 15:45:00|4081.5|4075.5|4078.5|4072.5|4085|4079|4077.5|4071.5|371
1724773800000|2024-08-27 15:50:00|4079|4073|4079.5|4073.5|4082.5|4076.5|4076.5|4070.5|403
1724774100000|2024-08-27 15:55:00|4080.5|4074.5|4076|4070|4087.5|4081.5|4074.5|4068.5|512
1724774400000|2024-08-27 16:00:00|4076.5|4070.5|4075.5|4069.5|4077|4071|4067.5|4061.5|364
1724774700000|2024-08-27 16:05:00|4075|4069|4075.5|4069.5|4080.5|4074.5|4072.5|4066.5|312
1724775000000|2024-08-27 16:10:00|4076.5|4070.5|4074.5|4068.5|4081|4075|4074.5|4068.5|160
1724775300000|2024-08-27 16:15:00|4075|4069|4074.5|4068.5|4078.5|4072.5|4073.5|4067.5|159
1724775600000|2024-08-27 16:20:00|4075|4069|4071|4065|4075.5|4069.5|4068.5|4062.5|240
1724775900000|2024-08-27 16:25:00|4071.5|4065.5|4066|4060|4072.5|4066.5|4059.5|4053.5|433
1724776200000|2024-08-27 16:30:00|4065.5|4059.5|4079.5|4073.5|4079.5|4073.5|4065.5|4059.5|259
1724776500000|2024-08-27 16:35:00|4078.5|4072.5|4071.5|4065.5|4079.5|4073.5|4071.5|4065.5|296
1724776800000|2024-08-27 16:40:00|4072|4066|4068.5|4062.5|4073|4067|4066.5|4060.5|321
1724777100000|2024-08-27 16:45:00|4069|4063|4068.5|4062.5|4073.5|4067.5|4068.5|4062.5|203
1724777400000|2024-08-27 16:50:00|4069.5|4063.5|4059.5|4053.5|4069.5|4063.5|4059.5|4053.5|293
1724777700000|2024-08-27 16:55:00|4060|4054|4063.5|4057.5|4063.5|4057.5|4059.5|4053.5|348
1724778000000|2024-08-27 17:00:00|4063|4057|4065|4059|4067|4061|4061.5|4055.5|259
1724778300000|2024-08-27 17:05:00|4064.5|4058.5|4060.5|4054.5|4066.5|4060.5|4060|4054|253
1724778600000|2024-08-27 17:10:00|4061|4055|4060.5|4054.5|4065.5|4059.5|4060.5|4054.5|167
1724778900000|2024-08-27 17:15:00|4061.5|4055.5|4057.5|4051.5|4065|4059|4057|4051|224
1724779200000|2024-08-27 17:20:00|4058.5|4052.5|4053.5|4047.5|4060|4054|4053.5|4047.5|384
1724779500000|2024-08-27 17:25:00|4054.5|4048.5|4051.5|4045.5|4056.5|4050.5|4048.5|4042.5|730
1724779800000|2024-08-27 17:30:00|4052|4046|4051.5|4045.5|4057.5|4051.5|4049.5|4043.5|568
1724780100000|2024-08-27 17:35:00|4052|4046|4048|4042|4055|4049|4045.5|4039.5|366
1724780400000|2024-08-27 17:40:00|4049.5|4043.5|4044|4038|4049.5|4043.5|4044|4038|493
1724780700000|2024-08-27 17:45:00|4044.5|4038.5|4045|4039|4046.5|4040.5|4041|4035|414
1724781000000|2024-08-27 17:50:00|4045.5|4039.5|4043|4037|4050.5|4044.5|4043|4037|540
1724781300000|2024-08-27 17:55:00|4043.5|4037.5|4042|4036|4048|4042|4040.5|4034.5|339
1724781600000|2024-08-27 18:00:00|4042.5|4036.5|4041|4035|4044.5|4038.5|4035.5|4029.5|555
1724781900000|2024-08-27 18:05:00|4041.5|4035.5|4045.5|4039.5|4049.5|4043.5|4040.5|4034.5|616
1724782200000|2024-08-27 18:10:00|4044.5|4038.5|4047.6|4041.6|4049.5|4043.5|4040.5|4034.5|1513
1724782500000|2024-08-27 18:15:00|4047.5|4041.5|4045|4039|4051.5|4045.5|4044.1|4038.1|824
1724803200000|2024-08-28 00:00:00|4049.6|4043.6|4046.1|4040.1|4051.1|4045.1|4045.6|4039.6|120
1724803500000|2024-08-28 00:05:00|4045.6|4039.6|4048.1|4042.1|4049.1|4043.1|4045.6|4039.6|41
1724803800000|2024-08-28 00:10:00|4047.1|4041.1|4041.1|4035.1|4047.6|4041.6|4041.1|4035.1|54
1724804100000|2024-08-28 00:15:00|4041.6|4035.6|4043.6|4037.6|4043.6|4037.6|4041.6|4035.6|41
1724804400000|2024-08-28 00:20:00|4044.1|4038.1|4044.6|4038.6|4046.1|4040.1|4043.6|4037.6|9
1724804700000|2024-08-28 00:25:00|4045.1|4039.1|4044.6|4038.6|4046.6|4040.6|4044.6|4038.6|8
1724805000000|2024-08-28 00:30:00|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|10
1724805300000|2024-08-28 00:35:00|4045.6|4039.6|4044.1|4038.1|4045.6|4039.6|4042.6|4036.6|13
1724805600000|2024-08-28 00:40:00|4043.6|4037.6|4045.1|4039.1|4046.1|4040.1|4043.1|4037.1|9
1724805900000|2024-08-28 00:45:00|4045.6|4039.6|4047.1|4041.1|4047.6|4041.6|4045.6|4039.6|1
1724806200000|2024-08-28 00:50:00|4049.1|4043.1|4054.6|4048.6|4054.6|4048.6|4048.6|4042.6|15
1724806500000|2024-08-28 00:55:00|4053.6|4047.6|4055.6|4049.6|4055.6|4049.6|4053.6|4047.6|9
1724806800000|2024-08-28 01:00:00|4054.6|4048.6|4054.6|4048.6|4055.6|4049.6|4053.1|4047.1|13
1724807100000|2024-08-28 01:05:00|4053.1|4047.1|4050.1|4044.1|4055.1|4049.1|4050.1|4044.1|18
1724807400000|2024-08-28 01:10:00|4049.6|4043.6|4049.6|4043.6|4050.1|4044.1|4047.1|4041.1|8
1724807700000|2024-08-28 01:15:00|4049.1|4043.1|4048.1|4042.1|4050.1|4044.1|4047.1|4041.1|7
1724808000000|2024-08-28 01:20:00|4047.6|4041.6|4047.1|4041.1|4049.1|4043.1|4045.6|4039.6|5
1724808300000|2024-08-28 01:25:00|4046.1|4040.1|4057.1|4051.1|4058.1|4052.1|4046.1|4040.1|140
1724808600000|2024-08-28 01:30:00|4057.6|4051.6|4057.1|4051.1|4058.1|4052.1|4054.1|4048.1|3
1724808900000|2024-08-28 01:35:00|4056.1|4050.1|4055.1|4049.1|4058.1|4052.1|4054.1|4048.1|6
1724809200000|2024-08-28 01:40:00|4054.6|4048.6|4057.1|4051.1|4057.1|4051.1|4054.6|4048.6|5
1724809500000|2024-08-28 01:45:00|4057.6|4051.6|4057.1|4051.1|4060.1|4054.1|4056.6|4050.6|6
1724809800000|2024-08-28 01:50:00|4056.6|4050.6|4055.1|4049.1|4056.6|4050.6|4053.6|4047.6|6
1724810100000|2024-08-28 01:55:00|4054.6|4048.6|4057.1|4051.1|4057.1|4051.1|4054.1|4048.1|6
1724810400000|2024-08-28 02:00:00|4056.6|4050.6|4056.6|4050.6|4058.1|4052.1|4055.6|4049.6|5
1724810700000|2024-08-28 02:05:00|4057.1|4051.1|4053.1|4047.1|4057.6|4051.6|4052.6|4046.6|6
1724811000000|2024-08-28 02:10:00|4052.6|4046.6|4059.6|4053.6|4060.1|4054.1|4052.6|4046.6|10
1724811300000|2024-08-28 02:15:00|4059.1|4053.1|4055.1|4049.1|4059.1|4053.1|4055.1|4049.1|10
1724811600000|2024-08-28 02:20:00|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4053.6|4047.6|6
1724811900000|2024-08-28 02:25:00|4054.1|4048.1|4052.1|4046.1|4054.1|4048.1|4052.1|4046.1|8
1724812200000|2024-08-28 02:30:00|4051.6|4045.6|4043.1|4037.1|4052.1|4046.1|4042.1|4036.1|38
1724812500000|2024-08-28 02:35:00|4042.6|4036.6|4044.1|4038.1|4046.1|4040.1|4042.6|4036.6|11
1724812800000|2024-08-28 02:40:00|4043.6|4037.6|4054.1|4048.1|4054.1|4048.1|4042.1|4036.1|45
1724813100000|2024-08-28 02:45:00|4055.6|4049.6|4053.1|4047.1|4056.6|4050.6|4052.1|4046.1|27
1724813400000|2024-08-28 02:50:00|4053.6|4047.6|4056.5|4050.5|4058.5|4052.5|4051.1|4045.1|71
1724813700000|2024-08-28 02:55:00|4057|4051|4053.6|4047.6|4059.5|4053.5|4053|4047|12
1724814000000|2024-08-28 03:00:00|4054|4048|4054.1|4048.1|4057.5|4051.5|4053|4047|33
1724814300000|2024-08-28 03:05:00|4054.5|4048.5|4054|4048|4055.6|4049.6|4052.1|4046.1|13
1724814600000|2024-08-28 03:10:00|4053.1|4047.1|4049.5|4043.5|4054|4048|4049.1|4043.1|20
1724814900000|2024-08-28 03:15:00|4050|4044|4048.6|4042.6|4050.5|4044.5|4048.6|4042.6|8
1724815200000|2024-08-28 03:20:00|4048.1|4042.1|4049.5|4043.5|4051.6|4045.6|4046.1|4040.1|21
1724815500000|2024-08-28 03:25:00|4049.6|4043.6|4051.1|4045.1|4051.6|4045.6|4049.1|4043.1|4
1724815800000|2024-08-28 03:30:00|4050.6|4044.6|4050.6|4044.6|4051.6|4045.6|4050.1|4044.1|15
1724816100000|2024-08-28 03:35:00|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4047.6|4041.6|17
1724816400000|2024-08-28 03:40:00|4049.5|4043.5|4051.1|4045.1|4051.1|4045.1|4048.6|4042.6|14
1724816700000|2024-08-28 03:45:00|4051|4045|4047.1|4041.1|4051.6|4045.6|4047.1|4041.1|8
1724817000000|2024-08-28 03:50:00|4047.6|4041.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|6
1724817300000|2024-08-28 03:55:00|4047.6|4041.6|4048.1|4042.1|4049.1|4043.1|4047.1|4041.1|10
1724817600000|2024-08-28 04:00:00|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|8
1724817900000|2024-08-28 04:05:00|4047.1|4041.1|4045.1|4039.1|4047.6|4041.6|4044.6|4038.6|7
1724818200000|2024-08-28 04:10:00|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|4
1724818500000|2024-08-28 04:15:00|4044.6|4038.6|4046.1|4040.1|4046.6|4040.6|4044.6|4038.6|10
1724818800000|2024-08-28 04:20:00|4045.6|4039.6|4048.6|4042.6|4048.6|4042.6|4045.6|4039.6|8
1724819100000|2024-08-28 04:25:00|4049.1|4043.1|4048.1|4042.1|4049.1|4043.1|4047.6|4041.6|12
1724819400000|2024-08-28 04:30:00|4048.6|4042.6|4051.1|4045.1|4051.1|4045.1|4048.6|4042.6|10
1724819700000|2024-08-28 04:35:00|4051|4045|4051.1|4045.1|4051.1|4045.1|4050.1|4044.1|5
1724820000000|2024-08-28 04:40:00|4050.6|4044.6|4050.1|4044.1|4051.1|4045.1|4050|4044|3
1724820300000|2024-08-28 04:45:00|4050.5|4044.5|4050.1|4044.1|4050.6|4044.6|4050|4044|7
1724820600000|2024-08-28 04:50:00|4049.6|4043.6|4050.5|4044.5|4050.6|4044.6|4049.6|4043.6|3
1724820900000|2024-08-28 04:55:00|4050.6|4044.6|4047.6|4041.6|4050.6|4044.6|4047.6|4041.6|10
1724821200000|2024-08-28 05:00:00|4048.1|4042.1|4049.6|4043.6|4051|4045|4048.1|4042.1|16
1724821500000|2024-08-28 05:05:00|4050.1|4044.1|4049.6|4043.6|4051.1|4045.1|4049.6|4043.6|9
1724821800000|2024-08-28 05:10:00|4049.1|4043.1|4049.1|4043.1|4050.6|4044.6|4049.1|4043.1|3
1724822100000|2024-08-28 05:15:00|4050|4044|4048.1|4042.1|4050.1|4044.1|4048.1|4042.1|4
1724822400000|2024-08-28 05:20:00|4049.1|4043.1|4048|4042|4049.6|4043.6|4048|4042|6
1724822700000|2024-08-28 05:25:00|4047.1|4041.1|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|10
1724823000000|2024-08-28 05:30:00|4047|4041|4047.1|4041.1|4048.6|4042.6|4046.5|4040.5|26
1724823300000|2024-08-28 05:35:00|4047.6|4041.6|4048.1|4042.1|4049.1|4043.1|4047.1|4041.1|9
1724823600000|2024-08-28 05:40:00|4048.6|4042.6|4044.1|4038.1|4048.6|4042.6|4043.6|4037.6|46
1724823900000|2024-08-28 05:45:00|4044.6|4038.6|4046.1|4040.1|4046.6|4040.6|4043.6|4037.6|40
1724824200000|2024-08-28 05:50:00|4045.6|4039.6|4054.1|4048.1|4056.1|4050.1|4045.6|4039.6|23
1724824500000|2024-08-28 05:55:00|4054.6|4048.6|4054|4048|4056.1|4050.1|4054|4048|15
1724824800000|2024-08-28 06:00:00|4054.1|4048.1|4055|4049|4056|4050|4053.6|4047.6|31
1724825100000|2024-08-28 06:05:00|4054.6|4048.6|4054.1|4048.1|4055.6|4049.6|4054|4048|18
1724825400000|2024-08-28 06:10:00|4054.6|4048.6|4054.1|4048.1|4055.6|4049.6|4052.1|4046.1|24
1724825700000|2024-08-28 06:15:00|4054.6|4048.6|4059|4053|4060.6|4054.6|4054.6|4048.6|22
1724826000000|2024-08-28 06:20:00|4060|4054|4066|4060|4067|4061|4060|4054|67
1724826300000|2024-08-28 06:25:00|4066.5|4060.5|4069|4063|4070|4064|4065.1|4059.1|27
1724826600000|2024-08-28 06:30:00|4069.5|4063.5|4070|4064|4070|4064|4065|4059|34
1724826900000|2024-08-28 06:35:00|4069.5|4063.5|4067|4061|4071.5|4065.5|4067|4061|38
1724827200000|2024-08-28 06:40:00|4067.1|4061.1|4065.5|4059.5|4069|4063|4065|4059|37
1724827500000|2024-08-28 06:45:00|4066|4060|4067|4061|4069|4063|4064.5|4058.5|31
1724827800000|2024-08-28 06:50:00|4067.5|4061.5|4071.5|4065.5|4071.5|4065.5|4067|4061|36
1724828100000|2024-08-28 06:55:00|4072.5|4066.5|4074|4068|4074|4068|4070.5|4064.5|56
1724828400000|2024-08-28 07:00:00|4074.5|4068.5|4075|4069|4075.5|4069.5|4073.5|4067.5|23
1724828700000|2024-08-28 07:05:00|4074.5|4068.5|4076.5|4070.5|4077.5|4071.5|4074.5|4068.5|46
1724829000000|2024-08-28 07:10:00|4077|4071|4068|4062|4077.5|4071.5|4066.6|4060.6|77
1724829300000|2024-08-28 07:15:00|4068.5|4062.5|4069|4063|4071|4065|4068.5|4062.5|27
1724829600000|2024-08-28 07:20:00|4069.5|4063.5|4069|4063|4070.5|4064.5|4067.5|4061.5|13
1724829900000|2024-08-28 07:25:00|4069.5|4063.5|4067|4061|4069.5|4063.5|4067|4061|22
1724830200000|2024-08-28 07:30:00|4067.5|4061.5|4070|4064|4074|4068|4067.5|4061.5|31
1724830500000|2024-08-28 07:35:00|4072|4066|4071|4065|4072|4066|4070|4064|49
1724830800000|2024-08-28 07:40:00|4071.5|4065.5|4070|4064|4073|4067|4067|4061|41
1724831100000|2024-08-28 07:45:00|4069.5|4063.5|4067|4061|4069.5|4063.5|4065|4059|13
1724831400000|2024-08-28 07:50:00|4066|4060|4067|4061|4068.5|4062.5|4066|4060|8
1724831700000|2024-08-28 07:55:00|4068|4062|4069|4063|4070|4064|4067.5|4061.5|27
1724832000000|2024-08-28 08:00:00|4069.5|4063.5|4065|4059|4071.5|4065.5|4064.5|4058.5|23
1724832300000|2024-08-28 08:05:00|4065.5|4059.5|4062|4056|4065.5|4059.5|4059.5|4053.5|22
1724832600000|2024-08-28 08:10:00|4063|4057|4060|4054|4063|4057|4059|4053|40
1724832900000|2024-08-28 08:15:00|4061|4055|4062.5|4056.5|4063|4057|4060.5|4054.5|16
1724833200000|2024-08-28 08:20:00|4063|4057|4060.6|4054.6|4065.5|4059.5|4060.6|4054.6|23
1724833500000|2024-08-28 08:25:00|4060|4054|4059|4053|4063|4057|4059|4053|115
1724833800000|2024-08-28 08:30:00|4058.5|4052.5|4057|4051|4059|4053|4053.5|4047.5|168
1724834100000|2024-08-28 08:35:00|4056.6|4050.6|4060.5|4054.5|4062|4056|4055|4049|56
1724834400000|2024-08-28 08:40:00|4060|4054|4057|4051|4060.5|4054.5|4057|4051|29
1724834700000|2024-08-28 08:45:00|4058|4052|4064|4058|4064|4058|4057.5|4051.5|57
1724835000000|2024-08-28 08:50:00|4065|4059|4060|4054|4065|4059|4059.5|4053.5|41
1724835300000|2024-08-28 08:55:00|4060.5|4054.5|4064|4058|4065|4059|4060.5|4054.5|51
1724835600000|2024-08-28 09:00:00|4064.5|4058.5|4059|4053|4064.5|4058.5|4059|4053|63
1724835900000|2024-08-28 09:05:00|4059.5|4053.5|4057.5|4051.5|4061|4055|4057.5|4051.5|20
1724836200000|2024-08-28 09:10:00|4058|4052|4050|4044|4058|4052|4049.5|4043.5|60
1724836500000|2024-08-28 09:15:00|4050.5|4044.5|4050.5|4044.5|4053.5|4047.5|4049.5|4043.5|49
1724836800000|2024-08-28 09:20:00|4051.5|4045.5|4052|4046|4052|4046|4048.5|4042.5|47
1724837100000|2024-08-28 09:25:00|4051.5|4045.5|4056|4050|4057.5|4051.5|4051.5|4045.5|43
1724837400000|2024-08-28 09:30:00|4056.5|4050.5|4058.5|4052.5|4061.5|4055.5|4056.5|4050.5|32
1724837700000|2024-08-28 09:35:00|4058.6|4052.6|4067|4061|4068|4062|4058.6|4052.6|75
1724838000000|2024-08-28 09:40:00|4067.5|4061.5|4060|4054|4068|4062|4060|4054|20
1724838300000|2024-08-28 09:45:00|4060.5|4054.5|4060|4054|4062|4056|4059.5|4053.5|20
1724838600000|2024-08-28 09:50:00|4059.5|4053.5|4060|4054|4060|4054|4055.5|4049.5|42
1724838900000|2024-08-28 09:55:00|4061|4055|4060|4054|4062|4056|4058|4052|38
1724839200000|2024-08-28 10:00:00|4059.5|4053.5|4057|4051|4062|4056|4054|4048|33
1724839500000|2024-08-28 10:05:00|4058|4052|4053|4047|4058|4052|4051.5|4045.5|22
1724839800000|2024-08-28 10:10:00|4053.5|4047.5|4049.5|4043.5|4054|4048|4049.5|4043.5|23
1724840100000|2024-08-28 10:15:00|4050|4044|4057.5|4051.5|4057.5|4051.5|4050|4044|75
1724840400000|2024-08-28 10:20:00|4058.5|4052.5|4058.5|4052.5|4059|4053|4056|4050|67
1724840700000|2024-08-28 10:25:00|4057.5|4051.5|4055|4049|4058.5|4052.5|4054.5|4048.5|10
1724841000000|2024-08-28 10:30:00|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4054.5|4048.5|70
1724841300000|2024-08-28 10:35:00|4056|4050|4056|4050|4056.5|4050.5|4055.5|4049.5|91
1724841600000|2024-08-28 10:40:00|4056.5|4050.5|4056|4050|4056.5|4050.5|4053.5|4047.5|95
1724841900000|2024-08-28 10:45:00|4056.5|4050.5|4058|4052|4059|4053|4056.5|4050.5|20
1724842200000|2024-08-28 10:50:00|4058.5|4052.5|4056|4050|4059|4053|4055|4049|21
1724842500000|2024-08-28 10:55:00|4056.5|4050.5|4057|4051|4058|4052|4054.5|4048.5|13
1724842800000|2024-08-28 11:00:00|4056.5|4050.5|4054|4048|4058|4052|4053.5|4047.5|16
1724843100000|2024-08-28 11:05:00|4053.5|4047.5|4058|4052|4058.5|4052.5|4053.5|4047.5|24
1724843400000|2024-08-28 11:10:00|4057.5|4051.5|4053.5|4047.5|4059.5|4053.5|4053.5|4047.5|173
1724843700000|2024-08-28 11:15:00|4054|4048|4055.5|4049.5|4055.5|4049.5|4051.5|4045.5|181
1724844000000|2024-08-28 11:20:00|4054.5|4048.5|4048|4042|4054.5|4048.5|4048|4042|78
1724844300000|2024-08-28 11:25:00|4047.5|4041.5|4043|4037|4048.5|4042.5|4042.5|4036.5|51
1724844600000|2024-08-28 11:30:00|4042.5|4036.5|4044|4038|4046|4040|4042.5|4036.5|26
1724844900000|2024-08-28 11:35:00|4043.5|4037.5|4036.5|4030.5|4045|4039|4036|4030|69
1724845200000|2024-08-28 11:40:00|4037|4031|4036|4030|4037.5|4031.5|4032.5|4026.5|243
1724845500000|2024-08-28 11:45:00|4035|4029|4031|4025|4037|4031|4029|4023|61
1724845800000|2024-08-28 11:50:00|4031.5|4025.5|4028|4022|4032.5|4026.5|4026|4020|144
1724846100000|2024-08-28 11:55:00|4028.5|4022.5|4026.5|4020.5|4028.5|4022.5|4025.5|4019.5|160
1724846400000|2024-08-28 12:00:00|4027|4021|4020|4014|4027.5|4021.5|4020|4014|127
1724846700000|2024-08-28 12:05:00|4020.5|4014.5|4011.6|4005.6|4021.5|4015.5|4011.6|4005.6|389
1724847000000|2024-08-28 12:10:00|4012|4006|4014.1|4008.1|4019.6|4013.6|4012|4006|101
1724847300000|2024-08-28 12:15:00|4014.5|4008.5|4018.1|4012.1|4019.6|4013.6|4011.6|4005.6|137
1724847600000|2024-08-28 12:20:00|4017.1|4011.1|4019.1|4013.1|4022.1|4016.1|4017.1|4011.1|38
1724847900000|2024-08-28 12:25:00|4019.5|4013.5|4019.1|4013.1|4019.6|4013.6|4016.1|4010.1|58
1724848200000|2024-08-28 12:30:00|4019.5|4013.5|4012.6|4006.6|4024.6|4018.6|4012.6|4006.6|131
1724848500000|2024-08-28 12:35:00|4011.6|4005.6|4014.1|4008.1|4016.6|4010.6|4011.5|4005.5|182
1724848800000|2024-08-28 12:40:00|4014.6|4008.6|4010.1|4004.1|4016.1|4010.1|4005.6|3999.6|233
1724851800000|2024-08-28 13:30:00|4007.6|4001.6|4023|4017|4026.5|4020.5|4001.6|3995.6|1548
1724852100000|2024-08-28 13:35:00|4022.5|4016.5|4035.5|4029.5|4036|4030|4021.5|4015.5|1100
1724852400000|2024-08-28 13:40:00|4035.6|4029.6|4024|4018|4040.5|4034.5|4024|4018|1043
1724852700000|2024-08-28 13:45:00|4024.5|4018.5|4027.1|4021.1|4029.1|4023.1|4016.5|4010.5|483
1724853000000|2024-08-28 13:50:00|4027.5|4021.5|4021|4015|4034.5|4028.5|4020.5|4014.5|460
1724853300000|2024-08-28 13:55:00|4020.5|4014.5|4030.5|4024.5|4033.5|4027.5|4019.6|4013.6|254
1724853600000|2024-08-28 14:00:00|4031.5|4025.5|4047.5|4041.5|4050.5|4044.5|4029.5|4023.5|581
1724853900000|2024-08-28 14:05:00|4047|4041|4041.5|4035.5|4049|4043|4040|4034|742
1724854200000|2024-08-28 14:10:00|4042|4036|4044|4038|4047|4041|4039.5|4033.5|443
1724854500000|2024-08-28 14:15:00|4044.5|4038.5|4049.5|4043.5|4057.5|4051.5|4040.5|4034.5|527
1724854800000|2024-08-28 14:20:00|4050|4044|4038.1|4032.1|4051|4045|4031.1|4025.1|620
1724855100000|2024-08-28 14:25:00|4038.6|4032.6|4040.6|4034.6|4043.6|4037.6|4033.6|4027.6|464
1724855400000|2024-08-28 14:30:00|4041.1|4035.1|4041.6|4035.6|4043.1|4037.1|4035.6|4029.6|509
1724855700000|2024-08-28 14:35:00|4042.6|4036.6|4051.6|4045.6|4060.1|4054.1|4041.6|4035.6|559
1724856000000|2024-08-28 14:40:00|4051.1|4045.1|4048.6|4042.6|4053.6|4047.6|4043.6|4037.6|290
1724856300000|2024-08-28 14:45:00|4048.1|4042.1|4047.1|4041.1|4049.6|4043.6|4043.6|4037.6|234
1724856600000|2024-08-28 14:50:00|4047.6|4041.6|4058.6|4052.6|4058.6|4052.6|4045.6|4039.6|327
1724856900000|2024-08-28 14:55:00|4057.6|4051.6|4074.6|4068.6|4077.6|4071.6|4057.6|4051.6|1288
1724857200000|2024-08-28 15:00:00|4073.6|4067.6|4058.1|4052.1|4073.6|4067.6|4058.1|4052.1|399
1724857500000|2024-08-28 15:05:00|4058.6|4052.6|4049.1|4043.1|4063.6|4057.6|4048.6|4042.6|308
1724857800000|2024-08-28 15:10:00|4048.6|4042.6|4051.6|4045.6|4053.6|4047.6|4047.6|4041.6|398
1724858100000|2024-08-28 15:15:00|4052.1|4046.1|4051.6|4045.6|4057.6|4051.6|4050.1|4044.1|196
1724858400000|2024-08-28 15:20:00|4050.6|4044.6|4039.1|4033.1|4055.1|4049.1|4039.1|4033.1|316
1724858700000|2024-08-28 15:25:00|4039.6|4033.6|4043.6|4037.6|4045.6|4039.6|4031.6|4025.6|485
1724859000000|2024-08-28 15:30:00|4043.1|4037.1|4041.6|4035.6|4045.6|4039.6|4036.6|4030.6|221
1724859300000|2024-08-28 15:35:00|4042.6|4036.6|4044.6|4038.6|4046.1|4040.1|4036.6|4030.6|129
1724859600000|2024-08-28 15:40:00|4044.1|4038.1|4048.6|4042.6|4049.6|4043.6|4042.1|4036.1|139
1724859900000|2024-08-28 15:45:00|4049.6|4043.6|4043.6|4037.6|4049.6|4043.6|4039.6|4033.6|152
1724860200000|2024-08-28 15:50:00|4044.1|4038.1|4049.6|4043.6|4056.6|4050.6|4042.6|4036.6|319
1724860500000|2024-08-28 15:55:00|4050.6|4044.6|4047.6|4041.6|4050.6|4044.6|4043.6|4037.6|238
1724860800000|2024-08-28 16:00:00|4046.6|4040.6|4048.1|4042.1|4050.6|4044.6|4040.6|4034.6|343
1724861100000|2024-08-28 16:05:00|4049.1|4043.1|4051.1|4045.1|4055.6|4049.6|4043.1|4037.1|244
1724861400000|2024-08-28 16:10:00|4050.6|4044.6|4057.6|4051.6|4058.6|4052.6|4047.1|4041.1|444
1724861700000|2024-08-28 16:15:00|4058.6|4052.6|4057.6|4051.6|4060.6|4054.6|4055.6|4049.6|326
1724862000000|2024-08-28 16:20:00|4056.6|4050.6|4069.6|4063.6|4073.6|4067.6|4055.6|4049.6|620
1724862300000|2024-08-28 16:25:00|4068.6|4062.6|4075.6|4069.6|4075.6|4069.6|4066.6|4060.6|300
1724862600000|2024-08-28 16:30:00|4074.6|4068.6|4068.6|4062.6|4074.6|4068.6|4065.6|4059.6|717
1724862900000|2024-08-28 16:35:00|4067.6|4061.6|4067.1|4061.1|4068.1|4062.1|4061.1|4055.1|358
1724863200000|2024-08-28 16:40:00|4067.6|4061.6|4073.6|4067.6|4077.6|4071.6|4064.6|4058.6|562
1724863500000|2024-08-28 16:45:00|4075.1|4069.1|4073.6|4067.6|4075.6|4069.6|4068.6|4062.6|289
1724863800000|2024-08-28 16:50:00|4074.1|4068.1|4073.1|4067.1|4075.6|4069.6|4064.6|4058.6|472
1724864100000|2024-08-28 16:55:00|4072.6|4066.6|4067.6|4061.6|4073.6|4067.6|4065.6|4059.6|436
1724864400000|2024-08-28 17:00:00|4067.1|4061.1|4052.6|4046.6|4069.1|4063.1|4052.1|4046.1|306
1724864700000|2024-08-28 17:05:00|4053.1|4047.1|4049.1|4043.1|4053.1|4047.1|4046.6|4040.6|296
1724865000000|2024-08-28 17:10:00|4048.6|4042.6|4046.6|4040.6|4051.5|4045.5|4044.6|4038.6|478
1724865300000|2024-08-28 17:15:00|4047.6|4041.6|4040.6|4034.6|4047.6|4041.6|4038.6|4032.6|449
1724865600000|2024-08-28 17:20:00|4041.6|4035.6|4039.6|4033.6|4043.1|4037.1|4037.6|4031.6|436
1724865900000|2024-08-28 17:25:00|4040.6|4034.6|4056.6|4050.6|4056.6|4050.6|4039.6|4033.6|632
1724866200000|2024-08-28 17:30:00|4057.1|4051.1|4060.6|4054.6|4064.1|4058.1|4052.6|4046.6|613
1724866500000|2024-08-28 17:35:00|4060.1|4054.1|4062.1|4056.1|4064.6|4058.6|4058.6|4052.6|420
1724866800000|2024-08-28 17:40:00|4061.6|4055.6|4063.6|4057.6|4069.6|4063.6|4058.6|4052.6|451
1724867100000|2024-08-28 17:45:00|4064.1|4058.1|4066.6|4060.6|4066.6|4060.6|4062.6|4056.6|385
1724867400000|2024-08-28 17:50:00|4067.5|4061.5|4066.6|4060.6|4070.6|4064.6|4060.1|4054.1|1014
1724867700000|2024-08-28 17:55:00|4066.5|4060.5|4075.5|4069.5|4076|4070|4066.5|4060.5|1042
1724868000000|2024-08-28 18:00:00|4074.5|4068.5|4069.5|4063.5|4080.5|4074.5|4066.5|4060.5|1199
1724868300000|2024-08-28 18:05:00|4070|4064|4075.5|4069.5|4078|4072|4069.5|4063.5|1250
1724868600000|2024-08-28 18:10:00|4076.5|4070.5|4075.5|4069.5|4079.5|4073.5|4073.5|4067.5|1929
1724868900000|2024-08-28 18:15:00|4074.5|4068.5|4072|4066|4077|4071|4069.5|4063.5|1136
1724889600000|2024-08-29 00:00:00|4070|4064|4087|4081|4088|4082|4069|4063|228
1724889900000|2024-08-29 00:05:00|4086.5|4080.5|4100|4094|4101|4095|4086|4080|113
1724890200000|2024-08-29 00:10:00|4101|4095|4101.5|4095.5|4101.5|4095.5|4097.5|4091.5|255
1724890500000|2024-08-29 00:15:00|4101|4095|4097|4091|4101.5|4095.5|4096.5|4090.5|34
1724890800000|2024-08-29 00:20:00|4097.5|4091.5|4095.5|4089.5|4097.5|4091.5|4091.5|4085.5|49
1724891100000|2024-08-29 00:25:00|4096|4090|4096|4090|4096|4090|4092|4086|20
1724891400000|2024-08-29 00:30:00|4095|4089|4095|4089|4098|4092|4094|4088|14
1724891700000|2024-08-29 00:35:00|4094.5|4088.5|4095|4089|4095.5|4089.5|4094|4088|12
1724892000000|2024-08-29 00:40:00|4095.5|4089.5|4092|4086|4095.5|4089.5|4091|4085|22
1724892300000|2024-08-29 00:45:00|4091.5|4085.5|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|11
1724892600000|2024-08-29 00:50:00|4092.1|4086.1|4094|4088|4095|4089|4092|4086|22
1724892900000|2024-08-29 00:55:00|4094.5|4088.5|4096|4090|4096|4090|4094|4088|5
1724893200000|2024-08-29 01:00:00|4097|4091|4096|4090|4098.5|4092.5|4092.5|4086.5|38
1724893500000|2024-08-29 01:05:00|4095.5|4089.5|4096|4090|4098.5|4092.5|4095|4089|16
1724893800000|2024-08-29 01:10:00|4095.5|4089.5|4097.5|4091.5|4098|4092|4094|4088|19
1724894100000|2024-08-29 01:15:00|4098|4092|4095|4089|4098|4092|4094|4088|17
1724894400000|2024-08-29 01:20:00|4094.5|4088.5|4095|4089|4096|4090|4094|4088|7
1724894700000|2024-08-29 01:25:00|4094.5|4088.5|4092|4086|4094.5|4088.5|4088.6|4082.6|40
1724895000000|2024-08-29 01:30:00|4091|4085|4093.5|4087.5|4095.5|4089.5|4089.5|4083.5|7
1724895300000|2024-08-29 01:35:00|4093|4087|4095|4089|4096|4090|4093|4087|2
1724895600000|2024-08-29 01:40:00|4096|4090|4093|4087|4096|4090|4092.5|4086.5|2
1724895900000|2024-08-29 01:45:00|4093.5|4087.5|4096|4090|4096.5|4090.5|4093|4087|10
1724896200000|2024-08-29 01:50:00|4096.5|4090.5|4096|4090|4097|4091|4095|4089|5
1724896500000|2024-08-29 01:55:00|4095.5|4089.5|4094|4088|4095.5|4089.5|4093|4087|7
1724896800000|2024-08-29 02:00:00|4093|4087|4092|4086|4094.5|4088.5|4091.5|4085.5|4
1724897100000|2024-08-29 02:05:00|4092.5|4086.5|4088|4082|4093|4087|4086|4080|18
1724897400000|2024-08-29 02:10:00|4089|4083|4092|4086|4092.5|4086.5|4087.5|4081.5|6
1724897700000|2024-08-29 02:15:00|4093|4087|4094|4088|4094|4088|4093|4087|11
1724898000000|2024-08-29 02:20:00|4095|4089|4097|4091|4097|4091|4095|4089|20
1724898300000|2024-08-29 02:25:00|4096|4090|4097|4091|4097|4091|4095|4089|0
1724898600000|2024-08-29 02:30:00|4096|4090|4093|4087|4096.5|4090.5|4091.5|4085.5|17
1724898900000|2024-08-29 02:35:00|4092.5|4086.5|4092.5|4086.5|4093|4087|4090|4084|9
1724899200000|2024-08-29 02:40:00|4093|4087|4095|4089|4096|4090|4092|4086|6
1724899500000|2024-08-29 02:45:00|4095.5|4089.5|4096.5|4090.5|4097.5|4091.5|4095|4089|22
1724899800000|2024-08-29 02:50:00|4097|4091|4097|4091|4098.5|4092.5|4096|4090|6
1724900100000|2024-08-29 02:55:00|4097.5|4091.5|4097|4091|4098.5|4092.5|4097|4091|2
1724900400000|2024-08-29 03:00:00|4098|4092|4097|4091|4098|4092|4095|4089|6
1724900700000|2024-08-29 03:05:00|4096.5|4090.5|4096|4090|4097.5|4091.5|4096|4090|1
1724901000000|2024-08-29 03:10:00|4095|4089|4096|4090|4097|4091|4094.5|4088.5|4
1724901300000|2024-08-29 03:15:00|4096.5|4090.5|4098|4092|4098|4092|4095|4089|1
1724901600000|2024-08-29 03:20:00|4097.5|4091.5|4100|4094|4100.5|4094.5|4097.5|4091.5|7
1724901900000|2024-08-29 03:25:00|4099.5|4093.5|4101|4095|4101|4095|4098.5|4092.5|15
1724902200000|2024-08-29 03:30:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|12
1724902500000|2024-08-29 03:35:00|||||||||22
1724902800000|2024-08-29 03:40:00|4100.5|4094.5|4096|4090|4100.5|4094.5|4095.5|4089.5|37
1724903100000|2024-08-29 03:45:00|4095.5|4089.5|4095|4089|4096|4090|4094.5|4088.5|11
1724903400000|2024-08-29 03:50:00|4095.5|4089.5|4100|4094|4100|4094|4095.5|4089.5|7
1724903700000|2024-08-29 03:55:00|4100.5|4094.5|4100|4094|4100.5|4094.5|4098|4092|5
1724904000000|2024-08-29 04:00:00|4099.5|4093.5|4101|4095|4101|4095|4099.5|4093.5|12
1724904300000|2024-08-29 04:05:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|22
1724904600000|2024-08-29 04:10:00|4101|4095|4104.5|4098.5|4104.5|4098.5|4101|4095|62
1724904900000|2024-08-29 04:15:00|4105|4099|4101|4095|4105|4099|4099.5|4093.5|46
1724905200000|2024-08-29 04:20:00|4101.5|4095.5|4102|4096|4102.5|4096.5|4101.5|4095.5|5
1724905500000|2024-08-29 04:25:00|4101.5|4095.5|4102|4096|4103|4097|4101.5|4095.5|2
1724905800000|2024-08-29 04:30:00|4101.5|4095.5|4103|4097|4103|4097|4101.5|4095.5|1
1724906100000|2024-08-29 04:35:00|4102|4096|4103|4097|4103|4097|4102|4096|2
1724906400000|2024-08-29 04:40:00|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|3
1724906700000|2024-08-29 04:45:00|4103.5|4097.5|4104|4098|4104|4098|4103|4097|6
1724907000000|2024-08-29 04:50:00|||||||||8
1724907600000|2024-08-29 05:00:00|4103.5|4097.5|4104|4098|4104.5|4098.5|4103.5|4097.5|16
1724907900000|2024-08-29 05:05:00|4103.5|4097.5|4104|4098|4104.5|4098.5|4103.5|4097.5|3
1724908200000|2024-08-29 05:10:00|4103.5|4097.5|4108|4102|4109|4103|4103.5|4097.5|40
1724908500000|2024-08-29 05:15:00|4107.5|4101.5|4108|4102|4108|4102|4106.5|4100.5|29
1724908800000|2024-08-29 05:20:00|4107.5|4101.5|4106|4100|4107.5|4101.5|4105.5|4099.5|6
1724909100000|2024-08-29 05:25:00|4106.5|4100.5|4108|4102|4108|4102|4106.5|4100.5|1
1724909400000|2024-08-29 05:30:00|4109|4103|4111.5|4105.5|4111.5|4105.5|4109|4103|24
1724909700000|2024-08-29 05:35:00|4111|4105|4110|4104|4111.5|4105.5|4109|4103|75
1724910000000|2024-08-29 05:40:00|4111|4105|4108.5|4102.5|4111|4105|4108.5|4102.5|20
1724910300000|2024-08-29 05:45:00|4109|4103|4111|4105|4111.5|4105.5|4108.5|4102.5|34
1724910600000|2024-08-29 05:50:00|4110.5|4104.5|4116|4110|4116.5|4110.5|4110.5|4104.5|109
1724910900000|2024-08-29 05:55:00|4115.5|4109.5|4118|4112|4118.5|4112.5|4115.5|4109.5|27
1724911200000|2024-08-29 06:00:00|4118.5|4112.5|4120.5|4114.5|4121.5|4115.5|4117.5|4111.5|78
1724911500000|2024-08-29 06:05:00|4121|4115|4120|4114|4121|4115|4117|4111|31
1724911800000|2024-08-29 06:10:00|4119.5|4113.5|4120.5|4114.5|4121.5|4115.5|4116.5|4110.5|63
1724912100000|2024-08-29 06:15:00|4121|4115|4126.5|4120.5|4127|4121|4118.5|4112.5|62
1724912400000|2024-08-29 06:20:00|4125.5|4119.5|4125|4119|4126.5|4120.5|4123.5|4117.5|67
1724912700000|2024-08-29 06:25:00|4125.5|4119.5|4126.5|4120.5|4126.5|4120.5|4121.5|4115.5|122
1724913000000|2024-08-29 06:30:00|4127.5|4121.5|4119|4113|4132|4126|4118.5|4112.5|170
1724913300000|2024-08-29 06:35:00|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4117.5|4111.5|51
1724913600000|2024-08-29 06:40:00|4119|4113|4117.5|4111.5|4119.5|4113.5|4115.5|4109.5|45
1724913900000|2024-08-29 06:45:00|4116.5|4110.5|4108|4102|4116.5|4110.5|4108|4102|87
1724914200000|2024-08-29 06:50:00|4108.5|4102.5|4106.5|4100.5|4110.5|4104.5|4106.5|4100.5|65
1724914500000|2024-08-29 06:55:00|4106|4100|4109|4103|4109|4103|4104.5|4098.5|71
1724914800000|2024-08-29 07:00:00|4108.5|4102.5|4109|4103|4109.5|4103.5|4106.5|4100.5|35
1724915100000|2024-08-29 07:05:00|4109.5|4103.5|4110.5|4104.5|4111.5|4105.5|4109|4103|16
1724915400000|2024-08-29 07:10:00|4110|4104|4109|4103|4110.5|4104.5|4108.5|4102.5|19
1724915700000|2024-08-29 07:15:00|4108.5|4102.5|4109|4103|4109.5|4103.5|4108.5|4102.5|9
1724916000000|2024-08-29 07:20:00|4107.5|4101.5|4112|4106|4112.5|4106.5|4107.5|4101.5|35
1724916300000|2024-08-29 07:25:00|4111.5|4105.5|4116|4110|4116.1|4110.1|4111.5|4105.5|48
1724916600000|2024-08-29 07:30:00|4115.5|4109.5|4117.5|4111.5|4117.6|4111.6|4115.5|4109.5|100
1724916900000|2024-08-29 07:35:00|4118.5|4112.5|4122.5|4116.5|4124.5|4118.5|4118.5|4112.5|150
1724917200000|2024-08-29 07:40:00|4122|4116|4118|4112|4122.5|4116.5|4117.5|4111.5|55
1724917500000|2024-08-29 07:45:00|4118.5|4112.5|4120|4114|4121|4115|4117.5|4111.5|23
1724917800000|2024-08-29 07:50:00|4119|4113|4120|4114|4120|4114|4118.5|4112.5|13
1724918100000|2024-08-29 07:55:00|4119.5|4113.5|4122.5|4116.5|4124|4118|4119.5|4113.5|109
1724918400000|2024-08-29 08:00:00|4122.1|4116.1|4120|4114|4123|4117|4119.5|4113.5|52
1724918700000|2024-08-29 08:05:00|4120.5|4114.5|4119.5|4113.5|4121.5|4115.5|4119|4113|13
1724919000000|2024-08-29 08:10:00|4120.5|4114.5|4123.5|4117.5|4124.5|4118.5|4118.5|4112.5|42
1724919300000|2024-08-29 08:15:00|4124|4118|4124|4118|4125|4119|4123.5|4117.5|25
1724919600000|2024-08-29 08:20:00|4123.5|4117.5|4115.5|4109.5|4123.5|4117.5|4115.5|4109.5|41
1724919900000|2024-08-29 08:25:00|4116|4110|4111.6|4105.6|4118.5|4112.5|4107.6|4101.6|169
1724920200000|2024-08-29 08:30:00|4111.5|4105.5|4106.1|4100.1|4111.5|4105.5|4105.1|4099.1|28
1724920500000|2024-08-29 08:35:00|4106|4100|4099.1|4093.1|4107.1|4101.1|4098.6|4092.6|134
1724920800000|2024-08-29 08:40:00|4099.6|4093.6|4104.1|4098.1|4105|4099|4099.1|4093.1|28
1724921100000|2024-08-29 08:45:00|4104|4098|4105|4099|4106|4100|4103.5|4097.5|23
1724921400000|2024-08-29 08:50:00|4105.1|4099.1|4102.1|4096.1|4108.5|4102.5|4101.5|4095.5|33
1724921700000|2024-08-29 08:55:00|4102|4096|4104|4098|4105.5|4099.5|4100.1|4094.1|39
1724922000000|2024-08-29 09:00:00|4103.5|4097.5|4103.6|4097.6|4104.1|4098.1|4101.5|4095.5|42
1724922300000|2024-08-29 09:05:00|4103.1|4097.1|4112.1|4106.1|4113.6|4107.6|4103.1|4097.1|31
1724922600000|2024-08-29 09:10:00|4112|4106|4120|4114|4120|4114|4112|4106|26
1724922900000|2024-08-29 09:15:00|4119|4113|4119.1|4113.1|4124.5|4118.5|4119|4113|49
1724923200000|2024-08-29 09:20:00|4119|4113|4124|4118|4127.5|4121.5|4116.1|4110.1|70
1724923500000|2024-08-29 09:25:00|4124.1|4118.1|4124.1|4118.1|4125.5|4119.5|4123.1|4117.1|13
1724923800000|2024-08-29 09:30:00|4124|4118|4123|4117|4125|4119|4121.1|4115.1|14
1724924100000|2024-08-29 09:35:00|4123.5|4117.5|4129|4123|4129|4123|4123.1|4117.1|46
1724924400000|2024-08-29 09:40:00|4128.5|4122.5|4131.1|4125.1|4131.6|4125.6|4126.5|4120.5|80
1724924700000|2024-08-29 09:45:00|4131.6|4125.6|4132.5|4126.5|4136.5|4130.5|4131|4125|195
1724925000000|2024-08-29 09:50:00|4133|4127|4133|4127|4133.5|4127.5|4129|4123|140
1724925300000|2024-08-29 09:55:00|4133.5|4127.5|4136.5|4130.5|4137.5|4131.5|4131|4125|249
1724925600000|2024-08-29 10:00:00|4135.5|4129.5|4130.5|4124.5|4136|4130|4130|4124|75
1724925900000|2024-08-29 10:05:00|4129|4123|4133|4127|4133.5|4127.5|4129|4123|227
1724926200000|2024-08-29 10:10:00|4133.5|4127.5|4131.5|4125.5|4133.5|4127.5|4131.5|4125.5|62
1724926500000|2024-08-29 10:15:00|4131|4125|4130.5|4124.5|4132|4126|4129.5|4123.5|23
1724926800000|2024-08-29 10:20:00|4130|4124|4131|4125|4131|4125|4127.5|4121.5|67
1724927100000|2024-08-29 10:25:00|4131.5|4125.5|4133|4127|4133|4127|4130.5|4124.5|21
1724927400000|2024-08-29 10:30:00|4132.5|4126.5|4133|4127|4133|4127|4131|4125|21
1724927700000|2024-08-29 10:35:00|4133.5|4127.5|4132|4126|4133.5|4127.5|4130.5|4124.5|24
1724928000000|2024-08-29 10:40:00|4133|4127|4134|4128|4134.5|4128.5|4132.5|4126.5|13
1724928300000|2024-08-29 10:45:00|4134.5|4128.5|4134|4128|4135.5|4129.5|4133.5|4127.5|28
1724928600000|2024-08-29 10:50:00|4133.5|4127.5|4131|4125|4134|4128|4130.5|4124.5|27
1724928900000|2024-08-29 10:55:00|4132|4126|4129|4123|4133|4127|4129|4123|29
1724929200000|2024-08-29 11:00:00|4128.5|4122.5|4126|4120|4130|4124|4125|4119|93
1724929500000|2024-08-29 11:05:00|4125.5|4119.5|4126|4120|4126.5|4120.5|4124|4118|45
1724929800000|2024-08-29 11:10:00|4125.5|4119.5|4130|4124|4130.5|4124.5|4125.5|4119.5|21
1724930100000|2024-08-29 11:15:00|4129.5|4123.5|4130.5|4124.5|4130.5|4124.5|4126.5|4120.5|80
1724930400000|2024-08-29 11:20:00|4130|4124|4133.5|4127.5|4134|4128|4129.5|4123.5|44
1724930700000|2024-08-29 11:25:00|4133|4127|4133.5|4127.5|4134.5|4128.5|4132.5|4126.5|78
1724931000000|2024-08-29 11:30:00|4134|4128|4135|4129|4141|4135|4131|4125|196
1724931300000|2024-08-29 11:35:00|4135.5|4129.5|4140|4134|4141.5|4135.5|4134.5|4128.5|285
1724931600000|2024-08-29 11:40:00|4140.5|4134.5|4147.5|4141.5|4151.3|4145.3|4140|4134|325
1724931900000|2024-08-29 11:45:00|4148|4142|4146|4140|4149|4143|4141.5|4135.5|119
1724932200000|2024-08-29 11:50:00|4144.5|4138.5|4142|4136|4147.5|4141.5|4139|4133|174
1724932500000|2024-08-29 11:55:00|4142.5|4136.5|4146.5|4140.5|4147.5|4141.5|4142|4136|96
1724932800000|2024-08-29 12:00:00|4146|4140|4136|4130|4146|4140|4134.5|4128.5|47
1724933100000|2024-08-29 12:05:00|4135|4129|4132.5|4126.5|4137.5|4131.5|4131.5|4125.5|103
1724933400000|2024-08-29 12:10:00|4133.5|4127.5|4131|4125|4134|4128|4128.5|4122.5|109
1724933700000|2024-08-29 12:15:00|4131.5|4125.5|4128|4122|4131.5|4125.5|4123.6|4117.6|128
1724934000000|2024-08-29 12:20:00|4128.5|4122.5|4128|4122|4129.5|4123.5|4126|4120|53
1724934300000|2024-08-29 12:25:00|4129|4123|4133|4127|4134.5|4128.5|4128.5|4122.5|69
1724934600000|2024-08-29 12:30:00|4132.5|4126.5|4127|4121|4135.5|4129.5|4125.5|4119.5|134
1724934900000|2024-08-29 12:35:00|4127.5|4121.5|4125|4119|4130|4124|4125|4119|75
1724935200000|2024-08-29 12:40:00|4125.5|4119.5|4121.1|4115.1|4126|4120|4118|4112|239
1724938200000|2024-08-29 13:30:00|4120.6|4114.6|4135.5|4129.5|4144.5|4138.5|4120.6|4114.6|1685
1724938500000|2024-08-29 13:35:00|4136|4130|4125|4119|4136.5|4130.5|4119.5|4113.5|1453
1724938800000|2024-08-29 13:40:00|4124.5|4118.5|4120.5|4114.5|4134|4128|4120.5|4114.5|739
1724939100000|2024-08-29 13:45:00|4121.5|4115.5|4124.5|4118.5|4129|4123|4116.5|4110.5|673
1724939400000|2024-08-29 13:50:00|4124|4118|4123|4117|4130.5|4124.5|4115.5|4109.5|577
1724939700000|2024-08-29 13:55:00|4122.5|4116.5|4125|4119|4126|4120|4115.5|4109.5|534
1724940000000|2024-08-29 14:00:00|4125.5|4119.5|4128.5|4122.5|4128.5|4122.5|4123.5|4117.5|503
1724940300000|2024-08-29 14:05:00|4127.5|4121.5|4129.4|4123.4|4129.4|4123.4|4124.9|4118.9|638
1724940600000|2024-08-29 14:10:00|4129|4123|4129.4|4123.4|4130.4|4124.4|4125.4|4119.4|720
1724940900000|2024-08-29 14:15:00|4129.9|4123.9|4136.4|4130.4|4137.4|4131.4|4127.4|4121.4|798
1724941200000|2024-08-29 14:20:00|4135.9|4129.9|4136.9|4130.9|4142.4|4136.4|4135.4|4129.4|430
1724941500000|2024-08-29 14:25:00|4136.4|4130.4|4141.9|4135.9|4145.4|4139.4|4135.4|4129.4|622
1724941800000|2024-08-29 14:30:00|4142.4|4136.4|4142.4|4136.4|4144.9|4138.9|4136.4|4130.4|599
1724942100000|2024-08-29 14:35:00|4143.9|4137.9|4160.4|4154.4|4161.4|4155.4|4143.4|4137.4|979
1724942400000|2024-08-29 14:40:00|4160.9|4154.9|4169.4|4163.4|4169.9|4163.9|4153.9|4147.9|886
1724942700000|2024-08-29 14:45:00|4168.9|4162.9|4161.4|4155.4|4173.4|4167.4|4161.4|4155.4|986
1724943000000|2024-08-29 14:50:00|4160.9|4154.9|4160|4154|4161.5|4155.5|4152.5|4146.5|988
1724943300000|2024-08-29 14:55:00|4160.5|4154.5|4159.5|4153.5|4164.9|4158.9|4158.5|4152.5|685
1724943600000|2024-08-29 15:00:00|4160.5|4154.5|4161.5|4155.5|4163.4|4157.4|4155.5|4149.5|623
1724943900000|2024-08-29 15:05:00|4162.4|4156.4|4170.9|4164.9|4171.4|4165.4|4161.9|4155.9|632
1724944200000|2024-08-29 15:10:00|4170.4|4164.4|4173.9|4167.9|4175.9|4169.9|4166.4|4160.4|514
1724944500000|2024-08-29 15:15:00|4173.4|4167.4|4174.4|4168.4|4176.4|4170.4|4171.4|4165.4|554
1724944800000|2024-08-29 15:20:00|4174.9|4168.9|4175.4|4169.4|4182.4|4176.4|4172.4|4166.4|369
1724945100000|2024-08-29 15:25:00|4175.9|4169.9|4181.4|4175.4|4184.4|4178.4|4174.4|4168.4|482
1724945400000|2024-08-29 15:30:00|4181.9|4175.9|4179.4|4173.4|4184.4|4178.4|4177.4|4171.4|792
1724945700000|2024-08-29 15:35:00|4179.9|4173.9|4178.4|4172.4|4188.4|4182.4|4176.4|4170.4|702
1724946000000|2024-08-29 15:40:00|4177.4|4171.4|4180.9|4174.9|4182.4|4176.4|4174.4|4168.4|449
1724946300000|2024-08-29 15:45:00|4180.4|4174.4|4194.4|4188.4|4194.4|4188.4|4178.4|4172.4|426
1724946600000|2024-08-29 15:50:00|4194.9|4188.9|4194.4|4188.4|4196.9|4190.9|4187.4|4181.4|392
1724946900000|2024-08-29 15:55:00|4193.9|4187.9|4197.4|4191.4|4204.4|4198.4|4193.4|4187.4|731
1724947200000|2024-08-29 16:00:00|4198.4|4192.4|4205.4|4199.4|4208.4|4202.4|4198.4|4192.4|575
1724947500000|2024-08-29 16:05:00|4205.9|4199.9|4207.4|4201.4|4212.4|4206.4|4204.4|4198.4|531
1724947800000|2024-08-29 16:10:00|4208.4|4202.4|4210.4|4204.4|4211.4|4205.4|4203.4|4197.4|472
1724948100000|2024-08-29 16:15:00|4209.4|4203.4|4197.4|4191.4|4211.4|4205.4|4196.4|4190.4|713
1724948400000|2024-08-29 16:20:00|4197.9|4191.9|4194.4|4188.4|4199.4|4193.4|4192.4|4186.4|532
1724948700000|2024-08-29 16:25:00|4195.4|4189.4|4200.4|4194.4|4200.4|4194.4|4195.4|4189.4|452
1724949000000|2024-08-29 16:30:00|4201.4|4195.4|4190.9|4184.9|4202.4|4196.4|4188.5|4182.5|498
1724949300000|2024-08-29 16:35:00|4190.4|4184.4|4194.4|4188.4|4196.4|4190.4|4190.4|4184.4|363
1724949600000|2024-08-29 16:40:00|4193.4|4187.4|4189.4|4183.4|4194.4|4188.4|4188.5|4182.5|428
1724949900000|2024-08-29 16:45:00|4189.9|4183.9|4193.4|4187.4|4194.4|4188.4|4189.4|4183.4|503
1724950200000|2024-08-29 16:50:00|4193.9|4187.9|4190.4|4184.4|4197.4|4191.4|4188.4|4182.4|411
1724950500000|2024-08-29 16:55:00|4188.4|4182.4|4198.4|4192.4|4199.4|4193.4|4187.4|4181.4|509
1724950800000|2024-08-29 17:00:00|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4197.4|4191.4|269
1724951100000|2024-08-29 17:05:00|4200.4|4194.4|4205.9|4199.9|4207.4|4201.4|4199.4|4193.4|419
1724951400000|2024-08-29 17:10:00|4205.4|4199.4|4208.4|4202.4|4209.4|4203.4|4204.4|4198.4|559
1724951700000|2024-08-29 17:15:00|4207.9|4201.9|4206.4|4200.4|4214.4|4208.4|4204.4|4198.4|698
1724952000000|2024-08-29 17:20:00|4205.4|4199.4|4204.9|4198.9|4208.9|4202.9|4202.4|4196.4|406
1724952300000|2024-08-29 17:25:00|4204.5|4198.5|4209.9|4203.9|4211.4|4205.4|4204.4|4198.4|392
1724952600000|2024-08-29 17:30:00|4209.4|4203.4|4209.4|4203.4|4214.9|4208.9|4205.4|4199.4|998
1724952900000|2024-08-29 17:35:00|4208.4|4202.4|4202.4|4196.4|4209.9|4203.9|4199|4193|675
1724953200000|2024-08-29 17:40:00|4202.9|4196.9|4209.9|4203.9|4210.4|4204.4|4201.4|4195.4|563
1724953500000|2024-08-29 17:45:00|4209.4|4203.4|4213.4|4207.4|4213.4|4207.4|4207.4|4201.4|335
1724953800000|2024-08-29 17:50:00|4212.4|4206.4|4209.4|4203.4|4216.4|4210.4|4208.4|4202.4|943
1724954100000|2024-08-29 17:55:00|4210.9|4204.9|4229.4|4223.4|4229.4|4223.4|4210.9|4204.9|1205
1724954400000|2024-08-29 18:00:00|4228.9|4222.9|4217.4|4211.4|4228.9|4222.9|4217.4|4211.4|1459
1724954700000|2024-08-29 18:05:00|4218.4|4212.4|4219.4|4213.4|4219.4|4213.4|4213.4|4207.4|1422
1724955000000|2024-08-29 18:10:00|4220.4|4214.4|4214.4|4208.4|4224.4|4218.4|4213.4|4207.4|2070
1724955300000|2024-08-29 18:15:00|4215.4|4209.4|4224.4|4218.4|4225.9|4219.9|4215.4|4209.4|1235
1724976000000|2024-08-30 00:00:00|4219.9|4213.9|4209.8|4203.8|4219.9|4213.9|4209.8|4203.8|192
1724976300000|2024-08-30 00:05:00|4209.9|4203.9|4216.8|4210.8|4218.3|4212.3|4209.9|4203.9|57
1724976600000|2024-08-30 00:10:00|4216.4|4210.4|4213.9|4207.9|4219.3|4213.3|4212.3|4206.3|35
1724976900000|2024-08-30 00:15:00|4213.4|4207.4|4219.8|4213.8|4220.3|4214.3|4212.4|4206.4|34
1724977200000|2024-08-30 00:20:00|4219.4|4213.4|4220.3|4214.3|4220.8|4214.8|4217.9|4211.9|25
1724977500000|2024-08-30 00:25:00|4220.4|4214.4|4225.3|4219.3|4225.3|4219.3|4219.9|4213.9|43
1724977800000|2024-08-30 00:30:00|4224.8|4218.8|4228.9|4222.9|4229.4|4223.4|4224.4|4218.4|65
1724978100000|2024-08-30 00:35:00|4229.4|4223.4|4229.9|4223.9|4231.4|4225.4|4228.9|4222.9|53
1724978400000|2024-08-30 00:40:00|4229.4|4223.4|4227.9|4221.9|4230.4|4224.4|4226.9|4220.9|30
1724978700000|2024-08-30 00:45:00|4230.9|4224.9|4230.3|4224.3|4231.4|4225.4|4228.4|4222.4|29
1724979000000|2024-08-30 00:50:00|4230.4|4224.4|4224.9|4218.9|4231.3|4225.3|4223.9|4217.9|40
1724979300000|2024-08-30 00:55:00|4225.3|4219.3|4223.4|4217.4|4226.4|4220.4|4223.4|4217.4|31
1724979600000|2024-08-30 01:00:00|4224.9|4218.9|4230.3|4224.3|4230.9|4224.9|4220.9|4214.9|33
1724979900000|2024-08-30 01:05:00|4230.8|4224.8|4236.4|4230.4|4236.9|4230.9|4229.8|4223.8|106
1724980200000|2024-08-30 01:10:00|4236.9|4230.9|4235.4|4229.4|4237.3|4231.3|4234.8|4228.8|54
1724980500000|2024-08-30 01:15:00|4235.8|4229.8|4237.4|4231.4|4238.4|4232.4|4235.4|4229.4|72
1724980800000|2024-08-30 01:20:00|4237.3|4231.3|4231.8|4225.8|4237.9|4231.9|4231.3|4225.3|57
1724981100000|2024-08-30 01:25:00|4231.3|4225.3|4233.9|4227.9|4234.4|4228.4|4230.4|4224.4|22
1724981400000|2024-08-30 01:30:00|4234.3|4228.3|4232.9|4226.9|4234.4|4228.4|4232.8|4226.8|25
1724981700000|2024-08-30 01:35:00|4231.9|4225.9|4232.9|4226.9|4233.4|4227.4|4231.4|4225.4|14
1724982000000|2024-08-30 01:40:00|4232.8|4226.8|4231.9|4225.9|4233.4|4227.4|4230.9|4224.9|21
1724982300000|2024-08-30 01:45:00|4232.3|4226.3|4234.9|4228.9|4239.9|4233.9|4232.3|4226.3|82
1724982600000|2024-08-30 01:50:00|4235.4|4229.4|4232.9|4226.9|4235.4|4229.4|4231.9|4225.9|11
1724982900000|2024-08-30 01:55:00|4232.4|4226.4|4233.4|4227.4|4233.4|4227.4|4231.4|4225.4|27
1724983200000|2024-08-30 02:00:00|4233.9|4227.9|4239.9|4233.9|4242.3|4236.3|4233.8|4227.8|40
1724983500000|2024-08-30 02:05:00|4239.8|4233.8|4241.8|4235.8|4242.4|4236.4|4239.8|4233.8|20
1724983800000|2024-08-30 02:10:00|4241.3|4235.3|4240.9|4234.9|4242.3|4236.3|4238.9|4232.9|26
1724984100000|2024-08-30 02:15:00|4240.8|4234.8|4242.3|4236.3|4242.3|4236.3|4240.8|4234.8|6
1724984400000|2024-08-30 02:20:00|4242.4|4236.4|4240.3|4234.3|4245.3|4239.3|4239.8|4233.8|27
1724984700000|2024-08-30 02:25:00|4239.8|4233.8|4239.3|4233.3|4240.8|4234.8|4238.3|4232.3|6
1724985000000|2024-08-30 02:30:00|4238.8|4232.8|4240.8|4234.8|4242.3|4236.3|4237.3|4231.3|28
1724985300000|2024-08-30 02:35:00|4241.3|4235.3|4236.8|4230.8|4241.8|4235.8|4236.3|4230.3|19
1724985600000|2024-08-30 02:40:00|4236.3|4230.3|4234.8|4228.8|4236.3|4230.3|4230.8|4224.8|115
1724985900000|2024-08-30 02:45:00|4234.3|4228.3|4239.8|4233.8|4241.3|4235.3|4232.8|4226.8|31
1724986200000|2024-08-30 02:50:00|4240.3|4234.3|4241.3|4235.3|4241.3|4235.3|4237.3|4231.3|13
1724986500000|2024-08-30 02:55:00|4241.8|4235.8|4243.3|4237.3|4245.8|4239.8|4240.9|4234.9|34
1724986800000|2024-08-30 03:00:00|4243.8|4237.8|4250.8|4244.8|4251.8|4245.8|4241.8|4235.8|48
1724987100000|2024-08-30 03:05:00|4251.3|4245.3|4252.3|4246.3|4253.8|4247.8|4248.3|4242.3|32
1724987400000|2024-08-30 03:10:00|4251.9|4245.9|4258.8|4252.8|4259.8|4253.8|4250.3|4244.3|102
1724987700000|2024-08-30 03:15:00|4260.8|4254.8|4260.8|4254.8|4262.8|4256.8|4258.3|4252.3|43
1724988000000|2024-08-30 03:20:00|4259.8|4253.8|4263.3|4257.3|4264.8|4258.8|4257.8|4251.8|66
1724988300000|2024-08-30 03:25:00|4262.8|4256.8|4262.8|4256.8|4264.3|4258.3|4261.3|4255.3|13
1724988600000|2024-08-30 03:30:00|4261.9|4255.9|4261.8|4255.8|4262.8|4256.8|4259.3|4253.3|18
1724988900000|2024-08-30 03:35:00|4261.4|4255.4|4254.4|4248.4|4261.8|4255.8|4253.9|4247.9|166
1724989200000|2024-08-30 03:40:00|4253.8|4247.8|4254.9|4248.9|4255.4|4249.4|4250.9|4244.9|43
1724989500000|2024-08-30 03:45:00|4255.3|4249.3|4252.8|4246.8|4255.3|4249.3|4250.8|4244.8|12
1724989800000|2024-08-30 03:50:00|4252.4|4246.4|4253.9|4247.9|4254.4|4248.4|4252.4|4246.4|8
1724990100000|2024-08-30 03:55:00|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.4|4247.4|4
1724990400000|2024-08-30 04:00:00|4253.4|4247.4|4255.8|4249.8|4255.8|4249.8|4252.9|4246.9|6
1724990700000|2024-08-30 04:05:00|4255.4|4249.4|4253.3|4247.3|4256.9|4250.9|4252.9|4246.9|35
1724991000000|2024-08-30 04:10:00|4253.8|4247.8|4253.4|4247.4|4253.9|4247.9|4252.4|4246.4|1
1724991300000|2024-08-30 04:15:00|4252.8|4246.8|4255.9|4249.9|4256.8|4250.8|4252.4|4246.4|9
1724991600000|2024-08-30 04:20:00|4256.8|4250.8|4255.9|4249.9|4256.9|4250.9|4254.9|4248.9|2
1724991900000|2024-08-30 04:25:00|4256.8|4250.8|4253.3|4247.3|4256.8|4250.8|4253.3|4247.3|6
1724992200000|2024-08-30 04:30:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4252.4|4246.4|7
1724992500000|2024-08-30 04:35:00|4252.8|4246.8|4252.9|4246.9|4253.9|4247.9|4251.8|4245.8|6
1724992800000|2024-08-30 04:40:00|4251.9|4245.9|4253.9|4247.9|4255.4|4249.4|4251.9|4245.9|32
1724993100000|2024-08-30 04:45:00|4253.8|4247.8|4253.4|4247.4|4253.8|4247.8|4252.4|4246.4|2
1724993400000|2024-08-30 04:50:00|4252.9|4246.9|4249.4|4243.4|4253.9|4247.9|4247.9|4241.9|16
1724993700000|2024-08-30 04:55:00|4247.4|4241.4|4246.4|4240.4|4248.9|4242.9|4244.9|4238.9|39
1724994000000|2024-08-30 05:00:00|4248.3|4242.3|4251.4|4245.4|4251.4|4245.4|4248.3|4242.3|27
1724994300000|2024-08-30 05:05:00|4250.4|4244.4|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|6
1724994600000|2024-08-30 05:10:00|4250.9|4244.9|4250.4|4244.4|4251.4|4245.4|4249.9|4243.9|8
1724994900000|2024-08-30 05:15:00|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4248.4|4242.4|4
1724995200000|2024-08-30 05:20:00|4249.8|4243.8|4249.4|4243.4|4249.9|4243.9|4245.4|4239.4|20
1724995500000|2024-08-30 05:25:00|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4247.4|4241.4|14
1724995800000|2024-08-30 05:30:00|4247.9|4241.9|4248.8|4242.8|4250.4|4244.4|4247.9|4241.9|15
1724996100000|2024-08-30 05:35:00|4248.4|4242.4|4249.9|4243.9|4250.4|4244.4|4247.4|4241.4|5
1724996400000|2024-08-30 05:40:00|4249.4|4243.4|4244.9|4238.9|4250.4|4244.4|4243.4|4237.4|59
1724996700000|2024-08-30 05:45:00|4245.4|4239.4|4242.4|4236.4|4245.9|4239.9|4241.9|4235.9|22
1724997000000|2024-08-30 05:50:00|4242.9|4236.9|4246.4|4240.4|4246.9|4240.9|4242.9|4236.9|24
1724997300000|2024-08-30 05:55:00|4247.4|4241.4|4245.8|4239.8|4248.8|4242.8|4245.8|4239.8|11
1724997600000|2024-08-30 06:00:00|4245.4|4239.4|4243.4|4237.4|4246.9|4240.9|4243.4|4237.4|6
1724997900000|2024-08-30 06:05:00|4243.9|4237.9|4241.9|4235.9|4244.4|4238.4|4241.3|4235.3|4
1724998200000|2024-08-30 06:10:00|4241.4|4235.4|4240.9|4234.9|4241.9|4235.9|4239.3|4233.3|84
1724998500000|2024-08-30 06:15:00|4241.4|4235.4|4239.8|4233.8|4241.8|4235.8|4239.4|4233.4|10
1724998800000|2024-08-30 06:20:00|4239.4|4233.4|4234.9|4228.9|4239.9|4233.9|4233.9|4227.9|28
1724999100000|2024-08-30 06:25:00|4235.3|4229.3|4235.4|4229.4|4236.9|4230.9|4232.4|4226.4|62
1724999400000|2024-08-30 06:30:00|4236.9|4230.9|4234.4|4228.4|4237.4|4231.4|4234.4|4228.4|42
1724999700000|2024-08-30 06:35:00|4233.4|4227.4|4233.8|4227.8|4234.3|4228.3|4231.3|4225.3|97
1725000000000|2024-08-30 06:40:00|4234.4|4228.4|4234.8|4228.8|4235.9|4229.9|4233.4|4227.4|38
1725000300000|2024-08-30 06:45:00|4234.9|4228.9|4234.9|4228.9|4236.4|4230.4|4234.4|4228.4|4
1725000600000|2024-08-30 06:50:00|4234.8|4228.8|4229.9|4223.9|4235.4|4229.4|4228.9|4222.9|24
1725000900000|2024-08-30 06:55:00|4229.4|4223.4|4236.9|4230.9|4237.4|4231.4|4229.4|4223.4|23
1725001200000|2024-08-30 07:00:00|4235.4|4229.4|4237.4|4231.4|4237.4|4231.4|4232.9|4226.9|23
1725001500000|2024-08-30 07:05:00|4237.9|4231.9|4239.9|4233.9|4239.9|4233.9|4236.4|4230.4|6
1725001800000|2024-08-30 07:10:00|4239.4|4233.4|4236.4|4230.4|4239.4|4233.4|4234.9|4228.9|7
1725002100000|2024-08-30 07:15:00|4235.9|4229.9|4235.4|4229.4|4236.4|4230.4|4234.4|4228.4|7
1725002400000|2024-08-30 07:20:00|4234.9|4228.9|4243.8|4237.8|4244.3|4238.3|4234.9|4228.9|36
1725002700000|2024-08-30 07:25:00|4242.8|4236.8|4244.4|4238.4|4247.4|4241.4|4242.4|4236.4|61
1725003000000|2024-08-30 07:30:00|4244.9|4238.9|4243.8|4237.8|4244.9|4238.9|4238.9|4232.9|82
1725003300000|2024-08-30 07:35:00|4243.3|4237.3|4244.9|4238.9|4245.4|4239.4|4241.4|4235.4|11
1725003600000|2024-08-30 07:40:00|4244.8|4238.8|4244.4|4238.4|4247.9|4241.9|4242.8|4236.8|56
1725003900000|2024-08-30 07:45:00|4243.4|4237.4|4247.4|4241.4|4247.9|4241.9|4241.4|4235.4|42
1725004200000|2024-08-30 07:50:00|4248.4|4242.4|4249.4|4243.4|4249.9|4243.9|4247.4|4241.4|18
1725004500000|2024-08-30 07:55:00|4249.3|4243.3|4247.9|4241.9|4249.9|4243.9|4246.9|4240.9|17
1725004800000|2024-08-30 08:00:00|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4244.9|4238.9|60
1725005100000|2024-08-30 08:05:00|4247.4|4241.4|4248.4|4242.4|4248.4|4242.4|4245.3|4239.3|6
1725005400000|2024-08-30 08:10:00|4247.8|4241.8|4251.4|4245.4|4251.4|4245.4|4247.8|4241.8|62
1725005700000|2024-08-30 08:15:00|4250.9|4244.9|4246.4|4240.4|4250.9|4244.9|4244.9|4238.9|44
1725006000000|2024-08-30 08:20:00|4246.3|4240.3|4251.4|4245.4|4251.8|4245.8|4244.4|4238.4|29
1725006300000|2024-08-30 08:25:00|4251.3|4245.3|4250.9|4244.9|4251.4|4245.4|4248.8|4242.8|38
1725006600000|2024-08-30 08:30:00|4250.4|4244.4|4248.4|4242.4|4250.4|4244.4|4246.4|4240.4|35
1725006900000|2024-08-30 08:35:00|4247.9|4241.9|4246.3|4240.3|4248.4|4242.4|4246.3|4240.3|28
1725007200000|2024-08-30 08:40:00|4246.4|4240.4|4245.4|4239.4|4247.4|4241.4|4244.4|4238.4|19
1725007500000|2024-08-30 08:45:00|4245.3|4239.3|4241.4|4235.4|4247.4|4241.4|4241.4|4235.4|248
1725007800000|2024-08-30 08:50:00|4241.9|4235.9|4244.9|4238.9|4245.4|4239.4|4240.9|4234.9|93
1725008100000|2024-08-30 08:55:00|4245.4|4239.4|4246.4|4240.4|4246.4|4240.4|4243.9|4237.9|26
1725008400000|2024-08-30 09:00:00|4245.9|4239.9|4245.9|4239.9|4246.4|4240.4|4244.9|4238.9|41
1725008700000|2024-08-30 09:05:00|4246.4|4240.4|4241.4|4235.4|4246.4|4240.4|4241.4|4235.4|37
1724630400000|2024-08-26 00:00:00|4020.5|4014.5|4024.5|4018.5|4029|4023|4006.9|4000.9|566
1724630700000|2024-08-26 00:05:00|4023.5|4017.5|4036.5|4030.5|4039.4|4033.4|4018|4012|438
1724631000000|2024-08-26 00:10:00|4035.5|4029.5|4028.4|4022.4|4041|4035|4027|4021|147
1724631300000|2024-08-26 00:15:00|4029.4|4023.4|4025.9|4019.9|4031.4|4025.4|4024.4|4018.4|25
1724631600000|2024-08-26 00:20:00|4025.4|4019.4|4030.9|4024.9|4030.9|4024.9|4022.5|4016.5|107
1724631900000|2024-08-26 00:25:00|4030.4|4024.4|4027.4|4021.4|4031.4|4025.4|4026.9|4020.9|16
1724632200000|2024-08-26 00:30:00|4027.9|4021.9|4028.4|4022.4|4029.4|4023.4|4024.9|4018.9|48
1724632500000|2024-08-26 00:35:00|4028.9|4022.9|4029.4|4023.4|4031.4|4025.4|4028.4|4022.4|38
1724632800000|2024-08-26 00:40:00|4033.4|4027.4|4034.9|4028.9|4036.4|4030.4|4031.4|4025.4|22
1724633100000|2024-08-26 00:45:00|4037.4|4031.4|4032.9|4026.9|4037.4|4031.4|4030.8|4024.8|20
1724633400000|2024-08-26 00:50:00|4033.9|4027.9|4035.8|4029.8|4036.8|4030.8|4033.8|4027.8|11
1724633700000|2024-08-26 00:55:00|4036.3|4030.3|4042.3|4036.3|4042.8|4036.8|4035.8|4029.8|33
1724634000000|2024-08-26 01:00:00|4042.8|4036.8|4042.3|4036.3|4050.8|4044.8|4041.3|4035.3|123
1724634300000|2024-08-26 01:05:00|4041.8|4035.8|4039.3|4033.3|4042.3|4036.3|4037.8|4031.8|40
1724634600000|2024-08-26 01:10:00|4039.8|4033.8|4044.7|4038.7|4048.3|4042.3|4039.8|4033.8|35
1724634900000|2024-08-26 01:15:00|4045.2|4039.2|4041.3|4035.3|4046.2|4040.2|4041.2|4035.2|22
1724635200000|2024-08-26 01:20:00|4041.2|4035.2|4046.2|4040.2|4047.2|4041.2|4038.8|4032.8|36
1724635500000|2024-08-26 01:25:00|4045.7|4039.7|4042.2|4036.2|4045.7|4039.7|4041.2|4035.2|109
1724635800000|2024-08-26 01:30:00|4041.7|4035.7|4034.7|4028.7|4041.7|4035.7|4034.7|4028.7|53
1724636100000|2024-08-26 01:35:00|4034.2|4028.2|4032.2|4026.2|4035.2|4029.2|4031.7|4025.7|8
1724636400000|2024-08-26 01:40:00|4033.2|4027.2|4035.2|4029.2|4036.7|4030.7|4032.2|4026.2|7
1724636700000|2024-08-26 01:45:00|4035.7|4029.7|4036.2|4030.2|4037.2|4031.2|4034.7|4028.7|8
1724637000000|2024-08-26 01:50:00|4035.2|4029.2|4034.2|4028.2|4036.2|4030.2|4034.2|4028.2|10
1724637300000|2024-08-26 01:55:00|4035.2|4029.2|4038.2|4032.2|4038.2|4032.2|4032.7|4026.7|33
1724637600000|2024-08-26 02:00:00|4037.2|4031.2|4037.1|4031.1|4037.7|4031.7|4034.2|4028.2|7
1724637900000|2024-08-26 02:05:00|4036.7|4030.7|4040.6|4034.6|4040.6|4034.6|4036.1|4030.1|15
1724638200000|2024-08-26 02:10:00|4039.6|4033.6|4037.1|4031.1|4039.6|4033.6|4035.6|4029.6|14
1724638500000|2024-08-26 02:15:00|4037.6|4031.6|4036.6|4030.6|4038.1|4032.1|4036.6|4030.6|4
1724638800000|2024-08-26 02:20:00|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|5
1724639100000|2024-08-26 02:25:00|4036.1|4030.1|4037.6|4031.6|4037.6|4031.6|4036.1|4030.1|3
1724639400000|2024-08-26 02:30:00|4036.1|4030.1|4039.1|4033.1|4040.1|4034.1|4033.6|4027.6|48
1724639700000|2024-08-26 02:35:00|4039|4033|4034.6|4028.6|4039|4033|4032.1|4026.1|69
1724640000000|2024-08-26 02:40:00|4034.1|4028.1|4036.6|4030.6|4038.6|4032.6|4032.6|4026.6|83
1724640300000|2024-08-26 02:45:00|4036.1|4030.1|4036|4030|4040.1|4034.1|4033.5|4027.5|37
1724640600000|2024-08-26 02:50:00|4036.1|4030.1|4036.5|4030.5|4037|4031|4033.6|4027.6|27
1724640900000|2024-08-26 02:55:00|4035.5|4029.5|4033|4027|4037|4031|4033|4027|19
1724641200000|2024-08-26 03:00:00|4033.5|4027.5|4033|4027|4034|4028|4030.5|4024.5|9
1724641500000|2024-08-26 03:05:00|4032.5|4026.5|4033|4027|4033|4027|4030.5|4024.5|17
1724641800000|2024-08-26 03:10:00|4034|4028|4034|4028|4036|4030|4033|4027|4
1724642100000|2024-08-26 03:15:00|4033.5|4027.5|4036|4030|4036.5|4030.5|4033.5|4027.5|6
1724642400000|2024-08-26 03:20:00|4037|4031|4037.9|4031.9|4038.9|4032.9|4035|4029|20
1724642700000|2024-08-26 03:25:00|4038.4|4032.4|4043.4|4037.4|4045.9|4039.9|4038.4|4032.4|11
1724643000000|2024-08-26 03:30:00|4042.9|4036.9|4041.4|4035.4|4043.9|4037.9|4040.4|4034.4|30
1724643300000|2024-08-26 03:35:00|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|5
1724643600000|2024-08-26 03:40:00|4040.4|4034.4|4039.9|4033.9|4040.9|4034.9|4039.4|4033.4|11
1724643900000|2024-08-26 03:45:00|4036.9|4030.9|4037.9|4031.9|4037.9|4031.9|4035.9|4029.9|8
1724644200000|2024-08-26 03:50:00|4038.4|4032.4|4040.8|4034.8|4040.8|4034.8|4038.3|4032.3|12
1724644500000|2024-08-26 03:55:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4040.8|4034.8|3
1724644800000|2024-08-26 04:00:00|4042.8|4036.8|4047.3|4041.3|4047.8|4041.8|4042.3|4036.3|32
1724645100000|2024-08-26 04:05:00|4046.8|4040.8|4045.8|4039.8|4046.8|4040.8|4042.8|4036.8|68
1724645400000|2024-08-26 04:10:00|4044.8|4038.8|4045.3|4039.3|4045.3|4039.3|4043.3|4037.3|20
1724645700000|2024-08-26 04:15:00|4046.3|4040.3|4046.8|4040.8|4047.3|4041.3|4045.3|4039.3|41
1724646000000|2024-08-26 04:20:00|4047.3|4041.3|4048.3|4042.3|4048.3|4042.3|4047.2|4041.2|24
1724646300000|2024-08-26 04:25:00|4048.2|4042.2|4047.7|4041.7|4048.3|4042.3|4046.2|4040.2|23
1724646600000|2024-08-26 04:30:00|4047.2|4041.2|4046.7|4040.7|4047.2|4041.2|4046.2|4040.2|9
1724646900000|2024-08-26 04:35:00|4047.2|4041.2|4042.7|4036.7|4047.2|4041.2|4042.2|4036.2|16
1724647200000|2024-08-26 04:40:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4042.2|4036.2|2
1724647500000|2024-08-26 04:45:00|4044.2|4038.2|4043.2|4037.2|4045.7|4039.7|4042.7|4036.7|6
1724647800000|2024-08-26 04:50:00|4042.7|4036.7|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|2
1724648100000|2024-08-26 04:55:00|4043.2|4037.2|4042.7|4036.7|4044.2|4038.2|4042.7|4036.7|3
1724648400000|2024-08-26 05:00:00|4042.2|4036.2|4042.1|4036.1|4043.1|4037.1|4040.7|4034.7|8
1724648700000|2024-08-26 05:05:00|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|9
1724649000000|2024-08-26 05:10:00|4042.6|4036.6|4043.6|4037.6|4044.1|4038.1|4042.1|4036.1|8
1724649300000|2024-08-26 05:15:00|4043.1|4037.1|4043.1|4037.1|4044.6|4038.6|4042.6|4036.6|4
1724649600000|2024-08-26 05:20:00|4043.6|4037.6|4045.1|4039.1|4045.1|4039.1|4043.1|4037.1|4
1724649900000|2024-08-26 05:25:00|4044.6|4038.6|4042.1|4036.1|4044.6|4038.6|4041.1|4035.1|10
1724650200000|2024-08-26 05:30:00|4043.1|4037.1|4047.6|4041.6|4048.6|4042.6|4043.1|4037.1|28
1724650500000|2024-08-26 05:35:00|4047.5|4041.5|4060.6|4054.6|4061.1|4055.1|4046.6|4040.6|72
1724650800000|2024-08-26 05:40:00|4061|4055|4056|4050|4061.1|4055.1|4056|4050|23
1724651100000|2024-08-26 05:45:00|4055.5|4049.5|4051.5|4045.5|4055.5|4049.5|4050.5|4044.5|20
1724651400000|2024-08-26 05:50:00|4051|4045|4047|4041|4051|4045|4046.5|4040.5|4
1724651700000|2024-08-26 05:55:00|4046.5|4040.5|4050.5|4044.5|4051|4045|4046|4040|18
1724652000000|2024-08-26 06:00:00|4050|4044|4052.5|4046.5|4054.5|4048.5|4049.5|4043.5|18
1724652300000|2024-08-26 06:05:00|4053.5|4047.5|4056|4050|4059|4053|4053.5|4047.5|27
1724652600000|2024-08-26 06:10:00|4054|4048|4053.4|4047.4|4055.5|4049.5|4052|4046|38
1724652900000|2024-08-26 06:15:00|4052.4|4046.4|4053.4|4047.4|4053.9|4047.9|4050.9|4044.9|25
1724653200000|2024-08-26 06:20:00|4052.5|4046.5|4054.4|4048.4|4054.4|4048.4|4049.5|4043.5|45
1724653500000|2024-08-26 06:25:00|4053.9|4047.9|4062.9|4056.9|4062.9|4056.9|4052.9|4046.9|43
1724653800000|2024-08-26 06:30:00|4062.4|4056.4|4066.4|4060.4|4068.9|4062.9|4061.9|4055.9|149
1724654100000|2024-08-26 06:35:00|4065.9|4059.9|4067.4|4061.4|4068.4|4062.4|4062.4|4056.4|59
1724654400000|2024-08-26 06:40:00|4066.4|4060.4|4069.4|4063.4|4072.9|4066.9|4065.9|4059.9|71
1724654700000|2024-08-26 06:45:00|4068.9|4062.9|4076.3|4070.3|4077.3|4071.3|4067.4|4061.4|43
1724655000000|2024-08-26 06:50:00|4076.4|4070.4|4079.4|4073.4|4079.4|4073.4|4071.3|4065.3|92
1724655300000|2024-08-26 06:55:00|4078.4|4072.4|4086.4|4080.4|4087.4|4081.4|4077.9|4071.9|145
1724655600000|2024-08-26 07:00:00|4085.4|4079.4|4080.4|4074.4|4085.4|4079.4|4078.3|4072.3|82
1724655900000|2024-08-26 07:05:00|4080.3|4074.3|4077.3|4071.3|4081.8|4075.8|4076.4|4070.4|62
1724656200000|2024-08-26 07:10:00|4076.9|4070.9|4070.3|4064.3|4076.9|4070.9|4068.3|4062.3|57
1724656500000|2024-08-26 07:15:00|4069.8|4063.8|4072.8|4066.8|4073.3|4067.3|4068.8|4062.8|18
1724656800000|2024-08-26 07:20:00|4073.3|4067.3|4073.3|4067.3|4074.3|4068.3|4070.8|4064.8|17
1724657100000|2024-08-26 07:25:00|4072.8|4066.8|4072.8|4066.8|4074.3|4068.3|4071.8|4065.8|20
1724657400000|2024-08-26 07:30:00|4072.3|4066.3|4077.3|4071.3|4077.3|4071.3|4070.8|4064.8|104
1724657700000|2024-08-26 07:35:00|4076.8|4070.8|4085.3|4079.3|4085.8|4079.8|4076.3|4070.3|47
1724658000000|2024-08-26 07:40:00|4085.8|4079.8|4083.3|4077.3|4086.3|4080.3|4081.8|4075.8|73
1724658300000|2024-08-26 07:45:00|4082.8|4076.8|4083.2|4077.2|4085.8|4079.8|4082.7|4076.7|126
1724658600000|2024-08-26 07:50:00|4082.7|4076.7|4079.8|4073.8|4082.7|4076.7|4078.8|4072.8|103
1724658900000|2024-08-26 07:55:00|4079.3|4073.3|4083.2|4077.2|4083.3|4077.3|4079.3|4073.3|56
1724659200000|2024-08-26 08:00:00|4083.7|4077.7|4085.2|4079.2|4085.2|4079.2|4081.2|4075.2|22
1724659500000|2024-08-26 08:05:00|4085.7|4079.7|4088.2|4082.2|4088.7|4082.7|4084.7|4078.7|37
1724659800000|2024-08-26 08:10:00|4087.7|4081.7|4089.2|4083.2|4089.2|4083.2|4086.2|4080.2|95
1724660100000|2024-08-26 08:15:00|4088.7|4082.7|4091.7|4085.7|4093.2|4087.2|4088.2|4082.2|105
1724660400000|2024-08-26 08:20:00|4090.7|4084.7|4085.2|4079.2|4090.7|4084.7|4083.2|4077.2|53
1724660700000|2024-08-26 08:25:00|4085.7|4079.7|4076.7|4070.7|4087.2|4081.2|4076.7|4070.7|84
1724661000000|2024-08-26 08:30:00|4075.7|4069.7|4077.2|4071.2|4077.7|4071.7|4071.7|4065.7|95
1724661300000|2024-08-26 08:35:00|4076.2|4070.2|4074.2|4068.2|4077.2|4071.2|4074.2|4068.2|14
1724661600000|2024-08-26 08:40:00|4073.7|4067.7|4077.2|4071.2|4077.7|4071.7|4073.7|4067.7|11
1724661900000|2024-08-26 08:45:00|4076.7|4070.7|4074.1|4068.1|4078.6|4072.6|4073.6|4067.6|24
1724662200000|2024-08-26 08:50:00|4073.1|4067.1|4074.1|4068.1|4075.6|4069.6|4072.6|4066.6|9
1724662500000|2024-08-26 08:55:00|4073.1|4067.1|4077.1|4071.1|4077.6|4071.6|4073.1|4067.1|15
1724662800000|2024-08-26 09:00:00|4076.6|4070.6|4077.1|4071.1|4079.1|4073.1|4076.1|4070.1|12
1724663100000|2024-08-26 09:05:00|4076.1|4070.1|4077.1|4071.1|4078.1|4072.1|4075.1|4069.1|11
1724663400000|2024-08-26 09:10:00|4076.6|4070.6|4077.1|4071.1|4077.6|4071.6|4073.6|4067.6|21
1724663700000|2024-08-26 09:15:00|4077.6|4071.6|4075.6|4069.6|4077.6|4071.6|4073.6|4067.6|27
1724664000000|2024-08-26 09:20:00|4075.1|4069.1|4069.1|4063.1|4075.1|4069.1|4068.5|4062.5|37
1724664300000|2024-08-26 09:25:00|4068.5|4062.5|4058.5|4052.5|4068.6|4062.6|4058|4052|231
1724664600000|2024-08-26 09:30:00|4058|4052|4050|4044|4058.5|4052.5|4049.5|4043.5|108
1724664900000|2024-08-26 09:35:00|4049.5|4043.5|4052.5|4046.5|4052.5|4046.5|4049.5|4043.5|64
1724665200000|2024-08-26 09:40:00|4051.5|4045.5|4053|4047|4055.5|4049.5|4050|4044|25
1724665500000|2024-08-26 09:45:00|4052.5|4046.5|4050|4044|4053.5|4047.5|4050|4044|17
1724665800000|2024-08-26 09:50:00|4050.5|4044.5|4047.5|4041.5|4050.5|4044.5|4047|4041|107
1724666100000|2024-08-26 09:55:00|4046|4040|4037.9|4031.9|4047|4041|4037|4031|144
1724666400000|2024-08-26 10:00:00|4038.4|4032.4|4042.4|4036.4|4042.9|4036.9|4036.4|4030.4|64
1724666700000|2024-08-26 10:05:00|4041.4|4035.4|4038.9|4032.9|4042.4|4036.4|4037.9|4031.9|30
1724667000000|2024-08-26 10:10:00|4038.4|4032.4|4047.4|4041.4|4049.4|4043.4|4036.9|4030.9|52
1724667300000|2024-08-26 10:15:00|4046.4|4040.4|4049.4|4043.4|4049.4|4043.4|4045.4|4039.4|43
1724667600000|2024-08-26 10:20:00|4048.9|4042.9|4051.4|4045.4|4052.4|4046.4|4047.4|4041.4|278
1724667900000|2024-08-26 10:25:00|4050.4|4044.4|4047.4|4041.4|4050.4|4044.4|4045.9|4039.9|60
1724668200000|2024-08-26 10:30:00|4045.9|4039.9|4046.9|4040.9|4048.4|4042.4|4045.9|4039.9|29
1724668500000|2024-08-26 10:35:00|4046.4|4040.4|4052.3|4046.3|4052.3|4046.3|4045.4|4039.4|17
1724668800000|2024-08-26 10:40:00|4051.8|4045.8|4046.3|4040.3|4051.8|4045.8|4046.3|4040.3|18
1724669100000|2024-08-26 10:45:00|4045.8|4039.8|4048.3|4042.3|4049.3|4043.3|4045.3|4039.3|14
1724669400000|2024-08-26 10:50:00|4047.3|4041.3|4048.3|4042.3|4049.8|4043.8|4045.8|4039.8|13
1724669700000|2024-08-26 10:55:00|4047.8|4041.8|4044.8|4038.8|4048.8|4042.8|4044.8|4038.8|37
1724670000000|2024-08-26 11:00:00|4043.8|4037.8|4048.7|4042.7|4048.8|4042.8|4042.8|4036.8|16
1724670300000|2024-08-26 11:05:00|4048.3|4042.3|4042.7|4036.7|4048.3|4042.3|4042.7|4036.7|22
1724670600000|2024-08-26 11:10:00|4042.2|4036.2|4046.7|4040.7|4047.7|4041.7|4039.2|4033.2|27
1724670900000|2024-08-26 11:15:00|4045.7|4039.7|4048.2|4042.2|4048.2|4042.2|4045.2|4039.2|32
1724671200000|2024-08-26 11:20:00|4047.7|4041.7|4056.2|4050.2|4056.7|4050.7|4047.7|4041.7|77
1724671500000|2024-08-26 11:25:00|4057.2|4051.2|4048.2|4042.2|4058.7|4052.7|4048.2|4042.2|36
1724671800000|2024-08-26 11:30:00|4049.7|4043.7|4040.7|4034.7|4050.2|4044.2|4038.7|4032.7|70
1724672100000|2024-08-26 11:35:00|4041.2|4035.2|4038.7|4032.7|4043.2|4037.2|4038.2|4032.2|163
1724672400000|2024-08-26 11:40:00|4040.7|4034.7|4041.2|4035.2|4042.2|4036.2|4037.2|4031.2|88
1724672700000|2024-08-26 11:45:00|4041.7|4035.7|4051.6|4045.6|4051.6|4045.6|4041.7|4035.7|75
1724673000000|2024-08-26 11:50:00|4052.1|4046.1|4046.1|4040.1|4052.1|4046.1|4046.1|4040.1|55
1724673300000|2024-08-26 11:55:00|4045.1|4039.1|4048.6|4042.6|4049.1|4043.1|4044.6|4038.6|26
1724673600000|2024-08-26 12:00:00|4049.1|4043.1|4045.6|4039.6|4052.1|4046.1|4045.1|4039.1|37
1724673900000|2024-08-26 12:05:00|4046.1|4040.1|4044.1|4038.1|4047.1|4041.1|4039.1|4033.1|51
1724674200000|2024-08-26 12:10:00|4045.1|4039.1|4055.6|4049.6|4056.6|4050.6|4045.1|4039.1|63
1724674500000|2024-08-26 12:15:00|4056.1|4050.1|4056.6|4050.6|4058.1|4052.1|4048.1|4042.1|120
1724674800000|2024-08-26 12:20:00|4057.1|4051.1|4061.1|4055.1|4068.1|4062.1|4056.1|4050.1|233
1724675100000|2024-08-26 12:25:00|4062.1|4056.1|4062.6|4056.6|4066.1|4060.1|4058.6|4052.6|91
1724675400000|2024-08-26 12:30:00|4062.1|4056.1|4066.1|4060.1|4067.1|4061.1|4059.6|4053.6|69
1724675700000|2024-08-26 12:35:00|4065.6|4059.6|4061.6|4055.6|4068.6|4062.6|4061.1|4055.1|75
1724676000000|2024-08-26 12:40:00|4063.1|4057.1|4068|4062|4069.6|4063.6|4063.1|4057.1|161
1724679000000|2024-08-26 13:30:00|4069.9|4063.9|4088.4|4082.4|4097.9|4091.9|4069.4|4063.4|1990
1724679300000|2024-08-26 13:35:00|4087.9|4081.9|4088.2|4082.2|4100.8|4094.8|4081.3|4075.3|1100
1724679600000|2024-08-26 13:40:00|4088.7|4082.7|4092.2|4086.2|4095.7|4089.7|4080.7|4074.7|831
1724679900000|2024-08-26 13:45:00|4091.7|4085.7|4075.7|4069.7|4092.7|4086.7|4071.7|4065.7|641
1724680200000|2024-08-26 13:50:00|4074.7|4068.7|4066.7|4060.7|4078.7|4072.7|4063.7|4057.7|601
1724680500000|2024-08-26 13:55:00|4067.2|4061.2|4058.7|4052.7|4067.2|4061.2|4056.7|4050.7|468
1724680800000|2024-08-26 14:00:00|4057.7|4051.7|4071.7|4065.7|4075.7|4069.7|4057.7|4051.7|493
1724681100000|2024-08-26 14:05:00|4072.7|4066.7|4084.7|4078.7|4092.7|4086.7|4071.7|4065.7|604
1724681400000|2024-08-26 14:10:00|4085.2|4079.2|4091.7|4085.7|4093.2|4087.2|4084.7|4078.7|321
1724681700000|2024-08-26 14:15:00|4090.2|4084.2|4088.2|4082.2|4093.2|4087.2|4085.7|4079.7|402
1724682000000|2024-08-26 14:20:00|4088.7|4082.7|4090.6|4084.6|4098.1|4092.1|4087.2|4081.2|476
1724682300000|2024-08-26 14:25:00|4090.1|4084.1|4088.1|4082.1|4092.6|4086.6|4082.6|4076.6|421
1724682600000|2024-08-26 14:30:00|4088.2|4082.2|4103.1|4097.1|4106.6|4100.6|4088.2|4082.2|718
1724682900000|2024-08-26 14:35:00|4102.6|4096.6|4095.6|4089.6|4103.1|4097.1|4090.6|4084.6|390
1724683200000|2024-08-26 14:40:00|4095.1|4089.1|4099.6|4093.6|4101.6|4095.6|4093.6|4087.6|455
1724683500000|2024-08-26 14:45:00|4098.1|4092.1|4104.6|4098.6|4109.6|4103.6|4097.6|4091.6|372
1724683800000|2024-08-26 14:50:00|4105.1|4099.1|4108.1|4102.1|4108.6|4102.6|4102.6|4096.6|614
1724684100000|2024-08-26 14:55:00|4108.6|4102.6|4120.6|4114.6|4121.6|4115.6|4107.6|4101.6|605
1724684400000|2024-08-26 15:00:00|4120.1|4114.1|4106.6|4100.6|4121.6|4115.6|4100.6|4094.6|719
1724684700000|2024-08-26 15:05:00|4105.6|4099.6|4109.6|4103.6|4113.1|4107.1|4105.6|4099.6|410
1724685000000|2024-08-26 15:10:00|4110.1|4104.1|4114.6|4108.6|4119.6|4113.6|4108.6|4102.6|522
1724685300000|2024-08-26 15:15:00|4115.6|4109.6|4111.6|4105.6|4117.6|4111.6|4109.6|4103.6|402
1724685600000|2024-08-26 15:20:00|4111.1|4105.1|4110.5|4104.5|4113.6|4107.6|4109.1|4103.1|557
1724685900000|2024-08-26 15:25:00|4111.5|4105.5|4099.5|4093.5|4113.5|4107.5|4097|4091|779
1724686200000|2024-08-26 15:30:00|4099|4093|4104.5|4098.5|4105|4099|4096.5|4090.5|443
1724686500000|2024-08-26 15:35:00|4103.5|4097.5|4086.5|4080.5|4106.5|4100.5|4079|4073|592
1724686800000|2024-08-26 15:40:00|4087|4081|4087|4081|4092|4086|4081.5|4075.5|420
1724687100000|2024-08-26 15:45:00|4087.5|4081.5|4087.5|4081.5|4092.5|4086.5|4085.4|4079.4|289
1724687400000|2024-08-26 15:50:00|4086.5|4080.5|4083|4077|4088|4082|4080.5|4074.5|437
1724687700000|2024-08-26 15:55:00|4083.5|4077.5|4084.9|4078.9|4086.4|4080.4|4076.9|4070.9|522
1724688000000|2024-08-26 16:00:00|4085.4|4079.4|4091.4|4085.4|4091.4|4085.4|4079.9|4073.9|319
1724688300000|2024-08-26 16:05:00|4090.9|4084.9|4084.4|4078.4|4091.9|4085.9|4080.4|4074.4|402
1724688600000|2024-08-26 16:10:00|4085.4|4079.4|4079.4|4073.4|4086.9|4080.9|4077.4|4071.4|296
1724688900000|2024-08-26 16:15:00|4080.4|4074.4|4079.9|4073.9|4082.4|4076.4|4076.9|4070.9|269
1724689200000|2024-08-26 16:20:00|4079.4|4073.4|4085.4|4079.4|4086.4|4080.4|4078.4|4072.4|246
1724689500000|2024-08-26 16:25:00|4086.4|4080.4|4082.4|4076.4|4086.9|4080.9|4080.4|4074.4|183
1724689800000|2024-08-26 16:30:00|4080.4|4074.4|4082.4|4076.4|4083.9|4077.9|4079.4|4073.4|202
1724690100000|2024-08-26 16:35:00|4082.9|4076.9|4087.4|4081.4|4087.4|4081.4|4081.4|4075.4|438
1724690400000|2024-08-26 16:40:00|4087.9|4081.9|4087.4|4081.4|4087.9|4081.9|4082.4|4076.4|265
1724690700000|2024-08-26 16:45:00|4086.4|4080.4|4083.8|4077.8|4088.4|4082.4|4079.4|4073.4|248
1724691000000|2024-08-26 16:50:00|4083.3|4077.3|4083.3|4077.3|4085.4|4079.4|4080.8|4074.8|239
1724691300000|2024-08-26 16:55:00|4082.8|4076.8|4073.8|4067.8|4084.3|4078.3|4072.3|4066.3|324
1724691600000|2024-08-26 17:00:00|4074.3|4068.3|4076.3|4070.3|4080.8|4074.8|4073.8|4067.8|363
1724691900000|2024-08-26 17:05:00|4076.8|4070.8|4074.3|4068.3|4078.8|4072.8|4073.3|4067.3|291
1724692200000|2024-08-26 17:10:00|4073.8|4067.8|4078.3|4072.3|4080.3|4074.3|4071.3|4065.3|285
1724692500000|2024-08-26 17:15:00|4078.8|4072.8|4065.8|4059.8|4082.3|4076.3|4065.3|4059.3|423
1724692800000|2024-08-26 17:20:00|4066.3|4060.3|4067.3|4061.3|4072.3|4066.3|4063.8|4057.8|337
1724693100000|2024-08-26 17:25:00|4068.3|4062.3|4061.2|4055.2|4068.3|4062.3|4059.2|4053.2|388
1724693400000|2024-08-26 17:30:00|4060.2|4054.2|4067.7|4061.7|4072.2|4066.2|4059.2|4053.2|435
1724693700000|2024-08-26 17:35:00|4067.2|4061.2|4062.2|4056.2|4070.2|4064.2|4061.7|4055.7|287
1724694000000|2024-08-26 17:40:00|4062.7|4056.7|4066.2|4060.2|4067.7|4061.7|4061.2|4055.2|394
1724694300000|2024-08-26 17:45:00|4065.7|4059.7|4064.2|4058.2|4067.7|4061.7|4056.2|4050.2|627
1724694600000|2024-08-26 17:50:00|4063.7|4057.7|4064.7|4058.7|4070.2|4064.2|4061.2|4055.2|400
1724694900000|2024-08-26 17:55:00|4064.2|4058.2|4066.2|4060.2|4069.2|4063.2|4062.2|4056.2|372
1724695200000|2024-08-26 18:00:00|4066.7|4060.7|4079.7|4073.7|4080.2|4074.2|4065.2|4059.2|518
1724695500000|2024-08-26 18:05:00|4079.2|4073.2|4076.2|4070.2|4081.2|4075.2|4072.2|4066.2|624
1724695800000|2024-08-26 18:10:00|4077.2|4071.2|4080.1|4074.1|4081.2|4075.2|4072.1|4066.1|2145
1724696100000|2024-08-26 18:15:00|4081.1|4075.1|4083.1|4077.1|4087.6|4081.6|4079.1|4073.1|906
1724716800000|2024-08-27 00:00:00|4077|4071|4078.5|4072.5|4082|4076|4069.5|4063.5|132
1724717100000|2024-08-27 00:05:00|4078|4072|4075|4069|4082.5|4076.5|4075|4069|98
1724717400000|2024-08-27 00:10:00|4074.5|4068.5|4079|4073|4080|4074|4074.5|4068.5|33
1724717700000|2024-08-27 00:15:00|4079.5|4073.5|4078.5|4072.5|4080|4074|4075.5|4069.5|38
1724718000000|2024-08-27 00:20:00|4079|4073|4082|4076|4082|4076|4077.5|4071.5|16
1724718300000|2024-08-27 00:25:00|4082.5|4076.5|4092|4086|4092.5|4086.5|4082.5|4076.5|61
1724718600000|2024-08-27 00:30:00|4092.5|4086.5|4094|4088|4095|4089|4089.5|4083.5|25
1724718900000|2024-08-27 00:35:00|4095|4089|4093|4087|4096|4090|4092|4086|21
1724719200000|2024-08-27 00:40:00|4093.5|4087.5|4080|4074|4093.5|4087.5|4079.5|4073.5|25
1724719500000|2024-08-27 00:45:00|4080.5|4074.5|4075.5|4069.5|4080.5|4074.5|4074.5|4068.5|35
1724719800000|2024-08-27 00:50:00|4075|4069|4072|4066|4075|4069|4072|4066|24
1724720100000|2024-08-27 00:55:00|4071.5|4065.5|4072|4066|4072.5|4066.5|4069.5|4063.5|26
1724720400000|2024-08-27 01:00:00|4071.5|4065.5|4072|4066|4074.5|4068.5|4069.5|4063.5|17
1724720700000|2024-08-27 01:05:00|4073|4067|4072.5|4066.5|4075|4069|4070|4064|21
1724721000000|2024-08-27 01:10:00|4073.5|4067.5|4074|4068|4077|4071|4072.5|4066.5|30
1724721300000|2024-08-27 01:15:00|4073.5|4067.5|4077.5|4071.5|4079|4073|4071|4065|23
1724721600000|2024-08-27 01:20:00|4076|4070|4078|4072|4078.5|4072.5|4076|4070|2
1724721900000|2024-08-27 01:25:00|4077.5|4071.5|4077|4071|4078.5|4072.5|4075|4069|5
1724722200000|2024-08-27 01:30:00|4076.5|4070.5|4079|4073|4080|4074|4075|4069|5
1724722500000|2024-08-27 01:35:00|4078.5|4072.5|4080|4074|4081|4075|4076|4070|9
1724722800000|2024-08-27 01:40:00|4080.5|4074.5|4083.5|4077.5|4085|4079|4079.5|4073.5|13
1724723100000|2024-08-27 01:45:00|4083|4077|4075|4069|4083.5|4077.5|4073.5|4067.5|24
1724723400000|2024-08-27 01:50:00|4074.5|4068.5|4073|4067|4074.5|4068.5|4071|4065|28
1724723700000|2024-08-27 01:55:00|4072.5|4066.5|4076|4070|4078.5|4072.5|4072|4066|5
1724724000000|2024-08-27 02:00:00|4075|4069|4073.5|4067.5|4077|4071|4073|4067|5
1724724300000|2024-08-27 02:05:00|4074|4068|4076|4070|4077|4071|4072|4066|7
1724724600000|2024-08-27 02:10:00|4076.5|4070.5|4075|4069|4080|4074|4074.5|4068.5|27
1724724900000|2024-08-27 02:15:00|4076|4070|4077.5|4071.5|4078.5|4072.5|4076|4070|0
1724725200000|2024-08-27 02:20:00|4078|4072|4076.5|4070.5|4078|4072|4076.5|4070.5|6
1724725500000|2024-08-27 02:25:00|4076|4070|4073|4067|4079|4073|4073|4067|19
1724725800000|2024-08-27 02:30:00|4073.5|4067.5|4080|4074|4081|4075|4073|4067|4
1724726100000|2024-08-27 02:35:00|4081|4075|4076|4070|4081|4075|4076|4070|3
1724726400000|2024-08-27 02:40:00|4076.5|4070.5|4078.5|4072.5|4078.5|4072.5|4075|4069|6
1724726700000|2024-08-27 02:45:00|4079|4073|4079|4073|4081|4075|4078|4072|2
1724727000000|2024-08-27 02:50:00|4079.5|4073.5|4082|4076|4082.5|4076.5|4079|4073|18
1724727300000|2024-08-27 02:55:00|4082.5|4076.5|4076|4070|4082.5|4076.5|4075|4069|6
1724727600000|2024-08-27 03:00:00|4075.5|4069.5|4077|4071|4079|4073|4075.5|4069.5|2
1724727900000|2024-08-27 03:05:00|4077.5|4071.5|4078|4072|4080|4074|4076|4070|3
1724728200000|2024-08-27 03:10:00|4078.5|4072.5|4079.5|4073.5|4081|4075|4076.5|4070.5|21
1724728500000|2024-08-27 03:15:00|4080|4074|4080|4074|4081|4075|4077|4071|6
1724728800000|2024-08-27 03:20:00|4079.5|4073.5|4075|4069|4080.5|4074.5|4075|4069|4
1724729100000|2024-08-27 03:25:00|4074.5|4068.5|4077|4071|4080|4074|4073|4067|8
1724729400000|2024-08-27 03:30:00|4076|4070|4075|4069|4077|4071|4074.5|4068.5|8
1724729700000|2024-08-27 03:35:00|4074.5|4068.5|4076|4070|4076|4070|4073.5|4067.5|9
1724730000000|2024-08-27 03:40:00|4075|4069|4078|4072|4078|4072|4074.5|4068.5|4
1724730300000|2024-08-27 03:45:00|4077.5|4071.5|4079|4073|4079|4073|4077.5|4071.5|5
1724730600000|2024-08-27 03:50:00|4083.5|4077.5|4084|4078|4085|4079|4083|4077|21
1724730900000|2024-08-27 03:55:00|4084.5|4078.5|4078|4072|4084.5|4078.5|4078|4072|28
1724731200000|2024-08-27 04:00:00|4077|4071|4078|4072|4080.5|4074.5|4077|4071|37
1724731500000|2024-08-27 04:05:00|4077|4071|4076|4070|4077|4071|4076|4070|6
1724731800000|2024-08-27 04:10:00|4076.5|4070.5|4078|4072|4078|4072|4076.5|4070.5|6
1724732100000|2024-08-27 04:15:00|4079|4073|4079|4073|4080|4074|4078|4072|5
1724732400000|2024-08-27 04:20:00|4078|4072|4078|4072|4078|4072|4077|4071|3
1724732700000|2024-08-27 04:25:00|4077|4071|4078|4072|4078.5|4072.5|4077|4071|4
1724733000000|2024-08-27 04:30:00|4078.5|4072.5|4077|4071|4078.5|4072.5|4077|4071|2
1724733300000|2024-08-27 04:35:00|4077.5|4071.5|4076|4070|4077.5|4071.5|4076|4070|2
1724733600000|2024-08-27 04:40:00|4076.5|4070.5|4079|4073|4079.5|4073.5|4076|4070|6
1724733900000|2024-08-27 04:45:00|4078.5|4072.5|4079|4073|4079|4073|4078|4072|0
1724734500000|2024-08-27 04:55:00|4078.5|4072.5|4079|4073|4080|4074|4078.5|4072.5|7
1724734800000|2024-08-27 05:00:00|4077.5|4071.5|4079|4073|4079|4073|4076.5|4070.5|11
1724735100000|2024-08-27 05:05:00|4080|4074|4080|4074|4080|4074|4078.5|4072.5|1
1724735400000|2024-08-27 05:10:00|4080.5|4074.5|4078.5|4072.5|4080.5|4074.5|4078.5|4072.5|4
1724735700000|2024-08-27 05:15:00|4079|4073|4079.5|4073.5|4080|4074|4078.5|4072.5|5
1724736000000|2024-08-27 05:20:00|4079|4073|4078|4072|4079|4073|4078|4072|5
1724736300000|2024-08-27 05:25:00|4078.5|4072.5|4078|4072|4079|4073|4077.5|4071.5|2
1724736600000|2024-08-27 05:30:00|4079|4073|4079|4073|4080|4074|4078.5|4072.5|5
1724736900000|2024-08-27 05:35:00|4079.5|4073.5|4078|4072|4079.5|4073.5|4077.5|4071.5|6
1724737200000|2024-08-27 05:40:00|4078.5|4072.5|4080.5|4074.5|4080.5|4074.5|4077.5|4071.5|7
1724737500000|2024-08-27 05:45:00|4080|4074|4082|4076|4083|4077|4079|4073|11
1724737800000|2024-08-27 05:50:00|4078|4072|4080|4074|4080.5|4074.5|4077.5|4071.5|15
1724738100000|2024-08-27 05:55:00|4079.5|4073.5|4083|4077|4084|4078|4079.5|4073.5|7
1724738400000|2024-08-27 06:00:00|4082.5|4076.5|4084|4078|4085|4079|4082.5|4076.5|9
1724738700000|2024-08-27 06:05:00|4083|4077|4079|4073|4083.5|4077.5|4078.5|4072.5|18
1724739000000|2024-08-27 06:10:00|4079.5|4073.5|4081|4075|4082.5|4076.5|4078.5|4072.5|4
1724739300000|2024-08-27 06:15:00|4082|4076|4084|4078|4085|4079|4082|4076|2
1724739600000|2024-08-27 06:20:00|4084.5|4078.5|4083|4077|4085|4079|4081.5|4075.5|4
1724739900000|2024-08-27 06:25:00|4082.5|4076.5|4080|4074|4083|4077|4079.5|4073.5|8
1724740200000|2024-08-27 06:30:00|4079.5|4073.5|4072.5|4066.5|4080|4074|4072|4066|38
1724740500000|2024-08-27 06:35:00|4072|4066|4069|4063|4076.5|4070.5|4069|4063|70
1724740800000|2024-08-27 06:40:00|4068.5|4062.5|4067.5|4061.5|4071|4065|4066.5|4060.5|69
1724741100000|2024-08-27 06:45:00|4067|4061|4062.5|4056.5|4067|4061|4062.5|4056.5|59
1724741400000|2024-08-27 06:50:00|4062|4056|4063|4057|4064.5|4058.5|4060.5|4054.5|60
1724741700000|2024-08-27 06:55:00|4064|4058|4063|4057|4065.5|4059.5|4063|4057|6
1724742000000|2024-08-27 07:00:00|4064|4058|4064|4058|4064.5|4058.5|4062.5|4056.5|38
1724742300000|2024-08-27 07:05:00|4063.5|4057.5|4063|4057|4065|4059|4062.5|4056.5|31
1724742600000|2024-08-27 07:10:00|4062.5|4056.5|4060|4054|4065.5|4059.5|4060|4054|42
1724742900000|2024-08-27 07:15:00|4060.5|4054.5|4061.5|4055.5|4062.5|4056.5|4059.5|4053.5|20
1724743200000|2024-08-27 07:20:00|4061|4055|4062|4056|4063|4057|4061|4055|25
1724743500000|2024-08-27 07:25:00|4061.5|4055.5|4060|4054|4062.5|4056.5|4059.5|4053.5|17
1724743800000|2024-08-27 07:30:00|4060.5|4054.5|4059.5|4053.5|4060.5|4054.5|4057|4051|50
1724744100000|2024-08-27 07:35:00|4059|4053|4056.5|4050.5|4060.5|4054.5|4056|4050|35
1724744400000|2024-08-27 07:40:00|4057|4051|4057|4051|4058.5|4052.5|4054.5|4048.5|133
1724744700000|2024-08-27 07:45:00|4057.5|4051.5|4057|4051|4057.5|4051.5|4054.5|4048.5|92
1724745000000|2024-08-27 07:50:00|4057.5|4051.5|4064.5|4058.5|4066.5|4060.5|4057|4051|84
1724745300000|2024-08-27 07:55:00|4064|4058|4060|4054|4064|4058|4060|4054|28
1724745600000|2024-08-27 08:00:00|4060.5|4054.5|4064|4058|4064.5|4058.5|4060|4054|15
1724745900000|2024-08-27 08:05:00|4064.5|4058.5|4065|4059|4068|4062|4064.5|4058.5|36
1724746200000|2024-08-27 08:10:00|4066|4060|4064|4058|4066.5|4060.5|4062|4056|37
1724746500000|2024-08-27 08:15:00|4064.5|4058.5|4068.5|4062.5|4071|4065|4064.5|4058.5|33
1724746800000|2024-08-27 08:20:00|4069|4063|4067|4061|4069.5|4063.5|4066.5|4060.5|11
1724747100000|2024-08-27 08:25:00|4067.5|4061.5|4064|4058|4067.5|4061.5|4064|4058|19
1724747400000|2024-08-27 08:30:00|4063.5|4057.5|4065|4059|4066|4060|4061.5|4055.5|22
1724747700000|2024-08-27 08:35:00|4066|4060|4067|4061|4068|4062|4063|4057|18
1724748000000|2024-08-27 08:40:00|4067.5|4061.5|4069|4063|4071|4065|4063.5|4057.5|45
1724748300000|2024-08-27 08:45:00|4070|4064|4067|4061|4071|4065|4067|4061|6
1724748600000|2024-08-27 08:50:00|4066.5|4060.5|4063|4057|4068.5|4062.5|4063|4057|68
1724748900000|2024-08-27 08:55:00|4062.5|4056.5|4064|4058|4067.5|4061.5|4062.5|4056.5|28
1724749200000|2024-08-27 09:00:00|4063.5|4057.5|4062.5|4056.5|4064.5|4058.5|4062|4056|29
1724749500000|2024-08-27 09:05:00|4063|4057|4056|4050|4063|4057|4056|4050|133
1724749800000|2024-08-27 09:10:00|4055|4049|4053|4047|4056.5|4050.5|4051.5|4045.5|124
1724750100000|2024-08-27 09:15:00|4052.5|4046.5|4049|4043|4053|4047|4047.5|4041.5|87
1724750400000|2024-08-27 09:20:00|4048.5|4042.5|4045.5|4039.5|4049.5|4043.5|4045.5|4039.5|69
1724750700000|2024-08-27 09:25:00|4044.5|4038.5|4048.5|4042.5|4050|4044|4044|4038|43
1724751000000|2024-08-27 09:30:00|4048|4042|4055.5|4049.5|4056|4050|4047.5|4041.5|50
1724751300000|2024-08-27 09:35:00|4056.5|4050.5|4057|4051|4058|4052|4054.5|4048.5|36
1724751600000|2024-08-27 09:40:00|4056.5|4050.5|4054|4048|4059|4053|4054|4048|126
1724751900000|2024-08-27 09:45:00|4053.5|4047.5|4056|4050|4056.5|4050.5|4053.5|4047.5|42
1724752200000|2024-08-27 09:50:00|4056.5|4050.5|4059|4053|4059.5|4053.5|4055.5|4049.5|70
1724752500000|2024-08-27 09:55:00|4058.5|4052.5|4057.5|4051.5|4059.5|4053.5|4057.5|4051.5|27
1724752800000|2024-08-27 10:00:00|4055|4049|4052|4046|4055.5|4049.5|4051|4045|44
1724753100000|2024-08-27 10:05:00|4051.5|4045.5|4052|4046|4052.5|4046.5|4051.5|4045.5|15
1724753400000|2024-08-27 10:10:00|4054.5|4048.5|4051.5|4045.5|4054.5|4048.5|4051.5|4045.5|29
1724753700000|2024-08-27 10:15:00|4052.5|4046.5|4054|4048|4054|4048|4052.5|4046.5|5
1724754000000|2024-08-27 10:20:00|4053.5|4047.5|4050|4044|4054|4048|4050|4044|71
1724754300000|2024-08-27 10:25:00|4049.5|4043.5|4050|4044|4051.5|4045.5|4049|4043|21
1724754600000|2024-08-27 10:30:00|4051|4045|4055.5|4049.5|4057|4051|4051|4045|30
1724754900000|2024-08-27 10:35:00|4056|4050|4054.5|4048.5|4056|4050|4051|4045|50
1724755200000|2024-08-27 10:40:00|4054|4048|4051|4045|4055|4049|4051|4045|18
1724755500000|2024-08-27 10:45:00|4050.5|4044.5|4055|4049|4055.5|4049.5|4050.5|4044.5|11
1724755800000|2024-08-27 10:50:00|4055.5|4049.5|4055|4049|4055.5|4049.5|4053.5|4047.5|18
1724756100000|2024-08-27 10:55:00|4055.5|4049.5|4053.5|4047.5|4057|4051|4053.5|4047.5|14
1724756400000|2024-08-27 11:00:00|4052|4046|4054|4048|4054.5|4048.5|4052|4046|20
1724756700000|2024-08-27 11:05:00|4053.5|4047.5|4054|4048|4054.5|4048.5|4052|4046|22
1724757000000|2024-08-27 11:10:00|4054.5|4048.5|4054|4048|4055.5|4049.5|4054|4048|22
1724757300000|2024-08-27 11:15:00|4054.5|4048.5|4056.5|4050.5|4056.5|4050.5|4054|4048|22
1724757600000|2024-08-27 11:20:00|4057|4051|4057|4051|4058.5|4052.5|4055.5|4049.5|28
1724757900000|2024-08-27 11:25:00|4057.5|4051.5|4063.5|4057.5|4064.5|4058.5|4057.5|4051.5|90
1724758200000|2024-08-27 11:30:00|4063|4057|4063.5|4057.5|4064.5|4058.5|4062.5|4056.5|71
1724758500000|2024-08-27 11:35:00|4064|4058|4064.5|4058.5|4066.5|4060.5|4062.5|4056.5|28
1724758800000|2024-08-27 11:40:00|4064|4058|4064.5|4058.5|4065.5|4059.5|4064|4058|19
1724759100000|2024-08-27 11:45:00|4064|4058|4063.5|4057.5|4064|4058|4062.5|4056.5|32
1724759400000|2024-08-27 11:50:00|4064|4058|4057.5|4051.5|4064.5|4058.5|4057|4051|50
1724759700000|2024-08-27 11:55:00|4058|4052|4059.5|4053.5|4059.5|4053.5|4055|4049|54
1724760000000|2024-08-27 12:00:00|4060|4054|4060|4054|4063|4057|4058.5|4052.5|105
1724760300000|2024-08-27 12:05:00|4060.5|4054.5|4061.5|4055.5|4062.5|4056.5|4055.5|4049.5|28
1724760600000|2024-08-27 12:10:00|4062|4056|4062|4056|4063.5|4057.5|4061.5|4055.5|35
1724760900000|2024-08-27 12:15:00|4062.5|4056.5|4058|4052|4063.5|4057.5|4057.5|4051.5|72
1724761200000|2024-08-27 12:20:00|4057.5|4051.5|4070.5|4064.5|4070.5|4064.5|4057.5|4051.5|58
1724761500000|2024-08-27 12:25:00|4071|4065|4076|4070|4076|4070|4069|4063|61
1724761800000|2024-08-27 12:30:00|4076.5|4070.5|4074.5|4068.5|4077|4071|4071.5|4065.5|29
1724762100000|2024-08-27 12:35:00|4073.5|4067.5|4075.5|4069.5|4080.5|4074.5|4071.5|4065.5|340
1724762400000|2024-08-27 12:40:00|4075|4069|4068|4062|4075|4069|4067.5|4061.5|105
1724765400000|2024-08-27 13:30:00|4072|4066|4103.5|4097.5|4106.5|4100.5|4068.5|4062.5|1747
1724765700000|2024-08-27 13:35:00|4103|4097|4112.5|4106.5|4115.5|4109.5|4095|4089|908
1724766000000|2024-08-27 13:40:00|4112|4106|4097.5|4091.5|4112|4106|4096|4090|766
1724766300000|2024-08-27 13:45:00|4098|4092|4081|4075|4100|4094|4071|4065|1055
1724766600000|2024-08-27 13:50:00|4080.5|4074.5|4078|4072|4083.5|4077.5|4069|4063|1098
1724766900000|2024-08-27 13:55:00|4077.5|4071.5|4080.5|4074.5|4089.5|4083.5|4074.5|4068.5|881
1724767200000|2024-08-27 14:00:00|4079.5|4073.5|4089.5|4083.5|4091.5|4085.5|4075.5|4069.5|608
1724767500000|2024-08-27 14:05:00|4089|4083|4079.5|4073.5|4094|4088|4079.5|4073.5|784
1724767800000|2024-08-27 14:10:00|4081|4075|4087.6|4081.6|4090.6|4084.6|4079.1|4073.1|406
1724768100000|2024-08-27 14:15:00|4087.1|4081.1|4097.6|4091.6|4102.6|4096.6|4087|4081|849
1724768400000|2024-08-27 14:20:00|4097.1|4091.1|4105.6|4099.6|4108.1|4102.1|4092.1|4086.1|358
1724768700000|2024-08-27 14:25:00|4106.6|4100.6|4104.5|4098.5|4111|4105|4099.6|4093.6|776
1724769000000|2024-08-27 14:30:00|4103.6|4097.6|4109.5|4103.5|4111.5|4105.5|4103|4097|1123
1724769300000|2024-08-27 14:35:00|4110|4104|4100|4094|4110.5|4104.5|4092.5|4086.5|713
1724769600000|2024-08-27 14:40:00|4100.5|4094.5|4113.5|4107.5|4113.5|4107.5|4100.5|4094.5|774
1724769900000|2024-08-27 14:45:00|4114|4108|4105.5|4099.5|4114.5|4108.5|4105|4099|744
1724770200000|2024-08-27 14:50:00|4106.5|4100.5|4098.5|4092.5|4106.5|4100.5|4095.5|4089.5|564
1724770500000|2024-08-27 14:55:00|4098|4092|4100.5|4094.5|4104.5|4098.5|4094|4088|514
1724770800000|2024-08-27 15:00:00|4100|4094|4095.5|4089.5|4100.5|4094.5|4088.5|4082.5|478
1724771100000|2024-08-27 15:05:00|4096|4090|4103|4097|4103.5|4097.5|4093|4087|787
1724771400000|2024-08-27 15:10:00|4102.5|4096.5|4089.5|4083.5|4103|4097|4085.5|4079.5|534
1724771700000|2024-08-27 15:15:00|4090.5|4084.5|4085.5|4079.5|4091.5|4085.5|4082.5|4076.5|352
1724772000000|2024-08-27 15:20:00|4087.5|4081.5|4087.5|4081.5|4093.5|4087.5|4087|4081|640
1724772300000|2024-08-27 15:25:00|4088|4082|4084.5|4078.5|4090.5|4084.5|4080.5|4074.5|1796
1724772600000|2024-08-27 15:30:00|4085|4079|4081.5|4075.5|4088|4082|4081|4075|728
1724772900000|2024-08-27 15:35:00|4082.5|4076.5|4089.5|4083.5|4091|4085|4080.5|4074.5|631
1724773200000|2024-08-27 15:40:00|4089|4083|4081|4075|4090|4084|4080.5|4074.5|312
1724773500000|2024-08-27 15:45:00|4081.5|4075.5|4078.5|4072.5|4085|4079|4077.5|4071.5|371
1724773800000|2024-08-27 15:50:00|4079|4073|4079.5|4073.5|4082.5|4076.5|4076.5|4070.5|403
1724774100000|2024-08-27 15:55:00|4080.5|4074.5|4076|4070|4087.5|4081.5|4074.5|4068.5|512
1724774400000|2024-08-27 16:00:00|4076.5|4070.5|4075.5|4069.5|4077|4071|4067.5|4061.5|364
1724774700000|2024-08-27 16:05:00|4075|4069|4075.5|4069.5|4080.5|4074.5|4072.5|4066.5|312
1724775000000|2024-08-27 16:10:00|4076.5|4070.5|4074.5|4068.5|4081|4075|4074.5|4068.5|160
1724775300000|2024-08-27 16:15:00|4075|4069|4074.5|4068.5|4078.5|4072.5|4073.5|4067.5|159
1724775600000|2024-08-27 16:20:00|4075|4069|4071|4065|4075.5|4069.5|4068.5|4062.5|240
1724775900000|2024-08-27 16:25:00|4071.5|4065.5|4066|4060|4072.5|4066.5|4059.5|4053.5|433
1724776200000|2024-08-27 16:30:00|4065.5|4059.5|4079.5|4073.5|4079.5|4073.5|4065.5|4059.5|259
1724776500000|2024-08-27 16:35:00|4078.5|4072.5|4071.5|4065.5|4079.5|4073.5|4071.5|4065.5|296
1724776800000|2024-08-27 16:40:00|4072|4066|4068.5|4062.5|4073|4067|4066.5|4060.5|321
1724777100000|2024-08-27 16:45:00|4069|4063|4068.5|4062.5|4073.5|4067.5|4068.5|4062.5|203
1724777400000|2024-08-27 16:50:00|4069.5|4063.5|4059.5|4053.5|4069.5|4063.5|4059.5|4053.5|293
1724777700000|2024-08-27 16:55:00|4060|4054|4063.5|4057.5|4063.5|4057.5|4059.5|4053.5|348
1724778000000|2024-08-27 17:00:00|4063|4057|4065|4059|4067|4061|4061.5|4055.5|259
1724778300000|2024-08-27 17:05:00|4064.5|4058.5|4060.5|4054.5|4066.5|4060.5|4060|4054|253
1724778600000|2024-08-27 17:10:00|4061|4055|4060.5|4054.5|4065.5|4059.5|4060.5|4054.5|167
1724778900000|2024-08-27 17:15:00|4061.5|4055.5|4057.5|4051.5|4065|4059|4057|4051|224
1724779200000|2024-08-27 17:20:00|4058.5|4052.5|4053.5|4047.5|4060|4054|4053.5|4047.5|384
1724779500000|2024-08-27 17:25:00|4054.5|4048.5|4051.5|4045.5|4056.5|4050.5|4048.5|4042.5|730
1724779800000|2024-08-27 17:30:00|4052|4046|4051.5|4045.5|4057.5|4051.5|4049.5|4043.5|568
1724780100000|2024-08-27 17:35:00|4052|4046|4048|4042|4055|4049|4045.5|4039.5|366
1724780400000|2024-08-27 17:40:00|4049.5|4043.5|4044|4038|4049.5|4043.5|4044|4038|493
1724780700000|2024-08-27 17:45:00|4044.5|4038.5|4045|4039|4046.5|4040.5|4041|4035|414
1724781000000|2024-08-27 17:50:00|4045.5|4039.5|4043|4037|4050.5|4044.5|4043|4037|540
1724781300000|2024-08-27 17:55:00|4043.5|4037.5|4042|4036|4048|4042|4040.5|4034.5|339
1724781600000|2024-08-27 18:00:00|4042.5|4036.5|4041|4035|4044.5|4038.5|4035.5|4029.5|555
1724781900000|2024-08-27 18:05:00|4041.5|4035.5|4045.5|4039.5|4049.5|4043.5|4040.5|4034.5|616
1724782200000|2024-08-27 18:10:00|4044.5|4038.5|4047.6|4041.6|4049.5|4043.5|4040.5|4034.5|1513
1724782500000|2024-08-27 18:15:00|4047.5|4041.5|4045|4039|4051.5|4045.5|4044.1|4038.1|824
1724803200000|2024-08-28 00:00:00|4049.6|4043.6|4046.1|4040.1|4051.1|4045.1|4045.6|4039.6|120
1724803500000|2024-08-28 00:05:00|4045.6|4039.6|4048.1|4042.1|4049.1|4043.1|4045.6|4039.6|41
1724803800000|2024-08-28 00:10:00|4047.1|4041.1|4041.1|4035.1|4047.6|4041.6|4041.1|4035.1|54
1724804100000|2024-08-28 00:15:00|4041.6|4035.6|4043.6|4037.6|4043.6|4037.6|4041.6|4035.6|41
1724804400000|2024-08-28 00:20:00|4044.1|4038.1|4044.6|4038.6|4046.1|4040.1|4043.6|4037.6|9
1724804700000|2024-08-28 00:25:00|4045.1|4039.1|4044.6|4038.6|4046.6|4040.6|4044.6|4038.6|8
1724805000000|2024-08-28 00:30:00|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|10
1724805300000|2024-08-28 00:35:00|4045.6|4039.6|4044.1|4038.1|4045.6|4039.6|4042.6|4036.6|13
1724805600000|2024-08-28 00:40:00|4043.6|4037.6|4045.1|4039.1|4046.1|4040.1|4043.1|4037.1|9
1724805900000|2024-08-28 00:45:00|4045.6|4039.6|4047.1|4041.1|4047.6|4041.6|4045.6|4039.6|1
1724806200000|2024-08-28 00:50:00|4049.1|4043.1|4054.6|4048.6|4054.6|4048.6|4048.6|4042.6|15
1724806500000|2024-08-28 00:55:00|4053.6|4047.6|4055.6|4049.6|4055.6|4049.6|4053.6|4047.6|9
1724806800000|2024-08-28 01:00:00|4054.6|4048.6|4054.6|4048.6|4055.6|4049.6|4053.1|4047.1|13
1724807100000|2024-08-28 01:05:00|4053.1|4047.1|4050.1|4044.1|4055.1|4049.1|4050.1|4044.1|18
1724807400000|2024-08-28 01:10:00|4049.6|4043.6|4049.6|4043.6|4050.1|4044.1|4047.1|4041.1|8
1724807700000|2024-08-28 01:15:00|4049.1|4043.1|4048.1|4042.1|4050.1|4044.1|4047.1|4041.1|7
1724808000000|2024-08-28 01:20:00|4047.6|4041.6|4047.1|4041.1|4049.1|4043.1|4045.6|4039.6|5
1724808300000|2024-08-28 01:25:00|4046.1|4040.1|4057.1|4051.1|4058.1|4052.1|4046.1|4040.1|140
1724808600000|2024-08-28 01:30:00|4057.6|4051.6|4057.1|4051.1|4058.1|4052.1|4054.1|4048.1|3
1724808900000|2024-08-28 01:35:00|4056.1|4050.1|4055.1|4049.1|4058.1|4052.1|4054.1|4048.1|6
1724809200000|2024-08-28 01:40:00|4054.6|4048.6|4057.1|4051.1|4057.1|4051.1|4054.6|4048.6|5
1724809500000|2024-08-28 01:45:00|4057.6|4051.6|4057.1|4051.1|4060.1|4054.1|4056.6|4050.6|6
1724809800000|2024-08-28 01:50:00|4056.6|4050.6|4055.1|4049.1|4056.6|4050.6|4053.6|4047.6|6
1724810100000|2024-08-28 01:55:00|4054.6|4048.6|4057.1|4051.1|4057.1|4051.1|4054.1|4048.1|6
1724810400000|2024-08-28 02:00:00|4056.6|4050.6|4056.6|4050.6|4058.1|4052.1|4055.6|4049.6|5
1724810700000|2024-08-28 02:05:00|4057.1|4051.1|4053.1|4047.1|4057.6|4051.6|4052.6|4046.6|6
1724811000000|2024-08-28 02:10:00|4052.6|4046.6|4059.6|4053.6|4060.1|4054.1|4052.6|4046.6|10
1724811300000|2024-08-28 02:15:00|4059.1|4053.1|4055.1|4049.1|4059.1|4053.1|4055.1|4049.1|10
1724811600000|2024-08-28 02:20:00|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4053.6|4047.6|6
1724811900000|2024-08-28 02:25:00|4054.1|4048.1|4052.1|4046.1|4054.1|4048.1|4052.1|4046.1|8
1724812200000|2024-08-28 02:30:00|4051.6|4045.6|4043.1|4037.1|4052.1|4046.1|4042.1|4036.1|38
1724812500000|2024-08-28 02:35:00|4042.6|4036.6|4044.1|4038.1|4046.1|4040.1|4042.6|4036.6|11
1724812800000|2024-08-28 02:40:00|4043.6|4037.6|4054.1|4048.1|4054.1|4048.1|4042.1|4036.1|45
1724813100000|2024-08-28 02:45:00|4055.6|4049.6|4053.1|4047.1|4056.6|4050.6|4052.1|4046.1|27
1724813400000|2024-08-28 02:50:00|4053.6|4047.6|4056.5|4050.5|4058.5|4052.5|4051.1|4045.1|71
1724813700000|2024-08-28 02:55:00|4057|4051|4053.6|4047.6|4059.5|4053.5|4053|4047|12
1724814000000|2024-08-28 03:00:00|4054|4048|4054.1|4048.1|4057.5|4051.5|4053|4047|33
1724814300000|2024-08-28 03:05:00|4054.5|4048.5|4054|4048|4055.6|4049.6|4052.1|4046.1|13
1724814600000|2024-08-28 03:10:00|4053.1|4047.1|4049.5|4043.5|4054|4048|4049.1|4043.1|20
1724814900000|2024-08-28 03:15:00|4050|4044|4048.6|4042.6|4050.5|4044.5|4048.6|4042.6|8
1724815200000|2024-08-28 03:20:00|4048.1|4042.1|4049.5|4043.5|4051.6|4045.6|4046.1|4040.1|21
1724815500000|2024-08-28 03:25:00|4049.6|4043.6|4051.1|4045.1|4051.6|4045.6|4049.1|4043.1|4
1724815800000|2024-08-28 03:30:00|4050.6|4044.6|4050.6|4044.6|4051.6|4045.6|4050.1|4044.1|15
1724816100000|2024-08-28 03:35:00|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4047.6|4041.6|17
1724816400000|2024-08-28 03:40:00|4049.5|4043.5|4051.1|4045.1|4051.1|4045.1|4048.6|4042.6|14
1724816700000|2024-08-28 03:45:00|4051|4045|4047.1|4041.1|4051.6|4045.6|4047.1|4041.1|8
1724817000000|2024-08-28 03:50:00|4047.6|4041.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|6
1724817300000|2024-08-28 03:55:00|4047.6|4041.6|4048.1|4042.1|4049.1|4043.1|4047.1|4041.1|10
1724817600000|2024-08-28 04:00:00|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|8
1724817900000|2024-08-28 04:05:00|4047.1|4041.1|4045.1|4039.1|4047.6|4041.6|4044.6|4038.6|7
1724818200000|2024-08-28 04:10:00|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|4
1724818500000|2024-08-28 04:15:00|4044.6|4038.6|4046.1|4040.1|4046.6|4040.6|4044.6|4038.6|10
1724818800000|2024-08-28 04:20:00|4045.6|4039.6|4048.6|4042.6|4048.6|4042.6|4045.6|4039.6|8
1724819100000|2024-08-28 04:25:00|4049.1|4043.1|4048.1|4042.1|4049.1|4043.1|4047.6|4041.6|12
1724819400000|2024-08-28 04:30:00|4048.6|4042.6|4051.1|4045.1|4051.1|4045.1|4048.6|4042.6|10
1724819700000|2024-08-28 04:35:00|4051|4045|4051.1|4045.1|4051.1|4045.1|4050.1|4044.1|5
1724820000000|2024-08-28 04:40:00|4050.6|4044.6|4050.1|4044.1|4051.1|4045.1|4050|4044|3
1724820300000|2024-08-28 04:45:00|4050.5|4044.5|4050.1|4044.1|4050.6|4044.6|4050|4044|7
1724820600000|2024-08-28 04:50:00|4049.6|4043.6|4050.5|4044.5|4050.6|4044.6|4049.6|4043.6|3
1724820900000|2024-08-28 04:55:00|4050.6|4044.6|4047.6|4041.6|4050.6|4044.6|4047.6|4041.6|10
1724821200000|2024-08-28 05:00:00|4048.1|4042.1|4049.6|4043.6|4051|4045|4048.1|4042.1|16
1724821500000|2024-08-28 05:05:00|4050.1|4044.1|4049.6|4043.6|4051.1|4045.1|4049.6|4043.6|9
1724821800000|2024-08-28 05:10:00|4049.1|4043.1|4049.1|4043.1|4050.6|4044.6|4049.1|4043.1|3
1724822100000|2024-08-28 05:15:00|4050|4044|4048.1|4042.1|4050.1|4044.1|4048.1|4042.1|4
1724822400000|2024-08-28 05:20:00|4049.1|4043.1|4048|4042|4049.6|4043.6|4048|4042|6
1724822700000|2024-08-28 05:25:00|4047.1|4041.1|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|10
1724823000000|2024-08-28 05:30:00|4047|4041|4047.1|4041.1|4048.6|4042.6|4046.5|4040.5|26
1724823300000|2024-08-28 05:35:00|4047.6|4041.6|4048.1|4042.1|4049.1|4043.1|4047.1|4041.1|9
1724823600000|2024-08-28 05:40:00|4048.6|4042.6|4044.1|4038.1|4048.6|4042.6|4043.6|4037.6|46
1724823900000|2024-08-28 05:45:00|4044.6|4038.6|4046.1|4040.1|4046.6|4040.6|4043.6|4037.6|40
1724824200000|2024-08-28 05:50:00|4045.6|4039.6|4054.1|4048.1|4056.1|4050.1|4045.6|4039.6|23
1724824500000|2024-08-28 05:55:00|4054.6|4048.6|4054|4048|4056.1|4050.1|4054|4048|15
1724824800000|2024-08-28 06:00:00|4054.1|4048.1|4055|4049|4056|4050|4053.6|4047.6|31
1724825100000|2024-08-28 06:05:00|4054.6|4048.6|4054.1|4048.1|4055.6|4049.6|4054|4048|18
1724825400000|2024-08-28 06:10:00|4054.6|4048.6|4054.1|4048.1|4055.6|4049.6|4052.1|4046.1|24
1724825700000|2024-08-28 06:15:00|4054.6|4048.6|4059|4053|4060.6|4054.6|4054.6|4048.6|22
1724826000000|2024-08-28 06:20:00|4060|4054|4066|4060|4067|4061|4060|4054|67
1724826300000|2024-08-28 06:25:00|4066.5|4060.5|4069|4063|4070|4064|4065.1|4059.1|27
1724826600000|2024-08-28 06:30:00|4069.5|4063.5|4070|4064|4070|4064|4065|4059|34
1724826900000|2024-08-28 06:35:00|4069.5|4063.5|4067|4061|4071.5|4065.5|4067|4061|38
1724827200000|2024-08-28 06:40:00|4067.1|4061.1|4065.5|4059.5|4069|4063|4065|4059|37
1724827500000|2024-08-28 06:45:00|4066|4060|4067|4061|4069|4063|4064.5|4058.5|31
1724827800000|2024-08-28 06:50:00|4067.5|4061.5|4071.5|4065.5|4071.5|4065.5|4067|4061|36
1724828100000|2024-08-28 06:55:00|4072.5|4066.5|4074|4068|4074|4068|4070.5|4064.5|56
1724828400000|2024-08-28 07:00:00|4074.5|4068.5|4075|4069|4075.5|4069.5|4073.5|4067.5|23
1724828700000|2024-08-28 07:05:00|4074.5|4068.5|4076.5|4070.5|4077.5|4071.5|4074.5|4068.5|46
1724829000000|2024-08-28 07:10:00|4077|4071|4068|4062|4077.5|4071.5|4066.6|4060.6|77
1724829300000|2024-08-28 07:15:00|4068.5|4062.5|4069|4063|4071|4065|4068.5|4062.5|27
1724829600000|2024-08-28 07:20:00|4069.5|4063.5|4069|4063|4070.5|4064.5|4067.5|4061.5|13
1724829900000|2024-08-28 07:25:00|4069.5|4063.5|4067|4061|4069.5|4063.5|4067|4061|22
1724830200000|2024-08-28 07:30:00|4067.5|4061.5|4070|4064|4074|4068|4067.5|4061.5|31
1724830500000|2024-08-28 07:35:00|4072|4066|4071|4065|4072|4066|4070|4064|49
1724830800000|2024-08-28 07:40:00|4071.5|4065.5|4070|4064|4073|4067|4067|4061|41
1724831100000|2024-08-28 07:45:00|4069.5|4063.5|4067|4061|4069.5|4063.5|4065|4059|13
1724831400000|2024-08-28 07:50:00|4066|4060|4067|4061|4068.5|4062.5|4066|4060|8
1724831700000|2024-08-28 07:55:00|4068|4062|4069|4063|4070|4064|4067.5|4061.5|27
1724832000000|2024-08-28 08:00:00|4069.5|4063.5|4065|4059|4071.5|4065.5|4064.5|4058.5|23
1724832300000|2024-08-28 08:05:00|4065.5|4059.5|4062|4056|4065.5|4059.5|4059.5|4053.5|22
1724832600000|2024-08-28 08:10:00|4063|4057|4060|4054|4063|4057|4059|4053|40
1724832900000|2024-08-28 08:15:00|4061|4055|4062.5|4056.5|4063|4057|4060.5|4054.5|16
1724833200000|2024-08-28 08:20:00|4063|4057|4060.6|4054.6|4065.5|4059.5|4060.6|4054.6|23
1724833500000|2024-08-28 08:25:00|4060|4054|4059|4053|4063|4057|4059|4053|115
1724833800000|2024-08-28 08:30:00|4058.5|4052.5|4057|4051|4059|4053|4053.5|4047.5|168
1724834100000|2024-08-28 08:35:00|4056.6|4050.6|4060.5|4054.5|4062|4056|4055|4049|56
1724834400000|2024-08-28 08:40:00|4060|4054|4057|4051|4060.5|4054.5|4057|4051|29
1724834700000|2024-08-28 08:45:00|4058|4052|4064|4058|4064|4058|4057.5|4051.5|57
1724835000000|2024-08-28 08:50:00|4065|4059|4060|4054|4065|4059|4059.5|4053.5|41
1724835300000|2024-08-28 08:55:00|4060.5|4054.5|4064|4058|4065|4059|4060.5|4054.5|51
1724835600000|2024-08-28 09:00:00|4064.5|4058.5|4059|4053|4064.5|4058.5|4059|4053|63
1724835900000|2024-08-28 09:05:00|4059.5|4053.5|4057.5|4051.5|4061|4055|4057.5|4051.5|20
1724836200000|2024-08-28 09:10:00|4058|4052|4050|4044|4058|4052|4049.5|4043.5|60
1724836500000|2024-08-28 09:15:00|4050.5|4044.5|4050.5|4044.5|4053.5|4047.5|4049.5|4043.5|49
1724836800000|2024-08-28 09:20:00|4051.5|4045.5|4052|4046|4052|4046|4048.5|4042.5|47
1724837100000|2024-08-28 09:25:00|4051.5|4045.5|4056|4050|4057.5|4051.5|4051.5|4045.5|43
1724837400000|2024-08-28 09:30:00|4056.5|4050.5|4058.5|4052.5|4061.5|4055.5|4056.5|4050.5|32
1724837700000|2024-08-28 09:35:00|4058.6|4052.6|4067|4061|4068|4062|4058.6|4052.6|75
1724838000000|2024-08-28 09:40:00|4067.5|4061.5|4060|4054|4068|4062|4060|4054|20
1724838300000|2024-08-28 09:45:00|4060.5|4054.5|4060|4054|4062|4056|4059.5|4053.5|20
1724838600000|2024-08-28 09:50:00|4059.5|4053.5|4060|4054|4060|4054|4055.5|4049.5|42
1724838900000|2024-08-28 09:55:00|4061|4055|4060|4054|4062|4056|4058|4052|38
1724839200000|2024-08-28 10:00:00|4059.5|4053.5|4057|4051|4062|4056|4054|4048|33
1724839500000|2024-08-28 10:05:00|4058|4052|4053|4047|4058|4052|4051.5|4045.5|22
1724839800000|2024-08-28 10:10:00|4053.5|4047.5|4049.5|4043.5|4054|4048|4049.5|4043.5|23
1724840100000|2024-08-28 10:15:00|4050|4044|4057.5|4051.5|4057.5|4051.5|4050|4044|75
1724840400000|2024-08-28 10:20:00|4058.5|4052.5|4058.5|4052.5|4059|4053|4056|4050|67
1724840700000|2024-08-28 10:25:00|4057.5|4051.5|4055|4049|4058.5|4052.5|4054.5|4048.5|10
1724841000000|2024-08-28 10:30:00|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4054.5|4048.5|70
1724841300000|2024-08-28 10:35:00|4056|4050|4056|4050|4056.5|4050.5|4055.5|4049.5|91
1724841600000|2024-08-28 10:40:00|4056.5|4050.5|4056|4050|4056.5|4050.5|4053.5|4047.5|95
1724841900000|2024-08-28 10:45:00|4056.5|4050.5|4058|4052|4059|4053|4056.5|4050.5|20
1724842200000|2024-08-28 10:50:00|4058.5|4052.5|4056|4050|4059|4053|4055|4049|21
1724842500000|2024-08-28 10:55:00|4056.5|4050.5|4057|4051|4058|4052|4054.5|4048.5|13
1724842800000|2024-08-28 11:00:00|4056.5|4050.5|4054|4048|4058|4052|4053.5|4047.5|16
1724843100000|2024-08-28 11:05:00|4053.5|4047.5|4058|4052|4058.5|4052.5|4053.5|4047.5|24
1724843400000|2024-08-28 11:10:00|4057.5|4051.5|4053.5|4047.5|4059.5|4053.5|4053.5|4047.5|173
1724843700000|2024-08-28 11:15:00|4054|4048|4055.5|4049.5|4055.5|4049.5|4051.5|4045.5|181
1724844000000|2024-08-28 11:20:00|4054.5|4048.5|4048|4042|4054.5|4048.5|4048|4042|78
1724844300000|2024-08-28 11:25:00|4047.5|4041.5|4043|4037|4048.5|4042.5|4042.5|4036.5|51
1724844600000|2024-08-28 11:30:00|4042.5|4036.5|4044|4038|4046|4040|4042.5|4036.5|26
1724844900000|2024-08-28 11:35:00|4043.5|4037.5|4036.5|4030.5|4045|4039|4036|4030|69
1724845200000|2024-08-28 11:40:00|4037|4031|4036|4030|4037.5|4031.5|4032.5|4026.5|243
1724845500000|2024-08-28 11:45:00|4035|4029|4031|4025|4037|4031|4029|4023|61
1724845800000|2024-08-28 11:50:00|4031.5|4025.5|4028|4022|4032.5|4026.5|4026|4020|144
1724846100000|2024-08-28 11:55:00|4028.5|4022.5|4026.5|4020.5|4028.5|4022.5|4025.5|4019.5|160
1724846400000|2024-08-28 12:00:00|4027|4021|4020|4014|4027.5|4021.5|4020|4014|127
1724846700000|2024-08-28 12:05:00|4020.5|4014.5|4011.6|4005.6|4021.5|4015.5|4011.6|4005.6|389
1724847000000|2024-08-28 12:10:00|4012|4006|4014.1|4008.1|4019.6|4013.6|4012|4006|101
1724847300000|2024-08-28 12:15:00|4014.5|4008.5|4018.1|4012.1|4019.6|4013.6|4011.6|4005.6|137
1724847600000|2024-08-28 12:20:00|4017.1|4011.1|4019.1|4013.1|4022.1|4016.1|4017.1|4011.1|38
1724847900000|2024-08-28 12:25:00|4019.5|4013.5|4019.1|4013.1|4019.6|4013.6|4016.1|4010.1|58
1724848200000|2024-08-28 12:30:00|4019.5|4013.5|4012.6|4006.6|4024.6|4018.6|4012.6|4006.6|131
1724848500000|2024-08-28 12:35:00|4011.6|4005.6|4014.1|4008.1|4016.6|4010.6|4011.5|4005.5|182
1724848800000|2024-08-28 12:40:00|4014.6|4008.6|4010.1|4004.1|4016.1|4010.1|4005.6|3999.6|233
1724851800000|2024-08-28 13:30:00|4007.6|4001.6|4023|4017|4026.5|4020.5|4001.6|3995.6|1548
1724852100000|2024-08-28 13:35:00|4022.5|4016.5|4035.5|4029.5|4036|4030|4021.5|4015.5|1100
1724852400000|2024-08-28 13:40:00|4035.6|4029.6|4024|4018|4040.5|4034.5|4024|4018|1043
1724852700000|2024-08-28 13:45:00|4024.5|4018.5|4027.1|4021.1|4029.1|4023.1|4016.5|4010.5|483
1724853000000|2024-08-28 13:50:00|4027.5|4021.5|4021|4015|4034.5|4028.5|4020.5|4014.5|460
1724853300000|2024-08-28 13:55:00|4020.5|4014.5|4030.5|4024.5|4033.5|4027.5|4019.6|4013.6|254
1724853600000|2024-08-28 14:00:00|4031.5|4025.5|4047.5|4041.5|4050.5|4044.5|4029.5|4023.5|581
1724853900000|2024-08-28 14:05:00|4047|4041|4041.5|4035.5|4049|4043|4040|4034|742
1724854200000|2024-08-28 14:10:00|4042|4036|4044|4038|4047|4041|4039.5|4033.5|443
1724854500000|2024-08-28 14:15:00|4044.5|4038.5|4049.5|4043.5|4057.5|4051.5|4040.5|4034.5|527
1724854800000|2024-08-28 14:20:00|4050|4044|4038.1|4032.1|4051|4045|4031.1|4025.1|620
1724855100000|2024-08-28 14:25:00|4038.6|4032.6|4040.6|4034.6|4043.6|4037.6|4033.6|4027.6|464
1724855400000|2024-08-28 14:30:00|4041.1|4035.1|4041.6|4035.6|4043.1|4037.1|4035.6|4029.6|509
1724855700000|2024-08-28 14:35:00|4042.6|4036.6|4051.6|4045.6|4060.1|4054.1|4041.6|4035.6|559
1724856000000|2024-08-28 14:40:00|4051.1|4045.1|4048.6|4042.6|4053.6|4047.6|4043.6|4037.6|290
1724856300000|2024-08-28 14:45:00|4048.1|4042.1|4047.1|4041.1|4049.6|4043.6|4043.6|4037.6|234
1724856600000|2024-08-28 14:50:00|4047.6|4041.6|4058.6|4052.6|4058.6|4052.6|4045.6|4039.6|327
1724856900000|2024-08-28 14:55:00|4057.6|4051.6|4074.6|4068.6|4077.6|4071.6|4057.6|4051.6|1288
1724857200000|2024-08-28 15:00:00|4073.6|4067.6|4058.1|4052.1|4073.6|4067.6|4058.1|4052.1|399
1724857500000|2024-08-28 15:05:00|4058.6|4052.6|4049.1|4043.1|4063.6|4057.6|4048.6|4042.6|308
1724857800000|2024-08-28 15:10:00|4048.6|4042.6|4051.6|4045.6|4053.6|4047.6|4047.6|4041.6|398
1724858100000|2024-08-28 15:15:00|4052.1|4046.1|4051.6|4045.6|4057.6|4051.6|4050.1|4044.1|196
1724858400000|2024-08-28 15:20:00|4050.6|4044.6|4039.1|4033.1|4055.1|4049.1|4039.1|4033.1|316
1724858700000|2024-08-28 15:25:00|4039.6|4033.6|4043.6|4037.6|4045.6|4039.6|4031.6|4025.6|485
1724859000000|2024-08-28 15:30:00|4043.1|4037.1|4041.6|4035.6|4045.6|4039.6|4036.6|4030.6|221
1724859300000|2024-08-28 15:35:00|4042.6|4036.6|4044.6|4038.6|4046.1|4040.1|4036.6|4030.6|129
1724859600000|2024-08-28 15:40:00|4044.1|4038.1|4048.6|4042.6|4049.6|4043.6|4042.1|4036.1|139
1724859900000|2024-08-28 15:45:00|4049.6|4043.6|4043.6|4037.6|4049.6|4043.6|4039.6|4033.6|152
1724860200000|2024-08-28 15:50:00|4044.1|4038.1|4049.6|4043.6|4056.6|4050.6|4042.6|4036.6|319
1724860500000|2024-08-28 15:55:00|4050.6|4044.6|4047.6|4041.6|4050.6|4044.6|4043.6|4037.6|238
1724860800000|2024-08-28 16:00:00|4046.6|4040.6|4048.1|4042.1|4050.6|4044.6|4040.6|4034.6|343
1724861100000|2024-08-28 16:05:00|4049.1|4043.1|4051.1|4045.1|4055.6|4049.6|4043.1|4037.1|244
1724861400000|2024-08-28 16:10:00|4050.6|4044.6|4057.6|4051.6|4058.6|4052.6|4047.1|4041.1|444
1724861700000|2024-08-28 16:15:00|4058.6|4052.6|4057.6|4051.6|4060.6|4054.6|4055.6|4049.6|326
1724862000000|2024-08-28 16:20:00|4056.6|4050.6|4069.6|4063.6|4073.6|4067.6|4055.6|4049.6|620
1724862300000|2024-08-28 16:25:00|4068.6|4062.6|4075.6|4069.6|4075.6|4069.6|4066.6|4060.6|300
1724862600000|2024-08-28 16:30:00|4074.6|4068.6|4068.6|4062.6|4074.6|4068.6|4065.6|4059.6|717
1724862900000|2024-08-28 16:35:00|4067.6|4061.6|4067.1|4061.1|4068.1|4062.1|4061.1|4055.1|358
1724863200000|2024-08-28 16:40:00|4067.6|4061.6|4073.6|4067.6|4077.6|4071.6|4064.6|4058.6|562
1724863500000|2024-08-28 16:45:00|4075.1|4069.1|4073.6|4067.6|4075.6|4069.6|4068.6|4062.6|289
1724863800000|2024-08-28 16:50:00|4074.1|4068.1|4073.1|4067.1|4075.6|4069.6|4064.6|4058.6|472
1724864100000|2024-08-28 16:55:00|4072.6|4066.6|4067.6|4061.6|4073.6|4067.6|4065.6|4059.6|436
1724864400000|2024-08-28 17:00:00|4067.1|4061.1|4052.6|4046.6|4069.1|4063.1|4052.1|4046.1|306
1724864700000|2024-08-28 17:05:00|4053.1|4047.1|4049.1|4043.1|4053.1|4047.1|4046.6|4040.6|296
1724865000000|2024-08-28 17:10:00|4048.6|4042.6|4046.6|4040.6|4051.5|4045.5|4044.6|4038.6|478
1724865300000|2024-08-28 17:15:00|4047.6|4041.6|4040.6|4034.6|4047.6|4041.6|4038.6|4032.6|449
1724865600000|2024-08-28 17:20:00|4041.6|4035.6|4039.6|4033.6|4043.1|4037.1|4037.6|4031.6|436
1724865900000|2024-08-28 17:25:00|4040.6|4034.6|4056.6|4050.6|4056.6|4050.6|4039.6|4033.6|632
1724866200000|2024-08-28 17:30:00|4057.1|4051.1|4060.6|4054.6|4064.1|4058.1|4052.6|4046.6|613
1724866500000|2024-08-28 17:35:00|4060.1|4054.1|4062.1|4056.1|4064.6|4058.6|4058.6|4052.6|420
1724866800000|2024-08-28 17:40:00|4061.6|4055.6|4063.6|4057.6|4069.6|4063.6|4058.6|4052.6|451
1724867100000|2024-08-28 17:45:00|4064.1|4058.1|4066.6|4060.6|4066.6|4060.6|4062.6|4056.6|385
1724867400000|2024-08-28 17:50:00|4067.5|4061.5|4066.6|4060.6|4070.6|4064.6|4060.1|4054.1|1014
1724867700000|2024-08-28 17:55:00|4066.5|4060.5|4075.5|4069.5|4076|4070|4066.5|4060.5|1042
1724868000000|2024-08-28 18:00:00|4074.5|4068.5|4069.5|4063.5|4080.5|4074.5|4066.5|4060.5|1199
1724868300000|2024-08-28 18:05:00|4070|4064|4075.5|4069.5|4078|4072|4069.5|4063.5|1250
1724868600000|2024-08-28 18:10:00|4076.5|4070.5|4075.5|4069.5|4079.5|4073.5|4073.5|4067.5|1929
1724868900000|2024-08-28 18:15:00|4074.5|4068.5|4072|4066|4077|4071|4069.5|4063.5|1136
1724889600000|2024-08-29 00:00:00|4070|4064|4087|4081|4088|4082|4069|4063|228
1724889900000|2024-08-29 00:05:00|4086.5|4080.5|4100|4094|4101|4095|4086|4080|113
1724890200000|2024-08-29 00:10:00|4101|4095|4101.5|4095.5|4101.5|4095.5|4097.5|4091.5|255
1724890500000|2024-08-29 00:15:00|4101|4095|4097|4091|4101.5|4095.5|4096.5|4090.5|34
1724890800000|2024-08-29 00:20:00|4097.5|4091.5|4095.5|4089.5|4097.5|4091.5|4091.5|4085.5|49
1724891100000|2024-08-29 00:25:00|4096|4090|4096|4090|4096|4090|4092|4086|20
1724891400000|2024-08-29 00:30:00|4095|4089|4095|4089|4098|4092|4094|4088|14
1724891700000|2024-08-29 00:35:00|4094.5|4088.5|4095|4089|4095.5|4089.5|4094|4088|12
1724892000000|2024-08-29 00:40:00|4095.5|4089.5|4092|4086|4095.5|4089.5|4091|4085|22
1724892300000|2024-08-29 00:45:00|4091.5|4085.5|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|11
1724892600000|2024-08-29 00:50:00|4092.1|4086.1|4094|4088|4095|4089|4092|4086|22
1724892900000|2024-08-29 00:55:00|4094.5|4088.5|4096|4090|4096|4090|4094|4088|5
1724893200000|2024-08-29 01:00:00|4097|4091|4096|4090|4098.5|4092.5|4092.5|4086.5|38
1724893500000|2024-08-29 01:05:00|4095.5|4089.5|4096|4090|4098.5|4092.5|4095|4089|16
1724893800000|2024-08-29 01:10:00|4095.5|4089.5|4097.5|4091.5|4098|4092|4094|4088|19
1724894100000|2024-08-29 01:15:00|4098|4092|4095|4089|4098|4092|4094|4088|17
1724894400000|2024-08-29 01:20:00|4094.5|4088.5|4095|4089|4096|4090|4094|4088|7
1724894700000|2024-08-29 01:25:00|4094.5|4088.5|4092|4086|4094.5|4088.5|4088.6|4082.6|40
1724895000000|2024-08-29 01:30:00|4091|4085|4093.5|4087.5|4095.5|4089.5|4089.5|4083.5|7
1724895300000|2024-08-29 01:35:00|4093|4087|4095|4089|4096|4090|4093|4087|2
1724895600000|2024-08-29 01:40:00|4096|4090|4093|4087|4096|4090|4092.5|4086.5|2
1724895900000|2024-08-29 01:45:00|4093.5|4087.5|4096|4090|4096.5|4090.5|4093|4087|10
1724896200000|2024-08-29 01:50:00|4096.5|4090.5|4096|4090|4097|4091|4095|4089|5
1724896500000|2024-08-29 01:55:00|4095.5|4089.5|4094|4088|4095.5|4089.5|4093|4087|7
1724896800000|2024-08-29 02:00:00|4093|4087|4092|4086|4094.5|4088.5|4091.5|4085.5|4
1724897100000|2024-08-29 02:05:00|4092.5|4086.5|4088|4082|4093|4087|4086|4080|18
1724897400000|2024-08-29 02:10:00|4089|4083|4092|4086|4092.5|4086.5|4087.5|4081.5|6
1724897700000|2024-08-29 02:15:00|4093|4087|4094|4088|4094|4088|4093|4087|11
1724898000000|2024-08-29 02:20:00|4095|4089|4097|4091|4097|4091|4095|4089|20
1724898300000|2024-08-29 02:25:00|4096|4090|4097|4091|4097|4091|4095|4089|0
1724898600000|2024-08-29 02:30:00|4096|4090|4093|4087|4096.5|4090.5|4091.5|4085.5|17
1724898900000|2024-08-29 02:35:00|4092.5|4086.5|4092.5|4086.5|4093|4087|4090|4084|9
1724899200000|2024-08-29 02:40:00|4093|4087|4095|4089|4096|4090|4092|4086|6
1724899500000|2024-08-29 02:45:00|4095.5|4089.5|4096.5|4090.5|4097.5|4091.5|4095|4089|22
1724899800000|2024-08-29 02:50:00|4097|4091|4097|4091|4098.5|4092.5|4096|4090|6
1724900100000|2024-08-29 02:55:00|4097.5|4091.5|4097|4091|4098.5|4092.5|4097|4091|2
1724900400000|2024-08-29 03:00:00|4098|4092|4097|4091|4098|4092|4095|4089|6
1724900700000|2024-08-29 03:05:00|4096.5|4090.5|4096|4090|4097.5|4091.5|4096|4090|1
1724901000000|2024-08-29 03:10:00|4095|4089|4096|4090|4097|4091|4094.5|4088.5|4
1724901300000|2024-08-29 03:15:00|4096.5|4090.5|4098|4092|4098|4092|4095|4089|1
1724901600000|2024-08-29 03:20:00|4097.5|4091.5|4100|4094|4100.5|4094.5|4097.5|4091.5|7
1724901900000|2024-08-29 03:25:00|4099.5|4093.5|4101|4095|4101|4095|4098.5|4092.5|15
1724902200000|2024-08-29 03:30:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|12
1724902500000|2024-08-29 03:35:00|||||||||22
1724902800000|2024-08-29 03:40:00|4100.5|4094.5|4096|4090|4100.5|4094.5|4095.5|4089.5|37
1724903100000|2024-08-29 03:45:00|4095.5|4089.5|4095|4089|4096|4090|4094.5|4088.5|11
1724903400000|2024-08-29 03:50:00|4095.5|4089.5|4100|4094|4100|4094|4095.5|4089.5|7
1724903700000|2024-08-29 03:55:00|4100.5|4094.5|4100|4094|4100.5|4094.5|4098|4092|5
1724904000000|2024-08-29 04:00:00|4099.5|4093.5|4101|4095|4101|4095|4099.5|4093.5|12
1724904300000|2024-08-29 04:05:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|22
1724904600000|2024-08-29 04:10:00|4101|4095|4104.5|4098.5|4104.5|4098.5|4101|4095|62
1724904900000|2024-08-29 04:15:00|4105|4099|4101|4095|4105|4099|4099.5|4093.5|46
1724905200000|2024-08-29 04:20:00|4101.5|4095.5|4102|4096|4102.5|4096.5|4101.5|4095.5|5
1724905500000|2024-08-29 04:25:00|4101.5|4095.5|4102|4096|4103|4097|4101.5|4095.5|2
1724905800000|2024-08-29 04:30:00|4101.5|4095.5|4103|4097|4103|4097|4101.5|4095.5|1
1724906100000|2024-08-29 04:35:00|4102|4096|4103|4097|4103|4097|4102|4096|2
1724906400000|2024-08-29 04:40:00|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|3
1724906700000|2024-08-29 04:45:00|4103.5|4097.5|4104|4098|4104|4098|4103|4097|6
1724907000000|2024-08-29 04:50:00|||||||||8
1724907600000|2024-08-29 05:00:00|4103.5|4097.5|4104|4098|4104.5|4098.5|4103.5|4097.5|16
1724907900000|2024-08-29 05:05:00|4103.5|4097.5|4104|4098|4104.5|4098.5|4103.5|4097.5|3
1724908200000|2024-08-29 05:10:00|4103.5|4097.5|4108|4102|4109|4103|4103.5|4097.5|40
1724908500000|2024-08-29 05:15:00|4107.5|4101.5|4108|4102|4108|4102|4106.5|4100.5|29
1724908800000|2024-08-29 05:20:00|4107.5|4101.5|4106|4100|4107.5|4101.5|4105.5|4099.5|6
1724909100000|2024-08-29 05:25:00|4106.5|4100.5|4108|4102|4108|4102|4106.5|4100.5|1
1724909400000|2024-08-29 05:30:00|4109|4103|4111.5|4105.5|4111.5|4105.5|4109|4103|24
1724909700000|2024-08-29 05:35:00|4111|4105|4110|4104|4111.5|4105.5|4109|4103|75
1724910000000|2024-08-29 05:40:00|4111|4105|4108.5|4102.5|4111|4105|4108.5|4102.5|20
1724910300000|2024-08-29 05:45:00|4109|4103|4111|4105|4111.5|4105.5|4108.5|4102.5|34
1724910600000|2024-08-29 05:50:00|4110.5|4104.5|4116|4110|4116.5|4110.5|4110.5|4104.5|109
1724910900000|2024-08-29 05:55:00|4115.5|4109.5|4118|4112|4118.5|4112.5|4115.5|4109.5|27
1724911200000|2024-08-29 06:00:00|4118.5|4112.5|4120.5|4114.5|4121.5|4115.5|4117.5|4111.5|78
1724911500000|2024-08-29 06:05:00|4121|4115|4120|4114|4121|4115|4117|4111|31
1724911800000|2024-08-29 06:10:00|4119.5|4113.5|4120.5|4114.5|4121.5|4115.5|4116.5|4110.5|63
1724912100000|2024-08-29 06:15:00|4121|4115|4126.5|4120.5|4127|4121|4118.5|4112.5|62
1724912400000|2024-08-29 06:20:00|4125.5|4119.5|4125|4119|4126.5|4120.5|4123.5|4117.5|67
1724912700000|2024-08-29 06:25:00|4125.5|4119.5|4126.5|4120.5|4126.5|4120.5|4121.5|4115.5|122
1724913000000|2024-08-29 06:30:00|4127.5|4121.5|4119|4113|4132|4126|4118.5|4112.5|170
1724913300000|2024-08-29 06:35:00|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4117.5|4111.5|51
1724913600000|2024-08-29 06:40:00|4119|4113|4117.5|4111.5|4119.5|4113.5|4115.5|4109.5|45
1724913900000|2024-08-29 06:45:00|4116.5|4110.5|4108|4102|4116.5|4110.5|4108|4102|87
1724914200000|2024-08-29 06:50:00|4108.5|4102.5|4106.5|4100.5|4110.5|4104.5|4106.5|4100.5|65
1724914500000|2024-08-29 06:55:00|4106|4100|4109|4103|4109|4103|4104.5|4098.5|71
1724914800000|2024-08-29 07:00:00|4108.5|4102.5|4109|4103|4109.5|4103.5|4106.5|4100.5|35
1724915100000|2024-08-29 07:05:00|4109.5|4103.5|4110.5|4104.5|4111.5|4105.5|4109|4103|16
1724915400000|2024-08-29 07:10:00|4110|4104|4109|4103|4110.5|4104.5|4108.5|4102.5|19
1724915700000|2024-08-29 07:15:00|4108.5|4102.5|4109|4103|4109.5|4103.5|4108.5|4102.5|9
1724916000000|2024-08-29 07:20:00|4107.5|4101.5|4112|4106|4112.5|4106.5|4107.5|4101.5|35
1724916300000|2024-08-29 07:25:00|4111.5|4105.5|4116|4110|4116.1|4110.1|4111.5|4105.5|48
1724916600000|2024-08-29 07:30:00|4115.5|4109.5|4117.5|4111.5|4117.6|4111.6|4115.5|4109.5|100
1724916900000|2024-08-29 07:35:00|4118.5|4112.5|4122.5|4116.5|4124.5|4118.5|4118.5|4112.5|150
1724917200000|2024-08-29 07:40:00|4122|4116|4118|4112|4122.5|4116.5|4117.5|4111.5|55
1724917500000|2024-08-29 07:45:00|4118.5|4112.5|4120|4114|4121|4115|4117.5|4111.5|23
1724917800000|2024-08-29 07:50:00|4119|4113|4120|4114|4120|4114|4118.5|4112.5|13
1724918100000|2024-08-29 07:55:00|4119.5|4113.5|4122.5|4116.5|4124|4118|4119.5|4113.5|109
1724918400000|2024-08-29 08:00:00|4122.1|4116.1|4120|4114|4123|4117|4119.5|4113.5|52
1724918700000|2024-08-29 08:05:00|4120.5|4114.5|4119.5|4113.5|4121.5|4115.5|4119|4113|13
1724919000000|2024-08-29 08:10:00|4120.5|4114.5|4123.5|4117.5|4124.5|4118.5|4118.5|4112.5|42
1724919300000|2024-08-29 08:15:00|4124|4118|4124|4118|4125|4119|4123.5|4117.5|25
1724919600000|2024-08-29 08:20:00|4123.5|4117.5|4115.5|4109.5|4123.5|4117.5|4115.5|4109.5|41
1724919900000|2024-08-29 08:25:00|4116|4110|4111.6|4105.6|4118.5|4112.5|4107.6|4101.6|169
1724920200000|2024-08-29 08:30:00|4111.5|4105.5|4106.1|4100.1|4111.5|4105.5|4105.1|4099.1|28
1724920500000|2024-08-29 08:35:00|4106|4100|4099.1|4093.1|4107.1|4101.1|4098.6|4092.6|134
1724920800000|2024-08-29 08:40:00|4099.6|4093.6|4104.1|4098.1|4105|4099|4099.1|4093.1|28
1724921100000|2024-08-29 08:45:00|4104|4098|4105|4099|4106|4100|4103.5|4097.5|23
1724921400000|2024-08-29 08:50:00|4105.1|4099.1|4102.1|4096.1|4108.5|4102.5|4101.5|4095.5|33
1724921700000|2024-08-29 08:55:00|4102|4096|4104|4098|4105.5|4099.5|4100.1|4094.1|39
1724922000000|2024-08-29 09:00:00|4103.5|4097.5|4103.6|4097.6|4104.1|4098.1|4101.5|4095.5|42
1724922300000|2024-08-29 09:05:00|4103.1|4097.1|4112.1|4106.1|4113.6|4107.6|4103.1|4097.1|31
1724922600000|2024-08-29 09:10:00|4112|4106|4120|4114|4120|4114|4112|4106|26
1724922900000|2024-08-29 09:15:00|4119|4113|4119.1|4113.1|4124.5|4118.5|4119|4113|49
1724923200000|2024-08-29 09:20:00|4119|4113|4124|4118|4127.5|4121.5|4116.1|4110.1|70
1724923500000|2024-08-29 09:25:00|4124.1|4118.1|4124.1|4118.1|4125.5|4119.5|4123.1|4117.1|13
1724923800000|2024-08-29 09:30:00|4124|4118|4123|4117|4125|4119|4121.1|4115.1|14
1724924100000|2024-08-29 09:35:00|4123.5|4117.5|4129|4123|4129|4123|4123.1|4117.1|46
1724924400000|2024-08-29 09:40:00|4128.5|4122.5|4131.1|4125.1|4131.6|4125.6|4126.5|4120.5|80
1724924700000|2024-08-29 09:45:00|4131.6|4125.6|4132.5|4126.5|4136.5|4130.5|4131|4125|195
1724925000000|2024-08-29 09:50:00|4133|4127|4133|4127|4133.5|4127.5|4129|4123|140
1724925300000|2024-08-29 09:55:00|4133.5|4127.5|4136.5|4130.5|4137.5|4131.5|4131|4125|249
1724925600000|2024-08-29 10:00:00|4135.5|4129.5|4130.5|4124.5|4136|4130|4130|4124|75
1724925900000|2024-08-29 10:05:00|4129|4123|4133|4127|4133.5|4127.5|4129|4123|227
1724926200000|2024-08-29 10:10:00|4133.5|4127.5|4131.5|4125.5|4133.5|4127.5|4131.5|4125.5|62
1724926500000|2024-08-29 10:15:00|4131|4125|4130.5|4124.5|4132|4126|4129.5|4123.5|23
1724926800000|2024-08-29 10:20:00|4130|4124|4131|4125|4131|4125|4127.5|4121.5|67
1724927100000|2024-08-29 10:25:00|4131.5|4125.5|4133|4127|4133|4127|4130.5|4124.5|21
1724927400000|2024-08-29 10:30:00|4132.5|4126.5|4133|4127|4133|4127|4131|4125|21
1724927700000|2024-08-29 10:35:00|4133.5|4127.5|4132|4126|4133.5|4127.5|4130.5|4124.5|24
1724928000000|2024-08-29 10:40:00|4133|4127|4134|4128|4134.5|4128.5|4132.5|4126.5|13
1724928300000|2024-08-29 10:45:00|4134.5|4128.5|4134|4128|4135.5|4129.5|4133.5|4127.5|28
1724928600000|2024-08-29 10:50:00|4133.5|4127.5|4131|4125|4134|4128|4130.5|4124.5|27
1724928900000|2024-08-29 10:55:00|4132|4126|4129|4123|4133|4127|4129|4123|29
1724929200000|2024-08-29 11:00:00|4128.5|4122.5|4126|4120|4130|4124|4125|4119|93
1724929500000|2024-08-29 11:05:00|4125.5|4119.5|4126|4120|4126.5|4120.5|4124|4118|45
1724929800000|2024-08-29 11:10:00|4125.5|4119.5|4130|4124|4130.5|4124.5|4125.5|4119.5|21
1724930100000|2024-08-29 11:15:00|4129.5|4123.5|4130.5|4124.5|4130.5|4124.5|4126.5|4120.5|80
1724930400000|2024-08-29 11:20:00|4130|4124|4133.5|4127.5|4134|4128|4129.5|4123.5|44
1724930700000|2024-08-29 11:25:00|4133|4127|4133.5|4127.5|4134.5|4128.5|4132.5|4126.5|78
1724931000000|2024-08-29 11:30:00|4134|4128|4135|4129|4141|4135|4131|4125|196
1724931300000|2024-08-29 11:35:00|4135.5|4129.5|4140|4134|4141.5|4135.5|4134.5|4128.5|285
1724931600000|2024-08-29 11:40:00|4140.5|4134.5|4147.5|4141.5|4151.3|4145.3|4140|4134|325
1724931900000|2024-08-29 11:45:00|4148|4142|4146|4140|4149|4143|4141.5|4135.5|119
1724932200000|2024-08-29 11:50:00|4144.5|4138.5|4142|4136|4147.5|4141.5|4139|4133|174
1724932500000|2024-08-29 11:55:00|4142.5|4136.5|4146.5|4140.5|4147.5|4141.5|4142|4136|96
1724932800000|2024-08-29 12:00:00|4146|4140|4136|4130|4146|4140|4134.5|4128.5|47
1724933100000|2024-08-29 12:05:00|4135|4129|4132.5|4126.5|4137.5|4131.5|4131.5|4125.5|103
1724933400000|2024-08-29 12:10:00|4133.5|4127.5|4131|4125|4134|4128|4128.5|4122.5|109
1724933700000|2024-08-29 12:15:00|4131.5|4125.5|4128|4122|4131.5|4125.5|4123.6|4117.6|128
1724934000000|2024-08-29 12:20:00|4128.5|4122.5|4128|4122|4129.5|4123.5|4126|4120|53
1724934300000|2024-08-29 12:25:00|4129|4123|4133|4127|4134.5|4128.5|4128.5|4122.5|69
1724934600000|2024-08-29 12:30:00|4132.5|4126.5|4127|4121|4135.5|4129.5|4125.5|4119.5|134
1724934900000|2024-08-29 12:35:00|4127.5|4121.5|4125|4119|4130|4124|4125|4119|75
1724935200000|2024-08-29 12:40:00|4125.5|4119.5|4121.1|4115.1|4126|4120|4118|4112|239
1724938200000|2024-08-29 13:30:00|4120.6|4114.6|4135.5|4129.5|4144.5|4138.5|4120.6|4114.6|1685
1724938500000|2024-08-29 13:35:00|4136|4130|4125|4119|4136.5|4130.5|4119.5|4113.5|1453
1724938800000|2024-08-29 13:40:00|4124.5|4118.5|4120.5|4114.5|4134|4128|4120.5|4114.5|739
1724939100000|2024-08-29 13:45:00|4121.5|4115.5|4124.5|4118.5|4129|4123|4116.5|4110.5|673
1724939400000|2024-08-29 13:50:00|4124|4118|4123|4117|4130.5|4124.5|4115.5|4109.5|577
1724939700000|2024-08-29 13:55:00|4122.5|4116.5|4125|4119|4126|4120|4115.5|4109.5|534
1724940000000|2024-08-29 14:00:00|4125.5|4119.5|4128.5|4122.5|4128.5|4122.5|4123.5|4117.5|503
1724940300000|2024-08-29 14:05:00|4127.5|4121.5|4129.4|4123.4|4129.4|4123.4|4124.9|4118.9|638
1724940600000|2024-08-29 14:10:00|4129|4123|4129.4|4123.4|4130.4|4124.4|4125.4|4119.4|720
1724940900000|2024-08-29 14:15:00|4129.9|4123.9|4136.4|4130.4|4137.4|4131.4|4127.4|4121.4|798
1724941200000|2024-08-29 14:20:00|4135.9|4129.9|4136.9|4130.9|4142.4|4136.4|4135.4|4129.4|430
1724941500000|2024-08-29 14:25:00|4136.4|4130.4|4141.9|4135.9|4145.4|4139.4|4135.4|4129.4|622
1724941800000|2024-08-29 14:30:00|4142.4|4136.4|4142.4|4136.4|4144.9|4138.9|4136.4|4130.4|599
1724942100000|2024-08-29 14:35:00|4143.9|4137.9|4160.4|4154.4|4161.4|4155.4|4143.4|4137.4|979
1724942400000|2024-08-29 14:40:00|4160.9|4154.9|4169.4|4163.4|4169.9|4163.9|4153.9|4147.9|886
1724942700000|2024-08-29 14:45:00|4168.9|4162.9|4161.4|4155.4|4173.4|4167.4|4161.4|4155.4|986
1724943000000|2024-08-29 14:50:00|4160.9|4154.9|4160|4154|4161.5|4155.5|4152.5|4146.5|988
1724943300000|2024-08-29 14:55:00|4160.5|4154.5|4159.5|4153.5|4164.9|4158.9|4158.5|4152.5|685
1724943600000|2024-08-29 15:00:00|4160.5|4154.5|4161.5|4155.5|4163.4|4157.4|4155.5|4149.5|623
1724943900000|2024-08-29 15:05:00|4162.4|4156.4|4170.9|4164.9|4171.4|4165.4|4161.9|4155.9|632
1724944200000|2024-08-29 15:10:00|4170.4|4164.4|4173.9|4167.9|4175.9|4169.9|4166.4|4160.4|514
1724944500000|2024-08-29 15:15:00|4173.4|4167.4|4174.4|4168.4|4176.4|4170.4|4171.4|4165.4|554
1724944800000|2024-08-29 15:20:00|4174.9|4168.9|4175.4|4169.4|4182.4|4176.4|4172.4|4166.4|369
1724945100000|2024-08-29 15:25:00|4175.9|4169.9|4181.4|4175.4|4184.4|4178.4|4174.4|4168.4|482
1724945400000|2024-08-29 15:30:00|4181.9|4175.9|4179.4|4173.4|4184.4|4178.4|4177.4|4171.4|792
1724945700000|2024-08-29 15:35:00|4179.9|4173.9|4178.4|4172.4|4188.4|4182.4|4176.4|4170.4|702
1724946000000|2024-08-29 15:40:00|4177.4|4171.4|4180.9|4174.9|4182.4|4176.4|4174.4|4168.4|449
1724946300000|2024-08-29 15:45:00|4180.4|4174.4|4194.4|4188.4|4194.4|4188.4|4178.4|4172.4|426
1724946600000|2024-08-29 15:50:00|4194.9|4188.9|4194.4|4188.4|4196.9|4190.9|4187.4|4181.4|392
1724946900000|2024-08-29 15:55:00|4193.9|4187.9|4197.4|4191.4|4204.4|4198.4|4193.4|4187.4|731
1724947200000|2024-08-29 16:00:00|4198.4|4192.4|4205.4|4199.4|4208.4|4202.4|4198.4|4192.4|575
1724947500000|2024-08-29 16:05:00|4205.9|4199.9|4207.4|4201.4|4212.4|4206.4|4204.4|4198.4|531
1724947800000|2024-08-29 16:10:00|4208.4|4202.4|4210.4|4204.4|4211.4|4205.4|4203.4|4197.4|472
1724948100000|2024-08-29 16:15:00|4209.4|4203.4|4197.4|4191.4|4211.4|4205.4|4196.4|4190.4|713
1724948400000|2024-08-29 16:20:00|4197.9|4191.9|4194.4|4188.4|4199.4|4193.4|4192.4|4186.4|532
1724948700000|2024-08-29 16:25:00|4195.4|4189.4|4200.4|4194.4|4200.4|4194.4|4195.4|4189.4|452
1724949000000|2024-08-29 16:30:00|4201.4|4195.4|4190.9|4184.9|4202.4|4196.4|4188.5|4182.5|498
1724949300000|2024-08-29 16:35:00|4190.4|4184.4|4194.4|4188.4|4196.4|4190.4|4190.4|4184.4|363
1724949600000|2024-08-29 16:40:00|4193.4|4187.4|4189.4|4183.4|4194.4|4188.4|4188.5|4182.5|428
1724949900000|2024-08-29 16:45:00|4189.9|4183.9|4193.4|4187.4|4194.4|4188.4|4189.4|4183.4|503
1724950200000|2024-08-29 16:50:00|4193.9|4187.9|4190.4|4184.4|4197.4|4191.4|4188.4|4182.4|411
1724950500000|2024-08-29 16:55:00|4188.4|4182.4|4198.4|4192.4|4199.4|4193.4|4187.4|4181.4|509
1724950800000|2024-08-29 17:00:00|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4197.4|4191.4|269
1724951100000|2024-08-29 17:05:00|4200.4|4194.4|4205.9|4199.9|4207.4|4201.4|4199.4|4193.4|419
1724951400000|2024-08-29 17:10:00|4205.4|4199.4|4208.4|4202.4|4209.4|4203.4|4204.4|4198.4|559
1724951700000|2024-08-29 17:15:00|4207.9|4201.9|4206.4|4200.4|4214.4|4208.4|4204.4|4198.4|698
1724952000000|2024-08-29 17:20:00|4205.4|4199.4|4204.9|4198.9|4208.9|4202.9|4202.4|4196.4|406
1724952300000|2024-08-29 17:25:00|4204.5|4198.5|4209.9|4203.9|4211.4|4205.4|4204.4|4198.4|392
1724952600000|2024-08-29 17:30:00|4209.4|4203.4|4209.4|4203.4|4214.9|4208.9|4205.4|4199.4|998
1724952900000|2024-08-29 17:35:00|4208.4|4202.4|4202.4|4196.4|4209.9|4203.9|4199|4193|675
1724953200000|2024-08-29 17:40:00|4202.9|4196.9|4209.9|4203.9|4210.4|4204.4|4201.4|4195.4|563
1724953500000|2024-08-29 17:45:00|4209.4|4203.4|4213.4|4207.4|4213.4|4207.4|4207.4|4201.4|335
1724953800000|2024-08-29 17:50:00|4212.4|4206.4|4209.4|4203.4|4216.4|4210.4|4208.4|4202.4|943
1724954100000|2024-08-29 17:55:00|4210.9|4204.9|4229.4|4223.4|4229.4|4223.4|4210.9|4204.9|1205
1724954400000|2024-08-29 18:00:00|4228.9|4222.9|4217.4|4211.4|4228.9|4222.9|4217.4|4211.4|1459
1724954700000|2024-08-29 18:05:00|4218.4|4212.4|4219.4|4213.4|4219.4|4213.4|4213.4|4207.4|1422
1724955000000|2024-08-29 18:10:00|4220.4|4214.4|4214.4|4208.4|4224.4|4218.4|4213.4|4207.4|2070
1724955300000|2024-08-29 18:15:00|4215.4|4209.4|4224.4|4218.4|4225.9|4219.9|4215.4|4209.4|1235
1724976000000|2024-08-30 00:00:00|4219.9|4213.9|4209.8|4203.8|4219.9|4213.9|4209.8|4203.8|192
1724976300000|2024-08-30 00:05:00|4209.9|4203.9|4216.8|4210.8|4218.3|4212.3|4209.9|4203.9|57
1724976600000|2024-08-30 00:10:00|4216.4|4210.4|4213.9|4207.9|4219.3|4213.3|4212.3|4206.3|35
1724976900000|2024-08-30 00:15:00|4213.4|4207.4|4219.8|4213.8|4220.3|4214.3|4212.4|4206.4|34
1724977200000|2024-08-30 00:20:00|4219.4|4213.4|4220.3|4214.3|4220.8|4214.8|4217.9|4211.9|25
1724977500000|2024-08-30 00:25:00|4220.4|4214.4|4225.3|4219.3|4225.3|4219.3|4219.9|4213.9|43
1724977800000|2024-08-30 00:30:00|4224.8|4218.8|4228.9|4222.9|4229.4|4223.4|4224.4|4218.4|65
1724978100000|2024-08-30 00:35:00|4229.4|4223.4|4229.9|4223.9|4231.4|4225.4|4228.9|4222.9|53
1724978400000|2024-08-30 00:40:00|4229.4|4223.4|4227.9|4221.9|4230.4|4224.4|4226.9|4220.9|30
1724978700000|2024-08-30 00:45:00|4230.9|4224.9|4230.3|4224.3|4231.4|4225.4|4228.4|4222.4|29
1724979000000|2024-08-30 00:50:00|4230.4|4224.4|4224.9|4218.9|4231.3|4225.3|4223.9|4217.9|40
1724979300000|2024-08-30 00:55:00|4225.3|4219.3|4223.4|4217.4|4226.4|4220.4|4223.4|4217.4|31
1724979600000|2024-08-30 01:00:00|4224.9|4218.9|4230.3|4224.3|4230.9|4224.9|4220.9|4214.9|33
1724979900000|2024-08-30 01:05:00|4230.8|4224.8|4236.4|4230.4|4236.9|4230.9|4229.8|4223.8|106
1724980200000|2024-08-30 01:10:00|4236.9|4230.9|4235.4|4229.4|4237.3|4231.3|4234.8|4228.8|54
1724980500000|2024-08-30 01:15:00|4235.8|4229.8|4237.4|4231.4|4238.4|4232.4|4235.4|4229.4|72
1724980800000|2024-08-30 01:20:00|4237.3|4231.3|4231.8|4225.8|4237.9|4231.9|4231.3|4225.3|57
1724981100000|2024-08-30 01:25:00|4231.3|4225.3|4233.9|4227.9|4234.4|4228.4|4230.4|4224.4|22
1724981400000|2024-08-30 01:30:00|4234.3|4228.3|4232.9|4226.9|4234.4|4228.4|4232.8|4226.8|25
1724981700000|2024-08-30 01:35:00|4231.9|4225.9|4232.9|4226.9|4233.4|4227.4|4231.4|4225.4|14
1724982000000|2024-08-30 01:40:00|4232.8|4226.8|4231.9|4225.9|4233.4|4227.4|4230.9|4224.9|21
1724982300000|2024-08-30 01:45:00|4232.3|4226.3|4234.9|4228.9|4239.9|4233.9|4232.3|4226.3|82
1724982600000|2024-08-30 01:50:00|4235.4|4229.4|4232.9|4226.9|4235.4|4229.4|4231.9|4225.9|11
1724982900000|2024-08-30 01:55:00|4232.4|4226.4|4233.4|4227.4|4233.4|4227.4|4231.4|4225.4|27
1724983200000|2024-08-30 02:00:00|4233.9|4227.9|4239.9|4233.9|4242.3|4236.3|4233.8|4227.8|40
1724983500000|2024-08-30 02:05:00|4239.8|4233.8|4241.8|4235.8|4242.4|4236.4|4239.8|4233.8|20
1724983800000|2024-08-30 02:10:00|4241.3|4235.3|4240.9|4234.9|4242.3|4236.3|4238.9|4232.9|26
1724984100000|2024-08-30 02:15:00|4240.8|4234.8|4242.3|4236.3|4242.3|4236.3|4240.8|4234.8|6
1724984400000|2024-08-30 02:20:00|4242.4|4236.4|4240.3|4234.3|4245.3|4239.3|4239.8|4233.8|27
1724984700000|2024-08-30 02:25:00|4239.8|4233.8|4239.3|4233.3|4240.8|4234.8|4238.3|4232.3|6
1724985000000|2024-08-30 02:30:00|4238.8|4232.8|4240.8|4234.8|4242.3|4236.3|4237.3|4231.3|28
1724985300000|2024-08-30 02:35:00|4241.3|4235.3|4236.8|4230.8|4241.8|4235.8|4236.3|4230.3|19
1724985600000|2024-08-30 02:40:00|4236.3|4230.3|4234.8|4228.8|4236.3|4230.3|4230.8|4224.8|115
1724985900000|2024-08-30 02:45:00|4234.3|4228.3|4239.8|4233.8|4241.3|4235.3|4232.8|4226.8|31
1724986200000|2024-08-30 02:50:00|4240.3|4234.3|4241.3|4235.3|4241.3|4235.3|4237.3|4231.3|13
1724986500000|2024-08-30 02:55:00|4241.8|4235.8|4243.3|4237.3|4245.8|4239.8|4240.9|4234.9|34
1724986800000|2024-08-30 03:00:00|4243.8|4237.8|4250.8|4244.8|4251.8|4245.8|4241.8|4235.8|48
1724987100000|2024-08-30 03:05:00|4251.3|4245.3|4252.3|4246.3|4253.8|4247.8|4248.3|4242.3|32
1724987400000|2024-08-30 03:10:00|4251.9|4245.9|4258.8|4252.8|4259.8|4253.8|4250.3|4244.3|102
1724987700000|2024-08-30 03:15:00|4260.8|4254.8|4260.8|4254.8|4262.8|4256.8|4258.3|4252.3|43
1724988000000|2024-08-30 03:20:00|4259.8|4253.8|4263.3|4257.3|4264.8|4258.8|4257.8|4251.8|66
1724988300000|2024-08-30 03:25:00|4262.8|4256.8|4262.8|4256.8|4264.3|4258.3|4261.3|4255.3|13
1724988600000|2024-08-30 03:30:00|4261.9|4255.9|4261.8|4255.8|4262.8|4256.8|4259.3|4253.3|18
1724988900000|2024-08-30 03:35:00|4261.4|4255.4|4254.4|4248.4|4261.8|4255.8|4253.9|4247.9|166
1724989200000|2024-08-30 03:40:00|4253.8|4247.8|4254.9|4248.9|4255.4|4249.4|4250.9|4244.9|43
1724989500000|2024-08-30 03:45:00|4255.3|4249.3|4252.8|4246.8|4255.3|4249.3|4250.8|4244.8|12
1724989800000|2024-08-30 03:50:00|4252.4|4246.4|4253.9|4247.9|4254.4|4248.4|4252.4|4246.4|8
1724990100000|2024-08-30 03:55:00|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.4|4247.4|4
1724990400000|2024-08-30 04:00:00|4253.4|4247.4|4255.8|4249.8|4255.8|4249.8|4252.9|4246.9|6
1724990700000|2024-08-30 04:05:00|4255.4|4249.4|4253.3|4247.3|4256.9|4250.9|4252.9|4246.9|35
1724991000000|2024-08-30 04:10:00|4253.8|4247.8|4253.4|4247.4|4253.9|4247.9|4252.4|4246.4|1
1724991300000|2024-08-30 04:15:00|4252.8|4246.8|4255.9|4249.9|4256.8|4250.8|4252.4|4246.4|9
1724991600000|2024-08-30 04:20:00|4256.8|4250.8|4255.9|4249.9|4256.9|4250.9|4254.9|4248.9|2
1724991900000|2024-08-30 04:25:00|4256.8|4250.8|4253.3|4247.3|4256.8|4250.8|4253.3|4247.3|6
1724992200000|2024-08-30 04:30:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4252.4|4246.4|7
1724992500000|2024-08-30 04:35:00|4252.8|4246.8|4252.9|4246.9|4253.9|4247.9|4251.8|4245.8|6
1724992800000|2024-08-30 04:40:00|4251.9|4245.9|4253.9|4247.9|4255.4|4249.4|4251.9|4245.9|32
1724993100000|2024-08-30 04:45:00|4253.8|4247.8|4253.4|4247.4|4253.8|4247.8|4252.4|4246.4|2
1724993400000|2024-08-30 04:50:00|4252.9|4246.9|4249.4|4243.4|4253.9|4247.9|4247.9|4241.9|16
1724993700000|2024-08-30 04:55:00|4247.4|4241.4|4246.4|4240.4|4248.9|4242.9|4244.9|4238.9|39
1724994000000|2024-08-30 05:00:00|4248.3|4242.3|4251.4|4245.4|4251.4|4245.4|4248.3|4242.3|27
1724994300000|2024-08-30 05:05:00|4250.4|4244.4|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|6
1724994600000|2024-08-30 05:10:00|4250.9|4244.9|4250.4|4244.4|4251.4|4245.4|4249.9|4243.9|8
1724994900000|2024-08-30 05:15:00|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4248.4|4242.4|4
1724995200000|2024-08-30 05:20:00|4249.8|4243.8|4249.4|4243.4|4249.9|4243.9|4245.4|4239.4|20
1724995500000|2024-08-30 05:25:00|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4247.4|4241.4|14
1724995800000|2024-08-30 05:30:00|4247.9|4241.9|4248.8|4242.8|4250.4|4244.4|4247.9|4241.9|15
1724996100000|2024-08-30 05:35:00|4248.4|4242.4|4249.9|4243.9|4250.4|4244.4|4247.4|4241.4|5
1724996400000|2024-08-30 05:40:00|4249.4|4243.4|4244.9|4238.9|4250.4|4244.4|4243.4|4237.4|59
1724996700000|2024-08-30 05:45:00|4245.4|4239.4|4242.4|4236.4|4245.9|4239.9|4241.9|4235.9|22
1724997000000|2024-08-30 05:50:00|4242.9|4236.9|4246.4|4240.4|4246.9|4240.9|4242.9|4236.9|24
1724997300000|2024-08-30 05:55:00|4247.4|4241.4|4245.8|4239.8|4248.8|4242.8|4245.8|4239.8|11
1724997600000|2024-08-30 06:00:00|4245.4|4239.4|4243.4|4237.4|4246.9|4240.9|4243.4|4237.4|6
1724997900000|2024-08-30 06:05:00|4243.9|4237.9|4241.9|4235.9|4244.4|4238.4|4241.3|4235.3|4
1724998200000|2024-08-30 06:10:00|4241.4|4235.4|4240.9|4234.9|4241.9|4235.9|4239.3|4233.3|84
1724998500000|2024-08-30 06:15:00|4241.4|4235.4|4239.8|4233.8|4241.8|4235.8|4239.4|4233.4|10
1724998800000|2024-08-30 06:20:00|4239.4|4233.4|4234.9|4228.9|4239.9|4233.9|4233.9|4227.9|28
1724999100000|2024-08-30 06:25:00|4235.3|4229.3|4235.4|4229.4|4236.9|4230.9|4232.4|4226.4|62
1724999400000|2024-08-30 06:30:00|4236.9|4230.9|4234.4|4228.4|4237.4|4231.4|4234.4|4228.4|42
1724999700000|2024-08-30 06:35:00|4233.4|4227.4|4233.8|4227.8|4234.3|4228.3|4231.3|4225.3|97
1725000000000|2024-08-30 06:40:00|4234.4|4228.4|4234.8|4228.8|4235.9|4229.9|4233.4|4227.4|38
1725000300000|2024-08-30 06:45:00|4234.9|4228.9|4234.9|4228.9|4236.4|4230.4|4234.4|4228.4|4
1725000600000|2024-08-30 06:50:00|4234.8|4228.8|4229.9|4223.9|4235.4|4229.4|4228.9|4222.9|24
1725000900000|2024-08-30 06:55:00|4229.4|4223.4|4236.9|4230.9|4237.4|4231.4|4229.4|4223.4|23
1725001200000|2024-08-30 07:00:00|4235.4|4229.4|4237.4|4231.4|4237.4|4231.4|4232.9|4226.9|23
1725001500000|2024-08-30 07:05:00|4237.9|4231.9|4239.9|4233.9|4239.9|4233.9|4236.4|4230.4|6
1725001800000|2024-08-30 07:10:00|4239.4|4233.4|4236.4|4230.4|4239.4|4233.4|4234.9|4228.9|7
1725002100000|2024-08-30 07:15:00|4235.9|4229.9|4235.4|4229.4|4236.4|4230.4|4234.4|4228.4|7
1725002400000|2024-08-30 07:20:00|4234.9|4228.9|4243.8|4237.8|4244.3|4238.3|4234.9|4228.9|36
1725002700000|2024-08-30 07:25:00|4242.8|4236.8|4244.4|4238.4|4247.4|4241.4|4242.4|4236.4|61
1725003000000|2024-08-30 07:30:00|4244.9|4238.9|4243.8|4237.8|4244.9|4238.9|4238.9|4232.9|82
1725003300000|2024-08-30 07:35:00|4243.3|4237.3|4244.9|4238.9|4245.4|4239.4|4241.4|4235.4|11
1725003600000|2024-08-30 07:40:00|4244.8|4238.8|4244.4|4238.4|4247.9|4241.9|4242.8|4236.8|56
1725003900000|2024-08-30 07:45:00|4243.4|4237.4|4247.4|4241.4|4247.9|4241.9|4241.4|4235.4|42
1725004200000|2024-08-30 07:50:00|4248.4|4242.4|4249.4|4243.4|4249.9|4243.9|4247.4|4241.4|18
1725004500000|2024-08-30 07:55:00|4249.3|4243.3|4247.9|4241.9|4249.9|4243.9|4246.9|4240.9|17
1725004800000|2024-08-30 08:00:00|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4244.9|4238.9|60
1725005100000|2024-08-30 08:05:00|4247.4|4241.4|4248.4|4242.4|4248.4|4242.4|4245.3|4239.3|6
1725005400000|2024-08-30 08:10:00|4247.8|4241.8|4251.4|4245.4|4251.4|4245.4|4247.8|4241.8|62
1725005700000|2024-08-30 08:15:00|4250.9|4244.9|4246.4|4240.4|4250.9|4244.9|4244.9|4238.9|44
1725006000000|2024-08-30 08:20:00|4246.3|4240.3|4251.4|4245.4|4251.8|4245.8|4244.4|4238.4|29
1725006300000|2024-08-30 08:25:00|4251.3|4245.3|4250.9|4244.9|4251.4|4245.4|4248.8|4242.8|38
1725006600000|2024-08-30 08:30:00|4250.4|4244.4|4248.4|4242.4|4250.4|4244.4|4246.4|4240.4|35
1725006900000|2024-08-30 08:35:00|4247.9|4241.9|4246.3|4240.3|4248.4|4242.4|4246.3|4240.3|28
1725007200000|2024-08-30 08:40:00|4246.4|4240.4|4245.4|4239.4|4247.4|4241.4|4244.4|4238.4|19
1725007500000|2024-08-30 08:45:00|4245.3|4239.3|4241.4|4235.4|4247.4|4241.4|4241.4|4235.4|248
1725007800000|2024-08-30 08:50:00|4241.9|4235.9|4244.9|4238.9|4245.4|4239.4|4240.9|4234.9|93
1725008100000|2024-08-30 08:55:00|4245.4|4239.4|4246.4|4240.4|4246.4|4240.4|4243.9|4237.9|26
1725008400000|2024-08-30 09:00:00|4245.9|4239.9|4245.9|4239.9|4246.4|4240.4|4244.9|4238.9|41
1725008700000|2024-08-30 09:05:00|4246.4|4240.4|4241.4|4235.4|4246.4|4240.4|4241.4|4235.4|37
1725009000000|2024-08-30 09:10:00|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1725009300000|2024-08-30 09:15:00|4248.9|4242.9|4242.9|4236.9|4248.9|4242.9|4241.9|4235.9|16
1725009600000|2024-08-30 09:20:00|4242.4|4236.4|4236.9|4230.9|4243.9|4237.9|4235.4|4229.4|84
1725009900000|2024-08-30 09:25:00|4236.4|4230.4|4238.4|4232.4|4239.4|4233.4|4236.4|4230.4|32
1725010200000|2024-08-30 09:30:00|4239.9|4233.9|4242.4|4236.4|4243.9|4237.9|4239.4|4233.4|62
1725010500000|2024-08-30 09:35:00|4242.9|4236.9|4251.4|4245.4|4252.4|4246.4|4242.4|4236.4|94
1725010800000|2024-08-30 09:40:00|4250.4|4244.4|4247.9|4241.9|4250.4|4244.4|4245.9|4239.9|44
1725011100000|2024-08-30 09:45:00|4248.4|4242.4|4248.4|4242.4|4249.4|4243.4|4245.9|4239.9|43
1725011400000|2024-08-30 09:50:00|4247.9|4241.9|4246.4|4240.4|4249.9|4243.9|4245.9|4239.9|38
1725011700000|2024-08-30 09:55:00|4247.4|4241.4|4239.9|4233.9|4247.4|4241.4|4238.9|4232.9|41
1725012000000|2024-08-30 10:00:00|4239.4|4233.4|4241.9|4235.9|4242.4|4236.4|4238.9|4232.9|19
1725012300000|2024-08-30 10:05:00|4242.4|4236.4|4239.4|4233.4|4242.4|4236.4|4237.5|4231.5|57
1725012600000|2024-08-30 10:10:00|4238.9|4232.9|4236.9|4230.9|4239.4|4233.4|4236.4|4230.4|15
1725012900000|2024-08-30 10:15:00|4237.4|4231.4|4231.9|4225.9|4237.4|4231.4|4230.4|4224.4|65
1725013200000|2024-08-30 10:20:00|4231.4|4225.4|4228.4|4222.4|4231.4|4225.4|4225.4|4219.4|73
1725013500000|2024-08-30 10:25:00|4227.4|4221.4|4231.4|4225.4|4231.9|4225.9|4227.4|4221.4|22
1725013800000|2024-08-30 10:30:00|4230.4|4224.4|4226.9|4220.9|4232.4|4226.4|4226.9|4220.9|37
1725014100000|2024-08-30 10:35:00|4226.4|4220.4|4230.9|4224.9|4234.9|4228.9|4222.4|4216.4|176
1725014400000|2024-08-30 10:40:00|4229.9|4223.9|4231.4|4225.4|4233.9|4227.9|4229.9|4223.9|30
1725014700000|2024-08-30 10:45:00|4229.9|4223.9|4227.4|4221.4|4230.4|4224.4|4223.9|4217.9|47
1725015000000|2024-08-30 10:50:00|4226.9|4220.9|4227.4|4221.4|4228.4|4222.4|4225.4|4219.4|30
1725015300000|2024-08-30 10:55:00|4226.9|4220.9|4231.4|4225.4|4234.4|4228.4|4226.9|4220.9|50
1725015600000|2024-08-30 11:00:00|4231.9|4225.9|4236.4|4230.4|4237.4|4231.4|4231.9|4225.9|33
1725015900000|2024-08-30 11:05:00|4236.9|4230.9|4239.9|4233.9|4242.4|4236.4|4236.4|4230.4|30
1725016200000|2024-08-30 11:10:00|4238.9|4232.9|4237.9|4231.9|4240.9|4234.9|4236.4|4230.4|16
1725016500000|2024-08-30 11:15:00|4240.9|4234.9|4234.4|4228.4|4240.9|4234.9|4234.4|4228.4|11
1725016800000|2024-08-30 11:20:00|4234.9|4228.9|4238.9|4232.9|4239.9|4233.9|4234.4|4228.4|45
1725017100000|2024-08-30 11:25:00|4239.4|4233.4|4235.9|4229.9|4239.9|4233.9|4234.9|4228.9|4
1725017400000|2024-08-30 11:30:00|4236.9|4230.9|4236.9|4230.9|4240.9|4234.9|4236.9|4230.9|10
1725017700000|2024-08-30 11:35:00|4237.9|4231.9|4240.9|4234.9|4241.4|4235.4|4237.9|4231.9|8
1725018000000|2024-08-30 11:40:00|4241.4|4235.4|4240.9|4234.9|4243.4|4237.4|4240.4|4234.4|29
1725018300000|2024-08-30 11:45:00|4241.9|4235.9|4243.4|4237.4|4243.4|4237.4|4239.9|4233.9|27
1725018600000|2024-08-30 11:50:00|4242.9|4236.9|4247.4|4241.4|4247.4|4241.4|4242.4|4236.4|32
1725018900000|2024-08-30 11:55:00|4246.4|4240.4|4253.9|4247.9|4254.9|4248.9|4245.4|4239.4|106
1725019200000|2024-08-30 12:00:00|4254.4|4248.4|4256.4|4250.4|4258.4|4252.4|4254.4|4248.4|76
1725019500000|2024-08-30 12:05:00|4255.4|4249.4|4261.4|4255.4|4261.4|4255.4|4249.4|4243.4|61
1725019800000|2024-08-30 12:10:00|4260.9|4254.9|4267.9|4261.9|4269.8|4263.8|4259.4|4253.4|106
1725020100000|2024-08-30 12:15:00|4268.3|4262.3|4260.9|4254.9|4269.3|4263.3|4260.9|4254.9|48
1725020400000|2024-08-30 12:20:00|4261.4|4255.4|4265.4|4259.4|4265.4|4259.4|4258.8|4252.8|53
1725020700000|2024-08-30 12:25:00|4264.8|4258.8|4263.9|4257.9|4266.3|4260.3|4260.4|4254.4|39
1725021000000|2024-08-30 12:30:00|4263.8|4257.8|4270.4|4264.4|4271.3|4265.3|4261.4|4255.4|104
1725021300000|2024-08-30 12:35:00|4269.9|4263.9|4263.8|4257.8|4269.9|4263.9|4262.8|4256.8|84
1725021600000|2024-08-30 12:40:00|4264.3|4258.3|4264.8|4258.8|4266.3|4260.3|4263.3|4257.3|90
1725024600000|2024-08-30 13:30:00|4240.8|4234.8|4232|4226|4257.3|4251.3|4222|4216|3135
1725024900000|2024-08-30 13:35:00|4231.5|4225.5|4236.5|4230.5|4236.5|4230.5|4220.6|4214.6|1413
1725025200000|2024-08-30 13:40:00|4235|4229|4231|4225|4239.5|4233.5|4223.6|4217.6|1198
1725025500000|2024-08-30 13:45:00|4231.1|4225.1|4206.6|4200.6|4233.5|4227.5|4202.1|4196.1|1346
1725025800000|2024-08-30 13:50:00|4205.6|4199.6|4185.7|4179.7|4206.6|4200.6|4182.2|4176.2|1212
1725026100000|2024-08-30 13:55:00|4184.7|4178.7|4183.2|4177.2|4192.7|4186.7|4169.2|4163.2|1109
1725026400000|2024-08-30 14:00:00|4182.6|4176.6|4174.2|4168.2|4185.6|4179.6|4167.7|4161.7|799
1725026700000|2024-08-30 14:05:00|4173.7|4167.7|4179.7|4173.7|4180.2|4174.2|4171.2|4165.2|621
1725027000000|2024-08-30 14:10:00|4179.2|4173.2|4169.6|4163.6|4181.7|4175.7|4163.7|4157.7|1057
1725027300000|2024-08-30 14:15:00|4170.1|4164.1|4182.6|4176.6|4191.6|4185.6|4166.7|4160.7|726
1725027600000|2024-08-30 14:20:00|4182.1|4176.1|4191.6|4185.6|4195.1|4189.1|4179.1|4173.1|575
1725027900000|2024-08-30 14:25:00|4194.6|4188.6|4181.2|4175.2|4194.6|4188.6|4179.7|4173.7|346
1725028200000|2024-08-30 14:30:00|4180.7|4174.7|4168.2|4162.2|4188.2|4182.2|4167.2|4161.2|443
1725028500000|2024-08-30 14:35:00|4168.7|4162.7|4168.7|4162.7|4170.7|4164.7|4165.2|4159.2|303
1725028800000|2024-08-30 14:40:00|4167.7|4161.7|4175.2|4169.2|4177.7|4171.7|4163.7|4157.7|398
1725029100000|2024-08-30 14:45:00|4174.7|4168.7|4179.7|4173.7|4184.6|4178.6|4171.7|4165.7|554
1725029400000|2024-08-30 14:50:00|4179.6|4173.6|4191.7|4185.7|4194.7|4188.7|4177.2|4171.2|1054
1725029700000|2024-08-30 14:55:00|4191.2|4185.2|4188.6|4182.6|4197.7|4191.7|4185.6|4179.6|584
1725030000000|2024-08-30 15:00:00|4188.7|4182.7|4187.7|4181.7|4193.6|4187.6|4187.7|4181.7|344
1725030300000|2024-08-30 15:05:00|4187.2|4181.2|4166.7|4160.7|4187.2|4181.2|4166.7|4160.7|537
1725030600000|2024-08-30 15:10:00|4167.2|4161.2|4168.2|4162.2|4170.7|4164.7|4162.7|4156.7|294
1725030900000|2024-08-30 15:15:00|4168.7|4162.7|4166.2|4160.2|4173.7|4167.7|4165.7|4159.7|318
1725031200000|2024-08-30 15:20:00|4165.7|4159.7|4165.8|4159.8|4169.2|4163.2|4162.7|4156.7|332
1725031500000|2024-08-30 15:25:00|4164.8|4158.8|4165.2|4159.2|4167.8|4161.8|4159.7|4153.7|393
1725031800000|2024-08-30 15:30:00|4164.8|4158.8|4171.8|4165.8|4173.2|4167.2|4158.2|4152.2|320
1725032100000|2024-08-30 15:35:00|4172.3|4166.3|4172.8|4166.8|4175.7|4169.7|4165.8|4159.8|584
1725032400000|2024-08-30 15:40:00|4173.7|4167.7|4182.7|4176.7|4185.7|4179.7|4172.7|4166.7|427
1725032700000|2024-08-30 15:45:00|4181.7|4175.7|4181.2|4175.2|4182.7|4176.7|4173.2|4167.2|253
1725033000000|2024-08-30 15:50:00|4180.7|4174.7|4188.7|4182.7|4191.7|4185.7|4180.2|4174.2|310
1725033300000|2024-08-30 15:55:00|4189.7|4183.7|4193.2|4187.2|4194.7|4188.7|4180.3|4174.3|396
1725033600000|2024-08-30 16:00:00|4193.7|4187.7|4196.2|4190.2|4202.7|4196.7|4191.7|4185.7|382
1725033900000|2024-08-30 16:05:00|4196.7|4190.7|4202.7|4196.7|4204.7|4198.7|4196.7|4190.7|544
1725034200000|2024-08-30 16:10:00|4201.7|4195.7|4207.7|4201.7|4208.7|4202.7|4200.7|4194.7|345
1725034500000|2024-08-30 16:15:00|4206.7|4200.7|4206.7|4200.7|4208.7|4202.7|4200.7|4194.7|326
1725034800000|2024-08-30 16:20:00|4207.7|4201.7|4192.7|4186.7|4207.7|4201.7|4191.7|4185.7|491
1725035100000|2024-08-30 16:25:00|4192.2|4186.2|4194.7|4188.7|4200.7|4194.7|4188.7|4182.7|277
1725035400000|2024-08-30 16:30:00|4194.2|4188.2|4186.7|4180.7|4195.7|4189.7|4186.7|4180.7|306
1725035700000|2024-08-30 16:35:00|4187.2|4181.2|4188.7|4182.7|4190.7|4184.7|4184.7|4178.7|215
1725036000000|2024-08-30 16:40:00|4187.7|4181.7|4187.2|4181.2|4187.7|4181.7|4181.7|4175.7|508
1725036300000|2024-08-30 16:45:00|4187.7|4181.7|4184.7|4178.7|4187.7|4181.7|4180.7|4174.7|291
1725036600000|2024-08-30 16:50:00|4185.2|4179.2|4192.2|4186.2|4192.7|4186.7|4184.7|4178.7|269
1725036900000|2024-08-30 16:55:00|4191.7|4185.7|4186.7|4180.7|4192.7|4186.7|4184.7|4178.7|379
1725037200000|2024-08-30 17:00:00|4186.2|4180.2|4187.2|4181.2|4193.7|4187.7|4183.7|4177.7|284
1725037500000|2024-08-30 17:05:00|4186.7|4180.7|4188.2|4182.2|4191.7|4185.7|4184.7|4178.7|264
1725037800000|2024-08-30 17:10:00|4188.7|4182.7|4195.7|4189.7|4197.7|4191.7|4180.7|4174.7|530
1725038100000|2024-08-30 17:15:00|4195.2|4189.2|4197.1|4191.1|4197.1|4191.1|4192.7|4186.7|301
1725038400000|2024-08-30 17:20:00|4197.6|4191.6|4195.7|4189.7|4200.6|4194.6|4193.6|4187.6|210
1725038700000|2024-08-30 17:25:00|4196.6|4190.6|4208.6|4202.6|4209.1|4203.1|4192.6|4186.6|306
1725039000000|2024-08-30 17:30:00|4209.1|4203.1|4205.6|4199.6|4211.6|4205.6|4204.1|4198.1|499
1725039300000|2024-08-30 17:35:00|4205.1|4199.1|4210.6|4204.6|4210.6|4204.6|4204.1|4198.1|334
1725039600000|2024-08-30 17:40:00|4210.1|4204.1|4211.6|4205.6|4211.6|4205.6|4205.6|4199.6|324
1725039900000|2024-08-30 17:45:00|4211.1|4205.1|4221.6|4215.6|4222.6|4216.6|4210.6|4204.6|613
1725040200000|2024-08-30 17:50:00|4222.6|4216.6|4217.6|4211.6|4222.6|4216.6|4212.6|4206.6|910
1725040500000|2024-08-30 17:55:00|4217.1|4211.1|4221.6|4215.6|4223.5|4217.5|4216.6|4210.6|905
1725040800000|2024-08-30 18:00:00|4222.5|4216.5|4202.1|4196.1|4222.5|4216.5|4202.1|4196.1|920
1725041100000|2024-08-30 18:05:00|4201.6|4195.6|4202.6|4196.6|4212.6|4206.6|4200.6|4194.6|1014
1725041400000|2024-08-30 18:10:00|4201.7|4195.7|4202.7|4196.7|4213.6|4207.6|4201.7|4195.7|2609
1725041700000|2024-08-30 18:15:00|4203.2|4197.2|4192.7|4186.7|4203.7|4197.7|4190.7|4184.7|1261
1725321600000|2024-09-03 00:00:00|4203|4197|4186.4|4180.4|4206.4|4200.4|4185|4179|364
1725321900000|2024-09-03 00:05:00|4185.4|4179.4|4184.5|4178.5|4192.4|4186.4|4184|4178|127
1725322200000|2024-09-03 00:10:00|4184.4|4178.4|4187.4|4181.4|4188|4182|4182.4|4176.4|103
1725322500000|2024-09-03 00:15:00|4187.3|4181.3|4189.5|4183.5|4191.5|4185.5|4185|4179|58
1725322800000|2024-09-03 00:20:00|4189|4183|4187|4181|4191.5|4185.5|4187|4181|35
1725323100000|2024-09-03 00:25:00|4187.5|4181.5|4185.5|4179.5|4189.5|4183.5|4184.5|4178.5|46
1725323400000|2024-09-03 00:30:00|4185.9|4179.9|4187.5|4181.5|4188.5|4182.5|4185.9|4179.9|12
1725323700000|2024-09-03 00:35:00|4188.4|4182.4|4186.5|4180.5|4188.5|4182.5|4184.5|4178.5|15
1725324000000|2024-09-03 00:40:00|4186|4180|4180|4174|4186|4180|4179.5|4173.5|31
1725324300000|2024-09-03 00:45:00|4179.5|4173.5|4185|4179|4185|4179|4179.5|4173.5|25
1725324600000|2024-09-03 00:50:00|4186|4180|4184|4178|4186.5|4180.5|4184|4178|12
1725324900000|2024-09-03 00:55:00|4184.4|4178.4|4182|4176|4186.9|4180.9|4181.5|4175.5|24
1725325200000|2024-09-03 01:00:00|4181.5|4175.5|4175.5|4169.5|4182|4176|4174|4168|82
1725325500000|2024-09-03 01:05:00|4176|4170|4175.5|4169.5|4178.4|4172.4|4175|4169|14
1725325800000|2024-09-03 01:10:00|4176.4|4170.4|4167.5|4161.5|4176.5|4170.5|4165.5|4159.5|70
1725326100000|2024-09-03 01:15:00|4167.1|4161.1|4170|4164|4174|4168|4166|4160|52
1725326400000|2024-09-03 01:20:00|4170.5|4164.5|4170|4164|4173|4167|4169.5|4163.5|31
1725326700000|2024-09-03 01:25:00|4169.5|4163.5|4171.4|4165.4|4172.5|4166.5|4169.5|4163.5|12
1725327000000|2024-09-03 01:30:00|4171.5|4165.5|4168.5|4162.5|4173.5|4167.5|4168.5|4162.5|31
1725327300000|2024-09-03 01:35:00|4169|4163|4167|4161|4169.5|4163.5|4165|4159|29
1725327600000|2024-09-03 01:40:00|4166.5|4160.5|4166.5|4160.5|4169.1|4163.1|4166.5|4160.5|27
1725327900000|2024-09-03 01:45:00|4166|4160|4171.5|4165.5|4172|4166|4165.6|4159.6|50
1725328200000|2024-09-03 01:50:00|4172|4166|4177.5|4171.5|4177.5|4171.5|4172|4166|22
1725328500000|2024-09-03 01:55:00|4178.5|4172.5|4179|4173|4182|4176|4177.5|4171.5|29
1725328800000|2024-09-03 02:00:00|4178.5|4172.5|4182|4176|4183|4177|4177.5|4171.5|28
1725329100000|2024-09-03 02:05:00|4181.6|4175.6|4187.5|4181.5|4188.5|4182.5|4181.6|4175.6|31
1725329400000|2024-09-03 02:10:00|4188.5|4182.5|4188.5|4182.5|4192|4186|4188.5|4182.5|56
1725329700000|2024-09-03 02:15:00|4189.5|4183.5|4184.6|4178.6|4189.5|4183.5|4184.6|4178.6|8
1725330000000|2024-09-03 02:20:00|4184.5|4178.5|4183.5|4177.5|4184.5|4178.5|4182.1|4176.1|8
1725330300000|2024-09-03 02:25:00|4183|4177|4183.5|4177.5|4184|4178|4182.5|4176.5|9
1725330600000|2024-09-03 02:30:00|4182.6|4176.6|4182.6|4176.6|4186.4|4180.4|4182.6|4176.6|29
1725330900000|2024-09-03 02:35:00|4183|4177|4186|4180|4187.5|4181.5|4179.5|4173.5|23
1725331200000|2024-09-03 02:40:00|4183.6|4177.6|4186.6|4180.6|4189|4183|4182.5|4176.5|100
1725331500000|2024-09-03 02:45:00|4186.5|4180.5|4184.6|4178.6|4188.5|4182.5|4184.6|4178.6|4
1725331800000|2024-09-03 02:50:00|4184.5|4178.5|4183|4177|4186.5|4180.5|4181.5|4175.5|5
1725332100000|2024-09-03 02:55:00|4182.5|4176.5|4180.5|4174.5|4184|4178|4180.5|4174.5|8
1725332400000|2024-09-03 03:00:00|4181|4175|4181.5|4175.5|4184|4178|4180.5|4174.5|8
1725332700000|2024-09-03 03:05:00|4181.1|4175.1|4172.5|4166.5|4181.5|4175.5|4172|4166|24
1725333000000|2024-09-03 03:10:00|4172.1|4166.1|4169.5|4163.5|4172.5|4166.5|4169|4163|23
1725333300000|2024-09-03 03:15:00|4169.1|4163.1|4176.5|4170.5|4176.5|4170.5|4169.1|4163.1|15
1725333600000|2024-09-03 03:20:00|4177|4171|4191.5|4185.5|4192.6|4186.6|4177|4171|175
1725333900000|2024-09-03 03:25:00|4192.5|4186.5|4193.5|4187.5|4195|4189|4189.5|4183.5|63
1725334200000|2024-09-03 03:30:00|4193.1|4187.1|4181.5|4175.5|4193.1|4187.1|4179.5|4173.5|148
1725334500000|2024-09-03 03:35:00|4181.6|4175.6|4193.5|4187.5|4199|4193|4181.6|4175.6|202
1725334800000|2024-09-03 03:40:00|4192.6|4186.6|4192|4186|4193.5|4187.5|4190|4184|11
1725335100000|2024-09-03 03:45:00|4192.1|4186.1|4195.5|4189.5|4195.5|4189.5|4191.1|4185.1|11
1725335400000|2024-09-03 03:50:00|4194.1|4188.1|4186|4180|4194.1|4188.1|4184.5|4178.5|18
1725335700000|2024-09-03 03:55:00|4185.5|4179.5|4180|4174|4185.5|4179.5|4178.5|4172.5|99
1725336000000|2024-09-03 04:00:00|4179.5|4173.5|4179.5|4173.5|4181.5|4175.5|4179.4|4173.4|8
1725336300000|2024-09-03 04:05:00|4179.1|4173.1|4180.6|4174.6|4182.5|4176.5|4178.5|4172.5|10
1725336600000|2024-09-03 04:10:00|4180.5|4174.5|4174.5|4168.5|4181|4175|4174.5|4168.5|17
1725336900000|2024-09-03 04:15:00|4175.5|4169.5|4176.5|4170.5|4176.5|4170.5|4173.5|4167.5|14
1725337200000|2024-09-03 04:20:00|4177.1|4171.1|4177.5|4171.5|4179|4173|4176|4170|9
1725337500000|2024-09-03 04:25:00|4177.6|4171.6|4175.5|4169.5|4179.5|4173.5|4175.5|4169.5|19
1725337800000|2024-09-03 04:30:00|4176|4170|4174.5|4168.5|4176.5|4170.5|4173.1|4167.1|8
1725338100000|2024-09-03 04:35:00|4174|4168|4170.5|4164.5|4175|4169|4170|4164|12
1725338400000|2024-09-03 04:40:00|4171.5|4165.5|4170|4164|4171.5|4165.5|4169|4163|26
1725338700000|2024-09-03 04:45:00|4170.5|4164.5|4169.5|4163.5|4171|4165|4168.5|4162.5|14
1725339000000|2024-09-03 04:50:00|4170|4164|4169.5|4163.5|4170|4164|4169.5|4163.5|1
1725339300000|2024-09-03 04:55:00|4168.5|4162.5|4168|4162|4169|4163|4168|4162|8
1725339600000|2024-09-03 05:00:00|4166.1|4160.1|4166.5|4160.5|4168.9|4162.9|4166|4160|43
1725339900000|2024-09-03 05:05:00|4167|4161|4163.5|4157.5|4167|4161|4163.5|4157.5|49
1725340200000|2024-09-03 05:10:00|4163|4157|4163|4157|4166|4160|4163|4157|53
1725340500000|2024-09-03 05:15:00|4162.6|4156.6|4162.6|4156.6|4164.5|4158.5|4162.6|4156.6|18
1725340800000|2024-09-03 05:20:00|4162|4156|4157.6|4151.6|4162|4156|4157.6|4151.6|89
1725341100000|2024-09-03 05:25:00|4155|4149|4150.5|4144.5|4155|4149|4149.6|4143.6|104
1725341400000|2024-09-03 05:30:00|4151|4145|4173.5|4167.5|4176|4170|4151|4145|138
1725341700000|2024-09-03 05:35:00|4174|4168|4168.5|4162.5|4175.5|4169.5|4168.5|4162.5|93
1725342000000|2024-09-03 05:40:00|4168.6|4162.6|4182|4176|4182|4176|4167.5|4161.5|125
1725342300000|2024-09-03 05:45:00|4181.6|4175.6|4184.1|4178.1|4188.6|4182.6|4181|4175|189
1725342600000|2024-09-03 05:50:00|4184|4178|4173.1|4167.1|4187.5|4181.5|4171.6|4165.6|231
1725342900000|2024-09-03 05:55:00|4173.6|4167.6|4160.1|4154.1|4175.6|4169.6|4160.1|4154.1|130
1725343200000|2024-09-03 06:00:00|4159.6|4153.6|4154.6|4148.6|4170.6|4164.6|4150.6|4144.6|369
1725343500000|2024-09-03 06:05:00|4155.1|4149.1|4161.6|4155.6|4163.1|4157.1|4155.1|4149.1|34
1725343800000|2024-09-03 06:10:00|4162.1|4156.1|4160.6|4154.6|4162.6|4156.6|4154.1|4148.1|28
1725344100000|2024-09-03 06:15:00|4161.1|4155.1|4166.1|4160.1|4166.6|4160.6|4156.6|4150.6|68
1725344400000|2024-09-03 06:20:00|4167.1|4161.1|4164.1|4158.1|4170.6|4164.6|4163.6|4157.6|42
1725344700000|2024-09-03 06:25:00|4164.6|4158.6|4159.6|4153.6|4164.6|4158.6|4155.6|4149.6|53
1725345000000|2024-09-03 06:30:00|4158.7|4152.7|4164.6|4158.6|4164.6|4158.6|4155.6|4149.6|158
1725345300000|2024-09-03 06:35:00|4164.1|4158.1|4156.6|4150.6|4165.6|4159.6|4155.6|4149.6|118
1725345600000|2024-09-03 06:40:00|4156.1|4150.1|4151.6|4145.6|4157.6|4151.6|4151.1|4145.1|145
1725345900000|2024-09-03 06:45:00|4152.6|4146.6|4154.1|4148.1|4154.1|4148.1|4151.1|4145.1|29
1725346200000|2024-09-03 06:50:00|4153.2|4147.2|4152.6|4146.6|4156.6|4150.6|4152.1|4146.1|23
1725346500000|2024-09-03 06:55:00|4153.1|4147.1|4149.6|4143.6|4153.1|4147.1|4147.1|4141.1|98
1725346800000|2024-09-03 07:00:00|4150.6|4144.6|4157.1|4151.1|4157.1|4151.1|4149.6|4143.6|143
1725347100000|2024-09-03 07:05:00|4157|4151|4150.6|4144.6|4157.1|4151.1|4150.1|4144.1|90
1725347400000|2024-09-03 07:10:00|4150.1|4144.1|4150.6|4144.6|4153.6|4147.6|4150.1|4144.1|81
1725347700000|2024-09-03 07:15:00|4150.1|4144.1|4138.6|4132.6|4150.1|4144.1|4135.1|4129.1|201
1725348000000|2024-09-03 07:20:00|4135.7|4129.7|4141.2|4135.2|4141.2|4135.2|4133.2|4127.2|94
1725348300000|2024-09-03 07:25:00|4141.1|4135.1|4140.7|4134.7|4146.1|4140.1|4140.7|4134.7|79
1725348600000|2024-09-03 07:30:00|4141.7|4135.7|4153.2|4147.2|4154.2|4148.2|4141.7|4135.7|155
1725348900000|2024-09-03 07:35:00|4153.7|4147.7|4154.2|4148.2|4155.2|4149.2|4150.7|4144.7|46
1725349200000|2024-09-03 07:40:00|4153.7|4147.7|4150.7|4144.7|4160.2|4154.2|4150.3|4144.3|122
1725349500000|2024-09-03 07:45:00|4148.7|4142.7|4147.2|4141.2|4149.2|4143.2|4142.7|4136.7|149
1725349800000|2024-09-03 07:50:00|4145.7|4139.7|4143.7|4137.7|4147.7|4141.7|4143.2|4137.2|99
1725350100000|2024-09-03 07:55:00|4144.7|4138.7|4141.7|4135.7|4145.8|4139.8|4141.7|4135.7|255
1725350400000|2024-09-03 08:00:00|4141.3|4135.3|4140.2|4134.2|4144.7|4138.7|4140.2|4134.2|87
1725350700000|2024-09-03 08:05:00|4139.7|4133.7|4139.7|4133.7|4142.7|4136.7|4139.2|4133.2|81
1725351000000|2024-09-03 08:10:00|4141.1|4135.1|4132.7|4126.7|4141.7|4135.7|4132.7|4126.7|240
1725351300000|2024-09-03 08:15:00|4133.2|4127.2|4132.7|4126.7|4136.2|4130.2|4130.7|4124.7|120
1725351600000|2024-09-03 08:20:00|4132.8|4126.8|4126.2|4120.2|4133.7|4127.7|4126.2|4120.2|98
1725351900000|2024-09-03 08:25:00|4126.7|4120.7|4137.2|4131.2|4138.7|4132.7|4126.7|4120.7|175
1725352200000|2024-09-03 08:30:00|4136.8|4130.8|4135.7|4129.7|4139.2|4133.2|4134.2|4128.2|20
1725352500000|2024-09-03 08:35:00|4136.1|4130.1|4134.2|4128.2|4138.2|4132.2|4134.2|4128.2|48
1725352800000|2024-09-03 08:40:00|4131.8|4125.8|4129.3|4123.3|4131.8|4125.8|4125.7|4119.7|212
1725353100000|2024-09-03 08:45:00|4129.8|4123.8|4133.8|4127.8|4135.7|4129.7|4127.8|4121.8|153
1725353400000|2024-09-03 08:50:00|4134.3|4128.3|4145.8|4139.8|4146.8|4140.8|4134.3|4128.3|262
1725353700000|2024-09-03 08:55:00|4145.7|4139.7|4141.8|4135.8|4146.3|4140.3|4141.3|4135.3|184
1725354000000|2024-09-03 09:00:00|4141.4|4135.4|4134.8|4128.8|4141.4|4135.4|4134.3|4128.3|31
1725354300000|2024-09-03 09:05:00|4134.3|4128.3|4136.8|4130.8|4138.8|4132.8|4132.3|4126.3|42
1725354600000|2024-09-03 09:10:00|4136.3|4130.3|4127.7|4121.7|4136.3|4130.3|4127.3|4121.3|60
1725354900000|2024-09-03 09:15:00|4127.8|4121.8|4115.3|4109.3|4127.8|4121.8|4114.8|4108.8|193
1725355200000|2024-09-03 09:20:00|4112.3|4106.3|4112.4|4106.4|4113.8|4107.8|4106.4|4100.4|163
1725355500000|2024-09-03 09:25:00|4112.8|4106.8|4108.8|4102.8|4114.8|4108.8|4101.3|4095.3|198
1725355800000|2024-09-03 09:30:00|4108.4|4102.4|4112.9|4106.9|4116.8|4110.8|4108.4|4102.4|150
1725356100000|2024-09-03 09:35:00|4113.3|4107.3|4109.3|4103.3|4116.3|4110.3|4109.3|4103.3|63
1725356400000|2024-09-03 09:40:00|4109.7|4103.7|4111.8|4105.8|4112.7|4106.7|4109.3|4103.3|79
1725356700000|2024-09-03 09:45:00|4111.3|4105.3|4107.3|4101.3|4112.3|4106.3|4105.3|4099.3|55
1725357000000|2024-09-03 09:50:00|4107.8|4101.8|4114.3|4108.3|4114.8|4108.8|4107.8|4101.8|47
1725357300000|2024-09-03 09:55:00|4112.8|4106.8|4106.8|4100.8|4114.3|4108.3|4103.3|4097.3|51
1725357600000|2024-09-03 10:00:00|4106.3|4100.3|4105.8|4099.8|4108.3|4102.3|4104.2|4098.2|90
1725357900000|2024-09-03 10:05:00|4106.2|4100.2|4106.8|4100.8|4111.8|4105.8|4105.8|4099.8|132
1725358200000|2024-09-03 10:10:00|4107.7|4101.7|4103.3|4097.3|4109.3|4103.3|4102.3|4096.3|107
1725358500000|2024-09-03 10:15:00|4102.8|4096.8|4098.3|4092.3|4103.3|4097.3|4097.3|4091.3|93
1725358800000|2024-09-03 10:20:00|4097.8|4091.8|4087.3|4081.3|4099.3|4093.3|4087.3|4081.3|173
1725359100000|2024-09-03 10:25:00|4087.4|4081.4|4082.8|4076.8|4088.3|4082.3|4080.8|4074.8|192
1725359400000|2024-09-03 10:30:00|4082.3|4076.3|4075.8|4069.8|4085.4|4079.4|4074.8|4068.8|285
1725359700000|2024-09-03 10:35:00|4075.4|4069.4|4077.3|4071.3|4078.3|4072.3|4069.8|4063.8|345
1725360000000|2024-09-03 10:40:00|4077.4|4071.4|4076.8|4070.8|4078.3|4072.3|4072.4|4066.4|73
1725360300000|2024-09-03 10:45:00|4076.3|4070.3|4076.3|4070.3|4078.3|4072.3|4076.3|4070.3|57
1725360600000|2024-09-03 10:50:00|4076.4|4070.4|4074.9|4068.9|4081.8|4075.8|4074.4|4068.4|44
1725360900000|2024-09-03 10:55:00|4074.8|4068.8|4069.3|4063.3|4075.9|4069.9|4068.3|4062.3|66
1725361200000|2024-09-03 11:00:00|4069.4|4063.4|4079.8|4073.8|4081.3|4075.3|4069.3|4063.3|143
1725361500000|2024-09-03 11:05:00|4080.3|4074.3|4077.9|4071.9|4080.9|4074.9|4077.9|4071.9|33
1725361800000|2024-09-03 11:10:00|4077.4|4071.4|4075.8|4069.8|4077.9|4071.9|4067.3|4061.3|211
1725362100000|2024-09-03 11:15:00|4074.9|4068.9|4073.4|4067.4|4078.4|4072.4|4073.4|4067.4|75
1725362400000|2024-09-03 11:20:00|4071.9|4065.9|4068.9|4062.9|4071.9|4065.9|4067.4|4061.4|71
1725362700000|2024-09-03 11:25:00|4069.4|4063.4|4076.4|4070.4|4079.8|4073.8|4069.3|4063.3|155
1725363000000|2024-09-03 11:30:00|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4071.9|4065.9|143
1725363300000|2024-09-03 11:35:00|4078.3|4072.3|4077.9|4071.9|4081.3|4075.3|4077.9|4071.9|45
1725363600000|2024-09-03 11:40:00|4078.4|4072.4|4077.8|4071.8|4079.8|4073.8|4077.3|4071.3|104
1725363900000|2024-09-03 11:45:00|4077.4|4071.4|4084.3|4078.3|4088.4|4082.4|4077.3|4071.3|145
1725364200000|2024-09-03 11:50:00|4084.4|4078.4|4082.3|4076.3|4087.8|4081.8|4082.3|4076.3|106
1725364500000|2024-09-03 11:55:00|4082.8|4076.8|4086.3|4080.3|4091.3|4085.3|4082.3|4076.3|227
1725364800000|2024-09-03 12:00:00|4086.2|4080.2|4091.2|4085.2|4095.2|4089.2|4086.2|4080.2|90
1725365100000|2024-09-03 12:05:00|4090.8|4084.8|4097.7|4091.7|4100.2|4094.2|4089.8|4083.8|302
1725365400000|2024-09-03 12:10:00|4098.1|4092.1|4101.1|4095.1|4101.1|4095.1|4094.1|4088.1|60
1725365700000|2024-09-03 12:15:00|4100.6|4094.6|4102.2|4096.2|4105.7|4099.7|4100.2|4094.2|285
1725366000000|2024-09-03 12:20:00|4103.1|4097.1|4099.7|4093.7|4110.6|4104.6|4099.7|4093.7|183
1725366300000|2024-09-03 12:25:00|4099.6|4093.6|4102.8|4096.8|4105.2|4099.2|4099.2|4093.2|232
1725366600000|2024-09-03 12:30:00|4102.3|4096.3|4108.3|4102.3|4111.2|4105.2|4102.3|4096.3|246
1725366900000|2024-09-03 12:35:00|4107.8|4101.8|4111.7|4105.7|4112.2|4106.2|4107.2|4101.2|136
1725367200000|2024-09-03 12:40:00|4111.8|4105.8|4111.7|4105.7|4117.8|4111.8|4110.3|4104.3|221
1725370200000|2024-09-03 13:30:00|4095.7|4089.7|4086.3|4080.3|4101.8|4095.8|4068.3|4062.3|3648
1725370500000|2024-09-03 13:35:00|4087.3|4081.3|4079.4|4073.4|4092.8|4086.8|4076.3|4070.3|1177
1725370800000|2024-09-03 13:40:00|4079.8|4073.8|4085.3|4079.3|4102.3|4096.3|4078.4|4072.4|912
1725371100000|2024-09-03 13:45:00|4085.8|4079.8|4068.4|4062.4|4091.3|4085.3|4067.3|4061.3|1479
1725371400000|2024-09-03 13:50:00|4069.3|4063.3|4055.4|4049.4|4072.3|4066.3|4054.4|4048.4|1031
1725371700000|2024-09-03 13:55:00|4056.9|4050.9|4056.4|4050.4|4067.8|4061.8|4054.4|4048.4|807
1725372000000|2024-09-03 14:00:00|4056.8|4050.8|4047|4041|4067.3|4061.3|4045.5|4039.5|776
1725372300000|2024-09-03 14:05:00|4047.5|4041.5|4058.1|4052.1|4058.6|4052.6|4044.5|4038.5|703
1725372600000|2024-09-03 14:10:00|4058.5|4052.5|4070.5|4064.5|4071.5|4065.5|4058.1|4052.1|430
1725372900000|2024-09-03 14:15:00|4068.6|4062.6|4058.5|4052.5|4076.5|4070.5|4056.4|4050.4|688
1725373200000|2024-09-03 14:20:00|4058|4052|4071|4065|4071.5|4065.5|4054.5|4048.5|424
1725373500000|2024-09-03 14:25:00|4071.5|4065.5|4076.4|4070.4|4077.3|4071.3|4066.3|4060.3|859
1725373800000|2024-09-03 14:30:00|4076.3|4070.3|4085.3|4079.3|4087.5|4081.5|4065.8|4059.8|551
1725374100000|2024-09-03 14:35:00|4084.4|4078.4|4095.4|4089.4|4096.4|4090.4|4083.8|4077.8|532
1725374400000|2024-09-03 14:40:00|4095.9|4089.9|4105.8|4099.8|4107.3|4101.3|4094.9|4088.9|768
1725374700000|2024-09-03 14:45:00|4106.3|4100.3|4088|4082|4107.3|4101.3|4084.5|4078.5|766
1725375000000|2024-09-03 14:50:00|4087.5|4081.5|4080.5|4074.5|4090.5|4084.5|4079.5|4073.5|387
1725375300000|2024-09-03 14:55:00|4080.4|4074.4|4098.5|4092.5|4099.5|4093.5|4079.5|4073.5|403
1725375600000|2024-09-03 15:00:00|4097|4091|4099.5|4093.5|4103.5|4097.5|4096.5|4090.5|353
1725375900000|2024-09-03 15:05:00|4103.5|4097.5|4111.4|4105.4|4111.5|4105.5|4093.4|4087.4|482
1725376200000|2024-09-03 15:10:00|4111.5|4105.5|4121.3|4115.3|4122.3|4116.3|4110.4|4104.4|665
1725376500000|2024-09-03 15:15:00|4122.3|4116.3|4109.3|4103.3|4124.3|4118.3|4109.3|4103.3|386
1725376800000|2024-09-03 15:20:00|4109.4|4103.4|4111.9|4105.9|4114.4|4108.4|4107.4|4101.4|286
1725377100000|2024-09-03 15:25:00|4112.4|4106.4|4118.4|4112.4|4118.5|4112.5|4109.4|4103.4|265
1725377400000|2024-09-03 15:30:00|4118.9|4112.9|4112.5|4106.5|4120.3|4114.3|4112.5|4106.5|274
1725377700000|2024-09-03 15:35:00|4113.5|4107.5|4104|4098|4113.5|4107.5|4104|4098|366
1725378000000|2024-09-03 15:40:00|4103.5|4097.5|4104.5|4098.5|4105.5|4099.5|4094.4|4088.4|426
1725378300000|2024-09-03 15:45:00|4105.5|4099.5|4113.4|4107.4|4114.5|4108.5|4099|4093|527
1725378600000|2024-09-03 15:50:00|4114.4|4108.4|4121.4|4115.4|4123.4|4117.4|4108.4|4102.4|492
1725378900000|2024-09-03 15:55:00|4120.9|4114.9|4125.4|4119.4|4126.4|4120.4|4119.9|4113.9|612
1725379200000|2024-09-03 16:00:00|4124.9|4118.9|4125.4|4119.4|4128.4|4122.4|4123.4|4117.4|569
1725379500000|2024-09-03 16:05:00|4124.4|4118.4|4136.7|4130.7|4137.2|4131.2|4124.4|4118.4|614
1725379800000|2024-09-03 16:10:00|4136.2|4130.2|4136.7|4130.7|4137.3|4131.3|4131.8|4125.8|515
1725380100000|2024-09-03 16:15:00|4136.3|4130.3|4132.3|4126.3|4137.2|4131.2|4129.8|4123.8|413
1725380400000|2024-09-03 16:20:00|4132.4|4126.4|4133.8|4127.8|4136.3|4130.3|4130.3|4124.3|399
1725380700000|2024-09-03 16:25:00|4134.3|4128.3|4136.2|4130.2|4137.2|4131.2|4130.3|4124.3|494
1725381000000|2024-09-03 16:30:00|4135.2|4129.2|4136.4|4130.4|4137.3|4131.3|4133.3|4127.3|377
1725381300000|2024-09-03 16:35:00|4136.8|4130.8|4149.3|4143.3|4158.1|4152.1|4135.3|4129.3|722
1725381600000|2024-09-03 16:40:00|4148.3|4142.3|4154.2|4148.2|4157.1|4151.1|4146.3|4140.3|419
1725381900000|2024-09-03 16:45:00|4154.3|4148.3|4147.3|4141.3|4155.2|4149.2|4143.3|4137.3|458
1725382200000|2024-09-03 16:50:00|4146.3|4140.3|4131.8|4125.8|4148.3|4142.3|4130.8|4124.8|466
1725382500000|2024-09-03 16:55:00|4131.3|4125.3|4130.8|4124.8|4136.8|4130.8|4128.3|4122.3|388
1725382800000|2024-09-03 17:00:00|4131.3|4125.3|4132.8|4126.8|4135.3|4129.3|4128.3|4122.3|288
1725383100000|2024-09-03 17:05:00|4133.2|4127.2|4127.2|4121.2|4133.3|4127.3|4124.8|4118.8|352
1725383400000|2024-09-03 17:10:00|4126.3|4120.3|4121.3|4115.3|4128.3|4122.3|4116.8|4110.8|517
1725383700000|2024-09-03 17:15:00|4121.8|4115.8|4116.3|4110.3|4123.3|4117.3|4116.3|4110.3|404
1725384000000|2024-09-03 17:20:00|4115.3|4109.3|4117.3|4111.3|4120.3|4114.3|4115.3|4109.3|327
1725384300000|2024-09-03 17:25:00|4117.8|4111.8|4119.3|4113.3|4121.8|4115.8|4115.3|4109.3|302
1725384600000|2024-09-03 17:30:00|4118.3|4112.3|4118.3|4112.3|4124.2|4118.2|4117.2|4111.2|441
1725384900000|2024-09-03 17:35:00|4118.2|4112.2|4105.7|4099.7|4118.3|4112.3|4105.2|4099.2|453
1725385200000|2024-09-03 17:40:00|4105.2|4099.2|4103.3|4097.3|4108.8|4102.8|4102.7|4096.7|442
1725385500000|2024-09-03 17:45:00|4103.4|4097.4|4103.4|4097.4|4105.3|4099.3|4098.3|4092.3|304
1725385800000|2024-09-03 17:50:00|4103.3|4097.3|4099.2|4093.2|4103.4|4097.4|4095.4|4089.4|516
1725386100000|2024-09-03 17:55:00|4099.7|4093.7|4103.2|4097.2|4104.3|4098.3|4098.2|4092.2|356
1725386400000|2024-09-03 18:00:00|4103.7|4097.7|4114.4|4108.4|4116.4|4110.4|4100.2|4094.2|618
1725386700000|2024-09-03 18:05:00|4116.3|4110.3|4119.3|4113.3|4120.8|4114.8|4113.4|4107.4|700
1725387000000|2024-09-03 18:10:00|4119.8|4113.8|4097.2|4091.2|4124.3|4118.3|4096.2|4090.2|2338
1725387300000|2024-09-03 18:15:00|4098.2|4092.2|4108.7|4102.7|4113.3|4107.3|4098.2|4092.2|1143
1725408000000|2024-09-04 00:00:00|4101.3|4095.3|4102.2|4096.2|4103.3|4097.3|4093.2|4087.2|318
1725408300000|2024-09-04 00:05:00|4102.7|4096.7|4100.7|4094.7|4104.7|4098.7|4100.7|4094.7|39
1725408600000|2024-09-04 00:10:00|4100.3|4094.3|4106.8|4100.8|4106.8|4100.8|4100.3|4094.3|29
1725408900000|2024-09-04 00:15:00|4106.7|4100.7|4112.8|4106.8|4112.8|4106.8|4106.7|4100.7|29
1725409200000|2024-09-04 00:20:00|4112.7|4106.7|4108.8|4102.8|4112.8|4106.8|4107.8|4101.8|9
1725409500000|2024-09-04 00:25:00|4108.7|4102.7|4109.3|4103.3|4109.3|4103.3|4107.2|4101.2|4
1725409800000|2024-09-04 00:30:00|4107.8|4101.8|4109.8|4103.8|4110.2|4104.2|4105.7|4099.7|20
1725410100000|2024-09-04 00:35:00|4110.3|4104.3|4105.2|4099.2|4110.3|4104.3|4104.7|4098.7|15
1725410400000|2024-09-04 00:40:00|4104.7|4098.7|4099.8|4093.8|4104.7|4098.7|4099.8|4093.8|21
1725410700000|2024-09-04 00:45:00|4098.8|4092.8|4103.3|4097.3|4104.3|4098.3|4098.8|4092.8|12
1725411000000|2024-09-04 00:50:00|4103.8|4097.8|4098.7|4092.7|4103.8|4097.8|4098.3|4092.3|13
1725411300000|2024-09-04 00:55:00|4098.3|4092.3|4097.8|4091.8|4101.8|4095.8|4096.3|4090.3|24
1725411600000|2024-09-04 01:00:00|4096.8|4090.8|4096.7|4090.7|4097.8|4091.8|4090.8|4084.8|58
1725411900000|2024-09-04 01:05:00|4096.8|4090.8|4102.8|4096.8|4104.3|4098.3|4096.8|4090.8|26
1725412200000|2024-09-04 01:10:00|4102.3|4096.3|4103.8|4097.8|4104.3|4098.3|4100.8|4094.8|4
1725412500000|2024-09-04 01:15:00|4103.3|4097.3|4108.3|4102.3|4108.8|4102.8|4101.8|4095.8|9
1725412800000|2024-09-04 01:20:00|4108.7|4102.7|4100.8|4094.8|4110.3|4104.3|4100.8|4094.8|5
1725413100000|2024-09-04 01:25:00|4099.8|4093.8|4101.8|4095.8|4104.8|4098.8|4099.8|4093.8|7
1725413400000|2024-09-04 01:30:00|4102.2|4096.2|4105.3|4099.3|4110.3|4104.3|4102.2|4096.2|18
1725413700000|2024-09-04 01:35:00|4106.2|4100.2|4109.8|4103.8|4110.3|4104.3|4103.8|4097.8|7
1725414000000|2024-09-04 01:40:00|4108.8|4102.8|4108.7|4102.7|4110.3|4104.3|4107.3|4101.3|11
1725414300000|2024-09-04 01:45:00|4108.2|4102.2|4108.8|4102.8|4110.2|4104.2|4106.7|4100.7|4
1725414600000|2024-09-04 01:50:00|4107.7|4101.7|4109.3|4103.3|4112.3|4106.3|4106.3|4100.3|9
1725414900000|2024-09-04 01:55:00|4108.8|4102.8|4107.8|4101.8|4111.3|4105.3|4106.8|4100.8|8
1725415200000|2024-09-04 02:00:00|4108.3|4102.3|4111.8|4105.8|4113.2|4107.2|4108.3|4102.3|4
1725415500000|2024-09-04 02:05:00|4112.2|4106.2|4103.8|4097.8|4112.8|4106.8|4103.8|4097.8|13
1725415800000|2024-09-04 02:10:00|4104.8|4098.8|4102.7|4096.7|4105.8|4099.8|4101.7|4095.7|5
1725416100000|2024-09-04 02:15:00|4103.2|4097.2|4101.3|4095.3|4103.7|4097.7|4100.8|4094.8|4
1725416400000|2024-09-04 02:20:00|4101.8|4095.8|4099.7|4093.7|4101.8|4095.8|4099.7|4093.7|2
1725416700000|2024-09-04 02:25:00|4099.8|4093.8|4099.7|4093.7|4100.2|4094.2|4099.3|4093.3|6
1725417000000|2024-09-04 02:30:00|4099.3|4093.3|4103.3|4097.3|4103.3|4097.3|4099.3|4093.3|10
1725417300000|2024-09-04 02:35:00|4102.7|4096.7|4105.8|4099.8|4106.8|4100.8|4100.8|4094.8|12
1725417600000|2024-09-04 02:40:00|4106.7|4100.7|4099.3|4093.3|4107.8|4101.8|4099.2|4093.2|28
1725417900000|2024-09-04 02:45:00|4097.7|4091.7|4090.8|4084.8|4097.7|4091.7|4088.3|4082.3|111
1725418200000|2024-09-04 02:50:00|4090.7|4084.7|4095.8|4089.8|4095.8|4089.8|4090.3|4084.3|12
1725418500000|2024-09-04 02:55:00|4095.3|4089.3|4097.8|4091.8|4097.8|4091.8|4093.8|4087.8|4
1725418800000|2024-09-04 03:00:00|4096.9|4090.9|4095.8|4089.8|4100.8|4094.8|4095.8|4089.8|2
1725419100000|2024-09-04 03:05:00|4095.7|4089.7|4096.7|4090.7|4097.8|4091.8|4094.3|4088.3|6
1725419400000|2024-09-04 03:10:00|4096.8|4090.8|4096.8|4090.8|4099.7|4093.7|4095.7|4089.7|4
1725419700000|2024-09-04 03:15:00|4097.7|4091.7|4093.3|4087.3|4097.7|4091.7|4092.3|4086.3|194
1725420000000|2024-09-04 03:20:00|4092.3|4086.3|4084.7|4078.7|4092.8|4086.8|4083.7|4077.7|28
1725420300000|2024-09-04 03:25:00|4084.3|4078.3|4085.7|4079.7|4088.3|4082.3|4080.3|4074.3|29
1725420600000|2024-09-04 03:30:00|4085.8|4079.8|4087.8|4081.8|4091.8|4085.8|4085.8|4079.8|15
1725420900000|2024-09-04 03:35:00|4087.3|4081.3|4086.3|4080.3|4088.8|4082.8|4086.3|4080.3|8
1725421200000|2024-09-04 03:40:00|4086.7|4080.7|4084.3|4078.3|4087.8|4081.8|4083.8|4077.8|7
1725421500000|2024-09-04 03:45:00|4084.8|4078.8|4087.8|4081.8|4087.8|4081.8|4083.8|4077.8|18
1725421800000|2024-09-04 03:50:00|4088.7|4082.7|4087.3|4081.3|4088.8|4082.8|4086.8|4080.8|2
1725422100000|2024-09-04 03:55:00|4087.8|4081.8|4091.8|4085.8|4091.8|4085.8|4087.8|4081.8|9
1725422400000|2024-09-04 04:00:00|4091.7|4085.7|4090.8|4084.8|4091.8|4085.8|4089.8|4083.8|3
1725422700000|2024-09-04 04:05:00|4091.2|4085.2|4091.8|4085.8|4092.3|4086.3|4090.8|4084.8|3
1725423000000|2024-09-04 04:10:00|4092.3|4086.3|4091.7|4085.7|4092.3|4086.3|4091.3|4085.3|1
1725423300000|2024-09-04 04:15:00|4091.8|4085.8|4091.3|4085.3|4092.3|4086.3|4090.8|4084.8|2
1725423600000|2024-09-04 04:20:00|4091.2|4085.2|4090.8|4084.8|4091.3|4085.3|4090.7|4084.7|0
1725423900000|2024-09-04 04:25:00|4091.3|4085.3|4091.7|4085.7|4091.7|4085.7|4090.8|4084.8|0
1725424200000|2024-09-04 04:30:00|4091.3|4085.3|4090.8|4084.8|4091.7|4085.7|4090.7|4084.7|0
1725424500000|2024-09-04 04:35:00|4091.3|4085.3|4090.8|4084.8|4092.3|4086.3|4090.3|4084.3|6
1725424800000|2024-09-04 04:40:00|4090.7|4084.7|4090.7|4084.7|4090.8|4084.8|4089.3|4083.3|2
1725425100000|2024-09-04 04:45:00|4090.3|4084.3|4088.3|4082.3|4090.3|4084.3|4088.3|4082.3|2
1725425400000|2024-09-04 04:50:00|4088.8|4082.8|4089.8|4083.8|4089.8|4083.8|4088.7|4082.7|5
1725425700000|2024-09-04 04:55:00|4089.3|4083.3|4089.8|4083.8|4089.8|4083.8|4089.3|4083.3|0
1725426000000|2024-09-04 05:00:00|4089.3|4083.3|4087.3|4081.3|4090.3|4084.3|4087.3|4081.3|12
1725426300000|2024-09-04 05:05:00|4087.7|4081.7|4086.3|4080.3|4087.8|4081.8|4086.3|4080.3|13
1725426600000|2024-09-04 05:10:00|4086.8|4080.8|4088.3|4082.3|4088.3|4082.3|4086.8|4080.8|6
1725426900000|2024-09-04 05:15:00|4087.7|4081.7|4088.3|4082.3|4089.3|4083.3|4087.7|4081.7|12
1725427200000|2024-09-04 05:20:00|4087.8|4081.8|4088.8|4082.8|4089.8|4083.8|4086.3|4080.3|33
1725427500000|2024-09-04 05:25:00|4089.3|4083.3|4091.8|4085.8|4091.8|4085.8|4089.3|4083.3|19
1725427800000|2024-09-04 05:30:00|4091.7|4085.7|4090.7|4084.7|4094.7|4088.7|4087.3|4081.3|38
1725428100000|2024-09-04 05:35:00|4090.3|4084.3|4095.8|4089.8|4096.7|4090.7|4089.3|4083.3|56
1725428400000|2024-09-04 05:40:00|4095.7|4089.7|4091.3|4085.3|4095.7|4089.7|4090.8|4084.8|12
1725428700000|2024-09-04 05:45:00|4091.8|4085.8|4086.2|4080.2|4091.8|4085.8|4086.2|4080.2|5
1725429000000|2024-09-04 05:50:00|4084.3|4078.3|4087.7|4081.7|4090.3|4084.3|4084.3|4078.3|31
1725429300000|2024-09-04 05:55:00|4087.3|4081.3|4087.3|4081.3|4089.8|4083.8|4086.3|4080.3|8
1725429600000|2024-09-04 06:00:00|4087.7|4081.7|4086.8|4080.8|4088.7|4082.7|4086.2|4080.2|15
1725429900000|2024-09-04 06:05:00|4086.3|4080.3|4085.7|4079.7|4088.3|4082.3|4083.2|4077.2|37
1725430200000|2024-09-04 06:10:00|4085.3|4079.3|4082.3|4076.3|4085.3|4079.3|4079.2|4073.2|44
1725430500000|2024-09-04 06:15:00|4081.3|4075.3|4069.3|4063.3|4081.8|4075.8|4067.8|4061.8|88
1725430800000|2024-09-04 06:20:00|4069.7|4063.7|4071.8|4065.8|4073.3|4067.3|4067.8|4061.8|70
1725431100000|2024-09-04 06:25:00|4072.2|4066.2|4077.2|4071.2|4077.2|4071.2|4071.8|4065.8|35
1725431400000|2024-09-04 06:30:00|4076.3|4070.3|4071.8|4065.8|4076.7|4070.7|4069.8|4063.8|40
1725431700000|2024-09-04 06:35:00|4072.2|4066.2|4073.8|4067.8|4076.7|4070.7|4071.3|4065.3|59
1725432000000|2024-09-04 06:40:00|4074.3|4068.3|4066.8|4060.8|4074.8|4068.8|4066.8|4060.8|36
1725432300000|2024-09-04 06:45:00|4066.3|4060.3|4064.3|4058.3|4067.8|4061.8|4064.3|4058.3|36
1725432600000|2024-09-04 06:50:00|4062.7|4056.7|4063.3|4057.3|4063.8|4057.8|4061.3|4055.3|61
1725432900000|2024-09-04 06:55:00|4063.8|4057.8|4061.3|4055.3|4064.3|4058.3|4059.3|4053.3|95
1725433200000|2024-09-04 07:00:00|4060.8|4054.8|4063.3|4057.3|4063.8|4057.8|4060.3|4054.3|48
1725433500000|2024-09-04 07:05:00|4063.7|4057.7|4060.8|4054.8|4063.8|4057.8|4060.3|4054.3|14
1725433800000|2024-09-04 07:10:00|4061.3|4055.3|4058.8|4052.8|4062.3|4056.3|4057.8|4051.8|16
1725434100000|2024-09-04 07:15:00|4059.3|4053.3|4060.3|4054.3|4062.3|4056.3|4059.3|4053.3|22
1725434400000|2024-09-04 07:20:00|4060.4|4054.4|4060.3|4054.3|4062.3|4056.3|4059.3|4053.3|27
1725434700000|2024-09-04 07:25:00|4058.7|4052.7|4059.8|4053.8|4062.3|4056.3|4058.3|4052.3|39
1725435000000|2024-09-04 07:30:00|4060.3|4054.3|4064.8|4058.8|4066.3|4060.3|4060.2|4054.2|36
1725435300000|2024-09-04 07:35:00|4064.3|4058.3|4069.3|4063.3|4070.3|4064.3|4063.8|4057.8|56
1725435600000|2024-09-04 07:40:00|4068.8|4062.8|4062.8|4056.8|4068.8|4062.8|4061.7|4055.7|19
1725435900000|2024-09-04 07:45:00|4062.7|4056.7|4063.4|4057.4|4064.8|4058.8|4061.8|4055.8|76
1725436200000|2024-09-04 07:50:00|4063.3|4057.3|4060.8|4054.8|4064.8|4058.8|4059.3|4053.3|70
1725436500000|2024-09-04 07:55:00|4060.3|4054.3|4064.7|4058.7|4066.8|4060.8|4059.2|4053.2|157
1725436800000|2024-09-04 08:00:00|4064.8|4058.8|4068.8|4062.8|4070.2|4064.2|4063.3|4057.3|52
1725437100000|2024-09-04 08:05:00|4069.2|4063.2|4070.8|4064.8|4072.3|4066.3|4066.2|4060.2|52
1725437400000|2024-09-04 08:10:00|4070.7|4064.7|4073.2|4067.2|4075.6|4069.6|4070.7|4064.7|185
1725437700000|2024-09-04 08:15:00|4073.7|4067.7|4073.7|4067.7|4075.2|4069.2|4072.2|4066.2|39
1725438000000|2024-09-04 08:20:00|4074.2|4068.2|4073.2|4067.2|4075.2|4069.2|4071.7|4065.7|165
1725438300000|2024-09-04 08:25:00|4074.2|4068.2|4076.2|4070.2|4076.7|4070.7|4072.2|4066.2|160
1725438600000|2024-09-04 08:30:00|4075.7|4069.7|4078.7|4072.7|4082.2|4076.2|4075.7|4069.7|124
1725438900000|2024-09-04 08:35:00|4077.7|4071.7|4076.2|4070.2|4077.7|4071.7|4073.2|4067.2|14
1725439200000|2024-09-04 08:40:00|4076.7|4070.7|4077.2|4071.2|4077.7|4071.7|4073.7|4067.7|5
1725439500000|2024-09-04 08:45:00|4077.1|4071.1|4074.7|4068.7|4077.1|4071.1|4073.7|4067.7|19
1725439800000|2024-09-04 08:50:00|4073.7|4067.7|4074.2|4068.2|4075.7|4069.7|4072.2|4066.2|75
1725440100000|2024-09-04 08:55:00|4074.7|4068.7|4074.7|4068.7|4077.1|4071.1|4072.2|4066.2|57
1725440400000|2024-09-04 09:00:00|4075.2|4069.2|4076.7|4070.7|4082.9|4076.9|4074.7|4068.7|127
1725440700000|2024-09-04 09:05:00|4075.7|4069.7|4079.7|4073.7|4080.7|4074.7|4074.2|4068.2|13
1725441000000|2024-09-04 09:10:00|4080.7|4074.7|4083.2|4077.2|4083.7|4077.7|4079.2|4073.2|254
1725441300000|2024-09-04 09:15:00|4083.7|4077.7|4085.7|4079.7|4086.7|4080.7|4082.2|4076.2|46
1725441600000|2024-09-04 09:20:00|4086.2|4080.2|4089.7|4083.7|4091.2|4085.2|4085.2|4079.2|50
1725441900000|2024-09-04 09:25:00|4089.2|4083.2|4082.2|4076.2|4091.2|4085.2|4082.2|4076.2|117
1725442200000|2024-09-04 09:30:00|4082.3|4076.3|4070.8|4064.8|4084.7|4078.7|4070.8|4064.8|117
1725442500000|2024-09-04 09:35:00|4072.2|4066.2|4081.7|4075.7|4083.2|4077.2|4072.2|4066.2|299
1725442800000|2024-09-04 09:40:00|4081.2|4075.2|4073.7|4067.7|4081.2|4075.2|4073.2|4067.2|57
1725443100000|2024-09-04 09:45:00|4073.2|4067.2|4077.2|4071.2|4078.2|4072.2|4073.2|4067.2|41
1725443400000|2024-09-04 09:50:00|4076.2|4070.2|4078.2|4072.2|4079.2|4073.2|4074.2|4068.2|36
1725443700000|2024-09-04 09:55:00|4078.6|4072.6|4081.7|4075.7|4082.2|4076.2|4078.6|4072.6|19
1725444000000|2024-09-04 10:00:00|4081.2|4075.2|4086.2|4080.2|4086.7|4080.7|4080.7|4074.7|102
1725444300000|2024-09-04 10:05:00|4085.2|4079.2|4086.2|4080.2|4091.2|4085.2|4085.2|4079.2|108
1725444600000|2024-09-04 10:10:00|4087.2|4081.2|4089.1|4083.1|4090.7|4084.7|4085.7|4079.7|76
1725444900000|2024-09-04 10:15:00|4088.7|4082.7|4090.6|4084.6|4092.1|4086.1|4088.6|4082.6|53
1725445200000|2024-09-04 10:20:00|4090.7|4084.7|4099.2|4093.2|4099.6|4093.6|4089.7|4083.7|85
1725445500000|2024-09-04 10:25:00|4099.7|4093.7|4106.1|4100.1|4106.2|4100.2|4096.2|4090.2|139
1725445800000|2024-09-04 10:30:00|4106.2|4100.2|4107.6|4101.6|4110.6|4104.6|4103.7|4097.7|222
1725446100000|2024-09-04 10:35:00|4107.7|4101.7|4103.1|4097.1|4110.7|4104.7|4103.1|4097.1|56
1725446400000|2024-09-04 10:40:00|4102.1|4096.1|4109.2|4103.2|4109.2|4103.2|4101.2|4095.2|77
1725446700000|2024-09-04 10:45:00|4108.7|4102.7|4105.2|4099.2|4108.7|4102.7|4104.7|4098.7|138
1725447000000|2024-09-04 10:50:00|4105.7|4099.7|4107.6|4101.6|4108.6|4102.6|4104.6|4098.6|13
1725447300000|2024-09-04 10:55:00|4108.1|4102.1|4117.1|4111.1|4118.6|4112.6|4105.6|4099.6|80
1725447600000|2024-09-04 11:00:00|4115.1|4109.1|4111.1|4105.1|4115.1|4109.1|4110.6|4104.6|31
1725447900000|2024-09-04 11:05:00|4110.6|4104.6|4112.6|4106.6|4113.1|4107.1|4107.6|4101.6|12
1725448200000|2024-09-04 11:10:00|4113.1|4107.1|4113.1|4107.1|4113.6|4107.6|4109.2|4103.2|12
1725448500000|2024-09-04 11:15:00|4112.6|4106.6|4112.7|4106.7|4114.1|4108.1|4110.1|4104.1|23
1725448800000|2024-09-04 11:20:00|4112.6|4106.6|4112.6|4106.6|4113.6|4107.6|4109.6|4103.6|15
1725449100000|2024-09-04 11:25:00|4113.1|4107.1|4112.6|4106.6|4113.6|4107.6|4109.6|4103.6|13
1725449400000|2024-09-04 11:30:00|4111.1|4105.1|4112.6|4106.6|4113.1|4107.1|4106.6|4100.6|60
1725449700000|2024-09-04 11:35:00|4113.1|4107.1|4118.6|4112.6|4120|4114|4112.6|4106.6|114
1725450000000|2024-09-04 11:40:00|4117.6|4111.6|4122.1|4116.1|4122.1|4116.1|4117.1|4111.1|196
1725450300000|2024-09-04 11:45:00|4121.7|4115.7|4126.1|4120.1|4126.1|4120.1|4121.6|4115.6|88
1725450600000|2024-09-04 11:50:00|4125.6|4119.6|4121.6|4115.6|4126.1|4120.1|4121.1|4115.1|56
1725450900000|2024-09-04 11:55:00|4122|4116|4116|4110|4122.1|4116.1|4114|4108|87
1725451200000|2024-09-04 12:00:00|4115|4109|4123.5|4117.5|4124.5|4118.5|4115|4109|90
1725451500000|2024-09-04 12:05:00|4123|4117|4120|4114|4124|4118|4119|4113|164
1725451800000|2024-09-04 12:10:00|4119|4113|4118|4112|4121|4115|4116.6|4110.6|60
1725452100000|2024-09-04 12:15:00|4118.5|4112.5|4119.5|4113.5|4120.5|4114.5|4118|4112|36
1725452400000|2024-09-04 12:20:00|4119|4113|4115.5|4109.5|4120|4114|4114.6|4108.6|29
1725452700000|2024-09-04 12:25:00|4116|4110|4107.5|4101.5|4116.9|4110.9|4107.5|4101.5|61
1725453000000|2024-09-04 12:30:00|4108|4102|4100.1|4094.1|4108|4102|4099.2|4093.2|328
1725453300000|2024-09-04 12:35:00|4099.6|4093.6|4095.6|4089.6|4100.1|4094.1|4093.7|4087.7|123
1725453600000|2024-09-04 12:40:00|4095.1|4089.1|4099.1|4093.1|4099.7|4093.7|4095.1|4089.1|85
1725456600000|2024-09-04 13:30:00|4100.1|4094.1|4110.1|4104.1|4122|4116|4093.6|4087.6|1654
1725456900000|2024-09-04 13:35:00|4109.6|4103.6|4124|4118|4128.1|4122.1|4105.1|4099.1|959
1725457200000|2024-09-04 13:40:00|4124.1|4118.1|4120.6|4114.6|4127.6|4121.6|4114.1|4108.1|635
1725457500000|2024-09-04 13:45:00|4120.1|4114.1|4109.2|4103.2|4121.1|4115.1|4104.2|4098.2|771
1725457800000|2024-09-04 13:50:00|4110.2|4104.2|4120.1|4114.1|4121.1|4115.1|4104.7|4098.7|413
1725458100000|2024-09-04 13:55:00|4119.6|4113.6|4115.2|4109.2|4127.1|4121.1|4113.2|4107.2|409
1725458400000|2024-09-04 14:00:00|4115.7|4109.7|4128.1|4122.1|4131.1|4125.1|4113.6|4107.6|617
1725458700000|2024-09-04 14:05:00|4127.6|4121.6|4125.1|4119.1|4131.1|4125.1|4118.1|4112.1|476
1725459000000|2024-09-04 14:10:00|4125.6|4119.6|4109.2|4103.2|4125.6|4119.6|4109.2|4103.2|595
1725459300000|2024-09-04 14:15:00|4109.7|4103.7|4118.2|4112.2|4118.2|4112.2|4109.2|4103.2|369
1725459600000|2024-09-04 14:20:00|4117.7|4111.7|4121.2|4115.2|4124.2|4118.2|4117.2|4111.2|190
1725459900000|2024-09-04 14:25:00|4122.2|4116.2|4116.2|4110.2|4126.2|4120.2|4113.2|4107.2|358
1725460200000|2024-09-04 14:30:00|4115.7|4109.7|4116.2|4110.2|4117.2|4111.2|4109.3|4103.3|483
1725460500000|2024-09-04 14:35:00|4115.7|4109.7|4115.1|4109.1|4129.7|4123.7|4113.1|4107.1|567
1725460800000|2024-09-04 14:40:00|4114.6|4108.6|4136.1|4130.1|4136.2|4130.2|4114.1|4108.1|597
1725461100000|2024-09-04 14:45:00|4139.1|4133.1|4136.6|4130.6|4141.1|4135.1|4128.1|4122.1|388
1725461400000|2024-09-04 14:50:00|4137.6|4131.6|4135.1|4129.1|4138.1|4132.1|4128.6|4122.6|357
1725461700000|2024-09-04 14:55:00|4134.6|4128.6|4127.6|4121.6|4136.1|4130.1|4127.6|4121.6|311
1725462000000|2024-09-04 15:00:00|4127.1|4121.1|4122.6|4116.6|4131.1|4125.1|4115.7|4109.7|395
1725462300000|2024-09-04 15:05:00|4124.1|4118.1|4125.6|4119.6|4131.1|4125.1|4123.6|4117.6|260
1725462600000|2024-09-04 15:10:00|4126.1|4120.1|4109.6|4103.6|4126.1|4120.1|4106.6|4100.6|257
1725462900000|2024-09-04 15:15:00|4109.7|4103.7|4108.2|4102.2|4111.1|4105.1|4105.1|4099.1|365
1725463200000|2024-09-04 15:20:00|4108.7|4102.7|4097.7|4091.7|4109.2|4103.2|4097.2|4091.2|504
1725463500000|2024-09-04 15:25:00|4098.2|4092.2|4092.2|4086.2|4101.2|4095.2|4090.7|4084.7|304
1725463800000|2024-09-04 15:30:00|4091.8|4085.8|4085.7|4079.7|4093.2|4087.2|4078.2|4072.2|749
1725464100000|2024-09-04 15:35:00|4085.3|4079.3|4085.2|4079.2|4088.2|4082.2|4081.1|4075.1|320
1725464400000|2024-09-04 15:40:00|4085.1|4079.1|4080.3|4074.3|4087.2|4081.2|4077.2|4071.2|380
1725464700000|2024-09-04 15:45:00|4080.8|4074.8|4088.1|4082.1|4091.7|4085.7|4080.2|4074.2|382
1725465000000|2024-09-04 15:50:00|4087.2|4081.2|4089.2|4083.2|4090.2|4084.2|4082.2|4076.2|543
1725465300000|2024-09-04 15:55:00|4088.2|4082.2|4076.3|4070.3|4090.2|4084.2|4075.8|4069.8|362
1725465600000|2024-09-04 16:00:00|4075.3|4069.3|4076.3|4070.3|4076.8|4070.8|4067.3|4061.3|386
1725465900000|2024-09-04 16:05:00|4075.4|4069.4|4076.4|4070.4|4077.3|4071.3|4071.4|4065.4|212
1725466200000|2024-09-04 16:10:00|4076.3|4070.3|4066.9|4060.9|4076.9|4070.9|4066.9|4060.9|233
1725466500000|2024-09-04 16:15:00|4067.4|4061.4|4071.5|4065.5|4071.5|4065.5|4062.9|4056.9|349
1725466800000|2024-09-04 16:20:00|4070.5|4064.5|4073.5|4067.5|4074.4|4068.4|4065.5|4059.5|398
1725467100000|2024-09-04 16:25:00|4073.9|4067.9|4068.4|4062.4|4077.4|4071.4|4067.5|4061.5|331
1725467400000|2024-09-04 16:30:00|4068.5|4062.5|4068.3|4062.3|4070.8|4064.8|4064.4|4058.4|503
1725467700000|2024-09-04 16:35:00|4067.9|4061.9|4063.4|4057.4|4069.2|4063.2|4062.3|4056.3|250
1725468000000|2024-09-04 16:40:00|4064.4|4058.4|4057.4|4051.4|4065.3|4059.3|4053.4|4047.4|507
1725468300000|2024-09-04 16:45:00|4056.4|4050.4|4049|4043|4060|4054|4047.4|4041.4|383
1725468600000|2024-09-04 16:50:00|4049.5|4043.5|4057.5|4051.5|4058.4|4052.4|4049.4|4043.4|401
1725468900000|2024-09-04 16:55:00|4057.4|4051.4|4028.6|4022.6|4057.4|4051.4|4028.6|4022.6|1073
1725469200000|2024-09-04 17:00:00|4028.7|4022.7|4016.7|4010.7|4029.6|4023.6|4015.8|4009.8|913
1725469500000|2024-09-04 17:05:00|4016.3|4010.3|4018.7|4012.7|4018.7|4012.7|4010.7|4004.7|457
1725469800000|2024-09-04 17:10:00|4018.2|4012.2|4010.8|4004.8|4024.7|4018.7|4010.8|4004.8|511
1725470100000|2024-09-04 17:15:00|4010.7|4004.7|4010.3|4004.3|4013.7|4007.7|4005.8|3999.8|485
1725470400000|2024-09-04 17:20:00|4011.3|4005.3|4013.8|4007.8|4016.7|4010.7|4007.8|4001.8|468
1725470700000|2024-09-04 17:25:00|4014.8|4008.8|4025.4|4019.4|4026.3|4020.3|4011.8|4005.8|658
1725471000000|2024-09-04 17:30:00|4025.3|4019.3|4023.8|4017.8|4029.4|4023.4|4021.8|4015.8|421
1725471300000|2024-09-04 17:35:00|4023.4|4017.4|4021.3|4015.3|4026.3|4020.3|4013.4|4007.4|465
1725471600000|2024-09-04 17:40:00|4020.8|4014.8|4021.8|4015.8|4022.8|4016.8|4016.8|4010.8|311
1725471900000|2024-09-04 17:45:00|4020.9|4014.9|4024.1|4018.1|4024.7|4018.7|4019.8|4013.8|452
1725472200000|2024-09-04 17:50:00|4023.7|4017.7|4033.6|4027.6|4034.7|4028.7|4023.6|4017.6|868
1725472500000|2024-09-04 17:55:00|4032.7|4026.7|4023.2|4017.2|4033.7|4027.7|4022.2|4016.2|366
1725472800000|2024-09-04 18:00:00|4023.7|4017.7|4017.1|4011.1|4025.2|4019.2|4017.1|4011.1|444
1725473100000|2024-09-04 18:05:00|4017.6|4011.6|4013.7|4007.7|4017.6|4011.6|4006.7|4000.7|671
1725473400000|2024-09-04 18:10:00|4014.2|4008.2|4020.7|4014.7|4025.7|4019.7|4010.7|4004.7|1877
1725473700000|2024-09-04 18:15:00|4021.6|4015.6|4013.1|4007.1|4022.7|4016.7|4011.7|4005.7|1021
1725494400000|2024-09-05 00:00:00|4022.2|4016.2|4021.3|4015.3|4029.2|4023.2|4015.7|4009.7|271
1725494700000|2024-09-05 00:05:00|4021.8|4015.8|4020.3|4014.3|4022.7|4016.7|4017.8|4011.8|111
1725495000000|2024-09-05 00:10:00|4019.8|4013.8|4016.8|4010.8|4019.8|4013.8|4016.3|4010.3|56
1725495300000|2024-09-05 00:15:00|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4013.3|4007.3|67
1725495600000|2024-09-05 00:20:00|4016.2|4010.2|4014.8|4008.8|4016.7|4010.7|4014.8|4008.8|19
1725495900000|2024-09-05 00:25:00|4015.7|4009.7|4017.2|4011.2|4018.7|4012.7|4013.8|4007.8|43
1725496200000|2024-09-05 00:30:00|4016.8|4010.8|4019.8|4013.8|4020.2|4014.2|4016.8|4010.8|44
1725496500000|2024-09-05 00:35:00|4019.3|4013.3|4019.3|4013.3|4020.2|4014.2|4017.8|4011.8|37
1725496800000|2024-09-05 00:40:00|4018.3|4012.3|4020.4|4014.4|4020.4|4014.4|4018.3|4012.3|5
1725497100000|2024-09-05 00:45:00|4020.9|4014.9|4024.4|4018.4|4024.4|4018.4|4019.9|4013.9|28
1725497400000|2024-09-05 00:50:00|4025.9|4019.9|4022.4|4016.4|4026.4|4020.4|4021.4|4015.4|27
1725497700000|2024-09-05 00:55:00|4021.9|4015.9|4020.4|4014.4|4022.4|4016.4|4019.3|4013.3|21
1725498000000|2024-09-05 01:00:00|4019.5|4013.5|4021.8|4015.8|4022.3|4016.3|4016.9|4010.9|54
1725498300000|2024-09-05 01:05:00|4022.3|4016.3|4031.9|4025.9|4032.4|4026.4|4021.8|4015.8|96
1725498600000|2024-09-05 01:10:00|4031.4|4025.4|4031.8|4025.8|4033.2|4027.2|4028.9|4022.9|149
1725498900000|2024-09-05 01:15:00|4031.3|4025.3|4033.8|4027.8|4040.4|4034.4|4030.8|4024.8|288
1725499200000|2024-09-05 01:20:00|4033.4|4027.4|4033|4027|4034.9|4028.9|4029.9|4023.9|275
1725499500000|2024-09-05 01:25:00|4032.5|4026.5|4030|4024|4033.5|4027.5|4029.9|4023.9|151
1725499800000|2024-09-05 01:30:00|4029.5|4023.5|4023|4017|4030|4024|4020.8|4014.8|103
1725500100000|2024-09-05 01:35:00|4022.4|4016.4|4018.4|4012.4|4023.9|4017.9|4017.9|4011.9|108
1725500400000|2024-09-05 01:40:00|4017|4011|4016.4|4010.4|4017.5|4011.5|4013.5|4007.5|131
1725500700000|2024-09-05 01:45:00|4015.9|4009.9|4025.4|4019.4|4026.4|4020.4|4015.9|4009.9|41
1725501000000|2024-09-05 01:50:00|4025|4019|4024.4|4018.4|4026.9|4020.9|4023|4017|9
1725501300000|2024-09-05 01:55:00|4024.9|4018.9|4024.4|4018.4|4027.9|4021.9|4022.4|4016.4|16
1725501600000|2024-09-05 02:00:00|4024.9|4018.9|4026.4|4020.4|4027.4|4021.4|4023.9|4017.9|11
1725501900000|2024-09-05 02:05:00|4025.9|4019.9|4025.9|4019.9|4027.4|4021.4|4024.9|4018.9|7
1725502200000|2024-09-05 02:10:00|4025.4|4019.4|4025.4|4019.4|4028.4|4022.4|4024.9|4018.9|8
1725502500000|2024-09-05 02:15:00|4025.9|4019.9|4023.5|4017.5|4027.4|4021.4|4023.5|4017.5|11
1725502800000|2024-09-05 02:20:00|4024|4018|4025.9|4019.9|4025.9|4019.9|4023.9|4017.9|8
1725503100000|2024-09-05 02:25:00|4028.5|4022.5|4026.5|4020.5|4028.9|4022.9|4026.5|4020.5|16
1725503400000|2024-09-05 02:30:00|4027|4021|4026.5|4020.5|4028.5|4022.5|4025|4019|14
1725503700000|2024-09-05 02:35:00|4026|4020|4023|4017|4026|4020|4022.5|4016.5|29
1725504000000|2024-09-05 02:40:00|4022.5|4016.5|4021.5|4015.5|4025.4|4019.4|4021|4015|32
1725504300000|2024-09-05 02:45:00|4021.9|4015.9|4025|4019|4026.5|4020.5|4020.1|4014.1|9
1725504600000|2024-09-05 02:50:00|4024.5|4018.5|4027.5|4021.5|4029|4023|4023.5|4017.5|28
1725504900000|2024-09-05 02:55:00|4028|4022|4025.5|4019.5|4028|4022|4025.5|4019.5|9
1725505200000|2024-09-05 03:00:00|4025|4019|4025.5|4019.5|4025.5|4019.5|4022.5|4016.5|10
1725505500000|2024-09-05 03:05:00|4024.6|4018.6|4030.8|4024.8|4031.4|4025.4|4022|4016|197
1725505800000|2024-09-05 03:10:00|4030.4|4024.4|4023.4|4017.4|4030.4|4024.4|4022.9|4016.9|16
1725506100000|2024-09-05 03:15:00|4022.4|4016.4|4019.4|4013.4|4022.9|4016.9|4017.9|4011.9|23
1725506400000|2024-09-05 03:20:00|4019.8|4013.8|4024.4|4018.4|4025.4|4019.4|4019.4|4013.4|10
1725506700000|2024-09-05 03:25:00|4024.3|4018.3|4020.4|4014.4|4024.4|4018.4|4020.4|4014.4|0
1725507000000|2024-09-05 03:30:00|4020.8|4014.8|4020.4|4014.4|4021.4|4015.4|4020.4|4014.4|3
1725507300000|2024-09-05 03:35:00|4020.9|4014.9|4021.4|4015.4|4021.9|4015.9|4019.9|4013.9|4
1725507600000|2024-09-05 03:40:00|4020.9|4014.9|4021.4|4015.4|4021.4|4015.4|4019.9|4013.9|12
1725507900000|2024-09-05 03:45:00|4021.9|4015.9|4019.4|4013.4|4021.9|4015.9|4019.4|4013.4|2
1725508200000|2024-09-05 03:50:00|4019.9|4013.9|4023.4|4017.4|4023.4|4017.4|4019.4|4013.4|18
1725508500000|2024-09-05 03:55:00|4022.4|4016.4|4023.4|4017.4|4024.9|4018.9|4022.4|4016.4|20
1725508800000|2024-09-05 04:00:00|4022.4|4016.4|4023.9|4017.9|4024.8|4018.8|4021.4|4015.4|12
1725509100000|2024-09-05 04:05:00|4023.4|4017.4|4025.4|4019.4|4025.4|4019.4|4022.9|4016.9|24
1725509400000|2024-09-05 04:10:00|4026.9|4020.9|4027.4|4021.4|4029.9|4023.9|4026.9|4020.9|67
1725509700000|2024-09-05 04:15:00|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|8
1725510000000|2024-09-05 04:20:00|4025.4|4019.4|4023.4|4017.4|4025.4|4019.4|4023.4|4017.4|7
1725510300000|2024-09-05 04:25:00|4023.3|4017.3|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|4
1725510600000|2024-09-05 04:30:00|4024.4|4018.4|4028.4|4022.4|4030.5|4024.5|4024.4|4018.4|39
1725510900000|2024-09-05 04:35:00|4028.8|4022.8|4027.4|4021.4|4029.4|4023.4|4027.4|4021.4|3
1725511200000|2024-09-05 04:40:00|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1725511500000|2024-09-05 04:45:00|4029.4|4023.4|4028.9|4022.9|4030.4|4024.4|4028.4|4022.4|11
1725511800000|2024-09-05 04:50:00|4028.8|4022.8|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|6
1725512100000|2024-09-05 04:55:00|4028.4|4022.4|4027.4|4021.4|4029.4|4023.4|4026.4|4020.4|6
1725512400000|2024-09-05 05:00:00|4026.4|4020.4|4028.4|4022.4|4030.9|4024.9|4026.4|4020.4|22
1725512700000|2024-09-05 05:05:00|4027.9|4021.9|4028.9|4022.9|4029.4|4023.4|4027.9|4021.9|1
1725513000000|2024-09-05 05:10:00|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|1
1725513300000|2024-09-05 05:15:00|4029|4023|4028.4|4022.4|4029.9|4023.9|4028.4|4022.4|12
1725513600000|2024-09-05 05:20:00|4028.9|4022.9|4029.4|4023.4|4032.4|4026.4|4028.3|4022.3|48
1725513900000|2024-09-05 05:25:00|4029.8|4023.8|4028.9|4022.9|4032.4|4026.4|4028.3|4022.3|30
1725514200000|2024-09-05 05:30:00|4029.4|4023.4|4026.4|4020.4|4029.9|4023.9|4025.4|4019.4|12
1725514500000|2024-09-05 05:35:00|4026.5|4020.5|4029.4|4023.4|4029.4|4023.4|4026.3|4020.3|29
1725514800000|2024-09-05 05:40:00|4029.9|4023.9|4031.4|4025.4|4031.4|4025.4|4028.4|4022.4|11
1725515100000|2024-09-05 05:45:00|4030.4|4024.4|4027.4|4021.4|4030.4|4024.4|4026.4|4020.4|6
1725515400000|2024-09-05 05:50:00|4027.9|4021.9|4032.4|4026.4|4032.9|4026.9|4027.9|4021.9|27
1725515700000|2024-09-05 05:55:00|4031.4|4025.4|4028.4|4022.4|4031.4|4025.4|4028.4|4022.4|2
1725516000000|2024-09-05 06:00:00|4028.9|4022.9|4028.9|4022.9|4029.9|4023.9|4027.4|4021.4|21
1725516300000|2024-09-05 06:05:00|4029.3|4023.3|4032.4|4026.4|4033.4|4027.4|4027.4|4021.4|24
1725516600000|2024-09-05 06:10:00|4031.4|4025.4|4029.4|4023.4|4032.9|4026.9|4029.4|4023.4|29
1725516900000|2024-09-05 06:15:00|4029|4023|4032.9|4026.9|4032.9|4026.9|4028.4|4022.4|13
1725517200000|2024-09-05 06:20:00|4032.4|4026.4|4030.9|4024.9|4032.4|4026.4|4029.9|4023.9|25
1725517500000|2024-09-05 06:25:00|4031.4|4025.4|4031.9|4025.9|4032.4|4026.4|4029.9|4023.9|56
1725517800000|2024-09-05 06:30:00|4032.4|4026.4|4033.4|4027.4|4035.9|4029.9|4029.9|4023.9|122
1725518100000|2024-09-05 06:35:00|4032.9|4026.9|4033.9|4027.9|4035.4|4029.4|4030.9|4024.9|48
1725518400000|2024-09-05 06:40:00|4034.4|4028.4|4032.4|4026.4|4035.9|4029.9|4032.4|4026.4|39
1725518700000|2024-09-05 06:45:00|4031.9|4025.9|4033.4|4027.4|4033.4|4027.4|4030.9|4024.9|45
1725519000000|2024-09-05 06:50:00|4032.9|4026.9|4028.9|4022.9|4032.9|4026.9|4028.9|4022.9|25
1725519300000|2024-09-05 06:55:00|4028.4|4022.4|4033.9|4027.9|4033.9|4027.9|4028.4|4022.4|23
1725519600000|2024-09-05 07:00:00|4033.4|4027.4|4035.4|4029.4|4035.9|4029.9|4031.4|4025.4|81
1725519900000|2024-09-05 07:05:00|4033.6|4027.6|4037.4|4031.4|4037.4|4031.4|4032.4|4026.4|42
1725520200000|2024-09-05 07:10:00|4037|4031|4038.4|4032.4|4040.9|4034.9|4035.4|4029.4|204
1725520500000|2024-09-05 07:15:00|4039.4|4033.4|4039.8|4033.8|4041.4|4035.4|4037.4|4031.4|155
1725520800000|2024-09-05 07:20:00|4038.3|4032.3|4038.8|4032.8|4041.7|4035.7|4037.8|4031.8|46
1725521100000|2024-09-05 07:25:00|4038.9|4032.9|4045.3|4039.3|4047.3|4041.3|4038.3|4032.3|138
1725521400000|2024-09-05 07:30:00|4045.7|4039.7|4045.7|4039.7|4046.8|4040.8|4042.3|4036.3|60
1725521700000|2024-09-05 07:35:00|4045.3|4039.3|4040.8|4034.8|4045.7|4039.7|4040.3|4034.3|110
1725522000000|2024-09-05 07:40:00|4042.9|4036.9|4047.2|4041.2|4047.3|4041.3|4041.8|4035.8|94
1725522300000|2024-09-05 07:45:00|4047.3|4041.3|4043.3|4037.3|4049.3|4043.3|4042.2|4036.2|81
1725522600000|2024-09-05 07:50:00|4042.3|4036.3|4041.8|4035.8|4043.7|4037.7|4041.8|4035.8|35
1725522900000|2024-09-05 07:55:00|4042.2|4036.2|4046.8|4040.8|4049.3|4043.3|4041.8|4035.8|229
1725523200000|2024-09-05 08:00:00|4047.3|4041.3|4046.8|4040.8|4050.4|4044.4|4046.8|4040.8|107
1725523500000|2024-09-05 08:05:00|4047.3|4041.3|4048.8|4042.8|4048.9|4042.9|4047.3|4041.3|29
1725523800000|2024-09-05 08:10:00|4048.9|4042.9|4052.8|4046.8|4052.9|4046.9|4047.8|4041.8|126
1725524100000|2024-09-05 08:15:00|4051.8|4045.8|4059.2|4053.2|4059.2|4053.2|4050.8|4044.8|202
1725524400000|2024-09-05 08:20:00|4060.3|4054.3|4064.2|4058.2|4064.3|4058.3|4060.2|4054.2|126
1725524700000|2024-09-05 08:25:00|4064.3|4058.3|4061.8|4055.8|4068.7|4062.7|4060.8|4054.8|141
1725525000000|2024-09-05 08:30:00|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4056.8|4050.8|51
1725525300000|2024-09-05 08:35:00|4062.3|4056.3|4068.8|4062.8|4071.2|4065.2|4062.3|4056.3|155
1725525600000|2024-09-05 08:40:00|4067.8|4061.8|4070.3|4064.3|4071.7|4065.7|4067.7|4061.7|65
1725525900000|2024-09-05 08:45:00|4070.7|4064.7|4079.8|4073.8|4080.2|4074.2|4069.7|4063.7|182
1725526200000|2024-09-05 08:50:00|4079.7|4073.7|4071.7|4065.7|4082.2|4076.2|4070.7|4064.7|118
1725526500000|2024-09-05 08:55:00|4070.7|4064.7|4071.1|4065.1|4071.1|4065.1|4067.8|4061.8|61
1725526800000|2024-09-05 09:00:00|4071.2|4065.2|4074.7|4068.7|4074.7|4068.7|4070.8|4064.8|31
1725527100000|2024-09-05 09:05:00|4074.2|4068.2|4080.7|4074.7|4080.7|4074.7|4074.2|4068.2|78
1725527400000|2024-09-05 09:10:00|4078.7|4072.7|4077.7|4071.7|4079.2|4073.2|4076.2|4070.2|31
1725527700000|2024-09-05 09:15:00|4078.1|4072.1|4078.1|4072.1|4078.7|4072.7|4075.7|4069.7|51
1725528000000|2024-09-05 09:20:00|4077.7|4071.7|4072.1|4066.1|4078.1|4072.1|4071.2|4065.2|41
1725528300000|2024-09-05 09:25:00|4072.2|4066.2|4070.6|4064.6|4073.2|4067.2|4068.1|4062.1|103
1725528600000|2024-09-05 09:30:00|4071.1|4065.1|4070.1|4064.1|4072.6|4066.6|4068.6|4062.6|25
1725528900000|2024-09-05 09:35:00|4069.7|4063.7|4069.6|4063.6|4070.1|4064.1|4068.6|4062.6|11
1725529200000|2024-09-05 09:40:00|4070.1|4064.1|4073.1|4067.1|4073.1|4067.1|4068.7|4062.7|43
1725529500000|2024-09-05 09:45:00|4072.7|4066.7|4071.6|4065.6|4079.6|4073.6|4070.7|4064.7|231
1725529800000|2024-09-05 09:50:00|4071.1|4065.1|4070.1|4064.1|4072.1|4066.1|4068.6|4062.6|61
1725530100000|2024-09-05 09:55:00|4069.6|4063.6|4069.6|4063.6|4071.1|4065.1|4065.1|4059.1|70
1725530400000|2024-09-05 10:00:00|4070|4064|4074|4068|4075.6|4069.6|4069.6|4063.6|31
1725530700000|2024-09-05 10:05:00|4073.6|4067.6|4073.1|4067.1|4075.1|4069.1|4072.6|4066.6|24
1725531000000|2024-09-05 10:10:00|4073|4067|4074.6|4068.6|4074.6|4068.6|4070.6|4064.6|45
1725531300000|2024-09-05 10:15:00|4075|4069|4075|4069|4075|4069|4071.6|4065.6|29
1725531600000|2024-09-05 10:20:00|4074.6|4068.6|4073.1|4067.1|4074.6|4068.6|4072.5|4066.5|26
1725531900000|2024-09-05 10:25:00|4073.6|4067.6|4073|4067|4073.6|4067.6|4070.6|4064.6|48
1725532200000|2024-09-05 10:30:00|4073.1|4067.1|4066|4060|4074|4068|4065|4059|145
1725532500000|2024-09-05 10:35:00|4066.1|4060.1|4061.1|4055.1|4066.1|4060.1|4061.1|4055.1|63
1725532800000|2024-09-05 10:40:00|4061.6|4055.6|4064.1|4058.1|4067|4061|4061.2|4055.2|40
1725533100000|2024-09-05 10:45:00|4064|4058|4063.2|4057.2|4065.1|4059.1|4061.2|4055.2|43
1725533400000|2024-09-05 10:50:00|4062.7|4056.7|4069.1|4063.1|4069.2|4063.2|4062.7|4056.7|30
1725533700000|2024-09-05 10:55:00|4069.2|4063.2|4071.2|4065.2|4072.6|4066.6|4068|4062|26
1725534000000|2024-09-05 11:00:00|4069.2|4063.2|4064.1|4058.1|4069.2|4063.2|4063|4057|52
1725534300000|2024-09-05 11:05:00|4064.6|4058.6|4060.1|4054.1|4065.6|4059.6|4059.1|4053.1|86
1725534600000|2024-09-05 11:10:00|4060|4054|4063.6|4057.6|4064.1|4058.1|4058.1|4052.1|21
1725534900000|2024-09-05 11:15:00|4063.5|4057.5|4065.2|4059.2|4068.6|4062.6|4062.7|4056.7|43
1725535200000|2024-09-05 11:20:00|4065.1|4059.1|4069.7|4063.7|4070.1|4064.1|4064.6|4058.6|25
1725535500000|2024-09-05 11:25:00|4070.1|4064.1|4069.1|4063.1|4071.1|4065.1|4067.6|4061.6|14
1725535800000|2024-09-05 11:30:00|4070.1|4064.1|4070.1|4064.1|4070.6|4064.6|4068.1|4062.1|24
1725536100000|2024-09-05 11:35:00|4069.6|4063.6|4065.1|4059.1|4070.6|4064.6|4064.1|4058.1|29
1725536400000|2024-09-05 11:40:00|4065.5|4059.5|4068.1|4062.1|4069.1|4063.1|4065.1|4059.1|20
1725536700000|2024-09-05 11:45:00|4068.5|4062.5|4071.1|4065.1|4072.6|4066.6|4067.6|4061.6|74
1725537000000|2024-09-05 11:50:00|4072.2|4066.2|4063.6|4057.6|4073.1|4067.1|4063.6|4057.6|77
1725537300000|2024-09-05 11:55:00|4061.6|4055.6|4065.1|4059.1|4068.1|4062.1|4061.6|4055.6|124
1725537600000|2024-09-05 12:00:00|4065|4059|4072|4066|4073.4|4067.4|4064.1|4058.1|77
1725537900000|2024-09-05 12:05:00|4071.6|4065.6|4069.6|4063.6|4078.5|4072.5|4069.1|4063.1|318
1725538200000|2024-09-05 12:10:00|4070.1|4064.1|4070.9|4064.9|4071.1|4065.1|4067.5|4061.5|32
1725538500000|2024-09-05 12:15:00|4071|4065|4066.6|4060.6|4072.6|4066.6|4066.5|4060.5|14
1725538800000|2024-09-05 12:20:00|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4062|4056|83
1725539100000|2024-09-05 12:25:00|4067.5|4061.5|4062.5|4056.5|4067.6|4061.6|4062.5|4056.5|36
1725539400000|2024-09-05 12:30:00|4062.6|4056.6|4062|4056|4066|4060|4060.6|4054.6|91
1725539700000|2024-09-05 12:35:00|4061.5|4055.5|4058|4052|4062.5|4056.5|4056.5|4050.5|67
1725540000000|2024-09-05 12:40:00|4057.5|4051.5|4052.1|4046.1|4059|4053|4051|4045|164
1725543000000|2024-09-05 13:30:00|4062.1|4056.1|4069.5|4063.5|4077|4071|4058.1|4052.1|1571
1725543300000|2024-09-05 13:35:00|4069.9|4063.9|4072.6|4066.6|4080.3|4074.3|4066.5|4060.5|601
1725543600000|2024-09-05 13:40:00|4073.1|4067.1|4066.5|4060.5|4073.6|4067.6|4062.5|4056.5|642
1725543900000|2024-09-05 13:45:00|4066|4060|4074.6|4068.6|4074.6|4068.6|4061.5|4055.5|444
1725544200000|2024-09-05 13:50:00|4076.5|4070.5|4082.5|4076.5|4088.5|4082.5|4075.1|4069.1|832
1725544500000|2024-09-05 13:55:00|4083.5|4077.5|4086.5|4080.5|4088.5|4082.5|4079.6|4073.6|433
1725544800000|2024-09-05 14:00:00|4086|4080|4094.3|4088.3|4102.5|4096.5|4086|4080|896
1725545100000|2024-09-05 14:05:00|4094.4|4088.4|4099.8|4093.8|4101.4|4095.4|4093.4|4087.4|886
1725545400000|2024-09-05 14:10:00|4100.3|4094.3|4099.3|4093.3|4107.3|4101.3|4097.3|4091.3|802
1725545700000|2024-09-05 14:15:00|4099.8|4093.8|4094.9|4088.9|4100.2|4094.2|4092.4|4086.4|465
1725546000000|2024-09-05 14:20:00|4095.4|4089.4|4105.9|4099.9|4107.4|4101.4|4090.4|4084.4|408
1725546300000|2024-09-05 14:25:00|4105.4|4099.4|4110.3|4104.3|4114.3|4108.3|4105.3|4099.3|591
1725546600000|2024-09-05 14:30:00|4110.7|4104.7|4119.2|4113.2|4126.3|4120.3|4110.7|4104.7|531
1725546900000|2024-09-05 14:35:00|4120.2|4114.2|4128.3|4122.3|4128.3|4122.3|4114.8|4108.8|513
1725547200000|2024-09-05 14:40:00|4127.8|4121.8|4105.1|4099.1|4130.4|4124.4|4102.1|4096.1|775
1725547500000|2024-09-05 14:45:00|4106.6|4100.6|4114.1|4108.1|4120.1|4114.1|4105.6|4099.6|762
1725547800000|2024-09-05 14:50:00|4114|4108|4108.1|4102.1|4114.1|4108.1|4106.6|4100.6|678
1725548100000|2024-09-05 14:55:00|4108.7|4102.7|4112.1|4106.1|4114.1|4108.1|4108.2|4102.2|567
1725548400000|2024-09-05 15:00:00|4111.1|4105.1|4112.1|4106.1|4112.1|4106.1|4106.1|4100.1|456
1725548700000|2024-09-05 15:05:00|4113|4107|4110.1|4104.1|4115.1|4109.1|4109.1|4103.1|459
1725549000000|2024-09-05 15:10:00|4110.2|4104.2|4113.6|4107.6|4120.2|4114.2|4110.1|4104.1|491
1725549300000|2024-09-05 15:15:00|4114.1|4108.1|4111.6|4105.6|4115.6|4109.6|4109.6|4103.6|192
1725549600000|2024-09-05 15:20:00|4112.2|4106.2|4111.7|4105.7|4113.1|4107.1|4104.1|4098.1|289
1725549900000|2024-09-05 15:25:00|4111.3|4105.3|4114.2|4108.2|4115.7|4109.7|4109.1|4103.1|323
1725550200000|2024-09-05 15:30:00|4113.7|4107.7|4116.7|4110.7|4122.1|4116.1|4111.2|4105.2|349
1725550500000|2024-09-05 15:35:00|4116.3|4110.3|4110.2|4104.2|4122.2|4116.2|4110.1|4104.1|467
1725550800000|2024-09-05 15:40:00|4111.1|4105.1|4116.1|4110.1|4116.1|4110.1|4108.2|4102.2|505
1725551100000|2024-09-05 15:45:00|4116.6|4110.6|4116.8|4110.8|4122.1|4116.1|4115.1|4109.1|314
1725551400000|2024-09-05 15:50:00|4116.7|4110.7|4119.2|4113.2|4119.2|4113.2|4108.7|4102.7|277
1725551700000|2024-09-05 15:55:00|4120.1|4114.1|4121.2|4115.2|4121.6|4115.6|4116.2|4110.2|268
1725552000000|2024-09-05 16:00:00|4121.1|4115.1|4106.3|4100.3|4122.1|4116.1|4105.3|4099.3|487
1725552300000|2024-09-05 16:05:00|4105.4|4099.4|4106.4|4100.4|4109.3|4103.3|4104.3|4098.3|285
1725552600000|2024-09-05 16:10:00|4106.3|4100.3|4098.3|4092.3|4107.3|4101.3|4097.3|4091.3|366
1725552900000|2024-09-05 16:15:00|4097.8|4091.8|4102.3|4096.3|4103.3|4097.3|4092.3|4086.3|285
1725553200000|2024-09-05 16:20:00|4102.8|4096.8|4106.3|4100.3|4106.4|4100.4|4100.3|4094.3|246
1725553500000|2024-09-05 16:25:00|4106.8|4100.8|4118.2|4112.2|4121.3|4115.3|4106.8|4100.8|357
1725553800000|2024-09-05 16:30:00|4118.6|4112.6|4118.3|4112.3|4120.1|4114.1|4117.1|4111.1|112
1725554100000|2024-09-05 16:35:00|4118.7|4112.7|4114.2|4108.2|4119.1|4113.1|4113.1|4107.1|272
1725554400000|2024-09-05 16:40:00|4114.3|4108.3|4117.6|4111.6|4118.1|4112.1|4112.1|4106.1|184
1725554700000|2024-09-05 16:45:00|4117.2|4111.2|4119.1|4113.1|4119.2|4113.2|4114.1|4108.1|222
1725555000000|2024-09-05 16:50:00|4120|4114|4122.2|4116.2|4123.7|4117.7|4119.1|4113.1|305
1725555300000|2024-09-05 16:55:00|4122.1|4116.1|4119.1|4113.1|4125.2|4119.2|4118.6|4112.6|253
1725555600000|2024-09-05 17:00:00|4119.6|4113.6|4119.3|4113.3|4121.2|4115.2|4112.3|4106.3|264
1725555900000|2024-09-05 17:05:00|4120.2|4114.2|4122.1|4116.1|4122.1|4116.1|4118.1|4112.1|158
1725556200000|2024-09-05 17:10:00|4122.6|4116.6|4122.3|4116.3|4122.6|4116.6|4119.7|4113.7|200
1725556500000|2024-09-05 17:15:00|4122.7|4116.7|4123.6|4117.6|4125.1|4119.1|4119.6|4113.6|333
1725556800000|2024-09-05 17:20:00|4123.2|4117.2|4121.2|4115.2|4124.1|4118.1|4120.1|4114.1|207
1725557100000|2024-09-05 17:25:00|4121.6|4115.6|4123.7|4117.7|4125.2|4119.2|4120.6|4114.6|385
1725557400000|2024-09-05 17:30:00|4123.3|4117.3|4122.1|4116.1|4124.1|4118.1|4121.3|4115.3|255
1725557700000|2024-09-05 17:35:00|4123.1|4117.1|4125.1|4119.1|4126.1|4120.1|4123.1|4117.1|315
1725558000000|2024-09-05 17:40:00|4125.2|4119.2|4128.1|4122.1|4131.1|4125.1|4124.1|4118.1|335
1725558300000|2024-09-05 17:45:00|4127.7|4121.7|4124.1|4118.1|4127.7|4121.7|4121.1|4115.1|257
1725558600000|2024-09-05 17:50:00|4125.7|4119.7|4122.2|4116.2|4128.1|4122.1|4121.7|4115.7|274
1725558900000|2024-09-05 17:55:00|4123.2|4117.2|4122.2|4116.2|4124.2|4118.2|4119.2|4113.2|701
1725559200000|2024-09-05 18:00:00|4122.6|4116.6|4130.9|4124.9|4130.9|4124.9|4122.1|4116.1|463
1725559500000|2024-09-05 18:05:00|4130.5|4124.5|4127.1|4121.1|4133|4127|4126.1|4120.1|724
1725559800000|2024-09-05 18:10:00|4127.2|4121.2|4120.5|4114.5|4127.2|4121.2|4118.5|4112.5|2561
1725560100000|2024-09-05 18:15:00|4120|4114|4118.9|4112.9|4121.4|4115.4|4116.4|4110.4|640
1725580800000|2024-09-06 00:00:00|4118.6|4112.6|4113.1|4107.1|4118.6|4112.6|4112.1|4106.1|211
1725581100000|2024-09-06 00:05:00|4112.6|4106.6|4109.1|4103.1|4112.6|4106.6|4106.1|4100.1|42
1725581400000|2024-09-06 00:10:00|4109.6|4103.6|4108.7|4102.7|4109.7|4103.7|4106.3|4100.3|37
1725581700000|2024-09-06 00:15:00|4108.2|4102.2|4108.7|4102.7|4109.2|4103.2|4105.7|4099.7|24
1725582000000|2024-09-06 00:20:00|4108.2|4102.2|4101.7|4095.7|4108.7|4102.7|4100.1|4094.1|51
1725582300000|2024-09-06 00:25:00|4101.2|4095.2|4101.2|4095.2|4102.2|4096.2|4099.7|4093.7|34
1725582600000|2024-09-06 00:30:00|4101.6|4095.6|4102.2|4096.2|4104.2|4098.2|4101.2|4095.2|20
1725582900000|2024-09-06 00:35:00|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4099.7|4093.7|12
1725583200000|2024-09-06 00:40:00|4103.1|4097.1|4103.2|4097.2|4104.2|4098.2|4102.2|4096.2|6
1725583500000|2024-09-06 00:45:00|4102.7|4096.7|4101.2|4095.2|4103.2|4097.2|4100.7|4094.7|13
1725583800000|2024-09-06 00:50:00|4101.7|4095.7|4101.2|4095.2|4103.7|4097.7|4100.7|4094.7|9
1725584100000|2024-09-06 00:55:00|4100.2|4094.2|4101.2|4095.2|4103.7|4097.7|4100.2|4094.2|9
1725584400000|2024-09-06 01:00:00|4100.7|4094.7|4098.2|4092.2|4100.7|4094.7|4096.2|4090.2|27
1725584700000|2024-09-06 01:05:00|4097.7|4091.7|4092.7|4086.7|4099.2|4093.2|4091.1|4085.1|50
1725585000000|2024-09-06 01:10:00|4093.2|4087.2|4091.2|4085.2|4094.2|4088.2|4091.1|4085.1|22
1725585300000|2024-09-06 01:15:00|4090.7|4084.7|4093.2|4087.2|4095.6|4089.6|4090.7|4084.7|31
1725585600000|2024-09-06 01:20:00|4092.7|4086.7|4091.7|4085.7|4094.1|4088.1|4087.2|4081.2|133
1725585900000|2024-09-06 01:25:00|4091.2|4085.2|4097.2|4091.2|4098.7|4092.7|4091.2|4085.2|36
1725586200000|2024-09-06 01:30:00|4097.6|4091.6|4095.2|4089.2|4097.6|4091.6|4092.2|4086.2|11
1725586500000|2024-09-06 01:35:00|4095.6|4089.6|4097.2|4091.2|4097.7|4091.7|4094.2|4088.2|9
1725586800000|2024-09-06 01:40:00|4096.7|4090.7|4108.2|4102.2|4108.6|4102.6|4094.2|4088.2|30
1725587100000|2024-09-06 01:45:00|4108.7|4102.7|4103.2|4097.2|4108.7|4102.7|4103.2|4097.2|21
1725587400000|2024-09-06 01:50:00|4103.7|4097.7|4100.2|4094.2|4105.2|4099.2|4100.2|4094.2|16
1725587700000|2024-09-06 01:55:00|4100.6|4094.6|4100.2|4094.2|4102.2|4096.2|4097.7|4091.7|16
1725588000000|2024-09-06 02:00:00|4100.7|4094.7|4095.2|4089.2|4102.2|4096.2|4095.2|4089.2|24
1725588300000|2024-09-06 02:05:00|4094.7|4088.7|4090.2|4084.2|4095.7|4089.7|4089.7|4083.7|14
1725588600000|2024-09-06 02:10:00|4090.1|4084.1|4088.1|4082.1|4093.6|4087.6|4087.6|4081.6|18
1725588900000|2024-09-06 02:15:00|4088.6|4082.6|4089.1|4083.1|4089.6|4083.6|4085.6|4079.6|45
1725589200000|2024-09-06 02:20:00|4089.6|4083.6|4086.6|4080.6|4089.6|4083.6|4086.6|4080.6|7
1725589500000|2024-09-06 02:25:00|4085.6|4079.6|4083.7|4077.7|4087.1|4081.1|4083.7|4077.7|35
1725589800000|2024-09-06 02:30:00|4084.1|4078.1|4086.6|4080.6|4088.7|4082.7|4083.2|4077.2|25
1725590100000|2024-09-06 02:35:00|4087.1|4081.1|4084.2|4078.2|4088.7|4082.7|4082.8|4076.8|75
1725590400000|2024-09-06 02:40:00|4083.7|4077.7|4081.2|4075.2|4084.2|4078.2|4080.7|4074.7|26
1725590700000|2024-09-06 02:45:00|4080.7|4074.7|4078.2|4072.2|4081.2|4075.2|4077.2|4071.2|87
1725591000000|2024-09-06 02:50:00|4079.2|4073.2|4080.7|4074.7|4081.6|4075.6|4078.2|4072.2|6
1725591300000|2024-09-06 02:55:00|4081.1|4075.1|4082.7|4076.7|4084.2|4078.2|4081.1|4075.1|5
1725591600000|2024-09-06 03:00:00|4082.6|4076.6|4081.2|4075.2|4082.6|4076.6|4080.2|4074.2|4
1725591900000|2024-09-06 03:05:00|4080.7|4074.7|4079.2|4073.2|4081.2|4075.2|4077.8|4071.8|7
1725592200000|2024-09-06 03:10:00|4078.7|4072.7|4076.2|4070.2|4079.2|4073.2|4076.2|4070.2|11
1725592500000|2024-09-06 03:15:00|4076.6|4070.6|4077.2|4071.2|4078.2|4072.2|4075.7|4069.7|12
1725592800000|2024-09-06 03:20:00|4077.7|4071.7|4078.7|4072.7|4079.2|4073.2|4076.8|4070.8|6
1725593100000|2024-09-06 03:25:00|4078.2|4072.2|4078.2|4072.2|4081.2|4075.2|4077.7|4071.7|5
1725593400000|2024-09-06 03:30:00|4078.7|4072.7|4078.2|4072.2|4079.2|4073.2|4077.7|4071.7|7
1725593700000|2024-09-06 03:35:00|4078.7|4072.7|4076.7|4070.7|4078.7|4072.7|4075.7|4069.7|8
1725594000000|2024-09-06 03:40:00|4076.2|4070.2|4075.7|4069.7|4077.7|4071.7|4075.7|4069.7|8
1725594300000|2024-09-06 03:45:00|4074.7|4068.7|4072.2|4066.2|4074.7|4068.7|4071.8|4065.8|19
1725594600000|2024-09-06 03:50:00|4071.7|4065.7|4074.7|4068.7|4075.7|4069.7|4071.7|4065.7|14
1725594900000|2024-09-06 03:55:00|4074.2|4068.2|4075.7|4069.7|4075.7|4069.7|4073.7|4067.7|9
1725595200000|2024-09-06 04:00:00|4075.2|4069.2|4074.7|4068.7|4075.7|4069.7|4073.8|4067.8|4
1725595500000|2024-09-06 04:05:00|4075.1|4069.1|4074.2|4068.2|4075.7|4069.7|4073.8|4067.8|10
1725595800000|2024-09-06 04:10:00|4074.7|4068.7|4074.2|4068.2|4076.2|4070.2|4073.8|4067.8|11
1725596100000|2024-09-06 04:15:00|4074.7|4068.7|4075.1|4069.1|4075.7|4069.7|4073.8|4067.8|4
1725596400000|2024-09-06 04:20:00|4075.2|4069.2|4075.1|4069.1|4075.7|4069.7|4074.2|4068.2|7
1725596700000|2024-09-06 04:25:00|4075.2|4069.2|4071.2|4065.2|4075.2|4069.2|4071.2|4065.2|7
1725597000000|2024-09-06 04:30:00|4071.7|4065.7|4068.2|4062.2|4071.7|4065.7|4066.2|4060.2|75
1725597300000|2024-09-06 04:35:00|4067.7|4061.7|4067.7|4061.7|4069.1|4063.1|4067.7|4061.7|7
1725597600000|2024-09-06 04:40:00|4068.2|4062.2|4070.7|4064.7|4073.2|4067.2|4067.7|4061.7|23
1725597900000|2024-09-06 04:45:00|4071.7|4065.7|4069.7|4063.7|4072.2|4066.2|4069.7|4063.7|5
1725598200000|2024-09-06 04:50:00|4073.2|4067.2|4074.2|4068.2|4074.2|4068.2|4071.2|4065.2|23
1725598500000|2024-09-06 04:55:00|4074.7|4068.7|4074.2|4068.2|4075.2|4069.2|4074.2|4068.2|6
1725598800000|2024-09-06 05:00:00|4074.6|4068.6|4073.2|4067.2|4074.7|4068.7|4073.2|4067.2|4
1725599100000|2024-09-06 05:05:00|4072.7|4066.7|4076.2|4070.2|4076.2|4070.2|4072.7|4066.7|13
1725599400000|2024-09-06 05:10:00|4075.7|4069.7|4071.2|4065.2|4075.7|4069.7|4071.2|4065.2|11
1725599700000|2024-09-06 05:15:00|4070.7|4064.7|4072.2|4066.2|4073.2|4067.2|4070.7|4064.7|8
1725600000000|2024-09-06 05:20:00|4071.7|4065.7|4072.7|4066.7|4072.7|4066.7|4070.7|4064.7|5
1725600300000|2024-09-06 05:25:00|4072.6|4066.6|4073.1|4067.1|4073.7|4067.7|4072.6|4066.6|7
1725600600000|2024-09-06 05:30:00|4072.7|4066.7|4068.7|4062.7|4073.1|4067.1|4067.2|4061.2|26
1725600900000|2024-09-06 05:35:00|4067.7|4061.7|4066.2|4060.2|4068.2|4062.2|4065.7|4059.7|18
1725601200000|2024-09-06 05:40:00|4064.7|4058.7|4065.2|4059.2|4065.7|4059.7|4062.2|4056.2|28
1725601500000|2024-09-06 05:45:00|4064.7|4058.7|4065.2|4059.2|4065.7|4059.7|4064.7|4058.7|6
1725601800000|2024-09-06 05:50:00|4064.7|4058.7|4071.2|4065.2|4075.7|4069.7|4063.7|4057.7|47
1725602100000|2024-09-06 05:55:00|4071.1|4065.1|4075.6|4069.6|4075.7|4069.7|4071.1|4065.1|32
1725602400000|2024-09-06 06:00:00|4076.2|4070.2|4076.1|4070.1|4077.2|4071.2|4073.1|4067.1|31
1725602700000|2024-09-06 06:05:00|4076.2|4070.2|4078.1|4072.1|4079.7|4073.7|4076.1|4070.1|27
1725603000000|2024-09-06 06:10:00|4077.7|4071.7|4078.6|4072.6|4079.7|4073.7|4076.6|4070.6|12
1725603300000|2024-09-06 06:15:00|4078.1|4072.1|4081.6|4075.6|4083.2|4077.2|4077.1|4071.1|23
1725603600000|2024-09-06 06:20:00|4082.1|4076.1|4081.1|4075.1|4088.1|4082.1|4080.6|4074.6|39
1725603900000|2024-09-06 06:25:00|4080.6|4074.6|4076.1|4070.1|4081.1|4075.1|4076.1|4070.1|8
1725604200000|2024-09-06 06:30:00|4076.6|4070.6|4074.2|4068.2|4079.1|4073.1|4073.2|4067.2|22
1725604500000|2024-09-06 06:35:00|4074.6|4068.6|4077.1|4071.1|4079.2|4073.2|4074.2|4068.2|26
1725604800000|2024-09-06 06:40:00|4076.7|4070.7|4082.6|4076.6|4083.6|4077.6|4076.7|4070.7|37
1725605100000|2024-09-06 06:45:00|4081.6|4075.6|4083.1|4077.1|4083.6|4077.6|4080.1|4074.1|16
1725605400000|2024-09-06 06:50:00|4082.6|4076.6|4084.1|4078.1|4086.1|4080.1|4081.1|4075.1|52
1725605700000|2024-09-06 06:55:00|4084.5|4078.5|4084.6|4078.6|4086.6|4080.6|4081.6|4075.6|43
1725606000000|2024-09-06 07:00:00|4084.1|4078.1|4083.1|4077.1|4087|4081|4080.1|4074.1|66
1725606300000|2024-09-06 07:05:00|4082.2|4076.2|4077.1|4071.1|4082.2|4076.2|4076.6|4070.6|54
1725606600000|2024-09-06 07:10:00|4076.6|4070.6|4070.1|4064.1|4076.6|4070.6|4069.6|4063.6|145
1725606900000|2024-09-06 07:15:00|4069.6|4063.6|4072.1|4066.1|4072.6|4066.6|4067.6|4061.6|114
1725607200000|2024-09-06 07:20:00|4071.6|4065.6|4072.1|4066.1|4072.1|4066.1|4067.6|4061.6|32
1725607500000|2024-09-06 07:25:00|4071.2|4065.2|4071.6|4065.6|4072.6|4066.6|4070.1|4064.1|22
1725607800000|2024-09-06 07:30:00|4072.6|4066.6|4082.1|4076.1|4083.1|4077.1|4072.6|4066.6|40
1725608100000|2024-09-06 07:35:00|4083.1|4077.1|4088.1|4082.1|4090.6|4084.6|4081.1|4075.1|87
1725608400000|2024-09-06 07:40:00|4088.6|4082.6|4085.1|4079.1|4092.6|4086.6|4084.1|4078.1|27
1725608700000|2024-09-06 07:45:00|4086.1|4080.1|4093.1|4087.1|4093.6|4087.6|4085.1|4079.1|71
1725609000000|2024-09-06 07:50:00|4093|4087|4090.6|4084.6|4093|4087|4088.6|4082.6|51
1725609300000|2024-09-06 07:55:00|4090.1|4084.1|4084.6|4078.6|4092.6|4086.6|4082.6|4076.6|40
1725609600000|2024-09-06 08:00:00|4085|4079|4092.1|4086.1|4093.1|4087.1|4084|4078|17
1725609900000|2024-09-06 08:05:00|4092|4086|4096|4090|4097.6|4091.6|4090.1|4084.1|62
1725610200000|2024-09-06 08:10:00|4096.5|4090.5|4096.6|4090.6|4097.6|4091.6|4096.5|4090.5|14
1725610500000|2024-09-06 08:15:00|4096.5|4090.5|4097.1|4091.1|4100.6|4094.6|4096.1|4090.1|73
1725610800000|2024-09-06 08:20:00|4097|4091|4096.6|4090.6|4098.1|4092.1|4096.1|4090.1|51
1725611100000|2024-09-06 08:25:00|4096.5|4090.5|4092.6|4086.6|4096.6|4090.6|4091.6|4085.6|66
1725611400000|2024-09-06 08:30:00|4093.6|4087.6|4095.6|4089.6|4098.6|4092.6|4093.6|4087.6|165
1725611700000|2024-09-06 08:35:00|4093.1|4087.1|4089.5|4083.5|4093.6|4087.6|4089.5|4083.5|86
1725612000000|2024-09-06 08:40:00|4089.6|4083.6|4090.6|4084.6|4095.1|4089.1|4089.5|4083.5|127
1725612300000|2024-09-06 08:45:00|4090.1|4084.1|4103|4097|4103.5|4097.5|4089.5|4083.5|115
1725612600000|2024-09-06 08:50:00|4101.5|4095.5|4100.5|4094.5|4101.5|4095.5|4097|4091|55
1725612900000|2024-09-06 08:55:00|4100.6|4094.6|4103|4097|4103.5|4097.5|4100.5|4094.5|45
1725613200000|2024-09-06 09:00:00|4103.5|4097.5|4099.9|4093.9|4103.5|4097.5|4095|4089|56
1725613500000|2024-09-06 09:05:00|4100|4094|4103.5|4097.5|4104.9|4098.9|4100|4094|54
1725613800000|2024-09-06 09:10:00|4103|4097|4099|4093|4103|4097|4097.5|4091.5|28
1725614100000|2024-09-06 09:15:00|4099.5|4093.5|4103|4097|4104.5|4098.5|4099|4093|38
1725614400000|2024-09-06 09:20:00|4103.2|4097.2|4104.5|4098.5|4105.4|4099.4|4100.5|4094.5|43
1725614700000|2024-09-06 09:25:00|4105.4|4099.4|4106.5|4100.5|4108.5|4102.5|4105.4|4099.4|49
1725615000000|2024-09-06 09:30:00|4105.9|4099.9|4109.5|4103.5|4111|4105|4104.5|4098.5|22
1725615300000|2024-09-06 09:35:00|4109.9|4103.9|4105|4099|4112.5|4106.5|4105|4099|35
1725615600000|2024-09-06 09:40:00|4104.9|4098.9|4104.5|4098.5|4105.5|4099.5|4104.4|4098.4|20
1725615900000|2024-09-06 09:45:00|4104.9|4098.9|4107.5|4101.5|4107.5|4101.5|4104.9|4098.9|27
1725616200000|2024-09-06 09:50:00|4108|4102|4111|4105|4112.5|4106.5|4108|4102|17
1725616500000|2024-09-06 09:55:00|4111.5|4105.5|4112|4106|4112.5|4106.5|4110|4104|10
1725616800000|2024-09-06 10:00:00|4112.5|4106.5|4114|4108|4117|4111|4112.5|4106.5|32
1725617100000|2024-09-06 10:05:00|4114.5|4108.5|4115|4109|4119.5|4113.5|4114|4108|29
1725617400000|2024-09-06 10:10:00|4115.5|4109.5|4115.5|4109.5|4116|4110|4113|4107|17
1725617700000|2024-09-06 10:15:00|4116|4110|4110|4104|4116|4110|4108|4102|44
1725618000000|2024-09-06 10:20:00|4110.1|4104.1|4114|4108|4120.4|4114.4|4110.1|4104.1|93
1725618300000|2024-09-06 10:25:00|4114.4|4108.4|4117|4111|4118|4112|4113.5|4107.5|9
1725618600000|2024-09-06 10:30:00|4115.5|4109.5|4106|4100|4115.5|4109.5|4106|4100|77
1725618900000|2024-09-06 10:35:00|4106.4|4100.4|4104.5|4098.5|4106.5|4100.5|4104.5|4098.5|7
1725619200000|2024-09-06 10:40:00|4102.5|4096.5|4100|4094|4102.5|4096.5|4098|4092|123
1725619500000|2024-09-06 10:45:00|4099.5|4093.5|4100.5|4094.5|4101.5|4095.5|4099|4093|8
1725619800000|2024-09-06 10:50:00|4100|4094|4100.6|4094.6|4103.5|4097.5|4100|4094|26
1725620100000|2024-09-06 10:55:00|4101.1|4095.1|4098.1|4092.1|4101.1|4095.1|4097.6|4091.6|68
1725620400000|2024-09-06 11:00:00|4097|4091|4104.7|4098.7|4104.7|4098.7|4096.6|4090.6|53
1725620700000|2024-09-06 11:05:00|4104.6|4098.6|4103.1|4097.1|4105.7|4099.7|4099.6|4093.6|56
1725621000000|2024-09-06 11:10:00|4103.5|4097.5|4102|4096|4103.5|4097.5|4100.1|4094.1|7
1725621300000|2024-09-06 11:15:00|4102.5|4096.5|4104|4098|4105.5|4099.5|4101.5|4095.5|15
1725621600000|2024-09-06 11:20:00|4103.6|4097.6|4101|4095|4103.6|4097.6|4101|4095|9
1725621900000|2024-09-06 11:25:00|4101.6|4095.6|4100|4094|4102|4096|4098.6|4092.6|11
1725622200000|2024-09-06 11:30:00|4099|4093|4104.5|4098.5|4104.6|4098.6|4099|4093|18
1725622500000|2024-09-06 11:35:00|4104.6|4098.6|4105.1|4099.1|4108.5|4102.5|4104.1|4098.1|88
1725622800000|2024-09-06 11:40:00|4104.5|4098.5|4108.1|4102.1|4108.5|4102.5|4104.5|4098.5|13
1725623100000|2024-09-06 11:45:00|4107.6|4101.6|4105.5|4099.5|4109.6|4103.6|4105.1|4099.1|20
1725623400000|2024-09-06 11:50:00|4105.1|4099.1|4107|4101|4108.1|4102.1|4105.1|4099.1|15
1725623700000|2024-09-06 11:55:00|4107.5|4101.5|4107.6|4101.6|4107.6|4101.6|4102.7|4096.7|35
1725624000000|2024-09-06 12:00:00|4107.2|4101.2|4105.2|4099.2|4107.6|4101.6|4104.2|4098.2|47
1725624300000|2024-09-06 12:05:00|4106|4100|4104.6|4098.6|4109.6|4103.6|4104.6|4098.6|21
1725624600000|2024-09-06 12:10:00|4104|4098|4099|4093|4104.1|4098.1|4099|4093|22
1725624900000|2024-09-06 12:15:00|4098.6|4092.6|4103.6|4097.6|4103.6|4097.6|4098.6|4092.6|45
1725625200000|2024-09-06 12:20:00|4103.5|4097.5|4107|4101|4107.5|4101.5|4102.1|4096.1|80
1725625500000|2024-09-06 12:25:00|4106.5|4100.5|4107.5|4101.5|4111.1|4105.1|4102.6|4096.6|100
1725625800000|2024-09-06 12:30:00|4107.6|4101.6|4101|4095|4109.1|4103.1|4099.6|4093.6|126
1725626100000|2024-09-06 12:35:00|4100.5|4094.5|4095.5|4089.5|4100.6|4094.6|4092.5|4086.5|148
1725626400000|2024-09-06 12:40:00|4096|4090|4099.1|4093.1|4100.1|4094.1|4094.1|4088.1|167
1725629400000|2024-09-06 13:30:00|4103.6|4097.6|4074.3|4068.3|4108.1|4102.1|4071.7|4065.7|2028
1725629700000|2024-09-06 13:35:00|4074.7|4068.7|4096.2|4090.2|4106.1|4100.1|4071.7|4065.7|1103
1725630000000|2024-09-06 13:40:00|4096.6|4090.6|4101.1|4095.1|4104.2|4098.2|4089.6|4083.6|598
1725630300000|2024-09-06 13:45:00|4100.6|4094.6|4090.2|4084.2|4100.8|4094.8|4083.8|4077.8|864
1725630600000|2024-09-06 13:50:00|4090.7|4084.7|4076.6|4070.6|4094.2|4088.2|4076.1|4070.1|431
1725630900000|2024-09-06 13:55:00|4076.1|4070.1|4069.7|4063.7|4081.6|4075.6|4066.6|4060.6|907
1725631200000|2024-09-06 14:00:00|4069.2|4063.2|4065.6|4059.6|4076.1|4070.1|4061.7|4055.7|856
1725631500000|2024-09-06 14:05:00|4064.6|4058.6|4058.2|4052.2|4067.2|4061.2|4052.1|4046.1|672
1725631800000|2024-09-06 14:10:00|4058.1|4052.1|4062.1|4056.1|4065.6|4059.6|4057.1|4051.1|357
1725632100000|2024-09-06 14:15:00|4061.6|4055.6|4041.7|4035.7|4063.6|4057.6|4036.8|4030.8|1159
1725632400000|2024-09-06 14:20:00|4041.3|4035.3|4030.9|4024.9|4049.7|4043.7|4028.9|4022.9|1099
1725632700000|2024-09-06 14:25:00|4030.8|4024.8|4038.4|4032.4|4040.9|4034.9|4026.8|4020.8|782
1725633000000|2024-09-06 14:30:00|4038.8|4032.8|4021.9|4015.9|4038.8|4032.8|4021.9|4015.9|692
1725633300000|2024-09-06 14:35:00|4020.9|4014.9|4016.9|4010.9|4022.9|4016.9|4013.5|4007.5|974
1725633600000|2024-09-06 14:40:00|4015.9|4009.9|4014.8|4008.8|4020.4|4014.4|4013.3|4007.3|794
1725633900000|2024-09-06 14:45:00|4013.9|4007.9|4009.8|4003.8|4019.7|4013.7|4009.8|4003.8|646
1725634200000|2024-09-06 14:50:00|4009.9|4003.9|4005.9|3999.9|4010.9|4004.9|4004.8|3998.8|830
1725634500000|2024-09-06 14:55:00|4005.8|3999.8|4012|4006|4015|4009|4005.8|3999.8|691
1725634800000|2024-09-06 15:00:00|4011.5|4005.5|4009|4003|4019.5|4013.5|4008.9|4002.9|796
1725635100000|2024-09-06 15:05:00|4008.9|4002.9|3995.1|3989.1|4016|4010|3991.6|3985.6|827
1725635400000|2024-09-06 15:10:00|3995.5|3989.5|3993|3987|3999.5|3993.5|3992|3986|573
1725635700000|2024-09-06 15:15:00|3993.9|3987.9|3977.1|3971.1|3994|3988|3976.6|3970.6|507
1725636000000|2024-09-06 15:20:00|3978.1|3972.1|3977.6|3971.6|3984.5|3978.5|3975.1|3969.1|470
1725636300000|2024-09-06 15:25:00|3978.1|3972.1|3980.6|3974.6|3984.1|3978.1|3976.1|3970.1|506
1725636600000|2024-09-06 15:30:00|3980.2|3974.2|3971.1|3965.1|3984.1|3978.1|3968.1|3962.1|657
1725636900000|2024-09-06 15:35:00|3970.2|3964.2|3977.6|3971.6|3984.1|3978.1|3970.1|3964.1|608
1725637200000|2024-09-06 15:40:00|3978.1|3972.1|3966.7|3960.7|3978.1|3972.1|3964|3958|466
1725637500000|2024-09-06 15:45:00|3966.2|3960.2|3969.2|3963.2|3972.2|3966.2|3962.1|3956.1|573
1725637800000|2024-09-06 15:50:00|3969.1|3963.1|3982.2|3976.2|3983|3977|3968.2|3962.2|523
1725638100000|2024-09-06 15:55:00|3983.2|3977.2|3985.8|3979.8|3988.2|3982.2|3974.6|3968.6|553
1725638400000|2024-09-06 16:00:00|3985.3|3979.3|3986.3|3980.3|3992.2|3986.2|3979.7|3973.7|519
1725638700000|2024-09-06 16:05:00|3985.7|3979.7|3984.2|3978.2|3992.7|3986.7|3978.8|3972.8|645
1725639000000|2024-09-06 16:10:00|3984.7|3978.7|3982.7|3976.7|3984.7|3978.7|3978.7|3972.7|289
1725639300000|2024-09-06 16:15:00|3982.6|3976.6|3991|3985|3992|3986|3981|3975|320
1725639600000|2024-09-06 16:20:00|3991.9|3985.9|3985|3979|3993|3987|3984.9|3978.9|359
1725639900000|2024-09-06 16:25:00|3985.4|3979.4|3985.5|3979.5|3988|3982|3985|3979|224
1725640200000|2024-09-06 16:30:00|3985|3979|3983.5|3977.5|3988.5|3982.5|3981|3975|316
1725640500000|2024-09-06 16:35:00|3984|3978|3978|3972|3987|3981|3977.1|3971.1|391
1725640800000|2024-09-06 16:40:00|3977.2|3971.2|3974.2|3968.2|3979.1|3973.1|3973.7|3967.7|242
1725641100000|2024-09-06 16:45:00|3974.6|3968.6|3976.2|3970.2|3977.7|3971.7|3972.1|3966.1|382
1725641400000|2024-09-06 16:50:00|3976.7|3970.7|3976.7|3970.7|3981.2|3975.2|3974.1|3968.1|327
1725641700000|2024-09-06 16:55:00|3977.1|3971.1|3981.7|3975.7|3982.7|3976.7|3975.1|3969.1|251
1725642000000|2024-09-06 17:00:00|3981.6|3975.6|3976.2|3970.2|3984.2|3978.2|3972.2|3966.2|792
1725642300000|2024-09-06 17:05:00|3977.2|3971.2|3984.2|3978.2|3985.2|3979.2|3975.2|3969.2|234
1725642600000|2024-09-06 17:10:00|3985.2|3979.2|3987.1|3981.1|3989.3|3983.3|3983.3|3977.3|483
1725642900000|2024-09-06 17:15:00|3987.2|3981.2|3980.2|3974.2|3987.2|3981.2|3978.2|3972.2|314
1725643200000|2024-09-06 17:20:00|3979.7|3973.7|3980.2|3974.2|3984.2|3978.2|3979.2|3973.2|325
1725643500000|2024-09-06 17:25:00|3980.3|3974.3|3980.2|3974.2|3981.3|3975.3|3976.3|3970.3|319
1725643800000|2024-09-06 17:30:00|3980.3|3974.3|3989.2|3983.2|3989.2|3983.2|3980.2|3974.2|358
1725644100000|2024-09-06 17:35:00|3988.2|3982.2|3978.3|3972.3|3988.2|3982.2|3977.3|3971.3|607
1725644400000|2024-09-06 17:40:00|3977.2|3971.2|3973.8|3967.8|3977.3|3971.3|3973.2|3967.2|224
1725644700000|2024-09-06 17:45:00|3974.3|3968.3|3976.3|3970.3|3976.3|3970.3|3972.3|3966.3|329
1725645000000|2024-09-06 17:50:00|3977.3|3971.3|3969.4|3963.4|3977.3|3971.3|3967.3|3961.3|670
1725645300000|2024-09-06 17:55:00|3969.3|3963.3|3966.5|3960.5|3969.3|3963.3|3961.5|3955.5|693
1725645600000|2024-09-06 18:00:00|3967.3|3961.3|3970.4|3964.4|3971.4|3965.4|3966.4|3960.4|599
1725645900000|2024-09-06 18:05:00|3970|3964|3967.8|3961.8|3974.4|3968.4|3966.9|3960.9|819
1725646200000|2024-09-06 18:10:00|3967.4|3961.4|3966.4|3960.4|3976.3|3970.3|3964.3|3958.3|2596
1725646500000|2024-09-06 18:15:00|3967.4|3961.4|3970.8|3964.8|3971.3|3965.3|3965.4|3959.4|836
1725840000000|2024-09-09 00:00:00|3974.3|3968.3|3985.3|3979.3|3987.3|3981.3|3970.2|3964.2|293
1725840300000|2024-09-09 00:05:00|3985.7|3979.7|3982.3|3976.3|3988.8|3982.8|3980.3|3974.3|168
1725840600000|2024-09-09 00:10:00|3981.8|3975.8|3987.7|3981.7|3988.2|3982.2|3981.7|3975.7|60
1725840900000|2024-09-09 00:15:00|3988.2|3982.2|3992.8|3986.8|3993.3|3987.3|3987.2|3981.2|29
1725841200000|2024-09-09 00:20:00|3993.3|3987.3|3995.8|3989.8|3998.2|3992.2|3991.3|3985.3|95
1725841500000|2024-09-09 00:25:00|3995.7|3989.7|3998.3|3992.3|3998.7|3992.7|3994.3|3988.3|30
1725841800000|2024-09-09 00:30:00|3998.2|3992.2|3998.3|3992.3|3999.7|3993.7|3996.8|3990.8|71
1725842100000|2024-09-09 00:35:00|3997.9|3991.9|3999.3|3993.3|3999.7|3993.7|3996.8|3990.8|30
1725842400000|2024-09-09 00:40:00|3999.7|3993.7|4000.7|3994.7|4001.7|3995.7|3999.7|3993.7|27
1725842700000|2024-09-09 00:45:00|4000.3|3994.3|4001.8|3995.8|4002.8|3996.8|3999.8|3993.8|24
1725843000000|2024-09-09 00:50:00|4001.7|3995.7|4000.8|3994.8|4002.3|3996.3|4000.8|3994.8|22
1725843300000|2024-09-09 00:55:00|3999.8|3993.8|3996.7|3990.7|4001.3|3995.3|3996.7|3990.7|85
1725843600000|2024-09-09 01:00:00|3997.7|3991.7|4000.7|3994.7|4002.2|3996.2|3993.2|3987.2|96
1725843900000|2024-09-09 01:05:00|4000.3|3994.3|4002.2|3996.2|4002.6|3996.6|3998.2|3992.2|108
1725844200000|2024-09-09 01:10:00|4001.8|3995.8|3999.2|3993.2|4002.3|3996.3|3997.2|3991.2|16
1725844500000|2024-09-09 01:15:00|3999.7|3993.7|3996.7|3990.7|3999.7|3993.7|3992.7|3986.7|64
1725844800000|2024-09-09 01:20:00|3996.3|3990.3|3991.7|3985.7|3996.3|3990.3|3990.2|3984.2|46
1725845100000|2024-09-09 01:25:00|3991.2|3985.2|3997.2|3991.2|3998.2|3992.2|3990.3|3984.3|26
1725845400000|2024-09-09 01:30:00|3997.7|3991.7|4001.2|3995.2|4003.2|3997.2|3997.7|3991.7|76
1725845700000|2024-09-09 01:35:00|4000.7|3994.7|4001.2|3995.2|4002.2|3996.2|3998.2|3992.2|17
1725846000000|2024-09-09 01:40:00|4001.8|3995.8|4001.7|3995.7|4001.8|3995.8|3997.2|3991.2|42
1725846300000|2024-09-09 01:45:00|4000.9|3994.9|3999.7|3993.7|4001.7|3995.7|3998.7|3992.7|14
1725846600000|2024-09-09 01:50:00|4000.2|3994.2|3995.2|3989.2|4000.2|3994.2|3994.5|3988.5|36
1725846900000|2024-09-09 01:55:00|3995.7|3989.7|3999.2|3993.2|3999.2|3993.2|3995.2|3989.2|9
1725847200000|2024-09-09 02:00:00|3999.7|3993.7|4001.8|3995.8|4003.7|3997.7|3999.2|3993.2|35
1725847500000|2024-09-09 02:05:00|4001.7|3995.7|4002.7|3996.7|4002.7|3996.7|3999.2|3993.2|30
1725847800000|2024-09-09 02:10:00|4003.2|3997.2|4001.7|3995.7|4003.2|3997.2|4000.7|3994.7|12
1725848100000|2024-09-09 02:15:00|4002.2|3996.2|4001.2|3995.2|4002.7|3996.7|4000.7|3994.7|18
1725848400000|2024-09-09 02:20:00|4000.7|3994.7|4002.2|3996.2|4002.7|3996.7|4000.7|3994.7|18
1725848700000|2024-09-09 02:25:00|4001.7|3995.7|4001.8|3995.8|4003.2|3997.2|4001.2|3995.2|25
1725849000000|2024-09-09 02:30:00|4001.2|3995.2|3991.2|3985.2|4001.7|3995.7|3989.7|3983.7|32
1725849300000|2024-09-09 02:35:00|3991.7|3985.7|3994.2|3988.2|3994.2|3988.2|3989.7|3983.7|36
1725849600000|2024-09-09 02:40:00|3994.7|3988.7|3998.2|3992.2|3998.2|3992.2|3994.2|3988.2|10
1725849900000|2024-09-09 02:45:00|3998.7|3992.7|4000.7|3994.7|4002.7|3996.7|3997.2|3991.2|148
1725850200000|2024-09-09 02:50:00|4001.2|3995.2|3993.7|3987.7|4001.2|3995.2|3993.2|3987.2|78
1725850500000|2024-09-09 02:55:00|3994.2|3988.2|3991.2|3985.2|3994.7|3988.7|3990.7|3984.7|15
1725850800000|2024-09-09 03:00:00|3990.7|3984.7|3996.2|3990.2|3996.8|3990.8|3990.7|3984.7|30
1725851100000|2024-09-09 03:05:00|3995.8|3989.8|4001.7|3995.7|4003.7|3997.7|3993.7|3987.7|67
1725851400000|2024-09-09 03:10:00|4001.3|3995.3|4002.8|3996.8|4003.7|3997.7|4000.7|3994.7|49
1725851700000|2024-09-09 03:15:00|4002.7|3996.7|4001.3|3995.3|4004.7|3998.7|4000.8|3994.8|55
1725852000000|2024-09-09 03:20:00|4001.2|3995.2|4001.2|3995.2|4002.7|3996.7|4000.7|3994.7|47
1725852300000|2024-09-09 03:25:00|4000.8|3994.8|4000.7|3994.7|4001.7|3995.7|4000.7|3994.7|7
1725852600000|2024-09-09 03:30:00|4000.8|3994.8|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|5
1725852900000|2024-09-09 03:35:00|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|1
1725853200000|2024-09-09 03:40:00|4001.3|3995.3|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|7
1725853500000|2024-09-09 03:45:00|4001.8|3995.8|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|96
1725853800000|2024-09-09 03:50:00|4001.3|3995.3|4001.3|3995.3|4001.8|3995.8|4000.8|3994.8|11
1725854100000|2024-09-09 03:55:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|39
1725854400000|2024-09-09 04:00:00|4001.3|3995.3|4001.8|3995.8|4002.8|3996.8|4001.3|3995.3|11
1725854700000|2024-09-09 04:05:00|4002.8|3996.8|4002.3|3996.3|4002.8|3996.8|4001.8|3995.8|20
1725855000000|2024-09-09 04:10:00|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.3|3996.3|18
1725855300000|2024-09-09 04:15:00|4004.3|3998.3|4004.3|3998.3|4004.7|3998.7|4003.8|3997.8|5
1725855600000|2024-09-09 04:20:00|4004.8|3998.8|4002.8|3996.8|4004.8|3998.8|4001.9|3995.9|11
1725855900000|2024-09-09 04:25:00|4002.3|3996.3|4004.3|3998.3|4005.8|3999.8|4002.3|3996.3|71
1725856200000|2024-09-09 04:30:00|4004.8|3998.8|4009.3|4003.3|4010.3|4004.3|4004.3|3998.3|34
1725856500000|2024-09-09 04:35:00|4009.8|4003.8|4010.3|4004.3|4011.3|4005.3|4009.8|4003.8|10
1725856800000|2024-09-09 04:40:00|4009.8|4003.8|4011.2|4005.2|4011.2|4005.2|4008.8|4002.8|10
1725857100000|2024-09-09 04:45:00|4011.3|4005.3|4010.8|4004.8|4011.8|4005.8|4009.8|4003.8|11
1725857400000|2024-09-09 04:50:00|4010.3|4004.3|4010.3|4004.3|4010.8|4004.8|4008.8|4002.8|17
1725857700000|2024-09-09 04:55:00|4010.8|4004.8|4011.3|4005.3|4012.3|4006.3|4010.2|4004.2|32
1725858000000|2024-09-09 05:00:00|4010.8|4004.8|4009.3|4003.3|4010.8|4004.8|4009.3|4003.3|5
1725858300000|2024-09-09 05:05:00|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4008.8|4002.8|14
1725858600000|2024-09-09 05:10:00|4008.8|4002.8|4010.3|4004.3|4010.3|4004.3|4008.2|4002.2|27
1725858900000|2024-09-09 05:15:00|4009.9|4003.9|4009.3|4003.3|4010.3|4004.3|4009.3|4003.3|3
1725859200000|2024-09-09 05:20:00|4008.8|4002.8|4010.3|4004.3|4010.3|4004.3|4008.8|4002.8|11
1725859500000|2024-09-09 05:25:00|4010.2|4004.2|4012.3|4006.3|4012.8|4006.8|4009.8|4003.8|20
1725859800000|2024-09-09 05:30:00|4011.3|4005.3|4016.2|4010.2|4017.6|4011.6|4009.8|4003.8|116
1725860100000|2024-09-09 05:35:00|4015.6|4009.6|4015.2|4009.2|4017.7|4011.7|4014.2|4008.2|19
1725860400000|2024-09-09 05:40:00|4015.1|4009.1|4011.2|4005.2|4015.6|4009.6|4011.2|4005.2|9
1725860700000|2024-09-09 05:45:00|4010.8|4004.8|4009.2|4003.2|4012.6|4006.6|4008.6|4002.6|36
1725861000000|2024-09-09 05:50:00|4009.1|4003.1|4007.2|4001.2|4009.7|4003.7|4007.2|4001.2|10
1725861300000|2024-09-09 05:55:00|4007.6|4001.6|4012.1|4006.1|4012.2|4006.2|4006.2|4000.2|20
1725861600000|2024-09-09 06:00:00|4012.2|4006.2|4021.1|4015.1|4021.2|4015.2|4012.2|4006.2|42
1725861900000|2024-09-09 06:05:00|4021.6|4015.6|4025.1|4019.1|4026.7|4020.7|4021.1|4015.1|135
1725862200000|2024-09-09 06:10:00|4024.6|4018.6|4021.1|4015.1|4026.1|4020.1|4018.6|4012.6|31
1725862500000|2024-09-09 06:15:00|4020.7|4014.7|4024.6|4018.6|4025.6|4019.6|4019.2|4013.2|38
1725862800000|2024-09-09 06:20:00|4024.1|4018.1|4021|4015|4025.1|4019.1|4019.1|4013.1|63
1725863100000|2024-09-09 06:25:00|4021.1|4015.1|4021.1|4015.1|4023.6|4017.6|4017.6|4011.6|69
1725863400000|2024-09-09 06:30:00|4022|4016|4020.6|4014.6|4024.1|4018.1|4018.1|4012.1|32
1725863700000|2024-09-09 06:35:00|4020.1|4014.1|4020.7|4014.7|4021.5|4015.5|4017.6|4011.6|55
1725864000000|2024-09-09 06:40:00|4021.1|4015.1|4023.1|4017.1|4025.6|4019.6|4020.6|4014.6|37
1725864300000|2024-09-09 06:45:00|4022.3|4016.3|4025.1|4019.1|4025.6|4019.6|4020.6|4014.6|34
1725864600000|2024-09-09 06:50:00|4024.6|4018.6|4027.1|4021.1|4027.1|4021.1|4022.6|4016.6|9
1725864900000|2024-09-09 06:55:00|4027.2|4021.2|4028.6|4022.6|4029.6|4023.6|4026.6|4020.6|47
1725865200000|2024-09-09 07:00:00|4029.1|4023.1|4025.2|4019.2|4029.7|4023.7|4024.7|4018.7|122
1725865500000|2024-09-09 07:05:00|4026.1|4020.1|4029.6|4023.6|4029.6|4023.6|4026.1|4020.1|51
1725865800000|2024-09-09 07:10:00|4029.7|4023.7|4033.7|4027.7|4033.7|4027.7|4029.2|4023.2|48
1725866100000|2024-09-09 07:15:00|4032.9|4026.9|4033.6|4027.6|4035.2|4029.2|4031.7|4025.7|71
1725866400000|2024-09-09 07:20:00|4033.2|4027.2|4035.7|4029.7|4035.8|4029.8|4032.1|4026.1|43
1725866700000|2024-09-09 07:25:00|4035.6|4029.6|4036.7|4030.7|4036.7|4030.7|4033.8|4027.8|35
1725867000000|2024-09-09 07:30:00|4035.8|4029.8|4030.7|4024.7|4036.2|4030.2|4030.2|4024.2|50
1725867300000|2024-09-09 07:35:00|4030.8|4024.8|4027.7|4021.7|4030.8|4024.8|4026.6|4020.6|45
1725867600000|2024-09-09 07:40:00|4027.8|4021.8|4030.2|4024.2|4030.2|4024.2|4027.2|4021.2|39
1725867900000|2024-09-09 07:45:00|4029.7|4023.7|4024.2|4018.2|4029.8|4023.8|4023.7|4017.7|43
1725868200000|2024-09-09 07:50:00|4023.8|4017.8|4027.1|4021.1|4027.1|4021.1|4019.8|4013.8|162
1725868500000|2024-09-09 07:55:00|4026.6|4020.6|4027.6|4021.6|4029.6|4023.6|4026.6|4020.6|26
1725868800000|2024-09-09 08:00:00|4027.7|4021.7|4030.7|4024.7|4031.2|4025.2|4026.2|4020.2|29
1725869100000|2024-09-09 08:05:00|4030.1|4024.1|4034.2|4028.2|4034.2|4028.2|4029.7|4023.7|33
1725869400000|2024-09-09 08:10:00|4033.8|4027.8|4031.2|4025.2|4034.8|4028.8|4030.7|4024.7|11
1725869700000|2024-09-09 08:15:00|4030.8|4024.8|4030.2|4024.2|4031.1|4025.1|4028.3|4022.3|19
1725870000000|2024-09-09 08:20:00|4029.8|4023.8|4025.2|4019.2|4030.2|4024.2|4023.1|4017.1|17
1725870300000|2024-09-09 08:25:00|4024.7|4018.7|4021.1|4015.1|4024.7|4018.7|4019.6|4013.6|30
1725870600000|2024-09-09 08:30:00|4020.3|4014.3|4020.1|4014.1|4024.2|4018.2|4019.6|4013.6|21
1725870900000|2024-09-09 08:35:00|4019.6|4013.6|4019.2|4013.2|4021.2|4015.2|4017.6|4011.6|31
1725871200000|2024-09-09 08:40:00|4018.7|4012.7|4018.6|4012.6|4019.1|4013.1|4013.6|4007.6|55
1725871500000|2024-09-09 08:45:00|4018.1|4012.1|4019.2|4013.2|4020.2|4014.2|4014.7|4008.7|84
1725871800000|2024-09-09 08:50:00|4019.1|4013.1|4022.6|4016.6|4022.7|4016.7|4017.8|4011.8|118
1725872100000|2024-09-09 08:55:00|4022.7|4016.7|4015.1|4009.1|4023.6|4017.6|4014.6|4008.6|53
1725872400000|2024-09-09 09:00:00|4014.6|4008.6|4013.6|4007.6|4016.6|4010.6|4013.6|4007.6|57
1725872700000|2024-09-09 09:05:00|4014.6|4008.6|4017.6|4011.6|4017.6|4011.6|4012.6|4006.6|69
1725873000000|2024-09-09 09:10:00|4018.1|4012.1|4016.6|4010.6|4019.6|4013.6|4015.6|4009.6|64
1725873300000|2024-09-09 09:15:00|4017.1|4011.1|4014.1|4008.1|4018.1|4012.1|4013.1|4007.1|52
1725873600000|2024-09-09 09:20:00|4013.6|4007.6|4018.6|4012.6|4020.1|4014.1|4013.6|4007.6|59
1725873900000|2024-09-09 09:25:00|4018.2|4012.2|4015.6|4009.6|4018.6|4012.6|4014.1|4008.1|54
1725874200000|2024-09-09 09:30:00|4015.2|4009.2|4019.1|4013.1|4020.6|4014.6|4013.6|4007.6|48
1725874500000|2024-09-09 09:35:00|4019.2|4013.2|4022.6|4016.6|4023.6|4017.6|4018.6|4012.6|34
1725874800000|2024-09-09 09:40:00|4023.6|4017.6|4025.6|4019.6|4026.6|4020.6|4022.6|4016.6|48
1725875100000|2024-09-09 09:45:00|4025.1|4019.1|4025.1|4019.1|4026.6|4020.6|4023.1|4017.1|53
1725875400000|2024-09-09 09:50:00|4024.1|4018.1|4022.6|4016.6|4025.1|4019.1|4022.1|4016.1|34
1725875700000|2024-09-09 09:55:00|4022.5|4016.5|4029.6|4023.6|4029.6|4023.6|4022.1|4016.1|35
1725876000000|2024-09-09 10:00:00|4029.1|4023.1|4031.4|4025.4|4031.4|4025.4|4028.1|4022.1|34
1725876300000|2024-09-09 10:05:00|4031.6|4025.6|4029.6|4023.6|4031.6|4025.6|4027.6|4021.6|38
1725876600000|2024-09-09 10:10:00|4030.5|4024.5|4029.4|4023.4|4030.5|4024.5|4027.5|4021.5|13
1725876900000|2024-09-09 10:15:00|4029.5|4023.5|4028|4022|4029.5|4023.5|4027|4021|20
1725877200000|2024-09-09 10:20:00|4028.1|4022.1|4022.2|4016.2|4028.6|4022.6|4021.5|4015.5|57
1725877500000|2024-09-09 10:25:00|4022.1|4016.1|4020|4014|4022.1|4016.1|4019.5|4013.5|18
1725877800000|2024-09-09 10:30:00|4019.9|4013.9|4020|4014|4021.1|4015.1|4018.5|4012.5|11
1725878100000|2024-09-09 10:35:00|4019.5|4013.5|4019.1|4013.1|4020.5|4014.5|4019|4013|7
1725878400000|2024-09-09 10:40:00|4019|4013|4017.5|4011.5|4020.5|4014.5|4017.5|4011.5|9
1725878700000|2024-09-09 10:45:00|4016.7|4010.7|4017.1|4011.1|4021.6|4015.6|4016.6|4010.6|79
1725879000000|2024-09-09 10:50:00|4018.1|4012.1|4024.1|4018.1|4024.1|4018.1|4017.7|4011.7|15
1725879300000|2024-09-09 10:55:00|4023.7|4017.7|4022.7|4016.7|4023.7|4017.7|4022.1|4016.1|8
1725879600000|2024-09-09 11:00:00|4022.6|4016.6|4024.6|4018.6|4025.6|4019.6|4022.1|4016.1|36
1725879900000|2024-09-09 11:05:00|4024.7|4018.7|4027.5|4021.5|4028.6|4022.6|4024.6|4018.6|25
1725880200000|2024-09-09 11:10:00|4026.5|4020.5|4028.1|4022.1|4030.1|4024.1|4026.4|4020.4|32
1725880500000|2024-09-09 11:15:00|4028.5|4022.5|4029.6|4023.6|4030.1|4024.1|4025.7|4019.7|23
1725880800000|2024-09-09 11:20:00|4029.5|4023.5|4029.5|4023.5|4030|4024|4026.6|4020.6|27
1725881100000|2024-09-09 11:25:00|4028.7|4022.7|4027.7|4021.7|4029.4|4023.4|4027.1|4021.1|17
1725881400000|2024-09-09 11:30:00|4027.5|4021.5|4025|4019|4027.6|4021.6|4023.9|4017.9|28
1725881700000|2024-09-09 11:35:00|4024.9|4018.9|4026|4020|4029.5|4023.5|4024.1|4018.1|49
1725882000000|2024-09-09 11:40:00|4026.1|4020.1|4024.1|4018.1|4028.1|4022.1|4023.5|4017.5|117
1725882300000|2024-09-09 11:45:00|4025.1|4019.1|4029.5|4023.5|4030.1|4024.1|4024.1|4018.1|32
1725882600000|2024-09-09 11:50:00|4029.1|4023.1|4029.6|4023.6|4032|4026|4028.5|4022.5|50
1725882900000|2024-09-09 11:55:00|4029.5|4023.5|4029.1|4023.1|4031.7|4025.7|4029.1|4023.1|66
1725883200000|2024-09-09 12:00:00|4028.7|4022.7|4032.1|4026.1|4032.1|4026.1|4026.7|4020.7|47
1725883500000|2024-09-09 12:05:00|4031.7|4025.7|4030.1|4024.1|4036.5|4030.5|4030.1|4024.1|88
1725883800000|2024-09-09 12:10:00|4029.7|4023.7|4025.1|4019.1|4031.1|4025.1|4024.6|4018.6|47
1725884100000|2024-09-09 12:15:00|4024.7|4018.7|4023.1|4017.1|4026.1|4020.1|4021.6|4015.6|96
1725884400000|2024-09-09 12:20:00|4023.2|4017.2|4023.7|4017.7|4024.2|4018.2|4021.7|4015.7|17
1725884700000|2024-09-09 12:25:00|4023.2|4017.2|4021.7|4015.7|4026.7|4020.7|4021.7|4015.7|28
1725885000000|2024-09-09 12:30:00|4022.7|4016.7|4023.6|4017.6|4023.7|4017.7|4019.7|4013.7|64
1725885300000|2024-09-09 12:35:00|4023.2|4017.2|4021.7|4015.7|4024.7|4018.7|4021.7|4015.7|26
1725885600000|2024-09-09 12:40:00|4022.2|4016.2|4017.7|4011.7|4022.2|4016.2|4017.2|4011.2|67
1725888600000|2024-09-09 13:30:00|4008.7|4002.7|4030.9|4024.9|4032.5|4026.5|3997.7|3991.7|1884
1725888900000|2024-09-09 13:35:00|4030.5|4024.5|4028.5|4022.5|4043.4|4037.4|4024.4|4018.4|1035
1725889200000|2024-09-09 13:40:00|4028.4|4022.4|4015.5|4009.5|4030.4|4024.4|4014.4|4008.4|572
1725889500000|2024-09-09 13:45:00|4015.4|4009.4|4009.5|4003.5|4018.5|4012.5|4000.6|3994.6|669
1725889800000|2024-09-09 13:50:00|4010.4|4004.4|4016.4|4010.4|4019.3|4013.3|4008.5|4002.5|514
1725890100000|2024-09-09 13:55:00|4016|4010|4021.3|4015.3|4021.3|4015.3|4014.3|4008.3|396
1725890400000|2024-09-09 14:00:00|4022.3|4016.3|4020.7|4014.7|4024.4|4018.4|4014.2|4008.2|684
1725890700000|2024-09-09 14:05:00|4021.2|4015.2|4016.7|4010.7|4021.2|4015.2|4014.2|4008.2|237
1725891000000|2024-09-09 14:10:00|4016.3|4010.3|4015.2|4009.2|4017.2|4011.2|4001.2|3995.2|531
1725891300000|2024-09-09 14:15:00|4015.7|4009.7|4006.7|4000.7|4019.3|4013.3|4006.2|4000.2|435
1725891600000|2024-09-09 14:20:00|4008.2|4002.2|4002.2|3996.2|4008.2|4002.2|3993.3|3987.3|386
1725891900000|2024-09-09 14:25:00|4001.7|3995.7|4005.2|3999.2|4007.2|4001.2|4000.2|3994.2|338
1725892200000|2024-09-09 14:30:00|4006.3|4000.3|4016.3|4010.3|4018.2|4012.2|4004.3|3998.3|546
1725892500000|2024-09-09 14:35:00|4016.8|4010.8|4009.2|4003.2|4019.2|4013.2|4005.2|3999.2|173
1725892800000|2024-09-09 14:40:00|4007.3|4001.3|4003.9|3997.9|4007.7|4001.7|4000.2|3994.2|424
1725893100000|2024-09-09 14:45:00|4003.5|3997.5|4004|3998|4008.3|4002.3|4000.3|3994.3|414
1725893400000|2024-09-09 14:50:00|4004.4|3998.4|4022.4|4016.4|4022.8|4016.8|4001.5|3995.5|289
1725893700000|2024-09-09 14:55:00|4022|4016|4018.3|4012.3|4022.4|4016.4|4012.4|4006.4|304
1725894000000|2024-09-09 15:00:00|4018.4|4012.4|4011.4|4005.4|4019.3|4013.3|4009.4|4003.4|296
1725894300000|2024-09-09 15:05:00|4011.3|4005.3|4018.4|4012.4|4020.4|4014.4|4010.8|4004.8|224
1725894600000|2024-09-09 15:10:00|4017.4|4011.4|4011.8|4005.8|4019.4|4013.4|4005.4|3999.4|446
1725894900000|2024-09-09 15:15:00|4011.4|4005.4|4009.4|4003.4|4011.8|4005.8|4005.4|3999.4|284
1725895200000|2024-09-09 15:20:00|4009.3|4003.3|4007.5|4001.5|4013.5|4007.5|4005.6|3999.6|498
1725895500000|2024-09-09 15:25:00|4007.6|4001.6|4009.4|4003.4|4010.6|4004.6|4005.5|3999.5|197
1725895800000|2024-09-09 15:30:00|4009.3|4003.3|4008.3|4002.3|4015.9|4009.9|4007.3|4001.3|193
1725896100000|2024-09-09 15:35:00|4008.8|4002.8|4016.3|4010.3|4017.3|4011.3|4006.4|4000.4|364
1725896400000|2024-09-09 15:40:00|4016.4|4010.4|4022.3|4016.3|4022.3|4016.3|4015.3|4009.3|341
1725896700000|2024-09-09 15:45:00|4023.2|4017.2|4028.4|4022.4|4028.4|4022.4|4020.3|4014.3|370
1725897000000|2024-09-09 15:50:00|4029.3|4023.3|4030.2|4024.2|4030.3|4024.3|4024.8|4018.8|568
1725897300000|2024-09-09 15:55:00|4029.2|4023.2|4030.2|4024.2|4034.2|4028.2|4026.2|4020.2|570
1725897600000|2024-09-09 16:00:00|4030.7|4024.7|4026.2|4020.2|4033.1|4027.1|4026.2|4020.2|278
1725897900000|2024-09-09 16:05:00|4025.2|4019.2|4031.8|4025.8|4032.2|4026.2|4024.2|4018.2|214
1725898200000|2024-09-09 16:10:00|4032.2|4026.2|4036.3|4030.3|4037.7|4031.7|4028.2|4022.2|247
1725898500000|2024-09-09 16:15:00|4036.2|4030.2|4032.8|4026.8|4039.2|4033.2|4030.3|4024.3|276
1725898800000|2024-09-09 16:20:00|4032.9|4026.9|4037.3|4031.3|4037.3|4031.3|4032.4|4026.4|284
1725899100000|2024-09-09 16:25:00|4038.3|4032.3|4038.9|4032.9|4043.4|4037.4|4036.9|4030.9|480
1725899400000|2024-09-09 16:30:00|4038.8|4032.8|4052.2|4046.2|4053.2|4047.2|4035.4|4029.4|588
1725899700000|2024-09-09 16:35:00|4052.3|4046.3|4047.3|4041.3|4054.2|4048.2|4046.2|4040.2|425
1725900000000|2024-09-09 16:40:00|4047.7|4041.7|4048.2|4042.2|4050.2|4044.2|4046.2|4040.2|219
1725900300000|2024-09-09 16:45:00|4047.7|4041.7|4046.2|4040.2|4049.3|4043.3|4043.2|4037.2|214
1725900600000|2024-09-09 16:50:00|4045.7|4039.7|4052.4|4046.4|4054.3|4048.3|4044.7|4038.7|563
1725900900000|2024-09-09 16:55:00|4052|4046|4056.5|4050.5|4060.4|4054.4|4050.5|4044.5|442
1725901200000|2024-09-09 17:00:00|4057.4|4051.4|4057.5|4051.5|4061.5|4055.5|4051.5|4045.5|429
1725901500000|2024-09-09 17:05:00|4058.3|4052.3|4060.3|4054.3|4061.4|4055.4|4055.5|4049.5|294
1725901800000|2024-09-09 17:10:00|4059.4|4053.4|4056.4|4050.4|4060.9|4054.9|4054|4048|341
1725902100000|2024-09-09 17:15:00|4056.5|4050.5|4056.4|4050.4|4059.4|4053.4|4051.5|4045.5|284
1725902400000|2024-09-09 17:20:00|4056.3|4050.3|4053.8|4047.8|4057.5|4051.5|4053.4|4047.4|172
1725902700000|2024-09-09 17:25:00|4053.4|4047.4|4056.2|4050.2|4056.2|4050.2|4050.3|4044.3|456
1725903000000|2024-09-09 17:30:00|4055.8|4049.8|4051.2|4045.2|4059.3|4053.3|4050.3|4044.3|373
1725903300000|2024-09-09 17:35:00|4050.2|4044.2|4049.2|4043.2|4050.7|4044.7|4046.2|4040.2|280
1725903600000|2024-09-09 17:40:00|4049.7|4043.7|4052.2|4046.2|4052.7|4046.7|4048.7|4042.7|245
1725903900000|2024-09-09 17:45:00|4051.7|4045.7|4047.3|4041.3|4053.2|4047.2|4047.3|4041.3|354
1725904200000|2024-09-09 17:50:00|4048.3|4042.3|4053.3|4047.3|4057.2|4051.2|4048.3|4042.3|431
1725904500000|2024-09-09 17:55:00|4053.2|4047.2|4050.3|4044.3|4055.2|4049.2|4049.3|4043.3|676
1725904800000|2024-09-09 18:00:00|4049.4|4043.4|4050.4|4044.4|4054.3|4048.3|4047.3|4041.3|718
1725905100000|2024-09-09 18:05:00|4051.2|4045.2|4049.5|4043.5|4052.3|4046.3|4046.5|4040.5|731
1725905400000|2024-09-09 18:10:00|4049|4043|4055.5|4049.5|4056.5|4050.5|4047.5|4041.5|2077
1725905700000|2024-09-09 18:15:00|4055.1|4049.1|4058.4|4052.4|4059.3|4053.3|4054.4|4048.4|826
1725926400000|2024-09-10 00:00:00|4051.4|4045.4|4050|4044|4052.5|4046.5|4048.5|4042.5|154
1725926700000|2024-09-10 00:05:00|4050.4|4044.4|4045.4|4039.4|4051|4045|4045.4|4039.4|36
1725927000000|2024-09-10 00:10:00|4045|4039|4045.5|4039.5|4046.4|4040.4|4044.9|4038.9|50
1725927300000|2024-09-10 00:15:00|4046.4|4040.4|4043.4|4037.4|4046.4|4040.4|4041.4|4035.4|53
1725927600000|2024-09-10 00:20:00|4043|4037|4043|4037|4044.4|4038.4|4042.6|4036.6|11
1725927900000|2024-09-10 00:25:00|4042.9|4036.9|4043.9|4037.9|4043.9|4037.9|4042.4|4036.4|12
1725928200000|2024-09-10 00:30:00|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4041.9|4035.9|9
1725928500000|2024-09-10 00:35:00|4043|4037|4046.4|4040.4|4046.5|4040.5|4042.9|4036.9|7
1725928800000|2024-09-10 00:40:00|4046.5|4040.5|4044.4|4038.4|4046.5|4040.5|4043.4|4037.4|53
1725929100000|2024-09-10 00:45:00|4044|4038|4041.9|4035.9|4044|4038|4040.4|4034.4|14
1725929400000|2024-09-10 00:50:00|4042.8|4036.8|4044.9|4038.9|4044.9|4038.9|4042.8|4036.8|8
1725929700000|2024-09-10 00:55:00|4045.4|4039.4|4051.4|4045.4|4051.4|4045.4|4045.4|4039.4|26
1725930000000|2024-09-10 01:00:00|4051.9|4045.9|4053.9|4047.9|4054|4048|4050.4|4044.4|7
1725930300000|2024-09-10 01:05:00|4054.4|4048.4|4066.9|4060.9|4067|4061|4054.4|4048.4|51
1725930600000|2024-09-10 01:10:00|4067|4061|4068.4|4062.4|4069.9|4063.9|4066.9|4060.9|34
1725930900000|2024-09-10 01:15:00|4068|4062|4066.9|4060.9|4069.4|4063.4|4065.4|4059.4|94
1725931200000|2024-09-10 01:20:00|4066.4|4060.4|4069.4|4063.4|4069.4|4063.4|4066|4060|14
1725931500000|2024-09-10 01:25:00|4069.5|4063.5|4070.9|4064.9|4071.9|4065.9|4067|4061|122
1725931800000|2024-09-10 01:30:00|4071|4065|4066.4|4060.4|4071.4|4065.4|4066|4060|44
1725932100000|2024-09-10 01:35:00|4066.5|4060.5|4067.4|4061.4|4069.4|4063.4|4065.4|4059.4|16
1725932400000|2024-09-10 01:40:00|4067.9|4061.9|4069|4063|4071.4|4065.4|4067.1|4061.1|18
1725932700000|2024-09-10 01:45:00|4068.9|4062.9|4065.9|4059.9|4068.9|4062.9|4064.9|4058.9|9
1725933000000|2024-09-10 01:50:00|4065.4|4059.4|4056|4050|4065.4|4059.4|4054.4|4048.4|20
1725933300000|2024-09-10 01:55:00|4055.6|4049.6|4051.4|4045.4|4056|4050|4048.5|4042.5|22
1725933600000|2024-09-10 02:00:00|4051.9|4045.9|4047.9|4041.9|4051.9|4045.9|4045.9|4039.9|11
1725933900000|2024-09-10 02:05:00|4047.4|4041.4|4047.9|4041.9|4049.9|4043.9|4046.9|4040.9|6
1725934200000|2024-09-10 02:10:00|4047.5|4041.5|4047.4|4041.4|4047.9|4041.9|4046.4|4040.4|7
1725934500000|2024-09-10 02:15:00|4047.9|4041.9|4049.9|4043.9|4049.9|4043.9|4047.4|4041.4|2
1725934800000|2024-09-10 02:20:00|4050.4|4044.4|4052.9|4046.9|4054.9|4048.9|4050.4|4044.4|5
1725935100000|2024-09-10 02:25:00|4053.4|4047.4|4054.9|4048.9|4055.9|4049.9|4053.4|4047.4|6
1725935400000|2024-09-10 02:30:00|4054.4|4048.4|4055.4|4049.4|4059.4|4053.4|4053.9|4047.9|52
1725935700000|2024-09-10 02:35:00|4055|4049|4059.9|4053.9|4064.4|4058.4|4054.9|4048.9|59
1725936000000|2024-09-10 02:40:00|4060.4|4054.4|4062.1|4056.1|4063.9|4057.9|4058.4|4052.4|19
1725936300000|2024-09-10 02:45:00|4061.9|4055.9|4059.9|4053.9|4063.9|4057.9|4057.9|4051.9|53
1725936600000|2024-09-10 02:50:00|4060.4|4054.4|4054.9|4048.9|4061.9|4055.9|4051.9|4045.9|24
1725936900000|2024-09-10 02:55:00|4055.4|4049.4|4051|4045|4055.9|4049.9|4051|4045|22
1725937200000|2024-09-10 03:00:00|4051.4|4045.4|4057|4051|4057.5|4051.5|4050|4044|38
1725937500000|2024-09-10 03:05:00|4056.9|4050.9|4055|4049|4057.5|4051.5|4053.5|4047.5|8
1725937800000|2024-09-10 03:10:00|4055.4|4049.4|4054.5|4048.5|4057|4051|4052|4046|4
1725938100000|2024-09-10 03:15:00|4054|4048|4062|4056|4063.5|4057.5|4054|4048|52
1725938400000|2024-09-10 03:20:00|4061.5|4055.5|4059|4053|4062|4056|4057.5|4051.5|7
1725938700000|2024-09-10 03:25:00|4058.5|4052.5|4055|4049|4059|4053|4055|4049|2
1725939000000|2024-09-10 03:30:00|4054.4|4048.4|4056|4050|4056|4050|4053.1|4047.1|6
1725939300000|2024-09-10 03:35:00|4056.4|4050.4|4056.5|4050.5|4057.5|4051.5|4056|4050|1
1725939600000|2024-09-10 03:40:00|4056|4050|4053.4|4047.4|4058|4052|4052.9|4046.9|26
1725939900000|2024-09-10 03:45:00|4053.8|4047.8|4056|4050|4056.5|4050.5|4053.8|4047.8|2
1725940200000|2024-09-10 03:50:00|4055.9|4049.9|4058|4052|4058.5|4052.5|4055.9|4049.9|1
1725940500000|2024-09-10 03:55:00|4058.4|4052.4|4058|4052|4058.5|4052.5|4056.5|4050.5|1
1725940800000|2024-09-10 04:00:00|4058.4|4052.4|4055|4049|4059|4053|4055|4049|2
1725941100000|2024-09-10 04:05:00|4054.5|4048.5|4057|4051|4057|4051|4054|4048|2
1725941400000|2024-09-10 04:10:00|4057.8|4051.8|4059|4053|4059|4053|4057.8|4051.8|2
1725941700000|2024-09-10 04:15:00|4058.9|4052.9|4056.9|4050.9|4059|4053|4056.9|4050.9|12
1725942000000|2024-09-10 04:20:00|4056.5|4050.5|4059|4053|4059.5|4053.5|4056.5|4050.5|7
1725942300000|2024-09-10 04:25:00|4060.4|4054.4|4059.5|4053.5|4060.9|4054.9|4058.9|4052.9|6
1725942600000|2024-09-10 04:30:00|4060|4054|4060.4|4054.4|4060.5|4054.5|4058.6|4052.6|2
1725942900000|2024-09-10 04:35:00|4060.5|4054.5|4060|4054|4061|4055|4059.9|4053.9|10
1725943200000|2024-09-10 04:40:00|4059.9|4053.9|4059|4053|4060|4054|4058.5|4052.5|2
1725943500000|2024-09-10 04:45:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4057.4|4051.4|7
1725943800000|2024-09-10 04:50:00|4058|4052|4056.5|4050.5|4058|4052|4056.5|4050.5|5
1725944100000|2024-09-10 04:55:00|4056.4|4050.4|4058|4052|4058|4052|4056.4|4050.4|8
1725944400000|2024-09-10 05:00:00|4055.5|4049.5|4058.9|4052.9|4058.9|4052.9|4055.5|4049.5|5
1725944700000|2024-09-10 05:05:00|4058.5|4052.5|4055.5|4049.5|4058.5|4052.5|4054.9|4048.9|10
1725945000000|2024-09-10 05:10:00|4056.9|4050.9|4056.5|4050.5|4057|4051|4056.5|4050.5|6
1725945300000|2024-09-10 05:15:00|4057.5|4051.5|4059.5|4053.5|4060|4054|4057.4|4051.4|18
1725945600000|2024-09-10 05:20:00|4059.9|4053.9|4057.5|4051.5|4059.9|4053.9|4056.5|4050.5|10
1725945900000|2024-09-10 05:25:00|4057|4051|4057|4051|4057.5|4051.5|4056.9|4050.9|0
1725946200000|2024-09-10 05:30:00|4056.9|4050.9|4050.5|4044.5|4057|4051|4050.4|4044.4|28
1725946500000|2024-09-10 05:35:00|4050.9|4044.9|4046.3|4040.3|4051.9|4045.9|4045.5|4039.5|32
1725946800000|2024-09-10 05:40:00|4046.4|4040.4|4042.5|4036.5|4047.3|4041.3|4041.5|4035.5|16
1725947100000|2024-09-10 05:45:00|4041.9|4035.9|4040|4034|4041.9|4035.9|4038.5|4032.5|35
1725947400000|2024-09-10 05:50:00|4040.5|4034.5|4036.5|4030.5|4041|4035|4035.5|4029.5|22
1725947700000|2024-09-10 05:55:00|4036|4030|4036|4030|4037|4031|4034.5|4028.5|19
1725948000000|2024-09-10 06:00:00|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4033.5|4027.5|28
1725948300000|2024-09-10 06:05:00|4035.9|4029.9|4037|4031|4040|4034|4035.9|4029.9|66
1725948600000|2024-09-10 06:10:00|4036.5|4030.5|4035.5|4029.5|4037.5|4031.5|4034.5|4028.5|23
1725948900000|2024-09-10 06:15:00|4035|4029|4029|4023|4035.5|4029.5|4029|4023|38
1725949200000|2024-09-10 06:20:00|4028.5|4022.5|4029.5|4023.5|4032|4026|4027.5|4021.5|75
1725949500000|2024-09-10 06:25:00|4029|4023|4032|4026|4032|4026|4027.5|4021.5|49
1725949800000|2024-09-10 06:30:00|4031.1|4025.1|4030|4024|4031.9|4025.9|4027|4021|66
1725950100000|2024-09-10 06:35:00|4030.4|4024.4|4029|4023|4032.5|4026.5|4029|4023|24
1725950400000|2024-09-10 06:40:00|4028.5|4022.5|4029.9|4023.9|4030.5|4024.5|4027|4021|9
1725950700000|2024-09-10 06:45:00|4029.5|4023.5|4031.1|4025.1|4035.1|4029.1|4029.5|4023.5|101
1725951000000|2024-09-10 06:50:00|4031|4025|4031|4025|4031.5|4025.5|4030|4024|12
1725951300000|2024-09-10 06:55:00|4030.9|4024.9|4031|4025|4033|4027|4030.5|4024.5|22
1725951600000|2024-09-10 07:00:00|4030.1|4024.1|4029|4023|4030.5|4024.5|4026.5|4020.5|126
1725951900000|2024-09-10 07:05:00|4028.1|4022.1|4026.5|4020.5|4029.5|4023.5|4024.6|4018.6|32
1725952200000|2024-09-10 07:10:00|4026.1|4020.1|4035.5|4029.5|4035.5|4029.5|4026|4020|12
1725952500000|2024-09-10 07:15:00|4035.1|4029.1|4039.9|4033.9|4041.5|4035.5|4031.1|4025.1|58
1725952800000|2024-09-10 07:20:00|4039.5|4033.5|4042.9|4036.9|4044.4|4038.4|4038.9|4032.9|39
1725953100000|2024-09-10 07:25:00|4042.5|4036.5|4039.5|4033.5|4042.5|4036.5|4037.9|4031.9|28
1725953400000|2024-09-10 07:30:00|4039.4|4033.4|4043|4037|4045.2|4039.2|4039|4033|36
1725953700000|2024-09-10 07:35:00|4043.4|4037.4|4045.1|4039.1|4045.5|4039.5|4043.4|4037.4|18
1725954000000|2024-09-10 07:40:00|4044.9|4038.9|4045.1|4039.1|4045.5|4039.5|4043|4037|10
1725954300000|2024-09-10 07:45:00|4044.2|4038.2|4042.9|4036.9|4045.5|4039.5|4042.9|4036.9|7
1725954600000|2024-09-10 07:50:00|4042.5|4036.5|4047.5|4041.5|4047.5|4041.5|4042.5|4036.5|26
1725954900000|2024-09-10 07:55:00|4048|4042|4048.1|4042.1|4052.1|4046.1|4048|4042|71
1725955200000|2024-09-10 08:00:00|4048|4042|4045|4039|4049|4043|4044.1|4038.1|48
1725955500000|2024-09-10 08:05:00|4044.5|4038.5|4046.1|4040.1|4048.6|4042.6|4043.9|4037.9|14
1725955800000|2024-09-10 08:10:00|4046|4040|4048|4042|4050.9|4044.9|4045.1|4039.1|19
1725956100000|2024-09-10 08:15:00|4047|4041|4042.5|4036.5|4047.1|4041.1|4042.5|4036.5|16
1725956400000|2024-09-10 08:20:00|4042.4|4036.4|4036.5|4030.5|4042.5|4036.5|4036.5|4030.5|24
1725956700000|2024-09-10 08:25:00|4035.5|4029.5|4030|4024|4037.1|4031.1|4030|4024|52
1725957000000|2024-09-10 08:30:00|4030.1|4024.1|4027.5|4021.5|4032.5|4026.5|4026.6|4020.6|56
1725957300000|2024-09-10 08:35:00|4026.5|4020.5|4026.5|4020.5|4028.5|4022.5|4024.5|4018.5|31
1725957600000|2024-09-10 08:40:00|4025.6|4019.6|4028.5|4022.5|4028.5|4022.5|4024.5|4018.5|88
1725957900000|2024-09-10 08:45:00|4028.1|4022.1|4027.5|4021.5|4028.5|4022.5|4027.4|4021.4|144
1725958200000|2024-09-10 08:50:00|4027.4|4021.4|4030.5|4024.5|4031.9|4025.9|4027.3|4021.3|57
1725958500000|2024-09-10 08:55:00|4030.1|4024.1|4027.5|4021.5|4030.5|4024.5|4027.5|4021.5|15
1725958800000|2024-09-10 09:00:00|4027.3|4021.3|4027.5|4021.5|4027.9|4021.9|4025.5|4019.5|79
1725959100000|2024-09-10 09:05:00|4027.4|4021.4|4019.9|4013.9|4027.5|4021.5|4019.9|4013.9|78
1725959400000|2024-09-10 09:10:00|4020|4014|4016.5|4010.5|4020.5|4014.5|4016.5|4010.5|33
1725959700000|2024-09-10 09:15:00|4016.4|4010.4|4020.1|4014.1|4021|4015|4014.5|4008.5|86
1725960000000|2024-09-10 09:20:00|4019.1|4013.1|4023|4017|4024.1|4018.1|4018.5|4012.5|50
1725960300000|2024-09-10 09:25:00|4023.1|4017.1|4020.5|4014.5|4023.1|4017.1|4020.5|4014.5|20
1725960600000|2024-09-10 09:30:00|4017.6|4011.6|4019.5|4013.5|4020.5|4014.5|4016.1|4010.1|66
1725960900000|2024-09-10 09:35:00|4019.4|4013.4|4021.1|4015.1|4022.1|4016.1|4018.9|4012.9|32
1725961200000|2024-09-10 09:40:00|4020.1|4014.1|4022.1|4016.1|4022.6|4016.6|4019.6|4013.6|22
1725961500000|2024-09-10 09:45:00|4021.6|4015.6|4019.5|4013.5|4021.6|4015.6|4019.1|4013.1|7
1725961800000|2024-09-10 09:50:00|4018.5|4012.5|4019.1|4013.1|4019.5|4013.5|4017.5|4011.5|35
1725962100000|2024-09-10 09:55:00|4018.9|4012.9|4020.9|4014.9|4021.5|4015.5|4016.5|4010.5|65
1725962400000|2024-09-10 10:00:00|4020.5|4014.5|4021.9|4015.9|4023.4|4017.4|4019.5|4013.5|16
1725962700000|2024-09-10 10:05:00|4022.1|4016.1|4028.1|4022.1|4029.5|4023.5|4021.9|4015.9|18
1725963000000|2024-09-10 10:10:00|4027.9|4021.9|4027.5|4021.5|4030|4024|4027.5|4021.5|11
1725963300000|2024-09-10 10:15:00|4027.4|4021.4|4027.9|4021.9|4029.5|4023.5|4027.4|4021.4|25
1725963600000|2024-09-10 10:20:00|4027.5|4021.5|4027.9|4021.9|4030|4024|4027.4|4021.4|9
1725963900000|2024-09-10 10:25:00|4028.5|4022.5|4034.5|4028.5|4034.5|4028.5|4027.6|4021.6|14
1725964200000|2024-09-10 10:30:00|4034|4028|4034.9|4028.9|4036.4|4030.4|4033|4027|37
1725964500000|2024-09-10 10:35:00|4034.5|4028.5|4032.9|4026.9|4035.4|4029.4|4032.9|4026.9|4
1725964800000|2024-09-10 10:40:00|4032.5|4026.5|4034.3|4028.3|4034.5|4028.5|4032.3|4026.3|5
1725965100000|2024-09-10 10:45:00|4033.9|4027.9|4034.5|4028.5|4036.9|4030.9|4032.9|4026.9|8
1725965400000|2024-09-10 10:50:00|4033.9|4027.9|4033.9|4027.9|4034.1|4028.1|4032.5|4026.5|18
1725965700000|2024-09-10 10:55:00|4033|4027|4032|4026|4033|4027|4025.5|4019.5|148
1725966000000|2024-09-10 11:00:00|4032.4|4026.4|4033.5|4027.5|4033.5|4027.5|4031.5|4025.5|8
1725966300000|2024-09-10 11:05:00|4033.4|4027.4|4032.4|4026.4|4034.5|4028.5|4032.4|4026.4|10
1725966600000|2024-09-10 11:10:00|4032.5|4026.5|4038.9|4032.9|4038.9|4032.9|4030.1|4024.1|233
1725966900000|2024-09-10 11:15:00|4038.5|4032.5|4036.5|4030.5|4038.5|4032.5|4033|4027|28
1725967200000|2024-09-10 11:20:00|4036|4030|4038.1|4032.1|4038.5|4032.5|4033.5|4027.5|59
1725967500000|2024-09-10 11:25:00|4038.6|4032.6|4037.1|4031.1|4039.5|4033.5|4032.1|4026.1|28
1725967800000|2024-09-10 11:30:00|4037.5|4031.5|4036.5|4030.5|4038.1|4032.1|4034.1|4028.1|31
1725968100000|2024-09-10 11:35:00|4036.3|4030.3|4044.1|4038.1|4046.6|4040.6|4035.5|4029.5|63
1725968400000|2024-09-10 11:40:00|4044|4038|4050.4|4044.4|4050.9|4044.9|4041.7|4035.7|48
1725968700000|2024-09-10 11:45:00|4050.9|4044.9|4049|4043|4057.3|4051.3|4047.5|4041.5|87
1725969000000|2024-09-10 11:50:00|4048.9|4042.9|4051.9|4045.9|4054.4|4048.4|4047.5|4041.5|73
1725969300000|2024-09-10 11:55:00|4050.9|4044.9|4053.4|4047.4|4054.3|4048.3|4047.9|4041.9|34
1725969600000|2024-09-10 12:00:00|4053.8|4047.8|4055.4|4049.4|4062|4056|4053.8|4047.8|97
1725969900000|2024-09-10 12:05:00|4055.8|4049.8|4054.8|4048.8|4057.4|4051.4|4052.3|4046.3|123
1725970200000|2024-09-10 12:10:00|4055.3|4049.3|4059.8|4053.8|4060.3|4054.3|4055.3|4049.3|62
1725970500000|2024-09-10 12:15:00|4060.9|4054.9|4058.8|4052.8|4062.8|4056.8|4055.3|4049.3|84
1725970800000|2024-09-10 12:20:00|4058.9|4052.9|4063.2|4057.2|4065.3|4059.3|4058.8|4052.8|259
1725971100000|2024-09-10 12:25:00|4063.3|4057.3|4064.7|4058.7|4067.6|4061.6|4063.2|4057.2|142
1725971400000|2024-09-10 12:30:00|4064.6|4058.6|4061.6|4055.6|4065.6|4059.6|4058.6|4052.6|120
1725971700000|2024-09-10 12:35:00|4061.7|4055.7|4062.6|4056.6|4066.6|4060.6|4060.2|4054.2|86
1725972000000|2024-09-10 12:40:00|4062.7|4056.7|4056.1|4050.1|4063.6|4057.6|4055.2|4049.2|108
1725975000000|2024-09-10 13:30:00|4051.7|4045.7|4033.9|4027.9|4060|4054|4030.5|4024.5|1923
1725975300000|2024-09-10 13:35:00|4033.5|4027.5|4021.9|4015.9|4034.4|4028.4|4021.1|4015.1|575
1725975600000|2024-09-10 13:40:00|4022.1|4016.1|4018.9|4012.9|4023.9|4017.9|4015.9|4009.9|679
1725975900000|2024-09-10 13:45:00|4019.9|4013.9|4014|4008|4024.8|4018.8|4014|4008|1040
1725976200000|2024-09-10 13:50:00|4014.5|4008.5|4019|4013|4019.5|4013.5|4011|4005|745
1725976500000|2024-09-10 13:55:00|4018.5|4012.5|4011.5|4005.5|4024|4018|4010|4004|399
1725976800000|2024-09-10 14:00:00|4012|4006|4013|4007|4016|4010|3999.5|3993.5|1028
1725977100000|2024-09-10 14:05:00|4012.5|4006.5|4011.8|4005.8|4015|4009|4005|3999|540
1725977400000|2024-09-10 14:10:00|4011.9|4005.9|4007.8|4001.8|4013.8|4007.8|4001.7|3995.7|896
1725977700000|2024-09-10 14:15:00|4006.9|4000.9|3987.4|3981.4|4007.8|4001.8|3984.9|3978.9|929
1725978000000|2024-09-10 14:20:00|3987.3|3981.3|3984.9|3978.9|3988.9|3982.9|3973.9|3967.9|844
1725978300000|2024-09-10 14:25:00|3984.8|3978.8|3981.9|3975.9|3986.8|3980.8|3977.9|3971.9|499
1725978600000|2024-09-10 14:30:00|3982.3|3976.3|3982.7|3976.7|3986|3980|3976.2|3970.2|568
1725978900000|2024-09-10 14:35:00|3982.6|3976.6|3990|3984|3997|3991|3980|3974|769
1725979200000|2024-09-10 14:40:00|3989.5|3983.5|3992.5|3986.5|3993|3987|3984|3978|487
1725979500000|2024-09-10 14:45:00|3992|3986|3993.5|3987.5|3998.5|3992.5|3991.6|3985.6|250
1725979800000|2024-09-10 14:50:00|3993|3987|4001|3995|4002.5|3996.5|3987|3981|570
1725980100000|2024-09-10 14:55:00|4000.5|3994.5|3998.5|3992.5|4000.9|3994.9|3994|3988|285
1725980400000|2024-09-10 15:00:00|4000.2|3994.2|4011.9|4005.9|4012.9|4006.9|4000.2|3994.2|579
1725980700000|2024-09-10 15:05:00|4012|4006|4010.8|4004.8|4015.9|4009.9|4007.3|4001.3|375
1725981000000|2024-09-10 15:10:00|4011.8|4005.8|4012.5|4006.5|4016.8|4010.8|4008.9|4002.9|631
1725981300000|2024-09-10 15:15:00|4012.4|4006.4|4010.5|4004.5|4015|4009|4007|4001|214
1725981600000|2024-09-10 15:20:00|4010|4004|4006.5|4000.5|4011|4005|4005|3999|262
1725981900000|2024-09-10 15:25:00|4007|4001|4011|4005|4012.5|4006.5|4005.1|3999.1|223
1725982200000|2024-09-10 15:30:00|4010.5|4004.5|4003.5|3997.5|4011|4005|4002.4|3996.4|616
1725982500000|2024-09-10 15:35:00|4003|3997|4008|4002|4010|4004|4002.5|3996.5|370
1725982800000|2024-09-10 15:40:00|4009|4003|4002|3996|4009.5|4003.5|4001|3995|294
1725983100000|2024-09-10 15:45:00|4001.1|3995.1|3993.1|3987.1|4005.5|3999.5|3992|3986|568
1725983400000|2024-09-10 15:50:00|3993|3987|3992|3986|3994.1|3988.1|3986.5|3980.5|306
1725983700000|2024-09-10 15:55:00|3992.5|3986.5|3992|3986|3994|3988|3986|3980|353
1725984000000|2024-09-10 16:00:00|3993|3987|3985|3979|3993|3987|3985|3979|252
1725984300000|2024-09-10 16:05:00|3986|3980|3989|3983|3989.1|3983.1|3983.1|3977.1|290
1725984600000|2024-09-10 16:10:00|3988.5|3982.5|3979.5|3973.5|3991|3985|3978|3972|532
1725984900000|2024-09-10 16:15:00|3979.9|3973.9|3980.5|3974.5|3988|3982|3979|3973|285
1725985200000|2024-09-10 16:20:00|3981|3975|3976|3970|3981|3975|3976|3970|219
1725985500000|2024-09-10 16:25:00|3976.4|3970.4|3971|3965|3978|3972|3965.6|3959.6|356
1725985800000|2024-09-10 16:30:00|3970.5|3964.5|3970|3964|3972.6|3966.6|3969|3963|400
1725986100000|2024-09-10 16:35:00|3971|3965|3972|3966|3973|3967|3970|3964|195
1725986400000|2024-09-10 16:40:00|3971|3965|3968|3962|3971|3965|3968|3962|394
1725986700000|2024-09-10 16:45:00|3969|3963|3965|3959|3970.1|3964.1|3965|3959|284
1725987000000|2024-09-10 16:50:00|3966|3960|3965.5|3959.5|3969.1|3963.1|3965|3959|357
1725987300000|2024-09-10 16:55:00|3966|3960|3958.7|3952.7|3966.9|3960.9|3957.1|3951.1|860
1725987600000|2024-09-10 17:00:00|3958.6|3952.6|3966.1|3960.1|3967.6|3961.6|3958.6|3952.6|405
1725987900000|2024-09-10 17:05:00|3966.5|3960.5|3967.1|3961.1|3970.2|3964.2|3965.2|3959.2|297
1725988200000|2024-09-10 17:10:00|3966.7|3960.7|3962.1|3956.1|3968.1|3962.1|3961.1|3955.1|251
1725988500000|2024-09-10 17:15:00|3963.1|3957.1|3969.6|3963.6|3972.1|3966.1|3963.1|3957.1|678
1725988800000|2024-09-10 17:20:00|3970|3964|3970.1|3964.1|3970.7|3964.7|3966.1|3960.1|191
1725989100000|2024-09-10 17:25:00|3971.1|3965.1|3968.1|3962.1|3972.1|3966.1|3967.1|3961.1|360
1725989400000|2024-09-10 17:30:00|3969.1|3963.1|3978.1|3972.1|3978.2|3972.2|3968.6|3962.6|460
1725989700000|2024-09-10 17:35:00|3978.6|3972.6|3979|3973|3984.9|3978.9|3977.2|3971.2|517
1725990000000|2024-09-10 17:40:00|3979.5|3973.5|3984.9|3978.9|3985.5|3979.5|3979|3973|331
1725990300000|2024-09-10 17:45:00|3984.5|3978.5|3982.5|3976.5|3985|3979|3979|3973|400
1725990600000|2024-09-10 17:50:00|3982|3976|3982|3976|3985|3979|3979|3973|398
1725990900000|2024-09-10 17:55:00|3981.5|3975.5|3975.6|3969.6|3982|3976|3975.6|3969.6|402
1725991200000|2024-09-10 18:00:00|3975.2|3969.2|3972.6|3966.6|3976.5|3970.5|3969.1|3963.1|702
1725991500000|2024-09-10 18:05:00|3972.2|3966.2|3970.3|3964.3|3973.2|3967.2|3969.7|3963.7|732
1725991800000|2024-09-10 18:10:00|3969.9|3963.9|3966.5|3960.5|3973.5|3967.5|3965.5|3959.5|2158
1725992100000|2024-09-10 18:15:00|3967|3961|3961|3955|3967.5|3961.5|3953.6|3947.6|1803
1726012800000|2024-09-11 00:00:00|3963.1|3957.1|3972.1|3966.1|3979|3973|3962.6|3956.6|343
1726013100000|2024-09-11 00:05:00|3971.6|3965.6|3969.1|3963.1|3974|3968|3968.6|3962.6|119
1726013400000|2024-09-11 00:10:00|3969|3963|3977.6|3971.6|3978.5|3972.5|3968.6|3962.6|27
1726013700000|2024-09-11 00:15:00|3977.2|3971.2|3974.1|3968.1|3977.2|3971.2|3972.6|3966.6|25
1726014000000|2024-09-11 00:20:00|3974.6|3968.6|3976.1|3970.1|3976.1|3970.1|3974.6|3968.6|11
1726014300000|2024-09-11 00:25:00|3976|3970|3974.1|3968.1|3976|3970|3972.6|3966.6|9
1726014600000|2024-09-11 00:30:00|3974|3968|3973.1|3967.1|3974.7|3968.7|3973|3967|7
1726014900000|2024-09-11 00:35:00|3973.2|3967.2|3975.1|3969.1|3976.6|3970.6|3973.1|3967.1|7
1726015200000|2024-09-11 00:40:00|3975.6|3969.6|3975|3969|3976.1|3970.1|3972.6|3966.6|20
1726015500000|2024-09-11 00:45:00|3975.1|3969.1|3975.6|3969.6|3977.1|3971.1|3974.1|3968.1|7
1726015800000|2024-09-11 00:50:00|3975.2|3969.2|3975.1|3969.1|3976.1|3970.1|3974.2|3968.2|12
1726016100000|2024-09-11 00:55:00|3975.2|3969.2|3973.1|3967.1|3975.6|3969.6|3973.1|3967.1|18
1726016400000|2024-09-11 01:00:00|3972.6|3966.6|3969.6|3963.6|3973.6|3967.6|3967|3961|40
1726016700000|2024-09-11 01:05:00|3969.5|3963.5|3971.1|3965.1|3972.1|3966.1|3966.6|3960.6|20
1726017000000|2024-09-11 01:10:00|3970.7|3964.7|3971.1|3965.1|3974|3968|3969.6|3963.6|7
1726017300000|2024-09-11 01:15:00|3970.1|3964.1|3973.1|3967.1|3973.1|3967.1|3969.6|3963.6|3
1726017600000|2024-09-11 01:20:00|3973|3967|3976.1|3970.1|3976.6|3970.6|3972.6|3966.6|40
1726017900000|2024-09-11 01:25:00|3976.5|3970.5|3976.1|3970.1|3976.6|3970.6|3972.6|3966.6|19
1726018200000|2024-09-11 01:30:00|3976.2|3970.2|3984.2|3978.2|3987.1|3981.1|3975.6|3969.6|94
1726018500000|2024-09-11 01:35:00|3984.6|3978.6|3984.1|3978.1|3985.2|3979.2|3980.7|3974.7|33
1726018800000|2024-09-11 01:40:00|3983.6|3977.6|3992.7|3986.7|3992.7|3986.7|3983.6|3977.6|54
1726019100000|2024-09-11 01:45:00|3992.2|3986.2|3992.6|3986.6|3994.7|3988.7|3992.2|3986.2|143
1726019400000|2024-09-11 01:50:00|3993.2|3987.2|3990.6|3984.6|3993.2|3987.2|3988.6|3982.6|24
1726019700000|2024-09-11 01:55:00|3991|3985|3989.2|3983.2|3991.1|3985.1|3987.2|3981.2|18
1726020000000|2024-09-11 02:00:00|3989.1|3983.1|3990|3984|3990.6|3984.6|3988.1|3982.1|10
1726020300000|2024-09-11 02:05:00|3990.1|3984.1|3990.6|3984.6|3992.1|3986.1|3989.6|3983.6|12
1726020600000|2024-09-11 02:10:00|3990.1|3984.1|3985.1|3979.1|3990.6|3984.6|3984.1|3978.1|19
1726020900000|2024-09-11 02:15:00|3985.6|3979.6|3985.6|3979.6|3988.1|3982.1|3985.6|3979.6|14
1726021200000|2024-09-11 02:20:00|3985.5|3979.5|3988.6|3982.6|3989.6|3983.6|3985.1|3979.1|46
1726021500000|2024-09-11 02:25:00|3988.1|3982.1|3986.6|3980.6|3988.6|3982.6|3986.5|3980.5|15
1726021800000|2024-09-11 02:30:00|3987.6|3981.6|3992.6|3986.6|3992.6|3986.6|3986.6|3980.6|35
1726022100000|2024-09-11 02:35:00|3992.7|3986.7|3989.2|3983.2|3992.7|3986.7|3989.2|3983.2|39
1726022400000|2024-09-11 02:40:00|3989.6|3983.6|3993|3987|3994.1|3988.1|3988.2|3982.2|34
1726022700000|2024-09-11 02:45:00|3992.6|3986.6|3994.6|3988.6|3994.7|3988.7|3988.6|3982.6|72
1726023000000|2024-09-11 02:50:00|3994.1|3988.1|3991.6|3985.6|3994.1|3988.1|3990.6|3984.6|13
1726023300000|2024-09-11 02:55:00|3991.2|3985.2|3989.1|3983.1|3993.1|3987.1|3987|3981|19
1726023600000|2024-09-11 03:00:00|3989|3983|3991.1|3985.1|3991.1|3985.1|3987.1|3981.1|19
1726023900000|2024-09-11 03:05:00|3991.5|3985.5|3992|3986|3993.1|3987.1|3990|3984|14
1726024200000|2024-09-11 03:10:00|3992.1|3986.1|3990.6|3984.6|3993.1|3987.1|3990.6|3984.6|3
1726024500000|2024-09-11 03:15:00|3989.8|3983.8|3992|3986|3992|3986|3989.1|3983.1|8
1726024800000|2024-09-11 03:20:00|3991.6|3985.6|3991.6|3985.6|3992|3986|3989.1|3983.1|1
1726025100000|2024-09-11 03:25:00|3991.2|3985.2|3993.6|3987.6|3993.6|3987.6|3990.7|3984.7|52
1726025400000|2024-09-11 03:30:00|3993.2|3987.2|3991.2|3985.2|3993.2|3987.2|3990.7|3984.7|11
1726025700000|2024-09-11 03:35:00|3991.6|3985.6|3991.2|3985.2|3992.6|3986.6|3991.2|3985.2|2
1726026000000|2024-09-11 03:40:00|3990.7|3984.7|3992.2|3986.2|3993.2|3987.2|3990.7|3984.7|8
1726026300000|2024-09-11 03:45:00|3992.1|3986.1|3991.6|3985.6|3992.6|3986.6|3991.2|3985.2|5
1726026600000|2024-09-11 03:50:00|3992.2|3986.2|3991.2|3985.2|3992.2|3986.2|3990.7|3984.7|7
1726026900000|2024-09-11 03:55:00|3991.6|3985.6|3988.6|3982.6|3993.6|3987.6|3988.6|3982.6|29
1726027200000|2024-09-11 04:00:00|3987.7|3981.7|3988.1|3982.1|3988.7|3982.7|3987.7|3981.7|7
1726027500000|2024-09-11 04:05:00|3987.7|3981.7|3989.1|3983.1|3989.6|3983.6|3987.7|3981.7|3
1726027800000|2024-09-11 04:10:00|3989|3983|3987.7|3981.7|3990.4|3984.4|3987.7|3981.7|6
1726028100000|2024-09-11 04:15:00|3988.1|3982.1|3984.6|3978.6|3988.6|3982.6|3984.6|3978.6|20
1726028400000|2024-09-11 04:20:00|3985.1|3979.1|3984.2|3978.2|3985.6|3979.6|3983.7|3977.7|23
1726028700000|2024-09-11 04:25:00|3984.1|3978.1|3984|3978|3984.2|3978.2|3980.6|3974.6|19
1726029000000|2024-09-11 04:30:00|3984.1|3978.1|3982.6|3976.6|3984.1|3978.1|3982|3976|5
1726029300000|2024-09-11 04:35:00|3982.5|3976.5|3982.6|3976.6|3983.4|3977.4|3980.6|3974.6|16
1726029600000|2024-09-11 04:40:00|3983|3977|3982|3976|3983|3977|3980.6|3974.6|19
1726029900000|2024-09-11 04:45:00|3982.1|3976.1|3984.6|3978.6|3984.6|3978.6|3982.1|3976.1|1
1726030200000|2024-09-11 04:50:00|3984.7|3978.7|3985|3979|3985.6|3979.6|3984.7|3978.7|4
1726030500000|2024-09-11 04:55:00|3984.6|3978.6|3985.6|3979.6|3985.6|3979.6|3984.6|3978.6|1
1726030800000|2024-09-11 05:00:00|3986|3980|3985.6|3979.6|3986.5|3980.5|3985.5|3979.5|4
1726031100000|2024-09-11 05:05:00|3985.5|3979.5|3984.2|3978.2|3985.6|3979.6|3984|3978|9
1726031400000|2024-09-11 05:10:00|3984.1|3978.1|3986|3980|3986|3980|3984.1|3978.1|15
1726031700000|2024-09-11 05:15:00|3986.1|3980.1|3986.5|3980.5|3986.6|3980.6|3985.5|3979.5|9
1726032000000|2024-09-11 05:20:00|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3985.6|3979.6|6
1726032300000|2024-09-11 05:25:00|3986|3980|3986.6|3980.6|3987.6|3981.6|3986|3980|27
1726032600000|2024-09-11 05:30:00|3987.1|3981.1|3991.2|3985.2|3993|3987|3987.1|3981.1|23
1726032900000|2024-09-11 05:35:00|3990.7|3984.7|3993.1|3987.1|3993.6|3987.6|3990.1|3984.1|14
1726033200000|2024-09-11 05:40:00|3993.6|3987.6|3993.6|3987.6|3994.6|3988.6|3992.6|3986.6|9
1726033500000|2024-09-11 05:45:00|3993.1|3987.1|3993.6|3987.6|3994.1|3988.1|3992.6|3986.6|12
1726033800000|2024-09-11 05:50:00|3994.6|3988.6|3994.1|3988.1|3994.6|3988.6|3992.6|3986.6|58
1726034100000|2024-09-11 05:55:00|3994.5|3988.5|3998|3992|3999|3993|3994.5|3988.5|83
1726034400000|2024-09-11 06:00:00|3997.6|3991.6|3993.6|3987.6|3997.6|3991.6|3993.6|3987.6|18
1726034700000|2024-09-11 06:05:00|3992.8|3986.8|3994|3988|3994.1|3988.1|3989.6|3983.6|38
1726035000000|2024-09-11 06:10:00|3993.6|3987.6|3994.6|3988.6|3996.1|3990.1|3993.6|3987.6|6
1726035300000|2024-09-11 06:15:00|3995.2|3989.2|3999|3993|3999.5|3993.5|3995.1|3989.1|11
1726035600000|2024-09-11 06:20:00|3997.6|3991.6|3995.6|3989.6|3999.6|3993.6|3994.6|3988.6|36
1726035900000|2024-09-11 06:25:00|3995.7|3989.7|3997.6|3991.6|3999.1|3993.1|3995.7|3989.7|25
1726036200000|2024-09-11 06:30:00|3997.7|3991.7|4005|3999|4005|3999|3997.6|3991.6|63
1726036500000|2024-09-11 06:35:00|4004.2|3998.2|4007|4001|4007.5|4001.5|4003.6|3997.6|43
1726036800000|2024-09-11 06:40:00|4008.3|4002.3|4006.1|4000.1|4009.1|4003.1|4003.6|3997.6|59
1726037100000|2024-09-11 06:45:00|4006.6|4000.6|4009|4003|4009.5|4003.5|4006.1|4000.1|14
1726037400000|2024-09-11 06:50:00|4008.5|4002.5|4006|4000|4008.5|4002.5|4004.8|3998.8|25
1726037700000|2024-09-11 06:55:00|4006.1|4000.1|4007.1|4001.1|4007.6|4001.6|4005|3999|21
1726038000000|2024-09-11 07:00:00|4007|4001|4005.6|3999.6|4008.1|4002.1|4003.1|3997.1|180
1726038300000|2024-09-11 07:05:00|4005.2|3999.2|4006|4000|4008|4002|4002.6|3996.6|36
1726038600000|2024-09-11 07:10:00|4005.6|3999.6|4009|4003|4009.5|4003.5|4004|3998|69
1726038900000|2024-09-11 07:15:00|4009.5|4003.5|4007.6|4001.6|4010.1|4004.1|4006.5|4000.5|35
1726039200000|2024-09-11 07:20:00|4007|4001|4010|4004|4012.7|4006.7|4007|4001|48
1726039500000|2024-09-11 07:25:00|4010.1|4004.1|4015.5|4009.5|4015.5|4009.5|4009.5|4003.5|65
1726039800000|2024-09-11 07:30:00|4015.6|4009.6|4013|4007|4017.4|4011.4|4012|4006|93
1726040100000|2024-09-11 07:35:00|4012.6|4006.6|4012|4006|4013.4|4007.4|4009.5|4003.5|24
1726040400000|2024-09-11 07:40:00|4011.1|4005.1|4009|4003|4012.6|4006.6|4008|4002|16
1726040700000|2024-09-11 07:45:00|4008|4002|4013|4007|4013.5|4007.5|4006.7|4000.7|21
1726041000000|2024-09-11 07:50:00|4013.1|4007.1|4009|4003|4014|4008|4008.1|4002.1|53
1726041300000|2024-09-11 07:55:00|4008.9|4002.9|4011|4005|4011.5|4005.5|4008.5|4002.5|15
1726041600000|2024-09-11 08:00:00|4011.2|4005.2|4011.5|4005.5|4011.6|4005.6|4008|4002|10
1726041900000|2024-09-11 08:05:00|4011.1|4005.1|4015|4009|4015.4|4009.4|4009|4003|34
1726042200000|2024-09-11 08:10:00|4015.4|4009.4|4017|4011|4019.4|4013.4|4014.5|4008.5|284
1726042500000|2024-09-11 08:15:00|4016.6|4010.6|4012.9|4006.9|4016.6|4010.6|4012|4006|138
1726042800000|2024-09-11 08:20:00|4012.5|4006.5|4017.9|4011.9|4017.9|4011.9|4012|4006|36
1726043100000|2024-09-11 08:25:00|4018|4012|4027.4|4021.4|4028.4|4022.4|4017.2|4011.2|201
1726043400000|2024-09-11 08:30:00|4026|4020|4020.8|4014.8|4026.4|4020.4|4020.4|4014.4|68
1726043700000|2024-09-11 08:35:00|4020.9|4014.9|4017.9|4011.9|4021|4015|4016.9|4010.9|104
1726044000000|2024-09-11 08:40:00|4017.5|4011.5|4018.9|4012.9|4019.9|4013.9|4017.5|4011.5|26
1726044300000|2024-09-11 08:45:00|4019|4013|4022.5|4016.5|4022.9|4016.9|4015.9|4009.9|86
1726044600000|2024-09-11 08:50:00|4022|4016|4025.5|4019.5|4025.5|4019.5|4018.5|4012.5|146
1726044900000|2024-09-11 08:55:00|4025.4|4019.4|4025.5|4019.5|4025.9|4019.9|4022.4|4016.4|174
1726045200000|2024-09-11 09:00:00|4026|4020|4020.9|4014.9|4026.5|4020.5|4019.5|4013.5|31
1726045500000|2024-09-11 09:05:00|4020|4014|4021.5|4015.5|4021.5|4015.5|4018.3|4012.3|17
1726045800000|2024-09-11 09:10:00|4022|4016|4026|4020|4026|4020|4021.9|4015.9|42
1726046100000|2024-09-11 09:15:00|4026.5|4020.5|4036.8|4030.8|4037.3|4031.3|4025.5|4019.5|375
1726046400000|2024-09-11 09:20:00|4036.7|4030.7|4033.3|4027.3|4036.9|4030.9|4032.2|4026.2|77
1726046700000|2024-09-11 09:25:00|4033.2|4027.2|4031.3|4025.3|4033.2|4027.2|4030.2|4024.2|52
1726047000000|2024-09-11 09:30:00|4031.4|4025.4|4026.1|4020.1|4031.4|4025.4|4022.1|4016.1|121
1726047300000|2024-09-11 09:35:00|4026.5|4020.5|4021.7|4015.7|4026.5|4020.5|4018.6|4012.6|133
1726047600000|2024-09-11 09:40:00|4021.3|4015.3|4025.5|4019.5|4025.7|4019.7|4020.7|4014.7|159
1726047900000|2024-09-11 09:45:00|4025.6|4019.6|4009.9|4003.9|4025.7|4019.7|4009.9|4003.9|534
1726048200000|2024-09-11 09:50:00|4010.3|4004.3|4008.7|4002.7|4010.7|4004.7|4006.2|4000.2|136
1726048500000|2024-09-11 09:55:00|4009.6|4003.6|4014.3|4008.3|4014.3|4008.3|4009.6|4003.6|37
1726048800000|2024-09-11 10:00:00|4014.4|4008.4|4014.1|4008.1|4014.4|4008.4|4008.7|4002.7|112
1726049100000|2024-09-11 10:05:00|4013.2|4007.2|4009.1|4003.1|4013.2|4007.2|4009.1|4003.1|62
1726049400000|2024-09-11 10:10:00|4009.5|4003.5|4013.1|4007.1|4013.2|4007.2|4009.1|4003.1|30
1726049700000|2024-09-11 10:15:00|4012.6|4006.6|4014.6|4008.6|4016.3|4010.3|4011.6|4005.6|80
1726050000000|2024-09-11 10:20:00|4014.2|4008.2|4010.7|4004.7|4014.2|4008.2|4010.6|4004.6|11
1726050300000|2024-09-11 10:25:00|4010.6|4004.6|4011.1|4005.1|4011.7|4005.7|4010.1|4004.1|46
1726050600000|2024-09-11 10:30:00|4011.2|4005.2|4012.7|4006.7|4015.1|4009.1|4010.6|4004.6|24
1726050900000|2024-09-11 10:35:00|4012.6|4006.6|4016.1|4010.1|4016.2|4010.2|4012.6|4006.6|2
1726051200000|2024-09-11 10:40:00|4016.2|4010.2|4010.5|4004.5|4016.2|4010.2|4010.1|4004.1|10
1726051500000|2024-09-11 10:45:00|4010.6|4004.6|4012.6|4006.6|4013.5|4007.5|4010.1|4004.1|33
1726051800000|2024-09-11 10:50:00|4012.7|4006.7|4012.6|4006.6|4014.2|4008.2|4012.1|4006.1|20
1726052100000|2024-09-11 10:55:00|4013|4007|4016.1|4010.1|4017.1|4011.1|4013|4007|47
1726052400000|2024-09-11 11:00:00|4016.5|4010.5|4012.6|4006.6|4016.6|4010.6|4010.1|4004.1|87
1726052700000|2024-09-11 11:05:00|4012.2|4006.2|4007.8|4001.8|4012.2|4006.2|4005.2|3999.2|84
1726053000000|2024-09-11 11:10:00|4008.2|4002.2|4004.8|3998.8|4011.7|4005.7|4000.3|3994.3|104
1726053300000|2024-09-11 11:15:00|4005.2|3999.2|4008.7|4002.7|4009.2|4003.2|4004.7|3998.7|18
1726053600000|2024-09-11 11:20:00|4008.6|4002.6|4011.7|4005.7|4013.7|4007.7|4006.3|4000.3|33
1726053900000|2024-09-11 11:25:00|4012.2|4006.2|4012.3|4006.3|4013.7|4007.7|4010.7|4004.7|28
1726054200000|2024-09-11 11:30:00|4011.8|4005.8|4018.7|4012.7|4019.3|4013.3|4011.7|4005.7|33
1726054500000|2024-09-11 11:35:00|4019.7|4013.7|4019.3|4013.3|4021.2|4015.2|4016.7|4010.7|58
1726054800000|2024-09-11 11:40:00|4018.7|4012.7|4014.7|4008.7|4018.7|4012.7|4014.7|4008.7|27
1726055100000|2024-09-11 11:45:00|4015.1|4009.1|4013.2|4007.2|4015.2|4009.2|4010.3|4004.3|32
1726055400000|2024-09-11 11:50:00|4013.3|4007.3|4009.3|4003.3|4014.7|4008.7|4008.2|4002.2|38
1726055700000|2024-09-11 11:55:00|4009.2|4003.2|4008.2|4002.2|4009.7|4003.7|4005.7|3999.7|30
1726056000000|2024-09-11 12:00:00|4008.8|4002.8|4008.8|4002.8|4011.7|4005.7|4004.3|3998.3|106
1726056300000|2024-09-11 12:05:00|4009.2|4003.2|4005.3|3999.3|4010.2|4004.2|4004.7|3998.7|64
1726056600000|2024-09-11 12:10:00|4005.4|3999.4|4011.1|4005.1|4015.5|4009.5|4005.3|3999.3|97
1726056900000|2024-09-11 12:15:00|4010.5|4004.5|4013.1|4007.1|4015.7|4009.7|4009.1|4003.1|80
1726057200000|2024-09-11 12:20:00|4013.7|4007.7|4011|4005|4014.1|4008.1|4007.6|4001.6|51
1726057500000|2024-09-11 12:25:00|4010.1|4004.1|4010|4004|4010.6|4004.6|4007.1|4001.1|36
1726057800000|2024-09-11 12:30:00|4009.6|4003.6|4013|4007|4014|4008|4001.1|3995.1|142
1726058100000|2024-09-11 12:35:00|4012.5|4006.5|4013.2|4007.2|4013.6|4007.6|4007.2|4001.2|27
1726058400000|2024-09-11 12:40:00|4012.7|4006.7|3997.2|3991.2|4012.7|4006.7|3995.6|3989.6|152
1726061400000|2024-09-11 13:30:00|3997.8|3991.8|4006.3|4000.3|4026.5|4020.5|3991.3|3985.3|1945
1726061700000|2024-09-11 13:35:00|4005.9|3999.9|4002.7|3996.7|4012.1|4006.1|3995.3|3989.3|849
1726062000000|2024-09-11 13:40:00|4002.5|3996.5|4010.1|4004.1|4012.1|4006.1|4000.1|3994.1|516
1726062300000|2024-09-11 13:45:00|4009.2|4003.2|3996.6|3990.6|4010|4004|3989.5|3983.5|697
1726062600000|2024-09-11 13:50:00|3997.5|3991.5|3989|3983|3999|3993|3985.1|3979.1|1058
1726062900000|2024-09-11 13:55:00|3989.5|3983.5|3981.6|3975.6|3994|3988|3980.1|3974.1|885
1726063200000|2024-09-11 14:00:00|3982.1|3976.1|3980.1|3974.1|3991|3985|3978.1|3972.1|582
1726063500000|2024-09-11 14:05:00|3979.3|3973.3|3970.3|3964.3|3982.1|3976.1|3968.2|3962.2|748
1726063800000|2024-09-11 14:10:00|3969.7|3963.7|3961.4|3955.4|3971.2|3965.2|3961.4|3955.4|1288
1726064100000|2024-09-11 14:15:00|3962.3|3956.3|3959.5|3953.5|3969.3|3963.3|3957.5|3951.5|573
1726064400000|2024-09-11 14:20:00|3961.5|3955.5|3959.5|3953.5|3964.4|3958.4|3957|3951|419
1726064700000|2024-09-11 14:25:00|3959.4|3953.4|3963.7|3957.7|3969.4|3963.4|3956.6|3950.6|914
1726065000000|2024-09-11 14:30:00|3963.3|3957.3|3928.4|3922.4|3963.3|3957.3|3927.5|3921.5|1911
1726065300000|2024-09-11 14:35:00|3927.9|3921.9|3927.1|3921.1|3932.6|3926.6|3922.2|3916.2|1114
1726065600000|2024-09-11 14:40:00|3926.7|3920.7|3918.7|3912.7|3928.7|3922.7|3916.7|3910.7|927
1726065900000|2024-09-11 14:45:00|3918.5|3912.5|3915.7|3909.7|3921.7|3915.7|3910.7|3904.7|757
1726066200000|2024-09-11 14:50:00|3916.6|3910.6|3923.2|3917.2|3929.9|3923.9|3911.6|3905.6|1497
1726066500000|2024-09-11 14:55:00|3922.2|3916.2|3931.4|3925.4|3937.5|3931.5|3918.7|3912.7|889
1726066800000|2024-09-11 15:00:00|3931|3925|3944|3938|3945.9|3939.9|3930.6|3924.6|946
1726067100000|2024-09-11 15:05:00|3943.9|3937.9|3940.5|3934.5|3947|3941|3939.4|3933.4|628
1726067400000|2024-09-11 15:10:00|3940.4|3934.4|3942.4|3936.4|3945.5|3939.5|3937.6|3931.6|409
1726067700000|2024-09-11 15:15:00|3941.5|3935.5|3941.4|3935.4|3943.3|3937.3|3936.5|3930.5|179
1726068000000|2024-09-11 15:20:00|3941.5|3935.5|3939.9|3933.9|3944.5|3938.5|3936.4|3930.4|266
1726068300000|2024-09-11 15:25:00|3940.4|3934.4|3937|3931|3941.4|3935.4|3933.5|3927.5|265
1726068600000|2024-09-11 15:30:00|3936.9|3930.9|3937.5|3931.5|3943.5|3937.5|3933.6|3927.6|224
1726068900000|2024-09-11 15:35:00|3936.6|3930.6|3950.1|3944.1|3951.3|3945.3|3936.6|3930.6|384
1726069200000|2024-09-11 15:40:00|3950|3944|3947.9|3941.9|3950.4|3944.4|3942.5|3936.5|600
1726069500000|2024-09-11 15:45:00|3948.5|3942.5|3952.4|3946.4|3956.4|3950.4|3948.5|3942.5|325
1726069800000|2024-09-11 15:50:00|3951.5|3945.5|3953.5|3947.5|3957.1|3951.1|3948.5|3942.5|271
1726070100000|2024-09-11 15:55:00|3953.6|3947.6|3961.4|3955.4|3962.4|3956.4|3953.5|3947.5|304
1726070400000|2024-09-11 16:00:00|3961|3955|3958|3952|3962.4|3956.4|3954.5|3948.5|231
1726070700000|2024-09-11 16:05:00|3957.9|3951.9|3957.9|3951.9|3965.5|3959.5|3957.9|3951.9|376
1726071000000|2024-09-11 16:10:00|3958|3952|3956.5|3950.5|3958|3952|3950.6|3944.6|433
1726071300000|2024-09-11 16:15:00|3956.6|3950.6|3953.5|3947.5|3958.4|3952.4|3950.4|3944.4|354
1726071600000|2024-09-11 16:20:00|3954.5|3948.5|3956.4|3950.4|3956.4|3950.4|3950.9|3944.9|210
1726071900000|2024-09-11 16:25:00|3956.9|3950.9|3947.4|3941.4|3956.9|3950.9|3942.6|3936.6|279
1726072200000|2024-09-11 16:30:00|3947|3941|3951.5|3945.5|3951.5|3945.5|3942|3936|288
1726072500000|2024-09-11 16:35:00|3951.6|3945.6|3951.5|3945.5|3952.6|3946.6|3944|3938|392
1726072800000|2024-09-11 16:40:00|3951.1|3945.1|3958.5|3952.5|3958.6|3952.6|3949.5|3943.5|206
1726073100000|2024-09-11 16:45:00|3958.6|3952.6|3958.9|3952.9|3965|3959|3957.4|3951.4|595
1726073400000|2024-09-11 16:50:00|3959.4|3953.4|3959.4|3953.4|3964.5|3958.5|3957|3951|478
1726073700000|2024-09-11 16:55:00|3959.5|3953.5|3963.4|3957.4|3964.5|3958.5|3958.4|3952.4|313
1726074000000|2024-09-11 17:00:00|3963.9|3957.9|3962.9|3956.9|3965.5|3959.5|3959|3953|248
1726074300000|2024-09-11 17:05:00|3963.4|3957.4|3962.9|3956.9|3965.5|3959.5|3961.9|3955.9|238
1726074600000|2024-09-11 17:10:00|3963.4|3957.4|3964.2|3958.2|3968.6|3962.6|3962.6|3956.6|349
1726074900000|2024-09-11 17:15:00|3964.1|3958.1|3954.7|3948.7|3964.6|3958.6|3951.3|3945.3|325
1726075200000|2024-09-11 17:20:00|3955.1|3949.1|3952.8|3946.8|3957.7|3951.7|3949.8|3943.8|382
1726075500000|2024-09-11 17:25:00|3952.7|3946.7|3946.8|3940.8|3953.7|3947.7|3946.7|3940.7|231
1726075800000|2024-09-11 17:30:00|3947.8|3941.8|3946.8|3940.8|3950.7|3944.7|3943.8|3937.8|588
1726076100000|2024-09-11 17:35:00|3946.9|3940.9|3939.8|3933.8|3946.9|3940.9|3939.8|3933.8|291
1726076400000|2024-09-11 17:40:00|3938.9|3932.9|3939.8|3933.8|3939.9|3933.9|3936.9|3930.9|362
1726076700000|2024-09-11 17:45:00|3939.9|3933.9|3937.9|3931.9|3939.9|3933.9|3935.9|3929.9|327
1726077000000|2024-09-11 17:50:00|3938.3|3932.3|3945|3939|3947.9|3941.9|3938.3|3932.3|681
1726077300000|2024-09-11 17:55:00|3944.9|3938.9|3944.1|3938.1|3946.1|3940.1|3943.1|3937.1|309
1726077600000|2024-09-11 18:00:00|3944|3938|3938.9|3932.9|3945|3939|3938.9|3932.9|723
1726077900000|2024-09-11 18:05:00|3937.9|3931.9|3936|3930|3942|3936|3934.9|3928.9|557
1726078200000|2024-09-11 18:10:00|3936.1|3930.1|3934.1|3928.1|3941.9|3935.9|3933|3927|1966
1726078500000|2024-09-11 18:15:00|3935.1|3929.1|3933.8|3927.8|3940.1|3934.1|3931.8|3925.8|1306
1726099200000|2024-09-12 00:00:00|3935.4|3929.4|3928|3922|3937.3|3931.3|3928|3922|229
1726099500000|2024-09-12 00:05:00|3927.5|3921.5|3936|3930|3937.4|3931.4|3927|3921|108
1726099800000|2024-09-12 00:10:00|3935.8|3929.8|3933|3927|3935.8|3929.8|3931.4|3925.4|20
1726100100000|2024-09-12 00:15:00|3932.9|3926.9|3931.5|3925.5|3932.9|3926.9|3929.9|3923.9|16
1726100400000|2024-09-12 00:20:00|3930.7|3924.7|3930.4|3924.4|3931.4|3925.4|3929.9|3923.9|12
1726100700000|2024-09-12 00:25:00|3930|3924|3930|3924|3931|3925|3929.4|3923.4|11
1726101000000|2024-09-12 00:30:00|3930.4|3924.4|3931.9|3925.9|3932|3926|3930.4|3924.4|8
1726101300000|2024-09-12 00:35:00|3932.4|3926.4|3931.9|3925.9|3932.9|3926.9|3931.4|3925.4|8
1726101600000|2024-09-12 00:40:00|3931.5|3925.5|3932|3926|3932.9|3926.9|3931.5|3925.5|3
1726101900000|2024-09-12 00:45:00|3931.9|3925.9|3932.9|3926.9|3934|3928|3931.9|3925.9|5
1726102200000|2024-09-12 00:50:00|3932.5|3926.5|3932.4|3926.4|3933.4|3927.4|3932.4|3926.4|3
1726102500000|2024-09-12 00:55:00|3932.3|3926.3|3929.9|3923.9|3932.4|3926.4|3929.4|3923.4|18
1726102800000|2024-09-12 01:00:00|3929.4|3923.4|3929|3923|3930.4|3924.4|3928.4|3922.4|95
1726103100000|2024-09-12 01:05:00|3930|3924|3929.4|3923.4|3930.5|3924.5|3927.4|3921.4|103
1726103400000|2024-09-12 01:10:00|3929.8|3923.8|3928|3922|3929.9|3923.9|3927.4|3921.4|5
1726103700000|2024-09-12 01:15:00|3927.5|3921.5|3929.9|3923.9|3930.5|3924.5|3927.5|3921.5|19
1726104000000|2024-09-12 01:20:00|3930|3924|3930.4|3924.4|3930.5|3924.5|3929.4|3923.4|69
1726104300000|2024-09-12 01:25:00|3929.9|3923.9|3937.3|3931.3|3937.8|3931.8|3929|3923|64
1726104600000|2024-09-12 01:30:00|3937.2|3931.2|3935.4|3929.4|3937.8|3931.8|3933.2|3927.2|37
1726104900000|2024-09-12 01:35:00|3934.9|3928.9|3937.8|3931.8|3937.8|3931.8|3934.3|3928.3|10
1726105200000|2024-09-12 01:40:00|3938.3|3932.3|3936.4|3930.4|3938.4|3932.4|3936|3930|39
1726105500000|2024-09-12 01:45:00|3936|3930|3939.4|3933.4|3940.8|3934.8|3935.9|3929.9|70
1726105800000|2024-09-12 01:50:00|3939.8|3933.8|3939.8|3933.8|3940.9|3934.9|3937.4|3931.4|35
1726106100000|2024-09-12 01:55:00|3939.3|3933.3|3934.8|3928.8|3939.7|3933.7|3934.8|3928.8|60
1726106400000|2024-09-12 02:00:00|3935.3|3929.3|3939.4|3933.4|3940.4|3934.4|3934.3|3928.3|58
1726106700000|2024-09-12 02:05:00|3939.8|3933.8|3941.3|3935.3|3942.8|3936.8|3939.3|3933.3|26
1726107000000|2024-09-12 02:10:00|3941.4|3935.4|3936.4|3930.4|3941.4|3935.4|3936.4|3930.4|26
1726107300000|2024-09-12 02:15:00|3936.8|3930.8|3936.4|3930.4|3937.3|3931.3|3936.3|3930.3|10
1726107600000|2024-09-12 02:20:00|3936.8|3930.8|3938.8|3932.8|3939.3|3933.3|3936.8|3930.8|6
1726107900000|2024-09-12 02:25:00|3938.9|3932.9|3936.4|3930.4|3939.3|3933.3|3936.4|3930.4|13
1726108200000|2024-09-12 02:30:00|3936.8|3930.8|3931.8|3925.8|3937.4|3931.4|3930.8|3924.8|21
1726108500000|2024-09-12 02:35:00|3931.4|3925.4|3921.9|3915.9|3931.4|3925.4|3921.8|3915.8|37
1726108800000|2024-09-12 02:40:00|3922.3|3916.3|3920.3|3914.3|3924.4|3918.4|3919.9|3913.9|41
1726109100000|2024-09-12 02:45:00|3919.9|3913.9|3922.9|3916.9|3924.8|3918.8|3919.1|3913.1|38
1726109400000|2024-09-12 02:50:00|3922.8|3916.8|3924.4|3918.4|3927|3921|3922.4|3916.4|14
1726109700000|2024-09-12 02:55:00|3924.9|3918.9|3930.4|3924.4|3930.4|3924.4|3924.9|3918.9|8
1726110000000|2024-09-12 03:00:00|3930.9|3924.9|3932.9|3926.9|3934.4|3928.4|3928.8|3922.8|87
1726110300000|2024-09-12 03:05:00|3932.8|3926.8|3940.9|3934.9|3940.9|3934.9|3932.8|3926.8|44
1726110600000|2024-09-12 03:10:00|3941|3935|3936.8|3930.8|3941.4|3935.4|3936.8|3930.8|19
1726110900000|2024-09-12 03:15:00|3936.9|3930.9|3938.9|3932.9|3938.9|3932.9|3934.8|3928.8|20
1726111200000|2024-09-12 03:20:00|3938.8|3932.8|3936.9|3930.9|3939.8|3933.8|3935.9|3929.9|3
1726111500000|2024-09-12 03:25:00|3937.3|3931.3|3941.8|3935.8|3941.8|3935.8|3935.9|3929.9|5
1726111800000|2024-09-12 03:30:00|3941.3|3935.3|3940.9|3934.9|3941.4|3935.4|3939.8|3933.8|3
1726112100000|2024-09-12 03:35:00|3941.4|3935.4|3940.4|3934.4|3941.4|3935.4|3939.8|3933.8|1
1726112400000|2024-09-12 03:40:00|3939.9|3933.9|3938.4|3932.4|3940.4|3934.4|3938.4|3932.4|4
1726112700000|2024-09-12 03:45:00|3938.3|3932.3|3941.3|3935.3|3941.3|3935.3|3937.9|3931.9|11
1726113000000|2024-09-12 03:50:00|3940.9|3934.9|3938.4|3932.4|3940.9|3934.9|3937.9|3931.9|12
1726113300000|2024-09-12 03:55:00|3937.9|3931.9|3935.4|3929.4|3938.4|3932.4|3935.4|3929.4|14
1726113600000|2024-09-12 04:00:00|3933|3927|3934.9|3928.9|3935|3929|3932.5|3926.5|8
1726113900000|2024-09-12 04:05:00|3935|3929|3935.4|3929.4|3935.4|3929.4|3933.5|3927.5|11
1726114200000|2024-09-12 04:10:00|3934.4|3928.4|3934.9|3928.9|3935|3929|3934|3928|2
1726114500000|2024-09-12 04:15:00|3934.4|3928.4|3934|3928|3934.4|3928.4|3934|3928|0
1726114800000|2024-09-12 04:20:00|3933.9|3927.9|3933.9|3927.9|3934.4|3928.4|3932.4|3926.4|5
1726115100000|2024-09-12 04:25:00|3933.5|3927.5|3933.4|3927.4|3933.5|3927.5|3933|3927|1
1726115400000|2024-09-12 04:30:00|||||||||9
1726115700000|2024-09-12 04:35:00|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3
1726116000000|2024-09-12 04:40:00|3932.9|3926.9|3932.4|3926.4|3933|3927|3931.4|3925.4|7
1726116300000|2024-09-12 04:45:00|3932.9|3926.9|3934.4|3928.4|3934.4|3928.4|3932.9|3926.9|0
1726116900000|2024-09-12 04:55:00|3934.9|3928.9|3933.5|3927.5|3935.4|3929.4|3933.5|3927.5|10
1726117200000|2024-09-12 05:00:00|3934.5|3928.5|3932.5|3926.5|3934.5|3928.5|3932.3|3926.3|8
1726117500000|2024-09-12 05:05:00|3932.9|3926.9|3933.9|3927.9|3933.9|3927.9|3932.5|3926.5|3
1726117800000|2024-09-12 05:10:00|3934.5|3928.5|3933|3927|3934.5|3928.5|3933|3927|12
1726118100000|2024-09-12 05:15:00|3932.9|3926.9|3932|3926|3932.9|3926.9|3931.9|3925.9|6
1726118400000|2024-09-12 05:20:00|3932.4|3926.4|3931.4|3925.4|3933|3927|3931.4|3925.4|7
1726118700000|2024-09-12 05:25:00|3931.5|3925.5|3931.4|3925.4|3932.5|3926.5|3931.4|3925.4|14
1726119000000|2024-09-12 05:30:00|3932.4|3926.4|3937|3931|3939|3933|3932.4|3926.4|28
1726119300000|2024-09-12 05:35:00|3936.9|3930.9|3935|3929|3938.9|3932.9|3934|3928|38
1726119600000|2024-09-12 05:40:00|3934.9|3928.9|3936.4|3930.4|3936.5|3930.5|3933|3927|20
1726119900000|2024-09-12 05:45:00|3935.5|3929.5|3933|3927|3936|3930|3932.9|3926.9|11
1726120200000|2024-09-12 05:50:00|3932.9|3926.9|3929|3923|3933|3927|3928|3922|32
1726120500000|2024-09-12 05:55:00|3929.4|3923.4|3931|3925|3932.4|3926.4|3928.5|3922.5|16
1726120800000|2024-09-12 06:00:00|3930.4|3924.4|3931.5|3925.5|3932|3926|3929.4|3923.4|9
1726121100000|2024-09-12 06:05:00|3931.4|3925.4|3933.8|3927.8|3935.5|3929.5|3931.4|3925.4|36
1726121400000|2024-09-12 06:10:00|3933.4|3927.4|3930|3924|3934.5|3928.5|3928.5|3922.5|33
1726121700000|2024-09-12 06:15:00|3930.5|3924.5|3931.5|3925.5|3932.5|3926.5|3930.5|3924.5|3
1726122000000|2024-09-12 06:20:00|3931.4|3925.4|3936.5|3930.5|3937|3931|3930.9|3924.9|25
1726122300000|2024-09-12 06:25:00|3936.4|3930.4|3937.4|3931.4|3939|3933|3933.1|3927.1|38
1726122600000|2024-09-12 06:30:00|3937.5|3931.5|3934.4|3928.4|3938|3932|3933.5|3927.5|35
1726122900000|2024-09-12 06:35:00|3933.9|3927.9|3935.9|3929.9|3936|3930|3929.1|3923.1|64
1726123200000|2024-09-12 06:40:00|3936|3930|3937|3931|3939.4|3933.4|3935.4|3929.4|53
1726123500000|2024-09-12 06:45:00|3936.6|3930.6|3938|3932|3939.5|3933.5|3935.5|3929.5|27
1726123800000|2024-09-12 06:50:00|3937.9|3931.9|3943.4|3937.4|3943.4|3937.4|3937.4|3931.4|22
1726124100000|2024-09-12 06:55:00|3943.3|3937.3|3944.1|3938.1|3944.1|3938.1|3940.6|3934.6|22
1726124400000|2024-09-12 07:00:00|3943.1|3937.1|3942.5|3936.5|3944|3938|3941.1|3935.1|30
1726124700000|2024-09-12 07:05:00|3942.9|3936.9|3944|3938|3944.1|3938.1|3939|3933|58
1726125000000|2024-09-12 07:10:00|3944.1|3938.1|3943|3937|3945.4|3939.4|3942|3936|12
1726125300000|2024-09-12 07:15:00|3943.1|3937.1|3943.5|3937.5|3944.9|3938.9|3941.4|3935.4|12
1726125600000|2024-09-12 07:20:00|3943.6|3937.6|3945.9|3939.9|3946.5|3940.5|3941.5|3935.5|12
1726125900000|2024-09-12 07:25:00|3945.5|3939.5|3949.9|3943.9|3950.1|3944.1|3944.6|3938.6|60
1726126200000|2024-09-12 07:30:00|3950|3944|3948.6|3942.6|3952.5|3946.5|3948.6|3942.6|91
1726126500000|2024-09-12 07:35:00|3949|3943|3945.6|3939.6|3949|3943|3945.6|3939.6|108
1726126800000|2024-09-12 07:40:00|3946.6|3940.6|3944.5|3938.5|3947.6|3941.6|3942.9|3936.9|82
1726127100000|2024-09-12 07:45:00|3943.1|3937.1|3943.1|3937.1|3944.5|3938.5|3941.5|3935.5|31
1726127400000|2024-09-12 07:50:00|3943.5|3937.5|3941.1|3935.1|3943.5|3937.5|3940.6|3934.6|23
1726127700000|2024-09-12 07:55:00|3940.6|3934.6|3943.1|3937.1|3943.5|3937.5|3940.6|3934.6|8
1726128000000|2024-09-12 08:00:00|3943.5|3937.5|3941.5|3935.5|3943.6|3937.6|3941.5|3935.5|44
1726128300000|2024-09-12 08:05:00|3941.6|3935.6|3946.1|3940.1|3946.5|3940.5|3941.6|3935.6|39
1726128600000|2024-09-12 08:10:00|3946.5|3940.5|3947.9|3941.9|3948.5|3942.5|3945.5|3939.5|96
1726128900000|2024-09-12 08:15:00|3947|3941|3945.1|3939.1|3947.4|3941.4|3942.5|3936.5|19
1726129200000|2024-09-12 08:20:00|3945.5|3939.5|3947.8|3941.8|3947.9|3941.9|3944.5|3938.5|9
1726129500000|2024-09-12 08:25:00|3947.9|3941.9|3943.9|3937.9|3947.9|3941.9|3942.9|3936.9|30
1726129800000|2024-09-12 08:30:00|3944.4|3938.4|3943.9|3937.9|3944.9|3938.9|3941|3935|26
1726130100000|2024-09-12 08:35:00|3944|3938|3944|3938|3946.9|3940.9|3943.5|3937.5|38
1726130400000|2024-09-12 08:40:00|3943.9|3937.9|3942.5|3936.5|3945.5|3939.5|3941.9|3935.9|32
1726130700000|2024-09-12 08:45:00|3942.4|3936.4|3941.5|3935.5|3943.5|3937.5|3939.9|3933.9|20
1726131000000|2024-09-12 08:50:00|3941.3|3935.3|3939.5|3933.5|3943.4|3937.4|3938.9|3932.9|38
1726131300000|2024-09-12 08:55:00|3939.1|3933.1|3938.9|3932.9|3939.5|3933.5|3937.5|3931.5|65
1726131600000|2024-09-12 09:00:00|3939|3933|3936|3930|3939.5|3933.5|3935.6|3929.6|72
1726131900000|2024-09-12 09:05:00|3936.5|3930.5|3936.1|3930.1|3937.5|3931.5|3935.4|3929.4|32
1726132200000|2024-09-12 09:10:00|3937.6|3931.6|3937.9|3931.9|3939.5|3933.5|3935.5|3929.5|89
1726132500000|2024-09-12 09:15:00|3938|3932|3934.5|3928.5|3938.3|3932.3|3933.9|3927.9|78
1726132800000|2024-09-12 09:20:00|3934.1|3928.1|3935.5|3929.5|3935.6|3929.6|3933|3927|102
1726133100000|2024-09-12 09:25:00|3935.6|3929.6|3934.5|3928.5|3935.6|3929.6|3933.5|3927.5|114
1726133400000|2024-09-12 09:30:00|3934.8|3928.8|3928.5|3922.5|3935.6|3929.6|3928.1|3922.1|86
1726133700000|2024-09-12 09:35:00|3928|3922|3922.1|3916.1|3929.1|3923.1|3921.5|3915.5|105
1726134000000|2024-09-12 09:40:00|3922|3916|3924|3918|3925.5|3919.5|3922|3916|52
1726134300000|2024-09-12 09:45:00|3924.2|3918.2|3925.9|3919.9|3926.6|3920.6|3924.2|3918.2|57
1726134600000|2024-09-12 09:50:00|3925.5|3919.5|3925.5|3919.5|3926|3920|3924|3918|26
1726134900000|2024-09-12 09:55:00|3926.5|3920.5|3925.5|3919.5|3929.4|3923.4|3924.9|3918.9|77
1726135200000|2024-09-12 10:00:00|3925.9|3919.9|3927.5|3921.5|3927.5|3921.5|3924.9|3918.9|10
1726135500000|2024-09-12 10:05:00|3927|3921|3924.5|3918.5|3927|3921|3924.4|3918.4|33
1726135800000|2024-09-12 10:10:00|3925|3919|3925.5|3919.5|3925.9|3919.9|3924.9|3918.9|4
1726136100000|2024-09-12 10:15:00|3925.4|3919.4|3923.1|3917.1|3925.4|3919.4|3922.2|3916.2|189
1726136400000|2024-09-12 10:20:00|3923.6|3917.6|3925.5|3919.5|3925.6|3919.6|3923.5|3917.5|8
1726136700000|2024-09-12 10:25:00|3925.6|3919.6|3927.5|3921.5|3928.4|3922.4|3925.6|3919.6|19
1726137000000|2024-09-12 10:30:00|3929|3923|3932.1|3926.1|3932.1|3926.1|3928.5|3922.5|48
1726137300000|2024-09-12 10:35:00|3931.9|3925.9|3932.6|3926.6|3933.5|3927.5|3931.9|3925.9|16
1726137600000|2024-09-12 10:40:00|3933.4|3927.4|3931.5|3925.5|3934.1|3928.1|3931.5|3925.5|33
1726137900000|2024-09-12 10:45:00|3932.1|3926.1|3930|3924|3932.5|3926.5|3929.4|3923.4|32
1726138200000|2024-09-12 10:50:00|3930.4|3924.4|3930.5|3924.5|3931.5|3925.5|3929.9|3923.9|21
1726138500000|2024-09-12 10:55:00|3930.9|3924.9|3937.5|3931.5|3937.5|3931.5|3930.5|3924.5|149
1726138800000|2024-09-12 11:00:00|3938.5|3932.5|3939.5|3933.5|3940.5|3934.5|3938.4|3932.4|46
1726139100000|2024-09-12 11:05:00|3940|3934|3946.9|3940.9|3947.5|3941.5|3939.9|3933.9|183
1726139400000|2024-09-12 11:10:00|3947.5|3941.5|3944.5|3938.5|3947.5|3941.5|3943.5|3937.5|68
1726139700000|2024-09-12 11:15:00|3944.1|3938.1|3949.9|3943.9|3949.9|3943.9|3944.1|3938.1|49
1726140000000|2024-09-12 11:20:00|3949.4|3943.4|3948|3942|3949.4|3943.4|3946.6|3940.6|75
1726140300000|2024-09-12 11:25:00|3947.6|3941.6|3951.5|3945.5|3952.5|3946.5|3947.5|3941.5|104
1726140600000|2024-09-12 11:30:00|3951.6|3945.6|3952.2|3946.2|3954.9|3948.9|3951.3|3945.3|240
1726140900000|2024-09-12 11:35:00|3951.8|3945.8|3947.3|3941.3|3952.9|3946.9|3946.3|3940.3|20
1726141200000|2024-09-12 11:40:00|3947.7|3941.7|3948.7|3942.7|3949.8|3943.8|3946.9|3940.9|38
1726141500000|2024-09-12 11:45:00|3947.7|3941.7|3946.3|3940.3|3947.7|3941.7|3945.2|3939.2|17
1726141800000|2024-09-12 11:50:00|3946.2|3940.2|3943.9|3937.9|3948.2|3942.2|3943.3|3937.3|98
1726142100000|2024-09-12 11:55:00|3944|3938|3947.3|3941.3|3947.4|3941.4|3943.5|3937.5|153
1726142400000|2024-09-12 12:00:00|3946.8|3940.8|3948.7|3942.7|3949.4|3943.4|3946.7|3940.7|69
1726142700000|2024-09-12 12:05:00|3948.3|3942.3|3944.7|3938.7|3948.8|3942.8|3944.4|3938.4|20
1726143000000|2024-09-12 12:10:00|3945.1|3939.1|3951.2|3945.2|3951.8|3945.8|3944.9|3938.9|63
1726143300000|2024-09-12 12:15:00|3951.9|3945.9|3947.7|3941.7|3953.3|3947.3|3947.7|3941.7|91
1726143600000|2024-09-12 12:20:00|3947.2|3941.2|3948.7|3942.7|3950.7|3944.7|3946.7|3940.7|42
1726143900000|2024-09-12 12:25:00|3948.3|3942.3|3951.8|3945.8|3955.2|3949.2|3948.3|3942.3|61
1726144200000|2024-09-12 12:30:00|3952.2|3946.2|3945.7|3939.7|3952.3|3946.3|3942.3|3936.3|52
1726144500000|2024-09-12 12:35:00|3945.3|3939.3|3951.2|3945.2|3953.3|3947.3|3944.3|3938.3|108
1726144800000|2024-09-12 12:40:00|3951.6|3945.6|3958.7|3952.7|3959.3|3953.3|3951.2|3945.2|102
1726147800000|2024-09-12 13:30:00|3952.8|3946.8|3947.7|3941.7|3954.3|3948.3|3932.8|3926.8|859
1726148100000|2024-09-12 13:35:00|3947.3|3941.3|3939.4|3933.4|3947.3|3941.3|3930.4|3924.4|697
1726148400000|2024-09-12 13:40:00|3939.3|3933.3|3942.1|3936.1|3949.5|3943.5|3936.5|3930.5|635
1726148700000|2024-09-12 13:45:00|3940.4|3934.4|3942.5|3936.5|3948.4|3942.4|3937.2|3931.2|603
1726149000000|2024-09-12 13:50:00|3942.6|3936.6|3939|3933|3948.9|3942.9|3937|3931|435
1726149300000|2024-09-12 13:55:00|3939.8|3933.8|3946.3|3940.3|3952.7|3946.7|3939.8|3933.8|672
1726149600000|2024-09-12 14:00:00|3946.7|3940.7|3954.5|3948.5|3961.5|3955.5|3946.7|3940.7|713
1726149900000|2024-09-12 14:05:00|3954.9|3948.9|3961.6|3955.6|3965.6|3959.6|3954.6|3948.6|624
1726150200000|2024-09-12 14:10:00|3962.5|3956.5|3969|3963|3972.6|3966.6|3961.6|3955.6|480
1726150500000|2024-09-12 14:15:00|3969.6|3963.6|3991.3|3985.3|3991.3|3985.3|3969.6|3963.6|961
1726150800000|2024-09-12 14:20:00|3990.3|3984.3|3981|3975|3990.4|3984.4|3979.4|3973.4|1190
1726151100000|2024-09-12 14:25:00|3981.4|3975.4|3973.9|3967.9|3984.7|3978.7|3971.9|3965.9|560
1726151400000|2024-09-12 14:30:00|3974.3|3968.3|3969.8|3963.8|3974.3|3968.3|3963.9|3957.9|731
1726151700000|2024-09-12 14:35:00|3969.7|3963.7|3970.4|3964.4|3975.3|3969.3|3966.8|3960.8|1015
1726152000000|2024-09-12 14:40:00|3970|3964|3974.4|3968.4|3976.4|3970.4|3967|3961|500
1726152300000|2024-09-12 14:45:00|3974.6|3968.6|3985.4|3979.4|3985.4|3979.4|3973.3|3967.3|872
1726152600000|2024-09-12 14:50:00|3985.3|3979.3|3978|3972|3987.3|3981.3|3975.3|3969.3|1091
1726152900000|2024-09-12 14:55:00|3978.5|3972.5|3988.5|3982.5|3988.5|3982.5|3978.5|3972.5|759
1726153200000|2024-09-12 15:00:00|3989.5|3983.5|3993.4|3987.4|3994.4|3988.4|3979.5|3973.5|669
1726153500000|2024-09-12 15:05:00|3993.5|3987.5|3995.3|3989.3|3997.5|3991.5|3989.5|3983.5|474
1726153800000|2024-09-12 15:10:00|3995.4|3989.4|3999.4|3993.4|3999.5|3993.5|3991.4|3985.4|548
1726154100000|2024-09-12 15:15:00|3998.4|3992.4|3997.8|3991.8|4000.3|3994.3|3995.5|3989.5|653
1726154400000|2024-09-12 15:20:00|3997.4|3991.4|3998.8|3992.8|4000.3|3994.3|3995.3|3989.3|305
1726154700000|2024-09-12 15:25:00|3998.4|3992.4|4006.2|4000.2|4007.7|4001.7|3997.5|3991.5|587
1726155000000|2024-09-12 15:30:00|4004.6|3998.6|3991.8|3985.8|4004.6|3998.6|3989.2|3983.2|479
1726155300000|2024-09-12 15:35:00|3992.2|3986.2|3976.3|3970.3|3992.3|3986.3|3975.8|3969.8|787
1726155600000|2024-09-12 15:40:00|3976.2|3970.2|3980.4|3974.4|3985.4|3979.4|3975.3|3969.3|309
1726155900000|2024-09-12 15:45:00|3981.2|3975.2|3982.5|3976.5|3986.8|3980.8|3980.5|3974.5|226
1726156200000|2024-09-12 15:50:00|3983.4|3977.4|3981.4|3975.4|3986|3980|3976|3970|421
1726156500000|2024-09-12 15:55:00|3982.2|3976.2|3977|3971|3983.4|3977.4|3974.4|3968.4|395
1726156800000|2024-09-12 16:00:00|3977.5|3971.5|3973.6|3967.6|3987.4|3981.4|3955.6|3949.6|1068
1726157100000|2024-09-12 16:05:00|3974.6|3968.6|3989.4|3983.4|3992.4|3986.4|3968.1|3962.1|772
1726157400000|2024-09-12 16:10:00|3989.8|3983.8|3983.9|3977.9|4000.4|3994.4|3980.5|3974.5|859
1726157700000|2024-09-12 16:15:00|3983.8|3977.8|3976|3970|3984.4|3978.4|3970.3|3964.3|555
1726158000000|2024-09-12 16:20:00|3975.4|3969.4|3970.8|3964.8|3980.4|3974.4|3968.3|3962.3|360
1726158300000|2024-09-12 16:25:00|3970.4|3964.4|3968.8|3962.8|3980.3|3974.3|3966.4|3960.4|808
1726158600000|2024-09-12 16:30:00|3968.7|3962.7|3972.7|3966.7|3976.1|3970.1|3960.3|3954.3|698
1726158900000|2024-09-12 16:35:00|3972.1|3966.1|3966.7|3960.7|3974.6|3968.6|3963.7|3957.7|318
1726159200000|2024-09-12 16:40:00|3966.2|3960.2|3966.5|3960.5|3970.1|3964.1|3961.2|3955.2|449
1726159500000|2024-09-12 16:45:00|3967|3961|3972.5|3966.5|3973|3967|3963|3957|455
1726159800000|2024-09-12 16:50:00|3972.1|3966.1|3983.1|3977.1|3983.1|3977.1|3968.1|3962.1|418
1726160100000|2024-09-12 16:55:00|3984|3978|3977|3971|3985.1|3979.1|3976.6|3970.6|564
1726160400000|2024-09-12 17:00:00|3977.1|3971.1|3984.4|3978.4|3988.8|3982.8|3975.5|3969.5|437
1726160700000|2024-09-12 17:05:00|3984.3|3978.3|3989.1|3983.1|3994.3|3988.3|3983.8|3977.8|402
1726161000000|2024-09-12 17:10:00|3988.7|3982.7|3988.8|3982.8|3988.9|3982.9|3981.7|3975.7|747
1726161300000|2024-09-12 17:15:00|3988.9|3982.9|3989.8|3983.8|3993.9|3987.9|3987.4|3981.4|234
1726161600000|2024-09-12 17:20:00|3989.9|3983.9|3985.1|3979.1|3990.4|3984.4|3984.1|3978.1|415
1726161900000|2024-09-12 17:25:00|3985|3979|3981.1|3975.1|3985.1|3979.1|3980.7|3974.7|254
1726162200000|2024-09-12 17:30:00|3980.2|3974.2|3984.1|3978.1|3986|3980|3978.5|3972.5|249
1726162500000|2024-09-12 17:35:00|3983.7|3977.7|3991.6|3985.6|3991.7|3985.7|3983.1|3977.1|264
1726162800000|2024-09-12 17:40:00|3991.7|3985.7|3986.3|3980.3|3992.6|3986.6|3985.6|3979.6|408
1726163100000|2024-09-12 17:45:00|3985.8|3979.8|3988.8|3982.8|3990.3|3984.3|3983.9|3977.9|310
1726163400000|2024-09-12 17:50:00|3988.9|3982.9|3981.3|3975.3|3989.3|3983.3|3980.8|3974.8|383
1726163700000|2024-09-12 17:55:00|3980.8|3974.8|3983.8|3977.8|3984.8|3978.8|3974|3968|531
1726164000000|2024-09-12 18:00:00|3983.3|3977.3|3979.5|3973.5|3985.8|3979.8|3977.5|3971.5|471
1726164300000|2024-09-12 18:05:00|3980.8|3974.8|3984.4|3978.4|3988.4|3982.4|3979.5|3973.5|537
1726164600000|2024-09-12 18:10:00|3984.5|3978.5|3984.4|3978.4|3988.4|3982.4|3980.4|3974.4|1677
1726164900000|2024-09-12 18:15:00|3984.9|3978.9|3992|3986|3992.5|3986.5|3983.3|3977.3|1293
1726185600000|2024-09-13 00:00:00|4001|3995|4004.3|3998.3|4004.8|3998.8|3996.3|3990.3|132
1726185900000|2024-09-13 00:05:00|4005.1|3999.1|4015.6|4009.6|4016.1|4009.6|4003.3|3997.3|91
1726186200000|2024-09-13 00:10:00|4015.7|4009.7|4014.2|4008.2|4017.2|4011.2|4012.7|4006.7|70
1726186500000|2024-09-13 00:15:00|4013.8|4007.8|4013.7|4007.7|4013.8|4007.8|4011.2|4005.2|22
1726186800000|2024-09-13 00:20:00|4013.6|4007.6|4013.7|4007.7|4015.1|4009.1|4013.1|4007.1|15
1726187100000|2024-09-13 00:25:00|4013.6|4007.6|4013.8|4007.8|4013.8|4007.8|4011.2|4005.2|15
1726187400000|2024-09-13 00:30:00|4013.7|4007.7|4014.2|4008.2|4014.2|4008.2|4011.6|4005.6|21
1726187700000|2024-09-13 00:35:00|4015.7|4009.7|4013.6|4007.6|4016.2|4010.2|4012.6|4006.6|26
1726188000000|2024-09-13 00:40:00|4013.7|4007.7|4013.5|4007.5|4014.1|4008.1|4011.9|4005.9|13
1726188300000|2024-09-13 00:45:00|4013.1|4007.1|4015.1|4009.1|4015.1|4009.1|4012.6|4006.6|7
1726188600000|2024-09-13 00:50:00|4014.7|4008.7|4011.5|4005.5|4014.7|4008.7|4010.7|4004.7|8
1726188900000|2024-09-13 00:55:00|4011.6|4005.6|4013.1|4007.1|4013.1|4007.1|4010.5|4004.5|6
1726189200000|2024-09-13 01:00:00|4012.7|4006.7|4025.6|4019.6|4026.3|4020.3|4012.6|4006.6|220
1726189500000|2024-09-13 01:05:00|4025.1|4019.1|4027.6|4021.6|4028.6|4022.6|4023.6|4017.6|53
1726189800000|2024-09-13 01:10:00|4027.1|4021.1|4024.6|4018.6|4027.6|4021.6|4021.5|4015.5|33
1726190100000|2024-09-13 01:15:00|4024.1|4018.1|4025.1|4019.1|4026.6|4020.6|4022.7|4016.7|25
1726190400000|2024-09-13 01:20:00|4024.6|4018.6|4024.1|4018.1|4025.1|4019.1|4022.6|4016.6|9
1726190700000|2024-09-13 01:25:00|4023.6|4017.6|4023.5|4017.5|4025|4019|4022|4016|30
1726191000000|2024-09-13 01:30:00|4023.6|4017.6|4024.1|4018.1|4024.6|4018.6|4019.6|4013.6|26
1726191300000|2024-09-13 01:35:00|4024.5|4018.5|4025.2|4019.2|4027.6|4021.6|4024.5|4018.5|14
1726191600000|2024-09-13 01:40:00|4024.6|4018.6|4021.1|4015.1|4025.6|4019.6|4020.2|4014.2|29
1726191900000|2024-09-13 01:45:00|4020.7|4014.7|4017.5|4011.5|4023.1|4017.1|4016.5|4010.5|24
1726192200000|2024-09-13 01:50:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4011|4005|39
1726192500000|2024-09-13 01:55:00|4018|4012|4017.5|4011.5|4019.6|4013.6|4017|4011|7
1726192800000|2024-09-13 02:00:00|4017.9|4011.9|4014.6|4008.6|4018.5|4012.5|4013.6|4007.6|13
1726193100000|2024-09-13 02:05:00|4015|4009|4018.1|4012.1|4019.1|4013.1|4012.5|4006.5|14
1726193400000|2024-09-13 02:10:00|4018.5|4012.5|4019.1|4013.1|4020.1|4014.1|4017.1|4011.1|31
1726193700000|2024-09-13 02:15:00|4019.5|4013.5|4021.5|4015.5|4021.5|4015.5|4018.1|4012.1|7
1726194000000|2024-09-13 02:20:00|4021.1|4015.1|4018.6|4012.6|4021.6|4015.6|4018.5|4012.5|8
1726194300000|2024-09-13 02:25:00|4018.1|4012.1|4018.6|4012.6|4018.7|4012.7|4017|4011|14
1726194600000|2024-09-13 02:30:00|4018.7|4012.7|4014|4008|4019.1|4013.1|4012.1|4006.1|31
1726194900000|2024-09-13 02:35:00|4014.4|4008.4|4013.5|4007.5|4015|4009|4011.5|4005.5|4
1726195200000|2024-09-13 02:40:00|4013.1|4007.1|4013.5|4007.5|4015.1|4009.1|4011.5|4005.5|14
1726195500000|2024-09-13 02:45:00|4012.6|4006.6|4009.5|4003.5|4016.1|4010.1|4008.1|4002.1|23
1726195800000|2024-09-13 02:50:00|4009.1|4003.1|4009|4003|4010|4004|4007.5|4001.5|26
1726196100000|2024-09-13 02:55:00|4008.9|4002.9|4002.5|3996.5|4008.9|4002.9|4000|3994|107
1726196400000|2024-09-13 03:00:00|4002.1|3996.1|3998.1|3992.1|4003.5|3997.5|3996|3990|52
1726196700000|2024-09-13 03:05:00|3998.5|3992.5|4000.5|3994.5|4000.5|3994.5|3995.5|3989.5|25
1726197000000|2024-09-13 03:10:00|4000.1|3994.1|3994.5|3988.5|4000.6|3994.6|3994.1|3988.1|50
1726197300000|2024-09-13 03:15:00|3994.9|3988.9|3994.5|3988.5|3997.1|3991.1|3992.1|3986.1|46
1726197600000|2024-09-13 03:20:00|3994.6|3988.6|3994.5|3988.5|3999.5|3993.5|3994.1|3988.1|9
1726197900000|2024-09-13 03:25:00|3994.6|3988.6|3995.6|3989.6|3998.5|3992.5|3994.1|3988.1|4
1726198200000|2024-09-13 03:30:00|3995.5|3989.5|3991.1|3985.1|3997.6|3991.6|3991.1|3985.1|48
1726198500000|2024-09-13 03:35:00|3991|3985|3995.1|3989.1|3995.5|3989.5|3991|3985|5
1726198800000|2024-09-13 03:40:00|3995.5|3989.5|3992.6|3986.6|3996|3990|3991.5|3985.5|52
1726199100000|2024-09-13 03:45:00|3992.5|3986.5|3992.1|3986.1|3993.1|3987.1|3992.1|3986.1|6
1726199400000|2024-09-13 03:50:00|3991.7|3985.7|3994.6|3988.6|3994.6|3988.6|3991.2|3985.2|7
1726199700000|2024-09-13 03:55:00|3994.5|3988.5|3994.1|3988.1|3995.1|3989.1|3994.1|3988.1|2
1726200000000|2024-09-13 04:00:00|3993.6|3987.6|3994.6|3988.6|3996|3990|3993.5|3987.5|10
1726200300000|2024-09-13 04:05:00|3994.2|3988.2|3993.1|3987.1|3994.6|3988.6|3993|3987|2
1726200600000|2024-09-13 04:10:00|3993.5|3987.5|3995.2|3989.2|3995.2|3989.2|3991.1|3985.1|1016
1726200900000|2024-09-13 04:15:00|3995.3|3989.3|3995.8|3989.8|3996.3|3990.3|3993.9|3987.9|154
1726201200000|2024-09-13 04:20:00|3995.9|3989.9|3995.3|3989.3|3997.8|3991.8|3995.3|3989.3|3
1726201500000|2024-09-13 04:25:00|3994.9|3988.9|3994.7|3988.7|3996.2|3990.2|3994.7|3988.7|3
1726201800000|2024-09-13 04:30:00|3993.9|3987.9|3997.7|3991.7|3997.8|3991.8|3993.7|3987.7|106
1726202100000|2024-09-13 04:35:00|3997.3|3991.3|3997.3|3991.3|3997.7|3991.7|3995.9|3989.9|9
1726202400000|2024-09-13 04:40:00|3997.2|3991.2|3995.8|3989.8|3997.7|3991.7|3995.2|3989.2|14
1726202700000|2024-09-13 04:45:00|3995.7|3989.7|3995.9|3989.9|3995.9|3989.9|3994.7|3988.7|7
1726203000000|2024-09-13 04:50:00|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3994.7|3988.7|6
1726203300000|2024-09-13 04:55:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|5
1726203600000|2024-09-13 05:00:00|3998.8|3992.8|3995.8|3989.8|3999.3|3993.3|3994.7|3988.7|19
1726203900000|2024-09-13 05:05:00|3995.7|3989.7|3995.3|3989.3|3996.3|3990.3|3994.9|3988.9|3
1726204200000|2024-09-13 05:10:00|3994.9|3988.9|3993.7|3987.7|3995.7|3989.7|3993.7|3987.7|3
1726204500000|2024-09-13 05:15:00|3992.3|3986.3|3993.7|3987.7|3994.2|3988.2|3992.3|3986.3|8
1726204800000|2024-09-13 05:20:00|3993.8|3987.8|3996.9|3990.9|3996.9|3990.9|3993.7|3987.7|13
1726205100000|2024-09-13 05:25:00|3996.8|3990.8|3997.3|3991.3|3997.4|3991.4|3994.8|3988.8|10
1726205400000|2024-09-13 05:30:00|3996.4|3990.4|3996.7|3990.7|3997.3|3991.3|3994|3988|12
1726205700000|2024-09-13 05:35:00|3996.8|3990.8|3999.7|3993.7|4000.2|3994.2|3995.9|3989.9|21
1726206000000|2024-09-13 05:40:00|3999.8|3993.8|3999.7|3993.7|4001.2|3995.2|3999.7|3993.7|10
1726206300000|2024-09-13 05:45:00|4000.2|3994.2|3999.2|3993.2|4002.7|3996.7|3999.1|3993.1|27
1726206600000|2024-09-13 05:50:00|3998.8|3992.8|3998.4|3992.4|3999.3|3993.3|3997.2|3991.2|9
1726206900000|2024-09-13 05:55:00|3998.8|3992.8|3998.3|3992.3|3999.8|3993.8|3997.7|3991.7|10
1726207200000|2024-09-13 06:00:00|3997.8|3991.8|3995.7|3989.7|3999.1|3993.1|3995.2|3989.2|9
1726207500000|2024-09-13 06:05:00|3995.2|3989.2|3996.3|3990.3|3996.7|3990.7|3994.8|3988.8|2
1726207800000|2024-09-13 06:10:00|3996.2|3990.2|3994.8|3988.8|3997.2|3991.2|3993.8|3987.8|8
1726208100000|2024-09-13 06:15:00|3995.2|3989.2|3996.8|3990.8|3998.3|3992.3|3995.2|3989.2|2
1726208400000|2024-09-13 06:20:00|3997.2|3991.2|4001.2|3995.2|4002.2|3996.2|3997.2|3991.2|4
1726208700000|2024-09-13 06:25:00|4000.8|3994.8|3998.3|3992.3|4001.2|3995.2|3997.9|3991.9|3
1726209000000|2024-09-13 06:30:00|3997.9|3991.9|3993.4|3987.4|3998.3|3992.3|3991.3|3985.3|19
1726209300000|2024-09-13 06:35:00|3993.8|3987.8|3995|3989|3995|3989|3991.2|3985.2|188
1726209600000|2024-09-13 06:40:00|3995.5|3989.5|3996.6|3990.6|3999.1|3993.1|3994.9|3988.9|10
1726209900000|2024-09-13 06:45:00|3997|3991|3991.6|3985.6|3999|3993|3991.6|3985.6|66
1726210200000|2024-09-13 06:50:00|3991.5|3985.5|3990.9|3984.9|3993|3987|3990.9|3984.9|19
1726210500000|2024-09-13 06:55:00|3991.4|3985.4|3992|3986|3993.5|3987.5|3990.9|3984.9|22
1726210800000|2024-09-13 07:00:00|3992.1|3986.1|3988|3982|3992.5|3986.5|3984.9|3978.9|129
1726211100000|2024-09-13 07:05:00|3987.6|3981.6|3985.5|3979.5|3989.1|3983.1|3984.1|3978.1|167
1726211400000|2024-09-13 07:10:00|3985.6|3979.6|3982.4|3976.4|3987.1|3981.1|3980|3974|81
1726211700000|2024-09-13 07:15:00|3982.5|3976.5|3986.2|3980.2|3987.5|3981.5|3982.5|3976.5|89
1726212000000|2024-09-13 07:20:00|3986.7|3980.7|3983.5|3977.5|3986.7|3980.7|3981.7|3975.7|24
1726212300000|2024-09-13 07:25:00|3983.9|3977.9|3982.5|3976.5|3984.5|3978.5|3982.1|3976.1|5
1726212600000|2024-09-13 07:30:00|3982.9|3976.9|3979.9|3973.9|3983.1|3977.1|3978.9|3972.9|21
1726212900000|2024-09-13 07:35:00|3980|3974|3977|3971|3980.1|3974.1|3977|3971|31
1726213200000|2024-09-13 07:40:00|3977.5|3971.5|3976.8|3970.8|3977.5|3971.5|3975.5|3969.5|53
1726213500000|2024-09-13 07:45:00|3977.4|3971.4|3975.9|3969.9|3979.5|3973.5|3975.8|3969.8|35
1726213800000|2024-09-13 07:50:00|3976.3|3970.3|3973.4|3967.4|3976.4|3970.4|3972.8|3966.8|22
1726214100000|2024-09-13 07:55:00|3973|3967|3974.5|3968.5|3976|3970|3973|3967|17
1726214400000|2024-09-13 08:00:00|3975.3|3969.3|3976.3|3970.3|3980.5|3974.5|3974.9|3968.9|48
1726214700000|2024-09-13 08:05:00|3975.9|3969.9|3970.3|3964.3|3975.9|3969.9|3968.8|3962.8|33
1726215000000|2024-09-13 08:10:00|3970.4|3964.4|3970.3|3964.3|3971.9|3965.9|3969.8|3963.8|12
1726215300000|2024-09-13 08:15:00|3970.9|3964.9|3972.3|3966.3|3972.4|3966.4|3968.9|3962.9|31
1726215600000|2024-09-13 08:20:00|3971.4|3965.4|3972.3|3966.3|3972.4|3966.4|3968.8|3962.8|17
1726215900000|2024-09-13 08:25:00|3971.4|3965.4|3970.3|3964.3|3972.8|3966.8|3969.3|3963.3|12
1726216200000|2024-09-13 08:30:00|3969.9|3963.9|3959.3|3953.3|3969.9|3963.9|3958.9|3952.9|88
1726216500000|2024-09-13 08:35:00|3959.4|3953.4|3961.5|3955.5|3962|3956|3958.5|3952.5|46
1726216800000|2024-09-13 08:40:00|3961.1|3955.1|3960.5|3954.5|3962|3956|3958.1|3952.1|17
1726217100000|2024-09-13 08:45:00|3960|3954|3961.1|3955.1|3962.5|3956.5|3960|3954|18
1726217400000|2024-09-13 08:50:00|3960.5|3954.5|3960.5|3954.5|3961.2|3955.2|3958.5|3952.5|29
1726217700000|2024-09-13 08:55:00|3960.9|3954.9|3963.1|3957.1|3966.9|3960.9|3958.9|3952.9|61
1726218000000|2024-09-13 09:00:00|3963|3957|3970.5|3964.5|3971.9|3965.9|3962.1|3956.1|49
1726218300000|2024-09-13 09:05:00|3970.6|3964.6|3967.5|3961.5|3971.1|3965.1|3967|3961|14
1726218600000|2024-09-13 09:10:00|3966.6|3960.6|3967.6|3961.6|3967.9|3961.9|3962.5|3956.5|111
1726218900000|2024-09-13 09:15:00|3967.5|3961.5|3973.5|3967.5|3973.9|3967.9|3967|3961|59
1726219200000|2024-09-13 09:20:00|3973.4|3967.4|3968.1|3962.1|3973.9|3967.9|3967.1|3961.1|50
1726219500000|2024-09-13 09:25:00|3968.5|3962.5|3969.1|3963.1|3970.7|3964.7|3967.5|3961.5|19
1726219800000|2024-09-13 09:30:00|3968.6|3962.6|3970.6|3964.6|3971.5|3965.5|3968.5|3962.5|22
1726220100000|2024-09-13 09:35:00|3970.7|3964.7|3975.1|3969.1|3975.2|3969.2|3970.6|3964.6|22
1726220400000|2024-09-13 09:40:00|3974.7|3968.7|3974.1|3968.1|3975.1|3969.1|3971.1|3965.1|19
1726220700000|2024-09-13 09:45:00|3974.9|3968.9|3977.5|3971.5|3977.5|3971.5|3974.9|3968.9|95
1726221000000|2024-09-13 09:50:00|3977.9|3971.9|3975.9|3969.9|3977.9|3971.9|3973.9|3967.9|19
1726221300000|2024-09-13 09:55:00|3974.5|3968.5|3973.9|3967.9|3975.9|3969.9|3972.9|3966.9|32
1726221600000|2024-09-13 10:00:00|3974.8|3968.8|3968.5|3962.5|3974.9|3968.9|3968.5|3962.5|74
1726221900000|2024-09-13 10:05:00|3968.1|3962.1|3966.7|3960.7|3970|3964|3965.3|3959.3|41
1726222200000|2024-09-13 10:10:00|3966.6|3960.6|3963.7|3957.7|3967.1|3961.1|3963.7|3957.7|24
1726222500000|2024-09-13 10:15:00|3964.1|3958.1|3957.7|3951.7|3964.2|3958.2|3957.7|3951.7|84
1726222800000|2024-09-13 10:20:00|3958.2|3952.2|3959.7|3953.7|3959.7|3953.7|3957.3|3951.3|39
1726223100000|2024-09-13 10:25:00|3959.3|3953.3|3956.2|3950.2|3959.7|3953.7|3956.2|3950.2|28
1726223400000|2024-09-13 10:30:00|3956.7|3950.7|3959.7|3953.7|3959.7|3953.7|3954.1|3948.1|67
1726223700000|2024-09-13 10:35:00|3959.6|3953.6|3961.1|3955.1|3961.2|3955.2|3958.1|3952.1|28
1726224000000|2024-09-13 10:40:00|3960.5|3954.5|3956.6|3950.6|3960.6|3954.6|3956.6|3950.6|160
1726224300000|2024-09-13 10:45:00|3956.1|3950.1|3957.1|3951.1|3958.5|3952.5|3955.5|3949.5|21
1726224600000|2024-09-13 10:50:00|3957.5|3951.5|3956.1|3950.1|3958.1|3952.1|3954.7|3948.7|50
1726224900000|2024-09-13 10:55:00|3957.1|3951.1|3961.1|3955.1|3961.1|3955.1|3956.6|3950.6|53
1726225200000|2024-09-13 11:00:00|3960.7|3954.7|3962.5|3956.5|3963.1|3957.1|3960.7|3954.7|58
1726225500000|2024-09-13 11:05:00|3962.1|3956.1|3962.1|3956.1|3963|3957|3960.5|3954.5|22
1726225800000|2024-09-13 11:10:00|3962.6|3956.6|3961.6|3955.6|3962.6|3956.6|3961|3955|40
1726226100000|2024-09-13 11:15:00|3961.7|3955.7|3962.7|3956.7|3963.1|3957.1|3961.1|3955.1|15
1726226400000|2024-09-13 11:20:00|3962.2|3956.2|3966.1|3960.1|3966.7|3960.7|3961.7|3955.7|30
1726226700000|2024-09-13 11:25:00|3964.7|3958.7|3966.1|3960.1|3966.1|3960.1|3963.1|3957.1|34
1726227000000|2024-09-13 11:30:00|3965.9|3959.9|3973.1|3967.1|3974.1|3968.1|3964.7|3958.7|53
1726227300000|2024-09-13 11:35:00|3972.6|3966.6|3967.5|3961.5|3972.6|3966.6|3967.5|3961.5|46
1726227600000|2024-09-13 11:40:00|3966.6|3960.6|3962.4|3956.4|3966.9|3960.9|3961.5|3955.5|14
1726227900000|2024-09-13 11:45:00|3962|3956|3960.5|3954.5|3963.6|3957.6|3959.9|3953.9|133
1726228200000|2024-09-13 11:50:00|3960|3954|3963.1|3957.1|3963.6|3957.6|3958.1|3952.1|190
1726228500000|2024-09-13 11:55:00|3962.7|3956.7|3967.6|3961.6|3970.1|3964.1|3962.3|3956.3|85
1726228800000|2024-09-13 12:00:00|3967.2|3961.2|3974.5|3968.5|3975.5|3969.5|3965.5|3959.5|48
1726229100000|2024-09-13 12:05:00|3973.5|3967.5|3968|3962|3973.5|3967.5|3966.1|3960.1|45
1726229400000|2024-09-13 12:10:00|3969.4|3963.4|3965.5|3959.5|3971.6|3965.6|3965.5|3959.5|42
1726229700000|2024-09-13 12:15:00|3965.1|3959.1|3969.5|3963.5|3969.5|3963.5|3964.5|3958.5|35
1726230000000|2024-09-13 12:20:00|3969.1|3963.1|3973.7|3967.7|3974.1|3968.1|3967.5|3961.5|39
1726230300000|2024-09-13 12:25:00|3973.6|3967.6|3971|3965|3975|3969|3970.1|3964.1|90
1726230600000|2024-09-13 12:30:00|3970.5|3964.5|3972.5|3966.5|3974|3968|3969.1|3963.1|25
1726230900000|2024-09-13 12:35:00|3973|3967|3976.5|3970.5|3978.5|3972.5|3971.5|3965.5|59
1726231200000|2024-09-13 12:40:00|3977|3971|3973|3967|3982.9|3976.9|3971|3965|167
1726234200000|2024-09-13 13:30:00|3972.5|3966.5|3963.2|3957.2|3972.5|3966.5|3956.7|3950.7|1540
1726234500000|2024-09-13 13:35:00|3963.1|3957.1|3955.6|3949.6|3968.5|3962.5|3952.2|3946.2|967
1726234800000|2024-09-13 13:40:00|3956|3950|3953.4|3947.4|3960.9|3954.9|3950.1|3944.1|787
1726235100000|2024-09-13 13:45:00|3953.8|3947.8|3946|3940|3957.1|3951.1|3946|3940|504
1726235400000|2024-09-13 13:50:00|3947.4|3941.4|3960|3954|3965|3959|3947.4|3941.4|770
1726235700000|2024-09-13 13:55:00|3961|3955|3971.4|3965.4|3971.5|3965.5|3959.9|3953.9|238
1726236000000|2024-09-13 14:00:00|3971|3965|3965|3959|3972|3966|3961.4|3955.4|624
1726236300000|2024-09-13 14:05:00|3964.6|3958.6|3969.9|3963.9|3971|3965|3961|3955|658
1726236600000|2024-09-13 14:10:00|3968.5|3962.5|3972.4|3966.4|3973.9|3967.9|3964.6|3958.6|427
1726236900000|2024-09-13 14:15:00|3972.9|3966.9|3969|3963|3979.9|3973.9|3967.9|3961.9|394
1726237200000|2024-09-13 14:20:00|3969.5|3963.5|3974.9|3968.9|3975|3969|3963.1|3957.1|436
1726237500000|2024-09-13 14:25:00|3974.6|3968.6|3970.4|3964.4|3974.8|3968.8|3965.6|3959.6|324
1726237800000|2024-09-13 14:30:00|3970|3964|3969|3963|3973.4|3967.4|3962|3956|229
1726238100000|2024-09-13 14:35:00|3968.6|3962.6|3963.9|3957.9|3972|3966|3958.4|3952.4|640
1726238400000|2024-09-13 14:40:00|3962.9|3956.9|3965.4|3959.4|3969.4|3963.4|3962.9|3956.9|267
1726238700000|2024-09-13 14:45:00|3965|3959|3964.8|3958.8|3965.9|3959.9|3959|3953|332
1726239000000|2024-09-13 14:50:00|3963.9|3957.9|3977.2|3971.2|3978.7|3972.7|3961|3955|286
1726239300000|2024-09-13 14:55:00|3977.6|3971.6|3981.7|3975.7|3983.8|3977.8|3975.8|3969.8|612
1726239600000|2024-09-13 15:00:00|3981.8|3975.8|3976.8|3970.8|3982.7|3976.7|3969.7|3963.7|319
1726239900000|2024-09-13 15:05:00|3977.2|3971.2|3976.8|3970.8|3980.2|3974.2|3974.7|3968.7|148
1726240200000|2024-09-13 15:10:00|3976.2|3970.2|3973.8|3967.8|3976.8|3970.8|3967.9|3961.9|170
1726240500000|2024-09-13 15:15:00|3974.3|3968.3|3978.8|3972.8|3982.7|3976.7|3972.7|3966.7|353
1726240800000|2024-09-13 15:20:00|3979.2|3973.2|3976.2|3970.2|3979.7|3973.7|3973.2|3967.2|206
1726241100000|2024-09-13 15:25:00|3975.8|3969.8|3967.2|3961.2|3975.8|3969.8|3967.2|3961.2|245
1726241400000|2024-09-13 15:30:00|3967.7|3961.7|3967.2|3961.2|3972.4|3966.4|3959.8|3953.8|374
1726241700000|2024-09-13 15:35:00|3967.6|3961.6|3960.8|3954.8|3968.2|3962.2|3960.7|3954.7|431
1726242000000|2024-09-13 15:40:00|3960.7|3954.7|3960.7|3954.7|3965.7|3959.7|3959.8|3953.8|276
1726242300000|2024-09-13 15:45:00|3961.1|3955.1|3952.2|3946.2|3961.7|3955.7|3951.7|3945.7|336
1726242600000|2024-09-13 15:50:00|3951.8|3945.8|3937.2|3931.2|3955.7|3949.7|3936.4|3930.4|565
1726242900000|2024-09-13 15:55:00|3937.3|3931.3|3938.8|3932.8|3942.2|3936.2|3934.8|3928.8|278
1726243200000|2024-09-13 16:00:00|3939.8|3933.8|3952.8|3946.8|3955.2|3949.2|3939.8|3933.8|374
1726243500000|2024-09-13 16:05:00|3953.8|3947.8|3946.7|3940.7|3954.8|3948.8|3946.7|3940.7|274
1726243800000|2024-09-13 16:10:00|3946.3|3940.3|3941.8|3935.8|3947.7|3941.7|3936.8|3930.8|368
1726244100000|2024-09-13 16:15:00|3942.8|3936.8|3935.2|3929.2|3945.2|3939.2|3934.3|3928.3|150
1726244400000|2024-09-13 16:20:00|3934.8|3928.8|3927|3921|3934.8|3928.8|3922.5|3916.5|1043
1726244700000|2024-09-13 16:25:00|3926.9|3920.9|3921|3915|3927|3921|3918.1|3912.1|402
1726245000000|2024-09-13 16:30:00|3920|3914|3931.2|3925.2|3934.7|3928.7|3918.4|3912.4|1002
1726245300000|2024-09-13 16:35:00|3931.3|3925.3|3926.8|3920.8|3937.3|3931.3|3924.8|3918.8|528
1726245600000|2024-09-13 16:40:00|3927.2|3921.2|3923.8|3917.8|3927.3|3921.3|3922.2|3916.2|483
1726245900000|2024-09-13 16:45:00|3923.2|3917.2|3933.8|3927.8|3933.9|3927.9|3922.8|3916.8|545
1726246200000|2024-09-13 16:50:00|3933.7|3927.7|3926.8|3920.8|3933.7|3927.7|3925.5|3919.5|324
1726246500000|2024-09-13 16:55:00|3926.9|3920.9|3911.1|3905.1|3928.9|3922.9|3904.2|3898.2|1053
1726246800000|2024-09-13 17:00:00|3910.1|3904.1|3913.6|3907.6|3918.5|3912.5|3905|3899|817
1726247100000|2024-09-13 17:05:00|3913.7|3907.7|3915.2|3909.2|3918.1|3912.1|3909.8|3903.8|289
1726247400000|2024-09-13 17:10:00|3915.7|3909.7|3909.2|3903.2|3915.7|3909.7|3906.2|3900.2|526
1726247700000|2024-09-13 17:15:00|3908.8|3902.8|3911.3|3905.3|3912.3|3906.3|3905.2|3899.2|348
1726248000000|2024-09-13 17:20:00|3911.2|3905.2|3901.2|3895.2|3911.2|3905.2|3901.2|3895.2|638
1726248300000|2024-09-13 17:25:00|3901.3|3895.3|3893|3887|3901.3|3895.3|3885.7|3879.7|1025
1726248600000|2024-09-13 17:30:00|3893.4|3887.4|3900|3894|3902.5|3896.5|3890.6|3884.6|722
1726248900000|2024-09-13 17:35:00|3900.4|3894.4|3890.6|3884.6|3903|3897|3890.6|3884.6|554
1726249200000|2024-09-13 17:40:00|3890.7|3884.7|3881.9|3875.9|3892.6|3886.6|3880.8|3874.8|838
1726249500000|2024-09-13 17:45:00|3881|3875|3886.3|3880.3|3889.8|3883.8|3879.4|3873.4|590
1726249800000|2024-09-13 17:50:00|3886.8|3880.8|3892.8|3886.8|3893.8|3887.8|3882.9|3876.9|503
1726250100000|2024-09-13 17:55:00|3891.8|3885.8|3894.4|3888.4|3895.9|3889.9|3887.8|3881.8|622
1726250400000|2024-09-13 18:00:00|3894.8|3888.8|3894.9|3888.9|3899.9|3893.9|3893.9|3887.9|579
1726250700000|2024-09-13 18:05:00|3895.9|3889.9|3898.8|3892.8|3898.9|3892.9|3893.9|3887.9|482
1726251000000|2024-09-13 18:10:00|3898.4|3892.4|3897.1|3891.1|3902.9|3896.9|3895.9|3889.9|1622
1726251300000|2024-09-13 18:15:00|3896.2|3890.2|3900.4|3894.4|3900.6|3894.6|3892.1|3886.1|1176
1726444800000|2024-09-16 00:00:00|3901.8|3895.8|3897.8|3891.8|3903.9|3897.9|3895.8|3889.8|328
1726445100000|2024-09-16 00:05:00|3898.1|3892.1|3898.9|3892.9|3901.3|3895.3|3895.1|3889.1|57
1726445400000|2024-09-16 00:10:00|3898.8|3892.8|3892.5|3886.5|3898.9|3892.9|3891.5|3885.5|119
1726445700000|2024-09-16 00:15:00|3892.6|3886.6|3894.6|3888.6|3895.5|3889.5|3892.5|3886.5|29
1726446000000|2024-09-16 00:20:00|3894.7|3888.7|3892.6|3886.6|3897.1|3891.1|3892.6|3886.6|18
1726446300000|2024-09-16 00:25:00|3892.5|3886.5|3890.5|3884.5|3892.6|3886.6|3890.5|3884.5|31
1726446600000|2024-09-16 00:30:00|3890.6|3884.6|3892.1|3886.1|3893|3887|3889.6|3883.6|116
1726446900000|2024-09-16 00:35:00|3892|3886|3894.5|3888.5|3896.9|3890.9|3892|3886|30
1726447200000|2024-09-16 00:40:00|3895|3889|3897.1|3891.1|3897.6|3891.6|3894.5|3888.5|15
1726447500000|2024-09-16 00:45:00|3896.7|3890.7|3892.1|3886.1|3896.7|3890.7|3891.5|3885.5|47
1726447800000|2024-09-16 00:50:00|3892.5|3886.5|3891.1|3885.1|3893.1|3887.1|3891.1|3885.1|44
1726448100000|2024-09-16 00:55:00|3890.1|3884.1|3891.1|3885.1|3891.1|3885.1|3889.6|3883.6|10
1726448400000|2024-09-16 01:00:00|3891|3885|3891.1|3885.1|3891.5|3885.5|3890.1|3884.1|9
1726448700000|2024-09-16 01:05:00|3891.5|3885.5|3892.6|3886.6|3893.1|3887.1|3891.1|3885.1|8
1726449000000|2024-09-16 01:10:00|3893|3887|3893.1|3887.1|3893.1|3887.1|3892.1|3886.1|11
1726449300000|2024-09-16 01:15:00|3892.7|3886.7|3892.6|3886.6|3892.7|3886.7|3892.1|3886.1|5
1726449600000|2024-09-16 01:20:00|3892.2|3886.2|3891.6|3885.6|3893.1|3887.1|3891.6|3885.6|10
1726449900000|2024-09-16 01:25:00|3891.1|3885.1|3890.5|3884.5|3893.1|3887.1|3890.5|3884.5|27
1726450200000|2024-09-16 01:30:00|3888.1|3882.1|3889.5|3883.5|3890.1|3884.1|3888.1|3882.1|37
1726450500000|2024-09-16 01:35:00|3889.1|3883.1|3889.1|3883.1|3889.6|3883.6|3888.5|3882.5|12
1726450800000|2024-09-16 01:40:00|3888.5|3882.5|3888.1|3882.1|3888.6|3882.6|3887.6|3881.6|10
1726451100000|2024-09-16 01:45:00|3887.6|3881.6|3888.1|3882.1|3889.2|3883.2|3887.6|3881.6|15
1726451400000|2024-09-16 01:50:00|3888.5|3882.5|3883|3877|3888.5|3882.5|3882.5|3876.5|50
1726451700000|2024-09-16 01:55:00|3882.6|3876.6|3883|3877|3884.5|3878.5|3882.5|3876.5|12
1726452000000|2024-09-16 02:00:00|3883.1|3877.1|3878.5|3872.5|3884|3878|3875.4|3869.4|103
1726452300000|2024-09-16 02:05:00|3878.4|3872.4|3879.3|3873.3|3880.4|3874.4|3876.2|3870.2|39
1726452600000|2024-09-16 02:10:00|3879.9|3873.9|3880.9|3874.9|3881.3|3875.3|3879.4|3873.4|7
1726452900000|2024-09-16 02:15:00|3881.3|3875.3|3882|3876|3882.9|3876.9|3881.3|3875.3|7
1726453200000|2024-09-16 02:20:00|3881.9|3875.9|3884.8|3878.8|3884.8|3878.8|3881.9|3875.9|7
1726453500000|2024-09-16 02:25:00|3884.4|3878.4|3882.8|3876.8|3884.4|3878.4|3881.9|3875.9|14
1726453800000|2024-09-16 02:30:00|3883.2|3877.2|3880.8|3874.8|3883.3|3877.3|3880.8|3874.8|4
1726454100000|2024-09-16 02:35:00|3880.9|3874.9|3881.9|3875.9|3882.8|3876.8|3880.8|3874.8|9
1726454400000|2024-09-16 02:40:00|3882.3|3876.3|3882.4|3876.4|3882.7|3876.7|3881.4|3875.4|6
1726454700000|2024-09-16 02:45:00|3882.3|3876.3|3882.8|3876.8|3883.3|3877.3|3882.3|3876.3|6
1726455000000|2024-09-16 02:50:00|3882.9|3876.9|3882.3|3876.3|3883.4|3877.4|3882.3|3876.3|7
1726455300000|2024-09-16 02:55:00|3882.4|3876.4|3881.8|3875.8|3883.2|3877.2|3880.7|3874.7|18
1726455600000|2024-09-16 03:00:00|3881.9|3875.9|3882.7|3876.7|3883.3|3877.3|3881.3|3875.3|7
1726455900000|2024-09-16 03:05:00|3882.8|3876.8|3881.8|3875.8|3882.8|3876.8|3881.8|3875.8|4
1726456200000|2024-09-16 03:10:00|3881.7|3875.7|3881.9|3875.9|3882.4|3876.4|3881.3|3875.3|5
1726456500000|2024-09-16 03:15:00|3882.4|3876.4|3881.9|3875.9|3882.4|3876.4|3881.9|3875.9|1
1726456800000|2024-09-16 03:20:00|3882.3|3876.3|3882|3876|3882.5|3876.5|3881.9|3875.9|2
1726457100000|2024-09-16 03:25:00|3881.9|3875.9|3882.4|3876.4|3882.5|3876.5|3881.9|3875.9|0
1726457400000|2024-09-16 03:30:00|3882.5|3876.5|3882.3|3876.3|3882.5|3876.5|3881.9|3875.9|5
1726457700000|2024-09-16 03:35:00|3881.9|3875.9|3878.5|3872.5|3881.9|3875.9|3878.5|3872.5|21
1726458000000|2024-09-16 03:40:00|3879|3873|3878.5|3872.5|3879.4|3873.4|3878.5|3872.5|8
1726458300000|2024-09-16 03:45:00|3878.4|3872.4|3878.9|3872.9|3879.4|3873.4|3878.4|3872.4|3
1726458600000|2024-09-16 03:50:00|3879.3|3873.3|3878.9|3872.9|3879.5|3873.5|3878.5|3872.5|4
1726458900000|2024-09-16 03:55:00|3878.5|3872.5|3880.3|3874.3|3880.3|3874.3|3878.2|3872.2|13
1726459200000|2024-09-16 04:00:00|3880.5|3874.5|3880.9|3874.9|3880.9|3874.9|3880.3|3874.3|8
1726459500000|2024-09-16 04:05:00|3881.3|3875.3|3878.8|3872.8|3881.5|3875.5|3878.7|3872.7|10
1726459800000|2024-09-16 04:10:00|3878|3872|3878.9|3872.9|3879.4|3873.4|3877.9|3871.9|3
1726460100000|2024-09-16 04:15:00|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3878.9|3872.9|0
1726460400000|2024-09-16 04:20:00|3879.3|3873.3|3878.5|3872.5|3879.4|3873.4|3878.4|3872.4|5
1726460700000|2024-09-16 04:25:00|3878.4|3872.4|3878.4|3872.4|3878.5|3872.5|3878.4|3872.4|0
1726461000000|2024-09-16 04:30:00|3877.5|3871.5|3876.9|3870.9|3877.5|3871.5|3876.9|3870.9|8
1726461300000|2024-09-16 04:35:00|3876.5|3870.5|3876.4|3870.4|3876.9|3870.9|3875.9|3869.9|3
1726461600000|2024-09-16 04:40:00|3876.5|3870.5|3876.9|3870.9|3877.5|3871.5|3876.4|3870.4|3
1726461900000|2024-09-16 04:45:00|3876.8|3870.8|3877.4|3871.4|3877.9|3871.9|3876.8|3870.8|5
1726462200000|2024-09-16 04:50:00|3877.3|3871.3|3876.9|3870.9|3877.4|3871.4|3876.4|3870.4|5
1726462500000|2024-09-16 04:55:00|3877.3|3871.3|3875.5|3869.5|3877.8|3871.8|3875.5|3869.5|5
1726462800000|2024-09-16 05:00:00|3875|3869|3877|3871|3877.5|3871.5|3875|3869|9
1726463100000|2024-09-16 05:05:00|3877.4|3871.4|3877|3871|3878.3|3872.3|3876.9|3870.9|5
1726463400000|2024-09-16 05:10:00|3877.4|3871.4|3877.8|3871.8|3878.3|3872.3|3876.9|3870.9|6
1726463700000|2024-09-16 05:15:00|3877.9|3871.9|3877.4|3871.4|3878.3|3872.3|3876.9|3870.9|6
1726464000000|2024-09-16 05:20:00|3878.3|3872.3|3878.9|3872.9|3879.3|3873.3|3878.3|3872.3|4
1726464300000|2024-09-16 05:25:00|3878.8|3872.8|3878.9|3872.9|3879.3|3873.3|3877.9|3871.9|16
1726464600000|2024-09-16 05:30:00|3877.9|3871.9|3879.3|3873.3|3879.3|3873.3|3877.9|3871.9|5
1726464900000|2024-09-16 05:35:00|3879.8|3873.8|3879.4|3873.4|3879.8|3873.8|3879.4|3873.4|4
1726465200000|2024-09-16 05:40:00|3879.8|3873.8|3880.3|3874.3|3880.3|3874.3|3879.4|3873.4|5
1726465500000|2024-09-16 05:45:00|3880.4|3874.4|3880.9|3874.9|3881.4|3875.4|3880.4|3874.4|10
1726465800000|2024-09-16 05:50:00|3880.3|3874.3|3879.9|3873.9|3880.8|3874.8|3878.9|3872.9|5
1726466100000|2024-09-16 05:55:00|3880.4|3874.4|3880.4|3874.4|3881.4|3875.4|3880.4|3874.4|11
1726466400000|2024-09-16 06:00:00|3880.9|3874.9|3880.4|3874.4|3880.9|3874.9|3880.4|3874.4|10
1726466700000|2024-09-16 06:05:00|3880.9|3874.9|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|7
1726467000000|2024-09-16 06:10:00|3881.3|3875.3|3880.3|3874.3|3881.3|3875.3|3880.2|3874.2|7
1726467300000|2024-09-16 06:15:00|3880.2|3874.2|3880.2|3874.2|3880.4|3874.4|3880.2|3874.2|23
1726467600000|2024-09-16 06:20:00|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.2|3874.2|19
1726467900000|2024-09-16 06:25:00|3880.4|3874.4|3879.8|3873.8|3880.4|3874.4|3879.2|3873.2|47
1726468200000|2024-09-16 06:30:00|3879.9|3873.9|3880.9|3874.9|3881.3|3875.3|3879.3|3873.3|23
1726468500000|2024-09-16 06:35:00|3880.8|3874.8|3881.4|3875.4|3881.4|3875.4|3880.5|3874.5|5
1726468800000|2024-09-16 06:40:00|3880.3|3874.3|3880.4|3874.4|3880.5|3874.5|3880.2|3874.2|35
1726469100000|2024-09-16 06:45:00|3880.3|3874.3|3880.3|3874.3|3881.4|3875.4|3880.3|3874.3|10
1726469400000|2024-09-16 06:50:00|3880.4|3874.4|3880.9|3874.9|3881.3|3875.3|3880.3|3874.3|11
1726469700000|2024-09-16 06:55:00|3881.3|3875.3|3881.3|3875.3|3881.4|3875.4|3880.5|3874.5|7
1726470000000|2024-09-16 07:00:00|3880.9|3874.9|3880.3|3874.3|3881.1|3875.1|3879.9|3873.9|23
1726470300000|2024-09-16 07:05:00|3880.4|3874.4|3879.9|3873.9|3882.4|3876.4|3879.9|3873.9|41
1726470600000|2024-09-16 07:10:00|3880.3|3874.3|3880.4|3874.4|3881.3|3875.3|3879.4|3873.4|9
1726470900000|2024-09-16 07:15:00|3880.3|3874.3|3881.3|3875.3|3882.4|3876.4|3880.3|3874.3|10
1726471200000|2024-09-16 07:20:00|3881.9|3875.9|3880.3|3874.3|3883.3|3877.3|3879.3|3873.3|18
1726471500000|2024-09-16 07:25:00|3879.8|3873.8|3880.3|3874.3|3881.3|3875.3|3879.2|3873.2|38
1726471800000|2024-09-16 07:30:00|3879.9|3873.9|3881.3|3875.3|3882.3|3876.3|3879.9|3873.9|12
1726472100000|2024-09-16 07:35:00|3881.7|3875.7|3881.3|3875.3|3882.3|3876.3|3881.3|3875.3|11
1726472400000|2024-09-16 07:40:00|3880.9|3874.9|3880.3|3874.3|3880.9|3874.9|3879.4|3873.4|12
1726472700000|2024-09-16 07:45:00|3879.8|3873.8|3882.9|3876.9|3883.9|3877.9|3879.3|3873.3|59
1726473000000|2024-09-16 07:50:00|3881.9|3875.9|3879.9|3873.9|3882.9|3876.9|3879.9|3873.9|5
1726473300000|2024-09-16 07:55:00|3879.5|3873.5|3882.3|3876.3|3882.3|3876.3|3878.8|3872.8|34
1726473600000|2024-09-16 08:00:00|3882.1|3876.1|3881.7|3875.7|3883.3|3877.3|3881.2|3875.2|108
1726473900000|2024-09-16 08:05:00|3881.8|3875.8|3883.9|3877.9|3884.4|3878.4|3881.7|3875.7|32
1726474200000|2024-09-16 08:10:00|3884.3|3878.3|3885.3|3879.3|3886.3|3880.3|3883.3|3877.3|23
1726474500000|2024-09-16 08:15:00|3885.8|3879.8|3886.9|3880.9|3886.9|3880.9|3885.3|3879.3|7
1726474800000|2024-09-16 08:20:00|3886.3|3880.3|3883.3|3877.3|3886.3|3880.3|3882.3|3876.3|35
1726475100000|2024-09-16 08:25:00|3882.7|3876.7|3883.8|3877.8|3884.1|3878.1|3882.3|3876.3|9
1726475400000|2024-09-16 08:30:00|3883.9|3877.9|3884.3|3878.3|3886.3|3880.3|3883.8|3877.8|8
1726475700000|2024-09-16 08:35:00|3884.7|3878.7|3890.3|3884.3|3891.3|3885.3|3884.7|3878.7|23
1726476000000|2024-09-16 08:40:00|3890.7|3884.7|3897.2|3891.2|3899.3|3893.3|3890.7|3884.7|465
1726476300000|2024-09-16 08:45:00|3897.1|3891.1|3897.7|3891.7|3899.1|3893.1|3896.5|3890.5|26
1726476600000|2024-09-16 08:50:00|3897.6|3891.6|3898|3892|3900|3894|3897.1|3891.1|73
1726476900000|2024-09-16 08:55:00|3898.1|3892.1|3894.6|3888.6|3898.1|3892.1|3894.5|3888.5|44
1726477200000|2024-09-16 09:00:00|3896|3890|3896.2|3890.2|3899.1|3893.1|3895.5|3889.5|54
1726477500000|2024-09-16 09:05:00|3896.1|3890.1|3893.7|3887.7|3898.1|3892.1|3891.7|3885.7|58
1726477800000|2024-09-16 09:10:00|3893.5|3887.5|3896.2|3890.2|3896.7|3890.7|3893.1|3887.1|37
1726478100000|2024-09-16 09:15:00|3896.6|3890.6|3898.1|3892.1|3899.2|3893.2|3896.1|3890.1|104
1726478400000|2024-09-16 09:20:00|3898.2|3892.2|3891.7|3885.7|3898.2|3892.2|3890.7|3884.7|63
1726478700000|2024-09-16 09:25:00|3891.5|3885.5|3895.1|3889.1|3895.5|3889.5|3891.1|3885.1|51
1726479000000|2024-09-16 09:30:00|3895|3889|3893|3887|3895|3889|3892.5|3886.5|12
1726479300000|2024-09-16 09:35:00|3892.6|3886.6|3893.5|3887.5|3895.5|3889.5|3892.5|3886.5|15
1726479600000|2024-09-16 09:40:00|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3892|3886|17
1726479900000|2024-09-16 09:45:00|3893.6|3887.6|3892.7|3886.7|3894.6|3888.6|3892.1|3886.1|27
1726480200000|2024-09-16 09:50:00|3892.5|3886.5|3894.1|3888.1|3894.1|3888.1|3892.1|3886.1|53
1726480500000|2024-09-16 09:55:00|3893.7|3887.7|3894.1|3888.1|3895.1|3889.1|3893.5|3887.5|17
1726480800000|2024-09-16 10:00:00|3893.7|3887.7|3892|3886|3894.1|3888.1|3892|3886|29
1726481100000|2024-09-16 10:05:00|3892.6|3886.6|3896.1|3890.1|3897.5|3891.5|3892.5|3886.5|63
1726481400000|2024-09-16 10:10:00|3896|3890|3897.1|3891.1|3897.1|3891.1|3895.1|3889.1|15
1726481700000|2024-09-16 10:15:00|3897.5|3891.5|3896.6|3890.6|3899.1|3893.1|3896.1|3890.1|24
1726482000000|2024-09-16 10:20:00|3896.7|3890.7|3895.1|3889.1|3897.1|3891.1|3895.1|3889.1|35
1726482300000|2024-09-16 10:25:00|3895.2|3889.2|3895.1|3889.1|3896.1|3890.1|3895|3889|62
1726482600000|2024-09-16 10:30:00|3895.2|3889.2|3895.1|3889.1|3897.2|3891.2|3895|3889|62
1726482900000|2024-09-16 10:35:00|3894.1|3888.1|3896.6|3890.6|3897.1|3891.1|3894|3888|111
1726483200000|2024-09-16 10:40:00|3897|3891|3894|3888|3897.1|3891.1|3894|3888|9
1726483500000|2024-09-16 10:45:00|3894.1|3888.1|3895.1|3889.1|3895.2|3889.2|3894|3888|91
1726483800000|2024-09-16 10:50:00|3895|3889|3896.5|3890.5|3897.2|3891.2|3894.1|3888.1|113
1726484100000|2024-09-16 10:55:00|3895.7|3889.7|3890.5|3884.5|3896|3890|3890.5|3884.5|141
1726484400000|2024-09-16 11:00:00|3891|3885|3893.5|3887.5|3896.5|3890.5|3891|3885|42
1726484700000|2024-09-16 11:05:00|3893.1|3887.1|3890.1|3884.1|3893.1|3887.1|3888.5|3882.5|73
1726485000000|2024-09-16 11:10:00|3890|3884|3893.5|3887.5|3894|3888|3889.1|3883.1|18
1726485300000|2024-09-16 11:15:00|3893.9|3887.9|3897|3891|3897|3891|3893|3887|12
1726485600000|2024-09-16 11:20:00|3896.6|3890.6|3893|3887|3897|3891|3893|3887|8
1726485900000|2024-09-16 11:25:00|3892.6|3886.6|3890.1|3884.1|3893|3887|3890.1|3884.1|6
1726486200000|2024-09-16 11:30:00|3890|3884|3893.5|3887.5|3893.5|3887.5|3888.5|3882.5|31
1726486500000|2024-09-16 11:35:00|3893.1|3887.1|3888.5|3882.5|3893.1|3887.1|3887.5|3881.5|24
1726486800000|2024-09-16 11:40:00|3888.6|3882.6|3889.5|3883.5|3889.5|3883.5|3888|3882|12
1726487100000|2024-09-16 11:45:00|3889|3883|3889|3883|3891|3885|3889|3883|6
1726487400000|2024-09-16 11:50:00|3888|3882|3883|3877|3888.5|3882.5|3883|3877|82
1726487700000|2024-09-16 11:55:00|3882.9|3876.9|3879.5|3873.5|3883|3877|3878.5|3872.5|86
1726488000000|2024-09-16 12:00:00|3879.1|3873.1|3882|3876|3882|3876|3877.5|3871.5|50
1726488300000|2024-09-16 12:05:00|3883.5|3877.5|3887|3881|3887.5|3881.5|3882.5|3876.5|37
1726488600000|2024-09-16 12:10:00|3886.5|3880.5|3884.5|3878.5|3887.5|3881.5|3884|3878|20
1726488900000|2024-09-16 12:15:00|3884.1|3878.1|3879|3873|3885|3879|3878.6|3872.6|66
1726489200000|2024-09-16 12:20:00|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3878|3872|78
1726489500000|2024-09-16 12:25:00|3880.1|3874.1|3877.9|3871.9|3881|3875|3877.9|3871.9|37
1726489800000|2024-09-16 12:30:00|3876.9|3870.9|3870.5|3864.5|3877|3871|3870.5|3864.5|58
1726490100000|2024-09-16 12:35:00|3869.5|3863.5|3870.3|3864.3|3872.8|3866.8|3869.4|3863.4|57
1726490400000|2024-09-16 12:40:00|3869.9|3863.9|3873.4|3867.4|3873.8|3867.8|3869|3863|56
1726493400000|2024-09-16 13:30:00|3887.4|3881.4|3883.1|3877.1|3906.3|3900.3|3881.9|3875.9|1845
1726493700000|2024-09-16 13:35:00|3883.7|3877.7|3892.4|3886.4|3895.9|3889.9|3881.5|3875.5|716
1726494000000|2024-09-16 13:40:00|3892.3|3886.3|3883.9|3877.9|3895.3|3889.3|3879.8|3873.8|644
1726494300000|2024-09-16 13:45:00|3884.9|3878.9|3881.5|3875.5|3884.9|3878.9|3872.1|3866.1|690
1726494600000|2024-09-16 13:50:00|3881.1|3875.1|3886.5|3880.5|3889.1|3883.1|3874|3868|465
1726494900000|2024-09-16 13:55:00|3886.1|3880.1|3893.5|3887.5|3893.5|3887.5|3881.1|3875.1|523
1726495200000|2024-09-16 14:00:00|3893.1|3887.1|3896.9|3890.9|3903.9|3897.9|3889|3883|557
1726495500000|2024-09-16 14:05:00|3897|3891|3901.9|3895.9|3902.9|3896.9|3890.5|3884.5|473
1726495800000|2024-09-16 14:10:00|3901.8|3895.8|3900.1|3894.1|3906.3|3900.3|3899.2|3893.2|359
1726496100000|2024-09-16 14:15:00|3900.5|3894.5|3907.6|3901.6|3909|3903|3899.2|3893.2|439
1726496400000|2024-09-16 14:20:00|3907.2|3901.2|3906.7|3900.7|3911.9|3905.9|3900.2|3894.2|316
1726496700000|2024-09-16 14:25:00|3907.1|3901.1|3914.1|3908.1|3917.1|3911.1|3905.2|3899.2|209
1726497000000|2024-09-16 14:30:00|3913.7|3907.7|3910.1|3904.1|3914.2|3908.2|3907.1|3901.1|353
1726497300000|2024-09-16 14:35:00|3909.2|3903.2|3918.5|3912.5|3921.1|3915.1|3909.2|3903.2|325
1726497600000|2024-09-16 14:40:00|3918.1|3912.1|3924.6|3918.6|3925|3919|3913.7|3907.7|456
1726497900000|2024-09-16 14:45:00|3924.2|3918.2|3922|3916|3927.1|3921.1|3919.1|3913.1|349
1726498200000|2024-09-16 14:50:00|3922.4|3916.4|3922.3|3916.3|3927.9|3921.9|3921.1|3915.1|489
1726498500000|2024-09-16 14:55:00|3922.7|3916.7|3937.8|3931.8|3938.7|3932.7|3920.8|3914.8|562
1726498800000|2024-09-16 15:00:00|3938.7|3932.7|3930.7|3924.7|3943|3937|3929.7|3923.7|586
1726499100000|2024-09-16 15:05:00|3931.2|3925.2|3931.9|3925.9|3935|3929|3926.5|3920.5|385
1726499400000|2024-09-16 15:10:00|3931.8|3925.8|3938.8|3932.8|3941.3|3935.3|3931.8|3925.8|258
1726499700000|2024-09-16 15:15:00|3938.4|3932.4|3930.1|3924.1|3940.9|3934.9|3928.9|3922.9|314
1726500000000|2024-09-16 15:20:00|3930.9|3924.9|3916.7|3910.7|3933.1|3927.1|3915.2|3909.2|342
1726500300000|2024-09-16 15:25:00|3917.2|3911.2|3912.2|3906.2|3920.7|3914.7|3910.6|3904.6|361
1726500600000|2024-09-16 15:30:00|3912.3|3906.3|3910.7|3904.7|3915.2|3909.2|3909.5|3903.5|1033
1726500900000|2024-09-16 15:35:00|3910.2|3904.2|3909.2|3903.2|3913.1|3907.1|3907.2|3901.2|142
1726501200000|2024-09-16 15:40:00|3908.7|3902.7|3918.1|3912.1|3918.2|3912.2|3908.2|3902.2|249
1726501500000|2024-09-16 15:45:00|3917.3|3911.3|3922.1|3916.1|3923.7|3917.7|3917.1|3911.1|196
1726501800000|2024-09-16 15:50:00|3922|3916|3921.2|3915.2|3927.1|3921.1|3920.1|3914.1|243
1726502100000|2024-09-16 15:55:00|3921.6|3915.6|3919.1|3913.1|3921.7|3915.7|3913.2|3907.2|230
1726502400000|2024-09-16 16:00:00|3919.5|3913.5|3938.7|3932.7|3949.4|3943.4|3919.5|3913.5|2423
1726502700000|2024-09-16 16:05:00|3938.3|3932.3|3943.7|3937.7|3945.7|3939.7|3933.7|3927.7|783
1726503000000|2024-09-16 16:10:00|3943.8|3937.8|3953.7|3947.7|3958.6|3952.6|3943.7|3937.7|707
1726503300000|2024-09-16 16:15:00|3953.1|3947.1|3942.4|3936.4|3953.7|3947.7|3940.1|3934.1|844
1726503600000|2024-09-16 16:20:00|3942.6|3936.6|3930.4|3924.4|3946.3|3940.3|3930.4|3924.4|487
1726503900000|2024-09-16 16:25:00|3930.6|3924.6|3929.4|3923.4|3934.8|3928.8|3925.4|3919.4|519
1726504200000|2024-09-16 16:30:00|3928.4|3922.4|3935.3|3929.3|3935.4|3929.4|3925.8|3919.8|1022
1726504500000|2024-09-16 16:35:00|3935.4|3929.4|3938.3|3932.3|3943.8|3937.8|3934.4|3928.4|335
1726504800000|2024-09-16 16:40:00|3939.5|3933.5|3937.1|3931.1|3942|3936|3934.2|3928.2|466
1726505100000|2024-09-16 16:45:00|3936.7|3930.7|3930.2|3924.2|3937.2|3931.2|3929.2|3923.2|229
1726505400000|2024-09-16 16:50:00|3929.8|3923.8|3930.3|3924.3|3932.2|3926.2|3926.3|3920.3|433
1726505700000|2024-09-16 16:55:00|3930.8|3924.8|3924.4|3918.4|3933.3|3927.3|3924.4|3918.4|320
1726506000000|2024-09-16 17:00:00|3924.3|3918.3|3923.4|3917.4|3926.4|3920.4|3920.6|3914.6|364
1726506300000|2024-09-16 17:05:00|3923.6|3917.6|3921.6|3915.6|3926.4|3920.4|3920.6|3914.6|126
1726506600000|2024-09-16 17:10:00|3921.3|3915.3|3911.6|3905.6|3921.3|3915.3|3910.4|3904.4|267
1726506900000|2024-09-16 17:15:00|3911.9|3905.9|3919.4|3913.4|3919.9|3913.9|3911.9|3905.9|335
1726507200000|2024-09-16 17:20:00|3919.1|3913.1|3922.9|3916.9|3926.4|3920.4|3917.1|3911.1|296
1726507500000|2024-09-16 17:25:00|3922.4|3916.4|3924.6|3918.6|3929.3|3923.3|3921.6|3915.6|263
1726507800000|2024-09-16 17:30:00|3923.6|3917.6|3922.9|3916.9|3928.4|3922.4|3921.6|3915.6|226
1726508100000|2024-09-16 17:35:00|3922.4|3916.4|3922.6|3916.6|3922.9|3916.9|3919.6|3913.6|148
1726508400000|2024-09-16 17:40:00|3922.7|3916.7|3923.4|3917.4|3929.3|3923.3|3920.6|3914.6|326
1726508700000|2024-09-16 17:45:00|3924.3|3918.3|3913.4|3907.4|3924.6|3918.6|3909.4|3903.4|469
1726509000000|2024-09-16 17:50:00|3913.1|3907.1|3918.4|3912.4|3918.6|3912.6|3912.4|3906.4|321
1726509300000|2024-09-16 17:55:00|3918.1|3912.1|3919.9|3913.9|3922.2|3916.2|3916.4|3910.4|263
1726509600000|2024-09-16 18:00:00|3920.3|3914.3|3919.6|3913.6|3921.9|3915.9|3914.4|3908.4|239
1726509900000|2024-09-16 18:05:00|3920.6|3914.6|3920.4|3914.4|3922.6|3916.6|3916.6|3910.6|374
1726510200000|2024-09-16 18:10:00|3920.6|3914.6|3917.6|3911.6|3921.6|3915.6|3914.1|3908.1|1512
1726510500000|2024-09-16 18:15:00|3916.6|3910.6|3911.8|3905.8|3916.6|3910.6|3911.8|3905.8|746
1726531200000|2024-09-17 00:00:00|3917|3911|3923.9|3917.9|3924.6|3918.6|3916|3910|644
1726531500000|2024-09-17 00:05:00|3923.4|3917.4|3925.7|3919.7|3927.2|3921.2|3923.4|3917.4|68
1726531800000|2024-09-17 00:10:00|3925.2|3919.2|3925.7|3919.7|3926.7|3920.7|3924.7|3918.7|1086
1726532100000|2024-09-17 00:15:00|3925.6|3919.6|3925.6|3919.6|3926.7|3920.7|3925.2|3919.2|44
1726532400000|2024-09-17 00:20:00|3924.9|3918.9|3924.2|3918.2|3925.2|3919.2|3923.6|3917.6|8
1726532700000|2024-09-17 00:25:00|3924.1|3918.1|3925.9|3919.9|3927.2|3921.2|3924.1|3918.1|10
1726533000000|2024-09-17 00:30:00|3926.2|3920.2|3925.9|3919.9|3926.9|3920.9|3925.2|3919.2|10
1726533300000|2024-09-17 00:35:00|3926.2|3920.2|3925.2|3919.2|3926.2|3920.2|3925.2|3919.2|4
1726533600000|2024-09-17 00:40:00|3925.7|3919.7|3926.7|3920.7|3927.2|3921.2|3925.7|3919.7|13
1726533900000|2024-09-17 00:45:00|3927.2|3921.2|3926.2|3920.2|3927.2|3921.2|3926.2|3920.2|12
1726534200000|2024-09-17 00:50:00|3926.1|3920.1|3926.7|3920.7|3926.7|3920.7|3925.2|3919.2|11
1726534500000|2024-09-17 00:55:00|3926.6|3920.6|3925.2|3919.2|3926.6|3920.6|3923.7|3917.7|15
1726534800000|2024-09-17 01:00:00|3925.6|3919.6|3925.2|3919.2|3925.6|3919.6|3924.2|3918.2|3
1726535100000|2024-09-17 01:05:00|3924.7|3918.7|3923.7|3917.7|3925.2|3919.2|3922.7|3916.7|2
1726535400000|2024-09-17 01:10:00|3923.2|3917.2|3922.9|3916.9|3923.2|3917.2|3922.7|3916.7|6
1726535700000|2024-09-17 01:15:00|3924.2|3918.2|3924.9|3918.9|3925.2|3919.2|3923.7|3917.7|7
1726536000000|2024-09-17 01:20:00|3925.2|3919.2|3926.7|3920.7|3926.9|3920.9|3925.2|3919.2|10
1726536300000|2024-09-17 01:25:00|3926.9|3920.9|3928.9|3922.9|3929.2|3923.2|3926.7|3920.7|21
1726536600000|2024-09-17 01:30:00|3929.2|3923.2|3929.9|3923.9|3930.2|3924.2|3928.2|3922.2|15
1726536900000|2024-09-17 01:35:00|3929.5|3923.5|3927.4|3921.4|3929.6|3923.6|3927.4|3921.4|8
1726537200000|2024-09-17 01:40:00|3927.7|3921.7|3927.9|3921.9|3928.2|3922.2|3926.2|3920.2|16
1726537500000|2024-09-17 01:45:00|3928.2|3922.2|3928.9|3922.9|3929.2|3923.2|3928.2|3922.2|6
1726537800000|2024-09-17 01:50:00|3928.7|3922.7|3929.7|3923.7|3930.2|3924.2|3928.7|3922.7|3
1726538100000|2024-09-17 01:55:00|3929.4|3923.4|3930.2|3924.2|3931.4|3925.4|3929.2|3923.2|17
1726538400000|2024-09-17 02:00:00|3930.4|3924.4|3931.2|3925.2|3931.4|3925.4|3930.2|3924.2|10
1726538700000|2024-09-17 02:05:00|3930.7|3924.7|3928.9|3922.9|3931.2|3925.2|3928.2|3922.2|8
1726539000000|2024-09-17 02:10:00|3928.7|3922.7|3926.2|3920.2|3929.2|3923.2|3926.2|3920.2|5
1726539300000|2024-09-17 02:15:00|3925.7|3919.7|3926.2|3920.2|3926.2|3920.2|3924.2|3918.2|7
1726539600000|2024-09-17 02:20:00|3926.6|3920.6|3923.2|3917.2|3926.7|3920.7|3922.7|3916.7|17
1726539900000|2024-09-17 02:25:00|3923.4|3917.4|3923.9|3917.9|3924.2|3918.2|3923.4|3917.4|2
1726540200000|2024-09-17 02:30:00|3923.7|3917.7|3928.2|3922.2|3929.7|3923.7|3922.7|3916.7|14
1726540500000|2024-09-17 02:35:00|3927.9|3921.9|3932.4|3926.4|3933.4|3927.4|3927.9|3921.9|28
1726540800000|2024-09-17 02:40:00|3931.7|3925.7|3930.2|3924.2|3931.9|3925.9|3929.7|3923.7|2
1726541100000|2024-09-17 02:45:00|3929.9|3923.9|3928.4|3922.4|3930.2|3924.2|3928.4|3922.4|3
1726541400000|2024-09-17 02:50:00|3928.5|3922.5|3929.2|3923.2|3929.7|3923.7|3928.2|3922.2|3
1726541700000|2024-09-17 02:55:00|3929.1|3923.1|3931.9|3925.9|3933.2|3927.2|3928.4|3922.4|23
1726542000000|2024-09-17 03:00:00|3931.4|3925.4|3931.9|3925.9|3933.2|3927.2|3930.9|3924.9|4
1726542300000|2024-09-17 03:05:00|3932.2|3926.2|3930.9|3924.9|3932.7|3926.7|3930.2|3924.2|21
1726542600000|2024-09-17 03:10:00|3930.4|3924.4|3928.7|3922.7|3931.7|3925.7|3928.7|3922.7|11
1726542900000|2024-09-17 03:15:00|3928.9|3922.9|3929.7|3923.7|3929.7|3923.7|3927.9|3921.9|7
1726543200000|2024-09-17 03:20:00|3930.2|3924.2|3931.3|3925.3|3931.8|3925.8|3930.2|3924.2|26
1726543500000|2024-09-17 03:25:00|3930.5|3924.5|3930.3|3924.3|3930.8|3924.8|3929.8|3923.8|3
1726543800000|2024-09-17 03:30:00|3930.8|3924.8|3931.3|3925.3|3931.3|3925.3|3930.8|3924.8|1
1726544100000|2024-09-17 03:35:00|3931.4|3925.4|3930.8|3924.8|3931.4|3925.4|3929.4|3923.4|6
1726544400000|2024-09-17 03:40:00|3930.9|3924.9|3929.4|3923.4|3930.9|3924.9|3929.4|3923.4|1
1726544700000|2024-09-17 03:45:00|3929.3|3923.3|3927.3|3921.3|3929.8|3923.8|3927.3|3921.3|5
1726545000000|2024-09-17 03:50:00|3927.4|3921.4|3925.3|3919.3|3927.4|3921.4|3924.3|3918.3|21
1726545300000|2024-09-17 03:55:00|3925.4|3919.4|3924.3|3918.3|3925.8|3919.8|3923.5|3917.5|5
1726545600000|2024-09-17 04:00:00|3923.9|3917.9|3926.3|3920.3|3926.3|3920.3|3923.9|3917.9|4
1726545900000|2024-09-17 04:05:00|3925.8|3919.8|3925.9|3919.9|3926.3|3920.3|3925.3|3919.3|3
1726546200000|2024-09-17 04:10:00|3926.4|3920.4|3927.3|3921.3|3927.3|3921.3|3925.4|3919.4|5
1726546500000|2024-09-17 04:15:00|3927.4|3921.4|3928.4|3922.4|3928.9|3922.9|3926.5|3920.5|56
1726546800000|2024-09-17 04:20:00|3928|3922|3926.4|3920.4|3928.3|3922.3|3926.3|3920.3|7
1726547100000|2024-09-17 04:25:00|3926.3|3920.3|3929.9|3923.9|3929.9|3923.9|3926.3|3920.3|7
1726547400000|2024-09-17 04:30:00|3930.3|3924.3|3933.9|3927.9|3934.4|3928.4|3929.5|3923.5|46
1726547700000|2024-09-17 04:35:00|3934.3|3928.3|3933.4|3927.4|3934.3|3928.3|3933.3|3927.3|9
1726548000000|2024-09-17 04:40:00|3933.9|3927.9|3931.3|3925.3|3933.9|3927.9|3931.3|3925.3|28
1726548300000|2024-09-17 04:45:00|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.8|3924.8|0
1726548600000|2024-09-17 04:50:00|3932|3926|3932.9|3926.9|3932.9|3926.9|3932|3926|12
1726548900000|2024-09-17 04:55:00|3932.8|3926.8|3931.3|3925.3|3932.9|3926.9|3930.5|3924.5|7
1726549200000|2024-09-17 05:00:00|3931.8|3925.8|3931.3|3925.3|3932.4|3926.4|3931.3|3925.3|1
1726549500000|2024-09-17 05:05:00|3930.9|3924.9|3933.4|3927.4|3934.3|3928.3|3930.5|3924.5|22
1726549800000|2024-09-17 05:10:00|3933.8|3927.8|3932.3|3926.3|3933.8|3927.8|3931.3|3925.3|6
1726550100000|2024-09-17 05:15:00|3931.8|3925.8|3929.9|3923.9|3931.9|3925.9|3929.9|3923.9|8
1726550400000|2024-09-17 05:20:00|3929.4|3923.4|3931.4|3925.4|3931.4|3925.4|3929.4|3923.4|4
1726550700000|2024-09-17 05:25:00|3931.3|3925.3|3932.4|3926.4|3932.4|3926.4|3931.3|3925.3|4
1726551000000|2024-09-17 05:30:00|3931.9|3925.9|3932.8|3926.8|3933.3|3927.3|3931.4|3925.4|4
1726551300000|2024-09-17 05:35:00|3932.3|3926.3|3932.3|3926.3|3932.9|3926.9|3932.3|3926.3|1
1726551600000|2024-09-17 05:40:00|3931.8|3925.8|3929.9|3923.9|3931.9|3925.9|3929.9|3923.9|6
1726551900000|2024-09-17 05:45:00|3930.6|3924.6|3930.3|3924.3|3931.9|3925.9|3929.9|3923.9|2
1726552200000|2024-09-17 05:50:00|3930.6|3924.6|3930.3|3924.3|3930.9|3924.9|3928.9|3922.9|7
1726552500000|2024-09-17 05:55:00|3929.9|3923.9|3929.9|3923.9|3930.8|3924.8|3929.5|3923.5|4
1726552800000|2024-09-17 06:00:00|3929.8|3923.8|3929.9|3923.9|3930.3|3924.3|3928.9|3922.9|2
1726553100000|2024-09-17 06:05:00|3929.8|3923.8|3929.3|3923.3|3929.9|3923.9|3929.3|3923.3|3
1726553400000|2024-09-17 06:10:00|3929.4|3923.4|3929.3|3923.3|3930.3|3924.3|3929.3|3923.3|5
1726553700000|2024-09-17 06:15:00|3929.9|3923.9|3929.3|3923.3|3930.3|3924.3|3929.3|3923.3|5
1726554000000|2024-09-17 06:20:00|3929.6|3923.6|3930.3|3924.3|3930.3|3924.3|3929.3|3923.3|0
1726554300000|2024-09-17 06:25:00|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.3|3923.3|5
1726554600000|2024-09-17 06:30:00|3929.8|3923.8|3934.8|3928.8|3935.4|3929.4|3929.8|3923.8|46
1726554900000|2024-09-17 06:35:00|3933.9|3927.9|3933.9|3927.9|3934.9|3928.9|3933.8|3927.8|5
1726555200000|2024-09-17 06:40:00|3934.9|3928.9|3933.8|3927.8|3934.9|3928.9|3932.3|3926.3|16
1726555500000|2024-09-17 06:45:00|3933.9|3927.9|3933.8|3927.8|3933.9|3927.9|3931.5|3925.5|23
1726555800000|2024-09-17 06:50:00|3933.3|3927.3|3930.8|3924.8|3933.3|3927.3|3930.8|3924.8|4
1726556100000|2024-09-17 06:55:00|3930.9|3924.9|3930.3|3924.3|3931.8|3925.8|3930.1|3924.1|34
1726556400000|2024-09-17 07:00:00|3928.9|3922.9|3933.1|3927.1|3933.1|3927.1|3927.3|3921.3|38
1726556700000|2024-09-17 07:05:00|3932.8|3926.8|3936.3|3930.3|3937.3|3931.3|3932.8|3926.8|72
1726557000000|2024-09-17 07:10:00|3935.9|3929.9|3936.3|3930.3|3936.3|3930.3|3934.4|3928.4|67
1726557300000|2024-09-17 07:15:00|3936.4|3930.4|3936.9|3930.9|3938.4|3932.4|3936.3|3930.3|52
1726557600000|2024-09-17 07:20:00|3936.8|3930.8|3937.3|3931.3|3937.3|3931.3|3934.8|3928.8|70
1726557900000|2024-09-17 07:25:00|3936.9|3930.9|3937.9|3931.9|3937.9|3931.9|3936.3|3930.3|13
1726558200000|2024-09-17 07:30:00|3937.6|3931.6|3940.1|3934.1|3940.3|3934.3|3937.6|3931.6|90
1726558500000|2024-09-17 07:35:00|3940.3|3934.3|3942.3|3936.3|3942.3|3936.3|3939.6|3933.6|55
1726558800000|2024-09-17 07:40:00|3942.1|3936.1|3943.6|3937.6|3945.1|3939.1|3941.1|3935.1|48
1726559100000|2024-09-17 07:45:00|3944.1|3938.1|3941.6|3935.6|3944.1|3938.1|3941|3935|28
1726559400000|2024-09-17 07:50:00|3941.5|3935.5|3945|3939|3945.1|3939.1|3941.4|3935.4|33
1726559700000|2024-09-17 07:55:00|3944.6|3938.6|3941|3935|3944.6|3938.6|3941|3935|58
1726560000000|2024-09-17 08:00:00|3941.6|3935.6|3941|3935|3942.1|3936.1|3939|3933|71
1726560300000|2024-09-17 08:05:00|3940.6|3934.6|3940.6|3934.6|3942.1|3936.1|3940.3|3934.3|38
1726560600000|2024-09-17 08:10:00|3940.3|3934.3|3941.6|3935.6|3942|3936|3940|3934|6
1726560900000|2024-09-17 08:15:00|3942|3936|3941.6|3935.6|3942|3936|3941|3935|10
1726561200000|2024-09-17 08:20:00|3941.1|3935.1|3945.1|3939.1|3945.1|3939.1|3941|3935|31
1726561500000|2024-09-17 08:25:00|3945|3939|3944.7|3938.7|3945.1|3939.1|3943|3937|9
1726561800000|2024-09-17 08:30:00|3945.9|3939.9|3943.7|3937.7|3946.3|3940.3|3943.7|3937.7|35
1726562100000|2024-09-17 08:35:00|3944.7|3938.7|3944.7|3938.7|3945|3939|3943.7|3937.7|16
1726562400000|2024-09-17 08:40:00|3944.3|3938.3|3945|3939|3945.7|3939.7|3944.2|3938.2|69
1726562700000|2024-09-17 08:45:00|3945.7|3939.7|3948.7|3942.7|3948.7|3942.7|3945.7|3939.7|41
1726563000000|2024-09-17 08:50:00|3948.5|3942.5|3945.7|3939.7|3949.3|3943.3|3945.7|3939.7|49
1726563300000|2024-09-17 08:55:00|3945.5|3939.5|3946.4|3940.4|3947.7|3941.7|3945.4|3939.4|16
1726563600000|2024-09-17 09:00:00|3946.7|3940.7|3947.2|3941.2|3947.2|3941.2|3945|3939|16
1726563900000|2024-09-17 09:05:00|3947|3941|3952.3|3946.3|3952.3|3946.3|3947|3941|110
1726564200000|2024-09-17 09:10:00|3952.2|3946.2|3951.7|3945.7|3953.9|3947.9|3950.9|3944.9|61
1726564500000|2024-09-17 09:15:00|3952|3946|3954.2|3948.2|3955.3|3949.3|3951.4|3945.4|66
1726564800000|2024-09-17 09:20:00|3953.7|3947.7|3951.7|3945.7|3954.2|3948.2|3951.2|3945.2|24
1726565100000|2024-09-17 09:25:00|3951.2|3945.2|3952.3|3946.3|3952.8|3946.8|3951|3945|74
1726565400000|2024-09-17 09:30:00|3952.7|3946.7|3952.3|3946.3|3953.3|3947.3|3950.3|3944.3|45
1726565700000|2024-09-17 09:35:00|3951.7|3945.7|3952.2|3946.2|3952.8|3946.8|3951.2|3945.2|27
1726566000000|2024-09-17 09:40:00|3952.3|3946.3|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|6
1726566300000|2024-09-17 09:45:00|3953.2|3947.2|3952.3|3946.3|3953.2|3947.2|3952.2|3946.2|32
1726566600000|2024-09-17 09:50:00|3952.2|3946.2|3952.7|3946.7|3953.2|3947.2|3950.3|3944.3|64
1726566900000|2024-09-17 09:55:00|3952.8|3946.8|3951.7|3945.7|3953.8|3947.8|3950.7|3944.7|130
1726567200000|2024-09-17 10:00:00|3951.3|3945.3|3951.8|3945.8|3952.8|3946.8|3950.4|3944.4|79
1726567500000|2024-09-17 10:05:00|3952.2|3946.2|3952.2|3946.2|3953.3|3947.3|3951.3|3945.3|54
1726567800000|2024-09-17 10:10:00|3952.3|3946.3|3952.3|3946.3|3953.3|3947.3|3951.3|3945.3|38
1726568100000|2024-09-17 10:15:00|3953.3|3947.3|3955.3|3949.3|3956.3|3950.3|3953.3|3947.3|120
1726568400000|2024-09-17 10:20:00|3955.2|3949.2|3954.3|3948.3|3956.3|3950.3|3953.3|3947.3|45
1726568700000|2024-09-17 10:25:00|3954.2|3948.2|3952.3|3946.3|3954.3|3948.3|3951.7|3945.7|12
1726569000000|2024-09-17 10:30:00|3952.2|3946.2|3950.7|3944.7|3952.3|3946.3|3950.2|3944.2|90
1726569300000|2024-09-17 10:35:00|3950.3|3944.3|3947.8|3941.8|3950.3|3944.3|3947.4|3941.4|36
1726569600000|2024-09-17 10:40:00|3947.4|3941.4|3948.7|3942.7|3949.7|3943.7|3947.4|3941.4|9
1726569900000|2024-09-17 10:45:00|3948.3|3942.3|3947.4|3941.4|3949.7|3943.7|3947.4|3941.4|20
1726570200000|2024-09-17 10:50:00|3948.3|3942.3|3949.9|3943.9|3949.9|3943.9|3947.9|3941.9|26
1726570500000|2024-09-17 10:55:00|3949.8|3943.8|3951.8|3945.8|3952.3|3946.3|3949.3|3943.3|60
1726570800000|2024-09-17 11:00:00|3951.7|3945.7|3950.7|3944.7|3951.7|3945.7|3948.7|3942.7|33
1726571100000|2024-09-17 11:05:00|3950.3|3944.3|3950.7|3944.7|3950.8|3944.8|3949.3|3943.3|13
1726571400000|2024-09-17 11:10:00|3950.8|3944.8|3953.3|3947.3|3953.3|3947.3|3950.7|3944.7|29
1726571700000|2024-09-17 11:15:00|3953.8|3947.8|3951.7|3945.7|3953.8|3947.8|3951.2|3945.2|20
1726572000000|2024-09-17 11:20:00|3951.8|3945.8|3953.8|3947.8|3954.3|3948.3|3951.8|3945.8|22
1726572300000|2024-09-17 11:25:00|3954.2|3948.2|3954.3|3948.3|3954.3|3948.3|3953.7|3947.7|9
1726572600000|2024-09-17 11:30:00|3954.7|3948.7|3957.2|3951.2|3958.2|3952.2|3954.3|3948.3|95
1726572900000|2024-09-17 11:35:00|3957.7|3951.7|3955.2|3949.2|3957.7|3951.7|3954.7|3948.7|39
1726573200000|2024-09-17 11:40:00|3955.3|3949.3|3959.2|3953.2|3959.3|3953.3|3955.2|3949.2|47
1726573500000|2024-09-17 11:45:00|3960.2|3954.2|3959.7|3953.7|3962.5|3956.5|3959.3|3953.3|139
1726573800000|2024-09-17 11:50:00|3960|3954|3960.7|3954.7|3961.3|3955.3|3960|3954|49
1726574100000|2024-09-17 11:55:00|3960.3|3954.3|3963|3957|3963.2|3957.2|3960.3|3954.3|316
1726574400000|2024-09-17 12:00:00|3963.3|3957.3|3963.7|3957.7|3964.2|3958.2|3962|3956|77
1726574700000|2024-09-17 12:05:00|3964|3958|3963|3957|3965.2|3959.2|3962.7|3956.7|46
1726575000000|2024-09-17 12:10:00|3963.5|3957.5|3968.7|3962.7|3969|3963|3963|3957|92
1726575300000|2024-09-17 12:15:00|3968.4|3962.4|3966.7|3960.7|3968.7|3962.7|3965.2|3959.2|45
1726575600000|2024-09-17 12:20:00|3966.5|3960.5|3968.4|3962.4|3969.2|3963.2|3966|3960|151
1726575900000|2024-09-17 12:25:00|3968|3962|3969|3963|3971.9|3965.9|3967.4|3961.4|220
1726576200000|2024-09-17 12:30:00|3968.7|3962.7|3969.5|3963.5|3969.9|3963.9|3966|3960|145
1726576500000|2024-09-17 12:35:00|3969.4|3963.4|3966.4|3960.4|3970.4|3964.4|3966.4|3960.4|468
1726576800000|2024-09-17 12:40:00|3967.3|3961.3|3968|3962|3969.4|3963.4|3966.7|3960.7|109
1726579800000|2024-09-17 13:30:00|3971|3965|3976.8|3970.8|3979.7|3973.7|3967|3961|1750
1726580100000|2024-09-17 13:35:00|3977.3|3971.3|3982.5|3976.5|3988.5|3982.5|3976.8|3970.8|1985
1726580400000|2024-09-17 13:40:00|3982.6|3976.6|3985.6|3979.6|3987|3981|3973.2|3967.2|576
1726580700000|2024-09-17 13:45:00|3984.6|3978.6|3993.5|3987.5|3997.6|3991.6|3984.6|3978.6|1327
1726581000000|2024-09-17 13:50:00|3994.6|3988.6|3995.1|3989.1|3997.5|3991.5|3991.6|3985.6|513
1726581300000|2024-09-17 13:55:00|3995|3989|4002|3996|4005.5|3999.5|3994.6|3988.6|728
1726581600000|2024-09-17 14:00:00|4002.1|3996.1|4002|3996|4013.3|4007.3|3994.6|3988.6|839
1726581900000|2024-09-17 14:05:00|4002.1|3996.1|4001.5|3995.5|4006.5|4000.5|3997.6|3991.6|480
1726582200000|2024-09-17 14:10:00|4000.8|3994.8|3999.8|3993.8|4006|4000|3995|3989|587
1726582500000|2024-09-17 14:15:00|4000|3994|4003.2|3997.2|4003.2|3997.2|3998.2|3992.2|433
1726582800000|2024-09-17 14:20:00|4004.2|3998.2|4003.3|3997.3|4007.2|4001.2|3999.8|3993.8|334
1726583100000|2024-09-17 14:25:00|4003.7|3997.7|3998.2|3992.2|4008.5|4002.5|3998.2|3992.2|534
1726583400000|2024-09-17 14:30:00|3997.8|3991.8|3996.7|3990.7|3999.8|3993.8|3994.3|3988.3|863
1726583700000|2024-09-17 14:35:00|3997.1|3991.1|4005.2|3999.2|4005.2|3999.2|3994.3|3988.3|441
1726584000000|2024-09-17 14:40:00|4004.5|3998.5|4000.7|3994.7|4005.2|3999.2|3998.3|3992.3|959
1726584300000|2024-09-17 14:45:00|4001.3|3995.3|4009.2|4003.2|4009.2|4003.2|4000.2|3994.2|361
1726584600000|2024-09-17 14:50:00|4008.5|4002.5|3993.6|3987.6|4009.2|4003.2|3993|3987|470
1726584900000|2024-09-17 14:55:00|3994.5|3988.5|3997.8|3991.8|4000.3|3994.3|3992.5|3986.5|260
1726585200000|2024-09-17 15:00:00|3998.2|3992.2|4001.2|3995.2|4002.3|3996.3|3995.5|3989.5|252
1726585500000|2024-09-17 15:05:00|4000.7|3994.7|4008.2|4002.2|4009.2|4003.2|4000.7|3994.7|360
1726585800000|2024-09-17 15:10:00|4007.5|4001.5|4005.5|3999.5|4010.2|4004.2|4005.2|3999.2|256
1726586100000|2024-09-17 15:15:00|4005.3|3999.3|4003.3|3997.3|4006.2|4000.2|4000.3|3994.3|252
1726586400000|2024-09-17 15:20:00|4003.2|3997.2|4005.3|3999.3|4006.3|4000.3|4002.2|3996.2|238
1726586700000|2024-09-17 15:25:00|4005.2|3999.2|4001.7|3995.7|4008.3|4002.3|3998.3|3992.3|194
1726587000000|2024-09-17 15:30:00|4001.2|3995.2|3997.7|3991.7|4004.3|3998.3|3996.3|3990.3|185
1726587300000|2024-09-17 15:35:00|3997.3|3991.3|3999.5|3993.5|4001.5|3995.5|3995.5|3989.5|276
1726587600000|2024-09-17 15:40:00|3999.6|3993.6|3998.5|3992.5|4002.5|3996.5|3994.6|3988.6|362
1726587900000|2024-09-17 15:45:00|3998.1|3992.1|3996.6|3990.6|3998.5|3992.5|3994.5|3988.5|180
1726588200000|2024-09-17 15:50:00|3996.7|3990.7|3995|3989|4000.6|3994.6|3993.6|3987.6|217
1726588500000|2024-09-17 15:55:00|3995.3|3989.3|4006.5|4000.5|4007|4001|3995|3989|225
1726588800000|2024-09-17 16:00:00|4006.1|4000.1|4001.5|3995.5|4006.5|4000.5|4001|3995|353
1726589100000|2024-09-17 16:05:00|4002.1|3996.1|3999.6|3993.6|4004.5|3998.5|3999.5|3993.5|135
1726589400000|2024-09-17 16:10:00|3998.6|3992.6|4003|3997|4003.5|3997.5|3998.6|3992.6|178
1726589700000|2024-09-17 16:15:00|4003.5|3997.5|3997.5|3991.5|4005.7|3999.7|3997.5|3991.5|267
1726590000000|2024-09-17 16:20:00|3997.6|3991.6|4001.5|3995.5|4003.5|3997.5|3997.5|3991.5|225
1726590300000|2024-09-17 16:25:00|4002.5|3996.5|3997.6|3991.6|4003.6|3997.6|3997.6|3991.6|152
1726590600000|2024-09-17 16:30:00|3997.5|3991.5|3998.6|3992.6|4000.3|3994.3|3993.6|3987.6|458
1726590900000|2024-09-17 16:35:00|3999.5|3993.5|4005|3999|4006.5|4000.5|3997.6|3991.6|402
1726591200000|2024-09-17 16:40:00|4005.5|3999.5|4003.5|3997.5|4006.6|4000.6|4002.2|3996.2|329
1726591500000|2024-09-17 16:45:00|4002.7|3996.7|3996.6|3990.6|4004|3998|3996.1|3990.1|213
1726591800000|2024-09-17 16:50:00|3997.5|3991.5|3988.6|3982.6|3999.7|3993.7|3987.7|3981.7|486
1726592100000|2024-09-17 16:55:00|3987.8|3981.8|3984.6|3978.6|3990.7|3984.7|3982|3976|412
1726592400000|2024-09-17 17:00:00|3984.5|3978.5|3983.6|3977.6|3988.7|3982.7|3983.6|3977.6|241
1726592700000|2024-09-17 17:05:00|3984|3978|3982.2|3976.2|3985.6|3979.6|3980.7|3974.7|125
1726593000000|2024-09-17 17:10:00|3981.8|3975.8|3981.7|3975.7|3982.7|3976.7|3979.6|3973.6|289
1726593300000|2024-09-17 17:15:00|3982.1|3976.1|3979.9|3973.9|3982.9|3976.9|3979.7|3973.7|309
1726593600000|2024-09-17 17:20:00|3979.8|3973.8|3982.8|3976.8|3985.7|3979.7|3979.8|3973.8|447
1726593900000|2024-09-17 17:25:00|3982.7|3976.7|3979.9|3973.9|3983.7|3977.7|3979.8|3973.8|215
1726594200000|2024-09-17 17:30:00|3980.4|3974.4|3980.9|3974.9|3982.3|3976.3|3978.8|3972.8|316
1726594500000|2024-09-17 17:35:00|3981.7|3975.7|3984.8|3978.8|3987.7|3981.7|3978.9|3972.9|247
1726594800000|2024-09-17 17:40:00|3985.2|3979.2|3985.8|3979.8|3986.8|3980.8|3982.9|3976.9|156
1726595100000|2024-09-17 17:45:00|3985.3|3979.3|3984.8|3978.8|3985.8|3979.8|3979.8|3973.8|234
1726595400000|2024-09-17 17:50:00|3985.7|3979.7|3985.4|3979.4|3987.4|3981.4|3984.7|3978.7|348
1726595700000|2024-09-17 17:55:00|3985.8|3979.8|3987.9|3981.9|3988.8|3982.8|3982.9|3976.9|280
1726596000000|2024-09-17 18:00:00|3987.8|3981.8|3985.9|3979.9|3987.9|3981.9|3982.9|3976.9|575
1726596300000|2024-09-17 18:05:00|3986.4|3980.4|3983.9|3977.9|3986.9|3980.9|3981.9|3975.9|465
1726596600000|2024-09-17 18:10:00|3983.8|3977.8|3995.5|3989.5|3995.5|3989.5|3982.9|3976.9|2165
1726596900000|2024-09-17 18:15:00|3994.7|3988.7|4000|3994|4000.5|3994.5|3993.7|3987.7|843
1726617600000|2024-09-18 00:00:00|4001.2|3995.2|3999.7|3993.7|4003.2|3997.2|3997.6|3991.6|227
1726617900000|2024-09-18 00:05:00|4000.1|3994.1|3996.7|3990.7|4000.1|3994.1|3996.7|3990.7|16
1726618200000|2024-09-18 00:10:00|3996.6|3990.6|3997.2|3991.2|3997.7|3991.7|3994.6|3988.6|18
1726618500000|2024-09-18 00:15:00|3997.7|3991.7|3996.6|3990.6|3997.7|3991.7|3996.2|3990.2|3
1726618800000|2024-09-18 00:20:00|3996.2|3990.2|3995.6|3989.6|3998.6|3992.6|3995.6|3989.6|22
1726619100000|2024-09-18 00:25:00|3995.7|3989.7|3995.2|3989.2|3996.6|3990.6|3995.2|3989.2|5
1726619400000|2024-09-18 00:30:00|3994.7|3988.7|3996.6|3990.6|3996.7|3990.7|3994.7|3988.7|11
1726619700000|2024-09-18 00:35:00|3996.1|3990.1|3996.7|3990.7|3996.7|3990.7|3996.1|3990.1|2
1726620000000|2024-09-18 00:40:00|3995|3989|3994.7|3988.7|3995.8|3989.8|3994.7|3988.7|34
1726620300000|2024-09-18 00:45:00|3995.1|3989.1|3995.7|3989.7|3995.7|3989.7|3994.7|3988.7|25
1726620600000|2024-09-18 00:50:00|3996.2|3990.2|3997.6|3991.6|3998.7|3992.7|3996.2|3990.2|4
1726620900000|2024-09-18 00:55:00|3997.7|3991.7|4002.2|3996.2|4002.2|3996.2|3997.2|3991.2|22
1726621200000|2024-09-18 01:00:00|4002.6|3996.6|4019.1|4013.1|4022.6|4016.6|4002.6|3996.6|133
1726621500000|2024-09-18 01:05:00|4019.6|4013.6|4017.6|4011.6|4021.1|4015.1|4013.7|4007.7|95
1726621800000|2024-09-18 01:10:00|4018|4012|4019.6|4013.6|4019.7|4013.7|4013.3|4007.3|50
1726622100000|2024-09-18 01:15:00|4020|4014|4036.7|4030.7|4038.4|4032.4|4018.1|4012.1|503
1726622400000|2024-09-18 01:20:00|4036.2|4030.2|4037|4031|4041.5|4035.5|4033.9|4027.9|182
1726622700000|2024-09-18 01:25:00|4036.9|4030.9|4035|4029|4037.5|4031.5|4030.1|4024.1|248
1726623000000|2024-09-18 01:30:00|4035.1|4029.1|4035.1|4029.1|4035.6|4029.6|4025.6|4019.6|101
1726623300000|2024-09-18 01:35:00|4035.5|4029.5|4038.7|4032.7|4039.8|4033.8|4034.3|4028.3|59
1726623600000|2024-09-18 01:40:00|4038.3|4032.3|4041.2|4035.2|4041.7|4035.7|4036.7|4030.7|28
1726623900000|2024-09-18 01:45:00|4041.1|4035.1|4044.1|4038.1|4047.9|4041.9|4041|4035|75
1726624200000|2024-09-18 01:50:00|4044.5|4038.5|4041|4035|4047.6|4041.6|4040|4034|77
1726624500000|2024-09-18 01:55:00|4041.7|4035.7|4040.2|4034.2|4042.4|4036.4|4039.5|4033.5|6
1726624800000|2024-09-18 02:00:00|4040.1|4034.1|4039|4033|4043.9|4037.9|4036.4|4030.4|41
1726625100000|2024-09-18 02:05:00|4038.9|4032.9|4037.9|4031.9|4039.6|4033.6|4036.6|4030.6|14
1726625400000|2024-09-18 02:10:00|4038|4032|4036|4030|4038.4|4032.4|4033.4|4027.4|38
1726625700000|2024-09-18 02:15:00|4035.9|4029.9|4036.4|4030.4|4037.5|4031.5|4035.4|4029.4|40
1726626000000|2024-09-18 02:20:00|4036|4030|4034.7|4028.7|4036.4|4030.4|4034.2|4028.2|28
1726626300000|2024-09-18 02:25:00|4034.9|4028.9|4035.4|4029.4|4035.4|4029.4|4033.4|4027.4|45
1726626600000|2024-09-18 02:30:00|4035.2|4029.2|4028.7|4022.7|4035.4|4029.4|4028.4|4022.4|36
1726626900000|2024-09-18 02:35:00|4028.9|4022.9|4032.9|4026.9|4034.9|4028.9|4028.7|4022.7|12
1726627200000|2024-09-18 02:40:00|4032.5|4026.5|4037.4|4031.4|4037.5|4031.5|4032|4026|42
1726627500000|2024-09-18 02:45:00|4037|4031|4033.7|4027.7|4037|4031|4031.9|4025.9|10
1726627800000|2024-09-18 02:50:00|4033.4|4027.4|4032|4026|4033.9|4027.9|4030.9|4024.9|4
1726628100000|2024-09-18 02:55:00|4031.9|4025.9|4029.4|4023.4|4032.9|4026.9|4028.9|4022.9|3
1726628400000|2024-09-18 03:00:00|4029|4023|4035.9|4029.9|4036.5|4030.5|4028.9|4022.9|24
1726628700000|2024-09-18 03:05:00|4036.2|4030.2|4035.9|4029.9|4037.4|4031.4|4034.9|4028.9|5
1726629000000|2024-09-18 03:10:00|4035.5|4029.5|4036.4|4030.4|4036.6|4030.6|4033.4|4027.4|10
1726629300000|2024-09-18 03:15:00|4035.6|4029.6|4039|4033|4040.4|4034.4|4035.6|4029.6|93
1726629600000|2024-09-18 03:20:00|4038.9|4032.9|4039.4|4033.4|4040.2|4034.2|4038.2|4032.2|35
1726629900000|2024-09-18 03:25:00|4039.7|4033.7|4039.7|4033.7|4040.2|4034.2|4038.4|4032.4|6
1726630200000|2024-09-18 03:30:00|4039.9|4033.9|4039.9|4033.9|4040.2|4034.2|4039.4|4033.4|5
1726630500000|2024-09-18 03:35:00|4039.4|4033.4|4039.7|4033.7|4039.9|4033.9|4038.2|4032.2|50
1726630800000|2024-09-18 03:40:00|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.2|4033.2|6
1726631100000|2024-09-18 03:45:00|4038.2|4032.2|4035|4029|4038.2|4032.2|4034.4|4028.4|21
1726631400000|2024-09-18 03:50:00|4034.9|4028.9|4036.9|4030.9|4036.9|4030.9|4034.5|4028.5|25
1726631700000|2024-09-18 03:55:00|4037|4031|4036|4030|4038.2|4032.2|4035.9|4029.9|17
1726632000000|2024-09-18 04:00:00|4036.4|4030.4|4039.4|4033.4|4039.4|4033.4|4035.5|4029.5|16
1726632300000|2024-09-18 04:05:00|4038.5|4032.5|4038.9|4032.9|4038.9|4032.9|4037.4|4031.4|18
1726632600000|2024-09-18 04:10:00|4039|4033|4038.4|4032.4|4039|4033|4037.9|4031.9|21
1726632900000|2024-09-18 04:15:00|4038.1|4032.1|4036.9|4030.9|4038.1|4032.1|4036.4|4030.4|6
1726633200000|2024-09-18 04:20:00|4037.4|4031.4|4035.9|4029.9|4037.4|4031.4|4033.7|4027.7|25
1726633500000|2024-09-18 04:25:00|4035.7|4029.7|4035.7|4029.7|4036.4|4030.4|4034.7|4028.7|8
1726633800000|2024-09-18 04:30:00|4035.4|4029.4|4034.4|4028.4|4035.4|4029.4|4034.2|4028.2|26
1726634100000|2024-09-18 04:35:00|4035.1|4029.1|4036.4|4030.4|4037.4|4031.4|4034.4|4028.4|22
1726634400000|2024-09-18 04:40:00|4035.7|4029.7|4036.4|4030.4|4036.9|4030.9|4035.4|4029.4|11
1726634700000|2024-09-18 04:45:00|4036|4030|4035.4|4029.4|4036.9|4030.9|4035.4|4029.4|18
1726635000000|2024-09-18 04:50:00|4035.9|4029.9|4034.4|4028.4|4036.4|4030.4|4034.2|4028.2|11
1726635300000|2024-09-18 04:55:00|4034.2|4028.2|4032.7|4026.7|4034.2|4028.2|4030.7|4024.7|29
1726635600000|2024-09-18 05:00:00|4032.9|4026.9|4032.4|4026.4|4033.7|4027.7|4031.2|4025.2|14
1726635900000|2024-09-18 05:05:00|4031.9|4025.9|4032.9|4026.9|4033|4027|4031.4|4025.4|6
1726636200000|2024-09-18 05:10:00|4033|4027|4031.4|4025.4|4033.7|4027.7|4031.4|4025.4|5
1726636500000|2024-09-18 05:15:00|4031.9|4025.9|4030.4|4024.4|4032.4|4026.4|4029.4|4023.4|10
1726636800000|2024-09-18 05:20:00|4030.9|4024.9|4029.7|4023.7|4030.9|4024.9|4029.4|4023.4|14
1726637100000|2024-09-18 05:25:00|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4028.5|4022.5|29
1726637400000|2024-09-18 05:30:00|4029.4|4023.4|4031.9|4025.9|4032.4|4026.4|4028.9|4022.9|26
1726637700000|2024-09-18 05:35:00|4032.4|4026.4|4031.4|4025.4|4033.4|4027.4|4031.2|4025.2|19
1726638000000|2024-09-18 05:40:00|4032.4|4026.4|4036.4|4030.4|4036.4|4030.4|4032.4|4026.4|19
1726638300000|2024-09-18 05:45:00|4035.6|4029.6|4037.9|4031.9|4037.9|4031.9|4034.9|4028.9|12
1726638600000|2024-09-18 05:50:00|4038.2|4032.2|4037|4031|4039|4033|4036.9|4030.9|41
1726638900000|2024-09-18 05:55:00|4037.4|4031.4|4039.4|4033.4|4039.7|4033.7|4037|4031|9
1726639200000|2024-09-18 06:00:00|4039|4033|4039.9|4033.9|4042.4|4036.4|4038.6|4032.6|44
1726639500000|2024-09-18 06:05:00|4039.7|4033.7|4041.9|4035.9|4044.5|4038.5|4039.7|4033.7|36
1726639800000|2024-09-18 06:10:00|4042.4|4036.4|4039.7|4033.7|4042.4|4036.4|4038.7|4032.7|19
1726640100000|2024-09-18 06:15:00|4039.9|4033.9|4039.9|4033.9|4040.9|4034.9|4038.9|4032.9|9
1726640400000|2024-09-18 06:20:00|4039.7|4033.7|4036.4|4030.4|4040.4|4034.4|4036.4|4030.4|18
1726640700000|2024-09-18 06:25:00|4035.9|4029.9|4039.4|4033.4|4039.4|4033.4|4034.7|4028.7|23
1726641000000|2024-09-18 06:30:00|4039.2|4033.2|4038.7|4032.7|4039.4|4033.4|4035.7|4029.7|17
1726641300000|2024-09-18 06:35:00|4038.9|4032.9|4043.2|4037.2|4043.4|4037.4|4037.9|4031.9|64
1726641600000|2024-09-18 06:40:00|4043.4|4037.4|4043.7|4037.7|4045.4|4039.4|4042.9|4036.9|66
1726641900000|2024-09-18 06:45:00|4043.4|4037.4|4039.2|4033.2|4046.4|4040.4|4038.9|4032.9|135
1726642200000|2024-09-18 06:50:00|4040.2|4034.2|4040.9|4034.9|4041.2|4035.2|4038.4|4032.4|16
1726642500000|2024-09-18 06:55:00|4040.7|4034.7|4040.9|4034.9|4044.2|4038.2|4040.4|4034.4|174
1726642800000|2024-09-18 07:00:00|4040.7|4034.7|4041.9|4035.9|4042.4|4036.4|4038.4|4032.4|303
1726643100000|2024-09-18 07:05:00|4043.2|4037.2|4045|4039|4045.7|4039.7|4041.5|4035.5|126
1726643400000|2024-09-18 07:10:00|4045.4|4039.4|4044.4|4038.4|4046.7|4040.7|4044.4|4038.4|21
1726643700000|2024-09-18 07:15:00|4045.4|4039.4|4044.4|4038.4|4048.2|4042.2|4044.4|4038.4|91
1726644000000|2024-09-18 07:20:00|4044.2|4038.2|4044.7|4038.7|4045.2|4039.2|4044.1|4038.1|29
1726644300000|2024-09-18 07:25:00|4044.2|4038.2|4045.7|4039.7|4046.2|4040.2|4043.4|4037.4|62
1726644600000|2024-09-18 07:30:00|4044.7|4038.7|4044.7|4038.7|4045.9|4039.9|4044.2|4038.2|25
1726644900000|2024-09-18 07:35:00|4044.9|4038.9|4046.4|4040.4|4047.4|4041.4|4044.7|4038.7|23
1726645200000|2024-09-18 07:40:00|4047.4|4041.4|4046.4|4040.4|4048.7|4042.7|4044.7|4038.7|45
1726645500000|2024-09-18 07:45:00|4045.7|4039.7|4048.4|4042.4|4049.2|4043.2|4044.7|4038.7|53
1726645800000|2024-09-18 07:50:00|4048.7|4042.7|4047.7|4041.7|4048.7|4042.7|4046.2|4040.2|12
1726646100000|2024-09-18 07:55:00|4047.4|4041.4|4048.9|4042.9|4050.4|4044.4|4047.4|4041.4|29
1726646400000|2024-09-18 08:00:00|4049.2|4043.2|4046.1|4040.1|4049.4|4043.4|4045|4039|87
1726646700000|2024-09-18 08:05:00|4046.4|4040.4|4047.4|4041.4|4047.7|4041.7|4045.4|4039.4|21
1726647000000|2024-09-18 08:10:00|4047.7|4041.7|4048.4|4042.4|4049.4|4043.4|4046.7|4040.7|14
1726647300000|2024-09-18 08:15:00|4048.2|4042.2|4046.4|4040.4|4049.4|4043.4|4046.2|4040.2|61
1726647600000|2024-09-18 08:20:00|4046.9|4040.9|4043.4|4037.4|4046.9|4040.9|4042.4|4036.4|110
1726647900000|2024-09-18 08:25:00|4043|4037|4041.4|4035.4|4044|4038|4041.4|4035.4|28
1726648200000|2024-09-18 08:30:00|4041.5|4035.5|4039.5|4033.5|4042.4|4036.4|4038.4|4032.4|45
1726648500000|2024-09-18 08:35:00|4040.4|4034.4|4038.4|4032.4|4040.4|4034.4|4038.2|4032.2|81
1726648800000|2024-09-18 08:40:00|4038.7|4032.7|4038.2|4032.2|4039.2|4033.2|4038.2|4032.2|42
1726649100000|2024-09-18 08:45:00|4038.9|4032.9|4039.2|4033.2|4039.2|4033.2|4035.7|4029.7|103
1726649400000|2024-09-18 08:50:00|4039.6|4033.6|4038.4|4032.4|4041.2|4035.2|4038.4|4032.4|63
1726649700000|2024-09-18 08:55:00|4038.2|4032.2|4036.2|4030.2|4038.4|4032.4|4035.4|4029.4|55
1726650000000|2024-09-18 09:00:00|4036.5|4030.5|4035.7|4029.7|4036.7|4030.7|4035.1|4029.1|56
1726650300000|2024-09-18 09:05:00|4036.1|4030.1|4037.4|4031.4|4037.7|4031.7|4035.7|4029.7|30
1726650600000|2024-09-18 09:10:00|4037.2|4031.2|4037.9|4031.9|4039.4|4033.4|4036.4|4030.4|36
1726650900000|2024-09-18 09:15:00|4037.7|4031.7|4039.7|4033.7|4039.7|4033.7|4037.4|4031.4|16
1726651200000|2024-09-18 09:20:00|4039.2|4033.2|4039.4|4033.4|4041.2|4035.2|4039.2|4033.2|64
1726651500000|2024-09-18 09:25:00|4039.7|4033.7|4035.7|4029.7|4040.1|4034.1|4035.7|4029.7|54
1726651800000|2024-09-18 09:30:00|4036.1|4030.1|4037.7|4031.7|4038.4|4032.4|4035.4|4029.4|14
1726652100000|2024-09-18 09:35:00|4037.4|4031.4|4037.7|4031.7|4038.4|4032.4|4036.7|4030.7|14
1726652400000|2024-09-18 09:40:00|4037.4|4031.4|4035.7|4029.7|4039.2|4033.2|4035.7|4029.7|11
1726652700000|2024-09-18 09:45:00|4036.1|4030.1|4035.7|4029.7|4036.2|4030.2|4035.2|4029.2|17
1726653000000|2024-09-18 09:50:00|4035.4|4029.4|4035.7|4029.7|4036.4|4030.4|4034.4|4028.4|21
1726653300000|2024-09-18 09:55:00|4035.9|4029.9|4038.2|4032.2|4038.2|4032.2|4035.7|4029.7|33
1726653600000|2024-09-18 10:00:00|4037.9|4031.9|4037.7|4031.7|4038.7|4032.7|4037|4031|36
1726653900000|2024-09-18 10:05:00|4037.4|4031.4|4039.7|4033.7|4040.9|4034.9|4037.4|4031.4|41
1726654200000|2024-09-18 10:10:00|4039.4|4033.4|4039.7|4033.7|4039.9|4033.9|4038|4032|32
1726654500000|2024-09-18 10:15:00|4039.9|4033.9|4040.7|4034.7|4041.2|4035.2|4039.2|4033.2|2
1726654800000|2024-09-18 10:20:00|4040|4034|4040.7|4034.7|4040.7|4034.7|4039.4|4033.4|3
1726655100000|2024-09-18 10:25:00|4040.4|4034.4|4044.4|4038.4|4044.4|4038.4|4040.4|4034.4|25
1726655400000|2024-09-18 10:30:00|4044.7|4038.7|4045.7|4039.7|4045.9|4039.9|4044.4|4038.4|24
1726655700000|2024-09-18 10:35:00|4045.4|4039.4|4048.7|4042.7|4049.4|4043.4|4045.4|4039.4|39
1726656000000|2024-09-18 10:40:00|4049.1|4043.1|4050.4|4044.4|4050.7|4044.7|4048.7|4042.7|33
1726656300000|2024-09-18 10:45:00|4049.7|4043.7|4051.4|4045.4|4052.4|4046.4|4049.4|4043.4|25
1726656600000|2024-09-18 10:50:00|4051.7|4045.7|4047.7|4041.7|4051.9|4045.9|4047.2|4041.2|25
1726656900000|2024-09-18 10:55:00|4046.6|4040.6|4045|4039|4046.6|4040.6|4044.2|4038.2|47
1726657200000|2024-09-18 11:00:00|4044.9|4038.9|4049.9|4043.9|4049.9|4043.9|4044.7|4038.7|70
1726657500000|2024-09-18 11:05:00|4049.7|4043.7|4043.4|4037.4|4050.7|4044.7|4043.4|4037.4|35
1726657800000|2024-09-18 11:10:00|4042.7|4036.7|4043.4|4037.4|4044|4038|4040.9|4034.9|41
1726658100000|2024-09-18 11:15:00|4043.7|4037.7|4044.7|4038.7|4045.9|4039.9|4043.2|4037.2|9
1726658400000|2024-09-18 11:20:00|4044.4|4038.4|4046.9|4040.9|4047.4|4041.4|4044.4|4038.4|8
1726658700000|2024-09-18 11:25:00|4046.5|4040.5|4046.9|4040.9|4049.4|4043.4|4046.4|4040.4|11
1726659000000|2024-09-18 11:30:00|4046.4|4040.4|4047|4041|4047.7|4041.7|4046.4|4040.4|21
1726659300000|2024-09-18 11:35:00|4047.4|4041.4|4053.4|4047.4|4054|4048|4047.4|4041.4|71
1726659600000|2024-09-18 11:40:00|4053|4047|4054.9|4048.9|4056.4|4050.4|4053|4047|129
1726659900000|2024-09-18 11:45:00|4055.2|4049.2|4053.2|4047.2|4055.4|4049.4|4052.4|4046.4|52
1726660200000|2024-09-18 11:50:00|4052.9|4046.9|4057.2|4051.2|4057.2|4051.2|4052.9|4046.9|59
1726660500000|2024-09-18 11:55:00|4056.7|4050.7|4060.2|4054.2|4063.1|4057.1|4056.4|4050.4|137
1726660800000|2024-09-18 12:00:00|4060.6|4054.6|4063.6|4057.6|4063.6|4057.6|4060.2|4054.2|179
1726661100000|2024-09-18 12:05:00|4064.2|4058.2|4063.9|4057.9|4064.7|4058.7|4061.4|4055.4|173
1726661400000|2024-09-18 12:10:00|4063.7|4057.7|4059.4|4053.4|4063.7|4057.7|4058|4052|69
1726661700000|2024-09-18 12:15:00|4059.7|4053.7|4060.7|4054.7|4061.7|4055.7|4053.4|4047.4|108
1726662000000|2024-09-18 12:20:00|4060.4|4054.4|4058.7|4052.7|4062.4|4056.4|4056.9|4050.9|51
1726662300000|2024-09-18 12:25:00|4058.4|4052.4|4053|4047|4058.9|4052.9|4048.9|4042.9|122
1726662600000|2024-09-18 12:30:00|4051.9|4045.9|4046.1|4040.1|4053.5|4047.5|4045.6|4039.6|168
1726662900000|2024-09-18 12:35:00|4046|4040|4045|4039|4049.4|4043.4|4044.6|4038.6|376
1726663200000|2024-09-18 12:40:00|4045.9|4039.9|4046.9|4040.9|4048.4|4042.4|4045.9|4039.9|60
1726666200000|2024-09-18 13:30:00|4054.4|4048.4|4068.1|4062.1|4069|4063|4052.7|4046.7|1568
1726666500000|2024-09-18 13:35:00|4067.2|4061.2|4079|4073|4081|4075|4065.1|4059.1|864
1726666800000|2024-09-18 13:40:00|4079.6|4073.6|4077.9|4071.9|4087.1|4081.1|4073.5|4067.5|1229
1726667100000|2024-09-18 13:45:00|4078.3|4072.3|4073.7|4067.7|4080.3|4074.3|4068.1|4062.1|709
1726667400000|2024-09-18 13:50:00|4073.6|4067.6|4066|4060|4073.6|4067.6|4060.9|4054.9|848
1726667700000|2024-09-18 13:55:00|4065.9|4059.9|4073.7|4067.7|4073.7|4067.7|4064.7|4058.7|445
1726668000000|2024-09-18 14:00:00|4074.1|4068.1|4077.6|4071.6|4078|4072|4071.6|4065.6|592
1726668300000|2024-09-18 14:05:00|4077.2|4071.2|4077.9|4071.9|4078.2|4072.2|4069.4|4063.4|656
1726668600000|2024-09-18 14:10:00|4078.2|4072.2|4075.9|4069.9|4080.9|4074.9|4074.5|4068.5|564
1726668900000|2024-09-18 14:15:00|4076.2|4070.2|4061.5|4055.5|4077.9|4071.9|4060.6|4054.6|666
1726669200000|2024-09-18 14:20:00|4061|4055|4058|4052|4064|4058|4056.9|4050.9|460
1726669500000|2024-09-18 14:25:00|4057.6|4051.6|4052.1|4046.1|4058.9|4052.9|4052.1|4046.1|651
1726669800000|2024-09-18 14:30:00|4054|4048|4061.7|4055.7|4065|4059|4054|4048|609
1726670100000|2024-09-18 14:35:00|4062.7|4056.7|4056.7|4050.7|4062.9|4056.9|4055|4049|305
1726670400000|2024-09-18 14:40:00|4056.6|4050.6|4057.1|4051.1|4060.1|4054.1|4052.1|4046.1|365
1726670700000|2024-09-18 14:45:00|4056.5|4050.5|4060.9|4054.9|4068.7|4062.7|4056.1|4050.1|396
1726671000000|2024-09-18 14:50:00|4061.6|4055.6|4060.1|4054.1|4064.1|4058.1|4056|4050|290
1726671300000|2024-09-18 14:55:00|4060.5|4054.5|4046.4|4040.4|4060.6|4054.6|4046|4040|482
1726671600000|2024-09-18 15:00:00|4046.2|4040.2|4039|4033|4048.2|4042.2|4037.5|4031.5|714
1726671900000|2024-09-18 15:05:00|4039.4|4033.4|4018.4|4012.4|4039.4|4033.4|4018.2|4012.2|952
1726672200000|2024-09-18 15:10:00|4019.2|4013.2|4025.4|4019.4|4025.5|4019.5|4012.5|4006.5|691
1726672500000|2024-09-18 15:15:00|4025.2|4019.2|4023.2|4017.2|4026.4|4020.4|4017.6|4011.6|465
1726672800000|2024-09-18 15:20:00|4023.4|4017.4|4023.4|4017.4|4027.4|4021.4|4021.4|4015.4|410
1726673100000|2024-09-18 15:25:00|4023.9|4017.9|4017.2|4011.2|4029|4023|4015|4009|614
1726673400000|2024-09-18 15:30:00|4016.9|4010.9|4015|4009|4022.2|4016.2|4014.4|4008.4|273
1726673700000|2024-09-18 15:35:00|4014.5|4008.5|4009.4|4003.4|4015|4009|4008.4|4002.4|504
1726674000000|2024-09-18 15:40:00|4009.2|4003.2|4003.5|3997.5|4010.9|4004.9|4003.5|3997.5|354
1726674300000|2024-09-18 15:45:00|4003|3997|4002.4|3996.4|4004.4|3998.4|4000.4|3994.4|346
1726674600000|2024-09-18 15:50:00|4003.4|3997.4|4000|3994|4006.3|4000.3|3999.4|3993.4|313
1726674900000|2024-09-18 15:55:00|4000.4|3994.4|4004.7|3998.7|4006.9|4000.9|4000.4|3994.4|292
1726675200000|2024-09-18 16:00:00|4005.1|3999.1|4008.6|4002.6|4011.1|4005.1|4003.7|3997.7|398
1726675500000|2024-09-18 16:05:00|4007.8|4001.8|4009.8|4003.8|4016.6|4010.6|4006.8|4000.8|299
1726675800000|2024-09-18 16:10:00|4008.9|4002.9|4007|4001|4008.9|4002.9|4001.9|3995.9|310
1726676100000|2024-09-18 16:15:00|4007.5|4001.5|4002|3996|4007.9|4001.9|4000|3994|260
1726676400000|2024-09-18 16:20:00|4001.9|3995.9|4000.9|3994.9|4002|3996|3996|3990|345
1726676700000|2024-09-18 16:25:00|4000|3994|3997.9|3991.9|4000.9|3994.9|3996|3990|222
1726677000000|2024-09-18 16:30:00|3997|3991|4005.5|3999.5|4005.9|3999.9|3993.5|3987.5|362
1726677300000|2024-09-18 16:35:00|4005.9|3999.9|4008|4002|4008.4|4002.4|3999|3993|221
1726677600000|2024-09-18 16:40:00|4007.9|4001.9|4007.9|4001.9|4008.4|4002.4|4003|3997|327
1726677900000|2024-09-18 16:45:00|4007.5|4001.5|4009.5|4003.5|4009.6|4003.6|4001|3995|289
1726678200000|2024-09-18 16:50:00|4009.6|4003.6|4015.3|4009.3|4015.8|4009.8|4006.6|4000.6|207
1726678500000|2024-09-18 16:55:00|4015.6|4009.6|4015.3|4009.3|4017.8|4011.8|4011.9|4005.9|385
1726678800000|2024-09-18 17:00:00|4015.6|4009.6|4020.8|4014.8|4021.8|4015.8|4015|4009|231
1726679100000|2024-09-18 17:05:00|4021.6|4015.6|4022.8|4016.8|4025.8|4019.8|4020.8|4014.8|192
1726679400000|2024-09-18 17:10:00|4023.6|4017.6|4022.8|4016.8|4025.8|4019.8|4022.8|4016.8|281
1726679700000|2024-09-18 17:15:00|4023.5|4017.5|4025.6|4019.6|4026.1|4020.1|4021.8|4015.8|303
1726680000000|2024-09-18 17:20:00|4025.5|4019.5|4028.8|4022.8|4031.8|4025.8|4024.3|4018.3|240
1726680300000|2024-09-18 17:25:00|4029.1|4023.1|4030.5|4024.5|4031.5|4025.5|4027.5|4021.5|202
1726680600000|2024-09-18 17:30:00|4031.5|4025.5|4033.4|4027.4|4038.5|4032.5|4030.5|4024.5|181
1726680900000|2024-09-18 17:35:00|4033.5|4027.5|4034.8|4028.8|4035.8|4029.8|4030.8|4024.8|210
1726681200000|2024-09-18 17:40:00|4035.3|4029.3|4032.8|4026.8|4037.5|4031.5|4031.8|4025.8|253
1726681500000|2024-09-18 17:45:00|4031.8|4025.8|4036.6|4030.6|4036.8|4030.8|4031.8|4025.8|238
1726681800000|2024-09-18 17:50:00|4035.8|4029.8|4037.1|4031.1|4038.1|4032.1|4035.1|4029.1|315
1726682100000|2024-09-18 17:55:00|4036.8|4030.8|4038|4032|4038.3|4032.3|4035.1|4029.1|254
1726682400000|2024-09-18 18:00:00|4038.1|4032.1|4038.5|4032.5|4059.8|4053.8|4037.6|4031.6|979
1726682700000|2024-09-18 18:05:00|4039.3|4033.3|4043.8|4037.8|4043.8|4037.8|4032.8|4026.8|880
1726683000000|2024-09-18 18:10:00|4043|4037|4034.5|4028.5|4044.5|4038.5|4032.5|4026.5|1539
1726683300000|2024-09-18 18:15:00|4033.5|4027.5|4039.4|4033.4|4040.1|4034.1|4031.6|4025.6|964
1726704000000|2024-09-19 00:00:00|4039.7|4033.7|4039.5|4033.5|4043.8|4037.8|4039|4033|147
1726704300000|2024-09-19 00:05:00|4040.5|4034.5|4034.2|4028.2|4041|4035|4034.2|4028.2|48
1726704600000|2024-09-19 00:10:00|4033.7|4027.7|4032.7|4026.7|4034|4028|4029.7|4023.7|88
1726704900000|2024-09-19 00:15:00|4032.3|4026.3|4029.3|4023.3|4032.7|4026.7|4028.7|4022.7|22
1726705200000|2024-09-19 00:20:00|4028.9|4022.9|4023.7|4017.7|4028.9|4022.9|4023.3|4017.3|38
1726705500000|2024-09-19 00:25:00|4023.8|4017.8|4022.8|4016.8|4024.3|4018.3|4022.8|4016.8|20
1726705800000|2024-09-19 00:30:00|4021.7|4015.7|4021|4015|4021.8|4015.8|4019.8|4013.8|23
1726706100000|2024-09-19 00:35:00|4021.2|4015.2|4020|4014|4021.7|4015.7|4019.8|4013.8|19
1726706400000|2024-09-19 00:40:00|4019.7|4013.7|4020.3|4014.3|4021.3|4015.3|4019.3|4013.3|41
1726706700000|2024-09-19 00:45:00|4019.9|4013.9|4019.3|4013.3|4021.3|4015.3|4018.7|4012.7|10
1726707000000|2024-09-19 00:50:00|4019.2|4013.2|4014.3|4008.3|4019.2|4013.2|4014.3|4008.3|59
1726707300000|2024-09-19 00:55:00|4014.7|4008.7|4018.2|4012.2|4018.3|4012.3|4014.7|4008.7|32
1726707600000|2024-09-19 01:00:00|4018|4012|4012.2|4006.2|4018|4012|4009.8|4003.8|85
1726707900000|2024-09-19 01:05:00|4011.3|4005.3|4008.3|4002.3|4013.3|4007.3|4007.8|4001.8|109
1726708200000|2024-09-19 01:10:00|4008.7|4002.7|4013.3|4007.3|4013.8|4007.8|4007.8|4001.8|62
1726708500000|2024-09-19 01:15:00|4012.8|4006.8|4009.3|4003.3|4013.3|4007.3|4009.3|4003.3|36
1726708800000|2024-09-19 01:20:00|4009.4|4003.4|4010.3|4004.3|4012.7|4006.7|4008.3|4002.3|36
1726709100000|2024-09-19 01:25:00|4009.8|4003.8|4010.8|4004.8|4013.3|4007.3|4009.8|4003.8|21
1726709400000|2024-09-19 01:30:00|4011.3|4005.3|4011.8|4005.8|4013.3|4007.3|4010.3|4004.3|30
1726709700000|2024-09-19 01:35:00|4011.7|4005.7|4011.3|4005.3|4014|4008|4010.3|4004.3|40
1726710000000|2024-09-19 01:40:00|4011|4005|4007.3|4001.3|4011|4005|4007.3|4001.3|24
1726710300000|2024-09-19 01:45:00|4006.3|4000.3|4009.3|4003.3|4010.8|4004.8|4006.3|4000.3|36
1726710600000|2024-09-19 01:50:00|4009.8|4003.8|4012.3|4006.3|4013.3|4007.3|4009.8|4003.8|23
1726710900000|2024-09-19 01:55:00|4012.8|4006.8|4014.8|4008.8|4015.8|4009.8|4012.7|4006.7|55
1726711200000|2024-09-19 02:00:00|4015.3|4009.3|4021.3|4015.3|4022.3|4016.3|4014.7|4008.7|88
1726711500000|2024-09-19 02:05:00|4022.4|4016.4|4020.2|4014.2|4022.8|4016.8|4019.2|4013.2|59
1726711800000|2024-09-19 02:10:00|4020.3|4014.3|4019.3|4013.3|4023.3|4017.3|4018.7|4012.7|52
1726712100000|2024-09-19 02:15:00|4019.8|4013.8|4018|4012|4020.3|4014.3|4017.3|4011.3|18
1726712400000|2024-09-19 02:20:00|4018.2|4012.2|4018.3|4012.3|4019.7|4013.7|4018|4012|4
1726712700000|2024-09-19 02:25:00|4018.2|4012.2|4021|4015|4021.2|4015.2|4017.7|4011.7|20
1726713000000|2024-09-19 02:30:00|4021.7|4015.7|4024|4018|4026|4020|4021.7|4015.7|66
1726713300000|2024-09-19 02:35:00|4023.7|4017.7|4023.7|4017.7|4026.5|4020.5|4018|4012|63
1726713600000|2024-09-19 02:40:00|4024|4018|4031|4025|4032|4026|4022|4016|56
1726713900000|2024-09-19 02:45:00|4031.2|4025.2|4026.7|4020.7|4033|4027|4026.7|4020.7|29
1726714200000|2024-09-19 02:50:00|4026.2|4020.2|4029|4023|4030.8|4024.8|4025.9|4019.9|74
1726714500000|2024-09-19 02:55:00|4029.2|4023.2|4027|4021|4032|4026|4026.7|4020.7|7
1726714800000|2024-09-19 03:00:00|4027.2|4021.2|4031|4025|4031.9|4025.9|4026.7|4020.7|38
1726715100000|2024-09-19 03:05:00|4030|4024|4037|4031|4039.5|4033.5|4030|4024|232
1726715400000|2024-09-19 03:10:00|4036.9|4030.9|4038|4032|4039.9|4033.9|4036|4030|88
1726715700000|2024-09-19 03:15:00|4037.9|4031.9|4038.4|4032.4|4039|4033|4036.3|4030.3|134
1726716000000|2024-09-19 03:20:00|4038.9|4032.9|4045.8|4039.8|4045.8|4039.8|4038.8|4032.8|43
1726716300000|2024-09-19 03:25:00|4046.2|4040.2|4048.4|4042.4|4048.4|4042.4|4044|4038|27
1726716600000|2024-09-19 03:30:00|4048|4042|4046|4040|4048|4042|4046|4040|16
1726716900000|2024-09-19 03:35:00|4045.9|4039.9|4040.4|4034.4|4046.4|4040.4|4040|4034|80
1726717200000|2024-09-19 03:40:00|4040.8|4034.8|4039|4033|4041|4035|4038.4|4032.4|30
1726717500000|2024-09-19 03:45:00|4039.4|4033.4|4043|4037|4043|4037|4039|4033|18
1726717800000|2024-09-19 03:50:00|4043.2|4037.2|4048.4|4042.4|4048.4|4042.4|4043.2|4037.2|42
1726718100000|2024-09-19 03:55:00|4048|4042|4051.9|4045.9|4051.9|4045.9|4048|4042|44
1726718400000|2024-09-19 04:00:00|4051.8|4045.8|4051.8|4045.8|4053|4047|4049.4|4043.4|77
1726718700000|2024-09-19 04:05:00|4051.4|4045.4|4048.3|4042.3|4051.4|4045.4|4048.3|4042.3|40
1726719000000|2024-09-19 04:10:00|4049.3|4043.3|4050.4|4044.4|4050.4|4044.4|4048.8|4042.8|26
1726719300000|2024-09-19 04:15:00|4050.8|4044.8|4050.3|4044.3|4052.4|4046.4|4049.8|4043.8|70
1726719600000|2024-09-19 04:20:00|4050.7|4044.7|4050.8|4044.8|4050.9|4044.9|4049.3|4043.3|13
1726719900000|2024-09-19 04:25:00|4050|4044|4043.4|4037.4|4050|4044|4043.3|4037.3|30
1726720200000|2024-09-19 04:30:00|4043.3|4037.3|4037.4|4031.4|4044.4|4038.4|4032.7|4026.7|282
1726720500000|2024-09-19 04:35:00|4036|4030|4036.5|4030.5|4036.5|4030.5|4036|4030|10
1726720800000|2024-09-19 04:40:00|4037.4|4031.4|4039|4033|4039|4033|4037.4|4031.4|7
1726721100000|2024-09-19 04:45:00|4039.5|4033.5|4038.4|4032.4|4039.5|4033.5|4036.4|4030.4|24
1726721400000|2024-09-19 04:50:00|4039|4033|4040|4034|4040|4034|4038.9|4032.9|6
1726721700000|2024-09-19 04:55:00|4040.4|4034.4|4040.5|4034.5|4041|4035|4039.7|4033.7|5
1726722000000|2024-09-19 05:00:00|4040.4|4034.4|4040.9|4034.9|4041|4035|4039|4033|4
1726722300000|2024-09-19 05:05:00|4040.4|4034.4|4040|4034|4040.5|4034.5|4039.9|4033.9|7
1726722600000|2024-09-19 05:10:00|4040.8|4034.8|4040|4034|4041|4035|4040|4034|7
1726722900000|2024-09-19 05:15:00|4041.4|4035.4|4041.4|4035.4|4042.4|4036.4|4040.5|4034.5|21
1726723200000|2024-09-19 05:20:00|4041|4035|4040|4034|4041.4|4035.4|4039.5|4033.5|9
1726723500000|2024-09-19 05:25:00|4040.5|4034.5|4040|4034|4041|4035|4040|4034|9
1726723800000|2024-09-19 05:30:00|4040.5|4034.5|4040.1|4034.1|4043.4|4037.4|4039.4|4033.4|10
1726724100000|2024-09-19 05:35:00|4040.4|4034.4|4046.4|4040.4|4047.8|4041.8|4040.4|4034.4|77
1726724400000|2024-09-19 05:40:00|4046.8|4040.8|4045.9|4039.9|4049.6|4043.6|4045.6|4039.6|215
1726724700000|2024-09-19 05:45:00|4046.1|4040.1|4046.8|4040.8|4049.4|4043.4|4045.3|4039.3|84
1726725000000|2024-09-19 05:50:00|4046.4|4040.4|4039.9|4033.9|4046.4|4040.4|4037.8|4031.8|120
1726725300000|2024-09-19 05:55:00|4040.1|4034.1|4041.6|4035.6|4042.9|4036.9|4039.4|4033.4|22
1726725600000|2024-09-19 06:00:00|4041.9|4035.9|4048.4|4042.4|4048.4|4042.4|4041.9|4035.9|22
1726725900000|2024-09-19 06:05:00|4047.9|4041.9|4050.4|4044.4|4050.9|4044.9|4047.4|4041.4|52
1726726200000|2024-09-19 06:10:00|4050.1|4044.1|4047.9|4041.9|4054.6|4048.6|4047.9|4041.9|32
1726726500000|2024-09-19 06:15:00|4048.2|4042.2|4047.4|4041.4|4048.9|4042.9|4047.3|4041.3|28
1726726800000|2024-09-19 06:20:00|4047.3|4041.3|4048.1|4042.1|4048.8|4042.8|4043.8|4037.8|54
1726727100000|2024-09-19 06:25:00|4047.9|4041.9|4051.9|4045.9|4052.1|4046.1|4047.9|4041.9|30
1726727400000|2024-09-19 06:30:00|4051.8|4045.8|4057.8|4051.8|4057.9|4051.9|4051.4|4045.4|152
1726727700000|2024-09-19 06:35:00|4057.9|4051.9|4061.8|4055.8|4061.8|4055.8|4055.4|4049.4|32
1726728000000|2024-09-19 06:40:00|4062.2|4056.2|4060.8|4054.8|4062.2|4056.2|4058.8|4052.8|41
1726728300000|2024-09-19 06:45:00|4060.4|4054.4|4060.8|4054.8|4062.4|4056.4|4059.9|4053.9|92
1726728600000|2024-09-19 06:50:00|4061.3|4055.3|4065.3|4059.3|4065.8|4059.8|4060.8|4054.8|92
1726728900000|2024-09-19 06:55:00|4065.4|4059.4|4067.4|4061.4|4067.8|4061.8|4064.8|4058.8|140
1726729200000|2024-09-19 07:00:00|4066.9|4060.9|4067.1|4061.1|4071.3|4065.3|4065.3|4059.3|143
1726729500000|2024-09-19 07:05:00|4067.4|4061.4|4067.8|4061.8|4068.3|4062.3|4066.3|4060.3|70
1726729800000|2024-09-19 07:10:00|4067.4|4061.4|4067.8|4061.8|4068.3|4062.3|4063.4|4057.4|159
1726730100000|2024-09-19 07:15:00|4067.4|4061.4|4070.8|4064.8|4071.3|4065.3|4067.3|4061.3|69
1726730400000|2024-09-19 07:20:00|4071.2|4065.2|4073.7|4067.7|4073.7|4067.7|4067.8|4061.8|27
1726730700000|2024-09-19 07:25:00|4073.8|4067.8|4083.5|4077.5|4086.2|4080.2|4073.8|4067.8|289
1726731000000|2024-09-19 07:30:00|4083.7|4077.7|4093.2|4087.2|4093.2|4087.2|4079.2|4073.2|162
1726731300000|2024-09-19 07:35:00|4092.8|4086.8|4092.8|4086.8|4098.8|4092.8|4090.1|4084.1|169
1726731600000|2024-09-19 07:40:00|4092.7|4086.7|4095.7|4089.7|4095.7|4089.7|4088.3|4082.3|44
1726731900000|2024-09-19 07:45:00|4095.8|4089.8|4093|4087|4098.2|4092.2|4092|4086|110
1726732200000|2024-09-19 07:50:00|4093.2|4087.2|4093.2|4087.2|4097.2|4091.2|4092.7|4086.7|30
1726732500000|2024-09-19 07:55:00|4092.8|4086.8|4092.2|4086.2|4092.8|4086.8|4089.8|4083.8|44
1726732800000|2024-09-19 08:00:00|4091.8|4085.8|4092.2|4086.2|4092.3|4086.3|4090.2|4084.2|93
1726733100000|2024-09-19 08:05:00|4092|4086|4087.8|4081.8|4092|4086|4087.2|4081.2|138
1726733400000|2024-09-19 08:10:00|4088.2|4082.2|4090.2|4084.2|4090.5|4084.5|4087.5|4081.5|62
1726733700000|2024-09-19 08:15:00|4090.7|4084.7|4082.3|4076.3|4090.7|4084.7|4082.2|4076.2|96
1726734000000|2024-09-19 08:20:00|4082.4|4076.4|4083.8|4077.8|4083.8|4077.8|4080.3|4074.3|46
1726734300000|2024-09-19 08:25:00|4083.5|4077.5|4079.8|4073.8|4083.5|4077.5|4079.2|4073.2|23
1726734600000|2024-09-19 08:30:00|4079.4|4073.4|4082.4|4076.4|4082.4|4076.4|4079.4|4073.4|19
1726734900000|2024-09-19 08:35:00|4081.7|4075.7|4085.8|4079.8|4086.8|4080.8|4081.7|4075.7|54
1726735200000|2024-09-19 08:40:00|4085.9|4079.9|4083.8|4077.8|4086.4|4080.4|4082.8|4076.8|16
1726735500000|2024-09-19 08:45:00|4083.4|4077.4|4084.8|4078.8|4085.4|4079.4|4082.4|4076.4|95
1726735800000|2024-09-19 08:50:00|4084.4|4078.4|4083.8|4077.8|4085.8|4079.8|4083.8|4077.8|23
1726736100000|2024-09-19 08:55:00|4084.3|4078.3|4082.8|4076.8|4086.4|4080.4|4082.4|4076.4|33
1726736400000|2024-09-19 09:00:00|4083.2|4077.2|4082.2|4076.2|4084.3|4078.3|4082.2|4076.2|68
1726736700000|2024-09-19 09:05:00|4082.3|4076.3|4076.3|4070.3|4082.3|4076.3|4075.2|4069.2|134
1726737000000|2024-09-19 09:10:00|4076.4|4070.4|4078.2|4072.2|4078.2|4072.2|4074.8|4068.8|19
1726737300000|2024-09-19 09:15:00|4079.2|4073.2|4075.5|4069.5|4079.7|4073.7|4074.8|4068.8|55
1726737600000|2024-09-19 09:20:00|4075.2|4069.2|4075.7|4069.7|4076|4070|4073.2|4067.2|35
1726737900000|2024-09-19 09:25:00|4075.2|4069.2|4074.5|4068.5|4075.5|4069.5|4071.4|4065.4|72
1726738200000|2024-09-19 09:30:00|4074.2|4068.2|4072.2|4066.2|4074.5|4068.5|4072.2|4066.2|14
1726738500000|2024-09-19 09:35:00|4072.5|4066.5|4073.8|4067.8|4075.2|4069.2|4072.5|4066.5|21
1726738800000|2024-09-19 09:40:00|4073.2|4067.2|4041.8|4035.8|4073.6|4067.6|4041.3|4035.3|750
1726739100000|2024-09-19 09:45:00|4042.4|4036.4|4048.8|4042.8|4051.9|4045.9|4028.9|4022.9|802
1726739400000|2024-09-19 09:50:00|4048.9|4042.9|4045.4|4039.4|4050.4|4044.4|4044.8|4038.8|50
1726739700000|2024-09-19 09:55:00|4046.4|4040.4|4040.4|4034.4|4046.4|4040.4|4038.4|4032.4|181
1726740000000|2024-09-19 10:00:00|4040.8|4034.8|4040.3|4034.3|4041.8|4035.8|4039.8|4033.8|92
1726740300000|2024-09-19 10:05:00|4040.4|4034.4|4037.3|4031.3|4040.8|4034.8|4037.3|4031.3|65
1726740600000|2024-09-19 10:10:00|4037.8|4031.8|4041.4|4035.4|4041.4|4035.4|4037.8|4031.8|92
1726740900000|2024-09-19 10:15:00|4040.9|4034.9|4043.2|4037.2|4045.3|4039.3|4040.2|4034.2|116
1726741200000|2024-09-19 10:20:00|4043.7|4037.7|4042.3|4036.3|4044.3|4038.3|4042.2|4036.2|24
1726741500000|2024-09-19 10:25:00|4042.4|4036.4|4043.2|4037.2|4045.2|4039.2|4042.2|4036.2|21
1726741800000|2024-09-19 10:30:00|4043.3|4037.3|4040.8|4034.8|4043.6|4037.6|4040.2|4034.2|50
1726742100000|2024-09-19 10:35:00|4040.7|4034.7|4043.2|4037.2|4043.3|4037.3|4039.2|4033.2|39
1726742400000|2024-09-19 10:40:00|4042.8|4036.8|4040.8|4034.8|4044.3|4038.3|4040.3|4034.3|10
1726742700000|2024-09-19 10:45:00|4041.6|4035.6|4037.2|4031.2|4041.8|4035.8|4037.1|4031.1|32
1726743000000|2024-09-19 10:50:00|4037.8|4031.8|4042.2|4036.2|4042.3|4036.3|4037.6|4031.6|30
1726743300000|2024-09-19 10:55:00|4041.6|4035.6|4040.6|4034.6|4043.2|4037.2|4040.2|4034.2|24
1726743600000|2024-09-19 11:00:00|4040.9|4034.9|4037.2|4031.2|4041.7|4035.7|4037.2|4031.2|11
1726743900000|2024-09-19 11:05:00|4037.1|4031.1|4037.8|4031.8|4039.1|4033.1|4036.2|4030.2|46
1726744200000|2024-09-19 11:10:00|4037.7|4031.7|4039.8|4033.8|4041.2|4035.2|4037.7|4031.7|15
1726744500000|2024-09-19 11:15:00|4039.3|4033.3|4039.8|4033.8|4040.2|4034.2|4037.6|4031.6|21
1726744800000|2024-09-19 11:20:00|4039.7|4033.7|4040.8|4034.8|4040.8|4034.8|4036.7|4030.7|28
1726745100000|2024-09-19 11:25:00|4040.3|4034.3|4039.7|4033.7|4041.7|4035.7|4038.6|4032.6|52
1726745400000|2024-09-19 11:30:00|4039.6|4033.6|4037.7|4031.7|4039.7|4033.7|4036.6|4030.6|32
1726745700000|2024-09-19 11:35:00|4037.6|4031.6|4036.6|4030.6|4037.7|4031.7|4032.7|4026.7|96
1726746000000|2024-09-19 11:40:00|4036.2|4030.2|4039.7|4033.7|4040.2|4034.2|4034.7|4028.7|88
1726746300000|2024-09-19 11:45:00|4039.6|4033.6|4039.2|4033.2|4040.2|4034.2|4038.2|4032.2|40
1726746600000|2024-09-19 11:50:00|4038.8|4032.8|4040.7|4034.7|4042.2|4036.2|4038.6|4032.6|23
1726746900000|2024-09-19 11:55:00|4041.2|4035.2|4039.6|4033.6|4042.2|4036.2|4038.2|4032.2|23
1726747200000|2024-09-19 12:00:00|4039.2|4033.2|4048.6|4042.6|4049.1|4043.1|4038.6|4032.6|95
1726747500000|2024-09-19 12:05:00|4047.9|4041.9|4048.8|4042.8|4050.3|4044.3|4045.6|4039.6|125
1726747800000|2024-09-19 12:10:00|4048.6|4042.6|4049.8|4043.8|4050.2|4044.2|4048.1|4042.1|124
1726748100000|2024-09-19 12:15:00|4050.2|4044.2|4053.2|4047.2|4055.2|4049.2|4050.2|4044.2|102
1726748400000|2024-09-19 12:20:00|4051.2|4045.2|4057.6|4051.6|4057.7|4051.7|4050.3|4044.3|107
1726748700000|2024-09-19 12:25:00|4057.9|4051.9|4060.6|4054.6|4064.3|4058.3|4056.1|4050.1|188
1726749000000|2024-09-19 12:30:00|4060.9|4054.9|4077.9|4071.9|4077.9|4071.9|4059.1|4053.1|389
1726749300000|2024-09-19 12:35:00|4077.7|4071.7|4071.3|4065.3|4079.8|4073.8|4070.9|4064.9|235
1726749600000|2024-09-19 12:40:00|4071.8|4065.8|4076.1|4070.1|4078.9|4072.9|4071.3|4065.3|155
1726752600000|2024-09-19 13:30:00|4077.9|4071.9|4073.5|4067.5|4082.9|4076.9|4062.9|4056.9|2294
1726752900000|2024-09-19 13:35:00|4075|4069|4073.7|4067.7|4084.7|4078.7|4067.7|4061.7|927
1726753200000|2024-09-19 13:40:00|4074|4068|4085.4|4079.4|4090.4|4084.4|4068|4062|872
1726753500000|2024-09-19 13:45:00|4085.8|4079.8|4092.3|4086.3|4096.4|4090.4|4082.4|4076.4|902
1726753800000|2024-09-19 13:50:00|4092.4|4086.4|4097.5|4091.5|4101.2|4095.2|4082.4|4076.4|1090
1726754100000|2024-09-19 13:55:00|4097.9|4091.9|4106.9|4100.9|4113.9|4107.9|4097|4091|1148
1726754400000|2024-09-19 14:00:00|4106.8|4100.8|4104|4098|4112.3|4106.3|4090.8|4084.8|1400
1726754700000|2024-09-19 14:05:00|4105|4099|4096.9|4090.9|4105|4099|4092|4086|820
1726755000000|2024-09-19 14:10:00|4097|4091|4099|4093|4101.7|4095.7|4094.5|4088.5|806
1726755300000|2024-09-19 14:15:00|4099.5|4093.5|4105.9|4099.9|4110.9|4104.9|4099.5|4093.5|659
1726755600000|2024-09-19 14:20:00|4107.5|4101.5|4098.4|4092.4|4109.4|4103.4|4095.9|4089.9|368
1726755900000|2024-09-19 14:25:00|4098.5|4092.5|4106.3|4100.3|4106.8|4100.8|4098.5|4092.5|498
1726756200000|2024-09-19 14:30:00|4106.6|4100.6|4110.6|4104.6|4114.5|4108.5|4102.6|4096.6|724
1726756500000|2024-09-19 14:35:00|4110.8|4104.8|4104|4098|4114.6|4108.6|4102.5|4096.5|476
1726756800000|2024-09-19 14:40:00|4104.4|4098.4|4096.5|4090.5|4105.5|4099.5|4091.6|4085.6|464
1726757100000|2024-09-19 14:45:00|4097.6|4091.6|4097.5|4091.5|4099.7|4093.7|4092|4086|667
1726757400000|2024-09-19 14:50:00|4098.5|4092.5|4091.3|4085.3|4099.8|4093.8|4090.3|4084.3|590
1726757700000|2024-09-19 14:55:00|4090.9|4084.9|4087.8|4081.8|4091.3|4085.3|4080.9|4074.9|985
1726758000000|2024-09-19 15:00:00|4086.8|4080.8|4094.9|4088.9|4097.8|4091.8|4085.3|4079.3|558
1726758300000|2024-09-19 15:05:00|4095|4089|4096|4090|4099.1|4093.1|4092.6|4086.6|1316
1726758600000|2024-09-19 15:10:00|4096.6|4090.6|4086.4|4080.4|4099.8|4093.8|4086.3|4080.3|448
1726758900000|2024-09-19 15:15:00|4086.8|4080.8|4086.8|4080.8|4091.4|4085.4|4083.8|4077.8|238
1726759200000|2024-09-19 15:20:00|4086.9|4080.9|4080.9|4074.9|4086.9|4080.9|4072.3|4066.3|740
1726759500000|2024-09-19 15:25:00|4081.3|4075.3|4079.9|4073.9|4085.1|4079.1|4074.9|4068.9|620
1726759800000|2024-09-19 15:30:00|4080|4074|4093.3|4087.3|4093.8|4087.8|4077|4071|390
1726760100000|2024-09-19 15:35:00|4092.5|4086.5|4091.5|4085.5|4096|4090|4090.9|4084.9|363
1726760400000|2024-09-19 15:40:00|4091.9|4085.9|4091.8|4085.8|4093.4|4087.4|4087.9|4081.9|172
1726760700000|2024-09-19 15:45:00|4091.9|4085.9|4094.6|4088.6|4096.5|4090.5|4091.8|4085.8|494
1726761000000|2024-09-19 15:50:00|4095.4|4089.4|4095.4|4089.4|4097.4|4091.4|4094|4088|242
1726761300000|2024-09-19 15:55:00|4095.5|4089.5|4109.2|4103.2|4109.2|4103.2|4095.5|4089.5|491
1726761600000|2024-09-19 16:00:00|4109.4|4103.4|4105.1|4099.1|4112.2|4106.2|4103.2|4097.2|881
1726761900000|2024-09-19 16:05:00|4105.2|4099.2|4108.5|4102.5|4109.5|4103.5|4104.4|4098.4|688
1726762200000|2024-09-19 16:10:00|4108.9|4102.9|4112|4106|4113|4107|4105|4099|275
1726762500000|2024-09-19 16:15:00|4113|4107|4113.7|4107.7|4113.7|4107.7|4109.9|4103.9|282
1726762800000|2024-09-19 16:20:00|4115.9|4109.9|4114.7|4108.7|4115.9|4109.9|4110.7|4104.7|327
1726763100000|2024-09-19 16:25:00|4114.9|4108.9|4113.7|4107.7|4117|4111|4112.7|4106.7|460
1726763400000|2024-09-19 16:30:00|4113.9|4107.9|4110.2|4104.2|4116.7|4110.7|4108|4102|534
1726763700000|2024-09-19 16:35:00|4110.6|4104.6|4109.2|4103.2|4116|4110|4108.9|4102.9|644
1726764000000|2024-09-19 16:40:00|4109.6|4103.6|4112.9|4106.9|4113|4107|4106.7|4100.7|522
1726764300000|2024-09-19 16:45:00|4113|4107|4114|4108|4116|4110|4112|4106|587
1726764600000|2024-09-19 16:50:00|4114.1|4108.1|4111.5|4105.5|4114.1|4108.1|4110.1|4104.1|310
1726764900000|2024-09-19 16:55:00|4112|4106|4115.1|4109.1|4117|4111|4112|4106|544
1726765200000|2024-09-19 17:00:00|4115|4109|4121.1|4115.1|4121.1|4115.1|4114|4108|557
1726765500000|2024-09-19 17:05:00|4122|4116|4110.4|4104.4|4122.1|4116.1|4109.9|4103.9|873
1726765800000|2024-09-19 17:10:00|4109.2|4103.2|4109.2|4103.2|4114.4|4108.4|4106|4100|434
1726766100000|2024-09-19 17:15:00|4109|4103|4104.2|4098.2|4109|4103|4102.5|4096.5|614
1726766400000|2024-09-19 17:20:00|4105.7|4099.7|4102.5|4096.5|4107.4|4101.4|4102.5|4096.5|241
1726766700000|2024-09-19 17:25:00|4103.2|4097.2|4106.2|4100.2|4106.4|4100.4|4103.2|4097.2|259
1726767000000|2024-09-19 17:30:00|4105.5|4099.5|4100.5|4094.5|4106.2|4100.2|4095.6|4089.6|854
1726767300000|2024-09-19 17:35:00|4100.9|4094.9|4099|4093|4101.4|4095.4|4097.5|4091.5|186
1726767600000|2024-09-19 17:40:00|4099.1|4093.1|4097.4|4091.4|4099.5|4093.5|4092|4086|637
1726767900000|2024-09-19 17:45:00|4097.5|4091.5|4096.1|4090.1|4098.9|4092.9|4095.6|4089.6|243
1726768200000|2024-09-19 17:50:00|4095.6|4089.6|4096.1|4090.1|4098.1|4092.1|4094.8|4088.8|474
1726768500000|2024-09-19 17:55:00|4095.6|4089.6|4089.6|4083.6|4096.5|4090.5|4089.6|4083.6|462
1726768800000|2024-09-19 18:00:00|4090.6|4084.6|4086.8|4080.8|4092.6|4086.6|4085.6|4079.6|959
1726769100000|2024-09-19 18:05:00|4086.6|4080.6|4095.6|4089.6|4095.6|4089.6|4085.9|4079.9|1046
1726769400000|2024-09-19 18:10:00|4095.8|4089.8|4096|4090|4098.8|4092.8|4090.4|4084.4|2901
1726769700000|2024-09-19 18:15:00|4095.9|4089.9|4093.3|4087.3|4097.8|4091.8|4091.9|4085.9|963
1726790400000|2024-09-20 00:00:00|4084.5|4078.5|4091.8|4085.8|4091.8|4085.8|4080.8|4074.8|156
1726790700000|2024-09-20 00:05:00|4091.3|4085.3|4094.3|4088.3|4095.1|4089.1|4088.9|4082.9|225
1726791000000|2024-09-20 00:10:00|4094.1|4088.1|4093.6|4087.6|4094.6|4088.6|4093.3|4087.3|49
1726791300000|2024-09-20 00:15:00|4094.1|4088.1|4097.4|4091.4|4101.8|4095.8|4093.8|4087.8|36
1726791600000|2024-09-20 00:20:00|4097.3|4091.3|4092.3|4086.3|4097.4|4091.4|4091.8|4085.8|10
1726791900000|2024-09-20 00:25:00|4092.4|4086.4|4094|4088|4094|4088|4092.3|4086.3|304
1726792200000|2024-09-20 00:30:00|4093.9|4087.9|4098.4|4092.4|4098.4|4092.4|4093.4|4087.4|24
1726792500000|2024-09-20 00:35:00|4099.9|4093.9|4101.9|4095.9|4103.4|4097.4|4098.4|4092.4|77
1726792800000|2024-09-20 00:40:00|4101.7|4095.7|4100.9|4094.9|4102.2|4096.2|4099.9|4093.9|18
1726793100000|2024-09-20 00:45:00|4101|4095|4101.7|4095.7|4103|4097|4100.9|4094.9|13
1726793400000|2024-09-20 00:50:00|4101.9|4095.9|4097.4|4091.4|4101.9|4095.9|4097.4|4091.4|7
1726793700000|2024-09-20 00:55:00|4097.9|4091.9|4100.4|4094.4|4100.4|4094.4|4096.9|4090.9|14
1726794000000|2024-09-20 01:00:00|4100.7|4094.7|4097.9|4091.9|4100.7|4094.7|4096.7|4090.7|23
1726794300000|2024-09-20 01:05:00|4097.2|4091.2|4096.9|4090.9|4098.9|4092.9|4095.9|4089.9|8
1726794600000|2024-09-20 01:10:00|4096.4|4090.4|4097.9|4091.9|4098.4|4092.4|4095.7|4089.7|25
1726794900000|2024-09-20 01:15:00|4097.7|4091.7|4098.9|4092.9|4101.2|4095.2|4096.9|4090.9|23
1726795200000|2024-09-20 01:20:00|4098.7|4092.7|4099.9|4093.9|4102.9|4096.9|4097.5|4091.5|22
1726795500000|2024-09-20 01:25:00|4099.4|4093.4|4097.9|4091.9|4100.2|4094.2|4097.7|4091.7|11
1726795800000|2024-09-20 01:30:00|4098.2|4092.2|4092.2|4086.2|4098.4|4092.4|4090.9|4084.9|26
1726796100000|2024-09-20 01:35:00|4092.5|4086.5|4092.9|4086.9|4095.4|4089.4|4091.7|4085.7|9
1726796400000|2024-09-20 01:40:00|4092.7|4086.7|4087.4|4081.4|4092.7|4086.7|4086.4|4080.4|68
1726796700000|2024-09-20 01:45:00|4087|4081|4081.4|4075.4|4088.7|4082.7|4081.2|4075.2|35
1726797000000|2024-09-20 01:50:00|4081.2|4075.2|4086.1|4080.1|4086.2|4080.2|4081.2|4075.2|14
1726797300000|2024-09-20 01:55:00|4086.2|4080.2|4086.7|4080.7|4091.2|4085.2|4085.6|4079.6|37
1726797600000|2024-09-20 02:00:00|4086.6|4080.6|4086.7|4080.7|4087.7|4081.7|4084.7|4078.7|7
1726797900000|2024-09-20 02:05:00|4087.2|4081.2|4092.2|4086.2|4094.2|4088.2|4086.7|4080.7|12
1726798200000|2024-09-20 02:10:00|4092.7|4086.7|4096.9|4090.9|4097.7|4091.7|4091.5|4085.5|23
1726798500000|2024-09-20 02:15:00|4096.7|4090.7|4099.2|4093.2|4101.2|4095.2|4096.7|4090.7|21
1726798800000|2024-09-20 02:20:00|4100.7|4094.7|4101.7|4095.7|4103.9|4097.9|4100.6|4094.6|63
1726799100000|2024-09-20 02:25:00|4100.9|4094.9|4101.7|4095.7|4102.9|4096.9|4100.2|4094.2|44
1726799400000|2024-09-20 02:30:00|4100.9|4094.9|4108.6|4102.6|4108.6|4102.6|4100.1|4094.1|38
1726799700000|2024-09-20 02:35:00|4108.2|4102.2|4108.7|4102.7|4110.7|4104.7|4107.7|4101.7|77
1726800000000|2024-09-20 02:40:00|4108.6|4102.6|4108.5|4102.5|4110.5|4104.5|4108.1|4102.1|18
1726800300000|2024-09-20 02:45:00|4108.1|4102.1|4113.2|4107.2|4113.7|4107.7|4108|4102|36
1726800600000|2024-09-20 02:50:00|4115.9|4109.9|4112.1|4106.1|4115.9|4109.9|4112|4106|82
1726800900000|2024-09-20 02:55:00|4112|4106|4112.1|4106.1|4113.1|4107.1|4112|4106|10
1726801200000|2024-09-20 03:00:00|4112.5|4106.5|4112.6|4106.6|4114.7|4108.7|4112.5|4106.5|6
1726801500000|2024-09-20 03:05:00|4112.7|4106.7|4110.7|4104.7|4112.7|4106.7|4108.7|4102.7|33
1726801800000|2024-09-20 03:10:00|4111.1|4105.1|4114.1|4108.1|4114.1|4108.1|4109.7|4103.7|11
1726802100000|2024-09-20 03:15:00|4114.2|4108.2|4114.5|4108.5|4116.1|4110.1|4112.7|4106.7|22
1726802400000|2024-09-20 03:20:00|4113.6|4107.6|4113.6|4107.6|4115.1|4109.1|4112.6|4106.6|35
1726802700000|2024-09-20 03:25:00|4113.7|4107.7|4108.7|4102.7|4117.1|4111.1|4108.7|4102.7|46
1726803000000|2024-09-20 03:30:00|4102.9|4096.9|4105.6|4099.6|4107.1|4101.1|4102.9|4096.9|37
1726803300000|2024-09-20 03:35:00|4104.5|4098.5|4104.6|4098.6|4106.2|4100.2|4104.1|4098.1|8
1726803600000|2024-09-20 03:40:00|4104.7|4098.7|4104.2|4098.2|4106.2|4100.2|4104.1|4098.1|6
1726803900000|2024-09-20 03:45:00|4103.9|4097.9|4107.2|4101.2|4107.2|4101.2|4102.6|4096.6|8
1726804200000|2024-09-20 03:50:00|4107.1|4101.1|4107.7|4101.7|4107.7|4101.7|4106.7|4100.7|7
1726804500000|2024-09-20 03:55:00|4108.2|4102.2|4108.7|4102.7|4108.7|4102.7|4108.2|4102.2|1
1726804800000|2024-09-20 04:00:00|4108.2|4102.2|4108.7|4102.7|4110.1|4104.1|4108.1|4102.1|12
1726805100000|2024-09-20 04:05:00|4108.4|4102.4|4108.7|4102.7|4109.4|4103.4|4107.9|4101.9|7
1726805400000|2024-09-20 04:10:00|4108.6|4102.6|4107.7|4101.7|4108.6|4102.6|4107.7|4101.7|0
1726805700000|2024-09-20 04:15:00|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4106.4|4100.4|7
1726806000000|2024-09-20 04:20:00|4107.7|4101.7|4107.7|4101.7|4108.1|4102.1|4107.5|4101.5|0
1726806300000|2024-09-20 04:25:00|4107.5|4101.5|4105.7|4099.7|4107.7|4101.7|4105.7|4099.7|5
1726806600000|2024-09-20 04:30:00|4106.1|4100.1|4106.1|4100.1|4107|4101|4106.1|4100.1|2
1726806900000|2024-09-20 04:35:00|4106.2|4100.2|4107.1|4101.1|4107.1|4101.1|4106.1|4100.1|4
1726807200000|2024-09-20 04:40:00|4106.7|4100.7|4106.2|4100.2|4107.1|4101.1|4105.4|4099.4|6
1726807500000|2024-09-20 04:45:00|4105.7|4099.7|4106.1|4100.1|4106.7|4100.7|4105.4|4099.4|4
1726807800000|2024-09-20 04:50:00|4106.2|4100.2|4106.2|4100.2|4107.1|4101.1|4106.1|4100.1|8
1726808100000|2024-09-20 04:55:00|4106.1|4100.1|4104.7|4098.7|4106.2|4100.2|4103.5|4097.5|15
1726808400000|2024-09-20 05:00:00|4104.4|4098.4|4103.2|4097.2|4104.4|4098.4|4103.2|4097.2|3
1726808700000|2024-09-20 05:05:00|4102.9|4096.9|4104.1|4098.1|4104.4|4098.4|4102.5|4096.5|11
1726809000000|2024-09-20 05:10:00|4103.7|4097.7|4101.1|4095.1|4103.7|4097.7|4101.1|4095.1|11
1726809300000|2024-09-20 05:15:00|4101.2|4095.2|4099.1|4093.1|4101.2|4095.2|4098.2|4092.2|39
1726809600000|2024-09-20 05:20:00|4098.7|4092.7|4097.7|4091.7|4099.2|4093.2|4097.7|4091.7|11
1726809900000|2024-09-20 05:25:00|4097.9|4091.9|4098.2|4092.2|4098.2|4092.2|4097.4|4091.4|3
1726810200000|2024-09-20 05:30:00|4097.7|4091.7|4097.2|4091.2|4097.7|4091.7|4094.1|4088.1|22
1726810500000|2024-09-20 05:35:00|4097.4|4091.4|4096.7|4090.7|4098.7|4092.7|4096.7|4090.7|18
1726810800000|2024-09-20 05:40:00|4096.4|4090.4|4096.2|4090.2|4096.7|4090.7|4094.4|4088.4|15
1726811100000|2024-09-20 05:45:00|4095.4|4089.4|4095.2|4089.2|4097.2|4091.2|4095.2|4089.2|15
1726811400000|2024-09-20 05:50:00|4095.6|4089.6|4098.4|4092.4|4100.7|4094.7|4094.5|4088.5|26
1726811700000|2024-09-20 05:55:00|4098.7|4092.7|4101.6|4095.6|4101.7|4095.7|4098.7|4092.7|7
1726812000000|2024-09-20 06:00:00|4101.5|4095.5|4104.7|4098.7|4104.7|4098.7|4100.6|4094.6|28
1726812300000|2024-09-20 06:05:00|4104.9|4098.9|4103.1|4097.1|4105.4|4099.4|4101.8|4095.8|76
1726812600000|2024-09-20 06:10:00|4102.7|4096.7|4102.7|4096.7|4103.2|4097.2|4100.2|4094.2|74
1726812900000|2024-09-20 06:15:00|4102.6|4096.6|4104.7|4098.7|4105.2|4099.2|4101.7|4095.7|173
1726813200000|2024-09-20 06:20:00|4105.2|4099.2|4105.9|4099.9|4107.7|4101.7|4103.2|4097.2|72
1726813500000|2024-09-20 06:25:00|4106|4100|4109.2|4103.2|4110.7|4104.7|4106|4100|79
1726813800000|2024-09-20 06:30:00|4109.6|4103.6|4111.9|4105.9|4112.1|4106.1|4108.2|4102.2|34
1726814100000|2024-09-20 06:35:00|4111.7|4105.7|4110.7|4104.7|4111.7|4105.7|4110.1|4104.1|32
1726814400000|2024-09-20 06:40:00|4111.2|4105.2|4110.7|4104.7|4111.2|4105.2|4110.2|4104.2|3
1726814700000|2024-09-20 06:45:00|4110.9|4104.9|4113.2|4107.2|4113.6|4107.6|4108.4|4102.4|29
1726815000000|2024-09-20 06:50:00|4112.6|4106.6|4112.7|4106.7|4113.6|4107.6|4111.7|4105.7|13
1726815300000|2024-09-20 06:55:00|4112.6|4106.6|4108.2|4102.2|4113.1|4107.1|4108.1|4102.1|48
1726815600000|2024-09-20 07:00:00|4108.1|4102.1|4109.2|4103.2|4110.2|4104.2|4108.1|4102.1|41
1726815900000|2024-09-20 07:05:00|4109.1|4103.1|4109.5|4103.5|4110.1|4104.1|4109.1|4103.1|12
1726816200000|2024-09-20 07:10:00|4108.7|4102.7|4109.1|4103.1|4109.7|4103.7|4108|4102|38
1726816500000|2024-09-20 07:15:00|4109.5|4103.5|4100.7|4094.7|4109.5|4103.5|4100.2|4094.2|62
1726816800000|2024-09-20 07:20:00|4101.1|4095.1|4100.5|4094.5|4102.1|4096.1|4100|4094|21
1726817100000|2024-09-20 07:25:00|4100.1|4094.1|4101.5|4095.5|4101.7|4095.7|4100.1|4094.1|13
1726817400000|2024-09-20 07:30:00|4101.6|4095.6|4103.1|4097.1|4104.6|4098.6|4101.6|4095.6|25
1726817700000|2024-09-20 07:35:00|4103.8|4097.8|4103.5|4097.5|4104.1|4098.1|4103.1|4097.1|10
1726818000000|2024-09-20 07:40:00|4103.8|4097.8|4103.1|4097.1|4104.7|4098.7|4103|4097|34
1726818300000|2024-09-20 07:45:00|4103|4097|4101|4095|4103|4097|4099.7|4093.7|39
1726818600000|2024-09-20 07:50:00|4101.5|4095.5|4102.6|4096.6|4103.1|4097.1|4101.5|4095.5|14
1726818900000|2024-09-20 07:55:00|4102.5|4096.5|4104.7|4098.7|4105.7|4099.7|4101.6|4095.6|30
1726819200000|2024-09-20 08:00:00|4104.6|4098.6|4106.6|4100.6|4109.1|4103.1|4104.6|4098.6|10
1726819500000|2024-09-20 08:05:00|4106.7|4100.7|4106.6|4100.6|4107.1|4101.1|4104.6|4098.6|251
1726819800000|2024-09-20 08:10:00|4106.5|4100.5|4110.5|4104.5|4111.5|4105.5|4104.4|4098.4|200
1726820100000|2024-09-20 08:15:00|4110.1|4104.1|4101|4095|4110.1|4104.1|4100|4094|77
1726820400000|2024-09-20 08:20:00|4101.1|4095.1|4100.1|4094.1|4102.5|4096.5|4097|4091|107
1726820700000|2024-09-20 08:25:00|4100.6|4094.6|4099.6|4093.6|4102.1|4096.1|4098.6|4092.6|23
1726821000000|2024-09-20 08:30:00|4100.1|4094.1|4099.5|4093.5|4101|4095|4099|4093|11
1726821300000|2024-09-20 08:35:00|4099.6|4093.6|4100.1|4094.1|4101|4095|4098.5|4092.5|16
1726821600000|2024-09-20 08:40:00|4100|4094|4101.1|4095.1|4103.1|4097.1|4098.5|4092.5|47
1726821900000|2024-09-20 08:45:00|4100.6|4094.6|4104.5|4098.5|4105.5|4099.5|4100.6|4094.6|82
1726822200000|2024-09-20 08:50:00|4106|4100|4101.6|4095.6|4106.1|4100.1|4101.6|4095.6|18
1726822500000|2024-09-20 08:55:00|4101.7|4095.7|4103.7|4097.7|4103.7|4097.7|4101.7|4095.7|9
1726822800000|2024-09-20 09:00:00|4102.7|4096.7|4105.7|4099.7|4106.7|4100.7|4102.7|4096.7|5
1726823100000|2024-09-20 09:05:00|4106.5|4100.5|4104.7|4098.7|4106.5|4100.5|4103.4|4097.4|5
1726823400000|2024-09-20 09:10:00|4104.1|4098.1|4100|4094|4104.7|4098.7|4100|4094|104
1726823700000|2024-09-20 09:15:00|4099.9|4093.9|4100.2|4094.2|4100.2|4094.2|4097.4|4091.4|214
1726824000000|2024-09-20 09:20:00|4099.9|4093.9|4097.4|4091.4|4099.9|4093.9|4096.9|4090.9|17
1726824300000|2024-09-20 09:25:00|4097.5|4091.5|4097.4|4091.4|4098.2|4092.2|4097.2|4091.2|11
1726824600000|2024-09-20 09:30:00|4097.2|4091.2|4099.7|4093.7|4101.4|4095.4|4097.2|4091.2|61
1726824900000|2024-09-20 09:35:00|4099.4|4093.4|4099.2|4093.2|4100.7|4094.7|4098.2|4092.2|29
1726825200000|2024-09-20 09:40:00|4099.1|4093.1|4099.7|4093.7|4099.7|4093.7|4098.4|4092.4|5
1726825500000|2024-09-20 09:45:00|4100.1|4094.1|4103.9|4097.9|4105.7|4099.7|4099.7|4093.7|45
1726825800000|2024-09-20 09:50:00|4104.2|4098.2|4100.7|4094.7|4107|4101|4100.6|4094.6|160
1726826100000|2024-09-20 09:55:00|4100.6|4094.6|4100.9|4094.9|4102.7|4096.7|4099.5|4093.5|133
1726826400000|2024-09-20 10:00:00|4100.7|4094.7|4095.4|4089.4|4100.7|4094.7|4095.2|4089.2|130
1726826700000|2024-09-20 10:05:00|4095.7|4089.7|4093.4|4087.4|4095.7|4089.7|4093|4087|170
1726827000000|2024-09-20 10:10:00|4094.4|4088.4|4092.7|4086.7|4094.9|4088.9|4092.4|4086.4|107
1726827300000|2024-09-20 10:15:00|4092.4|4086.4|4094.2|4088.2|4095.2|4089.2|4090.4|4084.4|104
1726827600000|2024-09-20 10:20:00|4093.9|4087.9|4092.7|4086.7|4094.2|4088.2|4091.4|4085.4|33
1726827900000|2024-09-20 10:25:00|4092.9|4086.9|4092.7|4086.7|4093.9|4087.9|4092|4086|65
1726828200000|2024-09-20 10:30:00|4092.4|4086.4|4091.7|4085.7|4092.9|4086.9|4091.4|4085.4|13
1726828500000|2024-09-20 10:35:00|4091.4|4085.4|4092.7|4086.7|4092.7|4086.7|4091.4|4085.4|8
1726828800000|2024-09-20 10:40:00|4092.9|4086.9|4092.4|4086.4|4093.4|4087.4|4091.2|4085.2|15
1726829100000|2024-09-20 10:45:00|4091.7|4085.7|4088.7|4082.7|4091.9|4085.9|4088.7|4082.7|27
1726829400000|2024-09-20 10:50:00|4088.4|4082.4|4089.4|4083.4|4089.4|4083.4|4087.4|4081.4|46
1726829700000|2024-09-20 10:55:00|4089|4083|4089.7|4083.7|4090.4|4084.4|4088.4|4082.4|13
1726830000000|2024-09-20 11:00:00|4089.9|4083.9|4093.7|4087.7|4094.7|4088.7|4088.9|4082.9|35
1726830300000|2024-09-20 11:05:00|4093.4|4087.4|4094.7|4088.7|4096.1|4090.1|4093.4|4087.4|8
1726830600000|2024-09-20 11:10:00|4094.4|4088.4|4092.9|4086.9|4095.2|4089.2|4092.5|4086.5|10
1726830900000|2024-09-20 11:15:00|4092.7|4086.7|4089.4|4083.4|4092.7|4086.7|4089.4|4083.4|11
1726831200000|2024-09-20 11:20:00|4089.7|4083.7|4089.7|4083.7|4090.4|4084.4|4089.2|4083.2|13
1726831500000|2024-09-20 11:25:00|4090.4|4084.4|4090.9|4084.9|4091.7|4085.7|4089.4|4083.4|13
1726831800000|2024-09-20 11:30:00|4090.7|4084.7|4090.9|4084.9|4091.7|4085.7|4090.4|4084.4|5
1726832100000|2024-09-20 11:35:00|4090.7|4084.7|4088.7|4082.7|4092.1|4086.1|4088.7|4082.7|16
1726832400000|2024-09-20 11:40:00|4088.2|4082.2|4085.7|4079.7|4088.2|4082.2|4085.5|4079.5|69
1726832700000|2024-09-20 11:45:00|4086.1|4080.1|4085.1|4079.1|4086.1|4080.1|4083.2|4077.2|32
1726833000000|2024-09-20 11:50:00|4084.1|4078.1|4090.2|4084.2|4090.2|4084.2|4084.1|4078.1|75
1726833300000|2024-09-20 11:55:00|4090.6|4084.6|4087.6|4081.6|4090.7|4084.7|4087.6|4081.6|26
1726833600000|2024-09-20 12:00:00|4088.2|4082.2|4083.5|4077.5|4088.2|4082.2|4083|4077|59
1726833900000|2024-09-20 12:05:00|4083.6|4077.6|4083|4077|4086.2|4080.2|4082.6|4076.6|58
1726834200000|2024-09-20 12:10:00|4083.7|4077.7|4085.6|4079.6|4085.7|4079.7|4082|4076|53
1726834500000|2024-09-20 12:15:00|4085.7|4079.7|4088.5|4082.5|4090|4084|4085.6|4079.6|132
1726834800000|2024-09-20 12:20:00|4088|4082|4087.8|4081.8|4088.5|4082.5|4084.5|4078.5|111
1726835100000|2024-09-20 12:25:00|4088.8|4082.8|4090.2|4084.2|4091.3|4085.3|4087.8|4081.8|88
1726835400000|2024-09-20 12:30:00|4090.5|4084.5|4088.8|4082.8|4091.2|4085.2|4087.8|4081.8|119
1726835700000|2024-09-20 12:35:00|4089.2|4083.2|4085.8|4079.8|4089.6|4083.6|4084.2|4078.2|132
1726836000000|2024-09-20 12:40:00|4085.3|4079.3|4083.5|4077.5|4085.8|4079.8|4081.7|4075.7|124
1726839000000|2024-09-20 13:30:00|4080.1|4074.1|4065.2|4059.2|4081.7|4075.7|4064.2|4058.2|2316
1726839300000|2024-09-20 13:35:00|4065.4|4059.4|4083.1|4077.1|4086.5|4080.5|4060.4|4054.4|1057
1726839600000|2024-09-20 13:40:00|4084|4078|4083.1|4077.1|4090.1|4084.1|4081.1|4075.1|771
1726839900000|2024-09-20 13:45:00|4083.6|4077.6|4093.1|4087.1|4095.1|4089.1|4083.1|4077.1|721
1726840200000|2024-09-20 13:50:00|4093.2|4087.2|4103.6|4097.6|4104|4098|4091.5|4085.5|592
1726840500000|2024-09-20 13:55:00|4103.2|4097.2|4087.5|4081.5|4108|4102|4085|4079|848
1726840800000|2024-09-20 14:00:00|4087|4081|4083|4077|4087|4081|4077.9|4071.9|984
1726841100000|2024-09-20 14:05:00|4082.9|4076.9|4072.3|4066.3|4085.9|4079.9|4072.3|4066.3|428
1726841400000|2024-09-20 14:10:00|4072.7|4066.7|4067.7|4061.7|4075.3|4069.3|4062.3|4056.3|943
1726841700000|2024-09-20 14:15:00|4067.3|4061.3|4068.5|4062.5|4072.8|4066.8|4063.6|4057.6|544
1726842000000|2024-09-20 14:20:00|4067.6|4061.6|4076.2|4070.2|4079|4073|4066.1|4060.1|442
1726842300000|2024-09-20 14:25:00|4075.2|4069.2|4077.1|4071.1|4080|4074|4070.6|4064.6|507
1726842600000|2024-09-20 14:30:00|4077|4071|4071.6|4065.6|4079.2|4073.2|4071.6|4065.6|787
1726842900000|2024-09-20 14:35:00|4070.6|4064.6|4068.7|4062.7|4072.7|4066.7|4063.9|4057.9|744
1726843200000|2024-09-20 14:40:00|4068.4|4062.4|4073.1|4067.1|4075.6|4069.6|4067.9|4061.9|541
1726843500000|2024-09-20 14:45:00|4073.5|4067.5|4070.1|4064.1|4077.6|4071.6|4066.6|4060.6|346
1726843800000|2024-09-20 14:50:00|4069.7|4063.7|4078.5|4072.5|4081.6|4075.6|4069.7|4063.7|323
1726844100000|2024-09-20 14:55:00|4078.1|4072.1|4078|4072|4079.5|4073.5|4074.6|4068.6|235
1726844400000|2024-09-20 15:00:00|4078.1|4072.1|4073.5|4067.5|4078.6|4072.6|4071.6|4065.6|313
1726844700000|2024-09-20 15:05:00|4073.6|4067.6|4082.5|4076.5|4083.5|4077.5|4071.6|4065.6|244
1726845000000|2024-09-20 15:10:00|4082.3|4076.3|4080.8|4074.8|4083.5|4077.5|4079.3|4073.3|251
1726845300000|2024-09-20 15:15:00|4081|4075|4079.2|4073.2|4082.3|4076.3|4077.8|4071.8|298
1726845600000|2024-09-20 15:20:00|4079.3|4073.3|4084.2|4078.2|4084.3|4078.3|4078.3|4072.3|367
1726845900000|2024-09-20 15:25:00|4085.3|4079.3|4092.9|4086.9|4092.9|4086.9|4082|4076|411
1726846200000|2024-09-20 15:30:00|4092.4|4086.4|4092.5|4086.5|4096.4|4090.4|4091.9|4085.9|315
1726846500000|2024-09-20 15:35:00|4092.9|4086.9|4095|4089|4096.9|4090.9|4090.9|4084.9|223
1726846800000|2024-09-20 15:40:00|4094.9|4088.9|4088.2|4082.2|4094.9|4088.9|4086.3|4080.3|248
1726847100000|2024-09-20 15:45:00|4088.5|4082.5|4087.2|4081.2|4093|4087|4086.8|4080.8|336
1726847400000|2024-09-20 15:50:00|4086.8|4080.8|4093.2|4087.2|4094.2|4088.2|4086.7|4080.7|342
1726847700000|2024-09-20 15:55:00|4094|4088|4097.2|4091.2|4100|4094|4091.2|4085.2|542
1726848000000|2024-09-20 16:00:00|4098|4092|4095.2|4089.2|4098.2|4092.2|4092.8|4086.8|553
1726848300000|2024-09-20 16:05:00|4095|4089|4097.5|4091.5|4099.5|4093.5|4095|4089|371
1726848600000|2024-09-20 16:10:00|4097.9|4091.9|4098.2|4092.2|4099.5|4093.5|4096|4090|361
1726848900000|2024-09-20 16:15:00|4096.3|4090.3|4098.2|4092.2|4100|4094|4095.3|4089.3|463
1726849200000|2024-09-20 16:20:00|4098.5|4092.5|4095.2|4089.2|4100.2|4094.2|4092.2|4086.2|247
1726849500000|2024-09-20 16:25:00|4095.3|4089.3|4096.2|4090.2|4099.5|4093.5|4095.2|4089.2|197
1726849800000|2024-09-20 16:30:00|4096.7|4090.7|4097.2|4091.2|4099.2|4093.2|4096.3|4090.3|186
1726850100000|2024-09-20 16:35:00|4098.2|4092.2|4106.7|4100.7|4109|4103|4098.2|4092.2|500
1726850400000|2024-09-20 16:40:00|4107|4101|4111|4105|4112.5|4106.5|4104.7|4098.7|370
1726850700000|2024-09-20 16:45:00|4110.2|4104.2|4114|4108|4114.2|4108.2|4109.5|4103.5|273
1726851000000|2024-09-20 16:50:00|4114.2|4108.2|4118.2|4112.2|4120|4114|4114.2|4108.2|534
1726851300000|2024-09-20 16:55:00|4117.5|4111.5|4124.3|4118.3|4127.8|4121.8|4117.2|4111.2|1039
1726851600000|2024-09-20 17:00:00|4123.3|4117.3|4136.3|4130.3|4137.6|4131.6|4122.8|4116.8|876
1726851900000|2024-09-20 17:05:00|4136.5|4130.5|4127.6|4121.6|4139.5|4133.5|4125.5|4119.5|395
1726852200000|2024-09-20 17:10:00|4128|4122|4129.6|4123.6|4134.1|4128.1|4125.6|4119.6|374
1726852500000|2024-09-20 17:15:00|4129.5|4123.5|4124.6|4118.6|4130.6|4124.6|4123.6|4117.6|238
1726852800000|2024-09-20 17:20:00|4124.3|4118.3|4122.6|4116.6|4125.8|4119.8|4119.8|4113.8|311
1726853100000|2024-09-20 17:25:00|4123.1|4117.1|4135.5|4129.5|4135.6|4129.6|4122.6|4116.6|378
1726853400000|2024-09-20 17:30:00|4134.5|4128.5|4140|4134|4142.6|4136.6|4134.5|4128.5|634
1726853700000|2024-09-20 17:35:00|4140.1|4134.1|4139.1|4133.1|4140.8|4134.8|4137.5|4131.5|169
1726854000000|2024-09-20 17:40:00|4139.5|4133.5|4139.5|4133.5|4143.6|4137.6|4137.5|4131.5|1115
1726854300000|2024-09-20 17:45:00|4140.5|4134.5|4139.1|4133.1|4141|4135|4134.6|4128.6|510
1726854600000|2024-09-20 17:50:00|4139|4133|4143.4|4137.4|4144.4|4138.4|4137.6|4131.6|503
1726854900000|2024-09-20 17:55:00|4143.5|4137.5|4150.4|4144.4|4152.5|4146.5|4143.5|4137.5|907
1726855200000|2024-09-20 18:00:00|4150.5|4144.5|4140|4134|4152.5|4146.5|4138.7|4132.7|1318
1726855500000|2024-09-20 18:05:00|4138.5|4132.5|4137.7|4131.7|4144.8|4138.8|4136.3|4130.3|728
1726855800000|2024-09-20 18:10:00|4138.2|4132.2|4137|4131|4141.9|4135.9|4135|4129|2295
1726856100000|2024-09-20 18:15:00|4137.8|4131.8|4139|4133|4142.8|4136.8|4132|4126|1556
1727049600000|2024-09-23 00:00:00|4131.7|4125.7|4149.7|4143.7|4151.4|4145.4|4129.2|4123.2|302
1727049900000|2024-09-23 00:05:00|4149.9|4143.9|4157.7|4151.7|4159.2|4153.2|4149.4|4143.4|91
1727050200000|2024-09-23 00:10:00|4157.9|4151.9|4157.4|4151.4|4161.7|4155.7|4157.4|4151.4|86
1727050500000|2024-09-23 00:15:00|4157.7|4151.7|4162.4|4156.4|4163.2|4157.2|4157.7|4151.7|66
1727050800000|2024-09-23 00:20:00|4162.7|4156.7|4164.2|4158.2|4164.2|4158.2|4161.2|4155.2|36
1727051100000|2024-09-23 00:25:00|4163.7|4157.7|4170.1|4164.1|4171.1|4165.1|4163.7|4157.7|139
1727051400000|2024-09-23 00:30:00|4169.1|4163.1|4164.7|4158.7|4169.6|4163.6|4164.1|4158.1|96
1727051700000|2024-09-23 00:35:00|4165.2|4159.2|4162.4|4156.4|4165.7|4159.7|4162.4|4156.4|159
1727052000000|2024-09-23 00:40:00|4162.5|4156.5|4161|4155|4164|4158|4159.7|4153.7|41
1727052300000|2024-09-23 00:45:00|4161.2|4155.2|4165|4159|4165|4159|4161|4155|18
1727052600000|2024-09-23 00:50:00|4164.7|4158.7|4162|4156|4165.2|4159.2|4162|4156|6
1727052900000|2024-09-23 00:55:00|4161.5|4155.5|4159.8|4153.8|4163.5|4157.5|4159.8|4153.8|18
1727053200000|2024-09-23 01:00:00|4160.2|4154.2|4162.8|4156.8|4168.2|4162.2|4159.7|4153.7|186
1727053500000|2024-09-23 01:05:00|4163.3|4157.3|4162.3|4156.3|4165.2|4159.2|4159.7|4153.7|42
1727053800000|2024-09-23 01:10:00|4162.2|4156.2|4160.7|4154.7|4162.3|4156.3|4159.7|4153.7|13
1727054100000|2024-09-23 01:15:00|4161.2|4155.2|4159.3|4153.3|4161.7|4155.7|4158.3|4152.3|160
1727054400000|2024-09-23 01:20:00|4159.2|4153.2|4163.2|4157.2|4164.2|4158.2|4155.8|4149.8|41
1727054700000|2024-09-23 01:25:00|4163.3|4157.3|4163.2|4157.2|4165.7|4159.7|4160|4154|28
1727055000000|2024-09-23 01:30:00|4163.3|4157.3|4159.3|4153.3|4163.3|4157.3|4157.8|4151.8|16
1727055300000|2024-09-23 01:35:00|4159|4153|4160.3|4154.3|4162.5|4156.5|4158.3|4152.3|9
1727055600000|2024-09-23 01:40:00|4160.5|4154.5|4158.5|4152.5|4162.8|4156.8|4157.5|4151.5|25
1727055900000|2024-09-23 01:45:00|4158.3|4152.3|4155.3|4149.3|4159.3|4153.3|4155.2|4149.2|24
1727056200000|2024-09-23 01:50:00|4155.7|4149.7|4154.7|4148.7|4156.3|4150.3|4154.7|4148.7|56
1727056500000|2024-09-23 01:55:00|4154.8|4148.8|4155.7|4149.7|4156.8|4150.8|4154.7|4148.7|13
1727056800000|2024-09-23 02:00:00|4155.2|4149.2|4148.7|4142.7|4155.7|4149.7|4148.5|4142.5|32
1727057100000|2024-09-23 02:05:00|4147.5|4141.5|4149.3|4143.3|4149.8|4143.8|4147.1|4141.1|19
1727057400000|2024-09-23 02:10:00|4149.7|4143.7|4150.5|4144.5|4153.3|4147.3|4149.3|4143.3|82
1727057700000|2024-09-23 02:15:00|4150.6|4144.6|4152.2|4146.2|4152.3|4146.3|4149.8|4143.8|3
1727058000000|2024-09-23 02:20:00|4152.9|4146.9|4154.3|4148.3|4154.3|4148.3|4152.9|4146.9|12
1727058300000|2024-09-23 02:25:00|4154.7|4148.7|4154.7|4148.7|4155.8|4149.8|4154.2|4148.2|11
1727058600000|2024-09-23 02:30:00|4156|4150|4158.7|4152.7|4159.2|4153.2|4153.5|4147.5|27
1727058900000|2024-09-23 02:35:00|4159|4153|4166.2|4160.2|4166.5|4160.5|4158.7|4152.7|27
1727059200000|2024-09-23 02:40:00|4165.2|4159.2|4166.7|4160.7|4169.8|4163.8|4165.2|4159.2|54
1727059500000|2024-09-23 02:45:00|4166.8|4160.8|4164.3|4158.3|4168.2|4162.2|4163.8|4157.8|16
1727059800000|2024-09-23 02:50:00|4164.2|4158.2|4167.3|4161.3|4168.3|4162.3|4163.8|4157.8|13
1727060100000|2024-09-23 02:55:00|4167.5|4161.5|4167.3|4161.3|4168.8|4162.8|4166.7|4160.7|12
1727060400000|2024-09-23 03:00:00|4167.7|4161.7|4172.3|4166.3|4175.2|4169.2|4167.5|4161.5|41
1727060700000|2024-09-23 03:05:00|4172.2|4166.2|4168.5|4162.5|4172.8|4166.8|4166|4160|24
1727061000000|2024-09-23 03:10:00|4169.2|4163.2|4173.8|4167.8|4175.2|4169.2|4168.8|4162.8|53
1727061300000|2024-09-23 03:15:00|4174.2|4168.2|4183.3|4177.3|4183.5|4177.5|4174.2|4168.2|65
1727061600000|2024-09-23 03:20:00|4182.8|4176.8|4184.8|4178.8|4186.3|4180.3|4182.8|4176.8|125
1727061900000|2024-09-23 03:25:00|4185|4179|4186.7|4180.7|4186.8|4180.8|4183.3|4177.3|42
1727062200000|2024-09-23 03:30:00|4186.8|4180.8|4188.7|4182.7|4190.2|4184.2|4186.7|4180.7|26
1727062500000|2024-09-23 03:35:00|4188.2|4182.2|4188.2|4182.2|4190.2|4184.2|4187.2|4181.2|12
1727062800000|2024-09-23 03:40:00|4188.5|4182.5|4186|4180|4188.5|4182.5|4185.7|4179.7|24
1727063100000|2024-09-23 03:45:00|4185.7|4179.7|4184.7|4178.7|4186.2|4180.2|4184.2|4178.2|23
1727063400000|2024-09-23 03:50:00|4184.3|4178.3|4185.3|4179.3|4186|4180|4183.8|4177.8|12
1727063700000|2024-09-23 03:55:00|4185.2|4179.2|4187.2|4181.2|4187.7|4181.7|4185|4179|3
1727064000000|2024-09-23 04:00:00|4187.3|4181.3|4188.7|4182.7|4190.7|4184.7|4185.7|4179.7|69
1727064300000|2024-09-23 04:05:00|4188.3|4182.3|4187.3|4181.3|4188.7|4182.7|4187.3|4181.3|7
1727064600000|2024-09-23 04:10:00|4187.7|4181.7|4186|4180|4187.7|4181.7|4184.8|4178.8|37
1727064900000|2024-09-23 04:15:00|4186.2|4180.2|4185.7|4179.7|4188|4182|4185.7|4179.7|12
1727065200000|2024-09-23 04:20:00|4185.2|4179.2|4188.7|4182.7|4188.7|4182.7|4184.3|4178.3|6
1727065500000|2024-09-23 04:25:00|4188|4182|4188.7|4182.7|4189.7|4183.7|4187.7|4181.7|6
1727065800000|2024-09-23 04:30:00|4188.5|4182.5|4189.7|4183.7|4190.2|4184.2|4187.8|4181.8|4
1727066100000|2024-09-23 04:35:00|4190|4184|4188.7|4182.7|4190|4184|4188.7|4182.7|3
1727066400000|2024-09-23 04:40:00|4188.2|4182.2|4188.7|4182.7|4189|4183|4188|4182|2
1727066700000|2024-09-23 04:45:00|4188.3|4182.3|4188.2|4182.2|4189.2|4183.2|4187.8|4181.8|10
1727067000000|2024-09-23 04:50:00|4188.7|4182.7|4189|4183|4189.2|4183.2|4188.7|4182.7|0
1727067300000|2024-09-23 04:55:00|4189.7|4183.7|4189.5|4183.5|4191.5|4185.5|4189|4183|24
1727067600000|2024-09-23 05:00:00|4189.7|4183.7|4189|4183|4190.5|4184.5|4189|4183|24
1727067900000|2024-09-23 05:05:00|4188.7|4182.7|4188.3|4182.3|4189.5|4183.5|4188.2|4182.2|40
1727068200000|2024-09-23 05:10:00|4188.7|4182.7|4194|4188|4194.5|4188.5|4188.3|4182.3|62
1727068500000|2024-09-23 05:15:00|4193.5|4187.5|4192.5|4186.5|4195.2|4189.2|4191.7|4185.7|16
1727068800000|2024-09-23 05:20:00|4192.9|4186.9|4188.7|4182.7|4193|4187|4188.2|4182.2|29
1727069100000|2024-09-23 05:25:00|4189|4183|4188.7|4182.7|4189|4183|4186.7|4180.7|40
1727069400000|2024-09-23 05:30:00|4188.5|4182.5|4188.5|4182.5|4191.7|4185.7|4188.5|4182.5|52
1727069700000|2024-09-23 05:35:00|4188.7|4182.7|4186.2|4180.2|4188.7|4182.7|4186.2|4180.2|52
1727070000000|2024-09-23 05:40:00|4186.3|4180.3|4185|4179|4188.2|4182.2|4184.3|4178.3|39
1727070300000|2024-09-23 05:45:00|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4183|4177|21
1727070600000|2024-09-23 05:50:00|4184.3|4178.3|4179.7|4173.7|4184.3|4178.3|4179.7|4173.7|25
1727070900000|2024-09-23 05:55:00|4180.7|4174.7|4179.2|4173.2|4182.2|4176.2|4176.7|4170.7|128
1727071200000|2024-09-23 06:00:00|4179.3|4173.3|4175|4169|4179.7|4173.7|4174|4168|33
1727071500000|2024-09-23 06:05:00|4175.2|4169.2|4172.7|4166.7|4175.2|4169.2|4170.7|4164.7|39
1727071800000|2024-09-23 06:10:00|4172.8|4166.8|4172.5|4166.5|4172.8|4166.8|4170.7|4164.7|58
1727072100000|2024-09-23 06:15:00|4172.7|4166.7|4165.7|4159.7|4172.8|4166.8|4165.3|4159.3|50
1727072400000|2024-09-23 06:20:00|4166.2|4160.2|4168.2|4162.2|4169.2|4163.2|4165.7|4159.7|13
1727072700000|2024-09-23 06:25:00|4168.5|4162.5|4168.7|4162.7|4170.2|4164.2|4167.7|4161.7|29
1727073000000|2024-09-23 06:30:00|4168.2|4162.2|4171.7|4165.7|4171.7|4165.7|4167.7|4161.7|23
1727073300000|2024-09-23 06:35:00|4171.5|4165.5|4167.7|4161.7|4172.3|4166.3|4167|4161|13
1727073600000|2024-09-23 06:40:00|4168|4162|4169.2|4163.2|4169.3|4163.3|4164.3|4158.3|47
1727073900000|2024-09-23 06:45:00|4168.7|4162.7|4164.7|4158.7|4168.7|4162.7|4163.8|4157.8|87
1727074200000|2024-09-23 06:50:00|4164.3|4158.3|4166|4160|4166.7|4160.7|4162.8|4156.8|33
1727074500000|2024-09-23 06:55:00|4166.2|4160.2|4161.7|4155.7|4166.7|4160.7|4161.7|4155.7|20
1727074800000|2024-09-23 07:00:00|4162|4156|4155.2|4149.2|4163.7|4157.7|4154.7|4148.7|105
1727075100000|2024-09-23 07:05:00|4155.5|4149.5|4149.7|4143.7|4156.7|4150.7|4149.2|4143.2|218
1727075400000|2024-09-23 07:10:00|4149.5|4143.5|4146.7|4140.7|4149.8|4143.8|4146.7|4140.7|48
1727075700000|2024-09-23 07:15:00|4146|4140|4144|4138|4147.7|4141.7|4142.5|4136.5|83
1727076000000|2024-09-23 07:20:00|4143.7|4137.7|4144|4138|4144|4138|4142|4136|52
1727076300000|2024-09-23 07:25:00|4144.7|4138.7|4146.7|4140.7|4147.8|4141.8|4143.8|4137.8|43
1727076600000|2024-09-23 07:30:00|4146.5|4140.5|4149.3|4143.3|4152.7|4146.7|4145.7|4139.7|84
1727076900000|2024-09-23 07:35:00|4149.7|4143.7|4149.5|4143.5|4153|4147|4149.3|4143.3|22
1727077200000|2024-09-23 07:40:00|4149.3|4143.3|4149.3|4143.3|4151.3|4145.3|4149.3|4143.3|11
1727077500000|2024-09-23 07:45:00|4149.7|4143.7|4154|4148|4156.2|4150.2|4149.7|4143.7|37
1727077800000|2024-09-23 07:50:00|4153.8|4147.8|4161.8|4155.8|4162.2|4156.2|4152.7|4146.7|93
1727078100000|2024-09-23 07:55:00|4161.7|4155.7|4163.7|4157.7|4164.5|4158.5|4160|4154|63
1727078400000|2024-09-23 08:00:00|4164.7|4158.7|4163.3|4157.3|4166.8|4160.8|4162.7|4156.7|38
1727078700000|2024-09-23 08:05:00|4164.5|4158.5|4159.3|4153.3|4165.3|4159.3|4156.3|4150.3|27
1727079000000|2024-09-23 08:10:00|4159.7|4153.7|4158.2|4152.2|4163.2|4157.2|4157.8|4151.8|8
1727079300000|2024-09-23 08:15:00|4158.9|4152.9|4156.8|4150.8|4159.2|4153.2|4156.8|4150.8|12
1727079600000|2024-09-23 08:20:00|4157.2|4151.2|4156.2|4150.2|4160.7|4154.7|4156.2|4150.2|26
1727079900000|2024-09-23 08:25:00|4156.5|4150.5|4153.2|4147.2|4157.2|4151.2|4152.8|4146.8|11
1727080200000|2024-09-23 08:30:00|4153.3|4147.3|4153|4147|4155|4149|4151.2|4145.2|30
1727080500000|2024-09-23 08:35:00|4154|4148|4153|4147|4155.2|4149.2|4152.7|4146.7|13
1727080800000|2024-09-23 08:40:00|4153.2|4147.2|4152.2|4146.2|4154.3|4148.3|4152.2|4146.2|9
1727081100000|2024-09-23 08:45:00|4152.3|4146.3|4154.2|4148.2|4155.2|4149.2|4150.2|4144.2|40
1727081400000|2024-09-23 08:50:00|4155|4149|4164.7|4158.7|4165.9|4159.9|4155|4149|52
1727081700000|2024-09-23 08:55:00|4164.6|4158.6|4164.7|4158.7|4166.4|4160.4|4162.4|4156.4|55
1727082000000|2024-09-23 09:00:00|4164.2|4158.2|4162.4|4156.4|4167.2|4161.2|4162.2|4156.2|54
1727082300000|2024-09-23 09:05:00|4162.2|4156.2|4168.2|4162.2|4169.2|4163.2|4161.7|4155.7|52
1727082600000|2024-09-23 09:10:00|4168.7|4162.7|4170.4|4164.4|4172.1|4166.1|4168.7|4162.7|26
1727082900000|2024-09-23 09:15:00|4170.6|4164.6|4175.4|4169.4|4175.9|4169.9|4170.4|4164.4|52
1727083200000|2024-09-23 09:20:00|4174.4|4168.4|4176.4|4170.4|4178.6|4172.6|4169.7|4163.7|126
1727083500000|2024-09-23 09:25:00|4177.1|4171.1|4182.4|4176.4|4182.7|4176.7|4176.4|4170.4|63
1727083800000|2024-09-23 09:30:00|4182.1|4176.1|4186.9|4180.9|4189.1|4183.1|4181.9|4175.9|143
1727084100000|2024-09-23 09:35:00|4187.1|4181.1|4186.4|4180.4|4188.4|4182.4|4186.1|4180.1|42
1727084400000|2024-09-23 09:40:00|4188.1|4182.1|4186.9|4180.9|4188.9|4182.9|4186.4|4180.4|81
1727084700000|2024-09-23 09:45:00|4187.4|4181.4|4183.4|4177.4|4188.9|4182.9|4183.1|4177.1|62
1727085000000|2024-09-23 09:50:00|4184.1|4178.1|4185.9|4179.9|4187.1|4181.1|4184.1|4178.1|43
1727085300000|2024-09-23 09:55:00|4186.1|4180.1|4183.1|4177.1|4186.1|4180.1|4180.1|4174.1|71
1727085600000|2024-09-23 10:00:00|4182.4|4176.4|4182.1|4176.1|4184.2|4178.2|4180.4|4174.4|50
1727085900000|2024-09-23 10:05:00|4182.4|4176.4|4180.9|4174.9|4183.1|4177.1|4179.1|4173.1|75
1727086200000|2024-09-23 10:10:00|4180.8|4174.8|4183.4|4177.4|4184.1|4178.1|4179.1|4173.1|44
1727086500000|2024-09-23 10:15:00|4183.8|4177.8|4183.1|4177.1|4184.1|4178.1|4182.9|4176.9|17
1727086800000|2024-09-23 10:20:00|4183.4|4177.4|4184.4|4178.4|4185.1|4179.1|4183.4|4177.4|44
1727087100000|2024-09-23 10:25:00|4184.7|4178.7|4188.4|4182.4|4189.1|4183.1|4184.4|4178.4|58
1727087400000|2024-09-23 10:30:00|4188.1|4182.1|4189.4|4183.4|4191.1|4185.1|4187.4|4181.4|30
1727087700000|2024-09-23 10:35:00|4188.9|4182.9|4188.4|4182.4|4190.1|4184.1|4187.4|4181.4|32
1727088000000|2024-09-23 10:40:00|4188.1|4182.1|4186.1|4180.1|4188.4|4182.4|4186.1|4180.1|18
1727088300000|2024-09-23 10:45:00|4186.2|4180.2|4186.1|4180.1|4188.6|4182.6|4185.7|4179.7|39
1727088600000|2024-09-23 10:50:00|4186.4|4180.4|4184.4|4178.4|4187.8|4181.8|4183.1|4177.1|66
1727088900000|2024-09-23 10:55:00|4184.6|4178.6|4182.6|4176.6|4185.4|4179.4|4181.1|4175.1|34
1727089200000|2024-09-23 11:00:00|4182.4|4176.4|4190.1|4184.1|4190.1|4184.1|4182.4|4176.4|55
1727089500000|2024-09-23 11:05:00|4189.1|4183.1|4191.6|4185.6|4192.1|4186.1|4189.1|4183.1|59
1727089800000|2024-09-23 11:10:00|4191.7|4185.7|4193.1|4187.1|4195.1|4189.1|4191.2|4185.2|38
1727090100000|2024-09-23 11:15:00|4192.4|4186.4|4190.4|4184.4|4193.4|4187.4|4190.1|4184.1|29
1727090400000|2024-09-23 11:20:00|4190.6|4184.6|4192.9|4186.9|4192.9|4186.9|4190.1|4184.1|19
1727090700000|2024-09-23 11:25:00|4193.1|4187.1|4190.1|4184.1|4193.1|4187.1|4188.4|4182.4|13
1727091000000|2024-09-23 11:30:00|4189.1|4183.1|4185.9|4179.9|4190.1|4184.1|4185.9|4179.9|35
1727091300000|2024-09-23 11:35:00|4186.4|4180.4|4187.4|4181.4|4189.4|4183.4|4184.4|4178.4|48
1727091600000|2024-09-23 11:40:00|4186.9|4180.9|4189.6|4183.6|4191.4|4185.4|4186.9|4180.9|26
1727091900000|2024-09-23 11:45:00|4189.7|4183.7|4190.1|4184.1|4192.1|4186.1|4189.6|4183.6|37
1727092200000|2024-09-23 11:50:00|4189.9|4183.9|4191.6|4185.6|4192.1|4186.1|4189.9|4183.9|36
1727092500000|2024-09-23 11:55:00|4192.1|4186.1|4194.4|4188.4|4195.1|4189.1|4191.9|4185.9|59
1727092800000|2024-09-23 12:00:00|4194.9|4188.9|4196.4|4190.4|4202.7|4196.7|4194.4|4188.4|227
1727093100000|2024-09-23 12:05:00|4195.9|4189.9|4192.7|4186.7|4200.4|4194.4|4191.1|4185.1|137
1727093400000|2024-09-23 12:10:00|4193.1|4187.1|4191.2|4185.2|4194.9|4188.9|4190.1|4184.1|71
1727093700000|2024-09-23 12:15:00|4191.6|4185.6|4190.1|4184.1|4194.4|4188.4|4190.1|4184.1|195
1727094000000|2024-09-23 12:20:00|4188.7|4182.7|4183.9|4177.9|4189.1|4183.1|4182.4|4176.4|250
1727094300000|2024-09-23 12:25:00|4184.2|4178.2|4189.2|4183.2|4191.2|4185.2|4182.9|4176.9|116
1727094600000|2024-09-23 12:30:00|4188.7|4182.7|4184.2|4178.2|4191.2|4185.2|4184.2|4178.2|96
1727094900000|2024-09-23 12:35:00|4186.4|4180.4|4181.2|4175.2|4190.9|4184.9|4180.7|4174.7|227
1727095200000|2024-09-23 12:40:00|4182.4|4176.4|4185.4|4179.4|4186.6|4180.6|4177.2|4171.2|343
1727098200000|2024-09-23 13:30:00|4193.9|4187.9|4216.1|4210.1|4219.9|4213.9|4188.4|4182.4|2448
1727098500000|2024-09-23 13:35:00|4216.4|4210.4|4241.7|4235.7|4244.7|4238.7|4214.1|4208.1|2067
1727098800000|2024-09-23 13:40:00|4242.8|4236.8|4251.1|4245.1|4253.8|4247.8|4240|4234|1162
1727099100000|2024-09-23 13:45:00|4250.6|4244.6|4260.3|4254.3|4260.7|4254.7|4250.6|4244.6|1256
1727099400000|2024-09-23 13:50:00|4260|4254|4259.3|4253.3|4264.3|4258.3|4250.9|4244.9|1243
1727099700000|2024-09-23 13:55:00|4260.3|4254.3|4261|4255|4274.8|4268.8|4255|4249|1620
1727100000000|2024-09-23 14:00:00|4260.6|4254.6|4261.3|4255.3|4274.3|4268.3|4257.3|4251.3|1095
1727100300000|2024-09-23 14:05:00|4262.3|4256.3|4269.8|4263.8|4270.4|4264.4|4261.3|4255.3|588
1727100600000|2024-09-23 14:10:00|4270.3|4264.3|4270.4|4264.4|4278.3|4272.3|4266.3|4260.3|1326
1727100900000|2024-09-23 14:15:00|4270.1|4264.1|4272.1|4266.1|4274.7|4268.7|4268.1|4262.1|721
1727101200000|2024-09-23 14:20:00|4271.7|4265.7|4274.3|4268.3|4276.8|4270.8|4266.4|4260.4|1124
1727101500000|2024-09-23 14:25:00|4273.9|4267.9|4258.1|4252.1|4275.1|4269.1|4257.1|4251.1|840
1727101800000|2024-09-23 14:30:00|4258.6|4252.6|4271.6|4265.6|4272.6|4266.6|4256.7|4250.7|732
1727102100000|2024-09-23 14:35:00|4271.7|4265.7|4262.7|4256.7|4276.1|4270.1|4258.7|4252.7|917
1727102400000|2024-09-23 14:40:00|4262.2|4256.2|4254.7|4248.7|4262.2|4256.2|4248.6|4242.6|862
1727102700000|2024-09-23 14:45:00|4254.6|4248.6|4251.7|4245.7|4254.7|4248.7|4246.7|4240.7|629
1727103000000|2024-09-23 14:50:00|4251.6|4245.6|4244.7|4238.7|4251.9|4245.9|4243.9|4237.9|884
1727103300000|2024-09-23 14:55:00|4244.1|4238.1|4230.4|4224.4|4244.4|4238.4|4229|4223|1083
1727103600000|2024-09-23 15:00:00|4230|4224|4241.9|4235.9|4243.9|4237.9|4229.5|4223.5|494
1727103900000|2024-09-23 15:05:00|4241.5|4235.5|4232.4|4226.4|4243|4237|4230|4224|577
1727104200000|2024-09-23 15:10:00|4232|4226|4227|4221|4233|4227|4227|4221|517
1727104500000|2024-09-23 15:15:00|4227.4|4221.4|4236|4230|4236.4|4230.4|4227.2|4221.2|473
1727104800000|2024-09-23 15:20:00|4236.4|4230.4|4237.9|4231.9|4240.9|4234.9|4235.9|4229.9|531
1727105100000|2024-09-23 15:25:00|4237.4|4231.4|4233|4227|4237.9|4231.9|4230.5|4224.5|477
1727105400000|2024-09-23 15:30:00|4232.9|4226.9|4235.9|4229.9|4240.9|4234.9|4231.4|4225.4|511
1727105700000|2024-09-23 15:35:00|4235.4|4229.4|4232.9|4226.9|4236|4230|4231.9|4225.9|386
1727106000000|2024-09-23 15:40:00|4231.9|4225.9|4221.9|4215.9|4232|4226|4218.9|4212.9|447
1727106300000|2024-09-23 15:45:00|4221.5|4215.5|4216.9|4210.9|4221.9|4215.9|4204|4198|1121
1727106600000|2024-09-23 15:50:00|4215.9|4209.9|4219.9|4213.9|4224|4218|4215|4209|847
1727106900000|2024-09-23 15:55:00|4218.9|4212.9|4216.1|4210.1|4221.4|4215.4|4213.6|4207.6|640
1727107200000|2024-09-23 16:00:00|4216.2|4210.2|4212.2|4206.2|4216.9|4210.9|4212|4206|894
1727107500000|2024-09-23 16:05:00|4212|4206|4208.4|4202.4|4215.2|4209.2|4206.4|4200.4|696
1727107800000|2024-09-23 16:10:00|4208.2|4202.2|4204.4|4198.4|4208.4|4202.4|4201.2|4195.2|489
1727108100000|2024-09-23 16:15:00|4204.2|4198.2|4198.5|4192.5|4204.4|4198.4|4194.7|4188.7|504
1727108400000|2024-09-23 16:20:00|4197.7|4191.7|4193|4187|4199.2|4193.2|4188.8|4182.8|460
1727108700000|2024-09-23 16:25:00|4192.8|4186.8|4193.5|4187.5|4193.7|4187.7|4185.8|4179.8|479
1727109000000|2024-09-23 16:30:00|4193.2|4187.2|4187.5|4181.5|4193.5|4187.5|4185.5|4179.5|523
1727109300000|2024-09-23 16:35:00|4188.7|4182.7|4184.2|4178.2|4189.8|4183.8|4181.5|4175.5|473
1727109600000|2024-09-23 16:40:00|4184.7|4178.7|4181.6|4175.6|4186.7|4180.7|4179.8|4173.8|513
1727109900000|2024-09-23 16:45:00|4181|4175|4182.8|4176.8|4183.8|4177.8|4177.8|4171.8|441
1727110200000|2024-09-23 16:50:00|4182|4176|4185.8|4179.8|4186.8|4180.8|4179.8|4173.8|561
1727110500000|2024-09-23 16:55:00|4184.8|4178.8|4191.2|4185.2|4193.7|4187.7|4184.8|4178.8|929
1727110800000|2024-09-23 17:00:00|4191.5|4185.5|4189.2|4183.2|4194.7|4188.7|4188.5|4182.5|326
1727111100000|2024-09-23 17:05:00|4188.8|4182.8|4191.7|4185.7|4191.7|4185.7|4186.5|4180.5|283
1727111400000|2024-09-23 17:10:00|4191.2|4185.2|4191.8|4185.8|4195.7|4189.7|4190|4184|352
1727111700000|2024-09-23 17:15:00|4192.3|4186.3|4189|4183|4195.7|4189.7|4186.8|4180.8|364
1727112000000|2024-09-23 17:20:00|4189.8|4183.8|4189.8|4183.8|4191.3|4185.3|4186.1|4180.1|443
1727112300000|2024-09-23 17:25:00|4190.1|4184.1|4191.3|4185.3|4194.3|4188.3|4189.8|4183.8|340
1727112600000|2024-09-23 17:30:00|4191.4|4185.4|4191.3|4185.3|4193.3|4187.3|4189.3|4183.3|413
1727112900000|2024-09-23 17:35:00|4191.8|4185.8|4194.3|4188.3|4197.8|4191.8|4191.3|4185.3|494
1727113200000|2024-09-23 17:40:00|4193.8|4187.8|4196.8|4190.8|4197.2|4191.2|4193.8|4187.8|323
1727113500000|2024-09-23 17:45:00|4196.7|4190.7|4197.5|4191.5|4197.7|4191.7|4192.3|4186.3|392
1727113800000|2024-09-23 17:50:00|4197|4191|4192.2|4186.2|4199.8|4193.8|4190.7|4184.7|374
1727114100000|2024-09-23 17:55:00|4191.8|4185.8|4191.8|4185.8|4192.8|4186.8|4190.8|4184.8|252
1727114400000|2024-09-23 18:00:00|4192.8|4186.8|4175.9|4169.9|4193.8|4187.8|4175.4|4169.4|945
1727114700000|2024-09-23 18:05:00|4176.3|4170.3|4181|4175|4182.3|4176.3|4175.4|4169.4|987
1727115000000|2024-09-23 18:10:00|4181.1|4175.1|4189.1|4183.1|4189.8|4183.8|4178.8|4172.8|1550
1727115300000|2024-09-23 18:15:00|4189.8|4183.8|4190.3|4184.3|4191.8|4185.8|4187.8|4181.8|949
1727136000000|2024-09-24 00:00:00|4184.8|4178.8|4184.2|4178.2|4190.7|4184.7|4176.3|4170.3|274
1727136300000|2024-09-24 00:05:00|4183.7|4177.7|4184.7|4178.7|4186.8|4180.8|4182.2|4176.2|32
1727136600000|2024-09-24 00:10:00|4185|4179|4183.2|4177.2|4187.2|4181.2|4182.8|4176.8|31
1727136900000|2024-09-24 00:15:00|4183.3|4177.3|4180.7|4174.7|4185.3|4179.3|4178.7|4172.7|26
1727137200000|2024-09-24 00:20:00|4181.2|4175.2|4179.7|4173.7|4182.2|4176.2|4179.2|4173.2|21
1727137500000|2024-09-24 00:25:00|4180|4174|4176.7|4170.7|4180.2|4174.2|4175.2|4169.2|50
1727137800000|2024-09-24 00:30:00|4176.3|4170.3|4177.2|4171.2|4179.3|4173.3|4175.7|4169.7|18
1727138100000|2024-09-24 00:35:00|4176.7|4170.7|4176|4170|4177.5|4171.5|4175.3|4169.3|11
1727138400000|2024-09-24 00:40:00|4176.2|4170.2|4175.5|4169.5|4177|4171|4174.7|4168.7|14
1727138700000|2024-09-24 00:45:00|4175.7|4169.7|4175|4169|4176.4|4170.4|4174.7|4168.7|7
1727139000000|2024-09-24 00:50:00|4174.7|4168.7|4173.5|4167.5|4175.2|4169.2|4171.5|4165.5|22
1727139300000|2024-09-24 00:55:00|4173.4|4167.4|4173.9|4167.9|4174.4|4168.4|4172|4166|15
1727139600000|2024-09-24 01:00:00|4174|4168|4177.7|4171.7|4179.9|4173.9|4172|4166|75
1727139900000|2024-09-24 01:05:00|4177.9|4171.9|4185.9|4179.9|4186.5|4180.5|4176.9|4170.9|25
1727140200000|2024-09-24 01:10:00|4186|4180|4192.9|4186.9|4193.7|4187.7|4185|4179|53
1727140500000|2024-09-24 01:15:00|4193|4187|4190.9|4184.9|4193.9|4187.9|4189|4183|23
1727140800000|2024-09-24 01:20:00|4190.5|4184.5|4189|4183|4191.2|4185.2|4185.9|4179.9|19
1727141100000|2024-09-24 01:25:00|4188.5|4182.5|4194.5|4188.5|4195.7|4189.7|4188|4182|32
1727141400000|2024-09-24 01:30:00|4194.9|4188.9|4193.5|4187.5|4196.5|4190.5|4193.2|4187.2|20
1727141700000|2024-09-24 01:35:00|4193.2|4187.2|4191.2|4185.2|4194.5|4188.5|4189.5|4183.5|17
1727142000000|2024-09-24 01:40:00|4190.7|4184.7|4195.2|4189.2|4196.2|4190.2|4189.5|4183.5|17
1727142300000|2024-09-24 01:45:00|4195.5|4189.5|4193.5|4187.5|4197.2|4191.2|4192.2|4186.2|58
1727142600000|2024-09-24 01:50:00|4190.5|4184.5|4188.5|4182.5|4190.5|4184.5|4185.5|4179.5|50
1727142900000|2024-09-24 01:55:00|4188.4|4182.4|4190|4184|4191.4|4185.4|4186.2|4180.2|29
1727143200000|2024-09-24 02:00:00|4189.9|4183.9|4181.9|4175.9|4189.9|4183.9|4181.4|4175.4|35
1727143500000|2024-09-24 02:05:00|4182|4176|4177.5|4171.5|4182.9|4176.9|4177.5|4171.5|20
1727143800000|2024-09-24 02:10:00|4177.9|4171.9|4176.5|4170.5|4180.2|4174.2|4176.5|4170.5|19
1727144100000|2024-09-24 02:15:00|4176.9|4170.9|4175.5|4169.5|4176.9|4170.9|4174.8|4168.8|7
1727144400000|2024-09-24 02:20:00|4176|4170|4177.2|4171.2|4178.5|4172.5|4176|4170|13
1727144700000|2024-09-24 02:25:00|4177|4171|4177.2|4171.2|4178.5|4172.5|4176.4|4170.4|14
1727145000000|2024-09-24 02:30:00|4177|4171|4180.2|4174.2|4182|4176|4176.4|4170.4|25
1727145300000|2024-09-24 02:35:00|4180.7|4174.7|4166.2|4160.2|4181.2|4175.2|4164|4158|77
1727145600000|2024-09-24 02:40:00|4166|4160|4169.3|4163.3|4173.3|4167.3|4165.7|4159.7|49
1727145900000|2024-09-24 02:45:00|4169.2|4163.2|4173|4167|4175|4169|4167.7|4161.7|52
1727146200000|2024-09-24 02:50:00|4173.2|4167.2|4175.3|4169.3|4177.7|4171.7|4173|4167|21
1727146500000|2024-09-24 02:55:00|4175.2|4169.2|4176|4170|4177|4171|4172.7|4166.7|6
1727146800000|2024-09-24 03:00:00|4175.7|4169.7|4174|4168|4176.2|4170.2|4172|4166|21
1727147100000|2024-09-24 03:05:00|4173.9|4167.9|4174|4168|4175.9|4169.9|4172.2|4166.2|10
1727147400000|2024-09-24 03:10:00|4174.5|4168.5|4177.9|4171.9|4178.4|4172.4|4174.2|4168.2|36
1727147700000|2024-09-24 03:15:00|4178|4172|4173.5|4167.5|4178|4172|4172|4166|29
1727148000000|2024-09-24 03:20:00|4174|4168|4176|4170|4176.5|4170.5|4173.5|4167.5|12
1727148300000|2024-09-24 03:25:00|4175.9|4169.9|4179.5|4173.5|4179.5|4173.5|4175|4169|17
1727148600000|2024-09-24 03:30:00|4179|4173|4175|4169|4179|4173|4174.8|4168.8|10
1727148900000|2024-09-24 03:35:00|4175.2|4169.2|4173.7|4167.7|4176.2|4170.2|4173.5|4167.5|5
1727149200000|2024-09-24 03:40:00|4174|4168|4178|4172|4178.5|4172.5|4174|4168|10
1727149500000|2024-09-24 03:45:00|4177.7|4171.7|4178.7|4172.7|4179.2|4173.2|4177.7|4171.7|15
1727149800000|2024-09-24 03:50:00|4178.5|4172.5|4178.5|4172.5|4178.7|4172.7|4178.4|4172.4|20
1727150100000|2024-09-24 03:55:00|4178.7|4172.7|4173.7|4167.7|4178.7|4172.7|4173.7|4167.7|9
1727150400000|2024-09-24 04:00:00|4173.2|4167.2|4172.2|4166.2|4174.7|4168.7|4171.7|4165.7|8
1727150700000|2024-09-24 04:05:00|4172.5|4166.5|4170.2|4164.2|4172.7|4166.7|4169.7|4163.7|5
1727151000000|2024-09-24 04:10:00|4170|4164|4172|4166|4172|4166|4170|4164|4
1727151300000|2024-09-24 04:15:00|4172.5|4166.5|4172.2|4166.2|4173.2|4167.2|4171|4165|10
1727151600000|2024-09-24 04:20:00|4172|4166|4172.7|4166.7|4173.2|4167.2|4172|4166|9
1727151900000|2024-09-24 04:25:00|4172.3|4166.3|4172.2|4166.2|4173.2|4167.2|4171.8|4165.8|2
1727152200000|2024-09-24 04:30:00|4172|4166|4172.7|4166.7|4173.7|4167.7|4171.8|4165.8|14
1727152500000|2024-09-24 04:35:00|4173.2|4167.2|4176.2|4170.2|4177.7|4171.7|4173.2|4167.2|12
1727152800000|2024-09-24 04:40:00|4176|4170|4176.2|4170.2|4176.5|4170.5|4175.7|4169.7|22
1727153100000|2024-09-24 04:45:00|4175.7|4169.7|4174.7|4168.7|4176.2|4170.2|4174.7|4168.7|4
1727153400000|2024-09-24 04:50:00|4174.3|4168.3|4174.8|4168.8|4175.3|4169.3|4173.8|4167.8|7
1727153700000|2024-09-24 04:55:00|4175.2|4169.2|4176.8|4170.8|4176.8|4170.8|4175.2|4169.2|7
1727154000000|2024-09-24 05:00:00|4178.3|4172.3|4176.7|4170.7|4178.7|4172.7|4176.7|4170.7|10
1727154300000|2024-09-24 05:05:00|4176.3|4170.3|4178.3|4172.3|4178.7|4172.7|4175.8|4169.8|8
1727154600000|2024-09-24 05:10:00|4178.7|4172.7|4177.7|4171.7|4178.7|4172.7|4177.5|4171.5|1
1727154900000|2024-09-24 05:15:00|4177.5|4171.5|4178.2|4172.2|4179.3|4173.3|4177.2|4171.2|2
1727155200000|2024-09-24 05:20:00|4177.2|4171.2|4181.2|4175.2|4181.3|4175.3|4177.2|4171.2|6
1727155500000|2024-09-24 05:25:00|4180.3|4174.3|4180.2|4174.2|4180.7|4174.7|4178.7|4172.7|22
1727155800000|2024-09-24 05:30:00|4179.8|4173.8|4180.2|4174.2|4184.3|4178.3|4179.3|4173.3|34
1727156100000|2024-09-24 05:35:00|4180|4174|4176.2|4170.2|4180.8|4174.8|4175.8|4169.8|32
1727156400000|2024-09-24 05:40:00|4175.7|4169.7|4177.7|4171.7|4179.7|4173.7|4175.7|4169.7|103
1727156700000|2024-09-24 05:45:00|4179|4173|4180.3|4174.3|4180.3|4174.3|4178.2|4172.2|37
1727157000000|2024-09-24 05:50:00|4181.3|4175.3|4181.5|4175.5|4182.3|4176.3|4179.7|4173.7|8
1727157300000|2024-09-24 05:55:00|4181.7|4175.7|4174.2|4168.2|4181.7|4175.7|4173.5|4167.5|42
1727157600000|2024-09-24 06:00:00|4174|4168|4177.2|4171.2|4177.2|4171.2|4173.2|4167.2|26
1727157900000|2024-09-24 06:05:00|4177|4171|4174.2|4168.2|4177.5|4171.5|4174|4168|6
1727158200000|2024-09-24 06:10:00|4174.7|4168.7|4177|4171|4178|4172|4174.2|4168.2|8
1727158500000|2024-09-24 06:15:00|4177.3|4171.3|4176.7|4170.7|4177.7|4171.7|4174.2|4168.2|11
1727158800000|2024-09-24 06:20:00|4177|4171|4177|4171|4178.7|4172.7|4176.7|4170.7|4
1727159100000|2024-09-24 06:25:00|4176.8|4170.8|4175|4169|4177|4171|4173.7|4167.7|7
1727159400000|2024-09-24 06:30:00|4175.2|4169.2|4178.7|4172.7|4178.7|4172.7|4174|4168|20
1727159700000|2024-09-24 06:35:00|4177.7|4171.7|4177|4171|4178.2|4172.2|4175.7|4169.7|21
1727160000000|2024-09-24 06:40:00|4177.2|4171.2|4178.2|4172.2|4179|4173|4177|4171|31
1727160300000|2024-09-24 06:45:00|4178.3|4172.3|4183|4177|4183.7|4177.7|4178.2|4172.2|54
1727160600000|2024-09-24 06:50:00|4183.2|4177.2|4187.2|4181.2|4187.5|4181.5|4183|4177|25
1727160900000|2024-09-24 06:55:00|4186.7|4180.7|4186.2|4180.2|4191.2|4185.2|4186|4180|48
1727161200000|2024-09-24 07:00:00|4186|4180|4186|4180|4187.7|4181.7|4186|4180|21
1727161500000|2024-09-24 07:05:00|4187|4181|4190.3|4184.3|4194.3|4188.3|4186|4180|216
1727161800000|2024-09-24 07:10:00|4190|4184|4190.3|4184.3|4192|4186|4188.2|4182.2|75
1727162100000|2024-09-24 07:15:00|4190.8|4184.8|4192.3|4186.3|4192.7|4186.7|4190.3|4184.3|23
1727162400000|2024-09-24 07:20:00|4191.8|4185.8|4187.3|4181.3|4192|4186|4186|4180|25
1727162700000|2024-09-24 07:25:00|4187.5|4181.5|4190|4184|4190.5|4184.5|4187.3|4181.3|19
1727163000000|2024-09-24 07:30:00|4189.8|4183.8|4189|4183|4190|4184|4188.3|4182.3|29
1727163300000|2024-09-24 07:35:00|4188.8|4182.8|4194.3|4188.3|4196.5|4190.5|4188.8|4182.8|40
1727163600000|2024-09-24 07:40:00|4195|4189|4197.8|4191.8|4198.8|4192.8|4194|4188|54
1727163900000|2024-09-24 07:45:00|4198|4192|4203.3|4197.3|4204.3|4198.3|4197.5|4191.5|104
1727164200000|2024-09-24 07:50:00|4204.3|4198.3|4207.7|4201.7|4209.3|4203.3|4203.7|4197.7|54
1727164500000|2024-09-24 07:55:00|4207.8|4201.8|4207.2|4201.2|4209.3|4203.3|4207.2|4201.2|187
1727164800000|2024-09-24 08:00:00|4207.7|4201.7|4209.2|4203.2|4209.3|4203.3|4207.2|4201.2|39
1727165100000|2024-09-24 08:05:00|4209.3|4203.3|4204.3|4198.3|4211.7|4205.7|4204.2|4198.2|83
1727165400000|2024-09-24 08:10:00|4204.2|4198.2|4204.7|4198.7|4205.7|4199.7|4204.2|4198.2|68
1727165700000|2024-09-24 08:15:00|4204.2|4198.2|4205.2|4199.2|4205.3|4199.3|4204.2|4198.2|31
1727166000000|2024-09-24 08:20:00|4206.2|4200.2|4197.8|4191.8|4206.8|4200.8|4197.3|4191.3|45
1727166300000|2024-09-24 08:25:00|4197.7|4191.7|4201.8|4195.8|4202.3|4196.3|4197.2|4191.2|15
1727166600000|2024-09-24 08:30:00|4201.7|4195.7|4204.7|4198.7|4205.2|4199.2|4199.3|4193.3|11
1727166900000|2024-09-24 08:35:00|4204.3|4198.3|4207.7|4201.7|4208.5|4202.5|4203.3|4197.3|160
1727167200000|2024-09-24 08:40:00|4207.5|4201.5|4211.7|4205.7|4213.8|4207.8|4207|4201|47
1727167500000|2024-09-24 08:45:00|4212|4206|4212|4206|4214|4208|4209.3|4203.3|53
1727167800000|2024-09-24 08:50:00|4212.7|4206.7|4216.4|4210.4|4216.5|4210.5|4211.7|4205.7|75
1727168100000|2024-09-24 08:55:00|4216.5|4210.5|4217.3|4211.3|4218.2|4212.2|4215.3|4209.3|70
1727168400000|2024-09-24 09:00:00|4217.2|4211.2|4215.7|4209.7|4217.7|4211.7|4215.3|4209.3|30
1727168700000|2024-09-24 09:05:00|4215.8|4209.8|4221.7|4215.7|4223.8|4217.8|4215.8|4209.8|136
1727169000000|2024-09-24 09:10:00|4222|4216|4224.3|4218.3|4224.7|4218.7|4222|4216|36
1727169300000|2024-09-24 09:15:00|4224.7|4218.7|4230.2|4224.2|4230.2|4224.2|4222.7|4216.7|154
1727169600000|2024-09-24 09:20:00|4229.8|4223.8|4221.8|4215.8|4229.8|4223.8|4221.3|4215.3|36
1727169900000|2024-09-24 09:25:00|4221.7|4215.7|4217.8|4211.8|4222.3|4216.3|4214.3|4208.3|118
1727170200000|2024-09-24 09:30:00|4218|4212|4221.3|4215.3|4221.7|4215.7|4217.8|4211.8|23
1727170500000|2024-09-24 09:35:00|4220.8|4214.8|4218.7|4212.7|4220.8|4214.8|4215.3|4209.3|32
1727170800000|2024-09-24 09:40:00|4219.7|4213.7|4214.7|4208.7|4219.8|4213.8|4213.3|4207.3|37
1727171100000|2024-09-24 09:45:00|4214.8|4208.8|4212.3|4206.3|4214.8|4208.8|4210.7|4204.7|26
1727171400000|2024-09-24 09:50:00|4213.3|4207.3|4217.3|4211.3|4218.3|4212.3|4212.3|4206.3|62
1727171700000|2024-09-24 09:55:00|4216.8|4210.8|4220.7|4214.7|4222|4216|4216.5|4210.5|217
1727172000000|2024-09-24 10:00:00|4221|4215|4223.4|4217.4|4224.5|4218.5|4219.5|4213.5|126
1727172300000|2024-09-24 10:05:00|4223|4217|4228.9|4222.9|4229.4|4223.4|4223|4217|203
1727172600000|2024-09-24 10:10:00|4229|4223|4232.4|4226.4|4232.5|4226.5|4226.9|4220.9|109
1727172900000|2024-09-24 10:15:00|4231.9|4225.9|4230.4|4224.4|4232.9|4226.9|4227.4|4221.4|94
1727173200000|2024-09-24 10:20:00|4230.5|4224.5|4231.4|4225.4|4233|4227|4229.4|4223.4|117
1727173500000|2024-09-24 10:25:00|4231|4225|4228.9|4222.9|4231|4225|4226.9|4220.9|87
1727173800000|2024-09-24 10:30:00|4229|4223|4232.7|4226.7|4233|4227|4228.9|4222.9|272
1727174100000|2024-09-24 10:35:00|4233.4|4227.4|4232.1|4226.1|4235.7|4229.7|4231.7|4225.7|85
1727174400000|2024-09-24 10:40:00|4232.6|4226.6|4237.7|4231.7|4237.7|4231.7|4230.1|4224.1|104
1727174700000|2024-09-24 10:45:00|4236.7|4230.7|4233.1|4227.1|4237.6|4231.6|4232.7|4226.7|35
1727175000000|2024-09-24 10:50:00|4233.6|4227.6|4236.1|4230.1|4236.4|4230.4|4232.7|4226.7|85
1727175300000|2024-09-24 10:55:00|4235.7|4229.7|4237.1|4231.1|4237.1|4231.1|4233.7|4227.7|32
1727175600000|2024-09-24 11:00:00|4236.7|4230.7|4239.7|4233.7|4239.7|4233.7|4236.6|4230.6|67
1727175900000|2024-09-24 11:05:00|4239.6|4233.6|4234.7|4228.7|4240.6|4234.6|4232.6|4226.6|73
1727176200000|2024-09-24 11:10:00|4233.7|4227.7|4236.2|4230.2|4236.2|4230.2|4232.2|4226.2|46
1727176500000|2024-09-24 11:15:00|4236.7|4230.7|4237.4|4231.4|4237.7|4231.7|4235.7|4229.7|23
1727176800000|2024-09-24 11:20:00|4237.7|4231.7|4237.1|4231.1|4237.9|4231.9|4236.2|4230.2|26
1727177100000|2024-09-24 11:25:00|4236.4|4230.4|4234.2|4228.2|4237.1|4231.1|4233.7|4227.7|23
1727177400000|2024-09-24 11:30:00|4234.6|4228.6|4233.7|4227.7|4235.6|4229.6|4232.7|4226.7|39
1727177700000|2024-09-24 11:35:00|4233.1|4227.1|4229.7|4223.7|4234.7|4228.7|4228.7|4222.7|75
1727178000000|2024-09-24 11:40:00|4229.2|4223.2|4227.7|4221.7|4230.7|4224.7|4226.2|4220.2|118
1727178300000|2024-09-24 11:45:00|4227.6|4221.6|4226.1|4220.1|4229.1|4223.1|4225.7|4219.7|41
1727178600000|2024-09-24 11:50:00|4225.7|4219.7|4226.7|4220.7|4226.7|4220.7|4223.7|4217.7|81
1727178900000|2024-09-24 11:55:00|4227.1|4221.1|4228.1|4222.1|4228.1|4222.1|4225.7|4219.7|34
1727179200000|2024-09-24 12:00:00|4228.7|4222.7|4231.6|4225.6|4232.1|4226.1|4226.9|4220.9|77
1727179500000|2024-09-24 12:05:00|4231.2|4225.2|4232.1|4226.1|4235.8|4229.8|4227.7|4221.7|247
1727179800000|2024-09-24 12:10:00|4231.1|4225.1|4234.8|4228.8|4237.4|4231.4|4230.7|4224.7|125
1727180100000|2024-09-24 12:15:00|4234.4|4228.4|4235.8|4229.8|4236.3|4230.3|4231.8|4225.8|71
1727180400000|2024-09-24 12:20:00|4236.4|4230.4|4239.8|4233.8|4241.3|4235.3|4234.4|4228.4|62
1727180700000|2024-09-24 12:25:00|4239.3|4233.3|4234.3|4228.3|4239.8|4233.8|4233.4|4227.4|294
1727181000000|2024-09-24 12:30:00|4236.8|4230.8|4236.7|4230.7|4240.4|4234.4|4233.7|4227.7|140
1727181300000|2024-09-24 12:35:00|4236.4|4230.4|4231.2|4225.2|4238.4|4232.4|4229.7|4223.7|277
1727181600000|2024-09-24 12:40:00|4231.7|4225.7|4244.7|4238.7|4244.7|4238.7|4230.7|4224.7|295
1727184600000|2024-09-24 13:30:00|4246.4|4240.4|4274.4|4268.4|4276.1|4270.1|4246.4|4240.4|3438
1727184900000|2024-09-24 13:35:00|4273.9|4267.9|4286.3|4280.3|4293.6|4287.6|4269.6|4263.6|1891
1727185200000|2024-09-24 13:40:00|4286.1|4280.1|4295.1|4289.1|4299.6|4293.6|4285.6|4279.6|1553
1727185500000|2024-09-24 13:45:00|4294.8|4288.8|4292.8|4286.8|4308.5|4302.5|4291.6|4285.6|1635
1727185800000|2024-09-24 13:50:00|4292.6|4286.6|4295.6|4289.6|4295.6|4289.6|4285.8|4279.8|755
1727186100000|2024-09-24 13:55:00|4294.9|4288.9|4292.8|4286.8|4305.8|4299.8|4291.6|4285.6|1343
1727186400000|2024-09-24 14:00:00|4293.1|4287.1|4289.6|4283.6|4300.8|4294.8|4289.6|4283.6|1179
1727186700000|2024-09-24 14:05:00|4288.8|4282.8|4290.1|4284.1|4293.8|4287.8|4284.2|4278.2|865
1727187000000|2024-09-24 14:10:00|4289.9|4283.9|4298.1|4292.1|4298.9|4292.9|4286.7|4280.7|1251
1727187300000|2024-09-24 14:15:00|4296.1|4290.1|4300.8|4294.8|4304.9|4298.9|4294.1|4288.1|641
1727187600000|2024-09-24 14:20:00|4300.9|4294.9|4291.9|4285.9|4302.9|4296.9|4291.1|4285.1|432
1727187900000|2024-09-24 14:25:00|4292.1|4286.1|4291.9|4285.9|4297.6|4291.6|4288.6|4282.6|722
1727188200000|2024-09-24 14:30:00|4293.1|4287.1|4292.9|4286.9|4301.8|4295.8|4285.2|4279.2|793
1727188500000|2024-09-24 14:35:00|4293.6|4287.6|4290.1|4284.1|4296.1|4290.1|4285.1|4279.1|744
1727188800000|2024-09-24 14:40:00|4290.6|4284.6|4296.1|4290.1|4296.9|4290.9|4288.1|4282.1|440
1727189100000|2024-09-24 14:45:00|4295.4|4289.4|4291.4|4285.4|4299.1|4293.1|4288.1|4282.1|624
1727189400000|2024-09-24 14:50:00|4291.1|4285.1|4290.9|4284.9|4296.9|4290.9|4290.4|4284.4|528
1727189700000|2024-09-24 14:55:00|4290.6|4284.6|4305.6|4299.6|4310.6|4304.6|4290.1|4284.1|1115
1727190000000|2024-09-24 15:00:00|4304.8|4298.8|4310.6|4304.6|4313.6|4307.6|4304.8|4298.8|938
1727190300000|2024-09-24 15:05:00|4311.1|4305.1|4309.6|4303.6|4312.8|4306.8|4302.3|4296.3|688
1727190600000|2024-09-24 15:10:00|4309.8|4303.8|4296.6|4290.6|4310.6|4304.6|4294.6|4288.6|674
1727190900000|2024-09-24 15:15:00|4295.8|4289.8|4297.9|4291.9|4299.9|4293.9|4294.1|4288.1|276
1727191200000|2024-09-24 15:20:00|4298.4|4292.4|4297.1|4291.1|4301.1|4295.1|4295.1|4289.1|350
1727191500000|2024-09-24 15:25:00|4297.9|4291.9|4301.2|4295.2|4301.2|4295.2|4292.7|4286.7|555
1727191800000|2024-09-24 15:30:00|4301.4|4295.4|4299.7|4293.7|4306.2|4300.2|4296.2|4290.2|540
1727192100000|2024-09-24 15:35:00|4299.6|4293.6|4303.9|4297.9|4306.6|4300.6|4298.2|4292.2|619
1727192400000|2024-09-24 15:40:00|4304.2|4298.2|4324.1|4318.1|4328.1|4322.1|4304.2|4298.2|1075
1727192700000|2024-09-24 15:45:00|4323.6|4317.6|4312.4|4306.4|4324.1|4318.1|4303.4|4297.4|876
1727193000000|2024-09-24 15:50:00|4312.2|4306.2|4323.2|4317.2|4323.2|4317.2|4310.2|4304.2|521
1727193300000|2024-09-24 15:55:00|4323.4|4317.4|4319.9|4313.9|4326.9|4320.9|4317.1|4311.1|742
1727193600000|2024-09-24 16:00:00|4319.1|4313.1|4318.9|4312.9|4323.1|4317.1|4315.9|4309.9|514
1727193900000|2024-09-24 16:05:00|4319.1|4313.1|4322.9|4316.9|4325.1|4319.1|4319.1|4313.1|540
1727194200000|2024-09-24 16:10:00|4321.9|4315.9|4315.1|4309.1|4322.9|4316.9|4314.9|4308.9|441
1727194500000|2024-09-24 16:15:00|4315.4|4309.4|4312.9|4306.9|4317.6|4311.6|4305.6|4299.6|652
1727194800000|2024-09-24 16:20:00|4312.1|4306.1|4320.9|4314.9|4320.9|4314.9|4307.1|4301.1|311
1727195100000|2024-09-24 16:25:00|4321.1|4315.1|4319.4|4313.4|4327.9|4321.9|4318.1|4312.1|679
1727195400000|2024-09-24 16:30:00|4319.1|4313.1|4320.9|4314.9|4324.9|4318.9|4316.9|4310.9|471
1727195700000|2024-09-24 16:35:00|4321.4|4315.4|4318.9|4312.9|4322.9|4316.9|4314.9|4308.9|643
1727196000000|2024-09-24 16:40:00|4319.9|4313.9|4327.9|4321.9|4329.1|4323.1|4319.9|4313.9|607
1727196300000|2024-09-24 16:45:00|4326.9|4320.9|4326.9|4320.9|4329.1|4323.1|4321.9|4315.9|720
1727196600000|2024-09-24 16:50:00|4327.9|4321.9|4325.9|4319.9|4332.8|4326.8|4323.4|4317.4|581
1727196900000|2024-09-24 16:55:00|4326.9|4320.9|4324.9|4318.9|4327.1|4321.1|4324.9|4318.9|731
1727197200000|2024-09-24 17:00:00|4323.3|4317.3|4322.9|4316.9|4324.4|4318.4|4317.1|4311.1|535
1727197500000|2024-09-24 17:05:00|4322.1|4316.1|4324.9|4318.9|4327.8|4321.8|4320.9|4314.9|491
1727197800000|2024-09-24 17:10:00|4325.3|4319.3|4324.4|4318.4|4328.6|4322.6|4321.1|4315.1|582
1727198100000|2024-09-24 17:15:00|4324.2|4318.2|4324.8|4318.8|4326.1|4320.1|4322.4|4316.4|625
1727198400000|2024-09-24 17:20:00|4324.6|4318.6|4325.8|4319.8|4330.9|4324.9|4322.8|4316.8|474
1727198700000|2024-09-24 17:25:00|4326.6|4320.6|4321.6|4315.6|4326.6|4320.6|4320.8|4314.8|395
1727199000000|2024-09-24 17:30:00|4320.8|4314.8|4322.3|4316.3|4323.9|4317.9|4316.1|4310.1|608
1727199300000|2024-09-24 17:35:00|4321.9|4315.9|4320.9|4314.9|4325.8|4319.8|4319.9|4313.9|948
1727199600000|2024-09-24 17:40:00|4321.1|4315.1|4328.2|4322.2|4329.9|4323.9|4320.9|4314.9|727
1727199900000|2024-09-24 17:45:00|4327.2|4321.2|4325.7|4319.7|4328.2|4322.2|4323.7|4317.7|436
1727200200000|2024-09-24 17:50:00|4325.4|4319.4|4331.9|4325.9|4332.1|4326.1|4324.1|4318.1|847
1727200500000|2024-09-24 17:55:00|4331.6|4325.6|4336.8|4330.8|4337.3|4331.3|4328.1|4322.1|570
1727200800000|2024-09-24 18:00:00|4336.6|4330.6|4338.1|4332.1|4338.6|4332.6|4328.9|4322.9|955
1727201100000|2024-09-24 18:05:00|4337.6|4331.6|4338.6|4332.6|4344.6|4338.6|4336.6|4330.6|1126
1727201400000|2024-09-24 18:10:00|4339.1|4333.1|4336.6|4330.6|4339.6|4333.6|4330.3|4324.3|2442
1727201700000|2024-09-24 18:15:00|4336.8|4330.8|4340.4|4334.4|4343.6|4337.6|4336.8|4330.8|1228
1727222400000|2024-09-25 00:00:00|4344.4|4338.4|4337.1|4331.1|4344.4|4338.4|4334.3|4328.3|320
1727222700000|2024-09-25 00:05:00|4338.1|4332.1|4333.8|4327.8|4340.9|4334.9|4333.6|4327.6|102
1727223000000|2024-09-25 00:10:00|4333.1|4327.1|4332.1|4326.1|4333.8|4327.8|4328.7|4322.7|63
1727223300000|2024-09-25 00:15:00|4332.2|4326.2|4335.6|4329.6|4335.6|4329.6|4330.1|4324.1|22
1727223600000|2024-09-25 00:20:00|4335.7|4329.7|4333.2|4327.2|4335.7|4329.7|4330.9|4324.9|23
1727223900000|2024-09-25 00:25:00|4333.7|4327.7|4330.2|4324.2|4336.2|4330.2|4329.2|4323.2|67
1727224200000|2024-09-25 00:30:00|4329.4|4323.4|4330.2|4324.2|4334.2|4328.2|4327.4|4321.4|38
1727224500000|2024-09-25 00:35:00|4331.1|4325.1|4336.1|4330.1|4336.4|4330.4|4329.7|4323.7|43
1727224800000|2024-09-25 00:40:00|4335.7|4329.7|4342.9|4336.9|4343.1|4337.1|4335.6|4329.6|25
1727225100000|2024-09-25 00:45:00|4342.4|4336.4|4344.7|4338.7|4345.6|4339.6|4341.6|4335.6|21
1727225400000|2024-09-25 00:50:00|4343.9|4337.9|4352.4|4346.4|4353.9|4347.9|4343.7|4337.7|86
1727225700000|2024-09-25 00:55:00|4352.6|4346.6|4356.9|4350.9|4358.4|4352.4|4351.1|4345.1|115
1727226000000|2024-09-25 01:00:00|4356.8|4350.8|4368.1|4362.1|4368.1|4362.1|4356.8|4350.8|82
1727226300000|2024-09-25 01:05:00|4368.4|4362.4|4370.9|4364.9|4374.9|4368.9|4363.8|4357.8|165
1727226600000|2024-09-25 01:10:00|4370.8|4364.8|4375.6|4369.6|4376.3|4370.3|4370.8|4364.8|89
1727226900000|2024-09-25 01:15:00|4374.6|4368.6|4365.9|4359.9|4374.6|4368.6|4363.6|4357.6|103
1727227200000|2024-09-25 01:20:00|4365.6|4359.6|4358.4|4352.4|4367.1|4361.1|4357.7|4351.7|95
1727227500000|2024-09-25 01:25:00|4358.2|4352.2|4350.6|4344.6|4358.7|4352.7|4348.7|4342.7|67
1727227800000|2024-09-25 01:30:00|4350.2|4344.2|4348.1|4342.1|4351.2|4345.2|4345.2|4339.2|124
1727228100000|2024-09-25 01:35:00|4349.1|4343.1|4344.1|4338.1|4350.1|4344.1|4343.7|4337.7|63
1727228400000|2024-09-25 01:40:00|4344.7|4338.7|4345.7|4339.7|4350.4|4344.4|4343.7|4337.7|48
1727228700000|2024-09-25 01:45:00|4345.2|4339.2|4330.2|4324.2|4345.7|4339.7|4329.7|4323.7|65
1727229000000|2024-09-25 01:50:00|4330.4|4324.4|4340.1|4334.1|4340.1|4334.1|4330.2|4324.2|37
1727229300000|2024-09-25 01:55:00|4340.2|4334.2|4352.2|4346.2|4356.3|4350.3|4339.1|4333.1|74
1727229600000|2024-09-25 02:00:00|4352.1|4346.1|4349.2|4343.2|4352.6|4346.6|4344.2|4338.2|26
1727229900000|2024-09-25 02:05:00|4349.6|4343.6|4355.6|4349.6|4360.6|4354.6|4349.6|4343.6|65
1727230200000|2024-09-25 02:10:00|4355.4|4349.4|4357.9|4351.9|4358.6|4352.6|4353.9|4347.9|27
1727230500000|2024-09-25 02:15:00|4358.1|4352.1|4354.9|4348.9|4359.9|4353.9|4353.6|4347.6|69
1727230800000|2024-09-25 02:20:00|4355.1|4349.1|4351.6|4345.6|4355.1|4349.1|4349.6|4343.6|23
1727231100000|2024-09-25 02:25:00|4351.9|4345.9|4348.2|4342.2|4352.6|4346.6|4348.2|4342.2|18
1727231400000|2024-09-25 02:30:00|4348.1|4342.1|4337.9|4331.9|4348.1|4342.1|4335.3|4329.3|113
1727231700000|2024-09-25 02:35:00|4337.8|4331.8|4342.9|4336.9|4343.1|4337.1|4337.1|4331.1|52
1727232000000|2024-09-25 02:40:00|4343.1|4337.1|4342.9|4336.9|4345.9|4339.9|4341.9|4335.9|23
1727232300000|2024-09-25 02:45:00|4343.1|4337.1|4347.1|4341.1|4348.4|4342.4|4341.1|4335.1|17
1727232600000|2024-09-25 02:50:00|4347.4|4341.4|4347.4|4341.4|4347.9|4341.9|4343.4|4337.4|19
1727232900000|2024-09-25 02:55:00|4347.1|4341.1|4346.9|4340.9|4347.9|4341.9|4344.9|4338.9|7
1727233200000|2024-09-25 03:00:00|4346.8|4340.8|4340.4|4334.4|4346.9|4340.9|4339.1|4333.1|18
1727233500000|2024-09-25 03:05:00|4339.9|4333.9|4341.9|4335.9|4342.4|4336.4|4338.4|4332.4|8
1727233800000|2024-09-25 03:10:00|4342.1|4336.1|4345.9|4339.9|4348.4|4342.4|4342.1|4336.1|9
1727234100000|2024-09-25 03:15:00|4346.1|4340.1|4344.4|4338.4|4349.6|4343.6|4344.4|4338.4|18
1727234400000|2024-09-25 03:20:00|4344.6|4338.6|4346.6|4340.6|4349.4|4343.4|4344.4|4338.4|14
1727234700000|2024-09-25 03:25:00|4346.9|4340.9|4342.9|4336.9|4348.4|4342.4|4342.9|4336.9|15
1727235000000|2024-09-25 03:30:00|4343.1|4337.1|4343.9|4337.9|4345.4|4339.4|4342.9|4336.9|10
1727235300000|2024-09-25 03:35:00|4344.1|4338.1|4338.1|4332.1|4344.4|4338.4|4338.1|4332.1|23
1727235600000|2024-09-25 03:40:00|4338.4|4332.4|4338.1|4332.1|4339.1|4333.1|4337.4|4331.4|4
1727235900000|2024-09-25 03:45:00|4339.1|4333.1|4340.1|4334.1|4340.9|4334.9|4339.1|4333.1|9
1727236200000|2024-09-25 03:50:00|4340.4|4334.4|4340.1|4334.1|4341.7|4335.7|4339.4|4333.4|21
1727236500000|2024-09-25 03:55:00|4339.9|4333.9|4340.4|4334.4|4341.1|4335.1|4339.9|4333.9|1
1727236800000|2024-09-25 04:00:00|4340.9|4334.9|4345.1|4339.1|4345.8|4339.8|4340.9|4334.9|30
1727237100000|2024-09-25 04:05:00|4344.9|4338.9|4344.4|4338.4|4345.8|4339.8|4343.4|4337.4|24
1727237400000|2024-09-25 04:10:00|4344.3|4338.3|4342.4|4336.4|4344.3|4338.3|4341.4|4335.4|10
1727237700000|2024-09-25 04:15:00|4342.8|4336.8|4341.9|4335.9|4342.9|4336.9|4339.4|4333.4|43
1727238000000|2024-09-25 04:20:00|4342.1|4336.1|4340.8|4334.8|4342.9|4336.9|4340.4|4334.4|12
1727238300000|2024-09-25 04:25:00|4340.9|4334.9|4338.9|4332.9|4341.8|4335.8|4337.3|4331.3|43
1727238600000|2024-09-25 04:30:00|4337.9|4331.9|4337.3|4331.3|4338.8|4332.8|4336.4|4330.4|12
1727238900000|2024-09-25 04:35:00|4337.4|4331.4|4337.8|4331.8|4338.8|4332.8|4337.4|4331.4|5
1727239200000|2024-09-25 04:40:00|4337.9|4331.9|4332.9|4326.9|4338.8|4332.8|4332.8|4326.8|31
1727239500000|2024-09-25 04:45:00|4333.1|4327.1|4341.1|4335.1|4341.1|4335.1|4333.1|4327.1|11
1727239800000|2024-09-25 04:50:00|4342.9|4336.9|4342.4|4336.4|4344.9|4338.9|4342.1|4336.1|41
1727240100000|2024-09-25 04:55:00|4342.6|4336.6|4341.1|4335.1|4342.6|4336.6|4340.7|4334.7|6
1727240400000|2024-09-25 05:00:00|4340.9|4334.9|4338.6|4332.6|4340.9|4334.9|4338.6|4332.6|5
1727240700000|2024-09-25 05:05:00|4339.1|4333.1|4338.1|4332.1|4339.7|4333.7|4338.1|4332.1|9
1727241000000|2024-09-25 05:10:00|4337.7|4331.7|4340.1|4334.1|4340.4|4334.4|4337.4|4331.4|39
1727241300000|2024-09-25 05:15:00|4339.6|4333.6|4340.6|4334.6|4341.7|4335.7|4339.1|4333.1|20
1727241600000|2024-09-25 05:20:00|4340.9|4334.9|4338.1|4332.1|4341.6|4335.6|4338.1|4332.1|12
1727241900000|2024-09-25 05:25:00|4338.2|4332.2|4339.4|4333.4|4339.7|4333.7|4337.4|4331.4|12
1727242200000|2024-09-25 05:30:00|4338.9|4332.9|4335.6|4329.6|4338.9|4332.9|4332.4|4326.4|27
1727242500000|2024-09-25 05:35:00|4335.4|4329.4|4334.9|4328.9|4336.9|4330.9|4331.9|4325.9|34
1727242800000|2024-09-25 05:40:00|4335.1|4329.1|4332.4|4326.4|4336.9|4330.9|4331.1|4325.1|38
1727243100000|2024-09-25 05:45:00|4332.8|4326.8|4330.9|4324.9|4333.9|4327.9|4329.4|4323.4|35
1727243400000|2024-09-25 05:50:00|4330.4|4324.4|4331.4|4325.4|4334.6|4328.6|4329.7|4323.7|34
1727243700000|2024-09-25 05:55:00|4331.9|4325.9|4330.4|4324.4|4332.1|4326.1|4329.4|4323.4|20
1727244000000|2024-09-25 06:00:00|4328.9|4322.9|4332.9|4326.9|4332.9|4326.9|4328.4|4322.4|34
1727244300000|2024-09-25 06:05:00|4332.8|4326.8|4327.4|4321.4|4333.4|4327.4|4327.4|4321.4|19
1727244600000|2024-09-25 06:10:00|4327.8|4321.8|4328.4|4322.4|4329.4|4323.4|4326.9|4320.9|33
1727244900000|2024-09-25 06:15:00|4329.1|4323.1|4326.4|4320.4|4330.4|4324.4|4324.9|4318.9|55
1727245200000|2024-09-25 06:20:00|4325.4|4319.4|4329.9|4323.9|4330.4|4324.4|4325.4|4319.4|86
1727245500000|2024-09-25 06:25:00|4330.1|4324.1|4327.4|4321.4|4330.4|4324.4|4325.4|4319.4|24
1727245800000|2024-09-25 06:30:00|4327.6|4321.6|4321.7|4315.7|4330.6|4324.6|4321.6|4315.6|81
1727246100000|2024-09-25 06:35:00|4321.6|4315.6|4327.1|4321.1|4327.1|4321.1|4318.7|4312.7|49
1727246400000|2024-09-25 06:40:00|4327.2|4321.2|4327.6|4321.6|4327.6|4321.6|4324.1|4318.1|24
1727246700000|2024-09-25 06:45:00|4327.4|4321.4|4328.1|4322.1|4330.2|4324.2|4326.6|4320.6|27
1727247000000|2024-09-25 06:50:00|4328.4|4322.4|4325.6|4319.6|4328.6|4322.6|4324.7|4318.7|19
1727247300000|2024-09-25 06:55:00|4325.4|4319.4|4326.1|4320.1|4327.9|4321.9|4324.2|4318.2|22
1727247600000|2024-09-25 07:00:00|4326.2|4320.2|4325.9|4319.9|4327.6|4321.6|4320.6|4314.6|56
1727247900000|2024-09-25 07:05:00|4327.2|4321.2|4333.9|4327.9|4333.9|4327.9|4325.1|4319.1|40
1727248200000|2024-09-25 07:10:00|4334.4|4328.4|4343.9|4337.9|4344.7|4338.7|4333.4|4327.4|185
1727248500000|2024-09-25 07:15:00|4344.1|4338.1|4343.4|4337.4|4346.7|4340.7|4343.2|4337.2|42
1727248800000|2024-09-25 07:20:00|4343.2|4337.2|4336.2|4330.2|4343.4|4337.4|4335.7|4329.7|38
1727249100000|2024-09-25 07:25:00|4336.4|4330.4|4336.1|4330.1|4338.2|4332.2|4333.4|4327.4|34
1727249400000|2024-09-25 07:30:00|4335.1|4329.1|4340.1|4334.1|4340.2|4334.2|4334.1|4328.1|82
1727249700000|2024-09-25 07:35:00|4339.6|4333.6|4344.7|4338.7|4344.7|4338.7|4339.4|4333.4|36
1727250000000|2024-09-25 07:40:00|4344.1|4338.1|4343.7|4337.7|4345.1|4339.1|4341.7|4335.7|32
1727250300000|2024-09-25 07:45:00|4343.6|4337.6|4340.6|4334.6|4345.7|4339.7|4339.4|4333.4|34
1727250600000|2024-09-25 07:50:00|4340.4|4334.4|4334.6|4328.6|4341.1|4335.1|4332.2|4326.2|48
1727250900000|2024-09-25 07:55:00|4335.1|4329.1|4338.1|4332.1|4339.1|4333.1|4334.2|4328.2|41
1727251200000|2024-09-25 08:00:00|4337.7|4331.7|4344.6|4338.6|4345.1|4339.1|4337.7|4331.7|34
1727251500000|2024-09-25 08:05:00|4344.9|4338.9|4350.2|4344.2|4350.2|4344.2|4344.6|4338.6|109
1727251800000|2024-09-25 08:10:00|4350.1|4344.1|4353.1|4347.1|4356.1|4350.1|4349.6|4343.6|140
1727252100000|2024-09-25 08:15:00|4352.6|4346.6|4353.4|4347.4|4356.1|4350.1|4351.9|4345.9|55
1727252400000|2024-09-25 08:20:00|4352.4|4346.4|4358.8|4352.8|4359.8|4353.8|4352.4|4346.4|235
1727252700000|2024-09-25 08:25:00|4358.1|4352.1|4353.8|4347.8|4361.8|4355.8|4353.8|4347.8|95
1727253000000|2024-09-25 08:30:00|4353.4|4347.4|4353.8|4347.8|4356.6|4350.6|4352.8|4346.8|20
1727253300000|2024-09-25 08:35:00|4354.3|4348.3|4354.8|4348.8|4356.8|4350.8|4354.3|4348.3|22
1727253600000|2024-09-25 08:40:00|4355.1|4349.1|4350.8|4344.8|4355.3|4349.3|4347.1|4341.1|184
1727253900000|2024-09-25 08:45:00|4351.8|4345.8|4350.8|4344.8|4352.8|4346.8|4348.6|4342.6|46
1727254200000|2024-09-25 08:50:00|4350.6|4344.6|4354.6|4348.6|4356.4|4350.4|4350.6|4344.6|45
1727254500000|2024-09-25 08:55:00|4354.8|4348.8|4351.6|4345.6|4354.8|4348.8|4347.1|4341.1|46
1727254800000|2024-09-25 09:00:00|4351.4|4345.4|4352.9|4346.9|4354.6|4348.6|4349.4|4343.4|63
1727255100000|2024-09-25 09:05:00|4351.9|4345.9|4343.1|4337.1|4351.9|4345.9|4342.6|4336.6|73
1727255400000|2024-09-25 09:10:00|4342.9|4336.9|4343.8|4337.8|4346.4|4340.4|4341.4|4335.4|134
1727255700000|2024-09-25 09:15:00|4344.3|4338.3|4346.8|4340.8|4348.4|4342.4|4343.9|4337.9|44
1727256000000|2024-09-25 09:20:00|4346.4|4340.4|4352.3|4346.3|4352.3|4346.3|4346.4|4340.4|72
1727256300000|2024-09-25 09:25:00|4352.1|4346.1|4347.1|4341.1|4352.3|4346.3|4347.1|4341.1|40
1727256600000|2024-09-25 09:30:00|4348.1|4342.1|4345.6|4339.6|4348.1|4342.1|4341.8|4335.8|25
1727256900000|2024-09-25 09:35:00|4345.8|4339.8|4343.8|4337.8|4345.8|4339.8|4342.6|4336.6|11
1727257200000|2024-09-25 09:40:00|4343.3|4337.3|4337.3|4331.3|4343.8|4337.8|4337.3|4331.3|101
1727257500000|2024-09-25 09:45:00|4337.4|4331.4|4328.3|4322.3|4337.8|4331.8|4326.4|4320.4|196
1727257800000|2024-09-25 09:50:00|4328.4|4322.4|4317.8|4311.8|4330.9|4324.9|4317.8|4311.8|257
1727258100000|2024-09-25 09:55:00|4318.3|4312.3|4324.8|4318.8|4326.8|4320.8|4318.3|4312.3|100
1727258400000|2024-09-25 10:00:00|4324.6|4318.6|4323.4|4317.4|4325.1|4319.1|4320.9|4314.9|43
1727258700000|2024-09-25 10:05:00|4324.3|4318.3|4324.3|4318.3|4327.3|4321.3|4323.9|4317.9|30
1727259000000|2024-09-25 10:10:00|4323.8|4317.8|4320.3|4314.3|4324.3|4318.3|4319.9|4313.9|39
1727259300000|2024-09-25 10:15:00|4320.8|4314.8|4320.3|4314.3|4320.8|4314.8|4318.6|4312.6|60
1727259600000|2024-09-25 10:20:00|4320.6|4314.6|4312.8|4306.8|4320.9|4314.9|4310.9|4304.9|81
1727259900000|2024-09-25 10:25:00|4313.3|4307.3|4312.8|4306.8|4314.1|4308.1|4312.3|4306.3|50
1727260200000|2024-09-25 10:30:00|4312.6|4306.6|4312.8|4306.8|4316.8|4310.8|4312.1|4306.1|44
1727260500000|2024-09-25 10:35:00|4312.6|4306.6|4314.4|4308.4|4316.3|4310.3|4312.6|4306.6|58
1727260800000|2024-09-25 10:40:00|4315.1|4309.1|4316.3|4310.3|4316.3|4310.3|4313.4|4307.4|92
1727261100000|2024-09-25 10:45:00|4317.3|4311.3|4317.8|4311.8|4319.4|4313.4|4315.4|4309.4|82
1727261400000|2024-09-25 10:50:00|4317.3|4311.3|4317.8|4311.8|4318.8|4312.8|4316.3|4310.3|21
1727261700000|2024-09-25 10:55:00|4317.9|4311.9|4322.8|4316.8|4322.8|4316.8|4317.3|4311.3|50
1727262000000|2024-09-25 11:00:00|4322.4|4316.4|4308.1|4302.1|4327.4|4321.4|4308.1|4302.1|260
1727262300000|2024-09-25 11:05:00|4307.8|4301.8|4313.1|4307.1|4313.1|4307.1|4307.4|4301.4|104
1727262600000|2024-09-25 11:10:00|4312.8|4306.8|4312.4|4306.4|4313.3|4307.3|4311.4|4305.4|41
1727262900000|2024-09-25 11:15:00|4312.8|4306.8|4312.4|4306.4|4316.9|4310.9|4312.3|4306.3|38
1727263200000|2024-09-25 11:20:00|4311.8|4305.8|4310.4|4304.4|4312.8|4306.8|4308.8|4302.8|30
1727263500000|2024-09-25 11:25:00|4310.3|4304.3|4308.4|4302.4|4310.4|4304.4|4308.3|4302.3|52
1727263800000|2024-09-25 11:30:00|4308.8|4302.8|4308.8|4302.8|4310.3|4304.3|4306.8|4300.8|23
1727264100000|2024-09-25 11:35:00|4309.3|4303.3|4312.4|4306.4|4313.3|4307.3|4307.4|4301.4|98
1727264400000|2024-09-25 11:40:00|4312.8|4306.8|4316.4|4310.4|4316.4|4310.4|4309.8|4303.8|124
1727264700000|2024-09-25 11:45:00|4316.9|4310.9|4316.3|4310.3|4317.4|4311.4|4315.3|4309.3|85
1727265000000|2024-09-25 11:50:00|4316.8|4310.8|4318.6|4312.6|4320.4|4314.4|4316.4|4310.4|19
1727265300000|2024-09-25 11:55:00|4318.4|4312.4|4320.4|4314.4|4320.4|4314.4|4317.8|4311.8|34
1727265600000|2024-09-25 12:00:00|4320.8|4314.8|4317.4|4311.4|4322.8|4316.8|4316.4|4310.4|25
1727265900000|2024-09-25 12:05:00|4317.1|4311.1|4319.8|4313.8|4319.8|4313.8|4315.4|4309.4|99
1727266200000|2024-09-25 12:10:00|4319.9|4313.9|4313.6|4307.6|4320.9|4314.9|4310.4|4304.4|707
1727266500000|2024-09-25 12:15:00|4314.6|4308.6|4324.8|4318.8|4331.4|4325.4|4314.6|4308.6|302
1727266800000|2024-09-25 12:20:00|4324.6|4318.6|4321.8|4315.8|4324.6|4318.6|4319.8|4313.8|168
1727267100000|2024-09-25 12:25:00|4321.6|4315.6|4316.1|4310.1|4322.8|4316.8|4315.3|4309.3|510
1727267400000|2024-09-25 12:30:00|4316.3|4310.3|4320.3|4314.3|4325.1|4319.1|4316.1|4310.1|191
1727267700000|2024-09-25 12:35:00|4319.9|4313.9|4322.4|4316.4|4325.6|4319.6|4318.6|4312.6|315
1727268000000|2024-09-25 12:40:00|4321.9|4315.9|4323.3|4317.3|4324.4|4318.4|4319.1|4313.1|130
1727271000000|2024-09-25 13:30:00|4331.7|4325.7|4366.1|4360.1|4368.4|4362.4|4329.9|4323.9|2256
1727271300000|2024-09-25 13:35:00|4365.7|4359.7|4399.9|4393.9|4399.9|4393.9|4361.2|4355.2|2869
1727271600000|2024-09-25 13:40:00|4399.6|4393.6|4364.7|4358.7|4399.9|4393.9|4364.7|4358.7|2763
1727271900000|2024-09-25 13:45:00|4365.1|4359.1|4367.4|4361.4|4379.7|4373.7|4359.7|4353.7|1348
1727272200000|2024-09-25 13:50:00|4367.7|4361.7|4360.4|4354.4|4369.4|4363.4|4352.9|4346.9|1542
1727272500000|2024-09-25 13:55:00|4359.5|4353.5|4381.7|4375.7|4381.9|4375.9|4358.5|4352.5|1402
1727272800000|2024-09-25 14:00:00|4382.7|4376.7|4382.5|4376.5|4390.1|4384.1|4379|4373|1306
1727273100000|2024-09-25 14:05:00|4382.2|4376.2|4389.4|4383.4|4391.4|4385.4|4380.2|4374.2|1180
1727273400000|2024-09-25 14:10:00|4389.2|4383.2|4389.4|4383.4|4395.9|4389.9|4382.4|4376.4|1090
1727273700000|2024-09-25 14:15:00|4389.7|4383.7|4379.5|4373.5|4390.4|4384.4|4379.5|4373.5|662
1727274000000|2024-09-25 14:20:00|4379.9|4373.9|4386|4380|4387.2|4381.2|4376.4|4370.4|1168
1727274300000|2024-09-25 14:25:00|4386.2|4380.2|4390|4384|4391.9|4385.9|4379.5|4373.5|1130
1727274600000|2024-09-25 14:30:00|4389.9|4383.9|4397|4391|4400.9|4394.9|4388|4382|1049
1727274900000|2024-09-25 14:35:00|4396.9|4390.9|4397.1|4391.1|4398.7|4392.7|4389|4383|633
1727275200000|2024-09-25 14:40:00|4396.7|4390.7|4397.6|4391.6|4400.7|4394.7|4394.7|4388.7|829
1727275500000|2024-09-25 14:45:00|4396.7|4390.7|4394.2|4388.2|4405.4|4399.4|4392.6|4386.6|1226
1727275800000|2024-09-25 14:50:00|4394.4|4388.4|4397.2|4391.2|4397.7|4391.7|4383.7|4377.7|570
1727276100000|2024-09-25 14:55:00|4397.6|4391.6|4407.2|4401.2|4407.2|4401.2|4395.9|4389.9|725
1727276400000|2024-09-25 15:00:00|4407.9|4401.9|4414.6|4408.6|4416.9|4410.9|4403.9|4397.9|1129
1727276700000|2024-09-25 15:05:00|4414.2|4408.2|4419.2|4413.2|4422.2|4416.2|4410.5|4404.5|1088
1727277000000|2024-09-25 15:10:00|4419.4|4413.4|4418.5|4412.5|4424.4|4418.4|4417.5|4411.5|1044
1727277300000|2024-09-25 15:15:00|4418|4412|4418|4412|4420.7|4414.7|4415.5|4409.5|573
1727277600000|2024-09-25 15:20:00|4417.7|4411.7|4420.7|4414.7|4425.4|4419.4|4416.7|4410.7|1255
1727277900000|2024-09-25 15:25:00|4420.4|4414.4|4410.7|4404.7|4422.4|4416.4|4409.7|4403.7|733
1727278200000|2024-09-25 15:30:00|4409.7|4403.7|4402.9|4396.9|4410.4|4404.4|4398.9|4392.9|1111
1727278500000|2024-09-25 15:35:00|4403|4397|4414.5|4408.5|4415.7|4409.7|4401.9|4395.9|1164
1727278800000|2024-09-25 15:40:00|4414.7|4408.7|4405.9|4399.9|4415.5|4409.5|4402.5|4396.5|717
1727279100000|2024-09-25 15:45:00|4405.7|4399.7|4410.5|4404.5|4410.7|4404.7|4402.7|4396.7|820
1727279400000|2024-09-25 15:50:00|4410|4404|4414.9|4408.9|4417.7|4411.7|4409.7|4403.7|834
1727279700000|2024-09-25 15:55:00|4414|4408|4413.9|4407.9|4416|4410|4411.4|4405.4|379
1727280000000|2024-09-25 16:00:00|4414.9|4408.9|4427.9|4421.9|4428|4422|4413.9|4407.9|811
1727280300000|2024-09-25 16:05:00|4426.9|4420.9|4422.7|4416.7|4430.7|4424.7|4421.7|4415.7|1192
1727280600000|2024-09-25 16:10:00|4423|4417|4440.4|4434.4|4444.2|4438.2|4422.9|4416.9|1047
1727280900000|2024-09-25 16:15:00|4440.7|4434.7|4432.4|4426.4|4443.7|4437.7|4431.4|4425.4|630
1727281200000|2024-09-25 16:20:00|4431.9|4425.9|4426.4|4420.4|4431.9|4425.9|4420.7|4414.7|722
1727281500000|2024-09-25 16:25:00|4426.5|4420.5|4429.7|4423.7|4433.2|4427.2|4424.7|4418.7|375
1727281800000|2024-09-25 16:30:00|4429.4|4423.4|4431|4425|4434|4428|4428|4422|729
1727282100000|2024-09-25 16:35:00|4431.4|4425.4|4433.2|4427.2|4436.7|4430.7|4428.9|4422.9|687
1727282400000|2024-09-25 16:40:00|4432.9|4426.9|4427.9|4421.9|4434.7|4428.7|4424.2|4418.2|408
1727282700000|2024-09-25 16:45:00|4428|4422|4415.7|4409.7|4428.4|4422.4|4414.2|4408.2|504
1727283000000|2024-09-25 16:50:00|4415.4|4409.4|4421.9|4415.9|4422|4416|4412.9|4406.9|1062
1727283300000|2024-09-25 16:55:00|4422.4|4416.4|4421.4|4415.4|4424|4418|4418|4412|429
1727283600000|2024-09-25 17:00:00|4421.7|4415.7|4407.9|4401.9|4421.7|4415.7|4407.2|4401.2|818
1727283900000|2024-09-25 17:05:00|4408|4402|4408.4|4402.4|4410.9|4404.9|4405|4399|438
1727284200000|2024-09-25 17:10:00|4408|4402|4406|4400|4410.5|4404.5|4399.9|4393.9|660
1727284500000|2024-09-25 17:15:00|4406.5|4400.5|4418.9|4412.9|4418.9|4412.9|4406|4400|508
1727284800000|2024-09-25 17:20:00|4419|4413|4419.5|4413.5|4422.4|4416.4|4416.9|4410.9|513
1727285100000|2024-09-25 17:25:00|4419.9|4413.9|4411.7|4405.7|4421|4415|4410.2|4404.2|1144
1727285400000|2024-09-25 17:30:00|4411.4|4405.4|4416.7|4410.7|4418.9|4412.9|4410.7|4404.7|579
1727285700000|2024-09-25 17:35:00|4417|4411|4417.2|4411.2|4418.9|4412.9|4415.5|4409.5|443
1727286000000|2024-09-25 17:40:00|4417|4411|4421.5|4415.5|4422.5|4416.5|4417|4411|337
1727286300000|2024-09-25 17:45:00|4421.7|4415.7|4425.5|4419.5|4426.7|4420.7|4421.5|4415.5|323
1727286600000|2024-09-25 17:50:00|4424.7|4418.7|4431.9|4425.9|4432.9|4426.9|4424.7|4418.7|1504
1727286900000|2024-09-25 17:55:00|4430.9|4424.9|4432.5|4426.5|4435.7|4429.7|4428.5|4422.5|726
1727287200000|2024-09-25 18:00:00|4432.7|4426.7|4415|4409|4432.7|4426.7|4413|4407|869
1727287500000|2024-09-25 18:05:00|4415.2|4409.2|4409.9|4403.9|4419|4413|4409.9|4403.9|711
1727287800000|2024-09-25 18:10:00|4410|4404|4419.7|4413.7|4420.9|4414.9|4406.5|4400.5|2519
1727288100000|2024-09-25 18:15:00|4419.5|4413.5|4414.2|4408.2|4419.7|4413.7|4413.5|4407.5|1494
1727308800000|2024-09-26 00:00:00|4418.3|4412.3|4412.3|4406.3|4421.2|4415.2|4409.7|4403.7|168
1727309100000|2024-09-26 00:05:00|4412.5|4406.5|4415.5|4409.5|4418|4412|4412.3|4406.3|62
1727309400000|2024-09-26 00:10:00|4416|4410|4417.3|4411.3|4419|4413|4415.3|4409.3|23
1727309700000|2024-09-26 00:15:00|4417|4411|4411.5|4405.5|4418.5|4412.5|4411.3|4405.3|30
1727310000000|2024-09-26 00:20:00|4411.3|4405.3|4410|4404|4413.3|4407.3|4409.7|4403.7|52
1727310300000|2024-09-26 00:25:00|4410.5|4404.5|4411|4405|4413|4407|4410|4404|31
1727310600000|2024-09-26 00:30:00|4410.7|4404.7|4413|4407|4416|4410|4410.5|4404.5|37
1727310900000|2024-09-26 00:35:00|4412.7|4406.7|4406.5|4400.5|4414|4408|4406|4400|40
1727311200000|2024-09-26 00:40:00|4406.7|4400.7|4403.3|4397.3|4407.3|4401.3|4403|4397|25
1727311500000|2024-09-26 00:45:00|4403.7|4397.7|4399.8|4393.8|4405.3|4399.3|4399.8|4393.8|70
1727311800000|2024-09-26 00:50:00|4400.8|4394.8|4395.8|4389.8|4400.8|4394.8|4394.3|4388.3|98
1727312100000|2024-09-26 00:55:00|4395.7|4389.7|4396.5|4390.5|4396.7|4390.7|4393.5|4387.5|103
1727312400000|2024-09-26 01:00:00|4396|4390|4391.7|4385.7|4396.5|4390.5|4389.7|4383.7|71
1727312700000|2024-09-26 01:05:00|4391.2|4385.2|4389.5|4383.5|4395.2|4389.2|4389.5|4383.5|42
1727313000000|2024-09-26 01:10:00|4389.7|4383.7|4393.2|4387.2|4395.2|4389.2|4388.7|4382.7|70
1727313300000|2024-09-26 01:15:00|4393.3|4387.3|4396.7|4390.7|4396.7|4390.7|4393.3|4387.3|24
1727313600000|2024-09-26 01:20:00|4396.8|4390.8|4402.3|4396.3|4403.7|4397.7|4395.3|4389.3|56
1727313900000|2024-09-26 01:25:00|4402.7|4396.7|4399.2|4393.2|4402.8|4396.8|4398.7|4392.7|29
1727314200000|2024-09-26 01:30:00|4398.7|4392.7|4398.8|4392.8|4400.7|4394.7|4397.2|4391.2|40
1727314500000|2024-09-26 01:35:00|4399.2|4393.2|4399.8|4393.8|4401|4395|4397.8|4391.8|34
1727314800000|2024-09-26 01:40:00|4399.5|4393.5|4404.2|4398.2|4405.2|4399.2|4399.5|4393.5|30
1727315100000|2024-09-26 01:45:00|4404.3|4398.3|4405.3|4399.3|4406.8|4400.8|4403.5|4397.5|14
1727315400000|2024-09-26 01:50:00|4405.7|4399.7|4406.2|4400.2|4408.5|4402.5|4404.8|4398.8|17
1727315700000|2024-09-26 01:55:00|4405.8|4399.8|4411.3|4405.3|4413|4407|4405.8|4399.8|52
1727316000000|2024-09-26 02:00:00|4411.5|4405.5|4414.3|4408.3|4418.3|4412.3|4411|4405|38
1727316300000|2024-09-26 02:05:00|4414|4408|4402.3|4396.3|4414.3|4408.3|4402.3|4396.3|275
1727316600000|2024-09-26 02:10:00|4401.3|4395.3|4405.3|4399.3|4406.7|4400.7|4398.8|4392.8|64
1727316900000|2024-09-26 02:15:00|4405.7|4399.7|4401.8|4395.8|4406.8|4400.8|4399.8|4393.8|26
1727317200000|2024-09-26 02:20:00|4401.5|4395.5|4400.7|4394.7|4402.3|4396.3|4399.3|4393.3|53
1727317500000|2024-09-26 02:25:00|4401|4395|4412.2|4406.2|4412.7|4406.7|4401|4395|57
1727317800000|2024-09-26 02:30:00|4412.5|4406.5|4412.7|4406.7|4415.2|4409.2|4406.8|4400.8|67
1727318100000|2024-09-26 02:35:00|4412.5|4406.5|4416.7|4410.7|4419.7|4413.7|4412|4406|31
1727318400000|2024-09-26 02:40:00|4416.5|4410.5|4419.7|4413.7|4419.7|4413.7|4412.7|4406.7|30
1727318700000|2024-09-26 02:45:00|4419.2|4413.2|4406.5|4400.5|4420|4414|4406.2|4400.2|85
1727319000000|2024-09-26 02:50:00|4406.7|4400.7|4404.8|4398.8|4407.7|4401.7|4402.5|4396.5|68
1727319300000|2024-09-26 02:55:00|4405.8|4399.8|4407.5|4401.5|4407.5|4401.5|4403.8|4397.8|33
1727319600000|2024-09-26 03:00:00|4407.7|4401.7|4411.5|4405.5|4413.7|4407.7|4407.7|4401.7|75
1727319900000|2024-09-26 03:05:00|4411.2|4405.2|4408|4402|4413.7|4407.7|4408|4402|34
1727320200000|2024-09-26 03:10:00|4407.7|4401.7|4408.7|4402.7|4412.7|4406.7|4407|4401|112
1727320500000|2024-09-26 03:15:00|4408|4402|4406|4400|4410|4404|4403.5|4397.5|19
1727320800000|2024-09-26 03:20:00|4405.7|4399.7|4408|4402|4408.5|4402.5|4403.5|4397.5|63
1727321100000|2024-09-26 03:25:00|4407.8|4401.8|4407|4401|4409|4403|4404.7|4398.7|13
1727321400000|2024-09-26 03:30:00|4407.3|4401.3|4407|4401|4407.5|4401.5|4406|4400|49
1727321700000|2024-09-26 03:35:00|4406.8|4400.8|4407|4401|4407.7|4401.7|4406.5|4400.5|14
1727322000000|2024-09-26 03:40:00|4407.3|4401.3|4407.5|4401.5|4408.3|4402.3|4406.8|4400.8|12
1727322300000|2024-09-26 03:45:00|4407.3|4401.3|4405|4399|4408|4402|4404.8|4398.8|15
1727322600000|2024-09-26 03:50:00|4405.5|4399.5|4406|4400|4406.5|4400.5|4405|4399|14
1727322900000|2024-09-26 03:55:00|4405.7|4399.7|4405|4399|4407.8|4401.8|4405|4399|16
1727323200000|2024-09-26 04:00:00|4405.8|4399.8|4404.3|4398.3|4406.3|4400.3|4404|4398|10
1727323500000|2024-09-26 04:05:00|4404|4398|4403.3|4397.3|4404.3|4398.3|4403.3|4397.3|6
1727323800000|2024-09-26 04:10:00|4403.2|4397.2|4399.7|4393.7|4403.2|4397.2|4399.3|4393.3|24
1727324100000|2024-09-26 04:15:00|4399.8|4393.8|4400.3|4394.3|4402.8|4396.8|4399.3|4393.3|12
1727324400000|2024-09-26 04:20:00|4400|4394|4403|4397|4403.3|4397.3|4399.8|4393.8|7
1727324700000|2024-09-26 04:25:00|4402.8|4396.8|4404.7|4398.7|4405.3|4399.3|4402.8|4396.8|15
1727325000000|2024-09-26 04:30:00|4404.8|4398.8|4401|4395|4404.8|4398.8|4400.8|4394.8|21
1727325300000|2024-09-26 04:35:00|4400.3|4394.3|4399.7|4393.7|4402.7|4396.7|4399.7|4393.7|42
1727325600000|2024-09-26 04:40:00|4399.2|4393.2|4402.2|4396.2|4402.7|4396.7|4399.2|4393.2|45
1727325900000|2024-09-26 04:45:00|4402.7|4396.7|4402|4396|4404.2|4398.2|4402|4396|17
1727326200000|2024-09-26 04:50:00|4401.7|4395.7|4400.2|4394.2|4404|4398|4400|4394|9
1727326500000|2024-09-26 04:55:00|4399.7|4393.7|4401|4395|4402.7|4396.7|4399.7|4393.7|18
1727326800000|2024-09-26 05:00:00|4401.2|4395.2|4398|4392|4402.5|4396.5|4398|4392|23
1727327100000|2024-09-26 05:05:00|4397.7|4391.7|4399.7|4393.7|4400.7|4394.7|4396.7|4390.7|13
1727327400000|2024-09-26 05:10:00|4400.2|4394.2|4399.2|4393.2|4400.2|4394.2|4398.2|4392.2|9
1727327700000|2024-09-26 05:15:00|4399.3|4393.3|4399.7|4393.7|4399.7|4393.7|4398.7|4392.7|22
1727328000000|2024-09-26 05:20:00|4399.5|4393.5|4401.2|4395.2|4402.2|4396.2|4398.2|4392.2|19
1727328300000|2024-09-26 05:25:00|4402.2|4396.2|4404.2|4398.2|4405|4399|4401.2|4395.2|16
1727328600000|2024-09-26 05:30:00|4405.2|4399.2|4407|4401|4412.3|4406.3|4405.2|4399.2|41
1727328900000|2024-09-26 05:35:00|4406.7|4400.7|4406.2|4400.2|4408.2|4402.2|4405.2|4399.2|11
1727329200000|2024-09-26 05:40:00|4406.7|4400.7|4402.7|4396.7|4406.7|4400.7|4400.7|4394.7|63
1727329500000|2024-09-26 05:45:00|4401|4395|4403|4397|4406.2|4400.2|4399.7|4393.7|68
1727329800000|2024-09-26 05:50:00|4402.7|4396.7|4399|4393|4402.7|4396.7|4398|4392|60
1727330100000|2024-09-26 05:55:00|4399.7|4393.7|4399.7|4393.7|4403.3|4397.3|4397.2|4391.2|107
1727330400000|2024-09-26 06:00:00|4399|4393|4392.7|4386.7|4399.2|4393.2|4392.7|4386.7|59
1727330700000|2024-09-26 06:05:00|4392|4386|4377.2|4371.2|4393.3|4387.3|4375|4369|229
1727331000000|2024-09-26 06:10:00|4376.8|4370.8|4370.8|4364.8|4378|4372|4370.7|4364.7|223
1727331300000|2024-09-26 06:15:00|4370.7|4364.7|4370.3|4364.3|4374.2|4368.2|4367.3|4361.3|149
1727331600000|2024-09-26 06:20:00|4368.8|4362.8|4369.8|4363.8|4371.7|4365.7|4364.7|4358.7|204
1727331900000|2024-09-26 06:25:00|4370.3|4364.3|4357.5|4351.5|4371.3|4365.3|4357.3|4351.3|220
1727332200000|2024-09-26 06:30:00|4357.3|4351.3|4355.7|4349.7|4364.8|4358.8|4355.5|4349.5|197
1727332500000|2024-09-26 06:35:00|4355|4349|4362.7|4356.7|4364.5|4358.5|4353.7|4347.7|74
1727332800000|2024-09-26 06:40:00|4362.2|4356.2|4364.2|4358.2|4364.7|4358.7|4354.7|4348.7|122
1727333100000|2024-09-26 06:45:00|4364.7|4358.7|4376|4370|4377.2|4371.2|4364.2|4358.2|89
1727333400000|2024-09-26 06:50:00|4375.7|4369.7|4380.7|4374.7|4383.3|4377.3|4375.3|4369.3|114
1727333700000|2024-09-26 06:55:00|4380.5|4374.5|4379.2|4373.2|4380.7|4374.7|4375.8|4369.8|94
1727334000000|2024-09-26 07:00:00|4379|4373|4376.5|4370.5|4382.3|4376.3|4376.3|4370.3|114
1727334300000|2024-09-26 07:05:00|4376.8|4370.8|4377.8|4371.8|4380.7|4374.7|4375.2|4369.2|19
1727334600000|2024-09-26 07:10:00|4378.8|4372.8|4384.8|4378.8|4384.8|4378.8|4377.7|4371.7|60
1727334900000|2024-09-26 07:15:00|4385.7|4379.7|4389.7|4383.7|4390.2|4384.2|4385.2|4379.2|86
1727335200000|2024-09-26 07:20:00|4389.3|4383.3|4387.3|4381.3|4394.7|4388.7|4385.8|4379.8|80
1727335500000|2024-09-26 07:25:00|4387.2|4381.2|4386.3|4380.3|4388.3|4382.3|4385.3|4379.3|32
1727335800000|2024-09-26 07:30:00|4386.2|4380.2|4382.2|4376.2|4387|4381|4379|4373|72
1727336100000|2024-09-26 07:35:00|4382.3|4376.3|4388.7|4382.7|4389.3|4383.3|4382.3|4376.3|60
1727336400000|2024-09-26 07:40:00|4388.8|4382.8|4397|4391|4398.8|4392.8|4388.3|4382.3|67
1727336700000|2024-09-26 07:45:00|4396.5|4390.5|4394.2|4388.2|4396.7|4390.7|4391|4385|26
1727337000000|2024-09-26 07:50:00|4395.2|4389.2|4399|4393|4399|4393|4393.7|4387.7|23
1727337300000|2024-09-26 07:55:00|4398.7|4392.7|4397.2|4391.2|4400|4394|4396.7|4390.7|40
1727337600000|2024-09-26 08:00:00|4397.7|4391.7|4393.7|4387.7|4397.7|4391.7|4392.7|4386.7|46
1727337900000|2024-09-26 08:05:00|4393.2|4387.2|4393.5|4387.5|4395|4389|4391.7|4385.7|75
1727338200000|2024-09-26 08:10:00|4393.3|4387.3|4394.2|4388.2|4395.5|4389.5|4391|4385|77
1727338500000|2024-09-26 08:15:00|4394|4388|4399|4393|4400.7|4394.7|4394|4388|58
1727338800000|2024-09-26 08:20:00|4399.2|4393.2|4398.5|4392.5|4400.2|4394.2|4397.7|4391.7|65
1727339100000|2024-09-26 08:25:00|4398.3|4392.3|4399.7|4393.7|4401.5|4395.5|4398.3|4392.3|61
1727339400000|2024-09-26 08:30:00|4399.8|4393.8|4405.8|4399.8|4412|4406|4399.3|4393.3|230
1727339700000|2024-09-26 08:35:00|4406|4400|4409.5|4403.5|4410|4404|4405.3|4399.3|97
1727340000000|2024-09-26 08:40:00|4410.5|4404.5|4411|4405|4412.7|4406.7|4409.7|4403.7|120
1727340300000|2024-09-26 08:45:00|4410.8|4404.8|4413|4407|4413|4407|4403.7|4397.7|126
1727340600000|2024-09-26 08:50:00|4413.2|4407.2|4419.8|4413.8|4424|4418|4412.5|4406.5|407
1727340900000|2024-09-26 08:55:00|4419|4413|4426.3|4420.3|4428|4422|4418|4412|331
1727341200000|2024-09-26 09:00:00|4427|4421|4423.3|4417.3|4427.3|4421.3|4422|4416|159
1727341500000|2024-09-26 09:05:00|4423|4417|4429.3|4423.3|4430.5|4424.5|4423|4417|59
1727341800000|2024-09-26 09:10:00|4429.8|4423.8|4428.3|4422.3|4433|4427|4427.8|4421.8|48
1727342100000|2024-09-26 09:15:00|4428.5|4422.5|4429.5|4423.5|4430|4424|4426.5|4420.5|82
1727342400000|2024-09-26 09:20:00|4429.7|4423.7|4430|4424|4432.3|4426.3|4428.3|4422.3|70
1727342700000|2024-09-26 09:25:00|4428|4422|4438.7|4432.7|4438.7|4432.7|4428|4422|135
1727343000000|2024-09-26 09:30:00|4438.2|4432.2|4454.7|4448.7|4455|4449|4438.2|4432.2|184
1727343300000|2024-09-26 09:35:00|4455|4449|4446.2|4440.2|4455.7|4449.7|4443.7|4437.7|159
1727343600000|2024-09-26 09:40:00|4446.3|4440.3|4445.3|4439.3|4446.3|4440.3|4436|4430|252
1727343900000|2024-09-26 09:45:00|4444.3|4438.3|4450.3|4444.3|4451.8|4445.8|4440.3|4434.3|142
1727344200000|2024-09-26 09:50:00|4450|4444|4447.3|4441.3|4450.8|4444.8|4440.3|4434.3|259
1727344500000|2024-09-26 09:55:00|4447|4441|4461.2|4455.2|4462.7|4456.7|4447|4441|220
1727344800000|2024-09-26 10:00:00|4461.3|4455.3|4454.3|4448.3|4469.2|4463.2|4452.7|4446.7|287
1727345100000|2024-09-26 10:05:00|4455|4449|4450.3|4444.3|4456.8|4450.8|4446.7|4440.7|129
1727345400000|2024-09-26 10:10:00|4450.5|4444.5|4467.2|4461.2|4469|4463|4450.5|4444.5|200
1727345700000|2024-09-26 10:15:00|4467.3|4461.3|4464.3|4458.3|4469.8|4463.8|4462.7|4456.7|122
1727346000000|2024-09-26 10:20:00|4463|4457|4460|4454|4463.5|4457.5|4455.3|4449.3|76
1727346300000|2024-09-26 10:25:00|4459.7|4453.7|4459.7|4453.7|4462.3|4456.3|4458|4452|62
1727346600000|2024-09-26 10:30:00|4459.3|4453.3|4464|4458|4464.3|4458.3|4458.3|4452.3|52
1727346900000|2024-09-26 10:35:00|4463.8|4457.8|4469.7|4463.7|4470.3|4464.3|4460.3|4454.3|94
1727347200000|2024-09-26 10:40:00|4469.3|4463.3|4476.7|4470.7|4476.8|4470.8|4469.3|4463.3|77
1727347500000|2024-09-26 10:45:00|4476.3|4470.3|4481.8|4475.8|4483.3|4477.3|4476.3|4470.3|287
1727347800000|2024-09-26 10:50:00|4482|4476|4484.7|4478.7|4485.3|4479.3|4479.3|4473.3|107
1727348100000|2024-09-26 10:55:00|4483.2|4477.2|4470|4464|4484.3|4478.3|4468.7|4462.7|284
1727348400000|2024-09-26 11:00:00|4470.2|4464.2|4476.7|4470.7|4478.7|4472.7|4470.2|4464.2|146
1727348700000|2024-09-26 11:05:00|4476.5|4470.5|4477|4471|4484.7|4478.7|4475.3|4469.3|100
1727349000000|2024-09-26 11:10:00|4477.2|4471.2|4475|4469|4478.7|4472.7|4473|4467|88
1727349300000|2024-09-26 11:15:00|4474.8|4468.8|4461.2|4455.2|4476.3|4470.3|4461.2|4455.2|170
1727349600000|2024-09-26 11:20:00|4460.5|4454.5|4460.5|4454.5|4464|4458|4453.7|4447.7|188
1727349900000|2024-09-26 11:25:00|4460.8|4454.8|4464.3|4458.3|4466|4460|4460.7|4454.7|88
1727350200000|2024-09-26 11:30:00|4464.5|4458.5|4468.3|4462.3|4470.3|4464.3|4464.3|4458.3|80
1727350500000|2024-09-26 11:35:00|4468.7|4462.7|4468.7|4462.7|4472.3|4466.3|4465|4459|68
1727350800000|2024-09-26 11:40:00|4468.5|4462.5|4472|4466|4472|4466|4465.7|4459.7|170
1727351100000|2024-09-26 11:45:00|4471.8|4465.8|4469.7|4463.7|4471.8|4465.8|4463.5|4457.5|200
1727351400000|2024-09-26 11:50:00|4470.3|4464.3|4474.7|4468.7|4476.7|4470.7|4470|4464|83
1727351700000|2024-09-26 11:55:00|4474.3|4468.3|4466.5|4460.5|4474.7|4468.7|4463.3|4457.3|116
1727352000000|2024-09-26 12:00:00|4466.7|4460.7|4471.3|4465.3|4474|4468|4466.5|4460.5|105
1727352300000|2024-09-26 12:05:00|4471.5|4465.5|4471.5|4465.5|4475.3|4469.3|4466.5|4460.5|204
1727352600000|2024-09-26 12:10:00|4472|4466|4469|4463|4473.7|4467.7|4468.7|4462.7|123
1727352900000|2024-09-26 12:15:00|4468.7|4462.7|4469.8|4463.8|4474|4468|4468.7|4462.7|82
1727353200000|2024-09-26 12:20:00|4468.8|4462.8|4472.3|4466.3|4473.3|4467.3|4467.3|4461.3|292
1727353500000|2024-09-26 12:25:00|4472.7|4466.7|4477.7|4471.7|4480.5|4474.5|4470.3|4464.3|480
1727353800000|2024-09-26 12:30:00|4477.5|4471.5|4466.3|4460.3|4477.5|4471.5|4465.3|4459.3|151
1727354100000|2024-09-26 12:35:00|4467.3|4461.3|4465.8|4459.8|4473.7|4467.7|4465.7|4459.7|150
1727354400000|2024-09-26 12:40:00|4465.7|4459.7|4463.7|4457.7|4468.3|4462.3|4461.2|4455.2|206
1727357400000|2024-09-26 13:30:00|4470.2|4464.2|4427.4|4421.4|4490.3|4484.3|4424.4|4418.4|3167
1727357700000|2024-09-26 13:35:00|4427.7|4421.7|4410|4404|4435.4|4429.4|4407.9|4401.9|2033
1727358000000|2024-09-26 13:40:00|4410.2|4404.2|4400.7|4394.7|4415.4|4409.4|4399.5|4393.5|1576
1727358300000|2024-09-26 13:45:00|4401.7|4395.7|4385.5|4379.5|4405.7|4399.7|4371.4|4365.4|2139
1727358600000|2024-09-26 13:50:00|4386|4380|4391|4385|4394.9|4388.9|4379.7|4373.7|1108
1727358900000|2024-09-26 13:55:00|4390.7|4384.7|4392.4|4386.4|4398.7|4392.7|4386.2|4380.2|1363
1727359200000|2024-09-26 14:00:00|4392.2|4386.2|4407.2|4401.2|4412.2|4406.2|4389.4|4383.4|1530
1727359500000|2024-09-26 14:05:00|4407.4|4401.4|4404.9|4398.9|4407.4|4401.4|4393.9|4387.9|548
1727359800000|2024-09-26 14:10:00|4404.5|4398.5|4406|4400|4422.7|4416.7|4402.7|4396.7|1280
1727360100000|2024-09-26 14:15:00|4405|4399|4392.5|4386.5|4405.5|4399.5|4391.7|4385.7|582
1727360400000|2024-09-26 14:20:00|4392.9|4386.9|4401|4395|4402.9|4396.9|4389|4383|574
1727360700000|2024-09-26 14:25:00|4400.7|4394.7|4405|4399|4406.2|4400.2|4395.7|4389.7|574
1727361000000|2024-09-26 14:30:00|4405.2|4399.2|4413.7|4407.7|4413.7|4407.7|4403.5|4397.5|684
1727361300000|2024-09-26 14:35:00|4413.4|4407.4|4413.2|4407.2|4414|4408|4400.2|4394.2|528
1727361600000|2024-09-26 14:40:00|4412|4406|4405.2|4399.2|4412.4|4406.4|4402.4|4396.4|462
1727361900000|2024-09-26 14:45:00|4405.4|4399.4|4401.4|4395.4|4410.2|4404.2|4401|4395|387
1727362200000|2024-09-26 14:50:00|4401|4395|4403.4|4397.4|4407.2|4401.2|4398.4|4392.4|421
1727362500000|2024-09-26 14:55:00|4404.4|4398.4|4397.7|4391.7|4404.4|4398.4|4392.9|4386.9|951
1727362800000|2024-09-26 15:00:00|4395.7|4389.7|4381.9|4375.9|4395.7|4389.7|4381.9|4375.9|659
1727363100000|2024-09-26 15:05:00|4382.4|4376.4|4379.7|4373.7|4391.7|4385.7|4376.4|4370.4|967
1727363400000|2024-09-26 15:10:00|4379.5|4373.5|4374.7|4368.7|4384.5|4378.5|4372|4366|591
1727363700000|2024-09-26 15:15:00|4374.5|4368.5|4372.5|4366.5|4382.7|4376.7|4369.5|4363.5|821
1727364000000|2024-09-26 15:20:00|4372.7|4366.7|4373|4367|4375.9|4369.9|4361.9|4355.9|858
1727364300000|2024-09-26 15:25:00|4372.2|4366.2|4373.5|4367.5|4380.9|4374.9|4372|4366|468
1727364600000|2024-09-26 15:30:00|4373.2|4367.2|4369.2|4363.2|4376|4370|4363.2|4357.2|607
1727364900000|2024-09-26 15:35:00|4369.4|4363.4|4367.6|4361.6|4377.2|4371.2|4364.1|4358.1|721
1727365200000|2024-09-26 15:40:00|4367.1|4361.1|4378.2|4372.2|4380.2|4374.2|4365.6|4359.6|858
1727365500000|2024-09-26 15:45:00|4378|4372|4378.2|4372.2|4385|4379|4376|4370|649
1727365800000|2024-09-26 15:50:00|4378.5|4372.5|4370.6|4364.6|4385|4379|4370.6|4364.6|543
1727366100000|2024-09-26 15:55:00|4370.7|4364.7|4368.9|4362.9|4374.1|4368.1|4366.6|4360.6|443
1727366400000|2024-09-26 16:00:00|4369.2|4363.2|4358.1|4352.1|4370.4|4364.4|4352.4|4346.4|692
1727366700000|2024-09-26 16:05:00|4357.9|4351.9|4353.6|4347.6|4362.1|4356.1|4351.4|4345.4|531
1727367000000|2024-09-26 16:10:00|4352.9|4346.9|4343.1|4337.1|4354.2|4348.2|4342.1|4336.1|879
1727367300000|2024-09-26 16:15:00|4343.4|4337.4|4338.9|4332.9|4345.6|4339.6|4338.6|4332.6|544
1727367600000|2024-09-26 16:20:00|4338.7|4332.7|4334.9|4328.9|4339.2|4333.2|4328.1|4322.1|886
1727367900000|2024-09-26 16:25:00|4335.9|4329.9|4329.7|4323.7|4336.9|4330.9|4327.9|4321.9|482
1727368200000|2024-09-26 16:30:00|4329.6|4323.6|4336.9|4330.9|4338.7|4332.7|4326.7|4320.7|457
1727368500000|2024-09-26 16:35:00|4337.2|4331.2|4333.7|4327.7|4340.7|4334.7|4331.7|4325.7|587
1727368800000|2024-09-26 16:40:00|4332.9|4326.9|4329.1|4323.1|4334.1|4328.1|4326.1|4320.1|522
1727369100000|2024-09-26 16:45:00|4329.2|4323.2|4343.2|4337.2|4343.6|4337.6|4327.1|4321.1|603
1727369400000|2024-09-26 16:50:00|4343.1|4337.1|4344.7|4338.7|4346.6|4340.6|4339.7|4333.7|395
1727369700000|2024-09-26 16:55:00|4344.2|4338.2|4340.9|4334.9|4344.4|4338.4|4337.4|4331.4|331
1727370000000|2024-09-26 17:00:00|4339.9|4333.9|4348.4|4342.4|4349.1|4343.1|4339.7|4333.7|542
1727370300000|2024-09-26 17:05:00|4348.6|4342.6|4344.6|4338.6|4348.6|4342.6|4342.7|4336.7|326
1727370600000|2024-09-26 17:10:00|4344.2|4338.2|4339.2|4333.2|4344.7|4338.7|4336.7|4330.7|281
1727370900000|2024-09-26 17:15:00|4338.9|4332.9|4335.2|4329.2|4338.9|4332.9|4332.9|4326.9|320
1727371200000|2024-09-26 17:20:00|4335.4|4329.4|4331.1|4325.1|4338.9|4332.9|4330.9|4324.9|439
1727371500000|2024-09-26 17:25:00|4330.7|4324.7|4335.2|4329.2|4338.1|4332.1|4329.2|4323.2|282
1727371800000|2024-09-26 17:30:00|4335.6|4329.6|4332.2|4326.2|4336.6|4330.6|4329.9|4323.9|373
1727372100000|2024-09-26 17:35:00|4332.9|4326.9|4339.1|4333.1|4339.9|4333.9|4331.9|4325.9|448
1727372400000|2024-09-26 17:40:00|4339.7|4333.7|4338.6|4332.6|4341.1|4335.1|4336.2|4330.2|356
1727372700000|2024-09-26 17:45:00|4338.2|4332.2|4332.2|4326.2|4341.6|4335.6|4332.1|4326.1|586
1727373000000|2024-09-26 17:50:00|4332.7|4326.7|4326.2|4320.2|4333.2|4327.2|4326.2|4320.2|1192
1727373300000|2024-09-26 17:55:00|4327.1|4321.1|4318.2|4312.2|4327.1|4321.1|4317.2|4311.2|1378
1727373600000|2024-09-26 18:00:00|4317.9|4311.9|4313.4|4307.4|4321.4|4315.4|4312.2|4306.2|1259
1727373900000|2024-09-26 18:05:00|4314.1|4308.1|4320.2|4314.2|4323.1|4317.1|4313.9|4307.9|734
1727374200000|2024-09-26 18:10:00|4319.2|4313.2|4296.9|4290.9|4319.2|4313.2|4295.9|4289.9|4100
1727374500000|2024-09-26 18:15:00|4298.6|4292.6|4287.4|4281.4|4300.7|4294.7|4286.7|4280.7|1332
1727395200000|2024-09-27 00:00:00|4278.8|4272.8|4266.8|4260.8|4279.3|4273.3|4264.8|4258.8|415
1727395500000|2024-09-27 00:05:00|4267.1|4261.1|4269.5|4263.5|4273.8|4267.8|4264.1|4258.1|157
1727395800000|2024-09-27 00:10:00|4268.8|4262.8|4267.5|4261.5|4270.8|4264.8|4267.5|4261.5|54
1727396100000|2024-09-27 00:15:00|4267.1|4261.1|4264.5|4258.5|4270|4264|4263.8|4257.8|82
1727396400000|2024-09-27 00:20:00|4265|4259|4257.8|4251.8|4268.1|4262.1|4253.5|4247.5|117
1727396700000|2024-09-27 00:25:00|4258.1|4252.1|4256.8|4250.8|4261.6|4255.6|4256.5|4250.5|56
1727397000000|2024-09-27 00:30:00|4257.1|4251.1|4255.8|4249.8|4258.8|4252.8|4254.1|4248.1|90
1727397300000|2024-09-27 00:35:00|4256.1|4250.1|4258.8|4252.8|4260.5|4254.5|4255.6|4249.6|39
1727397600000|2024-09-27 00:40:00|4259.1|4253.1|4262.5|4256.5|4264.8|4258.8|4259.1|4253.1|65
1727397900000|2024-09-27 00:45:00|4262.1|4256.1|4264.8|4258.8|4267.5|4261.5|4262|4256|60
1727398200000|2024-09-27 00:50:00|4264.5|4258.5|4257.3|4251.3|4264.8|4258.8|4256.5|4250.5|91
1727398500000|2024-09-27 00:55:00|4257.6|4251.6|4253.1|4247.1|4257.6|4251.6|4251.1|4245.1|61
1727398800000|2024-09-27 01:00:00|4252.6|4246.6|4264.8|4258.8|4266.6|4260.6|4252.1|4246.1|109
1727399100000|2024-09-27 01:05:00|4264.5|4258.5|4262.3|4256.3|4267.8|4261.8|4260.8|4254.8|133
1727399400000|2024-09-27 01:10:00|4262.1|4256.1|4261.8|4255.8|4264.5|4258.5|4259.8|4253.8|37
1727399700000|2024-09-27 01:15:00|4261.5|4255.5|4255.6|4249.6|4261.5|4255.5|4249.5|4243.5|73
1727400000000|2024-09-27 01:20:00|4254.8|4248.8|4257.5|4251.5|4263.1|4257.1|4253.6|4247.6|64
1727400300000|2024-09-27 01:25:00|4258.1|4252.1|4259.8|4253.8|4261.8|4255.8|4257.5|4251.5|23
1727400600000|2024-09-27 01:30:00|4259.3|4253.3|4257.5|4251.5|4263.6|4257.6|4253.8|4247.8|55
1727400900000|2024-09-27 01:35:00|4257.8|4251.8|4271.5|4265.5|4273.6|4267.6|4256.8|4250.8|117
1727401200000|2024-09-27 01:40:00|4271|4265|4273.8|4267.8|4277.5|4271.5|4270.6|4264.6|103
1727401500000|2024-09-27 01:45:00|4273.5|4267.5|4265.5|4259.5|4274.3|4268.3|4265.5|4259.5|31
1727401800000|2024-09-27 01:50:00|4264.8|4258.8|4271.5|4265.5|4273.5|4267.5|4264.5|4258.5|35
1727402100000|2024-09-27 01:55:00|4271.1|4265.1|4267.1|4261.1|4271.5|4265.5|4267.1|4261.1|12
1727402400000|2024-09-27 02:00:00|4267|4261|4265.5|4259.5|4268.5|4262.5|4263.8|4257.8|21
1727402700000|2024-09-27 02:05:00|4264.1|4258.1|4268.1|4262.1|4271.1|4265.1|4263.5|4257.5|34
1727403000000|2024-09-27 02:10:00|4268.5|4262.5|4270.1|4264.1|4272.1|4266.1|4268.3|4262.3|19
1727403300000|2024-09-27 02:15:00|4270.8|4264.8|4268.6|4262.6|4273.5|4267.5|4268.6|4262.6|62
1727403600000|2024-09-27 02:20:00|4268.8|4262.8|4271.3|4265.3|4272.1|4266.1|4267.8|4261.8|11
1727403900000|2024-09-27 02:25:00|4271.8|4265.8|4275.3|4269.3|4277|4271|4271.8|4265.8|34
1727404200000|2024-09-27 02:30:00|4275.5|4269.5|4283.8|4277.8|4283.8|4277.8|4275.1|4269.1|68
1727404500000|2024-09-27 02:35:00|4284.8|4278.8|4282.5|4276.5|4284.8|4278.8|4275.8|4269.8|52
1727404800000|2024-09-27 02:40:00|4282.8|4276.8|4283.3|4277.3|4285.8|4279.8|4282.3|4276.3|60
1727405100000|2024-09-27 02:45:00|4282.8|4276.8|4280.1|4274.1|4284.8|4278.8|4277.6|4271.6|36
1727405400000|2024-09-27 02:50:00|4280|4274|4285.3|4279.3|4285.5|4279.5|4278.1|4272.1|69
1727405700000|2024-09-27 02:55:00|4285.5|4279.5|4290.8|4284.8|4290.8|4284.8|4285.1|4279.1|176
1727406000000|2024-09-27 03:00:00|4290.6|4284.6|4291.1|4285.1|4292.5|4286.5|4288.1|4282.1|35
1727406300000|2024-09-27 03:05:00|4291.5|4285.5|4291.1|4285.1|4294.6|4288.6|4290.1|4284.1|74
1727406600000|2024-09-27 03:10:00|4291|4285|4286.1|4280.1|4291|4285|4286.1|4280.1|22
1727406900000|2024-09-27 03:15:00|4286.5|4280.5|4292.1|4286.1|4292.6|4286.6|4285.1|4279.1|13
1727407200000|2024-09-27 03:20:00|4292|4286|4292.1|4286.1|4293.8|4287.8|4290.3|4284.3|18
1727407500000|2024-09-27 03:25:00|4292.5|4286.5|4293.6|4287.6|4293.6|4287.6|4290.5|4284.5|19
1727407800000|2024-09-27 03:30:00|4293.3|4287.3|4294|4288|4294.6|4288.6|4291.5|4285.5|35
1727408100000|2024-09-27 03:35:00|4293.1|4287.1|4292.1|4286.1|4294.5|4288.5|4291.8|4285.8|6
1727408400000|2024-09-27 03:40:00|4292.5|4286.5|4292.1|4286.1|4292.8|4286.8|4291.1|4285.1|7
1727408700000|2024-09-27 03:45:00|4291.1|4285.1|4291.1|4285.1|4291.5|4285.5|4290.1|4284.1|7
1727409000000|2024-09-27 03:50:00|4290.8|4284.8|4293.1|4287.1|4293.5|4287.5|4290.1|4284.1|25
1727409300000|2024-09-27 03:55:00|4292.6|4286.6|4291.5|4285.5|4292.6|4286.6|4291.5|4285.5|13
1727409600000|2024-09-27 04:00:00|4291.1|4285.1|4294.8|4288.8|4294.8|4288.8|4290.8|4284.8|11
1727409900000|2024-09-27 04:05:00|4294.6|4288.6|4298.5|4292.5|4298.8|4292.8|4293.8|4287.8|54
1727410200000|2024-09-27 04:10:00|4297.5|4291.5|4294.1|4288.1|4297.5|4291.5|4294.1|4288.1|14
1727410500000|2024-09-27 04:15:00|4294.3|4288.3|4293.1|4287.1|4294.3|4288.3|4293.1|4287.1|6
1727410800000|2024-09-27 04:20:00|4292.3|4286.3|4290.8|4284.8|4292.3|4286.3|4290.1|4284.1|7
1727411100000|2024-09-27 04:25:00|4290.3|4284.3|4290.2|4284.2|4290.5|4284.5|4288.5|4282.5|27
1727411400000|2024-09-27 04:30:00|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|4
1727411700000|2024-09-27 04:35:00|4290.3|4284.3|4296.2|4290.2|4296.2|4290.2|4290.2|4284.2|19
1727412000000|2024-09-27 04:40:00|4296.7|4290.7|4300.2|4294.2|4300.8|4294.8|4296.3|4290.3|48
1727412300000|2024-09-27 04:45:00|4300.3|4294.3|4296.5|4290.5|4300.7|4294.7|4296.5|4290.5|9
1727412600000|2024-09-27 04:50:00|4297.5|4291.5|4303.2|4297.2|4303.2|4297.2|4296.8|4290.8|30
1727412900000|2024-09-27 04:55:00|4303.7|4297.7|4297|4291|4303.7|4297.7|4296.8|4290.8|38
1727413200000|2024-09-27 05:00:00|4299.5|4293.5|4298.5|4292.5|4299.5|4293.5|4298.3|4292.3|73
1727413500000|2024-09-27 05:05:00|4298.7|4292.7|4300.5|4294.5|4301|4295|4298.5|4292.5|15
1727413800000|2024-09-27 05:10:00|4300|4294|4301.2|4295.2|4305.5|4299.5|4299.8|4293.8|99
1727414100000|2024-09-27 05:15:00|4301|4295|4300.8|4294.8|4302.2|4296.2|4298.8|4292.8|44
1727414400000|2024-09-27 05:20:00|4300.7|4294.7|4300.8|4294.8|4301.2|4295.2|4298.8|4292.8|19
1727414700000|2024-09-27 05:25:00|4300.7|4294.7|4293.8|4287.8|4300.7|4294.7|4293.8|4287.8|23
1727415000000|2024-09-27 05:30:00|4293.5|4287.5|4281.8|4275.8|4293.5|4287.5|4281.2|4275.2|82
1727415300000|2024-09-27 05:35:00|4282.8|4276.8|4283.7|4277.7|4284.3|4278.3|4281.2|4275.2|32
1727415600000|2024-09-27 05:40:00|4283.8|4277.8|4288.2|4282.2|4289.2|4283.2|4282.7|4276.7|43
1727415900000|2024-09-27 05:45:00|4287.8|4281.8|4295.2|4289.2|4295.7|4289.7|4286.7|4280.7|68
1727416200000|2024-09-27 05:50:00|4295.3|4289.3|4286.2|4280.2|4298.2|4292.2|4286.2|4280.2|69
1727416500000|2024-09-27 05:55:00|4285.2|4279.2|4284.8|4278.8|4286.2|4280.2|4283.5|4277.5|14
1727416800000|2024-09-27 06:00:00|4284.5|4278.5|4289.2|4283.2|4289.8|4283.8|4284.2|4278.2|48
1727417100000|2024-09-27 06:05:00|4289.7|4283.7|4293.2|4287.2|4293.2|4287.2|4288.8|4282.8|22
1727417400000|2024-09-27 06:10:00|4292.2|4286.2|4305|4299|4306.5|4300.5|4292.2|4286.2|58
1727417700000|2024-09-27 06:15:00|4304.5|4298.5|4302.3|4296.3|4306.8|4300.8|4302.3|4296.3|82
1727418000000|2024-09-27 06:20:00|4302|4296|4308.8|4302.8|4312.5|4306.5|4300|4294|115
1727418300000|2024-09-27 06:25:00|4308.5|4302.5|4311.8|4305.8|4311.8|4305.8|4308.5|4302.5|57
1727418600000|2024-09-27 06:30:00|4311.5|4305.5|4314.3|4308.3|4314.5|4308.5|4311.5|4305.5|82
1727418900000|2024-09-27 06:35:00|4314.5|4308.5|4316.8|4310.8|4318.8|4312.8|4311.8|4305.8|98
1727419200000|2024-09-27 06:40:00|4317|4311|4318.8|4312.8|4320.8|4314.8|4316.8|4310.8|64
1727419500000|2024-09-27 06:45:00|4318.7|4312.7|4316.8|4310.8|4318.8|4312.8|4311.5|4305.5|78
1727419800000|2024-09-27 06:50:00|4316.5|4310.5|4318.8|4312.8|4320.5|4314.5|4314.2|4308.2|85
1727420100000|2024-09-27 06:55:00|4318.5|4312.5|4313.8|4307.8|4318.5|4312.5|4313.8|4307.8|26
1727420400000|2024-09-27 07:00:00|4313.7|4307.7|4306|4300|4313.7|4307.7|4306|4300|82
1727420700000|2024-09-27 07:05:00|4305.2|4299.2|4302.2|4296.2|4307|4301|4301|4295|56
1727421000000|2024-09-27 07:10:00|4302|4296|4301.8|4295.8|4302.5|4296.5|4298.2|4292.2|61
1727421300000|2024-09-27 07:15:00|4302|4296|4304.3|4298.3|4305.8|4299.8|4301.8|4295.8|27
1727421600000|2024-09-27 07:20:00|4304|4298|4303.7|4297.7|4304.8|4298.8|4302.7|4296.7|98
1727421900000|2024-09-27 07:25:00|4303.3|4297.3|4297.3|4291.3|4303.3|4297.3|4294.3|4288.3|125
1727422200000|2024-09-27 07:30:00|4297.5|4291.5|4293.5|4287.5|4300.5|4294.5|4293.5|4287.5|37
1727422500000|2024-09-27 07:35:00|4293.2|4287.2|4294.5|4288.5|4295.8|4289.8|4293|4287|38
1727422800000|2024-09-27 07:40:00|4294.3|4288.3|4301.5|4295.5|4302.5|4296.5|4293.3|4287.3|52
1727423100000|2024-09-27 07:45:00|4302.2|4296.2|4302.8|4296.8|4306|4300|4299.7|4293.7|61
1727423400000|2024-09-27 07:50:00|4303.2|4297.2|4309|4303|4309.7|4303.7|4303|4297|72
1727423700000|2024-09-27 07:55:00|4308.7|4302.7|4303.5|4297.5|4308.7|4302.7|4302.8|4296.8|39
1727424000000|2024-09-27 08:00:00|4304|4298|4295.9|4289.9|4305.5|4299.5|4295.2|4289.2|50
1727424300000|2024-09-27 08:05:00|4296.7|4290.7|4307.2|4301.2|4308|4302|4295.7|4289.7|56
1727424600000|2024-09-27 08:10:00|4307.7|4301.7|4304.5|4298.5|4310.2|4304.2|4302.9|4296.9|34
1727424900000|2024-09-27 08:15:00|4304.7|4298.7|4295.2|4289.2|4304.7|4298.7|4295.2|4289.2|71
1727425200000|2024-09-27 08:20:00|4294.9|4288.9|4295.2|4289.2|4295.2|4289.2|4292.4|4286.4|55
1727425500000|2024-09-27 08:25:00|4295.7|4289.7|4291.5|4285.5|4296.2|4290.2|4291.4|4285.4|89
1727425800000|2024-09-27 08:30:00|4291.4|4285.4|4297.9|4291.9|4298|4292|4290.4|4284.4|37
1727426100000|2024-09-27 08:35:00|4298.2|4292.2|4293.9|4287.9|4300.2|4294.2|4293.2|4287.2|52
1727426400000|2024-09-27 08:40:00|4293.4|4287.4|4295.9|4289.9|4298.4|4292.4|4292.9|4286.9|180
1727426700000|2024-09-27 08:45:00|4296.4|4290.4|4290.2|4284.2|4296.4|4290.4|4289.2|4283.2|99
1727427000000|2024-09-27 08:50:00|4289.4|4283.4|4282.4|4276.4|4289.9|4283.9|4280.4|4274.4|229
1727427300000|2024-09-27 08:55:00|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4278.4|4272.4|132
1727427600000|2024-09-27 09:00:00|4286.4|4280.4|4288.2|4282.2|4290.4|4284.4|4285.9|4279.9|74
1727427900000|2024-09-27 09:05:00|4287.2|4281.2|4284.5|4278.5|4288.9|4282.9|4283.9|4277.9|39
1727428200000|2024-09-27 09:10:00|4284.7|4278.7|4278.2|4272.2|4285.7|4279.7|4278|4272|28
1727428500000|2024-09-27 09:15:00|4277.9|4271.9|4277.7|4271.7|4278.2|4272.2|4275.5|4269.5|132
1727428800000|2024-09-27 09:20:00|4278.2|4272.2|4275.9|4269.9|4278.4|4272.4|4273.9|4267.9|182
1727429100000|2024-09-27 09:25:00|4275.5|4269.5|4270.7|4264.7|4277.2|4271.2|4266.4|4260.4|133
1727429400000|2024-09-27 09:30:00|4270.4|4264.4|4268.7|4262.7|4272|4266|4266.5|4260.5|95
1727429700000|2024-09-27 09:35:00|4269.4|4263.4|4264.5|4258.5|4269.7|4263.7|4263.5|4257.5|87
1727430000000|2024-09-27 09:40:00|4264.4|4258.4|4255.7|4249.7|4264.4|4258.4|4255.7|4249.7|296
1727430300000|2024-09-27 09:45:00|4254.7|4248.7|4257.6|4251.6|4258.6|4252.6|4250.2|4244.2|168
1727430600000|2024-09-27 09:50:00|4257.7|4251.7|4268.6|4262.6|4268.6|4262.6|4257.6|4251.6|184
1727430900000|2024-09-27 09:55:00|4269.1|4263.1|4261.2|4255.2|4269.9|4263.9|4261.2|4255.2|110
1727431200000|2024-09-27 10:00:00|4261.7|4255.7|4262.1|4256.1|4265.7|4259.7|4261.2|4255.2|131
1727431500000|2024-09-27 10:05:00|4261.7|4255.7|4261.2|4255.2|4262.6|4256.6|4260.4|4254.4|31
1727431800000|2024-09-27 10:10:00|4261.1|4255.1|4264.6|4258.6|4264.6|4258.6|4260.4|4254.4|39
1727432100000|2024-09-27 10:15:00|4265.1|4259.1|4266.9|4260.9|4267.6|4261.6|4264.9|4258.9|15
1727432400000|2024-09-27 10:20:00|4266.6|4260.6|4269.2|4263.2|4269.9|4263.9|4265.9|4259.9|25
1727432700000|2024-09-27 10:25:00|4268.9|4262.9|4262.1|4256.1|4269.4|4263.4|4260.2|4254.2|68
1727433000000|2024-09-27 10:30:00|4262.2|4256.2|4267.6|4261.6|4267.6|4261.6|4262.2|4256.2|32
1727433300000|2024-09-27 10:35:00|4268.1|4262.1|4265.1|4259.1|4268.2|4262.2|4264.6|4258.6|13
1727433600000|2024-09-27 10:40:00|4264.9|4258.9|4265.9|4259.9|4266.6|4260.6|4263.4|4257.4|26
1727433900000|2024-09-27 10:45:00|4265.6|4259.6|4268.6|4262.6|4269.9|4263.9|4265.6|4259.6|20
1727434200000|2024-09-27 10:50:00|4268.9|4262.9|4268.1|4262.1|4270.2|4264.2|4267.1|4261.1|21
1727434500000|2024-09-27 10:55:00|4268.2|4262.2|4264.6|4258.6|4269.1|4263.1|4264.6|4258.6|70
1727434800000|2024-09-27 11:00:00|4263.6|4257.6|4256.2|4250.2|4263.6|4257.6|4255.2|4249.2|165
1727435100000|2024-09-27 11:05:00|4256.7|4250.7|4253.7|4247.7|4259.2|4253.2|4250.6|4244.6|111
1727435400000|2024-09-27 11:10:00|4250.2|4244.2|4254.6|4248.6|4255.7|4249.7|4249.1|4243.1|74
1727435700000|2024-09-27 11:15:00|4254.7|4248.7|4256.2|4250.2|4257.6|4251.6|4253.2|4247.2|50
1727436000000|2024-09-27 11:20:00|4255.7|4249.7|4250.2|4244.2|4256.2|4250.2|4249.6|4243.6|46
1727436300000|2024-09-27 11:25:00|4250.1|4244.1|4247.7|4241.7|4251.6|4245.6|4244.7|4238.7|73
1727436600000|2024-09-27 11:30:00|4248.1|4242.1|4247.2|4241.2|4254.6|4248.6|4246.2|4240.2|160
1727436900000|2024-09-27 11:35:00|4247.1|4241.1|4256.6|4250.6|4258.6|4252.6|4245.1|4239.1|95
1727437200000|2024-09-27 11:40:00|4256.4|4250.4|4249.6|4243.6|4257.6|4251.6|4249.6|4243.6|57
1727437500000|2024-09-27 11:45:00|4249.9|4243.9|4250.7|4244.7|4251.2|4245.2|4249.7|4243.7|44
1727437800000|2024-09-27 11:50:00|4250.9|4244.9|4259.1|4253.1|4259.1|4253.1|4250.7|4244.7|27
1727438100000|2024-09-27 11:55:00|4259.2|4253.2|4258.6|4252.6|4259.6|4253.6|4254.9|4248.9|219
1727438400000|2024-09-27 12:00:00|4258.4|4252.4|4265.9|4259.9|4270.9|4264.9|4258.4|4252.4|82
1727438700000|2024-09-27 12:05:00|4265.7|4259.7|4258.2|4252.2|4266.2|4260.2|4255.2|4249.2|63
1727439000000|2024-09-27 12:10:00|4258.4|4252.4|4254.9|4248.9|4261.2|4255.2|4254.7|4248.7|138
1727439300000|2024-09-27 12:15:00|4255.2|4249.2|4248.2|4242.2|4255.2|4249.2|4247.9|4241.9|59
1727439600000|2024-09-27 12:20:00|4247.7|4241.7|4244.2|4238.2|4248.2|4242.2|4242.1|4236.1|194
1727439900000|2024-09-27 12:25:00|4244.1|4238.1|4242.1|4236.1|4244.7|4238.7|4240.1|4234.1|57
1727440200000|2024-09-27 12:30:00|4241.9|4235.9|4246.4|4240.4|4249.2|4243.2|4241.6|4235.6|156
1727440500000|2024-09-27 12:35:00|4246.6|4240.6|4249.9|4243.9|4250.2|4244.2|4243.6|4237.6|78
1727440800000|2024-09-27 12:40:00|4249.7|4243.7|4237.7|4231.7|4249.9|4243.9|4235.4|4229.4|178
1727443800000|2024-09-27 13:30:00|4242.7|4236.7|4254.7|4248.7|4270.2|4264.2|4236.4|4230.4|2361
1727444100000|2024-09-27 13:35:00|4255|4249|4237.2|4231.2|4262.7|4256.7|4236.2|4230.2|1001
1727444400000|2024-09-27 13:40:00|4237.1|4231.1|4226.2|4220.2|4237.4|4231.4|4213.4|4207.4|1319
1727444700000|2024-09-27 13:45:00|4226.6|4220.6|4246.7|4240.7|4247.2|4241.2|4218.4|4212.4|743
1727445000000|2024-09-27 13:50:00|4247.4|4241.4|4244.7|4238.7|4254.2|4248.2|4243.5|4237.5|993
1727445300000|2024-09-27 13:55:00|4243.9|4237.9|4253.1|4247.1|4253.1|4247.1|4238.9|4232.9|666
1727445600000|2024-09-27 14:00:00|4252.9|4246.9|4273.6|4267.6|4278.9|4272.9|4251.1|4245.1|939
1727445900000|2024-09-27 14:05:00|4272.9|4266.9|4267.9|4261.9|4277.9|4271.9|4266.9|4260.9|781
1727446200000|2024-09-27 14:10:00|4268.1|4262.1|4297.9|4291.9|4300.4|4294.4|4267.9|4261.9|1123
1727446500000|2024-09-27 14:15:00|4298.4|4292.4|4289.5|4283.5|4299.9|4293.9|4284.5|4278.5|695
1727446800000|2024-09-27 14:20:00|4290.5|4284.5|4281.4|4275.4|4291.2|4285.2|4278.4|4272.4|599
1727447100000|2024-09-27 14:25:00|4281.5|4275.5|4291.5|4285.5|4292.5|4286.5|4279.2|4273.2|469
1727447400000|2024-09-27 14:30:00|4291.2|4285.2|4301.4|4295.4|4307.4|4301.4|4289.2|4283.2|816
1727447700000|2024-09-27 14:35:00|4300.4|4294.4|4291|4285|4301.4|4295.4|4288.5|4282.5|748
1727448000000|2024-09-27 14:40:00|4290.7|4284.7|4275.2|4269.2|4291|4285|4274.4|4268.4|851
1727448300000|2024-09-27 14:45:00|4275.4|4269.4|4273.5|4267.5|4285.2|4279.2|4271.5|4265.5|511
1727448600000|2024-09-27 14:50:00|4273.7|4267.7|4262.4|4256.4|4274.2|4268.2|4261.7|4255.7|511
1727448900000|2024-09-27 14:55:00|4262.5|4256.5|4261.9|4255.9|4265.7|4259.7|4259.4|4253.4|578
1727449200000|2024-09-27 15:00:00|4262.4|4256.4|4260.5|4254.5|4268.7|4262.7|4260.2|4254.2|356
1727449500000|2024-09-27 15:05:00|4260.7|4254.7|4257.5|4251.5|4264.9|4258.9|4252.7|4246.7|486
1727449800000|2024-09-27 15:10:00|4257.7|4251.7|4253.6|4247.6|4262.7|4256.7|4248.7|4242.7|590
1727450100000|2024-09-27 15:15:00|4253.4|4247.4|4254.2|4248.2|4258.4|4252.4|4247.2|4241.2|512
1727450400000|2024-09-27 15:20:00|4255|4249|4263|4257|4265|4259|4255|4249|519
1727450700000|2024-09-27 15:25:00|4262.9|4256.9|4265.2|4259.2|4265.2|4259.2|4255|4249|364
1727451000000|2024-09-27 15:30:00|4265|4259|4256|4250|4266|4260|4255|4249|527
1727451300000|2024-09-27 15:35:00|4256.2|4250.2|4259.2|4253.2|4260|4254|4252|4246|477
1727451600000|2024-09-27 15:40:00|4259|4253|4243.2|4237.2|4260.2|4254.2|4243|4237|309
1727451900000|2024-09-27 15:45:00|4243|4237|4250.9|4244.9|4253|4247|4235.7|4229.7|747
1727452200000|2024-09-27 15:50:00|4250.7|4244.7|4250.9|4244.9|4255|4249|4248.7|4242.7|460
1727452500000|2024-09-27 15:55:00|4251.5|4245.5|4260.7|4254.7|4261.7|4255.7|4249.7|4243.7|289
1727452800000|2024-09-27 16:00:00|4261|4255|4255.7|4249.7|4263.2|4257.2|4253.9|4247.9|446
1727453100000|2024-09-27 16:05:00|4255.5|4249.5|4253.2|4247.2|4255.5|4249.5|4249.7|4243.7|346
1727453400000|2024-09-27 16:10:00|4252.9|4246.9|4273.2|4267.2|4273.2|4267.2|4250.9|4244.9|558
1727453700000|2024-09-27 16:15:00|4273.5|4267.5|4288.2|4282.2|4290.5|4284.5|4270.7|4264.7|1067
1727454000000|2024-09-27 16:20:00|4288.3|4282.3|4292.8|4286.8|4297.8|4291.8|4284.3|4278.3|1231
1727454300000|2024-09-27 16:25:00|4293.1|4287.1|4279.8|4273.8|4293.5|4287.5|4275.8|4269.8|770
1727454600000|2024-09-27 16:30:00|4278.8|4272.8|4281.3|4275.3|4289.5|4283.5|4274.5|4268.5|526
1727454900000|2024-09-27 16:35:00|4281|4275|4279.3|4273.3|4282.3|4276.3|4272.8|4266.8|702
1727455200000|2024-09-27 16:40:00|4279.5|4273.5|4272.5|4266.5|4280|4274|4266.6|4260.6|919
1727455500000|2024-09-27 16:45:00|4273|4267|4258.6|4252.6|4275.5|4269.5|4258.6|4252.6|520
1727455800000|2024-09-27 16:50:00|4259.1|4253.1|4255.3|4249.3|4259.8|4253.8|4248.6|4242.6|699
1727456100000|2024-09-27 16:55:00|4256.3|4250.3|4266.1|4260.1|4266.8|4260.8|4250.3|4244.3|720
1727456400000|2024-09-27 17:00:00|4265.8|4259.8|4266.6|4260.6|4268.1|4262.1|4262.3|4256.3|374
1727456700000|2024-09-27 17:05:00|4267.3|4261.3|4264.8|4258.8|4270.6|4264.6|4262.8|4256.8|409
1727457000000|2024-09-27 17:10:00|4264.6|4258.6|4265.6|4259.6|4266.1|4260.1|4261.9|4255.9|410
1727457300000|2024-09-27 17:15:00|4265.9|4259.9|4261|4255|4267.9|4261.9|4259|4253|783
1727457600000|2024-09-27 17:20:00|4260.6|4254.6|4251.8|4245.8|4262.5|4256.5|4251.5|4245.5|562
1727457900000|2024-09-27 17:25:00|4251.5|4245.5|4250.7|4244.7|4252.1|4246.1|4245.3|4239.3|671
1727458200000|2024-09-27 17:30:00|4251|4245|4245.7|4239.7|4251.8|4245.8|4241.2|4235.2|436
1727458500000|2024-09-27 17:35:00|4245.5|4239.5|4238|4232|4246|4240|4237|4231|408
1727458800000|2024-09-27 17:40:00|4237.7|4231.7|4238.2|4232.2|4241.3|4235.3|4237.2|4231.2|401
1727459100000|2024-09-27 17:45:00|4238.7|4232.7|4228.2|4222.2|4239.2|4233.2|4225.3|4219.3|733
1727459400000|2024-09-27 17:50:00|4228|4222|4224.5|4218.5|4233.2|4227.2|4223.3|4217.3|790
1727459700000|2024-09-27 17:55:00|4223.5|4217.5|4230.3|4224.3|4231|4225|4222.7|4216.7|701
1727460000000|2024-09-27 18:00:00|4230.5|4224.5|4238.7|4232.7|4239.2|4233.2|4224.9|4218.9|1038
1727460300000|2024-09-27 18:05:00|4238.2|4232.2|4226.9|4220.9|4239.7|4233.7|4226.9|4220.9|1066
1727460600000|2024-09-27 18:10:00|4227.4|4221.4|4243.5|4237.5|4245.3|4239.3|4225.9|4219.9|2329
1727460900000|2024-09-27 18:15:00|4244.3|4238.3|4247.5|4241.5|4247.8|4241.8|4241.5|4235.5|769
1727654400000|2024-09-30 00:00:00|4253.1|4247.1|4248.7|4242.7|4253.1|4247.1|4233.4|4227.4|758
1727654700000|2024-09-30 00:05:00|4248.4|4242.4|4245.1|4239.1|4250.1|4244.1|4243.4|4237.4|139
1727655000000|2024-09-30 00:10:00|4245.4|4239.4|4245.1|4239.1|4246.8|4240.8|4241.6|4235.6|103
1727655300000|2024-09-30 00:15:00|4244.4|4238.4|4245.2|4239.2|4248.4|4242.4|4243.6|4237.6|118
1727655600000|2024-09-30 00:20:00|4246.4|4240.4|4254.4|4248.4|4254.9|4248.9|4246.4|4240.4|279
1727655900000|2024-09-30 00:25:00|4253.9|4247.9|4252.7|4246.7|4254.9|4248.9|4251.7|4245.7|127
1727656200000|2024-09-30 00:30:00|4253.3|4247.3|4254.7|4248.7|4256.7|4250.7|4251.7|4245.7|129
1727656500000|2024-09-30 00:35:00|4255.3|4249.3|4258|4252|4258.7|4252.7|4250.2|4244.2|119
1727656800000|2024-09-30 00:40:00|4258.2|4252.2|4256.7|4250.7|4260.7|4254.7|4255.2|4249.2|112
1727657100000|2024-09-30 00:45:00|4256.5|4250.5|4249.7|4243.7|4256.5|4250.5|4249.2|4243.2|59
1727657400000|2024-09-30 00:50:00|4249.4|4243.4|4242.1|4236.1|4249.4|4243.4|4234.7|4228.7|172
1727657700000|2024-09-30 00:55:00|4242.2|4236.2|4231.1|4225.1|4243.2|4237.2|4231.1|4225.1|77
1727658000000|2024-09-30 01:00:00|4231.4|4225.4|4231.1|4225.1|4246.1|4240.1|4229.4|4223.4|233
1727658300000|2024-09-30 01:05:00|4231.2|4225.2|4222.7|4216.7|4233.2|4227.2|4220.4|4214.4|162
1727658600000|2024-09-30 01:10:00|4223.1|4217.1|4229.1|4223.1|4229.6|4223.6|4221.7|4215.7|28
1727658900000|2024-09-30 01:15:00|4228.7|4222.7|4223.8|4217.8|4230.6|4224.6|4223.4|4217.4|46
1727659200000|2024-09-30 01:20:00|4223.4|4217.4|4227.4|4221.4|4228.4|4222.4|4219.4|4213.4|66
1727659500000|2024-09-30 01:25:00|4227.8|4221.8|4224.8|4218.8|4230.9|4224.9|4223.9|4217.9|28
1727659800000|2024-09-30 01:30:00|4225.9|4219.9|4227.3|4221.3|4228.9|4222.9|4221.8|4215.8|97
1727660100000|2024-09-30 01:35:00|4226.9|4220.9|4220.8|4214.8|4226.9|4220.9|4219.8|4213.8|27
1727660400000|2024-09-30 01:40:00|4220.3|4214.3|4214.4|4208.4|4222.4|4216.4|4212.8|4206.8|46
1727660700000|2024-09-30 01:45:00|4213.4|4207.4|4207.8|4201.8|4213.4|4207.4|4207.8|4201.8|64
1727661000000|2024-09-30 01:50:00|4207.4|4201.4|4207.6|4201.6|4208.1|4202.1|4202.6|4196.6|57
1727661300000|2024-09-30 01:55:00|4207.1|4201.1|4218.8|4212.8|4218.8|4212.8|4206.1|4200.1|92
1727661600000|2024-09-30 02:00:00|4218.4|4212.4|4213.4|4207.4|4218.4|4212.4|4212.4|4206.4|53
1727661900000|2024-09-30 02:05:00|4213.1|4207.1|4213.8|4207.8|4215.4|4209.4|4209.4|4203.4|18
1727662200000|2024-09-30 02:10:00|4213.1|4207.1|4218.8|4212.8|4219.4|4213.4|4211.9|4205.9|16
1727662500000|2024-09-30 02:15:00|4218.1|4212.1|4214.4|4208.4|4218.1|4212.1|4211.9|4205.9|19
1727662800000|2024-09-30 02:20:00|4215.4|4209.4|4214.1|4208.1|4215.4|4209.4|4213.8|4207.8|16
1727663100000|2024-09-30 02:25:00|4214.4|4208.4|4212.4|4206.4|4214.4|4208.4|4211.1|4205.1|12
1727663400000|2024-09-30 02:30:00|4216.4|4210.4|4216.9|4210.9|4222.1|4216.1|4214.1|4208.1|70
1727663700000|2024-09-30 02:35:00|4217.1|4211.1|4219.6|4213.6|4220.9|4214.9|4215.1|4209.1|18
1727664000000|2024-09-30 02:40:00|4219.4|4213.4|4215.8|4209.8|4220.1|4214.1|4214.1|4208.1|15
1727664300000|2024-09-30 02:45:00|4215.4|4209.4|4222.1|4216.1|4222.6|4216.6|4213.1|4207.1|17
1727664600000|2024-09-30 02:50:00|4224.6|4218.6|4230.1|4224.1|4231.1|4225.1|4224.6|4218.6|52
1727664900000|2024-09-30 02:55:00|4229.8|4223.8|4224.1|4218.1|4230.9|4224.9|4219.6|4213.6|29
1727665200000|2024-09-30 03:00:00|4223.9|4217.9|4222.1|4216.1|4223.9|4217.9|4217.1|4211.1|39
1727665500000|2024-09-30 03:05:00|4223.1|4217.1|4220.8|4214.8|4224.3|4218.3|4219.3|4213.3|46
1727665800000|2024-09-30 03:10:00|4221.1|4215.1|4224.1|4218.1|4224.8|4218.8|4220.8|4214.8|13
1727666100000|2024-09-30 03:15:00|4224.3|4218.3|4227.3|4221.3|4230.3|4224.3|4222.1|4216.1|17
1727666400000|2024-09-30 03:20:00|4227.1|4221.1|4228.1|4222.1|4228.8|4222.8|4225.3|4219.3|9
1727666700000|2024-09-30 03:25:00|4228.3|4222.3|4233.3|4227.3|4235.8|4229.8|4228.3|4222.3|34
1727667000000|2024-09-30 03:30:00|4233.1|4227.1|4227.1|4221.1|4233.1|4227.1|4227.1|4221.1|6
1727667300000|2024-09-30 03:35:00|4227.4|4221.4|4226.1|4220.1|4227.6|4221.6|4225.8|4219.8|6
1727667600000|2024-09-30 03:40:00|4226.3|4220.3|4225.6|4219.6|4226.6|4220.6|4224.4|4218.4|6
1727667900000|2024-09-30 03:45:00|4225.9|4219.9|4226.8|4220.8|4226.8|4220.8|4225.6|4219.6|1
1727668200000|2024-09-30 03:50:00|4226.6|4220.6|4224.1|4218.1|4226.6|4220.6|4223.1|4217.1|9
1727668500000|2024-09-30 03:55:00|4223.8|4217.8|4222.6|4216.6|4224.8|4218.8|4222.3|4216.3|3
1727668800000|2024-09-30 04:00:00|4222.8|4216.8|4222.8|4216.8|4223.8|4217.8|4222.3|4216.3|3
1727669100000|2024-09-30 04:05:00|4222.5|4216.5|4220.1|4214.1|4222.5|4216.5|4220.1|4214.1|2
1727669400000|2024-09-30 04:10:00|4219.1|4213.1|4219.1|4213.1|4220.1|4214.1|4218.8|4212.8|4
1727669700000|2024-09-30 04:15:00|4218.8|4212.8|4220.8|4214.8|4220.8|4214.8|4218.8|4212.8|4
1727670000000|2024-09-30 04:20:00|4220.3|4214.3|4219.1|4213.1|4220.8|4214.8|4219.1|4213.1|5
1727670300000|2024-09-30 04:25:00|4219.6|4213.6|4221.1|4215.1|4221.8|4215.8|4219.5|4213.5|9
1727670600000|2024-09-30 04:30:00|4220.5|4214.5|4228.6|4222.6|4228.8|4222.8|4220.1|4214.1|34
1727670900000|2024-09-30 04:35:00|4228.8|4222.8|4229.1|4223.1|4229.6|4223.6|4227.5|4221.5|25
1727671200000|2024-09-30 04:40:00|4229.3|4223.3|4232|4226|4232.5|4226.5|4229.1|4223.1|9
1727671500000|2024-09-30 04:45:00|4231.5|4225.5|4231.8|4225.8|4232.1|4226.1|4230.8|4224.8|6
1727671800000|2024-09-30 04:50:00|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4229.1|4223.1|3
1727672100000|2024-09-30 04:55:00|4230.8|4224.8|4228.3|4222.3|4230.8|4224.8|4227.8|4221.8|5
1727672400000|2024-09-30 05:00:00|4228.1|4222.1|4229.1|4223.1|4229.1|4223.1|4227.5|4221.5|8
1727672700000|2024-09-30 05:05:00|4229.5|4223.5|4228.1|4222.1|4230.1|4224.1|4227.8|4221.8|7
1727673000000|2024-09-30 05:10:00|4228.5|4222.5|4222.6|4216.6|4228.6|4222.6|4222.6|4216.6|10
1727673300000|2024-09-30 05:15:00|4223|4217|4221.3|4215.3|4224.1|4218.1|4217.8|4211.8|52
1727673600000|2024-09-30 05:20:00|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4219.8|4213.8|19
1727673900000|2024-09-30 05:25:00|4221.8|4215.8|4223.8|4217.8|4224.1|4218.1|4221.8|4215.8|7
1727674200000|2024-09-30 05:30:00|4222.5|4216.5|4237.8|4231.8|4239.1|4233.1|4222.5|4216.5|56
1727674500000|2024-09-30 05:35:00|4237.5|4231.5|4237.1|4231.1|4238.8|4232.8|4234.8|4228.8|17
1727674800000|2024-09-30 05:40:00|4238.1|4232.1|4235.1|4229.1|4239.1|4233.1|4233|4227|17
1727675100000|2024-09-30 05:45:00|4235|4229|4241.8|4235.8|4242.5|4236.5|4234.1|4228.1|21
1727675400000|2024-09-30 05:50:00|4242.5|4236.5|4249.8|4243.8|4252.5|4246.5|4241.5|4235.5|69
1727675700000|2024-09-30 05:55:00|4249.5|4243.5|4251.8|4245.8|4255.5|4249.5|4248|4242|39
1727676000000|2024-09-30 06:00:00|4252|4246|4259.1|4253.1|4260.1|4254.1|4249.8|4243.8|42
1727676300000|2024-09-30 06:05:00|4258.5|4252.5|4253|4247|4259.1|4253.1|4251.3|4245.3|56
1727676600000|2024-09-30 06:10:00|4253.6|4247.6|4255|4249|4255.5|4249.5|4252.1|4246.1|23
1727676900000|2024-09-30 06:15:00|4254.1|4248.1|4247.5|4241.5|4255.5|4249.5|4246.1|4240.1|43
1727677200000|2024-09-30 06:20:00|4247.3|4241.3|4244.3|4238.3|4249.8|4243.8|4244.3|4238.3|34
1727677500000|2024-09-30 06:25:00|4244.5|4238.5|4250.5|4244.5|4250.8|4244.8|4242|4236|23
1727677800000|2024-09-30 06:30:00|4250.2|4244.2|4244.5|4238.5|4250.5|4244.5|4239.8|4233.8|50
1727678100000|2024-09-30 06:35:00|4243.8|4237.8|4245.8|4239.8|4246.5|4240.5|4243.3|4237.3|8
1727678400000|2024-09-30 06:40:00|4246.2|4240.2|4253.5|4247.5|4254.2|4248.2|4245.8|4239.8|33
1727678700000|2024-09-30 06:45:00|4253.8|4247.8|4252.5|4246.5|4256.7|4250.7|4252.2|4246.2|35
1727679000000|2024-09-30 06:50:00|4252.7|4246.7|4248.2|4242.2|4254.7|4248.7|4247.7|4241.7|19
1727679300000|2024-09-30 06:55:00|4248.5|4242.5|4247.2|4241.2|4249.5|4243.5|4242.8|4236.8|40
1727679600000|2024-09-30 07:00:00|4248.2|4242.2|4246.3|4240.3|4249.5|4243.5|4245.8|4239.8|11
1727679900000|2024-09-30 07:05:00|4246.7|4240.7|4251.2|4245.2|4251.2|4245.2|4246.7|4240.7|11
1727680200000|2024-09-30 07:10:00|4252.2|4246.2|4240.5|4234.5|4252.2|4246.2|4239.3|4233.3|12
1727680500000|2024-09-30 07:15:00|4241|4235|4233.8|4227.8|4242.8|4236.8|4233.8|4227.8|81
1727680800000|2024-09-30 07:20:00|4234.2|4228.2|4221.3|4215.3|4237.8|4231.8|4219.8|4213.8|183
1727681100000|2024-09-30 07:25:00|4221.7|4215.7|4222|4216|4222|4216|4218.8|4212.8|65
1727681400000|2024-09-30 07:30:00|4221.8|4215.8|4215.5|4209.5|4221.8|4215.8|4210|4204|96
1727681700000|2024-09-30 07:35:00|4216|4210|4214.5|4208.5|4216.5|4210.5|4213|4207|13
1727682000000|2024-09-30 07:40:00|4214.2|4208.2|4209.5|4203.5|4214.5|4208.5|4208.8|4202.8|9
1727682300000|2024-09-30 07:45:00|4209.3|4203.3|4211.8|4205.8|4212.8|4206.8|4206.5|4200.5|36
1727682600000|2024-09-30 07:50:00|4211.5|4205.5|4219.2|4213.2|4222.3|4216.3|4210.8|4204.8|59
1727682900000|2024-09-30 07:55:00|4218.5|4212.5|4214.5|4208.5|4218.8|4212.8|4213.3|4207.3|21
1727683200000|2024-09-30 08:00:00|4215.2|4209.2|4209.8|4203.8|4216.5|4210.5|4209.2|4203.2|25
1727683500000|2024-09-30 08:05:00|4209.5|4203.5|4212.8|4206.8|4214.8|4208.8|4207.8|4201.8|58
1727683800000|2024-09-30 08:10:00|4213.8|4207.8|4217.8|4211.8|4219.8|4213.8|4212.7|4206.7|39
1727684100000|2024-09-30 08:15:00|4218.2|4212.2|4214.8|4208.8|4218.2|4212.2|4210.7|4204.7|29
1727684400000|2024-09-30 08:20:00|4215|4209|4213.5|4207.5|4218|4212|4212.8|4206.8|26
1727684700000|2024-09-30 08:25:00|4213.3|4207.3|4209.5|4203.5|4214|4208|4207.3|4201.3|136
1727685000000|2024-09-30 08:30:00|4209|4203|4208.5|4202.5|4210.8|4204.8|4206.8|4200.8|163
1727685300000|2024-09-30 08:35:00|4208|4202|4211.5|4205.5|4213|4207|4208|4202|26
1727685600000|2024-09-30 08:40:00|4211.4|4205.4|4209|4203|4211.9|4205.9|4206.2|4200.2|28
1727685900000|2024-09-30 08:45:00|4208.7|4202.7|4214|4208|4214|4208|4208|4202|16
1727686200000|2024-09-30 08:50:00|4213.9|4207.9|4208.9|4202.9|4216.5|4210.5|4208.5|4202.5|28
1727686500000|2024-09-30 08:55:00|4209.2|4203.2|4216|4210|4217.2|4211.2|4208.5|4202.5|42
1727686800000|2024-09-30 09:00:00|4216.9|4210.9|4205.4|4199.4|4216.9|4210.9|4204.2|4198.2|84
1727687100000|2024-09-30 09:05:00|4204.9|4198.9|4207.4|4201.4|4207.7|4201.7|4203.4|4197.4|17
1727687400000|2024-09-30 09:10:00|4207.2|4201.2|4207.9|4201.9|4211.4|4205.4|4207.2|4201.2|44
1727687700000|2024-09-30 09:15:00|4207.2|4201.2|4201.5|4195.5|4207.9|4201.9|4200.4|4194.4|42
1727688000000|2024-09-30 09:20:00|4201.4|4195.4|4204.5|4198.5|4204.5|4198.5|4199.9|4193.9|43
1727688300000|2024-09-30 09:25:00|4205|4199|4206.5|4200.5|4210.2|4204.2|4204.5|4198.5|68
1727688600000|2024-09-30 09:30:00|4206.4|4200.4|4206.7|4200.7|4208.7|4202.7|4203.2|4197.2|24
1727688900000|2024-09-30 09:35:00|4205.9|4199.9|4203.9|4197.9|4205.9|4199.9|4202.7|4196.7|134
1727689200000|2024-09-30 09:40:00|4203.7|4197.7|4200.7|4194.7|4203.9|4197.9|4199.4|4193.4|48
1727689500000|2024-09-30 09:45:00|4201.2|4195.2|4203.2|4197.2|4206.7|4200.7|4201.2|4195.2|68
1727689800000|2024-09-30 09:50:00|4203|4197|4204.7|4198.7|4205.9|4199.9|4199.9|4193.9|25
1727690100000|2024-09-30 09:55:00|4204.5|4198.5|4205.2|4199.2|4206.7|4200.7|4202.5|4196.5|54
1727690400000|2024-09-30 10:00:00|4205.5|4199.5|4211.5|4205.5|4214.2|4208.2|4203.5|4197.5|128
1727690700000|2024-09-30 10:05:00|4211.7|4205.7|4213|4207|4214.2|4208.2|4207.5|4201.5|56
1727691000000|2024-09-30 10:10:00|4213.2|4207.2|4219.3|4213.3|4221.5|4215.5|4213.2|4207.2|95
1727691300000|2024-09-30 10:15:00|4219.5|4213.5|4226.8|4220.8|4227.1|4221.1|4218.8|4212.8|62
1727691600000|2024-09-30 10:20:00|4226.6|4220.6|4227|4221|4227.5|4221.5|4223.5|4217.5|42
1727691900000|2024-09-30 10:25:00|4227.2|4221.2|4225.2|4219.2|4227.2|4221.2|4223.5|4217.5|28
1727692200000|2024-09-30 10:30:00|4225.5|4219.5|4232.8|4226.8|4235|4229|4225|4219|86
1727692500000|2024-09-30 10:35:00|4233.1|4227.1|4235.8|4229.8|4239.8|4233.8|4232.8|4226.8|78
1727692800000|2024-09-30 10:40:00|4235.6|4229.6|4235.1|4229.1|4239.8|4233.8|4234.8|4228.8|45
1727693100000|2024-09-30 10:45:00|4235.4|4229.4|4233.8|4227.8|4237.8|4231.8|4233.1|4227.1|32
1727693400000|2024-09-30 10:50:00|4234.1|4228.1|4235.8|4229.8|4237.1|4231.1|4231.1|4225.1|22
1727693700000|2024-09-30 10:55:00|4235.1|4229.1|4233.8|4227.8|4235.1|4229.1|4228.8|4222.8|42
1727694000000|2024-09-30 11:00:00|4234.1|4228.1|4236.8|4230.8|4237.3|4231.3|4232.4|4226.4|38
1727694300000|2024-09-30 11:05:00|4236.1|4230.1|4236.3|4230.3|4237.1|4231.1|4234.6|4228.6|7
1727694600000|2024-09-30 11:10:00|4237|4231|4227.2|4221.2|4238.5|4232.5|4222.6|4216.6|73
1727694900000|2024-09-30 11:15:00|4228|4222|4223.2|4217.2|4228|4222|4220.2|4214.2|29
1727695200000|2024-09-30 11:20:00|4223|4217|4219.2|4213.2|4223|4217|4217.2|4211.2|23
1727695500000|2024-09-30 11:25:00|4219.5|4213.5|4210.7|4204.7|4220.2|4214.2|4210.2|4204.2|80
1727695800000|2024-09-30 11:30:00|4212.2|4206.2|4210.4|4204.4|4213.9|4207.9|4208.5|4202.5|48
1727696100000|2024-09-30 11:35:00|4210.2|4204.2|4209.7|4203.7|4212.2|4206.2|4208.5|4202.5|21
1727696400000|2024-09-30 11:40:00|4208.9|4202.9|4212.9|4206.9|4212.9|4206.9|4203.7|4197.7|122
1727696700000|2024-09-30 11:45:00|4212.6|4206.6|4217.9|4211.9|4220.2|4214.2|4210.5|4204.5|42
1727697000000|2024-09-30 11:50:00|4218.5|4212.5|4214.5|4208.5|4220.2|4214.2|4214.5|4208.5|15
1727697300000|2024-09-30 11:55:00|4213.5|4207.5|4212.7|4206.7|4217.2|4211.2|4212.2|4206.2|23
1727697600000|2024-09-30 12:00:00|4212.9|4206.9|4221.8|4215.8|4225.2|4219.2|4210.5|4204.5|80
1727697900000|2024-09-30 12:05:00|4221.5|4215.5|4235.1|4229.1|4237.8|4231.8|4219.2|4213.2|221
1727698200000|2024-09-30 12:10:00|4235.3|4229.3|4242.3|4236.3|4243.1|4237.1|4235.3|4229.3|75
1727698500000|2024-09-30 12:15:00|4241.8|4235.8|4250.1|4244.1|4254.4|4248.4|4240.1|4234.1|157
1727698800000|2024-09-30 12:20:00|4250.4|4244.4|4243.7|4237.7|4252.1|4246.1|4241.4|4235.4|63
1727699100000|2024-09-30 12:25:00|4243.9|4237.9|4243.9|4237.9|4245.9|4239.9|4239.9|4233.9|51
1727699400000|2024-09-30 12:30:00|4244.1|4238.1|4244.1|4238.1|4251.9|4245.9|4242.1|4236.1|125
1727699700000|2024-09-30 12:35:00|4243.6|4237.6|4245.1|4239.1|4249.1|4243.1|4240.2|4234.2|128
1727700000000|2024-09-30 12:40:00|4245.8|4239.8|4246.1|4240.1|4246.3|4240.3|4242.1|4236.1|63
1727703000000|2024-09-30 13:30:00|4260.3|4254.3|4234.4|4228.4|4260.3|4254.3|4226.2|4220.2|1992
1727703300000|2024-09-30 13:35:00|4234|4228|4246.8|4240.8|4247|4241|4231.5|4225.5|752
1727703600000|2024-09-30 13:40:00|4247|4241|4249|4243|4252|4246|4232.3|4226.3|617
1727703900000|2024-09-30 13:45:00|4247.7|4241.7|4248.8|4242.8|4254|4248|4240|4234|671
1727704200000|2024-09-30 13:50:00|4249|4243|4244|4238|4249|4243|4233.2|4227.2|321
1727704500000|2024-09-30 13:55:00|4243.8|4237.8|4238|4232|4256.8|4250.8|4237|4231|476
1727704800000|2024-09-30 14:00:00|4238.3|4232.3|4234.5|4228.5|4238.3|4232.3|4227.2|4221.2|712
1727705100000|2024-09-30 14:05:00|4234.3|4228.3|4219.7|4213.7|4237|4231|4219.5|4213.5|489
1727705400000|2024-09-30 14:10:00|4218.7|4212.7|4223.2|4217.2|4227.3|4221.3|4216|4210|324
1727705700000|2024-09-30 14:15:00|4223|4217|4227|4221|4229.5|4223.5|4218.4|4212.4|583
1727706000000|2024-09-30 14:20:00|4227.2|4221.2|4236.3|4230.3|4236.5|4230.5|4224|4218|572
1727706300000|2024-09-30 14:25:00|4236|4230|4243.3|4237.3|4246.6|4240.6|4234.8|4228.8|354
1727706600000|2024-09-30 14:30:00|4243.1|4237.1|4251.6|4245.6|4263.6|4257.6|4239.6|4233.6|459
1727706900000|2024-09-30 14:35:00|4252.6|4246.6|4260.8|4254.8|4265.6|4259.6|4251.6|4245.6|327
1727707200000|2024-09-30 14:40:00|4261.9|4255.9|4261.6|4255.6|4266.6|4260.6|4257.8|4251.8|532
1727707500000|2024-09-30 14:45:00|4259.6|4253.6|4246.6|4240.6|4260.8|4254.8|4244.8|4238.8|473
1727707800000|2024-09-30 14:50:00|4247.6|4241.6|4248.3|4242.3|4251.6|4245.6|4243|4237|304
1727708100000|2024-09-30 14:55:00|4247.8|4241.8|4242.6|4236.6|4255.1|4249.1|4234.6|4228.6|351
1727708400000|2024-09-30 15:00:00|4243.6|4237.6|4246.8|4240.8|4248.6|4242.6|4237.6|4231.6|392
1727708700000|2024-09-30 15:05:00|4245.6|4239.6|4246.6|4240.6|4252.8|4246.8|4245.6|4239.6|241
1727709000000|2024-09-30 15:10:00|4247.6|4241.6|4256.8|4250.8|4258.1|4252.1|4247.6|4241.6|296
1727709300000|2024-09-30 15:15:00|4256.6|4250.6|4263.3|4257.3|4264.1|4258.1|4252.8|4246.8|264
1727709600000|2024-09-30 15:20:00|4262.8|4256.8|4268.4|4262.4|4273.4|4267.4|4260.1|4254.1|314
1727709900000|2024-09-30 15:25:00|4268.6|4262.6|4275.2|4269.2|4277.9|4271.9|4268.4|4262.4|480
1727710200000|2024-09-30 15:30:00|4274.7|4268.7|4282.2|4276.2|4282.2|4276.2|4273.4|4267.4|654
1727710500000|2024-09-30 15:35:00|4282.5|4276.5|4286.7|4280.7|4288|4282|4280.4|4274.4|368
1727710800000|2024-09-30 15:40:00|4286.4|4280.4|4278.9|4272.9|4287.2|4281.2|4270.4|4264.4|343
1727711100000|2024-09-30 15:45:00|4278.4|4272.4|4277|4271|4282.7|4276.7|4275|4269|264
1727711400000|2024-09-30 15:50:00|4277.5|4271.5|4283.5|4277.5|4283.5|4277.5|4269|4263|272
1727711700000|2024-09-30 15:55:00|4283.2|4277.2|4276.7|4270.7|4283.5|4277.5|4274.7|4268.7|416
1727712000000|2024-09-30 16:00:00|4277.3|4271.3|4295.3|4289.3|4295.6|4289.6|4271.3|4265.3|820
1727712300000|2024-09-30 16:05:00|4295.6|4289.6|4293.1|4287.1|4302.3|4296.3|4286|4280|802
1727712600000|2024-09-30 16:10:00|4293.8|4287.8|4295.8|4289.8|4301.8|4295.8|4289.8|4283.8|438
1727712900000|2024-09-30 16:15:00|4295.6|4289.6|4301.6|4295.6|4302.1|4296.1|4288.8|4282.8|422
1727713200000|2024-09-30 16:20:00|4301.3|4295.3|4298.1|4292.1|4302.1|4296.1|4293.6|4287.6|323
1727713500000|2024-09-30 16:25:00|4297.8|4291.8|4318.6|4312.6|4321.8|4315.8|4296.1|4290.1|595
1727713800000|2024-09-30 16:30:00|4318|4312|4314.8|4308.8|4321.8|4315.8|4310.8|4304.8|517
1727714100000|2024-09-30 16:35:00|4315|4309|4307.2|4301.2|4317.5|4311.5|4303.4|4297.4|691
1727714400000|2024-09-30 16:40:00|4308.2|4302.2|4311.5|4305.5|4319|4313|4308|4302|424
1727714700000|2024-09-30 16:45:00|4311.2|4305.2|4322.8|4316.8|4322.8|4316.8|4311.2|4305.2|546
1727715000000|2024-09-30 16:50:00|4322.6|4316.6|4310.6|4304.6|4322.8|4316.8|4305.8|4299.8|591
1727715300000|2024-09-30 16:55:00|4310.8|4304.8|4310.7|4304.7|4314.6|4308.6|4302.8|4296.8|397
1727715600000|2024-09-30 17:00:00|4309.8|4303.8|4319.7|4313.7|4322|4316|4305.8|4299.8|529
1727715900000|2024-09-30 17:05:00|4319.8|4313.8|4331.7|4325.7|4332|4326|4318.8|4312.8|317
1727716200000|2024-09-30 17:10:00|4331.3|4325.3|4333.3|4327.3|4336.3|4330.3|4327.8|4321.8|454
1727716500000|2024-09-30 17:15:00|4333.8|4327.8|4342.7|4336.7|4343.7|4337.7|4331.7|4325.7|373
1727716800000|2024-09-30 17:20:00|4342.3|4336.3|4338.3|4332.3|4345.3|4339.3|4337.8|4331.8|384
1727717100000|2024-09-30 17:25:00|4338|4332|4342.3|4336.3|4344.7|4338.7|4336.7|4330.7|355
1727717400000|2024-09-30 17:30:00|4342.2|4336.2|4341.8|4335.8|4348.5|4342.5|4340.7|4334.7|287
1727717700000|2024-09-30 17:35:00|4341.7|4335.7|4336.8|4330.8|4350.8|4344.8|4335.8|4329.8|498
1727718000000|2024-09-30 17:40:00|4337.5|4331.5|4337.2|4331.2|4343.8|4337.8|4335.8|4329.8|394
1727718300000|2024-09-30 17:45:00|4337.5|4331.5|4312|4306|4341.7|4335.7|4312|4306|920
1727718600000|2024-09-30 17:50:00|4312.2|4306.2|4323.7|4317.7|4327.2|4321.2|4309.9|4303.9|544
1727718900000|2024-09-30 17:55:00|4324.3|4318.3|4323.2|4317.2|4329.7|4323.7|4320.2|4314.2|350
1727719200000|2024-09-30 18:00:00|4322.7|4316.7|4335.5|4329.5|4335.5|4329.5|4319.8|4313.8|807
1727719500000|2024-09-30 18:05:00|4334.8|4328.8|4339.3|4333.3|4340.1|4334.1|4333.5|4327.5|1201
1727719800000|2024-09-30 18:10:00|4338.3|4332.3|4335.1|4329.1|4338.5|4332.5|4323.3|4317.3|2182
1727720100000|2024-09-30 18:15:00|4334.1|4328.1|4335.1|4329.1|4337.3|4331.3|4333.1|4327.1|979
1727740800000|2024-10-01 00:00:00|4317.6|4311.6|4314.4|4308.4|4322.4|4316.4|4301.6|4295.6|331
1727741100000|2024-10-01 00:05:00|4315.1|4309.1|4309.8|4303.8|4320.4|4314.4|4309.6|4303.6|108
1727741400000|2024-10-01 00:10:00|4308.8|4302.8|4310.9|4304.9|4314.4|4308.4|4308.3|4302.3|33
1727741700000|2024-10-01 00:15:00|4310.4|4304.4|4307.4|4301.4|4310.9|4304.9|4306.4|4300.4|64
1727742000000|2024-10-01 00:20:00|4308.4|4302.4|4310.4|4304.4|4310.6|4304.6|4306.1|4300.1|14
1727742300000|2024-10-01 00:25:00|4310.1|4304.1|4315.4|4309.4|4315.8|4309.8|4310.1|4304.1|52
1727742600000|2024-10-01 00:30:00|4315.6|4309.6|4317.1|4311.1|4317.1|4311.1|4313.8|4307.8|28
1727742900000|2024-10-01 00:35:00|4318.4|4312.4|4318.1|4312.1|4319.4|4313.4|4317.1|4311.1|15
1727743200000|2024-10-01 00:40:00|4317.6|4311.6|4315.4|4309.4|4320.4|4314.4|4314.1|4308.1|29
1727743500000|2024-10-01 00:45:00|4315.1|4309.1|4314.1|4308.1|4315.6|4309.6|4310.6|4304.6|8
1727743800000|2024-10-01 00:50:00|4313.6|4307.6|4316.4|4310.4|4316.4|4310.4|4313.4|4307.4|8
1727744100000|2024-10-01 00:55:00|4316.6|4310.6|4320.4|4314.4|4321.8|4315.8|4316.6|4310.6|27
1727744400000|2024-10-01 01:00:00|4320.7|4314.7|4322.4|4316.4|4322.7|4316.7|4319.4|4313.4|61
1727744700000|2024-10-01 01:05:00|4321.4|4315.4|4322.4|4316.4|4323|4317|4321|4315|8
1727745000000|2024-10-01 01:10:00|4322.7|4316.7|4322.2|4316.2|4326|4320|4322|4316|11
1727745300000|2024-10-01 01:15:00|4322|4316|4320.2|4314.2|4322.4|4316.4|4319.7|4313.7|14
1727745600000|2024-10-01 01:20:00|4320.5|4314.5|4316.5|4310.5|4321.7|4315.7|4316.5|4310.5|29
1727745900000|2024-10-01 01:25:00|4315|4309|4315.2|4309.2|4315.2|4309.2|4311.5|4305.5|40
1727746200000|2024-10-01 01:30:00|4315|4309|4316|4310|4317|4311|4315|4309|6
1727746500000|2024-10-01 01:35:00|4316.2|4310.2|4313.7|4307.7|4317|4311|4313.4|4307.4|8
1727746800000|2024-10-01 01:40:00|4313.9|4307.9|4313.7|4307.7|4314.8|4308.8|4313.5|4307.5|1
1727747100000|2024-10-01 01:45:00|4313.5|4307.5|4314|4308|4314.2|4308.2|4312.4|4306.4|5
1727747400000|2024-10-01 01:50:00|4314.4|4308.4|4315|4309|4315|4309|4314.2|4308.2|2
1727747700000|2024-10-01 01:55:00|4315.2|4309.2|4317.7|4311.7|4317.7|4311.7|4315.2|4309.2|5
1727748000000|2024-10-01 02:00:00|4318.2|4312.2|4308.2|4302.2|4318.2|4312.2|4307.2|4301.2|30
1727748300000|2024-10-01 02:05:00|4309|4303|4309|4303|4309.5|4303.5|4307.5|4301.5|27
1727748600000|2024-10-01 02:10:00|4309.4|4303.4|4308.2|4302.2|4309.7|4303.7|4306.7|4300.7|20
1727748900000|2024-10-01 02:15:00|4307.7|4301.7|4308|4302|4309|4303|4307.5|4301.5|11
1727749200000|2024-10-01 02:20:00|4308.3|4302.3|4305.5|4299.5|4308.7|4302.7|4305.5|4299.5|27
1727749500000|2024-10-01 02:25:00|4305.7|4299.7|4306.5|4300.5|4309.7|4303.7|4304.7|4298.7|35
1727749800000|2024-10-01 02:30:00|4305.5|4299.5|4311|4305|4312.5|4306.5|4303.5|4297.5|47
1727750100000|2024-10-01 02:35:00|4311.5|4305.5|4314.7|4308.7|4315.2|4309.2|4311|4305|20
1727750400000|2024-10-01 02:40:00|4315|4309|4312.7|4306.7|4315|4309|4311.5|4305.5|17
1727750700000|2024-10-01 02:45:00|4313|4307|4314|4308|4315.2|4309.2|4312.7|4306.7|18
1727751000000|2024-10-01 02:50:00|4314.2|4308.2|4312.7|4306.7|4314.7|4308.7|4311.7|4305.7|14
1727751300000|2024-10-01 02:55:00|4313|4307|4296.8|4290.8|4313|4307|4296.3|4290.3|125
1727751600000|2024-10-01 03:00:00|4297.5|4291.5|4293.1|4287.1|4297.8|4291.8|4292.9|4286.9|50
1727751900000|2024-10-01 03:05:00|4292.9|4286.9|4295.4|4289.4|4296.1|4290.1|4292.1|4286.1|49
1727752200000|2024-10-01 03:10:00|4295.7|4289.7|4295.1|4289.1|4296.4|4290.4|4294.4|4288.4|22
1727752500000|2024-10-01 03:15:00|4294.9|4288.9|4296.4|4290.4|4296.9|4290.9|4294.9|4288.9|7
1727752800000|2024-10-01 03:20:00|4296.1|4290.1|4297.1|4291.1|4297.9|4291.9|4295.9|4289.9|10
1727753100000|2024-10-01 03:25:00|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4295.4|4289.4|24
1727753400000|2024-10-01 03:30:00|4296.4|4290.4|4295.9|4289.9|4296.9|4290.9|4294.4|4288.4|18
1727753700000|2024-10-01 03:35:00|4295.4|4289.4|4295.4|4289.4|4296.4|4290.4|4295.2|4289.2|11
1727754000000|2024-10-01 03:40:00|4295.1|4289.1|4296.4|4290.4|4296.4|4290.4|4294.2|4288.2|10
1727754300000|2024-10-01 03:45:00|4294.7|4288.7|4296.9|4290.9|4296.9|4290.9|4294.7|4288.7|35
1727754600000|2024-10-01 03:50:00|4296.7|4290.7|4302.1|4296.1|4302.1|4296.1|4296.7|4290.7|27
1727754900000|2024-10-01 03:55:00|4302.4|4296.4|4302.2|4296.2|4304.4|4298.4|4302.2|4296.2|25
1727755200000|2024-10-01 04:00:00|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4300.9|4294.9|4
1727755500000|2024-10-01 04:05:00|4301.4|4295.4|4299.7|4293.7|4302.1|4296.1|4298.9|4292.9|18
1727755800000|2024-10-01 04:10:00|4299.4|4293.4|4297.4|4291.4|4299.7|4293.7|4297.1|4291.1|5
1727756100000|2024-10-01 04:15:00|4297.1|4291.1|4299.9|4293.9|4299.9|4293.9|4296.9|4290.9|29
1727756400000|2024-10-01 04:20:00|4300.1|4294.1|4299.1|4293.1|4301.4|4295.4|4298.6|4292.6|7
1727756700000|2024-10-01 04:25:00|4299.9|4293.9|4300.4|4294.4|4300.9|4294.9|4299.4|4293.4|3
1727757000000|2024-10-01 04:30:00|4300.2|4294.2|4295.9|4289.9|4300.2|4294.2|4295.7|4289.7|17
1727757300000|2024-10-01 04:35:00|4296.1|4290.1|4293.7|4287.7|4296.1|4290.1|4291.9|4285.9|41
1727757600000|2024-10-01 04:40:00|4293.4|4287.4|4300.9|4294.9|4301.9|4295.9|4293.4|4287.4|19
1727757900000|2024-10-01 04:45:00|4301.1|4295.1|4303.4|4297.4|4303.4|4297.4|4300.9|4294.9|8
1727758200000|2024-10-01 04:50:00|4303.9|4297.9|4303.7|4297.7|4304.4|4298.4|4303|4297|14
1727758500000|2024-10-01 04:55:00|4303.4|4297.4|4303.7|4297.7|4304.4|4298.4|4303.4|4297.4|1
1727758800000|2024-10-01 05:00:00|4303.4|4297.4|4303.2|4297.2|4303.7|4297.7|4302.4|4296.4|5
1727759100000|2024-10-01 05:05:00|4303.4|4297.4|4305.7|4299.7|4307.2|4301.2|4301.7|4295.7|24
1727759400000|2024-10-01 05:10:00|4306.7|4300.7|4307.9|4301.9|4308.7|4302.7|4306.7|4300.7|9
1727759700000|2024-10-01 05:15:00|4307.7|4301.7|4303.7|4297.7|4307.7|4301.7|4303.2|4297.2|16
1727760000000|2024-10-01 05:20:00|4303.4|4297.4|4303.4|4297.4|4304|4298|4302.4|4296.4|0
1727760300000|2024-10-01 05:25:00|4303.2|4297.2|4305|4299|4306|4300|4303.2|4297.2|3
1727760600000|2024-10-01 05:30:00|4304.7|4298.7|4304|4298|4305|4299|4303.7|4297.7|10
1727760900000|2024-10-01 05:35:00|4303.4|4297.4|4300.4|4294.4|4304.7|4298.7|4300|4294|7
1727761200000|2024-10-01 05:40:00|4300|4294|4298.2|4292.2|4300.5|4294.5|4297|4291|18
1727761500000|2024-10-01 05:45:00|4298.5|4292.5|4302.2|4296.2|4302.2|4296.2|4298|4292|5
1727761800000|2024-10-01 05:50:00|4302|4296|4292.7|4286.7|4302.7|4296.7|4292|4286|155
1727762100000|2024-10-01 05:55:00|4293|4287|4294.2|4288.2|4294.2|4288.2|4292|4286|14
1727762400000|2024-10-01 06:00:00|4294.5|4288.5|4294|4288|4294.5|4288.5|4292.7|4286.7|8
1727762700000|2024-10-01 06:05:00|4293.2|4287.2|4293.7|4287.7|4295.2|4289.2|4293|4287|10
1727763000000|2024-10-01 06:10:00|4293.4|4287.4|4296|4290|4296|4290|4293.4|4287.4|6
1727763300000|2024-10-01 06:15:00|4295.7|4289.7|4297.5|4291.5|4297.5|4291.5|4294.5|4288.5|17
1727763600000|2024-10-01 06:20:00|4297.7|4291.7|4299|4293|4300|4294|4297.5|4291.5|15
1727763900000|2024-10-01 06:25:00|4298.7|4292.7|4298|4292|4299|4293|4296.5|4290.5|18
1727764200000|2024-10-01 06:30:00|4297|4291|4292|4286|4297|4291|4290.7|4284.7|50
1727764500000|2024-10-01 06:35:00|4292.2|4286.2|4290.7|4284.7|4292.7|4286.7|4290|4284|15
1727764800000|2024-10-01 06:40:00|4289.7|4283.7|4288.4|4282.4|4290.7|4284.7|4284.7|4278.7|91
1727765100000|2024-10-01 06:45:00|4288.2|4282.2|4287|4281|4290|4284|4285.7|4279.7|45
1727765400000|2024-10-01 06:50:00|4286.5|4280.5|4275.4|4269.4|4286.7|4280.7|4275.4|4269.4|134
1727765700000|2024-10-01 06:55:00|4275.7|4269.7|4274.6|4268.6|4277.1|4271.1|4273.5|4267.5|42
1727766000000|2024-10-01 07:00:00|4274.8|4268.8|4274.1|4268.1|4276|4270|4271.9|4265.9|34
1727766300000|2024-10-01 07:05:00|4274.3|4268.3|4266.4|4260.4|4275.9|4269.9|4265.1|4259.1|105
1727766600000|2024-10-01 07:10:00|4266.7|4260.7|4258|4252|4266.7|4260.7|4257.4|4251.4|138
1727766900000|2024-10-01 07:15:00|4258.3|4252.3|4254.1|4248.1|4259.3|4253.3|4253.3|4247.3|82
1727767200000|2024-10-01 07:20:00|4253.5|4247.5|4257.8|4251.8|4260.6|4254.6|4250.8|4244.8|73
1727767500000|2024-10-01 07:25:00|4258.5|4252.5|4258.8|4252.8|4265.8|4259.8|4258.1|4252.1|32
1727767800000|2024-10-01 07:30:00|4258.6|4252.6|4259.8|4253.8|4260.8|4254.8|4257.9|4251.9|37
1727768100000|2024-10-01 07:35:00|4259.6|4253.6|4262.8|4256.8|4263.8|4257.8|4258.1|4252.1|25
1727768400000|2024-10-01 07:40:00|4262.1|4256.1|4262.2|4256.2|4265.1|4259.1|4256.2|4250.2|65
1727768700000|2024-10-01 07:45:00|4261.8|4255.8|4258|4252|4262.8|4256.8|4256.5|4250.5|104
1727769000000|2024-10-01 07:50:00|4257.7|4251.7|4255|4249|4258.2|4252.2|4252.2|4246.2|48
1727769300000|2024-10-01 07:55:00|4255.2|4249.2|4255.3|4249.3|4259.8|4253.8|4255.2|4249.2|20
1727769600000|2024-10-01 08:00:00|4254.3|4248.3|4257|4251|4261|4255|4254.3|4248.3|61
1727769900000|2024-10-01 08:05:00|4256.8|4250.8|4257|4251|4258.8|4252.8|4254.1|4248.1|35
1727770200000|2024-10-01 08:10:00|4256.8|4250.8|4245|4239|4259.5|4253.5|4245|4239|66
1727770500000|2024-10-01 08:15:00|4244.2|4238.2|4248.2|4242.2|4250.2|4244.2|4244|4238|71
1727770800000|2024-10-01 08:20:00|4247.5|4241.5|4249.5|4243.5|4251.7|4245.7|4246.5|4240.5|43
1727771100000|2024-10-01 08:25:00|4248.2|4242.2|4248.2|4242.2|4251.3|4245.3|4247.2|4241.2|47
1727771400000|2024-10-01 08:30:00|4248.8|4242.8|4242.8|4236.8|4251|4245|4242|4236|233
1727771700000|2024-10-01 08:35:00|4243.2|4237.2|4246.8|4240.8|4251.3|4245.3|4242.5|4236.5|62
1727772000000|2024-10-01 08:40:00|4246.5|4240.5|4245.5|4239.5|4249.8|4243.8|4244.3|4238.3|49
1727772300000|2024-10-01 08:45:00|4245.3|4239.3|4244.8|4238.8|4246.8|4240.8|4244.1|4238.1|57
1727772600000|2024-10-01 08:50:00|4245.6|4239.6|4244.8|4238.8|4248.8|4242.8|4244.3|4238.3|43
1727772900000|2024-10-01 08:55:00|4244.1|4238.1|4244.8|4238.8|4245.5|4239.5|4237.3|4231.3|43
1727773200000|2024-10-01 09:00:00|4245.3|4239.3|4245.5|4239.5|4248.8|4242.8|4244.1|4238.1|43
1727773500000|2024-10-01 09:05:00|4245.2|4239.2|4243.6|4237.6|4247.8|4241.8|4243.1|4237.1|55
1727773800000|2024-10-01 09:10:00|4243.8|4237.8|4253.6|4247.6|4253.8|4247.8|4240.1|4234.1|34
1727774100000|2024-10-01 09:15:00|4253.8|4247.8|4252.5|4246.5|4254.3|4248.3|4251.6|4245.6|25
1727774400000|2024-10-01 09:20:00|4252.3|4246.3|4250.8|4244.8|4253.9|4247.9|4248.3|4242.3|39
1727774700000|2024-10-01 09:25:00|4251.1|4245.1|4245.8|4239.8|4251.7|4245.7|4245.1|4239.1|27
1727775000000|2024-10-01 09:30:00|4245.5|4239.5|4249.2|4243.2|4250.2|4244.2|4245.3|4239.3|21
1727775300000|2024-10-01 09:35:00|4249|4243|4253|4247|4254.2|4248.2|4248.8|4242.8|38
1727775600000|2024-10-01 09:40:00|4253.2|4247.2|4251|4245|4255.8|4249.8|4249.5|4243.5|52
1727775900000|2024-10-01 09:45:00|4251.7|4245.7|4253|4247|4256|4250|4250.7|4244.7|35
1727776200000|2024-10-01 09:50:00|4253.5|4247.5|4254.8|4248.8|4255.7|4249.7|4252.8|4246.8|18
1727776500000|2024-10-01 09:55:00|4255.2|4249.2|4257.2|4251.2|4257.7|4251.7|4253.2|4247.2|37
1727776800000|2024-10-01 10:00:00|4257.5|4251.5|4267.8|4261.8|4276.5|4270.5|4257.5|4251.5|183
1727777100000|2024-10-01 10:05:00|4267.5|4261.5|4273.8|4267.8|4276.5|4270.5|4265.8|4259.8|37
1727777400000|2024-10-01 10:10:00|4274.7|4268.7|4276.5|4270.5|4282.3|4276.3|4271.2|4265.2|278
1727777700000|2024-10-01 10:15:00|4276.2|4270.2|4288.8|4282.8|4290.3|4284.3|4274.5|4268.5|138
1727778000000|2024-10-01 10:20:00|4288.1|4282.1|4287.8|4281.8|4288.3|4282.3|4282|4276|100
1727778300000|2024-10-01 10:25:00|4287|4281|4290.2|4284.2|4290.2|4284.2|4285.5|4279.5|54
1727778600000|2024-10-01 10:30:00|4289.7|4283.7|4290.5|4284.5|4293.5|4287.5|4289.1|4283.1|70
1727778900000|2024-10-01 10:35:00|4290|4284|4288.2|4282.2|4294.3|4288.3|4288|4282|47
1727779200000|2024-10-01 10:40:00|4288.5|4282.5|4293.2|4287.2|4293.2|4287.2|4286.5|4280.5|40
1727779500000|2024-10-01 10:45:00|4293|4287|4291.2|4285.2|4293.5|4287.5|4289.5|4283.5|12
1727779800000|2024-10-01 10:50:00|4290.5|4284.5|4295.3|4289.3|4295.5|4289.5|4290.5|4284.5|21
1727780100000|2024-10-01 10:55:00|4295.6|4289.6|4298.4|4292.4|4303.9|4297.9|4295.1|4289.1|119
1727780400000|2024-10-01 11:00:00|4298.1|4292.1|4297.7|4291.7|4300.7|4294.7|4293.7|4287.7|71
1727780700000|2024-10-01 11:05:00|4297.4|4291.4|4299.7|4293.7|4300.4|4294.4|4295.7|4289.7|31
1727781000000|2024-10-01 11:10:00|4299.4|4293.4|4296.9|4290.9|4300.4|4294.4|4296.4|4290.4|24
1727781300000|2024-10-01 11:15:00|4296.4|4290.4|4280.2|4274.2|4296.4|4290.4|4272.8|4266.8|240
1727781600000|2024-10-01 11:20:00|4280|4274|4279.8|4273.8|4280.8|4274.8|4276.8|4270.8|30
1727781900000|2024-10-01 11:25:00|4280.1|4274.1|4271.5|4265.5|4280.5|4274.5|4269.7|4263.7|43
1727782200000|2024-10-01 11:30:00|4272.2|4266.2|4271|4265|4276.5|4270.5|4270.8|4264.8|34
1727782500000|2024-10-01 11:35:00|4270.7|4264.7|4271.5|4265.5|4275.2|4269.2|4270|4264|60
1727782800000|2024-10-01 11:40:00|4271|4265|4270.7|4264.7|4273|4267|4270.5|4264.5|32
1727783100000|2024-10-01 11:45:00|4270.5|4264.5|4277.7|4271.7|4278.5|4272.5|4270.5|4264.5|58
1727783400000|2024-10-01 11:50:00|4276.7|4270.7|4278.2|4272.2|4278.9|4272.9|4274.5|4268.5|49
1727783700000|2024-10-01 11:55:00|4277.9|4271.9|4275.5|4269.5|4278.9|4272.9|4274.2|4268.2|32
1727784000000|2024-10-01 12:00:00|4275.7|4269.7|4278|4272|4283.5|4277.5|4275.5|4269.5|78
1727784300000|2024-10-01 12:05:00|4277.7|4271.7|4283.2|4277.2|4285.7|4279.7|4277.2|4271.2|42
1727784600000|2024-10-01 12:10:00|4282.9|4276.9|4282.7|4276.7|4282.9|4276.9|4279.7|4273.7|15
1727784900000|2024-10-01 12:15:00|4281.2|4275.2|4270.7|4264.7|4281.2|4275.2|4270.7|4264.7|33
1727785200000|2024-10-01 12:20:00|4270.5|4264.5|4275.7|4269.7|4276.7|4270.7|4268.5|4262.5|65
1727785500000|2024-10-01 12:25:00|4276.1|4270.1|4284.7|4278.7|4284.7|4278.7|4274.7|4268.7|81
1727785800000|2024-10-01 12:30:00|4284.2|4278.2|4269.7|4263.7|4284.2|4278.2|4268.7|4262.7|116
1727786100000|2024-10-01 12:35:00|4270.4|4264.4|4258.5|4252.5|4270.7|4264.7|4258.4|4252.4|222
1727786400000|2024-10-01 12:40:00|4258.2|4252.2|4253.9|4247.9|4259.9|4253.9|4251.7|4245.7|109
1727789400000|2024-10-01 13:30:00|4255.7|4249.7|4277.5|4271.5|4284.7|4278.7|4253.2|4247.2|1810
1727789700000|2024-10-01 13:35:00|4277.2|4271.2|4303.5|4297.5|4312.5|4306.5|4268.5|4262.5|1762
1727790000000|2024-10-01 13:40:00|4302.7|4296.7|4304.8|4298.8|4314.1|4308.1|4301.3|4295.3|1456
1727790300000|2024-10-01 13:45:00|4305.1|4299.1|4289.9|4283.9|4311.5|4305.5|4287.4|4281.4|863
1727790600000|2024-10-01 13:50:00|4291.2|4285.2|4330.6|4324.6|4334.1|4328.1|4289.3|4283.3|1558
1727790900000|2024-10-01 13:55:00|4330.9|4324.9|4328.9|4322.9|4343.5|4337.5|4327.4|4321.4|941
1727791200000|2024-10-01 14:00:00|4329.2|4323.2|4314.5|4308.5|4336.8|4330.8|4313.5|4307.5|1103
1727791500000|2024-10-01 14:05:00|4314.3|4308.3|4305.1|4299.1|4321.5|4315.5|4301.1|4295.1|938
1727791800000|2024-10-01 14:10:00|4304.8|4298.8|4275.7|4269.7|4306.9|4300.9|4274.3|4268.3|1084
1727792100000|2024-10-01 14:15:00|4274.5|4268.5|4293.3|4287.3|4293.5|4287.5|4274.5|4268.5|781
1727792400000|2024-10-01 14:20:00|4293.5|4287.5|4313.2|4307.2|4315.7|4309.7|4291.5|4285.5|935
1727792700000|2024-10-01 14:25:00|4312.7|4306.7|4307.5|4301.5|4320.5|4314.5|4299.9|4293.9|527
1727793000000|2024-10-01 14:30:00|4308|4302|4321.1|4315.1|4325.7|4319.7|4294.3|4288.3|768
1727793300000|2024-10-01 14:35:00|4319.9|4313.9|4317.3|4311.3|4323.1|4317.1|4310.1|4304.1|322
1727793600000|2024-10-01 14:40:00|4316.8|4310.8|4318.7|4312.7|4320.3|4314.3|4307.7|4301.7|391
1727793900000|2024-10-01 14:45:00|4318.9|4312.9|4319|4313|4329.2|4323.2|4314.7|4308.7|524
1727794200000|2024-10-01 14:50:00|4319.2|4313.2|4311.1|4305.1|4321.8|4315.8|4309.8|4303.8|439
1727794500000|2024-10-01 14:55:00|4311.4|4305.4|4328.6|4322.6|4328.6|4322.6|4311.4|4305.4|718
1727794800000|2024-10-01 15:00:00|4329.9|4323.9|4334|4328|4352.4|4346.4|4328.4|4322.4|1044
1727795100000|2024-10-01 15:05:00|4333.7|4327.7|4344.7|4338.7|4344.8|4338.8|4332.2|4326.2|539
1727795400000|2024-10-01 15:10:00|4344.3|4338.3|4342.7|4336.7|4346.7|4340.7|4336.3|4330.3|358
1727795700000|2024-10-01 15:15:00|4343.3|4337.3|4333.7|4327.7|4350.3|4344.3|4333.7|4327.7|614
1727796000000|2024-10-01 15:20:00|4333.2|4327.2|4322.4|4316.4|4333.7|4327.7|4319.4|4313.4|427
1727796300000|2024-10-01 15:25:00|4322.1|4316.1|4324.1|4318.1|4327.9|4321.9|4319.4|4313.4|360
1727796600000|2024-10-01 15:30:00|4324.4|4318.4|4319.1|4313.1|4327.4|4321.4|4312.5|4306.5|753
1727796900000|2024-10-01 15:35:00|4320.1|4314.1|4336.2|4330.2|4336.3|4330.3|4317.9|4311.9|626
1727797200000|2024-10-01 15:40:00|4336.7|4330.7|4345|4339|4349|4343|4335|4329|736
1727797500000|2024-10-01 15:45:00|4344.8|4338.8|4343.3|4337.3|4351|4345|4341.5|4335.5|410
1727797800000|2024-10-01 15:50:00|4343.8|4337.8|4343.5|4337.5|4348.8|4342.8|4338.2|4332.2|574
1727798100000|2024-10-01 15:55:00|4343.3|4337.3|4351.8|4345.8|4354.2|4348.2|4343.3|4337.3|415
1727798400000|2024-10-01 16:00:00|4352.5|4346.5|4351.8|4345.8|4355.8|4349.8|4345.8|4339.8|372
1727798700000|2024-10-01 16:05:00|4353.3|4347.3|4348.3|4342.3|4354|4348|4342.8|4336.8|468
1727799000000|2024-10-01 16:10:00|4348|4342|4357.8|4351.8|4359.8|4353.8|4345.6|4339.6|541
1727799300000|2024-10-01 16:15:00|4358.3|4352.3|4347.3|4341.3|4363.8|4357.8|4341.8|4335.8|446
1727799600000|2024-10-01 16:20:00|4347|4341|4334|4328|4348.3|4342.3|4332.3|4326.3|264
1727799900000|2024-10-01 16:25:00|4334.3|4328.3|4346.3|4340.3|4347.8|4341.8|4334.3|4328.3|283
1727800200000|2024-10-01 16:30:00|4346.6|4340.6|4356.7|4350.7|4356.8|4350.8|4338.8|4332.8|681
1727800500000|2024-10-01 16:35:00|4355.7|4349.7|4358.5|4352.5|4358.5|4352.5|4349.6|4343.6|607
1727800800000|2024-10-01 16:40:00|4358.8|4352.8|4356.3|4350.3|4360|4354|4347.3|4341.3|438
1727801100000|2024-10-01 16:45:00|4356|4350|4373.4|4367.4|4377.1|4371.1|4355.6|4349.6|753
1727801400000|2024-10-01 16:50:00|4373.6|4367.6|4381.4|4375.4|4382.2|4376.2|4371.6|4365.6|512
1727801700000|2024-10-01 16:55:00|4381.6|4375.6|4401.2|4395.2|4406.7|4400.7|4381.4|4375.4|940
1727802000000|2024-10-01 17:00:00|4402.2|4396.2|4394.4|4388.4|4407.2|4401.2|4392|4386|661
1727802300000|2024-10-01 17:05:00|4394.2|4388.2|4400.5|4394.5|4407.5|4401.5|4394|4388|512
1727802600000|2024-10-01 17:10:00|4400.7|4394.7|4400.7|4394.7|4409|4403|4394.2|4388.2|739
1727802900000|2024-10-01 17:15:00|4400.9|4394.9|4395.2|4389.2|4406.2|4400.2|4395.2|4389.2|285
1727803200000|2024-10-01 17:20:00|4394.5|4388.5|4382.9|4376.9|4394.6|4388.6|4381.4|4375.4|690
1727803500000|2024-10-01 17:25:00|4383.1|4377.1|4378.3|4372.3|4390.8|4384.8|4377.3|4371.3|524
1727803800000|2024-10-01 17:30:00|4378|4372|4357|4351|4387.3|4381.3|4353.9|4347.9|1377
1727804100000|2024-10-01 17:35:00|4356.7|4350.7|4361.1|4355.1|4363.1|4357.1|4352.7|4346.7|686
1727804400000|2024-10-01 17:40:00|4360.6|4354.6|4367.6|4361.6|4369.5|4363.5|4359.6|4353.6|378
1727804700000|2024-10-01 17:45:00|4367.3|4361.3|4357.7|4351.7|4372.1|4366.1|4351.9|4345.9|643
1727805000000|2024-10-01 17:50:00|4357.5|4351.5|4348|4342|4360.7|4354.7|4346.8|4340.8|582
1727805300000|2024-10-01 17:55:00|4348.5|4342.5|4313.1|4307.1|4349.5|4343.5|4306.6|4300.6|1119
1727805600000|2024-10-01 18:00:00|4313.3|4307.3|4304.4|4298.4|4324.7|4318.7|4299.6|4293.6|1008
1727805900000|2024-10-01 18:05:00|4304.9|4298.9|4294.3|4288.3|4311.1|4305.1|4289.9|4283.9|1250
1727806200000|2024-10-01 18:10:00|4293.8|4287.8|4289.7|4283.7|4302.1|4296.1|4286.3|4280.3|2424
1727806500000|2024-10-01 18:15:00|4290.2|4284.2|4293|4287|4296.8|4290.8|4286.5|4280.5|1387
1727827200000|2024-10-02 00:00:00|4288.5|4282.5|4290.1|4284.1|4292.1|4286.1|4284.1|4278.1|302
1727827500000|2024-10-02 00:05:00|4290.4|4284.4|4292.6|4286.6|4293.3|4287.3|4287.4|4281.4|140
1727827800000|2024-10-02 00:10:00|4293.1|4287.1|4304.8|4298.8|4312.4|4306.4|4292.6|4286.6|170
1727828100000|2024-10-02 00:15:00|4304.6|4298.6|4304.4|4298.4|4306.1|4300.1|4301.8|4295.8|32
1727828400000|2024-10-02 00:20:00|4304.1|4298.1|4306.6|4300.6|4309.2|4303.2|4304.1|4298.1|28
1727828700000|2024-10-02 00:25:00|4306.8|4300.8|4310.4|4304.4|4312.1|4306.1|4306.4|4300.4|52
1727829000000|2024-10-02 00:30:00|4310.7|4304.7|4310.4|4304.4|4312.1|4306.1|4307.9|4301.9|33
1727829300000|2024-10-02 00:35:00|4311|4305|4310.4|4304.4|4312.1|4306.1|4309.6|4303.6|14
1727829600000|2024-10-02 00:40:00|4310.1|4304.1|4312.4|4306.4|4314.1|4308.1|4310.1|4304.1|44
1727829900000|2024-10-02 00:45:00|4313.4|4307.4|4319.4|4313.4|4320.6|4314.6|4312.7|4306.7|32
1727830200000|2024-10-02 00:50:00|4319.1|4313.1|4316.4|4310.4|4321.1|4315.1|4314.4|4308.4|23
1727830500000|2024-10-02 00:55:00|4316.6|4310.6|4312.8|4306.8|4317.4|4311.4|4312.7|4306.7|10
1727830800000|2024-10-02 01:00:00|4313.4|4307.4|4324.4|4318.4|4324.7|4318.7|4313.4|4307.4|59
1727831100000|2024-10-02 01:05:00|4324.7|4318.7|4321.4|4315.4|4325.2|4319.2|4320.9|4314.9|16
1727831400000|2024-10-02 01:10:00|4321.7|4315.7|4322.4|4316.4|4323.4|4317.4|4321.7|4315.7|7
1727831700000|2024-10-02 01:15:00|4321.7|4315.7|4321.7|4315.7|4324.2|4318.2|4319.9|4313.9|24
1727832000000|2024-10-02 01:20:00|4322|4316|4327.6|4321.6|4330|4324|4321.7|4315.7|85
1727832300000|2024-10-02 01:25:00|4328|4322|4336.3|4330.3|4337.8|4331.8|4327.8|4321.8|61
1727832600000|2024-10-02 01:30:00|4337|4331|4337.6|4331.6|4339.3|4333.3|4335.3|4329.3|23
1727832900000|2024-10-02 01:35:00|4337.8|4331.8|4338.6|4332.6|4340.3|4334.3|4337.6|4331.6|32
1727833200000|2024-10-02 01:40:00|4338.3|4332.3|4341.4|4335.4|4341.4|4335.4|4337.8|4331.8|18
1727833500000|2024-10-02 01:45:00|4341.7|4335.7|4343.6|4337.6|4345.3|4339.3|4341.7|4335.7|18
1727833800000|2024-10-02 01:50:00|4343.8|4337.8|4341.1|4335.1|4345.4|4339.4|4340.3|4334.3|26
1727834100000|2024-10-02 01:55:00|4342.6|4336.6|4341.6|4335.6|4343.1|4337.1|4340.1|4334.1|9
1727834400000|2024-10-02 02:00:00|4342.3|4336.3|4340.3|4334.3|4342.3|4336.3|4340.3|4334.3|6
1727834700000|2024-10-02 02:05:00|4340.6|4334.6|4334.3|4328.3|4341.3|4335.3|4334.3|4328.3|41
1727835000000|2024-10-02 02:10:00|4334.1|4328.1|4336.3|4330.3|4336.3|4330.3|4332.9|4326.9|18
1727835300000|2024-10-02 02:15:00|4336.6|4330.6|4334.6|4328.6|4336.6|4330.6|4333.3|4327.3|11
1727835600000|2024-10-02 02:20:00|4334.3|4328.3|4337.8|4331.8|4338|4332|4333.8|4327.8|15
1727835900000|2024-10-02 02:25:00|4337.6|4331.6|4333.2|4327.2|4338|4332|4331.9|4325.9|23
1727836200000|2024-10-02 02:30:00|4333.4|4327.4|4347.4|4341.4|4349.8|4343.8|4333.2|4327.2|50
1727836500000|2024-10-02 02:35:00|4346.6|4340.6|4344.1|4338.1|4347.8|4341.8|4343.8|4337.8|15
1727836800000|2024-10-02 02:40:00|4343.9|4337.9|4343.8|4337.8|4346.6|4340.6|4343.4|4337.4|12
1727837100000|2024-10-02 02:45:00|4343.5|4337.5|4343.4|4337.4|4344.4|4338.4|4342.8|4336.8|6
1727837400000|2024-10-02 02:50:00|4344.1|4338.1|4345.1|4339.1|4346.4|4340.4|4343.1|4337.1|16
1727837700000|2024-10-02 02:55:00|4346.1|4340.1|4342.8|4336.8|4346.4|4340.4|4342.4|4336.4|59
1727838000000|2024-10-02 03:00:00|4342.4|4336.4|4340.4|4334.4|4343.4|4337.4|4340.4|4334.4|13
1727838300000|2024-10-02 03:05:00|4339.6|4333.6|4334.8|4328.8|4339.8|4333.8|4332.5|4326.5|50
1727838600000|2024-10-02 03:10:00|4335|4329|4337.2|4331.2|4337.7|4331.7|4334.8|4328.8|53
1727838900000|2024-10-02 03:15:00|4337.5|4331.5|4340.2|4334.2|4342.5|4336.5|4337.5|4331.5|11
1727839200000|2024-10-02 03:20:00|4340|4334|4337.8|4331.8|4340|4334|4337.5|4331.5|11
1727839500000|2024-10-02 03:25:00|4338|4332|4336.8|4330.8|4339.5|4333.5|4336.5|4330.5|18
1727839800000|2024-10-02 03:30:00|4336.5|4330.5|4329.2|4323.2|4337.5|4331.5|4326.7|4320.7|24
1727840100000|2024-10-02 03:35:00|4329.4|4323.4|4331.9|4325.9|4331.9|4325.9|4327.4|4321.4|19
1727840400000|2024-10-02 03:40:00|4331.4|4325.4|4333.2|4327.2|4333.9|4327.9|4330.2|4324.2|16
1727840700000|2024-10-02 03:45:00|4332.9|4326.9|4329.4|4323.4|4333.2|4327.2|4328.6|4322.6|12
1727841000000|2024-10-02 03:50:00|4329.6|4323.6|4330.7|4324.7|4331.6|4325.6|4329.4|4323.4|2
1727841300000|2024-10-02 03:55:00|4330.9|4324.9|4329.6|4323.6|4330.9|4324.9|4326.4|4320.4|65
1727841600000|2024-10-02 04:00:00|4329.1|4323.1|4327.6|4321.6|4329.6|4323.6|4327.3|4321.3|6
1727841900000|2024-10-02 04:05:00|4327|4321|4328.2|4322.2|4329.6|4323.6|4326.6|4320.6|6
1727842200000|2024-10-02 04:10:00|4327.6|4321.6|4328.9|4322.9|4328.9|4322.9|4327.6|4321.6|2
1727842500000|2024-10-02 04:15:00|4328.6|4322.6|4327.9|4321.9|4328.6|4322.6|4327.6|4321.6|4
1727842800000|2024-10-02 04:20:00|4328.3|4322.3|4327.6|4321.6|4329.3|4323.3|4326.3|4320.3|8
1727843100000|2024-10-02 04:25:00|4327.8|4321.8|4328.1|4322.1|4329|4323|4327|4321|1
1727843400000|2024-10-02 04:30:00|4327.3|4321.3|4330.3|4324.3|4332.3|4326.3|4327.3|4321.3|13
1727843700000|2024-10-02 04:35:00|4330.6|4324.6|4331.3|4325.3|4332.3|4326.3|4329.6|4323.6|8
1727844000000|2024-10-02 04:40:00|4331.1|4325.1|4331.3|4325.3|4331.3|4325.3|4331.1|4325.1|2
1727844300000|2024-10-02 04:45:00|4332.3|4326.3|4334.3|4328.3|4334.6|4328.6|4331.6|4325.6|15
1727844600000|2024-10-02 04:50:00|4333.6|4327.6|4333.6|4327.6|4334.3|4328.3|4333.6|4327.6|9
1727844900000|2024-10-02 04:55:00|4334.3|4328.3|4334.6|4328.6|4334.6|4328.6|4330.9|4324.9|38
1727845200000|2024-10-02 05:00:00|4334.2|4328.2|4336.9|4330.9|4336.9|4330.9|4333.9|4327.9|13
1727845500000|2024-10-02 05:05:00|4336.6|4330.6|4338.2|4332.2|4338.2|4332.2|4336.2|4330.2|19
1727845800000|2024-10-02 05:10:00|4337.9|4331.9|4341.9|4335.9|4341.9|4335.9|4337.9|4331.9|15
1727846100000|2024-10-02 05:15:00|4342.9|4336.9|4343.2|4337.2|4344.2|4338.2|4342.2|4336.2|11
1727846400000|2024-10-02 05:20:00|4342.9|4336.9|4343.2|4337.2|4343.9|4337.9|4342.2|4336.2|20
1727846700000|2024-10-02 05:25:00|4343.4|4337.4|4341.2|4335.2|4344.9|4338.9|4339.2|4333.2|15
1727847000000|2024-10-02 05:30:00|4341.4|4335.4|4341.2|4335.2|4341.9|4335.9|4339.9|4333.9|17
1727847300000|2024-10-02 05:35:00|4341.4|4335.4|4338.6|4332.6|4341.9|4335.9|4338.6|4332.6|17
1727847600000|2024-10-02 05:40:00|4340.2|4334.2|4343.7|4337.7|4343.9|4337.9|4339.9|4333.9|8
1727847900000|2024-10-02 05:45:00|4343.4|4337.4|4341.6|4335.6|4345.2|4339.2|4341.4|4335.4|13
1727848200000|2024-10-02 05:50:00|4341.9|4335.9|4342.6|4336.6|4344.4|4338.4|4341.9|4335.9|18
1727848500000|2024-10-02 05:55:00|4342.8|4336.8|4351.2|4345.2|4351.2|4345.2|4342.8|4336.8|18
1727848800000|2024-10-02 06:00:00|4351.9|4345.9|4348.6|4342.6|4351.9|4345.9|4347.9|4341.9|32
1727849100000|2024-10-02 06:05:00|4349.2|4343.2|4343.6|4337.6|4350.9|4344.9|4342.9|4336.9|49
1727849400000|2024-10-02 06:10:00|4342.9|4336.9|4342.9|4336.9|4344.1|4338.1|4340.9|4334.9|25
1727849700000|2024-10-02 06:15:00|4343.3|4337.3|4340.6|4334.6|4343.3|4337.3|4340.6|4334.6|7
1727850000000|2024-10-02 06:20:00|4341.3|4335.3|4341.3|4335.3|4342.6|4336.6|4339.5|4333.5|18
1727850300000|2024-10-02 06:25:00|4340.6|4334.6|4344.6|4338.6|4345.6|4339.6|4339.8|4333.8|50
1727850600000|2024-10-02 06:30:00|4344.9|4338.9|4343.9|4337.9|4346.1|4340.1|4343.1|4337.1|7
1727850900000|2024-10-02 06:35:00|4344.6|4338.6|4349.9|4343.9|4350.9|4344.9|4344.4|4338.4|23
1727851200000|2024-10-02 06:40:00|4349.7|4343.7|4356.7|4350.7|4356.9|4350.9|4349.7|4343.7|57
1727851500000|2024-10-02 06:45:00|4355.7|4349.7|4361.2|4355.2|4365.2|4359.2|4354.2|4348.2|60
1727851800000|2024-10-02 06:50:00|4360.8|4354.8|4363.5|4357.5|4364.5|4358.5|4360.2|4354.2|23
1727852100000|2024-10-02 06:55:00|4363.2|4357.2|4366.8|4360.8|4366.8|4360.8|4362.5|4356.5|25
1727852400000|2024-10-02 07:00:00|4366.2|4360.2|4359.3|4353.3|4366.2|4360.2|4358.5|4352.5|40
1727852700000|2024-10-02 07:05:00|4359.7|4353.7|4359.2|4353.2|4364.4|4358.4|4358.2|4352.2|26
1727853000000|2024-10-02 07:10:00|4360.2|4354.2|4365.8|4359.8|4368.2|4362.2|4359.9|4353.9|58
1727853300000|2024-10-02 07:15:00|4365.5|4359.5|4367.3|4361.3|4370.2|4364.2|4365|4359|44
1727853600000|2024-10-02 07:20:00|4367.5|4361.5|4362.2|4356.2|4370.2|4364.2|4362.2|4356.2|101
1727853900000|2024-10-02 07:25:00|4363.2|4357.2|4366|4360|4366.5|4360.5|4362.2|4356.2|18
1727854200000|2024-10-02 07:30:00|4365.2|4359.2|4378.4|4372.4|4378.5|4372.5|4365|4359|92
1727854500000|2024-10-02 07:35:00|4378.9|4372.9|4385.2|4379.2|4387.7|4381.7|4378.9|4372.9|82
1727854800000|2024-10-02 07:40:00|4384.9|4378.9|4416.6|4410.6|4419|4413|4384.9|4378.9|514
1727855100000|2024-10-02 07:45:00|4417.6|4411.6|4400.7|4394.7|4420.5|4414.5|4398.4|4392.4|207
1727855400000|2024-10-02 07:50:00|4400.4|4394.4|4396.7|4390.7|4400.4|4394.4|4392.7|4386.7|117
1727855700000|2024-10-02 07:55:00|4395.9|4389.9|4393.4|4387.4|4399.2|4393.2|4391.7|4385.7|182
1727856000000|2024-10-02 08:00:00|4393.7|4387.7|4384.8|4378.8|4398.6|4392.6|4384.5|4378.5|145
1727856300000|2024-10-02 08:05:00|4385|4379|4376.4|4370.4|4385.5|4379.5|4375.7|4369.7|163
1727856600000|2024-10-02 08:10:00|4376.2|4370.2|4375.2|4369.2|4380.1|4374.1|4371.7|4365.7|169
1727856900000|2024-10-02 08:15:00|4375.7|4369.7|4384|4378|4385|4379|4373.2|4367.2|84
1727857200000|2024-10-02 08:20:00|4383.5|4377.5|4387.3|4381.3|4394|4388|4383.5|4377.5|77
1727857500000|2024-10-02 08:25:00|4387.6|4381.6|4377.8|4371.8|4387.8|4381.8|4377.8|4371.8|20
1727857800000|2024-10-02 08:30:00|4378.3|4372.3|4384.3|4378.3|4384.8|4378.8|4378.3|4372.3|11
1727858100000|2024-10-02 08:35:00|4384.8|4378.8|4388.8|4382.8|4389.3|4383.3|4381.3|4375.3|15
1727858400000|2024-10-02 08:40:00|4388.3|4382.3|4389.6|4383.6|4390.3|4384.3|4385.6|4379.6|64
1727858700000|2024-10-02 08:45:00|4389.3|4383.3|4395.8|4389.8|4397.3|4391.3|4389.1|4383.1|182
1727859000000|2024-10-02 08:50:00|4396|4390|4394|4388|4398.8|4392.8|4392.7|4386.7|119
1727859300000|2024-10-02 08:55:00|4395.2|4389.2|4396|4390|4398|4392|4394.2|4388.2|30
1727859600000|2024-10-02 09:00:00|4396.2|4390.2|4388.3|4382.3|4397|4391|4386.3|4380.3|96
1727859900000|2024-10-02 09:05:00|4388.6|4382.6|4396.6|4390.6|4396.6|4390.6|4386.6|4380.6|38
1727860200000|2024-10-02 09:10:00|4396.8|4390.8|4399.6|4393.6|4404.1|4398.1|4396.8|4390.8|89
1727860500000|2024-10-02 09:15:00|4399.8|4393.8|4408.6|4402.6|4408.6|4402.6|4395|4389|61
1727860800000|2024-10-02 09:20:00|4407.9|4401.9|4406.1|4400.1|4408.9|4402.9|4403.6|4397.6|100
1727861100000|2024-10-02 09:25:00|4406.3|4400.3|4408.1|4402.1|4409.6|4403.6|4403.2|4397.2|44
1727861400000|2024-10-02 09:30:00|4407.9|4401.9|4416.9|4410.9|4416.9|4410.9|4405.7|4399.7|134
1727861700000|2024-10-02 09:35:00|4417.1|4411.1|4411.2|4405.2|4418.9|4412.9|4406.7|4400.7|78
1727862000000|2024-10-02 09:40:00|4410.7|4404.7|4404.4|4398.4|4410.7|4404.7|4399.9|4393.9|123
1727862300000|2024-10-02 09:45:00|4404.7|4398.7|4405.9|4399.9|4407.9|4401.9|4401.7|4395.7|99
1727862600000|2024-10-02 09:50:00|4405.2|4399.2|4407.4|4401.4|4407.9|4401.9|4403.9|4397.9|81
1727862900000|2024-10-02 09:55:00|4407.2|4401.2|4414.9|4408.9|4415.9|4409.9|4406.9|4400.9|43
1727863200000|2024-10-02 10:00:00|4414.7|4408.7|4419.5|4413.5|4419.5|4413.5|4408.7|4402.7|284
1727863500000|2024-10-02 10:05:00|4421|4415|4414.2|4408.2|4423.5|4417.5|4413.7|4407.7|128
1727863800000|2024-10-02 10:10:00|4413.9|4407.9|4421.2|4415.2|4421.5|4415.5|4413.7|4407.7|50
1727864100000|2024-10-02 10:15:00|4420.9|4414.9|4421.5|4415.5|4421.8|4415.8|4415.5|4409.5|184
1727864400000|2024-10-02 10:20:00|4421.3|4415.3|4419.2|4413.2|4422.3|4416.3|4415.7|4409.7|75
1727864700000|2024-10-02 10:25:00|4418.2|4412.2|4415.9|4409.9|4418.2|4412.2|4415.7|4409.7|88
1727865000000|2024-10-02 10:30:00|4416.2|4410.2|4423.9|4417.9|4423.9|4417.9|4413.4|4407.4|255
1727865300000|2024-10-02 10:35:00|4423.7|4417.7|4407.2|4401.2|4428.2|4422.2|4406|4400|401
1727865600000|2024-10-02 10:40:00|4407|4401|4403.2|4397.2|4410|4404|4402.5|4396.5|170
1727865900000|2024-10-02 10:45:00|4403.7|4397.7|4400.3|4394.3|4407.7|4401.7|4399.8|4393.8|289
1727866200000|2024-10-02 10:50:00|4400.8|4394.8|4397.5|4391.5|4403.3|4397.3|4397.5|4391.5|197
1727866500000|2024-10-02 10:55:00|4398|4392|4398|4392|4398|4392|4389.7|4383.7|205
1727866800000|2024-10-02 11:00:00|4398.4|4392.4|4392.7|4386.7|4399.7|4393.7|4390.9|4384.9|182
1727867100000|2024-10-02 11:05:00|4392.5|4386.5|4386.8|4380.8|4392.7|4386.7|4377.4|4371.4|268
1727867400000|2024-10-02 11:10:00|4387.1|4381.1|4373.1|4367.1|4387.4|4381.4|4370.3|4364.3|339
1727867700000|2024-10-02 11:15:00|4372.9|4366.9|4372.8|4366.8|4380.1|4374.1|4370.9|4364.9|144
1727868000000|2024-10-02 11:20:00|4373.2|4367.2|4382|4376|4388.7|4382.7|4371.8|4365.8|185
1727868300000|2024-10-02 11:25:00|4381.7|4375.7|4381.3|4375.3|4382.5|4376.5|4377|4371|159
1727868600000|2024-10-02 11:30:00|4381.9|4375.9|4380.6|4374.6|4384.3|4378.3|4377.4|4371.4|126
1727868900000|2024-10-02 11:35:00|4380.9|4374.9|4389.9|4383.9|4389.9|4383.9|4380.9|4374.9|101
1727869200000|2024-10-02 11:40:00|4390.2|4384.2|4386.1|4380.1|4391.3|4385.3|4384.4|4378.4|196
1727869500000|2024-10-02 11:45:00|4386.4|4380.4|4373.4|4367.4|4389.2|4383.2|4371.5|4365.5|145
1727869800000|2024-10-02 11:50:00|4373.2|4367.2|4379.1|4373.1|4379.1|4373.1|4371.5|4365.5|110
1727870100000|2024-10-02 11:55:00|4378.8|4372.8|4375.5|4369.5|4380.8|4374.8|4375.3|4369.3|87
1727870400000|2024-10-02 12:00:00|4375.7|4369.7|4376.5|4370.5|4379.3|4373.3|4373.6|4367.6|180
1727870700000|2024-10-02 12:05:00|4376.8|4370.8|4368|4362|4378|4372|4366.3|4360.3|169
1727871000000|2024-10-02 12:10:00|4368.3|4362.3|4372.6|4366.6|4378.3|4372.3|4368.3|4362.3|186
1727871300000|2024-10-02 12:15:00|4372.9|4366.9|4379.2|4373.2|4379.5|4373.5|4371.2|4365.2|204
1727871600000|2024-10-02 12:20:00|4379|4373|4381.5|4375.5|4387.5|4381.5|4376.5|4370.5|219
1727871900000|2024-10-02 12:25:00|4382.8|4376.8|4387.6|4381.6|4388.1|4382.1|4375.8|4369.8|186
1727872200000|2024-10-02 12:30:00|4387.4|4381.4|4375.4|4369.4|4388.3|4382.3|4372.1|4366.1|121
1727872500000|2024-10-02 12:35:00|4375.9|4369.9|4379.4|4373.4|4383.4|4377.4|4374.9|4368.9|96
1727872800000|2024-10-02 12:40:00|4379.1|4373.1|4390.9|4384.9|4395.1|4389.1|4378.1|4372.1|179
1727875800000|2024-10-02 13:30:00|4386.2|4380.2|4400.5|4394.5|4405.7|4399.7|4383.7|4377.7|2031
1727876100000|2024-10-02 13:35:00|4400.2|4394.2|4400.1|4394.1|4417.7|4411.7|4394.4|4388.4|1561
1727876400000|2024-10-02 13:40:00|4399.1|4393.1|4389.3|4383.3|4402.9|4396.9|4386.1|4380.1|801
1727876700000|2024-10-02 13:45:00|4388.5|4382.5|4380.3|4374.3|4399.1|4393.1|4379.5|4373.5|970
1727877000000|2024-10-02 13:50:00|4380.5|4374.5|4382.3|4376.3|4383.5|4377.5|4372.7|4366.7|695
1727877300000|2024-10-02 13:55:00|4383.3|4377.3|4389.8|4383.8|4392.3|4386.3|4379.3|4373.3|636
1727877600000|2024-10-02 14:00:00|4389.5|4383.5|4409.2|4403.2|4409.2|4403.2|4389.5|4383.5|641
1727877900000|2024-10-02 14:05:00|4408.7|4402.7|4417.7|4411.7|4417.9|4411.9|4404.9|4398.9|480
1727878200000|2024-10-02 14:10:00|4417.5|4411.5|4416.9|4410.9|4424.1|4418.1|4413.9|4407.9|576
1727878500000|2024-10-02 14:15:00|4417.1|4411.1|4407.5|4401.5|4421.9|4415.9|4407.3|4401.3|549
1727878800000|2024-10-02 14:20:00|4408.5|4402.5|4372.8|4366.8|4408.8|4402.8|4367.1|4361.1|1191
1727879100000|2024-10-02 14:25:00|4372.3|4366.3|4353.3|4347.3|4375.9|4369.9|4352.3|4346.3|876
1727879400000|2024-10-02 14:30:00|4353.8|4347.8|4359.9|4353.9|4364.6|4358.6|4346|4340|874
1727879700000|2024-10-02 14:35:00|4360.5|4354.5|4362.3|4356.3|4368.3|4362.3|4355.9|4349.9|700
1727880000000|2024-10-02 14:40:00|4362.5|4356.5|4375.8|4369.8|4378.1|4372.1|4355.9|4349.9|428
1727880300000|2024-10-02 14:45:00|4376|4370|4371.5|4365.5|4379.5|4373.5|4368.5|4362.5|573
1727880600000|2024-10-02 14:50:00|4372|4366|4378.3|4372.3|4379.5|4373.5|4367.7|4361.7|554
1727880900000|2024-10-02 14:55:00|4377.7|4371.7|4375|4369|4388.1|4382.1|4374|4368|512
1727881200000|2024-10-02 15:00:00|4375.8|4369.8|4375.3|4369.3|4386.3|4380.3|4375.3|4369.3|382
1727881500000|2024-10-02 15:05:00|4375.5|4369.5|4350.8|4344.8|4375.5|4369.5|4347.1|4341.1|790
1727881800000|2024-10-02 15:10:00|4351.1|4345.1|4353.9|4347.9|4363.1|4357.1|4348.8|4342.8|362
1727882100000|2024-10-02 15:15:00|4353.4|4347.4|4352.6|4346.6|4361.7|4355.7|4350.1|4344.1|435
1727882400000|2024-10-02 15:20:00|4352.1|4346.1|4358|4352|4364.2|4358.2|4342.4|4336.4|438
1727882700000|2024-10-02 15:25:00|4359.5|4353.5|4349.3|4343.3|4362|4356|4349.3|4343.3|281
1727883000000|2024-10-02 15:30:00|4349.1|4343.1|4371.7|4365.7|4372.2|4366.2|4344.3|4338.3|374
1727883300000|2024-10-02 15:35:00|4371.2|4365.2|4367.9|4361.9|4377.7|4371.7|4366.9|4360.9|319
1727883600000|2024-10-02 15:40:00|4367.2|4361.2|4372.7|4366.7|4373.7|4367.7|4366.7|4360.7|325
1727883900000|2024-10-02 15:45:00|4371.7|4365.7|4367.1|4361.1|4372.5|4366.5|4360.6|4354.6|320
1727884200000|2024-10-02 15:50:00|4366.6|4360.6|4370.7|4364.7|4372.1|4366.1|4358.1|4352.1|313
1727884500000|2024-10-02 15:55:00|4370.9|4364.9|4360.9|4354.9|4375.2|4369.2|4360.2|4354.2|409
1727884800000|2024-10-02 16:00:00|4360.7|4354.7|4353.9|4347.9|4360.9|4354.9|4348.7|4342.7|404
1727885100000|2024-10-02 16:05:00|4353.7|4347.7|4349.9|4343.9|4360.7|4354.7|4342.7|4336.7|460
1727885400000|2024-10-02 16:10:00|4349.7|4343.7|4355.2|4349.2|4359.7|4353.7|4349.7|4343.7|263
1727885700000|2024-10-02 16:15:00|4354.9|4348.9|4354.7|4348.7|4355.9|4349.9|4351.7|4345.7|365
1727886000000|2024-10-02 16:20:00|4354.1|4348.1|4357.7|4351.7|4359.7|4353.7|4348.7|4342.7|275
1727886300000|2024-10-02 16:25:00|4358|4352|4363.9|4357.9|4365.7|4359.7|4358|4352|225
1727886600000|2024-10-02 16:30:00|4364.7|4358.7|4361.7|4355.7|4364.7|4358.7|4358.7|4352.7|188
1727886900000|2024-10-02 16:35:00|4362.7|4356.7|4361.2|4355.2|4368.2|4362.2|4360.9|4354.9|258
1727887200000|2024-10-02 16:40:00|4361.7|4355.7|4369.7|4363.7|4372.2|4366.2|4357.7|4351.7|337
1727887500000|2024-10-02 16:45:00|4370.7|4364.7|4366.7|4360.7|4370.7|4364.7|4360.9|4354.9|197
1727887800000|2024-10-02 16:50:00|4367.7|4361.7|4358.2|4352.2|4367.7|4361.7|4357.7|4351.7|278
1727888100000|2024-10-02 16:55:00|4357.9|4351.9|4351.7|4345.7|4359.7|4353.7|4351.7|4345.7|269
1727888400000|2024-10-02 17:00:00|4352.4|4346.4|4347.7|4341.7|4353.7|4347.7|4343.7|4337.7|351
1727888700000|2024-10-02 17:05:00|4347.2|4341.2|4341.3|4335.3|4350.7|4344.7|4341.1|4335.1|316
1727889000000|2024-10-02 17:10:00|4342.1|4336.1|4343.9|4337.9|4348.7|4342.7|4340.6|4334.6|350
1727889300000|2024-10-02 17:15:00|4344.1|4338.1|4343.9|4337.9|4350.9|4344.9|4343.1|4337.1|297
1727889600000|2024-10-02 17:20:00|4343.4|4337.4|4349.7|4343.7|4350.9|4344.9|4342.7|4336.7|217
1727889900000|2024-10-02 17:25:00|4348.7|4342.7|4363.3|4357.3|4363.8|4357.8|4348.7|4342.7|248
1727890200000|2024-10-02 17:30:00|4363.8|4357.8|4365.8|4359.8|4367.3|4361.3|4358|4352|299
1727890500000|2024-10-02 17:35:00|4365.3|4359.3|4364.8|4358.8|4371.3|4365.3|4364.3|4358.3|353
1727890800000|2024-10-02 17:40:00|4364.5|4358.5|4362.3|4356.3|4364.8|4358.8|4360.1|4354.1|157
1727891100000|2024-10-02 17:45:00|4362.1|4356.1|4369.3|4363.3|4369.3|4363.3|4361.3|4355.3|215
1727891400000|2024-10-02 17:50:00|4368.8|4362.8|4371.1|4365.1|4371.3|4365.3|4363.3|4357.3|260
1727891700000|2024-10-02 17:55:00|4371.3|4365.3|4369.7|4363.7|4372.3|4366.3|4365.2|4359.2|432
1727892000000|2024-10-02 18:00:00|4370.2|4364.2|4369|4363|4374.9|4368.9|4368.7|4362.7|542
1727892300000|2024-10-02 18:05:00|4368.7|4362.7|4355.9|4349.9|4369.3|4363.3|4355.1|4349.1|788
1727892600000|2024-10-02 18:10:00|4356.1|4350.1|4367.6|4361.6|4367.6|4361.6|4355.4|4349.4|1325
1727892900000|2024-10-02 18:15:00|4367.3|4361.3|4361.6|4355.6|4371.4|4365.4|4361.1|4355.1|896
1727913600000|2024-10-03 00:00:00|4370.6|4364.6|4370.6|4364.6|4373.3|4367.3|4367.8|4361.8|274
1727913900000|2024-10-03 00:05:00|4370.8|4364.8|4374.1|4368.1|4378|4372|4370.8|4364.8|101
1727914200000|2024-10-03 00:10:00|4373.9|4367.9|4372.3|4366.3|4374.3|4368.3|4369.6|4363.6|228
1727914500000|2024-10-03 00:15:00|4373.4|4367.4|4372.6|4366.6|4376.3|4370.3|4372.6|4366.6|45
1727914800000|2024-10-03 00:20:00|4372.3|4366.3|4371.4|4365.4|4372.3|4366.3|4370.3|4364.3|8
1727915100000|2024-10-03 00:25:00|4371.2|4365.2|4362.3|4356.3|4371.2|4365.2|4362.3|4356.3|56
1727915400000|2024-10-03 00:30:00|4362|4356|4364|4358|4365|4359|4362|4356|27
1727915700000|2024-10-03 00:35:00|4363.8|4357.8|4362.9|4356.9|4363.8|4357.8|4361.6|4355.6|14
1727916000000|2024-10-03 00:40:00|4363.2|4357.2|4363.3|4357.3|4364.3|4358.3|4362.3|4356.3|11
1727916300000|2024-10-03 00:45:00|4363.6|4357.6|4360.6|4354.6|4364.3|4358.3|4359.1|4353.1|135
1727916600000|2024-10-03 00:50:00|4361.6|4355.6|4361.3|4355.3|4362.3|4356.3|4360.6|4354.6|21
1727916900000|2024-10-03 00:55:00|4361.8|4355.8|4363.3|4357.3|4363.6|4357.6|4360.4|4354.4|15
1727917200000|2024-10-03 01:00:00|4363.6|4357.6|4363.6|4357.6|4366|4360|4363.3|4357.3|4
1727917500000|2024-10-03 01:05:00|4363.3|4357.3|4371.6|4365.6|4372.1|4366.1|4362.9|4356.9|47
1727917800000|2024-10-03 01:10:00|4372.1|4366.1|4372.3|4366.3|4373.3|4367.3|4369.9|4363.9|28
1727918100000|2024-10-03 01:15:00|4372.6|4366.6|4376.3|4370.3|4377|4371|4372.3|4366.3|22
1727918400000|2024-10-03 01:20:00|4377|4371|4374.7|4368.7|4377|4371|4374|4368|10
1727918700000|2024-10-03 01:25:00|4374.3|4368.3|4374|4368|4376|4370|4374|4368|13
1727919000000|2024-10-03 01:30:00|4373|4367|4370.3|4364.3|4373|4367|4368.5|4362.5|20
1727919300000|2024-10-03 01:35:00|4370.6|4364.6|4361|4355|4371|4365|4361|4355|65
1727919600000|2024-10-03 01:40:00|4360.8|4354.8|4351|4345|4360.8|4354.8|4350.8|4344.8|42
1727919900000|2024-10-03 01:45:00|4351.3|4345.3|4347.3|4341.3|4354|4348|4345.8|4339.8|111
1727920200000|2024-10-03 01:50:00|4347.5|4341.5|4347.8|4341.8|4350.7|4344.7|4346.8|4340.8|41
1727920500000|2024-10-03 01:55:00|4348|4342|4356.6|4350.6|4357.7|4351.7|4348|4342|94
1727920800000|2024-10-03 02:00:00|4356.4|4350.4|4357.6|4351.6|4357.8|4351.8|4355.9|4349.9|9
1727921100000|2024-10-03 02:05:00|4357.3|4351.3|4357.3|4351.3|4360.8|4354.8|4356.3|4350.3|18
1727921400000|2024-10-03 02:10:00|4358.9|4352.9|4358.9|4352.9|4359.1|4353.1|4357.1|4351.1|8
1727921700000|2024-10-03 02:15:00|4359.1|4353.1|4357.3|4351.3|4359.3|4353.3|4355.3|4349.3|5
1727922000000|2024-10-03 02:20:00|4356.3|4350.3|4356.3|4350.3|4358.3|4352.3|4355.3|4349.3|6
1727922300000|2024-10-03 02:25:00|4355.9|4349.9|4357.3|4351.3|4358.1|4352.1|4355.9|4349.9|2
1727922600000|2024-10-03 02:30:00|4357.6|4351.6|4350.3|4344.3|4358.8|4352.8|4350.3|4344.3|12
1727922900000|2024-10-03 02:35:00|4350.6|4344.6|4355.3|4349.3|4355.3|4349.3|4350|4344|5
1727923200000|2024-10-03 02:40:00|4355.5|4349.5|4355.1|4349.1|4362.3|4356.3|4355.1|4349.1|13
1727923500000|2024-10-03 02:45:00|4354.6|4348.6|4352.3|4346.3|4355|4349|4352.3|4346.3|24
1727923800000|2024-10-03 02:50:00|4352.6|4346.6|4348.8|4342.8|4353|4347|4348.8|4342.8|13
1727924100000|2024-10-03 02:55:00|4349.3|4343.3|4343.6|4337.6|4349.3|4343.3|4342.8|4336.8|35
1727924400000|2024-10-03 03:00:00|4342.6|4336.6|4345.3|4339.3|4347.6|4341.6|4342.6|4336.6|30
1727924700000|2024-10-03 03:05:00|4345|4339|4345.8|4339.8|4347.3|4341.3|4342.6|4336.6|29
1727925000000|2024-10-03 03:10:00|4345.5|4339.5|4343.3|4337.3|4346.5|4340.5|4343.3|4337.3|12
1727925300000|2024-10-03 03:15:00|4343.6|4337.6|4346.3|4340.3|4346.6|4340.6|4342.6|4336.6|34
1727925600000|2024-10-03 03:20:00|4346.8|4340.8|4345.3|4339.3|4347.8|4341.8|4345.3|4339.3|5
1727925900000|2024-10-03 03:25:00|4345.6|4339.6|4347.8|4341.8|4348.3|4342.3|4345.1|4339.1|4
1727926200000|2024-10-03 03:30:00|4347.3|4341.3|4353.3|4347.3|4353.3|4347.3|4347.3|4341.3|7
1727926500000|2024-10-03 03:35:00|4353.7|4347.7|4354.7|4348.7|4355|4349|4351.3|4345.3|7
1727926800000|2024-10-03 03:40:00|4355|4349|4349.5|4343.5|4356.3|4350.3|4349.3|4343.3|9
1727927100000|2024-10-03 03:45:00|4349.3|4343.3|4351|4345|4353|4347|4348.5|4342.5|7
1727927400000|2024-10-03 03:50:00|4351.3|4345.3|4353.3|4347.3|4353.7|4347.7|4351|4345|2
1727927700000|2024-10-03 03:55:00|4354|4348|4355.3|4349.3|4355.3|4349.3|4352.8|4346.8|6
1727928000000|2024-10-03 04:00:00|4354.8|4348.8|4355|4349|4356.3|4350.3|4354.3|4348.3|9
1727928300000|2024-10-03 04:05:00|4354.8|4348.8|4356|4350|4358|4352|4354.8|4348.8|9
1727928600000|2024-10-03 04:10:00|4356.2|4350.2|4355.3|4349.3|4356.2|4350.2|4355.3|4349.3|3
1727928900000|2024-10-03 04:15:00|4356|4350|4356.3|4350.3|4358.8|4352.8|4355.3|4349.3|13
1727929200000|2024-10-03 04:20:00|4356.5|4350.5|4357.3|4351.3|4358|4352|4355.3|4349.3|10
1727929500000|2024-10-03 04:25:00|4357|4351|4358|4352|4358.7|4352.7|4356.8|4350.8|4
1727929800000|2024-10-03 04:30:00|4358.3|4352.3|4359.3|4353.3|4360|4354|4358|4352|3
1727930100000|2024-10-03 04:35:00|4359.6|4353.6|4358.3|4352.3|4360|4354|4358.3|4352.3|8
1727930400000|2024-10-03 04:40:00|4358|4352|4357|4351|4358.7|4352.7|4357|4351|11
1727930700000|2024-10-03 04:45:00|4356.7|4350.7|4358|4352|4358.3|4352.3|4356.2|4350.2|3
1727931000000|2024-10-03 04:50:00|4357.8|4351.8|4358.3|4352.3|4358.5|4352.5|4357.8|4351.8|2
1727931300000|2024-10-03 04:55:00|4358|4352|4358|4352|4358.3|4352.3|4357.3|4351.3|7
1727931600000|2024-10-03 05:00:00|4357|4351|4359.3|4353.3|4359.3|4353.3|4357|4351|5
1727931900000|2024-10-03 05:05:00|4359|4353|4361.3|4355.3|4362.5|4356.5|4358.8|4352.8|30
1727932200000|2024-10-03 05:10:00|4361.5|4355.5|4361.3|4355.3|4362|4356|4360.5|4354.5|8
1727932500000|2024-10-03 05:15:00|4361|4355|4361|4355|4361.3|4355.3|4360.8|4354.8|2
1727932800000|2024-10-03 05:20:00|4361.3|4355.3|4364.3|4358.3|4365.9|4359.9|4361|4355|22
1727933100000|2024-10-03 05:25:00|4364.6|4358.6|4364|4358|4365.1|4359.1|4363.6|4357.6|12
1727933400000|2024-10-03 05:30:00|4364.3|4358.3|4366.3|4360.3|4366.6|4360.6|4363.6|4357.6|23
1727933700000|2024-10-03 05:35:00|4366.8|4360.8|4365.3|4359.3|4367|4361|4364.6|4358.6|9
1727934000000|2024-10-03 05:40:00|4365.6|4359.6|4366.8|4360.8|4368|4362|4365.6|4359.6|11
1727934300000|2024-10-03 05:45:00|4367|4361|4364.3|4358.3|4367.3|4361.3|4363.6|4357.6|47
1727934600000|2024-10-03 05:50:00|4364.6|4358.6|4365.3|4359.3|4365.3|4359.3|4363.6|4357.6|5
1727934900000|2024-10-03 05:55:00|4365|4359|4364|4358|4365.3|4359.3|4363.6|4357.6|2
1727935200000|2024-10-03 06:00:00|4362.6|4356.6|4355.7|4349.7|4362.8|4356.8|4355.3|4349.3|24
1727935500000|2024-10-03 06:05:00|4355.3|4349.3|4359.8|4353.8|4359.8|4353.8|4355.3|4349.3|7
1727935800000|2024-10-03 06:10:00|4359.6|4353.6|4359|4353|4360|4354|4358.3|4352.3|6
1727936100000|2024-10-03 06:15:00|4360|4354|4363.8|4357.8|4364.4|4358.4|4360|4354|17
1727936400000|2024-10-03 06:20:00|4363.6|4357.6|4364|4358|4366|4360|4363.6|4357.6|9
1727936700000|2024-10-03 06:25:00|4363.3|4357.3|4366.3|4360.3|4366.3|4360.3|4363.3|4357.3|4
1727937000000|2024-10-03 06:30:00|4366|4360|4370|4364|4372.6|4366.6|4366|4360|36
1727937300000|2024-10-03 06:35:00|4369.8|4363.8|4365.8|4359.8|4369.8|4363.8|4365.2|4359.2|10
1727937600000|2024-10-03 06:40:00|4366.6|4360.6|4366.3|4360.3|4366.8|4360.8|4365.8|4359.8|2
1727937900000|2024-10-03 06:45:00|4366.5|4360.5|4365.7|4359.7|4367.3|4361.3|4364.7|4358.7|6
1727938200000|2024-10-03 06:50:00|4365.3|4359.3|4365.3|4359.3|4366|4360|4362.3|4356.3|12
1727938500000|2024-10-03 06:55:00|4365.5|4359.5|4369|4363|4369|4363|4363.3|4357.3|10
1727938800000|2024-10-03 07:00:00|4368.3|4362.3|4370.7|4364.7|4374.5|4368.5|4368.3|4362.3|179
1727939100000|2024-10-03 07:05:00|4370.9|4364.9|4370.7|4364.7|4371.7|4365.7|4368.2|4362.2|19
1727939400000|2024-10-03 07:10:00|4371.2|4365.2|4383.3|4377.3|4383.3|4377.3|4369.2|4363.2|141
1727939700000|2024-10-03 07:15:00|4383|4377|4373.3|4367.3|4384|4378|4373|4367|119
1727940000000|2024-10-03 07:20:00|4373.7|4367.7|4378.3|4372.3|4379.8|4373.8|4373.3|4367.3|55
1727940300000|2024-10-03 07:25:00|4378|4372|4368|4362|4379|4373|4367.7|4361.7|70
1727940600000|2024-10-03 07:30:00|4367.7|4361.7|4363.5|4357.5|4368|4362|4361.3|4355.3|44
1727940900000|2024-10-03 07:35:00|4363.7|4357.7|4362.3|4356.3|4363.7|4357.7|4361.3|4355.3|46
1727941200000|2024-10-03 07:40:00|4362.6|4356.6|4359.1|4353.1|4363.7|4357.7|4357.6|4351.6|32
1727941500000|2024-10-03 07:45:00|4358.9|4352.9|4350|4344|4360.3|4354.3|4348.2|4342.2|97
1727941800000|2024-10-03 07:50:00|4349.8|4343.8|4351.3|4345.3|4351.5|4345.5|4344.4|4338.4|71
1727942100000|2024-10-03 07:55:00|4351.5|4345.5|4353.2|4347.2|4353.2|4347.2|4348|4342|35
1727942400000|2024-10-03 08:00:00|4353.5|4347.5|4354|4348|4358|4352|4353.5|4347.5|23
1727942700000|2024-10-03 08:05:00|4354.3|4348.3|4350|4344|4355|4349|4350|4344|26
1727943000000|2024-10-03 08:10:00|4349.1|4343.1|4351.2|4345.2|4354|4348|4349.1|4343.1|24
1727943300000|2024-10-03 08:15:00|4351|4345|4351.7|4345.7|4352.7|4346.7|4351|4345|9
1727943600000|2024-10-03 08:20:00|4351.5|4345.5|4343|4337|4351.5|4345.5|4342.8|4336.8|69
1727943900000|2024-10-03 08:25:00|4343.5|4337.5|4346.9|4340.9|4347.7|4341.7|4342.8|4336.8|38
1727944200000|2024-10-03 08:30:00|4347.1|4341.1|4350.7|4344.7|4353.4|4347.4|4347.1|4341.1|29
1727944500000|2024-10-03 08:35:00|4351.2|4345.2|4354.4|4348.4|4354.4|4348.4|4350.7|4344.7|41
1727944800000|2024-10-03 08:40:00|4354.6|4348.6|4350.7|4344.7|4357.2|4351.2|4349.2|4343.2|19
1727945100000|2024-10-03 08:45:00|4351.1|4345.1|4345.2|4339.2|4352.1|4346.1|4345.2|4339.2|37
1727945400000|2024-10-03 08:50:00|4344.2|4338.2|4332.9|4326.9|4344.2|4338.2|4331.2|4325.2|147
1727945700000|2024-10-03 08:55:00|4332.7|4326.7|4333.7|4327.7|4334.4|4328.4|4331|4325|73
1727946000000|2024-10-03 09:00:00|4333.4|4327.4|4341.2|4335.2|4341.2|4335.2|4332.7|4326.7|46
1727946300000|2024-10-03 09:05:00|4341|4335|4349|4343|4349|4343|4340.7|4334.7|85
1727946600000|2024-10-03 09:10:00|4349.7|4343.7|4354.7|4348.7|4355.4|4349.4|4348.7|4342.7|26
1727946900000|2024-10-03 09:15:00|4354.2|4348.2|4348.7|4342.7|4354.7|4348.7|4348.7|4342.7|61
1727947200000|2024-10-03 09:20:00|4348.4|4342.4|4348.7|4342.7|4350.7|4344.7|4345.7|4339.7|17
1727947500000|2024-10-03 09:25:00|4349.7|4343.7|4352.7|4346.7|4352.7|4346.7|4349.7|4343.7|11
1727947800000|2024-10-03 09:30:00|4351.7|4345.7|4362.5|4356.5|4363.9|4357.9|4351.7|4345.7|66
1727948100000|2024-10-03 09:35:00|4362.7|4356.7|4376.9|4370.9|4376.9|4370.9|4362.7|4356.7|136
1727948400000|2024-10-03 09:40:00|4377.9|4371.9|4376.9|4370.9|4381.9|4375.9|4376.1|4370.1|164
1727948700000|2024-10-03 09:45:00|4377.1|4371.1|4371.1|4365.1|4377.9|4371.9|4371.1|4365.1|51
1727949000000|2024-10-03 09:50:00|4370.1|4364.1|4368.4|4362.4|4373.4|4367.4|4367.6|4361.6|35
1727949300000|2024-10-03 09:55:00|4368.7|4362.7|4365.4|4359.4|4370.4|4364.4|4364.6|4358.6|27
1727949600000|2024-10-03 10:00:00|4365.7|4359.7|4371.2|4365.2|4375.4|4369.4|4365.7|4359.7|41
1727949900000|2024-10-03 10:05:00|4370.9|4364.9|4364.6|4358.6|4370.9|4364.9|4363.8|4357.8|31
1727950200000|2024-10-03 10:10:00|4364.8|4358.8|4356.8|4350.8|4365.1|4359.1|4355.6|4349.6|16
1727950500000|2024-10-03 10:15:00|4356.6|4350.6|4359.3|4353.3|4361.1|4355.1|4356.6|4350.6|21
1727950800000|2024-10-03 10:20:00|4359.1|4353.1|4358.6|4352.6|4360.8|4354.8|4358.4|4352.4|13
1727951100000|2024-10-03 10:25:00|4359.1|4353.1|4367.1|4361.1|4368.4|4362.4|4358.8|4352.8|106
1727951400000|2024-10-03 10:30:00|4367.4|4361.4|4368.1|4362.1|4370.1|4364.1|4365.9|4359.9|24
1727951700000|2024-10-03 10:35:00|4369.1|4363.1|4369.1|4363.1|4372.4|4366.4|4368.3|4362.3|35
1727952000000|2024-10-03 10:40:00|4369.5|4363.5|4372.1|4366.1|4372.1|4366.1|4368.5|4362.5|38
1727952300000|2024-10-03 10:45:00|4371.8|4365.8|4369.1|4363.1|4371.8|4365.8|4368.1|4362.1|25
1727952600000|2024-10-03 10:50:00|4369.3|4363.3|4370.1|4364.1|4371.1|4365.1|4367.8|4361.8|14
1727952900000|2024-10-03 10:55:00|4370.5|4364.5|4369.5|4363.5|4373.3|4367.3|4368.8|4362.8|15
1727953200000|2024-10-03 11:00:00|4369.3|4363.3|4371.5|4365.5|4372.8|4366.8|4368.3|4362.3|13
1727953500000|2024-10-03 11:05:00|4371.1|4365.1|4371.8|4365.8|4372.6|4366.6|4369.1|4363.1|15
1727953800000|2024-10-03 11:10:00|4371.3|4365.3|4370.3|4364.3|4372.6|4366.6|4370.1|4364.1|23
1727954100000|2024-10-03 11:15:00|4370.1|4364.1|4379.5|4373.5|4379.5|4373.5|4369.6|4363.6|76
1727954400000|2024-10-03 11:20:00|4379.8|4373.8|4377.1|4371.1|4381.3|4375.3|4376.8|4370.8|33
1727954700000|2024-10-03 11:25:00|4376.6|4370.6|4353.5|4347.5|4378.8|4372.8|4351.5|4345.5|201
1727955000000|2024-10-03 11:30:00|4354.5|4348.5|4356.7|4350.7|4361|4355|4350.4|4344.4|78
1727955300000|2024-10-03 11:35:00|4356.5|4350.5|4359.9|4353.9|4360.5|4354.5|4355.5|4349.5|13
1727955600000|2024-10-03 11:40:00|4359.7|4353.7|4359|4353|4363.5|4357.5|4357.5|4351.5|55
1727955900000|2024-10-03 11:45:00|4359.2|4353.2|4348.9|4342.9|4359.2|4353.2|4346|4340|60
1727956200000|2024-10-03 11:50:00|4349.2|4343.2|4353.2|4347.2|4353.4|4347.4|4347.7|4341.7|30
1727956500000|2024-10-03 11:55:00|4353.4|4347.4|4354.2|4348.2|4355.2|4349.2|4350.7|4344.7|47
1727956800000|2024-10-03 12:00:00|4353.2|4347.2|4361.1|4355.1|4361.1|4355.1|4347.9|4341.9|95
1727957100000|2024-10-03 12:05:00|4361.6|4355.6|4375.4|4369.4|4378.4|4372.4|4360.1|4354.1|271
1727957400000|2024-10-03 12:10:00|4375.6|4369.6|4368.8|4362.8|4376.6|4370.6|4368.8|4362.8|95
1727957700000|2024-10-03 12:15:00|4369.1|4363.1|4370.1|4364.1|4372.4|4366.4|4368.3|4362.3|72
1727958000000|2024-10-03 12:20:00|4369.8|4363.8|4366.3|4360.3|4370.6|4364.6|4360.3|4354.3|194
1727958300000|2024-10-03 12:25:00|4366|4360|4366.1|4360.1|4366.9|4360.9|4363.1|4357.1|44
1727958600000|2024-10-03 12:30:00|4365.8|4359.8|4377.4|4371.4|4377.4|4371.4|4365.3|4359.3|67
1727958900000|2024-10-03 12:35:00|4377.9|4371.9|4378.9|4372.9|4387.2|4381.2|4375.5|4369.5|187
1727959200000|2024-10-03 12:40:00|4379.1|4373.1|4375.2|4369.2|4383.2|4377.2|4374.4|4368.4|245
1727962200000|2024-10-03 13:30:00|4383.1|4377.1|4379.5|4373.5|4398.6|4392.6|4373.6|4367.6|1637
1727962500000|2024-10-03 13:35:00|4378.8|4372.8|4359.1|4353.1|4386|4380|4358.8|4352.8|1041
1727962800000|2024-10-03 13:40:00|4359.4|4353.4|4348.9|4342.9|4361.8|4355.8|4333.1|4327.1|941
1727963100000|2024-10-03 13:45:00|4348.4|4342.4|4334.4|4328.4|4349.6|4343.6|4332.1|4326.1|662
1727963400000|2024-10-03 13:50:00|4334.6|4328.6|4335.9|4329.9|4342.6|4336.6|4331.4|4325.4|813
1727963700000|2024-10-03 13:55:00|4336.1|4330.1|4354.6|4348.6|4354.6|4348.6|4335.9|4329.9|739
1727964000000|2024-10-03 14:00:00|4353.6|4347.6|4371.8|4365.8|4376.6|4370.6|4353.6|4347.6|976
1727964300000|2024-10-03 14:05:00|4372.1|4366.1|4394.7|4388.7|4401.8|4395.8|4372.1|4366.1|923
1727964600000|2024-10-03 14:10:00|4393.7|4387.7|4415.3|4409.3|4415.3|4409.3|4385|4379|989
1727964900000|2024-10-03 14:15:00|4415.6|4409.6|4410.8|4404.8|4417|4411|4396.8|4390.8|801
1727965200000|2024-10-03 14:20:00|4410.6|4404.6|4417.8|4411.8|4419.8|4413.8|4409|4403|723
1727965500000|2024-10-03 14:25:00|4417|4411|4424.3|4418.3|4425.6|4419.6|4409.5|4403.5|660
1727965800000|2024-10-03 14:30:00|4424.5|4418.5|4407.2|4401.2|4427|4421|4406.4|4400.4|715
1727966100000|2024-10-03 14:35:00|4407|4401|4418|4412|4421.2|4415.2|4407|4401|453
1727966400000|2024-10-03 14:40:00|4418.2|4412.2|4406.4|4400.4|4418.2|4412.2|4399.4|4393.4|700
1727966700000|2024-10-03 14:45:00|4406.6|4400.6|4412.1|4406.1|4414.1|4408.1|4405.1|4399.1|352
1727967000000|2024-10-03 14:50:00|4411.9|4405.9|4392.5|4386.5|4416.4|4410.4|4390.5|4384.5|720
1727967300000|2024-10-03 14:55:00|4393.5|4387.5|4406.5|4400.5|4408|4402|4391.2|4385.2|507
1727967600000|2024-10-03 15:00:00|4407|4401|4398.7|4392.7|4407.5|4401.5|4397.5|4391.5|276
1727967900000|2024-10-03 15:05:00|4399.2|4393.2|4399.9|4393.9|4407.5|4401.5|4396.5|4390.5|352
1727968200000|2024-10-03 15:10:00|4400.1|4394.1|4418.5|4412.5|4420.3|4414.3|4396.9|4390.9|611
1727968500000|2024-10-03 15:15:00|4419|4413|4413|4407|4420.5|4414.5|4411.7|4405.7|271
1727968800000|2024-10-03 15:20:00|4412.5|4406.5|4414.5|4408.5|4420.5|4414.5|4410.7|4404.7|331
1727969100000|2024-10-03 15:25:00|4414.3|4408.3|4412.5|4406.5|4417.5|4411.5|4406.5|4400.5|414
1727969400000|2024-10-03 15:30:00|4412.7|4406.7|4416.5|4410.5|4418.5|4412.5|4411|4405|267
1727969700000|2024-10-03 15:35:00|4417.5|4411.5|4425.5|4419.5|4426.5|4420.5|4417.5|4411.5|398
1727970000000|2024-10-03 15:40:00|4426.5|4420.5|4430.1|4424.1|4434.3|4428.3|4423.5|4417.5|462
1727970300000|2024-10-03 15:45:00|4429.6|4423.6|4435.8|4429.8|4438.6|4432.6|4426.3|4420.3|436
1727970600000|2024-10-03 15:50:00|4436.1|4430.1|4446.1|4440.1|4446.1|4440.1|4435.8|4429.8|553
1727970900000|2024-10-03 15:55:00|4445.5|4439.5|4450.1|4444.1|4451.3|4445.3|4441.1|4435.1|617
1727971200000|2024-10-03 16:00:00|4450.6|4444.6|4451.8|4445.8|4453.8|4447.8|4443.1|4437.1|664
1727971500000|2024-10-03 16:05:00|4452.1|4446.1|4451.8|4445.8|4453.1|4447.1|4445.1|4439.1|425
1727971800000|2024-10-03 16:10:00|4450.8|4444.8|4467.2|4461.2|4467.2|4461.2|4448.6|4442.6|725
1727972100000|2024-10-03 16:15:00|4467.4|4461.4|4447.1|4441.1|4469.2|4463.2|4443.1|4437.1|687
1727972400000|2024-10-03 16:20:00|4447.6|4441.6|4464.4|4458.4|4465|4459|4447.6|4441.6|351
1727972700000|2024-10-03 16:25:00|4464.9|4458.9|4469.7|4463.7|4472.5|4466.5|4460.1|4454.1|627
1727973000000|2024-10-03 16:30:00|4470|4464|4466.7|4460.7|4472.4|4466.4|4466|4460|649
1727973300000|2024-10-03 16:35:00|4467|4461|4481.6|4475.6|4482.9|4476.9|4467|4461|716
1727973600000|2024-10-03 16:40:00|4481.9|4475.9|4473.4|4467.4|4482.6|4476.6|4469.4|4463.4|530
1727973900000|2024-10-03 16:45:00|4470.6|4464.6|4470.2|4464.2|4478.2|4472.2|4468.4|4462.4|497
1727974200000|2024-10-03 16:50:00|4470.4|4464.4|4476.8|4470.8|4477.6|4471.6|4465.6|4459.6|531
1727974500000|2024-10-03 16:55:00|4477.1|4471.1|4496.4|4490.4|4497.4|4491.4|4477.1|4471.1|677
1727974800000|2024-10-03 17:00:00|4496.7|4490.7|4490.4|4484.4|4498.4|4492.4|4489.4|4483.4|611
1727975100000|2024-10-03 17:05:00|4489.9|4483.9|4488.8|4482.8|4494.8|4488.8|4486.8|4480.8|688
1727975400000|2024-10-03 17:10:00|4489|4483|4495.6|4489.6|4495.6|4489.6|4487.4|4481.4|396
1727975700000|2024-10-03 17:15:00|4495.8|4489.8|4481.8|4475.8|4497.6|4491.6|4481.8|4475.8|517
1727976000000|2024-10-03 17:20:00|4481|4475|4479.8|4473.8|4484.6|4478.6|4477.2|4471.2|555
1727976300000|2024-10-03 17:25:00|4480|4474|4483.1|4477.1|4485.8|4479.8|4474.3|4468.3|539
1727976600000|2024-10-03 17:30:00|4483.4|4477.4|4481.2|4475.2|4487.7|4481.7|4480.6|4474.6|457
1727976900000|2024-10-03 17:35:00|4481.4|4475.4|4483.2|4477.2|4484.2|4478.2|4479.9|4473.9|398
1727977200000|2024-10-03 17:40:00|4484.2|4478.2|4482.6|4476.6|4489.2|4483.2|4482.2|4476.2|364
1727977500000|2024-10-03 17:45:00|4482.1|4476.1|4469.8|4463.8|4482.2|4476.2|4469.6|4463.6|531
1727977800000|2024-10-03 17:50:00|4468.8|4462.8|4455.8|4449.8|4470.6|4464.6|4455.6|4449.6|882
1727978100000|2024-10-03 17:55:00|4456.1|4450.1|4453.2|4447.2|4460.1|4454.1|4452|4446|1278
1727978400000|2024-10-03 18:00:00|4454.2|4448.2|4453|4447|4456.6|4450.6|4449.8|4443.8|672
1727978700000|2024-10-03 18:05:00|4452.2|4446.2|4455|4449|4462|4456|4451.2|4445.2|453
1727979000000|2024-10-03 18:10:00|4455.5|4449.5|4451.7|4445.7|4459.5|4453.5|4450|4444|1536
1727979300000|2024-10-03 18:15:00|4452|4446|4452.3|4446.3|4455.8|4449.8|4450|4444|684
1728000000000|2024-10-04 00:00:00|4457.7|4451.7|4464.5|4458.5|4465.5|4459.5|4450.4|4444.4|321
1728000300000|2024-10-04 00:05:00|4464.2|4458.2|4461.7|4455.7|4464.2|4458.2|4458.7|4452.7|68
1728000600000|2024-10-04 00:10:00|4462|4456|4462.2|4456.2|4464|4458|4459.5|4453.5|41
1728000900000|2024-10-04 00:15:00|4462.7|4456.7|4466.2|4460.2|4469.7|4463.7|4462.2|4456.2|58
1728001200000|2024-10-04 00:20:00|4466.7|4460.7|4470.7|4464.7|4472.2|4466.2|4464.2|4458.2|38
1728001500000|2024-10-04 00:25:00|4470.2|4464.2|4476.2|4470.2|4476.5|4470.5|4470|4464|38
1728001800000|2024-10-04 00:30:00|4475.5|4469.5|4474.7|4468.7|4476.7|4470.7|4474.2|4468.2|22
1728002100000|2024-10-04 00:35:00|4474.2|4468.2|4471.2|4465.2|4477|4471|4471.2|4465.2|18
1728002400000|2024-10-04 00:40:00|4471.5|4465.5|4473.2|4467.2|4473.2|4467.2|4471.2|4465.2|4
1728002700000|2024-10-04 00:45:00|4472.7|4466.7|4473.7|4467.7|4476.2|4470.2|4472.2|4466.2|29
1728003000000|2024-10-04 00:50:00|4473.5|4467.5|4472.9|4466.9|4473.9|4467.9|4471.2|4465.2|24
1728003300000|2024-10-04 00:55:00|4472.7|4466.7|4474.2|4468.2|4474.2|4468.2|4471.7|4465.7|23
1728003600000|2024-10-04 01:00:00|4473.9|4467.9|4469.7|4463.7|4474.9|4468.9|4469.7|4463.7|8
1728003900000|2024-10-04 01:05:00|4469.2|4463.2|4466.9|4460.9|4469.2|4463.2|4465.2|4459.2|12
1728004200000|2024-10-04 01:10:00|4466.7|4460.7|4465.2|4459.2|4468.2|4462.2|4465.2|4459.2|12
1728004500000|2024-10-04 01:15:00|4464.9|4458.9|4461.9|4455.9|4464.9|4458.9|4460.7|4454.7|19
1728004800000|2024-10-04 01:20:00|4462.4|4456.4|4462.7|4456.7|4464.2|4458.2|4461.7|4455.7|17
1728005100000|2024-10-04 01:25:00|4462.2|4456.2|4462.7|4456.7|4462.7|4456.7|4460.7|4454.7|4
1728005400000|2024-10-04 01:30:00|4462.9|4456.9|4462.7|4456.7|4463.7|4457.7|4461.4|4455.4|7
1728005700000|2024-10-04 01:35:00|4462.9|4456.9|4460.4|4454.4|4463.2|4457.2|4460.2|4454.2|4
1728006000000|2024-10-04 01:40:00|4460.2|4454.2|4466.7|4460.7|4466.7|4460.7|4460.2|4454.2|19
1728006300000|2024-10-04 01:45:00|4466.4|4460.4|4467.7|4461.7|4467.9|4461.9|4465.7|4459.7|15
1728006600000|2024-10-04 01:50:00|4467.9|4461.9|4474.4|4468.4|4475.4|4469.4|4467.7|4461.7|83
1728006900000|2024-10-04 01:55:00|4473.9|4467.9|4472.7|4466.7|4474.7|4468.7|4472.2|4466.2|12
1728007200000|2024-10-04 02:00:00|4472.4|4466.4|4475.2|4469.2|4475.2|4469.2|4472.2|4466.2|6
1728007500000|2024-10-04 02:05:00|4474.9|4468.9|4474.2|4468.2|4477.7|4471.7|4473.7|4467.7|17
1728007800000|2024-10-04 02:10:00|4473.7|4467.7|4470.9|4464.9|4474.9|4468.9|4470.9|4464.9|7
1728008100000|2024-10-04 02:15:00|4471.2|4465.2|4471.9|4465.9|4472.9|4466.9|4471.2|4465.2|4
1728008400000|2024-10-04 02:20:00|4472.2|4466.2|4473.7|4467.7|4474.9|4468.9|4471.7|4465.7|2
1728008700000|2024-10-04 02:25:00|4472.7|4466.7|4473.2|4467.2|4475.7|4469.7|4472.7|4466.7|17
1728009000000|2024-10-04 02:30:00|4473.9|4467.9|4474.4|4468.4|4477.7|4471.7|4471.9|4465.9|19
1728009300000|2024-10-04 02:35:00|4474.2|4468.2|4479.4|4473.4|4479.4|4473.4|4472.9|4466.9|52
1728009600000|2024-10-04 02:40:00|4480.4|4474.4|4476.9|4470.9|4481.4|4475.4|4476.2|4470.2|8
1728009900000|2024-10-04 02:45:00|4476.7|4470.7|4477.2|4471.2|4478.7|4472.7|4475.7|4469.7|2
1728010200000|2024-10-04 02:50:00|4477.7|4471.7|4477.2|4471.2|4479.7|4473.7|4476.2|4470.2|5
1728010500000|2024-10-04 02:55:00|4476.9|4470.9|4479.2|4473.2|4479.9|4473.9|4475.7|4469.7|46
1728010800000|2024-10-04 03:00:00|4479.4|4473.4|4481.4|4475.4|4481.4|4475.4|4477.9|4471.9|11
1728011100000|2024-10-04 03:05:00|4481.2|4475.2|4482.2|4476.2|4482.7|4476.7|4480.9|4474.9|21
1728011400000|2024-10-04 03:10:00|4481.9|4475.9|4480.4|4474.4|4482.7|4476.7|4480.2|4474.2|6
1728011700000|2024-10-04 03:15:00|4480.2|4474.2|4481.2|4475.2|4481.4|4475.4|4479.9|4473.9|13
1728012000000|2024-10-04 03:20:00|4481.8|4475.8|4479.9|4473.9|4482.7|4476.7|4479.9|4473.9|19
1728012300000|2024-10-04 03:25:00|4479.7|4473.7|4480.4|4474.4|4480.9|4474.9|4479.7|4473.7|5
1728012600000|2024-10-04 03:30:00|4480.2|4474.2|4478.1|4472.1|4480.9|4474.9|4477.9|4471.9|8
1728012900000|2024-10-04 03:35:00|4477.9|4471.9|4480.2|4474.2|4482.2|4476.2|4477.9|4471.9|14
1728013200000|2024-10-04 03:40:00|4481.2|4475.2|4480.4|4474.4|4481.2|4475.2|4479.2|4473.2|3
1728013500000|2024-10-04 03:45:00|4480.1|4474.1|4479.9|4473.9|4480.6|4474.6|4479.2|4473.2|2
1728013800000|2024-10-04 03:50:00|4478.7|4472.7|4474.9|4468.9|4479.1|4473.1|4474.9|4468.9|16
1728014100000|2024-10-04 03:55:00|4476.4|4470.4|4480.2|4474.2|4480.2|4474.2|4476.2|4470.2|26
1728014400000|2024-10-04 04:00:00|4479.7|4473.7|4480.2|4474.2|4481.2|4475.2|4479.2|4473.2|23
1728014700000|2024-10-04 04:05:00|4479.9|4473.9|4478.9|4472.9|4480.2|4474.2|4477.9|4471.9|12
1728015000000|2024-10-04 04:10:00|4478.6|4472.6|4478.2|4472.2|4478.6|4472.6|4477.6|4471.6|4
1728015300000|2024-10-04 04:15:00|4478.7|4472.7|4478.1|4472.1|4478.9|4472.9|4478.1|4472.1|6
1728015600000|2024-10-04 04:20:00|4478.4|4472.4|4480.6|4474.6|4481.4|4475.4|4477.9|4471.9|25
1728015900000|2024-10-04 04:25:00|4480.9|4474.9|4484.9|4478.9|4485.9|4479.9|4480.9|4474.9|26
1728016200000|2024-10-04 04:30:00|4484.4|4478.4|4482.2|4476.2|4484.4|4478.4|4481.9|4475.9|4
1728016500000|2024-10-04 04:35:00|4482.9|4476.9|4480.9|4474.9|4483.2|4477.2|4480.2|4474.2|4
1728016800000|2024-10-04 04:40:00|4480.7|4474.7|4482.2|4476.2|4482.2|4476.2|4480.2|4474.2|5
1728017100000|2024-10-04 04:45:00|4481.9|4475.9|4487.2|4481.2|4488.2|4482.2|4481.9|4475.9|32
1728017400000|2024-10-04 04:50:00|4486.9|4480.9|4483.2|4477.2|4487.9|4481.9|4483.2|4477.2|17
1728017700000|2024-10-04 04:55:00|4482.9|4476.9|4484.2|4478.2|4484.2|4478.2|4481.9|4475.9|5
1728018000000|2024-10-04 05:00:00|4485.2|4479.2|4484.2|4478.2|4485.2|4479.2|4483.2|4477.2|10
1728018300000|2024-10-04 05:05:00|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|14
1728018600000|2024-10-04 05:10:00|4483.4|4477.4|4484.2|4478.2|4485.4|4479.4|4483.4|4477.4|6
1728018900000|2024-10-04 05:15:00|4484.5|4478.5|4484.9|4478.9|4485.7|4479.7|4483.7|4477.7|4
1728019200000|2024-10-04 05:20:00|4484.5|4478.5|4482.2|4476.2|4484.5|4478.5|4480.9|4474.9|25
1728019500000|2024-10-04 05:25:00|4482.7|4476.7|4483.2|4477.2|4484.7|4478.7|4482.4|4476.4|20
1728019800000|2024-10-04 05:30:00|4483.9|4477.9|4482.4|4476.4|4483.9|4477.9|4481.9|4475.9|8
1728020100000|2024-10-04 05:35:00|4482.2|4476.2|4484.2|4478.2|4486.5|4480.5|4481.9|4475.9|16
1728020400000|2024-10-04 05:40:00|4483.2|4477.2|4484.9|4478.9|4485.2|4479.2|4483.2|4477.2|9
1728020700000|2024-10-04 05:45:00|4484.7|4478.7|4483.1|4477.1|4484.7|4478.7|4482.7|4476.7|3
1728021000000|2024-10-04 05:50:00|4482.9|4476.9|4483.2|4477.2|4483.2|4477.2|4482.2|4476.2|5
1728021300000|2024-10-04 05:55:00|4483.4|4477.4|4484.9|4478.9|4484.9|4478.9|4482.2|4476.2|14
1728021600000|2024-10-04 06:00:00|4484.4|4478.4|4480.9|4474.9|4484.4|4478.4|4480.9|4474.9|7
1728021900000|2024-10-04 06:05:00|4482.4|4476.4|4478.9|4472.9|4482.4|4476.4|4477.4|4471.4|27
1728022200000|2024-10-04 06:10:00|4479.4|4473.4|4478.9|4472.9|4481.2|4475.2|4478.3|4472.3|27
1728022500000|2024-10-04 06:15:00|4478.6|4472.6|4485.1|4479.1|4485.1|4479.1|4478.6|4472.6|34
1728022800000|2024-10-04 06:20:00|4486.4|4480.4|4487.7|4481.7|4488.2|4482.2|4485.7|4479.7|18
1728023100000|2024-10-04 06:25:00|4487.9|4481.9|4492.2|4486.2|4494.2|4488.2|4487.9|4481.9|60
1728023400000|2024-10-04 06:30:00|4491.9|4485.9|4490.2|4484.2|4492.4|4486.4|4489.7|4483.7|25
1728023700000|2024-10-04 06:35:00|4490|4484|4485.2|4479.2|4490|4484|4484.2|4478.2|20
1728024000000|2024-10-04 06:40:00|4486.1|4480.1|4480.2|4474.2|4486.1|4480.1|4480.2|4474.2|42
1728024300000|2024-10-04 06:45:00|4479.9|4473.9|4473.8|4467.8|4480.2|4474.2|4470.8|4464.8|178
1728024600000|2024-10-04 06:50:00|4473.5|4467.5|4466.8|4460.8|4474.5|4468.5|4464.9|4458.9|129
1728024900000|2024-10-04 06:55:00|4467.1|4461.1|4466.6|4460.6|4469.3|4463.3|4465.6|4459.6|17
1728025200000|2024-10-04 07:00:00|4466.9|4460.9|4473.6|4467.6|4473.6|4467.6|4464.6|4458.6|38
1728025500000|2024-10-04 07:05:00|4474.6|4468.6|4480.6|4474.6|4480.9|4474.9|4471.1|4465.1|57
1728025800000|2024-10-04 07:10:00|4480.9|4474.9|4483.9|4477.9|4485.9|4479.9|4480.9|4474.9|53
1728026100000|2024-10-04 07:15:00|4484.9|4478.9|4485.5|4479.5|4485.7|4479.7|4481.2|4475.2|41
1728026400000|2024-10-04 07:20:00|4485.2|4479.2|4492.7|4486.7|4493.2|4487.2|4484.7|4478.7|30
1728026700000|2024-10-04 07:25:00|4493.3|4487.3|4501.8|4495.8|4503.2|4497.2|4492.7|4486.7|131
1728027000000|2024-10-04 07:30:00|4502|4496|4509.7|4503.7|4519.8|4513.8|4501.8|4495.8|616
1728027300000|2024-10-04 07:35:00|4509.5|4503.5|4507.2|4501.2|4515.2|4509.2|4506.9|4500.9|233
1728027600000|2024-10-04 07:40:00|4506.9|4500.9|4502.2|4496.2|4506.9|4500.9|4498.3|4492.3|196
1728027900000|2024-10-04 07:45:00|4501.9|4495.9|4517.5|4511.5|4517.5|4511.5|4501.5|4495.5|143
1728028200000|2024-10-04 07:50:00|4517.3|4511.3|4524.8|4518.8|4526.9|4520.9|4514.5|4508.5|185
1728028500000|2024-10-04 07:55:00|4524.3|4518.3|4520.3|4514.3|4526.3|4520.3|4519.3|4513.3|163
1728028800000|2024-10-04 08:00:00|4520.5|4514.5|4515.5|4509.5|4522.3|4516.3|4512.8|4506.8|88
1728029100000|2024-10-04 08:05:00|4515.3|4509.3|4513.8|4507.8|4517.5|4511.5|4510.8|4504.8|76
1728029400000|2024-10-04 08:10:00|4513.5|4507.5|4511.5|4505.5|4515.3|4509.3|4509.3|4503.3|44
1728029700000|2024-10-04 08:15:00|4511.3|4505.3|4511.2|4505.2|4511.3|4505.3|4508.3|4502.3|34
1728030000000|2024-10-04 08:20:00|4510.9|4504.9|4510.8|4504.8|4512.3|4506.3|4507.3|4501.3|82
1728030300000|2024-10-04 08:25:00|4510.3|4504.3|4493.4|4487.4|4510.3|4504.3|4492.7|4486.7|96
1728030600000|2024-10-04 08:30:00|4493.2|4487.2|4483.6|4477.6|4496.7|4490.7|4483.4|4477.4|126
1728030900000|2024-10-04 08:35:00|4483.4|4477.4|4489|4483|4489.5|4483.5|4481.9|4475.9|64
1728031200000|2024-10-04 08:40:00|4488.7|4482.7|4487.7|4481.7|4493.3|4487.3|4487.5|4481.5|48
1728031500000|2024-10-04 08:45:00|4487.5|4481.5|4479.8|4473.8|4487.8|4481.8|4477.5|4471.5|63
1728031800000|2024-10-04 08:50:00|4480.2|4474.2|4489.7|4483.7|4491.9|4485.9|4479.8|4473.8|81
1728032100000|2024-10-04 08:55:00|4489.5|4483.5|4492.4|4486.4|4492.6|4486.6|4487.7|4481.7|87
1728032400000|2024-10-04 09:00:00|4492.1|4486.1|4490.6|4484.6|4492.2|4486.2|4487.7|4481.7|120
1728032700000|2024-10-04 09:05:00|4490.9|4484.9|4490.8|4484.8|4494.6|4488.6|4487.9|4481.9|63
1728033000000|2024-10-04 09:10:00|4490.3|4484.3|4488.9|4482.9|4495.6|4489.6|4487.9|4481.9|95
1728033300000|2024-10-04 09:15:00|4488.1|4482.1|4492.3|4486.3|4493.1|4487.1|4487.9|4481.9|22
1728033600000|2024-10-04 09:20:00|4492.8|4486.8|4494.8|4488.8|4497.3|4491.3|4492.6|4486.6|127
1728033900000|2024-10-04 09:25:00|4494.5|4488.5|4490.8|4484.8|4494.5|4488.5|4489.5|4483.5|15
1728034200000|2024-10-04 09:30:00|4490.5|4484.5|4493|4487|4494.3|4488.3|4490.3|4484.3|20
1728034500000|2024-10-04 09:35:00|4493.3|4487.3|4492|4486|4494.3|4488.3|4491.6|4485.6|11
1728034800000|2024-10-04 09:40:00|4492.3|4486.3|4493.8|4487.8|4494|4488|4490.3|4484.3|20
1728035100000|2024-10-04 09:45:00|4494|4488|4485.9|4479.9|4494.3|4488.3|4485.9|4479.9|65
1728035400000|2024-10-04 09:50:00|4486.1|4480.1|4487.1|4481.1|4489.3|4483.3|4484.9|4478.9|52
1728035700000|2024-10-04 09:55:00|4486.8|4480.8|4487.5|4481.5|4489.3|4483.3|4484.9|4478.9|55
1728036000000|2024-10-04 10:00:00|4487.3|4481.3|4493.6|4487.6|4493.9|4487.9|4487.3|4481.3|27
1728036300000|2024-10-04 10:05:00|4492.9|4486.9|4492.9|4486.9|4494.9|4488.9|4489.2|4483.2|43
1728036600000|2024-10-04 10:10:00|4491.9|4485.9|4492.2|4486.2|4493.2|4487.2|4487.9|4481.9|47
1728036900000|2024-10-04 10:15:00|4493.2|4487.2|4494.7|4488.7|4497.9|4491.9|4492.2|4486.2|18
1728037200000|2024-10-04 10:20:00|4494.9|4488.9|4496.4|4490.4|4499.1|4493.1|4494.7|4488.7|133
1728037500000|2024-10-04 10:25:00|4495.9|4489.9|4495.2|4489.2|4497.2|4491.2|4494.3|4488.3|56
1728037800000|2024-10-04 10:30:00|4495.4|4489.4|4501.9|4495.9|4502.2|4496.2|4495.2|4489.2|37
1728038100000|2024-10-04 10:35:00|4501.7|4495.7|4502.9|4496.9|4502.9|4496.9|4500.7|4494.7|34
1728038400000|2024-10-04 10:40:00|4502.6|4496.6|4515.2|4509.2|4515.5|4509.5|4501.9|4495.9|155
1728038700000|2024-10-04 10:45:00|4514.2|4508.2|4515.2|4509.2|4516.9|4510.9|4512.9|4506.9|77
1728039000000|2024-10-04 10:50:00|4514.9|4508.9|4505.2|4499.2|4514.9|4508.9|4502.7|4496.7|56
1728039300000|2024-10-04 10:55:00|4504.9|4498.9|4497.6|4491.6|4504.9|4498.9|4495.7|4489.7|21
1728039600000|2024-10-04 11:00:00|4498.6|4492.6|4509.1|4503.1|4509.6|4503.6|4498.6|4492.6|54
1728039900000|2024-10-04 11:05:00|4508.9|4502.9|4507.7|4501.7|4508.9|4502.9|4504.7|4498.7|99
1728040200000|2024-10-04 11:10:00|4507.9|4501.9|4508.7|4502.7|4511.2|4505.2|4506.9|4500.9|25
1728040500000|2024-10-04 11:15:00|4509|4503|4506.5|4500.5|4510.7|4504.7|4505.5|4499.5|64
1728040800000|2024-10-04 11:20:00|4506.8|4500.8|4505.8|4499.8|4509.7|4503.7|4505|4499|41
1728041100000|2024-10-04 11:25:00|4505.5|4499.5|4508.2|4502.2|4508.5|4502.5|4504.3|4498.3|33
1728041400000|2024-10-04 11:30:00|4508|4502|4515|4509|4516|4510|4506.5|4500.5|136
1728041700000|2024-10-04 11:35:00|4514.8|4508.8|4514.8|4508.8|4519.8|4513.8|4511.7|4505.7|175
1728042000000|2024-10-04 11:40:00|4514.5|4508.5|4515|4509|4516.5|4510.5|4513.5|4507.5|64
1728042300000|2024-10-04 11:45:00|4514.7|4508.7|4520.3|4514.3|4522.1|4516.1|4512.5|4506.5|85
1728042600000|2024-10-04 11:50:00|4520.5|4514.5|4511.8|4505.8|4521.8|4515.8|4510.6|4504.6|220
1728042900000|2024-10-04 11:55:00|4511.3|4505.3|4500.8|4494.8|4512.3|4506.3|4498.3|4492.3|181
1728043200000|2024-10-04 12:00:00|4501.1|4495.1|4497.3|4491.3|4502.1|4496.1|4495.1|4489.1|163
1728043500000|2024-10-04 12:05:00|4497.1|4491.1|4481.3|4475.3|4497.3|4491.3|4481.1|4475.1|338
1728043800000|2024-10-04 12:10:00|4481.8|4475.8|4486.1|4480.1|4491.8|4485.8|4480.1|4474.1|179
1728044100000|2024-10-04 12:15:00|4485.8|4479.8|4479.6|4473.6|4486.1|4480.1|4477.6|4471.6|177
1728044400000|2024-10-04 12:20:00|4479.3|4473.3|4468.3|4462.3|4480.3|4474.3|4462.5|4456.5|369
1728044700000|2024-10-04 12:25:00|4467.8|4461.8|4467.8|4461.8|4470.8|4464.8|4465.5|4459.5|129
1728045000000|2024-10-04 12:30:00|4468.5|4462.5|4478.1|4472.1|4479.8|4473.8|4462.6|4456.6|363
1728045300000|2024-10-04 12:35:00|4479.8|4473.8|4471.5|4465.5|4481.3|4475.3|4467.8|4461.8|166
1728045600000|2024-10-04 12:40:00|4470.8|4464.8|4464|4458|4470.8|4464.8|4458.3|4452.3|210
1728048600000|2024-10-04 13:30:00|4473.3|4467.3|4464.7|4458.7|4490.5|4484.5|4456.2|4450.2|1974
1728048900000|2024-10-04 13:35:00|4462.2|4456.2|4445.2|4439.2|4471.7|4465.7|4442.7|4436.7|1318
1728049200000|2024-10-04 13:40:00|4444.2|4438.2|4439.6|4433.6|4456.7|4450.7|4435.2|4429.2|1169
1728049500000|2024-10-04 13:45:00|4439.4|4433.4|4463.5|4457.5|4464|4458|4435.6|4429.6|796
1728049800000|2024-10-04 13:50:00|4462|4456|4457|4451|4467|4461|4456.5|4450.5|327
1728050100000|2024-10-04 13:55:00|4456.7|4450.7|4448.3|4442.3|4457.7|4451.7|4440.5|4434.5|680
1728050400000|2024-10-04 14:00:00|4448.8|4442.8|4466.3|4460.3|4467.3|4461.3|4448.5|4442.5|588
1728050700000|2024-10-04 14:05:00|4466.5|4460.5|4466.3|4460.3|4474.1|4468.1|4464|4458|383
1728051000000|2024-10-04 14:10:00|4465.3|4459.3|4466.7|4460.7|4471.3|4465.3|4463.3|4457.3|315
1728051300000|2024-10-04 14:15:00|4466.5|4460.5|4467|4461|4472.7|4466.7|4464.7|4458.7|372
1728051600000|2024-10-04 14:20:00|4466.7|4460.7|4460.5|4454.5|4469.5|4463.5|4453|4447|443
1728051900000|2024-10-04 14:25:00|4460.7|4454.7|4446.7|4440.7|4461|4455|4446.7|4440.7|488
1728052200000|2024-10-04 14:30:00|4446|4440|4433.2|4427.2|4446.7|4440.7|4432|4426|695
1728052500000|2024-10-04 14:35:00|4433.5|4427.5|4413.7|4407.7|4435.2|4429.2|4413.4|4407.4|1134
1728052800000|2024-10-04 14:40:00|4414.4|4408.4|4412.6|4406.6|4419.2|4413.2|4404.2|4398.2|940
1728053100000|2024-10-04 14:45:00|4411.9|4405.9|4402|4396|4415.4|4409.4|4402|4396|488
1728053400000|2024-10-04 14:50:00|4401.8|4395.8|4406.4|4400.4|4408.8|4402.8|4399.2|4393.2|932
1728053700000|2024-10-04 14:55:00|4406.2|4400.2|4419|4413|4420.4|4414.4|4403.2|4397.2|772
1728054000000|2024-10-04 15:00:00|4419.2|4413.2|4422.8|4416.8|4427.6|4421.6|4413|4407|562
1728054300000|2024-10-04 15:05:00|4422.3|4416.3|4415.3|4409.3|4425.3|4419.3|4412.2|4406.2|406
1728054600000|2024-10-04 15:10:00|4415|4409|4410.5|4404.5|4419.8|4413.8|4410.3|4404.3|209
1728054900000|2024-10-04 15:15:00|4410.2|4404.2|4409.3|4403.3|4414.3|4408.3|4406.2|4400.2|328
1728055200000|2024-10-04 15:20:00|4410|4404|4401.2|4395.2|4414.8|4408.8|4397|4391|365
1728055500000|2024-10-04 15:25:00|4401|4395|4398|4392|4404.8|4398.8|4397.7|4391.7|438
1728055800000|2024-10-04 15:30:00|4397.5|4391.5|4393.2|4387.2|4404.5|4398.5|4390.2|4384.2|396
1728056100000|2024-10-04 15:35:00|4393|4387|4404.5|4398.5|4407|4401|4392.7|4386.7|225
1728056400000|2024-10-04 15:40:00|4404.7|4398.7|4392.2|4386.2|4406.7|4400.7|4392.2|4386.2|267
1728056700000|2024-10-04 15:45:00|4393|4387|4408.1|4402.1|4411.6|4405.6|4392.7|4386.7|853
1728057000000|2024-10-04 15:50:00|4407.6|4401.6|4413.6|4407.6|4414.1|4408.1|4404.7|4398.7|466
1728057300000|2024-10-04 15:55:00|4413.1|4407.1|4419.4|4413.4|4422.4|4416.4|4408.9|4402.9|428
1728057600000|2024-10-04 16:00:00|4419.7|4413.7|4427.7|4421.7|4431.9|4425.9|4417.4|4411.4|525
1728057900000|2024-10-04 16:05:00|4427.4|4421.4|4442.3|4436.3|4445.1|4439.1|4425.7|4419.7|862
1728058200000|2024-10-04 16:10:00|4442.5|4436.5|4445|4439|4446.2|4440.2|4438|4432|473
1728058500000|2024-10-04 16:15:00|4443.7|4437.7|4436|4430|4444|4438|4433.2|4427.2|279
1728058800000|2024-10-04 16:20:00|4436.7|4430.7|4430.9|4424.9|4438.8|4432.8|4424.2|4418.2|455
1728059100000|2024-10-04 16:25:00|4430.4|4424.4|4433.4|4427.4|4437|4431|4428.9|4422.9|223
1728059400000|2024-10-04 16:30:00|4433.7|4427.7|4429.2|4423.2|4437.7|4431.7|4426.5|4420.5|324
1728059700000|2024-10-04 16:35:00|4429.4|4423.4|4412.2|4406.2|4430.4|4424.4|4411.4|4405.4|494
1728060000000|2024-10-04 16:40:00|4412.4|4406.4|4408.2|4402.2|4412.7|4406.7|4405.1|4399.1|420
1728060300000|2024-10-04 16:45:00|4407.7|4401.7|4409.1|4403.1|4413.4|4407.4|4405.2|4399.2|387
1728060600000|2024-10-04 16:50:00|4409.4|4403.4|4406.9|4400.9|4412.9|4406.9|4405.4|4399.4|262
1728060900000|2024-10-04 16:55:00|4407.2|4401.2|4407.1|4401.1|4413.7|4407.7|4405.1|4399.1|498
1728061200000|2024-10-04 17:00:00|4407.3|4401.3|4419|4413|4421.5|4415.5|4407.3|4401.3|663
1728061500000|2024-10-04 17:05:00|4419.2|4413.2|4415.7|4409.7|4426.7|4420.7|4414.9|4408.9|531
1728061800000|2024-10-04 17:10:00|4415.4|4409.4|4413.3|4407.3|4421.6|4415.6|4412.8|4406.8|163
1728062100000|2024-10-04 17:15:00|4413.8|4407.8|4424.1|4418.1|4424.3|4418.3|4412.3|4406.3|201
1728062400000|2024-10-04 17:20:00|4425.1|4419.1|4420.6|4414.6|4430.1|4424.1|4415.3|4409.3|448
1728062700000|2024-10-04 17:25:00|4420.3|4414.3|4417.6|4411.6|4421.1|4415.1|4413.3|4407.3|148
1728063000000|2024-10-04 17:30:00|4418.1|4412.1|4422.9|4416.9|4423.3|4417.3|4418|4412|277
1728063300000|2024-10-04 17:35:00|4422.6|4416.6|4416.5|4410.5|4422.8|4416.8|4414.5|4408.5|403
1728063600000|2024-10-04 17:40:00|4416.7|4410.7|4404.4|4398.4|4416.7|4410.7|4403.9|4397.9|715
1728063900000|2024-10-04 17:45:00|4404.6|4398.6|4402.9|4396.9|4406.6|4400.6|4402.1|4396.1|619
1728064200000|2024-10-04 17:50:00|4402.6|4396.6|4403.4|4397.4|4405.9|4399.9|4399.9|4393.9|327
1728064500000|2024-10-04 17:55:00|4403.9|4397.9|4400.4|4394.4|4404.6|4398.6|4398.1|4392.1|410
1728064800000|2024-10-04 18:00:00|4400.6|4394.6|4401.6|4395.6|4403.6|4397.6|4396.6|4390.6|370
1728065100000|2024-10-04 18:05:00|4402.6|4396.6|4404.4|4398.4|4406.6|4400.6|4402.4|4396.4|823
1728065400000|2024-10-04 18:10:00|4405.4|4399.4|4400.4|4394.4|4410.1|4404.1|4398.4|4392.4|1382
1728065700000|2024-10-04 18:15:00|4399.9|4393.9|4403.7|4397.7|4406.4|4400.4|4398.4|4392.4|1754
1728259200000|2024-10-07 00:00:00|4385.7|4379.7|4367.5|4361.5|4388.2|4382.2|4359.5|4353.5|618
1728259500000|2024-10-07 00:05:00|4367.7|4361.7|4372.5|4366.5|4375.5|4369.5|4365.9|4359.9|158
1728259800000|2024-10-07 00:10:00|4373.7|4367.7|4369.5|4363.5|4376.2|4370.2|4366.9|4360.9|104
1728260100000|2024-10-07 00:15:00|4370.2|4364.2|4370.2|4364.2|4373.2|4367.2|4369.2|4363.2|29
1728260400000|2024-10-07 00:20:00|4370.5|4364.5|4351.7|4345.7|4372.9|4366.9|4351.7|4345.7|97
1728260700000|2024-10-07 00:25:00|4351.9|4345.9|4358.9|4352.9|4363.2|4357.2|4348.7|4342.7|106
1728261000000|2024-10-07 00:30:00|4358.7|4352.7|4351.7|4345.7|4359.2|4353.2|4347.9|4341.9|94
1728261300000|2024-10-07 00:35:00|4351.9|4345.9|4350.2|4344.2|4354.7|4348.7|4349|4343|43
1728261600000|2024-10-07 00:40:00|4350.5|4344.5|4342.1|4336.1|4354.5|4348.5|4342.1|4336.1|73
1728261900000|2024-10-07 00:45:00|4341.9|4335.9|4342.9|4336.9|4344.9|4338.9|4340.9|4334.9|72
1728262200000|2024-10-07 00:50:00|4343.5|4337.5|4337.5|4331.5|4344.9|4338.9|4336.5|4330.5|54
1728262500000|2024-10-07 00:55:00|4338.5|4332.5|4343.7|4337.7|4346.4|4340.4|4337.7|4331.7|48
1728262800000|2024-10-07 01:00:00|4344|4338|4339.2|4333.2|4344.5|4338.5|4338.2|4332.2|58
1728263100000|2024-10-07 01:05:00|4339.5|4333.5|4343.7|4337.7|4344.5|4338.5|4339.5|4333.5|90
1728263400000|2024-10-07 01:10:00|4343.5|4337.5|4340.7|4334.7|4344.5|4338.5|4340.7|4334.7|41
1728263700000|2024-10-07 01:15:00|4340|4334|4341.2|4335.2|4341.7|4335.7|4338.5|4332.5|26
1728264000000|2024-10-07 01:20:00|4341.5|4335.5|4341.4|4335.4|4341.7|4335.7|4340.5|4334.5|16
1728264300000|2024-10-07 01:25:00|4340.7|4334.7|4334.5|4328.5|4340.7|4334.7|4334.5|4328.5|28
1728264600000|2024-10-07 01:30:00|4334|4328|4328.9|4322.9|4335|4329|4327.4|4321.4|89
1728264900000|2024-10-07 01:35:00|4329.2|4323.2|4333.6|4327.6|4333.6|4327.6|4327.9|4321.9|83
1728265200000|2024-10-07 01:40:00|4333.9|4327.9|4337.9|4331.9|4339.6|4333.6|4332.9|4326.9|37
1728265500000|2024-10-07 01:45:00|4338.4|4332.4|4325.9|4319.9|4339.6|4333.6|4325.4|4319.4|57
1728265800000|2024-10-07 01:50:00|4326.4|4320.4|4330.4|4324.4|4331.1|4325.1|4325.4|4319.4|49
1728266100000|2024-10-07 01:55:00|4330.9|4324.9|4328.9|4322.9|4332.4|4326.4|4328.9|4322.9|12
1728266400000|2024-10-07 02:00:00|4329.9|4323.9|4327.1|4321.1|4330.6|4324.6|4327.1|4321.1|22
1728266700000|2024-10-07 02:05:00|4327.4|4321.4|4329.4|4323.4|4330.4|4324.4|4323.1|4317.1|62
1728267000000|2024-10-07 02:10:00|4330.4|4324.4|4330.4|4324.4|4331.6|4325.6|4328.6|4322.6|11
1728267300000|2024-10-07 02:15:00|4330.9|4324.9|4332.4|4326.4|4332.9|4326.9|4330.4|4324.4|39
1728267600000|2024-10-07 02:20:00|4331.9|4325.9|4341.4|4335.4|4341.4|4335.4|4330.9|4324.9|68
1728267900000|2024-10-07 02:25:00|4340.9|4334.9|4340.4|4334.4|4342.1|4336.1|4339.6|4333.6|19
1728268200000|2024-10-07 02:30:00|4340.9|4334.9|4342.1|4336.1|4344.4|4338.4|4339.6|4333.6|47
1728268500000|2024-10-07 02:35:00|4342.4|4336.4|4343.1|4337.1|4344.4|4338.4|4342.4|4336.4|48
1728268800000|2024-10-07 02:40:00|4343.9|4337.9|4340.1|4334.1|4343.9|4337.9|4336.6|4330.6|33
1728269100000|2024-10-07 02:45:00|4339.9|4333.9|4341.1|4335.1|4341.6|4335.6|4338.9|4332.9|6
1728269400000|2024-10-07 02:50:00|4341.6|4335.6|4339.4|4333.4|4341.6|4335.6|4334.6|4328.6|76
1728269700000|2024-10-07 02:55:00|4339.1|4333.1|4340.9|4334.9|4341.9|4335.9|4338.9|4332.9|6
1728270000000|2024-10-07 03:00:00|4340.4|4334.4|4341.4|4335.4|4341.6|4335.6|4339.1|4333.1|7
1728270300000|2024-10-07 03:05:00|4341.6|4335.6|4339.4|4333.4|4341.9|4335.9|4339.1|4333.1|8
1728270600000|2024-10-07 03:10:00|4339.6|4333.6|4345.2|4339.2|4346.4|4340.4|4339.6|4333.6|83
1728270900000|2024-10-07 03:15:00|4345|4339|4340.7|4334.7|4345.2|4339.2|4340.7|4334.7|26
1728271200000|2024-10-07 03:20:00|4340.4|4334.4|4338.9|4332.9|4341|4335|4338.7|4332.7|13
1728271500000|2024-10-07 03:25:00|4338.4|4332.4|4340.9|4334.9|4341.1|4335.1|4338.4|4332.4|14
1728271800000|2024-10-07 03:30:00|4341.1|4335.1|4343.9|4337.9|4346.4|4340.4|4340.1|4334.1|13
1728272100000|2024-10-07 03:35:00|4344.1|4338.1|4343.6|4337.6|4347|4341|4342.1|4336.1|33
1728272400000|2024-10-07 03:40:00|4343.9|4337.9|4343.6|4337.6|4344.2|4338.2|4342.9|4336.9|9
1728272700000|2024-10-07 03:45:00|4343.4|4337.4|4344.6|4338.6|4345.6|4339.6|4341.9|4335.9|6
1728273000000|2024-10-07 03:50:00|4344.9|4338.9|4345.1|4339.1|4350.9|4344.9|4344.9|4338.9|52
1728273300000|2024-10-07 03:55:00|4345.4|4339.4|4344.9|4338.9|4346.9|4340.9|4344.2|4338.2|17
1728273600000|2024-10-07 04:00:00|4343.9|4337.9|4345.4|4339.4|4346.4|4340.4|4343.4|4337.4|14
1728273900000|2024-10-07 04:05:00|4344.9|4338.9|4343.4|4337.4|4345.9|4339.9|4342.6|4336.6|8
1728274200000|2024-10-07 04:10:00|4343.9|4337.9|4344.6|4338.6|4344.6|4338.6|4342.9|4336.9|7
1728274500000|2024-10-07 04:15:00|4345.4|4339.4|4345.4|4339.4|4346.6|4340.6|4344.6|4338.6|3
1728274800000|2024-10-07 04:20:00|4345.1|4339.1|4342.6|4336.6|4345.1|4339.1|4342.6|4336.6|5
1728275100000|2024-10-07 04:25:00|4342.9|4336.9|4344.4|4338.4|4344.6|4338.6|4342.6|4336.6|4
1728275400000|2024-10-07 04:30:00|4343.9|4337.9|4339.9|4333.9|4343.9|4337.9|4339.1|4333.1|19
1728275700000|2024-10-07 04:35:00|4338.9|4332.9|4338.6|4332.6|4339.6|4333.6|4337.4|4331.4|11
1728276000000|2024-10-07 04:40:00|4338.9|4332.9|4338.4|4332.4|4339.6|4333.6|4337.9|4331.9|5
1728276300000|2024-10-07 04:45:00|4338.1|4332.1|4336.6|4330.6|4338.4|4332.4|4336.6|4330.6|10
1728276600000|2024-10-07 04:50:00|4336.4|4330.4|4335.6|4329.6|4336.4|4330.4|4333.2|4327.2|37
1728276900000|2024-10-07 04:55:00|4335.4|4329.4|4335.4|4329.4|4337.6|4331.6|4335.1|4329.1|13
1728277200000|2024-10-07 05:00:00|4335.6|4329.6|4340.9|4334.9|4340.9|4334.9|4335.6|4329.6|3
1728277500000|2024-10-07 05:05:00|4341.6|4335.6|4338.9|4332.9|4341.6|4335.6|4338.9|4332.9|13
1728277800000|2024-10-07 05:10:00|4339.2|4333.2|4339.9|4333.9|4340.6|4334.6|4338.9|4332.9|5
1728278100000|2024-10-07 05:15:00|4339.6|4333.6|4336.9|4330.9|4339.6|4333.6|4336.6|4330.6|9
1728278400000|2024-10-07 05:20:00|4333.9|4327.9|4333.9|4327.9|4334.2|4328.2|4333.2|4327.2|6
1728278700000|2024-10-07 05:25:00|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4331.6|4325.6|8
1728279000000|2024-10-07 05:30:00|4332.9|4326.9|4332.9|4326.9|4333.6|4327.6|4330.9|4324.9|10
1728279300000|2024-10-07 05:35:00|4332.6|4326.6|4330.9|4324.9|4332.6|4326.6|4329.4|4323.4|16
1728279600000|2024-10-07 05:40:00|4329.9|4323.9|4331.2|4325.2|4332.4|4326.4|4329.9|4323.9|8
1728279900000|2024-10-07 05:45:00|4331.6|4325.6|4329.9|4323.9|4331.9|4325.9|4329.1|4323.1|12
1728280200000|2024-10-07 05:50:00|4329.4|4323.4|4330.6|4324.6|4331.6|4325.6|4329.4|4323.4|5
1728280500000|2024-10-07 05:55:00|4329.9|4323.9|4329.9|4323.9|4331.2|4325.2|4329.6|4323.6|11
1728280800000|2024-10-07 06:00:00|4330.1|4324.1|4332.1|4326.1|4333.2|4327.2|4329.2|4323.2|25
1728281100000|2024-10-07 06:05:00|4331.9|4325.9|4333.9|4327.9|4333.9|4327.9|4331.4|4325.4|6
1728281400000|2024-10-07 06:10:00|4333.6|4327.6|4336.1|4330.1|4336.9|4330.9|4333.6|4327.6|10
1728281700000|2024-10-07 06:15:00|4336.4|4330.4|4337.4|4331.4|4337.4|4331.4|4336.1|4330.1|2
1728282000000|2024-10-07 06:20:00|4337.1|4331.1|4335.6|4329.6|4338.9|4332.9|4335.6|4329.6|24
1728282300000|2024-10-07 06:25:00|4335.9|4329.9|4333.4|4327.4|4336.9|4330.9|4332.6|4326.6|54
1728282600000|2024-10-07 06:30:00|4332.9|4326.9|4333.4|4327.4|4337.4|4331.4|4332.9|4326.9|57
1728282900000|2024-10-07 06:35:00|4333.1|4327.1|4333.8|4327.8|4333.8|4327.8|4330.6|4324.6|115
1728283200000|2024-10-07 06:40:00|4334|4328|4337.8|4331.8|4337.8|4331.8|4332.8|4326.8|20
1728283500000|2024-10-07 06:45:00|4338.3|4332.3|4339.1|4333.1|4339.1|4333.1|4335.1|4329.1|33
1728283800000|2024-10-07 06:50:00|4338.9|4332.9|4341.1|4335.1|4341.8|4335.8|4338.6|4332.6|51
1728284100000|2024-10-07 06:55:00|4340.9|4334.9|4345.3|4339.3|4346.1|4340.1|4340.6|4334.6|55
1728284400000|2024-10-07 07:00:00|4345.1|4339.1|4353.9|4347.9|4354.6|4348.6|4345.1|4339.1|128
1728284700000|2024-10-07 07:05:00|4354.4|4348.4|4360.9|4354.9|4362.4|4356.4|4352.1|4346.1|120
1728285000000|2024-10-07 07:10:00|4360.6|4354.6|4363.9|4357.9|4365.9|4359.9|4357.9|4351.9|114
1728285300000|2024-10-07 07:15:00|4363.4|4357.4|4360.2|4354.2|4368.4|4362.4|4360.2|4354.2|108
1728285600000|2024-10-07 07:20:00|4360.7|4354.7|4358.5|4352.5|4360.9|4354.9|4355.5|4349.5|55
1728285900000|2024-10-07 07:25:00|4358.2|4352.2|4360.9|4354.9|4361.7|4355.7|4357.5|4351.5|39
1728286200000|2024-10-07 07:30:00|4361.2|4355.2|4358.9|4352.9|4363.6|4357.6|4357.9|4351.9|70
1728286500000|2024-10-07 07:35:00|4359.1|4353.1|4352.4|4346.4|4359.9|4353.9|4351.6|4345.6|92
1728286800000|2024-10-07 07:40:00|4353.4|4347.4|4352.9|4346.9|4358.4|4352.4|4351.9|4345.9|30
1728287100000|2024-10-07 07:45:00|4352.6|4346.6|4349.6|4343.6|4353.4|4347.4|4348.6|4342.6|39
1728287400000|2024-10-07 07:50:00|4349.9|4343.9|4352.6|4346.6|4354.6|4348.6|4349.9|4343.9|32
1728287700000|2024-10-07 07:55:00|4352.4|4346.4|4359.7|4353.7|4362.5|4356.5|4351.6|4345.6|71
1728288000000|2024-10-07 08:00:00|4359.9|4353.9|4367.5|4361.5|4368.7|4362.7|4359.9|4353.9|57
1728288300000|2024-10-07 08:05:00|4367.9|4361.9|4374.2|4368.2|4374.2|4368.2|4367.5|4361.5|56
1728288600000|2024-10-07 08:10:00|4374|4368|4358.7|4352.7|4374|4368|4358.7|4352.7|103
1728288900000|2024-10-07 08:15:00|4358.9|4352.9|4357.5|4351.5|4358.9|4352.9|4346.6|4340.6|175
1728289200000|2024-10-07 08:20:00|4357.2|4351.2|4361.9|4355.9|4369.4|4363.4|4355.7|4349.7|48
1728289500000|2024-10-07 08:25:00|4361.7|4355.7|4367.9|4361.9|4370.9|4364.9|4360.9|4354.9|61
1728289800000|2024-10-07 08:30:00|4367.7|4361.7|4368.7|4362.7|4370.7|4364.7|4364.4|4358.4|19
1728290100000|2024-10-07 08:35:00|4368.5|4362.5|4370|4364|4374.2|4368.2|4368|4362|90
1728290400000|2024-10-07 08:40:00|4370.2|4364.2|4375.7|4369.7|4375.7|4369.7|4367|4361|72
1728290700000|2024-10-07 08:45:00|4375|4369|4367|4361|4377.7|4371.7|4366.7|4360.7|46
1728291000000|2024-10-07 08:50:00|4366.7|4360.7|4383.8|4377.8|4383.8|4377.8|4366.7|4360.7|127
1728291300000|2024-10-07 08:55:00|4384.1|4378.1|4391.3|4385.3|4391.7|4385.7|4383.3|4377.3|89
1728291600000|2024-10-07 09:00:00|4390|4384|4381.5|4375.5|4390|4384|4380|4374|77
1728291900000|2024-10-07 09:05:00|4381|4375|4382.3|4376.3|4386|4380|4380.3|4374.3|32
1728292200000|2024-10-07 09:10:00|4382.6|4376.6|4383.5|4377.5|4389.5|4383.5|4382.6|4376.6|27
1728292500000|2024-10-07 09:15:00|4383|4377|4388|4382|4389.2|4383.2|4382.2|4376.2|14
1728292800000|2024-10-07 09:20:00|4387.7|4381.7|4386|4380|4388.7|4382.7|4381.7|4375.7|27
1728293100000|2024-10-07 09:25:00|4385.7|4379.7|4392|4386|4393.5|4387.5|4385.7|4379.7|42
1728293400000|2024-10-07 09:30:00|4391.7|4385.7|4393.8|4387.8|4394.7|4388.7|4391.3|4385.3|29
1728293700000|2024-10-07 09:35:00|4394|4388|4389.2|4383.2|4394|4388|4385.2|4379.2|86
1728294000000|2024-10-07 09:40:00|4389.5|4383.5|4381.5|4375.5|4389.5|4383.5|4376.7|4370.7|159
1728294300000|2024-10-07 09:45:00|4381.7|4375.7|4378.8|4372.8|4383.7|4377.7|4376|4370|125
1728294600000|2024-10-07 09:50:00|4379|4373|4381.5|4375.5|4381.7|4375.7|4378.3|4372.3|19
1728294900000|2024-10-07 09:55:00|4381.3|4375.3|4386.5|4380.5|4386.7|4380.7|4381.3|4375.3|11
1728295200000|2024-10-07 10:00:00|4385.5|4379.5|4381.5|4375.5|4385.5|4379.5|4380|4374|13
1728295500000|2024-10-07 10:05:00|4381.7|4375.7|4386.7|4380.7|4387.7|4381.7|4379.5|4373.5|96
1728295800000|2024-10-07 10:10:00|4386.5|4380.5|4399|4393|4399.7|4393.7|4385|4379|155
1728296100000|2024-10-07 10:15:00|4398.7|4392.7|4394.3|4388.3|4398.7|4392.7|4394|4388|10
1728296400000|2024-10-07 10:20:00|4394.5|4388.5|4405.5|4399.5|4407.5|4401.5|4394|4388|134
1728296700000|2024-10-07 10:25:00|4405.3|4399.3|4403.5|4397.5|4410.3|4404.3|4403.5|4397.5|66
1728297000000|2024-10-07 10:30:00|4403.8|4397.8|4408.3|4402.3|4408.3|4402.3|4398|4392|45
1728297300000|2024-10-07 10:35:00|4407.8|4401.8|4408.1|4402.1|4408.5|4402.5|4404.8|4398.8|61
1728297600000|2024-10-07 10:40:00|4407.8|4401.8|4412.5|4406.5|4413.8|4407.8|4407.1|4401.1|36
1728297900000|2024-10-07 10:45:00|4412.3|4406.3|4416.5|4410.5|4416.5|4410.5|4410.5|4404.5|36
1728298200000|2024-10-07 10:50:00|4416.3|4410.3|4412.5|4406.5|4417|4411|4411.5|4405.5|121
1728298500000|2024-10-07 10:55:00|4412.8|4406.8|4415.1|4409.1|4415.1|4409.1|4411.1|4405.1|20
1728298800000|2024-10-07 11:00:00|4414.8|4408.8|4412.1|4406.1|4416.8|4410.8|4410.8|4404.8|85
1728299100000|2024-10-07 11:05:00|4412.8|4406.8|4413.8|4407.8|4414.8|4408.8|4410.3|4404.3|45
1728299400000|2024-10-07 11:10:00|4414|4408|4413.1|4407.1|4414.8|4408.8|4411.1|4405.1|25
1728299700000|2024-10-07 11:15:00|4412.8|4406.8|4416.1|4410.1|4416.3|4410.3|4410.8|4404.8|30
1728300000000|2024-10-07 11:20:00|4415.8|4409.8|4417.8|4411.8|4420.8|4414.8|4415.8|4409.8|28
1728300300000|2024-10-07 11:25:00|4417.1|4411.1|4414.8|4408.8|4418.1|4412.1|4413|4407|24
1728300600000|2024-10-07 11:30:00|4415.8|4409.8|4409.1|4403.1|4416.8|4410.8|4409.1|4403.1|23
1728300900000|2024-10-07 11:35:00|4409.5|4403.5|4413.5|4407.5|4413.8|4407.8|4406.6|4400.6|44
1728301200000|2024-10-07 11:40:00|4413|4407|4415.1|4409.1|4415.1|4409.1|4409.3|4403.3|24
1728301500000|2024-10-07 11:45:00|4415.5|4409.5|4417.1|4411.1|4419.8|4413.8|4414.8|4408.8|60
1728301800000|2024-10-07 11:50:00|4417.4|4411.4|4418.3|4412.3|4420.8|4414.8|4416|4410|68
1728302100000|2024-10-07 11:55:00|4418.5|4412.5|4418.5|4412.5|4420|4414|4417|4411|43
1728302400000|2024-10-07 12:00:00|4418.3|4412.3|4408.5|4402.5|4418.5|4412.5|4404.5|4398.5|218
1728302700000|2024-10-07 12:05:00|4408.3|4402.3|4413.3|4407.3|4414|4408|4408.3|4402.3|59
1728303000000|2024-10-07 12:10:00|4412.5|4406.5|4421.5|4415.5|4421.5|4415.5|4412.3|4406.3|52
1728303300000|2024-10-07 12:15:00|4421.8|4415.8|4422|4416|4424.3|4418.3|4418|4412|51
1728303600000|2024-10-07 12:20:00|4421.5|4415.5|4421.8|4415.8|4425.3|4419.3|4418.1|4412.1|81
1728303900000|2024-10-07 12:25:00|4422.8|4416.8|4402|4396|4425|4419|4402|4396|162
1728304200000|2024-10-07 12:30:00|4402.5|4396.5|4410|4404|4412|4406|4402.5|4396.5|55
1728304500000|2024-10-07 12:35:00|4409|4403|4392.7|4386.7|4411|4405|4392|4386|338
1728304800000|2024-10-07 12:40:00|4392.5|4386.5|4390.7|4384.7|4398|4392|4380.8|4374.8|254
1728307800000|2024-10-07 13:30:00|4385.5|4379.5|4406.3|4400.3|4409|4403|4373.7|4367.7|1183
1728308100000|2024-10-07 13:35:00|4407.5|4401.5|4415.1|4409.1|4417.8|4411.8|4402.8|4396.8|657
1728308400000|2024-10-07 13:40:00|4415.6|4409.6|4402.7|4396.7|4415.6|4409.6|4400.3|4394.3|559
1728308700000|2024-10-07 13:45:00|4403|4397|4394.7|4388.7|4403.3|4397.3|4384.7|4378.7|737
1728309000000|2024-10-07 13:50:00|4395.5|4389.5|4406.8|4400.8|4408|4402|4395|4389|556
1728309300000|2024-10-07 13:55:00|4406.5|4400.5|4399|4393|4410|4404|4396|4390|538
1728309600000|2024-10-07 14:00:00|4399.2|4393.2|4386.7|4380.7|4403|4397|4382.2|4376.2|568
1728309900000|2024-10-07 14:05:00|4387|4381|4393.5|4387.5|4396.5|4390.5|4383.9|4377.9|494
1728310200000|2024-10-07 14:10:00|4393|4387|4390.5|4384.5|4399.7|4393.7|4388.7|4382.7|305
1728310500000|2024-10-07 14:15:00|4390.7|4384.7|4394.9|4388.9|4394.9|4388.9|4385.2|4379.2|478
1728310800000|2024-10-07 14:20:00|4395.9|4389.9|4396.1|4390.1|4398.6|4392.6|4392.4|4386.4|298
1728311100000|2024-10-07 14:25:00|4395.9|4389.9|4421|4415|4425.2|4419.2|4392.9|4386.9|599
1728311400000|2024-10-07 14:30:00|4420.5|4414.5|4413.7|4407.7|4422.2|4416.2|4413.7|4407.7|357
1728311700000|2024-10-07 14:35:00|4414|4408|4409.6|4403.6|4421.2|4415.2|4408.6|4402.6|390
1728312000000|2024-10-07 14:40:00|4410.6|4404.6|4436.2|4430.2|4438.5|4432.5|4405.4|4399.4|920
1728312300000|2024-10-07 14:45:00|4435.9|4429.9|4434.2|4428.2|4436.2|4430.2|4429.4|4423.4|350
1728312600000|2024-10-07 14:50:00|4434.4|4428.4|4423.1|4417.1|4437.2|4431.2|4422.6|4416.6|357
1728312900000|2024-10-07 14:55:00|4423.6|4417.6|4434.6|4428.6|4436.6|4430.6|4419.4|4413.4|382
1728313200000|2024-10-07 15:00:00|4435.2|4429.2|4444.6|4438.6|4446.4|4440.4|4435.2|4429.2|501
1728313500000|2024-10-07 15:05:00|4444.4|4438.4|4439.1|4433.1|4452.4|4446.4|4436.6|4430.6|946
1728313800000|2024-10-07 15:10:00|4439.4|4433.4|4436.6|4430.6|4440.1|4434.1|4431.8|4425.8|333
1728314100000|2024-10-07 15:15:00|4436.4|4430.4|4452.4|4446.4|4452.4|4446.4|4435.1|4429.1|393
1728314400000|2024-10-07 15:20:00|4453.1|4447.1|4467.9|4461.9|4469.6|4463.6|4450.8|4444.8|449
1728314700000|2024-10-07 15:25:00|4466.4|4460.4|4457.4|4451.4|4466.4|4460.4|4456.4|4450.4|280
1728315000000|2024-10-07 15:30:00|4457.6|4451.6|4470.6|4464.6|4472.4|4466.4|4454.6|4448.6|559
1728315300000|2024-10-07 15:35:00|4472.4|4466.4|4467.9|4461.9|4474.9|4468.9|4461.9|4455.9|445
1728315600000|2024-10-07 15:40:00|4467.4|4461.4|4463.2|4457.2|4468.9|4462.9|4457.4|4451.4|350
1728315900000|2024-10-07 15:45:00|4463.4|4457.4|4453.2|4447.2|4463.7|4457.7|4450.9|4444.9|273
1728316200000|2024-10-07 15:50:00|4453.7|4447.7|4459.9|4453.9|4460.9|4454.9|4450.7|4444.7|214
1728316500000|2024-10-07 15:55:00|4459.7|4453.7|4471.8|4465.8|4474.3|4468.3|4457.9|4451.9|353
1728316800000|2024-10-07 16:00:00|4471.1|4465.1|4478.7|4472.7|4484.9|4478.9|4468.3|4462.3|485
1728317100000|2024-10-07 16:05:00|4477.9|4471.9|4466.6|4460.6|4478.7|4472.7|4465.9|4459.9|368
1728317400000|2024-10-07 16:10:00|4466.4|4460.4|4455.1|4449.1|4466.7|4460.7|4453.1|4447.1|313
1728317700000|2024-10-07 16:15:00|4455.3|4449.3|4450.3|4444.3|4458.1|4452.1|4449.3|4443.3|270
1728318000000|2024-10-07 16:20:00|4449.6|4443.6|4447.3|4441.3|4450.8|4444.8|4443.5|4437.5|1174
1728318300000|2024-10-07 16:25:00|4447.5|4441.5|4447.5|4441.5|4452.5|4446.5|4444.5|4438.5|312
1728318600000|2024-10-07 16:30:00|4448|4442|4449.5|4443.5|4452.7|4446.7|4445.8|4439.8|299
1728318900000|2024-10-07 16:35:00|4449.8|4443.8|4447.5|4441.5|4452.5|4446.5|4446.5|4440.5|256
1728319200000|2024-10-07 16:40:00|4447.2|4441.2|4447.7|4441.7|4448.5|4442.5|4442.5|4436.5|370
1728319500000|2024-10-07 16:45:00|4447.5|4441.5|4460.5|4454.5|4463.5|4457.5|4446|4440|538
1728319800000|2024-10-07 16:50:00|4460.3|4454.3|4457.8|4451.8|4460.8|4454.8|4451.2|4445.2|306
1728320100000|2024-10-07 16:55:00|4457.5|4451.5|4454.5|4448.5|4458.5|4452.5|4451.7|4445.7|204
1728320400000|2024-10-07 17:00:00|4454|4448|4448|4442|4454|4448|4446.5|4440.5|299
1728320700000|2024-10-07 17:05:00|4447.7|4441.7|4448.5|4442.5|4453.3|4447.3|4447.3|4441.3|258
1728321000000|2024-10-07 17:10:00|4449.3|4443.3|4447.5|4441.5|4453.5|4447.5|4447.5|4441.5|185
1728321300000|2024-10-07 17:15:00|4447.8|4441.8|4454.3|4448.3|4456.5|4450.5|4447.5|4441.5|143
1728321600000|2024-10-07 17:20:00|4453.7|4447.7|4448.8|4442.8|4453.7|4447.7|4447|4441|191
1728321900000|2024-10-07 17:25:00|4449|4443|4450.5|4444.5|4452.5|4446.5|4445.8|4439.8|294
1728322200000|2024-10-07 17:30:00|4450.3|4444.3|4452.3|4446.3|4452.5|4446.5|4448.3|4442.3|243
1728322500000|2024-10-07 17:35:00|4452.8|4446.8|4454.3|4448.3|4455.8|4449.8|4451.3|4445.3|181
1728322800000|2024-10-07 17:40:00|4455.3|4449.3|4455.7|4449.7|4459.3|4453.3|4453.3|4447.3|332
1728323100000|2024-10-07 17:45:00|4456.5|4450.5|4459.2|4453.2|4461.9|4455.9|4455.7|4449.7|417
1728323400000|2024-10-07 17:50:00|4458.9|4452.9|4463.7|4457.7|4464.9|4458.9|4456.7|4450.7|449
1728323700000|2024-10-07 17:55:00|4463.9|4457.9|4465.7|4459.7|4467.2|4461.2|4463.7|4457.7|261
1728324000000|2024-10-07 18:00:00|4463.9|4457.9|4465.7|4459.7|4468.7|4462.7|4462.7|4456.7|395
1728324300000|2024-10-07 18:05:00|4465.4|4459.4|4465.2|4459.2|4470.9|4464.9|4462.9|4456.9|475
1728324600000|2024-10-07 18:10:00|4464.7|4458.7|4460.5|4454.5|4465.3|4459.3|4457.7|4451.7|1986
1728324900000|2024-10-07 18:15:00|4461.3|4455.3|4466.3|4460.3|4470.3|4464.3|4457.3|4451.3|1326
1728345600000|2024-10-08 00:00:00|4468|4462|4477.3|4471.3|4479.6|4473.6|4464.5|4458.5|233
1728345900000|2024-10-08 00:05:00|4479|4473|4494.3|4488.3|4495.5|4489.5|4479|4473|226
1728346200000|2024-10-08 00:10:00|4494|4488|4489.3|4483.3|4494|4488|4487.5|4481.5|182
1728346500000|2024-10-08 00:15:00|4489|4483|4480.9|4474.9|4489.3|4483.3|4477.4|4471.4|68
1728346800000|2024-10-08 00:20:00|4481.1|4475.1|4484.6|4478.6|4484.6|4478.6|4481.1|4475.1|23
1728347100000|2024-10-08 00:25:00|4484.9|4478.9|4478.3|4472.3|4485.6|4479.6|4478.3|4472.3|15
1728347400000|2024-10-08 00:30:00|4476.3|4470.3|4477.3|4471.3|4480.3|4474.3|4472.9|4466.9|54
1728347700000|2024-10-08 00:35:00|4477.9|4471.9|4479.1|4473.1|4479.6|4473.6|4476.6|4470.6|36
1728348000000|2024-10-08 00:40:00|4478.9|4472.9|4477.9|4471.9|4481.1|4475.1|4477.4|4471.4|14
1728348300000|2024-10-08 00:45:00|4478.6|4472.6|4476.6|4470.6|4478.6|4472.6|4475.4|4469.4|16
1728348600000|2024-10-08 00:50:00|4476.3|4470.3|4474.9|4468.9|4477.9|4471.9|4474.4|4468.4|43
1728348900000|2024-10-08 00:55:00|4475.6|4469.6|4477.6|4471.6|4477.6|4471.6|4472.4|4466.4|68
1728349200000|2024-10-08 01:00:00|4477.3|4471.3|4476.6|4470.6|4481.6|4475.6|4471.6|4465.6|140
1728349500000|2024-10-08 01:05:00|4476.9|4470.9|4472.8|4466.8|4480.3|4474.3|4463.6|4457.6|232
1728349800000|2024-10-08 01:10:00|4472.6|4466.6|4473.3|4467.3|4477.8|4471.8|4472.3|4466.3|141
1728350100000|2024-10-08 01:15:00|4473.1|4467.1|4465|4459|4474.3|4468.3|4462|4456|324
1728350400000|2024-10-08 01:20:00|4465.3|4459.3|4470.3|4464.3|4470.3|4464.3|4461.3|4455.3|163
1728350700000|2024-10-08 01:25:00|4470|4464|4474.8|4468.8|4474.8|4468.8|4468.3|4462.3|93
1728351000000|2024-10-08 01:30:00|4474.5|4468.5|4463.8|4457.8|4476.8|4470.8|4458.8|4452.8|109
1728351300000|2024-10-08 01:35:00|4464|4458|4467.3|4461.3|4468.3|4462.3|4462.5|4456.5|52
1728351600000|2024-10-08 01:40:00|4467|4461|4465.5|4459.5|4469|4463|4457.8|4451.8|44
1728351900000|2024-10-08 01:45:00|4465|4459|4462.8|4456.8|4466.3|4460.3|4461.8|4455.8|7
1728352200000|2024-10-08 01:50:00|4462.5|4456.5|4455.3|4449.3|4464.3|4458.3|4455.3|4449.3|82
1728352500000|2024-10-08 01:55:00|4455.8|4449.8|4451.3|4445.3|4459|4453|4450.8|4444.8|30
1728352800000|2024-10-08 02:00:00|4450.8|4444.8|4451.6|4445.6|4453.8|4447.8|4450|4444|35
1728353100000|2024-10-08 02:05:00|4451.8|4445.8|4447.1|4441.1|4453.3|4447.3|4447.1|4441.1|19
1728353400000|2024-10-08 02:10:00|4447.6|4441.6|4425.6|4419.6|4447.8|4441.8|4425.1|4419.1|128
1728353700000|2024-10-08 02:15:00|4425.8|4419.8|4423.3|4417.3|4431.8|4425.8|4422.1|4416.1|59
1728354000000|2024-10-08 02:20:00|4423.1|4417.1|4421.6|4415.6|4424.1|4418.1|4419.8|4413.8|112
1728354300000|2024-10-08 02:25:00|4421.3|4415.3|4417.1|4411.1|4425.8|4419.8|4417.1|4411.1|72
1728354600000|2024-10-08 02:30:00|4417.3|4411.3|4408.8|4402.8|4423.1|4417.1|4408.6|4402.6|126
1728354900000|2024-10-08 02:35:00|4409.1|4403.1|4396.3|4390.3|4409.8|4403.8|4396.3|4390.3|129
1728355200000|2024-10-08 02:40:00|4396.1|4390.1|4401.3|4395.3|4404.8|4398.8|4393.3|4387.3|149
1728355500000|2024-10-08 02:45:00|4400.8|4394.8|4398.3|4392.3|4403.6|4397.6|4394.8|4388.8|71
1728355800000|2024-10-08 02:50:00|4398.1|4392.1|4397.3|4391.3|4400.3|4394.3|4392.3|4386.3|39
1728356100000|2024-10-08 02:55:00|4398.3|4392.3|4392.1|4386.1|4403.3|4397.3|4390.3|4384.3|144
1728356400000|2024-10-08 03:00:00|4392.3|4386.3|4403.3|4397.3|4404.6|4398.6|4391.6|4385.6|63
1728356700000|2024-10-08 03:05:00|4403.6|4397.6|4413.1|4407.1|4414.3|4408.3|4403.6|4397.6|73
1728357000000|2024-10-08 03:10:00|4412.8|4406.8|4408.3|4402.3|4413.3|4407.3|4405.3|4399.3|38
1728357300000|2024-10-08 03:15:00|4408.6|4402.6|4409.6|4403.6|4412.6|4406.6|4403.8|4397.8|49
1728357600000|2024-10-08 03:20:00|4409.3|4403.3|4405.3|4399.3|4410.6|4404.6|4404.6|4398.6|12
1728357900000|2024-10-08 03:25:00|4405.6|4399.6|4403.3|4397.3|4408.1|4402.1|4401.9|4395.9|35
1728358200000|2024-10-08 03:30:00|4403.6|4397.6|4408.3|4402.3|4410.8|4404.8|4403.3|4397.3|15
1728358500000|2024-10-08 03:35:00|4407.3|4401.3|4404.6|4398.6|4407.3|4401.3|4403.6|4397.6|13
1728358800000|2024-10-08 03:40:00|4404.1|4398.1|4406.3|4400.3|4407.1|4401.1|4402.6|4396.6|22
1728359100000|2024-10-08 03:45:00|4406.6|4400.6|4395.3|4389.3|4406.6|4400.6|4395.3|4389.3|27
1728359400000|2024-10-08 03:50:00|4395.1|4389.1|4396.6|4390.6|4399.1|4393.1|4395.1|4389.1|15
1728359700000|2024-10-08 03:55:00|4396.8|4390.8|4401.6|4395.6|4402.3|4396.3|4396.8|4390.8|18
1728360000000|2024-10-08 04:00:00|4401.8|4395.8|4402.1|4396.1|4402.8|4396.8|4400.6|4394.6|13
1728360300000|2024-10-08 04:05:00|4401.8|4395.8|4401.8|4395.8|4402.3|4396.3|4400.3|4394.3|10
1728360600000|2024-10-08 04:10:00|4401.6|4395.6|4400.1|4394.1|4403.1|4397.1|4400.1|4394.1|12
1728360900000|2024-10-08 04:15:00|4400.3|4394.3|4401.6|4395.6|4404.3|4398.3|4400.3|4394.3|12
1728361200000|2024-10-08 04:20:00|4401.3|4395.3|4401.6|4395.6|4403.6|4397.6|4401.3|4395.3|10
1728361500000|2024-10-08 04:25:00|4402.1|4396.1|4402.3|4396.3|4403.3|4397.3|4401.8|4395.8|5
1728361800000|2024-10-08 04:30:00|4401.8|4395.8|4401.3|4395.3|4404.6|4398.6|4401.3|4395.3|27
1728362100000|2024-10-08 04:35:00|4401.8|4395.8|4400.3|4394.3|4403.3|4397.3|4400.3|4394.3|7
1728362400000|2024-10-08 04:40:00|4400.1|4394.1|4396.1|4390.1|4400.1|4394.1|4395.8|4389.8|27
1728362700000|2024-10-08 04:45:00|4396.6|4390.6|4397.6|4391.6|4398.3|4392.3|4396.3|4390.3|17
1728363000000|2024-10-08 04:50:00|4397.3|4391.3|4398.3|4392.3|4399.1|4393.1|4395.8|4389.8|34
1728363300000|2024-10-08 04:55:00|4398|4392|4397.8|4391.8|4399.1|4393.1|4397.6|4391.6|12
1728363600000|2024-10-08 05:00:00|4397.6|4391.6|4396.1|4390.1|4399.6|4393.6|4396.1|4390.1|14
1728363900000|2024-10-08 05:05:00|4395.1|4389.1|4394.1|4388.1|4397.6|4391.6|4393.8|4387.8|29
1728364200000|2024-10-08 05:10:00|4394.3|4388.3|4396.8|4390.8|4398.8|4392.8|4394.3|4388.3|19
1728364500000|2024-10-08 05:15:00|4397.1|4391.1|4398.6|4392.6|4399.3|4393.3|4396.8|4390.8|5
1728364800000|2024-10-08 05:20:00|4398.8|4392.8|4394.8|4388.8|4398.8|4392.8|4394.8|4388.8|8
1728365100000|2024-10-08 05:25:00|4394.6|4388.6|4396.3|4390.3|4397.6|4391.6|4394.6|4388.6|7
1728365400000|2024-10-08 05:30:00|4394.8|4388.8|4381.8|4375.8|4397.3|4391.3|4381.3|4375.3|80
1728365700000|2024-10-08 05:35:00|4381.6|4375.6|4381.5|4375.5|4385.8|4379.8|4380.1|4374.1|44
1728366000000|2024-10-08 05:40:00|4381|4375|4379|4373|4382.8|4376.8|4377.8|4371.8|20
1728366300000|2024-10-08 05:45:00|4379.3|4373.3|4384.8|4378.8|4384.8|4378.8|4378.6|4372.6|11
1728366600000|2024-10-08 05:50:00|4385.3|4379.3|4385.8|4379.8|4389.3|4383.3|4383.5|4377.5|20
1728366900000|2024-10-08 05:55:00|4386.3|4380.3|4385.8|4379.8|4388|4382|4384.5|4378.5|20
1728367200000|2024-10-08 06:00:00|4386|4380|4387.8|4381.8|4391.8|4385.8|4385.8|4379.8|60
1728367500000|2024-10-08 06:05:00|4387.6|4381.6|4388.8|4382.8|4389.5|4383.5|4386.1|4380.1|12
1728367800000|2024-10-08 06:10:00|4389|4383|4381.3|4375.3|4389|4383|4381.3|4375.3|19
1728368100000|2024-10-08 06:15:00|4381.5|4375.5|4381.5|4375.5|4382.5|4376.5|4379.5|4373.5|9
1728368400000|2024-10-08 06:20:00|4381.3|4375.3|4385.8|4379.8|4386.8|4380.8|4380.8|4374.8|8
1728368700000|2024-10-08 06:25:00|4385.5|4379.5|4389.8|4383.8|4390.5|4384.5|4385.3|4379.3|15
1728369000000|2024-10-08 06:30:00|4390|4384|4386.8|4380.8|4393.5|4387.5|4385.8|4379.8|32
1728369300000|2024-10-08 06:35:00|4387|4381|4392|4386|4393.8|4387.8|4384.8|4378.8|40
1728369600000|2024-10-08 06:40:00|4391.8|4385.8|4383.8|4377.8|4392.3|4386.3|4382.8|4376.8|30
1728369900000|2024-10-08 06:45:00|4384.1|4378.1|4387.8|4381.8|4390.3|4384.3|4382.8|4376.8|18
1728370200000|2024-10-08 06:50:00|4387.5|4381.5|4387.3|4381.3|4390.3|4384.3|4385|4379|22
1728370500000|2024-10-08 06:55:00|4387|4381|4384.8|4378.8|4388|4382|4382.5|4376.5|75
1728370800000|2024-10-08 07:00:00|4385|4379|4385.8|4379.8|4387.5|4381.5|4383.1|4377.1|228
1728371100000|2024-10-08 07:05:00|4386|4380|4381|4375|4387.5|4381.5|4379.1|4373.1|48
1728371400000|2024-10-08 07:10:00|4380.8|4374.8|4375.3|4369.3|4381.3|4375.3|4372.6|4366.6|92
1728371700000|2024-10-08 07:15:00|4375.8|4369.8|4372.6|4366.6|4377.5|4371.5|4372.6|4366.6|62
1728372000000|2024-10-08 07:20:00|4372.8|4366.8|4375.1|4369.1|4377.3|4371.3|4372.8|4366.8|51
1728372300000|2024-10-08 07:25:00|4375.3|4369.3|4369.8|4363.8|4376.8|4370.8|4367.8|4361.8|93
1728372600000|2024-10-08 07:30:00|4370.3|4364.3|4368.8|4362.8|4371.5|4365.5|4367.1|4361.1|57
1728372900000|2024-10-08 07:35:00|4367.8|4361.8|4371.1|4365.1|4372.3|4366.3|4367.8|4361.8|52
1728373200000|2024-10-08 07:40:00|4371.5|4365.5|4371.8|4365.8|4375.8|4369.8|4371.3|4365.3|57
1728373500000|2024-10-08 07:45:00|4372.5|4366.5|4373.3|4367.3|4379.8|4373.8|4372.5|4366.5|50
1728373800000|2024-10-08 07:50:00|4373|4367|4373.5|4367.5|4378|4372|4372.5|4366.5|39
1728374100000|2024-10-08 07:55:00|4373.3|4367.3|4370.3|4364.3|4376|4370|4369.8|4363.8|59
1728374400000|2024-10-08 08:00:00|4370.5|4364.5|4375.8|4369.8|4378.8|4372.8|4369.5|4363.5|66
1728374700000|2024-10-08 08:05:00|4376|4370|4369.5|4363.5|4377.3|4371.3|4369.3|4363.3|69
1728375000000|2024-10-08 08:10:00|4369.8|4363.8|4353.5|4347.5|4371.5|4365.5|4353.5|4347.5|118
1728375300000|2024-10-08 08:15:00|4353.1|4347.1|4354.8|4348.8|4357|4351|4349|4343|117
1728375600000|2024-10-08 08:20:00|4355|4349|4363.6|4357.6|4366.1|4360.1|4355|4349|68
1728375900000|2024-10-08 08:25:00|4363.8|4357.8|4367.3|4361.3|4368.8|4362.8|4363.8|4357.8|150
1728376200000|2024-10-08 08:30:00|4367.1|4361.1|4370.8|4364.8|4372.8|4366.8|4364.3|4358.3|22
1728376500000|2024-10-08 08:35:00|4370.6|4364.6|4369.1|4363.1|4373.8|4367.8|4368.3|4362.3|38
1728376800000|2024-10-08 08:40:00|4369.3|4363.3|4368.8|4362.8|4371.8|4365.8|4366.8|4360.8|31
1728377100000|2024-10-08 08:45:00|4367.8|4361.8|4369.6|4363.6|4371.3|4365.3|4363.1|4357.1|22
1728377400000|2024-10-08 08:50:00|4369.8|4363.8|4367.8|4361.8|4369.8|4363.8|4366.8|4360.8|29
1728377700000|2024-10-08 08:55:00|4367.5|4361.5|4356.3|4350.3|4367.8|4361.8|4355.8|4349.8|109
1728378000000|2024-10-08 09:00:00|4356.5|4350.5|4361.1|4355.1|4362.3|4356.3|4351.8|4345.8|66
1728378300000|2024-10-08 09:05:00|4361.3|4355.3|4358.8|4352.8|4361.3|4355.3|4356.5|4350.5|62
1728378600000|2024-10-08 09:10:00|4358.5|4352.5|4357.3|4351.3|4359.5|4353.5|4355.3|4349.3|68
1728378900000|2024-10-08 09:15:00|4357.6|4351.6|4357.3|4351.3|4362.5|4356.5|4355.5|4349.5|52
1728379200000|2024-10-08 09:20:00|4357|4351|4355.3|4349.3|4357.3|4351.3|4351.8|4345.8|38
1728379500000|2024-10-08 09:25:00|4355.5|4349.5|4346.3|4340.3|4355.8|4349.8|4345.5|4339.5|45
1728379800000|2024-10-08 09:30:00|4346|4340|4358.8|4352.8|4363.8|4357.8|4345.5|4339.5|147
1728380100000|2024-10-08 09:35:00|4358.5|4352.5|4355.5|4349.5|4359.1|4353.1|4351.8|4345.8|90
1728380400000|2024-10-08 09:40:00|4355.8|4349.8|4361.3|4355.3|4362|4356|4355.5|4349.5|74
1728380700000|2024-10-08 09:45:00|4361|4355|4365.8|4359.8|4366.3|4360.3|4359|4353|55
1728381000000|2024-10-08 09:50:00|4365.5|4359.5|4362.3|4356.3|4365.8|4359.8|4360.8|4354.8|45
1728381300000|2024-10-08 09:55:00|4362|4356|4364.3|4358.3|4364.8|4358.8|4360.3|4354.3|12
1728381600000|2024-10-08 10:00:00|4364.8|4358.8|4364|4358|4365.8|4359.8|4363.5|4357.5|21
1728381900000|2024-10-08 10:05:00|4364.3|4358.3|4363.8|4357.8|4365.8|4359.8|4362.3|4356.3|46
1728382200000|2024-10-08 10:10:00|4363.5|4357.5|4369.3|4363.3|4370.5|4364.5|4363.5|4357.5|52
1728382500000|2024-10-08 10:15:00|4369|4363|4364.8|4358.8|4369|4363|4362.3|4356.3|43
1728382800000|2024-10-08 10:20:00|4364.5|4358.5|4362.5|4356.5|4365|4359|4360.5|4354.5|25
1728383100000|2024-10-08 10:25:00|4362.3|4356.3|4362|4356|4364.8|4358.8|4360.5|4354.5|41
1728383400000|2024-10-08 10:30:00|4362.5|4356.5|4368.8|4362.8|4369.5|4363.5|4361.8|4355.8|49
1728383700000|2024-10-08 10:35:00|4369.5|4363.5|4370|4364|4370.5|4364.5|4366.5|4360.5|23
1728384000000|2024-10-08 10:40:00|4370.3|4364.3|4367.5|4361.5|4370.3|4364.3|4367.5|4361.5|28
1728384300000|2024-10-08 10:45:00|4367.3|4361.3|4367.3|4361.3|4369.3|4363.3|4364.8|4358.8|19
1728384600000|2024-10-08 10:50:00|4367.5|4361.5|4371.8|4365.8|4371.8|4365.8|4366.5|4360.5|63
1728384900000|2024-10-08 10:55:00|4371|4365|4383.1|4377.1|4385.3|4379.3|4370.5|4364.5|159
1728385200000|2024-10-08 11:00:00|4383.5|4377.5|4383.8|4377.8|4383.8|4377.8|4378.3|4372.3|40
1728385500000|2024-10-08 11:05:00|4384.1|4378.1|4384.1|4378.1|4384.5|4378.5|4380.8|4374.8|25
1728385800000|2024-10-08 11:10:00|4384.5|4378.5|4379.8|4373.8|4384.5|4378.5|4376.1|4370.1|28
1728386100000|2024-10-08 11:15:00|4380.3|4374.3|4389.1|4383.1|4389.8|4383.8|4378.1|4372.1|130
1728386400000|2024-10-08 11:20:00|4389.3|4383.3|4390.1|4384.1|4391.3|4385.3|4387.1|4381.1|75
1728386700000|2024-10-08 11:25:00|4389.8|4383.8|4391.8|4385.8|4393.8|4387.8|4389.1|4383.1|49
1728387000000|2024-10-08 11:30:00|4391.6|4385.6|4387.1|4381.1|4392.6|4386.6|4386.1|4380.1|30
1728387300000|2024-10-08 11:35:00|4386.8|4380.8|4381.6|4375.6|4389.3|4383.3|4381.6|4375.6|37
1728387600000|2024-10-08 11:40:00|4381.8|4375.8|4383.3|4377.3|4384.3|4378.3|4380.8|4374.8|36
1728387900000|2024-10-08 11:45:00|4382.8|4376.8|4381.8|4375.8|4384.8|4378.8|4377.3|4371.3|55
1728388200000|2024-10-08 11:50:00|4382.6|4376.6|4383.3|4377.3|4386.3|4380.3|4382.6|4376.6|27
1728388500000|2024-10-08 11:55:00|4383.6|4377.6|4383.1|4377.1|4385.3|4379.3|4381.3|4375.3|64
1728388800000|2024-10-08 12:00:00|4382.9|4376.9|4390.8|4384.8|4391.3|4385.3|4380.6|4374.6|59
1728389100000|2024-10-08 12:05:00|4390.3|4384.3|4386.6|4380.6|4392.4|4386.4|4381.6|4375.6|89
1728389400000|2024-10-08 12:10:00|4386.4|4380.4|4393.3|4387.3|4393.3|4387.3|4385.9|4379.9|48
1728389700000|2024-10-08 12:15:00|4393.6|4387.6|4391.3|4385.3|4396.6|4390.6|4389.9|4383.9|46
1728390000000|2024-10-08 12:20:00|4391.1|4385.1|4386.8|4380.8|4391.1|4385.1|4386.8|4380.8|46
1728390300000|2024-10-08 12:25:00|4387.6|4381.6|4386.8|4380.8|4389.1|4383.1|4384.9|4378.9|44
1728390600000|2024-10-08 12:30:00|4386.3|4380.3|4385.6|4379.6|4386.8|4380.8|4371.6|4365.6|383
1728390900000|2024-10-08 12:35:00|4385.1|4379.1|4386.1|4380.1|4388.6|4382.6|4384.8|4378.8|31
1728391200000|2024-10-08 12:40:00|4385.8|4379.8|4383.6|4377.6|4389.1|4383.1|4380.8|4374.8|93
1728394200000|2024-10-08 13:30:00|4374.8|4368.8|4360.9|4354.9|4377.6|4371.6|4356.8|4350.8|1758
1728394500000|2024-10-08 13:35:00|4361.1|4355.1|4351.3|4345.3|4361.6|4355.6|4344.1|4338.1|964
1728394800000|2024-10-08 13:40:00|4350.3|4344.3|4346.6|4340.6|4352.8|4346.8|4342.1|4336.1|884
1728395100000|2024-10-08 13:45:00|4347.8|4341.8|4350.1|4344.1|4358.4|4352.4|4338.1|4332.1|1113
1728395400000|2024-10-08 13:50:00|4349.8|4343.8|4344.3|4338.3|4352.8|4346.8|4333.8|4327.8|847
1728395700000|2024-10-08 13:55:00|4344.1|4338.1|4351.9|4345.9|4354.9|4348.9|4338.1|4332.1|644
1728396000000|2024-10-08 14:00:00|4352.6|4346.6|4349.4|4343.4|4358.4|4352.4|4348.7|4342.7|703
1728396300000|2024-10-08 14:05:00|4349.7|4343.7|4330.8|4324.8|4350.4|4344.4|4327.1|4321.1|1204
1728396600000|2024-10-08 14:10:00|4331.1|4325.1|4338.1|4332.1|4341.3|4335.3|4328.6|4322.6|560
1728396900000|2024-10-08 14:15:00|4338.3|4332.3|4321.8|4315.8|4338.6|4332.6|4318.5|4312.5|805
1728397200000|2024-10-08 14:20:00|4320.3|4314.3|4319|4313|4326.3|4320.3|4317.3|4311.3|728
1728397500000|2024-10-08 14:25:00|4319.3|4313.3|4285|4279|4321.5|4315.5|4283.8|4277.8|1483
1728397800000|2024-10-08 14:30:00|4284.5|4278.5|4287.8|4281.8|4287.8|4281.8|4279.8|4273.8|1156
1728398100000|2024-10-08 14:35:00|4288.3|4282.3|4270.8|4264.8|4289.5|4283.5|4264.1|4258.1|1011
1728398400000|2024-10-08 14:40:00|4271.1|4265.1|4277.3|4271.3|4278.3|4272.3|4259.1|4253.1|1307
1728398700000|2024-10-08 14:45:00|4277.6|4271.6|4288.6|4282.6|4292.9|4286.9|4277.6|4271.6|939
1728399000000|2024-10-08 14:50:00|4288.3|4282.3|4297.6|4291.6|4301.3|4295.3|4284.6|4278.6|806
1728399300000|2024-10-08 14:55:00|4297.8|4291.8|4308.3|4302.3|4309.1|4303.1|4286.6|4280.6|702
1728399600000|2024-10-08 15:00:00|4308.1|4302.1|4300.1|4294.1|4308.6|4302.6|4293.3|4287.3|643
1728399900000|2024-10-08 15:05:00|4301.1|4295.1|4297.1|4291.1|4301.1|4295.1|4295.1|4289.1|393
1728400200000|2024-10-08 15:10:00|4296.1|4290.1|4304.1|4298.1|4309.1|4303.1|4291.3|4285.3|547
1728400500000|2024-10-08 15:15:00|4303.8|4297.8|4310.1|4304.1|4311.3|4305.3|4299.1|4293.1|438
1728400800000|2024-10-08 15:20:00|4309.6|4303.6|4312.6|4306.6|4314.6|4308.6|4305.8|4299.8|482
1728401100000|2024-10-08 15:25:00|4312.1|4306.1|4310.4|4304.4|4312.6|4306.6|4307.6|4301.6|297
1728401400000|2024-10-08 15:30:00|4310.6|4304.6|4311.6|4305.6|4314.6|4308.6|4305.4|4299.4|442
1728401700000|2024-10-08 15:35:00|4312.1|4306.1|4322.6|4316.6|4323.4|4317.4|4310.6|4304.6|430
1728402000000|2024-10-08 15:40:00|4323.3|4317.3|4325.1|4319.1|4330.1|4324.1|4320.6|4314.6|387
1728402300000|2024-10-08 15:45:00|4325.3|4319.3|4324.6|4318.6|4329.1|4323.1|4319.4|4313.4|255
1728402600000|2024-10-08 15:50:00|4324.9|4318.9|4320.1|4314.1|4328.9|4322.9|4315.6|4309.6|239
1728402900000|2024-10-08 15:55:00|4320.4|4314.4|4314.1|4308.1|4321.9|4315.9|4313.8|4307.8|566
1728403200000|2024-10-08 16:00:00|4313.9|4307.9|4316.1|4310.1|4318.9|4312.9|4313.1|4307.1|232
1728403500000|2024-10-08 16:05:00|4315.9|4309.9|4315.9|4309.9|4321.9|4315.9|4311.1|4305.1|230
1728403800000|2024-10-08 16:10:00|4315.1|4309.1|4317.6|4311.6|4323.3|4317.3|4310.9|4304.9|268
1728404100000|2024-10-08 16:15:00|4317.9|4311.9|4315.9|4309.9|4319.4|4313.4|4314.1|4308.1|165
1728404400000|2024-10-08 16:20:00|4316.1|4310.1|4317.9|4311.9|4318.9|4312.9|4313.1|4307.1|224
1728404700000|2024-10-08 16:25:00|4318.1|4312.1|4313.3|4307.3|4318.9|4312.9|4312.6|4306.6|190
1728405000000|2024-10-08 16:30:00|4313.6|4307.6|4308.3|4302.3|4315.9|4309.9|4308.3|4302.3|302
1728405300000|2024-10-08 16:35:00|4308.1|4302.1|4302.3|4296.3|4309.6|4303.6|4301.3|4295.3|385
1728405600000|2024-10-08 16:40:00|4301.8|4295.8|4297|4291|4308.3|4302.3|4296|4290|618
1728405900000|2024-10-08 16:45:00|4297.8|4291.8|4295.5|4289.5|4299|4293|4290.3|4284.3|475
1728406200000|2024-10-08 16:50:00|4295|4289|4292|4286|4296.5|4290.5|4289.8|4283.8|312
1728406500000|2024-10-08 16:55:00|4292.3|4286.3|4295|4289|4296|4290|4292.3|4286.3|295
1728406800000|2024-10-08 17:00:00|4294.8|4288.8|4290|4284|4294.8|4288.8|4287.3|4281.3|403
1728407100000|2024-10-08 17:05:00|4289|4283|4309.8|4303.8|4309.8|4303.8|4287.3|4281.3|534
1728407400000|2024-10-08 17:10:00|4309.3|4303.3|4313.8|4307.8|4324.3|4318.3|4306.8|4300.8|812
1728407700000|2024-10-08 17:15:00|4314|4308|4314.5|4308.5|4318.3|4312.3|4310|4304|388
1728408000000|2024-10-08 17:20:00|4314.3|4308.3|4320.8|4314.8|4322.8|4316.8|4311.8|4305.8|516
1728408300000|2024-10-08 17:25:00|4320.5|4314.5|4315.5|4309.5|4321.5|4315.5|4315|4309|307
1728408600000|2024-10-08 17:30:00|4315.8|4309.8|4314.8|4308.8|4319.8|4313.8|4313|4307|368
1728408900000|2024-10-08 17:35:00|4315|4309|4316|4310|4316.3|4310.3|4312|4306|303
1728409200000|2024-10-08 17:40:00|4315.8|4309.8|4323.8|4317.8|4324.3|4318.3|4315.3|4309.3|398
1728409500000|2024-10-08 17:45:00|4324.5|4318.5|4331.3|4325.3|4335.1|4329.1|4324.3|4318.3|748
1728409800000|2024-10-08 17:50:00|4331.6|4325.6|4320.6|4314.6|4332.3|4326.3|4320.1|4314.1|438
1728410100000|2024-10-08 17:55:00|4319.6|4313.6|4319.3|4313.3|4326.6|4320.6|4319.3|4313.3|394
1728410400000|2024-10-08 18:00:00|4319.6|4313.6|4320.3|4314.3|4325.6|4319.6|4316.1|4310.1|521
1728410700000|2024-10-08 18:05:00|4319.8|4313.8|4316.1|4310.1|4319.8|4313.8|4311.6|4305.6|1126
1728411000000|2024-10-08 18:10:00|4315.9|4309.9|4315.3|4309.3|4318.1|4312.1|4312.3|4306.3|2461
1728411300000|2024-10-08 18:15:00|4315.1|4309.1|4310.6|4304.6|4316.9|4310.9|4308.3|4302.3|752
1728432000000|2024-10-09 00:00:00|4312.8|4306.8|4319.4|4313.4|4321.4|4315.4|4311.3|4305.3|248
1728432300000|2024-10-09 00:05:00|4319.6|4313.6|4316.1|4310.1|4319.6|4313.6|4313.3|4307.3|83
1728432600000|2024-10-09 00:10:00|4316.4|4310.4|4316.4|4310.4|4318.1|4312.1|4315.3|4309.3|23
1728432900000|2024-10-09 00:15:00|4315.9|4309.9|4316.4|4310.4|4317.4|4311.4|4312.9|4306.9|46
1728433200000|2024-10-09 00:20:00|4316.9|4310.9|4314.6|4308.6|4316.9|4310.9|4313.4|4307.4|19
1728433500000|2024-10-09 00:25:00|4314.9|4308.9|4310.4|4304.4|4314.9|4308.9|4309.4|4303.4|35
1728433800000|2024-10-09 00:30:00|4310.9|4304.9|4311.9|4305.9|4313.4|4307.4|4310.9|4304.9|29
1728434100000|2024-10-09 00:35:00|4312.1|4306.1|4313.4|4307.4|4313.9|4307.9|4311.4|4305.4|19
1728434400000|2024-10-09 00:40:00|4312.9|4306.9|4315.9|4309.9|4316.4|4310.4|4311.4|4305.4|31
1728434700000|2024-10-09 00:45:00|4316.1|4310.1|4320.9|4314.9|4321.1|4315.1|4315.6|4309.6|37
1728435000000|2024-10-09 00:50:00|4321.4|4315.4|4322.4|4316.4|4327.4|4321.4|4320.9|4314.9|47
1728435300000|2024-10-09 00:55:00|4322.6|4316.6|4326.4|4320.4|4328.1|4322.1|4322.4|4316.4|44
1728435600000|2024-10-09 01:00:00|4326.6|4320.6|4334.6|4328.6|4334.9|4328.9|4322.4|4316.4|129
1728435900000|2024-10-09 01:05:00|4334.9|4328.9|4343.4|4337.4|4344.4|4338.4|4334.4|4328.4|112
1728436200000|2024-10-09 01:10:00|4343.1|4337.1|4341.4|4335.4|4344.9|4338.9|4339.4|4333.4|61
1728436500000|2024-10-09 01:15:00|4341.6|4335.6|4345.4|4339.4|4347.4|4341.4|4341.4|4335.4|43
1728436800000|2024-10-09 01:20:00|4345.1|4339.1|4345.6|4339.6|4351.1|4345.1|4344.9|4338.9|56
1728437100000|2024-10-09 01:25:00|4346.4|4340.4|4343.6|4337.6|4346.4|4340.4|4338.6|4332.6|20
1728437400000|2024-10-09 01:30:00|4343.4|4337.4|4343.1|4337.1|4343.9|4337.9|4337.1|4331.1|14
1728437700000|2024-10-09 01:35:00|4343.4|4337.4|4341.4|4335.4|4347.4|4341.4|4340.6|4334.6|54
1728438000000|2024-10-09 01:40:00|4341.1|4335.1|4338.4|4332.4|4341.9|4335.9|4337.6|4331.6|17
1728438300000|2024-10-09 01:45:00|4337.9|4331.9|4344.6|4338.6|4345.4|4339.4|4337.6|4331.6|28
1728438600000|2024-10-09 01:50:00|4344.4|4338.4|4339.6|4333.6|4345.1|4339.1|4339.4|4333.4|11
1728438900000|2024-10-09 01:55:00|4339.4|4333.4|4327.1|4321.1|4341.4|4335.4|4326.9|4320.9|28
1728439200000|2024-10-09 02:00:00|4326.9|4320.9|4332.4|4326.4|4333.6|4327.6|4324.1|4318.1|56
1728439500000|2024-10-09 02:05:00|4332.1|4326.1|4329.9|4323.9|4332.1|4326.1|4325.6|4319.6|37
1728439800000|2024-10-09 02:10:00|4330.1|4324.1|4328.4|4322.4|4331.6|4325.6|4325.6|4319.6|14
1728440100000|2024-10-09 02:15:00|4328.6|4322.6|4330.4|4324.4|4331.4|4325.4|4328.1|4322.1|17
1728440400000|2024-10-09 02:20:00|4330.6|4324.6|4330.6|4324.6|4331.9|4325.9|4328.6|4322.6|4
1728440700000|2024-10-09 02:25:00|4330.9|4324.9|4334.4|4328.4|4335.4|4329.4|4330.9|4324.9|15
1728441000000|2024-10-09 02:30:00|4334.1|4328.1|4330.9|4324.9|4334.4|4328.4|4328.1|4322.1|30
1728441300000|2024-10-09 02:35:00|4330.4|4324.4|4336.9|4330.9|4338.1|4332.1|4330.4|4324.4|11
1728441600000|2024-10-09 02:40:00|4336.4|4330.4|4346.6|4340.6|4346.6|4340.6|4335.9|4329.9|41
1728441900000|2024-10-09 02:45:00|4346.8|4340.8|4350.6|4344.6|4352.6|4346.6|4345.4|4339.4|63
1728442200000|2024-10-09 02:50:00|4350.8|4344.8|4351.1|4345.1|4356.1|4350.1|4346.1|4340.1|54
1728442500000|2024-10-09 02:55:00|4350.8|4344.8|4349.8|4343.8|4353.1|4347.1|4348.1|4342.1|19
1728442800000|2024-10-09 03:00:00|4350.6|4344.6|4344.9|4338.9|4351.8|4345.8|4344.9|4338.9|10
1728443100000|2024-10-09 03:05:00|4344.6|4338.6|4344.9|4338.9|4348.1|4342.1|4344.1|4338.1|6
1728443400000|2024-10-09 03:10:00|4345.1|4339.1|4347.6|4341.6|4347.9|4341.9|4342.9|4336.9|1
1728443700000|2024-10-09 03:15:00|4347.9|4341.9|4349.9|4343.9|4350.9|4344.9|4344.9|4338.9|9
1728444000000|2024-10-09 03:20:00|4349.6|4343.6|4342.6|4336.6|4349.6|4343.6|4342.1|4336.1|21
1728444300000|2024-10-09 03:25:00|4342.9|4336.9|4349.4|4343.4|4349.9|4343.9|4341.4|4335.4|23
1728444600000|2024-10-09 03:30:00|4349.1|4343.1|4347.9|4341.9|4349.9|4343.9|4345.9|4339.9|7
1728444900000|2024-10-09 03:35:00|4348.1|4342.1|4351.9|4345.9|4352.1|4346.1|4347.9|4341.9|6
1728445200000|2024-10-09 03:40:00|4351.4|4345.4|4350.9|4344.9|4352.9|4346.9|4350.4|4344.4|1
1728445500000|2024-10-09 03:45:00|4350.6|4344.6|4350.9|4344.9|4353.9|4347.9|4348.9|4342.9|28
1728445800000|2024-10-09 03:50:00|4351.1|4345.1|4352.6|4346.6|4354.4|4348.4|4350.9|4344.9|17
1728446100000|2024-10-09 03:55:00|4351.9|4345.9|4348.6|4342.6|4351.9|4345.9|4348.6|4342.6|8
1728446400000|2024-10-09 04:00:00|4348.9|4342.9|4350.9|4344.9|4350.9|4344.9|4348.4|4342.4|8
1728446700000|2024-10-09 04:05:00|4350.6|4344.6|4346.1|4340.1|4352.1|4346.1|4345.9|4339.9|58
1728447000000|2024-10-09 04:10:00|4346.4|4340.4|4348.9|4342.9|4348.9|4342.9|4345.6|4339.6|39
1728447300000|2024-10-09 04:15:00|4348.6|4342.6|4348.4|4342.4|4349.1|4343.1|4347.1|4341.1|13
1728447600000|2024-10-09 04:20:00|4348.1|4342.1|4348.6|4342.6|4349.9|4343.9|4347.4|4341.4|15
1728447900000|2024-10-09 04:25:00|4348.9|4342.9|4348.6|4342.6|4348.9|4342.9|4347.1|4341.1|10
1728448200000|2024-10-09 04:30:00|4348.9|4342.9|4349.4|4343.4|4349.6|4343.6|4348.1|4342.1|7
1728448500000|2024-10-09 04:35:00|4349.1|4343.1|4351.4|4345.4|4351.4|4345.4|4348.9|4342.9|4
1728448800000|2024-10-09 04:40:00|4350.6|4344.6|4351.4|4345.4|4352.1|4346.1|4350.6|4344.6|2
1728449100000|2024-10-09 04:45:00|4351.6|4345.6|4351.4|4345.4|4351.6|4345.6|4351.1|4345.1|5
1728449400000|2024-10-09 04:50:00|4351.6|4345.6|4349.1|4343.1|4351.6|4345.6|4349.1|4343.1|7
1728449700000|2024-10-09 04:55:00|4349.4|4343.4|4348.9|4342.9|4349.9|4343.9|4348.4|4342.4|11
1728450000000|2024-10-09 05:00:00|4349.1|4343.1|4360.1|4354.1|4360.1|4354.1|4349.1|4343.1|51
1728450300000|2024-10-09 05:05:00|4360.4|4354.4|4360.1|4354.1|4361.9|4355.9|4358.1|4352.1|70
1728450600000|2024-10-09 05:10:00|4359.4|4353.4|4357.9|4351.9|4359.9|4353.9|4356.4|4350.4|12
1728450900000|2024-10-09 05:15:00|4357.6|4351.6|4361.4|4355.4|4361.4|4355.4|4356.9|4350.9|19
1728451200000|2024-10-09 05:20:00|4361.1|4355.1|4358.4|4352.4|4362.4|4356.4|4355.4|4349.4|28
1728451500000|2024-10-09 05:25:00|4356.9|4350.9|4352.9|4346.9|4358.4|4352.4|4351.4|4345.4|32
1728451800000|2024-10-09 05:30:00|4353.1|4347.1|4358.1|4352.1|4358.6|4352.6|4353.1|4347.1|25
1728452100000|2024-10-09 05:35:00|4358.4|4352.4|4358.4|4352.4|4361.4|4355.4|4357.4|4351.4|14
1728452400000|2024-10-09 05:40:00|4358.6|4352.6|4357.9|4351.9|4361.9|4355.9|4357.6|4351.6|21
1728452700000|2024-10-09 05:45:00|4357.6|4351.6|4360.6|4354.6|4361.4|4355.4|4354.6|4348.6|30
1728453000000|2024-10-09 05:50:00|4360.4|4354.4|4361.4|4355.4|4363.4|4357.4|4359.4|4353.4|24
1728453300000|2024-10-09 05:55:00|4361.1|4355.1|4358.9|4352.9|4361.4|4355.4|4355.9|4349.9|24
1728453600000|2024-10-09 06:00:00|4358.6|4352.6|4357.9|4351.9|4361.4|4355.4|4356.9|4350.9|8
1728453900000|2024-10-09 06:05:00|4357.6|4351.6|4355.4|4349.4|4358.9|4352.9|4354.4|4348.4|58
1728454200000|2024-10-09 06:10:00|4355.1|4349.1|4356.6|4350.6|4360.9|4354.9|4354.1|4348.1|59
1728454500000|2024-10-09 06:15:00|4356.4|4350.4|4356.9|4350.9|4357.9|4351.9|4354.9|4348.9|18
1728454800000|2024-10-09 06:20:00|4356.1|4350.1|4357.9|4351.9|4358.4|4352.4|4354.4|4348.4|36
1728455100000|2024-10-09 06:25:00|4358.1|4352.1|4358.4|4352.4|4360.4|4354.4|4356.6|4350.6|26
1728455400000|2024-10-09 06:30:00|4358.1|4352.1|4349.9|4343.9|4358.1|4352.1|4349.6|4343.6|39
1728455700000|2024-10-09 06:35:00|4350.1|4344.1|4341.6|4335.6|4350.4|4344.4|4341.6|4335.6|38
1728456000000|2024-10-09 06:40:00|4341.4|4335.4|4340.4|4334.4|4344.1|4338.1|4340.4|4334.4|50
1728456300000|2024-10-09 06:45:00|4340.6|4334.6|4336.9|4330.9|4340.6|4334.6|4336.1|4330.1|56
1728456600000|2024-10-09 06:50:00|4336.6|4330.6|4337.9|4331.9|4339.1|4333.1|4334.9|4328.9|48
1728456900000|2024-10-09 06:55:00|4338.1|4332.1|4337.4|4331.4|4339.4|4333.4|4331.4|4325.4|121
1728457200000|2024-10-09 07:00:00|4337.6|4331.6|4336.1|4330.1|4338.1|4332.1|4334.1|4328.1|40
1728457500000|2024-10-09 07:05:00|4333.4|4327.4|4338.1|4332.1|4338.9|4332.9|4333.4|4327.4|53
1728457800000|2024-10-09 07:10:00|4338.9|4332.9|4341.6|4335.6|4342.9|4336.9|4337.1|4331.1|49
1728458100000|2024-10-09 07:15:00|4342.1|4336.1|4342.1|4336.1|4346.9|4340.9|4342.1|4336.1|31
1728458400000|2024-10-09 07:20:00|4341.9|4335.9|4345.4|4339.4|4345.4|4339.4|4340.9|4334.9|13
1728458700000|2024-10-09 07:25:00|4346.9|4340.9|4347.6|4341.6|4349.9|4343.9|4346.1|4340.1|35
1728459000000|2024-10-09 07:30:00|4347.4|4341.4|4347.6|4341.6|4347.6|4341.6|4344.1|4338.1|27
1728459300000|2024-10-09 07:35:00|4348.1|4342.1|4340.4|4334.4|4348.1|4342.1|4339.4|4333.4|45
1728459600000|2024-10-09 07:40:00|4340.1|4334.1|4335.4|4329.4|4340.6|4334.6|4332.4|4326.4|22
1728459900000|2024-10-09 07:45:00|4335.6|4329.6|4346.1|4340.1|4346.6|4340.6|4335.6|4329.6|28
1728460200000|2024-10-09 07:50:00|4345.4|4339.4|4337.6|4331.6|4345.4|4339.4|4335.6|4329.6|23
1728460500000|2024-10-09 07:55:00|4337.4|4331.4|4331.4|4325.4|4337.6|4331.6|4330.1|4324.1|75
1728460800000|2024-10-09 08:00:00|4331.6|4325.6|4330.4|4324.4|4332.1|4326.1|4327.6|4321.6|121
1728461100000|2024-10-09 08:05:00|4330.6|4324.6|4323.4|4317.4|4331.1|4325.1|4322.4|4316.4|52
1728461400000|2024-10-09 08:10:00|4323.1|4317.1|4321.4|4315.4|4323.4|4317.4|4318.1|4312.1|85
1728461700000|2024-10-09 08:15:00|4320.9|4314.9|4319.4|4313.4|4322.6|4316.6|4318.4|4312.4|25
1728462000000|2024-10-09 08:20:00|4320.4|4314.4|4317.4|4311.4|4322.8|4316.8|4315.9|4309.9|31
1728462300000|2024-10-09 08:25:00|4317.6|4311.6|4323.9|4317.9|4323.9|4317.9|4317.4|4311.4|15
1728462600000|2024-10-09 08:30:00|4324.1|4318.1|4327.6|4321.6|4329.4|4323.4|4324.1|4318.1|40
1728462900000|2024-10-09 08:35:00|4327.4|4321.4|4329.1|4323.1|4329.1|4323.1|4326.1|4320.1|30
1728463200000|2024-10-09 08:40:00|4328.7|4322.7|4321.6|4315.6|4329.1|4323.1|4320.6|4314.6|44
1728463500000|2024-10-09 08:45:00|4321.1|4315.1|4329.4|4323.4|4329.4|4323.4|4320.4|4314.4|19
1728463800000|2024-10-09 08:50:00|4329.9|4323.9|4327.9|4321.9|4329.9|4323.9|4325.9|4319.9|24
1728464100000|2024-10-09 08:55:00|4328.1|4322.1|4334.9|4328.9|4334.9|4328.9|4327.4|4321.4|94
1728464400000|2024-10-09 09:00:00|4334.7|4328.7|4329.4|4323.4|4334.9|4328.9|4329.4|4323.4|41
1728464700000|2024-10-09 09:05:00|4329.1|4323.1|4331.7|4325.7|4333.4|4327.4|4327.4|4321.4|10
1728465000000|2024-10-09 09:10:00|4331.9|4325.9|4339.7|4333.7|4340.7|4334.7|4331.9|4325.9|44
1728465300000|2024-10-09 09:15:00|4340.4|4334.4|4340.9|4334.9|4344.4|4338.4|4338.7|4332.7|29
1728465600000|2024-10-09 09:20:00|4341.4|4335.4|4341.4|4335.4|4342.4|4336.4|4337.7|4331.7|19
1728465900000|2024-10-09 09:25:00|4341.2|4335.2|4337.4|4331.4|4342.2|4336.2|4335.9|4329.9|15
1728466200000|2024-10-09 09:30:00|4337.7|4331.7|4332.9|4326.9|4338.9|4332.9|4332.2|4326.2|25
1728466500000|2024-10-09 09:35:00|4333.2|4327.2|4340.7|4334.7|4340.7|4334.7|4331.4|4325.4|33
1728466800000|2024-10-09 09:40:00|4339.7|4333.7|4338.9|4332.9|4340.2|4334.2|4337.4|4331.4|15
1728467100000|2024-10-09 09:45:00|4338.7|4332.7|4338.4|4332.4|4339.4|4333.4|4335.7|4329.7|13
1728467400000|2024-10-09 09:50:00|4338.9|4332.9|4336.4|4330.4|4338.9|4332.9|4334.7|4328.7|12
1728467700000|2024-10-09 09:55:00|4336.7|4330.7|4336.7|4330.7|4337.7|4331.7|4332.4|4326.4|20
1728468000000|2024-10-09 10:00:00|4336.4|4330.4|4332.4|4326.4|4336.7|4330.7|4331.4|4325.4|17
1728468300000|2024-10-09 10:05:00|4332.9|4326.9|4327.4|4321.4|4335.4|4329.4|4327.4|4321.4|32
1728468600000|2024-10-09 10:10:00|4327.7|4321.7|4336.4|4330.4|4336.7|4330.7|4327.7|4321.7|71
1728468900000|2024-10-09 10:15:00|4336.2|4330.2|4325.7|4319.7|4336.9|4330.9|4321.9|4315.9|79
1728469200000|2024-10-09 10:20:00|4325.4|4319.4|4316.7|4310.7|4325.4|4319.4|4315.9|4309.9|100
1728469500000|2024-10-09 10:25:00|4317.4|4311.4|4313.9|4307.9|4320.2|4314.2|4313.9|4307.9|40
1728469800000|2024-10-09 10:30:00|4314.2|4308.2|4313.6|4307.6|4318.9|4312.9|4310.9|4304.9|120
1728470100000|2024-10-09 10:35:00|4313.4|4307.4|4314.9|4308.9|4317.1|4311.1|4311.4|4305.4|60
1728470400000|2024-10-09 10:40:00|4315.1|4309.1|4314.1|4308.1|4317.1|4311.1|4311.4|4305.4|154
1728470700000|2024-10-09 10:45:00|4314.4|4308.4|4313.4|4307.4|4316.9|4310.9|4312.4|4306.4|49
1728471000000|2024-10-09 10:50:00|4313.1|4307.1|4314.4|4308.4|4314.6|4308.6|4311.1|4305.1|22
1728471300000|2024-10-09 10:55:00|4314.1|4308.1|4308.1|4302.1|4314.1|4308.1|4307.6|4301.6|57
1728471600000|2024-10-09 11:00:00|4309.1|4303.1|4306.1|4300.1|4310.7|4304.7|4304.4|4298.4|88
1728471900000|2024-10-09 11:05:00|4305.9|4299.9|4306.1|4300.1|4311.9|4305.9|4302.6|4296.6|246
1728472200000|2024-10-09 11:10:00|4306.4|4300.4|4315.4|4309.4|4315.9|4309.9|4305.7|4299.7|71
1728472500000|2024-10-09 11:15:00|4315.7|4309.7|4307.6|4301.6|4316.7|4310.7|4307.6|4301.6|46
1728472800000|2024-10-09 11:20:00|4307.9|4301.9|4306.9|4300.9|4308.1|4302.1|4305.1|4299.1|50
1728473100000|2024-10-09 11:25:00|4306.6|4300.6|4313.4|4307.4|4314.1|4308.1|4306.6|4300.6|32
1728473400000|2024-10-09 11:30:00|4313.6|4307.6|4311.1|4305.1|4317.1|4311.1|4310.4|4304.4|106
1728473700000|2024-10-09 11:35:00|4310.9|4304.9|4310.4|4304.4|4312.4|4306.4|4308.6|4302.6|45
1728474000000|2024-10-09 11:40:00|4310.6|4304.6|4308.4|4302.4|4313.9|4307.9|4308.4|4302.4|50
1728474300000|2024-10-09 11:45:00|4308.1|4302.1|4307.4|4301.4|4311.4|4305.4|4307.4|4301.4|34
1728474600000|2024-10-09 11:50:00|4307.1|4301.1|4302.4|4296.4|4307.4|4301.4|4301.1|4295.1|128
1728474900000|2024-10-09 11:55:00|4302.6|4296.6|4305.4|4299.4|4306.6|4300.6|4297.4|4291.4|150
1728475200000|2024-10-09 12:00:00|4304.9|4298.9|4306.9|4300.9|4308.9|4302.9|4303.6|4297.6|73
1728475500000|2024-10-09 12:05:00|4307.1|4301.1|4311.9|4305.9|4314.6|4308.6|4306.1|4300.1|45
1728475800000|2024-10-09 12:10:00|4312.4|4306.4|4313.6|4307.6|4314.9|4308.9|4311.4|4305.4|79
1728476100000|2024-10-09 12:15:00|4314.4|4308.4|4312.1|4306.1|4314.9|4308.9|4311.6|4305.6|45
1728476400000|2024-10-09 12:20:00|4311.9|4305.9|4309.9|4303.9|4311.9|4305.9|4307.6|4301.6|71
1728476700000|2024-10-09 12:25:00|4309.6|4303.6|4299.1|4293.1|4309.6|4303.6|4297.4|4291.4|122
1728477000000|2024-10-09 12:30:00|4299.4|4293.4|4300.9|4294.9|4301.1|4295.1|4296.4|4290.4|66
1728477300000|2024-10-09 12:35:00|4299.9|4293.9|4296.4|4290.4|4300.6|4294.6|4295.6|4289.6|71
1728477600000|2024-10-09 12:40:00|4296.1|4290.1|4292.6|4286.6|4296.9|4290.9|4291.6|4285.6|96
1728480600000|2024-10-09 13:30:00|4275.1|4269.1|4263.3|4257.3|4279.6|4273.6|4252.1|4246.1|2302
1728480900000|2024-10-09 13:35:00|4262.8|4256.8|4250.8|4244.8|4263.8|4257.8|4243.1|4237.1|1281
1728481200000|2024-10-09 13:40:00|4249.6|4243.6|4247.1|4241.1|4263.4|4257.4|4245.8|4239.8|1095
1728481500000|2024-10-09 13:45:00|4248.1|4242.1|4258.9|4252.9|4265.4|4259.4|4248.1|4242.1|733
1728481800000|2024-10-09 13:50:00|4258.6|4252.6|4258.1|4252.1|4260.4|4254.4|4251.6|4245.6|443
1728482100000|2024-10-09 13:55:00|4259.4|4253.4|4255.1|4249.1|4260.6|4254.6|4252.6|4246.6|677
1728482400000|2024-10-09 14:00:00|4254.9|4248.9|4274.1|4268.1|4282.4|4276.4|4253.9|4247.9|1074
1728482700000|2024-10-09 14:05:00|4273.3|4267.3|4274.1|4268.1|4277.4|4271.4|4268.3|4262.3|682
1728483000000|2024-10-09 14:10:00|4274.9|4268.9|4267.8|4261.8|4281.6|4275.6|4265.3|4259.3|505
1728483300000|2024-10-09 14:15:00|4268.8|4262.8|4272.6|4266.6|4272.9|4266.9|4265.3|4259.3|352
1728483600000|2024-10-09 14:20:00|4272.1|4266.1|4269.8|4263.8|4273.1|4267.1|4260.3|4254.3|759
1728483900000|2024-10-09 14:25:00|4269.6|4263.6|4278.1|4272.1|4281.3|4275.3|4269.3|4263.3|379
1728484200000|2024-10-09 14:30:00|4277.8|4271.8|4280.3|4274.3|4289.6|4283.6|4273.8|4267.8|602
1728484500000|2024-10-09 14:35:00|4279.6|4273.6|4283.3|4277.3|4284.3|4278.3|4272.8|4266.8|300
1728484800000|2024-10-09 14:40:00|4283.8|4277.8|4298.1|4292.1|4304.6|4298.6|4283.1|4277.1|635
1728485100000|2024-10-09 14:45:00|4297.3|4291.3|4296.1|4290.1|4303.1|4297.1|4293.6|4287.6|440
1728485400000|2024-10-09 14:50:00|4295.3|4289.3|4288.1|4282.1|4295.3|4289.3|4285.8|4279.8|468
1728485700000|2024-10-09 14:55:00|4288.8|4282.8|4286.6|4280.6|4288.8|4282.8|4278.1|4272.1|317
1728486000000|2024-10-09 15:00:00|4285.8|4279.8|4283.6|4277.6|4288.8|4282.8|4278.6|4272.6|390
1728486300000|2024-10-09 15:05:00|4281.3|4275.3|4294.8|4288.8|4299.3|4293.3|4279.6|4273.6|426
1728486600000|2024-10-09 15:10:00|4293.6|4287.6|4293.4|4287.4|4304.9|4298.9|4288.6|4282.6|509
1728486900000|2024-10-09 15:15:00|4293.1|4287.1|4282.1|4276.1|4293.6|4287.6|4280.3|4274.3|318
1728487200000|2024-10-09 15:20:00|4282.3|4276.3|4290.8|4284.8|4294.6|4288.6|4279.3|4273.3|383
1728487500000|2024-10-09 15:25:00|4290.3|4284.3|4296.9|4290.9|4300.1|4294.1|4289.1|4283.1|258
1728487800000|2024-10-09 15:30:00|4297.1|4291.1|4297.3|4291.3|4304.8|4298.8|4296.1|4290.1|334
1728488100000|2024-10-09 15:35:00|4296.8|4290.8|4300.1|4294.1|4300.6|4294.6|4295.3|4289.3|322
1728488400000|2024-10-09 15:40:00|4300.6|4294.6|4292.6|4286.6|4300.6|4294.6|4292.3|4286.3|247
1728488700000|2024-10-09 15:45:00|4292.9|4286.9|4300.1|4294.1|4303.1|4297.1|4290.1|4284.1|305
1728489000000|2024-10-09 15:50:00|4299.9|4293.9|4284.1|4278.1|4301.6|4295.6|4282.4|4276.4|443
1728489300000|2024-10-09 15:55:00|4283.6|4277.6|4298.6|4292.6|4301.1|4295.1|4282.3|4276.3|368
1728489600000|2024-10-09 16:00:00|4299.3|4293.3|4297.9|4291.9|4301.6|4295.6|4295.3|4289.3|234
1728489900000|2024-10-09 16:05:00|4297.6|4291.6|4305.1|4299.1|4308.4|4302.4|4297.6|4291.6|443
1728490200000|2024-10-09 16:10:00|4304.1|4298.1|4300.1|4294.1|4307.9|4301.9|4298.1|4292.1|329
1728490500000|2024-10-09 16:15:00|4300.6|4294.6|4295.8|4289.8|4303.1|4297.1|4294.3|4288.3|243
1728490800000|2024-10-09 16:20:00|4296.1|4290.1|4290.1|4284.1|4298.1|4292.1|4287.9|4281.9|281
1728491100000|2024-10-09 16:25:00|4289.6|4283.6|4289.3|4283.3|4290.3|4284.3|4284.1|4278.1|213
1728491400000|2024-10-09 16:30:00|4288.3|4282.3|4282.4|4276.4|4288.3|4282.3|4279.6|4273.6|247
1728491700000|2024-10-09 16:35:00|4282.1|4276.1|4277.1|4271.1|4282.1|4276.1|4275.1|4269.1|448
1728492000000|2024-10-09 16:40:00|4277.4|4271.4|4283.6|4277.6|4284.9|4278.9|4276.4|4270.4|164
1728492300000|2024-10-09 16:45:00|4282.9|4276.9|4289.4|4283.4|4290.6|4284.6|4278.9|4272.9|302
1728492600000|2024-10-09 16:50:00|4289.1|4283.1|4291.6|4285.6|4294.6|4288.6|4288.9|4282.9|275
1728492900000|2024-10-09 16:55:00|4291.9|4285.9|4289.9|4283.9|4292.9|4286.9|4285.6|4279.6|280
1728493200000|2024-10-09 17:00:00|4290.4|4284.4|4288.6|4282.6|4292.9|4286.9|4286.6|4280.6|206
1728493500000|2024-10-09 17:05:00|4288.9|4282.9|4283.1|4277.1|4290.9|4284.9|4281.9|4275.9|348
1728493800000|2024-10-09 17:10:00|4282.6|4276.6|4283.6|4277.6|4284.6|4278.6|4277.9|4271.9|289
1728494100000|2024-10-09 17:15:00|4283.4|4277.4|4277.9|4271.9|4283.6|4277.6|4276.6|4270.6|240
1728494400000|2024-10-09 17:20:00|4278.1|4272.1|4279.1|4273.1|4285.6|4279.6|4276.6|4270.6|190
1728494700000|2024-10-09 17:25:00|4279.4|4273.4|4277.9|4271.9|4280.1|4274.1|4276.9|4270.9|182
1728495000000|2024-10-09 17:30:00|4277.6|4271.6|4272.1|4266.1|4277.9|4271.9|4267.1|4261.1|418
1728495300000|2024-10-09 17:35:00|4271.9|4265.9|4280.9|4274.9|4281.4|4275.4|4270.9|4264.9|297
1728495600000|2024-10-09 17:40:00|4280.6|4274.6|4289.4|4283.4|4289.4|4283.4|4280.4|4274.4|224
1728495900000|2024-10-09 17:45:00|4288.9|4282.9|4298.4|4292.4|4298.9|4292.9|4286.6|4280.6|266
1728496200000|2024-10-09 17:50:00|4297.9|4291.9|4303.6|4297.6|4304.6|4298.6|4297.1|4291.1|294
1728496500000|2024-10-09 17:55:00|4303.4|4297.4|4319.2|4313.2|4322.7|4316.7|4301.6|4295.6|767
1728496800000|2024-10-09 18:00:00|4318.9|4312.9|4315.9|4309.9|4323.2|4317.2|4312.9|4306.9|521
1728497100000|2024-10-09 18:05:00|4315.2|4309.2|4310.4|4304.4|4318.4|4312.4|4306.9|4300.9|687
1728497400000|2024-10-09 18:10:00|4309.9|4303.9|4313.9|4307.9|4315.4|4309.4|4305.4|4299.4|2014
1728497700000|2024-10-09 18:15:00|4314.4|4308.4|4315.4|4309.4|4316.9|4310.9|4311.4|4305.4|534
1728518400000|2024-10-10 00:00:00|4316.7|4310.7|4323.4|4317.4|4327.4|4321.4|4316.7|4310.7|148
1728518700000|2024-10-10 00:05:00|4322.9|4316.9|4321.9|4315.9|4326.9|4320.9|4320.4|4314.4|34
1728519000000|2024-10-10 00:10:00|4322.2|4316.2|4323.2|4317.2|4324.4|4318.4|4321.9|4315.9|16
1728519300000|2024-10-10 00:15:00|4322.9|4316.9|4325.7|4319.7|4325.7|4319.7|4321.9|4315.9|54
1728519600000|2024-10-10 00:20:00|4324.4|4318.4|4322.4|4316.4|4325.7|4319.7|4321.2|4315.2|18
1728519900000|2024-10-10 00:25:00|4322.2|4316.2|4324.2|4318.2|4325.4|4319.4|4321.4|4315.4|4
1728520200000|2024-10-10 00:30:00|4324.7|4318.7|4324.4|4318.4|4325.4|4319.4|4323.4|4317.4|13
1728520500000|2024-10-10 00:35:00|4324.9|4318.9|4324.4|4318.4|4325.7|4319.7|4324.4|4318.4|16
1728520800000|2024-10-10 00:40:00|4324.9|4318.9|4328.2|4322.2|4329.4|4323.4|4324.2|4318.2|28
1728521100000|2024-10-10 00:45:00|4327.9|4321.9|4326.7|4320.7|4328.2|4322.2|4324.7|4318.7|21
1728521400000|2024-10-10 00:50:00|4326.9|4320.9|4323.4|4317.4|4326.9|4320.9|4322.9|4316.9|12
1728521700000|2024-10-10 00:55:00|4323.7|4317.7|4320.4|4314.4|4323.7|4317.7|4319.4|4313.4|14
1728522000000|2024-10-10 01:00:00|4321.4|4315.4|4333.4|4327.4|4333.9|4327.9|4319.2|4313.2|74
1728522300000|2024-10-10 01:05:00|4333.2|4327.2|4332.9|4326.9|4337.4|4331.4|4331.7|4325.7|94
1728522600000|2024-10-10 01:10:00|4332.7|4326.7|4336.7|4330.7|4337.4|4331.4|4332.4|4326.4|54
1728522900000|2024-10-10 01:15:00|4337.2|4331.2|4339.4|4333.4|4340.2|4334.2|4334.7|4328.7|18
1728523200000|2024-10-10 01:20:00|4339.2|4333.2|4339.4|4333.4|4339.4|4333.4|4334.4|4328.4|15
1728523500000|2024-10-10 01:25:00|4338.9|4332.9|4340.4|4334.4|4340.4|4334.4|4335.7|4329.7|7
1728523800000|2024-10-10 01:30:00|4339.9|4333.9|4330.4|4324.4|4340.9|4334.9|4328.9|4322.9|100
1728524100000|2024-10-10 01:35:00|4330.2|4324.2|4333.4|4327.4|4335.4|4329.4|4329.4|4323.4|22
1728524400000|2024-10-10 01:40:00|4334.4|4328.4|4333.7|4327.7|4334.9|4328.9|4330.4|4324.4|43
1728524700000|2024-10-10 01:45:00|4333.9|4327.9|4332.4|4326.4|4335.9|4329.9|4330.4|4324.4|161
1728525000000|2024-10-10 01:50:00|4332.2|4326.2|4323.9|4317.9|4332.4|4326.4|4322.4|4316.4|178
1728525300000|2024-10-10 01:55:00|4323.4|4317.4|4328.9|4322.9|4328.9|4322.9|4322.4|4316.4|15
1728525600000|2024-10-10 02:00:00|4328.7|4322.7|4316.9|4310.9|4332.2|4326.2|4312.9|4306.9|133
1728525900000|2024-10-10 02:05:00|4317.2|4311.2|4319.9|4313.9|4322.9|4316.9|4317.2|4311.2|34
1728526200000|2024-10-10 02:10:00|4319.4|4313.4|4317.4|4311.4|4322.9|4316.9|4316.9|4310.9|28
1728526500000|2024-10-10 02:15:00|4317.9|4311.9|4320.2|4314.2|4320.2|4314.2|4316.7|4310.7|3
1728526800000|2024-10-10 02:20:00|4319.9|4313.9|4317.7|4311.7|4319.9|4313.9|4316.7|4310.7|18
1728527100000|2024-10-10 02:25:00|4316.9|4310.9|4320.9|4314.9|4322.2|4316.2|4316.9|4310.9|9
1728527400000|2024-10-10 02:30:00|4321.2|4315.2|4322.9|4316.9|4325.7|4319.7|4320.4|4314.4|24
1728527700000|2024-10-10 02:35:00|4322.7|4316.7|4330.7|4324.7|4330.7|4324.7|4321.4|4315.4|12
1728528000000|2024-10-10 02:40:00|4329.9|4323.9|4336.9|4330.9|4337.9|4331.9|4327.4|4321.4|21
1728528300000|2024-10-10 02:45:00|4336.4|4330.4|4333.7|4327.7|4337.4|4331.4|4332.7|4326.7|19
1728528600000|2024-10-10 02:50:00|4333.9|4327.9|4327.9|4321.9|4333.9|4327.9|4325.7|4319.7|27
1728528900000|2024-10-10 02:55:00|4327.4|4321.4|4321.9|4315.9|4327.9|4321.9|4321.9|4315.9|23
1728529200000|2024-10-10 03:00:00|4321.2|4315.2|4327.7|4321.7|4328.2|4322.2|4320.9|4314.9|39
1728529500000|2024-10-10 03:05:00|4327.4|4321.4|4330.2|4324.2|4330.7|4324.7|4326.7|4320.7|30
1728529800000|2024-10-10 03:10:00|4329.9|4323.9|4326.2|4320.2|4330.7|4324.7|4324.7|4318.7|23
1728530100000|2024-10-10 03:15:00|4326.4|4320.4|4328.9|4322.9|4329.9|4323.9|4325.2|4319.2|10
1728530400000|2024-10-10 03:20:00|4328.7|4322.7|4320.9|4314.9|4330.4|4324.4|4320.9|4314.9|130
1728530700000|2024-10-10 03:25:00|4321.2|4315.2|4321.4|4315.4|4325.1|4319.1|4320.9|4314.9|8
1728531000000|2024-10-10 03:30:00|4321.1|4315.1|4319.4|4313.4|4321.1|4315.1|4318.4|4312.4|5
1728531300000|2024-10-10 03:35:00|4318.9|4312.9|4319.7|4313.7|4320.2|4314.2|4318.7|4312.7|9
1728531600000|2024-10-10 03:40:00|4319.4|4313.4|4320.2|4314.2|4320.4|4314.4|4319.4|4313.4|10
1728531900000|2024-10-10 03:45:00|4319.9|4313.9|4319.7|4313.7|4320.2|4314.2|4319.4|4313.4|13
1728532200000|2024-10-10 03:50:00|4318.7|4312.7|4319.9|4313.9|4319.9|4313.9|4317.4|4311.4|9
1728532500000|2024-10-10 03:55:00|4319.2|4313.2|4319.9|4313.9|4320.4|4314.4|4318.9|4312.9|5
1728532800000|2024-10-10 04:00:00|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4319.7|4313.7|7
1728533100000|2024-10-10 04:05:00|4322.4|4316.4|4320.9|4314.9|4324.4|4318.4|4320.9|4314.9|23
1728533400000|2024-10-10 04:10:00|4321.4|4315.4|4321.7|4315.7|4321.9|4315.9|4320.2|4314.2|5
1728533700000|2024-10-10 04:15:00|4321.9|4315.9|4321.9|4315.9|4323.4|4317.4|4321.7|4315.7|7
1728534000000|2024-10-10 04:20:00|4322.9|4316.9|4323.7|4317.7|4324.2|4318.2|4322.9|4316.9|1
1728534300000|2024-10-10 04:25:00|4323.9|4317.9|4322.7|4316.7|4323.9|4317.9|4321.9|4315.9|2
1728534600000|2024-10-10 04:30:00|4322.4|4316.4|4324.2|4318.2|4324.7|4318.7|4321.7|4315.7|3
1728534900000|2024-10-10 04:35:00|4322.2|4316.2|4316.4|4310.4|4322.4|4316.4|4314.4|4308.4|152
1728535200000|2024-10-10 04:40:00|4316.1|4310.1|4321.4|4315.4|4321.4|4315.4|4316.1|4310.1|11
1728535500000|2024-10-10 04:45:00|4320.6|4314.6|4321.1|4315.1|4321.9|4315.9|4320.6|4314.6|8
1728535800000|2024-10-10 04:50:00|4320.9|4314.9|4319.4|4313.4|4321.9|4315.9|4319.4|4313.4|10
1728536100000|2024-10-10 04:55:00|4320.2|4314.2|4318.2|4312.2|4320.9|4314.9|4317.9|4311.9|6
1728536400000|2024-10-10 05:00:00|4318.4|4312.4|4317.4|4311.4|4319.2|4313.2|4316.2|4310.2|16
1728536700000|2024-10-10 05:05:00|4317.2|4311.2|4315.4|4309.4|4317.4|4311.4|4314.9|4308.9|5
1728537000000|2024-10-10 05:10:00|4315.2|4309.2|4314.4|4308.4|4315.4|4309.4|4313.2|4307.2|11
1728537300000|2024-10-10 05:15:00|4314.2|4308.2|4312.2|4306.2|4314.2|4308.2|4311.9|4305.9|20
1728537600000|2024-10-10 05:20:00|4311.9|4305.9|4317.2|4311.2|4317.2|4311.2|4311.9|4305.9|15
1728537900000|2024-10-10 05:25:00|4318.4|4312.4|4322.9|4316.9|4323.9|4317.9|4317.4|4311.4|16
1728538200000|2024-10-10 05:30:00|4323.2|4317.2|4318.2|4312.2|4323.2|4317.2|4316.2|4310.2|16
1728538500000|2024-10-10 05:35:00|4317.4|4311.4|4317.4|4311.4|4318.4|4312.4|4314.4|4308.4|7
1728538800000|2024-10-10 05:40:00|4317.9|4311.9|4318.9|4312.9|4319.4|4313.4|4316.9|4310.9|7
1728539100000|2024-10-10 05:45:00|4319.2|4313.2|4311.4|4305.4|4319.2|4313.2|4310.9|4304.9|87
1728539400000|2024-10-10 05:50:00|4311.7|4305.7|4314.4|4308.4|4319.4|4313.4|4311.4|4305.4|20
1728539700000|2024-10-10 05:55:00|4314.2|4308.2|4314.4|4308.4|4315.4|4309.4|4312.9|4306.9|17
1728540000000|2024-10-10 06:00:00|4314.2|4308.2|4311.9|4305.9|4315.2|4309.2|4310.9|4304.9|13
1728540300000|2024-10-10 06:05:00|4311.4|4305.4|4317.4|4311.4|4318.2|4312.2|4310.9|4304.9|20
1728540600000|2024-10-10 06:10:00|4318.2|4312.2|4319.2|4313.2|4322.2|4316.2|4317.4|4311.4|17
1728540900000|2024-10-10 06:15:00|4318.9|4312.9|4314.9|4308.9|4320.4|4314.4|4314.7|4308.7|18
1728541200000|2024-10-10 06:20:00|4314.7|4308.7|4314.4|4308.4|4318.4|4312.4|4314.4|4308.4|10
1728541500000|2024-10-10 06:25:00|4314.2|4308.2|4317.4|4311.4|4318.4|4312.4|4313.4|4307.4|14
1728541800000|2024-10-10 06:30:00|4318.2|4312.2|4331.7|4325.7|4336.9|4330.9|4317.4|4311.4|81
1728542100000|2024-10-10 06:35:00|4331.9|4325.9|4316.4|4310.4|4331.9|4325.9|4316.4|4310.4|22
1728542400000|2024-10-10 06:40:00|4316.9|4310.9|4302.9|4296.9|4318.7|4312.7|4302.7|4296.7|55
1728542700000|2024-10-10 06:45:00|4303.2|4297.2|4311.4|4305.4|4313.2|4307.2|4302.9|4296.9|25
1728543000000|2024-10-10 06:50:00|4310.9|4304.9|4303.7|4297.7|4312.4|4306.4|4303.2|4297.2|41
1728543300000|2024-10-10 06:55:00|4304.2|4298.2|4304.4|4298.4|4304.7|4298.7|4298.4|4292.4|64
1728543600000|2024-10-10 07:00:00|4302.9|4296.9|4299.4|4293.4|4304.4|4298.4|4297.9|4291.9|109
1728543900000|2024-10-10 07:05:00|4299.2|4293.2|4298.2|4292.2|4301.7|4295.7|4297.4|4291.4|59
1728544200000|2024-10-10 07:10:00|4298.4|4292.4|4290.2|4284.2|4299.4|4293.4|4289.7|4283.7|86
1728544500000|2024-10-10 07:15:00|4289.7|4283.7|4289.2|4283.2|4290.4|4284.4|4287.7|4281.7|50
1728544800000|2024-10-10 07:20:00|4289.4|4283.4|4297.2|4291.2|4298.9|4292.9|4289.4|4283.4|30
1728545100000|2024-10-10 07:25:00|4297.4|4291.4|4295.4|4289.4|4297.7|4291.7|4294.7|4288.7|14
1728545400000|2024-10-10 07:30:00|4295.2|4289.2|4292.7|4286.7|4295.4|4289.4|4291.7|4285.7|22
1728545700000|2024-10-10 07:35:00|4293.2|4287.2|4292.7|4286.7|4294.4|4288.4|4290.7|4284.7|21
1728546000000|2024-10-10 07:40:00|4290.9|4284.9|4299.2|4293.2|4299.9|4293.9|4289.7|4283.7|76
1728546300000|2024-10-10 07:45:00|4298.7|4292.7|4299.7|4293.7|4299.9|4293.9|4298.2|4292.2|40
1728546600000|2024-10-10 07:50:00|4300.7|4294.7|4299.2|4293.2|4301.9|4295.9|4298.4|4292.4|33
1728546900000|2024-10-10 07:55:00|4299.7|4293.7|4300.4|4294.4|4304.7|4298.7|4299.7|4293.7|36
1728547200000|2024-10-10 08:00:00|4299.9|4293.9|4300.2|4294.2|4301.4|4295.4|4293.9|4287.9|92
1728547500000|2024-10-10 08:05:00|4300.4|4294.4|4301.4|4295.4|4302.4|4296.4|4299.9|4293.9|6
1728547800000|2024-10-10 08:10:00|4301.2|4295.2|4309.9|4303.9|4309.9|4303.9|4299.9|4293.9|51
1728548100000|2024-10-10 08:15:00|4309.7|4303.7|4309.4|4303.4|4313.4|4307.4|4307.4|4301.4|40
1728548400000|2024-10-10 08:20:00|4308.9|4302.9|4308.2|4302.2|4310.9|4304.9|4307.7|4301.7|17
1728548700000|2024-10-10 08:25:00|4308.4|4302.4|4313.4|4307.4|4313.4|4307.4|4307.7|4301.7|31
1728549000000|2024-10-10 08:30:00|4313.2|4307.2|4312.4|4306.4|4315.7|4309.7|4310.7|4304.7|22
1728549300000|2024-10-10 08:35:00|4312.2|4306.2|4300.7|4294.7|4312.4|4306.4|4300.2|4294.2|40
1728549600000|2024-10-10 08:40:00|4301.2|4295.2|4301.2|4295.2|4302.2|4296.2|4298.9|4292.9|15
1728549900000|2024-10-10 08:45:00|4301.4|4295.4|4302.4|4296.4|4305.2|4299.2|4301.4|4295.4|9
1728550200000|2024-10-10 08:50:00|4302.9|4296.9|4298.7|4292.7|4305.7|4299.7|4298.7|4292.7|4
1728550500000|2024-10-10 08:55:00|4299.2|4293.2|4301.2|4295.2|4301.7|4295.7|4298.7|4292.7|9
1728550800000|2024-10-10 09:00:00|4300.4|4294.4|4303.7|4297.7|4304.2|4298.2|4300.2|4294.2|2
1728551100000|2024-10-10 09:05:00|4303.9|4297.9|4307.2|4301.2|4309.7|4303.7|4303.7|4297.7|26
1728551400000|2024-10-10 09:10:00|4306.7|4300.7|4302.2|4296.2|4307.4|4301.4|4302.2|4296.2|26
1728551700000|2024-10-10 09:15:00|4302.4|4296.4|4301.2|4295.2|4304.4|4298.4|4296.7|4290.7|45
1728552000000|2024-10-10 09:20:00|4300.2|4294.2|4299.4|4293.4|4302.2|4296.2|4298.2|4292.2|10
1728552300000|2024-10-10 09:25:00|4299.2|4293.2|4303.7|4297.7|4304.4|4298.4|4297.4|4291.4|12
1728552600000|2024-10-10 09:30:00|4303.9|4297.9|4300.7|4294.7|4304.7|4298.7|4300.2|4294.2|21
1728552900000|2024-10-10 09:35:00|4300.9|4294.9|4299.9|4293.9|4306.9|4300.9|4298.7|4292.7|31
1728553200000|2024-10-10 09:40:00|4300.2|4294.2|4296.9|4290.9|4301.9|4295.9|4296.9|4290.9|37
1728553500000|2024-10-10 09:45:00|4297.2|4291.2|4299.9|4293.9|4301.4|4295.4|4296.9|4290.9|43
1728553800000|2024-10-10 09:50:00|4299.7|4293.7|4306.7|4300.7|4306.7|4300.7|4297.2|4291.2|152
1728554100000|2024-10-10 09:55:00|4308.4|4302.4|4304.7|4298.7|4308.7|4302.7|4302.9|4296.9|71
1728554400000|2024-10-10 10:00:00|4304.2|4298.2|4304.7|4298.7|4305.9|4299.9|4303.2|4297.2|16
1728554700000|2024-10-10 10:05:00|4304.9|4298.9|4304.4|4298.4|4306.7|4300.7|4303.9|4297.9|13
1728555000000|2024-10-10 10:10:00|4304.2|4298.2|4308.4|4302.4|4309.9|4303.9|4303.4|4297.4|30
1728555300000|2024-10-10 10:15:00|4308.7|4302.7|4311.2|4305.2|4311.2|4305.2|4307.9|4301.9|43
1728555600000|2024-10-10 10:20:00|4310.4|4304.4|4310.4|4304.4|4311.2|4305.2|4308.9|4302.9|28
1728555900000|2024-10-10 10:25:00|4310.2|4304.2|4308.9|4302.9|4310.2|4304.2|4308.4|4302.4|26
1728556200000|2024-10-10 10:30:00|4309.2|4303.2|4310.4|4304.4|4314.4|4308.4|4309.2|4303.2|55
1728556500000|2024-10-10 10:35:00|4310.7|4304.7|4310.2|4304.2|4310.9|4304.9|4309.9|4303.9|17
1728556800000|2024-10-10 10:40:00|4309.9|4303.9|4314.4|4308.4|4315.4|4309.4|4309.9|4303.9|24
1728557100000|2024-10-10 10:45:00|4314.2|4308.2|4309.4|4303.4|4314.2|4308.2|4309.4|4303.4|45
1728557400000|2024-10-10 10:50:00|4309.2|4303.2|4310.9|4304.9|4311.2|4305.2|4307.4|4301.4|38
1728557700000|2024-10-10 10:55:00|4311.2|4305.2|4312.9|4306.9|4314.9|4308.9|4310.4|4304.4|15
1728558000000|2024-10-10 11:00:00|4312.4|4306.4|4309.9|4303.9|4314.9|4308.9|4309.2|4303.2|20
1728558300000|2024-10-10 11:05:00|4309.7|4303.7|4301.4|4295.4|4309.9|4303.9|4297.2|4291.2|201
1728558600000|2024-10-10 11:10:00|4300.7|4294.7|4299.2|4293.2|4302.9|4296.9|4299.2|4293.2|27
1728558900000|2024-10-10 11:15:00|4299.4|4293.4|4298.7|4292.7|4300.4|4294.4|4297.4|4291.4|12
1728559200000|2024-10-10 11:20:00|4298.9|4292.9|4297.9|4291.9|4300.7|4294.7|4296.7|4290.7|7
1728559500000|2024-10-10 11:25:00|4297.7|4291.7|4303.7|4297.7|4307.4|4301.4|4297.7|4291.7|76
1728559800000|2024-10-10 11:30:00|4303.4|4297.4|4304.7|4298.7|4307.2|4301.2|4302.4|4296.4|31
1728560100000|2024-10-10 11:35:00|4304.4|4298.4|4292.2|4286.2|4304.4|4298.4|4290.4|4284.4|458
1728560400000|2024-10-10 11:40:00|4291.9|4285.9|4293.4|4287.4|4294.7|4288.7|4289.7|4283.7|67
1728560700000|2024-10-10 11:45:00|4293.9|4287.9|4288.7|4282.7|4294.4|4288.4|4288.2|4282.2|99
1728561000000|2024-10-10 11:50:00|4289.1|4283.1|4287.7|4281.7|4289.7|4283.7|4283.9|4277.9|77
1728561300000|2024-10-10 11:55:00|4287.2|4281.2|4285.2|4279.2|4287.7|4281.7|4283.2|4277.2|103
1728561600000|2024-10-10 12:00:00|4284.7|4278.7|4293.2|4287.2|4294.4|4288.4|4282.7|4276.7|129
1728561900000|2024-10-10 12:05:00|4292.6|4286.6|4293.2|4287.2|4297.7|4291.7|4290.9|4284.9|35
1728562200000|2024-10-10 12:10:00|4292.9|4286.9|4306.2|4300.2|4306.7|4300.7|4292.9|4286.9|148
1728562500000|2024-10-10 12:15:00|4306.4|4300.4|4299.2|4293.2|4307.7|4301.7|4297.9|4291.9|69
1728562800000|2024-10-10 12:20:00|4298.9|4292.9|4305.7|4299.7|4306.9|4300.9|4298.7|4292.7|69
1728563100000|2024-10-10 12:25:00|4305.4|4299.4|4299.7|4293.7|4305.4|4299.4|4296.2|4290.2|87
1728563400000|2024-10-10 12:30:00|4302.6|4287.6|4304.9|4298.9|4306.2|4300.2|4293.2|4287.2|48
1728563700000|2024-10-10 12:35:00|4304.7|4298.7|4304.7|4298.7|4305.9|4299.9|4299.7|4293.7|21
1728564000000|2024-10-10 12:40:00|4304.2|4298.2|4306.7|4300.7|4313.7|4307.7|4303.2|4297.2|444
1728567000000|2024-10-10 13:30:00|4312.9|4306.9|4316.7|4310.7|4329.9|4323.9|4306.4|4300.4|1480
1728567300000|2024-10-10 13:35:00|4317.2|4311.2|4329.7|4323.7|4334.7|4328.7|4316.4|4310.4|609
1728567600000|2024-10-10 13:40:00|4329.4|4323.4|4325.7|4319.7|4330.7|4324.7|4316.7|4310.7|636
1728567900000|2024-10-10 13:45:00|4325.9|4319.9|4324.2|4318.2|4337.9|4331.9|4323.2|4317.2|805
1728568200000|2024-10-10 13:50:00|4324.4|4318.4|4327.4|4321.4|4331.9|4325.9|4319.7|4313.7|366
1728568500000|2024-10-10 13:55:00|4327.2|4321.2|4325.7|4319.7|4343.7|4337.7|4324.4|4318.4|438
1728568800000|2024-10-10 14:00:00|4325.9|4319.9|4317.9|4311.9|4328.7|4322.7|4316.2|4310.2|244
1728569100000|2024-10-10 14:05:00|4317.7|4311.7|4315.9|4309.9|4319.4|4313.4|4304.2|4298.2|659
1728569400000|2024-10-10 14:10:00|4316.2|4310.2|4320.4|4314.4|4326.2|4320.2|4315.2|4309.2|322
1728569700000|2024-10-10 14:15:00|4320.2|4314.2|4344.7|4338.7|4344.9|4338.9|4313.9|4307.9|814
1728570000000|2024-10-10 14:20:00|4345.7|4339.7|4345.9|4339.9|4348.9|4342.9|4339.7|4333.7|611
1728570300000|2024-10-10 14:25:00|4345.7|4339.7|4339.4|4333.4|4346.7|4340.7|4337.2|4331.2|335
1728570600000|2024-10-10 14:30:00|4338.9|4332.9|4336.4|4330.4|4343.7|4337.7|4327.7|4321.7|353
1728570900000|2024-10-10 14:35:00|4335.9|4329.9|4337.9|4331.9|4340.2|4334.2|4332.9|4326.9|282
1728571200000|2024-10-10 14:40:00|4336.9|4330.9|4344.9|4338.9|4345.7|4339.7|4335.9|4329.9|300
1728571500000|2024-10-10 14:45:00|4344.4|4338.4|4334.9|4328.9|4346.2|4340.2|4334.4|4328.4|410
1728571800000|2024-10-10 14:50:00|4335.2|4329.2|4327.2|4321.2|4341.4|4335.4|4325.9|4319.9|234
1728572100000|2024-10-10 14:55:00|4326.9|4320.9|4330.7|4324.7|4332.2|4326.2|4325.9|4319.9|418
1728572400000|2024-10-10 15:00:00|4330.4|4324.4|4337.4|4331.4|4339.2|4333.2|4326.2|4320.2|261
1728572700000|2024-10-10 15:05:00|4337.2|4331.2|4335.9|4329.9|4346.4|4340.4|4335.2|4329.2|207
1728573000000|2024-10-10 15:10:00|4336.2|4330.2|4333.2|4327.2|4337.9|4331.9|4330.2|4324.2|130
1728573300000|2024-10-10 15:15:00|4332.9|4326.9|4331.2|4325.2|4339.4|4333.4|4330.9|4324.9|203
1728573600000|2024-10-10 15:20:00|4330.9|4324.9|4324.4|4318.4|4333.9|4327.9|4323.2|4317.2|221
1728573900000|2024-10-10 15:25:00|4324.2|4318.2|4324.2|4318.2|4327.4|4321.4|4318.9|4312.9|185
1728574200000|2024-10-10 15:30:00|4324.4|4318.4|4321.4|4315.4|4324.4|4318.4|4320.9|4314.9|211
1728574500000|2024-10-10 15:35:00|4320.4|4314.4|4328.2|4322.2|4328.2|4322.2|4319.9|4313.9|212
1728574800000|2024-10-10 15:40:00|4327.9|4321.9|4329.4|4323.4|4329.4|4323.4|4322.2|4316.2|148
1728575100000|2024-10-10 15:45:00|4329.2|4323.2|4341.9|4335.9|4341.9|4335.9|4328.9|4322.9|256
1728575400000|2024-10-10 15:50:00|4340.9|4334.9|4345.2|4339.2|4349.2|4343.2|4335.9|4329.9|390
1728575700000|2024-10-10 15:55:00|4344.9|4338.9|4345.5|4339.5|4349.2|4343.2|4342.2|4336.2|201
1728576000000|2024-10-10 16:00:00|4346.5|4340.5|4350.7|4344.7|4354.5|4348.5|4345.9|4339.9|425
1728576300000|2024-10-10 16:05:00|4350.9|4344.9|4358.2|4352.2|4358.7|4352.7|4347.9|4341.9|330
1728576600000|2024-10-10 16:10:00|4357.9|4351.9|4376|4370|4378.5|4372.5|4355.5|4349.5|746
1728576900000|2024-10-10 16:15:00|4375.5|4369.5|4389.2|4383.2|4389.2|4383.2|4371.2|4365.2|728
1728577200000|2024-10-10 16:20:00|4388.5|4382.5|4390.2|4384.2|4395.2|4389.2|4386|4380|631
1728577500000|2024-10-10 16:25:00|4390.5|4384.5|4399.7|4393.7|4400.5|4394.5|4390.5|4384.5|514
1728577800000|2024-10-10 16:30:00|4400.2|4394.2|4395.5|4389.5|4401.2|4395.2|4394.2|4388.2|468
1728578100000|2024-10-10 16:35:00|4395.7|4389.7|4398.5|4392.5|4398.5|4392.5|4391.7|4385.7|417
1728578400000|2024-10-10 16:40:00|4399.5|4393.5|4389|4383|4399.5|4393.5|4387|4381|659
1728578700000|2024-10-10 16:45:00|4388.7|4382.7|4394.5|4388.5|4394.5|4388.5|4384|4378|604
1728579000000|2024-10-10 16:50:00|4395|4389|4399.5|4393.5|4399.5|4393.5|4392|4386|451
1728579300000|2024-10-10 16:55:00|4399.2|4393.2|4386.7|4380.7|4400.8|4394.8|4386.7|4380.7|568
1728579600000|2024-10-10 17:00:00|4387|4381|4380.5|4374.5|4387.7|4381.7|4379.2|4373.2|444
1728579900000|2024-10-10 17:05:00|4380.7|4374.7|4376|4370|4381|4375|4370.5|4364.5|705
1728580200000|2024-10-10 17:10:00|4376.5|4370.5|4379|4373|4382|4376|4374|4368|254
1728580500000|2024-10-10 17:15:00|4378.5|4372.5|4384|4378|4385|4379|4377.5|4371.5|193
1728580800000|2024-10-10 17:20:00|4383|4377|4385.5|4379.5|4389.5|4383.5|4383|4377|285
1728581100000|2024-10-10 17:25:00|4385|4379|4388.5|4382.5|4389.7|4383.7|4384.5|4378.5|302
1728581400000|2024-10-10 17:30:00|4388.7|4382.7|4387.7|4381.7|4393|4387|4387|4381|438
1728581700000|2024-10-10 17:35:00|4388|4382|4385.5|4379.5|4389|4383|4382.5|4376.5|228
1728582000000|2024-10-10 17:40:00|4386.5|4380.5|4387|4381|4389.7|4383.7|4382.5|4376.5|269
1728582300000|2024-10-10 17:45:00|4386.7|4380.7|4384|4378|4389.5|4383.5|4383.5|4377.5|339
1728582600000|2024-10-10 17:50:00|4383.7|4377.7|4388|4382|4390|4384|4383.5|4377.5|368
1728582900000|2024-10-10 17:55:00|4387.7|4381.7|4383|4377|4390|4384|4382|4376|524
1728583200000|2024-10-10 18:00:00|4382.2|4376.2|4381|4375|4384.2|4378.2|4380|4374|443
1728583500000|2024-10-10 18:05:00|4380|4374|4380.5|4374.5|4383|4377|4378.5|4372.5|512
1728583800000|2024-10-10 18:10:00|4379.5|4373.5|4381|4375|4383.7|4377.7|4378.5|4372.5|1377
1728584100000|2024-10-10 18:15:00|4380|4374|4373|4367|4381|4375|4371.5|4365.5|875
1728604800000|2024-10-11 00:00:00|4385.2|4379.2|4389.7|4383.7|4390.7|4384.7|4382.7|4376.7|150
1728605100000|2024-10-11 00:05:00|4389.5|4383.5|4395|4389|4395|4389|4386.5|4380.5|48
1728605400000|2024-10-11 00:10:00|4394.7|4388.7|4396|4390|4399.7|4393.7|4394|4388|75
1728605700000|2024-10-11 00:15:00|4396.2|4390.2|4399|4393|4402|4396|4394.2|4388.2|46
1728606000000|2024-10-11 00:20:00|4398.5|4392.5|4396.5|4390.5|4401.5|4395.5|4395.2|4389.2|85
1728606300000|2024-10-11 00:25:00|4396.2|4390.2|4394.2|4388.2|4397.2|4391.2|4394|4388|67
1728606600000|2024-10-11 00:30:00|4393.5|4387.5|4394.7|4388.7|4394.7|4388.7|4392.5|4386.5|13
1728606900000|2024-10-11 00:35:00|4394.5|4388.5|4392|4386|4394.5|4388.5|4391.7|4385.7|21
1728607200000|2024-10-11 00:40:00|4391.7|4385.7|4393|4387|4395|4389|4391.7|4385.7|10
1728607500000|2024-10-11 00:45:00|4392.2|4386.2|4390.7|4384.7|4392.2|4386.2|4390.2|4384.2|21
1728607800000|2024-10-11 00:50:00|4391|4385|4394|4388|4394.7|4388.7|4390.7|4384.7|46
1728608100000|2024-10-11 00:55:00|4394.2|4388.2|4392.5|4386.5|4396|4390|4392.5|4386.5|15
1728608400000|2024-10-11 01:00:00|4393.5|4387.5|4396.7|4390.7|4397.2|4391.2|4391.5|4385.5|31
1728608700000|2024-10-11 01:05:00|4397|4391|4396.7|4390.7|4400.2|4394.2|4395.7|4389.7|14
1728609000000|2024-10-11 01:10:00|4397|4391|4401.2|4395.2|4402.2|4396.2|4396.2|4390.2|29
1728609300000|2024-10-11 01:15:00|4401.5|4395.5|4399.7|4393.7|4402.2|4396.2|4398.5|4392.5|18
1728609600000|2024-10-11 01:20:00|4399.5|4393.5|4399.2|4393.2|4400.5|4394.5|4397.2|4391.2|14
1728609900000|2024-10-11 01:25:00|4399.5|4393.5|4397.5|4391.5|4402.2|4396.2|4396.7|4390.7|12
1728610200000|2024-10-11 01:30:00|4398|4392|4393.7|4387.7|4399.5|4393.5|4393.7|4387.7|34
1728610500000|2024-10-11 01:35:00|4393|4387|4391.2|4385.2|4394.2|4388.2|4389.7|4383.7|65
1728610800000|2024-10-11 01:40:00|4390.5|4384.5|4393|4387|4394.2|4388.2|4390.2|4384.2|28
1728611100000|2024-10-11 01:45:00|4392.5|4386.5|4399.5|4393.5|4401|4395|4392.5|4386.5|21
1728611400000|2024-10-11 01:50:00|4399.7|4393.7|4398.5|4392.5|4400.5|4394.5|4396|4390|5
1728611700000|2024-10-11 01:55:00|4398.2|4392.2|4401|4395|4402.2|4396.2|4398|4392|13
1728612000000|2024-10-11 02:00:00|4400.5|4394.5|4395.5|4389.5|4400.7|4394.7|4393.5|4387.5|26
1728612300000|2024-10-11 02:05:00|4396|4390|4394.2|4388.2|4396|4390|4393.5|4387.5|13
1728612600000|2024-10-11 02:10:00|4394.5|4388.5|4390|4384|4396.5|4390.5|4389.5|4383.5|20
1728612900000|2024-10-11 02:15:00|4390.2|4384.2|4391.7|4385.7|4392.5|4386.5|4390.2|4384.2|9
1728613200000|2024-10-11 02:20:00|4391.5|4385.5|4394.5|4388.5|4394.5|4388.5|4391.2|4385.2|12
1728613500000|2024-10-11 02:25:00|4394.7|4388.7|4395.5|4389.5|4396.5|4390.5|4393.5|4387.5|12
1728613800000|2024-10-11 02:30:00|4395.7|4389.7|4407.2|4401.2|4408.5|4402.5|4392.5|4386.5|44
1728614100000|2024-10-11 02:35:00|4407.5|4401.5|4402.2|4396.2|4409.2|4403.2|4400.2|4394.2|17
1728614400000|2024-10-11 02:40:00|4402.5|4396.5|4400.5|4394.5|4405|4399|4399.5|4393.5|16
1728614700000|2024-10-11 02:45:00|4400.7|4394.7|4405.5|4399.5|4407.5|4401.5|4400.5|4394.5|7
1728615000000|2024-10-11 02:50:00|4405.7|4399.7|4410.5|4404.5|4412|4406|4402.5|4396.5|59
1728615300000|2024-10-11 02:55:00|4410.7|4404.7|4420|4414|4420.5|4414.5|4409.7|4403.7|65
1728615600000|2024-10-11 03:00:00|4420.2|4414.2|4416.7|4410.7|4420.2|4414.2|4415.5|4409.5|19
1728615900000|2024-10-11 03:05:00|4417|4411|4409.5|4403.5|4417|4411|4409|4403|37
1728616200000|2024-10-11 03:10:00|4408.2|4402.2|4404.2|4398.2|4408.5|4402.5|4402|4396|11
1728616500000|2024-10-11 03:15:00|4404|4398|4401.2|4395.2|4406.5|4400.5|4397.7|4391.7|24
1728616800000|2024-10-11 03:20:00|4402|4396|4398|4392|4403.7|4397.7|4397.7|4391.7|15
1728617100000|2024-10-11 03:25:00|4397.7|4391.7|4402.2|4396.2|4402.7|4396.7|4396.2|4390.2|26
1728617400000|2024-10-11 03:30:00|4402|4396|4403.2|4397.2|4403.7|4397.7|4401.7|4395.7|12
1728617700000|2024-10-11 03:35:00|4403.5|4397.5|4400.7|4394.7|4403.7|4397.7|4399.5|4393.5|9
1728618000000|2024-10-11 03:40:00|4401|4395|4403.2|4397.2|4403.7|4397.7|4401|4395|10
1728618300000|2024-10-11 03:45:00|4402.7|4396.7|4403.7|4397.7|4403.7|4397.7|4402.5|4396.5|20
1728618600000|2024-10-11 03:50:00|4403.5|4397.5|4407.2|4401.2|4407.2|4401.2|4402|4396|29
1728618900000|2024-10-11 03:55:00|4407.5|4401.5|4405|4399|4408.2|4402.2|4405|4399|12
1728619200000|2024-10-11 04:00:00|4404.7|4398.7|4407.2|4401.2|4407.5|4401.5|4404.5|4398.5|16
1728619500000|2024-10-11 04:05:00|4407|4401|4411.7|4405.7|4412|4406|4406.5|4400.5|9
1728619800000|2024-10-11 04:10:00|4412|4406|4409|4403|4412|4406|4409|4403|2
1728620100000|2024-10-11 04:15:00|4409.2|4403.2|4410|4404|4411.5|4405.5|4409|4403|11
1728620400000|2024-10-11 04:20:00|4409.7|4403.7|4408|4402|4410|4404|4405|4399|12
1728620700000|2024-10-11 04:25:00|4407.7|4401.7|4409|4403|4409|4403|4407|4401|15
1728621000000|2024-10-11 04:30:00|4409.5|4403.5|4411.5|4405.5|4411.5|4405.5|4409|4403|16
1728621300000|2024-10-11 04:35:00|4413|4407|4410|4404|4413|4407|4410|4404|8
1728621600000|2024-10-11 04:40:00|4410.3|4404.3|4408|4402|4411|4405|4407.7|4401.7|20
1728621900000|2024-10-11 04:45:00|4408.2|4402.2|4409|4403|4409|4403|4407.5|4401.5|9
1728622500000|2024-10-11 04:55:00|4408.8|4402.8|4410|4404|4410.3|4404.3|4408.5|4402.5|5
1728622800000|2024-10-11 05:00:00|4411|4405|4409|4403|4411|4405|4408.5|4402.5|11
1728623100000|2024-10-11 05:05:00|4408.7|4402.7|4407|4401|4410|4404|4405|4399|25
1728623400000|2024-10-11 05:10:00|4408|4402|4408|4402|4408|4402|4407|4401|4
1728623700000|2024-10-11 05:15:00|4408.2|4402.2|4412|4406|4412.7|4406.7|4408|4402|12
1728624000000|2024-10-11 05:20:00|4411.8|4405.8|4411|4405|4412|4406|4411|4405|1
1728624300000|2024-10-11 05:25:00|4410|4404|4414.5|4408.5|4414.5|4408.5|4409.5|4403.5|35
1728624600000|2024-10-11 05:30:00|4415|4409|4420.5|4414.5|4420.5|4414.5|4415|4409|31
1728624900000|2024-10-11 05:35:00|4420|4414|4417.8|4411.8|4421.5|4415.5|4417.8|4411.8|33
1728625200000|2024-10-11 05:40:00|4418|4412|4415.5|4409.5|4418.5|4412.5|4415|4409|11
1728625500000|2024-10-11 05:45:00|4416|4410|4413|4407|4416|4410|4410.3|4404.3|27
1728625800000|2024-10-11 05:50:00|4412.2|4406.2|4410.8|4404.8|4414|4408|4410.8|4404.8|11
1728626100000|2024-10-11 05:55:00|4411|4405|4407.8|4401.8|4411.7|4405.7|4405|4399|24
1728626400000|2024-10-11 06:00:00|4408|4402|4407|4401|4408|4402|4404.5|4398.5|1
1728626700000|2024-10-11 06:05:00|4406.5|4400.5|4405|4399|4406.5|4400.5|4400|4394|11
1728627000000|2024-10-11 06:10:00|4405.8|4399.8|4401|4395|4406|4400|4400|4394|8
1728627300000|2024-10-11 06:15:00|4401.3|4395.3|4400.7|4394.7|4403|4397|4398|4392|6
1728627600000|2024-10-11 06:20:00|4400.5|4394.5|4400|4394|4403.7|4397.7|4396.7|4390.7|24
1728627900000|2024-10-11 06:25:00|4399.7|4393.7|4394.7|4388.7|4400.7|4394.7|4394|4388|118
1728628200000|2024-10-11 06:30:00|4394.2|4388.2|4392.7|4386.7|4398|4392|4390.7|4384.7|126
1728628500000|2024-10-11 06:35:00|4395|4389|4380|4374|4395|4389|4379|4373|93
1728628800000|2024-10-11 06:40:00|4380.2|4374.2|4378.7|4372.7|4382.5|4376.5|4375.7|4369.7|39
1728629100000|2024-10-11 06:45:00|4379.2|4373.2|4390|4384|4391|4385|4379.2|4373.2|32
1728629400000|2024-10-11 06:50:00|4389.7|4383.7|4389.7|4383.7|4390.7|4384.7|4386|4380|23
1728629700000|2024-10-11 06:55:00|4390|4384|4392|4386|4392.3|4386.3|4385|4379|49
1728630000000|2024-10-11 07:00:00|4391.5|4385.5|4390|4384|4392|4386|4388|4382|18
1728630300000|2024-10-11 07:05:00|4390.2|4384.2|4382.5|4376.5|4391.5|4385.5|4382|4376|62
1728630600000|2024-10-11 07:10:00|4381.5|4375.5|4382|4376|4383.8|4377.8|4380|4374|29
1728630900000|2024-10-11 07:15:00|4382.3|4376.3|4379|4373|4383|4377|4376.8|4370.8|65
1728631200000|2024-10-11 07:20:00|4379.3|4373.3|4376.5|4370.5|4380|4374|4375.5|4369.5|29
1728631500000|2024-10-11 07:25:00|4377.8|4371.8|4381|4375|4382.5|4376.5|4377.8|4371.8|33
1728631800000|2024-10-11 07:30:00|4380.5|4374.5|4378.5|4372.5|4383|4377|4378|4372|76
1728632100000|2024-10-11 07:35:00|4378.8|4372.8|4379|4373|4380.3|4374.3|4376.5|4370.5|10
1728632400000|2024-10-11 07:40:00|4379.3|4373.3|4383.3|4377.3|4387.5|4381.5|4379.3|4373.3|24
1728632700000|2024-10-11 07:45:00|4383.8|4377.8|4382|4376|4386|4380|4381|4375|14
1728633000000|2024-10-11 07:50:00|4382.3|4376.3|4382.5|4376.5|4387.8|4381.8|4381.8|4375.8|18
1728633300000|2024-10-11 07:55:00|4382.3|4376.3|4381.5|4375.5|4384|4378|4381.3|4375.3|12
1728633600000|2024-10-11 08:00:00|4382|4376|4384|4378|4385.8|4379.8|4381|4375|31
1728633900000|2024-10-11 08:05:00|4384.3|4378.3|4384.3|4378.3|4385.3|4379.3|4381|4375|5
1728634200000|2024-10-11 08:10:00|4384|4378|4379|4373|4384.5|4378.5|4379|4373|18
1728634500000|2024-10-11 08:15:00|4379.3|4373.3|4386.3|4380.3|4387.8|4381.8|4378.8|4372.8|28
1728634800000|2024-10-11 08:20:00|4386|4380|4383|4377|4387|4381|4381.8|4375.8|14
1728635100000|2024-10-11 08:25:00|4383.3|4377.3|4381.8|4375.8|4384|4378|4380|4374|16
1728635400000|2024-10-11 08:30:00|4382|4376|4381|4375|4383|4377|4378|4372|42
1728635700000|2024-10-11 08:35:00|4381.5|4375.5|4377|4371|4382|4376|4376.8|4370.8|15
1728636000000|2024-10-11 08:40:00|4376.8|4370.8|4372.3|4366.3|4377|4371|4371|4365|66
1728636300000|2024-10-11 08:45:00|4372|4366|4372|4366|4375.8|4369.8|4371.8|4365.8|16
1728636600000|2024-10-11 08:50:00|4371.8|4365.8|4371|4365|4371.8|4365.8|4367|4361|65
1728636900000|2024-10-11 08:55:00|4370.8|4364.8|4376.8|4370.8|4377.5|4371.5|4370.8|4364.8|17
1728637200000|2024-10-11 09:00:00|4377.5|4371.5|4388|4382|4388.5|4382.5|4377|4371|113
1728637500000|2024-10-11 09:05:00|4387.8|4381.8|4387.3|4381.3|4392.5|4386.5|4383.8|4377.8|43
1728637800000|2024-10-11 09:10:00|4387|4381|4381|4375|4388.8|4382.8|4379.8|4373.8|38
1728638100000|2024-10-11 09:15:00|4380.8|4374.8|4376.8|4370.8|4380.8|4374.8|4375.8|4369.8|66
1728638400000|2024-10-11 09:20:00|4376.3|4370.3|4387.3|4381.3|4387.3|4381.3|4376|4370|42
1728638700000|2024-10-11 09:25:00|4387.8|4381.8|4385|4379|4390|4384|4385|4379|62
1728639000000|2024-10-11 09:30:00|4385.3|4379.3|4386|4380|4389.3|4383.3|4383.8|4377.8|17
1728639300000|2024-10-11 09:35:00|4385|4379|4389.3|4383.3|4390.8|4384.8|4384|4378|16
1728639600000|2024-10-11 09:40:00|4389|4383|4387|4381|4393|4387|4387|4381|47
1728639900000|2024-10-11 09:45:00|4388|4382|4384.8|4378.8|4388|4382|4378.5|4372.5|127
1728640200000|2024-10-11 09:50:00|4385|4379|4390.5|4384.5|4393|4387|4384.5|4378.5|132
1728640500000|2024-10-11 09:55:00|4390|4384|4386.8|4380.8|4390.8|4384.8|4382.5|4376.5|93
1728640800000|2024-10-11 10:00:00|4386.3|4380.3|4390|4384|4390.5|4384.5|4381.5|4375.5|42
1728641100000|2024-10-11 10:05:00|4389.5|4383.5|4391.5|4385.5|4391.5|4385.5|4388|4382|27
1728641400000|2024-10-11 10:10:00|4392.8|4386.8|4400|4394|4400|4394|4391.8|4385.8|91
1728641700000|2024-10-11 10:15:00|4399.8|4393.8|4391.3|4385.3|4399.8|4393.8|4390|4384|18
1728642000000|2024-10-11 10:20:00|4391.8|4385.8|4401.8|4395.8|4402|4396|4391.5|4385.5|154
1728642300000|2024-10-11 10:25:00|4401|4395|4402.8|4396.8|4403.8|4397.8|4400.8|4394.8|46
1728642600000|2024-10-11 10:30:00|4400.8|4394.8|4406.8|4400.8|4406.8|4400.8|4400.3|4394.3|78
1728642900000|2024-10-11 10:35:00|4406.5|4400.5|4402.8|4396.8|4409|4403|4402.5|4396.5|73
1728643200000|2024-10-11 10:40:00|4403.8|4397.8|4401.3|4395.3|4404.3|4398.3|4398.3|4392.3|16
1728643500000|2024-10-11 10:45:00|4401|4395|4400.8|4394.8|4402|4396|4399.8|4393.8|3
1728643800000|2024-10-11 10:50:00|4401|4395|4402.5|4396.5|4402.5|4396.5|4399.5|4393.5|5
1728644100000|2024-10-11 10:55:00|4402.3|4396.3|4404|4398|4405|4399|4400.8|4394.8|46
1728644400000|2024-10-11 11:00:00|4403.8|4397.8|4401.5|4395.5|4404.3|4398.3|4399.3|4393.3|21
1728644700000|2024-10-11 11:05:00|4401.8|4395.8|4402.8|4396.8|4405.3|4399.3|4401.8|4395.8|24
1728645000000|2024-10-11 11:10:00|4402.5|4396.5|4403|4397|4403.8|4397.8|4400|4394|28
1728645300000|2024-10-11 11:15:00|4405|4399|4404|4398|4405.8|4399.8|4399.5|4393.5|37
1728645600000|2024-10-11 11:20:00|4405|4399|4401|4395|4405|4399|4399|4393|24
1728645900000|2024-10-11 11:25:00|4400.8|4394.8|4399.3|4393.3|4402.3|4396.3|4399|4393|35
1728646200000|2024-10-11 11:30:00|4399.5|4393.5|4399.8|4393.8|4401.8|4395.8|4399|4393|25
1728646500000|2024-10-11 11:35:00|4400.8|4394.8|4399.8|4393.8|4402|4396|4398.8|4392.8|16
1728646800000|2024-10-11 11:40:00|4400|4394|4400|4394|4401.8|4395.8|4399|4393|17
1728647100000|2024-10-11 11:45:00|4400.3|4394.3|4403.8|4397.8|4406|4400|4400|4394|20
1728647400000|2024-10-11 11:50:00|4403.5|4397.5|4405|4399|4406.5|4400.5|4403.5|4397.5|21
1728647700000|2024-10-11 11:55:00|4404|4398|4407.5|4401.5|4410.8|4404.8|4403.5|4397.5|45
1728648000000|2024-10-11 12:00:00|4408.8|4402.8|4407|4401|4411.8|4405.8|4406|4400|82
1728648300000|2024-10-11 12:05:00|4406.8|4400.8|4404|4398|4407|4401|4403.5|4397.5|96
1728648600000|2024-10-11 12:10:00|4403.8|4397.8|4408|4402|4409.8|4403.8|4403.5|4397.5|35
1728648900000|2024-10-11 12:15:00|4407.8|4401.8|4410|4404|4410.8|4404.8|4406.3|4400.3|19
1728649200000|2024-10-11 12:20:00|4409.8|4403.8|4405|4399|4410.8|4404.8|4405|4399|20
1728649500000|2024-10-11 12:25:00|4404.8|4398.8|4404.5|4398.5|4406|4400|4403.5|4397.5|51
1728649800000|2024-10-11 12:30:00|4404.8|4398.8|4403.8|4397.8|4407|4401|4402|4396|53
1728650100000|2024-10-11 12:35:00|4403.5|4397.5|4401.8|4395.8|4408.8|4402.8|4398.8|4392.8|180
1728650400000|2024-10-11 12:40:00|4401.5|4395.5|4404|4398|4405.3|4399.3|4398.8|4392.8|160
1728653400000|2024-10-11 13:30:00|4409.8|4403.8|4407.8|4401.8|4419.8|4413.8|4404.5|4398.5|1025
1728653700000|2024-10-11 13:35:00|4408|4402|4410|4404|4417.5|4411.5|4407.8|4401.8|318
1728654000000|2024-10-11 13:40:00|4409.8|4403.8|4413.3|4407.3|4419.8|4413.8|4407.8|4401.8|530
1728654300000|2024-10-11 13:45:00|4413|4407|4412|4406|4416.3|4410.3|4407.8|4401.8|342
1728654600000|2024-10-11 13:50:00|4411.5|4405.5|4422.5|4416.5|4422.5|4416.5|4411.5|4405.5|290
1728654900000|2024-10-11 13:55:00|4422.3|4416.3|4406.3|4400.3|4428|4422|4406.3|4400.3|570
1728655200000|2024-10-11 14:00:00|4407|4401|4410.3|4404.3|4419|4413|4405.3|4399.3|411
1728655500000|2024-10-11 14:05:00|4411.3|4405.3|4420|4414|4420.5|4414.5|4411.3|4405.3|241
1728655800000|2024-10-11 14:10:00|4419.5|4413.5|4415|4409|4420.5|4414.5|4415|4409|299
1728656100000|2024-10-11 14:15:00|4415.3|4409.3|4411|4405|4422.3|4416.3|4410.8|4404.8|425
1728656400000|2024-10-11 14:20:00|4410.8|4404.8|4413.8|4407.8|4419.8|4413.8|4410.5|4404.5|134
1728656700000|2024-10-11 14:25:00|4414|4408|4426.3|4420.3|4426.3|4420.3|4408.8|4402.8|544
1728657000000|2024-10-11 14:30:00|4427|4421|4424.3|4418.3|4428|4422|4418.5|4412.5|328
1728657300000|2024-10-11 14:35:00|4424|4418|4421.5|4415.5|4427.3|4421.3|4419|4413|240
1728657600000|2024-10-11 14:40:00|4420.5|4414.5|4430|4424|4430|4424|4417.5|4411.5|263
1728657900000|2024-10-11 14:45:00|4429|4423|4415.3|4409.3|4429.5|4423.5|4414.5|4408.5|201
1728658200000|2024-10-11 14:50:00|4415.5|4409.5|4420.3|4414.3|4422|4416|4414.5|4408.5|227
1728658500000|2024-10-11 14:55:00|4420.5|4414.5|4426|4420|4430.3|4424.3|4420|4414|193
1728658800000|2024-10-11 15:00:00|4428.5|4422.5|4420|4414|4430|4424|4416|4410|208
1728659100000|2024-10-11 15:05:00|4420.3|4414.3|4421.5|4415.5|4426.3|4420.3|4418|4412|164
1728659400000|2024-10-11 15:10:00|4420.5|4414.5|4420.8|4414.8|4423|4417|4414.5|4408.5|392
1728659700000|2024-10-11 15:15:00|4421|4415|4420|4414|4424.5|4418.5|4419|4413|185
1728660000000|2024-10-11 15:20:00|4420.5|4414.5|4428.8|4422.8|4431|4425|4419|4413|337
1728660300000|2024-10-11 15:25:00|4429.5|4423.5|4426.5|4420.5|4432.3|4426.3|4425.5|4419.5|263
1728660600000|2024-10-11 15:30:00|4426|4420|4420.5|4414.5|4427.5|4421.5|4418.3|4412.3|247
1728660900000|2024-10-11 15:35:00|4420.8|4414.8|4422|4416|4429.5|4423.5|4420.5|4414.5|210
1728661200000|2024-10-11 15:40:00|4422.5|4416.5|4400|4394|4422.5|4416.5|4400|4394|292
1728661500000|2024-10-11 15:45:00|4399.8|4393.8|4410.5|4404.5|4412.8|4406.8|4399.8|4393.8|312
1728661800000|2024-10-11 15:50:00|4410.8|4404.8|4405.8|4399.8|4411.8|4405.8|4403.8|4397.8|186
1728662100000|2024-10-11 15:55:00|4405.5|4399.5|4412.5|4406.5|4412.5|4406.5|4402.8|4396.8|234
1728662400000|2024-10-11 16:00:00|4411|4405|4395|4389|4413.8|4407.8|4381.5|4375.5|832
1728662700000|2024-10-11 16:05:00|4394.8|4388.8|4386.8|4380.8|4396.3|4390.3|4385.5|4379.5|395
1728663000000|2024-10-11 16:10:00|4386|4380|4376.8|4370.8|4392.8|4386.8|4375.5|4369.5|537
1728663300000|2024-10-11 16:15:00|4376.5|4370.5|4376.3|4370.3|4379.5|4373.5|4365.8|4359.8|640
1728663600000|2024-10-11 16:20:00|4375.8|4369.8|4375|4369|4380|4374|4369.3|4363.3|379
1728663900000|2024-10-11 16:25:00|4375.3|4369.3|4375.5|4369.5|4381.5|4375.5|4371|4365|657
1728664200000|2024-10-11 16:30:00|4376|4370|4370.3|4364.3|4376.8|4370.8|4366|4360|278
1728664500000|2024-10-11 16:35:00|4369.5|4363.5|4367.5|4361.5|4375|4369|4362|4356|480
1728664800000|2024-10-11 16:40:00|4367.8|4361.8|4357.8|4351.8|4367.8|4361.8|4356.3|4350.3|439
1728665100000|2024-10-11 16:45:00|4357.5|4351.5|4357.5|4351.5|4362.3|4356.3|4356|4350|389
1728665400000|2024-10-11 16:50:00|4357.3|4351.3|4350.5|4344.5|4358|4352|4350|4344|834
1728665700000|2024-10-11 16:55:00|4350.8|4344.8|4351|4345|4355.5|4349.5|4348.8|4342.8|344
1728666000000|2024-10-11 17:00:00|4350|4344|4334.5|4328.5|4350|4344|4333.5|4327.5|463
1728666300000|2024-10-11 17:05:00|4334.8|4328.8|4330.8|4324.8|4338.3|4332.3|4328.8|4322.8|316
1728666600000|2024-10-11 17:10:00|4331.3|4325.3|4326.5|4320.5|4333.8|4327.8|4324.5|4318.5|237
1728666900000|2024-10-11 17:15:00|4326.3|4320.3|4323.3|4317.3|4332.8|4326.8|4323.3|4317.3|576
1728667200000|2024-10-11 17:20:00|4324|4318|4336.8|4330.8|4338|4332|4321|4315|450
1728667500000|2024-10-11 17:25:00|4337|4331|4339.5|4333.5|4341.5|4335.5|4334.8|4328.8|283
1728667800000|2024-10-11 17:30:00|4339.8|4333.8|4346.8|4340.8|4349|4343|4336.5|4330.5|345
1728668100000|2024-10-11 17:35:00|4347.3|4341.3|4349.5|4343.5|4352.5|4346.5|4346.5|4340.5|297
1728668400000|2024-10-11 17:40:00|4349.8|4343.8|4352.3|4346.3|4354.3|4348.3|4344.5|4338.5|515
1728668700000|2024-10-11 17:45:00|4352.5|4346.5|4352.8|4346.8|4353.8|4347.8|4348.8|4342.8|186
1728669000000|2024-10-11 17:50:00|4353|4347|4352.3|4346.3|4357|4351|4350.8|4344.8|312
1728669300000|2024-10-11 17:55:00|4352.5|4346.5|4350|4344|4355|4349|4349.8|4343.8|302
1728669600000|2024-10-11 18:00:00|4350.3|4344.3|4345.5|4339.5|4351.5|4345.5|4343.8|4337.8|306
1728669900000|2024-10-11 18:05:00|4344.5|4338.5|4342.3|4336.3|4350.8|4344.8|4342.3|4336.3|651
1728670200000|2024-10-11 18:10:00|4342.8|4336.8|4337|4331|4345|4339|4335|4329|2227
1728670500000|2024-10-11 18:15:00|4337.5|4331.5|4336|4330|4338.5|4332.5|4332.5|4326.5|812
1728864000000|2024-10-14 00:00:00|4321.1|4315.1|4303.1|4297.1|4326.9|4320.9|4301.7|4295.7|606
1728864300000|2024-10-14 00:05:00|4303.4|4297.4|4297.6|4291.6|4303.4|4297.4|4295.1|4289.1|267
1728864600000|2024-10-14 00:10:00|4298.1|4292.1|4295.1|4289.1|4298.6|4292.6|4294.9|4288.9|95
1728864900000|2024-10-14 00:15:00|4294.9|4288.9|4298.1|4292.1|4299.6|4293.6|4294.6|4288.6|43
1728865200000|2024-10-14 00:20:00|4298.4|4292.4|4297.4|4291.4|4299.6|4293.6|4295.9|4289.9|33
1728865500000|2024-10-14 00:25:00|4297.6|4291.6|4309.9|4303.9|4311.9|4305.9|4297.1|4291.1|44
1728865800000|2024-10-14 00:30:00|4309.6|4303.6|4307.6|4301.6|4313.6|4307.6|4307.6|4301.6|31
1728866100000|2024-10-14 00:35:00|4308.4|4302.4|4312.6|4306.6|4314.4|4308.4|4308.1|4302.1|59
1728866400000|2024-10-14 00:40:00|4312.9|4306.9|4309.6|4303.6|4313.4|4307.4|4309.6|4303.6|21
1728866700000|2024-10-14 00:45:00|4310.4|4304.4|4314.4|4308.4|4315.1|4309.1|4307.6|4301.6|14
1728867000000|2024-10-14 00:50:00|4314.1|4308.1|4312.6|4306.6|4314.1|4308.1|4312.4|4306.4|14
1728867300000|2024-10-14 00:55:00|4312.4|4306.4|4311.1|4305.1|4313.4|4307.4|4310.9|4304.9|14
1728867600000|2024-10-14 01:00:00|4310.9|4304.9|4296.1|4290.1|4311.6|4305.6|4294.9|4288.9|207
1728867900000|2024-10-14 01:05:00|4295.9|4289.9|4304.6|4298.6|4307.9|4301.9|4295.1|4289.1|45
1728868200000|2024-10-14 01:10:00|4304.9|4298.9|4302.6|4296.6|4304.9|4298.9|4299.9|4293.9|30
1728868500000|2024-10-14 01:15:00|4302.9|4296.9|4301.1|4295.1|4305.4|4299.4|4299.6|4293.6|34
1728868800000|2024-10-14 01:20:00|4300.6|4294.6|4297.6|4291.6|4301.9|4295.9|4296.9|4290.9|23
1728869100000|2024-10-14 01:25:00|4297.4|4291.4|4295.1|4289.1|4300.6|4294.6|4294.6|4288.6|65
1728869400000|2024-10-14 01:30:00|4294.9|4288.9|4291.6|4285.6|4295.9|4289.9|4286.9|4280.9|94
1728869700000|2024-10-14 01:35:00|4292.6|4286.6|4308.6|4302.6|4309.6|4303.6|4292.6|4286.6|39
1728870000000|2024-10-14 01:40:00|4309.6|4303.6|4305.4|4299.4|4310.1|4304.1|4304.4|4298.4|24
1728870300000|2024-10-14 01:45:00|4305.6|4299.6|4301.6|4295.6|4307.4|4301.4|4298.9|4292.9|20
1728870600000|2024-10-14 01:50:00|4301.1|4295.1|4296.4|4290.4|4301.6|4295.6|4295.1|4289.1|20
1728870900000|2024-10-14 01:55:00|4295.9|4289.9|4297.6|4291.6|4298.6|4292.6|4293.9|4287.9|11
1728871200000|2024-10-14 02:00:00|4297.4|4291.4|4288.6|4282.6|4297.6|4291.6|4287.6|4281.6|25
1728871500000|2024-10-14 02:05:00|4288.4|4282.4|4290.6|4284.6|4292.6|4286.6|4285.9|4279.9|56
1728871800000|2024-10-14 02:10:00|4290.4|4284.4|4288.6|4282.6|4293.4|4287.4|4286.9|4280.9|25
1728872100000|2024-10-14 02:15:00|4289.4|4283.4|4286.6|4280.6|4289.9|4283.9|4286.1|4280.1|30
1728872400000|2024-10-14 02:20:00|4286.9|4280.9|4283.4|4277.4|4287.2|4281.2|4283.4|4277.4|15
1728872700000|2024-10-14 02:25:00|4282.9|4276.9|4283.4|4277.4|4285.4|4279.4|4282.9|4276.9|6
1728873000000|2024-10-14 02:30:00|4284.2|4278.2|4293.2|4287.2|4294.2|4288.2|4282.4|4276.4|89
1728873300000|2024-10-14 02:35:00|4292.9|4286.9|4302.4|4296.4|4303.4|4297.4|4292.9|4286.9|255
1728873600000|2024-10-14 02:40:00|4301.9|4295.9|4314.2|4308.2|4314.7|4308.7|4299.6|4293.6|57
1728873900000|2024-10-14 02:45:00|4314.4|4308.4|4324.2|4318.2|4324.4|4318.4|4312.9|4306.9|122
1728874200000|2024-10-14 02:50:00|4325.2|4319.2|4322.9|4316.9|4328.4|4322.4|4318.2|4312.2|200
1728874500000|2024-10-14 02:55:00|4322.7|4316.7|4309.9|4303.9|4322.9|4316.9|4308.4|4302.4|56
1728874800000|2024-10-14 03:00:00|4310.2|4304.2|4316.4|4310.4|4317.9|4311.9|4307.4|4301.4|39
1728875100000|2024-10-14 03:05:00|4316.2|4310.2|4320.9|4314.9|4321.9|4315.9|4314.9|4308.9|98
1728875400000|2024-10-14 03:10:00|4320.2|4314.2|4318.4|4312.4|4322.2|4316.2|4316.2|4310.2|55
1728875700000|2024-10-14 03:15:00|4318.9|4312.9|4321.7|4315.7|4321.9|4315.9|4312.9|4306.9|43
1728876000000|2024-10-14 03:20:00|4321.9|4315.9|4316.9|4310.9|4322.2|4316.2|4315.9|4309.9|14
1728876300000|2024-10-14 03:25:00|4316.7|4310.7|4320.7|4314.7|4321.9|4315.9|4313.7|4307.7|74
1728876600000|2024-10-14 03:30:00|4320.9|4314.9|4318.7|4312.7|4322.7|4316.7|4318.4|4312.4|56
1728876900000|2024-10-14 03:35:00|4318.9|4312.9|4319.9|4313.9|4321.7|4315.7|4317.7|4311.7|28
1728877200000|2024-10-14 03:40:00|4319.7|4313.7|4327.7|4321.7|4327.9|4321.9|4319.7|4313.7|58
1728877500000|2024-10-14 03:45:00|4327.4|4321.4|4320.4|4314.4|4329.7|4323.7|4320.2|4314.2|133
1728877800000|2024-10-14 03:50:00|4320.7|4314.7|4318.2|4312.2|4322.4|4316.4|4316.4|4310.4|130
1728878100000|2024-10-14 03:55:00|4317.9|4311.9|4315.2|4309.2|4317.9|4311.9|4313.7|4307.7|84
1728878400000|2024-10-14 04:00:00|4315.4|4309.4|4321.2|4315.2|4324.4|4318.4|4315.2|4309.2|77
1728878700000|2024-10-14 04:05:00|4321.9|4315.9|4316.2|4310.2|4323.9|4317.9|4316.2|4310.2|105
1728879000000|2024-10-14 04:10:00|4316.9|4310.9|4316.9|4310.9|4318.9|4312.9|4313.9|4307.9|160
1728879300000|2024-10-14 04:15:00|4317.4|4311.4|4316.2|4310.2|4319.2|4313.2|4315.2|4309.2|98
1728879600000|2024-10-14 04:20:00|4316.4|4310.4|4315.2|4309.2|4317.2|4311.2|4315.2|4309.2|2
1728879900000|2024-10-14 04:25:00|4314.9|4308.9|4314.2|4308.2|4314.9|4308.9|4311.2|4305.2|30
1728880200000|2024-10-14 04:30:00|4314.4|4308.4|4316.2|4310.2|4316.2|4310.2|4313.9|4307.9|4
1728880500000|2024-10-14 04:35:00|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|3
1728880800000|2024-10-14 04:40:00|4315.9|4309.9|4313.2|4307.2|4316.2|4310.2|4313.2|4307.2|4
1728881100000|2024-10-14 04:45:00|4313.9|4307.9|4314.2|4308.2|4315.2|4309.2|4313.9|4307.9|5
1728881400000|2024-10-14 04:50:00|4314.4|4308.4|4315.2|4309.2|4315.4|4309.4|4314.2|4308.2|3
1728881700000|2024-10-14 04:55:00|4314.9|4308.9|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|2
1728882000000|2024-10-14 05:00:00|4313.9|4307.9|4314.4|4308.4|4314.9|4308.9|4311.9|4305.9|18
1728882300000|2024-10-14 05:05:00|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4313.7|4307.7|23
1728882600000|2024-10-14 05:10:00|4315.7|4309.7|4311.4|4305.4|4315.7|4309.7|4311.4|4305.4|16
1728882900000|2024-10-14 05:15:00|4312.2|4306.2|4315.2|4309.2|4316.2|4310.2|4312.2|4306.2|14
1728883200000|2024-10-14 05:20:00|4315.4|4309.4|4315.2|4309.2|4317.4|4311.4|4314.9|4308.9|10
1728883500000|2024-10-14 05:25:00|4315.4|4309.4|4315|4309|4317.2|4311.2|4314.9|4308.9|7
1728883800000|2024-10-14 05:30:00|4314.4|4308.4|4308.2|4302.2|4317.2|4311.2|4308.2|4302.2|23
1728884100000|2024-10-14 05:35:00|4309.2|4303.2|4304.9|4298.9|4309.5|4303.5|4301.4|4295.4|45
1728884400000|2024-10-14 05:40:00|4305.2|4299.2|4303.9|4297.9|4308.9|4302.9|4302.2|4296.2|27
1728884700000|2024-10-14 05:45:00|4303.2|4297.2|4300.2|4294.2|4306.9|4300.9|4296.4|4290.4|49
1728885000000|2024-10-14 05:50:00|4299.9|4293.9|4300.2|4294.2|4302.7|4296.7|4298.2|4292.2|16
1728885300000|2024-10-14 05:55:00|4300.7|4294.7|4297.2|4291.2|4303.2|4297.2|4292.9|4286.9|85
1728885600000|2024-10-14 06:00:00|4296.2|4290.2|4303.2|4297.2|4313.2|4307.2|4293.2|4287.2|101
1728885900000|2024-10-14 06:05:00|4302.9|4296.9|4305.9|4299.9|4314.2|4308.2|4302.4|4296.4|141
1728886200000|2024-10-14 06:10:00|4305.4|4299.4|4311.7|4305.7|4313.7|4307.7|4303.4|4297.4|141
1728886500000|2024-10-14 06:15:00|4311.2|4305.2|4306.9|4300.9|4311.9|4305.9|4300.7|4294.7|235
1728886800000|2024-10-14 06:20:00|4307.7|4301.7|4306.7|4300.7|4313.7|4307.7|4305.7|4299.7|50
1728887100000|2024-10-14 06:25:00|4306.4|4300.4|4303.2|4297.2|4307.2|4301.2|4303.2|4297.2|14
1728887400000|2024-10-14 06:30:00|4302.7|4296.7|4291.9|4285.9|4305.7|4299.7|4291.2|4285.2|29
1728887700000|2024-10-14 06:35:00|4292.2|4286.2|4293.9|4287.9|4297.2|4291.2|4291.4|4285.4|29
1728888000000|2024-10-14 06:40:00|4294.2|4288.2|4289.9|4283.9|4294.4|4288.4|4289.4|4283.4|36
1728888300000|2024-10-14 06:45:00|4290.4|4284.4|4280.2|4274.2|4291.2|4285.2|4278.2|4272.2|158
1728888600000|2024-10-14 06:50:00|4279.9|4273.9|4282.2|4276.2|4288.2|4282.2|4274.2|4268.2|186
1728888900000|2024-10-14 06:55:00|4282.5|4276.5|4278.9|4272.9|4285.9|4279.9|4276.7|4270.7|199
1728889200000|2024-10-14 07:00:00|4278.5|4272.5|4267.5|4261.5|4278.7|4272.7|4267|4261|82
1728889500000|2024-10-14 07:05:00|4267|4261|4261.5|4255.5|4267|4261|4261|4255|190
1728889800000|2024-10-14 07:10:00|4261.2|4255.2|4259.7|4253.7|4262.7|4256.7|4258.7|4252.7|101
1728890100000|2024-10-14 07:15:00|4259.5|4253.5|4263.7|4257.7|4269.5|4263.5|4259.2|4253.2|246
1728890400000|2024-10-14 07:20:00|4264|4258|4272|4266|4272.8|4266.8|4259|4253|255
1728890700000|2024-10-14 07:25:00|4271.7|4265.7|4269.5|4263.5|4277.7|4271.7|4267.5|4261.5|193
1728891000000|2024-10-14 07:30:00|4269.2|4263.2|4266.7|4260.7|4269.5|4263.5|4264.5|4258.5|28
1728891300000|2024-10-14 07:35:00|4267|4261|4274|4268|4275|4269|4266.7|4260.7|22
1728891600000|2024-10-14 07:40:00|4273.7|4267.7|4272.7|4266.7|4275.5|4269.5|4271.5|4265.5|58
1728891900000|2024-10-14 07:45:00|4273|4267|4267.5|4261.5|4273.2|4267.2|4264.5|4258.5|24
1728892200000|2024-10-14 07:50:00|4267.7|4261.7|4266.2|4260.2|4269.7|4263.7|4266.2|4260.2|7
1728892500000|2024-10-14 07:55:00|4266.5|4260.5|4262.7|4256.7|4266.5|4260.5|4261.7|4255.7|21
1728892800000|2024-10-14 08:00:00|4262.5|4256.5|4268.7|4262.7|4270.5|4264.5|4262.2|4256.2|43
1728893100000|2024-10-14 08:05:00|4268.5|4262.5|4274.7|4268.7|4275|4269|4268|4262|15
1728893400000|2024-10-14 08:10:00|4275|4269|4270.2|4264.2|4276.7|4270.7|4270.2|4264.2|21
1728893700000|2024-10-14 08:15:00|4271.2|4265.2|4273.7|4267.7|4277.7|4271.7|4270.7|4264.7|194
1728894000000|2024-10-14 08:20:00|4275.2|4269.2|4277.7|4271.7|4278.7|4272.7|4274.7|4268.7|24
1728894300000|2024-10-14 08:25:00|4277|4271|4283|4277|4286|4280|4275.7|4269.7|140
1728894600000|2024-10-14 08:30:00|4282.7|4276.7|4283|4277|4283.7|4277.7|4279|4273|58
1728894900000|2024-10-14 08:35:00|4282.7|4276.7|4279.5|4273.5|4288.7|4282.7|4278.5|4272.5|199
1728895200000|2024-10-14 08:40:00|4279.7|4273.7|4286.5|4280.5|4287|4281|4279.5|4273.5|123
1728895500000|2024-10-14 08:45:00|4285.7|4279.7|4280.7|4274.7|4287.2|4281.2|4279|4273|218
1728895800000|2024-10-14 08:50:00|4280.5|4274.5|4283.2|4277.2|4284.7|4278.7|4280.5|4274.5|11
1728896100000|2024-10-14 08:55:00|4283.5|4277.5|4282.5|4276.5|4284|4278|4280.2|4274.2|17
1728896400000|2024-10-14 09:00:00|4283|4277|4279.7|4273.7|4283.7|4277.7|4278.5|4272.5|16
1728896700000|2024-10-14 09:05:00|4278.7|4272.7|4266|4260|4279.7|4273.7|4266|4260|96
1728897000000|2024-10-14 09:10:00|4266.7|4260.7|4265.2|4259.2|4269.5|4263.5|4264|4258|75
1728897300000|2024-10-14 09:15:00|4265.4|4259.4|4273.7|4267.7|4275.7|4269.7|4265.2|4259.2|146
1728897600000|2024-10-14 09:20:00|4273.5|4267.5|4278|4272|4278.7|4272.7|4272.5|4266.5|17
1728897900000|2024-10-14 09:25:00|4277.7|4271.7|4283.7|4277.7|4284.7|4278.7|4276.5|4270.5|16
1728898200000|2024-10-14 09:30:00|4283.5|4277.5|4278.2|4272.2|4285|4279|4276|4270|15
1728898500000|2024-10-14 09:35:00|4279.2|4273.2|4275.7|4269.7|4279.2|4273.2|4275|4269|15
1728898800000|2024-10-14 09:40:00|4275.5|4269.5|4273.7|4267.7|4280|4274|4270|4264|41
1728899100000|2024-10-14 09:45:00|4274|4268|4276.5|4270.5|4280.2|4274.2|4272.2|4266.2|345
1728899400000|2024-10-14 09:50:00|4276.7|4270.7|4271|4265|4279.5|4273.5|4271|4265|62
1728899700000|2024-10-14 09:55:00|4271.2|4265.2|4268.7|4262.7|4271.7|4265.7|4268|4262|23
1728900000000|2024-10-14 10:00:00|4268.5|4262.5|4268.7|4262.7|4271|4265|4268|4262|29
1728900300000|2024-10-14 10:05:00|4268.5|4262.5|4271.2|4265.2|4271.7|4265.7|4266.2|4260.2|35
1728900600000|2024-10-14 10:10:00|4270.9|4264.9|4270.2|4264.2|4271.7|4265.7|4269|4263|22
1728900900000|2024-10-14 10:15:00|4270.5|4264.5|4273.2|4267.2|4273.7|4267.7|4268.2|4262.2|12
1728901200000|2024-10-14 10:20:00|4273.5|4267.5|4273.2|4267.2|4275.2|4269.2|4272.7|4266.7|7
1728901500000|2024-10-14 10:25:00|4273|4267|4276.2|4270.2|4277.7|4271.7|4273|4267|43
1728901800000|2024-10-14 10:30:00|4276.5|4270.5|4284.2|4278.2|4284.2|4278.2|4276.2|4270.2|35
1728902100000|2024-10-14 10:35:00|4283|4277|4281|4275|4283|4277|4278.2|4272.2|50
1728902400000|2024-10-14 10:40:00|4281.4|4275.4|4284|4278|4284.7|4278.7|4281.4|4275.4|18
1728902700000|2024-10-14 10:45:00|4284.5|4278.5|4284|4278|4285.2|4279.2|4282.2|4276.2|33
1728903000000|2024-10-14 10:50:00|4284.2|4278.2|4286.7|4280.7|4290.4|4284.4|4284.2|4278.2|35
1728903300000|2024-10-14 10:55:00|4286.5|4280.5|4284|4278|4287.2|4281.2|4284|4278|12
1728903600000|2024-10-14 11:00:00|4283.5|4277.5|4284.2|4278.2|4288.9|4282.9|4283|4277|60
1728903900000|2024-10-14 11:05:00|4284.7|4278.7|4281.7|4275.7|4285.2|4279.2|4281.7|4275.7|32
1728904200000|2024-10-14 11:10:00|4282.2|4276.2|4277.7|4271.7|4283.2|4277.2|4276.7|4270.7|47
1728904500000|2024-10-14 11:15:00|4277.5|4271.5|4285|4279|4285|4279|4277|4271|37
1728904800000|2024-10-14 11:20:00|4284.7|4278.7|4282.5|4276.5|4286.2|4280.2|4282.5|4276.5|26
1728905100000|2024-10-14 11:25:00|4282.7|4276.7|4282|4276|4282.7|4276.7|4280|4274|19
1728905400000|2024-10-14 11:30:00|4281|4275|4295.4|4289.4|4295.4|4289.4|4278.5|4272.5|242
1728905700000|2024-10-14 11:35:00|4295.2|4289.2|4291.2|4285.2|4295.2|4289.2|4285.5|4279.5|174
1728906000000|2024-10-14 11:40:00|4292|4286|4287|4281|4293.2|4287.2|4286.7|4280.7|29
1728906300000|2024-10-14 11:45:00|4287.4|4281.4|4283.5|4277.5|4287.7|4281.7|4282.2|4276.2|21
1728906600000|2024-10-14 11:50:00|4284|4278|4278.7|4272.7|4284.2|4278.2|4278.5|4272.5|22
1728906900000|2024-10-14 11:55:00|4278.5|4272.5|4283.7|4277.7|4283.7|4277.7|4278.2|4272.2|29
1728907200000|2024-10-14 12:00:00|4287.5|4281.5|4283.7|4277.7|4290.4|4284.4|4281.7|4275.7|249
1728907500000|2024-10-14 12:05:00|4283.5|4277.5|4294.2|4288.2|4295|4289|4281.5|4275.5|196
1728907800000|2024-10-14 12:10:00|4294|4288|4286.7|4280.7|4294.2|4288.2|4286.7|4280.7|118
1728908100000|2024-10-14 12:15:00|4286.5|4280.5|4284|4278|4286.7|4280.7|4283|4277|34
1728908400000|2024-10-14 12:20:00|4285|4279|4282.5|4276.5|4286|4280|4281|4275|63
1728908700000|2024-10-14 12:25:00|4282|4276|4284.4|4278.4|4286.2|4280.2|4281|4275|108
1728909000000|2024-10-14 12:30:00|4283.9|4277.9|4283.4|4277.4|4285.2|4279.2|4281.9|4275.9|16
1728909300000|2024-10-14 12:35:00|4282.9|4276.9|4276|4270|4282.9|4276.9|4274.7|4268.7|86
1728909600000|2024-10-14 12:40:00|4275.7|4269.7|4276.2|4270.2|4277.7|4271.7|4274.4|4268.4|81
1728912600000|2024-10-14 13:30:00|4275.5|4269.5|4272.4|4266.4|4285.2|4279.2|4259.7|4253.7|1242
1728912900000|2024-10-14 13:35:00|4273.2|4267.2|4273.4|4267.4|4283.6|4277.6|4264.7|4258.7|1358
1728913200000|2024-10-14 13:40:00|4272.7|4266.7|4293.7|4287.7|4296.4|4290.4|4269.4|4263.4|733
1728913500000|2024-10-14 13:45:00|4294.2|4288.2|4295.9|4289.9|4302.2|4296.2|4286.2|4280.2|975
1728913800000|2024-10-14 13:50:00|4295.7|4289.7|4295.7|4289.7|4303.4|4297.4|4293.4|4287.4|412
1728914100000|2024-10-14 13:55:00|4296|4290|4288.7|4282.7|4298.4|4292.4|4287|4281|481
1728914400000|2024-10-14 14:00:00|4288.5|4282.5|4292|4286|4300|4294|4286.7|4280.7|318
1728914700000|2024-10-14 14:05:00|4292.4|4286.4|4274|4268|4292.7|4286.7|4273|4267|285
1728915000000|2024-10-14 14:10:00|4274.2|4268.2|4276.4|4270.4|4284.2|4278.2|4268.7|4262.7|651
1728915300000|2024-10-14 14:15:00|4277.4|4271.4|4269.4|4263.4|4284.7|4278.7|4267.4|4261.4|365
1728915600000|2024-10-14 14:20:00|4268.4|4262.4|4270.9|4264.9|4274.2|4268.2|4264.4|4258.4|322
1728915900000|2024-10-14 14:25:00|4270.7|4264.7|4269.9|4263.9|4275.6|4269.6|4266.9|4260.9|408
1728916200000|2024-10-14 14:30:00|4269.4|4263.4|4285.9|4279.9|4287.1|4281.1|4269.4|4263.4|253
1728916500000|2024-10-14 14:35:00|4285.7|4279.7|4274.1|4268.1|4290.6|4284.6|4271.4|4265.4|682
1728916800000|2024-10-14 14:40:00|4273.9|4267.9|4275.4|4269.4|4281.6|4275.6|4272.4|4266.4|237
1728917100000|2024-10-14 14:45:00|4274.9|4268.9|4272.1|4266.1|4278.4|4272.4|4269.4|4263.4|225
1728917400000|2024-10-14 14:50:00|4271.9|4265.9|4263.4|4257.4|4272.4|4266.4|4260.6|4254.6|349
1728917700000|2024-10-14 14:55:00|4263.1|4257.1|4248.9|4242.9|4264.4|4258.4|4248.9|4242.9|1325
1728918000000|2024-10-14 15:00:00|4248.4|4242.4|4264.4|4258.4|4264.9|4258.9|4246.9|4240.9|1072
1728918300000|2024-10-14 15:05:00|4264.1|4258.1|4260.7|4254.7|4268.9|4262.9|4255.6|4249.6|489
1728918600000|2024-10-14 15:10:00|4260.1|4254.1|4255.7|4249.7|4261.9|4255.9|4250.9|4244.9|283
1728918900000|2024-10-14 15:15:00|4255.1|4249.1|4244.2|4238.2|4256.6|4250.6|4243.4|4237.4|276
1728919200000|2024-10-14 15:20:00|4243.7|4237.7|4233.9|4227.9|4244.2|4238.2|4233.2|4227.2|660
1728919500000|2024-10-14 15:25:00|4234.2|4228.2|4224.7|4218.7|4236.4|4230.4|4222.7|4216.7|727
1728919800000|2024-10-14 15:30:00|4225.4|4219.4|4216.7|4210.7|4230.7|4224.7|4215.7|4209.7|692
1728920100000|2024-10-14 15:35:00|4216.5|4210.5|4208.2|4202.2|4221|4215|4208.2|4202.2|828
1728920400000|2024-10-14 15:40:00|4208|4202|4204.5|4198.5|4209.2|4203.2|4200.8|4194.8|746
1728920700000|2024-10-14 15:45:00|4207.3|4201.3|4209|4203|4215|4209|4202.3|4196.3|857
1728921000000|2024-10-14 15:50:00|4208.8|4202.8|4221.8|4215.8|4222.8|4216.8|4208.5|4202.5|769
1728921300000|2024-10-14 15:55:00|4221.5|4215.5|4224.5|4218.5|4226.3|4220.3|4219.8|4213.8|475
1728921600000|2024-10-14 16:00:00|4225.1|4219.1|4224.3|4218.3|4226.3|4220.3|4220.8|4214.8|428
1728921900000|2024-10-14 16:05:00|4224|4218|4218.8|4212.8|4224|4218|4217.8|4211.8|356
1728922200000|2024-10-14 16:10:00|4218.5|4212.5|4222.3|4216.3|4226|4220|4217.3|4211.3|331
1728922500000|2024-10-14 16:15:00|4223.8|4217.8|4221.3|4215.3|4226.3|4220.3|4216.8|4210.8|368
1728922800000|2024-10-14 16:20:00|4221.1|4215.1|4216.5|4210.5|4222.6|4216.6|4215.8|4209.8|227
1728923100000|2024-10-14 16:25:00|4216.3|4210.3|4210.8|4204.8|4216.8|4210.8|4208|4202|547
1728923400000|2024-10-14 16:30:00|4210.3|4204.3|4209.8|4203.8|4210.3|4204.3|4207|4201|335
1728923700000|2024-10-14 16:35:00|4209.5|4203.5|4204.8|4198.8|4209.5|4203.5|4203.7|4197.7|248
1728924000000|2024-10-14 16:40:00|4204.5|4198.5|4207.5|4201.5|4208|4202|4201.3|4195.3|502
1728924300000|2024-10-14 16:45:00|4207.3|4201.3|4213|4207|4215.3|4209.3|4206|4200|507
1728924600000|2024-10-14 16:50:00|4212.3|4206.3|4204.8|4198.8|4212.3|4206.3|4202|4196|479
1728924900000|2024-10-14 16:55:00|4204.5|4198.5|4205.5|4199.5|4208|4202|4203|4197|258
1728925200000|2024-10-14 17:00:00|4205|4199|4195.3|4189.3|4205|4199|4194|4188|468
1728925500000|2024-10-14 17:05:00|4195|4189|4192.5|4186.5|4196.3|4190.3|4188.8|4182.8|667
1728925800000|2024-10-14 17:10:00|4193|4187|4187|4181|4195.8|4189.8|4187|4181|455
1728926100000|2024-10-14 17:15:00|4186.5|4180.5|4187|4181|4191|4185|4186|4180|586
1728926400000|2024-10-14 17:20:00|4186.7|4180.7|4192.2|4186.2|4193.7|4187.7|4185.3|4179.3|391
1728926700000|2024-10-14 17:25:00|4192|4186|4196.4|4190.4|4196.9|4190.9|4189|4183|895
1728927000000|2024-10-14 17:30:00|4196.7|4190.7|4203.4|4197.4|4203.6|4197.6|4194.6|4188.6|1063
1728927300000|2024-10-14 17:35:00|4203.1|4197.1|4198.4|4192.4|4203.1|4197.1|4197.1|4191.1|335
1728927600000|2024-10-14 17:40:00|4197.9|4191.9|4201.1|4195.1|4201.6|4195.6|4197.1|4191.1|469
1728927900000|2024-10-14 17:45:00|4200.9|4194.9|4201.9|4195.9|4202.1|4196.1|4197.4|4191.4|346
1728928200000|2024-10-14 17:50:00|4202.1|4196.1|4199.6|4193.6|4202.6|4196.6|4197.9|4191.9|417
1728928500000|2024-10-14 17:55:00|4199.9|4193.9|4198.4|4192.4|4201.4|4195.4|4195.9|4189.9|539
1728928800000|2024-10-14 18:00:00|4198.2|4192.2|4203.4|4197.4|4203.9|4197.9|4195.4|4189.4|542
1728929100000|2024-10-14 18:05:00|4203.2|4197.2|4205.9|4199.9|4208.1|4202.1|4198.6|4192.6|1054
1728929400000|2024-10-14 18:10:00|4205.6|4199.6|4196.5|4190.5|4206.1|4200.1|4194.5|4188.5|3483
1728929700000|2024-10-14 18:15:00|4198|4192|4203.2|4197.2|4203.5|4197.5|4196|4190|847
1728950400000|2024-10-15 00:00:00|4196.7|4190.7|4189|4183|4198.5|4192.5|4184|4178|408
1728950700000|2024-10-15 00:05:00|4188.7|4182.7|4185.5|4179.5|4190|4184|4184.7|4178.7|194
1728951000000|2024-10-15 00:10:00|4185.7|4179.7|4181.5|4175.5|4187.8|4181.8|4181.3|4175.3|125
1728951300000|2024-10-15 00:15:00|4181.7|4175.7|4179|4173|4182.7|4176.7|4179|4173|175
1728951600000|2024-10-15 00:20:00|4179.3|4173.3|4180|4174|4180.8|4174.8|4178.7|4172.7|61
1728951900000|2024-10-15 00:25:00|4180.5|4174.5|4179.3|4173.3|4180.5|4174.5|4178.8|4172.8|30
1728952200000|2024-10-15 00:30:00|4180|4174|4181.8|4175.8|4183.3|4177.3|4180|4174|55
1728952500000|2024-10-15 00:35:00|4181|4175|4178.8|4172.8|4181.8|4175.8|4178.5|4172.5|24
1728952800000|2024-10-15 00:40:00|4179|4173|4174.8|4168.8|4179.5|4173.5|4172.3|4166.3|130
1728953100000|2024-10-15 00:45:00|4174.5|4168.5|4171.8|4165.8|4174.8|4168.8|4171.3|4165.3|42
1728953400000|2024-10-15 00:50:00|4172.3|4166.3|4172.5|4166.5|4180.5|4174.5|4171.5|4165.5|113
1728953700000|2024-10-15 00:55:00|4172|4166|4174.8|4168.8|4176.8|4170.8|4171.3|4165.3|80
1728954000000|2024-10-15 01:00:00|4174.1|4168.1|4172.3|4166.3|4183.5|4177.5|4172|4166|131
1728954300000|2024-10-15 01:05:00|4172.5|4166.5|4168.5|4162.5|4174|4168|4166.3|4160.3|206
1728954600000|2024-10-15 01:10:00|4168.8|4162.8|4170.8|4164.8|4172.8|4166.8|4168.3|4162.3|55
1728954900000|2024-10-15 01:15:00|4170.5|4164.5|4168.8|4162.8|4171.8|4165.8|4167.3|4161.3|33
1728955200000|2024-10-15 01:20:00|4168.5|4162.5|4168.8|4162.8|4169.3|4163.3|4166.8|4160.8|17
1728955500000|2024-10-15 01:25:00|4168.5|4162.5|4172.1|4166.1|4174.3|4168.3|4163.8|4157.8|126
1728955800000|2024-10-15 01:30:00|4171.8|4165.8|4171.8|4165.8|4174.1|4168.1|4168.3|4162.3|76
1728956100000|2024-10-15 01:35:00|4172.1|4166.1|4175.3|4169.3|4177.3|4171.3|4168.6|4162.6|63
1728956400000|2024-10-15 01:40:00|4175.5|4169.5|4173.6|4167.6|4176.3|4170.3|4172.1|4166.1|35
1728956700000|2024-10-15 01:45:00|4173.8|4167.8|4177.8|4171.8|4181.6|4175.6|4173.1|4167.1|139
1728957000000|2024-10-15 01:50:00|4177.6|4171.6|4175.8|4169.8|4178.8|4172.8|4175.8|4169.8|44
1728957300000|2024-10-15 01:55:00|4175.6|4169.6|4177.8|4171.8|4178.3|4172.3|4174.6|4168.6|14
1728957600000|2024-10-15 02:00:00|4178.1|4172.1|4181.8|4175.8|4183.6|4177.6|4176.3|4170.3|20
1728957900000|2024-10-15 02:05:00|4182.1|4176.1|4179.3|4173.3|4182.8|4176.8|4178.8|4172.8|13
1728958200000|2024-10-15 02:10:00|4179.1|4173.1|4180.1|4174.1|4180.6|4174.6|4177.1|4171.1|5
1728958500000|2024-10-15 02:15:00|4180.3|4174.3|4180.1|4174.1|4180.6|4174.6|4178.8|4172.8|6
1728958800000|2024-10-15 02:20:00|4179.6|4173.6|4180.3|4174.3|4181.3|4175.3|4179.3|4173.3|18
1728959100000|2024-10-15 02:25:00|4180.6|4174.6|4183.8|4177.8|4183.8|4177.8|4179.6|4173.6|106
1728959400000|2024-10-15 02:30:00|4184.1|4178.1|4189.1|4183.1|4189.6|4183.6|4181.6|4175.6|119
1728959700000|2024-10-15 02:35:00|4189.3|4183.3|4188.6|4182.6|4194.1|4188.1|4187.6|4181.6|119
1728960000000|2024-10-15 02:40:00|4188.3|4182.3|4185.8|4179.8|4189.3|4183.3|4184.6|4178.6|156
1728960300000|2024-10-15 02:45:00|4186.1|4180.1|4187.8|4181.8|4189.6|4183.6|4182.3|4176.3|36
1728960600000|2024-10-15 02:50:00|4188.1|4182.1|4186.8|4180.8|4189.6|4183.6|4186.8|4180.8|10
1728960900000|2024-10-15 02:55:00|4187.1|4181.1|4183.6|4177.6|4187.6|4181.6|4183.3|4177.3|18
1728961200000|2024-10-15 03:00:00|4183.8|4177.8|4183.1|4177.1|4186.8|4180.8|4183.1|4177.1|9
1728961500000|2024-10-15 03:05:00|4182.8|4176.8|4182.3|4176.3|4184.6|4178.6|4182.3|4176.3|38
1728961800000|2024-10-15 03:10:00|4182.6|4176.6|4176.3|4170.3|4182.6|4176.6|4176.3|4170.3|40
1728962100000|2024-10-15 03:15:00|4176.6|4170.6|4175.3|4169.3|4177.8|4171.8|4173.6|4167.6|14
1728962400000|2024-10-15 03:20:00|4175.6|4169.6|4173.6|4167.6|4178.1|4172.1|4173.1|4167.1|22
1728962700000|2024-10-15 03:25:00|4173.8|4167.8|4181.3|4175.3|4181.8|4175.8|4173.8|4167.8|7
1728963000000|2024-10-15 03:30:00|4181.6|4175.6|4183.8|4177.8|4185.1|4179.1|4180.8|4174.8|18
1728963300000|2024-10-15 03:35:00|4183.6|4177.6|4185.8|4179.8|4186|4180|4181.3|4175.3|39
1728963600000|2024-10-15 03:40:00|4186|4180|4182.8|4176.8|4186.3|4180.3|4182.6|4176.6|18
1728963900000|2024-10-15 03:45:00|4182.1|4176.1|4180.3|4174.3|4182.1|4176.1|4179.8|4173.8|5
1728964200000|2024-10-15 03:50:00|4180.6|4174.6|4180.3|4174.3|4181.6|4175.6|4179.8|4173.8|6
1728964500000|2024-10-15 03:55:00|4180.1|4174.1|4180.3|4174.3|4180.8|4174.8|4176.6|4170.6|15
1728964800000|2024-10-15 04:00:00|4180.6|4174.6|4181.8|4175.8|4181.8|4175.8|4180.3|4174.3|20
1728965100000|2024-10-15 04:05:00|4181.3|4175.3|4183.6|4177.6|4183.8|4177.8|4180.6|4174.6|84
1728965400000|2024-10-15 04:10:00|4183.3|4177.3|4182.6|4176.6|4185.1|4179.1|4181.8|4175.8|42
1728965700000|2024-10-15 04:15:00|4182.3|4176.3|4181.6|4175.6|4182.9|4176.9|4180.8|4174.8|12
1728966000000|2024-10-15 04:20:00|4181.3|4175.3|4181.9|4175.9|4182.1|4176.1|4181.3|4175.3|6
1728966300000|2024-10-15 04:25:00|4182.1|4176.1|4182.1|4176.1|4182.9|4176.9|4181.8|4175.8|13
1728966600000|2024-10-15 04:30:00|4181.8|4175.8|4182.8|4176.8|4182.8|4176.8|4181.8|4175.8|2
1728966900000|2024-10-15 04:35:00|4182.6|4176.6|4181.9|4175.9|4182.6|4176.6|4181.6|4175.6|9
1728967200000|2024-10-15 04:40:00|4181.6|4175.6|4181.9|4175.9|4182.4|4176.4|4180.9|4174.9|7
1728967500000|2024-10-15 04:45:00|4182.4|4176.4|4182.9|4176.9|4183.4|4177.4|4181.9|4175.9|9
1728967800000|2024-10-15 04:50:00|4183.1|4177.1|4181.4|4175.4|4183.4|4177.4|4180.4|4174.4|8
1728968100000|2024-10-15 04:55:00|4181.1|4175.1|4180.4|4174.4|4182.1|4176.1|4180.4|4174.4|8
1728968400000|2024-10-15 05:00:00|4180.6|4174.6|4178.6|4172.6|4180.9|4174.9|4178.1|4172.1|44
1728968700000|2024-10-15 05:05:00|4178.1|4172.1|4168.4|4162.4|4178.6|4172.6|4168.4|4162.4|56
1728969000000|2024-10-15 05:10:00|4168.1|4162.1|4164.4|4158.4|4168.1|4162.1|4163.6|4157.6|226
1728969300000|2024-10-15 05:15:00|4164.1|4158.1|4164.4|4158.4|4164.9|4158.9|4163.4|4157.4|36
1728969600000|2024-10-15 05:20:00|4165.1|4159.1|4160.1|4154.1|4165.1|4159.1|4159.4|4153.4|66
1728969900000|2024-10-15 05:25:00|4160.4|4154.4|4158.6|4152.6|4160.6|4154.6|4158.4|4152.4|21
1728970200000|2024-10-15 05:30:00|4158.4|4152.4|4153.9|4147.9|4158.4|4152.4|4151.1|4145.1|70
1728970500000|2024-10-15 05:35:00|4154.1|4148.1|4165.6|4159.6|4166.1|4160.1|4154.1|4148.1|57
1728970800000|2024-10-15 05:40:00|4165.4|4159.4|4164.6|4158.6|4165.6|4159.6|4161.4|4155.4|42
1728971100000|2024-10-15 05:45:00|4164.4|4158.4|4166.4|4160.4|4170.4|4164.4|4163.6|4157.6|45
1728971400000|2024-10-15 05:50:00|4166|4160|4164.4|4158.4|4166|4160|4163.4|4157.4|10
1728971700000|2024-10-15 05:55:00|4164.6|4158.6|4161.4|4155.4|4165.4|4159.4|4160.6|4154.6|16
1728972000000|2024-10-15 06:00:00|4161.1|4155.1|4164.4|4158.4|4164.4|4158.4|4161.1|4155.1|5
1728972300000|2024-10-15 06:05:00|4164.1|4158.1|4160.6|4154.6|4164.4|4158.4|4160.4|4154.4|18
1728972600000|2024-10-15 06:10:00|4160.1|4154.1|4158.6|4152.6|4160.1|4154.1|4154.6|4148.6|50
1728972900000|2024-10-15 06:15:00|4158.1|4152.1|4155.6|4149.6|4159.4|4153.4|4155.4|4149.4|24
1728973200000|2024-10-15 06:20:00|4155.4|4149.4|4158.7|4152.7|4158.7|4152.7|4153.7|4147.7|51
1728973500000|2024-10-15 06:25:00|4159.2|4153.2|4161.9|4155.9|4161.9|4155.9|4157.4|4151.4|25
1728973800000|2024-10-15 06:30:00|4161.4|4155.4|4168.7|4162.7|4170.7|4164.7|4161.4|4155.4|36
1728974100000|2024-10-15 06:35:00|4168.9|4162.9|4164.4|4158.4|4170.9|4164.9|4162.4|4156.4|32
1728974400000|2024-10-15 06:40:00|4164.2|4158.2|4164.2|4158.2|4165.7|4159.7|4162.4|4156.4|13
1728974700000|2024-10-15 06:45:00|4164.4|4158.4|4163.4|4157.4|4168.7|4162.7|4162.7|4156.7|16
1728975000000|2024-10-15 06:50:00|4163.7|4157.7|4160.9|4154.9|4165.4|4159.4|4155.9|4149.9|47
1728975300000|2024-10-15 06:55:00|4159.9|4153.9|4160.3|4154.3|4161.7|4155.7|4157.9|4151.9|62
1728975600000|2024-10-15 07:00:00|4159.9|4153.9|4154.6|4148.6|4160.3|4154.3|4150.9|4144.9|138
1728975900000|2024-10-15 07:05:00|4154.4|4148.4|4155.4|4149.4|4156.2|4150.2|4151.9|4145.9|68
1728976200000|2024-10-15 07:10:00|4155.2|4149.2|4151.4|4145.4|4158.9|4152.9|4151.4|4145.4|109
1728976500000|2024-10-15 07:15:00|4151.2|4145.2|4149.7|4143.7|4152.4|4146.4|4148.7|4142.7|22
1728976800000|2024-10-15 07:20:00|4150.4|4144.4|4147.4|4141.4|4150.4|4144.4|4144.6|4138.6|90
1728977100000|2024-10-15 07:25:00|4147.2|4141.2|4151.4|4145.4|4151.7|4145.7|4146.7|4140.7|10
1728977400000|2024-10-15 07:30:00|4151.2|4145.2|4153.2|4147.2|4156.7|4150.7|4150.4|4144.4|16
1728977700000|2024-10-15 07:35:00|4152.7|4146.7|4153.2|4147.2|4153.4|4147.4|4150.4|4144.4|3
1728978000000|2024-10-15 07:40:00|4153.4|4147.4|4161.4|4155.4|4164.4|4158.4|4152.2|4146.2|141
1728978300000|2024-10-15 07:45:00|4162.4|4156.4|4162.7|4156.7|4164.9|4158.9|4161.7|4155.7|36
1728978600000|2024-10-15 07:50:00|4162.4|4156.4|4169.9|4163.9|4170.7|4164.7|4161.9|4155.9|85
1728978900000|2024-10-15 07:55:00|4169.4|4163.4|4175.2|4169.2|4175.7|4169.7|4167.9|4161.9|69
1728979200000|2024-10-15 08:00:00|4174.7|4168.7|4164.9|4158.9|4174.7|4168.7|4164.4|4158.4|50
1728979500000|2024-10-15 08:05:00|4164.7|4158.7|4167.4|4161.4|4168.4|4162.4|4164.7|4158.7|123
1728979800000|2024-10-15 08:10:00|4167.7|4161.7|4171.4|4165.4|4171.7|4165.7|4167.7|4161.7|56
1728980100000|2024-10-15 08:15:00|4171.7|4165.7|4168.7|4162.7|4171.9|4165.9|4168.7|4162.7|76
1728980400000|2024-10-15 08:20:00|4168.4|4162.4|4172.7|4166.7|4172.9|4166.9|4168.4|4162.4|24
1728980700000|2024-10-15 08:25:00|4172.9|4166.9|4177.7|4171.7|4178.7|4172.7|4172.4|4166.4|98
1728981000000|2024-10-15 08:30:00|4177.4|4171.4|4173.7|4167.7|4177.4|4171.4|4170.4|4164.4|63
1728981300000|2024-10-15 08:35:00|4173.4|4167.4|4172.9|4166.9|4173.9|4167.9|4171.7|4165.7|44
1728981600000|2024-10-15 08:40:00|4173.2|4167.2|4171.4|4165.4|4177.4|4171.4|4171.4|4165.4|22
1728981900000|2024-10-15 08:45:00|4171.7|4165.7|4169.9|4163.9|4174.7|4168.7|4169.1|4163.1|62
1728982200000|2024-10-15 08:50:00|4169.7|4163.7|4169.9|4163.9|4171.7|4165.7|4164.9|4158.9|112
1728982500000|2024-10-15 08:55:00|4169.4|4163.4|4171.9|4165.9|4172.9|4166.9|4169.4|4163.4|91
1728982800000|2024-10-15 09:00:00|4172.9|4166.9|4166.1|4160.1|4172.9|4166.9|4165.9|4159.9|5
1728983100000|2024-10-15 09:05:00|4166.9|4160.9|4169.1|4163.1|4170.9|4164.9|4164.6|4158.6|26
1728983400000|2024-10-15 09:10:00|4169.4|4163.4|4170.1|4164.1|4171.9|4165.9|4168.1|4162.1|18
1728983700000|2024-10-15 09:15:00|4170.6|4164.6|4175.1|4169.1|4176.4|4170.4|4169.9|4163.9|26
1728984000000|2024-10-15 09:20:00|4174.9|4168.9|4174.1|4168.1|4175.9|4169.9|4172.1|4166.1|39
1728984300000|2024-10-15 09:25:00|4174.3|4168.3|4170.1|4164.1|4175.4|4169.4|4169.9|4163.9|16
1728984600000|2024-10-15 09:30:00|4169.6|4163.6|4170.1|4164.1|4171.1|4165.1|4166.3|4160.3|124
1728984900000|2024-10-15 09:35:00|4170.4|4164.4|4178.1|4172.1|4178.6|4172.6|4168.1|4162.1|44
1728985200000|2024-10-15 09:40:00|4176.6|4170.6|4171.1|4165.1|4178.1|4172.1|4170.1|4164.1|46
1728985500000|2024-10-15 09:45:00|4171.6|4165.6|4175.6|4169.6|4177.9|4171.9|4171.6|4165.6|23
1728985800000|2024-10-15 09:50:00|4175.4|4169.4|4169.9|4163.9|4178.9|4172.9|4169.6|4163.6|48
1728986100000|2024-10-15 09:55:00|4169.6|4163.6|4172.1|4166.1|4172.9|4166.9|4169.1|4163.1|18
1728986400000|2024-10-15 10:00:00|4171.9|4165.9|4164.1|4158.1|4172.1|4166.1|4161.9|4155.9|100
1728986700000|2024-10-15 10:05:00|4163.9|4157.9|4172.4|4166.4|4173.4|4167.4|4163.9|4157.9|21
1728987000000|2024-10-15 10:10:00|4172.2|4166.2|4175.9|4169.9|4176.9|4170.9|4171.1|4165.1|63
1728987300000|2024-10-15 10:15:00|4175.4|4169.4|4171.4|4165.4|4175.4|4169.4|4170.9|4164.9|25
1728987600000|2024-10-15 10:20:00|4171.9|4165.9|4173.9|4167.9|4177.4|4171.4|4170.9|4164.9|14
1728987900000|2024-10-15 10:25:00|4173.7|4167.7|4173.6|4167.6|4175.1|4169.1|4173.1|4167.1|6
1728988200000|2024-10-15 10:30:00|4173.2|4167.2|4170.9|4164.9|4174.9|4168.9|4170.9|4164.9|8
1728988500000|2024-10-15 10:35:00|4170.6|4164.6|4169.1|4163.1|4173.1|4167.1|4169.1|4163.1|8
1728988800000|2024-10-15 10:40:00|4168.9|4162.9|4169.9|4163.9|4171.1|4165.1|4168.1|4162.1|13
1728989100000|2024-10-15 10:45:00|4169.6|4163.6|4169.6|4163.6|4171.4|4165.4|4163.6|4157.6|75
1728989400000|2024-10-15 10:50:00|4169.9|4163.9|4168.1|4162.1|4169.9|4163.9|4167.4|4161.4|15
1728989700000|2024-10-15 10:55:00|4168.6|4162.6|4171.9|4165.9|4172.9|4166.9|4166.9|4160.9|16
1728990000000|2024-10-15 11:00:00|4171.4|4165.4|4173.6|4167.6|4176.1|4170.1|4170.1|4164.1|245
1728990300000|2024-10-15 11:05:00|4173.9|4167.9|4177.6|4171.6|4179.1|4173.1|4173.9|4167.9|131
1728990600000|2024-10-15 11:10:00|4177.4|4171.4|4174.4|4168.4|4177.6|4171.6|4174.1|4168.1|22
1728990900000|2024-10-15 11:15:00|4174.9|4168.9|4178.9|4172.9|4180.4|4174.4|4174.1|4168.1|112
1728991200000|2024-10-15 11:20:00|4179.4|4173.4|4183.1|4177.1|4183.1|4177.1|4178.1|4172.1|39
1728991500000|2024-10-15 11:25:00|4182.6|4176.6|4179.4|4173.4|4184.1|4178.1|4176.1|4170.1|100
1728991800000|2024-10-15 11:30:00|4179.6|4173.6|4183.9|4177.9|4184.4|4178.4|4177.6|4171.6|81
1728992100000|2024-10-15 11:35:00|4184.4|4178.4|4198.1|4192.1|4198.4|4192.4|4183.6|4177.6|566
1728992400000|2024-10-15 11:40:00|4197.9|4191.9|4199.9|4193.9|4203.9|4197.9|4197.6|4191.6|433
1728992700000|2024-10-15 11:45:00|4200.1|4194.1|4199.4|4193.4|4203.9|4197.9|4198.9|4192.9|101
1728993000000|2024-10-15 11:50:00|4199.9|4193.9|4197.9|4191.9|4203.4|4197.4|4197.6|4191.6|131
1728993300000|2024-10-15 11:55:00|4197.6|4191.6|4191.4|4185.4|4197.9|4191.9|4191.4|4185.4|81
1728993600000|2024-10-15 12:00:00|4190.9|4184.9|4181.6|4175.6|4194.1|4188.1|4180.6|4174.6|215
1728993900000|2024-10-15 12:05:00|4181.8|4175.8|4179.6|4173.6|4182.9|4176.9|4178.6|4172.6|152
1728994200000|2024-10-15 12:10:00|4179.4|4173.4|4172.6|4166.6|4179.6|4173.6|4170.9|4164.9|83
1728994500000|2024-10-15 12:15:00|4172.1|4166.1|4171.6|4165.6|4177.4|4171.4|4171.1|4165.1|86
1728994800000|2024-10-15 12:20:00|4171.8|4165.8|4169.6|4163.6|4173.8|4167.8|4166.5|4160.5|360
1728995100000|2024-10-15 12:25:00|4169.3|4163.3|4166.1|4160.1|4171.3|4165.3|4165.6|4159.6|99
1728995400000|2024-10-15 12:30:00|4166.3|4160.3|4161.4|4155.4|4166.8|4160.8|4161.1|4155.1|170
1728995700000|2024-10-15 12:35:00|4161.6|4155.6|4159.6|4153.6|4165.8|4159.8|4158.9|4152.9|89
1728996000000|2024-10-15 12:40:00|4159.8|4153.8|4160.6|4154.6|4161.9|4155.9|4157.3|4151.3|129
1728999000000|2024-10-15 13:30:00|4165.1|4159.1|4177.7|4171.7|4190|4184|4153.9|4147.9|1494
1728999300000|2024-10-15 13:35:00|4178.7|4172.7|4184.7|4178.7|4192.7|4186.7|4173.5|4167.5|952
1728999600000|2024-10-15 13:40:00|4185|4179|4188.7|4182.7|4188.7|4182.7|4181.7|4175.7|705
1728999900000|2024-10-15 13:45:00|4187.7|4181.7|4180.6|4174.6|4187.7|4181.7|4165.1|4159.1|1022
1729000200000|2024-10-15 13:50:00|4180.9|4174.9|4168.1|4162.1|4193.1|4187.1|4165.1|4159.1|1667
1729000500000|2024-10-15 13:55:00|4168.3|4162.3|4175.5|4169.5|4177.8|4171.8|4164.1|4158.1|763
1729000800000|2024-10-15 14:00:00|4175.8|4169.8|4183.5|4177.5|4183.5|4177.5|4167.8|4161.8|553
1729001100000|2024-10-15 14:05:00|4183|4177|4204.4|4198.4|4209.2|4203.2|4180.5|4174.5|1487
1729001400000|2024-10-15 14:10:00|4204.1|4198.1|4227.1|4221.1|4231.8|4225.8|4204.1|4198.1|1766
1729001700000|2024-10-15 14:15:00|4227.3|4221.3|4222.4|4216.4|4237.6|4231.6|4215.4|4209.4|1075
1729002000000|2024-10-15 14:20:00|4221.9|4215.9|4214.6|4208.6|4223.9|4217.9|4211.3|4205.3|809
1729002300000|2024-10-15 14:25:00|4215.6|4209.6|4214.6|4208.6|4223.1|4217.1|4212.3|4206.3|571
1729002600000|2024-10-15 14:30:00|4214.1|4208.1|4215.8|4209.8|4219.6|4213.6|4202.6|4196.6|819
1729002900000|2024-10-15 14:35:00|4216.8|4210.8|4215.3|4209.3|4228.6|4222.6|4213.3|4207.3|445
1729003200000|2024-10-15 14:40:00|4214.6|4208.6|4218.6|4212.6|4220.6|4214.6|4206.1|4200.1|671
1729003500000|2024-10-15 14:45:00|4219.1|4213.1|4222.4|4216.4|4222.9|4216.9|4211.9|4205.9|504
1729003800000|2024-10-15 14:50:00|4222.6|4216.6|4221.9|4215.9|4224.9|4218.9|4214.4|4208.4|405
1729004100000|2024-10-15 14:55:00|4221.1|4215.1|4228.1|4222.1|4236.3|4230.3|4213.1|4207.1|1206
1729004400000|2024-10-15 15:00:00|4228.5|4222.5|4236.3|4230.3|4237.5|4231.5|4225.1|4219.1|1083
1729004700000|2024-10-15 15:05:00|4236|4230|4245.7|4239.7|4248.7|4242.7|4230|4224|1260
1729005000000|2024-10-15 15:10:00|4246|4240|4246.5|4240.5|4248|4242|4239.5|4233.5|635
1729005300000|2024-10-15 15:15:00|4247.2|4241.2|4242.7|4236.7|4251|4245|4241.2|4235.2|669
1729005600000|2024-10-15 15:20:00|4243|4237|4238.6|4232.6|4244|4238|4235.7|4229.7|687
1729005900000|2024-10-15 15:25:00|4238.9|4232.9|4226.1|4220.1|4243.6|4237.6|4220.9|4214.9|896
1729006200000|2024-10-15 15:30:00|4226.6|4220.6|4239.3|4233.3|4249.3|4243.3|4226.4|4220.4|735
1729006500000|2024-10-15 15:35:00|4239.5|4233.5|4228|4222|4240.8|4234.8|4225.3|4219.3|476
1729006800000|2024-10-15 15:40:00|4228.5|4222.5|4235.1|4229.1|4237.5|4231.5|4227|4221|858
1729007100000|2024-10-15 15:45:00|4235.3|4229.3|4224.1|4218.1|4236.1|4230.1|4222.6|4216.6|508
1729007400000|2024-10-15 15:50:00|4223.9|4217.9|4224.9|4218.9|4230.9|4224.9|4220.6|4214.6|638
1729007700000|2024-10-15 15:55:00|4224.6|4218.6|4219.6|4213.6|4225.9|4219.9|4211.4|4205.4|753
1729008000000|2024-10-15 16:00:00|4219.1|4213.1|4225.6|4219.6|4237.1|4231.1|4215.9|4209.9|999
1729008300000|2024-10-15 16:05:00|4225.4|4219.4|4231.9|4225.9|4237.9|4231.9|4225.4|4219.4|521
1729008600000|2024-10-15 16:10:00|4232.4|4226.4|4246.1|4240.1|4247.4|4241.4|4232.4|4226.4|584
1729008900000|2024-10-15 16:15:00|4245.9|4239.9|4248.7|4242.7|4254.5|4248.5|4244.9|4238.9|1333
1729009200000|2024-10-15 16:20:00|4249|4243|4250.4|4244.4|4250.4|4244.4|4242.5|4236.5|371
1729009500000|2024-10-15 16:25:00|4250.9|4244.9|4255.7|4249.7|4261.9|4255.9|4250.1|4244.1|721
1729009800000|2024-10-15 16:30:00|4255.9|4249.9|4253.2|4247.2|4262|4256|4246.5|4240.5|706
1729010100000|2024-10-15 16:35:00|4253.5|4247.5|4250.2|4244.2|4255.9|4249.9|4249.9|4243.9|176
1729010400000|2024-10-15 16:40:00|4249.9|4243.9|4248.9|4242.9|4255.9|4249.9|4248.2|4242.2|307
1729010700000|2024-10-15 16:45:00|4249.9|4243.9|4247.9|4241.9|4251.9|4245.9|4245.9|4239.9|334
1729011000000|2024-10-15 16:50:00|4247.4|4241.4|4248.7|4242.7|4252.5|4246.5|4245.9|4239.9|219
1729011300000|2024-10-15 16:55:00|4248.9|4242.9|4252.2|4246.2|4253|4247|4246.9|4240.9|177
1729011600000|2024-10-15 17:00:00|4251.9|4245.9|4243.5|4237.5|4251.9|4245.9|4241.5|4235.5|362
1729011900000|2024-10-15 17:05:00|4243.3|4237.3|4244|4238|4248.8|4242.8|4242.3|4236.3|132
1729012200000|2024-10-15 17:10:00|4243.8|4237.8|4249.3|4243.3|4250.8|4244.8|4241.3|4235.3|229
1729012500000|2024-10-15 17:15:00|4249.8|4243.8|4253|4247|4254|4248|4249.5|4243.5|221
1729012800000|2024-10-15 17:20:00|4252.5|4246.5|4253|4247|4257.5|4251.5|4252.5|4246.5|444
1729013100000|2024-10-15 17:25:00|4252.7|4246.7|4254.5|4248.5|4254.5|4248.5|4249|4243|260
1729013400000|2024-10-15 17:30:00|4254|4248|4257.5|4251.5|4258.5|4252.5|4252.5|4246.5|239
1729013700000|2024-10-15 17:35:00|4257.7|4251.7|4255.3|4249.3|4261|4255|4254|4248|326
1729014000000|2024-10-15 17:40:00|4255|4249|4251.5|4245.5|4256|4250|4250.5|4244.5|335
1729014300000|2024-10-15 17:45:00|4251.3|4245.3|4250.8|4244.8|4257.5|4251.5|4250|4244|431
1729014600000|2024-10-15 17:50:00|4250.5|4244.5|4249.5|4243.5|4253.3|4247.3|4249|4243|303
1729014900000|2024-10-15 17:55:00|4249.3|4243.3|4244.8|4238.8|4250|4244|4244.5|4238.5|360
1729015200000|2024-10-15 18:00:00|4245|4239|4243|4237|4246.3|4240.3|4240.5|4234.5|368
1729015500000|2024-10-15 18:05:00|4243.3|4237.3|4245.3|4239.3|4246.5|4240.5|4240.8|4234.8|438
1729015800000|2024-10-15 18:10:00|4245|4239|4241.9|4235.9|4246.5|4240.5|4238.9|4232.9|1794
1729016100000|2024-10-15 18:15:00|4241.7|4235.7|4242.2|4236.2|4243.9|4237.9|4238.9|4232.9|764
1729036800000|2024-10-16 00:00:00|4241.6|4235.6|4245.6|4239.6|4256.9|4250.9|4241.6|4235.6|269
1729037100000|2024-10-16 00:05:00|4245.4|4239.4|4242.6|4236.6|4248.6|4242.6|4240.6|4234.6|68
1729037400000|2024-10-16 00:10:00|4243.4|4237.4|4244.1|4238.1|4248.9|4242.9|4242.4|4236.4|81
1729037700000|2024-10-16 00:15:00|4244.6|4238.6|4241.4|4235.4|4245.6|4239.6|4239.9|4233.9|39
1729038000000|2024-10-16 00:20:00|4241.6|4235.6|4241.9|4235.9|4242.4|4236.4|4238.9|4232.9|38
1729038300000|2024-10-16 00:25:00|4240.9|4234.9|4242.3|4236.3|4242.3|4236.3|4238.1|4232.1|56
1729038600000|2024-10-16 00:30:00|4243.1|4237.1|4239.9|4233.9|4243.1|4237.1|4238.1|4232.1|36
1729038900000|2024-10-16 00:35:00|4240.1|4234.1|4236.1|4230.1|4241.9|4235.9|4236.1|4230.1|59
1729039200000|2024-10-16 00:40:00|4236.4|4230.4|4239.9|4233.9|4241.3|4235.3|4236.1|4230.1|110
1729039500000|2024-10-16 00:45:00|4240.1|4234.1|4238.9|4232.9|4240.1|4234.1|4237.8|4231.8|10
1729039800000|2024-10-16 00:50:00|4239.1|4233.1|4242.3|4236.3|4242.3|4236.3|4236.3|4230.3|33
1729040100000|2024-10-16 00:55:00|4242.1|4236.1|4240.3|4234.3|4243.1|4237.1|4239.3|4233.3|6
1729040400000|2024-10-16 01:00:00|4239.9|4233.9|4240.9|4234.9|4244.6|4238.6|4236.1|4230.1|55
1729040700000|2024-10-16 01:05:00|4240.6|4234.6|4239.3|4233.3|4243.9|4237.9|4239.1|4233.1|14
1729041000000|2024-10-16 01:10:00|4239.6|4233.6|4240.6|4234.6|4241.3|4235.3|4238.3|4232.3|18
1729041300000|2024-10-16 01:15:00|4240.8|4234.8|4237.9|4231.9|4242.1|4236.1|4236.6|4230.6|34
1729041600000|2024-10-16 01:20:00|4237.6|4231.6|4238.6|4232.6|4240.9|4234.9|4237.6|4231.6|15
1729041900000|2024-10-16 01:25:00|4238.9|4232.9|4239.1|4233.1|4239.6|4233.6|4237.1|4231.1|29
1729042200000|2024-10-16 01:30:00|4238.9|4232.9|4240.6|4234.6|4241.6|4235.6|4237.1|4231.1|25
1729042500000|2024-10-16 01:35:00|4240.3|4234.3|4242.6|4236.6|4242.6|4236.6|4238.1|4232.1|15
1729042800000|2024-10-16 01:40:00|4243|4237|4243.3|4237.3|4247.3|4241.3|4242.3|4236.3|4
1729043100000|2024-10-16 01:45:00|4243.5|4237.5|4239.3|4233.3|4244.6|4238.6|4238.8|4232.8|20
1729043400000|2024-10-16 01:50:00|4239.8|4233.8|4242.1|4236.1|4245|4239|4239.3|4233.3|9
1729043700000|2024-10-16 01:55:00|4242.3|4236.3|4244.6|4238.6|4244.6|4238.6|4241.1|4235.1|13
1729044000000|2024-10-16 02:00:00|4245.1|4239.1|4252.3|4246.3|4252.3|4246.3|4241.8|4235.8|82
1729044300000|2024-10-16 02:05:00|4252.1|4246.1|4256.6|4250.6|4257.8|4251.8|4250.1|4244.1|30
1729044600000|2024-10-16 02:10:00|4256.8|4250.8|4256.3|4250.3|4258.8|4252.8|4252.3|4246.3|45
1729044900000|2024-10-16 02:15:00|4255.3|4249.3|4253.3|4247.3|4255.3|4249.3|4252.3|4246.3|15
1729045200000|2024-10-16 02:20:00|4253.1|4247.1|4253|4247|4253.7|4247.7|4250|4244|89
1729045500000|2024-10-16 02:25:00|4252.7|4246.7|4254|4248|4254.1|4248.1|4249.7|4243.7|23
1729045800000|2024-10-16 02:30:00|4254.5|4248.5|4254.3|4248.3|4258.5|4252.5|4252.7|4246.7|28
1729046100000|2024-10-16 02:35:00|4254.5|4248.5|4252.5|4246.5|4255.7|4249.7|4250.3|4244.3|47
1729046400000|2024-10-16 02:40:00|4253|4247|4251.3|4245.3|4254.3|4248.3|4250.3|4244.3|8
1729046700000|2024-10-16 02:45:00|4251.5|4245.5|4253|4247|4255.5|4249.5|4248.3|4242.3|27
1729047000000|2024-10-16 02:50:00|4253.5|4247.5|4256.7|4250.7|4256.7|4250.7|4251.3|4245.3|120
1729047300000|2024-10-16 02:55:00|4256.5|4250.5|4263|4257|4263.3|4257.3|4256.5|4250.5|16
1729047600000|2024-10-16 03:00:00|4262.7|4256.7|4260.3|4254.3|4263|4257|4259.7|4253.7|86
1729047900000|2024-10-16 03:05:00|4260.5|4254.5|4255.7|4249.7|4260.7|4254.7|4253|4247|25
1729048200000|2024-10-16 03:10:00|4255.5|4249.5|4258.7|4252.7|4260.7|4254.7|4255.5|4249.5|29
1729048500000|2024-10-16 03:15:00|4259|4253|4256.3|4250.3|4259.3|4253.3|4255.3|4249.3|6
1729048800000|2024-10-16 03:20:00|4256|4250|4259.7|4253.7|4259.7|4253.7|4255.3|4249.3|4
1729049100000|2024-10-16 03:25:00|4259.2|4253.2|4259.3|4253.3|4261.3|4255.3|4257|4251|15
1729049400000|2024-10-16 03:30:00|4259.7|4253.7|4257|4251|4260.5|4254.5|4256.3|4250.3|5
1729049700000|2024-10-16 03:35:00|4256.7|4250.7|4261|4255|4261|4255|4255.7|4249.7|9
1729050000000|2024-10-16 03:40:00|4260.3|4254.3|4259.3|4253.3|4260.3|4254.3|4258.8|4252.8|8
1729050300000|2024-10-16 03:45:00|4259|4253|4257.8|4251.8|4259.3|4253.3|4257.3|4251.3|5
1729050600000|2024-10-16 03:50:00|4257.3|4251.3|4259.5|4253.5|4259.5|4253.5|4257.3|4251.3|3
1729050900000|2024-10-16 03:55:00|4260|4254|4260.3|4254.3|4260.5|4254.5|4258.5|4252.5|2
1729051200000|2024-10-16 04:00:00|4261|4255|4260.8|4254.8|4261|4255|4260.3|4254.3|4
1729051500000|2024-10-16 04:05:00|4260.5|4254.5|4256.6|4250.6|4260.5|4254.5|4256.1|4250.1|12
1729051800000|2024-10-16 04:10:00|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4255.3|4249.3|1
1729052100000|2024-10-16 04:15:00|4258.1|4252.1|4258.6|4252.6|4260.3|4254.3|4256.6|4250.6|7
1729052400000|2024-10-16 04:20:00|4258.8|4252.8|4255.8|4249.8|4259.1|4253.1|4255.1|4249.1|17
1729052700000|2024-10-16 04:25:00|4256.1|4250.1|4259.1|4253.1|4259.1|4253.1|4255.6|4249.6|2
1729053000000|2024-10-16 04:30:00|4258.3|4252.3|4258.1|4252.1|4258.6|4252.6|4257.8|4251.8|2
1729053300000|2024-10-16 04:35:00|4258.8|4252.8|4258.6|4252.6|4259.1|4253.1|4258.3|4252.3|1
1729053600000|2024-10-16 04:40:00|4258.3|4252.3|4257.3|4251.3|4258.6|4252.6|4256.8|4250.8|6
1729053900000|2024-10-16 04:45:00|4257.1|4251.1|4256.8|4250.8|4257.6|4251.6|4256.6|4250.6|1
1729054200000|2024-10-16 04:50:00|4256.6|4250.6|4256.8|4250.8|4257.1|4251.1|4256.1|4250.1|2
1729054500000|2024-10-16 04:55:00|4256.3|4250.3|4257.6|4251.6|4258.1|4252.1|4256.3|4250.3|9
1729054800000|2024-10-16 05:00:00|4257.3|4251.3|4256.6|4250.6|4257.8|4251.8|4256.1|4250.1|2
1729055100000|2024-10-16 05:05:00|4256.3|4250.3|4254.3|4248.3|4256.3|4250.3|4252.1|4246.1|10
1729055400000|2024-10-16 05:10:00|4255.1|4249.1|4256.6|4250.6|4256.8|4250.8|4254.3|4248.3|13
1729055700000|2024-10-16 05:15:00|4256.3|4250.3|4254.8|4248.8|4256.8|4250.8|4254.1|4248.1|8
1729056000000|2024-10-16 05:20:00|4255.3|4249.3|4255.8|4249.8|4256.1|4250.1|4255.1|4249.1|2
1729056300000|2024-10-16 05:25:00|4255.3|4249.3|4254.1|4248.1|4256.1|4250.1|4254.1|4248.1|4
1729056600000|2024-10-16 05:30:00|4253.3|4247.3|4255.1|4249.1|4255.6|4249.6|4249.8|4243.8|33
1729056900000|2024-10-16 05:35:00|4255.3|4249.3|4259|4253|4259|4253|4255.3|4249.3|16
1729057200000|2024-10-16 05:40:00|4258.3|4252.3|4259.8|4253.8|4260.8|4254.8|4258.3|4252.3|15
1729057500000|2024-10-16 05:45:00|4259.6|4253.6|4257.8|4251.8|4262|4256|4256.6|4250.6|18
1729057800000|2024-10-16 05:50:00|4258.1|4252.1|4259.8|4253.8|4260|4254|4257.8|4251.8|15
1729058100000|2024-10-16 05:55:00|4260|4254|4259.1|4253.1|4261|4255|4258.1|4252.1|26
1729058400000|2024-10-16 06:00:00|4258.8|4252.8|4255.8|4249.8|4258.8|4252.8|4253.8|4247.8|22
1729058700000|2024-10-16 06:05:00|4255.6|4249.6|4253.8|4247.8|4256.9|4250.9|4252.8|4246.8|29
1729059000000|2024-10-16 06:10:00|4253.6|4247.6|4252.4|4246.4|4254.6|4248.6|4252.1|4246.1|23
1729059300000|2024-10-16 06:15:00|4252.1|4246.1|4254.6|4248.6|4256.8|4250.8|4251.8|4245.8|19
1729059600000|2024-10-16 06:20:00|4254.3|4248.3|4257.5|4251.5|4257.5|4251.5|4253.6|4247.6|10
1729059900000|2024-10-16 06:25:00|4257.8|4251.8|4261.6|4255.6|4262.6|4256.6|4254.8|4248.8|49
1729060200000|2024-10-16 06:30:00|4261.1|4255.1|4256.1|4250.1|4263.9|4257.9|4254.8|4248.8|76
1729060500000|2024-10-16 06:35:00|4255.8|4249.8|4260.6|4254.6|4263.8|4257.8|4255.6|4249.6|66
1729060800000|2024-10-16 06:40:00|4259.8|4253.8|4256.8|4250.8|4261.4|4255.4|4255.6|4249.6|63
1729061100000|2024-10-16 06:45:00|4257.4|4251.4|4254.8|4248.8|4260|4254|4253.8|4247.8|83
1729061400000|2024-10-16 06:50:00|4256.4|4250.4|4252.1|4246.1|4256.4|4250.4|4249.4|4243.4|272
1729061700000|2024-10-16 06:55:00|4252.4|4246.4|4254.8|4248.8|4256.8|4250.8|4249.6|4243.6|297
1729062000000|2024-10-16 07:00:00|4254.3|4248.3|4254.8|4248.8|4256.8|4250.8|4251.6|4245.6|128
1729062300000|2024-10-16 07:05:00|4254|4248|4258.8|4252.8|4265.1|4259.1|4247.8|4241.8|245
1729062600000|2024-10-16 07:10:00|4258.3|4252.3|4265.8|4259.8|4266.3|4260.3|4256.6|4250.6|129
1729062900000|2024-10-16 07:15:00|4265.5|4259.5|4263.5|4257.5|4266.8|4260.8|4260.8|4254.8|81
1729063200000|2024-10-16 07:20:00|4263.3|4257.3|4262.3|4256.3|4265.8|4259.8|4261|4255|78
1729063500000|2024-10-16 07:25:00|4262.6|4256.6|4264.8|4258.8|4266.3|4260.3|4262.3|4256.3|58
1729063800000|2024-10-16 07:30:00|4264.3|4258.3|4266.5|4260.5|4267.8|4261.8|4262.1|4256.1|78
1729064100000|2024-10-16 07:35:00|4266|4260|4262.4|4256.4|4266|4260|4261.9|4255.9|12
1729064400000|2024-10-16 07:40:00|4262.1|4256.1|4259.8|4253.8|4263.4|4257.4|4259|4253|14
1729064700000|2024-10-16 07:45:00|4259.5|4253.5|4256.8|4250.8|4259.5|4253.5|4250.3|4244.3|44
1729065000000|2024-10-16 07:50:00|4257.1|4251.1|4254.3|4248.3|4259.1|4253.1|4254.3|4248.3|11
1729065300000|2024-10-16 07:55:00|4254.9|4248.9|4251|4245|4255.1|4249.1|4250.8|4244.8|40
1729065600000|2024-10-16 08:00:00|4250.4|4244.4|4251.8|4245.8|4252.3|4246.3|4246.5|4240.5|91
1729065900000|2024-10-16 08:05:00|4251.6|4245.6|4257.8|4251.8|4258.3|4252.3|4250.6|4244.6|25
1729066200000|2024-10-16 08:10:00|4258|4252|4256.1|4250.1|4258.3|4252.3|4255.8|4249.8|11
1729066500000|2024-10-16 08:15:00|4255.8|4249.8|4259.8|4253.8|4260.8|4254.8|4254|4248|20
1729066800000|2024-10-16 08:20:00|4260.3|4254.3|4257|4251|4263.1|4257.1|4257|4251|13
1729067100000|2024-10-16 08:25:00|4257.3|4251.3|4255.1|4249.1|4257.5|4251.5|4251.6|4245.6|19
1729067400000|2024-10-16 08:30:00|4254.8|4248.8|4257.8|4251.8|4258.3|4252.3|4254.1|4248.1|9
1729067700000|2024-10-16 08:35:00|4257.5|4251.5|4253.8|4247.8|4257.5|4251.5|4253.8|4247.8|5
1729068000000|2024-10-16 08:40:00|4254.1|4248.1|4252|4246|4255.6|4249.6|4252|4246|18
1729068300000|2024-10-16 08:45:00|4252.3|4246.3|4253.8|4247.8|4258.8|4252.8|4250.5|4244.5|47
1729068600000|2024-10-16 08:50:00|4254.6|4248.6|4257.8|4251.8|4257.8|4251.8|4252|4246|15
1729068900000|2024-10-16 08:55:00|4257.5|4251.5|4258|4252|4259.3|4253.3|4256.6|4250.6|21
1729069200000|2024-10-16 09:00:00|4258.6|4252.6|4258.8|4252.8|4261.3|4255.3|4258.5|4252.5|8
1729069500000|2024-10-16 09:05:00|4259.1|4253.1|4258.8|4252.8|4259.6|4253.6|4256|4250|24
1729069800000|2024-10-16 09:10:00|4259.1|4253.1|4269.8|4263.8|4270.5|4264.5|4257.6|4251.6|169
1729070100000|2024-10-16 09:15:00|4269|4263|4270.8|4264.8|4272.3|4266.3|4268.3|4262.3|75
1729070400000|2024-10-16 09:20:00|4271.3|4265.3|4274.8|4268.8|4276.3|4270.3|4268.8|4262.8|160
1729070700000|2024-10-16 09:25:00|4275|4269|4277.8|4271.8|4278.5|4272.5|4274.3|4268.3|54
1729071000000|2024-10-16 09:30:00|4278.3|4272.3|4275.8|4269.8|4278.3|4272.3|4274.8|4268.8|27
1729071300000|2024-10-16 09:35:00|4274.8|4268.8|4278.5|4272.5|4278.5|4272.5|4270.8|4264.8|42
1729071600000|2024-10-16 09:40:00|4278.2|4272.2|4279.8|4273.8|4282.6|4276.6|4274.8|4268.8|117
1729071900000|2024-10-16 09:45:00|4277.8|4271.8|4278.6|4272.6|4282.1|4276.1|4277.8|4271.8|62
1729072200000|2024-10-16 09:50:00|4278.8|4272.8|4275.1|4269.1|4282.6|4276.6|4273.4|4267.4|142
1729072500000|2024-10-16 09:55:00|4275.4|4269.4|4272.8|4266.8|4277.1|4271.1|4267.8|4261.8|98
1729072800000|2024-10-16 10:00:00|4272.4|4266.4|4267|4261|4272.4|4266.4|4267|4261|194
1729073100000|2024-10-16 10:05:00|4265.8|4259.8|4265.8|4259.8|4270.8|4264.8|4265.5|4259.5|71
1729073400000|2024-10-16 10:10:00|4266|4260|4265.8|4259.8|4267.1|4261.1|4264.7|4258.7|11
1729073700000|2024-10-16 10:15:00|4265.5|4259.5|4266.8|4260.8|4268.3|4262.3|4262|4256|36
1729074000000|2024-10-16 10:20:00|4266.6|4260.6|4262.8|4256.8|4266.6|4260.6|4258.8|4252.8|19
1729074300000|2024-10-16 10:25:00|4262.5|4256.5|4264.5|4258.5|4264.8|4258.8|4261|4255|9
1729074600000|2024-10-16 10:30:00|4264|4258|4256.6|4250.6|4266.3|4260.3|4256.6|4250.6|90
1729074900000|2024-10-16 10:35:00|4256|4250|4258.6|4252.6|4259.6|4253.6|4256|4250|24
1729075200000|2024-10-16 10:40:00|4258.1|4252.1|4254.3|4248.3|4258.1|4252.1|4252.8|4246.8|124
1729075500000|2024-10-16 10:45:00|4252.8|4246.8|4251.8|4245.8|4255.1|4249.1|4247.8|4241.8|317
1729075800000|2024-10-16 10:50:00|4252.1|4246.1|4254.5|4248.5|4255.8|4249.8|4247.8|4241.8|158
1729076100000|2024-10-16 10:55:00|4255|4249|4259|4253|4262.5|4256.5|4254|4248|260
1729076400000|2024-10-16 11:00:00|4259.5|4253.5|4252.5|4246.5|4259.5|4253.5|4250.5|4244.5|92
1729076700000|2024-10-16 11:05:00|4252.8|4246.8|4262|4256|4262.6|4256.6|4252.8|4246.8|38
1729077000000|2024-10-16 11:10:00|4261.8|4255.8|4261.8|4255.8|4262.8|4256.8|4259.8|4253.8|17
1729077300000|2024-10-16 11:15:00|4261.3|4255.3|4262|4256|4264.3|4258.3|4261|4255|17
1729077600000|2024-10-16 11:20:00|4262.3|4256.3|4264.3|4258.3|4264.5|4258.5|4260.3|4254.3|22
1729077900000|2024-10-16 11:25:00|4264.6|4258.6|4268.2|4262.2|4269.7|4263.7|4264.6|4258.6|70
1729078200000|2024-10-16 11:30:00|4269|4263|4268.5|4262.5|4271.5|4265.5|4266|4260|88
1729078500000|2024-10-16 11:35:00|4268.7|4262.7|4265.5|4259.5|4269.5|4263.5|4265.5|4259.5|31
1729078800000|2024-10-16 11:40:00|4264.8|4258.8|4264.5|4258.5|4266.5|4260.5|4263.5|4257.5|19
1729079100000|2024-10-16 11:45:00|4264.3|4258.3|4262|4256|4265.8|4259.8|4258.8|4252.8|73
1729079400000|2024-10-16 11:50:00|4262.2|4256.2|4263.7|4257.7|4264.3|4258.3|4262|4256|46
1729079700000|2024-10-16 11:55:00|4262|4256|4266.2|4260.2|4266.5|4260.5|4261|4255|52
1729080000000|2024-10-16 12:00:00|4266.5|4260.5|4269|4263|4270.3|4264.3|4266|4260|55
1729080300000|2024-10-16 12:05:00|4270|4264|4276.2|4270.2|4277.5|4271.5|4268.8|4262.8|279
1729080600000|2024-10-16 12:10:00|4276|4270|4282.7|4276.7|4289|4283|4274|4268|222
1729080900000|2024-10-16 12:15:00|4283.5|4277.5|4280.2|4274.2|4289.2|4283.2|4280.2|4274.2|241
1729081200000|2024-10-16 12:20:00|4280|4274|4273.2|4267.2|4282.2|4276.2|4271.2|4265.2|69
1729081500000|2024-10-16 12:25:00|4273|4267|4267|4261|4274.2|4268.2|4267|4261|78
1729081800000|2024-10-16 12:30:00|4266|4260|4267.2|4261.2|4270.2|4264.2|4266|4260|63
1729082100000|2024-10-16 12:35:00|4267.7|4261.7|4266.7|4260.7|4268.2|4262.2|4263.7|4257.7|49
1729082400000|2024-10-16 12:40:00|4266.5|4260.5|4264.5|4258.5|4268.5|4262.5|4263.2|4257.2|51
1729085400000|2024-10-16 13:30:00|4273.2|4267.2|4277.4|4271.4|4283.2|4277.2|4262.7|4256.7|1535
1729085700000|2024-10-16 13:35:00|4276.4|4270.4|4289.1|4283.1|4293.9|4287.9|4274.2|4268.2|1007
1729086000000|2024-10-16 13:40:00|4288.7|4282.7|4281.7|4275.7|4291.7|4285.7|4276.3|4270.3|780
1729086300000|2024-10-16 13:45:00|4280.9|4274.9|4286.2|4280.2|4295.2|4289.2|4277.7|4271.7|650
1729086600000|2024-10-16 13:50:00|4285.9|4279.9|4282.5|4276.5|4289.2|4283.2|4275.2|4269.2|724
1729086900000|2024-10-16 13:55:00|4282.7|4276.7|4277.9|4271.9|4286.3|4280.3|4273.8|4267.8|941
1729087200000|2024-10-16 14:00:00|4278.1|4272.1|4285.3|4279.3|4289.8|4283.8|4278.1|4272.1|686
1729087500000|2024-10-16 14:05:00|4285.6|4279.6|4282.6|4276.6|4285.8|4279.8|4275.1|4269.1|432
1729087800000|2024-10-16 14:10:00|4282.1|4276.1|4276.4|4270.4|4282.3|4276.3|4271.6|4265.6|647
1729088100000|2024-10-16 14:15:00|4275.1|4269.1|4279.6|4273.6|4282.1|4276.1|4269.4|4263.4|546
1729088400000|2024-10-16 14:20:00|4279.1|4273.1|4271.2|4265.2|4280.4|4274.4|4270.1|4264.1|435
1729088700000|2024-10-16 14:25:00|4271.4|4265.4|4260.4|4254.4|4272.4|4266.4|4259.9|4253.9|455
1729089000000|2024-10-16 14:30:00|4260.7|4254.7|4253.7|4247.7|4267.9|4261.9|4251.7|4245.7|443
1729089300000|2024-10-16 14:35:00|4253.4|4247.4|4250.2|4244.2|4254.9|4248.9|4244.9|4238.9|532
1729089600000|2024-10-16 14:40:00|4250.4|4244.4|4244.2|4238.2|4254.2|4248.2|4243.8|4237.8|601
1729089900000|2024-10-16 14:45:00|4244.9|4238.9|4240.2|4234.2|4249.5|4243.5|4239.7|4233.7|420
1729090200000|2024-10-16 14:50:00|4239.2|4233.2|4229.2|4223.2|4239.5|4233.5|4228.9|4222.9|497
1729090500000|2024-10-16 14:55:00|4228.2|4222.2|4233|4227|4239.5|4233.5|4227.2|4221.2|387
1729090800000|2024-10-16 15:00:00|4233.2|4227.2|4210.8|4204.8|4233.2|4227.2|4209.3|4203.3|985
1729091100000|2024-10-16 15:05:00|4210.9|4204.9|4212.6|4206.6|4216.3|4210.3|4200.3|4194.3|1159
1729091400000|2024-10-16 15:10:00|4212.1|4206.1|4227.4|4221.4|4230.9|4224.9|4210.6|4204.6|970
1729091700000|2024-10-16 15:15:00|4228|4222|4226.4|4220.4|4231.9|4225.9|4222.9|4216.9|516
1729092000000|2024-10-16 15:20:00|4225.9|4219.9|4235.7|4229.7|4235.7|4229.7|4223.9|4217.9|248
1729092300000|2024-10-16 15:25:00|4236.2|4230.2|4234.5|4228.5|4238.2|4232.2|4228.5|4222.5|364
1729092600000|2024-10-16 15:30:00|4235.5|4229.5|4221.2|4215.2|4236.5|4230.5|4219.5|4213.5|329
1729092900000|2024-10-16 15:35:00|4221.5|4215.5|4224.5|4218.5|4226.2|4220.2|4213.4|4207.4|342
1729093200000|2024-10-16 15:40:00|4224.2|4218.2|4212|4206|4227.7|4221.7|4211.5|4205.5|341
1729093500000|2024-10-16 15:45:00|4212.2|4206.2|4214.8|4208.8|4220.2|4214.2|4212.2|4206.2|443
1729093800000|2024-10-16 15:50:00|4215|4209|4205.5|4199.5|4216.8|4210.8|4203.3|4197.3|450
1729094100000|2024-10-16 15:55:00|4205.8|4199.8|4204.5|4198.5|4218.2|4212.2|4203|4197|486
1729094400000|2024-10-16 16:00:00|4204.3|4198.3|4201|4195|4208.5|4202.5|4200.5|4194.5|537
1729094700000|2024-10-16 16:05:00|4199.5|4193.5|4199.4|4193.4|4199.5|4193.5|4191|4185|551
1729095000000|2024-10-16 16:10:00|4199.2|4193.2|4189.3|4183.3|4202|4196|4187.3|4181.3|1190
1729095300000|2024-10-16 16:15:00|4189.6|4183.6|4186.2|4180.2|4194.4|4188.4|4183.2|4177.2|935
1729095600000|2024-10-16 16:20:00|4186|4180|4184.7|4178.7|4187.9|4181.9|4180.9|4174.9|568
1729095900000|2024-10-16 16:25:00|4181.7|4175.7|4182.4|4176.4|4191.4|4185.4|4179.4|4173.4|728
1729096200000|2024-10-16 16:30:00|4181.9|4175.9|4179.7|4173.7|4186.2|4180.2|4176.2|4170.2|621
1729096500000|2024-10-16 16:35:00|4179.2|4173.2|4173.8|4167.8|4180.7|4174.7|4171.3|4165.3|479
1729096800000|2024-10-16 16:40:00|4174|4168|4176.5|4170.5|4181.7|4175.7|4173.6|4167.6|370
1729097100000|2024-10-16 16:45:00|4176.3|4170.3|4171.9|4165.9|4178.2|4172.2|4171.7|4165.7|617
1729097400000|2024-10-16 16:50:00|4172.9|4166.9|4175.9|4169.9|4181.7|4175.7|4172.2|4166.2|575
1729097700000|2024-10-16 16:55:00|4174.9|4168.9|4177.9|4171.9|4181.9|4175.9|4174.7|4168.7|526
1729098000000|2024-10-16 17:00:00|4178.4|4172.4|4179.9|4173.9|4181.2|4175.2|4173.2|4167.2|295
1729098300000|2024-10-16 17:05:00|4179.6|4173.6|4182.7|4176.7|4187.2|4181.2|4175.9|4169.9|498
1729098600000|2024-10-16 17:10:00|4182.2|4176.2|4191.6|4185.6|4192.6|4186.6|4181.7|4175.7|292
1729098900000|2024-10-16 17:15:00|4191.3|4185.3|4191.6|4185.6|4196.6|4190.6|4188.6|4182.6|394
1729099200000|2024-10-16 17:20:00|4192.3|4186.3|4196.6|4190.6|4200.3|4194.3|4190.6|4184.6|618
1729099500000|2024-10-16 17:25:00|4196.3|4190.3|4192.3|4186.3|4198.3|4192.3|4189.3|4183.3|449
1729099800000|2024-10-16 17:30:00|4191.3|4185.3|4190.3|4184.3|4193.1|4187.1|4187.1|4181.1|504
1729100100000|2024-10-16 17:35:00|4190.6|4184.6|4180|4174|4193.1|4187.1|4177.6|4171.6|463
1729100400000|2024-10-16 17:40:00|4180.3|4174.3|4177.6|4171.6|4183.5|4177.5|4177.6|4171.6|222
1729100700000|2024-10-16 17:45:00|4177.3|4171.3|4171.8|4165.8|4178|4172|4170.8|4164.8|725
1729101000000|2024-10-16 17:50:00|4170.6|4164.6|4173|4167|4173.5|4167.5|4167|4161|471
1729101300000|2024-10-16 17:55:00|4172.8|4166.8|4171|4165|4173.6|4167.6|4169.3|4163.3|471
1729101600000|2024-10-16 18:00:00|4171.6|4165.6|4168.1|4162.1|4172.8|4166.8|4167.6|4161.6|730
1729101900000|2024-10-16 18:05:00|4167.9|4161.9|4173.3|4167.3|4176.6|4170.6|4164.6|4158.6|628
1729102200000|2024-10-16 18:10:00|4173|4167|4166.7|4160.7|4174.3|4168.3|4166.2|4160.2|1613
1729102500000|2024-10-16 18:15:00|4166.2|4160.2|4172.2|4166.2|4173.4|4167.4|4166.2|4160.2|962
1729123200000|2024-10-17 00:00:00|4169.6|4163.6|4178.9|4172.9|4184.2|4178.2|4169.4|4163.4|278
1729123500000|2024-10-17 00:05:00|4178.6|4172.6|4185.2|4179.2|4186.2|4180.2|4178.4|4172.4|35
1729123800000|2024-10-17 00:10:00|4184.7|4178.7|4185.9|4179.9|4186.5|4180.5|4183.9|4177.9|25
1729124100000|2024-10-17 00:15:00|4186.2|4180.2|4180.6|4174.6|4186.2|4180.2|4179.9|4173.9|22
1729124400000|2024-10-17 00:20:00|4181.2|4175.2|4180.2|4174.2|4181.4|4175.4|4179.2|4173.2|14
1729124700000|2024-10-17 00:25:00|4180.6|4174.6|4182.9|4176.9|4183.4|4177.4|4179.6|4173.6|27
1729125000000|2024-10-17 00:30:00|4183.1|4177.1|4195.4|4189.4|4196.1|4190.1|4183.1|4177.1|110
1729125300000|2024-10-17 00:35:00|4195.2|4189.2|4194.6|4188.6|4197.6|4191.6|4192.1|4186.1|109
1729125600000|2024-10-17 00:40:00|4194.4|4188.4|4190.3|4184.3|4195.3|4189.3|4190.3|4184.3|152
1729125900000|2024-10-17 00:45:00|4190.6|4184.6|4193.3|4187.3|4194.5|4188.5|4190.6|4184.6|62
1729126200000|2024-10-17 00:50:00|4193.6|4187.6|4195.7|4189.7|4199.5|4193.5|4190.5|4184.5|107
1729126500000|2024-10-17 00:55:00|4197.5|4191.5|4199.2|4193.2|4201|4195|4197.5|4191.5|87
1729126800000|2024-10-17 01:00:00|4198.7|4192.7|4202.5|4196.5|4205.7|4199.7|4198.7|4192.7|68
1729127100000|2024-10-17 01:05:00|4202.1|4196.1|4200.5|4194.5|4203.5|4197.5|4198.5|4192.5|30
1729127400000|2024-10-17 01:10:00|4200|4194|4198.5|4192.5|4202.7|4196.7|4198.3|4192.3|20
1729127700000|2024-10-17 01:15:00|4198.3|4192.3|4197.3|4191.3|4199.5|4193.5|4197.1|4191.1|3
1729128000000|2024-10-17 01:20:00|4197.1|4191.1|4192.8|4186.8|4197.1|4191.1|4191.8|4185.8|14
1729128300000|2024-10-17 01:25:00|4192.5|4186.5|4199.7|4193.7|4200.5|4194.5|4192.5|4186.5|14
1729128600000|2024-10-17 01:30:00|4200.5|4194.5|4195|4189|4201|4195|4193.2|4187.2|81
1729128900000|2024-10-17 01:35:00|4195.2|4189.2|4197.7|4191.7|4198.6|4192.6|4194.5|4188.5|65
1729129200000|2024-10-17 01:40:00|4198|4192|4195.5|4189.5|4200.3|4194.3|4194.2|4188.2|37
1729129500000|2024-10-17 01:45:00|4195.3|4189.3|4192.7|4186.7|4197|4191|4190.5|4184.5|31
1729129800000|2024-10-17 01:50:00|4193|4187|4192.5|4186.5|4194|4188|4189.5|4183.5|20
1729130100000|2024-10-17 01:55:00|4192.3|4186.3|4195.5|4189.5|4195.5|4189.5|4191.5|4185.5|14
1729130400000|2024-10-17 02:00:00|4195.2|4189.2|4196.5|4190.5|4197|4191|4193.2|4187.2|27
1729130700000|2024-10-17 02:05:00|4196.7|4190.7|4197.7|4191.7|4200.2|4194.2|4194.2|4188.2|18
1729131000000|2024-10-17 02:10:00|4197.2|4191.2|4188.7|4182.7|4197.5|4191.5|4188.7|4182.7|33
1729131300000|2024-10-17 02:15:00|4187.7|4181.7|4184.9|4178.9|4189.2|4183.2|4184.7|4178.7|24
1729131600000|2024-10-17 02:20:00|4185.5|4179.5|4182.9|4176.9|4185.7|4179.7|4182.9|4176.9|16
1729131900000|2024-10-17 02:25:00|4183.2|4177.2|4184.5|4178.5|4184.9|4178.9|4183.2|4177.2|13
1729132200000|2024-10-17 02:30:00|4184.2|4178.2|4180.2|4174.2|4184.5|4178.5|4177.5|4171.5|45
1729132500000|2024-10-17 02:35:00|4180.5|4174.5|4176.7|4170.7|4180.7|4174.7|4176.7|4170.7|22
1729132800000|2024-10-17 02:40:00|4176.9|4170.9|4170.2|4164.2|4176.9|4170.9|4168.9|4162.9|48
1729133100000|2024-10-17 02:45:00|4169.7|4163.7|4175.9|4169.9|4176.9|4170.9|4169.5|4163.5|28
1729133400000|2024-10-17 02:50:00|4176.9|4170.9|4169.5|4163.5|4176.9|4170.9|4168.3|4162.3|44
1729133700000|2024-10-17 02:55:00|4169.3|4163.3|4174.5|4168.5|4174.8|4168.8|4169.3|4163.3|10
1729134000000|2024-10-17 03:00:00|4174.1|4168.1|4168.8|4162.8|4174.7|4168.7|4167|4161|24
1729134300000|2024-10-17 03:05:00|4168.5|4162.5|4174.5|4168.5|4174.5|4168.5|4166.4|4160.4|83
1729134600000|2024-10-17 03:10:00|4174.7|4168.7|4174.9|4168.9|4176|4170|4173.5|4167.5|69
1729134900000|2024-10-17 03:15:00|4174.7|4168.7|4171.7|4165.7|4178|4172|4170.9|4164.9|52
1729135200000|2024-10-17 03:20:00|4172.5|4166.5|4171.7|4165.7|4173.7|4167.7|4170.2|4164.2|22
1729135500000|2024-10-17 03:25:00|4171.5|4165.5|4172.2|4166.2|4174.8|4168.8|4170.4|4164.4|13
1729135800000|2024-10-17 03:30:00|4172.5|4166.5|4171.9|4165.9|4172.7|4166.7|4171.2|4165.2|1
1729136100000|2024-10-17 03:35:00|4171.5|4165.5|4173.9|4167.9|4174.2|4168.2|4171.3|4165.3|23
1729136400000|2024-10-17 03:40:00|4174.5|4168.5|4171.2|4165.2|4174.5|4168.5|4170.9|4164.9|13
1729136700000|2024-10-17 03:45:00|4171.4|4165.4|4171.2|4165.2|4171.4|4165.4|4170.9|4164.9|4
1729137000000|2024-10-17 03:50:00|4170.9|4164.9|4171.2|4165.2|4171.4|4165.4|4170.2|4164.2|11
1729137300000|2024-10-17 03:55:00|4171.4|4165.4|4171.9|4165.9|4172.9|4166.9|4170.9|4164.9|3
1729137600000|2024-10-17 04:00:00|4171.7|4165.7|4170.9|4164.9|4174.4|4168.4|4170.9|4164.9|9
1729137900000|2024-10-17 04:05:00|4170.7|4164.7|4175.9|4169.9|4177.9|4171.9|4170.7|4164.7|69
1729138200000|2024-10-17 04:10:00|4175.4|4169.4|4175.2|4169.2|4175.7|4169.7|4174.7|4168.7|6
1729138500000|2024-10-17 04:15:00|4175.9|4169.9|4178.2|4172.2|4178.2|4172.2|4175.7|4169.7|3
1729138800000|2024-10-17 04:20:00|4178.4|4172.4|4180.4|4174.4|4180.7|4174.7|4178.4|4172.4|10
1729139100000|2024-10-17 04:25:00|4179.4|4173.4|4179.7|4173.7|4184.2|4178.2|4179.4|4173.4|39
1729139400000|2024-10-17 04:30:00|4179.9|4173.9|4181.9|4175.9|4182.4|4176.4|4179.4|4173.4|24
1729139700000|2024-10-17 04:35:00|4182.4|4176.4|4182.4|4176.4|4182.8|4176.8|4181.8|4175.8|6
1729140000000|2024-10-17 04:40:00|4182.7|4176.7|4181.9|4175.9|4183.4|4177.4|4181.4|4175.4|13
1729140300000|2024-10-17 04:45:00|4182.4|4176.4|4182.4|4176.4|4182.9|4176.9|4182.1|4176.1|6
1729140600000|2024-10-17 04:50:00|4182.6|4176.6|4182.4|4176.4|4183.7|4177.7|4182.4|4176.4|8
1729140900000|2024-10-17 04:55:00|4182.1|4176.1|4182.4|4176.4|4182.6|4176.6|4182.1|4176.1|1
1729141200000|2024-10-17 05:00:00|4182.1|4176.1|4183.4|4177.4|4183.6|4177.6|4181.4|4175.4|18
1729141500000|2024-10-17 05:05:00|4183.1|4177.1|4182.4|4176.4|4183.4|4177.4|4181.8|4175.8|8
1729141800000|2024-10-17 05:10:00|4182.1|4176.1|4183.1|4177.1|4183.1|4177.1|4181.6|4175.6|3
1729142100000|2024-10-17 05:15:00|4183.4|4177.4|4184.6|4178.6|4184.6|4178.6|4183.4|4177.4|13
1729142400000|2024-10-17 05:20:00|4184.8|4178.8|4184.6|4178.6|4185.1|4179.1|4183.6|4177.6|10
1729142700000|2024-10-17 05:25:00|4184.8|4178.8|4185.6|4179.6|4185.6|4179.6|4183.6|4177.6|13
1729143000000|2024-10-17 05:30:00|4186.1|4180.1|4182.6|4176.6|4186.6|4180.6|4182.6|4176.6|15
1729143300000|2024-10-17 05:35:00|4182.8|4176.8|4188.1|4182.1|4188.1|4182.1|4182.8|4176.8|39
1729143600000|2024-10-17 05:40:00|4187.8|4181.8|4185.6|4179.6|4188.1|4182.1|4184.8|4178.8|14
1729143900000|2024-10-17 05:45:00|4185.8|4179.8|4187.1|4181.1|4187.8|4181.8|4185.8|4179.8|6
1729144200000|2024-10-17 05:50:00|4187.4|4181.4|4190.1|4184.1|4193.4|4187.4|4186.1|4180.1|23
1729144500000|2024-10-17 05:55:00|4190.4|4184.4|4188.6|4182.6|4191.4|4185.4|4188.1|4182.1|4
1729144800000|2024-10-17 06:00:00|4188.4|4182.4|4186.4|4180.4|4191.6|4185.6|4185.8|4179.8|15
1729145100000|2024-10-17 06:05:00|4186.1|4180.1|4184.6|4178.6|4186.4|4180.4|4183.6|4177.6|18
1729145400000|2024-10-17 06:10:00|4185.1|4179.1|4183.6|4177.6|4188.4|4182.4|4183.6|4177.6|15
1729145700000|2024-10-17 06:15:00|4182.1|4176.1|4180.6|4174.6|4185.6|4179.6|4180.4|4174.4|18
1729146000000|2024-10-17 06:20:00|4180.8|4174.8|4171.4|4165.4|4181.1|4175.1|4171.2|4165.2|84
1729146300000|2024-10-17 06:25:00|4171.7|4165.7|4174.4|4168.4|4174.4|4168.4|4169.2|4163.2|22
1729146600000|2024-10-17 06:30:00|4174.2|4168.2|4181.7|4175.7|4182.4|4176.4|4172.7|4166.7|30
1729146900000|2024-10-17 06:35:00|4181.2|4175.2|4179.9|4173.9|4181.7|4175.7|4176.2|4170.2|17
1729147200000|2024-10-17 06:40:00|4179.6|4173.6|4179.9|4173.9|4180.4|4174.4|4177.9|4171.9|8
1729147500000|2024-10-17 06:45:00|4180.1|4174.1|4179.9|4173.9|4183.4|4177.4|4178.4|4172.4|14
1729147800000|2024-10-17 06:50:00|4179.7|4173.7|4174.2|4168.2|4180.9|4174.9|4174.2|4168.2|34
1729148100000|2024-10-17 06:55:00|4174.5|4168.5|4170.9|4164.9|4174.5|4168.5|4166.5|4160.5|220
1729148400000|2024-10-17 07:00:00|4171.2|4165.2|4170.5|4164.5|4172.7|4166.7|4168.4|4162.4|69
1729148700000|2024-10-17 07:05:00|4170.9|4164.9|4169.9|4163.9|4171.5|4165.5|4167.9|4161.9|104
1729149000000|2024-10-17 07:10:00|4169.4|4163.4|4164.2|4158.2|4169.4|4163.4|4163.9|4157.9|45
1729149300000|2024-10-17 07:15:00|4163.7|4157.7|4164.2|4158.2|4169.7|4163.7|4163.7|4157.7|85
1729149600000|2024-10-17 07:20:00|4163.9|4157.9|4170.9|4164.9|4170.9|4164.9|4163.9|4157.9|18
1729149900000|2024-10-17 07:25:00|4170.5|4164.5|4169.5|4163.5|4171.2|4165.2|4168.7|4162.7|11
1729150200000|2024-10-17 07:30:00|4170.2|4164.2|4167.4|4161.4|4173.2|4167.2|4167.4|4161.4|52
1729150500000|2024-10-17 07:35:00|4168.7|4162.7|4165.9|4159.9|4169.1|4163.1|4164.9|4158.9|9
1729150800000|2024-10-17 07:40:00|4166.2|4160.2|4166|4160|4166.9|4160.9|4164.2|4158.2|7
1729151100000|2024-10-17 07:45:00|4165.7|4159.7|4169.5|4163.5|4169.5|4163.5|4164.5|4158.5|47
1729151400000|2024-10-17 07:50:00|4169.7|4163.7|4169.9|4163.9|4170.9|4164.9|4168.5|4162.5|15
1729151700000|2024-10-17 07:55:00|4169.7|4163.7|4167.7|4161.7|4169.7|4163.7|4165.7|4159.7|20
1729152000000|2024-10-17 08:00:00|4166.9|4160.9|4170.9|4164.9|4171.9|4165.9|4166.5|4160.5|25
1729152300000|2024-10-17 08:05:00|4170.7|4164.7|4171.9|4165.9|4172.5|4166.5|4167.7|4161.7|10
1729152600000|2024-10-17 08:10:00|4171.4|4165.4|4174.9|4168.9|4175.7|4169.7|4171.2|4165.2|29
1729152900000|2024-10-17 08:15:00|4174.2|4168.2|4172.1|4166.1|4174.2|4168.2|4171.4|4165.4|21
1729153200000|2024-10-17 08:20:00|4171.6|4165.6|4173.7|4167.7|4173.7|4167.7|4171.6|4165.6|3
1729153500000|2024-10-17 08:25:00|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4171.4|4165.4|7
1729153800000|2024-10-17 08:30:00|4174.4|4168.4|4174.9|4168.9|4178.2|4172.2|4173.6|4167.6|47
1729154100000|2024-10-17 08:35:00|4175.2|4169.2|4181.5|4175.5|4181.5|4175.5|4172.4|4166.4|19
1729154400000|2024-10-17 08:40:00|4181.2|4175.2|4181.4|4175.4|4183.4|4177.4|4178.9|4172.9|59
1729154700000|2024-10-17 08:45:00|4181.6|4175.6|4185.9|4179.9|4186.1|4180.1|4181.6|4175.6|98
1729155000000|2024-10-17 08:50:00|4185.7|4179.7|4182.9|4176.9|4185.9|4179.9|4182.1|4176.1|33
1729155300000|2024-10-17 08:55:00|4182.1|4176.1|4183.9|4177.9|4185.4|4179.4|4180.9|4174.9|29
1729155600000|2024-10-17 09:00:00|4183.4|4177.4|4181.2|4175.2|4185.9|4179.9|4180.9|4174.9|29
1729155900000|2024-10-17 09:05:00|4181.6|4175.6|4177.7|4171.7|4182.7|4176.7|4176.1|4170.1|103
1729156200000|2024-10-17 09:10:00|4177.9|4171.9|4173.2|4167.2|4177.9|4171.9|4172.1|4166.1|78
1729156500000|2024-10-17 09:15:00|4173.4|4167.4|4172.7|4166.7|4174|4168|4169.9|4163.9|30
1729156800000|2024-10-17 09:20:00|4174.9|4168.9|4171.4|4165.4|4174.9|4168.9|4169.6|4163.6|43
1729157100000|2024-10-17 09:25:00|4170.9|4164.9|4172.7|4166.7|4172.7|4166.7|4170.9|4164.9|12
1729157400000|2024-10-17 09:30:00|4171.9|4165.9|4170.6|4164.6|4173.9|4167.9|4169.4|4163.4|30
1729157700000|2024-10-17 09:35:00|4170.9|4164.9|4171.4|4165.4|4171.9|4165.9|4169.1|4163.1|29
1729158000000|2024-10-17 09:40:00|4170.9|4164.9|4174.1|4168.1|4175.1|4169.1|4170.1|4164.1|24
1729158300000|2024-10-17 09:45:00|4172.9|4166.9|4172.6|4166.6|4173.9|4167.9|4171.1|4165.1|21
1729158600000|2024-10-17 09:50:00|4172.1|4166.1|4171.9|4165.9|4173.9|4167.9|4171.1|4165.1|4
1729158900000|2024-10-17 09:55:00|4171.6|4165.6|4169.1|4163.1|4172.6|4166.6|4168.6|4162.6|32
1729159200000|2024-10-17 10:00:00|4168.6|4162.6|4169.8|4163.8|4171.1|4165.1|4167.3|4161.3|44
1729159500000|2024-10-17 10:05:00|4170.1|4164.1|4171.1|4165.1|4171.8|4165.8|4169.6|4163.6|34
1729159800000|2024-10-17 10:10:00|4170.8|4164.8|4174.8|4168.8|4175.4|4169.4|4170.6|4164.6|26
1729160100000|2024-10-17 10:15:00|4174.6|4168.6|4170.4|4164.4|4174.8|4168.8|4169.9|4163.9|73
1729160400000|2024-10-17 10:20:00|4169.9|4163.9|4168.4|4162.4|4170.4|4164.4|4167.6|4161.6|15
1729160700000|2024-10-17 10:25:00|4169.1|4163.1|4168.6|4162.6|4170.8|4164.8|4167.6|4161.6|17
1729161000000|2024-10-17 10:30:00|4168.4|4162.4|4167.8|4161.8|4169.8|4163.8|4167.3|4161.3|49
1729161300000|2024-10-17 10:35:00|4167.6|4161.6|4164.1|4158.1|4167.6|4161.6|4163.8|4157.8|41
1729161600000|2024-10-17 10:40:00|4164.3|4158.3|4162.3|4156.3|4164.3|4158.3|4158.6|4152.6|60
1729161900000|2024-10-17 10:45:00|4162.6|4156.6|4163.1|4157.1|4164.3|4158.3|4162.6|4156.6|10
1729162200000|2024-10-17 10:50:00|4163.3|4157.3|4158.6|4152.6|4163.6|4157.6|4157.8|4151.8|112
1729162500000|2024-10-17 10:55:00|4158.8|4152.8|4158.6|4152.6|4159.6|4153.6|4157.6|4151.6|20
1729162800000|2024-10-17 11:00:00|4158.8|4152.8|4157.6|4151.6|4159.1|4153.1|4156.8|4150.8|18
1729163100000|2024-10-17 11:05:00|4157.8|4151.8|4154.1|4148.1|4158.8|4152.8|4153.3|4147.3|38
1729163400000|2024-10-17 11:10:00|4154.3|4148.3|4157.1|4151.1|4157.9|4151.9|4153.8|4147.8|86
1729163700000|2024-10-17 11:15:00|4157.3|4151.3|4156.1|4150.1|4158.3|4152.3|4155.1|4149.1|59
1729164000000|2024-10-17 11:20:00|4155.8|4149.8|4156.6|4150.6|4157.3|4151.3|4153.8|4147.8|24
1729164300000|2024-10-17 11:25:00|4155.8|4149.8|4162|4156|4163|4157|4155.6|4149.6|68
1729164600000|2024-10-17 11:30:00|4161.8|4155.8|4160|4154|4162.8|4156.8|4160|4154|112
1729164900000|2024-10-17 11:35:00|4160.3|4154.3|4158|4152|4161|4155|4157.6|4151.6|39
1729165200000|2024-10-17 11:40:00|4157.8|4151.8|4157.2|4151.2|4157.8|4151.8|4154.7|4148.7|94
1729165500000|2024-10-17 11:45:00|4156.7|4150.7|4161.2|4155.2|4161.5|4155.5|4156.2|4150.2|63
1729165800000|2024-10-17 11:50:00|4161.8|4155.8|4160.2|4154.2|4162.8|4156.8|4159|4153|19
1729166100000|2024-10-17 11:55:00|4160|4154|4156|4150|4161|4155|4156|4150|32
1729166400000|2024-10-17 12:00:00|4156.4|4150.4|4155.2|4149.2|4156.7|4150.7|4151.7|4145.7|103
1729166700000|2024-10-17 12:05:00|4154.7|4148.7|4154.7|4148.7|4155.4|4149.4|4153.4|4147.4|24
1729167000000|2024-10-17 12:10:00|4154.9|4148.9|4158.2|4152.2|4159.7|4153.7|4154.4|4148.4|22
1729167300000|2024-10-17 12:15:00|4158|4152|4151.7|4145.7|4158.5|4152.5|4151.7|4145.7|59
1729167600000|2024-10-17 12:20:00|4152|4146|4152.9|4146.9|4152.9|4146.9|4148.2|4142.2|157
1729167900000|2024-10-17 12:25:00|4152.6|4146.6|4161.9|4155.9|4162.1|4156.1|4151.6|4145.6|144
1729168200000|2024-10-17 12:30:00|4161.4|4155.4|4162.9|4156.9|4167.6|4161.6|4160.1|4154.1|252
1729168500000|2024-10-17 12:35:00|4163.1|4157.1|4167.6|4161.6|4170.9|4164.9|4163.1|4157.1|82
1729168800000|2024-10-17 12:40:00|4168.4|4162.4|4171.6|4165.6|4175.2|4169.2|4168.4|4162.4|449
1729171800000|2024-10-17 13:30:00|4163.9|4157.9|4183.5|4177.5|4191.7|4185.7|4154.1|4148.1|1899
1729172100000|2024-10-17 13:35:00|4183.2|4177.2|4188.1|4182.1|4197.4|4191.4|4183|4177|2066
1729172400000|2024-10-17 13:40:00|4188.3|4182.3|4195.4|4189.4|4196.4|4190.4|4181.3|4175.3|1037
1729172700000|2024-10-17 13:45:00|4195.7|4189.7|4186.9|4180.9|4200.9|4194.9|4186.6|4180.6|967
1729173000000|2024-10-17 13:50:00|4186.6|4180.6|4192.5|4186.5|4195.3|4189.3|4184.4|4178.4|791
1729173300000|2024-10-17 13:55:00|4192.7|4186.7|4175.4|4169.4|4195|4189|4171.9|4165.9|620
1729173600000|2024-10-17 14:00:00|4175.1|4169.1|4164.9|4158.9|4176.1|4170.1|4164.9|4158.9|764
1729173900000|2024-10-17 14:05:00|4165.1|4159.1|4164.9|4158.9|4168.1|4162.1|4152.6|4146.6|823
1729174200000|2024-10-17 14:10:00|4165.1|4159.1|4166.1|4160.1|4169.9|4163.9|4160.5|4154.5|421
1729174500000|2024-10-17 14:15:00|4165.1|4159.1|4166.1|4160.1|4168.4|4162.4|4159.4|4153.4|265
1729174800000|2024-10-17 14:20:00|4165.9|4159.9|4177.3|4171.3|4177.3|4171.3|4160.9|4154.9|411
1729175100000|2024-10-17 14:25:00|4177.1|4171.1|4159.9|4153.9|4178.9|4172.9|4159.1|4153.1|618
1729175400000|2024-10-17 14:30:00|4160.1|4154.1|4178.6|4172.6|4182.9|4176.9|4159.9|4153.9|321
1729175700000|2024-10-17 14:35:00|4178.4|4172.4|4180.1|4174.1|4180.4|4174.4|4169.4|4163.4|430
1729176000000|2024-10-17 14:40:00|4180.7|4174.7|4177.6|4171.6|4182.9|4176.9|4174.1|4168.1|432
1729176300000|2024-10-17 14:45:00|4177.4|4171.4|4190.6|4184.6|4190.6|4184.6|4177.1|4171.1|683
1729176600000|2024-10-17 14:50:00|4190.4|4184.4|4185.1|4179.1|4191.6|4185.6|4180.6|4174.6|505
1729176900000|2024-10-17 14:55:00|4184.9|4178.9|4184.4|4178.4|4185.6|4179.6|4179.9|4173.9|290
1729177200000|2024-10-17 15:00:00|4184.1|4178.1|4192.1|4186.1|4193.9|4187.9|4182.4|4176.4|411
1729177500000|2024-10-17 15:05:00|4192.4|4186.4|4198.3|4192.3|4202.6|4196.6|4191.9|4185.9|522
1729177800000|2024-10-17 15:10:00|4197.6|4191.6|4179.6|4173.6|4199.6|4193.6|4179.1|4173.1|612
1729178100000|2024-10-17 15:15:00|4179.4|4173.4|4194.1|4188.1|4197.1|4191.1|4179.4|4173.4|379
1729178400000|2024-10-17 15:20:00|4194.6|4188.6|4198.9|4192.9|4200.4|4194.4|4194.1|4188.1|259
1729178700000|2024-10-17 15:25:00|4198.6|4192.6|4203.9|4197.9|4205.6|4199.6|4197.4|4191.4|492
1729179000000|2024-10-17 15:30:00|4204.1|4198.1|4203.8|4197.8|4214.8|4208.8|4202.6|4196.6|1124
1729179300000|2024-10-17 15:35:00|4204.3|4198.3|4203.3|4197.3|4208.1|4202.1|4201.9|4195.9|552
1729179600000|2024-10-17 15:40:00|4203.5|4197.5|4204.3|4198.3|4206.3|4200.3|4198|4192|301
1729179900000|2024-10-17 15:45:00|4204|4198|4198.8|4192.8|4205|4199|4198.8|4192.8|486
1729180200000|2024-10-17 15:50:00|4198.6|4192.6|4203.5|4197.5|4206.2|4200.2|4197.3|4191.3|353
1729180500000|2024-10-17 15:55:00|4203.7|4197.7|4214|4208|4215.3|4209.3|4203.7|4197.7|373
1729180800000|2024-10-17 16:00:00|4214.3|4208.3|4213|4207|4221.7|4215.7|4212.2|4206.2|813
1729181100000|2024-10-17 16:05:00|4213.4|4207.4|4210.7|4204.7|4219.4|4213.4|4207.3|4201.3|438
1729181400000|2024-10-17 16:10:00|4210.4|4204.4|4211.2|4205.2|4214|4208|4208.7|4202.7|271
1729181700000|2024-10-17 16:15:00|4211|4205|4216.7|4210.7|4219.7|4213.7|4208.7|4202.7|400
1729182000000|2024-10-17 16:20:00|4216.3|4210.3|4219.1|4213.1|4219.4|4213.4|4213.7|4207.7|316
1729182300000|2024-10-17 16:25:00|4219.4|4213.4|4217.5|4211.5|4219.4|4213.4|4213|4207|445
1729182600000|2024-10-17 16:30:00|4217.7|4211.7|4215.6|4209.6|4219.1|4213.1|4205.9|4199.9|1164
1729182900000|2024-10-17 16:35:00|4215.9|4209.9|4217.6|4211.6|4222|4216|4209|4203|699
1729183200000|2024-10-17 16:40:00|4218.3|4212.3|4215.3|4209.3|4219.3|4213.3|4212.8|4206.8|436
1729183500000|2024-10-17 16:45:00|4215.6|4209.6|4221.8|4215.8|4222.3|4216.3|4215.6|4209.6|278
1729183800000|2024-10-17 16:50:00|4222.3|4216.3|4224.3|4218.3|4227.6|4221.6|4220.3|4214.3|415
1729184100000|2024-10-17 16:55:00|4225.3|4219.3|4223.8|4217.8|4229.1|4223.1|4223.8|4217.8|291
1729184400000|2024-10-17 17:00:00|4224|4218|4213.8|4207.8|4226.8|4220.8|4212.3|4206.3|348
1729184700000|2024-10-17 17:05:00|4214.3|4208.3|4211.8|4205.8|4217.3|4211.3|4197.3|4191.3|829
1729185000000|2024-10-17 17:10:00|4212.3|4206.3|4218.7|4212.7|4219.3|4213.3|4211.3|4205.3|316
1729185300000|2024-10-17 17:15:00|4218.5|4212.5|4225.2|4219.2|4227.8|4221.8|4217.7|4211.7|534
1729185600000|2024-10-17 17:20:00|4225|4219|4229.8|4223.8|4230.3|4224.3|4223.2|4217.2|265
1729185900000|2024-10-17 17:25:00|4229.6|4223.6|4233.6|4227.6|4234.6|4228.6|4228.6|4222.6|381
1729186200000|2024-10-17 17:30:00|4233.8|4227.8|4237.6|4231.6|4238.8|4232.8|4233.8|4227.8|418
1729186500000|2024-10-17 17:35:00|4237.3|4231.3|4233.5|4227.5|4240.3|4234.3|4233|4227|462
1729186800000|2024-10-17 17:40:00|4233.7|4227.7|4232|4226|4235.5|4229.5|4229.7|4223.7|373
1729187100000|2024-10-17 17:45:00|4232.3|4226.3|4240|4234|4240|4234|4232.3|4226.3|455
1729187400000|2024-10-17 17:50:00|4239.5|4233.5|4243.1|4237.1|4243.7|4237.7|4238|4232|740
1729187700000|2024-10-17 17:55:00|4242.4|4236.4|4239.4|4233.4|4243.7|4237.7|4238.1|4232.1|460
1729188000000|2024-10-17 18:00:00|4239.1|4233.1|4245.8|4239.8|4247.6|4241.6|4237.4|4231.4|756
1729188300000|2024-10-17 18:05:00|4245.6|4239.6|4251.2|4245.2|4252|4246|4245|4239|646
1729188600000|2024-10-17 18:10:00|4250.9|4244.9|4250.3|4244.3|4256.6|4250.6|4244.8|4238.8|3163
1729188900000|2024-10-17 18:15:00|4249.3|4243.3|4251.5|4245.5|4253.7|4247.7|4247.5|4241.5|1439
1729209600000|2024-10-18 00:00:00|4243.4|4237.4|4258.9|4252.9|4264.8|4258.8|4243.4|4237.4|270
1729209900000|2024-10-18 00:05:00|4258.6|4252.6|4264.1|4258.1|4266.4|4260.4|4258.4|4252.4|37
1729210200000|2024-10-18 00:10:00|4264.6|4258.6|4263.1|4257.1|4266.1|4260.1|4261.1|4255.1|96
1729210500000|2024-10-18 00:15:00|4262.6|4256.6|4263.6|4257.6|4265.9|4259.9|4261.6|4255.6|55
1729210800000|2024-10-18 00:20:00|4263.1|4257.1|4259.6|4253.6|4264.6|4258.6|4257.6|4251.6|15
1729211100000|2024-10-18 00:25:00|4259.3|4253.3|4258.6|4252.6|4259.3|4253.3|4254.6|4248.6|41
1729211400000|2024-10-18 00:30:00|4258.8|4252.8|4258.1|4252.1|4259.4|4253.4|4257.1|4251.1|14
1729211700000|2024-10-18 00:35:00|4257.3|4251.3|4252.6|4246.6|4258.3|4252.3|4251.6|4245.6|34
1729212000000|2024-10-18 00:40:00|4251.6|4245.6|4267.3|4261.3|4269.1|4263.1|4250.6|4244.6|101
1729212300000|2024-10-18 00:45:00|4267.6|4261.6|4263.5|4257.5|4268.6|4262.6|4260|4254|36
1729212600000|2024-10-18 00:50:00|4263|4257|4265|4259|4265.6|4259.6|4261.6|4255.6|8
1729212900000|2024-10-18 00:55:00|4264.8|4258.8|4266.5|4260.5|4267.5|4261.5|4264|4258|24
1729213200000|2024-10-18 01:00:00|4266.3|4260.3|4273|4267|4276.2|4270.2|4262.7|4256.7|78
1729213500000|2024-10-18 01:05:00|4273.3|4267.3|4274.8|4268.8|4284.1|4278.1|4269.5|4263.5|64
1729213800000|2024-10-18 01:10:00|4274.6|4268.6|4280|4274|4280|4274|4270.5|4264.5|26
1729214100000|2024-10-18 01:15:00|4280.5|4274.5|4279.3|4273.3|4280.5|4274.5|4276|4270|29
1729214400000|2024-10-18 01:20:00|4279.6|4273.6|4278.6|4272.6|4283.1|4277.1|4277.6|4271.6|31
1729214700000|2024-10-18 01:25:00|4278.3|4272.3|4278.6|4272.6|4279.6|4273.6|4275.3|4269.3|24
1729215000000|2024-10-18 01:30:00|4278.8|4272.8|4277.6|4271.6|4280.6|4274.6|4273|4267|30
1729215300000|2024-10-18 01:35:00|4277.8|4271.8|4277|4271|4278.8|4272.8|4274.3|4268.3|22
1729215600000|2024-10-18 01:40:00|4277.6|4271.6|4280.3|4274.3|4280.8|4274.8|4275.8|4269.8|21
1729215900000|2024-10-18 01:45:00|4279.8|4273.8|4282.5|4276.5|4283|4277|4279|4273|14
1729216200000|2024-10-18 01:50:00|4283|4277|4288.3|4282.3|4302.2|4296.2|4281.5|4275.5|161
1729216500000|2024-10-18 01:55:00|4288|4282|4282.8|4276.8|4288.8|4282.8|4280.5|4274.5|45
1729216800000|2024-10-18 02:00:00|4282.5|4276.5|4286|4280|4292.3|4286.3|4282|4276|130
1729217100000|2024-10-18 02:05:00|4286.3|4280.3|4284|4278|4288.8|4282.8|4281.5|4275.5|33
1729217400000|2024-10-18 02:10:00|4283.3|4277.3|4283.8|4277.8|4284.5|4278.5|4280.5|4274.5|20
1729217700000|2024-10-18 02:15:00|4284|4278|4287|4281|4287|4281|4282.5|4276.5|15
1729218000000|2024-10-18 02:20:00|4287.3|4281.3|4285.5|4279.5|4287.3|4281.3|4283.3|4277.3|15
1729218300000|2024-10-18 02:25:00|4285.3|4279.3|4286.3|4280.3|4288|4282|4284.5|4278.5|14
1729218600000|2024-10-18 02:30:00|4287.3|4281.3|4302.6|4296.6|4303.5|4297.5|4287|4281|101
1729218900000|2024-10-18 02:35:00|4304.1|4298.1|4302.8|4296.8|4304.1|4298.1|4299.8|4293.8|115
1729219200000|2024-10-18 02:40:00|4302.5|4296.5|4296.3|4290.3|4302.8|4296.8|4295.5|4289.5|96
1729219500000|2024-10-18 02:45:00|4296.8|4290.8|4298.5|4292.5|4300.1|4294.1|4296.3|4290.3|65
1729219800000|2024-10-18 02:50:00|4298.3|4292.3|4294.5|4288.5|4301.5|4295.5|4294.5|4288.5|16
1729220100000|2024-10-18 02:55:00|4294.8|4288.8|4294.7|4288.7|4298.5|4292.5|4293.8|4287.8|16
1729220400000|2024-10-18 03:00:00|4294.5|4288.5|4293.5|4287.5|4296.5|4290.5|4290.5|4284.5|10
1729220700000|2024-10-18 03:05:00|4293.8|4287.8|4292.5|4286.5|4295|4289|4288.8|4282.8|37
1729221000000|2024-10-18 03:10:00|4292.2|4286.2|4289.5|4283.5|4292.5|4286.5|4288.5|4282.5|25
1729221300000|2024-10-18 03:15:00|4289.3|4283.3|4272|4266|4289.3|4283.3|4268.7|4262.7|128
1729221600000|2024-10-18 03:20:00|4271.7|4265.7|4248.5|4242.5|4271.7|4265.7|4247.8|4241.8|232
1729221900000|2024-10-18 03:25:00|4248.8|4242.8|4258.7|4252.7|4261|4255|4246|4240|121
1729222200000|2024-10-18 03:30:00|4259|4253|4259|4253|4262.2|4256.2|4257.7|4251.7|39
1729222500000|2024-10-18 03:35:00|4258.7|4252.7|4251.5|4245.5|4260.2|4254.2|4249.3|4243.3|42
1729222800000|2024-10-18 03:40:00|4252.3|4246.3|4255.3|4249.3|4255.3|4249.3|4252|4246|29
1729223100000|2024-10-18 03:45:00|4253.8|4247.8|4255|4249|4255.8|4249.8|4253.5|4247.5|15
1729223400000|2024-10-18 03:50:00|4256.2|4250.2|4254.5|4248.5|4257.2|4251.2|4254.5|4248.5|6
1729223700000|2024-10-18 03:55:00|4255|4249|4257.5|4251.5|4257.5|4251.5|4254.8|4248.8|12
1729224000000|2024-10-18 04:00:00|4258|4252|4257.3|4251.3|4258|4252|4256|4250|16
1729224300000|2024-10-18 04:05:00|4257.5|4251.5|4258.3|4252.3|4258.5|4252.5|4256.5|4250.5|17
1729224600000|2024-10-18 04:10:00|4257.5|4251.5|4257.5|4251.5|4258.5|4252.5|4256.5|4250.5|5
1729224900000|2024-10-18 04:15:00|4258.2|4252.2|4257.5|4251.5|4258.7|4252.7|4257.5|4251.5|9
1729225200000|2024-10-18 04:20:00|4258.3|4252.3|4258.7|4252.7|4259.3|4253.3|4257.7|4251.7|7
1729225500000|2024-10-18 04:25:00|4258.5|4252.5|4259.5|4253.5|4261.2|4255.2|4258.5|4252.5|18
1729225800000|2024-10-18 04:30:00|4259.7|4253.7|4259.7|4253.7|4260.5|4254.5|4259.5|4253.5|3
1729226100000|2024-10-18 04:35:00|4259.5|4253.5|4258.2|4252.2|4259.6|4253.6|4258.2|4252.2|4
1729226400000|2024-10-18 04:40:00|4257.7|4251.7|4259.5|4253.5|4260.2|4254.2|4257.7|4251.7|10
1729226700000|2024-10-18 04:45:00|4258.9|4252.9|4258.3|4252.3|4259.5|4253.5|4258.3|4252.3|1
1729227000000|2024-10-18 04:50:00|4258.5|4252.5|4261.3|4255.3|4261.3|4255.3|4258.5|4252.5|6
1729227300000|2024-10-18 04:55:00|4261|4255|4261.5|4255.5|4262.3|4256.3|4261|4255|1
1729227600000|2024-10-18 05:00:00|4261.8|4255.8|4261.3|4255.3|4263.3|4257.3|4261|4255|15
1729227900000|2024-10-18 05:05:00|4261.5|4255.5|4266.5|4260.5|4267.5|4261.5|4261.3|4255.3|10
1729228200000|2024-10-18 05:10:00|4266.2|4260.2|4264.5|4258.5|4268.5|4262.5|4263.7|4257.7|22
1729228500000|2024-10-18 05:15:00|4265.1|4259.1|4265.7|4259.7|4266|4260|4263.7|4257.7|4
1729228800000|2024-10-18 05:20:00|4265.2|4259.2|4263.5|4257.5|4265.5|4259.5|4262.7|4256.7|18
1729229100000|2024-10-18 05:25:00|4263.3|4257.3|4266.1|4260.1|4267.5|4261.5|4263.3|4257.3|14
1729229400000|2024-10-18 05:30:00|4265.5|4259.5|4264.5|4258.5|4271|4265|4263.6|4257.6|20
1729229700000|2024-10-18 05:35:00|4264.1|4258.1|4263.8|4257.8|4268.5|4262.5|4263.3|4257.3|16
1729230000000|2024-10-18 05:40:00|4263.6|4257.6|4263.5|4257.5|4264.1|4258.1|4258.8|4252.8|26
1729230300000|2024-10-18 05:45:00|4263.1|4257.1|4265.8|4259.8|4270.2|4264.2|4262.8|4256.8|23
1729230600000|2024-10-18 05:50:00|4265|4259|4267.5|4261.5|4269.2|4263.2|4265|4259|11
1729230900000|2024-10-18 05:55:00|4267.8|4261.8|4269.3|4263.3|4273.5|4267.5|4267.8|4261.8|18
1729231200000|2024-10-18 06:00:00|4269|4263|4271.2|4265.2|4273.5|4267.5|4265.8|4259.8|14
1729231500000|2024-10-18 06:05:00|4270.8|4264.8|4273.2|4267.2|4274.6|4268.6|4270.8|4264.8|23
1729231800000|2024-10-18 06:10:00|4273.5|4267.5|4269.8|4263.8|4274.3|4268.3|4269.5|4263.5|17
1729232100000|2024-10-18 06:15:00|4270.2|4264.2|4274|4268|4274|4268|4270.2|4264.2|13
1729232400000|2024-10-18 06:20:00|4275|4269|4276.5|4270.5|4276.8|4270.8|4272.8|4266.8|21
1729232700000|2024-10-18 06:25:00|4276.3|4270.3|4276.5|4270.5|4278.3|4272.3|4274.5|4268.5|18
1729233000000|2024-10-18 06:30:00|4276.8|4270.8|4277.5|4271.5|4284.1|4278.1|4276.5|4270.5|30
1729233300000|2024-10-18 06:35:00|4277.8|4271.8|4271.5|4265.5|4278.5|4272.5|4270.2|4264.2|9
1729233600000|2024-10-18 06:40:00|4271.3|4265.3|4265.1|4259.1|4278.3|4272.3|4265.1|4259.1|13
1729233900000|2024-10-18 06:45:00|4264.5|4258.5|4260|4254|4266.5|4260.5|4259.7|4253.7|111
1729234200000|2024-10-18 06:50:00|4259.7|4253.7|4254.1|4248.1|4260.2|4254.2|4253.6|4247.6|67
1729234500000|2024-10-18 06:55:00|4253.8|4247.8|4256.3|4250.3|4256.3|4250.3|4253.8|4247.8|43
1729234800000|2024-10-18 07:00:00|4256.5|4250.5|4260.5|4254.5|4261|4255|4254.8|4248.8|48
1729235100000|2024-10-18 07:05:00|4260.8|4254.8|4262.2|4256.2|4262.2|4256.2|4256.7|4250.7|13
1729235400000|2024-10-18 07:10:00|4261.9|4255.9|4262.5|4256.5|4263.9|4257.9|4261.2|4255.2|11
1729235700000|2024-10-18 07:15:00|4263|4257|4258.3|4252.3|4263.2|4257.2|4256.7|4250.7|14
1729236000000|2024-10-18 07:20:00|4257.7|4251.7|4254.5|4248.5|4259.2|4253.2|4254.5|4248.5|25
1729236300000|2024-10-18 07:25:00|4254.7|4248.7|4254.5|4248.5|4255.2|4249.2|4251.4|4245.4|31
1729236600000|2024-10-18 07:30:00|4254.7|4248.7|4253.2|4247.2|4255.5|4249.5|4249.7|4243.7|22
1729236900000|2024-10-18 07:35:00|4253.4|4247.4|4249.7|4243.7|4255.2|4249.2|4249.7|4243.7|21
1729237200000|2024-10-18 07:40:00|4249.9|4243.9|4248.1|4242.1|4250.7|4244.7|4248.1|4242.1|38
1729237500000|2024-10-18 07:45:00|4248.6|4242.6|4245.6|4239.6|4248.6|4242.6|4243.6|4237.6|121
1729237800000|2024-10-18 07:50:00|4245.9|4239.9|4255.3|4249.3|4255.3|4249.3|4245.3|4239.3|103
1729238100000|2024-10-18 07:55:00|4255|4249|4252.9|4246.9|4257.5|4251.5|4252.6|4246.6|65
1729238400000|2024-10-18 08:00:00|4252.6|4246.6|4241.1|4235.1|4252.6|4246.6|4240.9|4234.9|38
1729238700000|2024-10-18 08:05:00|4241.3|4235.3|4241.9|4235.9|4244.6|4238.6|4240.3|4234.3|22
1729239000000|2024-10-18 08:10:00|4241.6|4235.6|4246.1|4240.1|4247.1|4241.1|4240.8|4234.8|32
1729239300000|2024-10-18 08:15:00|4246.3|4240.3|4248.6|4242.6|4249.3|4243.3|4244.3|4238.3|16
1729239600000|2024-10-18 08:20:00|4248.3|4242.3|4251.6|4245.6|4251.6|4245.6|4247.9|4241.9|17
1729239900000|2024-10-18 08:25:00|4251.3|4245.3|4255.3|4249.3|4257.3|4251.3|4251.1|4245.1|34
1729240200000|2024-10-18 08:30:00|4255.1|4249.1|4257.6|4251.6|4259.3|4253.3|4254.1|4248.1|28
1729240500000|2024-10-18 08:35:00|4257.3|4251.3|4251.7|4245.7|4257.6|4251.6|4250.9|4244.9|62
1729240800000|2024-10-18 08:40:00|4252.2|4246.2|4254.1|4248.1|4256.6|4250.6|4252.2|4246.2|20
1729241100000|2024-10-18 08:45:00|4255.1|4249.1|4248.5|4242.5|4256.1|4250.1|4248.5|4242.5|19
1729241400000|2024-10-18 08:50:00|4248.2|4242.2|4250.7|4244.7|4250.9|4244.9|4247.7|4241.7|16
1729241700000|2024-10-18 08:55:00|4251.2|4245.2|4240.2|4234.2|4251.2|4245.2|4239.9|4233.9|37
1729242000000|2024-10-18 09:00:00|4239.9|4233.9|4240.9|4234.9|4241.2|4235.2|4237.7|4231.7|43
1729242300000|2024-10-18 09:05:00|4241.2|4235.2|4242.9|4236.9|4244.2|4238.2|4240.7|4234.7|23
1729242600000|2024-10-18 09:10:00|4243.2|4237.2|4244.5|4238.5|4245.9|4239.9|4240.2|4234.2|18
1729242900000|2024-10-18 09:15:00|4244.7|4238.7|4241.5|4235.5|4244.9|4238.9|4239.4|4233.4|40
1729243200000|2024-10-18 09:20:00|4241.2|4235.2|4241|4235|4243.5|4237.5|4240.2|4234.2|25
1729243500000|2024-10-18 09:25:00|4241.2|4235.2|4240.5|4234.5|4242.5|4236.5|4238.7|4232.7|13
1729243800000|2024-10-18 09:30:00|4240.7|4234.7|4235.7|4229.7|4240.7|4234.7|4235.7|4229.7|54
1729244100000|2024-10-18 09:35:00|4236|4230|4231.2|4225.2|4237.5|4231.5|4230.7|4224.7|215
1729244400000|2024-10-18 09:40:00|4230.7|4224.7|4231.2|4225.2|4231.5|4225.5|4229.4|4223.4|58
1729244700000|2024-10-18 09:45:00|4231|4225|4235|4229|4235|4229|4230|4224|89
1729245000000|2024-10-18 09:50:00|4234.7|4228.7|4237|4231|4237.5|4231.5|4232.2|4226.2|43
1729245300000|2024-10-18 09:55:00|4237.5|4231.5|4237.3|4231.3|4239.6|4233.6|4234|4228|92
1729245600000|2024-10-18 10:00:00|4237.6|4231.6|4233|4227|4238|4232|4232.5|4226.5|58
1729245900000|2024-10-18 10:05:00|4232.5|4226.5|4233|4227|4235|4229|4232.5|4226.5|100
1729246200000|2024-10-18 10:10:00|4232.5|4226.5|4231|4225|4233.5|4227.5|4230|4224|9
1729246500000|2024-10-18 10:15:00|4231.2|4225.2|4228.2|4222.2|4232|4226|4223.7|4217.7|173
1729246800000|2024-10-18 10:20:00|4227.5|4221.5|4233|4227|4234.2|4228.2|4227.2|4221.2|30
1729247100000|2024-10-18 10:25:00|4233.2|4227.2|4229|4223|4233.2|4227.2|4228.2|4222.2|26
1729247400000|2024-10-18 10:30:00|4229.2|4223.2|4229|4223|4231.2|4225.2|4227.7|4221.7|100
1729247700000|2024-10-18 10:35:00|4229.4|4223.4|4224.4|4218.4|4232.2|4226.2|4223.7|4217.7|84
1729248000000|2024-10-18 10:40:00|4224.2|4218.2|4234.2|4228.2|4235.4|4229.4|4224.2|4218.2|24
1729248300000|2024-10-18 10:45:00|4235.2|4229.2|4233|4227|4236.2|4230.2|4231.3|4225.3|55
1729248600000|2024-10-18 10:50:00|4232.8|4226.8|4230|4224|4232.8|4226.8|4227.5|4221.5|24
1729248900000|2024-10-18 10:55:00|4230.2|4224.2|4235|4229|4235|4229|4229.2|4223.2|19
1729249200000|2024-10-18 11:00:00|4234.7|4228.7|4238|4232|4241.7|4235.7|4234.2|4228.2|59
1729249500000|2024-10-18 11:05:00|4237.3|4231.3|4238|4232|4240.3|4234.3|4236|4230|43
1729249800000|2024-10-18 11:10:00|4238.3|4232.3|4239.2|4233.2|4240|4234|4232|4226|79
1729250100000|2024-10-18 11:15:00|4239.5|4233.5|4236|4230|4240.7|4234.7|4235|4229|16
1729250400000|2024-10-18 11:20:00|4236.3|4230.3|4237|4231|4237|4231|4234.2|4228.2|9
1729250700000|2024-10-18 11:25:00|4236.8|4230.8|4244|4238|4244|4238|4236|4230|8
1729251000000|2024-10-18 11:30:00|4243.5|4237.5|4240|4234|4243.7|4237.7|4239|4233|44
1729251300000|2024-10-18 11:35:00|4240.4|4234.4|4239.5|4233.5|4242|4236|4238|4232|17
1729251600000|2024-10-18 11:40:00|4239|4233|4236.7|4230.7|4241.5|4235.5|4234.2|4228.2|44
1729251900000|2024-10-18 11:45:00|4236.5|4230.5|4241.9|4235.9|4242.2|4236.2|4236.2|4230.2|29
1729252200000|2024-10-18 11:50:00|4242.6|4236.6|4242.4|4236.4|4245.7|4239.7|4241.4|4235.4|41
1729252500000|2024-10-18 11:55:00|4242.1|4236.1|4240.9|4234.9|4242.1|4236.1|4239.8|4233.8|37
1729252800000|2024-10-18 12:00:00|4240.4|4234.4|4239.4|4233.4|4240.9|4234.9|4237.4|4231.4|42
1729253100000|2024-10-18 12:05:00|4239.2|4233.2|4232.2|4226.2|4240.4|4234.4|4232.2|4226.2|64
1729253400000|2024-10-18 12:10:00|4232.4|4226.4|4235.9|4229.9|4239.9|4233.9|4231.7|4225.7|251
1729253700000|2024-10-18 12:15:00|4236.4|4230.4|4233.7|4227.7|4236.9|4230.9|4233.2|4227.2|20
1729254000000|2024-10-18 12:20:00|4233.4|4227.4|4232.9|4226.9|4238.2|4232.2|4232.9|4226.9|43
1729254300000|2024-10-18 12:25:00|4233.6|4227.6|4226.1|4220.1|4235.1|4229.1|4226.1|4220.1|72
1729254600000|2024-10-18 12:30:00|4226.4|4220.4|4213.1|4207.1|4227.9|4221.9|4213.1|4207.1|316
1729254900000|2024-10-18 12:35:00|4212.5|4206.5|4209.1|4203.1|4213.1|4207.1|4204.6|4198.6|327
1729255200000|2024-10-18 12:40:00|4207.9|4201.9|4211.9|4205.9|4212.6|4206.6|4202.6|4196.6|245
1729258200000|2024-10-18 13:30:00|4210.9|4204.9|4188.9|4182.9|4221.7|4215.7|4187.1|4181.1|1727
1729258500000|2024-10-18 13:35:00|4188.7|4182.7|4186.8|4180.8|4195.7|4189.7|4182.8|4176.8|1448
1729258800000|2024-10-18 13:40:00|4186.3|4180.3|4190|4184|4204.4|4198.4|4184.7|4178.7|782
1729259100000|2024-10-18 13:45:00|4189.5|4183.5|4185.3|4179.3|4194.4|4188.4|4184.4|4178.4|720
1729259400000|2024-10-18 13:50:00|4184.3|4178.3|4195.7|4189.7|4200.5|4194.5|4182|4176|673
1729259700000|2024-10-18 13:55:00|4195.4|4189.4|4193.5|4187.5|4209.7|4203.7|4193.5|4187.5|685
1729260000000|2024-10-18 14:00:00|4193.2|4187.2|4184.5|4178.5|4198|4192|4182.7|4176.7|519
1729260300000|2024-10-18 14:05:00|4184.7|4178.7|4184.7|4178.7|4187.2|4181.2|4180.2|4174.2|478
1729260600000|2024-10-18 14:10:00|4184.5|4178.5|4168.9|4162.9|4184.7|4178.7|4166.1|4160.1|1201
1729260900000|2024-10-18 14:15:00|4168.4|4162.4|4168|4162|4176.3|4170.3|4163.8|4157.8|844
1729261200000|2024-10-18 14:20:00|4168.3|4162.3|4166.8|4160.8|4171.3|4165.3|4163.8|4157.8|444
1729261500000|2024-10-18 14:25:00|4166.5|4160.5|4177|4171|4177|4171|4165.3|4159.3|498
1729261800000|2024-10-18 14:30:00|4177.2|4171.2|4185.4|4179.4|4188.1|4182.1|4173|4167|824
1729262100000|2024-10-18 14:35:00|4184.7|4178.7|4178.8|4172.8|4187|4181|4178|4172|429
1729262400000|2024-10-18 14:40:00|4178.3|4172.3|4169.3|4163.3|4180|4174|4167.5|4161.5|406
1729262700000|2024-10-18 14:45:00|4169.5|4163.5|4169.4|4163.4|4171.3|4165.3|4165.4|4159.4|650
1729263000000|2024-10-18 14:50:00|4169.1|4163.1|4167.7|4161.7|4173.8|4167.8|4166.7|4160.7|609
1729263300000|2024-10-18 14:55:00|4166.7|4160.7|4165|4159|4167|4161|4158.6|4152.6|733
1729263600000|2024-10-18 15:00:00|4164.5|4158.5|4161|4155|4164.5|4158.5|4155.7|4149.7|596
1729263900000|2024-10-18 15:05:00|4161.2|4155.2|4158.7|4152.7|4163.2|4157.2|4158.7|4152.7|293
1729264200000|2024-10-18 15:10:00|4159|4153|4157|4151|4162.4|4156.4|4156.2|4150.2|435
1729264500000|2024-10-18 15:15:00|4156.7|4150.7|4165|4159|4166|4160|4155.4|4149.4|612
1729264800000|2024-10-18 15:20:00|4164.6|4158.6|4171|4165|4173.6|4167.6|4161|4155|398
1729265100000|2024-10-18 15:25:00|4170.7|4164.7|4168.7|4162.7|4171.7|4165.7|4164.6|4158.6|582
1729265400000|2024-10-18 15:30:00|4168|4162|4173.7|4167.7|4181.1|4175.1|4167|4161|455
1729265700000|2024-10-18 15:35:00|4173.5|4167.5|4167.5|4161.5|4173.5|4167.5|4166.3|4160.3|478
1729266000000|2024-10-18 15:40:00|4167.3|4161.3|4160.3|4154.3|4167.3|4161.3|4159.8|4153.8|306
1729266300000|2024-10-18 15:45:00|4160|4154|4165.1|4159.1|4165.8|4159.8|4157.3|4151.3|478
1729266600000|2024-10-18 15:50:00|4164.9|4158.9|4157.7|4151.7|4164.9|4158.9|4157|4151|177
1729266900000|2024-10-18 15:55:00|4157.5|4151.5|4158.9|4152.9|4159.4|4153.4|4155.4|4149.4|150
1729267200000|2024-10-18 16:00:00|4158.4|4152.4|4172.8|4166.8|4173.6|4167.6|4156|4150|302
1729267500000|2024-10-18 16:05:00|4173.4|4167.4|4181.1|4175.1|4183|4177|4168|4162|482
1729267800000|2024-10-18 16:10:00|4180.4|4174.4|4186.1|4180.1|4186.8|4180.8|4180.1|4174.1|317
1729268100000|2024-10-18 16:15:00|4186.4|4180.4|4189.4|4183.4|4197.7|4191.7|4185.4|4179.4|447
1729268400000|2024-10-18 16:20:00|4189.2|4183.2|4199.9|4193.9|4201.4|4195.4|4186.7|4180.7|430
1729268700000|2024-10-18 16:25:00|4200.2|4194.2|4206.9|4200.9|4207.2|4201.2|4196.7|4190.7|422
1729269000000|2024-10-18 16:30:00|4206.7|4200.7|4208.9|4202.9|4209.7|4203.7|4199.9|4193.9|322
1729269300000|2024-10-18 16:35:00|4208.5|4202.5|4196.8|4190.8|4209.2|4203.2|4196.8|4190.8|207
1729269600000|2024-10-18 16:40:00|4197|4191|4191.4|4185.4|4200.2|4194.2|4185.9|4179.9|528
1729269900000|2024-10-18 16:45:00|4191.2|4185.2|4194.8|4188.8|4200.2|4194.2|4189.9|4183.9|425
1729270200000|2024-10-18 16:50:00|4193.8|4187.8|4194.5|4188.5|4200.2|4194.2|4193.8|4187.8|246
1729270500000|2024-10-18 16:55:00|4194.8|4188.8|4186.3|4180.3|4196.5|4190.5|4185.7|4179.7|459
1729270800000|2024-10-18 17:00:00|4186.8|4180.8|4189.1|4183.1|4197.5|4191.5|4185.8|4179.8|342
1729271100000|2024-10-18 17:05:00|4188.9|4182.9|4187.4|4181.4|4190.3|4184.3|4182.2|4176.2|624
1729271400000|2024-10-18 17:10:00|4187.8|4181.8|4186.6|4180.6|4191.8|4185.8|4185.4|4179.4|144
1729271700000|2024-10-18 17:15:00|4186.1|4180.1|4190.1|4184.1|4194.1|4188.1|4183.1|4177.1|221
1729272000000|2024-10-18 17:20:00|4189.8|4183.8|4180.6|4174.6|4189.8|4183.8|4179.4|4173.4|260
1729272300000|2024-10-18 17:25:00|4180.4|4174.4|4175.1|4169.1|4182.4|4176.4|4174.8|4168.8|281
1729272600000|2024-10-18 17:30:00|4175.4|4169.4|4173.4|4167.4|4177.1|4171.1|4170.1|4164.1|539
1729272900000|2024-10-18 17:35:00|4173.1|4167.1|4171.8|4165.8|4176.1|4170.1|4171.1|4165.1|512
1729273200000|2024-10-18 17:40:00|4171.3|4165.3|4173.4|4167.4|4175.4|4169.4|4169.4|4163.4|327
1729273500000|2024-10-18 17:45:00|4174.5|4168.5|4181.2|4175.2|4183.2|4177.2|4173|4167|327
1729273800000|2024-10-18 17:50:00|4180.2|4174.2|4184.7|4178.7|4187.4|4181.4|4180.2|4174.2|304
1729274100000|2024-10-18 17:55:00|4184.5|4178.5|4186.6|4180.6|4187.9|4181.9|4182.9|4176.9|276
1729274400000|2024-10-18 18:00:00|4186.4|4180.4|4189.2|4183.2|4192.1|4186.1|4183.9|4177.9|2082
1729274700000|2024-10-18 18:05:00|4189.5|4183.5|4186.3|4180.3|4190.7|4184.7|4186.1|4180.1|635
1729275000000|2024-10-18 18:10:00|4186.5|4180.5|4174.2|4168.2|4187.1|4181.1|4173.5|4167.5|1710
1729275300000|2024-10-18 18:15:00|4175.9|4169.9|4172.9|4166.9|4179.6|4173.6|4169.2|4163.2|649
1729468800000|2024-10-21 00:00:00|4167.5|4161.5|4172.8|4166.8|4173.7|4167.7|4160.7|4154.7|343
1729469100000|2024-10-21 00:05:00|4173.1|4167.1|4180.7|4174.7|4181|4175|4173|4167|85
1729469400000|2024-10-21 00:10:00|4180.4|4174.4|4176.7|4170.7|4180.7|4174.7|4175.5|4169.5|19
1729469700000|2024-10-21 00:15:00|4176.5|4170.5|4174.7|4168.7|4178.2|4172.2|4173.2|4167.2|23
1729470000000|2024-10-21 00:20:00|4175.7|4169.7|4178.5|4172.5|4181.5|4175.5|4175.7|4169.7|30
1729470300000|2024-10-21 00:25:00|4178.7|4172.7|4178.7|4172.7|4178.8|4172.8|4175.7|4169.7|14
1729470600000|2024-10-21 00:30:00|4178.2|4172.2|4185.1|4179.1|4186.9|4180.9|4178.2|4172.2|107
1729470900000|2024-10-21 00:35:00|4185.4|4179.4|4184.7|4178.7|4185.9|4179.9|4183.1|4177.1|16
1729471200000|2024-10-21 00:40:00|4184.4|4178.4|4185.9|4179.9|4186.1|4180.1|4182.9|4176.9|11
1729471500000|2024-10-21 00:45:00|4186.1|4180.1|4190.4|4184.4|4192.2|4186.2|4185.9|4179.9|32
1729471800000|2024-10-21 00:50:00|4191.2|4185.2|4191.2|4185.2|4192.2|4186.2|4188.7|4182.7|37
1729472100000|2024-10-21 00:55:00|4191.9|4185.9|4190.6|4184.6|4193.4|4187.4|4189.9|4183.9|22
1729472400000|2024-10-21 01:00:00|4190.4|4184.4|4190.8|4184.8|4190.8|4184.8|4177.1|4171.1|97
1729472700000|2024-10-21 01:05:00|4189.8|4183.8|4183.5|4177.5|4192.5|4186.5|4182.5|4176.5|42
1729473000000|2024-10-21 01:10:00|4183.2|4177.2|4188.5|4182.5|4189.8|4183.8|4181.5|4175.5|9
1729473300000|2024-10-21 01:15:00|4188.1|4182.1|4180.5|4174.5|4189.3|4183.3|4178.3|4172.3|9
1729473600000|2024-10-21 01:20:00|4180.3|4174.3|4177.8|4171.8|4184.3|4178.3|4175.6|4169.6|9
1729473900000|2024-10-21 01:25:00|4178.1|4172.1|4171.7|4165.7|4178.1|4172.1|4169.7|4163.7|31
1729474200000|2024-10-21 01:30:00|4171|4165|4173.4|4167.4|4174.9|4168.9|4170.1|4164.1|20
1729474500000|2024-10-21 01:35:00|4172.7|4166.7|4168.7|4162.7|4173.1|4167.1|4165.9|4159.9|16
1729474800000|2024-10-21 01:40:00|4168.9|4162.9|4169.4|4163.4|4172.4|4166.4|4166.7|4160.7|37
1729475100000|2024-10-21 01:45:00|4169.9|4163.9|4163.4|4157.4|4170.9|4164.9|4162.9|4156.9|14
1729475400000|2024-10-21 01:50:00|4163.1|4157.1|4165.7|4159.7|4166.1|4160.1|4161.1|4155.1|27
1729475700000|2024-10-21 01:55:00|4165.4|4159.4|4164.9|4158.9|4167.2|4161.2|4163.2|4157.2|25
1729476000000|2024-10-21 02:00:00|4163.9|4157.9|4168.7|4162.7|4169.4|4163.4|4162.9|4156.9|53
1729476300000|2024-10-21 02:05:00|4168.4|4162.4|4174.4|4168.4|4176.5|4170.5|4168.4|4162.4|10
1729476600000|2024-10-21 02:10:00|4174.7|4168.7|4178.9|4172.9|4179.4|4173.4|4171.7|4165.7|32
1729476900000|2024-10-21 02:15:00|4178.7|4172.7|4183.7|4177.7|4183.7|4177.7|4178.1|4172.1|23
1729477200000|2024-10-21 02:20:00|4183.4|4177.4|4181.7|4175.7|4184.2|4178.2|4181.1|4175.1|16
1729477500000|2024-10-21 02:25:00|4181.9|4175.9|4186.9|4180.9|4186.9|4180.9|4181.9|4175.9|21
1729477800000|2024-10-21 02:30:00|4187.5|4181.5|4195.7|4189.7|4197.7|4191.7|4186.9|4180.9|52
1729478100000|2024-10-21 02:35:00|4195.5|4189.5|4200.7|4194.7|4201.2|4195.2|4193.7|4187.7|49
1729478400000|2024-10-21 02:40:00|4200.4|4194.4|4191.1|4185.1|4201.9|4195.9|4189.3|4183.3|60
1729478700000|2024-10-21 02:45:00|4190.8|4184.8|4190.7|4184.7|4194.1|4188.1|4186.9|4180.9|27
1729479000000|2024-10-21 02:50:00|4191.1|4185.1|4198.7|4192.7|4200.9|4194.9|4190.7|4184.7|37
1729479300000|2024-10-21 02:55:00|4198.1|4192.1|4198.4|4192.4|4199.1|4193.1|4192.7|4186.7|16
1729479600000|2024-10-21 03:00:00|4198.1|4192.1|4197.7|4191.7|4199.9|4193.9|4195.1|4189.1|14
1729479900000|2024-10-21 03:05:00|4197.4|4191.4|4200.1|4194.1|4200.7|4194.7|4196.7|4190.7|9
1729480200000|2024-10-21 03:10:00|4199.9|4193.9|4194.5|4188.5|4200.1|4194.1|4191.1|4185.1|25
1729480500000|2024-10-21 03:15:00|4195.5|4189.5|4196.5|4190.5|4197.1|4191.1|4189.8|4183.8|24
1729480800000|2024-10-21 03:20:00|4196.8|4190.8|4193|4187|4199.3|4193.3|4192.5|4186.5|9
1729481100000|2024-10-21 03:25:00|4193.3|4187.3|4198.9|4192.9|4199.9|4193.9|4192.5|4186.5|8
1729481400000|2024-10-21 03:30:00|4199.7|4193.7|4198.7|4192.7|4200.2|4194.2|4198.2|4192.2|9
1729481700000|2024-10-21 03:35:00|4198.4|4192.4|4201.5|4195.5|4201.5|4195.5|4198.4|4192.4|12
1729482000000|2024-10-21 03:40:00|4201.2|4195.2|4204.2|4198.2|4204.2|4198.2|4199.9|4193.9|15
1729482300000|2024-10-21 03:45:00|4203.9|4197.9|4198.7|4192.7|4204.2|4198.2|4197.5|4191.5|20
1729482600000|2024-10-21 03:50:00|4198.4|4192.4|4198.9|4192.9|4199.7|4193.7|4196.7|4190.7|14
1729482900000|2024-10-21 03:55:00|4199.4|4193.4|4201.7|4195.7|4201.7|4195.7|4198.7|4192.7|10
1729483200000|2024-10-21 04:00:00|4201.4|4195.4|4199.1|4193.1|4201.9|4195.9|4198.9|4192.9|2
1729483500000|2024-10-21 04:05:00|4198.9|4192.9|4195.9|4189.9|4199.4|4193.4|4195.4|4189.4|4
1729483800000|2024-10-21 04:10:00|4196.2|4190.2|4198.4|4192.4|4198.9|4192.9|4196.2|4190.2|12
1729484100000|2024-10-21 04:15:00|4198.2|4192.2|4195.7|4189.7|4198.4|4192.4|4194.9|4188.9|17
1729484400000|2024-10-21 04:20:00|4194.9|4188.9|4196.7|4190.7|4196.9|4190.9|4194.9|4188.9|20
1729484700000|2024-10-21 04:25:00|4196.9|4190.9|4198.7|4192.7|4198.9|4192.9|4194.7|4188.7|31
1729485000000|2024-10-21 04:30:00|4198.4|4192.4|4199.7|4193.7|4199.9|4193.9|4197.9|4191.9|15
1729485300000|2024-10-21 04:35:00|4199.4|4193.4|4198.7|4192.7|4199.9|4193.9|4198.1|4192.1|6
1729485600000|2024-10-21 04:40:00|4198.2|4192.2|4198.2|4192.2|4199.5|4193.5|4197.9|4191.9|6
1729485900000|2024-10-21 04:45:00|4197.9|4191.9|4198.9|4192.9|4199.4|4193.4|4197.9|4191.9|7
1729486200000|2024-10-21 04:50:00|4197.9|4191.9|4199.1|4193.1|4199.4|4193.4|4197.9|4191.9|11
1729486500000|2024-10-21 04:55:00|4198.9|4192.9|4198.4|4192.4|4199.3|4193.3|4197.9|4191.9|10
1729486800000|2024-10-21 05:00:00|4198.2|4192.2|4197.5|4191.5|4198.9|4192.9|4197|4191|45
1729487100000|2024-10-21 05:05:00|4198|4192|4198.5|4192.5|4199.2|4193.2|4198|4192|4
1729487400000|2024-10-21 05:10:00|4198.7|4192.7|4198.7|4192.7|4199|4193|4198.5|4192.5|1
1729487700000|2024-10-21 05:15:00|4198.5|4192.5|4198|4192|4198.5|4192.5|4196.5|4190.5|14
1729488000000|2024-10-21 05:20:00|4198.3|4192.3|4199.5|4193.5|4199.5|4193.5|4197.8|4191.8|5
1729488300000|2024-10-21 05:25:00|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4197.7|4191.7|10
1729488600000|2024-10-21 05:30:00|4199.8|4193.8|4198.5|4192.5|4201.3|4195.3|4198|4192|25
1729488900000|2024-10-21 05:35:00|4198.7|4192.7|4196.5|4190.5|4201.7|4195.7|4196.5|4190.5|15
1729489200000|2024-10-21 05:40:00|4196.7|4190.7|4191.3|4185.3|4196.7|4190.7|4188.3|4182.3|58
1729489500000|2024-10-21 05:45:00|4191.6|4185.6|4193.3|4187.3|4194.3|4188.3|4191.3|4185.3|11
1729489800000|2024-10-21 05:50:00|4194.1|4188.1|4186.7|4180.7|4195.3|4189.3|4186.1|4180.1|168
1729490100000|2024-10-21 05:55:00|4186.4|4180.4|4187.6|4181.6|4190.1|4184.1|4185.6|4179.6|30
1729490400000|2024-10-21 06:00:00|4187.1|4181.1|4186.9|4180.9|4188.1|4182.1|4182.8|4176.8|91
1729490700000|2024-10-21 06:05:00|4187.1|4181.1|4183.3|4177.3|4188.7|4182.7|4182.8|4176.8|23
1729491000000|2024-10-21 06:10:00|4183.9|4177.9|4183.9|4177.9|4186.1|4180.1|4182.8|4176.8|10
1729491300000|2024-10-21 06:15:00|4183.6|4177.6|4182.1|4176.1|4184.1|4178.1|4181.1|4175.1|8
1729491600000|2024-10-21 06:20:00|4181.8|4175.8|4177.9|4171.9|4181.8|4175.8|4176.9|4170.9|21
1729491900000|2024-10-21 06:25:00|4177.4|4171.4|4176.1|4170.1|4178.7|4172.7|4176.1|4170.1|16
1729492200000|2024-10-21 06:30:00|4175.8|4169.8|4178.9|4172.9|4181.1|4175.1|4175.1|4169.1|29
1729492500000|2024-10-21 06:35:00|4178.3|4172.3|4175.9|4169.9|4178.9|4172.9|4173.1|4167.1|16
1729492800000|2024-10-21 06:40:00|4176.1|4170.1|4179.7|4173.7|4179.7|4173.7|4175.1|4169.1|32
1729493100000|2024-10-21 06:45:00|4179.4|4173.4|4182.4|4176.4|4183.4|4177.4|4179.4|4173.4|26
1729493400000|2024-10-21 06:50:00|4182.6|4176.6|4186.9|4180.9|4188.7|4182.7|4179.9|4173.9|21
1729493700000|2024-10-21 06:55:00|4187.2|4181.2|4182.9|4176.9|4188.4|4182.4|4182.4|4176.4|13
1729494000000|2024-10-21 07:00:00|4183.4|4177.4|4187.6|4181.6|4188.9|4182.9|4182.9|4176.9|65
1729494300000|2024-10-21 07:05:00|4187.9|4181.9|4185.9|4179.9|4188.9|4182.9|4185.7|4179.7|19
1729494600000|2024-10-21 07:10:00|4185.4|4179.4|4188.9|4182.9|4191.4|4185.4|4184.9|4178.9|24
1729494900000|2024-10-21 07:15:00|4188.7|4182.7|4186.9|4180.9|4190.9|4184.9|4185.7|4179.7|32
1729495200000|2024-10-21 07:20:00|4187.4|4181.4|4183.7|4177.7|4191.7|4185.7|4181.2|4175.2|82
1729495500000|2024-10-21 07:25:00|4183.4|4177.4|4178.4|4172.4|4183.4|4177.4|4178.1|4172.1|32
1729495800000|2024-10-21 07:30:00|4178.7|4172.7|4183.4|4177.4|4183.9|4177.9|4178.7|4172.7|24
1729496100000|2024-10-21 07:35:00|4183.1|4177.1|4184.7|4178.7|4184.9|4178.9|4180.1|4174.1|12
1729496400000|2024-10-21 07:40:00|4184.9|4178.9|4185.9|4179.9|4188.5|4182.5|4184.2|4178.2|19
1729496700000|2024-10-21 07:45:00|4186.2|4180.2|4191.1|4185.1|4193.3|4187.3|4185.9|4179.9|47
1729497000000|2024-10-21 07:50:00|4191.4|4185.4|4190.3|4184.3|4194.9|4188.9|4190.1|4184.1|34
1729497300000|2024-10-21 07:55:00|4190.1|4184.1|4197|4191|4197.8|4191.8|4190.1|4184.1|41
1729497600000|2024-10-21 08:00:00|4196.8|4190.8|4201.7|4195.7|4201.9|4195.9|4192.3|4186.3|120
1729497900000|2024-10-21 08:05:00|4202|4196|4206.1|4200.1|4208.1|4202.1|4202|4196|93
1729498200000|2024-10-21 08:10:00|4205.9|4199.9|4202.1|4196.1|4207.9|4201.9|4201.8|4195.8|60
1729498500000|2024-10-21 08:15:00|4202.6|4196.6|4202.8|4196.8|4204.8|4198.8|4201.5|4195.5|21
1729498800000|2024-10-21 08:20:00|4202.5|4196.5|4206.1|4200.1|4209.6|4203.6|4202.5|4196.5|35
1729499100000|2024-10-21 08:25:00|4206.8|4200.8|4207.5|4201.5|4210.3|4204.3|4206.3|4200.3|42
1729499400000|2024-10-21 08:30:00|4207.7|4201.7|4209.7|4203.7|4211.5|4205.5|4207.7|4201.7|62
1729499700000|2024-10-21 08:35:00|4210.3|4204.3|4208|4202|4211.7|4205.7|4206.7|4200.7|30
1729500000000|2024-10-21 08:40:00|4208.5|4202.5|4205.3|4199.3|4210.7|4204.7|4203.5|4197.5|57
1729500300000|2024-10-21 08:45:00|4205|4199|4206.7|4200.7|4207.5|4201.5|4204.2|4198.2|36
1729500600000|2024-10-21 08:50:00|4206.5|4200.5|4208.3|4202.3|4208.3|4202.3|4203.5|4197.5|90
1729500900000|2024-10-21 08:55:00|4208.5|4202.5|4205.3|4199.3|4210.3|4204.3|4204.5|4198.5|19
1729501200000|2024-10-21 09:00:00|4205.1|4199.1|4209.3|4203.3|4209.3|4203.3|4202.5|4196.5|30
1729501500000|2024-10-21 09:05:00|4209.1|4203.1|4209.6|4203.6|4212.6|4206.6|4209.1|4203.1|21
1729501800000|2024-10-21 09:10:00|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4205.7|4199.7|12
1729502100000|2024-10-21 09:15:00|4208.3|4202.3|4208.3|4202.3|4210.3|4204.3|4205|4199|15
1729502400000|2024-10-21 09:20:00|4208|4202|4205.6|4199.6|4211.1|4205.1|4204.3|4198.3|122
1729502700000|2024-10-21 09:25:00|4205.9|4199.9|4204.1|4198.1|4210.9|4204.9|4203.9|4197.9|20
1729503000000|2024-10-21 09:30:00|4204.4|4198.4|4206.3|4200.3|4207.5|4201.5|4197.9|4191.9|33
1729503300000|2024-10-21 09:35:00|4206|4200|4210.3|4204.3|4212.3|4206.3|4205.7|4199.7|19
1729503600000|2024-10-21 09:40:00|4210.6|4204.6|4206.6|4200.6|4210.6|4204.6|4206.3|4200.3|38
1729503900000|2024-10-21 09:45:00|4206.3|4200.3|4211.6|4205.6|4212.3|4206.3|4206.3|4200.3|30
1729504200000|2024-10-21 09:50:00|4211.4|4205.4|4209.6|4203.6|4212.1|4206.1|4208.6|4202.6|40
1729504500000|2024-10-21 09:55:00|4209.9|4203.9|4207.1|4201.1|4210.6|4204.6|4206.1|4200.1|26
1729504800000|2024-10-21 10:00:00|4206.9|4200.9|4207.6|4201.6|4210.1|4204.1|4205.9|4199.9|16
1729505100000|2024-10-21 10:05:00|4208.1|4202.1|4210.1|4204.1|4212.3|4206.3|4207.8|4201.8|24
1729505400000|2024-10-21 10:10:00|4210.5|4204.5|4210.6|4204.6|4214.6|4208.6|4210.5|4204.5|102
1729505700000|2024-10-21 10:15:00|4210|4204|4215.1|4209.1|4215.8|4209.8|4209.6|4203.6|164
1729506000000|2024-10-21 10:20:00|4214.8|4208.8|4213|4207|4215.1|4209.1|4212.1|4206.1|40
1729506300000|2024-10-21 10:25:00|4213.1|4207.1|4219.6|4213.6|4221.3|4215.3|4213.1|4207.1|57
1729506600000|2024-10-21 10:30:00|4219.3|4213.3|4225.6|4219.6|4225.6|4219.6|4217.6|4211.6|37
1729506900000|2024-10-21 10:35:00|4225.8|4219.8|4229.3|4223.3|4233.1|4227.1|4225.6|4219.6|115
1729507200000|2024-10-21 10:40:00|4229.6|4223.6|4225.3|4219.3|4230.1|4224.1|4225.3|4219.3|85
1729507500000|2024-10-21 10:45:00|4224.9|4218.9|4221.4|4215.4|4225.9|4219.9|4220.4|4214.4|45
1729507800000|2024-10-21 10:50:00|4221.1|4215.1|4223.4|4217.4|4224.4|4218.4|4219.9|4213.9|48
1729508100000|2024-10-21 10:55:00|4223.3|4217.3|4222.6|4216.6|4224.4|4218.4|4221.4|4215.4|32
1729508400000|2024-10-21 11:00:00|4222.4|4216.4|4230.4|4224.4|4230.4|4224.4|4222.4|4216.4|39
1729508700000|2024-10-21 11:05:00|4229.4|4223.4|4228.9|4222.9|4230.4|4224.4|4227.4|4221.4|39
1729509000000|2024-10-21 11:10:00|4229.1|4223.1|4234.6|4228.6|4237.9|4231.9|4229.1|4223.1|150
1729509300000|2024-10-21 11:15:00|4234.4|4228.4|4234.4|4228.4|4235.7|4229.7|4233.2|4227.2|38
1729509600000|2024-10-21 11:20:00|4234.1|4228.1|4234.6|4228.6|4237.6|4231.6|4233.1|4227.1|109
1729509900000|2024-10-21 11:25:00|4234.4|4228.4|4231.3|4225.3|4236.7|4230.7|4229.8|4223.8|94
1729510200000|2024-10-21 11:30:00|4231.6|4225.6|4231.6|4225.6|4233.4|4227.4|4228.8|4222.8|56
1729510500000|2024-10-21 11:35:00|4231.8|4225.8|4232.6|4226.6|4233.6|4227.6|4231.1|4225.1|31
1729510800000|2024-10-21 11:40:00|4233.2|4227.2|4230.2|4224.2|4235.1|4229.1|4229.7|4223.7|102
1729511100000|2024-10-21 11:45:00|4230.7|4224.7|4227.2|4221.2|4234.1|4228.1|4226.1|4220.1|118
1729511400000|2024-10-21 11:50:00|4227.1|4221.1|4223.2|4217.2|4227.2|4221.2|4221.4|4215.4|88
1729511700000|2024-10-21 11:55:00|4222.9|4216.9|4225.6|4219.6|4228.2|4222.2|4222.4|4216.4|34
1729512000000|2024-10-21 12:00:00|4225.9|4219.9|4220.4|4214.4|4228.1|4222.1|4219.7|4213.7|106
1729512300000|2024-10-21 12:05:00|4220.2|4214.2|4222.2|4216.2|4223.2|4217.2|4217|4211|102
1729512600000|2024-10-21 12:10:00|4222.5|4216.5|4219.2|4213.2|4223.7|4217.7|4219|4213|64
1729512900000|2024-10-21 12:15:00|4219|4213|4218|4212|4223|4217|4216.4|4210.4|92
1729513200000|2024-10-21 12:20:00|4217.4|4211.4|4218.5|4212.5|4220.5|4214.5|4216.4|4210.4|86
1729513500000|2024-10-21 12:25:00|4218.4|4212.4|4220|4214|4221.9|4215.9|4217.9|4211.9|38
1729513800000|2024-10-21 12:30:00|4218.9|4212.9|4216.5|4210.5|4221.5|4215.5|4216.3|4210.3|89
1729514100000|2024-10-21 12:35:00|4216.3|4210.3|4218|4212|4221.3|4215.3|4216.3|4210.3|248
1729514400000|2024-10-21 12:40:00|4217|4211|4214.2|4208.2|4218|4212|4214|4208|284
1729517400000|2024-10-21 13:30:00|4215|4209|4231.1|4225.1|4234.6|4228.6|4208.3|4202.3|1438
1729517700000|2024-10-21 13:35:00|4231.3|4225.3|4241.8|4235.8|4245.3|4239.3|4230.1|4224.1|751
1729518000000|2024-10-21 13:40:00|4241.3|4235.3|4240|4234|4243|4237|4229.2|4223.2|920
1729518300000|2024-10-21 13:45:00|4240.5|4234.5|4232.7|4226.7|4240.8|4234.8|4230.5|4224.5|720
1729518600000|2024-10-21 13:50:00|4232|4226|4234.4|4228.4|4244.1|4238.1|4227.2|4221.2|408
1729518900000|2024-10-21 13:55:00|4234.6|4228.6|4227.4|4221.4|4236.4|4230.4|4222.7|4216.7|426
1729519200000|2024-10-21 14:00:00|4227.2|4221.2|4223.6|4217.6|4230.6|4224.6|4219.6|4213.6|691
1729519500000|2024-10-21 14:05:00|4224|4218|4225.3|4219.3|4227|4221|4218.6|4212.6|338
1729519800000|2024-10-21 14:10:00|4225.5|4219.5|4226.3|4220.3|4229.7|4223.7|4221|4215|233
1729520100000|2024-10-21 14:15:00|4225.8|4219.8|4233.7|4227.7|4234.6|4228.6|4225.3|4219.3|276
1729520400000|2024-10-21 14:20:00|4233.9|4227.9|4230.9|4224.9|4239.4|4233.4|4229.9|4223.9|431
1729520700000|2024-10-21 14:25:00|4231.4|4225.4|4237.9|4231.9|4238.4|4232.4|4228.9|4222.9|290
1729521000000|2024-10-21 14:30:00|4238.9|4232.9|4225.3|4219.3|4247.9|4241.9|4224.4|4218.4|521
1729521300000|2024-10-21 14:35:00|4226.3|4220.3|4228|4222|4229.3|4223.3|4223.6|4217.6|333
1729521600000|2024-10-21 14:40:00|4227.8|4221.8|4241.2|4235.2|4241.7|4235.7|4226.5|4220.5|202
1729521900000|2024-10-21 14:45:00|4241|4235|4227.9|4221.9|4241|4235|4227.3|4221.3|280
1729522200000|2024-10-21 14:50:00|4227.3|4221.3|4227.1|4221.1|4229.3|4223.3|4220.3|4214.3|252
1729522500000|2024-10-21 14:55:00|4226.9|4220.9|4228.6|4222.6|4232.6|4226.6|4225.3|4219.3|212
1729522800000|2024-10-21 15:00:00|4227.1|4221.1|4223.5|4217.5|4227.1|4221.1|4220.8|4214.8|648
1729523100000|2024-10-21 15:05:00|4223.8|4217.8|4212.1|4206.1|4223.8|4217.8|4205.1|4199.1|666
1729523400000|2024-10-21 15:10:00|4211.1|4205.1|4210.1|4204.1|4214.8|4208.8|4205.4|4199.4|463
1729523700000|2024-10-21 15:15:00|4209.4|4203.4|4209.1|4203.1|4210.8|4204.8|4203.6|4197.6|281
1729524000000|2024-10-21 15:20:00|4208.9|4202.9|4207.6|4201.6|4215.4|4209.4|4207.3|4201.3|326
1729524300000|2024-10-21 15:25:00|4207.8|4201.8|4193.5|4187.5|4209|4203|4193.5|4187.5|420
1729524600000|2024-10-21 15:30:00|4193.3|4187.3|4204.9|4198.9|4208.8|4202.8|4191.7|4185.7|514
1729524900000|2024-10-21 15:35:00|4205.1|4199.1|4218.8|4212.8|4219.2|4213.2|4203.1|4197.1|564
1729525200000|2024-10-21 15:40:00|4218.6|4212.6|4215.8|4209.8|4218.8|4212.8|4210.1|4204.1|209
1729525500000|2024-10-21 15:45:00|4215.6|4209.6|4217.5|4211.5|4221.2|4215.2|4213.5|4207.5|327
1729525800000|2024-10-21 15:50:00|4217.2|4211.2|4219.5|4213.5|4223.8|4217.8|4216.5|4210.5|184
1729526100000|2024-10-21 15:55:00|4218.8|4212.8|4225.2|4219.2|4228.2|4222.2|4217.5|4211.5|257
1729526400000|2024-10-21 16:00:00|4225|4219|4224.5|4218.5|4227.3|4221.3|4220.5|4214.5|233
1729526700000|2024-10-21 16:05:00|4225.5|4219.5|4219.5|4213.5|4225.5|4219.5|4216.3|4210.3|174
1729527000000|2024-10-21 16:10:00|4220.1|4214.1|4217.5|4211.5|4225.5|4219.5|4213.5|4207.5|249
1729527300000|2024-10-21 16:15:00|4217.8|4211.8|4222.3|4216.3|4223.5|4217.5|4214.5|4208.5|235
1729527600000|2024-10-21 16:20:00|4222.8|4216.8|4225.1|4219.1|4228.1|4222.1|4220.1|4214.1|305
1729527900000|2024-10-21 16:25:00|4224.6|4218.6|4223.8|4217.8|4226.1|4220.1|4221.8|4215.8|166
1729528200000|2024-10-21 16:30:00|4224.1|4218.1|4215.7|4209.7|4224.8|4218.8|4212|4206|270
1729528500000|2024-10-21 16:35:00|4215.9|4209.9|4207.7|4201.7|4215.9|4209.9|4206.7|4200.7|453
1729528800000|2024-10-21 16:40:00|4208.4|4202.4|4215.1|4209.1|4216.8|4210.8|4208.4|4202.4|234
1729529100000|2024-10-21 16:45:00|4214.4|4208.4|4217.6|4211.6|4219.8|4213.8|4210.8|4204.8|197
1729529400000|2024-10-21 16:50:00|4217.4|4211.4|4216.8|4210.8|4217.6|4211.6|4213.1|4207.1|203
1729529700000|2024-10-21 16:55:00|4217.1|4211.1|4220.1|4214.1|4221.1|4215.1|4214.3|4208.3|213
1729530000000|2024-10-21 17:00:00|4219.1|4213.1|4220.4|4214.4|4225.1|4219.1|4219.1|4213.1|199
1729530300000|2024-10-21 17:05:00|4220.7|4214.7|4211.8|4205.8|4222.1|4216.1|4210.8|4204.8|293
1729530600000|2024-10-21 17:10:00|4212.1|4206.1|4217.1|4211.1|4218.8|4212.8|4209.6|4203.6|421
1729530900000|2024-10-21 17:15:00|4217.3|4211.3|4213.1|4207.1|4217.3|4211.3|4208.6|4202.6|282
1729531200000|2024-10-21 17:20:00|4213.3|4207.3|4212.3|4206.3|4214.6|4208.6|4207.9|4201.9|232
1729531500000|2024-10-21 17:25:00|4212.5|4206.5|4210.8|4204.8|4213.3|4207.3|4210.3|4204.3|150
1729531800000|2024-10-21 17:30:00|4211.3|4205.3|4219.5|4213.5|4220.7|4214.7|4210.8|4204.8|315
1729532100000|2024-10-21 17:35:00|4219.7|4213.7|4223.5|4217.5|4225.8|4219.8|4218.2|4212.2|249
1729532400000|2024-10-21 17:40:00|4223.8|4217.8|4227.2|4221.2|4228.2|4222.2|4220.8|4214.8|269
1729532700000|2024-10-21 17:45:00|4226.7|4220.7|4229.3|4223.3|4231.8|4225.8|4226|4220|331
1729533000000|2024-10-21 17:50:00|4229.2|4223.2|4228.8|4222.8|4230.8|4224.8|4226.5|4220.5|229
1729533300000|2024-10-21 17:55:00|4228.5|4222.5|4230.5|4224.5|4233.8|4227.8|4228.5|4222.5|483
1729533600000|2024-10-21 18:00:00|4230.8|4224.8|4231.8|4225.8|4239.2|4233.2|4230.5|4224.5|558
1729533900000|2024-10-21 18:05:00|4231.2|4225.2|4231.2|4225.2|4231.8|4225.8|4224.5|4218.5|631
1729534200000|2024-10-21 18:10:00|4231.7|4225.7|4230|4224|4235.4|4229.4|4228.1|4222.1|4331
1729534500000|2024-10-21 18:15:00|4229.3|4223.3|4225.8|4219.8|4231.9|4225.9|4225.5|4219.5|337
1729555200000|2024-10-22 00:00:00|4232.2|4226.2|4228.7|4222.7|4232.6|4226.6|4221.3|4215.3|235
1729555500000|2024-10-22 00:05:00|4228.3|4222.3|4228.2|4222.2|4230.2|4224.2|4227|4221|23
1729555800000|2024-10-22 00:10:00|4227.7|4221.7|4224.7|4218.7|4228.7|4222.7|4224|4218|17
1729556100000|2024-10-22 00:15:00|4225|4219|4224.7|4218.7|4225.7|4219.7|4224|4218|46
1729556400000|2024-10-22 00:20:00|4224.3|4218.3|4231|4225|4231|4225|4224.3|4218.3|152
1729556700000|2024-10-22 00:25:00|4231.2|4225.2|4232.2|4226.2|4235|4229|4231.2|4225.2|7
1729557000000|2024-10-22 00:30:00|4232.7|4226.7|4234.4|4228.4|4234.7|4228.7|4230.4|4224.4|39
1729557300000|2024-10-22 00:35:00|4234.7|4228.7|4225.7|4219.7|4234.7|4228.7|4225.7|4219.7|38
1729557600000|2024-10-22 00:40:00|4225.9|4219.9|4223.4|4217.4|4226.4|4220.4|4223.2|4217.2|22
1729557900000|2024-10-22 00:45:00|4223.9|4217.9|4223.3|4217.3|4225.1|4219.1|4223.2|4217.2|31
1729558200000|2024-10-22 00:50:00|4223.1|4217.1|4222.8|4216.8|4224.3|4218.3|4222.3|4216.3|24
1729558500000|2024-10-22 00:55:00|4223.1|4217.1|4227.3|4221.3|4227.6|4221.6|4222.4|4216.4|31
1729558800000|2024-10-22 01:00:00|4228.1|4222.1|4225.6|4219.6|4228.1|4222.1|4221.9|4215.9|70
1729559100000|2024-10-22 01:05:00|4225.3|4219.3|4232.8|4226.8|4233.3|4227.3|4225.3|4219.3|25
1729559400000|2024-10-22 01:10:00|4233.1|4227.1|4238.2|4232.2|4239.2|4233.2|4231.3|4225.3|90
1729559700000|2024-10-22 01:15:00|4238.7|4232.7|4239.7|4233.7|4242.5|4236.5|4237.7|4231.7|40
1729560000000|2024-10-22 01:20:00|4240|4234|4239.2|4233.2|4241.5|4235.5|4237|4231|17
1729560300000|2024-10-22 01:25:00|4239.7|4233.7|4240.2|4234.2|4241.2|4235.2|4239|4233|15
1729560600000|2024-10-22 01:30:00|4240.5|4234.5|4249.2|4243.2|4249.5|4243.5|4239.2|4233.2|67
1729560900000|2024-10-22 01:35:00|4249.5|4243.5|4244.7|4238.7|4249.8|4243.8|4244.7|4238.7|29
1729561200000|2024-10-22 01:40:00|4244.2|4238.2|4234|4228|4244.2|4238.2|4233.2|4227.2|35
1729561500000|2024-10-22 01:45:00|4234.3|4228.3|4236|4230|4237.7|4231.7|4231|4225|26
1729561800000|2024-10-22 01:50:00|4236.3|4230.3|4239.3|4233.3|4239.7|4233.7|4235|4229|16
1729562100000|2024-10-22 01:55:00|4238.7|4232.7|4230|4224|4239|4233|4229.7|4223.7|7
1729562400000|2024-10-22 02:00:00|4230.4|4224.4|4239.7|4233.7|4239.7|4233.7|4229.2|4223.2|35
1729562700000|2024-10-22 02:05:00|4239.5|4233.5|4236.7|4230.7|4239.7|4233.7|4235.7|4229.7|12
1729563000000|2024-10-22 02:10:00|4236.5|4230.5|4235.7|4229.7|4236.7|4230.7|4233.2|4227.2|7
1729563300000|2024-10-22 02:15:00|4236.2|4230.2|4235.7|4229.7|4236.7|4230.7|4234.2|4228.2|9
1729563600000|2024-10-22 02:20:00|4235.2|4229.2|4235.7|4229.7|4236.7|4230.7|4234.7|4228.7|6
1729563900000|2024-10-22 02:25:00|4235.3|4229.3|4237|4231|4237.3|4231.3|4233.7|4227.7|10
1729564200000|2024-10-22 02:30:00|4236|4230|4241.7|4235.7|4244.8|4238.8|4236|4230|22
1729564500000|2024-10-22 02:35:00|4241.5|4235.5|4240.2|4234.2|4243.3|4237.3|4237.7|4231.7|19
1729564800000|2024-10-22 02:40:00|4240.4|4234.4|4237.2|4231.2|4241.7|4235.7|4237.2|4231.2|10
1729565100000|2024-10-22 02:45:00|4237.5|4231.5|4230.7|4224.7|4237.7|4231.7|4229.7|4223.7|15
1729565400000|2024-10-22 02:50:00|4231|4225|4228.7|4222.7|4231.7|4225.7|4227.5|4221.5|24
1729565700000|2024-10-22 02:55:00|4228.5|4222.5|4222.5|4216.5|4228.7|4222.7|4222.2|4216.2|125
1729566000000|2024-10-22 03:00:00|4221.9|4215.9|4228.7|4222.7|4229.3|4223.3|4221.9|4215.9|74
1729566300000|2024-10-22 03:05:00|4228.5|4222.5|4233.7|4227.7|4234.5|4228.5|4225|4219|10
1729566600000|2024-10-22 03:10:00|4234.2|4228.2|4229.2|4223.2|4234.7|4228.7|4228.7|4222.7|7
1729566900000|2024-10-22 03:15:00|4229.7|4223.7|4226|4220|4230|4224|4225.5|4219.5|7
1729567200000|2024-10-22 03:20:00|4225.7|4219.7|4228.7|4222.7|4230.5|4224.5|4225.2|4219.2|9
1729567500000|2024-10-22 03:25:00|4229|4223|4230.8|4224.8|4230.8|4224.8|4227.2|4221.2|14
1729567800000|2024-10-22 03:30:00|4233.7|4227.7|4233.3|4227.3|4234.7|4228.7|4232|4226|14
1729568100000|2024-10-22 03:35:00|4233|4227|4231.7|4225.7|4234|4228|4229.7|4223.7|12
1729568400000|2024-10-22 03:40:00|4232|4226|4229.5|4223.5|4232|4226|4229.3|4223.3|3
1729568700000|2024-10-22 03:45:00|4229|4223|4230.5|4224.5|4230.5|4224.5|4228.7|4222.7|3
1729569000000|2024-10-22 03:50:00|4231|4225|4230.3|4224.3|4231.3|4225.3|4229.5|4223.5|3
1729569300000|2024-10-22 03:55:00|4230|4224|4227.7|4221.7|4230.3|4224.3|4227.3|4221.3|5
1729569600000|2024-10-22 04:00:00|4227.5|4221.5|4224|4218|4227.5|4221.5|4223.8|4217.8|9
1729569900000|2024-10-22 04:05:00|4223.3|4217.3|4224.8|4218.8|4224.8|4218.8|4222.3|4216.3|20
1729570200000|2024-10-22 04:10:00|4224.5|4218.5|4225|4219|4225.3|4219.3|4223.8|4217.8|5
1729570500000|2024-10-22 04:15:00|4225.3|4219.3|4227.3|4221.3|4228.3|4222.3|4225.3|4219.3|11
1729570800000|2024-10-22 04:20:00|4228|4222|4224.5|4218.5|4228|4222|4224.5|4218.5|9
1729571100000|2024-10-22 04:25:00|4224.7|4218.7|4224|4218|4224.7|4218.7|4223.5|4217.5|18
1729571400000|2024-10-22 04:30:00|4224.5|4218.5|4223.6|4217.6|4225.5|4219.5|4222.8|4216.8|102
1729571700000|2024-10-22 04:35:00|4223.3|4217.3|4224.1|4218.1|4224.6|4218.6|4223.3|4217.3|3
1729572000000|2024-10-22 04:40:00|4223.8|4217.8|4224.3|4218.3|4225.1|4219.1|4223.1|4217.1|6
1729572300000|2024-10-22 04:45:00|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|5
1729572600000|2024-10-22 04:50:00|4223.9|4217.9|4223.3|4217.3|4223.9|4217.9|4222.8|4216.8|1
1729572900000|2024-10-22 04:55:00|4223|4217|4223.3|4217.3|4223.6|4217.6|4222.8|4216.8|1
1729573200000|2024-10-22 05:00:00|4223.6|4217.6|4224.3|4218.3|4224.6|4218.6|4223.3|4217.3|3
1729573500000|2024-10-22 05:05:00|4224.1|4218.1|4224|4218|4224.3|4218.3|4223.1|4217.1|5
1729573800000|2024-10-22 05:10:00|4224.3|4218.3|4224|4218|4224.3|4218.3|4222.8|4216.8|5
1729574100000|2024-10-22 05:15:00|4224.3|4218.3|4225|4219|4225.3|4219.3|4224|4218|1
1729574400000|2024-10-22 05:20:00|4225.3|4219.3|4229.3|4223.3|4229.3|4223.3|4225|4219|5
1729574700000|2024-10-22 05:25:00|4233.3|4227.3|4236.6|4230.6|4237.6|4231.6|4233|4227|50
1729575000000|2024-10-22 05:30:00|4237|4231|4240.5|4234.5|4240.5|4234.5|4236.6|4230.6|14
1729575300000|2024-10-22 05:35:00|4240.8|4234.8|4235.5|4229.5|4240.8|4234.8|4235|4229|12
1729575600000|2024-10-22 05:40:00|4235.8|4229.8|4234|4228|4236.3|4230.3|4232|4226|12
1729575900000|2024-10-22 05:45:00|4233.6|4227.6|4231.3|4225.3|4235.3|4229.3|4229.6|4223.6|5
1729576200000|2024-10-22 05:50:00|4230.9|4224.9|4227.8|4221.8|4230.9|4224.9|4227.3|4221.3|6
1729576500000|2024-10-22 05:55:00|4228.3|4222.3|4229.8|4223.8|4230.9|4224.9|4227.8|4221.8|6
1729576800000|2024-10-22 06:00:00|4229.9|4223.9|4235.6|4229.6|4236.8|4230.8|4229.8|4223.8|4
1729577100000|2024-10-22 06:05:00|4235.9|4229.9|4231.3|4225.3|4236.9|4230.9|4230.9|4224.9|17
1729577400000|2024-10-22 06:10:00|4230.9|4224.9|4231.6|4225.6|4232.6|4226.6|4228.9|4222.9|62
1729577700000|2024-10-22 06:15:00|4231.8|4225.8|4234.6|4228.6|4234.6|4228.6|4231.3|4225.3|2
1729578000000|2024-10-22 06:20:00|4234.3|4228.3|4235.9|4229.9|4237.7|4231.7|4232.7|4226.7|18
1729578300000|2024-10-22 06:25:00|4236.3|4230.3|4244.3|4238.3|4245.9|4239.9|4235.9|4229.9|36
1729578600000|2024-10-22 06:30:00|4244.1|4238.1|4237.6|4231.6|4244.6|4238.6|4237.3|4231.3|30
1729578900000|2024-10-22 06:35:00|4237.9|4231.9|4241.1|4235.1|4241.1|4235.1|4235.9|4229.9|18
1729579200000|2024-10-22 06:40:00|4243.8|4237.8|4240.3|4234.3|4245.1|4239.1|4239.1|4233.1|10
1729579500000|2024-10-22 06:45:00|4239.8|4233.8|4239.1|4233.1|4241.1|4235.1|4238.8|4232.8|26
1729579800000|2024-10-22 06:50:00|4238.7|4232.7|4243.2|4237.2|4245.1|4239.1|4238.7|4232.7|29
1729580100000|2024-10-22 06:55:00|4242.7|4236.7|4248.7|4242.7|4249.1|4243.1|4242.7|4236.7|60
1729580400000|2024-10-22 07:00:00|4249.1|4243.1|4253.4|4247.4|4258.6|4252.6|4249.1|4243.1|298
1729580700000|2024-10-22 07:05:00|4253.9|4247.9|4254.6|4248.6|4256.4|4250.4|4253.4|4247.4|81
1729581000000|2024-10-22 07:10:00|4254.4|4248.4|4253.6|4247.6|4256.4|4250.4|4253.1|4247.1|37
1729581300000|2024-10-22 07:15:00|4252.6|4246.6|4257.4|4251.4|4257.4|4251.4|4252.6|4246.6|29
1729581600000|2024-10-22 07:20:00|4258.4|4252.4|4260.6|4254.6|4262.6|4256.6|4257.4|4251.4|37
1729581900000|2024-10-22 07:25:00|4261|4255|4264.1|4258.1|4265.4|4259.4|4261|4255|29
1729582200000|2024-10-22 07:30:00|4263.6|4257.6|4259.1|4253.1|4265.4|4259.4|4257.1|4251.1|63
1729582500000|2024-10-22 07:35:00|4259.4|4253.4|4259.4|4253.4|4261.7|4255.7|4258.4|4252.4|73
1729582800000|2024-10-22 07:40:00|4259.6|4253.6|4251.2|4245.2|4259.9|4253.9|4250.6|4244.6|34
1729583100000|2024-10-22 07:45:00|4250.6|4244.6|4246.1|4240.1|4251.4|4245.4|4243.7|4237.7|38
1729583400000|2024-10-22 07:50:00|4245.7|4239.7|4250.1|4244.1|4251.1|4245.1|4245.2|4239.2|47
1729583700000|2024-10-22 07:55:00|4251.1|4245.1|4254.6|4248.6|4256.9|4250.9|4250.2|4244.2|51
1729584000000|2024-10-22 08:00:00|4255.4|4249.4|4254.6|4248.6|4259.6|4253.6|4253.4|4247.4|43
1729584300000|2024-10-22 08:05:00|4254.4|4248.4|4253.6|4247.6|4256.6|4250.6|4253.1|4247.1|29
1729584600000|2024-10-22 08:10:00|4253.4|4247.4|4254.4|4248.4|4254.6|4248.6|4251.1|4245.1|42
1729584900000|2024-10-22 08:15:00|4254.1|4248.1|4267.7|4261.7|4269|4263|4254.1|4248.1|177
1729585200000|2024-10-22 08:20:00|4268|4262|4267|4261|4269.8|4263.8|4265.7|4259.7|51
1729585500000|2024-10-22 08:25:00|4266.7|4260.7|4262.8|4256.8|4268.9|4262.9|4262.3|4256.3|55
1729585800000|2024-10-22 08:30:00|4263|4257|4265.9|4259.9|4268.7|4262.7|4263|4257|81
1729586100000|2024-10-22 08:35:00|4266.2|4260.2|4268.2|4262.2|4269.2|4263.2|4264.2|4258.2|28
1729586400000|2024-10-22 08:40:00|4268.4|4262.4|4272.7|4266.7|4274|4268|4267.7|4261.7|38
1729586700000|2024-10-22 08:45:00|4272.4|4266.4|4278.4|4272.4|4278.6|4272.6|4271.4|4265.4|148
1729587000000|2024-10-22 08:50:00|4278.2|4272.2|4278.2|4272.2|4278.4|4272.4|4274.9|4268.9|99
1729587300000|2024-10-22 08:55:00|4277.8|4271.8|4278|4272|4278.8|4272.8|4274.6|4268.6|76
1729587600000|2024-10-22 09:00:00|4277.8|4271.8|4277.8|4271.8|4278.8|4272.8|4275|4269|26
1729587900000|2024-10-22 09:05:00|4277.5|4271.5|4276|4270|4278|4272|4275.2|4269.2|24
1729588200000|2024-10-22 09:10:00|4276.3|4270.3|4286.1|4280.1|4286.1|4280.1|4275.8|4269.8|96
1729588500000|2024-10-22 09:15:00|4285.7|4279.7|4287.1|4281.1|4288.4|4282.4|4284.9|4278.9|103
1729588800000|2024-10-22 09:20:00|4286.9|4280.9|4289|4283|4292.2|4286.2|4285.9|4279.9|92
1729589100000|2024-10-22 09:25:00|4288.4|4282.4|4288.2|4282.2|4290.4|4284.4|4288|4282|24
1729589400000|2024-10-22 09:30:00|4287.7|4281.7|4284|4278|4288|4282|4284|4278|51
1729589700000|2024-10-22 09:35:00|4283.5|4277.5|4284.4|4278.4|4287.2|4281.2|4282.5|4276.5|72
1729590000000|2024-10-22 09:40:00|4284.7|4278.7|4286.4|4280.4|4288.2|4282.2|4284.4|4278.4|32
1729590300000|2024-10-22 09:45:00|4286.7|4280.7|4292.2|4286.2|4292.9|4286.9|4286.7|4280.7|31
1729590600000|2024-10-22 09:50:00|4291.4|4285.4|4294.7|4288.7|4296.5|4290.5|4291.4|4285.4|152
1729590900000|2024-10-22 09:55:00|4294.4|4288.4|4296.7|4290.7|4298.2|4292.2|4292.9|4286.9|59
1729591200000|2024-10-22 10:00:00|4296.4|4290.4|4299.9|4293.9|4300.2|4294.2|4295.9|4289.9|83
1729591500000|2024-10-22 10:05:00|4299.7|4293.7|4299|4293|4303|4297|4298|4292|73
1729591800000|2024-10-22 10:10:00|4299.2|4293.2|4296.7|4290.7|4299.2|4293.2|4293.8|4287.8|32
1729592100000|2024-10-22 10:15:00|4296.4|4290.4|4295|4289|4297|4291|4293.5|4287.5|24
1729592400000|2024-10-22 10:20:00|4295.2|4289.2|4298.2|4292.2|4298.7|4292.7|4293.4|4287.4|31
1729592700000|2024-10-22 10:25:00|4298.7|4292.7|4297.4|4291.4|4301|4295|4296.2|4290.2|28
1729593000000|2024-10-22 10:30:00|4297.2|4291.2|4297.7|4291.7|4299.2|4293.2|4295.4|4289.4|23
1729593300000|2024-10-22 10:35:00|4297.2|4291.2|4302.3|4296.3|4303.2|4297.2|4296.7|4290.7|31
1729593600000|2024-10-22 10:40:00|4302.5|4296.5|4302|4296|4303.2|4297.2|4299.9|4293.9|26
1729593900000|2024-10-22 10:45:00|4301.7|4295.7|4314.7|4308.7|4315.9|4309.9|4301.4|4295.4|123
1729594200000|2024-10-22 10:50:00|4315|4309|4308.6|4302.6|4315|4309|4308.4|4302.4|104
1729594500000|2024-10-22 10:55:00|4308.4|4302.4|4310.3|4304.3|4310.8|4304.8|4305.4|4299.4|59
1729594800000|2024-10-22 11:00:00|4310.1|4304.1|4307.4|4301.4|4311.4|4305.4|4305.2|4299.2|58
1729595100000|2024-10-22 11:05:00|4305.4|4299.4|4298.2|4292.2|4305.4|4299.4|4297.5|4291.5|68
1729595400000|2024-10-22 11:10:00|4297.5|4291.5|4296.2|4290.2|4298.2|4292.2|4294.4|4288.4|41
1729595700000|2024-10-22 11:15:00|4295.3|4289.3|4300.8|4294.8|4300.8|4294.8|4293.1|4287.1|87
1729596000000|2024-10-22 11:20:00|4301.4|4295.4|4299.3|4293.3|4301.6|4295.6|4297.3|4291.3|172
1729596300000|2024-10-22 11:25:00|4298.8|4292.8|4297.6|4291.6|4299.3|4293.3|4295.1|4289.1|125
1729596600000|2024-10-22 11:30:00|4297.1|4291.1|4298|4292|4299.6|4293.6|4295.1|4289.1|47
1729596900000|2024-10-22 11:35:00|4297.8|4291.8|4300|4294|4300|4294|4296.3|4290.3|115
1729597200000|2024-10-22 11:40:00|4299.8|4293.8|4295|4289|4299.8|4293.8|4294.8|4288.8|91
1729597500000|2024-10-22 11:45:00|4294.8|4288.8|4292.5|4286.5|4294.8|4288.8|4292.5|4286.5|33
1729597800000|2024-10-22 11:50:00|4292.3|4286.3|4296|4290|4296|4290|4289.5|4283.5|36
1729598100000|2024-10-22 11:55:00|4296.2|4290.2|4295|4289|4298.5|4292.5|4295|4289|35
1729598400000|2024-10-22 12:00:00|4294.8|4288.8|4295.2|4289.2|4295.8|4289.8|4291.5|4285.5|124
1729598700000|2024-10-22 12:05:00|4293.3|4287.3|4291|4285|4293.3|4287.3|4289.3|4283.3|74
1729599000000|2024-10-22 12:10:00|4291.2|4285.2|4285.8|4279.8|4292.3|4286.3|4285.1|4279.1|109
1729599300000|2024-10-22 12:15:00|4286.8|4280.8|4283.4|4277.4|4288.6|4282.6|4280.7|4274.7|107
1729599600000|2024-10-22 12:20:00|4284|4278|4285.2|4279.2|4285.9|4279.9|4283.4|4277.4|29
1729599900000|2024-10-22 12:25:00|4285.4|4279.4|4288.2|4282.2|4289.2|4283.2|4285.4|4279.4|36
1729600200000|2024-10-22 12:30:00|4287.4|4281.4|4288.6|4282.6|4289.1|4283.1|4287.1|4281.1|28
1729600500000|2024-10-22 12:35:00|4288.9|4282.9|4294.4|4288.4|4295.5|4289.5|4288.6|4282.6|106
1729600800000|2024-10-22 12:40:00|4294.7|4288.7|4296.9|4290.9|4299.4|4293.4|4294|4288|69
1729603800000|2024-10-22 13:30:00|4303.1|4297.1|4344.9|4338.9|4346.1|4340.1|4302.4|4296.4|2739
1729604100000|2024-10-22 13:35:00|4344.6|4338.6|4329.1|4323.1|4346.1|4340.1|4318.8|4312.8|1275
1729604400000|2024-10-22 13:40:00|4331.6|4325.6|4327.8|4321.8|4333.9|4327.9|4320.1|4314.1|832
1729604700000|2024-10-22 13:45:00|4328.4|4322.4|4322.8|4316.8|4335.1|4329.1|4318.8|4312.8|627
1729605000000|2024-10-22 13:50:00|4324.1|4318.1|4338.4|4332.4|4343.5|4337.5|4323.4|4317.4|781
1729605300000|2024-10-22 13:55:00|4338.1|4332.1|4336.1|4330.1|4346.4|4340.4|4332.4|4326.4|670
1729605600000|2024-10-22 14:00:00|4335.1|4329.1|4334.8|4328.8|4342.4|4336.4|4331.8|4325.8|522
1729605900000|2024-10-22 14:05:00|4335.1|4329.1|4340.9|4334.9|4342.4|4336.4|4332.6|4326.6|382
1729606200000|2024-10-22 14:10:00|4341.1|4335.1|4338.8|4332.8|4347.1|4341.1|4338.4|4332.4|380
1729606500000|2024-10-22 14:15:00|4338.4|4332.4|4327.1|4321.1|4343.1|4337.1|4327.1|4321.1|774
1729606800000|2024-10-22 14:20:00|4328.1|4322.1|4329.1|4323.1|4334.1|4328.1|4321.1|4315.1|505
1729607100000|2024-10-22 14:25:00|4328.9|4322.9|4328.7|4322.7|4337.1|4331.1|4326.3|4320.3|250
1729607400000|2024-10-22 14:30:00|4328.9|4322.9|4344.6|4338.6|4344.8|4338.8|4328.1|4322.1|387
1729607700000|2024-10-22 14:35:00|4344.8|4338.8|4346.2|4340.2|4354.2|4348.2|4343.5|4337.5|643
1729608000000|2024-10-22 14:40:00|4347.2|4341.2|4348.6|4342.6|4353.6|4347.6|4345.2|4339.2|747
1729608300000|2024-10-22 14:45:00|4347.6|4341.6|4348.9|4342.9|4353.6|4347.6|4344.6|4338.6|385
1729608600000|2024-10-22 14:50:00|4349.8|4343.8|4354.6|4348.6|4355.4|4349.4|4348.6|4342.6|496
1729608900000|2024-10-22 14:55:00|4355.6|4349.6|4360.1|4354.1|4361.3|4355.3|4354.3|4348.3|582
1729609200000|2024-10-22 15:00:00|4359.9|4353.9|4362.7|4356.7|4365|4359|4358.3|4352.3|958
1729609500000|2024-10-22 15:05:00|4363|4357|4364.3|4358.3|4368.3|4362.3|4356.6|4350.6|735
1729609800000|2024-10-22 15:10:00|4363.9|4357.9|4361.6|4355.6|4368.8|4362.8|4353.8|4347.8|843
1729610100000|2024-10-22 15:15:00|4361.9|4355.9|4359.1|4353.1|4368.6|4362.6|4357.3|4351.3|327
1729610400000|2024-10-22 15:20:00|4358.6|4352.6|4363.3|4357.3|4364.3|4358.3|4356.3|4350.3|286
1729610700000|2024-10-22 15:25:00|4363.4|4357.4|4364.9|4358.9|4370.3|4364.3|4363.3|4357.3|526
1729611000000|2024-10-22 15:30:00|4364.6|4358.6|4372.9|4366.9|4374.2|4368.2|4364.6|4358.6|390
1729611300000|2024-10-22 15:35:00|4373.2|4367.2|4365.5|4359.5|4378.2|4372.2|4362.3|4356.3|742
1729611600000|2024-10-22 15:40:00|4365.2|4359.2|4365.8|4359.8|4366.8|4360.8|4361.1|4355.1|254
1729611900000|2024-10-22 15:45:00|4365.3|4359.3|4359.9|4353.9|4366.8|4360.8|4357|4351|389
1729612200000|2024-10-22 15:50:00|4359.7|4353.7|4355|4349|4360.7|4354.7|4350.3|4344.3|813
1729612500000|2024-10-22 15:55:00|4354.7|4348.7|4358.7|4352.7|4360.4|4354.4|4353|4347|401
1729612800000|2024-10-22 16:00:00|4358.4|4352.4|4360.4|4354.4|4365.5|4359.5|4357.9|4351.9|315
1729613100000|2024-10-22 16:05:00|4360.5|4354.5|4364.5|4358.5|4365|4359|4360|4354|214
1729613400000|2024-10-22 16:10:00|4364.7|4358.7|4362|4356|4365.4|4359.4|4358.9|4352.9|274
1729613700000|2024-10-22 16:15:00|4362.4|4356.4|4357.4|4351.4|4365.4|4359.4|4352.7|4346.7|312
1729614000000|2024-10-22 16:20:00|4356.7|4350.7|4350|4344|4357.4|4351.4|4348.5|4342.5|372
1729614300000|2024-10-22 16:25:00|4350.7|4344.7|4352.9|4346.9|4354|4348|4350.5|4344.5|289
1729614600000|2024-10-22 16:30:00|4353.4|4347.4|4356.5|4350.5|4361.4|4355.4|4353.4|4347.4|255
1729614900000|2024-10-22 16:35:00|4357|4351|4355.9|4349.9|4361.4|4355.4|4355.7|4349.7|208
1729615200000|2024-10-22 16:40:00|4356.4|4350.4|4359.3|4353.3|4359.8|4353.8|4355.2|4349.2|300
1729615500000|2024-10-22 16:45:00|4359.1|4353.1|4357.1|4351.1|4361.8|4355.8|4355.4|4349.4|378
1729615800000|2024-10-22 16:50:00|4357.4|4351.4|4363.2|4357.2|4363.8|4357.8|4357.4|4351.4|358
1729616100000|2024-10-22 16:55:00|4363|4357|4365.2|4359.2|4366.5|4360.5|4362.5|4356.5|363
1729616400000|2024-10-22 17:00:00|4364.8|4358.8|4365.3|4359.3|4366.4|4360.4|4362.2|4356.2|184
1729616700000|2024-10-22 17:05:00|4365|4359|4365.8|4359.8|4366.8|4360.8|4361.7|4355.7|235
1729617000000|2024-10-22 17:10:00|4365.6|4359.6|4367.8|4361.8|4368.8|4362.8|4364.6|4358.6|207
1729617300000|2024-10-22 17:15:00|4367.5|4361.5|4370.2|4364.2|4370.8|4364.8|4366.8|4360.8|176
1729617600000|2024-10-22 17:20:00|4369.8|4363.8|4367.2|4361.2|4370.5|4364.5|4366.8|4360.8|211
1729617900000|2024-10-22 17:25:00|4367.8|4361.8|4362.2|4356.2|4368.2|4362.2|4360.9|4354.9|373
1729618200000|2024-10-22 17:30:00|4362.7|4356.7|4360.2|4354.2|4363.9|4357.9|4357.2|4351.2|349
1729618500000|2024-10-22 17:35:00|4360.5|4354.5|4359.5|4353.5|4365.8|4359.8|4358.8|4352.8|263
1729618800000|2024-10-22 17:40:00|4359.8|4353.8|4354.8|4348.8|4362.5|4356.5|4353.8|4347.8|329
1729619100000|2024-10-22 17:45:00|4354.3|4348.3|4357.2|4351.2|4358.5|4352.5|4353.8|4347.8|274
1729619400000|2024-10-22 17:50:00|4357.5|4351.5|4352.8|4346.8|4358|4352|4350|4344|703
1729619700000|2024-10-22 17:55:00|4352.7|4346.7|4349.7|4343.7|4356.2|4350.2|4348.9|4342.9|393
1729620000000|2024-10-22 18:00:00|4350.5|4344.5|4349.4|4343.4|4353.7|4347.7|4348.8|4342.8|469
1729620300000|2024-10-22 18:05:00|4349.6|4343.6|4354.8|4348.8|4360.5|4354.5|4349.6|4343.6|979
1729620600000|2024-10-22 18:10:00|4355.6|4349.6|4359.2|4353.2|4360.5|4354.5|4354.1|4348.1|1713
1729620900000|2024-10-22 18:15:00|4358|4352|4362.7|4356.7|4365.7|4359.7|4357.2|4351.2|1121
1729641600000|2024-10-23 00:00:00|4365.2|4359.2|4363.9|4357.9|4370.8|4364.8|4358.2|4352.2|299
1729641900000|2024-10-23 00:05:00|4364.2|4358.2|4370.3|4364.3|4371.4|4365.4|4364.2|4358.2|75
1729642200000|2024-10-23 00:10:00|4370.6|4364.6|4373.6|4367.6|4373.6|4367.6|4368.9|4362.9|36
1729642500000|2024-10-23 00:15:00|4373.9|4367.9|4375.7|4369.7|4375.9|4369.9|4372.4|4366.4|29
1729642800000|2024-10-23 00:20:00|4375.4|4369.4|4374.9|4368.9|4375.9|4369.9|4373.2|4367.2|28
1729643100000|2024-10-23 00:25:00|4376.6|4370.6|4368.2|4362.2|4376.6|4370.6|4365.7|4359.7|55
1729643400000|2024-10-23 00:30:00|4366.5|4360.5|4364.7|4358.7|4368|4362|4364.5|4358.5|14
1729643700000|2024-10-23 00:35:00|4365.1|4359.1|4364.4|4358.4|4367.4|4361.4|4364.4|4358.4|21
1729644000000|2024-10-23 00:40:00|4364.9|4358.9|4363.4|4357.4|4364.9|4358.9|4363.4|4357.4|4
1729644300000|2024-10-23 00:45:00|4363.7|4357.7|4364.2|4358.2|4364.4|4358.4|4362.7|4356.7|33
1729644600000|2024-10-23 00:50:00|4363.9|4357.9|4362.7|4356.7|4365.4|4359.4|4362.7|4356.7|37
1729644900000|2024-10-23 00:55:00|4363|4357|4364.4|4358.4|4364.4|4358.4|4363|4357|29
1729645200000|2024-10-23 01:00:00|4366.9|4360.9|4373.6|4367.6|4373.6|4367.6|4365.9|4359.9|39
1729645500000|2024-10-23 01:05:00|4373.8|4367.8|4383.9|4377.9|4384.9|4378.9|4373.8|4367.8|79
1729645800000|2024-10-23 01:10:00|4385.9|4379.9|4384.9|4378.9|4386.4|4380.4|4382.7|4376.7|71
1729646100000|2024-10-23 01:15:00|4384.5|4378.5|4376.2|4370.2|4384.5|4378.5|4376.2|4370.2|84
1729646400000|2024-10-23 01:20:00|4375.2|4369.2|4373.6|4367.6|4375.9|4369.9|4373.4|4367.4|26
1729646700000|2024-10-23 01:25:00|4373.4|4367.4|4376.8|4370.8|4380.2|4374.2|4373.4|4367.4|26
1729647000000|2024-10-23 01:30:00|4376.6|4370.6|4372.9|4366.9|4376.6|4370.6|4372.4|4366.4|42
1729647300000|2024-10-23 01:35:00|4372.4|4366.4|4368.9|4362.9|4372.4|4366.4|4368.7|4362.7|20
1729647600000|2024-10-23 01:40:00|4368.7|4362.7|4368.4|4362.4|4370.4|4364.4|4368.4|4362.4|11
1729647900000|2024-10-23 01:45:00|4368.6|4362.6|4367.9|4361.9|4369.4|4363.4|4367.4|4361.4|11
1729648200000|2024-10-23 01:50:00|4367.7|4361.7|4371.8|4365.8|4371.8|4365.8|4367.4|4361.4|73
1729648500000|2024-10-23 01:55:00|4371.1|4365.1|4373.1|4367.1|4378.6|4372.6|4371.1|4365.1|40
1729648800000|2024-10-23 02:00:00|4373.3|4367.3|4374.3|4368.3|4378.8|4372.8|4372.1|4366.1|46
1729649100000|2024-10-23 02:05:00|4374.1|4368.1|4373.1|4367.1|4375.5|4369.5|4370.6|4364.6|33
1729649400000|2024-10-23 02:10:00|4372.9|4366.9|4374.9|4368.9|4375.6|4369.6|4372.3|4366.3|10
1729649700000|2024-10-23 02:15:00|4374.3|4368.3|4375.6|4369.6|4376.4|4370.4|4372.3|4366.3|15
1729650000000|2024-10-23 02:20:00|4375.1|4369.1|4374.3|4368.3|4375.4|4369.4|4373.9|4367.9|4
1729650300000|2024-10-23 02:25:00|4373.9|4367.9|4376.6|4370.6|4376.9|4370.9|4373.9|4367.9|12
1729650600000|2024-10-23 02:30:00|4376.3|4370.3|4371.9|4365.9|4384.6|4378.6|4371.1|4365.1|90
1729650900000|2024-10-23 02:35:00|4372.1|4366.1|4370.6|4364.6|4372.3|4366.3|4368.1|4362.1|48
1729651200000|2024-10-23 02:40:00|4369.9|4363.9|4376.3|4370.3|4379.4|4373.4|4369.9|4363.9|71
1729651500000|2024-10-23 02:45:00|4376.9|4370.9|4373.9|4367.9|4376.9|4370.9|4368.6|4362.6|9
1729651800000|2024-10-23 02:50:00|4373.6|4367.6|4371.1|4365.1|4376.9|4370.9|4369.9|4363.9|16
1729652100000|2024-10-23 02:55:00|4370.6|4364.6|4367.1|4361.1|4371.1|4365.1|4365.6|4359.6|16
1729652400000|2024-10-23 03:00:00|4367.2|4361.2|4370.1|4364.1|4371.1|4365.1|4365.6|4359.6|14
1729652700000|2024-10-23 03:05:00|4368.6|4362.6|4368.1|4362.1|4370.1|4364.1|4367.6|4361.6|13
1729653000000|2024-10-23 03:10:00|4368.6|4362.6|4367.6|4361.6|4369.1|4363.1|4366.7|4360.7|3
1729653300000|2024-10-23 03:15:00|4367.7|4361.7|4371.6|4365.6|4371.9|4365.9|4367.1|4361.1|32
1729653600000|2024-10-23 03:20:00|4372.6|4366.6|4368.1|4362.1|4374.1|4368.1|4368.1|4362.1|12
1729653900000|2024-10-23 03:25:00|4368.6|4362.6|4368.5|4362.5|4370.2|4364.2|4365.2|4359.2|93
1729654200000|2024-10-23 03:30:00|4368.2|4362.2|4366.2|4360.2|4368.2|4362.2|4364.8|4358.8|8
1729654500000|2024-10-23 03:35:00|4366.5|4360.5|4369.4|4363.4|4370.8|4364.8|4366.2|4360.2|9
1729654800000|2024-10-23 03:40:00|4369.9|4363.9|4370.2|4364.2|4370.2|4364.2|4369.4|4363.4|1
1729655100000|2024-10-23 03:45:00|4370.4|4364.4|4374.2|4368.2|4374.5|4368.5|4370.2|4364.2|5
1729655400000|2024-10-23 03:50:00|4374|4368|4373.8|4367.8|4375|4369|4373.8|4367.8|6
1729655700000|2024-10-23 03:55:00|4374.8|4368.8|4378.8|4372.8|4379.3|4373.3|4374.3|4368.3|31
1729656000000|2024-10-23 04:00:00|4378.6|4372.6|4378.5|4372.5|4379.3|4373.3|4377|4371|32
1729656300000|2024-10-23 04:05:00|4378.8|4372.8|4383|4377|4383|4377|4378.5|4372.5|84
1729656600000|2024-10-23 04:10:00|4382.8|4376.8|4382|4376|4383.5|4377.5|4378.2|4372.2|66
1729656900000|2024-10-23 04:15:00|4381.7|4375.7|4379.3|4373.3|4382.2|4376.2|4378.8|4372.8|15
1729657200000|2024-10-23 04:20:00|4379.8|4373.8|4379|4373|4380|4374|4378.8|4372.8|3
1729657500000|2024-10-23 04:25:00|4378.8|4372.8|4381.8|4375.8|4382.2|4376.2|4378.2|4372.2|8
1729657800000|2024-10-23 04:30:00|4381.5|4375.5|4380.8|4374.8|4381.5|4375.5|4379.8|4373.8|9
1729658100000|2024-10-23 04:35:00|4380.5|4374.5|4378.8|4372.8|4380.8|4374.8|4378.8|4372.8|1
1729658400000|2024-10-23 04:40:00|4379|4373|4378|4372|4379.8|4373.8|4378|4372|11
1729658700000|2024-10-23 04:45:00|4379.2|4373.2|4380.7|4374.7|4381.2|4375.2|4379.2|4373.2|9
1729659000000|2024-10-23 04:50:00|4381|4375|4385|4379|4385.2|4379.2|4380.4|4374.4|28
1729659300000|2024-10-23 04:55:00|4384.5|4378.5|4382.2|4376.2|4386|4380|4381.7|4375.7|41
1729659600000|2024-10-23 05:00:00|4381.7|4375.7|4384|4378|4384|4378|4380.7|4374.7|13
1729659900000|2024-10-23 05:05:00|4383|4377|4385.5|4379.5|4385.8|4379.8|4382.2|4376.2|10
1729660200000|2024-10-23 05:10:00|4384.8|4378.8|4382.8|4376.8|4384.8|4378.8|4382.8|4376.8|5
1729660500000|2024-10-23 05:15:00|4383.8|4377.8|4386.3|4380.3|4387.3|4381.3|4383.8|4377.8|19
1729660800000|2024-10-23 05:20:00|4385.8|4379.8|4385.9|4379.9|4386.8|4380.8|4383.7|4377.7|24
1729661100000|2024-10-23 05:25:00|4385.6|4379.6|4386.6|4380.6|4386.9|4380.9|4384.9|4378.9|17
1729661400000|2024-10-23 05:30:00|4386.4|4380.4|4385.1|4379.1|4388.4|4382.4|4384.4|4378.4|48
1729661700000|2024-10-23 05:35:00|4385.4|4379.4|4387.2|4381.2|4390.2|4384.2|4385.1|4379.1|54
1729662000000|2024-10-23 05:40:00|4386.2|4380.2|4383.2|4377.2|4386.7|4380.7|4383.2|4377.2|22
1729662300000|2024-10-23 05:45:00|4382.9|4376.9|4383.2|4377.2|4384.4|4378.4|4382.1|4376.1|18
1729662600000|2024-10-23 05:50:00|4383.4|4377.4|4386.2|4380.2|4387.2|4381.2|4383.4|4377.4|37
1729662900000|2024-10-23 05:55:00|4385.7|4379.7|4386.9|4380.9|4386.9|4380.9|4385.2|4379.2|8
1729663200000|2024-10-23 06:00:00|4386.7|4380.7|4385.4|4379.4|4387.9|4381.9|4384.4|4378.4|13
1729663500000|2024-10-23 06:05:00|4385.2|4379.2|4377|4371|4385.2|4379.2|4377|4371|36
1729663800000|2024-10-23 06:10:00|4377.4|4371.4|4377.7|4371.7|4380|4374|4376.7|4370.7|15
1729664100000|2024-10-23 06:15:00|4377.4|4371.4|4373.4|4367.4|4379.2|4373.2|4372.9|4366.9|60
1729664400000|2024-10-23 06:20:00|4373.7|4367.7|4372.9|4366.9|4375.7|4369.7|4372.7|4366.7|16
1729664700000|2024-10-23 06:25:00|4372.7|4366.7|4372.7|4366.7|4372.9|4366.9|4371.5|4365.5|114
1729665000000|2024-10-23 06:30:00|4372.5|4366.5|4365.9|4359.9|4372.7|4366.7|4364.9|4358.9|38
1729665300000|2024-10-23 06:35:00|4365.2|4359.2|4365.4|4359.4|4368.2|4362.2|4364.2|4358.2|87
1729665600000|2024-10-23 06:40:00|4365.2|4359.2|4366.4|4360.4|4367.4|4361.4|4364.2|4358.2|14
1729665900000|2024-10-23 06:45:00|4366.2|4360.2|4372.8|4366.8|4373.1|4367.1|4364.9|4358.9|184
1729666200000|2024-10-23 06:50:00|4373.3|4367.3|4381.4|4375.4|4384.4|4378.4|4373.3|4367.3|75
1729666500000|2024-10-23 06:55:00|4381.9|4375.9|4384.5|4378.5|4384.5|4378.5|4379.4|4373.4|42
1729666800000|2024-10-23 07:00:00|4384|4378|4384|4378|4385|4379|4381.9|4375.9|53
1729667100000|2024-10-23 07:05:00|4385|4379|4383.5|4377.5|4385.5|4379.5|4383.5|4377.5|26
1729667400000|2024-10-23 07:10:00|4383.7|4377.7|4383.5|4377.5|4384.2|4378.2|4381.5|4375.5|40
1729667700000|2024-10-23 07:15:00|4383|4377|4384.2|4378.2|4385.5|4379.5|4383|4377|42
1729668000000|2024-10-23 07:20:00|4384|4378|4384.2|4378.2|4385.2|4379.2|4383.2|4377.2|45
1729668300000|2024-10-23 07:25:00|4383.9|4377.9|4380.9|4374.9|4383.9|4377.9|4380.9|4374.9|41
1729668600000|2024-10-23 07:30:00|4381.2|4375.2|4381.2|4375.2|4381.8|4375.8|4380.9|4374.9|79
1729668900000|2024-10-23 07:35:00|4381.5|4375.5|4381.2|4375.2|4386.1|4380.1|4381|4375|57
1729669200000|2024-10-23 07:40:00|4381|4375|4381.7|4375.7|4382.2|4376.2|4378.2|4372.2|136
1729669500000|2024-10-23 07:45:00|4381.2|4375.2|4379.5|4373.5|4383.5|4377.5|4379.5|4373.5|39
1729669800000|2024-10-23 07:50:00|4379.8|4373.8|4376.5|4370.5|4379.8|4373.8|4375.8|4369.8|94
1729670100000|2024-10-23 07:55:00|4376.8|4370.8|4373.3|4367.3|4378.3|4372.3|4368.2|4362.2|54
1729670400000|2024-10-23 08:00:00|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4371.8|4365.8|29
1729670700000|2024-10-23 08:05:00|4375.3|4369.3|4374.5|4368.5|4376.3|4370.3|4374.3|4368.3|14
1729671000000|2024-10-23 08:10:00|4374.3|4368.3|4377.8|4371.8|4378.3|4372.3|4372.8|4366.8|28
1729671300000|2024-10-23 08:15:00|4377.5|4371.5|4379.5|4373.5|4381.3|4375.3|4377.5|4371.5|23
1729671600000|2024-10-23 08:20:00|4379.3|4373.3|4377.8|4371.8|4379.3|4373.3|4376.8|4370.8|48
1729671900000|2024-10-23 08:25:00|4378.4|4372.4|4380.9|4374.9|4381.9|4375.9|4377.7|4371.7|30
1729672200000|2024-10-23 08:30:00|4380.7|4374.7|4377.2|4371.2|4380.9|4374.9|4377|4371|63
1729672500000|2024-10-23 08:35:00|4377.4|4371.4|4378.5|4372.5|4378.9|4372.9|4377|4371|30
1729672800000|2024-10-23 08:40:00|4378.7|4372.7|4377|4371|4379.7|4373.7|4376|4370|71
1729673100000|2024-10-23 08:45:00|4376.9|4370.9|4372|4366|4377.7|4371.7|4371|4365|52
1729673400000|2024-10-23 08:50:00|4371.7|4365.7|4374.5|4368.5|4377.7|4371.7|4370.5|4364.5|59
1729673700000|2024-10-23 08:55:00|4373.7|4367.7|4373.5|4367.5|4376.5|4370.5|4373.5|4367.5|14
1729674000000|2024-10-23 09:00:00|4374.2|4368.2|4370.5|4364.5|4377|4371|4369.7|4363.7|96
1729674300000|2024-10-23 09:05:00|4370.7|4364.7|4366.5|4360.5|4372.7|4366.7|4365.7|4359.7|75
1729674600000|2024-10-23 09:10:00|4366.7|4360.7|4365.7|4359.7|4369.5|4363.5|4364.9|4358.9|134
1729674900000|2024-10-23 09:15:00|4365.4|4359.4|4364.1|4358.1|4365.7|4359.7|4360.4|4354.4|206
1729675200000|2024-10-23 09:20:00|4365.1|4359.1|4363.1|4357.1|4365.6|4359.6|4361.6|4355.6|34
1729675500000|2024-10-23 09:25:00|4362.9|4356.9|4364.6|4358.6|4364.6|4358.6|4362.6|4356.6|20
1729675800000|2024-10-23 09:30:00|4364.4|4358.4|4367.9|4361.9|4368.4|4362.4|4364.1|4358.1|43
1729676100000|2024-10-23 09:35:00|4367.5|4361.5|4372.9|4366.9|4373.9|4367.9|4367.4|4361.4|24
1729676400000|2024-10-23 09:40:00|4372.7|4366.7|4373|4367|4373|4367|4369.2|4363.2|37
1729676700000|2024-10-23 09:45:00|4374|4368|4380.2|4374.2|4380.4|4374.4|4373.7|4367.7|58
1729677000000|2024-10-23 09:50:00|4379.9|4373.9|4370.7|4364.7|4380.2|4374.2|4368.7|4362.7|47
1729677300000|2024-10-23 09:55:00|4370.5|4364.5|4370.7|4364.7|4372.2|4366.2|4368.2|4362.2|30
1729677600000|2024-10-23 10:00:00|4370.4|4364.4|4371.4|4365.4|4373|4367|4370|4364|34
1729677900000|2024-10-23 10:05:00|4371.7|4365.7|4371.4|4365.4|4371.7|4365.7|4370.4|4364.4|13
1729678200000|2024-10-23 10:10:00|4371.2|4365.2|4366.7|4360.7|4371.4|4365.4|4364.2|4358.2|87
1729678500000|2024-10-23 10:15:00|4366.4|4360.4|4356.5|4350.5|4367.2|4361.2|4356.4|4350.4|177
1729678800000|2024-10-23 10:20:00|4356.9|4350.9|4356.3|4350.3|4358.2|4352.2|4355.4|4349.4|136
1729679100000|2024-10-23 10:25:00|4355.6|4349.6|4351.2|4345.2|4355.6|4349.6|4350|4344|144
1729679400000|2024-10-23 10:30:00|4351|4345|4350|4344|4353.2|4347.2|4350|4344|134
1729679700000|2024-10-23 10:35:00|4349|4343|4345.7|4339.7|4349.5|4343.5|4345.7|4339.7|113
1729680000000|2024-10-23 10:40:00|4345.3|4339.3|4343.8|4337.8|4346.3|4340.3|4341.8|4335.8|228
1729680300000|2024-10-23 10:45:00|4344.4|4338.4|4344.6|4338.6|4345.8|4339.8|4342.6|4336.6|85
1729680600000|2024-10-23 10:50:00|4343.6|4337.6|4344.1|4338.1|4346.3|4340.3|4343.6|4337.6|43
1729680900000|2024-10-23 10:55:00|4344.4|4338.4|4336.9|4330.9|4344.6|4338.6|4335.9|4329.9|100
1729681200000|2024-10-23 11:00:00|4336.7|4330.7|4336.4|4330.4|4338.7|4332.7|4332.2|4326.2|212
1729681500000|2024-10-23 11:05:00|4336.1|4330.1|4341.1|4335.1|4343.1|4337.1|4335.4|4329.4|102
1729681800000|2024-10-23 11:10:00|4341.2|4335.2|4339.7|4333.7|4342.2|4336.2|4339.7|4333.7|55
1729682100000|2024-10-23 11:15:00|4340.1|4334.1|4338.6|4332.6|4341.2|4335.2|4338.2|4332.2|58
1729682400000|2024-10-23 11:20:00|4338.9|4332.9|4338.2|4332.2|4339.9|4333.9|4334.6|4328.6|95
1729682700000|2024-10-23 11:25:00|4339.2|4333.2|4340.4|4334.4|4342.4|4336.4|4336.9|4330.9|85
1729683000000|2024-10-23 11:30:00|4340.9|4334.9|4343.2|4337.2|4345.2|4339.2|4340.9|4334.9|63
1729683300000|2024-10-23 11:35:00|4343.6|4337.6|4342.4|4336.4|4345.6|4339.6|4342.2|4336.2|72
1729683600000|2024-10-23 11:40:00|4342.2|4336.2|4338.4|4332.4|4343.4|4337.4|4338.4|4332.4|54
1729683900000|2024-10-23 11:45:00|4338.7|4332.7|4342.6|4336.6|4344.2|4338.2|4338.2|4332.2|129
1729684200000|2024-10-23 11:50:00|4343.1|4337.1|4344.4|4338.4|4345.2|4339.2|4342.8|4336.8|66
1729684500000|2024-10-23 11:55:00|4344.9|4338.9|4340.4|4334.4|4345.2|4339.2|4338.4|4332.4|58
1729684800000|2024-10-23 12:00:00|4340.6|4334.6|4335.8|4329.8|4342.6|4336.6|4334.1|4328.1|92
1729685100000|2024-10-23 12:05:00|4335.6|4329.6|4333.6|4327.6|4335.9|4329.9|4331.6|4325.6|129
1729685400000|2024-10-23 12:10:00|4333.8|4327.8|4336.6|4330.6|4337.9|4331.9|4333.6|4327.6|62
1729685700000|2024-10-23 12:15:00|4336.8|4330.8|4337.8|4331.8|4340.1|4334.1|4335.8|4329.8|121
1729686000000|2024-10-23 12:20:00|4337.6|4331.6|4342.5|4336.5|4342.5|4336.5|4336.6|4330.6|149
1729686300000|2024-10-23 12:25:00|4342.2|4336.2|4340.2|4334.2|4343|4337|4339.7|4333.7|68
1729686600000|2024-10-23 12:30:00|4340.3|4334.3|4342.3|4336.3|4346.2|4340.2|4340.2|4334.2|97
1729686900000|2024-10-23 12:35:00|4342.1|4336.1|4346.8|4340.8|4348.3|4342.3|4342.1|4336.1|120
1729687200000|2024-10-23 12:40:00|4347|4341|4354|4348|4355.3|4349.3|4346.3|4340.3|92
1729690200000|2024-10-23 13:30:00|4375|4369|4365.5|4359.5|4382.3|4376.3|4365|4359|2177
1729690500000|2024-10-23 13:35:00|4365.8|4359.8|4378|4372|4378|4372|4357.6|4351.6|1078
1729690800000|2024-10-23 13:40:00|4377.6|4371.6|4369|4363|4378|4372|4364|4358|631
1729691100000|2024-10-23 13:45:00|4369.3|4363.3|4358.5|4352.5|4376|4370|4353.6|4347.6|725
1729691400000|2024-10-23 13:50:00|4358.4|4352.4|4364.4|4358.4|4365.2|4359.2|4351|4345|756
1729691700000|2024-10-23 13:55:00|4363.9|4357.9|4356.4|4350.4|4369.1|4363.1|4354.9|4348.9|417
1729692000000|2024-10-23 14:00:00|4356.5|4350.5|4357.9|4351.9|4362.7|4356.7|4354.9|4348.9|540
1729692300000|2024-10-23 14:05:00|4358.3|4352.3|4363.5|4357.5|4368.9|4362.9|4355.2|4349.2|574
1729692600000|2024-10-23 14:10:00|4363.4|4357.4|4361|4355|4364.4|4358.4|4359|4353|296
1729692900000|2024-10-23 14:15:00|4360.9|4354.9|4357.9|4351.9|4365.5|4359.5|4356.9|4350.9|317
1729693200000|2024-10-23 14:20:00|4357.5|4351.5|4354.9|4348.9|4362.9|4356.9|4354.7|4348.7|288
1729693500000|2024-10-23 14:25:00|4354.7|4348.7|4349.1|4343.1|4354.7|4348.7|4347.4|4341.4|618
1729693800000|2024-10-23 14:30:00|4348.4|4342.4|4332.6|4326.6|4349.4|4343.4|4332.1|4326.1|1213
1729694100000|2024-10-23 14:35:00|4333.1|4327.1|4323.1|4317.1|4333.1|4327.1|4317.4|4311.4|1352
1729694400000|2024-10-23 14:40:00|4322.4|4316.4|4333.1|4327.1|4333.4|4327.4|4321.8|4315.8|708
1729694700000|2024-10-23 14:45:00|4332.9|4326.9|4322.9|4316.9|4332.9|4326.9|4321.4|4315.4|600
1729695000000|2024-10-23 14:50:00|4323.3|4317.3|4323.8|4317.8|4332.3|4326.3|4316.1|4310.1|802
1729695300000|2024-10-23 14:55:00|4323.4|4317.4|4322.2|4316.2|4326.1|4320.1|4316|4310|557
1729695600000|2024-10-23 15:00:00|4322.4|4316.4|4323.5|4317.5|4328.1|4322.1|4317.7|4311.7|721
1729695900000|2024-10-23 15:05:00|4323.3|4317.3|4331.7|4325.7|4334|4328|4322.7|4316.7|428
1729696200000|2024-10-23 15:10:00|4331.9|4325.9|4341.8|4335.8|4346.9|4340.9|4331.7|4325.7|666
1729696500000|2024-10-23 15:15:00|4341.4|4335.4|4338.8|4332.8|4348.1|4342.1|4338.8|4332.8|454
1729696800000|2024-10-23 15:20:00|4338.4|4332.4|4335.1|4329.1|4340.4|4334.4|4328.8|4322.8|552
1729697100000|2024-10-23 15:25:00|4335.4|4329.4|4342.8|4336.8|4345.4|4339.4|4335.3|4329.3|299
1729697400000|2024-10-23 15:30:00|4342.6|4336.6|4340.6|4334.6|4349.1|4343.1|4340.1|4334.1|385
1729697700000|2024-10-23 15:35:00|4339.6|4333.6|4341.2|4335.2|4343.4|4337.4|4338.1|4332.1|297
1729698000000|2024-10-23 15:40:00|4341|4335|4342.1|4336.1|4348.6|4342.6|4338.4|4332.4|286
1729698300000|2024-10-23 15:45:00|4341.6|4335.6|4338.8|4332.8|4341.8|4335.8|4333.4|4327.4|359
1729698600000|2024-10-23 15:50:00|4338.1|4332.1|4336.6|4330.6|4343.1|4337.1|4330.4|4324.4|437
1729698900000|2024-10-23 15:55:00|4336.9|4330.9|4347.8|4341.8|4347.8|4341.8|4336.1|4330.1|383
1729699200000|2024-10-23 16:00:00|4346.8|4340.8|4345.8|4339.8|4350.8|4344.8|4343.5|4337.5|176
1729699500000|2024-10-23 16:05:00|4346|4340|4340.8|4334.8|4347.2|4341.2|4336.5|4330.5|488
1729699800000|2024-10-23 16:10:00|4340.5|4334.5|4341.7|4335.7|4342.8|4336.8|4337.3|4331.3|261
1729700100000|2024-10-23 16:15:00|4341.5|4335.5|4336.5|4330.5|4343.5|4337.5|4333.8|4327.8|281
1729700400000|2024-10-23 16:20:00|4337.5|4331.5|4338.5|4332.5|4340.8|4334.8|4337|4331|264
1729700700000|2024-10-23 16:25:00|4338.2|4332.2|4336.8|4330.8|4340.8|4334.8|4334.8|4328.8|293
1729701000000|2024-10-23 16:30:00|4337.2|4331.2|4343.3|4337.3|4345.2|4339.2|4334.8|4328.8|223
1729701300000|2024-10-23 16:35:00|4343.2|4337.2|4342.2|4336.2|4343.2|4337.2|4337.8|4331.8|207
1729701600000|2024-10-23 16:40:00|4341.8|4335.8|4334.3|4328.3|4342.2|4336.2|4333.5|4327.5|289
1729701900000|2024-10-23 16:45:00|4334.2|4328.2|4337.3|4331.3|4337.3|4331.3|4331.8|4325.8|348
1729702200000|2024-10-23 16:50:00|4337.5|4331.5|4337.2|4331.2|4343.8|4337.8|4336.2|4330.2|175
1729702500000|2024-10-23 16:55:00|4337.5|4331.5|4332.2|4326.2|4337.8|4331.8|4328.5|4322.5|431
1729702800000|2024-10-23 17:00:00|4332.5|4326.5|4331|4325|4333.3|4327.3|4328.5|4322.5|145
1729703100000|2024-10-23 17:05:00|4331.2|4325.2|4333|4327|4336.5|4330.5|4330|4324|228
1729703400000|2024-10-23 17:10:00|4332.8|4326.8|4336.5|4330.5|4336.8|4330.8|4332.5|4326.5|93
1729703700000|2024-10-23 17:15:00|4336.8|4330.8|4330.3|4324.3|4337.2|4331.2|4329.8|4323.8|163
1729704000000|2024-10-23 17:20:00|4330.1|4324.1|4335.7|4329.7|4337.3|4331.3|4330.1|4324.1|176
1729704300000|2024-10-23 17:25:00|4336|4330|4342.8|4336.8|4343.7|4337.7|4335.2|4329.2|263
1729704600000|2024-10-23 17:30:00|4343.2|4337.2|4340.3|4334.3|4343.8|4337.8|4339.8|4333.8|196
1729704900000|2024-10-23 17:35:00|4340.2|4334.2|4340|4334|4340.8|4334.8|4337.7|4331.7|132
1729705200000|2024-10-23 17:40:00|4340.5|4334.5|4337.8|4331.8|4342.2|4336.2|4337.8|4331.8|267
1729705500000|2024-10-23 17:45:00|4337.5|4331.5|4336.5|4330.5|4340.5|4334.5|4334.8|4328.8|422
1729705800000|2024-10-23 17:50:00|4336.8|4330.8|4339.5|4333.5|4339.8|4333.8|4335.3|4329.3|228
1729706100000|2024-10-23 17:55:00|4339.1|4333.1|4343.5|4337.5|4345.2|4339.2|4338.8|4332.8|273
1729706400000|2024-10-23 18:00:00|4343|4337|4341.2|4335.2|4346.8|4340.8|4339.8|4333.8|539
1729706700000|2024-10-23 18:05:00|4340.7|4334.7|4337.5|4331.5|4344.2|4338.2|4336.5|4330.5|287
1729707000000|2024-10-23 18:10:00|4337.2|4331.2|4335.8|4329.8|4338.5|4332.5|4332.2|4326.2|2065
1729707300000|2024-10-23 18:15:00|4334.8|4328.8|4340.3|4334.3|4342.3|4336.3|4334.4|4328.4|635
1729728000000|2024-10-24 00:00:00|4339.3|4333.3|4345.3|4339.3|4347.4|4341.4|4337.1|4331.1|187
1729728300000|2024-10-24 00:05:00|4345.6|4339.6|4336.7|4330.7|4345.8|4339.8|4336.7|4330.7|192
1729728600000|2024-10-24 00:10:00|4337|4331|4336.5|4330.5|4337|4331|4336.2|4330.2|65
1729728900000|2024-10-24 00:15:00|4336.2|4330.2|4343.5|4337.5|4344|4338|4335.9|4329.9|30
1729729200000|2024-10-24 00:20:00|4344.2|4338.2|4346.9|4340.9|4346.9|4340.9|4343.9|4337.9|35
1729729500000|2024-10-24 00:25:00|4346.7|4340.7|4347.9|4341.9|4349.2|4343.2|4345.7|4339.7|29
1729729800000|2024-10-24 00:30:00|4347.7|4341.7|4344.7|4338.7|4347.7|4341.7|4344.4|4338.4|5
1729730100000|2024-10-24 00:35:00|4345.1|4339.1|4349.9|4343.9|4349.9|4343.9|4343.9|4337.9|39
1729730400000|2024-10-24 00:40:00|4349.7|4343.7|4353.7|4347.7|4354.4|4348.4|4348.7|4342.7|42
1729730700000|2024-10-24 00:45:00|4353.4|4347.4|4352.4|4346.4|4354.4|4348.4|4350.9|4344.9|18
1729731000000|2024-10-24 00:50:00|4351.9|4345.9|4352.7|4346.7|4352.9|4346.9|4350.9|4344.9|9
1729731300000|2024-10-24 00:55:00|4352.4|4346.4|4355.9|4349.9|4356.4|4350.4|4351.7|4345.7|17
1729731600000|2024-10-24 01:00:00|4356.4|4350.4|4354.3|4348.3|4361.3|4355.3|4354.1|4348.1|66
1729731900000|2024-10-24 01:05:00|4354.6|4348.6|4347.5|4341.5|4356.3|4350.3|4347.5|4341.5|66
1729732200000|2024-10-24 01:10:00|4347.7|4341.7|4345.9|4339.9|4347.9|4341.9|4344.5|4338.5|39
1729732500000|2024-10-24 01:15:00|4345.5|4339.5|4344.9|4338.9|4347.6|4341.6|4343.7|4337.7|27
1729732800000|2024-10-24 01:20:00|4345.1|4339.1|4344.9|4338.9|4347.2|4341.2|4343.9|4337.9|11
1729733100000|2024-10-24 01:25:00|4344.4|4338.4|4340.1|4334.1|4344.4|4338.4|4339.1|4333.1|12
1729733400000|2024-10-24 01:30:00|4340.9|4334.9|4345.9|4339.9|4348.5|4342.5|4340.3|4334.3|15
1729733700000|2024-10-24 01:35:00|4345.6|4339.6|4344.6|4338.6|4345.9|4339.9|4342.9|4336.9|7
1729734000000|2024-10-24 01:40:00|4344.2|4338.2|4341.1|4335.1|4344.9|4338.9|4339.9|4333.9|11
1729734300000|2024-10-24 01:45:00|4341.9|4335.9|4341.1|4335.1|4342.4|4336.4|4338.9|4332.9|6
1729734600000|2024-10-24 01:50:00|4341.3|4335.3|4342.9|4336.9|4344.1|4338.1|4339.9|4333.9|13
1729734900000|2024-10-24 01:55:00|4343.1|4337.1|4342.3|4336.3|4344.9|4338.9|4341.9|4335.9|7
1729735200000|2024-10-24 02:00:00|4342.1|4336.1|4340.1|4334.1|4343.1|4337.1|4339.1|4333.1|16
1729735500000|2024-10-24 02:05:00|4340.9|4334.9|4350.6|4344.6|4351.6|4345.6|4340.9|4334.9|11
1729735800000|2024-10-24 02:10:00|4350.2|4344.2|4344.6|4338.6|4350.6|4344.6|4344.6|4338.6|7
1729736100000|2024-10-24 02:15:00|4344.9|4338.9|4342.6|4336.6|4345.1|4339.1|4341.1|4335.1|11
1729736400000|2024-10-24 02:20:00|4342.3|4336.3|4348.3|4342.3|4348.3|4342.3|4341.6|4335.6|14
1729736700000|2024-10-24 02:25:00|4348.6|4342.6|4351.9|4345.9|4352.1|4346.1|4348.3|4342.3|10
1729737000000|2024-10-24 02:30:00|4352.1|4346.1|4354.1|4348.1|4354.1|4348.1|4346.6|4340.6|19
1729737300000|2024-10-24 02:35:00|4353.9|4347.9|4356.1|4350.1|4356.1|4350.1|4350.3|4344.3|41
1729737600000|2024-10-24 02:40:00|4355.6|4349.6|4353.6|4347.6|4357.9|4351.9|4352.4|4346.4|29
1729737900000|2024-10-24 02:45:00|4353.9|4347.9|4360.1|4354.1|4360.4|4354.4|4352.9|4346.9|26
1729738200000|2024-10-24 02:50:00|4359.9|4353.9|4358.9|4352.9|4362.1|4356.1|4358.3|4352.3|10
1729738500000|2024-10-24 02:55:00|4358.6|4352.6|4359.9|4353.9|4360.3|4354.3|4356.1|4350.1|4
1729738800000|2024-10-24 03:00:00|4359.6|4353.6|4364.3|4358.3|4366.3|4360.3|4359.6|4353.6|103
1729739100000|2024-10-24 03:05:00|4364.4|4358.4|4364.3|4358.3|4366.3|4360.3|4362.1|4356.1|13
1729739400000|2024-10-24 03:10:00|4363.9|4357.9|4365.3|4359.3|4366.3|4360.3|4363.9|4357.9|14
1729739700000|2024-10-24 03:15:00|4365.8|4359.8|4368.1|4362.1|4368.1|4362.1|4363.6|4357.6|40
1729740000000|2024-10-24 03:20:00|4369.3|4363.3|4373.3|4367.3|4373.4|4367.4|4367.6|4361.6|28
1729740300000|2024-10-24 03:25:00|4374.3|4368.3|4370.9|4364.9|4374.3|4368.3|4370.4|4364.4|19
1729740600000|2024-10-24 03:30:00|4371.1|4365.1|4366.9|4360.9|4371.1|4365.1|4366.9|4360.9|12
1729740900000|2024-10-24 03:35:00|4366.6|4360.6|4363.2|4357.2|4366.9|4360.9|4363.2|4357.2|10
1729741200000|2024-10-24 03:40:00|4363.5|4357.5|4367.9|4361.9|4367.9|4361.9|4363.2|4357.2|10
1729741500000|2024-10-24 03:45:00|4367.7|4361.7|4369.6|4363.6|4369.9|4363.9|4367.4|4361.4|3
1729741800000|2024-10-24 03:50:00|4369.9|4363.9|4366.9|4360.9|4369.9|4363.9|4366.9|4360.9|3
1729742100000|2024-10-24 03:55:00|4366.7|4360.7|4367.9|4361.9|4367.9|4361.9|4366.7|4360.7|1
1729742400000|2024-10-24 04:00:00|4367.1|4361.1|4365.9|4359.9|4369.6|4363.6|4365.3|4359.3|15
1729742700000|2024-10-24 04:05:00|4366.1|4360.1|4367.1|4361.1|4367.1|4361.1|4363.6|4357.6|8
1729743000000|2024-10-24 04:10:00|4367.9|4361.9|4362.9|4356.9|4367.9|4361.9|4362.9|4356.9|3
1729743300000|2024-10-24 04:15:00|4362.1|4356.1|4362.9|4356.9|4363.1|4357.1|4360.9|4354.9|6
1729743600000|2024-10-24 04:20:00|4362.6|4356.6|4363.2|4357.2|4363.2|4357.2|4361.2|4355.2|9
1729743900000|2024-10-24 04:25:00|4362.9|4356.9|4361.6|4355.6|4363.6|4357.6|4361.1|4355.1|7
1729744200000|2024-10-24 04:30:00|4361.9|4355.9|4361.6|4355.6|4363.6|4357.6|4361.2|4355.2|5
1729744500000|2024-10-24 04:35:00|4361.2|4355.2|4360.6|4354.6|4361.9|4355.9|4360.4|4354.4|7
1729744800000|2024-10-24 04:40:00|4361.1|4355.1|4361.9|4355.9|4361.9|4355.9|4360.4|4354.4|3
1729745100000|2024-10-24 04:45:00|4361.6|4355.6|4361.9|4355.9|4361.9|4355.9|4360.4|4354.4|5
1729745400000|2024-10-24 04:50:00|4361.6|4355.6|4364.1|4358.1|4364.1|4358.1|4361.6|4355.6|8
1729745700000|2024-10-24 04:55:00|4363.7|4357.7|4363.6|4357.6|4364.9|4358.9|4363.2|4357.2|3
1729746000000|2024-10-24 05:00:00|4363.2|4357.2|4365.6|4359.6|4365.9|4359.9|4363.2|4357.2|12
1729746300000|2024-10-24 05:05:00|4365.2|4359.2|4364.2|4358.2|4365.6|4359.6|4364.1|4358.1|5
1729746600000|2024-10-24 05:10:00|4364.1|4358.1|4364.6|4358.6|4365.2|4359.2|4364.1|4358.1|5
1729746900000|2024-10-24 05:15:00|4364.2|4358.2|4363.6|4357.6|4365.1|4359.1|4363.2|4357.2|4
1729747200000|2024-10-24 05:20:00|4363.9|4357.9|4364.1|4358.1|4364.2|4358.2|4363.1|4357.1|4
1729747500000|2024-10-24 05:25:00|4364.2|4358.2|4362.1|4356.1|4364.6|4358.6|4362.1|4356.1|6
1729747800000|2024-10-24 05:30:00|4361.4|4355.4|4361.6|4355.6|4362.9|4356.9|4356.9|4350.9|8
1729748100000|2024-10-24 05:35:00|4361.2|4355.2|4360.9|4354.9|4363.9|4357.9|4359.6|4353.6|3
1729748400000|2024-10-24 05:40:00|4360.6|4354.6|4357.4|4351.4|4361.9|4355.9|4357.4|4351.4|11
1729748700000|2024-10-24 05:45:00|4357.1|4351.1|4357.9|4351.9|4358.9|4352.9|4355.4|4349.4|8
1729749000000|2024-10-24 05:50:00|4358.4|4352.4|4355.4|4349.4|4361.2|4355.2|4355.4|4349.4|3
1729749300000|2024-10-24 05:55:00|4355.1|4349.1|4356.2|4350.2|4358.5|4352.5|4355.1|4349.1|35
1729749600000|2024-10-24 06:00:00|4356.5|4350.5|4357.5|4351.5|4358.7|4352.7|4353.5|4347.5|12
1729749900000|2024-10-24 06:05:00|4357.2|4351.2|4363.5|4357.5|4363.5|4357.5|4356|4350|10
1729750200000|2024-10-24 06:10:00|4363.2|4357.2|4361.2|4355.2|4364.5|4358.5|4359.5|4353.5|20
1729750500000|2024-10-24 06:15:00|4361.4|4355.4|4359.5|4353.5|4361.7|4355.7|4359.2|4353.2|6
1729750800000|2024-10-24 06:20:00|4359.2|4353.2|4363.9|4357.9|4365.1|4359.1|4359|4353|24
1729751100000|2024-10-24 06:25:00|4363.7|4357.7|4360.1|4354.1|4365.1|4359.1|4359.7|4353.7|21
1729751400000|2024-10-24 06:30:00|4360.4|4354.4|4364.2|4358.2|4365.4|4359.4|4359.7|4353.7|35
1729751700000|2024-10-24 06:35:00|4364.7|4358.7|4367.9|4361.9|4369.2|4363.2|4363.2|4357.2|32
1729752000000|2024-10-24 06:40:00|4368.2|4362.2|4368.7|4362.7|4369.1|4363.1|4362.1|4356.1|33
1729752300000|2024-10-24 06:45:00|4368.4|4362.4|4371.2|4365.2|4376.6|4370.6|4368.4|4362.4|72
1729752600000|2024-10-24 06:50:00|4371.6|4365.6|4375.2|4369.2|4376.2|4370.2|4371.2|4365.2|17
1729752900000|2024-10-24 06:55:00|4375.6|4369.6|4383.2|4377.2|4383.2|4377.2|4375.1|4369.1|95
1729753200000|2024-10-24 07:00:00|4382.9|4376.9|4388.1|4382.1|4388.9|4382.9|4382.6|4376.6|196
1729753500000|2024-10-24 07:05:00|4388.7|4382.7|4394.2|4388.2|4394.6|4388.6|4386.9|4380.9|52
1729753800000|2024-10-24 07:10:00|4394.1|4388.1|4399.6|4393.6|4400.2|4394.2|4393.2|4387.2|95
1729754100000|2024-10-24 07:15:00|4398.4|4392.4|4398.2|4392.2|4400.7|4394.7|4397.2|4391.2|70
1729754400000|2024-10-24 07:20:00|4397.2|4391.2|4395.2|4389.2|4398.4|4392.4|4392.4|4386.4|54
1729754700000|2024-10-24 07:25:00|4396.6|4390.6|4400.2|4394.2|4406.1|4400.1|4396.6|4390.6|187
1729755000000|2024-10-24 07:30:00|4400.6|4394.6|4403.4|4397.4|4403.9|4397.9|4398.4|4392.4|42
1729755300000|2024-10-24 07:35:00|4403.2|4397.2|4395.9|4389.9|4403.2|4397.2|4394.9|4388.9|141
1729755600000|2024-10-24 07:40:00|4395.7|4389.7|4390.9|4384.9|4396.2|4390.2|4390.2|4384.2|49
1729755900000|2024-10-24 07:45:00|4390.2|4384.2|4396.9|4390.9|4396.9|4390.9|4388.5|4382.5|108
1729756200000|2024-10-24 07:50:00|4396.6|4390.6|4395.2|4389.2|4397.9|4391.9|4394.1|4388.1|25
1729756500000|2024-10-24 07:55:00|4394.7|4388.7|4396.4|4390.4|4397.1|4391.1|4393.4|4387.4|74
1729756800000|2024-10-24 08:00:00|4396.7|4390.7|4401.9|4395.9|4402.7|4396.7|4396.4|4390.4|79
1729757100000|2024-10-24 08:05:00|4402.2|4396.2|4400.9|4394.9|4402.4|4396.4|4400.1|4394.1|38
1729757400000|2024-10-24 08:10:00|4400.6|4394.6|4403.7|4397.7|4403.7|4397.7|4400.1|4394.1|39
1729757700000|2024-10-24 08:15:00|4403.6|4397.6|4397.9|4391.9|4404.1|4398.1|4396.7|4390.7|59
1729758000000|2024-10-24 08:20:00|4398.3|4392.3|4395.1|4389.1|4398.4|4392.4|4393.4|4387.4|73
1729758300000|2024-10-24 08:25:00|4395.2|4389.2|4401.6|4395.6|4403.7|4397.7|4395.1|4389.1|62
1729758600000|2024-10-24 08:30:00|4401.9|4395.9|4400.6|4394.6|4403.1|4397.1|4399.4|4393.4|9
1729758900000|2024-10-24 08:35:00|4400.9|4394.9|4396.4|4390.4|4400.9|4394.9|4395.6|4389.6|129
1729759200000|2024-10-24 08:40:00|4396.2|4390.2|4394.2|4388.2|4396.4|4390.4|4391.7|4385.7|39
1729759500000|2024-10-24 08:45:00|4393.6|4387.6|4398.2|4392.2|4398.2|4392.2|4393.4|4387.4|13
1729759800000|2024-10-24 08:50:00|4397.6|4391.6|4401.6|4395.6|4401.6|4395.6|4396.2|4390.2|17
1729760100000|2024-10-24 08:55:00|4401.9|4395.9|4402.6|4396.6|4404.4|4398.4|4400.2|4394.2|25
1729760400000|2024-10-24 09:00:00|4402.9|4396.9|4403.6|4397.6|4405.4|4399.4|4401.4|4395.4|62
1729760700000|2024-10-24 09:05:00|4403.4|4397.4|4406.6|4400.6|4408.6|4402.6|4403.1|4397.1|125
1729761000000|2024-10-24 09:10:00|4406.1|4400.1|4410.3|4404.3|4413.2|4407.2|4406.1|4400.1|108
1729761300000|2024-10-24 09:15:00|4409.9|4403.9|4404.2|4398.2|4409.9|4403.9|4403.2|4397.2|39
1729761600000|2024-10-24 09:20:00|4403.2|4397.2|4405.2|4399.2|4405.5|4399.5|4402.5|4396.5|30
1729761900000|2024-10-24 09:25:00|4404.7|4398.7|4409.5|4403.5|4411|4405|4403.4|4397.4|142
1729762200000|2024-10-24 09:30:00|4410.2|4404.2|4413.9|4407.9|4414.9|4408.9|4409.4|4403.4|79
1729762500000|2024-10-24 09:35:00|4414|4408|4419.9|4413.9|4420.9|4414.9|4413.9|4407.9|99
1729762800000|2024-10-24 09:40:00|4420|4414|4416.4|4410.4|4420|4414|4415.9|4409.9|65
1729763100000|2024-10-24 09:45:00|4415.9|4409.9|4415.9|4409.9|4416.4|4410.4|4414.9|4408.9|119
1729763400000|2024-10-24 09:50:00|4416|4410|4422.4|4416.4|4422.6|4416.6|4415.5|4409.5|108
1729763700000|2024-10-24 09:55:00|4422.1|4416.1|4423.6|4417.6|4424.8|4418.8|4418.3|4412.3|134
1729764000000|2024-10-24 10:00:00|4423.9|4417.9|4431.9|4425.9|4431.9|4425.9|4423.9|4417.9|313
1729764300000|2024-10-24 10:05:00|4431.8|4425.8|4432.9|4426.9|4433.8|4427.8|4430.8|4424.8|87
1729764600000|2024-10-24 10:10:00|4433.3|4427.3|4427.6|4421.6|4435.8|4429.8|4426.6|4420.6|118
1729764900000|2024-10-24 10:15:00|4427.9|4421.9|4428.4|4422.4|4429.4|4423.4|4426.7|4420.7|109
1729765200000|2024-10-24 10:20:00|4428.2|4422.2|4427.9|4421.9|4428.2|4422.2|4427.1|4421.1|32
1729765500000|2024-10-24 10:25:00|4427.3|4421.3|4427.4|4421.4|4429.2|4423.2|4427.1|4421.1|53
1729765800000|2024-10-24 10:30:00|4427.1|4421.1|4426.8|4420.8|4428.4|4422.4|4426.8|4420.8|43
1729766100000|2024-10-24 10:35:00|4427.4|4421.4|4421.9|4415.9|4427.9|4421.9|4420.4|4414.4|160
1729766400000|2024-10-24 10:40:00|4421.6|4415.6|4419.9|4413.9|4423.2|4417.2|4419.6|4413.6|25
1729766700000|2024-10-24 10:45:00|4420.1|4414.1|4421.8|4415.8|4423.1|4417.1|4419.1|4413.1|55
1729767000000|2024-10-24 10:50:00|4421.1|4415.1|4420.6|4414.6|4421.8|4415.8|4417.9|4411.9|149
1729767300000|2024-10-24 10:55:00|4420.3|4414.3|4421.1|4415.1|4423.8|4417.8|4418.8|4412.8|61
1729767600000|2024-10-24 11:00:00|4420.8|4414.8|4421.4|4415.4|4424.6|4418.6|4420.8|4414.8|59
1729767900000|2024-10-24 11:05:00|4419.6|4413.6|4418.1|4412.1|4423.6|4417.6|4418.1|4412.1|43
1729768200000|2024-10-24 11:10:00|4418.3|4412.3|4424.1|4418.1|4424.1|4418.1|4418.1|4412.1|37
1729768500000|2024-10-24 11:15:00|4424.6|4418.6|4425.8|4419.8|4427.1|4421.1|4422.6|4416.6|275
1729768800000|2024-10-24 11:20:00|4424.8|4418.8|4423.1|4417.1|4427.1|4421.1|4423.1|4417.1|159
1729769100000|2024-10-24 11:25:00|4423.9|4417.9|4411.9|4405.9|4424.8|4418.8|4411.9|4405.9|285
1729769400000|2024-10-24 11:30:00|4412.1|4406.1|4409.6|4403.6|4413.6|4407.6|4407.9|4401.9|279
1729769700000|2024-10-24 11:35:00|4410.1|4404.1|4407.2|4401.2|4410.4|4404.4|4404.4|4398.4|194
1729770000000|2024-10-24 11:40:00|4406.9|4400.9|4405.4|4399.4|4409.9|4403.9|4405.2|4399.2|178
1729770300000|2024-10-24 11:45:00|4404.9|4398.9|4400.4|4394.4|4407.9|4401.9|4400.4|4394.4|138
1729770600000|2024-10-24 11:50:00|4400|4394|4396|4390|4400.4|4394.4|4395.4|4389.4|185
1729770900000|2024-10-24 11:55:00|4395.9|4389.9|4391.2|4385.2|4396.7|4390.7|4389.7|4383.7|234
1729771200000|2024-10-24 12:00:00|4390.5|4384.5|4391.2|4385.2|4394.9|4388.9|4389|4383|224
1729771500000|2024-10-24 12:05:00|4390.9|4384.9|4398.9|4392.9|4400.5|4394.5|4390.4|4384.4|365
1729771800000|2024-10-24 12:10:00|4399.2|4393.2|4396.5|4390.5|4400|4394|4394|4388|145
1729772100000|2024-10-24 12:15:00|4396.7|4390.7|4400.4|4394.4|4400.9|4394.9|4396|4390|108
1729772400000|2024-10-24 12:20:00|4401|4395|4403.2|4397.2|4404.9|4398.9|4398.7|4392.7|158
1729772700000|2024-10-24 12:25:00|4403|4397|4402.2|4396.2|4404.2|4398.2|4400.6|4394.6|67
1729773000000|2024-10-24 12:30:00|4402.5|4396.5|4420.7|4414.7|4420.9|4414.9|4402.5|4396.5|264
1729773300000|2024-10-24 12:35:00|4420.2|4414.2|4418.1|4412.1|4420.9|4414.9|4417|4411|126
1729773600000|2024-10-24 12:40:00|4418.4|4412.4|4420.1|4414.1|4420.6|4414.6|4415.4|4409.4|166
1729776600000|2024-10-24 13:30:00|4432.9|4426.9|4468.5|4462.5|4470.1|4464.1|4430.7|4424.7|3208
1729776900000|2024-10-24 13:35:00|4469.5|4463.5|4481.8|4475.8|4482|4476|4456.8|4450.8|1772
1729777200000|2024-10-24 13:40:00|4481.5|4475.5|4485.9|4479.9|4501.6|4495.6|4480.8|4474.8|2457
1729777500000|2024-10-24 13:45:00|4486.7|4480.7|4487.2|4481.2|4494.2|4488.2|4481.8|4475.8|1445
1729777800000|2024-10-24 13:50:00|4487.5|4481.5|4480.1|4474.1|4489.2|4483.2|4473.8|4467.8|1307
1729778100000|2024-10-24 13:55:00|4478.1|4472.1|4482.5|4476.5|4485|4479|4471.1|4465.1|1041
1729778400000|2024-10-24 14:00:00|4483.5|4477.5|4461.9|4455.9|4491.5|4485.5|4461.4|4455.4|1312
1729778700000|2024-10-24 14:05:00|4462.1|4456.1|4462.1|4456.1|4470.1|4464.1|4460.4|4454.4|731
1729779000000|2024-10-24 14:10:00|4462.4|4456.4|4465|4459|4467|4461|4452.6|4446.6|1105
1729779300000|2024-10-24 14:15:00|4466|4460|4460.6|4454.6|4466.1|4460.1|4456.5|4450.5|552
1729779600000|2024-10-24 14:20:00|4461|4455|4442.5|4436.5|4462.5|4456.5|4439.5|4433.5|909
1729779900000|2024-10-24 14:25:00|4442.8|4436.8|4444.1|4438.1|4450|4444|4442.1|4436.1|573
1729780200000|2024-10-24 14:30:00|4443.6|4437.6|4433.8|4427.8|4443.6|4437.6|4433.8|4427.8|721
1729780500000|2024-10-24 14:35:00|4434.1|4428.1|4436.5|4430.5|4439.5|4433.5|4427.1|4421.1|915
1729780800000|2024-10-24 14:40:00|4436.8|4430.8|4426.6|4420.6|4444.8|4438.8|4424.4|4418.4|648
1729781100000|2024-10-24 14:45:00|4427.1|4421.1|4412.6|4406.6|4428.6|4422.6|4408.1|4402.1|917
1729781400000|2024-10-24 14:50:00|4411.7|4405.7|4397.4|4391.4|4412.6|4406.6|4395.4|4389.4|1053
1729781700000|2024-10-24 14:55:00|4397.7|4391.7|4409.9|4403.9|4411.7|4405.7|4396|4390|932
1729782000000|2024-10-24 15:00:00|4410.4|4404.4|4387.7|4381.7|4412.1|4406.1|4387.7|4381.7|910
1729782300000|2024-10-24 15:05:00|4388|4382|4389.1|4383.1|4392.4|4386.4|4382.4|4376.4|913
1729782600000|2024-10-24 15:10:00|4389.4|4383.4|4393.6|4387.6|4398.7|4392.7|4387.4|4381.4|877
1729782900000|2024-10-24 15:15:00|4394.1|4388.1|4400.4|4394.4|4405.7|4399.7|4393.4|4387.4|487
1729783200000|2024-10-24 15:20:00|4400.7|4394.7|4397.7|4391.7|4403.4|4397.4|4395|4389|352
1729783500000|2024-10-24 15:25:00|4398|4392|4411.4|4405.4|4412.2|4406.2|4391|4385|936
1729783800000|2024-10-24 15:30:00|4410.7|4404.7|4400.7|4394.7|4411.4|4405.4|4400|4394|681
1729784100000|2024-10-24 15:35:00|4401|4395|4419|4413|4419|4413|4401|4395|576
1729784400000|2024-10-24 15:40:00|4418.7|4412.7|4421.5|4415.5|4425.7|4419.7|4416.5|4410.5|524
1729784700000|2024-10-24 15:45:00|4420.8|4414.8|4431.7|4425.7|4433|4427|4420.3|4414.3|436
1729785000000|2024-10-24 15:50:00|4432|4426|4431.2|4425.2|4432|4426|4424.7|4418.7|314
1729785300000|2024-10-24 15:55:00|4431.7|4425.7|4432.4|4426.4|4435.1|4429.1|4424.1|4418.1|326
1729785600000|2024-10-24 16:00:00|4432.1|4426.1|4440.1|4434.1|4442.1|4436.1|4430.1|4424.1|419
1729785900000|2024-10-24 16:05:00|4440.4|4434.4|4433.1|4427.1|4446.1|4440.1|4430.1|4424.1|564
1729786200000|2024-10-24 16:10:00|4433.4|4427.4|4422.7|4416.7|4436.1|4430.1|4422.7|4416.7|468
1729786500000|2024-10-24 16:15:00|4422.9|4416.9|4423.3|4417.3|4434.1|4428.1|4422.8|4416.8|482
1729786800000|2024-10-24 16:20:00|4423|4417|4422.7|4416.7|4425.3|4419.3|4419|4413|314
1729787100000|2024-10-24 16:25:00|4423.2|4417.2|4426.3|4420.3|4430.3|4424.3|4423.2|4417.2|371
1729787400000|2024-10-24 16:30:00|4426.8|4420.8|4425.7|4419.7|4430.3|4424.3|4423.3|4417.3|317
1729787700000|2024-10-24 16:35:00|4425.3|4419.3|4421.3|4415.3|4425.3|4419.3|4421.3|4415.3|267
1729788000000|2024-10-24 16:40:00|4421.5|4415.5|4420.7|4414.7|4431.3|4425.3|4420.5|4414.5|492
1729788300000|2024-10-24 16:45:00|4421|4415|4424.3|4418.3|4425.8|4419.8|4421|4415|334
1729788600000|2024-10-24 16:50:00|4424.7|4418.7|4424.8|4418.8|4426.7|4420.7|4422.3|4416.3|341
1729788900000|2024-10-24 16:55:00|4425.3|4419.3|4422.3|4416.3|4426.3|4420.3|4418.2|4412.2|300
1729789200000|2024-10-24 17:00:00|4423.3|4417.3|4434|4428|4434.3|4428.3|4423.3|4417.3|320
1729789500000|2024-10-24 17:05:00|4433.7|4427.7|4435|4429|4436.7|4430.7|4432|4426|285
1729789800000|2024-10-24 17:10:00|4434.7|4428.7|4431|4425|4436.7|4430.7|4426.3|4420.3|505
1729790100000|2024-10-24 17:15:00|4431.3|4425.3|4434.5|4428.5|4435.7|4429.7|4431.3|4425.3|361
1729790400000|2024-10-24 17:20:00|4434.7|4428.7|4431.7|4425.7|4436.7|4430.7|4430.7|4424.7|184
1729790700000|2024-10-24 17:25:00|4430.5|4424.5|4429.4|4423.4|4432.7|4426.7|4428.7|4422.7|192
1729791000000|2024-10-24 17:30:00|4429.7|4423.7|4434|4428|4435.9|4429.9|4429.7|4423.7|349
1729791300000|2024-10-24 17:35:00|4434.7|4428.7|4434|4428|4438.9|4432.9|4433.9|4427.9|447
1729791600000|2024-10-24 17:40:00|4434.4|4428.4|4426.4|4420.4|4435.4|4429.4|4424.7|4418.7|427
1729791900000|2024-10-24 17:45:00|4426.7|4420.7|4423.7|4417.7|4426.9|4420.9|4422.4|4416.4|293
1729792200000|2024-10-24 17:50:00|4423.4|4417.4|4423.7|4417.7|4425.7|4419.7|4422.7|4416.7|312
1729792500000|2024-10-24 17:55:00|4424|4418|4430.7|4424.7|4430.7|4424.7|4423.7|4417.7|412
1729792800000|2024-10-24 18:00:00|4431|4425|4424|4418|4432|4426|4422.7|4416.7|450
1729793100000|2024-10-24 18:05:00|4424.3|4418.3|4424.7|4418.7|4425.3|4419.3|4419.3|4413.3|309
1729793400000|2024-10-24 18:10:00|4425|4419|4433.7|4427.7|4433.7|4427.7|4421.3|4415.3|1127
1729793700000|2024-10-24 18:15:00|4431.7|4425.7|4433.2|4427.2|4437.9|4431.9|4431|4425|794
1729814400000|2024-10-25 00:00:00|4428.5|4422.5|4440.7|4434.7|4442.7|4436.7|4421|4415|306
1729814700000|2024-10-25 00:05:00|4441.2|4435.2|4435.6|4429.6|4443.7|4437.7|4434.1|4428.1|95
1729815000000|2024-10-25 00:10:00|4435.9|4429.9|4433.2|4427.2|4437.1|4431.1|4433.2|4427.2|76
1729815300000|2024-10-25 00:15:00|4432.9|4426.9|4430.9|4424.9|4433.2|4427.2|4426.2|4420.2|83
1729815600000|2024-10-25 00:20:00|4430.2|4424.2|4426.9|4420.9|4431|4425|4426.9|4420.9|40
1729815900000|2024-10-25 00:25:00|4427.9|4421.9|4427.9|4421.9|4428.5|4422.5|4427.2|4421.2|6
1729816200000|2024-10-25 00:30:00|4428.2|4422.2|4428.5|4422.5|4430.9|4424.9|4428|4422|10
1729816500000|2024-10-25 00:35:00|4428.9|4422.9|4431|4425|4437.4|4431.4|4428.9|4422.9|43
1729816800000|2024-10-25 00:40:00|4431.5|4425.5|4429|4423|4432|4426|4428.2|4422.2|4
1729817100000|2024-10-25 00:45:00|4430.2|4424.2|4430.5|4424.5|4432.2|4426.2|4429.5|4423.5|12
1729817400000|2024-10-25 00:50:00|4430.9|4424.9|4430|4424|4432|4426|4429.2|4423.2|4
1729817700000|2024-10-25 00:55:00|4430.2|4424.2|4433.2|4427.2|4434.2|4428.2|4429.5|4423.5|17
1729818000000|2024-10-25 01:00:00|4432.7|4426.7|4443.7|4437.7|4444|4438|4428|4422|37
1729818300000|2024-10-25 01:05:00|4443.4|4437.4|4447.2|4441.2|4449.1|4443.1|4441.2|4435.2|139
1729818600000|2024-10-25 01:10:00|4446.9|4440.9|4439.2|4433.2|4450.4|4444.4|4438.4|4432.4|33
1729818900000|2024-10-25 01:15:00|4439.4|4433.4|4443.6|4437.6|4444.6|4438.6|4438.4|4432.4|73
1729819200000|2024-10-25 01:20:00|4443.9|4437.9|4443.7|4437.7|4444|4438|4440.7|4434.7|10
1729819500000|2024-10-25 01:25:00|4444|4438|4435.9|4429.9|4444|4438|4434.9|4428.9|24
1729819800000|2024-10-25 01:30:00|4435.5|4429.5|4439.9|4433.9|4440.9|4434.9|4435|4429|14
1729820100000|2024-10-25 01:35:00|4440|4434|4440|4434|4440|4434|4436.9|4430.9|9
1729820400000|2024-10-25 01:40:00|4440.4|4434.4|4440.4|4434.4|4443.8|4437.8|4439.2|4433.2|17
1729820700000|2024-10-25 01:45:00|4440|4434|4440.9|4434.9|4443.9|4437.9|4438.9|4432.9|16
1729821000000|2024-10-25 01:50:00|4440.5|4434.5|4439.9|4433.9|4441.9|4435.9|4437.9|4431.9|2
1729821300000|2024-10-25 01:55:00|4439.5|4433.5|4437.9|4431.9|4441.4|4435.4|4437.9|4431.9|3
1729821600000|2024-10-25 02:00:00|4437.5|4431.5|4439.9|4433.9|4441|4435|4433.5|4427.5|48
1729821900000|2024-10-25 02:05:00|4439.5|4433.5|4444.4|4438.4|4444.4|4438.4|4435.9|4429.9|45
1729822200000|2024-10-25 02:10:00|4444.7|4438.7|4444.9|4438.9|4446.4|4440.4|4442.9|4436.9|11
1729822500000|2024-10-25 02:15:00|4444.4|4438.4|4442.7|4436.7|4444.9|4438.9|4441.9|4435.9|2
1729822800000|2024-10-25 02:20:00|4442.5|4436.5|4441.2|4435.2|4442.5|4436.5|4440.9|4434.9|1
1729823100000|2024-10-25 02:25:00|4440.9|4434.9|4443.4|4437.4|4443.4|4437.4|4439.9|4433.9|14
1729823400000|2024-10-25 02:30:00|4443.7|4437.7|4440.9|4434.9|4447.4|4441.4|4436.4|4430.4|35
1729823700000|2024-10-25 02:35:00|4441.5|4435.5|4441.9|4435.9|4443.9|4437.9|4439.9|4433.9|9
1729824000000|2024-10-25 02:40:00|4442.9|4436.9|4443.5|4437.5|4446.2|4440.2|4442.9|4436.9|7
1729824300000|2024-10-25 02:45:00|4443.2|4437.2|4446.5|4440.5|4447.5|4441.5|4443|4437|7
1729824600000|2024-10-25 02:50:00|4446.7|4440.7|4438.2|4432.2|4449|4443|4437.5|4431.5|30
1729824900000|2024-10-25 02:55:00|4437.8|4431.8|4428.8|4422.8|4440.7|4434.7|4427|4421|135
1729825200000|2024-10-25 03:00:00|4429|4423|4433.7|4427.7|4435|4429|4429|4423|61
1729825500000|2024-10-25 03:05:00|4433.5|4427.5|4428.9|4422.9|4433.7|4427.7|4428.9|4422.9|19
1729825800000|2024-10-25 03:10:00|4428.7|4422.7|4411.5|4405.5|4428.7|4422.7|4411.2|4405.2|103
1729826100000|2024-10-25 03:15:00|4411.4|4405.4|4418.2|4412.2|4418.6|4412.6|4405.7|4399.7|314
1729826400000|2024-10-25 03:20:00|4417.9|4411.9|4422.2|4416.2|4422.7|4416.7|4416.2|4410.2|72
1729826700000|2024-10-25 03:25:00|4421.9|4415.9|4428.4|4422.4|4429.1|4423.1|4420.9|4414.9|44
1729827000000|2024-10-25 03:30:00|4428.7|4422.7|4424.9|4418.9|4429|4423|4424.6|4418.6|11
1729827300000|2024-10-25 03:35:00|4424.6|4418.6|4424.9|4418.9|4427.2|4421.2|4424.4|4418.4|7
1729827600000|2024-10-25 03:40:00|4425.2|4419.2|4427.6|4421.6|4427.6|4421.6|4422.6|4416.6|44
1729827900000|2024-10-25 03:45:00|4427.2|4421.2|4426.2|4420.2|4428.1|4422.1|4425.6|4419.6|11
1729828200000|2024-10-25 03:50:00|4425.6|4419.6|4429.6|4423.6|4429.6|4423.6|4425.6|4419.6|5
1729828500000|2024-10-25 03:55:00|4429.7|4423.7|4429.6|4423.6|4430.6|4424.6|4429.6|4423.6|4
1729828800000|2024-10-25 04:00:00|4429.7|4423.7|4430.6|4424.6|4431.6|4425.6|4428.6|4422.6|1
1729829100000|2024-10-25 04:05:00|4430.5|4424.5|4430.2|4424.2|4430.5|4424.5|4429|4423|2
1729829400000|2024-10-25 04:10:00|4430.5|4424.5|4432.5|4426.5|4432.7|4426.7|4429.5|4423.5|4
1729829700000|2024-10-25 04:15:00|4432.7|4426.7|4423.5|4417.5|4432.7|4426.7|4423.4|4417.4|34
1729830000000|2024-10-25 04:20:00|4422.9|4416.9|4426.5|4420.5|4427.5|4421.5|4422.9|4416.9|2
1729830300000|2024-10-25 04:25:00|4426.7|4420.7|4426.9|4420.9|4427.7|4421.7|4424.5|4418.5|24
1729830600000|2024-10-25 04:30:00|4427.2|4421.2|4423.5|4417.5|4427.7|4421.7|4422.5|4416.5|30
1729830900000|2024-10-25 04:35:00|4423.2|4417.2|4421.9|4415.9|4423.9|4417.9|4418.7|4412.7|50
1729831200000|2024-10-25 04:40:00|4421.7|4415.7|4421.5|4415.5|4422.4|4416.4|4417.9|4411.9|59
1729831500000|2024-10-25 04:45:00|4421.7|4415.7|4418.7|4412.7|4421.7|4415.7|4418.5|4412.5|16
1729831800000|2024-10-25 04:50:00|4419|4413|4419.5|4413.5|4420.5|4414.5|4419|4413|9
1729832100000|2024-10-25 04:55:00|4418.9|4412.9|4419.7|4413.7|4420.7|4414.7|4417.9|4411.9|17
1729832400000|2024-10-25 05:00:00|4419.5|4413.5|4420.5|4414.5|4420.7|4414.7|4418|4412|8
1729832700000|2024-10-25 05:05:00|4420.4|4414.4|4418.5|4412.5|4420.5|4414.5|4416.5|4410.5|20
1729833000000|2024-10-25 05:10:00|4419.4|4413.4|4415.7|4409.7|4419.5|4413.5|4415|4409|11
1729833300000|2024-10-25 05:15:00|4416.5|4410.5|4417|4411|4417|4411|4414.7|4408.7|8
1729833600000|2024-10-25 05:20:00|4418|4412|4418.5|4412.5|4419.2|4413.2|4417.4|4411.4|10
1729833900000|2024-10-25 05:25:00|4418.4|4412.4|4416|4410|4419.5|4413.5|4416|4410|8
1729834200000|2024-10-25 05:30:00|4416.4|4410.4|4413.7|4407.7|4416.5|4410.5|4407.7|4401.7|148
1729834500000|2024-10-25 05:35:00|4413.2|4407.2|4414.4|4408.4|4416.5|4410.5|4411.7|4405.7|27
1729834800000|2024-10-25 05:40:00|4414.7|4408.7|4414.9|4408.9|4416.4|4410.4|4412.2|4406.2|30
1729835100000|2024-10-25 05:45:00|4414.5|4408.5|4413.5|4407.5|4414.5|4408.5|4411.7|4405.7|5
1729835400000|2024-10-25 05:50:00|4413.9|4407.9|4414.5|4408.5|4417.5|4411.5|4412.5|4406.5|12
1729835700000|2024-10-25 05:55:00|4415.4|4409.4|4417.7|4411.7|4418.7|4412.7|4413|4407|13
1729836000000|2024-10-25 06:00:00|4418|4412|4413.2|4407.2|4419.5|4413.5|4410.5|4404.5|12
1729836300000|2024-10-25 06:05:00|4413.5|4407.5|4411.7|4405.7|4414.4|4408.4|4408.4|4402.4|30
1729836600000|2024-10-25 06:10:00|4412|4406|4415.5|4409.5|4416.4|4410.4|4411.7|4405.7|12
1729836900000|2024-10-25 06:15:00|4415.2|4409.2|4409.5|4403.5|4415.2|4409.2|4409.5|4403.5|15
1729837200000|2024-10-25 06:20:00|4410.2|4404.2|4409|4403|4414.9|4408.9|4409|4403|67
1729837500000|2024-10-25 06:25:00|4407.5|4401.5|4407|4401|4411.4|4405.4|4406.5|4400.5|28
1729837800000|2024-10-25 06:30:00|4406.7|4400.7|4420.5|4414.5|4420.5|4414.5|4405|4399|75
1729838100000|2024-10-25 06:35:00|4420.2|4414.2|4408.5|4402.5|4420.5|4414.5|4408|4402|52
1729838400000|2024-10-25 06:40:00|4409.9|4403.9|4410.5|4404.5|4413.9|4407.9|4408.5|4402.5|50
1729838700000|2024-10-25 06:45:00|4410|4404|4409.7|4403.7|4412|4406|4408.7|4402.7|17
1729839000000|2024-10-25 06:50:00|4410.4|4404.4|4408.7|4402.7|4413.5|4407.5|4408.7|4402.7|13
1729839300000|2024-10-25 06:55:00|4409|4403|4406.7|4400.7|4409.5|4403.5|4404.7|4398.7|41
1729839600000|2024-10-25 07:00:00|4407|4401|4407.9|4401.9|4409.5|4403.5|4405.9|4399.9|37
1729839900000|2024-10-25 07:05:00|4408.1|4402.1|4408.5|4402.5|4412.2|4406.2|4407.7|4401.7|38
1729840200000|2024-10-25 07:10:00|4408.7|4402.7|4408.7|4402.7|4412|4406|4408.7|4402.7|19
1729840500000|2024-10-25 07:15:00|4408.5|4402.5|4408.5|4402.5|4410.4|4404.4|4405.7|4399.7|23
1729840800000|2024-10-25 07:20:00|4408.4|4402.4|4406.5|4400.5|4408.5|4402.5|4405.7|4399.7|24
1729841100000|2024-10-25 07:25:00|4407.2|4401.2|4408.5|4402.5|4410.5|4404.5|4407.2|4401.2|51
1729841400000|2024-10-25 07:30:00|4408.4|4402.4|4406.2|4400.2|4408.5|4402.5|4404.7|4398.7|19
1729841700000|2024-10-25 07:35:00|4405.7|4399.7|4404.7|4398.7|4414|4408|4404.7|4398.7|35
1729842000000|2024-10-25 07:40:00|4405.7|4399.7|4399.9|4393.9|4405.9|4399.9|4398.7|4392.7|148
1729842300000|2024-10-25 07:45:00|4400.2|4394.2|4401.5|4395.5|4403.2|4397.2|4397.7|4391.7|99
1729842600000|2024-10-25 07:50:00|4401.4|4395.4|4401.5|4395.5|4402.5|4396.5|4399|4393|50
1729842900000|2024-10-25 07:55:00|4401.7|4395.7|4406.5|4400.5|4406.5|4400.5|4401.7|4395.7|27
1729843200000|2024-10-25 08:00:00|4407|4401|4400.5|4394.5|4407|4401|4400|4394|29
1729843500000|2024-10-25 08:05:00|4400|4394|4393.5|4387.5|4402.4|4396.4|4393|4387|139
1729843800000|2024-10-25 08:10:00|4394|4388|4388.5|4382.5|4396.4|4390.4|4387|4381|143
1729844100000|2024-10-25 08:15:00|4388.9|4382.9|4390.4|4384.4|4391.7|4385.7|4386|4380|109
1729844400000|2024-10-25 08:20:00|4390.2|4384.2|4394.9|4388.9|4395.2|4389.2|4388.5|4382.5|50
1729844700000|2024-10-25 08:25:00|4395.2|4389.2|4392.3|4386.3|4395.4|4389.4|4392|4386|42
1729845000000|2024-10-25 08:30:00|4392|4386|4393.5|4387.5|4394.3|4388.3|4389|4383|45
1729845300000|2024-10-25 08:35:00|4393.3|4387.3|4389.3|4383.3|4393.3|4387.3|4387|4381|130
1729845600000|2024-10-25 08:40:00|4389|4383|4393|4387|4394.5|4388.5|4388.3|4382.3|22
1729845900000|2024-10-25 08:45:00|4393.3|4387.3|4394.3|4388.3|4395.3|4389.3|4389.3|4383.3|86
1729846200000|2024-10-25 08:50:00|4394.2|4388.2|4388.5|4382.5|4396.7|4390.7|4387.4|4381.4|73
1729846500000|2024-10-25 08:55:00|4388|4382|4389.8|4383.8|4390.5|4384.5|4386|4380|50
1729846800000|2024-10-25 09:00:00|4390.2|4384.2|4388|4382|4391.3|4385.3|4388|4382|26
1729847100000|2024-10-25 09:05:00|4387.7|4381.7|4394.5|4388.5|4395.7|4389.7|4387.7|4381.7|38
1729847400000|2024-10-25 09:10:00|4395|4389|4392.5|4386.5|4395.8|4389.8|4391|4385|79
1729847700000|2024-10-25 09:15:00|4393|4387|4394|4388|4394.5|4388.5|4390.2|4384.2|19
1729848000000|2024-10-25 09:20:00|4393.7|4387.7|4394.5|4388.5|4395.7|4389.7|4392.5|4386.5|16
1729848300000|2024-10-25 09:25:00|4394.9|4388.9|4397.2|4391.2|4399.3|4393.3|4394.5|4388.5|32
1729848600000|2024-10-25 09:30:00|4397.5|4391.5|4389|4383|4398.4|4392.4|4389|4383|16
1729848900000|2024-10-25 09:35:00|4388.7|4382.7|4389.7|4383.7|4392.2|4386.2|4387.7|4381.7|13
1729849200000|2024-10-25 09:40:00|4389.5|4383.5|4390.5|4384.5|4391.9|4385.9|4386.7|4380.7|82
1729849500000|2024-10-25 09:45:00|4390.7|4384.7|4390.5|4384.5|4394.5|4388.5|4390.5|4384.5|63
1729849800000|2024-10-25 09:50:00|4390.2|4384.2|4392.3|4386.3|4392.3|4386.3|4389.7|4383.7|41
1729850100000|2024-10-25 09:55:00|4393.3|4387.3|4386.5|4380.5|4393.3|4387.3|4385.7|4379.7|60
1729850400000|2024-10-25 10:00:00|4387|4381|4387.2|4381.2|4389.5|4383.5|4386.5|4380.5|19
1729850700000|2024-10-25 10:05:00|4387|4381|4386.5|4380.5|4388.9|4382.9|4385.7|4379.7|13
1729851000000|2024-10-25 10:10:00|4386.7|4380.7|4389.2|4383.2|4390.7|4384.7|4386.7|4380.7|60
1729851300000|2024-10-25 10:15:00|4389.7|4383.7|4387|4381|4390.7|4384.7|4387|4381|25
1729851600000|2024-10-25 10:20:00|4387.5|4381.5|4387.5|4381.5|4389.5|4383.5|4387.2|4381.2|28
1729851900000|2024-10-25 10:25:00|4386.5|4380.5|4386.5|4380.5|4386.8|4380.8|4384.7|4378.7|32
1729852200000|2024-10-25 10:30:00|4386.2|4380.2|4385.5|4379.5|4389.5|4383.5|4385.3|4379.3|87
1729852500000|2024-10-25 10:35:00|4385.3|4379.3|4381.8|4375.8|4385.5|4379.5|4381.3|4375.3|66
1729852800000|2024-10-25 10:40:00|4381.3|4375.3|4384.5|4378.5|4388.3|4382.3|4381.3|4375.3|46
1729853100000|2024-10-25 10:45:00|4384.3|4378.3|4384.2|4378.2|4385.5|4379.5|4382.7|4376.7|31
1729853400000|2024-10-25 10:50:00|4384.4|4378.4|4385.5|4379.5|4388|4382|4384.2|4378.2|28
1729853700000|2024-10-25 10:55:00|4386|4380|4385.5|4379.5|4387|4381|4384.7|4378.7|25
1729854000000|2024-10-25 11:00:00|4386|4380|4387.2|4381.2|4390.7|4384.7|4386|4380|57
1729854300000|2024-10-25 11:05:00|4387|4381|4391.5|4385.5|4391.7|4385.7|4384.7|4378.7|36
1729854600000|2024-10-25 11:10:00|4392|4386|4400|4394|4400.7|4394.7|4389.5|4383.5|143
1729854900000|2024-10-25 11:15:00|4400.8|4394.8|4398.2|4392.2|4401.8|4395.8|4396.2|4390.2|93
1729855200000|2024-10-25 11:20:00|4398|4392|4400.2|4394.2|4401.5|4395.5|4397.7|4391.7|50
1729855500000|2024-10-25 11:25:00|4400.3|4394.3|4401.7|4395.7|4404.3|4398.3|4400.3|4394.3|228
1729855800000|2024-10-25 11:30:00|4402.2|4396.2|4400|4394|4405.3|4399.3|4400|4394|83
1729856100000|2024-10-25 11:35:00|4399.5|4393.5|4398.2|4392.2|4399.5|4393.5|4395|4389|11
1729856400000|2024-10-25 11:40:00|4398.3|4392.3|4399.8|4393.8|4401|4395|4398.2|4392.2|9
1729856700000|2024-10-25 11:45:00|4398.8|4392.8|4397.5|4391.5|4399.7|4393.7|4394.8|4388.8|18
1729857000000|2024-10-25 11:50:00|4397.7|4391.7|4401.8|4395.8|4404|4398|4397.7|4391.7|16
1729857300000|2024-10-25 11:55:00|4402|4396|4401.8|4395.8|4402|4396|4399.5|4393.5|23
1729857600000|2024-10-25 12:00:00|4401.5|4395.5|4412.8|4406.8|4419|4413|4401.5|4395.5|362
1729857900000|2024-10-25 12:05:00|4412.5|4406.5|4413.5|4407.5|4414.3|4408.3|4410|4404|207
1729858200000|2024-10-25 12:10:00|4412.8|4406.8|4424.3|4418.3|4426.8|4420.8|4412.5|4406.5|113
1729858500000|2024-10-25 12:15:00|4423.3|4417.3|4424.2|4418.2|4428|4422|4423|4417|133
1729858800000|2024-10-25 12:20:00|4425.2|4419.2|4415.8|4409.8|4429.3|4423.3|4415.7|4409.7|98
1729859100000|2024-10-25 12:25:00|4416.2|4410.2|4423.7|4417.7|4425.5|4419.5|4414|4408|96
1729859400000|2024-10-25 12:30:00|4423.2|4417.2|4425.3|4419.3|4427.7|4421.7|4421.5|4415.5|83
1729859700000|2024-10-25 12:35:00|4424.2|4418.2|4425.2|4419.2|4428|4422|4422.8|4416.8|49
1729860000000|2024-10-25 12:40:00|4426|4420|4424.5|4418.5|4427.7|4421.7|4423.5|4417.5|106
1729863000000|2024-10-25 13:30:00|4433.1|4427.1|4418.3|4412.3|4450.1|4444.1|4413.6|4407.6|1990
1729863300000|2024-10-25 13:35:00|4417.9|4411.9|4448.6|4442.6|4448.9|4442.9|4417.9|4411.9|1014
1729863600000|2024-10-25 13:40:00|4448.3|4442.3|4455.2|4449.2|4461.6|4455.6|4443.1|4437.1|1010
1729863900000|2024-10-25 13:45:00|4454.3|4448.3|4473.6|4467.6|4473.9|4467.9|4446.6|4440.6|673
1729864200000|2024-10-25 13:50:00|4473.7|4467.7|4457.2|4451.2|4475.6|4469.6|4450.2|4444.2|872
1729864500000|2024-10-25 13:55:00|4457.6|4451.6|4448.4|4442.4|4460.9|4454.9|4447.4|4441.4|623
1729864800000|2024-10-25 14:00:00|4448.9|4442.9|4457.9|4451.9|4463.2|4457.2|4448.9|4442.9|369
1729865100000|2024-10-25 14:05:00|4458.2|4452.2|4458.2|4452.2|4462.4|4456.4|4453.2|4447.2|434
1729865400000|2024-10-25 14:10:00|4457.9|4451.9|4464.1|4458.1|4467.6|4461.6|4457.9|4451.9|643
1729865700000|2024-10-25 14:15:00|4464.6|4458.6|4448.2|4442.2|4464.8|4458.8|4446.6|4440.6|450
1729866000000|2024-10-25 14:20:00|4448.6|4442.6|4441.2|4435.2|4450.2|4444.2|4438.2|4432.2|340
1729866300000|2024-10-25 14:25:00|4440.9|4434.9|4435.7|4429.7|4440.9|4434.9|4430.1|4424.1|579
1729866600000|2024-10-25 14:30:00|4436.2|4430.2|4431.9|4425.9|4445.2|4439.2|4430.6|4424.6|543
1729866900000|2024-10-25 14:35:00|4432.9|4426.9|4432.9|4426.9|4442.1|4436.1|4430.2|4424.2|599
1729867200000|2024-10-25 14:40:00|4433.9|4427.9|4424.6|4418.6|4436.2|4430.2|4422.9|4416.9|592
1729867500000|2024-10-25 14:45:00|4424.9|4418.9|4430.7|4424.7|4430.7|4424.7|4423.2|4417.2|286
1729867800000|2024-10-25 14:50:00|4431.2|4425.2|4415.2|4409.2|4432.2|4426.2|4413.5|4407.5|409
1729868100000|2024-10-25 14:55:00|4414.2|4408.2|4405.2|4399.2|4417.7|4411.7|4403|4397|742
1729868400000|2024-10-25 15:00:00|4404.9|4398.9|4402.9|4396.9|4415|4409|4395.2|4389.2|715
1729868700000|2024-10-25 15:05:00|4402.5|4396.5|4386.9|4380.9|4402.9|4396.9|4385.9|4379.9|751
1729869000000|2024-10-25 15:10:00|4387.9|4381.9|4392.9|4386.9|4394.9|4388.9|4382.2|4376.2|992
1729869300000|2024-10-25 15:15:00|4393.2|4387.2|4395.2|4389.2|4401.6|4395.6|4389.2|4383.2|415
1729869600000|2024-10-25 15:20:00|4395.4|4389.4|4388|4382|4397.2|4391.2|4387.5|4381.5|180
1729869900000|2024-10-25 15:25:00|4388.2|4382.2|4404.2|4398.2|4409.2|4403.2|4387.5|4381.5|845
1729870200000|2024-10-25 15:30:00|4404.4|4398.4|4399.4|4393.4|4408.9|4402.9|4394.2|4388.2|390
1729870500000|2024-10-25 15:35:00|4399.5|4393.5|4403.9|4397.9|4407.9|4401.9|4399.2|4393.2|227
1729870800000|2024-10-25 15:40:00|4405.9|4399.9|4410.9|4404.9|4413|4407|4403.2|4397.2|424
1729871100000|2024-10-25 15:45:00|4411.4|4405.4|4419|4413|4420.9|4414.9|4411.4|4405.4|880
1729871400000|2024-10-25 15:50:00|4419.2|4413.2|4420.5|4414.5|4423.9|4417.9|4415.5|4409.5|296
1729871700000|2024-10-25 15:55:00|4420.2|4414.2|4417.5|4411.5|4420.2|4414.2|4413.9|4407.9|291
1729872000000|2024-10-25 16:00:00|4417.9|4411.9|4422.2|4416.2|4422.9|4416.9|4415.9|4409.9|325
1729872300000|2024-10-25 16:05:00|4422.4|4416.4|4417.9|4411.9|4424.9|4418.9|4416.9|4410.9|266
1729872600000|2024-10-25 16:10:00|4420.2|4414.2|4419.9|4413.9|4422.9|4416.9|4417.9|4411.9|349
1729872900000|2024-10-25 16:15:00|4419.2|4413.2|4422.2|4416.2|4422.4|4416.4|4417.9|4411.9|217
1729873200000|2024-10-25 16:20:00|4424.1|4418.1|4418.2|4412.2|4427.2|4421.2|4418.2|4412.2|275
1729873500000|2024-10-25 16:25:00|4418.5|4412.5|4421.2|4415.2|4423.2|4417.2|4417.9|4411.9|228
1729873800000|2024-10-25 16:30:00|4421.4|4415.4|4414.7|4408.7|4421.6|4415.6|4414.2|4408.2|227
1729874100000|2024-10-25 16:35:00|4414.9|4408.9|4409.2|4403.2|4418.5|4412.5|4407.2|4401.2|284
1729874400000|2024-10-25 16:40:00|4409.9|4403.9|4399.9|4393.9|4410.2|4404.2|4398.2|4392.2|448
1729874700000|2024-10-25 16:45:00|4400.9|4394.9|4397.5|4391.5|4401.8|4395.8|4395.8|4389.8|377
1729875000000|2024-10-25 16:50:00|4398.3|4392.3|4403.5|4397.5|4404.5|4398.5|4397.5|4391.5|278
1729875300000|2024-10-25 16:55:00|4403.8|4397.8|4394.8|4388.8|4405.8|4399.8|4394.8|4388.8|221
1729875600000|2024-10-25 17:00:00|4394.5|4388.5|4400.8|4394.8|4400.8|4394.8|4393.8|4387.8|356
1729875900000|2024-10-25 17:05:00|4400.5|4394.5|4399.8|4393.8|4400.8|4394.8|4396.2|4390.2|217
1729876200000|2024-10-25 17:10:00|4400.5|4394.5|4404.8|4398.8|4406.2|4400.2|4398.8|4392.8|200
1729876500000|2024-10-25 17:15:00|4404.2|4398.2|4400.5|4394.5|4404.2|4398.2|4396.5|4390.5|205
1729876800000|2024-10-25 17:20:00|4401.8|4395.8|4401.8|4395.8|4408|4402|4400.8|4394.8|262
1729877100000|2024-10-25 17:25:00|4402.5|4396.5|4406.8|4400.8|4407.8|4401.8|4402.5|4396.5|187
1729877400000|2024-10-25 17:30:00|4407|4401|4408.8|4402.8|4409.2|4403.2|4402.8|4396.8|319
1729877700000|2024-10-25 17:35:00|4407.8|4401.8|4410.2|4404.2|4412.2|4406.2|4404.2|4398.2|218
1729878000000|2024-10-25 17:40:00|4410.7|4404.7|4411.5|4405.5|4413.5|4407.5|4408.7|4402.7|308
1729878300000|2024-10-25 17:45:00|4412.5|4406.5|4410.8|4404.8|4413.8|4407.8|4408.8|4402.8|523
1729878600000|2024-10-25 17:50:00|4411.2|4405.2|4410.8|4404.8|4412.5|4406.5|4407.8|4401.8|625
1729878900000|2024-10-25 17:55:00|4411.3|4405.3|4414.9|4408.9|4417.2|4411.2|4410.5|4404.5|503
1729879200000|2024-10-25 18:00:00|4415.2|4409.2|4411.2|4405.2|4415.2|4409.2|4409|4403|359
1729879500000|2024-10-25 18:05:00|4410.8|4404.8|4407.8|4401.8|4411.2|4405.2|4405.8|4399.8|560
1729879800000|2024-10-25 18:10:00|4408.5|4402.5|4420.5|4414.5|4420.9|4414.9|4408.5|4402.5|1477
1729880100000|2024-10-25 18:15:00|4419.5|4413.5|4421.9|4415.9|4422.5|4416.5|4417.5|4411.5|1374
1730073600000|2024-10-28 00:00:00|4366.3|4360.3|4339.6|4333.6|4366.3|4360.3|4322.3|4316.3|803
1730073900000|2024-10-28 00:05:00|4340|4334|4306.8|4300.8|4342|4336|4305|4299|788
1730074200000|2024-10-28 00:10:00|4307.5|4301.5|4299.3|4293.3|4310.3|4304.3|4298.3|4292.3|429
1730074500000|2024-10-28 00:15:00|4299|4293|4304.2|4298.2|4311.7|4305.7|4295|4289|599
1730074800000|2024-10-28 00:20:00|4305|4299|4305|4299|4310.2|4304.2|4303|4297|115
1730075100000|2024-10-28 00:25:00|4304.7|4298.7|4307.7|4301.7|4311.3|4305.3|4303.7|4297.7|85
1730075400000|2024-10-28 00:30:00|4307|4301|4312|4306|4313.5|4307.5|4307|4301|66
1730075700000|2024-10-28 00:35:00|4310.5|4304.5|4303|4297|4311|4305|4303|4297|91
1730076000000|2024-10-28 00:40:00|4302.7|4296.7|4305|4299|4306.5|4300.5|4300.5|4294.5|65
1730076300000|2024-10-28 00:45:00|4305.7|4299.7|4306|4300|4309|4303|4303.2|4297.2|45
1730076600000|2024-10-28 00:50:00|4305.7|4299.7|4303|4297|4307.7|4301.7|4302.2|4296.2|48
1730076900000|2024-10-28 00:55:00|4302.7|4296.7|4304.7|4298.7|4307.3|4301.3|4301.7|4295.7|54
1730077200000|2024-10-28 01:00:00|4304.2|4298.2|4306|4300|4309.3|4303.3|4294.5|4288.5|222
1730077500000|2024-10-28 01:05:00|4305.8|4299.8|4305.2|4299.2|4310|4304|4304.5|4298.5|57
1730077800000|2024-10-28 01:10:00|4305.7|4299.7|4308|4302|4309|4303|4305|4299|31
1730078100000|2024-10-28 01:15:00|4307.3|4301.3|4299|4293|4308.5|4302.5|4298.2|4292.2|109
1730078400000|2024-10-28 01:20:00|4299.2|4293.2|4294.7|4288.7|4300.5|4294.5|4294.5|4288.5|32
1730078700000|2024-10-28 01:25:00|4294.8|4288.8|4302.2|4296.2|4303.5|4297.5|4294.8|4288.8|48
1730079000000|2024-10-28 01:30:00|4302.5|4296.5|4300|4294|4302.7|4296.7|4298|4292|36
1730079300000|2024-10-28 01:35:00|4299.3|4293.3|4295.3|4289.3|4299.3|4293.3|4294.5|4288.5|86
1730079600000|2024-10-28 01:40:00|4295.2|4289.2|4286.7|4280.7|4295.2|4289.2|4286|4280|211
1730079900000|2024-10-28 01:45:00|4287|4281|4286.2|4280.2|4292|4286|4284.7|4278.7|136
1730080200000|2024-10-28 01:50:00|4286|4280|4285.2|4279.2|4287.2|4281.2|4275.2|4269.2|148
1730080500000|2024-10-28 01:55:00|4286|4280|4294|4288|4295|4289|4285|4279|112
1730080800000|2024-10-28 02:00:00|4294.2|4288.2|4306.2|4300.2|4309.8|4303.8|4294.2|4288.2|254
1730081100000|2024-10-28 02:05:00|4306|4300|4305.7|4299.7|4307.3|4301.3|4301.7|4295.7|118
1730081400000|2024-10-28 02:10:00|4306|4300|4308.2|4302.2|4310|4304|4304|4298|42
1730081700000|2024-10-28 02:15:00|4307.7|4301.7|4309.2|4303.2|4310.2|4304.2|4304.2|4298.2|47
1730082000000|2024-10-28 02:20:00|4308.7|4302.7|4312.3|4306.3|4314.2|4308.2|4306.2|4300.2|153
1730082300000|2024-10-28 02:25:00|4312|4306|4310.3|4304.3|4313.2|4307.2|4310.3|4304.3|44
1730082600000|2024-10-28 02:30:00|4311.2|4305.2|4311.5|4305.5|4313.5|4307.5|4306.5|4300.5|61
1730082900000|2024-10-28 02:35:00|4309.7|4303.7|4312.2|4306.2|4314.2|4308.2|4309.5|4303.5|136
1730083200000|2024-10-28 02:40:00|4312|4306|4323.5|4317.5|4324.3|4318.3|4311.3|4305.3|145
1730083500000|2024-10-28 02:45:00|4322.5|4316.5|4328.5|4322.5|4329.2|4323.2|4320.5|4314.5|59
1730083800000|2024-10-28 02:50:00|4329.9|4323.9|4328.2|4322.2|4331|4325|4326.8|4320.8|110
1730084100000|2024-10-28 02:55:00|4328.7|4322.7|4322.7|4316.7|4328.7|4322.7|4320.7|4314.7|60
1730084400000|2024-10-28 03:00:00|4321.7|4315.7|4323.7|4317.7|4325.7|4319.7|4319.2|4313.2|15
1730084700000|2024-10-28 03:05:00|4323.3|4317.3|4320.3|4314.3|4324|4318|4319.3|4313.3|29
1730085000000|2024-10-28 03:10:00|4320.2|4314.2|4320.7|4314.7|4326.7|4320.7|4320.2|4314.2|29
1730085300000|2024-10-28 03:15:00|4320.8|4314.8|4319.7|4313.7|4321.8|4315.8|4319.2|4313.2|20
1730085600000|2024-10-28 03:20:00|4319.8|4313.8|4321.7|4315.7|4323.7|4317.7|4319.2|4313.2|37
1730085900000|2024-10-28 03:25:00|4321.8|4315.8|4319.7|4313.7|4324.2|4318.2|4319.2|4313.2|18
1730086200000|2024-10-28 03:30:00|4319.3|4313.3|4315.2|4309.2|4320.2|4314.2|4315.2|4309.2|17
1730086500000|2024-10-28 03:35:00|4315|4309|4313.2|4307.2|4315.2|4309.2|4313.2|4307.2|17
1730086800000|2024-10-28 03:40:00|4312.5|4306.5|4310.2|4304.2|4312.5|4306.5|4310.2|4304.2|33
1730087100000|2024-10-28 03:45:00|4310.8|4304.8|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|11
1730087400000|2024-10-28 03:50:00|4310.2|4304.2|4310.7|4304.7|4312.2|4306.2|4309.2|4303.2|26
1730087700000|2024-10-28 03:55:00|4310.2|4304.2|4309.7|4303.7|4312.7|4306.7|4309.2|4303.2|39
1730088000000|2024-10-28 04:00:00|4309.5|4303.5|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|3
1730088300000|2024-10-28 04:05:00|4309.7|4303.7|4309.7|4303.7|4310.2|4304.2|4309.2|4303.2|13
1730088600000|2024-10-28 04:10:00|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4309.2|4303.2|29
1730088900000|2024-10-28 04:15:00|4310.8|4304.8|4312.7|4306.7|4313.2|4307.2|4310.7|4304.7|20
1730089200000|2024-10-28 04:20:00|4313.2|4307.2|4310.2|4304.2|4315.2|4309.2|4310.2|4304.2|31
1730089500000|2024-10-28 04:25:00|4309.7|4303.7|4310.2|4304.2|4311.2|4305.2|4308.3|4302.3|29
1730089800000|2024-10-28 04:30:00|4309|4303|4309.7|4303.7|4310.2|4304.2|4308.9|4302.9|42
1730090100000|2024-10-28 04:35:00|4309.2|4303.2|4309.8|4303.8|4310.8|4304.8|4309.2|4303.2|19
1730090400000|2024-10-28 04:40:00|4311|4305|4310.7|4304.7|4311.8|4305.8|4310.2|4304.2|25
1730090700000|2024-10-28 04:45:00|4310.8|4304.8|4310.7|4304.7|4312.8|4306.8|4310.3|4304.3|26
1730091000000|2024-10-28 04:50:00|4310.8|4304.8|4311.2|4305.2|4312.7|4306.7|4310.8|4304.8|14
1730091300000|2024-10-28 04:55:00|4311.7|4305.7|4309.8|4303.8|4311.7|4305.7|4309.8|4303.8|35
1730091600000|2024-10-28 05:00:00|4310.2|4304.2|4309.7|4303.7|4311.7|4305.7|4308.2|4302.2|69
1730091900000|2024-10-28 05:05:00|4309.3|4303.3|4308.7|4302.7|4309.7|4303.7|4308.2|4302.2|22
1730092200000|2024-10-28 05:10:00|4308.2|4302.2|4308.2|4302.2|4310.2|4304.2|4307.9|4301.9|40
1730092500000|2024-10-28 05:15:00|4308|4302|4308.7|4302.7|4310.2|4304.2|4308|4302|19
1730092800000|2024-10-28 05:20:00|4308.8|4302.8|4308.7|4302.7|4308.8|4302.8|4308.2|4302.2|13
1730093100000|2024-10-28 05:25:00|4311.2|4305.2|4310.5|4304.5|4311.2|4305.2|4309.7|4303.7|15
1730093400000|2024-10-28 05:30:00|4310.8|4304.8|4316.3|4310.3|4318.3|4312.3|4310.8|4304.8|21
1730093700000|2024-10-28 05:35:00|4316.2|4310.2|4325.3|4319.3|4327.8|4321.8|4314.7|4308.7|52
1730094000000|2024-10-28 05:40:00|4325|4319|4321.3|4315.3|4325.3|4319.3|4321|4315|14
1730094300000|2024-10-28 05:45:00|4321.2|4315.2|4318.8|4312.8|4321.8|4315.8|4318.2|4312.2|22
1730094600000|2024-10-28 05:50:00|4317.7|4311.7|4317.8|4311.8|4318.2|4312.2|4315.7|4309.7|9
1730094900000|2024-10-28 05:55:00|4318.2|4312.2|4316.7|4310.7|4318.8|4312.8|4314.8|4308.8|12
1730095200000|2024-10-28 06:00:00|4316.2|4310.2|4318.7|4312.7|4319.8|4313.8|4314.8|4308.8|14
1730095500000|2024-10-28 06:05:00|4318.8|4312.8|4318.8|4312.8|4321.8|4315.8|4317.8|4311.8|24
1730095800000|2024-10-28 06:10:00|4318.7|4312.7|4325.2|4319.2|4325.2|4319.2|4318.7|4312.7|8
1730096100000|2024-10-28 06:15:00|4324.3|4318.3|4324.2|4318.2|4325.7|4319.7|4321.8|4315.8|25
1730096400000|2024-10-28 06:20:00|4325|4319|4327.2|4321.2|4327.2|4321.2|4322.8|4316.8|48
1730096700000|2024-10-28 06:25:00|4326.2|4320.2|4335.2|4329.2|4335.3|4329.3|4326.2|4320.2|46
1730097000000|2024-10-28 06:30:00|4334.8|4328.8|4330|4324|4334.8|4328.8|4321.7|4315.7|45
1730097300000|2024-10-28 06:35:00|4329.7|4323.7|4339.2|4333.2|4339.8|4333.8|4328.7|4322.7|33
1730097600000|2024-10-28 06:40:00|4339.3|4333.3|4344.7|4338.7|4344.7|4338.7|4336.7|4330.7|57
1730097900000|2024-10-28 06:45:00|4345|4339|4356.8|4350.8|4359.2|4353.2|4343.3|4337.3|280
1730098200000|2024-10-28 06:50:00|4356.7|4350.7|4341.7|4335.7|4357.2|4351.2|4341.3|4335.3|209
1730098500000|2024-10-28 06:55:00|4341.3|4335.3|4336.7|4330.7|4341.7|4335.7|4336.2|4330.2|149
1730098800000|2024-10-28 07:00:00|4336.3|4330.3|4343.7|4337.7|4344|4338|4336.2|4330.2|27
1730099100000|2024-10-28 07:05:00|4343.3|4337.3|4339.7|4333.7|4343.8|4337.8|4338.2|4332.2|12
1730099400000|2024-10-28 07:10:00|4340.7|4334.7|4346.2|4340.2|4347.7|4341.7|4339.3|4333.3|15
1730099700000|2024-10-28 07:15:00|4346.3|4340.3|4341.7|4335.7|4347.7|4341.7|4340.8|4334.8|50
1730100000000|2024-10-28 07:20:00|4341.4|4335.4|4342.7|4336.7|4345.2|4339.2|4339.5|4333.5|22
1730100300000|2024-10-28 07:25:00|4342.8|4336.8|4342.7|4336.7|4345.8|4339.8|4341.7|4335.7|13
1730100600000|2024-10-28 07:30:00|4343.7|4337.7|4349.3|4343.3|4350.3|4344.3|4343.7|4337.7|19
1730100900000|2024-10-28 07:35:00|4349.7|4343.7|4351.2|4345.2|4352.2|4346.2|4349.3|4343.3|21
1730101200000|2024-10-28 07:40:00|4350.8|4344.8|4352.7|4346.7|4352.7|4346.7|4350.8|4344.8|13
1730101500000|2024-10-28 07:45:00|4353.7|4347.7|4355.2|4349.2|4355.5|4349.5|4351.2|4345.2|119
1730101800000|2024-10-28 07:50:00|4355|4349|4351.8|4345.8|4355|4349|4351.5|4345.5|58
1730102100000|2024-10-28 07:55:00|4352.2|4346.2|4355.2|4349.2|4358.2|4352.2|4351.8|4345.8|185
1730102400000|2024-10-28 08:00:00|4353.8|4347.8|4348.7|4342.7|4354.5|4348.5|4348.2|4342.2|136
1730102700000|2024-10-28 08:05:00|4348.3|4342.3|4342|4336|4350.2|4344.2|4341.2|4335.2|96
1730103000000|2024-10-28 08:10:00|4342.4|4336.4|4329.5|4323.5|4342.4|4336.4|4329.5|4323.5|140
1730103300000|2024-10-28 08:15:00|4330|4324|4329.1|4323.1|4333.6|4327.6|4328.2|4322.2|290
1730103600000|2024-10-28 08:20:00|4328.7|4322.7|4331.1|4325.1|4337.1|4331.1|4328.2|4322.2|62
1730103900000|2024-10-28 08:25:00|4330.2|4324.2|4328.6|4322.6|4333.1|4327.1|4325.6|4319.6|131
1730104200000|2024-10-28 08:30:00|4328.1|4322.1|4329.6|4323.6|4333.1|4327.1|4326.7|4320.7|35
1730104500000|2024-10-28 08:35:00|4330.2|4324.2|4337.4|4331.4|4339.4|4333.4|4330.2|4324.2|24
1730104800000|2024-10-28 08:40:00|4339.2|4333.2|4336.9|4330.9|4339.2|4333.2|4335.1|4329.1|102
1730105100000|2024-10-28 08:45:00|4337.2|4331.2|4341.2|4335.2|4343.1|4337.1|4335.7|4329.7|61
1730105400000|2024-10-28 08:50:00|4342.2|4336.2|4340.2|4334.2|4343.6|4337.6|4339.4|4333.4|26
1730105700000|2024-10-28 08:55:00|4340.1|4334.1|4346|4340|4349.7|4343.7|4339.1|4333.1|231
1730106000000|2024-10-28 09:00:00|4346.4|4340.4|4342.7|4336.7|4348.9|4342.9|4340.8|4334.8|104
1730106300000|2024-10-28 09:05:00|4342.4|4336.4|4327.4|4321.4|4342.5|4336.5|4324.2|4318.2|79
1730106600000|2024-10-28 09:10:00|4327.1|4321.1|4325.4|4319.4|4328.4|4322.4|4318.6|4312.6|285
1730106900000|2024-10-28 09:15:00|4325.2|4319.2|4322.4|4316.4|4327.4|4321.4|4319.5|4313.5|45
1730107200000|2024-10-28 09:20:00|4322.7|4316.7|4312.9|4306.9|4322.7|4316.7|4312.9|4306.9|105
1730107500000|2024-10-28 09:25:00|4313|4307|4306.9|4300.9|4313.9|4307.9|4306.9|4300.9|151
1730107800000|2024-10-28 09:30:00|4305.7|4299.7|4306.5|4300.5|4307.9|4301.9|4304.5|4298.5|83
1730108100000|2024-10-28 09:35:00|4306.4|4300.4|4310.5|4304.5|4311.2|4305.2|4305|4299|52
1730108400000|2024-10-28 09:40:00|4310.2|4304.2|4311.5|4305.5|4311.5|4305.5|4309|4303|53
1730108700000|2024-10-28 09:45:00|4311.2|4305.2|4301.4|4295.4|4311.4|4305.4|4299.4|4293.4|111
1730109000000|2024-10-28 09:50:00|4302.4|4296.4|4299.7|4293.7|4304|4298|4299.5|4293.5|77
1730109300000|2024-10-28 09:55:00|4300.4|4294.4|4300.7|4294.7|4303.7|4297.7|4298.4|4292.4|44
1730109600000|2024-10-28 10:00:00|4299.7|4293.7|4303.8|4297.8|4305.7|4299.7|4297.2|4291.2|69
1730109900000|2024-10-28 10:05:00|4303.5|4297.5|4307.8|4301.8|4311.7|4305.7|4298.8|4292.8|156
1730110200000|2024-10-28 10:10:00|4307.7|4301.7|4306.3|4300.3|4307.8|4301.8|4299.2|4293.2|126
1730110500000|2024-10-28 10:15:00|4305.8|4299.8|4309.2|4303.2|4311.7|4305.7|4305.7|4299.7|46
1730110800000|2024-10-28 10:20:00|4308.7|4302.7|4306.2|4300.2|4309.2|4303.2|4304.7|4298.7|72
1730111100000|2024-10-28 10:25:00|4305.7|4299.7|4307.8|4301.8|4308.2|4302.2|4305.2|4299.2|33
1730111400000|2024-10-28 10:30:00|4308.2|4302.2|4307.3|4301.3|4309.2|4303.2|4304.8|4298.8|71
1730111700000|2024-10-28 10:35:00|4307.7|4301.7|4317.7|4311.7|4319|4313|4307|4301|27
1730112000000|2024-10-28 10:40:00|4317.5|4311.5|4317.9|4311.9|4319.5|4313.5|4316.8|4310.8|42
1730112300000|2024-10-28 10:45:00|4318|4312|4318.4|4312.4|4320.1|4314.1|4317|4311|42
1730112600000|2024-10-28 10:50:00|4318|4312|4311.9|4305.9|4318|4312|4310.5|4304.5|35
1730112900000|2024-10-28 10:55:00|4311.5|4305.5|4310.5|4304.5|4312.5|4306.5|4306.5|4300.5|36
1730113200000|2024-10-28 11:00:00|4310.4|4304.4|4317|4311|4318|4312|4309.9|4303.9|72
1730113500000|2024-10-28 11:05:00|4317.4|4311.4|4315.5|4309.5|4317.4|4311.4|4311.4|4305.4|31
1730113800000|2024-10-28 11:10:00|4315.9|4309.9|4315.4|4309.4|4317.4|4311.4|4312.9|4306.9|48
1730114100000|2024-10-28 11:15:00|4315.5|4309.5|4322.7|4316.7|4322.7|4316.7|4314.5|4308.5|31
1730114400000|2024-10-28 11:20:00|4321.9|4315.9|4317.4|4311.4|4322.1|4316.1|4316.9|4310.9|91
1730114700000|2024-10-28 11:25:00|4316.4|4310.4|4314.9|4308.9|4317.9|4311.9|4314.9|4308.9|39
1730115000000|2024-10-28 11:30:00|4314.5|4308.5|4316.4|4310.4|4317.5|4311.5|4310.4|4304.4|85
1730115300000|2024-10-28 11:35:00|4316.2|4310.2|4317.5|4311.5|4319.4|4313.4|4314|4308|48
1730115600000|2024-10-28 11:40:00|4317.4|4311.4|4312.9|4306.9|4317.4|4311.4|4312.5|4306.5|64
1730115900000|2024-10-28 11:45:00|4312.5|4306.5|4309.4|4303.4|4313.9|4307.9|4308.5|4302.5|59
1730116200000|2024-10-28 11:50:00|4309.7|4303.7|4308.5|4302.5|4311.5|4305.5|4306.9|4300.9|122
1730116500000|2024-10-28 11:55:00|4309.4|4303.4|4308.5|4302.5|4309.5|4303.5|4308|4302|30
1730116800000|2024-10-28 12:00:00|4307.9|4301.9|4310.9|4304.9|4313.6|4307.6|4306.5|4300.5|57
1730117100000|2024-10-28 12:05:00|4310.5|4304.5|4310.5|4304.5|4311.7|4305.7|4306.5|4300.5|150
1730117400000|2024-10-28 12:10:00|4309.2|4303.2|4307.5|4301.5|4310.5|4304.5|4306.2|4300.2|39
1730117700000|2024-10-28 12:15:00|4307.9|4301.9|4310.7|4304.7|4311|4305|4306.5|4300.5|236
1730118000000|2024-10-28 12:20:00|4309.7|4303.7|4306.3|4300.3|4310.8|4304.8|4305.2|4299.2|212
1730118300000|2024-10-28 12:25:00|4305.8|4299.8|4300.8|4294.8|4305.8|4299.8|4300.8|4294.8|86
1730118600000|2024-10-28 12:30:00|4300.5|4294.5|4297.7|4291.7|4301.8|4295.8|4296.2|4290.2|217
1730118900000|2024-10-28 12:35:00|4297.5|4291.5|4296.7|4290.7|4300|4294|4293.8|4287.8|170
1730119200000|2024-10-28 12:40:00|4296.8|4290.8|4305.4|4299.4|4306.8|4300.8|4296.5|4290.5|138
1730122200000|2024-10-28 13:30:00|4310.7|4304.7|4309.1|4303.1|4316.6|4310.6|4287.3|4281.3|2445
1730122500000|2024-10-28 13:35:00|4308.9|4302.9|4320.9|4314.9|4330.9|4324.9|4306.6|4300.6|1147
1730122800000|2024-10-28 13:40:00|4320.5|4314.5|4329.5|4323.5|4339.8|4333.8|4312.5|4306.5|1159
1730123100000|2024-10-28 13:45:00|4330|4324|4327.9|4321.9|4333.2|4327.2|4321.2|4315.2|859
1730123400000|2024-10-28 13:50:00|4327.5|4321.5|4324.5|4318.5|4337.8|4331.8|4319.9|4313.9|672
1730123700000|2024-10-28 13:55:00|4325.5|4319.5|4317.2|4311.2|4327.5|4321.5|4311.6|4305.6|857
1730124000000|2024-10-28 14:00:00|4317.6|4311.6|4320.4|4314.4|4330.6|4324.6|4316.2|4310.2|538
1730124300000|2024-10-28 14:05:00|4320.5|4314.5|4328.5|4322.5|4329.5|4323.5|4312|4306|557
1730124600000|2024-10-28 14:10:00|4329.2|4323.2|4330.4|4324.4|4335.5|4329.5|4324.5|4318.5|420
1730124900000|2024-10-28 14:15:00|4330.5|4324.5|4330.7|4324.7|4339.9|4333.9|4328.5|4322.5|485
1730125200000|2024-10-28 14:20:00|4330.2|4324.2|4315.9|4309.9|4332.6|4326.6|4315.9|4309.9|600
1730125500000|2024-10-28 14:25:00|4315.2|4309.2|4312.3|4306.3|4322.9|4316.9|4312.3|4306.3|651
1730125800000|2024-10-28 14:30:00|4312.8|4306.8|4305.4|4299.4|4313.3|4307.3|4298.1|4292.1|666
1730126100000|2024-10-28 14:35:00|4304.9|4298.9|4290.6|4284.6|4304.9|4298.9|4290.6|4284.6|678
1730126400000|2024-10-28 14:40:00|4290.9|4284.9|4282.6|4276.6|4293.9|4287.9|4282.6|4276.6|939
1730126700000|2024-10-28 14:45:00|4282.3|4276.3|4286.5|4280.5|4290.6|4284.6|4280.6|4274.6|608
1730127000000|2024-10-28 14:50:00|4287|4281|4279.8|4273.8|4288.3|4282.3|4277.3|4271.3|719
1730127300000|2024-10-28 14:55:00|4279.3|4273.3|4275.2|4269.2|4279.3|4273.3|4270.9|4264.9|1041
1730127600000|2024-10-28 15:00:00|4275.3|4269.3|4260|4254|4278|4272|4259|4253|1081
1730127900000|2024-10-28 15:05:00|4259.7|4253.7|4272.8|4266.8|4273.3|4267.3|4256|4250|1902
1730128200000|2024-10-28 15:10:00|4272.5|4266.5|4284.4|4278.4|4284.8|4278.8|4270.7|4264.7|844
1730128500000|2024-10-28 15:15:00|4284.8|4278.8|4273.3|4267.3|4285.3|4279.3|4273.3|4267.3|429
1730128800000|2024-10-28 15:20:00|4272|4266|4276|4270|4282.3|4276.3|4271.3|4265.3|306
1730129100000|2024-10-28 15:25:00|4276.3|4270.3|4273.6|4267.6|4276.6|4270.6|4269|4263|463
1730129400000|2024-10-28 15:30:00|4273.5|4267.5|4267|4261|4273.5|4267.5|4266.6|4260.6|275
1730129700000|2024-10-28 15:35:00|4267.6|4261.6|4268.6|4262.6|4270|4264|4262.3|4256.3|344
1730130000000|2024-10-28 15:40:00|4267.6|4261.6|4267.3|4261.3|4270|4264|4264.3|4258.3|362
1730130300000|2024-10-28 15:45:00|4267.5|4261.5|4271.6|4265.6|4272.3|4266.3|4263.9|4257.9|380
1730130600000|2024-10-28 15:50:00|4272|4266|4284.1|4278.1|4290.3|4284.3|4270.6|4264.6|848
1730130900000|2024-10-28 15:55:00|4284.3|4278.3|4283.1|4277.1|4284.3|4278.3|4277|4271|292
1730131200000|2024-10-28 16:00:00|4283.6|4277.6|4273|4267|4286.3|4280.3|4272|4266|389
1730131500000|2024-10-28 16:05:00|4273.3|4267.3|4276.6|4270.6|4280.3|4274.3|4269.3|4263.3|441
1730131800000|2024-10-28 16:10:00|4277.1|4271.1|4265.3|4259.3|4277.1|4271.1|4264.3|4258.3|211
1730132100000|2024-10-28 16:15:00|4265|4259|4262.7|4256.7|4265.3|4259.3|4257.3|4251.3|809
1730132400000|2024-10-28 16:20:00|4262|4256|4276|4270|4279|4273|4260|4254|445
1730132700000|2024-10-28 16:25:00|4275.7|4269.7|4274.7|4268.7|4276.7|4270.7|4267.7|4261.7|346
1730133000000|2024-10-28 16:30:00|4275.2|4269.2|4274.7|4268.7|4279.7|4273.7|4274.7|4268.7|229
1730133300000|2024-10-28 16:35:00|4275|4269|4274.5|4268.5|4277|4271|4271|4265|354
1730133600000|2024-10-28 16:40:00|4274|4268|4276.5|4270.5|4276.7|4270.7|4269.7|4263.7|315
1730133900000|2024-10-28 16:45:00|4276.7|4270.7|4268.5|4262.5|4278.7|4272.7|4267.7|4261.7|398
1730134200000|2024-10-28 16:50:00|4268.7|4262.7|4258.5|4252.5|4270.7|4264.7|4257|4251|374
1730134500000|2024-10-28 16:55:00|4258.7|4252.7|4259.2|4253.2|4261|4255|4255.3|4249.3|440
1730134800000|2024-10-28 17:00:00|4259.3|4253.3|4264|4258|4264.3|4258.3|4257.3|4251.3|374
1730135100000|2024-10-28 17:05:00|4265|4259|4266|4260|4268.3|4262.3|4263|4257|377
1730135400000|2024-10-28 17:10:00|4266.4|4260.4|4263|4257|4267|4261|4262|4256|293
1730135700000|2024-10-28 17:15:00|4262.9|4256.9|4263.7|4257.7|4267|4261|4257.7|4251.7|348
1730136000000|2024-10-28 17:20:00|4264|4258|4275.1|4269.1|4277.6|4271.6|4263.7|4257.7|607
1730136300000|2024-10-28 17:25:00|4275.3|4269.3|4271.6|4265.6|4275.6|4269.6|4268.6|4262.6|340
1730136600000|2024-10-28 17:30:00|4272.6|4266.6|4273|4267|4276|4270|4269.6|4263.6|339
1730136900000|2024-10-28 17:35:00|4273.1|4267.1|4277.3|4271.3|4280.3|4274.3|4272.3|4266.3|278
1730137200000|2024-10-28 17:40:00|4277.5|4271.5|4283.6|4277.6|4283.6|4277.6|4273.6|4267.6|387
1730137500000|2024-10-28 17:45:00|4284|4278|4289.8|4283.8|4293.6|4287.6|4282.6|4276.6|537
1730137800000|2024-10-28 17:50:00|4289.9|4283.9|4288.9|4282.9|4290.9|4284.9|4285.9|4279.9|743
1730138100000|2024-10-28 17:55:00|4288.4|4282.4|4279.3|4273.3|4288.4|4282.4|4278.6|4272.6|388
1730138400000|2024-10-28 18:00:00|4278.3|4272.3|4282.6|4276.6|4283.6|4277.6|4275.3|4269.3|672
1730138700000|2024-10-28 18:05:00|4282.4|4276.4|4273.9|4267.9|4283.1|4277.1|4273.6|4267.6|594
1730139000000|2024-10-28 18:10:00|4273.6|4267.6|4274.3|4268.3|4275.9|4269.9|4268.9|4262.9|1671
1730139300000|2024-10-28 18:15:00|4274.6|4268.6|4277.4|4271.4|4280.7|4274.7|4272.6|4266.6|825
1730160000000|2024-10-29 00:00:00|4270|4264|4276.5|4270.5|4277.9|4271.9|4265|4259|200
1730160300000|2024-10-29 00:05:00|4276.7|4270.7|4277.7|4271.7|4278.5|4272.5|4274.7|4268.7|28
1730160600000|2024-10-29 00:10:00|4278.5|4272.5|4284.9|4278.9|4285.2|4279.2|4276.5|4270.5|92
1730160900000|2024-10-29 00:15:00|4286|4280|4280.7|4274.7|4286|4280|4280.7|4274.7|53
1730161200000|2024-10-29 00:20:00|4280.9|4274.9|4281.2|4275.2|4283.9|4277.9|4280.9|4274.9|34
1730161500000|2024-10-29 00:25:00|4281.5|4275.5|4279.9|4273.9|4281.7|4275.7|4278.5|4272.5|31
1730161800000|2024-10-29 00:30:00|4280.2|4274.2|4280.2|4274.2|4282.2|4276.2|4279.7|4273.7|8
1730162100000|2024-10-29 00:35:00|4280.5|4274.5|4284.7|4278.7|4284.7|4278.7|4280|4274|21
1730162400000|2024-10-29 00:40:00|4284|4278|4283.5|4277.5|4284.4|4278.4|4282.9|4276.9|15
1730162700000|2024-10-29 00:45:00|4283.2|4277.2|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|7
1730163000000|2024-10-29 00:50:00|4284.2|4278.2|4286.4|4280.4|4288.2|4282.2|4283.4|4277.4|24
1730163300000|2024-10-29 00:55:00|4286.7|4280.7|4282.5|4276.5|4287.9|4281.9|4282.5|4276.5|54
1730163600000|2024-10-29 01:00:00|4282.9|4276.9|4283.7|4277.7|4287.9|4281.9|4281.7|4275.7|71
1730163900000|2024-10-29 01:05:00|4283.5|4277.5|4279.2|4273.2|4284.5|4278.5|4279.2|4273.2|25
1730164200000|2024-10-29 01:10:00|4279.5|4273.5|4279.7|4273.7|4281.2|4275.2|4277.7|4271.7|7
1730164500000|2024-10-29 01:15:00|4280|4274|4281.2|4275.2|4283|4277|4278.7|4272.7|27
1730164800000|2024-10-29 01:20:00|4280.7|4274.7|4279.7|4273.7|4282.7|4276.7|4278.7|4272.7|33
1730165100000|2024-10-29 01:25:00|4280.4|4274.4|4282|4276|4284|4278|4280|4274|4
1730165400000|2024-10-29 01:30:00|4281.9|4275.9|4281.7|4275.7|4282.7|4276.7|4279.7|4273.7|6
1730165700000|2024-10-29 01:35:00|4282|4276|4285.7|4279.7|4286.5|4280.5|4280.7|4274.7|5
1730166000000|2024-10-29 01:40:00|4285.4|4279.4|4280|4274|4285.7|4279.7|4279.4|4273.4|8
1730166300000|2024-10-29 01:45:00|4279.7|4273.7|4282.7|4276.7|4283.4|4277.4|4279.4|4273.4|6
1730166600000|2024-10-29 01:50:00|4282.5|4276.5|4289.4|4283.4|4289.4|4283.4|4280.9|4274.9|21
1730166900000|2024-10-29 01:55:00|4288.4|4282.4|4284.4|4278.4|4289.4|4283.4|4284.2|4278.2|11
1730167200000|2024-10-29 02:00:00|4284.7|4278.7|4287.7|4281.7|4290.5|4284.5|4284.7|4278.7|64
1730167500000|2024-10-29 02:05:00|4287.2|4281.2|4293|4287|4293.7|4287.7|4284.7|4278.7|17
1730167800000|2024-10-29 02:10:00|4293.4|4287.4|4295|4289|4297|4291|4290.7|4284.7|70
1730168100000|2024-10-29 02:15:00|4294.9|4288.9|4292.4|4286.4|4294.9|4288.9|4292.4|4286.4|12
1730168400000|2024-10-29 02:20:00|4292.5|4286.5|4298.2|4292.2|4298.2|4292.2|4289.4|4283.4|60
1730168700000|2024-10-29 02:25:00|4297.4|4291.4|4296.1|4290.1|4297.7|4291.7|4294.6|4288.6|18
1730169000000|2024-10-29 02:30:00|4296.2|4290.2|4296.4|4290.4|4298.6|4292.6|4294.4|4288.4|38
1730169300000|2024-10-29 02:35:00|4296.9|4290.9|4307|4301|4310.9|4304.9|4296.2|4290.2|251
1730169600000|2024-10-29 02:40:00|4306.9|4300.9|4309.9|4303.9|4309.9|4303.9|4304.4|4298.4|59
1730169900000|2024-10-29 02:45:00|4309.7|4303.7|4307.4|4301.4|4310.4|4304.4|4305.4|4299.4|31
1730170200000|2024-10-29 02:50:00|4306.4|4300.4|4301.4|4295.4|4307.4|4301.4|4300.2|4294.2|22
1730170500000|2024-10-29 02:55:00|4302.4|4296.4|4294.1|4288.1|4302.4|4296.4|4294.1|4288.1|24
1730170800000|2024-10-29 03:00:00|4293.7|4287.7|4291.7|4285.7|4296.2|4290.2|4288.2|4282.2|39
1730171100000|2024-10-29 03:05:00|4291.9|4285.9|4282.9|4276.9|4293.2|4287.2|4280.6|4274.6|42
1730171400000|2024-10-29 03:10:00|4282.8|4276.8|4279.8|4273.8|4285.8|4279.8|4278.1|4272.1|36
1730171700000|2024-10-29 03:15:00|4280.3|4274.3|4286.8|4280.8|4287.3|4281.3|4280.3|4274.3|27
1730172000000|2024-10-29 03:20:00|4286.9|4280.9|4284.8|4278.8|4287.3|4281.3|4283.3|4277.3|16
1730172300000|2024-10-29 03:25:00|4284.9|4278.9|4272.8|4266.8|4285.9|4279.9|4270.6|4264.6|52
1730172600000|2024-10-29 03:30:00|4272.9|4266.9|4279.1|4273.1|4280|4274|4272.9|4266.9|99
1730172900000|2024-10-29 03:35:00|4278.8|4272.8|4277.5|4271.5|4279.5|4273.5|4276.6|4270.6|13
1730173200000|2024-10-29 03:40:00|4277.8|4271.8|4281.1|4275.1|4281.5|4275.5|4277.8|4271.8|19
1730173500000|2024-10-29 03:45:00|4281|4275|4278.5|4272.5|4281.5|4275.5|4276.6|4270.6|10
1730173800000|2024-10-29 03:50:00|4278.1|4272.1|4278.1|4272.1|4278.5|4272.5|4276.5|4270.5|7
1730174100000|2024-10-29 03:55:00|4278.5|4272.5|4279.5|4273.5|4279.5|4273.5|4276.5|4270.5|12
1730174400000|2024-10-29 04:00:00|4279.1|4273.1|4276.5|4270.5|4279.6|4273.6|4276.5|4270.5|19
1730174700000|2024-10-29 04:05:00|4276.6|4270.6|4281.5|4275.5|4281.5|4275.5|4276.6|4270.6|11
1730175000000|2024-10-29 04:10:00|4281.6|4275.6|4282.2|4276.2|4284.2|4278.2|4280.3|4274.3|31
1730175300000|2024-10-29 04:15:00|4281.5|4275.5|4281.8|4275.8|4282.7|4276.7|4278.3|4272.3|36
1730175600000|2024-10-29 04:20:00|4282.5|4276.5|4286|4280|4287.2|4281.2|4282.5|4276.5|103
1730175900000|2024-10-29 04:25:00|4285.3|4279.3|4287.5|4281.5|4287.5|4281.5|4284.3|4278.3|17
1730176200000|2024-10-29 04:30:00|4287.8|4281.8|4287.5|4281.5|4288.3|4282.3|4287.5|4281.5|8
1730176500000|2024-10-29 04:35:00|4288.3|4282.3|4287.6|4281.6|4288.3|4282.3|4287.6|4281.6|17
1730176800000|2024-10-29 04:40:00|4287|4281|4286.6|4280.6|4287.5|4281.5|4285.5|4279.5|9
1730177100000|2024-10-29 04:45:00|4287|4281|4286.5|4280.5|4287.3|4281.3|4285.3|4279.3|13
1730177400000|2024-10-29 04:50:00|4286.3|4280.3|4286.5|4280.5|4288|4282|4286.3|4280.3|15
1730177700000|2024-10-29 04:55:00|4287|4281|4289.8|4283.8|4290.6|4284.6|4287|4281|23
1730178000000|2024-10-29 05:00:00|4290|4284|4289.5|4283.5|4290|4284|4288.8|4282.8|9
1730178300000|2024-10-29 05:05:00|4289.3|4283.3|4286.5|4280.5|4289.3|4283.3|4286.3|4280.3|18
1730178600000|2024-10-29 05:10:00|4286|4280|4287.1|4281.1|4288|4282|4286|4280|4
1730178900000|2024-10-29 05:15:00|4287.6|4281.6|4285.8|4279.8|4287.6|4281.6|4285.3|4279.3|10
1730179200000|2024-10-29 05:20:00|4286|4280|4286.5|4280.5|4287|4281|4285.7|4279.7|14
1730179500000|2024-10-29 05:25:00|4287.3|4281.3|4292|4286|4292|4286|4287.3|4281.3|17
1730179800000|2024-10-29 05:30:00|4292.3|4286.3|4288.6|4282.6|4292.5|4286.5|4283.5|4277.5|42
1730180100000|2024-10-29 05:35:00|4288.8|4282.8|4286.5|4280.5|4291.5|4285.5|4286.5|4280.5|32
1730180400000|2024-10-29 05:40:00|4286.6|4280.6|4286.1|4280.1|4288.6|4282.6|4285.5|4279.5|52
1730180700000|2024-10-29 05:45:00|4286.5|4280.5|4283.3|4277.3|4286.7|4280.7|4280.2|4274.2|86
1730181000000|2024-10-29 05:50:00|4283.5|4277.5|4282.8|4276.8|4283.8|4277.8|4279.7|4273.7|16
1730181300000|2024-10-29 05:55:00|4283|4277|4288.3|4282.3|4290.7|4284.7|4283|4277|18
1730181600000|2024-10-29 06:00:00|4288.8|4282.8|4285.2|4279.2|4290.3|4284.3|4282.3|4276.3|23
1730181900000|2024-10-29 06:05:00|4285.3|4279.3|4290.3|4284.3|4290.3|4284.3|4285.2|4279.2|18
1730182200000|2024-10-29 06:10:00|4290.6|4284.6|4296.7|4290.7|4296.7|4290.7|4288.8|4282.8|22
1730182500000|2024-10-29 06:15:00|4297|4291|4291.2|4285.2|4298.7|4292.7|4290.5|4284.5|34
1730182800000|2024-10-29 06:20:00|4291.3|4285.3|4290|4284|4292.3|4286.3|4289.5|4283.5|8
1730183100000|2024-10-29 06:25:00|4290.3|4284.3|4285.6|4279.6|4290.5|4284.5|4284.5|4278.5|29
1730183400000|2024-10-29 06:30:00|4285.5|4279.5|4287.5|4281.5|4289.5|4283.5|4284.1|4278.1|15
1730183700000|2024-10-29 06:35:00|4287.6|4281.6|4285.1|4279.1|4288.1|4282.1|4282.1|4276.1|24
1730184000000|2024-10-29 06:40:00|4284.8|4278.8|4284.5|4278.5|4288.5|4282.5|4284|4278|15
1730184300000|2024-10-29 06:45:00|4284.8|4278.8|4283|4277|4286.6|4280.6|4282|4276|15
1730184600000|2024-10-29 06:50:00|4282.8|4276.8|4284.1|4278.1|4284.8|4278.8|4277.8|4271.8|25
1730184900000|2024-10-29 06:55:00|4283.8|4277.8|4279.5|4273.5|4286|4280|4279.5|4273.5|30
1730185200000|2024-10-29 07:00:00|4279.1|4273.1|4283.6|4277.6|4284.5|4278.5|4279.1|4273.1|8
1730185500000|2024-10-29 07:05:00|4284.5|4278.5|4290.5|4284.5|4290.6|4284.6|4284.5|4278.5|18
1730185800000|2024-10-29 07:10:00|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4287.6|4281.6|13
1730186100000|2024-10-29 07:15:00|4290.1|4284.1|4293.8|4287.8|4294.6|4288.6|4290.1|4284.1|12
1730186400000|2024-10-29 07:20:00|4293.6|4287.6|4295.3|4289.3|4297.1|4291.1|4292.8|4286.8|15
1730186700000|2024-10-29 07:25:00|4295.6|4289.6|4293.6|4287.6|4295.6|4289.6|4293|4287|11
1730187000000|2024-10-29 07:30:00|4294|4288|4297.6|4291.6|4298|4292|4292.6|4286.6|55
1730187300000|2024-10-29 07:35:00|4298.5|4292.5|4298.5|4292.5|4299.3|4293.3|4297.6|4291.6|18
1730187600000|2024-10-29 07:40:00|4298.6|4292.6|4293.5|4287.5|4298.6|4292.6|4292.8|4286.8|14
1730187900000|2024-10-29 07:45:00|4293.1|4287.1|4296.3|4290.3|4296.5|4290.5|4292.8|4286.8|11
1730188200000|2024-10-29 07:50:00|4295.6|4289.6|4292|4286|4296.6|4290.6|4292|4286|31
1730188500000|2024-10-29 07:55:00|4292.1|4286.1|4299.3|4293.3|4299.6|4293.6|4292|4286|79
1730188800000|2024-10-29 08:00:00|4299.6|4293.6|4295.1|4289.1|4300.5|4294.5|4294.6|4288.6|28
1730189100000|2024-10-29 08:05:00|4294.6|4288.6|4294.5|4288.5|4297.3|4291.3|4293.1|4287.1|14
1730189400000|2024-10-29 08:10:00|4294.1|4288.1|4293.5|4287.5|4294.6|4288.6|4292.5|4286.5|18
1730189700000|2024-10-29 08:15:00|4293.3|4287.3|4289.6|4283.6|4293.3|4287.3|4289.6|4283.6|21
1730190000000|2024-10-29 08:20:00|4290|4284|4292|4286|4292|4286|4289.5|4283.5|30
1730190300000|2024-10-29 08:25:00|4291.6|4285.6|4293.6|4287.6|4294.5|4288.5|4287.5|4281.5|45
1730190600000|2024-10-29 08:30:00|4293.8|4287.8|4303.9|4297.9|4303.9|4297.9|4293.8|4287.8|83
1730190900000|2024-10-29 08:35:00|4303.6|4297.6|4312.4|4306.4|4312.4|4306.4|4303.6|4297.6|69
1730191200000|2024-10-29 08:40:00|4312.1|4306.1|4315.4|4309.4|4316.8|4310.8|4310.9|4304.9|75
1730191500000|2024-10-29 08:45:00|4315.3|4309.3|4321.9|4315.9|4321.9|4315.9|4315.3|4309.3|181
1730191800000|2024-10-29 08:50:00|4321.2|4315.2|4318.7|4312.7|4324.6|4318.6|4318.1|4312.1|146
1730192100000|2024-10-29 08:55:00|4318.4|4312.4|4314.7|4308.7|4319.2|4313.2|4308.9|4302.9|59
1730192400000|2024-10-29 09:00:00|4314.9|4308.9|4325.4|4319.4|4328.4|4322.4|4314.2|4308.2|181
1730192700000|2024-10-29 09:05:00|4325.2|4319.2|4323.9|4317.9|4327.6|4321.6|4323.4|4317.4|101
1730193000000|2024-10-29 09:10:00|4324.2|4318.2|4331.4|4325.4|4331.4|4325.4|4321.9|4315.9|83
1730193300000|2024-10-29 09:15:00|4331.2|4325.2|4336.2|4330.2|4340.2|4334.2|4330.4|4324.4|166
1730193600000|2024-10-29 09:20:00|4336.1|4330.1|4339.1|4333.1|4339.9|4333.9|4329.2|4323.2|78
1730193900000|2024-10-29 09:25:00|4338.7|4332.7|4328.4|4322.4|4338.7|4332.7|4327.4|4321.4|100
1730194200000|2024-10-29 09:30:00|4328.2|4322.2|4325.1|4319.1|4328.6|4322.6|4320.1|4314.1|62
1730194500000|2024-10-29 09:35:00|4325.4|4319.4|4325.4|4319.4|4327.6|4321.6|4321.6|4315.6|29
1730194800000|2024-10-29 09:40:00|4325.6|4319.6|4323.9|4317.9|4326.4|4320.4|4318.4|4312.4|23
1730195100000|2024-10-29 09:45:00|4324.4|4318.4|4327.2|4321.2|4328.2|4322.2|4323.7|4317.7|36
1730195400000|2024-10-29 09:50:00|4327.4|4321.4|4334.7|4328.7|4335.1|4329.1|4327.2|4321.2|71
1730195700000|2024-10-29 09:55:00|4335.1|4329.1|4337.4|4331.4|4337.4|4331.4|4331.4|4325.4|76
1730196000000|2024-10-29 10:00:00|4337.6|4331.6|4341.4|4335.4|4342.1|4336.1|4335.4|4329.4|93
1730196300000|2024-10-29 10:05:00|4341.6|4335.6|4340.6|4334.6|4341.9|4335.9|4337.6|4331.6|124
1730196600000|2024-10-29 10:10:00|4339.4|4333.4|4335.7|4329.7|4339.6|4333.6|4332.7|4326.7|47
1730196900000|2024-10-29 10:15:00|4334.7|4328.7|4336.7|4330.7|4337.4|4331.4|4334.7|4328.7|18
1730197200000|2024-10-29 10:20:00|4336.6|4330.6|4336.7|4330.7|4337.6|4331.6|4334.6|4328.6|22
1730197500000|2024-10-29 10:25:00|4337.1|4331.1|4341.6|4335.6|4341.9|4335.9|4337.1|4331.1|61
1730197800000|2024-10-29 10:30:00|4341.9|4335.9|4343.7|4337.7|4344.9|4338.9|4341.6|4335.6|60
1730198100000|2024-10-29 10:35:00|4344.1|4338.1|4349.4|4343.4|4349.4|4343.4|4344.1|4338.1|51
1730198400000|2024-10-29 10:40:00|4349.6|4343.6|4348.6|4342.6|4349.7|4343.7|4347.9|4341.9|44
1730198700000|2024-10-29 10:45:00|4348.4|4342.4|4351.9|4345.9|4352.9|4346.9|4348.4|4342.4|80
1730199000000|2024-10-29 10:50:00|4352.6|4346.6|4352.2|4346.2|4352.9|4346.9|4348.4|4342.4|18
1730199300000|2024-10-29 10:55:00|4352.6|4346.6|4348.4|4342.4|4352.9|4346.9|4347.6|4341.6|30
1730199600000|2024-10-29 11:00:00|4348.2|4342.2|4343.2|4337.2|4350.6|4344.6|4342.4|4336.4|136
1730199900000|2024-10-29 11:05:00|4343.4|4337.4|4343.7|4337.7|4345.2|4339.2|4342.2|4336.2|34
1730200200000|2024-10-29 11:10:00|4344.1|4338.1|4346.7|4340.7|4349.4|4343.4|4343.2|4337.2|70
1730200500000|2024-10-29 11:15:00|4347.2|4341.2|4342.4|4336.4|4347.2|4341.2|4341.4|4335.4|28
1730200800000|2024-10-29 11:20:00|4342.6|4336.6|4346.4|4340.4|4347.6|4341.6|4341.4|4335.4|43
1730201100000|2024-10-29 11:25:00|4346.6|4340.6|4353.2|4347.2|4353.2|4347.2|4345.9|4339.9|119
1730201400000|2024-10-29 11:30:00|4353.1|4347.1|4344.6|4338.6|4353.4|4347.4|4343.2|4337.2|89
1730201700000|2024-10-29 11:35:00|4344.4|4338.4|4350.2|4344.2|4350.2|4344.2|4343.4|4337.4|35
1730202000000|2024-10-29 11:40:00|4349.9|4343.9|4348.4|4342.4|4353.2|4347.2|4347.2|4341.2|52
1730202300000|2024-10-29 11:45:00|4349.2|4343.2|4345.7|4339.7|4349.2|4343.2|4344.2|4338.2|90
1730202600000|2024-10-29 11:50:00|4345.4|4339.4|4347.1|4341.1|4349.1|4343.1|4343.9|4337.9|118
1730202900000|2024-10-29 11:55:00|4346.7|4340.7|4340.6|4334.6|4347.1|4341.1|4340.2|4334.2|56
1730203200000|2024-10-29 12:00:00|4340.9|4334.9|4338.1|4332.1|4346.6|4340.6|4337.7|4331.7|112
1730203500000|2024-10-29 12:05:00|4338.2|4332.2|4338.1|4332.1|4341.2|4335.2|4337.6|4331.6|91
1730203800000|2024-10-29 12:10:00|4337.8|4331.8|4338.6|4332.6|4341.1|4335.1|4337.6|4331.6|69
1730204100000|2024-10-29 12:15:00|||||||||1
1730204400000|2024-10-29 12:20:00|4340.3|4334.3|4336.1|4330.1|4342.1|4336.1|4334.9|4328.9|71
1730204700000|2024-10-29 12:25:00|4336.3|4330.3|4335.9|4329.9|4338.9|4332.9|4334.3|4328.3|101
1730205000000|2024-10-29 12:30:00|4335.6|4329.6|4333.6|4327.6|4338.6|4332.6|4333.6|4327.6|90
1730205300000|2024-10-29 12:35:00|4332.9|4326.9|4334.8|4328.8|4336.6|4330.6|4332.6|4326.6|124
1730205600000|2024-10-29 12:40:00|4334.4|4328.4|4330.1|4324.1|4335.3|4329.3|4328.8|4322.8|211
1730208600000|2024-10-29 13:30:00|4331|4325|4322.8|4316.8|4349.6|4343.6|4319.9|4313.9|2432
1730208900000|2024-10-29 13:35:00|4322.6|4316.6|4326.9|4320.9|4339.2|4333.2|4317.3|4311.3|1120
1730209200000|2024-10-29 13:40:00|4326.4|4320.4|4315.9|4309.9|4329.9|4323.9|4312.6|4306.6|831
1730209500000|2024-10-29 13:45:00|4314.4|4308.4|4309.9|4303.9|4315.6|4309.6|4299.6|4293.6|921
1730209800000|2024-10-29 13:50:00|4310.2|4304.2|4324.6|4318.6|4330.7|4324.7|4310.2|4304.2|488
1730210100000|2024-10-29 13:55:00|4324.7|4318.7|4326.4|4320.4|4331.9|4325.9|4321.9|4315.9|472
1730210400000|2024-10-29 14:00:00|4326.1|4320.1|4332.4|4326.4|4338.2|4332.2|4326.1|4320.1|546
1730210700000|2024-10-29 14:05:00|4332.9|4326.9|4311.9|4305.9|4333.5|4327.5|4311.9|4305.9|608
1730211000000|2024-10-29 14:10:00|4310.9|4304.9|4309.1|4303.1|4317|4311|4308.2|4302.2|428
1730211300000|2024-10-29 14:15:00|4309.6|4303.6|4310.6|4304.6|4314.6|4308.6|4309.1|4303.1|230
1730211600000|2024-10-29 14:20:00|4311.2|4305.2|4323.5|4317.5|4326|4320|4305.2|4299.2|561
1730211900000|2024-10-29 14:25:00|4323.2|4317.2|4311.7|4305.7|4325.5|4319.5|4311.7|4305.7|290
1730212200000|2024-10-29 14:30:00|4312.2|4306.2|4317|4311|4320.6|4314.6|4306.2|4300.2|268
1730212500000|2024-10-29 14:35:00|4316.7|4310.7|4324.9|4318.9|4325.4|4319.4|4312.6|4306.6|265
1730212800000|2024-10-29 14:40:00|4324.7|4318.7|4322.9|4316.9|4330.4|4324.4|4321|4315|377
1730213100000|2024-10-29 14:45:00|4322|4316|4322.5|4316.5|4325.9|4319.9|4316.7|4310.7|225
1730213400000|2024-10-29 14:50:00|4322.9|4316.9|4324.7|4318.7|4331.4|4325.4|4321.2|4315.2|531
1730213700000|2024-10-29 14:55:00|4324.9|4318.9|4318.4|4312.4|4331.9|4325.9|4317.9|4311.9|372
1730214000000|2024-10-29 15:00:00|4318.3|4312.3|4320.3|4314.3|4330.6|4324.6|4317.9|4311.9|307
1730214300000|2024-10-29 15:05:00|4321.3|4315.3|4320.6|4314.6|4329.9|4323.9|4319.8|4313.8|253
1730214600000|2024-10-29 15:10:00|4321.1|4315.1|4306.6|4300.6|4321.4|4315.4|4303.9|4297.9|524
1730214900000|2024-10-29 15:15:00|4306.3|4300.3|4311.3|4305.3|4316.5|4310.5|4305.6|4299.6|573
1730215200000|2024-10-29 15:20:00|4311.2|4305.2|4299.3|4293.3|4311.2|4305.2|4299.3|4293.3|416
1730215500000|2024-10-29 15:25:00|4299.5|4293.5|4288.7|4282.7|4300.3|4294.3|4285|4279|1107
1730215800000|2024-10-29 15:30:00|4288.9|4282.9|4292.8|4286.8|4299.3|4293.3|4284.7|4278.7|433
1730216100000|2024-10-29 15:35:00|4293.3|4287.3|4308.3|4302.3|4311.7|4305.7|4292|4286|366
1730216400000|2024-10-29 15:40:00|4308.7|4302.7|4309.5|4303.5|4311.3|4305.3|4303|4297|278
1730216700000|2024-10-29 15:45:00|4308.7|4302.7|4309|4303|4313.5|4307.5|4302.5|4296.5|313
1730217000000|2024-10-29 15:50:00|4308.7|4302.7|4299|4293|4308.7|4302.7|4297|4291|281
1730217300000|2024-10-29 15:55:00|4299.2|4293.2|4301.7|4295.7|4303.5|4297.5|4298|4292|233
1730217600000|2024-10-29 16:00:00|4301.5|4295.5|4303.5|4297.5|4305|4299|4297|4291|314
1730217900000|2024-10-29 16:05:00|4303.3|4297.3|4300.3|4294.3|4305.3|4299.3|4297.3|4291.3|279
1730218200000|2024-10-29 16:10:00|4300.5|4294.5|4310.3|4304.3|4312.3|4306.3|4299.5|4293.5|269
1730218500000|2024-10-29 16:15:00|4309.8|4303.8|4308|4302|4311|4305|4302.7|4296.7|771
1730218800000|2024-10-29 16:20:00|4306.5|4300.5|4299.2|4293.2|4311.5|4305.5|4298.7|4292.7|113
1730219100000|2024-10-29 16:25:00|4299.3|4293.3|4301.1|4295.1|4302.3|4296.3|4297.3|4291.3|127
1730219400000|2024-10-29 16:30:00|4301.6|4295.6|4308.5|4302.5|4310|4304|4300.6|4294.6|208
1730219700000|2024-10-29 16:35:00|4308.6|4302.6|4300|4294|4309|4303|4299.1|4293.1|298
1730220000000|2024-10-29 16:40:00|4300.1|4294.1|4299.3|4293.3|4304.5|4298.5|4299|4293|155
1730220300000|2024-10-29 16:45:00|4300.3|4294.3|4299|4293|4300.8|4294.8|4292.7|4286.7|467
1730220600000|2024-10-29 16:50:00|4300|4294|4302.3|4296.3|4304.7|4298.7|4296.7|4290.7|141
1730220900000|2024-10-29 16:55:00|4302.7|4296.7|4305.3|4299.3|4308.3|4302.3|4302.3|4296.3|147
1730221200000|2024-10-29 17:00:00|4305|4299|4312|4306|4312|4306|4302.3|4296.3|569
1730221500000|2024-10-29 17:05:00|4311.8|4305.8|4301.8|4295.8|4312|4306|4301.3|4295.3|204
1730221800000|2024-10-29 17:10:00|4302.3|4296.3|4302.3|4296.3|4304.3|4298.3|4300.6|4294.6|224
1730222100000|2024-10-29 17:15:00|4302|4296|4302.3|4296.3|4305|4299|4300.6|4294.6|221
1730222400000|2024-10-29 17:20:00|4303.3|4297.3|4301.2|4295.2|4303.3|4297.3|4299.7|4293.7|242
1730222700000|2024-10-29 17:25:00|4301.5|4295.5|4298.6|4292.6|4306|4300|4297.5|4291.5|247
1730223000000|2024-10-29 17:30:00|4299.1|4293.1|4297.3|4291.3|4305|4299|4297.3|4291.3|237
1730223300000|2024-10-29 17:35:00|4297.5|4291.5|4292.5|4286.5|4298.5|4292.5|4286.6|4280.6|428
1730223600000|2024-10-29 17:40:00|4292.3|4286.3|4296.6|4290.6|4296.6|4290.6|4292.3|4286.3|229
1730223900000|2024-10-29 17:45:00|4296.1|4290.1|4298.3|4292.3|4301|4295|4295.3|4289.3|445
1730224200000|2024-10-29 17:50:00|4298|4292|4291.6|4285.6|4298|4292|4291.4|4285.4|797
1730224500000|2024-10-29 17:55:00|4291.7|4285.7|4293.4|4287.4|4295.1|4289.1|4291.4|4285.4|290
1730224800000|2024-10-29 18:00:00|4291.4|4285.4|4300.4|4294.4|4301.7|4295.7|4291.4|4285.4|428
1730225100000|2024-10-29 18:05:00|4300|4294|4289.7|4283.7|4301.4|4295.4|4289.7|4283.7|777
1730225400000|2024-10-29 18:10:00|4290.1|4284.1|4285.3|4279.3|4293|4287|4282|4276|1343
1730225700000|2024-10-29 18:15:00|4285.2|4279.2|4293.7|4287.7|4294.7|4288.7|4283.3|4277.3|571
1730246400000|2024-10-30 00:00:00|4293.6|4287.6|4304.1|4298.1|4305.6|4299.6|4293.6|4287.6|142
1730246700000|2024-10-30 00:05:00|4304.5|4298.5|4305|4299|4305|4299|4302.6|4296.6|63
1730247000000|2024-10-30 00:10:00|4304.5|4298.5|4304.5|4298.5|4305.3|4299.3|4303.5|4297.5|27
1730247300000|2024-10-30 00:15:00|4304.8|4298.8|4307.8|4301.8|4309.5|4303.5|4304.1|4298.1|23
1730247600000|2024-10-30 00:20:00|4308|4302|4312.5|4306.5|4313.6|4307.6|4308|4302|19
1730247900000|2024-10-30 00:25:00|4312.8|4306.8|4310.8|4304.8|4312.8|4306.8|4308.5|4302.5|68
1730248200000|2024-10-30 00:30:00|4311.5|4305.5|4308.5|4302.5|4313.5|4307.5|4308.5|4302.5|17
1730248500000|2024-10-30 00:35:00|4308.8|4302.8|4305.6|4299.6|4309|4303|4305.6|4299.6|24
1730248800000|2024-10-30 00:40:00|4306.1|4300.1|4306.5|4300.5|4307.1|4301.1|4305.6|4299.6|5
1730249100000|2024-10-30 00:45:00|4307|4301|4306.8|4300.8|4308|4302|4306|4300|4
1730249400000|2024-10-30 00:50:00|4306.5|4300.5|4308.8|4302.8|4309.8|4303.8|4306.5|4300.5|29
1730249700000|2024-10-30 00:55:00|4308.2|4302.2|4305.6|4299.6|4308.2|4302.2|4305.6|4299.6|1
1730250000000|2024-10-30 01:00:00|4306.6|4300.6|4312.3|4306.3|4313.3|4307.3|4306.5|4300.5|65
1730250300000|2024-10-30 01:05:00|4312.4|4306.4|4304.3|4298.3|4313.6|4307.6|4303.4|4297.4|32
1730250600000|2024-10-30 01:10:00|4304.4|4298.4|4301.6|4295.6|4306.3|4300.3|4301.1|4295.1|18
1730250900000|2024-10-30 01:15:00|4301.8|4295.8|4299.1|4293.1|4303.1|4297.1|4297.6|4291.6|25
1730251200000|2024-10-30 01:20:00|4298.8|4292.8|4305.1|4299.1|4307.8|4301.8|4297.3|4291.3|20
1730251500000|2024-10-30 01:25:00|4304.8|4298.8|4305.5|4299.5|4305.8|4299.8|4302.1|4296.1|16
1730251800000|2024-10-30 01:30:00|4305.8|4299.8|4313.8|4307.8|4314.3|4308.3|4305.1|4299.1|21
1730252100000|2024-10-30 01:35:00|4314|4308|4312.8|4306.8|4315.3|4309.3|4311.5|4305.5|38
1730252400000|2024-10-30 01:40:00|4313.8|4307.8|4316.8|4310.8|4317.5|4311.5|4313.5|4307.5|41
1730252700000|2024-10-30 01:45:00|4316.5|4310.5|4311.8|4305.8|4316.8|4310.8|4310.3|4304.3|6
1730253000000|2024-10-30 01:50:00|4310.8|4304.8|4317.1|4311.1|4317.3|4311.3|4310.8|4304.8|11
1730253300000|2024-10-30 01:55:00|4317.5|4311.5|4314.8|4308.8|4317.8|4311.8|4313.8|4307.8|10
1730253600000|2024-10-30 02:00:00|4314.3|4308.3|4311.8|4305.8|4319.3|4313.3|4311|4305|54
1730253900000|2024-10-30 02:05:00|4312|4306|4301.8|4295.8|4312|4306|4298.1|4292.1|64
1730254200000|2024-10-30 02:10:00|4302.3|4296.3|4296.5|4290.5|4303.3|4297.3|4295.6|4289.6|137
1730254500000|2024-10-30 02:15:00|4296.8|4290.8|4296|4290|4298.8|4292.8|4295.6|4289.6|27
1730254800000|2024-10-30 02:20:00|4296.3|4290.3|4292.8|4286.8|4296.3|4290.3|4292.5|4286.5|53
1730255100000|2024-10-30 02:25:00|4293.3|4287.3|4295|4289|4296|4290|4293.3|4287.3|8
1730255400000|2024-10-30 02:30:00|4294.8|4288.8|4292.8|4286.8|4294.8|4288.8|4289.3|4283.3|47
1730255700000|2024-10-30 02:35:00|4291.8|4285.8|4290.7|4284.7|4292.8|4286.8|4286|4280|80
1730256000000|2024-10-30 02:40:00|4290.5|4284.5|4296.5|4290.5|4296.7|4290.7|4289.7|4283.7|8
1730256300000|2024-10-30 02:45:00|4296.2|4290.2|4291.5|4285.5|4297.5|4291.5|4291.2|4285.2|16
1730256600000|2024-10-30 02:50:00|4291.7|4285.7|4293.5|4287.5|4295.2|4289.2|4291.2|4285.2|5
1730256900000|2024-10-30 02:55:00|4293.7|4287.7|4301.8|4295.8|4303.8|4297.8|4292.8|4286.8|19
1730257200000|2024-10-30 03:00:00|4301.5|4295.5|4297.5|4291.5|4302.5|4296.5|4294.5|4288.5|17
1730257500000|2024-10-30 03:05:00|4298.2|4292.2|4295.5|4289.5|4298.8|4292.8|4294.8|4288.8|4
1730257800000|2024-10-30 03:10:00|4295|4289|4297.7|4291.7|4297.7|4291.7|4290.8|4284.8|15
1730258100000|2024-10-30 03:15:00|4296.8|4290.8|4295.8|4289.8|4300.8|4294.8|4293.2|4287.2|8
1730258400000|2024-10-30 03:20:00|4295.3|4289.3|4293.2|4287.2|4295.7|4289.7|4291.2|4285.2|3
1730258700000|2024-10-30 03:25:00|4292.8|4286.8|4287.8|4281.8|4294.2|4288.2|4287.3|4281.3|27
1730259000000|2024-10-30 03:30:00|4287.7|4281.7|4288.5|4282.5|4288.5|4282.5|4287|4281|7
1730259300000|2024-10-30 03:35:00|4288.3|4282.3|4286.7|4280.7|4289.8|4283.8|4286.7|4280.7|5
1730259600000|2024-10-30 03:40:00|4286.3|4280.3|4286.7|4280.7|4288.7|4282.7|4286|4280|23
1730259900000|2024-10-30 03:45:00|4286.8|4280.8|4287|4281|4288.8|4282.8|4286.8|4280.8|6
1730260200000|2024-10-30 03:50:00|4286.7|4280.7|4287.7|4281.7|4287.7|4281.7|4286.7|4280.7|2
1730260500000|2024-10-30 03:55:00|4287.5|4281.5|4287.5|4281.5|4289.2|4283.2|4287.2|4281.2|3
1730260800000|2024-10-30 04:00:00|4288.2|4282.2|4286.8|4280.8|4289.2|4283.2|4286.8|4280.8|5
1730261100000|2024-10-30 04:05:00|4287.2|4281.2|4286|4280|4287.2|4281.2|4286|4280|2
1730261400000|2024-10-30 04:10:00|4286.3|4280.3|4286.7|4280.7|4287.7|4281.7|4286|4280|6
1730261700000|2024-10-30 04:15:00|4286.3|4280.3|4282.3|4276.3|4286.3|4280.3|4280.8|4274.8|30
1730262000000|2024-10-30 04:20:00|4281.8|4275.8|4282.8|4276.8|4283.3|4277.3|4281.8|4275.8|2
1730262300000|2024-10-30 04:25:00|4282.7|4276.7|4283.3|4277.3|4283.8|4277.8|4281|4275|19
1730262600000|2024-10-30 04:30:00|4283.7|4277.7|4282.8|4276.8|4284.7|4278.7|4282.8|4276.8|2
1730262900000|2024-10-30 04:35:00|4283.2|4277.2|4283.8|4277.8|4284.8|4278.8|4283|4277|1
1730263200000|2024-10-30 04:40:00|4284.2|4278.2|4284.5|4278.5|4286.2|4280.2|4283.7|4277.7|9
1730263500000|2024-10-30 04:45:00|4284.2|4278.2|4282.7|4276.7|4284.7|4278.7|4281.7|4275.7|8
1730263800000|2024-10-30 04:50:00|4283.2|4277.2|4282.5|4276.5|4283.8|4277.8|4282.5|4276.5|4
1730264100000|2024-10-30 04:55:00|4282.7|4276.7|4281.7|4275.7|4283.5|4277.5|4281.7|4275.7|4
1730264400000|2024-10-30 05:00:00|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|3
1730264700000|2024-10-30 05:05:00|4279.8|4273.8|4273.4|4267.4|4279.8|4273.8|4272|4266|128
1730265000000|2024-10-30 05:10:00|4273.2|4267.2|4275.5|4269.5|4275.5|4269.5|4272.2|4266.2|35
1730265300000|2024-10-30 05:15:00|4275.2|4269.2|4272.4|4266.4|4275.2|4269.2|4270.9|4264.9|40
1730265600000|2024-10-30 05:20:00|4272|4266|4272.2|4266.2|4272.7|4266.7|4271.7|4265.7|8
1730265900000|2024-10-30 05:25:00|4272.4|4266.4|4272.7|4266.7|4276.2|4270.2|4272.2|4266.2|30
1730266200000|2024-10-30 05:30:00|4273.2|4267.2|4285.2|4279.2|4285.2|4279.2|4271.2|4265.2|69
1730266500000|2024-10-30 05:35:00|4285.7|4279.7|4282.9|4276.9|4286.7|4280.7|4281.2|4275.2|38
1730266800000|2024-10-30 05:40:00|4283.4|4277.4|4279.5|4273.5|4283.4|4277.4|4277.5|4271.5|12
1730267100000|2024-10-30 05:45:00|4280|4274|4280.5|4274.5|4281.5|4275.5|4278.7|4272.7|13
1730267400000|2024-10-30 05:50:00|4280.7|4274.7|4284.4|4278.4|4284.5|4278.5|4279|4273|17
1730267700000|2024-10-30 05:55:00|4284|4278|4280.7|4274.7|4284|4278|4279.2|4273.2|28
1730268000000|2024-10-30 06:00:00|4280.9|4274.9|4280.4|4274.4|4282.4|4276.4|4279.4|4273.4|17
1730268300000|2024-10-30 06:05:00|4280.2|4274.2|4275.4|4269.4|4280.4|4274.4|4275.2|4269.2|46
1730268600000|2024-10-30 06:10:00|4275.5|4269.5|4275.9|4269.9|4276.4|4270.4|4274|4268|21
1730268900000|2024-10-30 06:15:00|4275.4|4269.4|4281.4|4275.4|4281.4|4275.4|4274.4|4268.4|61
1730269200000|2024-10-30 06:20:00|4281.7|4275.7|4283.9|4277.9|4285.2|4279.2|4280.9|4274.9|28
1730269500000|2024-10-30 06:25:00|4284.2|4278.2|4284.4|4278.4|4285.4|4279.4|4282.2|4276.2|48
1730269800000|2024-10-30 06:30:00|4284.5|4278.5|4290.5|4284.5|4290.5|4284.5|4284.5|4278.5|69
1730270100000|2024-10-30 06:35:00|4291.2|4285.2|4295.4|4289.4|4295.4|4289.4|4290.2|4284.2|48
1730270400000|2024-10-30 06:40:00|4295.5|4289.5|4298.5|4292.5|4299.5|4293.5|4294.5|4288.5|44
1730270700000|2024-10-30 06:45:00|4298.9|4292.9|4293.4|4287.4|4301.5|4295.5|4292.7|4286.7|63
1730271000000|2024-10-30 06:50:00|4293|4287|4294.5|4288.5|4294.7|4288.7|4292|4286|9
1730271300000|2024-10-30 06:55:00|4294.7|4288.7|4315.1|4309.1|4315.1|4309.1|4293.8|4287.8|255
1730271600000|2024-10-30 07:00:00|4315|4309|4308|4302|4316.1|4310.1|4307|4301|83
1730271900000|2024-10-30 07:05:00|4307.8|4301.8|4304.8|4298.8|4308.3|4302.3|4304|4298|53
1730272200000|2024-10-30 07:10:00|4305.2|4299.2|4304|4298|4305.2|4299.2|4301.7|4295.7|10
1730272500000|2024-10-30 07:15:00|4303|4297|4302.5|4296.5|4304.7|4298.7|4301.5|4295.5|14
1730272800000|2024-10-30 07:20:00|4302.2|4296.2|4305.8|4299.8|4306.7|4300.7|4300.2|4294.2|27
1730273100000|2024-10-30 07:25:00|4305.7|4299.7|4300|4294|4305.7|4299.7|4299.7|4293.7|6
1730273400000|2024-10-30 07:30:00|4299.7|4293.7|4304.3|4298.3|4304.8|4298.8|4299.7|4293.7|18
1730273700000|2024-10-30 07:35:00|4304|4298|4300.5|4294.5|4305.2|4299.2|4300.4|4294.4|23
1730274000000|2024-10-30 07:40:00|4300.7|4294.7|4302.2|4296.2|4303.7|4297.7|4300|4294|9
1730274300000|2024-10-30 07:45:00|4302.5|4296.5|4302.5|4296.5|4304.8|4298.8|4300.7|4294.7|12
1730274600000|2024-10-30 07:50:00|4301.7|4295.7|4303.8|4297.8|4304.2|4298.2|4300.5|4294.5|11
1730274900000|2024-10-30 07:55:00|4303.7|4297.7|4304.8|4298.8|4304.8|4298.8|4301.5|4295.5|23
1730275200000|2024-10-30 08:00:00|4305.2|4299.2|4307.2|4301.2|4307.7|4301.7|4304.5|4298.5|27
1730275500000|2024-10-30 08:05:00|4306.7|4300.7|4315.2|4309.2|4316|4310|4305.8|4299.8|67
1730275800000|2024-10-30 08:10:00|4315|4309|4321.5|4315.5|4323.2|4317.2|4312.5|4306.5|64
1730276100000|2024-10-30 08:15:00|4321.4|4315.4|4326.7|4320.7|4328|4322|4320.2|4314.2|103
1730276400000|2024-10-30 08:20:00|4326|4320|4322.5|4316.5|4327|4321|4321|4315|154
1730276700000|2024-10-30 08:25:00|4322.7|4316.7|4323.5|4317.5|4326|4320|4318.2|4312.2|79
1730277000000|2024-10-30 08:30:00|4323.7|4317.7|4321.2|4315.2|4326.4|4320.4|4319.7|4313.7|22
1730277300000|2024-10-30 08:35:00|4321.3|4315.3|4321.5|4315.5|4321.7|4315.7|4318.2|4312.2|21
1730277600000|2024-10-30 08:40:00|4321.7|4315.7|4313.4|4307.4|4326.7|4320.7|4313.2|4307.2|28
1730277900000|2024-10-30 08:45:00|4314|4308|4317.8|4311.8|4318.8|4312.8|4312|4306|59
1730278200000|2024-10-30 08:50:00|4317.3|4311.3|4309.8|4303.8|4317.8|4311.8|4309.3|4303.3|63
1730278500000|2024-10-30 08:55:00|4309.3|4303.3|4307.2|4301.2|4309.5|4303.5|4305.2|4299.2|103
1730278800000|2024-10-30 09:00:00|4306.8|4300.8|4308.7|4302.7|4309.7|4303.7|4305.2|4299.2|70
1730279100000|2024-10-30 09:05:00|4308.4|4302.4|4306|4300|4308.5|4302.5|4305.7|4299.7|16
1730279400000|2024-10-30 09:10:00|4305|4299|4300|4294|4306.3|4300.3|4299.5|4293.5|92
1730279700000|2024-10-30 09:15:00|4300.5|4294.5|4297.4|4291.4|4301|4295|4297|4291|39
1730280000000|2024-10-30 09:20:00|4297.9|4291.9|4295.4|4289.4|4299.4|4293.4|4295|4289|40
1730280300000|2024-10-30 09:25:00|4298.3|4292.3|4304.8|4298.8|4304.8|4298.8|4297.5|4291.5|40
1730280600000|2024-10-30 09:30:00|4304.3|4298.3|4305.8|4299.8|4307.5|4301.5|4301.3|4295.3|88
1730280900000|2024-10-30 09:35:00|4306.3|4300.3|4307.4|4301.4|4310.8|4304.8|4305.8|4299.8|54
1730281200000|2024-10-30 09:40:00|4307.3|4301.3|4310.5|4304.5|4310.9|4304.9|4305.8|4299.8|93
1730281500000|2024-10-30 09:45:00|4310.9|4304.9|4311.3|4305.3|4312.4|4306.4|4308.5|4302.5|28
1730281800000|2024-10-30 09:50:00|4311.4|4305.4|4309.4|4303.4|4311.4|4305.4|4307.8|4301.8|25
1730282100000|2024-10-30 09:55:00|4309.8|4303.8|4311.3|4305.3|4311.3|4305.3|4307.8|4301.8|30
1730282400000|2024-10-30 10:00:00|4310.9|4304.9|4307.8|4301.8|4311.3|4305.3|4307.8|4301.8|38
1730282700000|2024-10-30 10:05:00|4307.9|4301.9|4312.3|4306.3|4312.3|4306.3|4307.8|4301.8|17
1730283000000|2024-10-30 10:10:00|4312.1|4306.1|4316.5|4310.5|4317.3|4311.3|4311.3|4305.3|53
1730283300000|2024-10-30 10:15:00|4316.4|4310.4|4320.4|4314.4|4322|4316|4315.9|4309.9|48
1730283600000|2024-10-30 10:20:00|4320|4314|4322.4|4316.4|4323.4|4317.4|4319.4|4313.4|34
1730283900000|2024-10-30 10:25:00|4322|4316|4322|4316|4323.4|4317.4|4320.7|4314.7|30
1730284200000|2024-10-30 10:30:00|4322.3|4316.3|4323.5|4317.5|4324.5|4318.5|4320.7|4314.7|38
1730284500000|2024-10-30 10:35:00|4323.2|4317.2|4328.3|4322.3|4328.8|4322.8|4322.7|4316.7|152
1730284800000|2024-10-30 10:40:00|4328.7|4322.7|4330.8|4324.8|4331.5|4325.5|4328.3|4322.3|92
1730285100000|2024-10-30 10:45:00|4328.5|4322.5|4330|4324|4331|4325|4327.8|4321.8|94
1730285400000|2024-10-30 10:50:00|4330.1|4324.1|4330.2|4324.2|4331.5|4325.5|4329.2|4323.2|88
1730285700000|2024-10-30 10:55:00|4330.5|4324.5|4333.8|4327.8|4336.8|4330.8|4329.3|4323.3|97
1730286000000|2024-10-30 11:00:00|4333.5|4327.5|4334.8|4328.8|4337.1|4331.1|4332.8|4326.8|355
1730286300000|2024-10-30 11:05:00|4333.8|4327.8|4333.5|4327.5|4333.8|4327.8|4330|4324|28
1730286600000|2024-10-30 11:10:00|4333.8|4327.8|4334.8|4328.8|4335.8|4329.8|4332.8|4326.8|21
1730286900000|2024-10-30 11:15:00|4334.5|4328.5|4337|4331|4339.1|4333.1|4333.3|4327.3|56
1730287200000|2024-10-30 11:20:00|4337.8|4331.8|4340|4334|4340|4334|4336.8|4330.8|36
1730287500000|2024-10-30 11:25:00|4340.3|4334.3|4347.8|4341.8|4349|4343|4339.6|4333.6|184
1730287800000|2024-10-30 11:30:00|4347.5|4341.5|4344.1|4338.1|4347.5|4341.5|4341|4335|61
1730288100000|2024-10-30 11:35:00|4343.6|4337.6|4340|4334|4344|4338|4339.5|4333.5|58
1730288400000|2024-10-30 11:40:00|4339.1|4333.1|4339.1|4333.1|4340|4334|4338.1|4332.1|30
1730288700000|2024-10-30 11:45:00|4339|4333|4337.1|4331.1|4340|4334|4337|4331|26
1730289000000|2024-10-30 11:50:00|4337.5|4331.5|4337|4331|4340.8|4334.8|4335.6|4329.6|184
1730289300000|2024-10-30 11:55:00|4337.1|4331.1|4338.8|4332.8|4340.8|4334.8|4337.1|4331.1|45
1730289600000|2024-10-30 12:00:00|4338.5|4332.5|4338.5|4332.5|4340.3|4334.3|4334.8|4328.8|59
1730289900000|2024-10-30 12:05:00|4339|4333|4334.8|4328.8|4339|4333|4334.5|4328.5|32
1730290200000|2024-10-30 12:10:00|4335|4329|4330.8|4324.8|4336.3|4330.3|4330|4324|29
1730290500000|2024-10-30 12:15:00|4330|4324|4331.5|4325.5|4332.3|4326.3|4329|4323|25
1730290800000|2024-10-30 12:20:00|4331.3|4325.3|4328.8|4322.8|4332.1|4326.1|4328|4322|50
1730291100000|2024-10-30 12:25:00|4328|4322|4347.2|4341.2|4347.3|4341.3|4325.6|4319.6|235
1730291400000|2024-10-30 12:30:00|4344.8|4338.8|4346.5|4340.5|4350.2|4344.2|4342|4336|153
1730291700000|2024-10-30 12:35:00|4346.8|4340.8|4357.1|4351.1|4357.1|4351.1|4343.8|4337.8|263
1730292000000|2024-10-30 12:40:00|4357.6|4351.6|4356.5|4350.5|4362.1|4356.1|4354.1|4348.1|328
1730295000000|2024-10-30 13:30:00|4352.8|4346.8|4354.7|4348.7|4354.8|4348.8|4338|4332|1690
1730295300000|2024-10-30 13:35:00|4353.1|4347.1|4371.1|4365.1|4374|4368|4353.1|4347.1|1164
1730295600000|2024-10-30 13:40:00|4370.8|4364.8|4345.6|4339.6|4372|4366|4341.3|4335.3|1077
1730295900000|2024-10-30 13:45:00|4345.4|4339.4|4352.3|4346.3|4359.3|4353.3|4345.4|4339.4|519
1730296200000|2024-10-30 13:50:00|4351.4|4345.4|4339.6|4333.6|4353.4|4347.4|4336.1|4330.1|1048
1730296500000|2024-10-30 13:55:00|4340.1|4334.1|4340.9|4334.9|4345.1|4339.1|4336.4|4330.4|716
1730296800000|2024-10-30 14:00:00|4340.4|4334.4|4341.1|4335.1|4341.8|4335.8|4334.8|4328.8|449
1730297100000|2024-10-30 14:05:00|4341.3|4335.3|4342.1|4336.1|4344.4|4338.4|4334.1|4328.1|370
1730297400000|2024-10-30 14:10:00|4342.4|4336.4|4353.4|4347.4|4356.4|4350.4|4342.4|4336.4|313
1730297700000|2024-10-30 14:15:00|4353.6|4347.6|4355.3|4349.3|4360.6|4354.6|4350.8|4344.8|448
1730298000000|2024-10-30 14:20:00|4354.8|4348.8|4342|4336|4358.1|4352.1|4339.1|4333.1|576
1730298300000|2024-10-30 14:25:00|4342.1|4336.1|4351.5|4345.5|4352.1|4346.1|4342.1|4336.1|231
1730298600000|2024-10-30 14:30:00|4351.1|4345.1|4343.1|4337.1|4361.1|4355.1|4341|4335|442
1730298900000|2024-10-30 14:35:00|4342.4|4336.4|4340.1|4334.1|4345.1|4339.1|4335.5|4329.5|297
1730299200000|2024-10-30 14:40:00|4340.5|4334.5|4344.5|4338.5|4346|4340|4336.6|4330.6|339
1730299500000|2024-10-30 14:45:00|4343.5|4337.5|4346.1|4340.1|4352.1|4346.1|4340.1|4334.1|441
1730299800000|2024-10-30 14:50:00|4345.8|4339.8|4336.5|4330.5|4350|4344|4336.5|4330.5|558
1730300100000|2024-10-30 14:55:00|4336.6|4330.6|4334.2|4328.2|4340.7|4334.7|4332.2|4326.2|459
1730300400000|2024-10-30 15:00:00|4333.8|4327.8|4340.7|4334.7|4342.8|4336.8|4333.8|4327.8|374
1730300700000|2024-10-30 15:05:00|4340.2|4334.2|4349.5|4343.5|4350.5|4344.5|4337.2|4331.2|482
1730301000000|2024-10-30 15:10:00|4349.1|4343.1|4357.8|4351.8|4363.8|4357.8|4349.1|4343.1|611
1730301300000|2024-10-30 15:15:00|4358.1|4352.1|4363.3|4357.3|4365.8|4359.8|4357.1|4351.1|476
1730301600000|2024-10-30 15:20:00|4363.4|4357.4|4362.9|4356.9|4365.4|4359.4|4357.1|4351.1|448
1730301900000|2024-10-30 15:25:00|4363.1|4357.1|4382.6|4376.6|4385.1|4379.1|4363.1|4357.1|871
1730302200000|2024-10-30 15:30:00|4382.9|4376.9|4369.8|4363.8|4386.1|4380.1|4368.8|4362.8|739
1730302500000|2024-10-30 15:35:00|4369.4|4363.4|4370.6|4364.6|4374.1|4368.1|4365.8|4359.8|486
1730302800000|2024-10-30 15:40:00|4371.1|4365.1|4374.9|4368.9|4378.4|4372.4|4370.8|4364.8|612
1730303100000|2024-10-30 15:45:00|4375.1|4369.1|4369.8|4363.8|4377.4|4371.4|4368.3|4362.3|837
1730303400000|2024-10-30 15:50:00|4370.3|4364.3|4378.1|4372.1|4382.1|4376.1|4370.3|4364.3|487
1730303700000|2024-10-30 15:55:00|4378.4|4372.4|4379.7|4373.7|4380.8|4374.8|4377.1|4371.1|343
1730304000000|2024-10-30 16:00:00|4380.1|4374.1|4384.1|4378.1|4386.6|4380.6|4376.1|4370.1|420
1730304300000|2024-10-30 16:05:00|4383.7|4377.7|4378.1|4372.1|4387.6|4381.6|4376.1|4370.1|507
1730304600000|2024-10-30 16:10:00|4378.3|4372.3|4381.1|4375.1|4381.2|4375.2|4377.4|4371.4|317
1730304900000|2024-10-30 16:15:00|4381.2|4375.2|4384.3|4378.3|4384.3|4378.3|4376.7|4370.7|382
1730305200000|2024-10-30 16:20:00|4385.3|4379.3|4389.3|4383.3|4391.3|4385.3|4384.7|4378.7|455
1730305500000|2024-10-30 16:25:00|4389.2|4383.2|4396|4390|4399.6|4393.6|4384.7|4378.7|688
1730305800000|2024-10-30 16:30:00|4395.6|4389.6|4394.6|4388.6|4397|4391|4388|4382|392
1730306100000|2024-10-30 16:35:00|4395|4389|4397|4391|4399.6|4393.6|4394|4388|418
1730306400000|2024-10-30 16:40:00|4397.3|4391.3|4403.3|4397.3|4403.3|4397.3|4396|4390|447
1730306700000|2024-10-30 16:45:00|4403.6|4397.6|4399.3|4393.3|4403.6|4397.6|4398.3|4392.3|719
1730307000000|2024-10-30 16:50:00|4399.6|4393.6|4401.9|4395.9|4401.9|4395.9|4393.9|4387.9|370
1730307300000|2024-10-30 16:55:00|4402.3|4396.3|4399.6|4393.6|4403.3|4397.3|4398.2|4392.2|576
1730307600000|2024-10-30 17:00:00|4399.2|4393.2|4409|4403|4416.5|4410.5|4399.2|4393.2|1224
1730307900000|2024-10-30 17:05:00|4409.5|4403.5|4404.9|4398.9|4411.2|4405.2|4403.4|4397.4|481
1730308200000|2024-10-30 17:10:00|4405.4|4399.4|4416.9|4410.9|4417.9|4411.9|4405.4|4399.4|432
1730308500000|2024-10-30 17:15:00|4417|4411|4423.8|4417.8|4423.8|4417.8|4417|4411|819
1730308800000|2024-10-30 17:20:00|4423.5|4417.5|4417.8|4411.8|4425.8|4419.8|4412.1|4406.1|653
1730309100000|2024-10-30 17:25:00|4418.8|4412.8|4413.9|4407.9|4418.8|4412.8|4410.6|4404.6|770
1730309400000|2024-10-30 17:30:00|4414|4408|4416.9|4410.9|4420.4|4414.4|4412.4|4406.4|389
1730309700000|2024-10-30 17:35:00|4417.2|4411.2|4407.1|4401.1|4418.2|4412.2|4402.9|4396.9|651
1730310000000|2024-10-30 17:40:00|4406.9|4400.9|4393.2|4387.2|4408.2|4402.2|4392.5|4386.5|597
1730310300000|2024-10-30 17:45:00|4393.9|4387.9|4390.9|4384.9|4399.6|4393.6|4388.5|4382.5|544
1730310600000|2024-10-30 17:50:00|4390.5|4384.5|4379.6|4373.6|4394.9|4388.9|4378.7|4372.7|624
1730310900000|2024-10-30 17:55:00|4378.4|4372.4|4373.4|4367.4|4382.2|4376.2|4373.2|4367.2|625
1730311200000|2024-10-30 18:00:00|4373.2|4367.2|4379.2|4373.2|4383.9|4377.9|4372.2|4366.2|1037
1730311500000|2024-10-30 18:05:00|4379.9|4373.9|4384.5|4378.5|4385.9|4379.9|4378.5|4372.5|454
1730311800000|2024-10-30 18:10:00|4384.9|4378.9|4386.5|4380.5|4390.1|4384.1|4380.8|4374.8|1416
1730312100000|2024-10-30 18:15:00|4386.1|4380.1|4391.6|4385.6|4395.6|4389.6|4384.8|4378.8|1399
1730332800000|2024-10-31 00:00:00|4390.1|4384.1|4388.6|4382.6|4396.1|4390.1|4385.1|4379.1|231
1730333100000|2024-10-31 00:05:00|4388.1|4382.1|4386.4|4380.4|4389.1|4383.1|4383.1|4377.1|55
1730333400000|2024-10-31 00:10:00|4386.6|4380.6|4384.4|4378.4|4386.6|4380.6|4382.6|4376.6|29
1730333700000|2024-10-31 00:15:00|4384.8|4378.8|4383.8|4377.8|4385.3|4379.3|4383.4|4377.4|11
1730334000000|2024-10-31 00:20:00|4384.1|4378.1|4384.4|4378.4|4385.8|4379.8|4384.1|4378.1|74
1730334300000|2024-10-31 00:25:00|4384.8|4378.8|4384.3|4378.3|4385.3|4379.3|4383.4|4377.4|20
1730334600000|2024-10-31 00:30:00|4384.1|4378.1|4382.4|4376.4|4384.8|4378.8|4382.4|4376.4|89
1730334900000|2024-10-31 00:35:00|4380.4|4374.4|4382.1|4376.1|4382.1|4376.1|4378.9|4372.9|31
1730335200000|2024-10-31 00:40:00|4381.8|4375.8|4382.8|4376.8|4383.3|4377.3|4381.4|4375.4|14
1730335500000|2024-10-31 00:45:00|4382.4|4376.4|4382.4|4376.4|4383.3|4377.3|4382.3|4376.3|7
1730335800000|2024-10-31 00:50:00|4382.3|4376.3|4382.3|4376.3|4385.3|4379.3|4382.3|4376.3|18
1730336100000|2024-10-31 00:55:00|4384.6|4378.6|4385.1|4379.1|4387.3|4381.3|4384.3|4378.3|16
1730336400000|2024-10-31 01:00:00|4384.4|4378.4|4384.1|4378.1|4385.3|4379.3|4376.3|4370.3|77
1730336700000|2024-10-31 01:05:00|4384.3|4378.3|4386.3|4380.3|4391.3|4385.3|4384.3|4378.3|32
1730337000000|2024-10-31 01:10:00|4386.1|4380.1|4382.1|4376.1|4387.1|4381.1|4379.6|4373.6|76
1730337300000|2024-10-31 01:15:00|4381.1|4375.1|4380.1|4374.1|4382.1|4376.1|4378.4|4372.4|37
1730337600000|2024-10-31 01:20:00|4379.6|4373.6|4379.1|4373.1|4380.6|4374.6|4376.1|4370.1|23
1730337900000|2024-10-31 01:25:00|4378.6|4372.6|4373.3|4367.3|4379.4|4373.4|4372.1|4366.1|101
1730338200000|2024-10-31 01:30:00|4373.4|4367.4|4377.6|4371.6|4377.6|4371.6|4372.4|4366.4|33
1730338500000|2024-10-31 01:35:00|4378.1|4372.1|4366.7|4360.7|4381.4|4375.4|4366.4|4360.4|87
1730338800000|2024-10-31 01:40:00|4367.4|4361.4|4366.1|4360.1|4368.2|4362.2|4364.1|4358.1|42
1730339100000|2024-10-31 01:45:00|4366.4|4360.4|4367.6|4361.6|4367.9|4361.9|4366.1|4360.1|10
1730339400000|2024-10-31 01:50:00|4367.1|4361.1|4363.1|4357.1|4369.1|4363.1|4363.1|4357.1|75
1730339700000|2024-10-31 01:55:00|4363.4|4357.4|4364.6|4358.6|4365.6|4359.6|4362.4|4356.4|44
1730340000000|2024-10-31 02:00:00|4364.7|4358.7|4361.7|4355.7|4368.7|4362.7|4361.7|4355.7|55
1730340300000|2024-10-31 02:05:00|4362.1|4356.1|4365.7|4359.7|4366.6|4360.6|4362.1|4356.1|24
1730340600000|2024-10-31 02:10:00|4365.9|4359.9|4366.2|4360.2|4366.2|4360.2|4364.6|4358.6|6
1730340900000|2024-10-31 02:15:00|4365.9|4359.9|4365.7|4359.7|4366.2|4360.2|4365.6|4359.6|1
1730341200000|2024-10-31 02:20:00|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4365.7|4359.7|1
1730341500000|2024-10-31 02:25:00|4365.7|4359.7|4363.7|4357.7|4365.7|4359.7|4363.7|4357.7|5
1730341800000|2024-10-31 02:30:00|4364.1|4358.1|4370.1|4364.1|4370.1|4364.1|4364.1|4358.1|20
1730342100000|2024-10-31 02:35:00|4371.1|4365.1|4378.4|4372.4|4380.6|4374.6|4371.1|4365.1|58
1730342400000|2024-10-31 02:40:00|4378.3|4372.3|4369.6|4363.6|4379.6|4373.6|4369.4|4363.4|9
1730342700000|2024-10-31 02:45:00|4368.7|4362.7|4369.6|4363.6|4371.6|4365.6|4367.6|4361.6|13
1730343000000|2024-10-31 02:50:00|4370.4|4364.4|4370.4|4364.4|4372.9|4366.9|4369.6|4363.6|7
1730343300000|2024-10-31 02:55:00|4369.6|4363.6|4368.9|4362.9|4370.6|4364.6|4367.6|4361.6|7
1730343600000|2024-10-31 03:00:00|4368.6|4362.6|4374.9|4368.9|4375.9|4369.9|4367.9|4361.9|8
1730343900000|2024-10-31 03:05:00|4375.3|4369.3|4376.4|4370.4|4376.6|4370.6|4374.3|4368.3|4
1730344200000|2024-10-31 03:10:00|4377.3|4371.3|4378.6|4372.6|4380.6|4374.6|4375.9|4369.9|7
1730344500000|2024-10-31 03:15:00|4378.1|4372.1|4381.4|4375.4|4381.4|4375.4|4377.6|4371.6|7
1730344800000|2024-10-31 03:20:00|4380.8|4374.8|4375.4|4369.4|4380.8|4374.8|4374.9|4368.9|9
1730345100000|2024-10-31 03:25:00|4375.3|4369.3|4369.9|4363.9|4376.3|4370.3|4369.4|4363.4|10
1730345400000|2024-10-31 03:30:00|4369.6|4363.6|4364.2|4358.2|4370.6|4364.6|4363.2|4357.2|20
1730345700000|2024-10-31 03:35:00|4364.4|4358.4|4367.4|4361.4|4367.9|4361.9|4364.4|4358.4|10
1730346000000|2024-10-31 03:40:00|4367.1|4361.1|4366.6|4360.6|4367.4|4361.4|4364.4|4358.4|8
1730346300000|2024-10-31 03:45:00|4366.4|4360.4|4365.6|4359.6|4366.7|4360.7|4365.6|4359.6|3
1730346600000|2024-10-31 03:50:00|4365.7|4359.7|4364.1|4358.1|4366.4|4360.4|4363.4|4357.4|29
1730346900000|2024-10-31 03:55:00|4364.4|4358.4|4363.6|4357.6|4364.4|4358.4|4361.7|4355.7|12
1730347200000|2024-10-31 04:00:00|4363.7|4357.7|4363.7|4357.7|4365.2|4359.2|4363.7|4357.7|9
1730347500000|2024-10-31 04:05:00|4364.1|4358.1|4366.7|4360.7|4367.2|4361.2|4364.1|4358.1|4
1730347800000|2024-10-31 04:10:00|4367.1|4361.1|4367.2|4361.2|4369.9|4363.9|4366.7|4360.7|11
1730348100000|2024-10-31 04:15:00|4366.9|4360.9|4368.2|4362.2|4368.2|4362.2|4366.7|4360.7|4
1730348400000|2024-10-31 04:20:00|4367.9|4361.9|4367.2|4361.2|4368.2|4362.2|4367.2|4361.2|4
1730348700000|2024-10-31 04:25:00|4366.7|4360.7|4367.1|4361.1|4370.8|4364.8|4366.7|4360.7|3
1730349000000|2024-10-31 04:30:00|4367.4|4361.4|4366.1|4360.1|4367.6|4361.6|4365.9|4359.9|5
1730349300000|2024-10-31 04:35:00|4366.4|4360.4|4366.6|4360.6|4366.6|4360.6|4364.4|4358.4|28
1730349600000|2024-10-31 04:40:00|4366.4|4360.4|4368.6|4362.6|4368.6|4362.6|4366.4|4360.4|6
1730349900000|2024-10-31 04:45:00|4368.4|4362.4|4368.4|4362.4|4369.4|4363.4|4367.1|4361.1|16
1730350200000|2024-10-31 04:50:00|4368.1|4362.1|4369.9|4363.9|4375.8|4369.8|4367.7|4361.7|38
1730350500000|2024-10-31 04:55:00|4369.6|4363.6|4369.6|4363.6|4370.6|4364.6|4369.6|4363.6|19
1730350800000|2024-10-31 05:00:00|4368.6|4362.6|4369.4|4363.4|4369.8|4363.8|4367.9|4361.9|6
1730351100000|2024-10-31 05:05:00|4369.3|4363.3|4368.4|4362.4|4370.9|4364.9|4368.1|4362.1|9
1730351400000|2024-10-31 05:10:00|4371.8|4365.8|4373.3|4367.3|4377.9|4371.9|4370.6|4364.6|150
1730351700000|2024-10-31 05:15:00|4373|4367|4373.1|4367.1|4373.1|4367.1|4372.3|4366.3|9
1730352000000|2024-10-31 05:20:00|4373.3|4367.3|4374.3|4368.3|4374.3|4368.3|4373|4367|10
1730352300000|2024-10-31 05:25:00|4373.6|4367.6|4373.1|4367.1|4374.1|4368.1|4372.3|4366.3|4
1730352600000|2024-10-31 05:30:00|4373|4367|4373.4|4367.4|4376|4370|4369.1|4363.1|9
1730352900000|2024-10-31 05:35:00|4374.3|4368.3|4372|4366|4374.3|4368.3|4371.6|4365.6|10
1730353200000|2024-10-31 05:40:00|4372.1|4366.1|4373.1|4367.1|4374.1|4368.1|4371.6|4365.6|8
1730353500000|2024-10-31 05:45:00|4373.3|4367.3|4370.3|4364.3|4376.3|4370.3|4369.6|4363.6|20
1730353800000|2024-10-31 05:50:00|4370.9|4364.9|4373.3|4367.3|4373.3|4367.3|4370.8|4364.8|4
1730354100000|2024-10-31 05:55:00|4373.1|4367.1|4372.6|4366.6|4374.1|4368.1|4371.3|4365.3|3
1730354400000|2024-10-31 06:00:00|4372|4366|4371.3|4365.3|4374.1|4368.1|4370.6|4364.6|9
1730354700000|2024-10-31 06:05:00|4371|4365|4372.3|4366.3|4373|4367|4370.1|4364.1|5
1730355000000|2024-10-31 06:10:00|4372.6|4366.6|4372.3|4366.3|4374.3|4368.3|4372.3|4366.3|5
1730355300000|2024-10-31 06:15:00|4372.6|4366.6|4374.3|4368.3|4375.3|4369.3|4370.3|4364.3|13
1730355600000|2024-10-31 06:20:00|4374.8|4368.8|4375.3|4369.3|4378.6|4372.6|4373.3|4367.3|5
1730355900000|2024-10-31 06:25:00|4375.6|4369.6|4376.9|4370.9|4377.3|4371.3|4374.3|4368.3|14
1730356200000|2024-10-31 06:30:00|4377.3|4371.3|4370|4364|4377.3|4371.3|4369.6|4363.6|10
1730356500000|2024-10-31 06:35:00|4369.6|4363.6|4373.3|4367.3|4375.6|4369.6|4369.6|4363.6|3
1730356800000|2024-10-31 06:40:00|4372.9|4366.9|4373.6|4367.6|4376.3|4370.3|4372.6|4366.6|11
1730357100000|2024-10-31 06:45:00|4373.3|4367.3|4375.3|4369.3|4375.3|4369.3|4372.6|4366.6|3
1730357400000|2024-10-31 06:50:00|4375.1|4369.1|4376.3|4370.3|4376.4|4370.4|4373.1|4367.1|3
1730357700000|2024-10-31 06:55:00|4376.4|4370.4|4378|4372|4378.3|4372.3|4375.6|4369.6|9
1730358000000|2024-10-31 07:00:00|4377.9|4371.9|4379.5|4373.5|4379.6|4373.6|4374.5|4368.5|42
1730358300000|2024-10-31 07:05:00|4379.1|4373.1|4383.3|4377.3|4384|4378|4379.1|4373.1|53
1730358600000|2024-10-31 07:10:00|4383.4|4377.4|4380.4|4374.4|4384.1|4378.1|4380.2|4374.2|35
1730358900000|2024-10-31 07:15:00|4380.7|4374.7|4379.7|4373.7|4382|4376|4379.1|4373.1|15
1730359200000|2024-10-31 07:20:00|4380.4|4374.4|4381.4|4375.4|4381.7|4375.7|4380.2|4374.2|23
1730359500000|2024-10-31 07:25:00|4381.1|4375.1|4391.7|4385.7|4397|4391|4381.1|4375.1|101
1730359800000|2024-10-31 07:30:00|4390.9|4384.9|4392.9|4386.9|4393.2|4387.2|4389.7|4383.7|56
1730360100000|2024-10-31 07:35:00|4392.7|4386.7|4393.9|4387.9|4395.4|4389.4|4391|4385|29
1730360400000|2024-10-31 07:40:00|4394.2|4388.2|4399.7|4393.7|4399.7|4393.7|4393.9|4387.9|52
1730360700000|2024-10-31 07:45:00|4399.9|4393.9|4395.9|4389.9|4399.9|4393.9|4395.7|4389.7|65
1730361000000|2024-10-31 07:50:00|4396.2|4390.2|4398.9|4392.9|4399.5|4393.5|4392.9|4386.9|91
1730361300000|2024-10-31 07:55:00|4398.7|4392.7|4401.4|4395.4|4401.7|4395.7|4398|4392|62
1730361600000|2024-10-31 08:00:00|4401|4395|4401.4|4395.4|4401.9|4395.9|4399.9|4393.9|48
1730361900000|2024-10-31 08:05:00|4400.7|4394.7|4404.3|4398.3|4405|4399|4398.5|4392.5|59
1730362200000|2024-10-31 08:10:00|4404.1|4398.1|4405|4399|4405.5|4399.5|4402.5|4396.5|53
1730362500000|2024-10-31 08:15:00|4404.6|4398.6|4404|4398|4407|4401|4402.8|4396.8|98
1730362800000|2024-10-31 08:20:00|4404.1|4398.1|4416.2|4410.2|4417.1|4411.1|4403.6|4397.6|174
1730363100000|2024-10-31 08:25:00|4415.9|4409.9|4414.4|4408.4|4419.7|4413.7|4413.6|4407.6|169
1730363400000|2024-10-31 08:30:00|4414.3|4408.3|4424.7|4418.7|4425.7|4419.7|4406.3|4400.3|209
1730363700000|2024-10-31 08:35:00|4424.2|4418.2|4426.4|4420.4|4431.2|4425.2|4423.6|4417.6|129
1730364000000|2024-10-31 08:40:00|4426.2|4420.2|4425.8|4419.8|4426.7|4420.7|4419.3|4413.3|92
1730364300000|2024-10-31 08:45:00|4425.9|4419.9|4424.9|4418.9|4429.9|4423.9|4423.9|4417.9|44
1730364600000|2024-10-31 08:50:00|4425.4|4419.4|4432.4|4426.4|4432.9|4426.9|4424.4|4418.4|36
1730364900000|2024-10-31 08:55:00|4432.8|4426.8|4433.6|4427.6|4434.6|4428.6|4429.6|4423.6|65
1730365200000|2024-10-31 09:00:00|4433.7|4427.7|4432.4|4426.4|4434.2|4428.2|4430.3|4424.3|42
1730365500000|2024-10-31 09:05:00|4431.6|4425.6|4422.7|4416.7|4436.6|4430.6|4420.9|4414.9|453
1730365800000|2024-10-31 09:10:00|4423.1|4417.1|4418.7|4412.7|4424.6|4418.6|4415.1|4409.1|67
1730366100000|2024-10-31 09:15:00|4419.1|4413.1|4420.6|4414.6|4421.8|4415.8|4416.6|4410.6|30
1730366400000|2024-10-31 09:20:00|4421.6|4415.6|4424.7|4418.7|4426.4|4420.4|4421.6|4415.6|25
1730366700000|2024-10-31 09:25:00|4424.1|4418.1|4424.7|4418.7|4425.6|4419.6|4424.1|4418.1|12
1730367000000|2024-10-31 09:30:00|4424.2|4418.2|4425.6|4419.6|4425.6|4419.6|4424.2|4418.2|29
1730367300000|2024-10-31 09:35:00|4426.6|4420.6|4431.7|4425.7|4432.9|4426.9|4425.7|4419.7|94
1730367600000|2024-10-31 09:40:00|4431.2|4425.2|4433.1|4427.1|4434.6|4428.6|4430.7|4424.7|27
1730367900000|2024-10-31 09:45:00|4433.7|4427.7|4429.4|4423.4|4434.1|4428.1|4428.9|4422.9|67
1730368200000|2024-10-31 09:50:00|4428.9|4422.9|4430.7|4424.7|4431.7|4425.7|4428.9|4422.9|59
1730368500000|2024-10-31 09:55:00|4431.1|4425.1|4431.1|4425.1|4432.6|4426.6|4429.6|4423.6|9
1730368800000|2024-10-31 10:00:00|4431.2|4425.2|4429.9|4423.9|4431.7|4425.7|4429.9|4423.9|15
1730369100000|2024-10-31 10:05:00|4430.7|4424.7|4433.4|4427.4|4433.4|4427.4|4429.2|4423.2|28
1730369400000|2024-10-31 10:10:00|4433.1|4427.1|4435.2|4429.2|4435.6|4429.6|4429.6|4423.6|59
1730369700000|2024-10-31 10:15:00|4435.6|4429.6|4436.7|4430.7|4438.4|4432.4|4434.6|4428.6|152
1730370000000|2024-10-31 10:20:00|4436.4|4430.4|4441|4435|4441.9|4435.9|4436.4|4430.4|71
1730370300000|2024-10-31 10:25:00|4440.9|4434.9|4444|4438|4445.1|4439.1|4436.6|4430.6|181
1730370600000|2024-10-31 10:30:00|4443.4|4437.4|4435|4429|4443.4|4437.4|4434|4428|131
1730370900000|2024-10-31 10:35:00|4434.9|4428.9|4432|4426|4435|4429|4430|4424|47
1730371200000|2024-10-31 10:40:00|4432.1|4426.1|4432|4426|4434.9|4428.9|4431.5|4425.5|16
1730371500000|2024-10-31 10:45:00|4432.4|4426.4|4439|4433|4439|4433|4431.9|4425.9|67
1730371800000|2024-10-31 10:50:00|4439.1|4433.1|4425.4|4419.4|4440.1|4434.1|4425|4419|159
1730372100000|2024-10-31 10:55:00|4425.8|4419.8|4420.7|4414.7|4427.9|4421.9|4419.1|4413.1|87
1730372400000|2024-10-31 11:00:00|4421.1|4415.1|4432.7|4426.7|4433.1|4427.1|4421.1|4415.1|104
1730372700000|2024-10-31 11:05:00|4433.2|4427.2|4433.7|4427.7|4436.4|4430.4|4432.1|4426.1|33
1730373000000|2024-10-31 11:10:00|4433.9|4427.9|4430.7|4424.7|4434.7|4428.7|4430.7|4424.7|21
1730373300000|2024-10-31 11:15:00|4430.4|4424.4|4434.7|4428.7|4436.2|4430.2|4428.1|4422.1|43
1730373600000|2024-10-31 11:20:00|4434.9|4428.9|4436|4430|4440.9|4434.9|4433.9|4427.9|291
1730373900000|2024-10-31 11:25:00|4436.6|4430.6|4443|4437|4443.1|4437.1|4435.6|4429.6|42
1730374200000|2024-10-31 11:30:00|4442.9|4436.9|4441.3|4435.3|4443|4437|4438.1|4432.1|47
1730374500000|2024-10-31 11:35:00|4441.6|4435.6|4442.1|4436.1|4446.8|4440.8|4441.3|4435.3|127
1730374800000|2024-10-31 11:40:00|4441.8|4435.8|4445.6|4439.6|4447.8|4441.8|4441.8|4435.8|149
1730375100000|2024-10-31 11:45:00|4446.3|4440.3|4445.3|4439.3|4446.3|4440.3|4442.4|4436.4|73
1730375400000|2024-10-31 11:50:00|4444.9|4438.9|4444.3|4438.3|4445.4|4439.4|4441.6|4435.6|59
1730375700000|2024-10-31 11:55:00|4444.4|4438.4|4444.6|4438.6|4445.8|4439.8|4442.4|4436.4|60
1730376000000|2024-10-31 12:00:00|4445.3|4439.3|4435.3|4429.3|4446.1|4440.1|4434.3|4428.3|68
1730376300000|2024-10-31 12:05:00|4434.9|4428.9|4436.6|4430.6|4437.1|4431.1|4430.8|4424.8|83
1730376600000|2024-10-31 12:10:00|4436.3|4430.3|4437.3|4431.3|4439.1|4433.1|4436.1|4430.1|120
1730376900000|2024-10-31 12:15:00|4437.1|4431.1|4445.9|4439.9|4446.3|4440.3|4437.1|4431.1|197
1730377200000|2024-10-31 12:20:00|4446.1|4440.1|4456.1|4450.1|4456.1|4450.1|4445.9|4439.9|266
1730377500000|2024-10-31 12:25:00|4455.2|4449.2|4456.6|4450.6|4463.3|4457.3|4455.2|4449.2|307
1730377800000|2024-10-31 12:30:00|4456.4|4450.4|4456.6|4450.6|4461.4|4455.4|4453.4|4447.4|147
1730378100000|2024-10-31 12:35:00|4456.4|4450.4|4461.8|4455.8|4461.8|4455.8|4454.6|4448.6|142
1730378400000|2024-10-31 12:40:00|4461.4|4455.4|4454.9|4448.9|4461.4|4455.4|4452.6|4446.6|134
1730381400000|2024-10-31 13:30:00|4457.8|4451.8|4458.7|4452.7|4462.9|4456.9|4444.8|4438.8|1873
1730381700000|2024-10-31 13:35:00|4457.7|4451.7|4473|4467|4475|4469|4456.7|4450.7|1479
1730382000000|2024-10-31 13:40:00|4472.6|4466.6|4470.5|4464.5|4475|4469|4467.9|4461.9|950
1730382300000|2024-10-31 13:45:00|4470.8|4464.8|4455|4449|4472|4466|4452.5|4446.5|1605
1730382600000|2024-10-31 13:50:00|4454.6|4448.6|4451.6|4445.6|4458.1|4452.1|4449.2|4443.2|861
1730382900000|2024-10-31 13:55:00|4451.7|4445.7|4437.6|4431.6|4454.7|4448.7|4437.3|4431.3|815
1730383200000|2024-10-31 14:00:00|4438.1|4432.1|4437.3|4431.3|4442.8|4436.8|4434.5|4428.5|914
1730383500000|2024-10-31 14:05:00|4437.1|4431.1|4442.6|4436.6|4444.1|4438.1|4434.5|4428.5|486
1730383800000|2024-10-31 14:10:00|4442.5|4436.5|4453.5|4447.5|4454.9|4448.9|4441.1|4435.1|561
1730384100000|2024-10-31 14:15:00|4453.4|4447.4|4470.6|4464.6|4475.6|4469.6|4452.6|4446.6|742
1730384400000|2024-10-31 14:20:00|4470.5|4464.5|4468.1|4462.1|4473.1|4467.1|4462.1|4456.1|475
1730384700000|2024-10-31 14:25:00|4467.6|4461.6|4476.8|4470.8|4479.7|4473.7|4466.8|4460.8|355
1730385000000|2024-10-31 14:30:00|4477.3|4471.3|4485.9|4479.9|4488.1|4482.1|4476.1|4470.1|748
1730385300000|2024-10-31 14:35:00|4486.1|4480.1|4497.8|4491.8|4498.2|4492.2|4485.6|4479.6|904
1730385600000|2024-10-31 14:40:00|4497.7|4491.7|4500|4494|4503.6|4497.6|4495|4489|882
1730385900000|2024-10-31 14:45:00|4500.1|4494.1|4498.3|4492.3|4501.6|4495.6|4493.6|4487.6|615
1730386200000|2024-10-31 14:50:00|4498.6|4492.6|4509.8|4503.8|4510.3|4504.3|4492.6|4486.6|751
1730386500000|2024-10-31 14:55:00|4509.9|4503.9|4517.2|4511.2|4517.2|4511.2|4506.8|4500.8|1335
1730386800000|2024-10-31 15:00:00|4517|4511|4529.5|4523.5|4537.5|4531.5|4517|4511|1702
1730387100000|2024-10-31 15:05:00|4530|4524|4538.2|4532.2|4539.7|4533.7|4524.5|4518.5|1288
1730387400000|2024-10-31 15:10:00|4538.7|4532.7|4521.8|4515.8|4541.7|4535.7|4518.8|4512.8|1170
1730387700000|2024-10-31 15:15:00|4521.5|4515.5|4509.8|4503.8|4521.8|4515.8|4502.5|4496.5|800
1730388000000|2024-10-31 15:20:00|4509.5|4503.5|4509.5|4503.5|4512.5|4506.5|4506.2|4500.2|519
1730388300000|2024-10-31 15:25:00|4510.8|4504.8|4503.2|4497.2|4514.5|4508.5|4500.5|4494.5|703
1730388600000|2024-10-31 15:30:00|4502.8|4496.8|4507.1|4501.1|4507.7|4501.7|4501.5|4495.5|454
1730388900000|2024-10-31 15:35:00|4507.2|4501.2|4503.5|4497.5|4511.7|4505.7|4502.5|4496.5|605
1730389200000|2024-10-31 15:40:00|4503.8|4497.8|4505.7|4499.7|4505.7|4499.7|4502.5|4496.5|303
1730389500000|2024-10-31 15:45:00|4505.9|4499.9|4515.7|4509.7|4516.7|4510.7|4505.9|4499.9|523
1730389800000|2024-10-31 15:50:00|4516.1|4510.1|4501.5|4495.5|4516.1|4510.1|4501.5|4495.5|516
1730390100000|2024-10-31 15:55:00|4500.8|4494.8|4507.2|4501.2|4509.7|4503.7|4500.8|4494.8|519
1730390400000|2024-10-31 16:00:00|4507.6|4501.6|4498.5|4492.5|4508.7|4502.7|4495.8|4489.8|388
1730390700000|2024-10-31 16:05:00|4498.8|4492.8|4501.5|4495.5|4503.6|4497.6|4497.5|4491.5|358
1730391000000|2024-10-31 16:10:00|4501.2|4495.2|4494.5|4488.5|4504.1|4498.1|4492.5|4486.5|279
1730391300000|2024-10-31 16:15:00|4494.8|4488.8|4496.7|4490.7|4498.5|4492.5|4484.6|4478.6|516
1730391600000|2024-10-31 16:20:00|4497.1|4491.1|4491.7|4485.7|4497.1|4491.1|4491.7|4485.7|261
1730391900000|2024-10-31 16:25:00|4492.1|4486.1|4500.1|4494.1|4502.2|4496.2|4490.7|4484.7|318
1730392200000|2024-10-31 16:30:00|4500.2|4494.2|4506.1|4500.1|4506.2|4500.2|4500.2|4494.2|458
1730392500000|2024-10-31 16:35:00|4505.7|4499.7|4503.5|4497.5|4507.1|4501.1|4498.7|4492.7|444
1730392800000|2024-10-31 16:40:00|4504.5|4498.5|4502.5|4496.5|4507.1|4501.1|4502.5|4496.5|319
1730393100000|2024-10-31 16:45:00|4503.5|4497.5|4493|4487|4504.5|4498.5|4489.7|4483.7|352
1730393400000|2024-10-31 16:50:00|4493.5|4487.5|4491.8|4485.8|4494.5|4488.5|4491.2|4485.2|250
1730393700000|2024-10-31 16:55:00|4492.8|4486.8|4490.4|4484.4|4492.8|4486.8|4488.4|4482.4|388
1730394000000|2024-10-31 17:00:00|4490.8|4484.8|4491.7|4485.7|4494.7|4488.7|4489.8|4483.8|275
1730394300000|2024-10-31 17:05:00|4493.1|4487.1|4498.4|4492.4|4499|4493|4493.1|4487.1|411
1730394600000|2024-10-31 17:10:00|4498.7|4492.7|4504|4498|4506.4|4500.4|4498.7|4492.7|464
1730394900000|2024-10-31 17:15:00|4505|4499|4494.4|4488.4|4505.7|4499.7|4493.4|4487.4|426
1730395200000|2024-10-31 17:20:00|4495.1|4489.1|4498.7|4492.7|4499.6|4493.6|4494.9|4488.9|364
1730395500000|2024-10-31 17:25:00|4497.9|4491.9|4501.4|4495.4|4501.4|4495.4|4496.2|4490.2|311
1730395800000|2024-10-31 17:30:00|4500.4|4494.4|4505|4499|4507.3|4501.3|4499|4493|437
1730396100000|2024-10-31 17:35:00|4505.5|4499.5|4501|4495|4508.6|4502.6|4499.4|4493.4|463
1730396400000|2024-10-31 17:40:00|4500.6|4494.6|4506.9|4500.9|4507.4|4501.4|4499.7|4493.7|266
1730396700000|2024-10-31 17:45:00|4506.7|4500.7|4506|4500|4508.9|4502.9|4503.7|4497.7|470
1730397000000|2024-10-31 17:50:00|4506.7|4500.7|4503.7|4497.7|4506.9|4500.9|4502.1|4496.1|272
1730397300000|2024-10-31 17:55:00|4503.4|4497.4|4499.8|4493.8|4505.7|4499.7|4499.4|4493.4|535
1730397600000|2024-10-31 18:00:00|4500.2|4494.2|4504.4|4498.4|4505.4|4499.4|4499.4|4493.4|525
1730397900000|2024-10-31 18:05:00|4504.1|4498.1|4503.5|4497.5|4506|4500|4498.7|4492.7|689
1730398200000|2024-10-31 18:10:00|4503.9|4497.9|4515.7|4509.7|4518.7|4512.7|4501.7|4495.7|2035
1730398500000|2024-10-31 18:15:00|4515.4|4509.4|4532.1|4526.1|4532.8|4526.8|4514.4|4508.4|1944
1730419200000|2024-11-01 00:00:00|4543.5|4537.5|4554.3|4548.3|4557.2|4551.2|4541.8|4535.8|387
1730419500000|2024-11-01 00:05:00|4554.2|4548.2|4557.8|4551.8|4558.3|4552.3|4552|4546|212
1730419800000|2024-11-01 00:10:00|4557.9|4551.9|4558.4|4552.4|4563.3|4557.3|4555.6|4549.6|110
1730420100000|2024-11-01 00:15:00|4558.8|4552.8|4559.4|4553.4|4560.4|4554.4|4558.8|4552.8|169
1730420400000|2024-11-01 00:20:00|4560.6|4554.6|4562.8|4556.8|4566.7|4560.7|4556.1|4550.1|127
1730420700000|2024-11-01 00:25:00|4563.2|4557.2|4568.8|4562.8|4570.3|4564.3|4562.6|4556.6|84
1730421000000|2024-11-01 00:30:00|4569.3|4563.3|4571.8|4565.8|4571.8|4565.8|4563.8|4557.8|168
1730421300000|2024-11-01 00:35:00|4572.2|4566.2|4576.8|4570.8|4578.3|4572.3|4568.7|4562.7|266
1730421600000|2024-11-01 00:40:00|4576.5|4570.5|4575.8|4569.8|4580.7|4574.7|4572.2|4566.2|140
1730421900000|2024-11-01 00:45:00|4574.8|4568.8|4578.1|4572.1|4578.1|4572.1|4571.1|4565.1|127
1730422200000|2024-11-01 00:50:00|4578|4572|4575|4569|4580|4574|4574.8|4568.8|40
1730422500000|2024-11-01 00:55:00|4576|4570|4576.8|4570.8|4577.8|4571.8|4576|4570|32
1730422800000|2024-11-01 01:00:00|4577.8|4571.8|4586.8|4580.8|4588|4582|4577.3|4571.3|161
1730423100000|2024-11-01 01:05:00|4587|4581|4597.8|4591.8|4599.1|4593.1|4586.1|4580.1|181
1730423400000|2024-11-01 01:10:00|4597.5|4591.5|4590.2|4584.2|4597.5|4591.5|4584.6|4578.6|312
1730423700000|2024-11-01 01:15:00|4589.9|4583.9|4597.6|4591.6|4597.8|4591.8|4589|4583|74
1730424000000|2024-11-01 01:20:00|4598|4592|4595.8|4589.8|4600.5|4594.5|4594.5|4588.5|111
1730424300000|2024-11-01 01:25:00|4596|4590|4588.2|4582.2|4596.3|4590.3|4586.7|4580.7|69
1730424600000|2024-11-01 01:30:00|4588.6|4582.6|4585.7|4579.7|4588.6|4582.6|4584.3|4578.3|17
1730424900000|2024-11-01 01:35:00|4585.1|4579.1|4585.6|4579.6|4586.9|4580.9|4582.1|4576.1|30
1730425200000|2024-11-01 01:40:00|4585.9|4579.9|4581.3|4575.3|4586.3|4580.3|4580.3|4574.3|29
1730425500000|2024-11-01 01:45:00|4581.4|4575.4|4587.3|4581.3|4587.9|4581.9|4581.4|4575.4|27
1730425800000|2024-11-01 01:50:00|4587.4|4581.4|4586.9|4580.9|4590.4|4584.4|4583.6|4577.6|22
1730426100000|2024-11-01 01:55:00|4586.6|4580.6|4589.4|4583.4|4590.3|4584.3|4584.9|4578.9|8
1730426400000|2024-11-01 02:00:00|4589.6|4583.6|4586.3|4580.3|4592.3|4586.3|4585.8|4579.8|28
1730426700000|2024-11-01 02:05:00|4586.8|4580.8|4587.3|4581.3|4589.4|4583.4|4586.3|4580.3|11
1730427000000|2024-11-01 02:10:00|4587.6|4581.6|4582.3|4576.3|4588.3|4582.3|4581.3|4575.3|25
1730427300000|2024-11-01 02:15:00|4582.2|4576.2|4579.7|4573.7|4582.8|4576.8|4579.2|4573.2|39
1730427600000|2024-11-01 02:20:00|4579.3|4573.3|4583.4|4577.4|4584.3|4578.3|4578.9|4572.9|23
1730427900000|2024-11-01 02:25:00|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4581.1|4575.1|12
1730428200000|2024-11-01 02:30:00|4583.3|4577.3|4581.3|4575.3|4587.3|4581.3|4581|4575|21
1730428500000|2024-11-01 02:35:00|4581.6|4575.6|4577|4571|4586.4|4580.4|4576.3|4570.3|22
1730428800000|2024-11-01 02:40:00|4576.1|4570.1|4577.6|4571.6|4582.3|4576.3|4575.3|4569.3|27
1730429100000|2024-11-01 02:45:00|4577.3|4571.3|4579.3|4573.3|4582.3|4576.3|4569.1|4563.1|178
1730429400000|2024-11-01 02:50:00|4580|4574|4573.3|4567.3|4581.3|4575.3|4571.3|4565.3|47
1730429700000|2024-11-01 02:55:00|4573.4|4567.4|4582.3|4576.3|4583.3|4577.3|4572.4|4566.4|23
1730430000000|2024-11-01 03:00:00|4581.9|4575.9|4578.4|4572.4|4584.4|4578.4|4576.6|4570.6|153
1730430300000|2024-11-01 03:05:00|4578.1|4572.1|4585.2|4579.2|4585.9|4579.9|4575.9|4569.9|165
1730430600000|2024-11-01 03:10:00|4585.6|4579.6|4588.8|4582.8|4589.3|4583.3|4580.6|4574.6|38
1730430900000|2024-11-01 03:15:00|4589|4583|4589.7|4583.7|4589.7|4583.7|4584.8|4578.8|13
1730431200000|2024-11-01 03:20:00|4589.3|4583.3|4582.7|4576.7|4592|4586|4581.7|4575.7|143
1730431500000|2024-11-01 03:25:00|4583.1|4577.1|4587.8|4581.8|4587.8|4581.8|4582.3|4576.3|98
1730431800000|2024-11-01 03:30:00|4588|4582|4584.8|4578.8|4589.7|4583.7|4584.3|4578.3|25
1730432100000|2024-11-01 03:35:00|4584.7|4578.7|4583.2|4577.2|4584.8|4578.8|4580.8|4574.8|26
1730432400000|2024-11-01 03:40:00|4582.8|4576.8|4585.8|4579.8|4586.8|4580.8|4582.7|4576.7|34
1730432700000|2024-11-01 03:45:00|4585.7|4579.7|4584.3|4578.3|4586.8|4580.8|4583.7|4577.7|8
1730433000000|2024-11-01 03:50:00|4584.7|4578.7|4582.8|4576.8|4584.8|4578.8|4582.8|4576.8|36
1730433300000|2024-11-01 03:55:00|4583.2|4577.2|4583.8|4577.8|4586.2|4580.2|4583.2|4577.2|10
1730433600000|2024-11-01 04:00:00|4584.2|4578.2|4584.7|4578.7|4586.7|4580.7|4582.3|4576.3|11
1730433900000|2024-11-01 04:05:00|4585.2|4579.2|4584.2|4578.2|4586.2|4580.2|4583.3|4577.3|3
1730434200000|2024-11-01 04:10:00|4584|4578|4582.2|4576.2|4584|4578|4582.2|4576.2|1
1730434500000|2024-11-01 04:15:00|4582.8|4576.8|4583.8|4577.8|4584.5|4578.5|4582.8|4576.8|1
1730434800000|2024-11-01 04:20:00|4583.7|4577.7|4584.7|4578.7|4585.7|4579.7|4582|4576|6
1730435100000|2024-11-01 04:25:00|4584.8|4578.8|4585.2|4579.2|4585.7|4579.7|4583.3|4577.3|7
1730435400000|2024-11-01 04:30:00|4584.8|4578.8|4585.5|4579.5|4585.5|4579.5|4584.7|4578.7|2
1730435700000|2024-11-01 04:35:00|4585.2|4579.2|4586.3|4580.3|4586.3|4580.3|4583.8|4577.8|7
1730436000000|2024-11-01 04:40:00|4586.7|4580.7|4586.8|4580.8|4586.8|4580.8|4585.8|4579.8|4
1730436300000|2024-11-01 04:45:00|4586.7|4580.7|4586.7|4580.7|4587.2|4581.2|4586.2|4580.2|3
1730436600000|2024-11-01 04:50:00|4586.3|4580.3|4585.8|4579.8|4586.7|4580.7|4585.3|4579.3|7
1730436900000|2024-11-01 04:55:00|4586|4580|4587.8|4581.8|4589.4|4583.4|4585.7|4579.7|23
1730437200000|2024-11-01 05:00:00|4588.2|4582.2|4588.3|4582.3|4588.5|4582.5|4587.3|4581.3|5
1730437500000|2024-11-01 05:05:00|4588|4582|4588.7|4582.7|4589|4583|4587.3|4581.3|11
1730437800000|2024-11-01 05:10:00|4589|4583|4588.7|4582.7|4589|4583|4587.7|4581.7|7
1730438100000|2024-11-01 05:15:00|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.7|4581.7|5
1730438400000|2024-11-01 05:20:00|4588.2|4582.2|4587.7|4581.7|4588.7|4582.7|4587.3|4581.3|2
1730438700000|2024-11-01 05:25:00|4586.8|4580.8|4588.7|4582.7|4588.7|4582.7|4586.7|4580.7|21
1730439000000|2024-11-01 05:30:00|4589.7|4583.7|4585.7|4579.7|4592.3|4586.3|4584.2|4578.2|35
1730439300000|2024-11-01 05:35:00|4585.5|4579.5|4589.7|4583.7|4590.8|4584.8|4585.5|4579.5|17
1730439600000|2024-11-01 05:40:00|4589.8|4583.8|4589.2|4583.2|4590.8|4584.8|4587.2|4581.2|19
1730439900000|2024-11-01 05:45:00|4588.8|4582.8|4587.8|4581.8|4591.7|4585.7|4587.7|4581.7|13
1730440200000|2024-11-01 05:50:00|4588.2|4582.2|4589.7|4583.7|4590.7|4584.7|4586.7|4580.7|35
1730440500000|2024-11-01 05:55:00|4590.7|4584.7|4589.7|4583.7|4591.7|4585.7|4589.7|4583.7|10
1730440800000|2024-11-01 06:00:00|4590|4584|4589.8|4583.8|4591.5|4585.5|4589.3|4583.3|56
1730441100000|2024-11-01 06:05:00|4589.7|4583.7|4590.8|4584.8|4591.8|4585.8|4586.7|4580.7|51
1730441400000|2024-11-01 06:10:00|4591.2|4585.2|4588.4|4582.4|4595.9|4589.9|4588.4|4582.4|133
1730441700000|2024-11-01 06:15:00|4588.5|4582.5|4587.5|4581.5|4591.4|4585.4|4587.4|4581.4|21
1730442000000|2024-11-01 06:20:00|4587.9|4581.9|4586.9|4580.9|4589.5|4583.5|4586.5|4580.5|33
1730442300000|2024-11-01 06:25:00|4586.4|4580.4|4580.9|4574.9|4587.3|4581.3|4580.3|4574.3|11
1730442600000|2024-11-01 06:30:00|4581.3|4575.3|4584.3|4578.3|4584.8|4578.8|4579|4573|47
1730442900000|2024-11-01 06:35:00|4584.4|4578.4|4584.3|4578.3|4586.4|4580.4|4582.3|4576.3|17
1730443200000|2024-11-01 06:40:00|4583.5|4577.5|4586|4580|4588.4|4582.4|4583.5|4577.5|10
1730443500000|2024-11-01 06:45:00|4586.4|4580.4|4586|4580|4588.5|4582.5|4586|4580|11
1730443800000|2024-11-01 06:50:00|4586.4|4580.4|4584|4578|4587.3|4581.3|4581.9|4575.9|17
1730444100000|2024-11-01 06:55:00|4585.9|4579.9|4587.5|4581.5|4588.5|4582.5|4585.9|4579.9|58
1730444400000|2024-11-01 07:00:00|4587.4|4581.4|4584.4|4578.4|4587.5|4581.5|4583.9|4577.9|7
1730444700000|2024-11-01 07:05:00|4584.3|4578.3|4585.5|4579.5|4586.9|4580.9|4583.5|4577.5|3
1730445000000|2024-11-01 07:10:00|4585.4|4579.4|4586|4580|4587.4|4581.4|4585|4579|2
1730445300000|2024-11-01 07:15:00|4586.5|4580.5|4584.9|4578.9|4587.8|4581.8|4584.5|4578.5|4
1730445600000|2024-11-01 07:20:00|4585.3|4579.3|4585.4|4579.4|4586|4580|4584.5|4578.5|5
1730445900000|2024-11-01 07:25:00|4585.5|4579.5|4581.4|4575.4|4586.8|4580.8|4581.4|4575.4|3
1730446200000|2024-11-01 07:30:00|4582.1|4576.1|4586.5|4580.5|4587.6|4581.6|4582.1|4576.1|19
1730446500000|2024-11-01 07:35:00|4586.4|4580.4|4586.3|4580.3|4587.5|4581.5|4585.9|4579.9|15
1730446800000|2024-11-01 07:40:00|4586.4|4580.4|4586.7|4580.7|4587.5|4581.5|4584.3|4578.3|22
1730447100000|2024-11-01 07:45:00|4587|4581|4591.7|4585.7|4591.7|4585.7|4584.5|4578.5|35
1730447400000|2024-11-01 07:50:00|4590.9|4584.9|4601|4595|4601|4595|4590.9|4584.9|148
1730447700000|2024-11-01 07:55:00|4601.2|4595.2|4611.2|4605.2|4611.2|4605.2|4601|4595|138
1730448000000|2024-11-01 08:00:00|4610.8|4604.8|4619.7|4613.7|4619.7|4613.7|4609.7|4603.7|126
1730448300000|2024-11-01 08:05:00|4620.2|4614.2|4624.2|4618.2|4629.8|4623.8|4619.7|4613.7|243
1730448600000|2024-11-01 08:10:00|4623.8|4617.8|4628.2|4622.2|4630|4624|4623.8|4617.8|44
1730448900000|2024-11-01 08:15:00|4628.3|4622.3|4633.2|4627.2|4633.8|4627.8|4627.5|4621.5|82
1730449200000|2024-11-01 08:20:00|4633|4627|4627.5|4621.5|4633.9|4627.9|4627.5|4621.5|78
1730449500000|2024-11-01 08:25:00|4627.2|4621.2|4622.7|4616.7|4627.2|4621.2|4621|4615|62
1730449800000|2024-11-01 08:30:00|4622.3|4616.3|4627.1|4621.1|4628.3|4622.3|4620.3|4614.3|577
1730450100000|2024-11-01 08:35:00|4626.7|4620.7|4630.6|4624.6|4633.8|4627.8|4625.8|4619.8|95
1730450400000|2024-11-01 08:40:00|4630.2|4624.2|4627.6|4621.6|4630.2|4624.2|4625.6|4619.6|192
1730450700000|2024-11-01 08:45:00|4629.1|4623.1|4618.3|4612.3|4629.1|4623.1|4618.3|4612.3|103
1730451000000|2024-11-01 08:50:00|4617.2|4611.2|4620.9|4614.9|4625.7|4619.7|4614.5|4608.5|97
1730451300000|2024-11-01 08:55:00|4620.2|4614.2|4620.9|4614.9|4622.3|4616.3|4617.3|4611.3|102
1730451600000|2024-11-01 09:00:00|4621.4|4615.4|4624.2|4618.2|4624.9|4618.9|4620.9|4614.9|93
1730451900000|2024-11-01 09:05:00|4624.9|4618.9|4628.1|4622.1|4628.8|4622.8|4620.7|4614.7|89
1730452200000|2024-11-01 09:10:00|4628.4|4622.4|4630.1|4624.1|4632.3|4626.3|4628.1|4622.1|45
1730452500000|2024-11-01 09:15:00|4629.2|4623.2|4627.6|4621.6|4631.1|4625.1|4626.9|4620.9|40
1730452800000|2024-11-01 09:20:00|4627.9|4621.9|4630.2|4624.2|4630.9|4624.9|4625.7|4619.7|22
1730453100000|2024-11-01 09:25:00|4629.9|4623.9|4635.7|4629.7|4637.1|4631.1|4629.1|4623.1|63
1730453400000|2024-11-01 09:30:00|4635.6|4629.6|4639.4|4633.4|4639.4|4633.4|4631.6|4625.6|51
1730453700000|2024-11-01 09:35:00|4638.7|4632.7|4638.3|4632.3|4638.8|4632.8|4636.1|4630.1|35
1730454000000|2024-11-01 09:40:00|4638.2|4632.2|4639.6|4633.6|4639.6|4633.6|4634.8|4628.8|55
1730454300000|2024-11-01 09:45:00|4639.2|4633.2|4638.2|4632.2|4639.6|4633.6|4636.2|4630.2|43
1730454600000|2024-11-01 09:50:00|4638.6|4632.6|4641.9|4635.9|4644.2|4638.2|4638.2|4632.2|60
1730454900000|2024-11-01 09:55:00|4641.6|4635.6|4635.8|4629.8|4645.3|4639.3|4635.4|4629.4|171
1730455200000|2024-11-01 10:00:00|4635.4|4629.4|4626.1|4620.1|4635.8|4629.8|4624.8|4618.8|303
1730455500000|2024-11-01 10:05:00|4625.9|4619.9|4622.4|4616.4|4628.1|4622.1|4616.5|4610.5|161
1730455800000|2024-11-01 10:10:00|4623.2|4617.2|4614.6|4608.6|4623.4|4617.4|4614.5|4608.5|141
1730456100000|2024-11-01 10:15:00|4614.5|4608.5|4619.9|4613.9|4619.9|4613.9|4614.5|4608.5|41
1730456400000|2024-11-01 10:20:00|4620.3|4614.3|4617.1|4611.1|4621.1|4615.1|4614.8|4608.8|70
1730456700000|2024-11-01 10:25:00|4616.7|4610.7|4617.1|4611.1|4618.1|4612.1|4612.6|4606.6|57
1730457000000|2024-11-01 10:30:00|4617.9|4611.9|4602.5|4596.5|4618.1|4612.1|4601.5|4595.5|111
1730457300000|2024-11-01 10:35:00|4602.4|4596.4|4603.5|4597.5|4605.5|4599.5|4600.6|4594.6|102
1730457600000|2024-11-01 10:40:00|4603|4597|4600.4|4594.4|4603.5|4597.5|4599.4|4593.4|126
1730457900000|2024-11-01 10:45:00|4600.5|4594.5|4601|4595|4604.1|4598.1|4600.5|4594.5|44
1730458200000|2024-11-01 10:50:00|4601.6|4595.6|4599.6|4593.6|4602.6|4596.6|4599|4593|55
1730458500000|2024-11-01 10:55:00|4599.8|4593.8|4600|4594|4600.3|4594.3|4599|4593|26
1730458800000|2024-11-01 11:00:00|4600.1|4594.1|4595.6|4589.6|4600.3|4594.3|4593.3|4587.3|141
1730459100000|2024-11-01 11:05:00|4595.3|4589.3|4594.8|4588.8|4596.8|4590.8|4592.9|4586.9|123
1730459400000|2024-11-01 11:10:00|4598.9|4592.9|4592.9|4586.9|4598.9|4592.9|4589.6|4583.6|157
1730459700000|2024-11-01 11:15:00|4592.8|4586.8|4590.4|4584.4|4593.9|4587.9|4587|4581|87
1730460000000|2024-11-01 11:20:00|4590.3|4584.3|4591.9|4585.9|4594.8|4588.8|4589.4|4583.4|32
1730460300000|2024-11-01 11:25:00|4592.3|4586.3|4595.6|4589.6|4595.8|4589.8|4589.4|4583.4|47
1730460600000|2024-11-01 11:30:00|4594.8|4588.8|4597.1|4591.1|4598.5|4592.5|4593.6|4587.6|82
1730460900000|2024-11-01 11:35:00|4597|4591|4598.5|4592.5|4600.5|4594.5|4596.9|4590.9|62
1730461200000|2024-11-01 11:40:00|4598.9|4592.9|4597.2|4591.2|4599.5|4593.5|4595.9|4589.9|65
1730461500000|2024-11-01 11:45:00|4596.9|4590.9|4600.9|4594.9|4601.5|4595.5|4596.7|4590.7|55
1730461800000|2024-11-01 11:50:00|4601.2|4595.2|4600.1|4594.1|4601.5|4595.5|4598.4|4592.4|73
1730462100000|2024-11-01 11:55:00|4600.3|4594.3|4604.5|4598.5|4604.5|4598.5|4600.1|4594.1|24
1730462400000|2024-11-01 12:00:00|4604|4598|4599.6|4593.6|4607.5|4601.5|4598|4592|114
1730462700000|2024-11-01 12:05:00|4600.5|4594.5|4600|4594|4600.6|4594.6|4597.4|4591.4|88
1730463000000|2024-11-01 12:10:00|4600.5|4594.5|4603.4|4597.4|4607.4|4601.4|4599.9|4593.9|70
1730463300000|2024-11-01 12:15:00|4604|4598|4610.9|4604.9|4610.9|4604.9|4602.9|4596.9|200
1730463600000|2024-11-01 12:20:00|4610.7|4604.7|4610.7|4604.7|4613.2|4607.2|4608.2|4602.2|93
1730463900000|2024-11-01 12:25:00|4610.6|4604.6|4610.5|4604.5|4613.1|4607.1|4609.6|4603.6|148
1730464200000|2024-11-01 12:30:00|4611|4605|4607|4601|4613|4607|4600|4594|414
1730464500000|2024-11-01 12:35:00|4606.8|4600.8|4613.1|4607.1|4613.6|4607.6|4604.1|4598.1|233
1730464800000|2024-11-01 12:40:00|4614.1|4608.1|4611.2|4605.2|4614.1|4608.1|4607.1|4601.1|184
1730467800000|2024-11-01 13:30:00|4625.8|4619.8|4630.1|4624.1|4642.5|4636.5|4613.5|4607.5|2679
1730468100000|2024-11-01 13:35:00|4629.6|4623.6|4616.6|4610.6|4638.2|4632.2|4614|4608|1359
1730468400000|2024-11-01 13:40:00|4615.1|4609.1|4619.6|4613.6|4622.6|4616.6|4602.3|4596.3|1018
1730468700000|2024-11-01 13:45:00|4618.6|4612.6|4626.2|4620.2|4633.1|4627.1|4612.3|4606.3|1070
1730469000000|2024-11-01 13:50:00|4626.6|4620.6|4629.3|4623.3|4637.3|4631.3|4624.3|4618.3|774
1730469300000|2024-11-01 13:55:00|4629.8|4623.8|4628.4|4622.4|4631.4|4625.4|4618.6|4612.6|811
1730469600000|2024-11-01 14:00:00|4629|4623|4628.6|4622.6|4633.7|4627.7|4624.9|4618.9|751
1730469900000|2024-11-01 14:05:00|4627.6|4621.6|4639.6|4633.6|4640.3|4634.3|4627.1|4621.1|877
1730470200000|2024-11-01 14:10:00|4640.5|4634.5|4652|4646|4654|4648|4639.6|4633.6|1046
1730470500000|2024-11-01 14:15:00|4651.6|4645.6|4629.8|4623.8|4652.6|4646.6|4628.8|4622.8|862
1730470800000|2024-11-01 14:20:00|4630.2|4624.2|4622.8|4616.8|4642|4636|4622.4|4616.4|912
1730471100000|2024-11-01 14:25:00|4622.4|4616.4|4621.6|4615.6|4623.8|4617.8|4617.1|4611.1|718
1730471400000|2024-11-01 14:30:00|4621.7|4615.7|4605.9|4599.9|4627.3|4621.3|4601.9|4595.9|1128
1730471700000|2024-11-01 14:35:00|4605.8|4599.8|4606.9|4600.9|4615.2|4609.2|4603.3|4597.3|544
1730472000000|2024-11-01 14:40:00|4607.4|4601.4|4595.9|4589.9|4607.4|4601.4|4595.7|4589.7|744
1730472300000|2024-11-01 14:45:00|4595.5|4589.5|4592.8|4586.8|4596.5|4590.5|4587|4581|1075
1730472600000|2024-11-01 14:50:00|4592.6|4586.6|4594.9|4588.9|4598.3|4592.3|4586.7|4580.7|903
1730472900000|2024-11-01 14:55:00|4595.4|4589.4|4607.6|4601.6|4608|4602|4587|4581|431
1730473200000|2024-11-01 15:00:00|4608|4602|4617.6|4611.6|4620.9|4614.9|4601.8|4595.8|1090
1730473500000|2024-11-01 15:05:00|4617.9|4611.9|4617.4|4611.4|4623.8|4617.8|4612.5|4606.5|782
1730473800000|2024-11-01 15:10:00|4616.7|4610.7|4616.8|4610.8|4627.1|4621.1|4611.4|4605.4|969
1730474100000|2024-11-01 15:15:00|4616.7|4610.7|4616.4|4610.4|4619.8|4613.8|4614.8|4608.8|258
1730474400000|2024-11-01 15:20:00|4616.8|4610.8|4617.5|4611.5|4619.8|4613.8|4608.5|4602.5|515
1730474700000|2024-11-01 15:25:00|4615.9|4609.9|4604.4|4598.4|4617.5|4611.5|4598.4|4592.4|626
1730475000000|2024-11-01 15:30:00|4604.5|4598.5|4604.5|4598.5|4605.4|4599.4|4593.4|4587.4|572
1730475300000|2024-11-01 15:35:00|4604.4|4598.4|4599.2|4593.2|4607.5|4601.5|4597.1|4591.1|453
1730475600000|2024-11-01 15:40:00|4599.1|4593.1|4606.1|4600.1|4608.1|4602.1|4593.7|4587.7|689
1730475900000|2024-11-01 15:45:00|4606|4600|4595.3|4589.3|4615.5|4609.5|4592.8|4586.8|693
1730476200000|2024-11-01 15:50:00|4594.9|4588.9|4593.9|4587.9|4598.3|4592.3|4591.9|4585.9|297
1730476500000|2024-11-01 15:55:00|4593.3|4587.3|4586.4|4580.4|4593.3|4587.3|4584.3|4578.3|671
1730476800000|2024-11-01 16:00:00|4586.3|4580.3|4589.7|4583.7|4589.7|4583.7|4579.7|4573.7|654
1730477100000|2024-11-01 16:05:00|4589.5|4583.5|4576|4570|4591|4585|4576|4570|574
1730477400000|2024-11-01 16:10:00|4576.3|4570.3|4566.8|4560.8|4579.1|4573.1|4566.8|4560.8|1470
1730477700000|2024-11-01 16:15:00|4566.6|4560.6|4564.8|4558.8|4569.8|4563.8|4562.6|4556.6|651
1730478000000|2024-11-01 16:20:00|4564.2|4558.2|4573.2|4567.2|4577.1|4571.1|4561.6|4555.6|906
1730478300000|2024-11-01 16:25:00|4573.1|4567.1|4563.3|4557.3|4575.1|4569.1|4558.3|4552.3|505
1730478600000|2024-11-01 16:30:00|4564.2|4558.2|4575.1|4569.1|4576.7|4570.7|4561.9|4555.9|569
1730478900000|2024-11-01 16:35:00|4574.1|4568.1|4568.6|4562.6|4574.1|4568.1|4568.6|4562.6|403
1730479200000|2024-11-01 16:40:00|4568.5|4562.5|4575|4569|4575.5|4569.5|4562.8|4556.8|386
1730479500000|2024-11-01 16:45:00|4574.8|4568.8|4585|4579|4589|4583|4572.5|4566.5|620
1730479800000|2024-11-01 16:50:00|4585.5|4579.5|4591.6|4585.6|4595.3|4589.3|4583|4577|534
1730480100000|2024-11-01 16:55:00|4591.3|4585.3|4602.8|4596.8|4604.4|4598.4|4590.3|4584.3|957
1730480400000|2024-11-01 17:00:00|4601.4|4595.4|4615.5|4609.5|4616.7|4610.7|4601.4|4595.4|632
1730480700000|2024-11-01 17:05:00|4615.7|4609.7|4608|4602|4615.7|4609.7|4602.2|4596.2|284
1730481000000|2024-11-01 17:10:00|4607.9|4601.9|4611.8|4605.8|4612.2|4606.2|4604|4598|212
1730481300000|2024-11-01 17:15:00|4611.2|4605.2|4600.5|4594.5|4611.2|4605.2|4599.9|4593.9|228
1730481600000|2024-11-01 17:20:00|4600.9|4594.9|4599.2|4593.2|4602.2|4596.2|4597|4591|302
1730481900000|2024-11-01 17:25:00|4598.2|4592.2|4594.2|4588.2|4599.2|4593.2|4592|4586|310
1730482200000|2024-11-01 17:30:00|4594.7|4588.7|4588.5|4582.5|4597.7|4591.7|4587.3|4581.3|322
1730482500000|2024-11-01 17:35:00|4588.9|4582.9|4596.3|4590.3|4596.4|4590.4|4588.2|4582.2|244
1730482800000|2024-11-01 17:40:00|4596.2|4590.2|4595.8|4589.8|4596.4|4590.4|4592.3|4586.3|287
1730483100000|2024-11-01 17:45:00|4595.9|4589.9|4596.1|4590.1|4597.7|4591.7|4593.1|4587.1|319
1730483400000|2024-11-01 17:50:00|4595.4|4589.4|4605.2|4599.2|4606.6|4600.6|4594.7|4588.7|519
1730483700000|2024-11-01 17:55:00|4605.6|4599.6|4610.8|4604.8|4612|4606|4605.2|4599.2|1008
1730484000000|2024-11-01 18:00:00|4610.4|4604.4|4613.2|4607.2|4617.8|4611.8|4607.8|4601.8|648
1730484300000|2024-11-01 18:05:00|4613.3|4607.3|4612|4606|4616.3|4610.3|4611.3|4605.3|930
1730484600000|2024-11-01 18:10:00|4611.8|4605.8|4617.7|4611.7|4617.7|4611.7|4603.7|4597.7|2996
1730484900000|2024-11-01 18:15:00|4617.4|4611.4|4625.9|4619.9|4629.1|4623.1|4616.7|4610.7|2566
1730682000000|2024-11-04 01:00:00|4651.5|4645.5|4638.3|4632.3|4653.3|4647.3|4637.4|4631.4|673
1730682300000|2024-11-04 01:05:00|4637.8|4631.8|4630.4|4624.4|4639.9|4633.9|4630.3|4624.3|239
1730682600000|2024-11-04 01:10:00|4630.3|4624.3|4634|4628|4636.3|4630.3|4625.3|4619.3|245
1730682900000|2024-11-04 01:15:00|4634.4|4628.4|4635.7|4629.7|4637.5|4631.5|4633.4|4627.4|68
1730683200000|2024-11-04 01:20:00|4635.3|4629.3|4637.9|4631.9|4642|4636|4635.3|4629.3|170
1730683500000|2024-11-04 01:25:00|4637.5|4631.5|4635|4629|4641|4635|4634.4|4628.4|41
1730683800000|2024-11-04 01:30:00|4636.5|4630.5|4636.4|4630.4|4640.5|4634.5|4633|4627|70
1730684100000|2024-11-04 01:35:00|4636|4630|4621.3|4615.3|4636.5|4630.5|4621.3|4615.3|163
1730684400000|2024-11-04 01:40:00|4621.4|4615.4|4625.3|4619.3|4626.3|4620.3|4619.2|4613.2|56
1730684700000|2024-11-04 01:45:00|4625.7|4619.7|4626.3|4620.3|4627.7|4621.7|4624.3|4618.3|19
1730685000000|2024-11-04 01:50:00|4626.8|4620.8|4624.3|4618.3|4627.3|4621.3|4620.2|4614.2|48
1730685300000|2024-11-04 01:55:00|4625.2|4619.2|4627.3|4621.3|4631.4|4625.4|4625.2|4619.2|57
1730685600000|2024-11-04 02:00:00|4627.4|4621.4|4626.4|4620.4|4630.9|4624.9|4626.3|4620.3|53
1730685900000|2024-11-04 02:05:00|4626.8|4620.8|4634.3|4628.3|4637.3|4631.3|4626.4|4620.4|40
1730686200000|2024-11-04 02:10:00|4634.9|4628.9|4622.2|4616.2|4635.3|4629.3|4622.2|4616.2|57
1730686500000|2024-11-04 02:15:00|4622.3|4616.3|4618.1|4612.1|4623.2|4617.2|4617.3|4611.3|66
1730686800000|2024-11-04 02:20:00|4618.2|4612.2|4618.8|4612.8|4623.2|4617.2|4618.2|4612.2|28
1730687100000|2024-11-04 02:25:00|4619.6|4613.6|4618.3|4612.3|4621.3|4615.3|4618.3|4612.3|23
1730687400000|2024-11-04 02:30:00|4618.2|4612.2|4630.2|4624.2|4634.7|4628.7|4617.8|4611.8|64
1730687700000|2024-11-04 02:35:00|4630.3|4624.3|4628.9|4622.9|4631.3|4625.3|4625.3|4619.3|33
1730688000000|2024-11-04 02:40:00|4629.3|4623.3|4627.3|4621.3|4631.3|4625.3|4625.3|4619.3|9
1730688300000|2024-11-04 02:45:00|4627.4|4621.4|4625.7|4619.7|4629.1|4623.1|4623.3|4617.3|11
1730688600000|2024-11-04 02:50:00|4626.1|4620.1|4623.2|4617.2|4627.3|4621.3|4622.2|4616.2|13
1730688900000|2024-11-04 02:55:00|4622.3|4616.3|4632.1|4626.1|4632.7|4626.7|4620.3|4614.3|10
1730689200000|2024-11-04 03:00:00|4631.7|4625.7|4630.8|4624.8|4634.3|4628.3|4630.2|4624.2|20
1730689500000|2024-11-04 03:05:00|4631.2|4625.2|4637|4631|4638.7|4632.7|4629.7|4623.7|45
1730689800000|2024-11-04 03:10:00|4636.7|4630.7|4633.3|4627.3|4639.7|4633.7|4632.3|4626.3|26
1730690100000|2024-11-04 03:15:00|4633.2|4627.2|4620.5|4614.5|4634.8|4628.8|4619.1|4613.1|47
1730690400000|2024-11-04 03:20:00|4620.9|4614.9|4619.5|4613.5|4621.4|4615.4|4615.5|4609.5|64
1730690700000|2024-11-04 03:25:00|4619.6|4613.6|4617.5|4611.5|4620.5|4614.5|4617|4611|10
1730691000000|2024-11-04 03:30:00|4617|4611|4618|4612|4619.1|4613.1|4617|4611|16
1730691300000|2024-11-04 03:35:00|4618.4|4612.4|4619.5|4613.5|4619.5|4613.5|4618|4612|9
1730691600000|2024-11-04 03:40:00|4619.4|4613.4|4622.4|4616.4|4622.4|4616.4|4618.5|4612.5|20
1730691900000|2024-11-04 03:45:00|4623.4|4617.4|4626.4|4620.4|4627.5|4621.5|4623.4|4617.4|22
1730692200000|2024-11-04 03:50:00|4626.8|4620.8|4626|4620|4628|4622|4624|4618|27
1730692500000|2024-11-04 03:55:00|4626.5|4620.5|4623.5|4617.5|4626.5|4620.5|4623.4|4617.4|10
1730692800000|2024-11-04 04:00:00|4623.4|4617.4|4629.1|4623.1|4629.1|4623.1|4623|4617|11
1730693100000|2024-11-04 04:05:00|4629.5|4623.5|4633.1|4627.1|4633.5|4627.5|4629.5|4623.5|23
1730693400000|2024-11-04 04:10:00|4632.6|4626.6|4630.6|4624.6|4632.6|4626.6|4630.3|4624.3|11
1730693700000|2024-11-04 04:15:00|4630|4624|4625.1|4619.1|4630.3|4624.3|4623.5|4617.5|22
1730694000000|2024-11-04 04:20:00|4624.8|4618.8|4623.8|4617.8|4625.1|4619.1|4623.6|4617.6|2
1730694300000|2024-11-04 04:25:00|4624.1|4618.1|4621.1|4615.1|4624.1|4618.1|4620.6|4614.6|19
1730694600000|2024-11-04 04:30:00|4620.8|4614.8|4616.8|4610.8|4621.1|4615.1|4616.3|4610.3|23
1730694900000|2024-11-04 04:35:00|4617.1|4611.1|4618.8|4612.8|4618.8|4612.8|4616.8|4610.8|3
1730695200000|2024-11-04 04:40:00|4619.1|4613.1|4619.8|4613.8|4620.6|4614.6|4618.8|4612.8|16
1730695500000|2024-11-04 04:45:00|4619.3|4613.3|4618.3|4612.3|4619.3|4613.3|4618.3|4612.3|5
1730695800000|2024-11-04 04:50:00|4618.8|4612.8|4618.6|4612.6|4618.8|4612.8|4617.3|4611.3|17
1730696100000|2024-11-04 04:55:00|4618.8|4612.8|4619.2|4613.2|4620.6|4614.6|4618.6|4612.6|8
1730696400000|2024-11-04 05:00:00|4618.9|4612.9|4620.7|4614.7|4620.7|4614.7|4618.7|4612.7|9
1730696700000|2024-11-04 05:05:00|4620.6|4614.6|4622.7|4616.7|4625.6|4619.6|4619.2|4613.2|10
1730697000000|2024-11-04 05:10:00|4622.6|4616.6|4619.7|4613.7|4622.6|4616.6|4619.6|4613.6|12
1730697300000|2024-11-04 05:15:00|4619.6|4613.6|4619.6|4613.6|4619.7|4613.7|4618.7|4612.7|6
1730697600000|2024-11-04 05:20:00|4619.7|4613.7|4618.6|4612.6|4619.7|4613.7|4618.6|4612.6|3
1730697900000|2024-11-04 05:25:00|4619.5|4613.5|4624.6|4618.6|4624.6|4618.6|4618.6|4612.6|71
1730698200000|2024-11-04 05:30:00|4624.5|4618.5|4624.7|4618.7|4627.2|4621.2|4621.2|4615.2|34
1730698500000|2024-11-04 05:35:00|4624.2|4618.2|4625.1|4619.1|4626.7|4620.7|4623.6|4617.6|20
1730698800000|2024-11-04 05:40:00|4624.7|4618.7|4624.7|4618.7|4626.2|4620.2|4623.7|4617.7|7
1730699100000|2024-11-04 05:45:00|4625.1|4619.1|4626.6|4620.6|4626.6|4620.6|4623.7|4617.7|4
1730699400000|2024-11-04 05:50:00|4625.7|4619.7|4622.2|4616.2|4630.6|4624.6|4621.7|4615.7|49
1730699700000|2024-11-04 05:55:00|4620|4614|4622.7|4616.7|4622.7|4616.7|4619.6|4613.6|31
1730700000000|2024-11-04 06:00:00|4621.9|4615.9|4620.9|4614.9|4622.7|4616.7|4618.9|4612.9|19
1730700300000|2024-11-04 06:05:00|4620.2|4614.2|4617.7|4611.7|4620.4|4614.4|4614.5|4608.5|23
1730700600000|2024-11-04 06:10:00|4617.4|4611.4|4621.9|4615.9|4621.9|4615.9|4617.4|4611.4|7
1730700900000|2024-11-04 06:15:00|4622.2|4616.2|4621|4615|4622.7|4616.7|4619.9|4613.9|6
1730701200000|2024-11-04 06:20:00|4621.4|4615.4|4620.4|4614.4|4621.4|4615.4|4617.7|4611.7|2
1730701500000|2024-11-04 06:25:00|4620.9|4614.9|4621.9|4615.9|4622.2|4616.2|4620.4|4614.4|9
1730701800000|2024-11-04 06:30:00|4622.2|4616.2|4629.7|4623.7|4631.5|4625.5|4619.7|4613.7|64
1730702100000|2024-11-04 06:35:00|4629.4|4623.4|4627.9|4621.9|4630.7|4624.7|4626.9|4620.9|18
1730702400000|2024-11-04 06:40:00|4627.7|4621.7|4628.7|4622.7|4629.7|4623.7|4626|4620|11
1730702700000|2024-11-04 06:45:00|4628.8|4622.8|4625.7|4619.7|4629|4623|4625.3|4619.3|6
1730703000000|2024-11-04 06:50:00|4625.3|4619.3|4620.7|4614.7|4625.3|4619.3|4618.7|4612.7|21
1730703300000|2024-11-04 06:55:00|4620.3|4614.3|4623.7|4617.7|4623.7|4617.7|4616.7|4610.7|4
1730703600000|2024-11-04 07:00:00|4623.3|4617.3|4628.5|4622.5|4629.5|4623.5|4622.8|4616.8|9
1730703900000|2024-11-04 07:05:00|4628.8|4622.8|4620.7|4614.7|4629|4623|4620|4614|19
1730704200000|2024-11-04 07:10:00|4621.7|4615.7|4623|4617|4624.8|4618.8|4621|4615|13
1730704500000|2024-11-04 07:15:00|4622.5|4616.5|4620.5|4614.5|4622.8|4616.8|4620.5|4614.5|13
1730704800000|2024-11-04 07:20:00|4620.8|4614.8|4617.8|4611.8|4620.8|4614.8|4616|4610|16
1730705100000|2024-11-04 07:25:00|4618|4612|4614.5|4608.5|4619|4613|4613.5|4607.5|181
1730705400000|2024-11-04 07:30:00|4613.5|4607.5|4608|4602|4613.5|4607.5|4605.6|4599.6|89
1730705700000|2024-11-04 07:35:00|4608.5|4602.5|4598.6|4592.6|4608.9|4602.9|4596.6|4590.6|122
1730706000000|2024-11-04 07:40:00|4599.2|4593.2|4602.4|4596.4|4603|4597|4596.7|4590.7|135
1730706300000|2024-11-04 07:45:00|4602.5|4596.5|4597.9|4591.9|4602.5|4596.5|4596.4|4590.4|24
1730706600000|2024-11-04 07:50:00|4597.7|4591.7|4596.9|4590.9|4598.4|4592.4|4596|4590|33
1730706900000|2024-11-04 07:55:00|4596.5|4590.5|4598.1|4592.1|4599.2|4593.2|4596.4|4590.4|66
1730707200000|2024-11-04 08:00:00|4598.5|4592.5|4607|4601|4607.4|4601.4|4598.5|4592.5|157
1730707500000|2024-11-04 08:05:00|4607.1|4601.1|4612.5|4606.5|4617|4611|4607|4601|105
1730707800000|2024-11-04 08:10:00|4612.4|4606.4|4616.5|4610.5|4620.5|4614.5|4612.4|4606.4|21
1730708100000|2024-11-04 08:15:00|4616.4|4610.4|4615.5|4609.5|4617.4|4611.4|4613.5|4607.5|21
1730708400000|2024-11-04 08:20:00|4615.9|4609.9|4612.4|4606.4|4617.7|4611.7|4612.4|4606.4|34
1730708700000|2024-11-04 08:25:00|4611.9|4605.9|4611.1|4605.1|4613.2|4607.2|4606|4600|62
1730709000000|2024-11-04 08:30:00|4611.5|4605.5|4602.5|4596.5|4613.4|4607.4|4602.5|4596.5|86
1730709300000|2024-11-04 08:35:00|4603.4|4597.4|4612.5|4606.5|4613.5|4607.5|4603.4|4597.4|61
1730709600000|2024-11-04 08:40:00|4612.4|4606.4|4610.5|4604.5|4613.5|4607.5|4610.4|4604.4|24
1730709900000|2024-11-04 08:45:00|4610.6|4604.6|4612.9|4606.9|4616|4610|4610.6|4604.6|19
1730710200000|2024-11-04 08:50:00|4613|4607|4611.5|4605.5|4613.5|4607.5|4611.4|4605.4|17
1730710500000|2024-11-04 08:55:00|4611.6|4605.6|4616|4610|4617.3|4611.3|4611.6|4605.6|24
1730710800000|2024-11-04 09:00:00|4616.3|4610.3|4618.1|4612.1|4619|4613|4614|4608|87
1730711100000|2024-11-04 09:05:00|4617.7|4611.7|4616.9|4610.9|4618.7|4612.7|4615.1|4609.1|107
1730711400000|2024-11-04 09:10:00|4616.8|4610.8|4614.6|4608.6|4619.7|4613.7|4614.6|4608.6|94
1730711700000|2024-11-04 09:15:00|4615.7|4609.7|4614.6|4608.6|4616.6|4610.6|4614.6|4608.6|14
1730712000000|2024-11-04 09:20:00|4615.1|4609.1|4624.5|4618.5|4627|4621|4615.1|4609.1|34
1730712300000|2024-11-04 09:25:00|4624.3|4618.3|4632.7|4626.7|4633.8|4627.8|4623.5|4617.5|56
1730712600000|2024-11-04 09:30:00|4632.6|4626.6|4637.3|4631.3|4640.8|4634.8|4632.1|4626.1|84
1730712900000|2024-11-04 09:35:00|4637|4631|4637.5|4631.5|4638.5|4632.5|4634.5|4628.5|20
1730713200000|2024-11-04 09:40:00|4637.8|4631.8|4640.5|4634.5|4641.5|4635.5|4637.8|4631.8|23
1730713500000|2024-11-04 09:45:00|4640.7|4634.7|4641.5|4635.5|4647.3|4641.3|4640.7|4634.7|71
1730713800000|2024-11-04 09:50:00|4641.3|4635.3|4636.1|4630.1|4641.3|4635.3|4633.7|4627.7|131
1730714100000|2024-11-04 09:55:00|4635.6|4629.6|4630.2|4624.2|4635.6|4629.6|4629.5|4623.5|48
1730714400000|2024-11-04 10:00:00|4630.1|4624.1|4634.1|4628.1|4634.1|4628.1|4623.9|4617.9|89
1730714700000|2024-11-04 10:05:00|4634.5|4628.5|4632.9|4626.9|4637|4631|4632|4626|26
1730715000000|2024-11-04 10:10:00|4632.5|4626.5|4634|4628|4634|4628|4629|4623|13
1730715300000|2024-11-04 10:15:00|4633.6|4627.6|4628.6|4622.6|4633.6|4627.6|4628.2|4622.2|19
1730715600000|2024-11-04 10:20:00|4628.5|4622.5|4626.5|4620.5|4631.6|4625.6|4625.5|4619.5|17
1730715900000|2024-11-04 10:25:00|4626.9|4620.9|4626.9|4620.9|4627|4621|4622.1|4616.1|44
1730716200000|2024-11-04 10:30:00|4626.5|4620.5|4623.6|4617.6|4628|4622|4623|4617|32
1730716500000|2024-11-04 10:35:00|4624|4618|4621.5|4615.5|4625|4619|4620|4614|44
1730716800000|2024-11-04 10:40:00|4621.6|4615.6|4620.9|4614.9|4622.1|4616.1|4618.7|4612.7|54
1730717100000|2024-11-04 10:45:00|4621|4615|4619.1|4613.1|4624.5|4618.5|4617.1|4611.1|61
1730717400000|2024-11-04 10:50:00|4619|4613|4623.6|4617.6|4624|4618|4617.7|4611.7|37
1730717700000|2024-11-04 10:55:00|4624|4618|4623.7|4617.7|4624.6|4618.6|4621.1|4615.1|29
1730718000000|2024-11-04 11:00:00|4624.2|4618.2|4631.7|4625.7|4632.5|4626.5|4624.2|4618.2|62
1730718300000|2024-11-04 11:05:00|4631.6|4625.6|4630.2|4624.2|4632.2|4626.2|4625.6|4619.6|31
1730718600000|2024-11-04 11:10:00|4630.1|4624.1|4630.7|4624.7|4631.2|4625.2|4629.7|4623.7|20
1730718900000|2024-11-04 11:15:00|4629.7|4623.7|4630.2|4624.2|4634.2|4628.2|4629.7|4623.7|43
1730719200000|2024-11-04 11:20:00|4629.7|4623.7|4632.7|4626.7|4636.6|4630.6|4629.7|4623.7|100
1730719500000|2024-11-04 11:25:00|4633.1|4627.1|4634.7|4628.7|4636.6|4630.6|4632.7|4626.7|40
1730719800000|2024-11-04 11:30:00|4635.1|4629.1|4636.1|4630.1|4636.1|4630.1|4633.7|4627.7|21
1730720100000|2024-11-04 11:35:00|4635.1|4629.1|4637.7|4631.7|4637.7|4631.7|4633.7|4627.7|18
1730720400000|2024-11-04 11:40:00|4636.7|4630.7|4638.1|4632.1|4641.1|4635.1|4635.7|4629.7|105
1730720700000|2024-11-04 11:45:00|4637.7|4631.7|4632.1|4626.1|4638.1|4632.1|4630.2|4624.2|72
1730721000000|2024-11-04 11:50:00|4632.2|4626.2|4636.2|4630.2|4636.2|4630.2|4631.2|4625.2|15
1730721300000|2024-11-04 11:55:00|4637.1|4631.1|4639.7|4633.7|4641|4635|4637.1|4631.1|37
1730721600000|2024-11-04 12:00:00|4640.2|4634.2|4635.8|4629.8|4641.2|4635.2|4634.8|4628.8|73
1730721900000|2024-11-04 12:05:00|4635|4629|4630|4624|4635|4629|4625.7|4619.7|141
1730722200000|2024-11-04 12:10:00|4630.5|4624.5|4634.8|4628.8|4635.3|4629.3|4630|4624|18
1730722500000|2024-11-04 12:15:00|4634.5|4628.5|4630.8|4624.8|4635|4629|4630.8|4624.8|18
1730722800000|2024-11-04 12:20:00|4631|4625|4629.3|4623.3|4633.8|4627.8|4628|4622|51
1730723100000|2024-11-04 12:25:00|4629.2|4623.2|4629.7|4623.7|4630.2|4624.2|4627.8|4621.8|15
1730723400000|2024-11-04 12:30:00|4629.8|4623.8|4628.8|4622.8|4630.5|4624.5|4628.2|4622.2|24
1730723700000|2024-11-04 12:35:00|4629.1|4623.1|4628.7|4622.7|4630.8|4624.8|4628.2|4622.2|29
1730724000000|2024-11-04 12:40:00|4628.2|4622.2|4624.8|4618.8|4628.7|4622.7|4620.3|4614.3|80
1730724300000|2024-11-04 12:45:00|4623.7|4617.7|4623.7|4617.7|4625.7|4619.7|4622.7|4616.7|71
1730724600000|2024-11-04 12:50:00|4624.5|4618.5|4627.9|4621.9|4628.2|4622.2|4623.2|4617.2|82
1730724900000|2024-11-04 12:55:00|4627.7|4621.7|4632.2|4626.2|4633.3|4627.3|4625.2|4619.2|351
1730725200000|2024-11-04 13:00:00|4633|4627|4630|4624|4633.5|4627.5|4625.6|4619.6|84
1730725500000|2024-11-04 13:05:00|4629|4623|4616|4610|4629|4623|4615.4|4609.4|723
1730725800000|2024-11-04 13:10:00|4615.9|4609.9|4608.5|4602.5|4616|4610|4603.1|4597.1|126
1730726100000|2024-11-04 13:15:00|4608.6|4602.6|4605.4|4599.4|4609.1|4603.1|4603.5|4597.5|138
1730726400000|2024-11-04 13:20:00|4605|4599|4596.3|4590.3|4605.4|4599.4|4593.8|4587.8|229
1730726700000|2024-11-04 13:25:00|4596.5|4590.5|4583.4|4577.4|4598.3|4592.3|4581.9|4575.9|464
1730727000000|2024-11-04 13:30:00|4583.3|4577.3|4589.8|4583.8|4595|4589|4579.2|4573.2|264
1730727300000|2024-11-04 13:35:00|4588.9|4582.9|4589.5|4583.5|4591.8|4585.8|4580.9|4574.9|121
1730727600000|2024-11-04 13:40:00|4588.7|4582.7|4583|4577|4588.7|4582.7|4578|4572|233
1730728800000|2024-11-04 14:00:00|4583.9|4577.9|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1730729100000|2024-11-04 14:05:00|4584.2|4578.2|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|0
1730729400000|2024-11-04 14:10:00|4582.4|4576.4|4581.2|4575.2|4582.4|4576.4|4581.2|4575.2|0
1730730600000|2024-11-04 14:30:00|4586.1|4580.1|4591.3|4585.3|4607.3|4601.3|4580.9|4574.9|1930
1730730900000|2024-11-04 14:35:00|4590.9|4584.9|4588.9|4582.9|4592.3|4586.3|4576|4570|1379
1730731200000|2024-11-04 14:40:00|4589.4|4583.4|4602.2|4596.2|4603.2|4597.2|4582.9|4576.9|769
1730731500000|2024-11-04 14:45:00|4602.6|4596.6|4610.4|4604.4|4610.6|4604.6|4596.9|4590.9|709
1730731800000|2024-11-04 14:50:00|4610.6|4604.6|4608.6|4602.6|4610.6|4604.6|4602.3|4596.3|472
1730732100000|2024-11-04 14:55:00|4608.4|4602.4|4607.7|4601.7|4614.2|4608.2|4605.7|4599.7|1064
1730732400000|2024-11-04 15:00:00|4607.6|4601.6|4590.1|4584.1|4607.6|4601.6|4589.1|4583.1|1007
1730732700000|2024-11-04 15:05:00|4589.6|4583.6|4578|4572|4591.6|4585.6|4577|4571|1058
1730733000000|2024-11-04 15:10:00|4577.6|4571.6|4568.2|4562.2|4581.9|4575.9|4567.9|4561.9|977
1730733300000|2024-11-04 15:15:00|4568.1|4562.1|4573.9|4567.9|4580.2|4574.2|4564.6|4558.6|704
1730733600000|2024-11-04 15:20:00|4574.3|4568.3|4567.8|4561.8|4576.8|4570.8|4565.9|4559.9|434
1730733900000|2024-11-04 15:25:00|4567.4|4561.4|4560.9|4554.9|4568.5|4562.5|4558.9|4552.9|718
1730734200000|2024-11-04 15:30:00|4560.5|4554.5|4547.4|4541.4|4563.9|4557.9|4544.4|4538.4|1029
1730734500000|2024-11-04 15:35:00|4547.1|4541.1|4558.5|4552.5|4558.5|4552.5|4546.1|4540.1|962
1730734800000|2024-11-04 15:40:00|4558.9|4552.9|4548|4542|4560.1|4554.1|4546|4540|759
1730735100000|2024-11-04 15:45:00|4547.5|4541.5|4533.5|4527.5|4548.9|4542.9|4529.7|4523.7|727
1730735400000|2024-11-04 15:50:00|4533|4527|4530.9|4524.9|4539.5|4533.5|4526.5|4520.5|652
1730735700000|2024-11-04 15:55:00|4530.4|4524.4|4519.8|4513.8|4532.5|4526.5|4518.9|4512.9|603
1730736000000|2024-11-04 16:00:00|4519.4|4513.4|4514.3|4508.3|4525.7|4519.7|4512.7|4506.7|738
1730736300000|2024-11-04 16:05:00|4513.3|4507.3|4525.2|4519.2|4526.3|4520.3|4503.4|4497.4|1088
1730736600000|2024-11-04 16:10:00|4525.3|4519.3|4518.2|4512.2|4528.3|4522.3|4515.7|4509.7|586
1730736900000|2024-11-04 16:15:00|4517.7|4511.7|4508.1|4502.1|4519.7|4513.7|4506.6|4500.6|774
1730737200000|2024-11-04 16:20:00|4507.9|4501.9|4513.6|4507.6|4514.6|4508.6|4506.4|4500.4|470
1730737500000|2024-11-04 16:25:00|4513.9|4507.9|4506.4|4500.4|4514.1|4508.1|4501.4|4495.4|421
1730737800000|2024-11-04 16:30:00|4506.9|4500.9|4515.8|4509.8|4516.2|4510.2|4506.4|4500.4|548
1730738100000|2024-11-04 16:35:00|4515.7|4509.7|4507.8|4501.8|4517.4|4511.4|4502.4|4496.4|517
1730738400000|2024-11-04 16:40:00|4507.7|4501.7|4508.1|4502.1|4512.2|4506.2|4502.8|4496.8|561
1730738700000|2024-11-04 16:45:00|4507.9|4501.9|4512.4|4506.4|4513.7|4507.7|4507.8|4501.8|507
1730739000000|2024-11-04 16:50:00|4512.7|4506.7|4516.4|4510.4|4521.3|4515.3|4512.1|4506.1|593
1730739300000|2024-11-04 16:55:00|4516.1|4510.1|4505.4|4499.4|4519.1|4513.1|4505.4|4499.4|266
1730739600000|2024-11-04 17:00:00|4506.4|4500.4|4501.1|4495.1|4509.4|4503.4|4500.1|4494.1|377
1730739900000|2024-11-04 17:05:00|4501.7|4495.7|4505.1|4499.1|4505.1|4499.1|4500.4|4494.4|203
1730740200000|2024-11-04 17:10:00|4505.4|4499.4|4504.1|4498.1|4507.1|4501.1|4500.6|4494.6|342
1730740500000|2024-11-04 17:15:00|4504.4|4498.4|4508.3|4502.3|4508.9|4502.9|4499.4|4493.4|521
1730740800000|2024-11-04 17:20:00|4508.2|4502.2|4504.2|4498.2|4508.9|4502.9|4503.7|4497.7|402
1730741100000|2024-11-04 17:25:00|4503.7|4497.7|4509.4|4503.4|4512.2|4506.2|4501.7|4495.7|423
1730741400000|2024-11-04 17:30:00|4509.7|4503.7|4525.8|4519.8|4531.1|4525.1|4509.7|4503.7|1843
1730741700000|2024-11-04 17:35:00|4524.5|4518.5|4533.8|4527.8|4536.6|4530.6|4524.1|4518.1|752
1730742000000|2024-11-04 17:40:00|4533.6|4527.6|4537.4|4531.4|4541.4|4535.4|4531.4|4525.4|392
1730742300000|2024-11-04 17:45:00|4536.4|4530.4|4540.8|4534.8|4542.8|4536.8|4536.1|4530.1|556
1730742600000|2024-11-04 17:50:00|4541.1|4535.1|4544.8|4538.8|4546.8|4540.8|4535.9|4529.9|725
1730742900000|2024-11-04 17:55:00|4545.1|4539.1|4545.3|4539.3|4549.8|4543.8|4544.1|4538.1|230
1730743200000|2024-11-04 18:00:00|4545.1|4539.1|4545.5|4539.5|4545.6|4539.6|4537.6|4531.6|358
1730743500000|2024-11-04 18:05:00|4545.6|4539.6|4549.5|4543.5|4552.3|4546.3|4545.1|4539.1|318
1730743800000|2024-11-04 18:10:00|4549.9|4543.9|4556.9|4550.9|4558.5|4552.5|4549.5|4543.5|398
1730744100000|2024-11-04 18:15:00|4556.5|4550.5|4562.5|4556.5|4562.9|4556.9|4554.9|4548.9|258
1730744400000|2024-11-04 18:20:00|4562.9|4556.9|4553.9|4547.9|4566.5|4560.5|4553.9|4547.9|422
1730744700000|2024-11-04 18:25:00|4554.9|4548.9|4555.7|4549.7|4559.8|4553.8|4551.3|4545.3|348
1730745000000|2024-11-04 18:30:00|4555.3|4549.3|4552.7|4546.7|4557.8|4551.8|4552.7|4546.7|189
1730745300000|2024-11-04 18:35:00|4553.1|4547.1|4553.9|4547.9|4557.4|4551.4|4552.4|4546.4|264
1730745600000|2024-11-04 18:40:00|4552.6|4546.6|4553.7|4547.7|4554.8|4548.8|4552.2|4546.2|279
1730745900000|2024-11-04 18:45:00|4553.8|4547.8|4554.8|4548.8|4554.8|4548.8|4552|4546|272
1730746200000|2024-11-04 18:50:00|4555.2|4549.2|4560.8|4554.8|4562.8|4556.8|4554.2|4548.2|421
1730746500000|2024-11-04 18:55:00|4561.2|4555.2|4563.4|4557.4|4564.1|4558.1|4561.1|4555.1|503
1730746800000|2024-11-04 19:00:00|4563.9|4557.9|4562.5|4556.5|4566.3|4560.3|4556.7|4550.7|882
1730747100000|2024-11-04 19:05:00|4561.4|4555.4|4558.1|4552.1|4563.9|4557.9|4555.7|4549.7|408
1730747400000|2024-11-04 19:10:00|4558.6|4552.6|4556.1|4550.1|4560.7|4554.7|4553.7|4547.7|1283
1730747700000|2024-11-04 19:15:00|4555.9|4549.9|4553.2|4547.2|4556.8|4550.8|4551.4|4545.4|1205
1730768400000|2024-11-05 01:00:00|4559.8|4553.8|4555.5|4549.5|4569.3|4563.3|4546.5|4540.5|386
1730768700000|2024-11-05 01:05:00|4555.6|4549.6|4555.5|4549.5|4558.6|4552.6|4550.1|4544.1|145
1730769000000|2024-11-05 01:10:00|4556|4550|4554.5|4548.5|4558.6|4552.6|4552.6|4546.6|68
1730769300000|2024-11-05 01:15:00|4554.6|4548.6|4550.1|4544.1|4555.6|4549.6|4549.1|4543.1|53
1730769600000|2024-11-05 01:20:00|4549.6|4543.6|4555.5|4549.5|4557.5|4551.5|4547.5|4541.5|30
1730769900000|2024-11-05 01:25:00|4555.1|4549.1|4556.1|4550.1|4557.5|4551.5|4553|4547|40
1730770200000|2024-11-05 01:30:00|4555.6|4549.6|4550.5|4544.5|4558.1|4552.1|4549|4543|184
1730770500000|2024-11-05 01:35:00|4551.3|4545.3|4556.2|4550.2|4557.2|4551.2|4550.8|4544.8|119
1730770800000|2024-11-05 01:40:00|4556.3|4550.3|4556.2|4550.2|4560.2|4554.2|4554.3|4548.3|9
1730771100000|2024-11-05 01:45:00|4555.5|4549.5|4564.2|4558.2|4564.2|4558.2|4555.2|4549.2|36
1730771400000|2024-11-05 01:50:00|4563.7|4557.7|4562.5|4556.5|4566.7|4560.7|4560.8|4554.8|61
1730771700000|2024-11-05 01:55:00|4562.3|4556.3|4564.6|4558.6|4566.5|4560.5|4561.5|4555.5|31
1730772000000|2024-11-05 02:00:00|4564.5|4558.5|4562.5|4556.5|4564.8|4558.8|4560.6|4554.6|27
1730772300000|2024-11-05 02:05:00|4562.8|4556.8|4567.8|4561.8|4567.8|4561.8|4560.3|4554.3|27
1730772600000|2024-11-05 02:10:00|4568.1|4562.1|4565.5|4559.5|4570.7|4564.7|4563.5|4557.5|13
1730772900000|2024-11-05 02:15:00|4564.8|4558.8|4568.5|4562.5|4569.5|4563.5|4564.5|4558.5|13
1730773200000|2024-11-05 02:20:00|4568.8|4562.8|4569.2|4563.2|4570.5|4564.5|4566.2|4560.2|23
1730773500000|2024-11-05 02:25:00|4568.8|4562.8|4569.5|4563.5|4572.3|4566.3|4568.2|4562.2|19
1730773800000|2024-11-05 02:30:00|4570|4564|4568.2|4562.2|4577.2|4571.2|4568.2|4562.2|107
1730774100000|2024-11-05 02:35:00|4569.1|4563.1|4564.2|4558.2|4572.2|4566.2|4564.2|4558.2|35
1730774400000|2024-11-05 02:40:00|4563.8|4557.8|4574.3|4568.3|4576.3|4570.3|4563.8|4557.8|80
1730774700000|2024-11-05 02:45:00|4574.7|4568.7|4574.5|4568.5|4576.8|4570.8|4569.5|4563.5|35
1730775000000|2024-11-05 02:50:00|4575.2|4569.2|4574.8|4568.8|4577.3|4571.3|4572.5|4566.5|9
1730775300000|2024-11-05 02:55:00|4574.5|4568.5|4565.5|4559.5|4575.2|4569.2|4565.5|4559.5|9
1730775600000|2024-11-05 03:00:00|4565.8|4559.8|4569.8|4563.8|4570.8|4564.8|4565.5|4559.5|11
1730775900000|2024-11-05 03:05:00|4569.5|4563.5|4568.5|4562.5|4570.5|4564.5|4567.3|4561.3|3
1730776200000|2024-11-05 03:10:00|4568.8|4562.8|4573.2|4567.2|4573.7|4567.7|4567.8|4561.8|6
1730776500000|2024-11-05 03:15:00|4573.3|4567.3|4568.6|4562.6|4573.3|4567.3|4566.2|4560.2|2
1730776800000|2024-11-05 03:20:00|4568.2|4562.2|4568.3|4562.3|4571.7|4565.7|4567.5|4561.5|7
1730777100000|2024-11-05 03:25:00|4568.7|4562.7|4580.2|4574.2|4580.7|4574.7|4568.3|4562.3|16
1730777400000|2024-11-05 03:30:00|4579.5|4573.5|4578.2|4572.2|4580.7|4574.7|4578.2|4572.2|12
1730777700000|2024-11-05 03:35:00|4578.3|4572.3|4578.2|4572.2|4579.2|4573.2|4577.5|4571.5|8
1730778000000|2024-11-05 03:40:00|4577.8|4571.8|4582.7|4576.7|4582.7|4576.7|4577.8|4571.8|8
1730778300000|2024-11-05 03:45:00|4584.2|4578.2|4582.7|4576.7|4584.7|4578.7|4582.7|4576.7|63
1730778600000|2024-11-05 03:50:00|4583.6|4577.6|4593.1|4587.1|4595.6|4589.6|4582.7|4576.7|63
1730778900000|2024-11-05 03:55:00|4592.6|4586.6|4590|4584|4593.6|4587.6|4590|4584|37
1730779200000|2024-11-05 04:00:00|4590.1|4584.1|4590|4584|4592|4586|4589|4583|18
1730779500000|2024-11-05 04:05:00|4589.6|4583.6|4583|4577|4589.6|4583.6|4582.9|4576.9|4
1730779800000|2024-11-05 04:10:00|4583.5|4577.5|4580.1|4574.1|4583.5|4577.5|4580.1|4574.1|15
1730780100000|2024-11-05 04:15:00|4579.1|4573.1|4577|4571|4580|4574|4576|4570|5
1730780400000|2024-11-05 04:20:00|4577.6|4571.6|4581.2|4575.2|4582.1|4576.1|4577.6|4571.6|17
1730780700000|2024-11-05 04:25:00|4580.7|4574.7|4578.6|4572.6|4580.7|4574.7|4578|4572|6
1730781000000|2024-11-05 04:30:00|4579.6|4573.6|4577.6|4571.6|4579.6|4573.6|4577.1|4571.1|5
1730781300000|2024-11-05 04:35:00|4578.6|4572.6|4579.2|4573.2|4579.2|4573.2|4578.1|4572.1|5
1730781600000|2024-11-05 04:40:00|4579.1|4573.1|4579.1|4573.1|4579.2|4573.2|4579.1|4573.1|0
1730781900000|2024-11-05 04:45:00|4578.7|4572.7|4580.5|4574.5|4581.1|4575.1|4578.7|4572.7|3
1730782200000|2024-11-05 04:50:00|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4579.7|4573.7|1
1730782500000|2024-11-05 04:55:00|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4579.3|4573.3|2
1730782800000|2024-11-05 05:00:00|4580.6|4574.6|4582.6|4576.6|4583.1|4577.1|4580.6|4574.6|11
1730783100000|2024-11-05 05:05:00|4582.2|4576.2|4580.6|4574.6|4582.6|4576.6|4580.6|4574.6|0
1730783400000|2024-11-05 05:10:00|4580.2|4574.2|4580.6|4574.6|4580.6|4574.6|4579.1|4573.1|14
1730783700000|2024-11-05 05:15:00|4581.1|4575.1|4582.6|4576.6|4582.6|4576.6|4581.1|4575.1|5
1730784000000|2024-11-05 05:20:00|4582.2|4576.2|4581.1|4575.1|4582.2|4576.2|4580.6|4574.6|2
1730784300000|2024-11-05 05:25:00|4581|4575|4578|4572|4581.1|4575.1|4578|4572|9
1730784600000|2024-11-05 05:30:00|4577.9|4571.9|4573.2|4567.2|4579.7|4573.7|4570.2|4564.2|31
1730784900000|2024-11-05 05:35:00|4573.6|4567.6|4564.1|4558.1|4573.6|4567.6|4563|4557|27
1730785200000|2024-11-05 05:40:00|4563|4557|4562.1|4556.1|4565.6|4559.6|4561.5|4555.5|53
1730785500000|2024-11-05 05:45:00|4562|4556|4561.5|4555.5|4566.5|4560.5|4561.5|4555.5|83
1730785800000|2024-11-05 05:50:00|4560|4554|4567.1|4561.1|4567.1|4561.1|4558|4552|21
1730786100000|2024-11-05 05:55:00|4567|4561|4568.2|4562.2|4572.1|4566.1|4566.2|4560.2|9
1730786400000|2024-11-05 06:00:00|4568.6|4562.6|4566|4560|4568.6|4562.6|4564|4558|27
1730786700000|2024-11-05 06:05:00|4566.1|4560.1|4570.6|4564.6|4572|4566|4565.6|4559.6|15
1730787000000|2024-11-05 06:10:00|4571|4565|4559.5|4553.5|4575.4|4569.4|4555.3|4549.3|49
1730787300000|2024-11-05 06:15:00|4559.8|4553.8|4554.5|4548.5|4562.5|4556.5|4554.5|4548.5|38
1730787600000|2024-11-05 06:20:00|4554.8|4548.8|4554.3|4548.3|4558.3|4552.3|4554.3|4548.3|23
1730787900000|2024-11-05 06:25:00|4554.5|4548.5|4552.5|4546.5|4555.5|4549.5|4551.3|4545.3|18
1730788200000|2024-11-05 06:30:00|4552.2|4546.2|4552.3|4546.3|4553.8|4547.8|4548.1|4542.1|40
1730788500000|2024-11-05 06:35:00|4552.5|4546.5|4548|4542|4553.5|4547.5|4548|4542|39
1730788800000|2024-11-05 06:40:00|4547.5|4541.5|4549.5|4543.5|4550|4544|4546.3|4540.3|77
1730789100000|2024-11-05 06:45:00|4550|4544|4550|4544|4550.1|4544.1|4547.5|4541.5|48
1730789400000|2024-11-05 06:50:00|4549.7|4543.7|4546.3|4540.3|4549.7|4543.7|4545.5|4539.5|22
1730789700000|2024-11-05 06:55:00|4546.5|4540.5|4537.5|4531.5|4546.5|4540.5|4537.3|4531.3|81
1730790000000|2024-11-05 07:00:00|4537.8|4531.8|4536.1|4530.1|4538.5|4532.5|4534.3|4528.3|49
1730790300000|2024-11-05 07:05:00|4536.5|4530.5|4534.3|4528.3|4538|4532|4534.2|4528.2|81
1730790600000|2024-11-05 07:10:00|4534.8|4528.8|4542.3|4536.3|4542.5|4536.5|4531.7|4525.7|227
1730790900000|2024-11-05 07:15:00|4542.5|4536.5|4548.3|4542.3|4549.8|4543.8|4542.3|4536.3|41
1730791200000|2024-11-05 07:20:00|4548|4542|4545.3|4539.3|4548.8|4542.8|4545|4539|12
1730791500000|2024-11-05 07:25:00|4545.2|4539.2|4546.8|4540.8|4547.2|4541.2|4542.8|4536.8|13
1730791800000|2024-11-05 07:30:00|4546.5|4540.5|4549|4543|4549|4543|4545.5|4539.5|19
1730792100000|2024-11-05 07:35:00|4549.5|4543.5|4547.1|4541.1|4549.5|4543.5|4545.1|4539.1|12
1730792400000|2024-11-05 07:40:00|4546.7|4540.7|4548.5|4542.5|4550.1|4544.1|4546.7|4540.7|10
1730792700000|2024-11-05 07:45:00|4548.6|4542.6|4548.5|4542.5|4549.5|4543.5|4548.3|4542.3|7
1730793000000|2024-11-05 07:50:00|4547.5|4541.5|4546.5|4540.5|4548.5|4542.5|4545.3|4539.3|9
1730793300000|2024-11-05 07:55:00|4546|4540|4546.5|4540.5|4548.3|4542.3|4544.5|4538.5|16
1730793600000|2024-11-05 08:00:00|4546.8|4540.8|4543|4537|4551.7|4545.7|4542.6|4536.6|72
1730793900000|2024-11-05 08:05:00|4542.6|4536.6|4542.3|4536.3|4544.1|4538.1|4541.5|4535.5|32
1730794200000|2024-11-05 08:10:00|4541.8|4535.8|4535|4529|4542.1|4536.1|4533.8|4527.8|49
1730794500000|2024-11-05 08:15:00|4535.1|4529.1|4542|4536|4542.5|4536.5|4535.1|4529.1|12
1730794800000|2024-11-05 08:20:00|4542.5|4536.5|4538.1|4532.1|4544.8|4538.8|4538|4532|14
1730795100000|2024-11-05 08:25:00|4538|4532|4533.6|4527.6|4540|4534|4532.7|4526.7|10
1730795400000|2024-11-05 08:30:00|4534|4528|4538.5|4532.5|4539.8|4533.8|4532.1|4526.1|26
1730795700000|2024-11-05 08:35:00|4538.3|4532.3|4534.8|4528.8|4538.3|4532.3|4531.5|4525.5|41
1730796000000|2024-11-05 08:40:00|4534.3|4528.3|4534.3|4528.3|4535.1|4529.1|4530.3|4524.3|29
1730796300000|2024-11-05 08:45:00|4533.5|4527.5|4528.7|4522.7|4534.7|4528.7|4526.2|4520.2|73
1730796600000|2024-11-05 08:50:00|4529.2|4523.2|4535.3|4529.3|4535.3|4529.3|4528.2|4522.2|112
1730796900000|2024-11-05 08:55:00|4535.5|4529.5|4540.2|4534.2|4541.2|4535.2|4535.5|4529.5|11
1730797200000|2024-11-05 09:00:00|4540|4534|4552.1|4546.1|4552.3|4546.3|4538.8|4532.8|110
1730797500000|2024-11-05 09:05:00|4553.5|4547.5|4544.6|4538.6|4554.2|4548.2|4544.6|4538.6|59
1730797800000|2024-11-05 09:10:00|4545|4539|4552|4546|4552.1|4546.1|4541.6|4535.6|21
1730798100000|2024-11-05 09:15:00|4552.1|4546.1|4549.5|4543.5|4552.6|4546.6|4544.5|4538.5|24
1730798400000|2024-11-05 09:20:00|4549.6|4543.6|4546.6|4540.6|4551.6|4545.6|4545.5|4539.5|23
1730798700000|2024-11-05 09:25:00|4547.3|4541.3|4550.5|4544.5|4551|4545|4546.5|4540.5|16
1730799000000|2024-11-05 09:30:00|4550.6|4544.6|4558.7|4552.7|4559.6|4553.6|4550.6|4544.6|173
1730799300000|2024-11-05 09:35:00|4558.6|4552.6|4556.1|4550.1|4559.6|4553.6|4553.6|4547.6|43
1730799600000|2024-11-05 09:40:00|4555.7|4549.7|4551.7|4545.7|4557.5|4551.5|4551.7|4545.7|15
1730799900000|2024-11-05 09:45:00|4551.9|4545.9|4539.1|4533.1|4552.7|4546.7|4538.1|4532.1|60
1730800200000|2024-11-05 09:50:00|4538.7|4532.7|4534.6|4528.6|4545.6|4539.6|4534.6|4528.6|142
1730800500000|2024-11-05 09:55:00|4535.1|4529.1|4545.6|4539.6|4545.6|4539.6|4534.6|4528.6|40
1730800800000|2024-11-05 10:00:00|4545.7|4539.7|4543.7|4537.7|4546.1|4540.1|4541.1|4535.1|11
1730801100000|2024-11-05 10:05:00|4543.1|4537.1|4536.5|4530.5|4543.7|4537.7|4535.5|4529.5|21
1730801400000|2024-11-05 10:10:00|4536.1|4530.1|4535.7|4529.7|4537.2|4531.2|4535.2|4529.2|16
1730801700000|2024-11-05 10:15:00|4534.7|4528.7|4533.7|4527.7|4537.5|4531.5|4533.5|4527.5|11
1730802000000|2024-11-05 10:20:00|4533.6|4527.6|4538.1|4532.1|4538.6|4532.6|4533.6|4527.6|8
1730802300000|2024-11-05 10:25:00|4537.7|4531.7|4538.1|4532.1|4539.1|4533.1|4536.6|4530.6|3
1730802600000|2024-11-05 10:30:00|4537.7|4531.7|4535.7|4529.7|4540.2|4534.2|4535.2|4529.2|17
1730802900000|2024-11-05 10:35:00|4536.1|4530.1|4535.7|4529.7|4538.7|4532.7|4534.6|4528.6|33
1730803200000|2024-11-05 10:40:00|4535.6|4529.6|4536.2|4530.2|4537.7|4531.7|4534.6|4528.6|18
1730803500000|2024-11-05 10:45:00|4535.8|4529.8|4536.1|4530.1|4537.8|4531.8|4535.6|4529.6|8
1730803800000|2024-11-05 10:50:00|4535.7|4529.7|4544.9|4538.9|4546.3|4540.3|4535.7|4529.7|123
1730804100000|2024-11-05 10:55:00|4544.8|4538.8|4549.9|4543.9|4553.8|4547.8|4544.3|4538.3|16
1730804400000|2024-11-05 11:00:00|4549.8|4543.8|4550.7|4544.7|4551.8|4545.8|4548.9|4542.9|26
1730804700000|2024-11-05 11:05:00|4550.3|4544.3|4549.7|4543.7|4550.3|4544.3|4548.8|4542.8|2
1730805000000|2024-11-05 11:10:00|4549.3|4543.3|4547.3|4541.3|4549.7|4543.7|4546.8|4540.8|5
1730805300000|2024-11-05 11:15:00|4547.2|4541.2|4548.8|4542.8|4549.3|4543.3|4547.2|4541.2|9
1730805600000|2024-11-05 11:20:00|4548.9|4542.9|4553.9|4547.9|4555.3|4549.3|4548.9|4542.9|48
1730805900000|2024-11-05 11:25:00|4554|4548|4556.9|4550.9|4558.4|4552.4|4553.9|4547.9|80
1730806200000|2024-11-05 11:30:00|4555.9|4549.9|4551.3|4545.3|4557.3|4551.3|4550.9|4544.9|24
1730806500000|2024-11-05 11:35:00|4551.4|4545.4|4556.5|4550.5|4556.9|4550.9|4550.9|4544.9|23
1730806800000|2024-11-05 11:40:00|4556.9|4550.9|4556.9|4550.9|4557.4|4551.4|4555.9|4549.9|14
1730807100000|2024-11-05 11:45:00|4556.5|4550.5|4555.5|4549.5|4556.5|4550.5|4553.9|4547.9|32
1730807400000|2024-11-05 11:50:00|4556.1|4550.1|4555.5|4549.5|4556.1|4550.1|4555|4549|7
1730807700000|2024-11-05 11:55:00|4555.9|4549.9|4555.9|4549.9|4559.9|4553.9|4555.1|4549.1|38
1730808000000|2024-11-05 12:00:00|4556|4550|4557.5|4551.5|4559|4553|4556|4550|15
1730808300000|2024-11-05 12:05:00|4558.3|4552.3|4554.9|4548.9|4558.3|4552.3|4551.9|4545.9|51
1730808600000|2024-11-05 12:10:00|4554.5|4548.5|4557.9|4551.9|4558.9|4552.9|4554.5|4548.5|27
1730808900000|2024-11-05 12:15:00|4557.5|4551.5|4556.9|4550.9|4558.4|4552.4|4556|4550|15
1730809200000|2024-11-05 12:20:00|4556.5|4550.5|4557.3|4551.3|4557.8|4551.8|4554.4|4548.4|36
1730809500000|2024-11-05 12:25:00|4557.4|4551.4|4552.3|4546.3|4557.8|4551.8|4550.8|4544.8|17
1730809800000|2024-11-05 12:30:00|4554.3|4548.3|4550.8|4544.8|4555.8|4549.8|4550.2|4544.2|65
1730810100000|2024-11-05 12:35:00|4550.7|4544.7|4547.4|4541.4|4550.9|4544.9|4546.4|4540.4|80
1730810400000|2024-11-05 12:40:00|4548.3|4542.3|4550.4|4544.4|4550.4|4544.4|4547.4|4541.4|41
1730810700000|2024-11-05 12:45:00|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4545.8|4539.8|56
1730811000000|2024-11-05 12:50:00|4550.9|4544.9|4549.8|4543.8|4551.4|4545.4|4549.4|4543.4|24
1730811300000|2024-11-05 12:55:00|4549.9|4543.9|4552.3|4546.3|4554.9|4548.9|4548.8|4542.8|35
1730811600000|2024-11-05 13:00:00|4551.4|4545.4|4563.1|4557.1|4565|4559|4547.4|4541.4|197
1730811900000|2024-11-05 13:05:00|4563.5|4557.5|4569|4563|4569|4563|4562.1|4556.1|102
1730812200000|2024-11-05 13:10:00|4568.5|4562.5|4574.1|4568.1|4575.6|4569.6|4565.6|4559.6|203
1730812500000|2024-11-05 13:15:00|4574.6|4568.6|4571|4565|4582.4|4576.4|4571|4565|142
1730812800000|2024-11-05 13:20:00|4570.5|4564.5|4570|4564|4576.4|4570.4|4570|4564|60
1730813100000|2024-11-05 13:25:00|4569.6|4563.6|4568.5|4562.5|4572.5|4566.5|4566|4560|118
1730813400000|2024-11-05 13:30:00|4568.9|4562.9|4566.3|4560.3|4572.6|4566.6|4563.2|4557.2|83
1730813700000|2024-11-05 13:35:00|4565.9|4559.9|4553.7|4547.7|4568.2|4562.2|4553.5|4547.5|124
1730814000000|2024-11-05 13:40:00|4554.1|4548.1|4561.9|4555.9|4563.3|4557.3|4554.1|4548.1|89
1730816100000|2024-11-05 14:15:00|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816400000|2024-11-05 14:20:00|4569|4563|4569|4563|4569|4563|4568.6|4562.6|0
1730816700000|2024-11-05 14:25:00|4568.6|4562.6|4570.2|4564.2|4570.6|4564.6|4568.6|4562.6|0
1730817000000|2024-11-05 14:30:00|4576.9|4570.9|4571.1|4565.1|4584|4578|4563|4557|1109
1730817300000|2024-11-05 14:35:00|4569.7|4563.7|4547.6|4541.6|4569.7|4563.7|4545.3|4539.3|691
1730817600000|2024-11-05 14:40:00|4546.7|4540.7|4537.7|4531.7|4547.6|4541.6|4536|4530|668
1730817900000|2024-11-05 14:45:00|4537.5|4531.5|4506.1|4500.1|4538.5|4532.5|4506.1|4500.1|973
1730818200000|2024-11-05 14:50:00|4507.1|4501.1|4519.9|4513.9|4524.5|4518.5|4504.6|4498.6|1254
1730818500000|2024-11-05 14:55:00|4519.5|4513.5|4520.3|4514.3|4523.5|4517.5|4507.8|4501.8|505
1730818800000|2024-11-05 15:00:00|4519.9|4513.9|4499.1|4493.1|4520.3|4514.3|4495.1|4489.1|910
1730819100000|2024-11-05 15:05:00|4498.4|4492.4|4490.7|4484.7|4501.7|4495.7|4489.1|4483.1|461
1730819400000|2024-11-05 15:10:00|4490.6|4484.6|4515.1|4509.1|4515.6|4509.6|4486.1|4480.1|761
1730819700000|2024-11-05 15:15:00|4515.5|4509.5|4502.3|4496.3|4521.2|4515.2|4502.3|4496.3|588
1730820000000|2024-11-05 15:20:00|4501.3|4495.3|4505.7|4499.7|4510.4|4504.4|4498.6|4492.6|559
1730820300000|2024-11-05 15:25:00|4505.4|4499.4|4506.9|4500.9|4511.9|4505.9|4502.7|4496.7|283
1730820600000|2024-11-05 15:30:00|4506.7|4500.7|4512.9|4506.9|4515|4509|4500.3|4494.3|378
1730820900000|2024-11-05 15:35:00|4512.4|4506.4|4501.1|4495.1|4513.9|4507.9|4498.1|4492.1|528
1730821200000|2024-11-05 15:40:00|4500.8|4494.8|4496.7|4490.7|4500.8|4494.8|4493.1|4487.1|319
1730821500000|2024-11-05 15:45:00|4496.8|4490.8|4498.6|4492.6|4502.7|4496.7|4494.1|4488.1|268
1730821800000|2024-11-05 15:50:00|4498.1|4492.1|4502.1|4496.1|4504.1|4498.1|4497.7|4491.7|327
1730822100000|2024-11-05 15:55:00|4501.7|4495.7|4507.1|4501.1|4508.2|4502.2|4501.7|4495.7|243
1730822400000|2024-11-05 16:00:00|4507.3|4501.3|4505.1|4499.1|4508.7|4502.7|4504.1|4498.1|312
1730822700000|2024-11-05 16:05:00|4505.2|4499.2|4508|4502|4510.1|4504.1|4505.2|4499.2|316
1730823000000|2024-11-05 16:10:00|4507.9|4501.9|4509.5|4503.5|4512.1|4506.1|4505.5|4499.5|173
1730823300000|2024-11-05 16:15:00|4510.1|4504.1|4509.5|4503.5|4511.7|4505.7|4508.7|4502.7|182
1730823600000|2024-11-05 16:20:00|4509.1|4503.1|4502|4496|4512.7|4506.7|4502|4496|598
1730823900000|2024-11-05 16:25:00|4501.9|4495.9|4498.2|4492.2|4502.6|4496.6|4493.9|4487.9|388
1730824200000|2024-11-05 16:30:00|4498.1|4492.1|4504.3|4498.3|4505.3|4499.3|4497.2|4491.2|370
1730824500000|2024-11-05 16:35:00|4504.1|4498.1|4509.9|4503.9|4513.4|4507.4|4503.7|4497.7|339
1730824800000|2024-11-05 16:40:00|4510.3|4504.3|4518.9|4512.9|4518.9|4512.9|4508.3|4502.3|187
1730825100000|2024-11-05 16:45:00|4518.7|4512.7|4517.2|4511.2|4522.7|4516.7|4515.7|4509.7|634
1730825400000|2024-11-05 16:50:00|4516.7|4510.7|4518.5|4512.5|4521.6|4515.6|4513.2|4507.2|643
1730825700000|2024-11-05 16:55:00|4519|4513|4502.1|4496.1|4521|4515|4502|4496|568
1730826000000|2024-11-05 17:00:00|4501.6|4495.6|4499.5|4493.5|4506.7|4500.7|4498.5|4492.5|385
1730826300000|2024-11-05 17:05:00|4500.1|4494.1|4504.1|4498.1|4510.3|4504.3|4500.1|4494.1|335
1730826600000|2024-11-05 17:10:00|4504.6|4498.6|4505.1|4499.1|4510.5|4504.5|4502.7|4496.7|285
1730826900000|2024-11-05 17:15:00|4505.2|4499.2|4512.5|4506.5|4513.6|4507.6|4505.2|4499.2|253
1730827200000|2024-11-05 17:20:00|4511.5|4505.5|4518.5|4512.5|4519.6|4513.6|4509.5|4503.5|240
1730827500000|2024-11-05 17:25:00|4518.6|4512.6|4504.1|4498.1|4520.1|4514.1|4503.1|4497.1|294
1730827800000|2024-11-05 17:30:00|4504.5|4498.5|4507.1|4501.1|4508.1|4502.1|4501.5|4495.5|237
1730828100000|2024-11-05 17:35:00|4507.5|4501.5|4503.5|4497.5|4512.7|4506.7|4503.4|4497.4|310
1730828400000|2024-11-05 17:40:00|4503.6|4497.6|4506.1|4500.1|4508.7|4502.7|4503.6|4497.6|389
1730828700000|2024-11-05 17:45:00|4505.6|4499.6|4497|4491|4506.1|4500.1|4493.5|4487.5|535
1730829000000|2024-11-05 17:50:00|4497.5|4491.5|4497.5|4491.5|4499.5|4493.5|4495.5|4489.5|215
1730829300000|2024-11-05 17:55:00|4498.4|4492.4|4500|4494|4504.5|4498.5|4497.5|4491.5|304
1730829600000|2024-11-05 18:00:00|4500.1|4494.1|4502|4496|4502|4496|4496.5|4490.5|225
1730829900000|2024-11-05 18:05:00|4502.1|4496.1|4493.4|4487.4|4502.4|4496.4|4491.7|4485.7|364
1730830200000|2024-11-05 18:10:00|4492.5|4486.5|4494.6|4488.6|4497.6|4491.6|4491.5|4485.5|302
1730830500000|2024-11-05 18:15:00|4494.7|4488.7|4493.5|4487.5|4497.5|4491.5|4491.5|4485.5|293
1730830800000|2024-11-05 18:20:00|4493.9|4487.9|4493.3|4487.3|4494.5|4488.5|4491.1|4485.1|293
1730831100000|2024-11-05 18:25:00|4492.3|4486.3|4498.9|4492.9|4499.9|4493.9|4491.3|4485.3|395
1730831400000|2024-11-05 18:30:00|4499.3|4493.3|4497.9|4491.9|4500.5|4494.5|4496.9|4490.9|328
1730831700000|2024-11-05 18:35:00|4497.5|4491.5|4491.5|4485.5|4498.3|4492.3|4490.5|4484.5|349
1730832000000|2024-11-05 18:40:00|4492.3|4486.3|4492.3|4486.3|4494.4|4488.4|4491.3|4485.3|318
1730832300000|2024-11-05 18:45:00|4492.4|4486.4|4491.3|4485.3|4493.3|4487.3|4489.9|4483.9|295
1730832600000|2024-11-05 18:50:00|4490.9|4484.9|4496.1|4490.1|4497.1|4491.1|4489.7|4483.7|432
1730832900000|2024-11-05 18:55:00|4495.9|4489.9|4494.6|4488.6|4498.2|4492.2|4493.3|4487.3|383
1730833200000|2024-11-05 19:00:00|4494.5|4488.5|4496.1|4490.1|4496.1|4490.1|4490.1|4484.1|559
1730833500000|2024-11-05 19:05:00|4495.6|4489.6|4504.3|4498.3|4504.3|4498.3|4495.1|4489.1|403
1730833800000|2024-11-05 19:10:00|4505.3|4499.3|4502.5|4496.5|4507.6|4501.6|4501.1|4495.1|1309
1730834100000|2024-11-05 19:15:00|4503.3|4497.3|4511.2|4505.2|4511.6|4505.6|4501.1|4495.1|944
1730854800000|2024-11-06 01:00:00|4501.3|4495.3|4533.6|4527.6|4533.7|4527.7|4496.7|4490.7|745
1730855100000|2024-11-06 01:05:00|4533.2|4527.2|4544.4|4538.4|4546.7|4540.7|4530.1|4524.1|335
1730855400000|2024-11-06 01:10:00|4543.9|4537.9|4558.3|4552.3|4558.8|4552.8|4543.9|4537.9|134
1730855700000|2024-11-06 01:15:00|4557.9|4551.9|4537.6|4531.6|4559.7|4553.7|4537.2|4531.2|122
1730856000000|2024-11-06 01:20:00|4537.4|4531.4|4545.4|4539.4|4546.1|4540.1|4531.1|4525.1|79
1730856300000|2024-11-06 01:25:00|4544.9|4538.9|4543.9|4537.9|4557.9|4551.9|4537.8|4531.8|125
1730856600000|2024-11-06 01:30:00|4543.8|4537.8|4549.6|4543.6|4550.3|4544.3|4539.4|4533.4|66
1730856900000|2024-11-06 01:35:00|4549.1|4543.1|4539.8|4533.8|4550.1|4544.1|4539.4|4533.4|45
1730857200000|2024-11-06 01:40:00|4540.3|4534.3|4545.4|4539.4|4550.4|4544.4|4537.7|4531.7|84
1730857500000|2024-11-06 01:45:00|4545.8|4539.8|4542.9|4536.9|4546.4|4540.4|4541.8|4535.8|8
1730857800000|2024-11-06 01:50:00|4543.3|4537.3|4542.8|4536.8|4547.4|4541.4|4541.8|4535.8|7
1730858100000|2024-11-06 01:55:00|4542.9|4536.9|4548.1|4542.1|4548.1|4542.1|4540.8|4534.8|15
1730858400000|2024-11-06 02:00:00|4547.7|4541.7|4540.1|4534.1|4549.2|4543.2|4539.7|4533.7|13
1730858700000|2024-11-06 02:05:00|4539.7|4533.7|4534.7|4528.7|4541.7|4535.7|4534.2|4528.2|23
1730859000000|2024-11-06 02:10:00|4535.2|4529.2|4536.7|4530.7|4539.3|4533.3|4534.7|4528.7|20
1730859300000|2024-11-06 02:15:00|4536.3|4530.3|4531.9|4525.9|4537.3|4531.3|4527.8|4521.8|62
1730859600000|2024-11-06 02:20:00|4532.7|4526.7|4537.3|4531.3|4537.9|4531.9|4531.9|4525.9|60
1730859900000|2024-11-06 02:25:00|4536.9|4530.9|4534.6|4528.6|4537.7|4531.7|4533.4|4527.4|14
1730860200000|2024-11-06 02:30:00|4533.7|4527.7|4532.4|4526.4|4538.3|4532.3|4529.7|4523.7|62
1730860500000|2024-11-06 02:35:00|4532.5|4526.5|4516.5|4510.5|4533.3|4527.3|4515|4509|211
1730860800000|2024-11-06 02:40:00|4516.6|4510.6|4528.5|4522.5|4530.6|4524.6|4515.8|4509.8|152
1730861100000|2024-11-06 02:45:00|4528.9|4522.9|4523.5|4517.5|4532|4526|4520.5|4514.5|95
1730861400000|2024-11-06 02:50:00|4523.6|4517.6|4505.1|4499.1|4524|4518|4501|4495|81
1730861700000|2024-11-06 02:55:00|4505.5|4499.5|4495.5|4489.5|4508.1|4502.1|4493.6|4487.6|152
1730862000000|2024-11-06 03:00:00|4495.6|4489.6|4486.1|4480.1|4496.1|4490.1|4481|4475|146
1730862300000|2024-11-06 03:05:00|4485.7|4479.7|4491.1|4485.1|4491.6|4485.6|4483|4477|47
1730862600000|2024-11-06 03:10:00|4491.7|4485.7|4480.7|4474.7|4494.1|4488.1|4479.2|4473.2|71
1730862900000|2024-11-06 03:15:00|4480.2|4474.2|4482.7|4476.7|4484.6|4478.6|4470.1|4464.1|83
1730863200000|2024-11-06 03:20:00|4483.1|4477.1|4495.3|4489.3|4498|4492|4483.1|4477.1|34
1730863500000|2024-11-06 03:25:00|4495.8|4489.8|4494.3|4488.3|4499.7|4493.7|4490.3|4484.3|119
1730863800000|2024-11-06 03:30:00|4494.1|4488.1|4483.7|4477.7|4494.7|4488.7|4483.7|4477.7|51
1730864100000|2024-11-06 03:35:00|4484.7|4478.7|4488.5|4482.5|4489.7|4483.7|4481.1|4475.1|109
1730864400000|2024-11-06 03:40:00|4487.6|4481.6|4480.6|4474.6|4487.6|4481.6|4479|4473|63
1730864700000|2024-11-06 03:45:00|4481|4475|4486.5|4480.5|4490.5|4484.5|4479|4473|30
1730865000000|2024-11-06 03:50:00|4485.6|4479.6|4487.5|4481.5|4492|4486|4482.9|4476.9|54
1730865300000|2024-11-06 03:55:00|4487.9|4481.9|4472.7|4466.7|4487.9|4481.9|4472.3|4466.3|21
1730865600000|2024-11-06 04:00:00|4471.4|4465.4|4467.9|4461.9|4473.8|4467.8|4467.8|4461.8|61
1730865900000|2024-11-06 04:05:00|4468.3|4462.3|4476.8|4470.8|4478.2|4472.2|4468.3|4462.3|66
1730866200000|2024-11-06 04:10:00|4476.3|4470.3|4478.3|4472.3|4480.2|4474.2|4476.3|4470.3|51
1730866500000|2024-11-06 04:15:00|4478.9|4472.9|4476.4|4470.4|4479.8|4473.8|4476.4|4470.4|16
1730866800000|2024-11-06 04:20:00|4476|4470|4474.7|4468.7|4476.3|4470.3|4474.2|4468.2|14
1730867100000|2024-11-06 04:25:00|4474.8|4468.8|4478.7|4472.7|4479.8|4473.8|4474.7|4468.7|16
1730867400000|2024-11-06 04:30:00|4478.2|4472.2|4476.3|4470.3|4479.7|4473.7|4475.7|4469.7|43
1730867700000|2024-11-06 04:35:00|4476.7|4470.7|4475.5|4469.5|4477.5|4471.5|4475|4469|49
1730868000000|2024-11-06 04:40:00|4475.4|4469.4|4475|4469|4476.5|4470.5|4474.9|4468.9|8
1730868300000|2024-11-06 04:45:00|4474.7|4468.7|4456.2|4450.2|4474.7|4468.7|4455.7|4449.7|92
1730868600000|2024-11-06 04:50:00|4456.7|4450.7|4461.2|4455.2|4463.7|4457.7|4456.7|4450.7|104
1730868900000|2024-11-06 04:55:00|4461.4|4455.4|4460.3|4454.3|4462.2|4456.2|4460.2|4454.2|21
1730869200000|2024-11-06 05:00:00|4460.7|4454.7|4470.2|4464.2|4471.2|4465.2|4457.3|4451.3|51
1730869500000|2024-11-06 05:05:00|4471.2|4465.2|4467.7|4461.7|4472.6|4466.6|4467.5|4461.5|8
1730869800000|2024-11-06 05:10:00|4467.6|4461.6|4453.1|4447.1|4468|4462|4453.1|4447.1|93
1730870100000|2024-11-06 05:15:00|4453.5|4447.5|4442.6|4436.6|4453.5|4447.5|4442|4436|251
1730870400000|2024-11-06 05:20:00|4441.7|4435.7|4449|4443|4450|4444|4435.6|4429.6|68
1730870700000|2024-11-06 05:25:00|4449.1|4443.1|4455|4449|4457.2|4451.2|4448.1|4442.1|77
1730871000000|2024-11-06 05:30:00|4455.6|4449.6|4458.5|4452.5|4464.8|4458.8|4453.2|4447.2|95
1730871300000|2024-11-06 05:35:00|4458.9|4452.9|4460.4|4454.4|4460.9|4454.9|4455.4|4449.4|34
1730871600000|2024-11-06 05:40:00|4460.8|4454.8|4464|4458|4472.6|4466.6|4460.4|4454.4|118
1730871900000|2024-11-06 05:45:00|4463.6|4457.6|4468.2|4462.2|4469.5|4463.5|4462.3|4456.3|85
1730872200000|2024-11-06 05:50:00|4468.6|4462.6|4471.6|4465.6|4472.5|4466.5|4462.7|4456.7|72
1730872500000|2024-11-06 05:55:00|4471.5|4465.5|4473.9|4467.9|4475|4469|4466.3|4460.3|37
1730872800000|2024-11-06 06:00:00|4474|4468|4472.4|4466.4|4474.8|4468.8|4466.3|4460.3|40
1730873100000|2024-11-06 06:05:00|4471.9|4465.9|4467.4|4461.4|4472.4|4466.4|4463.1|4457.1|41
1730873400000|2024-11-06 06:10:00|4467.8|4461.8|4463.8|4457.8|4468.4|4462.4|4459.4|4453.4|32
1730873700000|2024-11-06 06:15:00|4464|4458|4470.4|4464.4|4474.4|4468.4|4464|4458|40
1730874000000|2024-11-06 06:20:00|4470|4464|4470|4464|4474.9|4468.9|4469|4463|39
1730874300000|2024-11-06 06:25:00|4470.4|4464.4|4459.5|4453.5|4472.5|4466.5|4459|4453|51
1730874600000|2024-11-06 06:30:00|4459.8|4453.8|4464.4|4458.4|4465.6|4459.6|4458.2|4452.2|25
1730874900000|2024-11-06 06:35:00|4464.5|4458.5|4462|4456|4464.6|4458.6|4454.4|4448.4|127
1730875200000|2024-11-06 06:40:00|4461.6|4455.6|4457.8|4451.8|4465.6|4459.6|4456.4|4450.4|32
1730875500000|2024-11-06 06:45:00|4458|4452|4465|4459|4466.5|4460.5|4457.4|4451.4|28
1730875800000|2024-11-06 06:50:00|4465.6|4459.6|4478.6|4472.6|4480.2|4474.2|4465.1|4459.1|84
1730876100000|2024-11-06 06:55:00|4479|4473|4485.2|4479.2|4490.5|4484.5|4478.6|4472.6|151
1730876400000|2024-11-06 07:00:00|4485.6|4479.6|4495|4489|4495.1|4489.1|4485.2|4479.2|54
1730876700000|2024-11-06 07:05:00|4494.6|4488.6|4481.5|4475.5|4496.5|4490.5|4481.1|4475.1|49
1730877000000|2024-11-06 07:10:00|4482|4476|4487.4|4481.4|4488.6|4482.6|4480|4474|31
1730877300000|2024-11-06 07:15:00|4487.3|4481.3|4485.3|4479.3|4487.9|4481.9|4484.2|4478.2|63
1730877600000|2024-11-06 07:20:00|4486.3|4480.3|4485.4|4479.4|4487.4|4481.4|4482.9|4476.9|42
1730877900000|2024-11-06 07:25:00|4485.8|4479.8|4487.4|4481.4|4487.8|4481.8|4484.8|4478.8|32
1730878200000|2024-11-06 07:30:00|4487.2|4481.2|4483.4|4477.4|4491.3|4485.3|4481.8|4475.8|50
1730878500000|2024-11-06 07:35:00|4483.8|4477.8|4484.8|4478.8|4490.2|4484.2|4482.7|4476.7|56
1730878800000|2024-11-06 07:40:00|4484.4|4478.4|4484.8|4478.8|4485.4|4479.4|4481.7|4475.7|45
1730879100000|2024-11-06 07:45:00|4485.2|4479.2|4480.8|4474.8|4485.8|4479.8|4478.6|4472.6|34
1730879400000|2024-11-06 07:50:00|4481.2|4475.2|4479.1|4473.1|4481.2|4475.2|4478.6|4472.6|29
1730879700000|2024-11-06 07:55:00|4479.5|4473.5|4488.4|4482.4|4490.8|4484.8|4478.5|4472.5|46
1730880000000|2024-11-06 08:00:00|4488.8|4482.8|4484.6|4478.6|4489.2|4483.2|4479|4473|90
1730880300000|2024-11-06 08:05:00|4483.6|4477.6|4475.6|4469.6|4484|4478|4474.5|4468.5|60
1730880600000|2024-11-06 08:10:00|4475.5|4469.5|4482.6|4476.6|4484.1|4478.1|4475.1|4469.1|76
1730880900000|2024-11-06 08:15:00|4482.2|4476.2|4485.6|4479.6|4487.3|4481.3|4480.1|4474.1|48
1730881200000|2024-11-06 08:20:00|4485.2|4479.2|4492.6|4486.6|4493.1|4487.1|4485.1|4479.1|79
1730881500000|2024-11-06 08:25:00|4492.2|4486.2|4501.4|4495.4|4503|4497|4492.2|4486.2|195
1730881800000|2024-11-06 08:30:00|4501.5|4495.5|4509|4503|4509.9|4503.9|4501.3|4495.3|149
1730882100000|2024-11-06 08:35:00|4508.9|4502.9|4520|4514|4522.4|4516.4|4508.1|4502.1|137
1730882400000|2024-11-06 08:40:00|4519.4|4513.4|4511.9|4505.9|4522.8|4516.8|4511.1|4505.1|123
1730882700000|2024-11-06 08:45:00|4510.9|4504.9|4511.9|4505.9|4513|4507|4509.1|4503.1|31
1730883000000|2024-11-06 08:50:00|4512.4|4506.4|4508.2|4502.2|4518.3|4512.3|4507.7|4501.7|41
1730883300000|2024-11-06 08:55:00|4508.1|4502.1|4510.2|4504.2|4512.2|4506.2|4504.5|4498.5|76
1730883600000|2024-11-06 09:00:00|4510.6|4504.6|4507.8|4501.8|4510.6|4504.6|4504.5|4498.5|33
1730883900000|2024-11-06 09:05:00|4508.3|4502.3|4500.2|4494.2|4511.2|4505.2|4499.7|4493.7|87
1730884200000|2024-11-06 09:10:00|4500.4|4494.4|4498.3|4492.3|4500.4|4494.4|4497.3|4491.3|28
1730884500000|2024-11-06 09:15:00|4498.8|4492.8|4491.1|4485.1|4499.4|4493.4|4490.2|4484.2|44
1730884800000|2024-11-06 09:20:00|4491.2|4485.2|4495.7|4489.7|4496.2|4490.2|4489.7|4483.7|23
1730885100000|2024-11-06 09:25:00|4496.1|4490.1|4498.4|4492.4|4499.9|4493.9|4495.2|4489.2|48
1730885400000|2024-11-06 09:30:00|4498.3|4492.3|4499.3|4493.3|4506.4|4500.4|4498.3|4492.3|102
1730885700000|2024-11-06 09:35:00|4498.8|4492.8|4493.4|4487.4|4501.2|4495.2|4493.4|4487.4|27
1730886000000|2024-11-06 09:40:00|4494.3|4488.3|4498.3|4492.3|4500.7|4494.7|4492.2|4486.2|17
1730886300000|2024-11-06 09:45:00|4498.7|4492.7|4505.4|4499.4|4507.6|4501.6|4497.4|4491.4|33
1730886600000|2024-11-06 09:50:00|4505.2|4499.2|4512.4|4506.4|4513.4|4507.4|4503.4|4497.4|97
1730886900000|2024-11-06 09:55:00|4513.2|4507.2|4520.9|4514.9|4521.2|4515.2|4512.4|4506.4|103
1730887200000|2024-11-06 10:00:00|4521.3|4515.3|4512.2|4506.2|4521.3|4515.3|4510.7|4504.7|54
1730887500000|2024-11-06 10:05:00|4512.7|4506.7|4518.9|4512.9|4519.2|4513.2|4511.8|4505.8|91
1730887800000|2024-11-06 10:10:00|4517.9|4511.9|4518.8|4512.8|4520.8|4514.8|4514.3|4508.3|70
1730888100000|2024-11-06 10:15:00|4518.7|4512.7|4512.8|4506.8|4518.8|4512.8|4512.7|4506.7|24
1730888400000|2024-11-06 10:20:00|4513.2|4507.2|4509.8|4503.8|4513.2|4507.2|4505.7|4499.7|26
1730888700000|2024-11-06 10:25:00|4511.3|4505.3|4517.8|4511.8|4517.8|4511.8|4510.4|4504.4|64
1730889000000|2024-11-06 10:30:00|4518.2|4512.2|4519.8|4513.8|4523.4|4517.4|4518.2|4512.2|58
1730889300000|2024-11-06 10:35:00|4520.2|4514.2|4520.3|4514.3|4523.6|4517.6|4519.2|4513.2|105
1730889600000|2024-11-06 10:40:00|4520.7|4514.7|4521.1|4515.1|4523.8|4517.8|4518.2|4512.2|72
1730889900000|2024-11-06 10:45:00|4521.2|4515.2|4521.1|4515.1|4522.1|4516.1|4518.7|4512.7|43
1730890200000|2024-11-06 10:50:00|4520.7|4514.7|4519.2|4513.2|4523.3|4517.3|4519.2|4513.2|44
1730890500000|2024-11-06 10:55:00|4519.7|4513.7|4512.2|4506.2|4520.2|4514.2|4512.2|4506.2|48
1730890800000|2024-11-06 11:00:00|4512.1|4506.1|4512.6|4506.6|4512.7|4506.7|4509.2|4503.2|51
1730891100000|2024-11-06 11:05:00|4512.7|4506.7|4520|4514|4522.1|4516.1|4512|4506|47
1730891400000|2024-11-06 11:10:00|4519.6|4513.6|4521|4515|4523|4517|4518.7|4512.7|21
1730891700000|2024-11-06 11:15:00|4521.1|4515.1|4513.1|4507.1|4521.5|4515.5|4513.1|4507.1|80
1730892000000|2024-11-06 11:20:00|4513.5|4507.5|4514.1|4508.1|4516.2|4510.2|4512.7|4506.7|88
1730892300000|2024-11-06 11:25:00|4514.2|4508.2|4513.1|4507.1|4515|4509|4512.7|4506.7|14
1730892600000|2024-11-06 11:30:00|4512.7|4506.7|4510.2|4504.2|4513.6|4507.6|4509.1|4503.1|26
1730892900000|2024-11-06 11:35:00|4510.1|4504.1|4509.1|4503.1|4512.2|4506.2|4507.8|4501.8|62
1730893200000|2024-11-06 11:40:00|4509|4503|4509|4503|4512.5|4506.5|4508.1|4502.1|32
1730893500000|2024-11-06 11:45:00|4509.1|4503.1|4517.1|4511.1|4517.5|4511.5|4508.1|4502.1|43
1730893800000|2024-11-06 11:50:00|4517.5|4511.5|4510|4504|4519.1|4513.1|4508.1|4502.1|35
1730894100000|2024-11-06 11:55:00|4508.8|4502.8|4523.5|4517.5|4527.6|4521.6|4508.8|4502.8|171
1730894400000|2024-11-06 12:00:00|4523.4|4517.4|4520.9|4514.9|4523.4|4517.4|4517.9|4511.9|39
1730894700000|2024-11-06 12:05:00|4519|4513|4510.8|4504.8|4519.9|4513.9|4509.8|4503.8|148
1730895000000|2024-11-06 12:10:00|4510.7|4504.7|4514.1|4508.1|4515|4509|4508.5|4502.5|36
1730895300000|2024-11-06 12:15:00|4514.5|4508.5|4512.2|4506.2|4517.1|4511.1|4512|4506|47
1730895600000|2024-11-06 12:20:00|4512.6|4506.6|4501.4|4495.4|4512.6|4506.6|4498.9|4492.9|343
1730895900000|2024-11-06 12:25:00|4501|4495|4497.3|4491.3|4501|4495|4494.3|4488.3|146
1730896200000|2024-11-06 12:30:00|4496.9|4490.9|4494.3|4488.3|4497.4|4491.4|4492|4486|101
1730896500000|2024-11-06 12:35:00|4494.4|4488.4|4496|4490|4496.8|4490.8|4492.5|4486.5|31
1730896800000|2024-11-06 12:40:00|4495.9|4489.9|4491.5|4485.5|4496.9|4490.9|4491.5|4485.5|130
1730897100000|2024-11-06 12:45:00|4492.3|4486.3|4487.7|4481.7|4495.2|4489.2|4486.2|4480.2|155
1730897400000|2024-11-06 12:50:00|4487.6|4481.6|4488.5|4482.5|4491|4485|4486|4480|48
1730897700000|2024-11-06 12:55:00|4489.1|4483.1|4484.1|4478.1|4489.5|4483.5|4479|4473|251
1730898000000|2024-11-06 13:00:00|4484|4478|4473|4467|4484.5|4478.5|4471.3|4465.3|241
1730898300000|2024-11-06 13:05:00|4473.4|4467.4|4474.2|4468.2|4478.8|4472.8|4468.9|4462.9|231
1730898600000|2024-11-06 13:10:00|4474.6|4468.6|4474.5|4468.5|4476.4|4470.4|4473.1|4467.1|154
1730898900000|2024-11-06 13:15:00|4475.3|4469.3|4473.3|4467.3|4475.3|4469.3|4468.2|4462.2|170
1730899200000|2024-11-06 13:20:00|4473.2|4467.2|4481.2|4475.2|4484.9|4478.9|4473.2|4467.2|267
1730899500000|2024-11-06 13:25:00|4480.8|4474.8|4483.2|4477.2|4487.5|4481.5|4477.7|4471.7|226
1730899800000|2024-11-06 13:30:00|4483.1|4477.1|4484.5|4478.5|4487|4481|4478.6|4472.6|104
1730900100000|2024-11-06 13:35:00|4484.1|4478.1|4468.5|4462.5|4484.1|4478.1|4468.5|4462.5|197
1730900400000|2024-11-06 13:40:00|4468|4462|4467.6|4461.6|4469.7|4463.7|4455.5|4449.5|318
1730902500000|2024-11-06 14:15:00|4481.8|4475.8|4482.2|4476.2|4482.2|4476.2|4481.8|4475.8|0
1730902800000|2024-11-06 14:20:00|4482.3|4476.3|4485.8|4479.8|4485.8|4479.8|4482.1|4476.1|0
1730903100000|2024-11-06 14:25:00|4487.2|4481.2|4481.7|4475.7|4492.7|4486.7|4480.9|4474.9|0
1730903400000|2024-11-06 14:30:00|4479|4473|4520.3|4514.3|4524.5|4518.5|4479|4473|1725
1730903700000|2024-11-06 14:35:00|4520.7|4514.7|4521.2|4515.2|4550.4|4544.4|4517.1|4511.1|1260
1730904000000|2024-11-06 14:40:00|4521.6|4515.6|4538.3|4532.3|4539.4|4533.4|4516.1|4510.1|713
1730904300000|2024-11-06 14:45:00|4538.4|4532.4|4549.4|4543.4|4559.8|4553.8|4535.4|4529.4|998
1730904600000|2024-11-06 14:50:00|4550.2|4544.2|4554|4548|4567.2|4561.2|4548.2|4542.2|844
1730904900000|2024-11-06 14:55:00|4554.1|4548.1|4564.1|4558.1|4565.2|4559.2|4554.1|4548.1|599
1730905200000|2024-11-06 15:00:00|4564.2|4558.2|4578.8|4572.8|4587.4|4581.4|4563.2|4557.2|771
1730905500000|2024-11-06 15:05:00|4580.8|4574.8|4599.5|4593.5|4601.6|4595.6|4577.2|4571.2|1251
1730905800000|2024-11-06 15:10:00|4599.6|4593.6|4617.4|4611.4|4621.2|4615.2|4598.6|4592.6|1119
1730906100000|2024-11-06 15:15:00|4618.9|4612.9|4604.7|4598.7|4624.4|4618.4|4604.2|4598.2|632
1730906400000|2024-11-06 15:20:00|4605.3|4599.3|4611.8|4605.8|4614.6|4608.6|4595.3|4589.3|805
1730906700000|2024-11-06 15:25:00|4611.3|4605.3|4606.8|4600.8|4614.8|4608.8|4605.8|4599.8|365
1730907000000|2024-11-06 15:30:00|4607.8|4601.8|4584.2|4578.2|4608.8|4602.8|4583.6|4577.6|904
1730907300000|2024-11-06 15:35:00|4585.2|4579.2|4579.3|4573.3|4586.2|4580.2|4567.6|4561.6|963
1730907600000|2024-11-06 15:40:00|4579.2|4573.2|4592.8|4586.8|4595.7|4589.7|4576.3|4570.3|499
1730907900000|2024-11-06 15:45:00|4593.8|4587.8|4589.4|4583.4|4600.4|4594.4|4587.8|4581.8|347
1730908200000|2024-11-06 15:50:00|4589.8|4583.8|4589|4583|4590.5|4584.5|4573|4567|398
1730908500000|2024-11-06 15:55:00|4589.4|4583.4|4605.6|4599.6|4607.2|4601.2|4589.4|4583.4|529
1730908800000|2024-11-06 16:00:00|4605.2|4599.2|4612.4|4606.4|4614.4|4608.4|4600.8|4594.8|617
1730909100000|2024-11-06 16:05:00|4612.8|4606.8|4609.4|4603.4|4617.3|4611.3|4606.8|4600.8|397
1730909400000|2024-11-06 16:10:00|4609.3|4603.3|4613|4607|4616.1|4610.1|4607.6|4601.6|550
1730909700000|2024-11-06 16:15:00|4613.6|4607.6|4620.9|4614.9|4620.9|4614.9|4610.9|4604.9|333
1730910000000|2024-11-06 16:20:00|4620.8|4614.8|4618.4|4612.4|4629.2|4623.2|4618.4|4612.4|788
1730910300000|2024-11-06 16:25:00|4619.4|4613.4|4626.2|4620.2|4627.8|4621.8|4615.6|4609.6|735
1730910600000|2024-11-06 16:30:00|4625.8|4619.8|4619|4613|4628.8|4622.8|4614.5|4608.5|721
1730910900000|2024-11-06 16:35:00|4619.1|4613.1|4608.5|4602.5|4619.5|4613.5|4608|4602|499
1730911200000|2024-11-06 16:40:00|4608.6|4602.6|4611.6|4605.6|4614.6|4608.6|4607.6|4601.6|438
1730911500000|2024-11-06 16:45:00|4612.6|4606.6|4613.7|4607.7|4614.5|4608.5|4611.2|4605.2|434
1730911800000|2024-11-06 16:50:00|4613.2|4607.2|4620.3|4614.3|4621.6|4615.6|4607.6|4601.6|437
1730912100000|2024-11-06 16:55:00|4620.7|4614.7|4626.6|4620.6|4628.1|4622.1|4620.6|4614.6|556
1730912400000|2024-11-06 17:00:00|4626.7|4620.7|4630|4624|4630|4624|4620.2|4614.2|405
1730912700000|2024-11-06 17:05:00|4631.6|4625.6|4626.6|4620.6|4633.6|4627.6|4624|4618|289
1730913000000|2024-11-06 17:10:00|4627.1|4621.1|4629.6|4623.6|4631|4625|4623|4617|226
1730913300000|2024-11-06 17:15:00|4629|4623|4634.4|4628.4|4639.6|4633.6|4628.6|4622.6|547
1730913600000|2024-11-06 17:20:00|4633.6|4627.6|4638.3|4632.3|4639.8|4633.8|4633.6|4627.6|423
1730913900000|2024-11-06 17:25:00|4638.2|4632.2|4638.6|4632.6|4639.6|4633.6|4634.6|4628.6|311
1730914200000|2024-11-06 17:30:00|4638.1|4632.1|4641.2|4635.2|4642.8|4636.8|4635.8|4629.8|589
1730914500000|2024-11-06 17:35:00|4641.8|4635.8|4650|4644|4650.4|4644.4|4641.8|4635.8|892
1730914800000|2024-11-06 17:40:00|4650.4|4644.4|4662.3|4656.3|4667.3|4661.3|4649.2|4643.2|1334
1730915100000|2024-11-06 17:45:00|4663.3|4657.3|4669.5|4663.5|4669.5|4663.5|4661.5|4655.5|790
1730915400000|2024-11-06 17:50:00|4669.4|4663.4|4680|4674|4681.5|4675.5|4665.5|4659.5|624
1730915700000|2024-11-06 17:55:00|4679.9|4673.9|4670.6|4664.6|4682.3|4676.3|4669.6|4663.6|891
1730916000000|2024-11-06 18:00:00|4670|4664|4660|4654|4671.4|4665.4|4660|4654|914
1730916300000|2024-11-06 18:05:00|4661.5|4655.5|4672.5|4666.5|4674.3|4668.3|4661|4655|424
1730916600000|2024-11-06 18:10:00|4672.1|4666.1|4666.5|4660.5|4672.3|4666.3|4659.8|4653.8|617
1730916900000|2024-11-06 18:15:00|4666.4|4660.4|4658|4652|4670.4|4664.4|4658|4652|396
1730917200000|2024-11-06 18:20:00|4658.4|4652.4|4640.3|4634.3|4658.5|4652.5|4640.3|4634.3|741
1730917500000|2024-11-06 18:25:00|4640.8|4634.8|4633|4627|4647.8|4641.8|4631.6|4625.6|569
1730917800000|2024-11-06 18:30:00|4633.1|4627.1|4635.2|4629.2|4641|4635|4632.7|4626.7|587
1730918100000|2024-11-06 18:35:00|4635.3|4629.3|4634.9|4628.9|4640.2|4634.2|4634.5|4628.5|469
1730918400000|2024-11-06 18:40:00|4634.5|4628.5|4635.7|4629.7|4635.8|4629.8|4629.2|4623.2|490
1730918700000|2024-11-06 18:45:00|4636.1|4630.1|4616.7|4610.7|4637.3|4631.3|4616.7|4610.7|1197
1730919000000|2024-11-06 18:50:00|4617.1|4611.1|4607.8|4601.8|4619.8|4613.8|4606.6|4600.6|519
1730919300000|2024-11-06 18:55:00|4608.3|4602.3|4611.2|4605.2|4612.8|4606.8|4602.6|4596.6|443
1730919600000|2024-11-06 19:00:00|4611.6|4605.6|4628|4622|4628.5|4622.5|4606|4600|832
1730919900000|2024-11-06 19:05:00|4627.6|4621.6|4629.8|4623.8|4635.8|4629.8|4623.8|4617.8|979
1730920200000|2024-11-06 19:10:00|4630.7|4624.7|4631.7|4625.7|4635.2|4629.2|4624.6|4618.6|1577
1730920500000|2024-11-06 19:15:00|4631.6|4625.6|4640.2|4634.2|4643.6|4637.6|4630.1|4624.1|1044
1730941200000|2024-11-07 01:00:00|4650.7|4644.7|4645.7|4639.7|4662.9|4656.9|4640.7|4634.7|446
1730941500000|2024-11-07 01:05:00|4645.3|4639.3|4636.7|4630.7|4645.7|4639.7|4634.7|4628.7|215
1730941800000|2024-11-07 01:10:00|4636.6|4630.6|4636.6|4630.6|4637.1|4631.1|4628.6|4622.6|48
1730942100000|2024-11-07 01:15:00|4636.1|4630.1|4627.6|4621.6|4636.6|4630.6|4627.1|4621.1|29
1730942400000|2024-11-07 01:20:00|4627.7|4621.7|4623.2|4617.2|4633.7|4627.7|4621.7|4615.7|24
1730942700000|2024-11-07 01:25:00|4623.6|4617.6|4625.2|4619.2|4625.7|4619.7|4621.6|4615.6|12
1730943000000|2024-11-07 01:30:00|4625.1|4619.1|4628.2|4622.2|4631.7|4625.7|4624.1|4618.1|56
1730943300000|2024-11-07 01:35:00|4627.7|4621.7|4634.7|4628.7|4636.2|4630.2|4627.2|4621.2|52
1730943600000|2024-11-07 01:40:00|4634.6|4628.6|4639.1|4633.1|4640.2|4634.2|4631.1|4625.1|26
1730943900000|2024-11-07 01:45:00|4639.2|4633.2|4638.1|4632.1|4640.1|4634.1|4634.1|4628.1|11
1730944200000|2024-11-07 01:50:00|4638.5|4632.5|4637.6|4631.6|4639.4|4633.4|4635.6|4629.6|14
1730944500000|2024-11-07 01:55:00|4638.2|4632.2|4648.2|4642.2|4649.3|4643.3|4638.2|4632.2|88
1730944800000|2024-11-07 02:00:00|4647.8|4641.8|4648.8|4642.8|4650.2|4644.2|4644.3|4638.3|134
1730945100000|2024-11-07 02:05:00|4649.2|4643.2|4643.7|4637.7|4649.3|4643.3|4642.6|4636.6|34
1730945400000|2024-11-07 02:10:00|4644.2|4638.2|4648.4|4642.4|4657.7|4651.7|4644.2|4638.2|187
1730945700000|2024-11-07 02:15:00|4648|4642|4645.3|4639.3|4648|4642|4644.9|4638.9|9
1730946000000|2024-11-07 02:20:00|4644.9|4638.9|4643.8|4637.8|4645.4|4639.4|4642.9|4636.9|5
1730946300000|2024-11-07 02:25:00|4643|4637|4646.5|4640.5|4646.5|4640.5|4640.4|4634.4|13
1730946600000|2024-11-07 02:30:00|4645.5|4639.5|4642.8|4636.8|4647.4|4641.4|4637.8|4631.8|49
1730946900000|2024-11-07 02:35:00|4642.9|4636.9|4642.4|4636.4|4650.2|4644.2|4641.6|4635.6|15
1730947200000|2024-11-07 02:40:00|4641.6|4635.6|4645.6|4639.6|4649.6|4643.6|4641.6|4635.6|14
1730947500000|2024-11-07 02:45:00|4645.7|4639.7|4647.2|4641.2|4649.6|4643.6|4641.6|4635.6|4
1730947800000|2024-11-07 02:50:00|4648.2|4642.2|4646.6|4640.6|4649.2|4643.2|4643.6|4637.6|13
1730948100000|2024-11-07 02:55:00|4646.7|4640.7|4658.7|4652.7|4658.7|4652.7|4645.2|4639.2|13
1730948400000|2024-11-07 03:00:00|4658.6|4652.6|4655.4|4649.4|4663.3|4657.3|4655.4|4649.4|38
1730948700000|2024-11-07 03:05:00|4655.8|4649.8|4656.4|4650.4|4662.7|4656.7|4654.9|4648.9|104
1730949000000|2024-11-07 03:10:00|4657|4651|4655.2|4649.2|4657|4651|4651.2|4645.2|22
1730949300000|2024-11-07 03:15:00|4655.7|4649.7|4638.5|4632.5|4655.7|4649.7|4638.1|4632.1|84
1730949600000|2024-11-07 03:20:00|4637.6|4631.6|4635.6|4629.6|4639.5|4633.5|4630|4624|145
1730949900000|2024-11-07 03:25:00|4635.5|4629.5|4638.4|4632.4|4643|4637|4635|4629|40
1730950200000|2024-11-07 03:30:00|4638|4632|4634.4|4628.4|4638.4|4632.4|4632|4626|15
1730950500000|2024-11-07 03:35:00|4634.3|4628.3|4636.9|4630.9|4637.9|4631.9|4633.4|4627.4|8
1730950800000|2024-11-07 03:40:00|4637|4631|4638.4|4632.4|4638.4|4632.4|4635.4|4629.4|1
1730951100000|2024-11-07 03:45:00|4638.2|4632.2|4636.4|4630.4|4638.4|4632.4|4636.4|4630.4|3
1730951400000|2024-11-07 03:50:00|4636.9|4630.9|4635.4|4629.4|4636.9|4630.9|4634.4|4628.4|1
1730951700000|2024-11-07 03:55:00|4634.6|4628.6|4640|4634|4640|4634|4634.5|4628.5|3
1730952000000|2024-11-07 04:00:00|4640.4|4634.4|4635.4|4629.4|4640.4|4634.4|4635.4|4629.4|5
1730952300000|2024-11-07 04:05:00|4634.4|4628.4|4629.4|4623.4|4635.4|4629.4|4627.5|4621.5|13
1730952600000|2024-11-07 04:10:00|4629.5|4623.5|4630|4624|4630.4|4624.4|4627.4|4621.4|32
1730952900000|2024-11-07 04:15:00|4629.6|4623.6|4628.6|4622.6|4630|4624|4627|4621|9
1730953200000|2024-11-07 04:20:00|4628.5|4622.5|4628.6|4622.6|4629.7|4623.7|4627.5|4621.5|15
1730953500000|2024-11-07 04:25:00|4628.7|4622.7|4625.6|4619.6|4628.7|4622.7|4620.4|4614.4|138
1730953800000|2024-11-07 04:30:00|4628|4622|4638.6|4632.6|4638.6|4632.6|4628|4622|90
1730954100000|2024-11-07 04:35:00|4637.8|4631.8|4639.6|4633.6|4640.5|4634.5|4636.8|4630.8|8
1730954400000|2024-11-07 04:40:00|4640.5|4634.5|4638.7|4632.7|4641.7|4635.7|4638.6|4632.6|9
1730954700000|2024-11-07 04:45:00|4639.1|4633.1|4632.6|4626.6|4639.1|4633.1|4632.6|4626.6|9
1730955000000|2024-11-07 04:50:00|4631.7|4625.7|4632.6|4626.6|4633.1|4627.1|4631.6|4625.6|1
1730955300000|2024-11-07 04:55:00|4632.2|4626.2|4631|4625|4632.2|4626.2|4630.6|4624.6|3
1730955600000|2024-11-07 05:00:00|4630.6|4624.6|4623.4|4617.4|4631.1|4625.1|4620.4|4614.4|146
1730955900000|2024-11-07 05:05:00|4623.5|4617.5|4627|4621|4627|4621|4623.5|4617.5|8
1730956200000|2024-11-07 05:10:00|4627.4|4621.4|4623|4617|4627.4|4621.4|4622.6|4616.6|2
1730956500000|2024-11-07 05:15:00|4622|4616|4621.6|4615.6|4623|4617|4621.5|4615.5|6
1730956800000|2024-11-07 05:20:00|4622|4616|4628.1|4622.1|4628.5|4622.5|4622|4616|11
1730957100000|2024-11-07 05:25:00|4628.5|4622.5|4623.3|4617.3|4628.5|4622.5|4623.3|4617.3|3
1730957400000|2024-11-07 05:30:00|4622.5|4616.5|4625.6|4619.6|4627.6|4621.6|4620.5|4614.5|12
1730957700000|2024-11-07 05:35:00|4626|4620|4628.5|4622.5|4629.5|4623.5|4623.6|4617.6|14
1730958000000|2024-11-07 05:40:00|4628.9|4622.9|4621.6|4615.6|4628.9|4622.9|4620.6|4614.6|61
1730958300000|2024-11-07 05:45:00|4622|4616|4623.5|4617.5|4623.5|4617.5|4618.6|4612.6|24
1730958600000|2024-11-07 05:50:00|4622.4|4616.4|4616.6|4610.6|4622.5|4616.5|4615.4|4609.4|13
1730958900000|2024-11-07 05:55:00|4616.1|4610.1|4616.9|4610.9|4619.3|4613.3|4615.5|4609.5|3
1730959200000|2024-11-07 06:00:00|4617.4|4611.4|4607.9|4601.9|4618|4612|4607.9|4601.9|81
1730959500000|2024-11-07 06:05:00|4607.5|4601.5|4607.5|4601.5|4608.3|4602.3|4603.8|4597.8|31
1730959800000|2024-11-07 06:10:00|4607.1|4601.1|4608|4602|4610|4604|4605.4|4599.4|12
1730960100000|2024-11-07 06:15:00|4608.4|4602.4|4607.9|4601.9|4608.6|4602.6|4606|4600|11
1730960400000|2024-11-07 06:20:00|4607.5|4601.5|4608.5|4602.5|4609.4|4603.4|4605.5|4599.5|5
1730960700000|2024-11-07 06:25:00|4607.5|4601.5|4612|4606|4612.6|4606.6|4607.5|4601.5|12
1730961000000|2024-11-07 06:30:00|4612.2|4606.2|4617.6|4611.6|4618.5|4612.5|4608.6|4602.6|31
1730961300000|2024-11-07 06:35:00|4617.2|4611.2|4618|4612|4622.4|4616.4|4615.1|4609.1|6
1730961600000|2024-11-07 06:40:00|4618.4|4612.4|4621.6|4615.6|4624.5|4618.5|4618|4612|22
1730961900000|2024-11-07 06:45:00|4622.1|4616.1|4619.5|4613.5|4623.6|4617.6|4618|4612|10
1730962200000|2024-11-07 06:50:00|4619.1|4613.1|4624|4618|4624|4618|4618.5|4612.5|12
1730962500000|2024-11-07 06:55:00|4623.6|4617.6|4630.5|4624.5|4630.6|4624.6|4621|4615|39
1730962800000|2024-11-07 07:00:00|4630.1|4624.1|4625.4|4619.4|4630.9|4624.9|4623.5|4617.5|62
1730963100000|2024-11-07 07:05:00|4625.5|4619.5|4625|4619|4631.6|4625.6|4624.4|4618.4|10
1730963400000|2024-11-07 07:10:00|4625.4|4619.4|4624.4|4618.4|4627.5|4621.5|4623.4|4617.4|6
1730963700000|2024-11-07 07:15:00|4625|4619|4622.4|4616.4|4625.4|4619.4|4621.9|4615.9|22
1730964000000|2024-11-07 07:20:00|4622.8|4616.8|4630.4|4624.4|4632|4626|4620.5|4614.5|214
1730964300000|2024-11-07 07:25:00|4630|4624|4623.4|4617.4|4630.4|4624.4|4623.4|4617.4|11
1730964600000|2024-11-07 07:30:00|4623.5|4617.5|4626.4|4620.4|4629.4|4623.4|4623.5|4617.5|10
1730964900000|2024-11-07 07:35:00|4626.5|4620.5|4624.5|4618.5|4628|4622|4624.5|4618.5|35
1730965200000|2024-11-07 07:40:00|4625.3|4619.3|4623.4|4617.4|4626.1|4620.1|4623|4617|29
1730965500000|2024-11-07 07:45:00|4623.5|4617.5|4616.8|4610.8|4623.5|4617.5|4616.4|4610.4|43
1730965800000|2024-11-07 07:50:00|4616.4|4610.4|4617.3|4611.3|4618.3|4612.3|4616.4|4610.4|43
1730966100000|2024-11-07 07:55:00|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4613.5|4607.5|24
1730966400000|2024-11-07 08:00:00|4616.4|4610.4|4615.8|4609.8|4620.3|4614.3|4615.4|4609.4|22
1730966700000|2024-11-07 08:05:00|4615.4|4609.4|4615|4609|4617.2|4611.2|4613.4|4607.4|17
1730967000000|2024-11-07 08:10:00|4615.1|4609.1|4629.2|4623.2|4630.4|4624.4|4615.1|4609.1|35
1730967300000|2024-11-07 08:15:00|4628.4|4622.4|4627.5|4621.5|4632.8|4626.8|4625.5|4619.5|25
1730967600000|2024-11-07 08:20:00|4627.4|4621.4|4625|4619|4629.4|4623.4|4621.5|4615.5|14
1730967900000|2024-11-07 08:25:00|4625.5|4619.5|4635|4629|4635.9|4629.9|4625.5|4619.5|75
1730968200000|2024-11-07 08:30:00|4635.8|4629.8|4633|4627|4637|4631|4632.4|4626.4|26
1730968500000|2024-11-07 08:35:00|4633.4|4627.4|4624.5|4618.5|4635|4629|4624.5|4618.5|85
1730968800000|2024-11-07 08:40:00|4624|4618|4618.1|4612.1|4625.3|4619.3|4616.5|4610.5|24
1730969100000|2024-11-07 08:45:00|4618.2|4612.2|4600.5|4594.5|4618.2|4612.2|4599.1|4593.1|109
1730969400000|2024-11-07 08:50:00|4600.9|4594.9|4594.4|4588.4|4601.5|4595.5|4593.9|4587.9|67
1730969700000|2024-11-07 08:55:00|4594.5|4588.5|4596.3|4590.3|4601.3|4595.3|4594.5|4588.5|47
1730970000000|2024-11-07 09:00:00|4595.9|4589.9|4599.2|4593.2|4601.7|4595.7|4595.5|4589.5|21
1730970300000|2024-11-07 09:05:00|4598.8|4592.8|4606.2|4600.2|4606.2|4600.2|4596.2|4590.2|46
1730970600000|2024-11-07 09:10:00|4605.7|4599.7|4600.2|4594.2|4605.7|4599.7|4600.2|4594.2|36
1730970900000|2024-11-07 09:15:00|4601.2|4595.2|4610.7|4604.7|4612.2|4606.2|4601.2|4595.2|36
1730971200000|2024-11-07 09:20:00|4611.2|4605.2|4610.8|4604.8|4612.7|4606.7|4607.2|4601.2|28
1730971500000|2024-11-07 09:25:00|4610.2|4604.2|4605.8|4599.8|4613.9|4607.9|4604.2|4598.2|38
1730971800000|2024-11-07 09:30:00|4605.4|4599.4|4599.7|4593.7|4607.2|4601.2|4595.8|4589.8|20
1730972100000|2024-11-07 09:35:00|4599.6|4593.6|4594.8|4588.8|4599.7|4593.7|4593.8|4587.8|18
1730972400000|2024-11-07 09:40:00|4595.2|4589.2|4595.8|4589.8|4596.2|4590.2|4594.3|4588.3|8
1730972700000|2024-11-07 09:45:00|4595.6|4589.6|4611.8|4605.8|4611.8|4605.8|4594.8|4588.8|81
1730973000000|2024-11-07 09:50:00|4612.2|4606.2|4604.4|4598.4|4612.2|4606.2|4604.4|4598.4|26
1730973300000|2024-11-07 09:55:00|4604.3|4598.3|4603.8|4597.8|4606.7|4600.7|4600.2|4594.2|21
1730973600000|2024-11-07 10:00:00|4603.4|4597.4|4606.2|4600.2|4606.7|4600.7|4600.8|4594.8|7
1730973900000|2024-11-07 10:05:00|4605.8|4599.8|4606.3|4600.3|4609.8|4603.8|4605.2|4599.2|26
1730974200000|2024-11-07 10:10:00|4608.8|4602.8|4606.3|4600.3|4610.7|4604.7|4606.3|4600.3|57
1730974500000|2024-11-07 10:15:00|4605.9|4599.9|4611.2|4605.2|4611.2|4605.2|4605.9|4599.9|28
1730974800000|2024-11-07 10:20:00|4611.3|4605.3|4609|4603|4611.6|4605.6|4606.3|4600.3|25
1730975100000|2024-11-07 10:25:00|4609.4|4603.4|4614.8|4608.8|4614.8|4608.8|4608.5|4602.5|40
1730975400000|2024-11-07 10:30:00|4614.4|4608.4|4611.8|4605.8|4615.2|4609.2|4609.8|4603.8|11
1730975700000|2024-11-07 10:35:00|4611.4|4605.4|4615.3|4609.3|4619.4|4613.4|4610.8|4604.8|11
1730976000000|2024-11-07 10:40:00|4614.8|4608.8|4611.2|4605.2|4614.9|4608.9|4610.3|4604.3|13
1730976300000|2024-11-07 10:45:00|4610.2|4604.2|4614.2|4608.2|4618.2|4612.2|4609.8|4603.8|27
1730976600000|2024-11-07 10:50:00|4613.8|4607.8|4614.4|4608.4|4619.9|4613.9|4613.8|4607.8|10
1730976900000|2024-11-07 10:55:00|4615.4|4609.4|4617.4|4611.4|4618.3|4612.3|4614.4|4608.4|40
1730977200000|2024-11-07 11:00:00|4617|4611|4617|4611|4617.8|4611.8|4613.6|4607.6|22
1730977500000|2024-11-07 11:05:00|4617.4|4611.4|4613|4607|4617.9|4611.9|4612|4606|61
1730977800000|2024-11-07 11:10:00|4613.4|4607.4|4608.5|4602.5|4615|4609|4607.6|4601.6|86
1730978100000|2024-11-07 11:15:00|4608.4|4602.4|4609.6|4603.6|4611.6|4605.6|4607.5|4601.5|27
1730978400000|2024-11-07 11:20:00|4609|4603|4608.6|4602.6|4610.6|4604.6|4607.6|4601.6|14
1730978700000|2024-11-07 11:25:00|4609.6|4603.6|4614.9|4608.9|4616.4|4610.4|4609.6|4603.6|13
1730979000000|2024-11-07 11:30:00|4611.8|4605.8|4611.2|4605.2|4614.3|4608.3|4610.4|4604.4|31
1730979300000|2024-11-07 11:35:00|4610.8|4604.8|4615.4|4609.4|4618.8|4612.8|4610.8|4604.8|19
1730979600000|2024-11-07 11:40:00|4616.4|4610.4|4614.4|4608.4|4618.4|4612.4|4614.3|4608.3|5
1730979900000|2024-11-07 11:45:00|4614.3|4608.3|4615.4|4609.4|4615.4|4609.4|4609.4|4603.4|13
1730980200000|2024-11-07 11:50:00|4615.8|4609.8|4614.3|4608.3|4619.4|4613.4|4614.3|4608.3|29
1730980500000|2024-11-07 11:55:00|4614.2|4608.2|4614.8|4608.8|4615.4|4609.4|4612.4|4606.4|15
1730980800000|2024-11-07 12:00:00|4615.2|4609.2|4620.5|4614.5|4623.4|4617.4|4613.8|4607.8|49
1730981100000|2024-11-07 12:05:00|4620.2|4614.2|4623.5|4617.5|4623.9|4617.9|4619|4613|18
1730981400000|2024-11-07 12:10:00|4623.9|4617.9|4632.7|4626.7|4633.6|4627.6|4622|4616|76
1730981700000|2024-11-07 12:15:00|4634.1|4628.1|4635.7|4629.7|4638.3|4632.3|4629.6|4623.6|48
1730982000000|2024-11-07 12:20:00|4635.8|4629.8|4635.6|4629.6|4638.6|4632.6|4634.2|4628.2|32
1730982300000|2024-11-07 12:25:00|4634.6|4628.6|4637.6|4631.6|4638.6|4632.6|4633.6|4627.6|24
1730982600000|2024-11-07 12:30:00|4637.7|4631.7|4637.6|4631.6|4640.8|4634.8|4635.7|4629.7|34
1730982900000|2024-11-07 12:35:00|4638.1|4632.1|4619.8|4613.8|4638.1|4632.1|4619.2|4613.2|121
1730983200000|2024-11-07 12:40:00|4622.8|4616.8|4621.7|4615.7|4625.8|4619.8|4620.6|4614.6|38
1730983500000|2024-11-07 12:45:00|4622.2|4616.2|4631.2|4625.2|4631.8|4625.8|4621.7|4615.7|78
1730983800000|2024-11-07 12:50:00|4631.6|4625.6|4620.6|4614.6|4632.6|4626.6|4620.6|4614.6|33
1730984100000|2024-11-07 12:55:00|4621.5|4615.5|4624.5|4618.5|4628.6|4622.6|4620.6|4614.6|79
1730984400000|2024-11-07 13:00:00|4624.9|4618.9|4642.2|4636.2|4647.1|4641.1|4624.6|4618.6|251
1730984700000|2024-11-07 13:05:00|4641.8|4635.8|4649.7|4643.7|4651.5|4645.5|4639.6|4633.6|154
1730985000000|2024-11-07 13:10:00|4649.6|4643.6|4653.2|4647.2|4656.5|4650.5|4644.4|4638.4|239
1730985300000|2024-11-07 13:15:00|4653.6|4647.6|4649.5|4643.5|4657|4651|4644.4|4638.4|120
1730985600000|2024-11-07 13:20:00|4650|4644|4643.4|4637.4|4651.5|4645.5|4642.9|4636.9|64
1730985900000|2024-11-07 13:25:00|4643.5|4637.5|4644.5|4638.5|4646.5|4640.5|4642.9|4636.9|107
1730986200000|2024-11-07 13:30:00|4644.4|4638.4|4674.8|4668.8|4676.9|4670.9|4644|4638|1109
1730986500000|2024-11-07 13:35:00|4674.9|4668.9|4685.8|4679.8|4691.1|4685.1|4668|4662|503
1730986800000|2024-11-07 13:40:00|4686.2|4680.2|4681.9|4675.9|4686.6|4680.6|4671.5|4665.5|258
1730989800000|2024-11-07 14:30:00|4685.2|4679.2|4670.5|4664.5|4689.4|4683.4|4662.1|4656.1|1829
1730990100000|2024-11-07 14:35:00|4670.4|4664.4|4656.3|4650.3|4674.2|4668.2|4652.8|4646.8|1915
1730990400000|2024-11-07 14:40:00|4653.9|4647.9|4662.9|4656.9|4664.3|4658.3|4631.7|4625.7|1714
1730990700000|2024-11-07 14:45:00|4663.3|4657.3|4654.9|4648.9|4667.8|4661.8|4651.9|4645.9|652
1730991000000|2024-11-07 14:50:00|4654.3|4648.3|4666.5|4660.5|4670|4664|4654.3|4648.3|646
1730991300000|2024-11-07 14:55:00|4669|4663|4664.1|4658.1|4678.1|4672.1|4660.5|4654.5|928
1730991600000|2024-11-07 15:00:00|4665.7|4659.7|4678.6|4672.6|4681.7|4675.7|4665.7|4659.7|857
1730991900000|2024-11-07 15:05:00|4678.1|4672.1|4684.8|4678.8|4689.3|4683.3|4674.6|4668.6|860
1730992200000|2024-11-07 15:10:00|4684.3|4678.3|4705.5|4699.5|4706|4700|4681.7|4675.7|1009
1730992500000|2024-11-07 15:15:00|4705|4699|4711|4705|4716.5|4710.5|4702.3|4696.3|1326
1730992800000|2024-11-07 15:20:00|4711.5|4705.5|4707.4|4701.4|4711.5|4705.5|4700.3|4694.3|583
1730993100000|2024-11-07 15:25:00|4707.5|4701.5|4716.7|4710.7|4719.2|4713.2|4701.5|4695.5|948
1730993400000|2024-11-07 15:30:00|4717.7|4711.7|4702.6|4696.6|4725.8|4719.8|4701.5|4695.5|1174
1730993700000|2024-11-07 15:35:00|4703.5|4697.5|4698.2|4692.2|4705.9|4699.9|4696.8|4690.8|934
1730994000000|2024-11-07 15:40:00|4697.4|4691.4|4692.3|4686.3|4701.3|4695.3|4691.3|4685.3|613
1730994300000|2024-11-07 15:45:00|4690.8|4684.8|4710.9|4704.9|4710.9|4704.9|4687.3|4681.3|724
1730994600000|2024-11-07 15:50:00|4709.9|4703.9|4729.1|4723.1|4730.7|4724.7|4709.3|4703.3|1114
1730994900000|2024-11-07 15:55:00|4728.7|4722.7|4738.1|4732.1|4740.1|4734.1|4727.1|4721.1|702
1730995200000|2024-11-07 16:00:00|4738.5|4732.5|4758.1|4752.1|4759.7|4753.7|4738.5|4732.5|1001
1730995500000|2024-11-07 16:05:00|4757.7|4751.7|4770.7|4764.7|4770.8|4764.8|4752.2|4746.2|933
1730995800000|2024-11-07 16:10:00|4771.3|4765.3|4766.1|4760.1|4774.3|4768.3|4763.1|4757.1|929
1730996100000|2024-11-07 16:15:00|4766.5|4760.5|4755.3|4749.3|4766.5|4760.5|4751.4|4745.4|973
1730996400000|2024-11-07 16:20:00|4754.6|4748.6|4747.7|4741.7|4759.2|4753.2|4744.9|4738.9|792
1730996700000|2024-11-07 16:25:00|4747.3|4741.3|4758.9|4752.9|4760.3|4754.3|4746.2|4740.2|522
1730997000000|2024-11-07 16:30:00|4759.3|4753.3|4763.1|4757.1|4763.1|4757.1|4751.4|4745.4|659
1730997300000|2024-11-07 16:35:00|4763.6|4757.6|4782.5|4776.5|4785|4779|4763.5|4757.5|1428
1730997600000|2024-11-07 16:40:00|4782|4776|4783.5|4777.5|4787.3|4781.3|4780.9|4774.9|778
1730997900000|2024-11-07 16:45:00|4783.6|4777.6|4789.1|4783.1|4790.5|4784.5|4775.2|4769.2|744
1730998200000|2024-11-07 16:50:00|4788.5|4782.5|4795.8|4789.8|4795.9|4789.9|4782.7|4776.7|647
1730998500000|2024-11-07 16:55:00|4795.7|4789.7|4803.3|4797.3|4808.7|4802.7|4788.7|4782.7|1153
1730998800000|2024-11-07 17:00:00|4802.8|4796.8|4805.3|4799.3|4811.9|4805.9|4798.4|4792.4|506
1730999100000|2024-11-07 17:05:00|4805.8|4799.8|4793.4|4787.4|4810.9|4804.9|4789.5|4783.5|1149
1730999400000|2024-11-07 17:10:00|4793.5|4787.5|4799.3|4793.3|4801.5|4795.5|4792.1|4786.1|697
1730999700000|2024-11-07 17:15:00|4798.8|4792.8|4788.7|4782.7|4800.3|4794.3|4782.7|4776.7|659
1731000000000|2024-11-07 17:20:00|4789.1|4783.1|4795.7|4789.7|4798.1|4792.1|4788.3|4782.3|404
1731000300000|2024-11-07 17:25:00|4796.1|4790.1|4805.9|4799.9|4811.9|4805.9|4795.7|4789.7|669
1731000600000|2024-11-07 17:30:00|4806.5|4800.5|4803.9|4797.9|4812.3|4806.3|4803.3|4797.3|757
1731000900000|2024-11-07 17:35:00|4804.4|4798.4|4805.3|4799.3|4806.9|4800.9|4803.8|4797.8|283
1731001200000|2024-11-07 17:40:00|4805.7|4799.7|4807.9|4801.9|4810.9|4804.9|4803.9|4797.9|343
1731001500000|2024-11-07 17:45:00|4809.3|4803.3|4807.3|4801.3|4811.3|4805.3|4806.3|4800.3|309
1731001800000|2024-11-07 17:50:00|4806.9|4800.9|4814.9|4808.9|4815.9|4809.9|4806.9|4800.9|510
1731002100000|2024-11-07 17:55:00|4815.3|4809.3|4811.9|4805.9|4816.9|4810.9|4808.8|4802.8|532
1731002400000|2024-11-07 18:00:00|4812.1|4806.1|4824.9|4818.9|4833.1|4827.1|4811.9|4805.9|877
1731002700000|2024-11-07 18:05:00|4824.5|4818.5|4814.3|4808.3|4826|4820|4811.9|4805.9|563
1731003000000|2024-11-07 18:10:00|4814.9|4808.9|4810.9|4804.9|4815.3|4809.3|4810.3|4804.3|313
1731003300000|2024-11-07 18:15:00|4811.4|4805.4|4814.3|4808.3|4816.9|4810.9|4809.4|4803.4|332
1731003600000|2024-11-07 18:20:00|4814.4|4808.4|4802.7|4796.7|4814.8|4808.8|4801.7|4795.7|425
1731003900000|2024-11-07 18:25:00|4803.7|4797.7|4809.1|4803.1|4811.3|4805.3|4803.2|4797.2|546
1731004200000|2024-11-07 18:30:00|4809.6|4803.6|4802.7|4796.7|4811.9|4805.9|4802.7|4796.7|503
1731004500000|2024-11-07 18:35:00|4803.1|4797.1|4802.1|4796.1|4808.7|4802.7|4801.1|4795.1|378
1731004800000|2024-11-07 18:40:00|4801.5|4795.5|4795.9|4789.9|4802.1|4796.1|4793.5|4787.5|733
1731005100000|2024-11-07 18:45:00|4795.5|4789.5|4791.5|4785.5|4797|4791|4787.3|4781.3|459
1731005400000|2024-11-07 18:50:00|4791.9|4785.9|4799.5|4793.5|4801.1|4795.1|4791.3|4785.3|683
1731005700000|2024-11-07 18:55:00|4799.4|4793.4|4802.1|4796.1|4807.1|4801.1|4799|4793|665
1731006000000|2024-11-07 19:00:00|4803.6|4797.6|4816.8|4810.8|4824.7|4818.7|4802.2|4796.2|1055
1731006300000|2024-11-07 19:05:00|4816.7|4810.7|4810.9|4804.9|4816.7|4810.7|4806|4800|934
1731006600000|2024-11-07 19:10:00|4811.3|4805.3|4840.1|4834.1|4842.7|4836.7|4810.1|4804.1|4060
1731006900000|2024-11-07 19:15:00|4841|4835|4830.2|4824.2|4843.2|4837.2|4829.7|4823.7|1740
1731027600000|2024-11-08 01:00:00|4832.6|4826.6|4814.6|4808.6|4832.6|4826.6|4811.6|4805.6|308
1731027900000|2024-11-08 01:05:00|4814.2|4808.2|4812.1|4806.1|4822.1|4816.1|4804.6|4798.6|401
1731028200000|2024-11-08 01:10:00|4812.5|4806.5|4800.4|4794.4|4812.5|4806.5|4799.4|4793.4|182
1731028500000|2024-11-08 01:15:00|4800.5|4794.5|4802.8|4796.8|4805.9|4799.9|4798.9|4792.9|76
1731028800000|2024-11-08 01:20:00|4802.4|4796.4|4805.5|4799.5|4806.5|4800.5|4800.4|4794.4|82
1731029100000|2024-11-08 01:25:00|4805|4799|4801.5|4795.5|4811.4|4805.4|4800.3|4794.3|80
1731029400000|2024-11-08 01:30:00|4801.9|4795.9|4799.9|4793.9|4804.9|4798.9|4798.5|4792.5|87
1731029700000|2024-11-08 01:35:00|4799.5|4793.5|4806.4|4800.4|4810|4804|4798.5|4792.5|67
1731030000000|2024-11-08 01:40:00|4806.5|4800.5|4806.9|4800.9|4808.9|4802.9|4802.4|4796.4|51
1731030300000|2024-11-08 01:45:00|4806|4800|4806.8|4800.8|4807.4|4801.4|4801.4|4795.4|17
1731030600000|2024-11-08 01:50:00|4806.9|4800.9|4807.6|4801.6|4810|4804|4804.6|4798.6|73
1731030900000|2024-11-08 01:55:00|4807.2|4801.2|4808|4802|4809.6|4803.6|4804.6|4798.6|17
1731031200000|2024-11-08 02:00:00|4807.8|4801.8|4799.4|4793.4|4810|4804|4798.5|4792.5|44
1731031500000|2024-11-08 02:05:00|4799.9|4793.9|4801.4|4795.4|4803.4|4797.4|4798.9|4792.9|23
1731031800000|2024-11-08 02:10:00|4801.8|4795.8|4806.4|4800.4|4810|4804|4801.8|4795.8|25
1731032100000|2024-11-08 02:15:00|4806|4800|4803.9|4797.9|4809|4803|4803.9|4797.9|19
1731032400000|2024-11-08 02:20:00|4805.8|4799.8|4804.8|4798.8|4805.8|4799.8|4801.8|4795.8|26
1731032700000|2024-11-08 02:25:00|4804.4|4798.4|4805.4|4799.4|4805.9|4799.9|4803|4797|16
1731033000000|2024-11-08 02:30:00|4805.8|4799.8|4801.3|4795.3|4807.4|4801.4|4798.5|4792.5|90
1731033300000|2024-11-08 02:35:00|4800.9|4794.9|4794.4|4788.4|4807|4801|4794|4788|40
1731033600000|2024-11-08 02:40:00|4794.9|4788.9|4793|4787|4799|4793|4793|4787|29
1731033900000|2024-11-08 02:45:00|4793.4|4787.4|4792.8|4786.8|4799.8|4793.8|4792.8|4786.8|47
1731034200000|2024-11-08 02:50:00|4793.3|4787.3|4799.2|4793.2|4802.7|4796.7|4792.2|4786.2|31
1731034500000|2024-11-08 02:55:00|4799.7|4793.7|4806.6|4800.6|4809.1|4803.1|4799.7|4793.7|39
1731034800000|2024-11-08 03:00:00|4806.7|4800.7|4806.7|4800.7|4810.6|4804.6|4806.1|4800.1|19
1731035100000|2024-11-08 03:05:00|4806.1|4800.1|4797.2|4791.2|4806.1|4800.1|4792.2|4786.2|80
1731035400000|2024-11-08 03:10:00|4796.8|4790.8|4797.8|4791.8|4803.2|4797.2|4796.8|4790.8|29
1731035700000|2024-11-08 03:15:00|4797.9|4791.9|4793.7|4787.7|4799.2|4793.2|4792.2|4786.2|43
1731036000000|2024-11-08 03:20:00|4793.8|4787.8|4797.2|4791.2|4801.2|4795.2|4792.7|4786.7|47
1731036300000|2024-11-08 03:25:00|4796.8|4790.8|4784.5|4778.5|4798.7|4792.7|4784.4|4778.4|94
1731036600000|2024-11-08 03:30:00|4784.3|4778.3|4782.6|4776.6|4787|4781|4782.1|4776.1|36
1731036900000|2024-11-08 03:35:00|4782.1|4776.1|4783.9|4777.9|4784.3|4778.3|4781.3|4775.3|28
1731037200000|2024-11-08 03:40:00|4784.3|4778.3|4784.9|4778.9|4786.3|4780.3|4783.3|4777.3|20
1731037500000|2024-11-08 03:45:00|4785.4|4779.4|4783|4777|4787|4781|4782.4|4776.4|51
1731037800000|2024-11-08 03:50:00|4783.4|4777.4|4784.8|4778.8|4787.9|4781.9|4783|4777|25
1731038100000|2024-11-08 03:55:00|4783.9|4777.9|4782.6|4776.6|4784.3|4778.3|4782.1|4776.1|56
1731038400000|2024-11-08 04:00:00|4782.1|4776.1|4783.2|4777.2|4784.7|4778.7|4782.1|4776.1|28
1731038700000|2024-11-08 04:05:00|4784.2|4778.2|4784.6|4778.6|4784.7|4778.7|4782.7|4776.7|17
1731039000000|2024-11-08 04:10:00|4784.1|4778.1|4784.7|4778.7|4785.1|4779.1|4782.1|4776.1|31
1731039300000|2024-11-08 04:15:00|4785.1|4779.1|4783.7|4777.7|4785.1|4779.1|4783.7|4777.7|31
1731039600000|2024-11-08 04:20:00|4783.6|4777.6|4780.2|4774.2|4784.6|4778.6|4780.2|4774.2|25
1731039900000|2024-11-08 04:25:00|4780.7|4774.7|4783.6|4777.6|4784.7|4778.7|4780.7|4774.7|18
1731040200000|2024-11-08 04:30:00|4783.2|4777.2|4783.7|4777.7|4784.2|4778.2|4783.2|4777.2|38
1731040500000|2024-11-08 04:35:00|4784.1|4778.1|4790.9|4784.9|4791.3|4785.3|4784.1|4778.1|46
1731040800000|2024-11-08 04:40:00|4790|4784|4788.4|4782.4|4790|4784|4786.9|4780.9|66
1731041100000|2024-11-08 04:45:00|4788.8|4782.8|4785.8|4779.8|4788.8|4782.8|4785.8|4779.8|9
1731041400000|2024-11-08 04:50:00|4785.7|4779.7|4786.3|4780.3|4787.4|4781.4|4785.7|4779.7|14
1731041700000|2024-11-08 04:55:00|4785.9|4779.9|4784.8|4778.8|4785.9|4779.9|4783.7|4777.7|20
1731042000000|2024-11-08 05:00:00|4784.9|4778.9|4783.8|4777.8|4785.4|4779.4|4783.1|4777.1|24
1731042300000|2024-11-08 05:05:00|4784.2|4778.2|4782.6|4776.6|4784.7|4778.7|4782.2|4776.2|20
1731042600000|2024-11-08 05:10:00|4782.2|4776.2|4782.6|4776.6|4784.6|4778.6|4782.1|4776.1|24
1731042900000|2024-11-08 05:15:00|4783.1|4777.1|4783.7|4777.7|4784.1|4778.1|4783.1|4777.1|12
1731043200000|2024-11-08 05:20:00|4784.1|4778.1|4783.6|4777.6|4785.7|4779.7|4783.2|4777.2|26
1731043500000|2024-11-08 05:25:00|4783.7|4777.7|4783.7|4777.7|4785.8|4779.8|4783.7|4777.7|25
1731043800000|2024-11-08 05:30:00|4784.1|4778.1|4781.7|4775.7|4784.6|4778.6|4779.3|4773.3|65
1731044100000|2024-11-08 05:35:00|4782.6|4776.6|4780.2|4774.2|4782.6|4776.6|4774.8|4768.8|89
1731044400000|2024-11-08 05:40:00|4779.8|4773.8|4790.8|4784.8|4792.3|4786.3|4778.9|4772.9|45
1731044700000|2024-11-08 05:45:00|4790.4|4784.4|4796.4|4790.4|4796.8|4790.8|4788.9|4782.9|27
1731045000000|2024-11-08 05:50:00|4796.8|4790.8|4791.9|4785.9|4798.9|4792.9|4791.9|4785.9|41
1731045300000|2024-11-08 05:55:00|4791.6|4785.6|4793.4|4787.4|4795.8|4789.8|4789.8|4783.8|46
1731045600000|2024-11-08 06:00:00|4792.9|4786.9|4792.7|4786.7|4793.4|4787.4|4788.9|4782.9|32
1731045900000|2024-11-08 06:05:00|4792.3|4786.3|4791.3|4785.3|4794.3|4788.3|4790.4|4784.4|20
1731046200000|2024-11-08 06:10:00|4790.4|4784.4|4789.4|4783.4|4792.2|4786.2|4788.9|4782.9|23
1731046500000|2024-11-08 06:15:00|4789.3|4783.3|4796.2|4790.2|4796.6|4790.6|4789.3|4783.3|28
1731046800000|2024-11-08 06:20:00|4795.8|4789.8|4790.2|4784.2|4795.8|4789.8|4788.9|4782.9|40
1731047100000|2024-11-08 06:25:00|4790.6|4784.6|4795.8|4789.8|4796.8|4790.8|4789.8|4783.8|22
1731047400000|2024-11-08 06:30:00|4795.3|4789.3|4804.6|4798.6|4806.7|4800.7|4795.3|4789.3|45
1731047700000|2024-11-08 06:35:00|4804.2|4798.2|4802.8|4796.8|4804.8|4798.8|4799.8|4793.8|41
1731048000000|2024-11-08 06:40:00|4803.2|4797.2|4802.2|4796.2|4806.6|4800.6|4800.8|4794.8|21
1731048300000|2024-11-08 06:45:00|4802.6|4796.6|4810.7|4804.7|4812.7|4806.7|4801.2|4795.2|57
1731048600000|2024-11-08 06:50:00|4810.8|4804.8|4814.8|4808.8|4817.2|4811.2|4808.7|4802.7|89
1731048900000|2024-11-08 06:55:00|4815.2|4809.2|4807.6|4801.6|4817.6|4811.6|4805.7|4799.7|28
1731049200000|2024-11-08 07:00:00|4807.7|4801.7|4808.6|4802.6|4810.6|4804.6|4806.7|4800.7|16
1731049500000|2024-11-08 07:05:00|4808.5|4802.5|4805.6|4799.6|4808.5|4802.5|4805.6|4799.6|49
1731049800000|2024-11-08 07:10:00|4805.7|4799.7|4803.6|4797.6|4807.1|4801.1|4803.6|4797.6|41
1731050100000|2024-11-08 07:15:00|4800.7|4794.7|4796.6|4790.6|4801.8|4795.8|4796.6|4790.6|36
1731050400000|2024-11-08 07:20:00|4796.2|4790.2|4794.7|4788.7|4799.2|4793.2|4792.8|4786.8|33
1731050700000|2024-11-08 07:25:00|4795.3|4789.3|4795.6|4789.6|4797.7|4791.7|4794.6|4788.6|11
1731051000000|2024-11-08 07:30:00|4796.2|4790.2|4796.7|4790.7|4797.6|4791.6|4793.2|4787.2|23
1731051300000|2024-11-08 07:35:00|4797.6|4791.6|4799.9|4793.9|4800.4|4794.4|4797.6|4791.6|13
1731051600000|2024-11-08 07:40:00|4800.3|4794.3|4800.8|4794.8|4804.8|4798.8|4799.9|4793.9|12
1731051900000|2024-11-08 07:45:00|4800.9|4794.9|4803.9|4797.9|4806.3|4800.3|4799.8|4793.8|9
1731052200000|2024-11-08 07:50:00|4804.4|4798.4|4812.7|4806.7|4812.7|4806.7|4803.5|4797.5|465
1731052500000|2024-11-08 07:55:00|4812.2|4806.2|4823.8|4817.8|4826.7|4820.7|4811.3|4805.3|170
1731052800000|2024-11-08 08:00:00|4824.2|4818.2|4819.3|4813.3|4825.3|4819.3|4819.2|4813.2|145
1731053100000|2024-11-08 08:05:00|4821.2|4815.2|4807.3|4801.3|4821.3|4815.3|4805.8|4799.8|118
1731053400000|2024-11-08 08:10:00|4807.4|4801.4|4793.2|4787.2|4807.8|4801.8|4791.7|4785.7|119
1731053700000|2024-11-08 08:15:00|4793.6|4787.6|4802.1|4796.1|4803.3|4797.3|4792.6|4786.6|147
1731054000000|2024-11-08 08:20:00|4802.5|4796.5|4809|4803|4809|4803|4801.1|4795.1|50
1731054300000|2024-11-08 08:25:00|4808.5|4802.5|4815.5|4809.5|4816.5|4810.5|4806|4800|37
1731054600000|2024-11-08 08:30:00|4815.1|4809.1|4830.1|4824.1|4831|4825|4814.1|4808.1|108
1731054900000|2024-11-08 08:35:00|4830.6|4824.6|4845.1|4839.1|4848.5|4842.5|4827.7|4821.7|247
1731055200000|2024-11-08 08:40:00|4844.6|4838.6|4842.2|4836.2|4851.6|4845.6|4840.7|4834.7|204
1731055500000|2024-11-08 08:45:00|4842.6|4836.6|4829.7|4823.7|4843.2|4837.2|4829.7|4823.7|108
1731055800000|2024-11-08 08:50:00|4829.5|4823.5|4832.2|4826.2|4832.2|4826.2|4825.7|4819.7|79
1731056100000|2024-11-08 08:55:00|4832.1|4826.1|4832.2|4826.2|4834.7|4828.7|4829.2|4823.2|72
1731056400000|2024-11-08 09:00:00|4832.6|4826.6|4831.4|4825.4|4833.6|4827.6|4829|4823|34
1731056700000|2024-11-08 09:05:00|4831|4825|4842.4|4836.4|4842.8|4836.8|4829|4823|58
1731057000000|2024-11-08 09:10:00|4842.8|4836.8|4847.9|4841.9|4850|4844|4840.4|4834.4|137
1731057300000|2024-11-08 09:15:00|4847.8|4841.8|4845.4|4839.4|4855.3|4849.3|4843.1|4837.1|203
1731057600000|2024-11-08 09:20:00|4844.4|4838.4|4838|4832|4844.9|4838.9|4837.4|4831.4|130
1731057900000|2024-11-08 09:25:00|4837.8|4831.8|4842.4|4836.4|4844.4|4838.4|4837|4831|30
1731058200000|2024-11-08 09:30:00|4842|4836|4842.9|4836.9|4848.9|4842.9|4841.4|4835.4|69
1731058500000|2024-11-08 09:35:00|4843.4|4837.4|4839.4|4833.4|4843.4|4837.4|4838.4|4832.4|33
1731058800000|2024-11-08 09:40:00|4838.4|4832.4|4848.8|4842.8|4849.4|4843.4|4838.4|4832.4|37
1731059100000|2024-11-08 09:45:00|4848.4|4842.4|4853.8|4847.8|4855.5|4849.5|4847.5|4841.5|171
1731059400000|2024-11-08 09:50:00|4853.4|4847.4|4859.7|4853.7|4859.7|4853.7|4852.7|4846.7|107
1731059700000|2024-11-08 09:55:00|4859.3|4853.3|4863.4|4857.4|4863.7|4857.7|4856.6|4850.6|90
1731060000000|2024-11-08 10:00:00|4862.8|4856.8|4867.4|4861.4|4874.7|4868.7|4861.9|4855.9|295
1731060300000|2024-11-08 10:05:00|4867.8|4861.8|4865.7|4859.7|4867.8|4861.8|4860.8|4854.8|116
1731060600000|2024-11-08 10:10:00|4862.7|4856.7|4855.1|4849.1|4862.7|4856.7|4855.1|4849.1|64
1731060900000|2024-11-08 10:15:00|4855.6|4849.6|4842.5|4836.5|4856.5|4850.5|4842|4836|28
1731061200000|2024-11-08 10:20:00|4842|4836|4846|4840|4851|4845|4841.1|4835.1|75
1731061500000|2024-11-08 10:25:00|4845.6|4839.6|4850.6|4844.6|4853.1|4847.1|4845.6|4839.6|44
1731061800000|2024-11-08 10:30:00|4851|4845|4853.6|4847.6|4857|4851|4850|4844|69
1731062100000|2024-11-08 10:35:00|4853.2|4847.2|4850|4844|4853.5|4847.5|4848.5|4842.5|36
1731062400000|2024-11-08 10:40:00|4849|4843|4849.5|4843.5|4852|4846|4847|4841|26
1731062700000|2024-11-08 10:45:00|4849.6|4843.6|4844.5|4838.5|4851.4|4845.4|4844.5|4838.5|28
1731063000000|2024-11-08 10:50:00|4843|4837|4849|4843|4854.1|4848.1|4843|4837|23
1731063300000|2024-11-08 10:55:00|4849.1|4843.1|4843.5|4837.5|4850|4844|4843.5|4837.5|51
1731063600000|2024-11-08 11:00:00|4843.8|4837.8|4841|4835|4848|4842|4839.6|4833.6|113
1731063900000|2024-11-08 11:05:00|4840.6|4834.6|4840|4834|4841.1|4835.1|4838.1|4832.1|71
1731064200000|2024-11-08 11:10:00|4839.6|4833.6|4837.6|4831.6|4841.4|4835.4|4837.6|4831.6|26
1731064500000|2024-11-08 11:15:00|4837.7|4831.7|4839|4833|4843.1|4837.1|4837.7|4831.7|25
1731064800000|2024-11-08 11:20:00|4839.5|4833.5|4843|4837|4844|4838|4839|4833|36
1731065100000|2024-11-08 11:25:00|4842.6|4836.6|4845.6|4839.6|4846.6|4840.6|4842.1|4836.1|175
1731065400000|2024-11-08 11:30:00|4845.2|4839.2|4845|4839|4846.3|4840.3|4842.3|4836.3|79
1731065700000|2024-11-08 11:35:00|4845.1|4839.1|4838.5|4832.5|4846|4840|4838.5|4832.5|45
1731066000000|2024-11-08 11:40:00|4838.6|4832.6|4840|4834|4840|4834|4838.5|4832.5|19
1731066300000|2024-11-08 11:45:00|4839.2|4833.2|4837|4831|4840|4834|4835|4829|34
1731066600000|2024-11-08 11:50:00|4836.5|4830.5|4832.1|4826.1|4838|4832|4829.6|4823.6|62
1731066900000|2024-11-08 11:55:00|4832.2|4826.2|4838.6|4832.6|4839.1|4833.1|4831.1|4825.1|53
1731067200000|2024-11-08 12:00:00|4838.1|4832.1|4837|4831|4839.2|4833.2|4831.6|4825.6|92
1731067500000|2024-11-08 12:05:00|4836.9|4830.9|4844.6|4838.6|4845.2|4839.2|4836|4830|189
1731067800000|2024-11-08 12:10:00|4844.5|4838.5|4846.6|4840.6|4847.9|4841.9|4839.2|4833.2|91
1731068100000|2024-11-08 12:15:00|4846|4840|4844.6|4838.6|4846.1|4840.1|4843.6|4837.6|40
1731068400000|2024-11-08 12:20:00|4844.5|4838.5|4841.5|4835.5|4846.5|4840.5|4836.5|4830.5|151
1731068700000|2024-11-08 12:25:00|4841.1|4835.1|4838.1|4832.1|4843|4837|4833|4827|62
1731069000000|2024-11-08 12:30:00|4838|4832|4835|4829|4838|4832|4832|4826|47
1731069300000|2024-11-08 12:35:00|4834.6|4828.6|4832.5|4826.5|4836|4830|4831|4825|51
1731069600000|2024-11-08 12:40:00|4832.1|4826.1|4846|4840|4846|4840|4832.1|4826.1|47
1731069900000|2024-11-08 12:45:00|4847|4841|4843.5|4837.5|4849.5|4843.5|4843.5|4837.5|60
1731070200000|2024-11-08 12:50:00|4844.5|4838.5|4837.9|4831.9|4844.5|4838.5|4833.5|4827.5|394
1731070500000|2024-11-08 12:55:00|4838|4832|4837.4|4831.4|4840|4834|4834.5|4828.5|139
1731070800000|2024-11-08 13:00:00|4837.2|4831.2|4829.9|4823.9|4837.4|4831.4|4826|4820|107
1731071100000|2024-11-08 13:05:00|4829.8|4823.8|4832.9|4826.9|4835.9|4829.9|4827.9|4821.9|114
1731071400000|2024-11-08 13:10:00|4833|4827|4831.9|4825.9|4835.5|4829.5|4830.2|4824.2|261
1731071700000|2024-11-08 13:15:00|4832|4826|4830.4|4824.4|4833.9|4827.9|4830.3|4824.3|87
1731072000000|2024-11-08 13:20:00|4829.9|4823.9|4843.8|4837.8|4843.9|4837.9|4829.9|4823.9|87
1731072300000|2024-11-08 13:25:00|4843|4837|4847.5|4841.5|4848|4842|4841.4|4835.4|87
1731072600000|2024-11-08 13:30:00|4846.2|4840.2|4851|4845|4856|4850|4846.2|4840.2|106
1731072900000|2024-11-08 13:35:00|4851.8|4845.8|4858.9|4852.9|4864.6|4858.6|4849.5|4843.5|228
1731073200000|2024-11-08 13:40:00|4859|4853|4856.9|4850.9|4860|4854|4850.9|4844.9|85
1731076200000|2024-11-08 14:30:00|4858|4852|4825.7|4819.7|4864.5|4858.5|4824.4|4818.4|2748
1731076500000|2024-11-08 14:35:00|4826.7|4820.7|4814.2|4808.2|4835.7|4829.7|4810.1|4804.1|1052
1731076800000|2024-11-08 14:40:00|4813.2|4807.2|4830.8|4824.8|4835.4|4829.4|4810.1|4804.1|961
1731077100000|2024-11-08 14:45:00|4830.3|4824.3|4847.6|4841.6|4851.2|4845.2|4827.2|4821.2|932
1731077400000|2024-11-08 14:50:00|4848.6|4842.6|4862.2|4856.2|4862.2|4856.2|4841|4835|780
1731077700000|2024-11-08 14:55:00|4861.8|4855.8|4855|4849|4861.8|4855.8|4842.8|4836.8|2344
1731078000000|2024-11-08 15:00:00|4854.6|4848.6|4846.6|4840.6|4854.6|4848.6|4837|4831|610
1731078300000|2024-11-08 15:05:00|4846|4840|4834.7|4828.7|4848|4842|4829.5|4823.5|847
1731078600000|2024-11-08 15:10:00|4834.8|4828.8|4824|4818|4840.2|4834.2|4824|4818|633
1731078900000|2024-11-08 15:15:00|4825|4819|4811.8|4805.8|4825.1|4819.1|4806.4|4800.4|961
1731079200000|2024-11-08 15:20:00|4811.9|4805.9|4828.1|4822.1|4832|4826|4809.4|4803.4|613
1731079500000|2024-11-08 15:25:00|4828|4822|4808.6|4802.6|4830.2|4824.2|4805.4|4799.4|519
1731079800000|2024-11-08 15:30:00|4808.5|4802.5|4818.6|4812.6|4823.8|4817.8|4808.5|4802.5|490
1731080100000|2024-11-08 15:35:00|4819|4813|4812.5|4806.5|4824.6|4818.6|4810.1|4804.1|311
1731080400000|2024-11-08 15:40:00|4812.1|4806.1|4822.4|4816.4|4829.6|4823.6|4812.1|4806.1|378
1731080700000|2024-11-08 15:45:00|4822|4816|4814.4|4808.4|4823.8|4817.8|4810.4|4804.4|528
1731081000000|2024-11-08 15:50:00|4814|4808|4818.2|4812.2|4820.4|4814.4|4808.4|4802.4|879
1731081300000|2024-11-08 15:55:00|4817.7|4811.7|4825.4|4819.4|4828.8|4822.8|4816.2|4810.2|280
1731081600000|2024-11-08 16:00:00|4824.8|4818.8|4826.8|4820.8|4830.4|4824.4|4817.2|4811.2|499
1731081900000|2024-11-08 16:05:00|4827.2|4821.2|4830.7|4824.7|4831.6|4825.6|4824.8|4818.8|198
1731082200000|2024-11-08 16:10:00|4830.8|4824.8|4833.8|4827.8|4839.4|4833.4|4829.8|4823.8|304
1731082500000|2024-11-08 16:15:00|4832.8|4826.8|4840.4|4834.4|4843.8|4837.8|4829.8|4823.8|534
1731082800000|2024-11-08 16:20:00|4840.8|4834.8|4839.4|4833.4|4843.4|4837.4|4835.4|4829.4|355
1731083100000|2024-11-08 16:25:00|4839.3|4833.3|4819.6|4813.6|4840.3|4834.3|4819.2|4813.2|457
1731083400000|2024-11-08 16:30:00|4820.1|4814.1|4829.1|4823.1|4829.6|4823.6|4814|4808|562
1731083700000|2024-11-08 16:35:00|4829.5|4823.5|4823.1|4817.1|4833|4827|4823|4817|311
1731084000000|2024-11-08 16:40:00|4823.5|4817.5|4818.6|4812.6|4825.6|4819.6|4818.2|4812.2|267
1731084300000|2024-11-08 16:45:00|4818.1|4812.1|4817.6|4811.6|4823.2|4817.2|4817.2|4811.2|289
1731084600000|2024-11-08 16:50:00|4817.8|4811.8|4825.1|4819.1|4828.6|4822.6|4817.2|4811.2|417
1731084900000|2024-11-08 16:55:00|4825.6|4819.6|4833|4823|4833|4823.5|4821.5|4815.5|357
1731085200000|2024-11-08 17:00:00|4852.4|4837.4|4857.4|4851.4|4873.4|4867.4|4842.8|4836.8|1949
1731085500000|2024-11-08 17:05:00|4856.5|4850.5|4864.6|4858.6|4870.5|4864.5|4849.9|4843.9|792
1731085800000|2024-11-08 17:10:00|4865.8|4859.8|4843.9|4837.9|4874.5|4868.5|4842.5|4836.5|957
1731086100000|2024-11-08 17:15:00|4845.8|4839.8|4827.3|4821.3|4846.8|4840.8|4819.4|4813.4|807
1731086400000|2024-11-08 17:20:00|4827.4|4821.4|4819.6|4813.6|4828.8|4822.8|4811.2|4805.2|568
1731086700000|2024-11-08 17:25:00|4819.5|4813.5|4827.7|4821.7|4832.2|4826.2|4816.1|4810.1|448
1731087000000|2024-11-08 17:30:00|4827.8|4821.8|4845.7|4839.7|4847.6|4841.6|4827.2|4821.2|552
1731087300000|2024-11-08 17:35:00|4846.2|4840.2|4841.7|4835.7|4848.7|4842.7|4836.3|4830.3|390
1731087600000|2024-11-08 17:40:00|4841.3|4835.3|4832.3|4826.3|4848.8|4842.8|4831.7|4825.7|401
1731087900000|2024-11-08 17:45:00|4832.4|4826.4|4838.7|4832.7|4842.2|4836.2|4830.8|4824.8|686
1731088200000|2024-11-08 17:50:00|4839.2|4833.2|4853.9|4847.9|4857.4|4851.4|4838.7|4832.7|507
1731088500000|2024-11-08 17:55:00|4853.5|4847.5|4866.9|4860.9|4871.4|4865.4|4848.4|4842.4|400
1731088800000|2024-11-08 18:00:00|4867|4861|4879.2|4873.2|4880.2|4874.2|4866.9|4860.9|515
1731089100000|2024-11-08 18:05:00|4880.2|4874.2|4903.8|4897.8|4904.2|4898.2|4878.6|4872.6|975
1731089400000|2024-11-08 18:10:00|4903.9|4897.9|4888.9|4882.9|4905.3|4899.3|4878|4872|823
1731089700000|2024-11-08 18:15:00|4888|4882|4892|4886|4895.6|4889.6|4880.4|4874.4|694
1731090000000|2024-11-08 18:20:00|4891.9|4885.9|4891.2|4885.2|4892.2|4886.2|4885|4879|294
1731090300000|2024-11-08 18:25:00|4890.7|4884.7|4904.4|4898.4|4912.6|4906.6|4890.1|4884.1|757
1731090600000|2024-11-08 18:30:00|4903.4|4897.4|4899.4|4893.4|4906.9|4900.9|4897.5|4891.5|445
1731090900000|2024-11-08 18:35:00|4899.5|4893.5|4892.3|4886.3|4903.5|4897.5|4891.2|4885.2|376
1731091200000|2024-11-08 18:40:00|4892.2|4886.2|4888.4|4882.4|4892.8|4886.8|4885.3|4879.3|488
1731091500000|2024-11-08 18:45:00|4887.4|4881.4|4899.6|4893.6|4901.1|4895.1|4883.3|4877.3|632
1731091800000|2024-11-08 18:50:00|4899.7|4893.7|4892|4886|4904.2|4898.2|4889.6|4883.6|462
1731092100000|2024-11-08 18:55:00|4892.1|4886.1|4886.6|4880.6|4894.5|4888.5|4885.5|4879.5|423
1731092400000|2024-11-08 19:00:00|4887.1|4881.1|4868.2|4862.2|4887.6|4881.6|4867.6|4861.6|882
1731092700000|2024-11-08 19:05:00|4867.7|4861.7|4868|4862|4870.2|4864.2|4864.6|4858.6|868
1731093000000|2024-11-08 19:10:00|4868.1|4862.1|4886.4|4880.4|4891|4885|4865|4859|3530
1731093300000|2024-11-08 19:15:00|4885.8|4879.8|4885.1|4879.1|4887|4881|4880|4874|1589
1731286800000|2024-11-11 01:00:00|4899.2|4893.2|4902.7|4896.7|4905.8|4899.8|4886.8|4880.8|452
1731287100000|2024-11-11 01:05:00|4902.3|4896.3|4893.7|4887.7|4903.9|4897.9|4890.8|4884.8|137
1731287400000|2024-11-11 01:10:00|4894.2|4888.2|4900.7|4894.7|4901.6|4895.6|4893.8|4887.8|65
1731287700000|2024-11-11 01:15:00|4900.8|4894.8|4896.3|4890.3|4901.7|4895.7|4893.4|4887.4|50
1731288000000|2024-11-11 01:20:00|4895.9|4889.9|4905.4|4899.4|4906.7|4900.7|4893.8|4887.8|67
1731288300000|2024-11-11 01:25:00|4905.3|4899.3|4914|4908|4916.4|4910.4|4902.8|4896.8|116
1731288600000|2024-11-11 01:30:00|4914.8|4908.8|4915.8|4909.8|4919.2|4913.2|4913.3|4907.3|75
1731288900000|2024-11-11 01:35:00|4915.7|4909.7|4919.7|4913.7|4920.2|4914.2|4913.3|4907.3|158
1731289200000|2024-11-11 01:40:00|4919.8|4913.8|4920.8|4914.8|4923.9|4917.9|4912.7|4906.7|140
1731289500000|2024-11-11 01:45:00|4921.9|4915.9|4903.3|4897.3|4922.8|4916.8|4902.3|4896.3|92
1731289800000|2024-11-11 01:50:00|4905.3|4899.3|4901.9|4895.9|4909.8|4903.8|4900.8|4894.8|41
1731290100000|2024-11-11 01:55:00|4901.8|4895.8|4891.9|4885.9|4901.9|4895.9|4890.4|4884.4|57
1731290400000|2024-11-11 02:00:00|4891.7|4885.7|4886.9|4880.9|4892.3|4886.3|4884.4|4878.4|81
1731290700000|2024-11-11 02:05:00|4886.8|4880.8|4876.9|4870.9|4887.3|4881.3|4875.4|4869.4|99
1731291000000|2024-11-11 02:10:00|4876.8|4870.8|4879.8|4873.8|4881.3|4875.3|4875.8|4869.8|29
1731291300000|2024-11-11 02:15:00|4879.7|4873.7|4881.7|4875.7|4885.8|4879.8|4877.7|4871.7|97
1731291600000|2024-11-11 02:20:00|4881.3|4875.3|4880.3|4874.3|4881.3|4875.3|4877.7|4871.7|12
1731291900000|2024-11-11 02:25:00|4880.2|4874.2|4881.8|4875.8|4882.4|4876.4|4880.2|4874.2|31
1731292200000|2024-11-11 02:30:00|4882.4|4876.4|4887.3|4881.3|4892.9|4886.9|4877.9|4871.9|79
1731292500000|2024-11-11 02:35:00|4887.4|4881.4|4885.4|4879.4|4889.8|4883.8|4881.4|4875.4|34
1731292800000|2024-11-11 02:40:00|4885.9|4879.9|4877.4|4871.4|4885.9|4879.9|4873.4|4867.4|66
1731293100000|2024-11-11 02:45:00|4877.9|4871.9|4875.9|4869.9|4880|4874|4874.4|4868.4|18
1731293400000|2024-11-11 02:50:00|4876.9|4870.9|4872.4|4866.4|4879|4873|4872|4866|46
1731293700000|2024-11-11 02:55:00|4872.9|4866.9|4880|4874|4880.4|4874.4|4869.4|4863.4|13
1731294000000|2024-11-11 03:00:00|4880.4|4874.4|4881.4|4875.4|4886.9|4880.9|4875|4869|16
1731294300000|2024-11-11 03:05:00|4881.9|4875.9|4879.4|4873.4|4883.4|4877.4|4877.4|4871.4|10
1731294600000|2024-11-11 03:10:00|4879.3|4873.3|4888.9|4882.9|4891|4885|4878.4|4872.4|14
1731294900000|2024-11-11 03:15:00|4889.4|4883.4|4888.4|4882.4|4891.4|4885.4|4884.4|4878.4|25
1731295200000|2024-11-11 03:20:00|4888|4882|4886|4880|4891|4885|4885|4879|18
1731295500000|2024-11-11 03:25:00|4885.9|4879.9|4884|4878|4886.9|4880.9|4883|4877|25
1731295800000|2024-11-11 03:30:00|4884.4|4878.4|4884.9|4878.9|4885.9|4879.9|4882.5|4876.5|12
1731296100000|2024-11-11 03:35:00|4884|4878|4883|4877|4885|4879|4882|4876|3
1731296400000|2024-11-11 03:40:00|4882.4|4876.4|4884|4878|4884|4878|4880.5|4874.5|6
1731296700000|2024-11-11 03:45:00|4883.9|4877.9|4883|4877|4884.9|4878.9|4880.9|4874.9|9
1731297000000|2024-11-11 03:50:00|4882.9|4876.9|4881.4|4875.4|4884|4878|4881.4|4875.4|7
1731297300000|2024-11-11 03:55:00|4881|4875|4886.9|4880.9|4886.9|4880.9|4881|4875|9
1731297600000|2024-11-11 04:00:00|4886|4880|4887|4881|4887|4881|4884.9|4878.9|11
1731297900000|2024-11-11 04:05:00|4886.9|4880.9|4888.9|4882.9|4889.5|4883.5|4885.9|4879.9|9
1731298200000|2024-11-11 04:10:00|4888|4882|4889|4883|4891|4885|4888|4882|2
1731298500000|2024-11-11 04:15:00|4889.4|4883.4|4892|4886|4892|4886|4888.9|4882.9|15
1731298800000|2024-11-11 04:20:00|4891.9|4885.9|4892|4886|4892.5|4886.5|4890.5|4884.5|20
1731299100000|2024-11-11 04:25:00|4892.5|4886.5|4890|4884|4892.5|4886.5|4889.5|4883.5|3
1731299400000|2024-11-11 04:30:00|4889.9|4883.9|4890.5|4884.5|4890.5|4884.5|4889.5|4883.5|8
1731299700000|2024-11-11 04:35:00|4890|4884|4893.5|4887.5|4893.5|4887.5|4890|4884|22
1731300000000|2024-11-11 04:40:00|4894|4888|4896.9|4890.9|4897.4|4891.4|4893.9|4887.9|25
1731300300000|2024-11-11 04:45:00|4897|4891|4896.4|4890.4|4897|4891|4896.4|4890.4|4
1731300600000|2024-11-11 04:50:00|4895|4889|4895.4|4889.4|4895.9|4889.9|4895|4889|6
1731300900000|2024-11-11 04:55:00|4895|4889|4897.5|4891.5|4897.5|4891.5|4894.9|4888.9|6
1731301200000|2024-11-11 05:00:00|4897.9|4891.9|4901.9|4895.9|4902.9|4896.9|4897.9|4891.9|71
1731301500000|2024-11-11 05:05:00|4901.4|4895.4|4900.5|4894.5|4902.4|4896.4|4897.9|4891.9|22
1731301800000|2024-11-11 05:10:00|4900.9|4894.9|4900.4|4894.4|4900.9|4894.9|4898.9|4892.9|12
1731302100000|2024-11-11 05:15:00|4900|4894|4899|4893|4900|4894|4897.9|4891.9|14
1731302400000|2024-11-11 05:20:00|4899.4|4893.4|4897|4891|4899.4|4893.4|4895.9|4889.9|3
1731302700000|2024-11-11 05:25:00|4897.5|4891.5|4904|4898|4905.4|4899.4|4897.2|4891.2|16
1731303000000|2024-11-11 05:30:00|4904.4|4898.4|4891.5|4885.5|4908|4902|4891.5|4885.5|65
1731303300000|2024-11-11 05:35:00|4891.9|4885.9|4894|4888|4895.5|4889.5|4890.5|4884.5|22
1731303600000|2024-11-11 05:40:00|4895|4889|4890.5|4884.5|4895|4889|4890|4884|7
1731303900000|2024-11-11 05:45:00|4890.9|4884.9|4890|4884|4892.5|4886.5|4886|4880|14
1731304200000|2024-11-11 05:50:00|4890.1|4884.1|4887.5|4881.5|4891|4885|4887|4881|16
1731304500000|2024-11-11 05:55:00|4887|4881|4885.5|4879.5|4889|4883|4883.5|4877.5|27
1731304800000|2024-11-11 06:00:00|4885.1|4879.1|4875.9|4869.9|4885.1|4879.1|4873.5|4867.5|37
1731305100000|2024-11-11 06:05:00|4876.5|4870.5|4879.9|4873.9|4884|4878|4876|4870|84
1731305400000|2024-11-11 06:10:00|4880.5|4874.5|4887.9|4881.9|4888.5|4882.5|4880.5|4874.5|31
1731305700000|2024-11-11 06:15:00|4888|4882|4886.5|4880.5|4890.9|4884.9|4884|4878|26
1731306000000|2024-11-11 06:20:00|4886|4880|4883|4877|4890|4884|4882.9|4876.9|6
1731306300000|2024-11-11 06:25:00|4883.5|4877.5|4887.5|4881.5|4887.5|4881.5|4882.9|4876.9|2
1731306600000|2024-11-11 06:30:00|4888|4882|4884|4878|4891.9|4885.9|4884|4878|14
1731306900000|2024-11-11 06:35:00|4883|4877|4879.3|4873.3|4883|4877|4878.9|4872.9|15
1731307200000|2024-11-11 06:40:00|4878.9|4872.9|4877.9|4871.9|4883.9|4877.9|4877.9|4871.9|20
1731307500000|2024-11-11 06:45:00|4878.3|4872.3|4876.3|4870.3|4880.3|4874.3|4875.4|4869.4|11
1731307800000|2024-11-11 06:50:00|4875.9|4869.9|4879.3|4873.3|4880.9|4874.9|4875.4|4869.4|16
1731308100000|2024-11-11 06:55:00|4878.9|4872.9|4878.9|4872.9|4880.3|4874.3|4876.8|4870.8|20
1731308400000|2024-11-11 07:00:00|4878.8|4872.8|4877.3|4871.3|4878.9|4872.9|4875.8|4869.8|9
1731308700000|2024-11-11 07:05:00|4876.9|4870.9|4869.8|4863.8|4877.3|4871.3|4869.4|4863.4|34
1731309000000|2024-11-11 07:10:00|4870.3|4864.3|4870.3|4864.3|4872.8|4866.8|4869.4|4863.4|46
1731309300000|2024-11-11 07:15:00|4870.7|4864.7|4867.9|4861.9|4870.8|4864.8|4866.4|4860.4|30
1731309600000|2024-11-11 07:20:00|4867.8|4861.8|4866.3|4860.3|4867.8|4861.8|4863.3|4857.3|42
1731309900000|2024-11-11 07:25:00|4865.9|4859.9|4869.9|4863.9|4869.9|4863.9|4864.9|4858.9|40
1731310200000|2024-11-11 07:30:00|4870|4864|4870.9|4864.9|4872.7|4866.7|4863.8|4857.8|38
1731310500000|2024-11-11 07:35:00|4870.5|4864.5|4870.9|4864.9|4870.9|4864.9|4867.8|4861.8|2
1731310800000|2024-11-11 07:40:00|4871.3|4865.3|4869.3|4863.3|4876.3|4870.3|4868.3|4862.3|28
1731311100000|2024-11-11 07:45:00|4868.7|4862.7|4863.9|4857.9|4868.7|4862.7|4863.8|4857.8|14
1731311400000|2024-11-11 07:50:00|4863.8|4857.8|4861.4|4855.4|4863.9|4857.9|4860.4|4854.4|29
1731311700000|2024-11-11 07:55:00|4861.8|4855.8|4866.6|4860.6|4869.7|4863.7|4861.3|4855.3|185
1731312000000|2024-11-11 08:00:00|4866.7|4860.7|4862.7|4856.7|4868.2|4862.2|4861.6|4855.6|69
1731312300000|2024-11-11 08:05:00|4863.1|4857.1|4867.7|4861.7|4868.1|4862.1|4860.2|4854.2|21
1731312600000|2024-11-11 08:10:00|4868.1|4862.1|4864.6|4858.6|4870.6|4864.6|4864.1|4858.1|25
1731312900000|2024-11-11 08:15:00|4865.1|4859.1|4861.1|4855.1|4865.6|4859.6|4858.6|4852.6|159
1731313200000|2024-11-11 08:20:00|4861|4855|4851.6|4845.6|4861|4855|4851.6|4845.6|78
1731313500000|2024-11-11 08:25:00|4851.7|4845.7|4853.6|4847.6|4857.6|4851.6|4850.6|4844.6|43
1731313800000|2024-11-11 08:30:00|4852.7|4846.7|4850.6|4844.6|4854.6|4848.6|4847.1|4841.1|107
1731314100000|2024-11-11 08:35:00|4852|4846|4863.1|4857.1|4863.6|4857.6|4850.6|4844.6|29
1731314400000|2024-11-11 08:40:00|4863.6|4857.6|4870.6|4864.6|4871.6|4865.6|4863.6|4857.6|42
1731314700000|2024-11-11 08:45:00|4871.1|4865.1|4870.6|4864.6|4871.1|4865.1|4864.1|4858.1|116
1731315000000|2024-11-11 08:50:00|4870.7|4864.7|4876.1|4870.1|4877.1|4871.1|4870.7|4864.7|31
1731315300000|2024-11-11 08:55:00|4876|4870|4888.1|4882.1|4889.6|4883.6|4874.1|4868.1|207
1731315600000|2024-11-11 09:00:00|4889|4883|4895|4889|4895|4889|4880.5|4874.5|122
1731315900000|2024-11-11 09:05:00|4894.9|4888.9|4906.7|4900.7|4908.6|4902.6|4894.6|4888.6|360
1731316200000|2024-11-11 09:10:00|4906.6|4900.6|4906.6|4900.6|4914.6|4908.6|4904.2|4898.2|195
1731316500000|2024-11-11 09:15:00|4906.1|4900.1|4903.7|4897.7|4908.1|4902.1|4902.8|4896.8|93
1731316800000|2024-11-11 09:20:00|4904.1|4898.1|4904.6|4898.6|4906.7|4900.7|4898.1|4892.1|96
1731317100000|2024-11-11 09:25:00|4905.7|4899.7|4898.1|4892.1|4905.7|4899.7|4896.1|4890.1|33
1731317400000|2024-11-11 09:30:00|4898.6|4892.6|4908.1|4902.1|4909.6|4903.6|4895.6|4889.6|125
1731317700000|2024-11-11 09:35:00|4908|4902|4902|4896|4908.6|4902.6|4900.6|4894.6|56
1731318000000|2024-11-11 09:40:00|4901.9|4895.9|4899|4893|4903.4|4897.4|4898.5|4892.5|29
1731318300000|2024-11-11 09:45:00|4899.4|4893.4|4906.5|4900.5|4907.6|4901.6|4898.6|4892.6|60
1731318600000|2024-11-11 09:50:00|4906|4900|4917.5|4911.5|4919.4|4913.4|4906|4900|73
1731318900000|2024-11-11 09:55:00|4916.5|4910.5|4911.4|4905.4|4918.5|4912.5|4909.9|4903.9|66
1731319200000|2024-11-11 10:00:00|4910.6|4904.6|4908.4|4902.4|4913.4|4907.4|4905.4|4899.4|45
1731319500000|2024-11-11 10:05:00|4909.6|4903.6|4908|4902|4910.4|4904.4|4903.4|4897.4|29
1731319800000|2024-11-11 10:10:00|4908.5|4902.5|4901.9|4895.9|4908.5|4902.5|4901.5|4895.5|54
1731320100000|2024-11-11 10:15:00|4898.5|4892.5|4910|4904|4911|4905|4898.5|4892.5|86
1731320400000|2024-11-11 10:20:00|4910.4|4904.4|4901.4|4895.4|4910.4|4904.4|4901.4|4895.4|33
1731320700000|2024-11-11 10:25:00|4901.8|4895.8|4902.6|4896.6|4904.1|4898.1|4901.8|4895.8|24
1731321000000|2024-11-11 10:30:00|4903.4|4897.4|4901.4|4895.4|4903.4|4897.4|4901|4895|8
1731321300000|2024-11-11 10:35:00|4901|4895|4900.4|4894.4|4901.9|4895.9|4897.3|4891.3|90
1731321600000|2024-11-11 10:40:00|4899.5|4893.5|4898.5|4892.5|4900.5|4894.5|4898.4|4892.4|13
1731321900000|2024-11-11 10:45:00|4898.4|4892.4|4905|4899|4905.6|4899.6|4897.1|4891.1|34
1731322200000|2024-11-11 10:50:00|4904.6|4898.6|4900.7|4894.7|4906.1|4900.1|4900.1|4894.1|62
1731322500000|2024-11-11 10:55:00|4901.1|4895.1|4901.1|4895.1|4902.6|4896.6|4899.1|4893.1|15
1731322800000|2024-11-11 11:00:00|4900.7|4894.7|4893.6|4887.6|4902.6|4896.6|4889.6|4883.6|98
1731323100000|2024-11-11 11:05:00|4894.1|4888.1|4887.6|4881.6|4894.6|4888.6|4887.6|4881.6|27
1731323400000|2024-11-11 11:10:00|4888|4882|4884.6|4878.6|4892.6|4886.6|4884.2|4878.2|25
1731323700000|2024-11-11 11:15:00|4885.1|4879.1|4886.6|4880.6|4889.9|4883.9|4885.1|4879.1|11
1731324000000|2024-11-11 11:20:00|4886.1|4880.1|4881.6|4875.6|4886.6|4880.6|4881.2|4875.2|29
1731324300000|2024-11-11 11:25:00|4879.6|4873.6|4881.1|4875.1|4881.6|4875.6|4879.2|4873.2|56
1731324600000|2024-11-11 11:30:00|4881.6|4875.6|4880.7|4874.7|4884.6|4878.6|4877.7|4871.7|30
1731324900000|2024-11-11 11:35:00|4880.6|4874.6|4881.1|4875.1|4881.2|4875.2|4879.7|4873.7|51
1731325200000|2024-11-11 11:40:00|4881.2|4875.2|4887.7|4881.7|4889.6|4883.6|4881.2|4875.2|51
1731325500000|2024-11-11 11:45:00|4889.6|4883.6|4892.7|4886.7|4893.7|4887.7|4885.7|4879.7|59
1731325800000|2024-11-11 11:50:00|4892.2|4886.2|4898.6|4892.6|4899.7|4893.7|4891.7|4885.7|22
1731326100000|2024-11-11 11:55:00|4897.6|4891.6|4898.6|4892.6|4900.6|4894.6|4897|4891|49
1731326400000|2024-11-11 12:00:00|4898|4892|4895.9|4889.9|4899.2|4893.2|4895.9|4889.9|343
1731326700000|2024-11-11 12:05:00|4895.4|4889.4|4879.4|4873.4|4895.4|4889.4|4879.4|4873.4|183
1731327000000|2024-11-11 12:10:00|4879|4873|4884.4|4878.4|4885|4879|4879|4873|20
1731327300000|2024-11-11 12:15:00|4884|4878|4880.4|4874.4|4886.6|4880.6|4878.1|4872.1|43
1731327600000|2024-11-11 12:20:00|4879.9|4873.9|4880|4874|4883.3|4877.3|4878|4872|35
1731327900000|2024-11-11 12:25:00|4879.4|4873.4|4880.4|4874.4|4882|4876|4877.9|4871.9|24
1731328200000|2024-11-11 12:30:00|4880|4874|4877.4|4871.4|4880|4874|4873.5|4867.5|78
1731328500000|2024-11-11 12:35:00|4877.5|4871.5|4873.3|4867.3|4877.9|4871.9|4873.3|4867.3|30
1731328800000|2024-11-11 12:40:00|4872.9|4866.9|4869.6|4863.6|4877.9|4871.9|4869.5|4863.5|83
1731329100000|2024-11-11 12:45:00|4869.5|4863.5|4863.5|4857.5|4869.5|4863.5|4862.1|4856.1|116
1731329400000|2024-11-11 12:50:00|4863.1|4857.1|4867.4|4861.4|4872.4|4866.4|4863.1|4857.1|60
1731329700000|2024-11-11 12:55:00|4867.5|4861.5|4866.4|4860.4|4870|4864|4864.9|4858.9|47
1731330000000|2024-11-11 13:00:00|4865.9|4859.9|4869.4|4863.4|4874|4868|4865.6|4859.6|376
1731330300000|2024-11-11 13:05:00|4869.9|4863.9|4878.5|4872.5|4881.4|4875.4|4868.5|4862.5|83
1731330600000|2024-11-11 13:10:00|4878.4|4872.4|4881.4|4875.4|4883.5|4877.5|4877.9|4871.9|121
1731330900000|2024-11-11 13:15:00|4880.4|4874.4|4874|4868|4881.4|4875.4|4867.5|4861.5|727
1731331200000|2024-11-11 13:20:00|4873.6|4867.6|4870.4|4864.4|4874.4|4868.4|4867.6|4861.6|48
1731331500000|2024-11-11 13:25:00|4870.5|4864.5|4869.4|4863.4|4870.5|4864.5|4863.2|4857.2|237
1731331800000|2024-11-11 13:30:00|4868.6|4862.6|4868|4862|4875.6|4869.6|4865.6|4859.6|92
1731332100000|2024-11-11 13:35:00|4868.5|4862.5|4867.6|4861.6|4870|4864|4863.2|4857.2|119
1731332400000|2024-11-11 13:40:00|4867.5|4861.5|4858.5|4852.5|4868.6|4862.6|4855.5|4849.5|219
1731335400000|2024-11-11 14:30:00|4861|4855|4799.3|4793.3|4861.5|4855.5|4796.8|4790.8|2558
1731335700000|2024-11-11 14:35:00|4798.8|4792.8|4817.9|4811.9|4828.3|4822.3|4798.8|4792.8|1053
1731336000000|2024-11-11 14:40:00|4818.4|4812.4|4816.4|4810.4|4827.9|4821.9|4800.3|4794.3|798
1731336300000|2024-11-11 14:45:00|4817.4|4811.4|4842.5|4836.5|4842.5|4836.5|4814|4808|939
1731336600000|2024-11-11 14:50:00|4842.1|4836.1|4863.8|4857.8|4864.8|4858.8|4841.5|4835.5|2024
1731336900000|2024-11-11 14:55:00|4863.7|4857.7|4872.9|4866.9|4878.4|4872.4|4855.8|4849.8|672
1731337200000|2024-11-11 15:00:00|4873.4|4867.4|4859.2|4853.2|4880.6|4874.6|4852.2|4846.2|868
1731337500000|2024-11-11 15:05:00|4860.2|4854.2|4853.2|4847.2|4863.8|4857.8|4849.8|4843.8|561
1731337800000|2024-11-11 15:10:00|4852.7|4846.7|4845.7|4839.7|4856.7|4850.7|4840.1|4834.1|499
1731338100000|2024-11-11 15:15:00|4845.2|4839.2|4831.1|4825.1|4850.2|4844.2|4830.1|4824.1|443
1731338400000|2024-11-11 15:20:00|4831.6|4825.6|4823.5|4817.5|4835|4829|4822.4|4816.4|330
1731338700000|2024-11-11 15:25:00|4823.4|4817.4|4820.9|4814.9|4827.4|4821.4|4815|4809|476
1731339000000|2024-11-11 15:30:00|4822.4|4816.4|4827.4|4821.4|4831.5|4825.5|4816.9|4810.9|364
1731339300000|2024-11-11 15:35:00|4827.5|4821.5|4819.4|4813.4|4833.5|4827.5|4816|4810|357
1731339600000|2024-11-11 15:40:00|4819.5|4813.5|4822.8|4816.8|4829.5|4823.5|4818.9|4812.9|228
1731339900000|2024-11-11 15:45:00|4822.4|4816.4|4809.9|4803.9|4822.8|4816.8|4806.8|4800.8|304
1731340200000|2024-11-11 15:50:00|4809.4|4803.4|4808.4|4802.4|4811.8|4805.8|4801.9|4795.9|403
1731340500000|2024-11-11 15:55:00|4807.9|4801.9|4804.4|4798.4|4811.8|4805.8|4801.8|4795.8|210
1731340800000|2024-11-11 16:00:00|4804.8|4798.8|4807.7|4801.7|4813.9|4807.9|4801.8|4795.8|410
1731341100000|2024-11-11 16:05:00|4806.4|4800.4|4804.9|4798.9|4810.9|4804.9|4802.1|4796.1|328
1731341400000|2024-11-11 16:10:00|4803.9|4797.9|4802.9|4796.9|4806.5|4800.5|4801.9|4795.9|277
1731341700000|2024-11-11 16:15:00|4802.4|4796.4|4800.4|4794.4|4808.4|4802.4|4800.4|4794.4|362
1731342000000|2024-11-11 16:20:00|4799.9|4793.9|4799.4|4793.4|4804|4798|4796.5|4790.5|262
1731342300000|2024-11-11 16:25:00|4798.9|4792.9|4796.8|4790.8|4801.9|4795.9|4792.8|4786.8|268
1731342600000|2024-11-11 16:30:00|4797.3|4791.3|4798.3|4792.3|4801.3|4795.3|4794.8|4788.8|274
1731342900000|2024-11-11 16:35:00|4798.4|4792.4|4791.4|4785.4|4798.4|4792.4|4785.8|4779.8|328
1731343200000|2024-11-11 16:40:00|4791.8|4785.8|4784.9|4778.9|4792.8|4786.8|4784.9|4778.9|240
1731343500000|2024-11-11 16:45:00|4784.8|4778.8|4773.9|4767.9|4785.4|4779.4|4770.4|4764.4|531
1731343800000|2024-11-11 16:50:00|4773.8|4767.8|4780.3|4774.3|4781.4|4775.4|4772.3|4766.3|272
1731344100000|2024-11-11 16:55:00|4779.8|4773.8|4777.8|4771.8|4781.8|4775.8|4771.8|4765.8|443
1731344400000|2024-11-11 17:00:00|4776.8|4770.8|4793.4|4787.4|4793.8|4787.8|4775.8|4769.8|421
1731344700000|2024-11-11 17:05:00|4794.4|4788.4|4785.2|4779.2|4795.8|4789.8|4781.8|4775.8|719
1731345000000|2024-11-11 17:10:00|4785.1|4779.1|4791.3|4785.3|4795.4|4789.4|4783.2|4777.2|590
1731345300000|2024-11-11 17:15:00|4791.2|4785.2|4790.8|4784.8|4792.8|4786.8|4787.8|4781.8|287
1731345600000|2024-11-11 17:20:00|4789.8|4783.8|4802.8|4796.8|4803.3|4797.3|4788.8|4782.8|488
1731345900000|2024-11-11 17:25:00|4803.4|4797.4|4803|4797|4804.9|4798.9|4797.4|4791.4|690
1731346200000|2024-11-11 17:30:00|4803.5|4797.5|4805|4799|4807.5|4801.5|4802.9|4796.9|255
1731346500000|2024-11-11 17:35:00|4804.9|4798.9|4814.1|4808.1|4814.9|4808.9|4804.9|4798.9|346
1731346800000|2024-11-11 17:40:00|4814|4808|4813.5|4807.5|4816.5|4810.5|4810.1|4804.1|320
1731347100000|2024-11-11 17:45:00|4813.4|4807.4|4816.2|4810.2|4818.2|4812.2|4810.5|4804.5|789
1731347400000|2024-11-11 17:50:00|4816.1|4810.1|4817.3|4811.3|4817.7|4811.7|4813.1|4807.1|288
1731347700000|2024-11-11 17:55:00|4816.3|4810.3|4820.2|4814.2|4823.3|4817.3|4815.3|4809.3|284
1731348000000|2024-11-11 18:00:00|4819.3|4813.3|4809.9|4803.9|4819.7|4813.7|4806.5|4800.5|292
1731348300000|2024-11-11 18:05:00|4810.5|4804.5|4807.5|4801.5|4810.9|4804.9|4804.9|4798.9|203
1731348600000|2024-11-11 18:10:00|4807|4801|4808|4802|4808.9|4802.9|4802.9|4796.9|204
1731348900000|2024-11-11 18:15:00|4808.1|4802.1|4805|4799|4808.5|4802.5|4802.9|4796.9|168
1731349200000|2024-11-11 18:20:00|4804.9|4798.9|4801.1|4795.1|4805.9|4799.9|4799.7|4793.7|169
1731349500000|2024-11-11 18:25:00|4799.5|4793.5|4807.5|4801.5|4808.9|4802.9|4798.5|4792.5|186
1731349800000|2024-11-11 18:30:00|4807.9|4801.9|4810.5|4804.5|4814.4|4808.4|4807.9|4801.9|298
1731350100000|2024-11-11 18:35:00|4811|4805|4810.9|4804.9|4813.9|4807.9|4808.9|4802.9|149
1731350400000|2024-11-11 18:40:00|4811.1|4805.1|4815.9|4809.9|4817.4|4811.4|4810.9|4804.9|198
1731350700000|2024-11-11 18:45:00|4816.1|4810.1|4813.9|4807.9|4817.9|4811.9|4812.9|4806.9|266
1731351000000|2024-11-11 18:50:00|4813.5|4807.5|4804.9|4798.9|4813.9|4807.9|4803.4|4797.4|437
1731351300000|2024-11-11 18:55:00|4805|4799|4811.8|4805.8|4812.8|4806.8|4803.4|4797.4|535
1731351600000|2024-11-11 19:00:00|4811.9|4805.9|4803.6|4797.6|4811.9|4805.9|4801.6|4795.6|592
1731351900000|2024-11-11 19:05:00|4803.7|4797.7|4799.6|4793.6|4804.6|4798.6|4799.6|4793.6|564
1731352200000|2024-11-11 19:10:00|4798.6|4792.6|4823.9|4817.9|4828.1|4822.1|4796.6|4790.6|3945
1731352500000|2024-11-11 19:15:00|4823.5|4817.5|4832.1|4826.1|4835.9|4829.9|4821.9|4815.9|895
1731373200000|2024-11-12 01:00:00|4834.6|4828.6|4828.2|4822.2|4835.8|4829.8|4817.8|4811.8|507
1731373500000|2024-11-12 01:05:00|4828|4822|4835.2|4829.2|4837.6|4831.6|4825.6|4819.6|66
1731373800000|2024-11-12 01:10:00|4835.6|4829.6|4834.5|4828.5|4837.1|4831.1|4833|4827|66
1731374100000|2024-11-12 01:15:00|4833.6|4827.6|4827.6|4821.6|4834|4828|4826|4820|86
1731374400000|2024-11-12 01:20:00|4828|4822|4826.5|4820.5|4829.1|4823.1|4823.9|4817.9|398
1731374700000|2024-11-12 01:25:00|4826|4820|4813.9|4807.9|4827.5|4821.5|4813.3|4807.3|65
1731375000000|2024-11-12 01:30:00|4814.3|4808.3|4806|4800|4815.3|4809.3|4805.9|4799.9|86
1731375300000|2024-11-12 01:35:00|4806.4|4800.4|4810.3|4804.3|4812.8|4806.8|4803.8|4797.8|99
1731375600000|2024-11-12 01:40:00|4809.8|4803.8|4808.3|4802.3|4810.9|4804.9|4806.5|4800.5|27
1731375900000|2024-11-12 01:45:00|4809.3|4803.3|4806.5|4800.5|4814.3|4808.3|4805.4|4799.4|68
1731376200000|2024-11-12 01:50:00|4806.4|4800.4|4798.9|4792.9|4808.4|4802.4|4797.9|4791.9|43
1731376500000|2024-11-12 01:55:00|4798.5|4792.5|4797.9|4791.9|4801.4|4795.4|4795|4789|22
1731376800000|2024-11-12 02:00:00|4797.5|4791.5|4792.9|4786.9|4797.9|4791.9|4787.8|4781.8|35
1731377100000|2024-11-12 02:05:00|4792.5|4786.5|4785.4|4779.4|4793.4|4787.4|4785|4779|48
1731377400000|2024-11-12 02:10:00|4785.5|4779.5|4774.9|4768.9|4787.4|4781.4|4774|4768|167
1731377700000|2024-11-12 02:15:00|4774.5|4768.5|4780.4|4774.4|4780.4|4774.4|4771|4765|62
1731378000000|2024-11-12 02:20:00|4780|4774|4781|4775|4782.4|4776.4|4776.9|4770.9|52
1731378300000|2024-11-12 02:25:00|4781.4|4775.4|4773.9|4767.9|4781.4|4775.4|4773.9|4767.9|24
1731378600000|2024-11-12 02:30:00|4773.5|4767.5|4754.9|4748.9|4777.3|4771.3|4752|4746|389
1731378900000|2024-11-12 02:35:00|4755.3|4749.3|4750.3|4744.3|4762.4|4756.4|4747.9|4741.9|197
1731379200000|2024-11-12 02:40:00|4750.8|4744.8|4724.5|4718.5|4752.3|4746.3|4724.5|4718.5|394
1731379500000|2024-11-12 02:45:00|4723.9|4717.9|4741.3|4735.3|4741.4|4735.4|4723.5|4717.5|171
1731379800000|2024-11-12 02:50:00|4741.4|4735.4|4745.4|4739.4|4747|4741|4734.5|4728.5|104
1731380100000|2024-11-12 02:55:00|4745.5|4739.5|4748.4|4742.4|4749|4743|4739.9|4733.9|52
1731380400000|2024-11-12 03:00:00|4747.9|4741.9|4747.4|4741.4|4752.9|4746.9|4746.4|4740.4|51
1731380700000|2024-11-12 03:05:00|4748|4742|4745.5|4739.5|4748|4742|4738.3|4732.3|55
1731381000000|2024-11-12 03:10:00|4745.9|4739.9|4745.5|4739.5|4749.5|4743.5|4744.5|4738.5|15
1731381300000|2024-11-12 03:15:00|4744.5|4738.5|4744.9|4738.9|4748.4|4742.4|4744|4738|20
1731381600000|2024-11-12 03:20:00|4745|4739|4743.5|4737.5|4747.9|4741.9|4742.3|4736.3|12
1731381900000|2024-11-12 03:25:00|4743.9|4737.9|4750.5|4744.5|4752.4|4746.4|4742.5|4736.5|15
1731382200000|2024-11-12 03:30:00|4750.4|4744.4|4755.5|4749.5|4757.6|4751.6|4747.9|4741.9|83
1731382500000|2024-11-12 03:35:00|4755|4749|4749.9|4743.9|4755|4749|4749.9|4743.9|12
1731382800000|2024-11-12 03:40:00|4750|4744|4735.5|4729.5|4750.4|4744.4|4735|4729|48
1731383100000|2024-11-12 03:45:00|4734.6|4728.6|4734.5|4728.5|4740.5|4734.5|4733.6|4727.6|24
1731383400000|2024-11-12 03:50:00|4734.9|4728.9|4736.5|4730.5|4739.5|4733.5|4734.6|4728.6|12
1731383700000|2024-11-12 03:55:00|4735.5|4729.5|4733.5|4727.5|4741.1|4735.1|4733.5|4727.5|61
1731384000000|2024-11-12 04:00:00|4733.6|4727.6|4736.3|4730.3|4738.1|4732.1|4733.6|4727.6|59
1731384300000|2024-11-12 04:05:00|4736.9|4730.9|4733.4|4727.4|4737.3|4731.3|4733.4|4727.4|14
1731384600000|2024-11-12 04:10:00|4734.4|4728.4|4733.4|4727.4|4735.5|4729.5|4732.5|4726.5|18
1731384900000|2024-11-12 04:15:00|4733.8|4727.8|4735.9|4729.9|4736.2|4730.2|4732.9|4726.9|7
1731385200000|2024-11-12 04:20:00|4736.3|4730.3|4741.3|4735.3|4741.3|4735.3|4736.3|4730.3|9
1731385500000|2024-11-12 04:25:00|4740.9|4734.9|4742.8|4736.8|4744.3|4738.3|4740.3|4734.3|13
1731385800000|2024-11-12 04:30:00|4742.3|4736.3|4742.3|4736.3|4743.3|4737.3|4742.3|4736.3|12
1731386100000|2024-11-12 04:35:00|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.4|4736.4|11
1731386400000|2024-11-12 04:40:00|4742.7|4736.7|4744.3|4738.3|4744.8|4738.8|4741.8|4735.8|12
1731386700000|2024-11-12 04:45:00|4743.4|4737.4|4745.4|4739.4|4748.5|4742.5|4743.4|4737.4|22
1731387000000|2024-11-12 04:50:00|4745.8|4739.8|4745.9|4739.9|4747|4741|4745.8|4739.8|8
1731387300000|2024-11-12 04:55:00|4745.5|4739.5|4747.5|4741.5|4748|4742|4745.5|4739.5|12
1731387600000|2024-11-12 05:00:00|4747.6|4741.6|4747.5|4741.5|4748.5|4742.5|4747.5|4741.5|3
1731387900000|2024-11-12 05:05:00|4747.4|4741.4|4748.4|4742.4|4748.5|4742.5|4746.6|4740.6|13
1731388200000|2024-11-12 05:10:00|4748.5|4742.5|4752.5|4746.5|4755.5|4749.5|4747.6|4741.6|21
1731388500000|2024-11-12 05:15:00|4752.4|4746.4|4751.9|4745.9|4753.6|4747.6|4750.4|4744.4|32
1731388800000|2024-11-12 05:20:00|4751.3|4745.3|4748.9|4742.9|4751.4|4745.4|4748.3|4742.3|6
1731389100000|2024-11-12 05:25:00|4748.5|4742.5|4744.3|4738.3|4748.9|4742.9|4744.3|4738.3|7
1731389400000|2024-11-12 05:30:00|4743.8|4737.8|4745.5|4739.5|4745.9|4739.9|4741.3|4735.3|34
1731389700000|2024-11-12 05:35:00|4745.4|4739.4|4746.9|4740.9|4747.5|4741.5|4744.3|4738.3|4
1731390000000|2024-11-12 05:40:00|4747.3|4741.3|4744.9|4738.9|4750.5|4744.5|4744.9|4738.9|3
1731390300000|2024-11-12 05:45:00|4744.3|4738.3|4752.9|4746.9|4752.9|4746.9|4744.3|4738.3|4
1731390600000|2024-11-12 05:50:00|4752.5|4746.5|4747.9|4741.9|4752.9|4746.9|4746.9|4740.9|6
1731390900000|2024-11-12 05:55:00|4747.5|4741.5|4746.4|4740.4|4750.8|4744.8|4746.4|4740.4|14
1731391200000|2024-11-12 06:00:00|4745.8|4739.8|4743.3|4737.3|4746.4|4740.4|4741.1|4735.1|32
1731391500000|2024-11-12 06:05:00|4742.8|4736.8|4742.8|4736.8|4744.8|4738.8|4742.8|4736.8|19
1731391800000|2024-11-12 06:10:00|4742.9|4736.9|4733.9|4727.9|4745.3|4739.3|4732.4|4726.4|100
1731392100000|2024-11-12 06:15:00|4734.3|4728.3|4736.5|4730.5|4737.4|4731.4|4732.3|4726.3|43
1731392400000|2024-11-12 06:20:00|4736|4730|4740.4|4734.4|4740.4|4734.4|4734.4|4728.4|20
1731392700000|2024-11-12 06:25:00|4740.8|4734.8|4746.9|4740.9|4748.3|4742.3|4740.4|4734.4|193
1731393000000|2024-11-12 06:30:00|4746.5|4740.5|4745.4|4739.4|4748.9|4742.9|4742.4|4736.4|71
1731393300000|2024-11-12 06:35:00|4745|4739|4734.3|4728.3|4747.9|4741.9|4732.9|4726.9|186
1731393600000|2024-11-12 06:40:00|4734.4|4728.4|4721.4|4715.4|4736.3|4730.3|4718.9|4712.9|161
1731393900000|2024-11-12 06:45:00|4721.9|4715.9|4730.5|4724.5|4732.5|4726.5|4721.9|4715.9|93
1731394200000|2024-11-12 06:50:00|4730.4|4724.4|4730.9|4724.9|4735.5|4729.5|4730|4724|15
1731394500000|2024-11-12 06:55:00|4731.4|4725.4|4728.9|4722.9|4733|4727|4723.5|4717.5|46
1731394800000|2024-11-12 07:00:00|4729|4723|4727.5|4721.5|4732.5|4726.5|4727|4721|36
1731395100000|2024-11-12 07:05:00|4728.3|4722.3|4728.5|4722.5|4730.5|4724.5|4727.5|4721.5|4
1731395400000|2024-11-12 07:10:00|4728|4722|4733|4727|4733.4|4727.4|4727|4721|6
1731395700000|2024-11-12 07:15:00|4733.1|4727.1|4731.5|4725.5|4737|4731|4729.4|4723.4|22
1731396000000|2024-11-12 07:20:00|4731.4|4725.4|4729.6|4723.6|4731.5|4725.5|4729.4|4723.4|13
1731396300000|2024-11-12 07:25:00|4728.9|4722.9|4730.6|4724.6|4731.2|4725.2|4728.5|4722.5|10
1731396600000|2024-11-12 07:30:00|4730.2|4724.2|4732.9|4726.9|4734.6|4728.6|4729.5|4723.5|32
1731396900000|2024-11-12 07:35:00|4732.5|4726.5|4733.4|4727.4|4734.4|4728.4|4731.5|4725.5|11
1731397200000|2024-11-12 07:40:00|4732.6|4726.6|4730.9|4724.9|4733|4727|4730|4724|20
1731397500000|2024-11-12 07:45:00|4731|4725|4731.5|4725.5|4731.5|4725.5|4728.4|4722.4|7
1731397800000|2024-11-12 07:50:00|4731.6|4725.6|4731.5|4725.5|4734.4|4728.4|4731.5|4725.5|10
1731398100000|2024-11-12 07:55:00|4731.4|4725.4|4736.5|4730.5|4737.9|4731.9|4729.1|4723.1|26
1731398400000|2024-11-12 08:00:00|4736.1|4730.1|4724.9|4718.9|4736.1|4730.1|4721.4|4715.4|66
1731398700000|2024-11-12 08:05:00|4725|4719|4705.4|4699.4|4725.9|4719.9|4705.4|4699.4|262
1731399000000|2024-11-12 08:10:00|4706.3|4700.3|4707.3|4701.3|4707.3|4701.3|4700.4|4694.4|217
1731399300000|2024-11-12 08:15:00|4707.4|4701.4|4706.4|4700.4|4712.8|4706.8|4706.4|4700.4|69
1731399600000|2024-11-12 08:20:00|4706.8|4700.8|4711.2|4705.2|4712.4|4706.4|4705.8|4699.8|29
1731399900000|2024-11-12 08:25:00|4711.3|4705.3|4703.8|4697.8|4711.8|4705.8|4701.3|4695.3|77
1731400200000|2024-11-12 08:30:00|4703.4|4697.4|4700.4|4694.4|4708.4|4702.4|4700.4|4694.4|112
1731400500000|2024-11-12 08:35:00|4700.8|4694.8|4693.8|4687.8|4703.8|4697.8|4691.5|4685.5|110
1731400800000|2024-11-12 08:40:00|4693.7|4687.7|4689.8|4683.8|4699.8|4693.8|4685.4|4679.4|466
1731401100000|2024-11-12 08:45:00|4689.9|4683.9|4692.6|4686.6|4700.4|4694.4|4687.8|4681.8|95
1731401400000|2024-11-12 08:50:00|4692.2|4686.2|4705.4|4699.4|4706.9|4700.9|4692.2|4686.2|111
1731401700000|2024-11-12 08:55:00|4705.8|4699.8|4703.4|4697.4|4705.8|4699.8|4697.8|4691.8|79
1731402000000|2024-11-12 09:00:00|4703.2|4697.2|4703.2|4697.2|4706.3|4700.3|4699.8|4693.8|47
1731402300000|2024-11-12 09:05:00|4703.4|4697.4|4703.7|4697.7|4705.8|4699.8|4697.4|4691.4|65
1731402600000|2024-11-12 09:10:00|4704.4|4698.4|4704.8|4698.8|4705.4|4699.4|4700.4|4694.4|34
1731402900000|2024-11-12 09:15:00|4705.3|4699.3|4708.2|4702.2|4711.7|4705.7|4704.9|4698.9|110
1731403200000|2024-11-12 09:20:00|4706.6|4700.6|4713.1|4707.1|4716.1|4710.1|4706.2|4700.2|53
1731403500000|2024-11-12 09:25:00|4714.1|4708.1|4713.1|4707.1|4717.6|4711.6|4713.1|4707.1|28
1731403800000|2024-11-12 09:30:00|4714.1|4708.1|4705.4|4699.4|4714.1|4708.1|4701.1|4695.1|49
1731404100000|2024-11-12 09:35:00|4705.8|4699.8|4711.6|4705.6|4713.2|4707.2|4705.8|4699.8|32
1731404400000|2024-11-12 09:40:00|4711.2|4705.2|4706.3|4700.3|4712.6|4706.6|4705.3|4699.3|35
1731404700000|2024-11-12 09:45:00|4709.1|4703.1|4710.1|4704.1|4711.2|4705.2|4705.3|4699.3|45
1731405000000|2024-11-12 09:50:00|4709.6|4703.6|4698.1|4692.1|4709.6|4703.6|4696.6|4690.6|50
1731405300000|2024-11-12 09:55:00|4697.2|4691.2|4690.1|4684.1|4697.6|4691.6|4686.6|4680.6|150
1731405600000|2024-11-12 10:00:00|4690.2|4684.2|4689.2|4683.2|4696.1|4690.1|4684.2|4678.2|86
1731405900000|2024-11-12 10:05:00|4689.6|4683.6|4691.1|4685.1|4695.2|4689.2|4689.2|4683.2|47
1731406200000|2024-11-12 10:10:00|4691.2|4685.2|4690.1|4684.1|4694.1|4688.1|4689.6|4683.6|40
1731406500000|2024-11-12 10:15:00|4690.6|4684.6|4689.6|4683.6|4691.6|4685.6|4688.2|4682.2|44
1731406800000|2024-11-12 10:20:00|4689.1|4683.1|4691.1|4685.1|4693.1|4687.1|4689.1|4683.1|25
1731407100000|2024-11-12 10:25:00|4691|4685|4693.6|4687.6|4695.6|4689.6|4690.1|4684.1|30
1731407400000|2024-11-12 10:30:00|4693.1|4687.1|4689|4683|4694.2|4688.2|4688.6|4682.6|64
1731407700000|2024-11-12 10:35:00|4688.6|4682.6|4692.1|4686.1|4693.7|4687.7|4688.6|4682.6|25
1731408000000|2024-11-12 10:40:00|4691.7|4685.7|4685.6|4679.6|4693.1|4687.1|4684.1|4678.1|61
1731408300000|2024-11-12 10:45:00|4684.1|4678.1|4684.6|4678.6|4687.1|4681.1|4684.1|4678.1|33
1731408600000|2024-11-12 10:50:00|4683.1|4677.1|4689.1|4683.1|4689.1|4683.1|4683.1|4677.1|38
1731408900000|2024-11-12 10:55:00|4688.6|4682.6|4684.6|4678.6|4692.1|4686.1|4684.1|4678.1|133
1731409200000|2024-11-12 11:00:00|4685.1|4679.1|4690.1|4684.1|4691.6|4685.6|4685.1|4679.1|29
1731409500000|2024-11-12 11:05:00|4692.1|4686.1|4689.1|4683.1|4692.1|4686.1|4687.6|4681.6|27
1731409800000|2024-11-12 11:10:00|4690.1|4684.1|4690.1|4684.1|4690.6|4684.6|4687.1|4681.1|38
1731410100000|2024-11-12 11:15:00|4689.2|4683.2|4692.6|4686.6|4693.6|4687.6|4687.2|4681.2|40
1731410400000|2024-11-12 11:20:00|4692.1|4686.1|4690.1|4684.1|4692.6|4686.6|4689.6|4683.6|43
1731410700000|2024-11-12 11:25:00|4689.6|4683.6|4686.6|4680.6|4689.6|4683.6|4682.2|4676.2|61
1731411000000|2024-11-12 11:30:00|4686.1|4680.1|4680.2|4674.2|4686.7|4680.7|4679.7|4673.7|61
1731411300000|2024-11-12 11:35:00|4680.6|4674.6|4683.6|4677.6|4684.6|4678.6|4679.1|4673.1|61
1731411600000|2024-11-12 11:40:00|4683.1|4677.1|4686.2|4680.2|4687.1|4681.1|4681.6|4675.6|56
1731411900000|2024-11-12 11:45:00|4686.7|4680.7|4686.7|4680.7|4690.4|4684.4|4686.2|4680.2|51
1731412200000|2024-11-12 11:50:00|4687.2|4681.2|4689.2|4683.2|4689.2|4683.2|4685.7|4679.7|33
1731412500000|2024-11-12 11:55:00|4687.2|4681.2|4688.7|4682.7|4692.2|4686.2|4687.2|4681.2|32
1731412800000|2024-11-12 12:00:00|4688.2|4682.2|4681.2|4675.2|4688.2|4682.2|4680.1|4674.1|84
1731413100000|2024-11-12 12:05:00|4681.8|4675.8|4675.2|4669.2|4682.2|4676.2|4672.7|4666.7|112
1731413400000|2024-11-12 12:10:00|4675.7|4669.7|4673.4|4667.4|4676.7|4670.7|4672.4|4666.4|91
1731413700000|2024-11-12 12:15:00|4673.2|4667.2|4675.7|4669.7|4676.3|4670.3|4672.8|4666.8|54
1731414000000|2024-11-12 12:20:00|4676.2|4670.2|4674.3|4668.3|4678.4|4672.4|4672.9|4666.9|37
1731414300000|2024-11-12 12:25:00|4674.2|4668.2|4679.8|4673.8|4680.9|4674.9|4672.3|4666.3|48
1731414600000|2024-11-12 12:30:00|4679.4|4673.4|4678.8|4672.8|4682.9|4676.9|4678|4672|52
1731414900000|2024-11-12 12:35:00|4678.4|4672.4|4683.4|4677.4|4684.2|4678.2|4677.9|4671.9|98
1731415200000|2024-11-12 12:40:00|4684.2|4678.2|4693.9|4687.9|4696.7|4690.7|4684.2|4678.2|160
1731415500000|2024-11-12 12:45:00|4694.3|4688.3|4700.9|4694.9|4702.9|4696.9|4693.9|4687.9|110
1731415800000|2024-11-12 12:50:00|4699.8|4693.8|4701|4695|4708.9|4702.9|4698.9|4692.9|229
1731416100000|2024-11-12 12:55:00|4701.4|4695.4|4696|4690|4701.4|4695.4|4696|4690|49
1731416400000|2024-11-12 13:00:00|4695|4689|4705.4|4699.4|4705.5|4699.5|4690.5|4684.5|132
1731416700000|2024-11-12 13:05:00|4705|4699|4718|4712|4720|4714|4703.5|4697.5|470
1731417000000|2024-11-12 13:10:00|4718.6|4712.6|4716.5|4710.5|4725|4719|4713.5|4707.5|240
1731417300000|2024-11-12 13:15:00|4716|4710|4717.5|4711.5|4725|4719|4715|4709|198
1731417600000|2024-11-12 13:20:00|4717.4|4711.4|4713.5|4707.5|4719.4|4713.4|4712.9|4706.9|62
1731417900000|2024-11-12 13:25:00|4714.5|4708.5|4722.8|4716.8|4724.7|4718.7|4714.5|4708.5|87
1731418200000|2024-11-12 13:30:00|4723.2|4717.2|4733.4|4727.4|4736.5|4730.5|4722.2|4716.2|150
1731418500000|2024-11-12 13:35:00|4735|4729|4727.4|4721.4|4739|4733|4726.4|4720.4|198
1731418800000|2024-11-12 13:40:00|4727.3|4721.3|4724.9|4718.9|4728.4|4722.4|4720.2|4714.2|121
1731421800000|2024-11-12 14:30:00|4727.4|4721.4|4711.2|4705.2|4752.5|4746.5|4711.2|4705.2|2018
1731422100000|2024-11-12 14:35:00|4711.3|4705.3|4716.3|4710.3|4717.7|4711.7|4701.7|4695.7|1047
1731422400000|2024-11-12 14:40:00|4717.2|4711.2|4686.7|4680.7|4717.2|4711.2|4685.7|4679.7|964
1731422700000|2024-11-12 14:45:00|4686.2|4680.2|4681.4|4675.4|4686.2|4680.2|4674.8|4668.8|1093
1731423000000|2024-11-12 14:50:00|4681.8|4675.8|4673.8|4667.8|4684.7|4678.7|4672.7|4666.7|732
1731423300000|2024-11-12 14:55:00|4673.3|4667.3|4675.7|4669.7|4677.9|4671.9|4660.8|4654.8|1209
1731423600000|2024-11-12 15:00:00|4674.7|4668.7|4688.3|4682.3|4697.4|4691.4|4670.7|4664.7|1094
1731423900000|2024-11-12 15:05:00|4689.9|4683.9|4695.3|4689.3|4699.3|4693.3|4681.2|4675.2|633
1731424200000|2024-11-12 15:10:00|4693.7|4687.7|4695.9|4689.9|4697.9|4691.9|4687.7|4681.7|356
1731424500000|2024-11-12 15:15:00|4695.3|4689.3|4694.9|4688.9|4696.9|4690.9|4689.2|4683.2|430
1731424800000|2024-11-12 15:20:00|4693.8|4687.8|4671.5|4665.5|4695.9|4689.9|4671|4665|1258
1731425100000|2024-11-12 15:25:00|4672|4666|4659|4653|4673|4667|4657.9|4651.9|515
1731425400000|2024-11-12 15:30:00|4658.5|4652.5|4640.2|4634.2|4659.5|4653.5|4639.2|4633.2|1339
1731425700000|2024-11-12 15:35:00|4639.7|4633.7|4635.7|4629.7|4645.2|4639.2|4626.7|4620.7|936
1731426000000|2024-11-12 15:40:00|4635.8|4629.8|4641.2|4635.2|4644.4|4638.4|4628.7|4622.7|606
1731426300000|2024-11-12 15:45:00|4641.1|4635.1|4634.6|4628.6|4643.3|4637.3|4633.2|4627.2|592
1731426600000|2024-11-12 15:50:00|4634.5|4628.5|4625.7|4619.7|4634.5|4628.5|4622.6|4616.6|637
1731426900000|2024-11-12 15:55:00|4626.2|4620.2|4602.7|4596.7|4627.6|4621.6|4595.2|4589.2|1208
1731427200000|2024-11-12 16:00:00|4605.1|4599.1|4619.8|4613.8|4623.3|4617.3|4603.3|4597.3|897
1731427500000|2024-11-12 16:05:00|4619.7|4613.7|4618.9|4612.9|4625.8|4619.8|4616.8|4610.8|538
1731427800000|2024-11-12 16:10:00|4619.9|4613.9|4618.7|4612.7|4625.9|4619.9|4616.4|4610.4|389
1731428100000|2024-11-12 16:15:00|4618.2|4612.2|4614.9|4608.9|4618.7|4612.7|4612.9|4606.9|389
1731428400000|2024-11-12 16:20:00|4616.3|4610.3|4615.7|4609.7|4618.9|4612.9|4611.9|4605.9|429
1731428700000|2024-11-12 16:25:00|4614.8|4608.8|4627.3|4621.3|4633.9|4627.9|4612.9|4606.9|634
1731429000000|2024-11-12 16:30:00|4627.2|4621.2|4630.9|4624.9|4633.9|4627.9|4622.3|4616.3|434
1731429300000|2024-11-12 16:35:00|4634.4|4628.4|4626.9|4620.9|4634.4|4628.4|4626.8|4620.8|383
1731429600000|2024-11-12 16:40:00|4627.3|4621.3|4629.3|4623.3|4631.3|4625.3|4621.8|4615.8|396
1731429900000|2024-11-12 16:45:00|4629.9|4623.9|4626.3|4620.3|4632.8|4626.8|4620.8|4614.8|376
1731430200000|2024-11-12 16:50:00|4626.2|4620.2|4632.3|4626.3|4639.9|4633.9|4626.2|4620.2|469
1731430500000|2024-11-12 16:55:00|4632.8|4626.8|4623.8|4617.8|4633.8|4627.8|4622.8|4616.8|383
1731430800000|2024-11-12 17:00:00|4623.9|4617.9|4621.9|4615.9|4626.3|4620.3|4616.8|4610.8|343
1731431100000|2024-11-12 17:05:00|4622.4|4616.4|4613.3|4607.3|4622.4|4616.4|4612.9|4606.9|321
1731431400000|2024-11-12 17:10:00|4613.8|4607.8|4608.8|4602.8|4613.8|4607.8|4607.5|4601.5|324
1731431700000|2024-11-12 17:15:00|4609.3|4603.3|4597.3|4591.3|4609.3|4603.3|4595.9|4589.9|627
1731432000000|2024-11-12 17:20:00|4597.4|4591.4|4606.4|4600.4|4606.5|4600.5|4596.8|4590.8|589
1731432300000|2024-11-12 17:25:00|4606.3|4600.3|4604.9|4598.9|4609.5|4603.5|4603.5|4597.5|417
1731432600000|2024-11-12 17:30:00|4604.5|4598.5|4608|4602|4608.5|4602.5|4601.9|4595.9|402
1731432900000|2024-11-12 17:35:00|4607.9|4601.9|4615.9|4609.9|4617|4611|4606|4600|450
1731433200000|2024-11-12 17:40:00|4615.5|4609.5|4614.8|4608.8|4618.2|4612.2|4607.4|4601.4|785
1731433500000|2024-11-12 17:45:00|4614.3|4608.3|4612.6|4606.6|4617.8|4611.8|4608.1|4602.1|867
1731433800000|2024-11-12 17:50:00|4612.2|4606.2|4619.7|4613.7|4620.2|4614.2|4611.2|4605.2|306
1731434100000|2024-11-12 17:55:00|4619.6|4613.6|4609.2|4603.2|4621.2|4615.2|4609.1|4603.1|327
1731434400000|2024-11-12 18:00:00|4608.2|4602.2|4607.7|4601.7|4610.7|4604.7|4606.2|4600.2|309
1731434700000|2024-11-12 18:05:00|4608.2|4602.2|4606|4600|4612.6|4606.6|4605.1|4599.1|441
1731435000000|2024-11-12 18:10:00|4606.1|4600.1|4609|4603|4610.5|4604.5|4605.1|4599.1|190
1731435300000|2024-11-12 18:15:00|4608.9|4602.9|4612.1|4606.1|4613.1|4607.1|4607.5|4601.5|255
1731435600000|2024-11-12 18:20:00|4612.2|4606.2|4605.1|4599.1|4612.6|4606.6|4604.1|4598.1|229
1731435900000|2024-11-12 18:25:00|4605.6|4599.6|4610.1|4604.1|4612.1|4606.1|4605.2|4599.2|314
1731436200000|2024-11-12 18:30:00|4608.6|4602.6|4609.6|4603.6|4609.6|4603.6|4606.6|4600.6|266
1731436500000|2024-11-12 18:35:00|4610.1|4604.1|4618.6|4612.6|4619.1|4613.1|4608.1|4602.1|371
1731436800000|2024-11-12 18:40:00|4619.1|4613.1|4614.5|4608.5|4620.6|4614.6|4614|4608|369
1731437100000|2024-11-12 18:45:00|4615|4609|4613.1|4607.1|4615.9|4609.9|4609.6|4603.6|347
1731437400000|2024-11-12 18:50:00|4612.6|4606.6|4623.2|4617.2|4627.6|4621.6|4610.9|4604.9|791
1731437700000|2024-11-12 18:55:00|4623.1|4617.1|4620.6|4614.6|4625.8|4619.8|4619.1|4613.1|1081
1731438000000|2024-11-12 19:00:00|4621.1|4615.1|4633.2|4627.2|4636.7|4630.7|4620.1|4614.1|776
1731438300000|2024-11-12 19:05:00|4632.8|4626.8|4642.1|4636.1|4644.1|4638.1|4627.6|4621.6|907
1731438600000|2024-11-12 19:10:00|4642.5|4636.5|4635.9|4629.9|4645.1|4639.1|4632|4626|3952
1731438900000|2024-11-12 19:15:00|4636.3|4630.3|4636.3|4630.3|4638.4|4632.4|4632.3|4626.3|806
1731459600000|2024-11-13 01:00:00|4637.4|4631.4|4615.4|4609.4|4646.3|4640.3|4614.9|4608.9|591
1731459900000|2024-11-13 01:05:00|4615.9|4609.9|4611.3|4605.3|4620.9|4614.9|4608.7|4602.7|314
1731460200000|2024-11-13 01:10:00|4610.9|4604.9|4601.7|4595.7|4614.8|4608.8|4601.2|4595.2|140
1731460500000|2024-11-13 01:15:00|4601.8|4595.8|4608.3|4602.3|4608.3|4602.3|4600.3|4594.3|121
1731460800000|2024-11-13 01:20:00|4608.2|4602.2|4604.7|4598.7|4608.3|4602.3|4600.8|4594.8|132
1731461100000|2024-11-13 01:25:00|4604.3|4598.3|4614.3|4608.3|4617.7|4611.7|4603.7|4597.7|82
1731461400000|2024-11-13 01:30:00|4614.2|4608.2|4613.4|4607.4|4618.9|4612.9|4610.3|4604.3|85
1731461700000|2024-11-13 01:35:00|4613.9|4607.9|4615.4|4609.4|4618.9|4612.9|4611.9|4605.9|40
1731462000000|2024-11-13 01:40:00|4615.9|4609.9|4613.4|4607.4|4617.2|4611.2|4613.1|4607.1|53
1731462300000|2024-11-13 01:45:00|4613.5|4607.5|4615.9|4609.9|4616.4|4610.4|4613.4|4607.4|115
1731462600000|2024-11-13 01:50:00|4616.4|4610.4|4609.9|4603.9|4616.4|4610.4|4609.3|4603.3|52
1731462900000|2024-11-13 01:55:00|4610.3|4604.3|4607.9|4601.9|4612.3|4606.3|4605.8|4599.8|72
1731463200000|2024-11-13 02:00:00|4607.4|4601.4|4608.4|4602.4|4608.4|4602.4|4604.2|4598.2|30
1731463500000|2024-11-13 02:05:00|4609.3|4603.3|4601.7|4595.7|4612.7|4606.7|4601.7|4595.7|93
1731463800000|2024-11-13 02:10:00|4602.2|4596.2|4596.8|4590.8|4605.3|4599.3|4595.8|4589.8|243
1731464100000|2024-11-13 02:15:00|4597.8|4591.8|4596.2|4590.2|4598.6|4592.6|4593.2|4587.2|111
1731464400000|2024-11-13 02:20:00|4596.7|4590.7|4588.8|4582.8|4598.2|4592.2|4588.8|4582.8|65
1731464700000|2024-11-13 02:25:00|4589.9|4583.9|4577.3|4571.3|4591.8|4585.8|4577.3|4571.3|164
1731465000000|2024-11-13 02:30:00|4576.9|4570.9|4569.9|4563.9|4577.4|4571.4|4568.4|4562.4|285
1731465300000|2024-11-13 02:35:00|4573.4|4567.4|4577.9|4571.9|4580.4|4574.4|4572.4|4566.4|81
1731465600000|2024-11-13 02:40:00|4577.4|4571.4|4571.9|4565.9|4577.9|4571.9|4571.9|4565.9|89
1731465900000|2024-11-13 02:45:00|4570.4|4564.4|4575.4|4569.4|4578.9|4572.9|4568.4|4562.4|90
1731466200000|2024-11-13 02:50:00|4574.9|4568.9|4574|4568|4577.4|4571.4|4571.4|4565.4|39
1731466500000|2024-11-13 02:55:00|4573.9|4567.9|4567.4|4561.4|4577|4571|4565.4|4559.4|127
1731466800000|2024-11-13 03:00:00|4566.9|4560.9|4565.9|4559.9|4571.4|4565.4|4565.4|4559.4|105
1731467100000|2024-11-13 03:05:00|4567.9|4561.9|4565.4|4559.4|4570.9|4564.9|4564.9|4558.9|63
1731467400000|2024-11-13 03:10:00|4565.8|4559.8|4566.4|4560.4|4568.9|4562.9|4563.5|4557.5|122
1731467700000|2024-11-13 03:15:00|4566.5|4560.5|4564.3|4558.3|4569|4563|4560.9|4554.9|112
1731468000000|2024-11-13 03:20:00|4563.9|4557.9|4562.3|4556.3|4568.7|4562.7|4562.2|4556.2|55
1731468300000|2024-11-13 03:25:00|4562.7|4556.7|4560.7|4554.7|4564.2|4558.2|4558.9|4552.9|77
1731468600000|2024-11-13 03:30:00|4561.2|4555.2|4557.2|4551.2|4563.2|4557.2|4555.2|4549.2|39
1731468900000|2024-11-13 03:35:00|4557.3|4551.3|4562.2|4556.2|4562.2|4556.2|4557.2|4551.2|17
1731469200000|2024-11-13 03:40:00|4561.7|4555.7|4560.7|4554.7|4561.7|4555.7|4558.7|4552.7|17
1731469500000|2024-11-13 03:45:00|4560.8|4554.8|4562.2|4556.2|4562.7|4556.7|4560.7|4554.7|7
1731469800000|2024-11-13 03:50:00|4562.7|4556.7|4564.7|4558.7|4565.2|4559.2|4562.7|4556.7|10
1731470100000|2024-11-13 03:55:00|4563.7|4557.7|4562.2|4556.2|4565.2|4559.2|4562.2|4556.2|26
1731470400000|2024-11-13 04:00:00|4562.3|4556.3|4565.2|4559.2|4565.7|4559.7|4561.8|4555.8|20
1731470700000|2024-11-13 04:05:00|4565.7|4559.7|4567.2|4561.2|4569.2|4563.2|4565.7|4559.7|16
1731471000000|2024-11-13 04:10:00|4566.8|4560.8|4568.2|4562.2|4571.2|4565.2|4566.8|4560.8|19
1731471300000|2024-11-13 04:15:00|4567.7|4561.7|4570.2|4564.2|4570.7|4564.7|4567.7|4561.7|12
1731471600000|2024-11-13 04:20:00|4569.7|4563.7|4568.7|4562.7|4570.2|4564.2|4567.2|4561.2|14
1731471900000|2024-11-13 04:25:00|4568.8|4562.8|4568.3|4562.3|4571.7|4565.7|4568.2|4562.2|19
1731472200000|2024-11-13 04:30:00|4568.2|4562.2|4569.2|4563.2|4569.8|4563.8|4568.2|4562.2|18
1731472500000|2024-11-13 04:35:00|4568.3|4562.3|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|0
1731472800000|2024-11-13 04:40:00|4569.7|4563.7|4569.2|4563.2|4570.3|4564.3|4569.2|4563.2|3
1731473100000|2024-11-13 04:45:00|4568.3|4562.3|4571.7|4565.7|4571.7|4565.7|4568.2|4562.2|16
1731473400000|2024-11-13 04:50:00|4571.2|4565.2|4571.7|4565.7|4572.7|4566.7|4571.2|4565.2|9
1731473700000|2024-11-13 04:55:00|4572.2|4566.2|4571.7|4565.7|4572.2|4566.2|4571.2|4565.2|5
1731474000000|2024-11-13 05:00:00|4571.2|4565.2|4573.2|4567.2|4573.2|4567.2|4571.2|4565.2|1
1731474300000|2024-11-13 05:05:00|4573.7|4567.7|4575.2|4569.2|4577.2|4571.2|4573.2|4567.2|37
1731474600000|2024-11-13 05:10:00|4576.2|4570.2|4575.2|4569.2|4576.7|4570.7|4575.2|4569.2|11
1731474900000|2024-11-13 05:15:00|4576.2|4570.2|4575.7|4569.7|4576.7|4570.7|4574.2|4568.2|13
1731475200000|2024-11-13 05:20:00|4575.2|4569.2|4577.8|4571.8|4577.8|4571.8|4575.2|4569.2|6
1731475500000|2024-11-13 05:25:00|4577.7|4571.7|4577.8|4571.8|4577.8|4571.8|4574.3|4568.3|14
1731475800000|2024-11-13 05:30:00|4577.4|4571.4|4571.7|4565.7|4577.4|4571.4|4569.1|4563.1|71
1731476100000|2024-11-13 05:35:00|4572.1|4566.1|4572.7|4566.7|4574.2|4568.2|4570.7|4564.7|4
1731476400000|2024-11-13 05:40:00|4574.2|4568.2|4572.7|4566.7|4575.2|4569.2|4572.7|4566.7|26
1731476700000|2024-11-13 05:45:00|4572.8|4566.8|4573.2|4567.2|4574.2|4568.2|4569.3|4563.3|17
1731477000000|2024-11-13 05:50:00|4572.8|4566.8|4572.7|4566.7|4573.2|4567.2|4570.7|4564.7|0
1731477300000|2024-11-13 05:55:00|4573.1|4567.1|4570.2|4564.2|4575.2|4569.2|4570.2|4564.2|3
1731477600000|2024-11-13 06:00:00|4569.7|4563.7|4569.2|4563.2|4572.7|4566.7|4567.7|4561.7|14
1731477900000|2024-11-13 06:05:00|4569.1|4563.1|4570.3|4564.3|4572.2|4566.2|4568.7|4562.7|13
1731478200000|2024-11-13 06:10:00|4570.2|4564.2|4566.2|4560.2|4570.2|4564.2|4566.1|4560.1|31
1731478500000|2024-11-13 06:15:00|4566.3|4560.3|4565.2|4559.2|4567.2|4561.2|4563.7|4557.7|16
1731478800000|2024-11-13 06:20:00|4564.8|4558.8|4563.2|4557.2|4566.3|4560.3|4563.1|4557.1|25
1731479100000|2024-11-13 06:25:00|4562.7|4556.7|4553|4547|4563.7|4557.7|4552.5|4546.5|134
1731479400000|2024-11-13 06:30:00|4552.6|4546.6|4553|4547|4554|4548|4551.5|4545.5|68
1731479700000|2024-11-13 06:35:00|4552|4546|4552.1|4546.1|4554|4548|4550.1|4544.1|39
1731480000000|2024-11-13 06:40:00|4552|4546|4557.1|4551.1|4557.6|4551.6|4552|4546|52
1731480300000|2024-11-13 06:45:00|4557.2|4551.2|4563.2|4557.2|4563.2|4557.2|4556.5|4550.5|44
1731480600000|2024-11-13 06:50:00|4562.7|4556.7|4558.2|4552.2|4564|4558|4557.7|4551.7|60
1731480900000|2024-11-13 06:55:00|4557.8|4551.8|4546.1|4540.1|4559.2|4553.2|4541.1|4535.1|193
1731481200000|2024-11-13 07:00:00|4545.6|4539.6|4545.1|4539.1|4546.2|4540.2|4541.1|4535.1|110
1731481500000|2024-11-13 07:05:00|4546.2|4540.2|4545.6|4539.6|4554.1|4548.1|4544.6|4538.6|62
1731481800000|2024-11-13 07:10:00|4543.6|4537.6|4538.7|4532.7|4545.1|4539.1|4538.2|4532.2|165
1731482100000|2024-11-13 07:15:00|4539.1|4533.1|4538.2|4532.2|4539.7|4533.7|4536.7|4530.7|33
1731482400000|2024-11-13 07:20:00|4538.6|4532.6|4545.2|4539.2|4546.2|4540.2|4533.2|4527.2|104
1731482700000|2024-11-13 07:25:00|4545.6|4539.6|4538.2|4532.2|4545.7|4539.7|4538.1|4532.1|19
1731483000000|2024-11-13 07:30:00|4538.6|4532.6|4538.6|4532.6|4540.2|4534.2|4534.7|4528.7|59
1731483300000|2024-11-13 07:35:00|4538.7|4532.7|4539.6|4533.6|4540.7|4534.7|4538.2|4532.2|21
1731483600000|2024-11-13 07:40:00|4540.1|4534.1|4541.2|4535.2|4542.2|4536.2|4539.2|4533.2|20
1731483900000|2024-11-13 07:45:00|4541.1|4535.1|4541.1|4535.1|4544.2|4538.2|4539.6|4533.6|28
1731484200000|2024-11-13 07:50:00|4540.2|4534.2|4540.2|4534.2|4543.6|4537.6|4538.7|4532.7|19
1731484500000|2024-11-13 07:55:00|4539.2|4533.2|4533.2|4527.2|4541.1|4535.1|4533.1|4527.1|43
1731484800000|2024-11-13 08:00:00|4533.1|4527.1|4528.1|4522.1|4533.1|4527.1|4527.2|4521.2|86
1731485100000|2024-11-13 08:05:00|4528.6|4522.6|4524.2|4518.2|4528.7|4522.7|4522.2|4516.2|63
1731485400000|2024-11-13 08:10:00|4523.2|4517.2|4517.2|4511.2|4523.6|4517.6|4516.1|4510.1|122
1731485700000|2024-11-13 08:15:00|4517.7|4511.7|4518.1|4512.1|4522.2|4516.2|4517.7|4511.7|24
1731486000000|2024-11-13 08:20:00|4517.7|4511.7|4530.2|4524.2|4530.2|4524.2|4517.2|4511.2|49
1731486300000|2024-11-13 08:25:00|4529.7|4523.7|4536.1|4530.1|4537.6|4531.6|4528.6|4522.6|131
1731486600000|2024-11-13 08:30:00|4535.2|4529.2|4536.1|4530.1|4537.1|4531.1|4530.1|4524.1|47
1731486900000|2024-11-13 08:35:00|4535.6|4529.6|4548.6|4542.6|4549.7|4543.7|4535.1|4529.1|121
1731487200000|2024-11-13 08:40:00|4549.5|4543.5|4571.1|4565.1|4576.1|4570.1|4548.2|4542.2|438
1731487500000|2024-11-13 08:45:00|4570|4564|4576.6|4570.6|4579.7|4573.7|4568.6|4562.6|264
1731487800000|2024-11-13 08:50:00|4576.2|4570.2|4579.1|4573.1|4586.6|4580.6|4574.1|4568.1|188
1731488100000|2024-11-13 08:55:00|4580.1|4574.1|4567.1|4561.1|4580.1|4574.1|4564.2|4558.2|128
1731488400000|2024-11-13 09:00:00|4566.6|4560.6|4580.7|4574.7|4582.1|4576.1|4566.6|4560.6|199
1731488700000|2024-11-13 09:05:00|4580.6|4574.6|4589.6|4583.6|4590.1|4584.1|4578.2|4572.2|88
1731489000000|2024-11-13 09:10:00|4589.4|4583.4|4599.8|4593.8|4599.8|4593.8|4584.1|4578.1|228
1731489300000|2024-11-13 09:15:00|4599.3|4593.3|4601.6|4595.6|4607.3|4601.3|4597.3|4591.3|293
1731489600000|2024-11-13 09:20:00|4601.2|4595.2|4615.1|4609.1|4618.1|4612.1|4599.6|4593.6|418
1731489900000|2024-11-13 09:25:00|4614.6|4608.6|4623.1|4617.1|4627.6|4621.6|4611.1|4605.1|270
1731490200000|2024-11-13 09:30:00|4621.1|4615.1|4618.1|4612.1|4621.1|4615.1|4612.1|4606.1|118
1731490500000|2024-11-13 09:35:00|4617.6|4611.6|4621.6|4615.6|4623.5|4617.5|4616.6|4610.6|96
1731490800000|2024-11-13 09:40:00|4623.1|4617.1|4618.1|4612.1|4626.7|4620.7|4616.6|4610.6|177
1731491100000|2024-11-13 09:45:00|4617.6|4611.6|4625.2|4619.2|4626.6|4620.6|4608.2|4602.2|130
1731491400000|2024-11-13 09:50:00|4625.6|4619.6|4607.2|4601.2|4625.6|4619.6|4602.3|4596.3|188
1731491700000|2024-11-13 09:55:00|4607.6|4601.6|4608.2|4602.2|4609.8|4603.8|4605.6|4599.6|45
1731492000000|2024-11-13 10:00:00|4608.3|4602.3|4615.8|4609.8|4618.3|4612.3|4608.3|4602.3|48
1731492300000|2024-11-13 10:05:00|4615.2|4609.2|4618.2|4612.2|4618.2|4612.2|4610.3|4604.3|25
1731492600000|2024-11-13 10:10:00|4618.1|4612.1|4616.2|4610.2|4618.2|4612.2|4614.9|4608.9|58
1731492900000|2024-11-13 10:15:00|4616.1|4610.1|4616.7|4610.7|4619.6|4613.6|4615.3|4609.3|12
1731493200000|2024-11-13 10:20:00|4616.2|4610.2|4617.6|4611.6|4619.2|4613.2|4615.7|4609.7|15
1731493500000|2024-11-13 10:25:00|4617.7|4611.7|4615.1|4609.1|4617.7|4611.7|4612.6|4606.6|83
1731493800000|2024-11-13 10:30:00|4615.6|4609.6|4613.6|4607.6|4615.6|4609.6|4612.6|4606.6|69
1731494100000|2024-11-13 10:35:00|4614.1|4608.1|4609.1|4603.1|4616.6|4610.6|4609.1|4603.1|39
1731494400000|2024-11-13 10:40:00|4607.9|4601.9|4608.1|4602.1|4609.6|4603.6|4603.1|4597.1|17
1731494700000|2024-11-13 10:45:00|4608|4602|4607.6|4601.6|4610.6|4604.6|4607.1|4601.1|11
1731495000000|2024-11-13 10:50:00|4608.1|4602.1|4604.1|4598.1|4613.6|4607.6|4603.1|4597.1|32
1731495300000|2024-11-13 10:55:00|4605.1|4599.1|4612.1|4606.1|4612.1|4606.1|4602.6|4596.6|20
1731495600000|2024-11-13 11:00:00|4611.6|4605.6|4619.1|4613.1|4619.6|4613.6|4611.1|4605.1|74
1731495900000|2024-11-13 11:05:00|4620.6|4614.6|4613.2|4607.2|4620.6|4614.6|4613.2|4607.2|43
1731496200000|2024-11-13 11:10:00|4613.6|4607.6|4614.1|4608.1|4618.2|4612.2|4612.6|4606.6|46
1731496500000|2024-11-13 11:15:00|4613.1|4607.1|4614.1|4608.1|4616.1|4610.1|4613.1|4607.1|2
1731496800000|2024-11-13 11:20:00|4614.6|4608.6|4622.6|4616.6|4622.6|4616.6|4614.1|4608.1|30
1731497100000|2024-11-13 11:25:00|4623.5|4617.5|4625.1|4619.1|4627.6|4621.6|4622.6|4616.6|173
1731497400000|2024-11-13 11:30:00|4626.1|4620.1|4611.1|4605.1|4626.6|4620.6|4611.1|4605.1|71
1731497700000|2024-11-13 11:35:00|4612.1|4606.1|4610.6|4604.6|4612.6|4606.6|4609.6|4603.6|18
1731498000000|2024-11-13 11:40:00|4610.7|4604.7|4611.1|4605.1|4614|4608|4610.1|4604.1|33
1731498300000|2024-11-13 11:45:00|4612.1|4606.1|4612.6|4606.6|4613.1|4607.1|4608.1|4602.1|68
1731498600000|2024-11-13 11:50:00|4612.1|4606.1|4616.1|4610.1|4617.2|4611.2|4611.7|4605.7|41
1731498900000|2024-11-13 11:55:00|4616|4610|4619.1|4613.1|4619.1|4613.1|4611.1|4605.1|179
1731499200000|2024-11-13 12:00:00|4619|4613|4616|4610|4621.1|4615.1|4616|4610|105
1731499500000|2024-11-13 12:05:00|4614.1|4608.1|4609.9|4603.9|4614.5|4608.5|4606.5|4600.5|18
1731499800000|2024-11-13 12:10:00|4609.4|4603.4|4610.4|4604.4|4610.5|4604.5|4606|4600|49
1731500100000|2024-11-13 12:15:00|4609.9|4603.9|4606|4600|4611.1|4605.1|4602|4596|25
1731500400000|2024-11-13 12:20:00|4605.9|4599.9|4610.1|4604.1|4613.1|4607.1|4604.1|4598.1|35
1731500700000|2024-11-13 12:25:00|4612|4606|4610|4604|4615.7|4609.7|4607.7|4601.7|60
1731501000000|2024-11-13 12:30:00|4610.1|4604.1|4606.1|4600.1|4610.6|4604.6|4601.4|4595.4|31
1731501300000|2024-11-13 12:35:00|4605.6|4599.6|4598|4592|4606.1|4600.1|4598|4592|58
1731501600000|2024-11-13 12:40:00|4598.5|4592.5|4591|4585|4600.5|4594.5|4591|4585|89
1731501900000|2024-11-13 12:45:00|4591.5|4585.5|4583.5|4577.5|4592|4586|4583.5|4577.5|240
1731502200000|2024-11-13 12:50:00|4582.5|4576.5|4589.1|4583.1|4590.5|4584.5|4582.3|4576.3|297
1731502500000|2024-11-13 12:55:00|4588.7|4582.7|4584.5|4578.5|4590|4584|4584.5|4578.5|13
1731502800000|2024-11-13 13:00:00|4584|4578|4594|4588|4594|4588|4580.5|4574.5|108
1731503100000|2024-11-13 13:05:00|4594.5|4588.5|4603.1|4597.1|4604|4598|4591|4585|144
1731503400000|2024-11-13 13:10:00|4603|4597|4603.6|4597.6|4605.2|4599.2|4598.1|4592.1|62
1731503700000|2024-11-13 13:15:00|4603.7|4597.7|4590.7|4584.7|4607.2|4601.2|4589.2|4583.2|160
1731504000000|2024-11-13 13:20:00|4591.6|4585.6|4598.2|4592.2|4599.1|4593.1|4589.6|4583.6|97
1731504300000|2024-11-13 13:25:00|4598.1|4592.1|4591.7|4585.7|4598.1|4592.1|4589.7|4583.7|232
1731504600000|2024-11-13 13:30:00|4592.1|4586.1|4590.6|4584.6|4599.7|4593.7|4588.7|4582.7|156
1731504900000|2024-11-13 13:35:00|4590.5|4584.5|4573.2|4567.2|4594.7|4588.7|4572.1|4566.1|122
1731505200000|2024-11-13 13:40:00|4573.7|4567.7|4576.5|4570.5|4579|4573|4568.2|4562.2|130
1731508200000|2024-11-13 14:30:00|4562.2|4556.2|4543.7|4537.7|4567.7|4561.7|4542.1|4536.1|1909
1731508500000|2024-11-13 14:35:00|4544.2|4538.2|4540.6|4534.6|4547.7|4541.7|4535.6|4529.6|866
1731508800000|2024-11-13 14:40:00|4540|4534|4528.2|4522.2|4540.6|4534.6|4524.6|4518.6|1433
1731509100000|2024-11-13 14:45:00|4528.7|4522.7|4510.1|4504.1|4529.1|4523.1|4509.6|4503.6|1593
1731509400000|2024-11-13 14:50:00|4511.1|4505.1|4505.2|4499.2|4512.2|4506.2|4499|4493|1464
1731509700000|2024-11-13 14:55:00|4504.7|4498.7|4512.2|4506.2|4519|4513|4499|4493|808
1731510000000|2024-11-13 15:00:00|4511.2|4505.2|4509|4503|4513|4507|4503|4497|620
1731510300000|2024-11-13 15:05:00|4508.5|4502.5|4510.2|4504.2|4515.6|4509.6|4501.6|4495.6|658
1731510600000|2024-11-13 15:10:00|4510.6|4504.6|4500.2|4494.2|4515.6|4509.6|4499.2|4493.2|553
1731510900000|2024-11-13 15:15:00|4500|4494|4517|4511|4522.4|4516.4|4490.7|4484.7|1159
1731511200000|2024-11-13 15:20:00|4517.4|4511.4|4540.4|4534.4|4541.4|4535.4|4513.1|4507.1|2305
1731511500000|2024-11-13 15:25:00|4536.9|4530.9|4519.1|4513.1|4541.4|4535.4|4517.3|4511.3|1006
1731511800000|2024-11-13 15:30:00|4518.7|4512.7|4507.8|4501.8|4526.1|4520.1|4507.7|4501.7|602
1731512100000|2024-11-13 15:35:00|4507.6|4501.6|4498.2|4492.2|4509.7|4503.7|4497.7|4491.7|499
1731512400000|2024-11-13 15:40:00|4499.9|4493.9|4504.6|4498.6|4510.3|4504.3|4496.9|4490.9|621
1731512700000|2024-11-13 15:45:00|4504.7|4498.7|4496.7|4490.7|4508.7|4502.7|4495.1|4489.1|487
1731513000000|2024-11-13 15:50:00|4495.7|4489.7|4483.6|4477.6|4497.1|4491.1|4483.1|4477.1|831
1731513300000|2024-11-13 15:55:00|4484|4478|4485.2|4479.2|4488|4482|4479|4473|494
1731513600000|2024-11-13 16:00:00|4485.1|4479.1|4482.9|4476.9|4486.4|4480.4|4479.9|4473.9|584
1731513900000|2024-11-13 16:05:00|4482.7|4476.7|4487.4|4481.4|4487.9|4481.9|4481.9|4475.9|351
1731514200000|2024-11-13 16:10:00|4487|4481|4508.9|4502.9|4509.9|4503.9|4487|4481|676
1731514500000|2024-11-13 16:15:00|4509|4503|4515.7|4509.7|4518.7|4512.7|4508.7|4502.7|724
1731514800000|2024-11-13 16:20:00|4515.8|4509.8|4513.3|4507.3|4524.8|4518.8|4509.7|4503.7|434
1731515100000|2024-11-13 16:25:00|4513.9|4507.9|4519.3|4513.3|4521.4|4515.4|4509.9|4503.9|470
1731515400000|2024-11-13 16:30:00|4516.3|4510.3|4496|4490|4519.7|4513.7|4495.9|4489.9|1212
1731515700000|2024-11-13 16:35:00|4495.9|4489.9|4511.4|4505.4|4512.5|4506.5|4495|4489|448
1731516000000|2024-11-13 16:40:00|4510.5|4504.5|4513|4507|4517.9|4511.9|4507.9|4501.9|257
1731516300000|2024-11-13 16:45:00|4512.9|4506.9|4518|4512|4526.5|4520.5|4508.3|4502.3|588
1731516600000|2024-11-13 16:50:00|4517.2|4511.2|4516.9|4510.9|4525|4519|4512.9|4506.9|346
1731516900000|2024-11-13 16:55:00|4515.9|4509.9|4516.2|4510.2|4520.7|4514.7|4510.3|4504.3|610
1731517200000|2024-11-13 17:00:00|4516.3|4510.3|4519.4|4513.4|4520.3|4514.3|4511.9|4505.9|417
1731517500000|2024-11-13 17:05:00|4519.8|4513.8|4507.4|4501.4|4520.3|4514.3|4507.4|4501.4|292
1731517800000|2024-11-13 17:10:00|4508.7|4502.7|4508.8|4502.8|4510.3|4504.3|4504.8|4498.8|250
1731518100000|2024-11-13 17:15:00|4508.3|4502.3|4507.7|4501.7|4513.2|4507.2|4507.6|4501.6|631
1731518400000|2024-11-13 17:20:00|4507.6|4501.6|4508.2|4502.2|4512.6|4506.6|4507.2|4501.2|217
1731518700000|2024-11-13 17:25:00|4508.1|4502.1|4505.2|4499.2|4510.7|4504.7|4504.2|4498.2|417
1731519000000|2024-11-13 17:30:00|4505.6|4499.6|4527.2|4521.2|4527.2|4521.2|4504.8|4498.8|818
1731519300000|2024-11-13 17:35:00|4527.1|4521.1|4526.8|4520.8|4529|4523|4521.3|4515.3|1484
1731519600000|2024-11-13 17:40:00|4525.8|4519.8|4524.5|4518.5|4529|4523|4516.8|4510.8|389
1731519900000|2024-11-13 17:45:00|4524.9|4518.9|4529.5|4523.5|4535.4|4529.4|4524.5|4518.5|673
1731520200000|2024-11-13 17:50:00|4529|4523|4534.5|4528.5|4535|4529|4528.9|4522.9|415
1731520500000|2024-11-13 17:55:00|4534.9|4528.9|4533.8|4527.8|4536.9|4530.9|4531.3|4525.3|587
1731520800000|2024-11-13 18:00:00|4534.3|4528.3|4533.3|4527.3|4535.8|4529.8|4529.8|4523.8|241
1731521100000|2024-11-13 18:05:00|4532.9|4526.9|4534.3|4528.3|4534.8|4528.8|4529.8|4523.8|171
1731521400000|2024-11-13 18:10:00|4533.9|4527.9|4535.3|4529.3|4538.8|4532.8|4533.8|4527.8|216
1731521700000|2024-11-13 18:15:00|4534.9|4528.9|4537.9|4531.9|4537.9|4531.9|4531.8|4525.8|222
1731522000000|2024-11-13 18:20:00|4538.8|4532.8|4526.9|4520.9|4538.8|4532.8|4526.8|4520.8|245
1731522300000|2024-11-13 18:25:00|4527.3|4521.3|4534.3|4528.3|4536.8|4530.8|4527.3|4521.3|300
1731522600000|2024-11-13 18:30:00|4533.8|4527.8|4522.6|4516.6|4534.8|4528.8|4522.6|4516.6|577
1731522900000|2024-11-13 18:35:00|4523.2|4517.2|4519.1|4513.1|4524.8|4518.8|4517.6|4511.6|489
1731523200000|2024-11-13 18:40:00|4518.6|4512.6|4524.6|4518.6|4526.1|4520.1|4518.6|4512.6|371
1731523500000|2024-11-13 18:45:00|4524.5|4518.5|4521.1|4515.1|4526.1|4520.1|4520.6|4514.6|377
1731523800000|2024-11-13 18:50:00|4521.6|4515.6|4523.5|4517.5|4524.5|4518.5|4521.5|4515.5|261
1731524100000|2024-11-13 18:55:00|4523.1|4517.1|4530.1|4524.1|4531.6|4525.6|4523.1|4517.1|490
1731524400000|2024-11-13 19:00:00|4529.6|4523.6|4531.6|4525.6|4533.6|4527.6|4527.6|4521.6|432
1731524700000|2024-11-13 19:05:00|4532.1|4526.1|4536.6|4530.6|4536.6|4530.6|4531.6|4525.6|459
1731525000000|2024-11-13 19:10:00|4536.5|4530.5|4532.5|4526.5|4537.4|4531.4|4528.4|4522.4|4085
1731525300000|2024-11-13 19:15:00|4533.5|4527.5|4532.4|4526.4|4536.9|4530.9|4530|4524|870
1731546000000|2024-11-14 01:00:00|4545|4539|4567.1|4561.1|4574|4568|4541.2|4535.2|296
1731546300000|2024-11-14 01:05:00|4567|4561|4563.2|4557.2|4567.6|4561.6|4561.6|4555.6|85
1731546600000|2024-11-14 01:10:00|4562.7|4556.7|4565.1|4559.1|4570.2|4564.2|4562.7|4556.7|61
1731546900000|2024-11-14 01:15:00|4564.7|4558.7|4574.6|4568.6|4576.1|4570.1|4564.6|4558.6|48
1731547200000|2024-11-14 01:20:00|4574.2|4568.2|4564.9|4558.9|4574.2|4568.2|4564.9|4558.9|80
1731547500000|2024-11-14 01:25:00|4564.5|4558.5|4567|4561|4569|4563|4564.5|4558.5|17
1731547800000|2024-11-14 01:30:00|4566.9|4560.9|4563|4557|4569|4563|4563|4557|7
1731548100000|2024-11-14 01:35:00|4562.5|4556.5|4564.9|4558.9|4565.5|4559.5|4561.5|4555.5|22
1731548400000|2024-11-14 01:40:00|4564.8|4558.8|4564.5|4558.5|4568.4|4562.4|4563.4|4557.4|9
1731548700000|2024-11-14 01:45:00|4564|4558|4566.9|4560.9|4568.4|4562.4|4563.9|4557.9|16
1731549000000|2024-11-14 01:50:00|4566.4|4560.4|4566.4|4560.4|4570.4|4564.4|4564.9|4558.9|7
1731549300000|2024-11-14 01:55:00|4566|4560|4565.5|4559.5|4567.9|4561.9|4563.5|4557.5|8
1731549600000|2024-11-14 02:00:00|4565|4559|4566.5|4560.5|4569.9|4563.9|4563.5|4557.5|5
1731549900000|2024-11-14 02:05:00|4566.9|4560.9|4570.5|4564.5|4571|4565|4566.5|4560.5|3
1731550200000|2024-11-14 02:10:00|4570|4564|4568.9|4562.9|4572.9|4566.9|4566|4560|18
1731550500000|2024-11-14 02:15:00|4569.5|4563.5|4571.5|4565.5|4571.5|4565.5|4569.5|4563.5|5
1731550800000|2024-11-14 02:20:00|4571|4565|4579.9|4573.9|4583.4|4577.4|4570|4564|107
1731551100000|2024-11-14 02:25:00|4579.5|4573.5|4576.9|4570.9|4586|4580|4576.5|4570.5|109
1731551400000|2024-11-14 02:30:00|4577.8|4571.8|4574|4568|4579.9|4573.9|4568.5|4562.5|96
1731551700000|2024-11-14 02:35:00|4573.5|4567.5|4568|4562|4577|4571|4567.5|4561.5|23
1731552000000|2024-11-14 02:40:00|4567|4561|4559|4553|4567.9|4561.9|4552.9|4546.9|89
1731552300000|2024-11-14 02:45:00|4559.1|4553.1|4573.6|4567.6|4574.5|4568.5|4558|4552|467
1731552600000|2024-11-14 02:50:00|4572|4566|4569|4563|4576.6|4570.6|4563.5|4557.5|34
1731552900000|2024-11-14 02:55:00|4568.6|4562.6|4562|4556|4569|4563|4558.3|4552.3|26
1731553200000|2024-11-14 03:00:00|4561.5|4555.5|4561|4555|4564|4558|4558.1|4552.1|20
1731553500000|2024-11-14 03:05:00|4560.2|4554.2|4565|4559|4565|4559|4559|4553|12
1731553800000|2024-11-14 03:10:00|4564.6|4558.6|4564.1|4558.1|4565.1|4559.1|4560|4554|8
1731554100000|2024-11-14 03:15:00|4564.6|4558.6|4563.6|4557.6|4567.6|4561.6|4561.1|4555.1|21
1731554400000|2024-11-14 03:20:00|4563.1|4557.1|4563.5|4557.5|4566.9|4560.9|4562.6|4556.6|26
1731554700000|2024-11-14 03:25:00|4563.9|4557.9|4562.5|4556.5|4566.1|4560.1|4562.5|4556.5|16
1731555000000|2024-11-14 03:30:00|4562.1|4556.1|4559.5|4553.5|4562.5|4556.5|4559|4553|5
1731555300000|2024-11-14 03:35:00|4559.4|4553.4|4553.1|4547.1|4562.5|4556.5|4552.5|4546.5|17
1731555600000|2024-11-14 03:40:00|4552.9|4546.9|4553.1|4547.1|4555.2|4549.2|4552.5|4546.5|15
1731555900000|2024-11-14 03:45:00|4554.1|4548.1|4552.6|4546.6|4554.6|4548.6|4552.4|4546.4|52
1731556200000|2024-11-14 03:50:00|4553|4547|4559.9|4553.9|4559.9|4553.9|4552.4|4546.4|16
1731556500000|2024-11-14 03:55:00|4560.5|4554.5|4562.1|4556.1|4562.9|4556.9|4559.5|4553.5|17
1731556800000|2024-11-14 04:00:00|4562.5|4556.5|4556.5|4550.5|4562.5|4556.5|4556.5|4550.5|9
1731557100000|2024-11-14 04:05:00|4557.1|4551.1|4556.9|4550.9|4560.5|4554.5|4556.5|4550.5|16
1731557400000|2024-11-14 04:10:00|4557|4551|4559.5|4553.5|4559.5|4553.5|4554.5|4548.5|30
1731557700000|2024-11-14 04:15:00|4559.1|4553.1|4559.1|4553.1|4560.1|4554.1|4558.1|4552.1|7
1731558000000|2024-11-14 04:20:00|4559.5|4553.5|4558|4552|4560.9|4554.9|4557.5|4551.5|4
1731558300000|2024-11-14 04:25:00|4557.9|4551.9|4558.1|4552.1|4560.1|4554.1|4556.6|4550.6|20
1731558600000|2024-11-14 04:30:00|4558.5|4552.5|4557.5|4551.5|4560.1|4554.1|4556.5|4550.5|7
1731558900000|2024-11-14 04:35:00|4558|4552|4558.6|4552.6|4559.5|4553.5|4558|4552|2
1731559200000|2024-11-14 04:40:00|4558.5|4552.5|4558.5|4552.5|4560|4554|4558|4552|4
1731559500000|2024-11-14 04:45:00|4558.1|4552.1|4558.5|4552.5|4559|4553|4557|4551|6
1731559800000|2024-11-14 04:50:00|4558.6|4552.6|4556.5|4550.5|4559.1|4553.1|4555.5|4549.5|15
1731560100000|2024-11-14 04:55:00|4556.9|4550.9|4558.1|4552.1|4559|4553|4556.9|4550.9|6
1731560400000|2024-11-14 05:00:00|4558.5|4552.5|4558.1|4552.1|4561.1|4555.1|4558|4552|45
1731560700000|2024-11-14 05:05:00|4558.5|4552.5|4555.5|4549.5|4558.5|4552.5|4555.5|4549.5|2
1731561000000|2024-11-14 05:10:00|4555.1|4549.1|4553|4547|4555.1|4549.1|4552.5|4546.5|11
1731561300000|2024-11-14 05:15:00|4552.9|4546.9|4552.9|4546.9|4554.1|4548.1|4552.4|4546.4|6
1731561600000|2024-11-14 05:20:00|4553.5|4547.5|4554.5|4548.5|4555|4549|4552.9|4546.9|9
1731561900000|2024-11-14 05:25:00|4554.6|4548.6|4551.1|4545.1|4555|4549|4550.5|4544.5|5
1731562200000|2024-11-14 05:30:00|4551|4545|4550.5|4544.5|4553|4547|4548|4542|20
1731562500000|2024-11-14 05:35:00|4550.1|4544.1|4553.1|4547.1|4553.5|4547.5|4549.1|4543.1|6
1731562800000|2024-11-14 05:40:00|4553|4547|4553.5|4547.5|4554.5|4548.5|4551.5|4545.5|1
1731563100000|2024-11-14 05:45:00|4553.9|4547.9|4557.4|4551.4|4558.5|4552.5|4553|4547|9
1731563400000|2024-11-14 05:50:00|4557|4551|4553.5|4547.5|4557.5|4551.5|4553.5|4547.5|1
1731563700000|2024-11-14 05:55:00|4553|4547|4555.5|4549.5|4556.5|4550.5|4551.9|4545.9|4
1731564000000|2024-11-14 06:00:00|4555.4|4549.4|4554.5|4548.5|4557|4551|4553.5|4547.5|4
1731564300000|2024-11-14 06:05:00|4554.4|4548.4|4552.5|4546.5|4555|4549|4550.6|4544.6|4
1731564600000|2024-11-14 06:10:00|4551.9|4545.9|4553.9|4547.9|4559|4553|4550.9|4544.9|152
1731564900000|2024-11-14 06:15:00|4554|4548|4550.9|4544.9|4554.9|4548.9|4550.1|4544.1|11
1731565200000|2024-11-14 06:20:00|4551|4545|4552.4|4546.4|4553.9|4547.9|4549.5|4543.5|21
1731565500000|2024-11-14 06:25:00|4552.5|4546.5|4554|4548|4554.9|4548.9|4550.5|4544.5|9
1731565800000|2024-11-14 06:30:00|4554.4|4548.4|4554.9|4548.9|4556|4550|4551.9|4545.9|7
1731566100000|2024-11-14 06:35:00|4554.5|4548.5|4555|4549|4556.4|4550.4|4553.5|4547.5|6
1731566400000|2024-11-14 06:40:00|4555.5|4549.5|4565.9|4559.9|4565.9|4559.9|4555.5|4549.5|11
1731566700000|2024-11-14 06:45:00|4565.5|4559.5|4553.9|4547.9|4566|4560|4552.9|4546.9|13
1731567000000|2024-11-14 06:50:00|4553.5|4547.5|4553.9|4547.9|4554|4548|4548.5|4542.5|14
1731567300000|2024-11-14 06:55:00|4553.5|4547.5|4552|4546|4553.5|4547.5|4548|4542|13
1731567600000|2024-11-14 07:00:00|4552.1|4546.1|4550.5|4544.5|4552.4|4546.4|4549.5|4543.5|6
1731567900000|2024-11-14 07:05:00|4550.9|4544.9|4551.5|4545.5|4551.5|4545.5|4548.5|4542.5|3
1731568200000|2024-11-14 07:10:00|4551.6|4545.6|4546|4540|4552.5|4546.5|4545.5|4539.5|38
1731568500000|2024-11-14 07:15:00|4546.1|4540.1|4550.1|4544.1|4550.5|4544.5|4545.9|4539.9|8
1731568800000|2024-11-14 07:20:00|4549.5|4543.5|4551.5|4545.5|4552.5|4546.5|4548.1|4542.1|8
1731569100000|2024-11-14 07:25:00|4551.4|4545.4|4548|4542|4551.4|4545.4|4548|4542|9
1731569400000|2024-11-14 07:30:00|4548.6|4542.6|4546|4540|4548.6|4542.6|4542.5|4536.5|32
1731569700000|2024-11-14 07:35:00|4545.5|4539.5|4546|4540|4546.5|4540.5|4543|4537|35
1731570000000|2024-11-14 07:40:00|4545.5|4539.5|4543.5|4537.5|4546|4540|4542.5|4536.5|13
1731570300000|2024-11-14 07:45:00|4544|4538|4546|4540|4546.9|4540.9|4543.1|4537.1|49
1731570600000|2024-11-14 07:50:00|4545.9|4539.9|4548.5|4542.5|4550|4544|4545.5|4539.5|79
1731570900000|2024-11-14 07:55:00|4548.1|4542.1|4545|4539|4548.1|4542.1|4545|4539|11
1731571200000|2024-11-14 08:00:00|4545.5|4539.5|4548.7|4542.7|4550.6|4544.6|4545.5|4539.5|254
1731571500000|2024-11-14 08:05:00|4549.2|4543.2|4553.2|4547.2|4556.6|4550.6|4548.7|4542.7|111
1731571800000|2024-11-14 08:10:00|4553.6|4547.6|4547.6|4541.6|4554.1|4548.1|4547.2|4541.2|11
1731572100000|2024-11-14 08:15:00|4547.5|4541.5|4549.1|4543.1|4549.1|4543.1|4544.2|4538.2|16
1731572400000|2024-11-14 08:20:00|4550.1|4544.1|4547.1|4541.1|4550.1|4544.1|4543.1|4537.1|17
1731572700000|2024-11-14 08:25:00|4547.2|4541.2|4554.2|4548.2|4557.1|4551.1|4547.2|4541.2|33
1731573000000|2024-11-14 08:30:00|4554.1|4548.1|4556.2|4550.2|4557.7|4551.7|4549|4543|59
1731573300000|2024-11-14 08:35:00|4556.7|4550.7|4558.6|4552.6|4559.5|4553.5|4555.6|4549.6|56
1731573600000|2024-11-14 08:40:00|4558.1|4552.1|4561.2|4555.2|4563.1|4557.1|4556.6|4550.6|29
1731573900000|2024-11-14 08:45:00|4561.1|4555.1|4562.2|4556.2|4562.7|4556.7|4556.7|4550.7|27
1731574200000|2024-11-14 08:50:00|4562.7|4556.7|4566.7|4560.7|4571.1|4565.1|4562.7|4556.7|57
1731574500000|2024-11-14 08:55:00|4566.2|4560.2|4570.1|4564.1|4573.1|4567.1|4565.2|4559.2|75
1731574800000|2024-11-14 09:00:00|4570.2|4564.2|4567.6|4561.6|4571.7|4565.7|4566.1|4560.1|29
1731575100000|2024-11-14 09:05:00|4567.1|4561.1|4569.6|4563.6|4571.6|4565.6|4565.5|4559.5|58
1731575400000|2024-11-14 09:10:00|4569.5|4563.5|4564.5|4558.5|4573.6|4567.6|4564.5|4558.5|92
1731575700000|2024-11-14 09:15:00|4564|4558|4570|4564|4571.5|4565.5|4563|4557|45
1731576000000|2024-11-14 09:20:00|4569.1|4563.1|4565|4559|4570.5|4564.5|4564.5|4558.5|29
1731576300000|2024-11-14 09:25:00|4564.5|4558.5|4571.5|4565.5|4571.5|4565.5|4564.5|4558.5|50
1731576600000|2024-11-14 09:30:00|4571|4565|4571|4565|4573.1|4567.1|4566|4560|99
1731576900000|2024-11-14 09:35:00|4570.5|4564.5|4571.5|4565.5|4574|4568|4569|4563|46
1731577200000|2024-11-14 09:40:00|4571|4565|4570.5|4564.5|4574|4568|4569|4563|45
1731577500000|2024-11-14 09:45:00|4570.4|4564.4|4568|4562|4571|4565|4566.5|4560.5|41
1731577800000|2024-11-14 09:50:00|4568.5|4562.5|4574|4568|4574.5|4568.5|4567|4561|42
1731578100000|2024-11-14 09:55:00|4573.9|4567.9|4576|4570|4579|4573|4572|4566|43
1731578400000|2024-11-14 10:00:00|4575.5|4569.5|4570|4564|4575.5|4569.5|4570|4564|14
1731578700000|2024-11-14 10:05:00|4569|4563|4575.2|4569.2|4575.5|4569.5|4568|4562|104
1731579000000|2024-11-14 10:10:00|4575.1|4569.1|4579.2|4573.2|4580.6|4574.6|4574.5|4568.5|181
1731579300000|2024-11-14 10:15:00|4579.7|4573.7|4580.1|4574.1|4585.1|4579.1|4579.1|4573.1|134
1731579600000|2024-11-14 10:20:00|4579.1|4573.1|4581.1|4575.1|4582.6|4576.6|4579|4573|26
1731579900000|2024-11-14 10:25:00|4581|4575|4582.1|4576.1|4582.5|4576.5|4577.1|4571.1|123
1731580200000|2024-11-14 10:30:00|4582.5|4576.5|4579|4573|4582.5|4576.5|4578|4572|20
1731580500000|2024-11-14 10:35:00|4578.5|4572.5|4582.1|4576.1|4582.5|4576.5|4578|4572|13
1731580800000|2024-11-14 10:40:00|4583|4577|4584.5|4578.5|4585|4579|4577|4571|27
1731581100000|2024-11-14 10:45:00|4584.1|4578.1|4585|4579|4585|4579|4581|4575|30
1731581400000|2024-11-14 10:50:00|4584|4578|4582|4576|4584|4578|4579.5|4573.5|10
1731581700000|2024-11-14 10:55:00|4581.9|4575.9|4578|4572|4582.5|4576.5|4577|4571|41
1731582000000|2024-11-14 11:00:00|4577.9|4571.9|4579|4573|4579.1|4573.1|4576|4570|15
1731582300000|2024-11-14 11:05:00|4579.1|4573.1|4583|4577|4583|4577|4578.5|4572.5|9
1731582600000|2024-11-14 11:10:00|4582.1|4576.1|4579.5|4573.5|4583.5|4577.5|4579|4573|12
1731582900000|2024-11-14 11:15:00|4579|4573|4582.5|4576.5|4583|4577|4578.5|4572.5|1
1731583200000|2024-11-14 11:20:00|4583|4577|4583|4577|4583.6|4577.6|4580.5|4574.5|12
1731583500000|2024-11-14 11:25:00|4582.7|4576.7|4582|4576|4583.1|4577.1|4581|4575|8
1731583800000|2024-11-14 11:30:00|4581.5|4575.5|4583|4577|4583|4577|4579|4573|14
1731584100000|2024-11-14 11:35:00|4582.5|4576.5|4581|4575|4583.5|4577.5|4580.5|4574.5|42
1731584400000|2024-11-14 11:40:00|4580.6|4574.6|4576|4570|4580.6|4574.6|4575.6|4569.6|29
1731584700000|2024-11-14 11:45:00|4575.6|4569.6|4581.1|4575.1|4583.1|4577.1|4574.6|4568.6|53
1731585000000|2024-11-14 11:50:00|4581|4575|4582.5|4576.5|4583.1|4577.1|4579.1|4573.1|9
1731585300000|2024-11-14 11:55:00|4582.1|4576.1|4578|4572|4582.6|4576.6|4574.1|4568.1|32
1731585600000|2024-11-14 12:00:00|4577.5|4571.5|4576|4570|4578|4572|4572.5|4566.5|26
1731585900000|2024-11-14 12:05:00|4576.5|4570.5|4572|4566|4578|4572|4570.1|4564.1|128
1731586200000|2024-11-14 12:10:00|4571.1|4565.1|4575.1|4569.1|4576.1|4570.1|4570.1|4564.1|24
1731586500000|2024-11-14 12:15:00|4575.5|4569.5|4580|4574|4580|4574|4575.1|4569.1|23
1731586800000|2024-11-14 12:20:00|4581|4575|4581.1|4575.1|4582.1|4576.1|4579|4573|22
1731587100000|2024-11-14 12:25:00|4580.6|4574.6|4582.1|4576.1|4583.6|4577.6|4580.6|4574.6|10
1731587400000|2024-11-14 12:30:00|4582.6|4576.6|4577|4571|4583.6|4577.6|4575.5|4569.5|99
1731587700000|2024-11-14 12:35:00|4577.4|4571.4|4582|4576|4583.1|4577.1|4576.5|4570.5|30
1731588000000|2024-11-14 12:40:00|4582.9|4576.9|4578.6|4572.6|4583|4577|4575|4569|34
1731588300000|2024-11-14 12:45:00|4579|4573|4579.1|4573.1|4580|4574|4575.1|4569.1|8
1731588600000|2024-11-14 12:50:00|4578.5|4572.5|4577|4571|4578.5|4572.5|4573.1|4567.1|31
1731588900000|2024-11-14 12:55:00|4577.1|4571.1|4568.1|4562.1|4577.1|4571.1|4566.1|4560.1|61
1731589200000|2024-11-14 13:00:00|4567.1|4561.1|4563.6|4557.6|4569.1|4563.1|4559|4553|133
1731589500000|2024-11-14 13:05:00|4564.1|4558.1|4560.4|4554.4|4569.6|4563.6|4559|4553|200
1731589800000|2024-11-14 13:10:00|4561.3|4555.3|4562.4|4556.4|4566.4|4560.4|4557.9|4551.9|139
1731590100000|2024-11-14 13:15:00|4561.5|4555.5|4572|4566|4576.9|4570.9|4561.4|4555.4|189
1731590400000|2024-11-14 13:20:00|4571.9|4565.9|4582.1|4576.1|4583.5|4577.5|4571.5|4565.5|79
1731590700000|2024-11-14 13:25:00|4581.2|4575.2|4573.6|4567.6|4582.6|4576.6|4573.6|4567.6|33
1731591000000|2024-11-14 13:30:00|4573.5|4567.5|4579.1|4573.1|4580.1|4574.1|4569.1|4563.1|63
1731591300000|2024-11-14 13:35:00|4578.6|4572.6|4582.5|4576.5|4584.5|4578.5|4577.6|4571.6|145
1731591600000|2024-11-14 13:40:00|4582.1|4576.1|4580.1|4574.1|4586|4580|4578.6|4572.6|123
1731594600000|2024-11-14 14:30:00|4593.6|4587.6|4564.6|4558.6|4595.3|4589.3|4562.6|4556.6|1202
1731594900000|2024-11-14 14:35:00|4564.1|4558.1|4543.8|4537.8|4564.1|4558.1|4540.7|4534.7|1100
1731595200000|2024-11-14 14:40:00|4544.3|4538.3|4549.3|4543.3|4563.9|4557.9|4543.9|4537.9|1790
1731595500000|2024-11-14 14:45:00|4551.8|4545.8|4564|4558|4567|4561|4547.8|4541.8|998
1731595800000|2024-11-14 14:50:00|4565.3|4559.3|4549|4543|4566|4560|4545.9|4539.9|450
1731596100000|2024-11-14 14:55:00|4548.4|4542.4|4555.1|4549.1|4562|4556|4546|4540|440
1731596400000|2024-11-14 15:00:00|4553.1|4547.1|4571.6|4565.6|4577.6|4571.6|4550.6|4544.6|594
1731596700000|2024-11-14 15:05:00|4571.1|4565.1|4569.1|4563.1|4577.6|4571.6|4562.6|4556.6|696
1731597000000|2024-11-14 15:10:00|4567.6|4561.6|4560.6|4554.6|4568.6|4562.6|4556|4550|455
1731597300000|2024-11-14 15:15:00|4561.1|4555.1|4550.6|4544.6|4561.1|4555.1|4539.5|4533.5|813
1731597600000|2024-11-14 15:20:00|4551.6|4545.6|4547.6|4541.6|4553.1|4547.1|4542.6|4536.6|341
1731597900000|2024-11-14 15:25:00|4547.5|4541.5|4537.1|4531.1|4549.6|4543.6|4537.1|4531.1|829
1731598200000|2024-11-14 15:30:00|4537.6|4531.6|4534.1|4528.1|4540.8|4534.8|4534.1|4528.1|573
1731598500000|2024-11-14 15:35:00|4534.2|4528.2|4530.4|4524.4|4535.7|4529.7|4517.3|4511.3|1251
1731598800000|2024-11-14 15:40:00|4529.4|4523.4|4522|4516|4530.1|4524.1|4521.5|4515.5|417
1731599100000|2024-11-14 15:45:00|4523|4517|4505|4499|4523|4517|4505|4499|474
1731599400000|2024-11-14 15:50:00|4504.5|4498.5|4502.6|4496.6|4508.6|4502.6|4499.5|4493.5|462
1731599700000|2024-11-14 15:55:00|4502.1|4496.1|4512.5|4506.5|4517.1|4511.1|4501.6|4495.6|513
1731600000000|2024-11-14 16:00:00|4512.1|4506.1|4521.5|4515.5|4527.6|4521.6|4512.1|4506.1|437
1731600300000|2024-11-14 16:05:00|4522|4516|4519.4|4513.4|4529.9|4523.9|4519|4513|457
1731600600000|2024-11-14 16:10:00|4518.9|4512.9|4507.3|4501.3|4518.9|4512.9|4506.8|4500.8|366
1731600900000|2024-11-14 16:15:00|4507.8|4501.8|4510.4|4504.4|4515.3|4509.3|4504.3|4498.3|349
1731601200000|2024-11-14 16:20:00|4510.3|4504.3|4505.9|4499.9|4517|4511|4505.9|4499.9|743
1731601500000|2024-11-14 16:25:00|4505.8|4499.8|4501.5|4495.5|4510|4504|4496.9|4490.9|495
1731601800000|2024-11-14 16:30:00|4502|4496|4500.9|4494.9|4505|4499|4495.9|4489.9|415
1731602100000|2024-11-14 16:35:00|4500|4494|4494.5|4488.5|4500|4494|4494.5|4488.5|474
1731602400000|2024-11-14 16:40:00|4493.5|4487.5|4485.9|4479.9|4495.5|4489.5|4485.9|4479.9|602
1731602700000|2024-11-14 16:45:00|4485.5|4479.5|4467.2|4461.2|4486|4480|4460.3|4454.3|2296
1731603000000|2024-11-14 16:50:00|4466.7|4460.7|4471.4|4465.4|4475.3|4469.3|4461.2|4455.2|809
1731603300000|2024-11-14 16:55:00|4471.8|4465.8|4460.9|4454.9|4471.8|4465.8|4459.8|4453.8|440
1731603600000|2024-11-14 17:00:00|4460.8|4454.8|4465.3|4459.3|4478.3|4472.3|4459.8|4453.8|484
1731603900000|2024-11-14 17:05:00|4465.8|4459.8|4476|4470|4480.5|4474.5|4462.3|4456.3|585
1731604200000|2024-11-14 17:10:00|4475.5|4469.5|4466.9|4460.9|4476|4470|4466.9|4460.9|547
1731604500000|2024-11-14 17:15:00|4467.5|4461.5|4465.9|4459.9|4468.5|4462.5|4464.9|4458.9|317
1731604800000|2024-11-14 17:20:00|4466.4|4460.4|4461.8|4455.8|4467.9|4461.9|4459.8|4453.8|289
1731605100000|2024-11-14 17:25:00|4461.3|4455.3|4459.3|4453.3|4461.9|4455.9|4457.8|4451.8|398
1731605400000|2024-11-14 17:30:00|4459.8|4453.8|4456.8|4450.8|4462.3|4456.3|4453.3|4447.3|518
1731605700000|2024-11-14 17:35:00|4457.3|4451.3|4460.9|4454.9|4464.4|4458.4|4456.8|4450.8|496
1731606000000|2024-11-14 17:40:00|4459.9|4453.9|4466.1|4460.1|4470.6|4464.6|4458.5|4452.5|479
1731606300000|2024-11-14 17:45:00|4465.6|4459.6|4463.5|4457.5|4465.6|4459.6|4459|4453|289
1731606600000|2024-11-14 17:50:00|4463|4457|4465.1|4459.1|4467|4461|4457.9|4451.9|812
1731606900000|2024-11-14 17:55:00|4464.7|4458.7|4470.9|4464.9|4480|4474|4463.1|4457.1|615
1731607200000|2024-11-14 18:00:00|4470|4464|4477|4471|4478.9|4472.9|4468|4462|362
1731607500000|2024-11-14 18:05:00|4477.1|4471.1|4467|4461|4478|4472|4467|4461|188
1731607800000|2024-11-14 18:10:00|4467.5|4461.5|4466.5|4460.5|4470|4464|4463|4457|339
1731608100000|2024-11-14 18:15:00|4466|4460|4462.4|4456.4|4466.5|4460.5|4460.5|4454.5|243
1731608400000|2024-11-14 18:20:00|4461.9|4455.9|4457.9|4451.9|4462.9|4456.9|4457.9|4451.9|201
1731608700000|2024-11-14 18:25:00|4457.5|4451.5|4460.9|4454.9|4462.9|4456.9|4457.5|4451.5|219
1731609000000|2024-11-14 18:30:00|4460|4454|4457.9|4451.9|4460.5|4454.5|4456.9|4450.9|273
1731609300000|2024-11-14 18:35:00|4458|4452|4461.9|4455.9|4467.4|4461.4|4458|4452|706
1731609600000|2024-11-14 18:40:00|4462.5|4456.5|4461.5|4455.5|4462.9|4456.9|4456|4450|215
1731609900000|2024-11-14 18:45:00|4461.9|4455.9|4455.3|4449.3|4461.9|4455.9|4453.9|4447.9|437
1731610200000|2024-11-14 18:50:00|4453.8|4447.8|4452.8|4446.8|4456.3|4450.3|4449.3|4443.3|525
1731610500000|2024-11-14 18:55:00|4453.3|4447.3|4450.3|4444.3|4455.3|4449.3|4447.9|4441.9|338
1731610800000|2024-11-14 19:00:00|4449.9|4443.9|4458.9|4452.9|4459.9|4453.9|4447.9|4441.9|618
1731611100000|2024-11-14 19:05:00|4457.8|4451.8|4460.9|4454.9|4465.9|4459.9|4457.3|4451.3|466
1731611400000|2024-11-14 19:10:00|4460.8|4454.8|4455.9|4449.9|4463|4457|4455.8|4449.8|3006
1731611700000|2024-11-14 19:15:00|4456.9|4450.9|4471|4465|4471.9|4465.9|4454|4448|1071
1731632400000|2024-11-15 01:00:00|4472.5|4466.5|4470|4464|4485|4479|4465|4459|469
1731632700000|2024-11-15 01:05:00|4470.9|4464.9|4468.7|4462.7|4475|4469|4466.2|4460.2|473
1731633000000|2024-11-15 01:10:00|4468.6|4462.6|4473.2|4467.2|4477.3|4471.3|4468.2|4462.2|44
1731633300000|2024-11-15 01:15:00|4473.7|4467.7|4472.2|4466.2|4474.7|4468.7|4472.2|4466.2|29
1731633600000|2024-11-15 01:20:00|4470.2|4464.2|4470.2|4464.2|4470.7|4464.7|4463.7|4457.7|24
1731633900000|2024-11-15 01:25:00|4470.7|4464.7|4468.7|4462.7|4471.7|4465.7|4465.7|4459.7|23
1731634200000|2024-11-15 01:30:00|4468.2|4462.2|4462.8|4456.8|4469.7|4463.7|4460.8|4454.8|26
1731634500000|2024-11-15 01:35:00|4463.2|4457.2|4466.2|4460.2|4467.2|4461.2|4461.8|4455.8|36
1731634800000|2024-11-15 01:40:00|4466.7|4460.7|4467.2|4461.2|4468.8|4462.8|4465.2|4459.2|5
1731635100000|2024-11-15 01:45:00|4468.3|4462.3|4468.2|4462.2|4470.7|4464.7|4466.8|4460.8|4
1731635400000|2024-11-15 01:50:00|4467.8|4461.8|4466.7|4460.7|4468.2|4462.2|4464.2|4458.2|13
1731635700000|2024-11-15 01:55:00|4466.8|4460.8|4466.8|4460.8|4468.3|4462.3|4465.7|4459.7|7
1731636000000|2024-11-15 02:00:00|4466.4|4460.4|4470.7|4464.7|4474.8|4468.8|4465.7|4459.7|39
1731636300000|2024-11-15 02:05:00|4470.2|4464.2|4470.8|4464.8|4471.8|4465.8|4466.7|4460.7|13
1731636600000|2024-11-15 02:10:00|4468.8|4462.8|4465.8|4459.8|4468.8|4462.8|4465.7|4459.7|9
1731636900000|2024-11-15 02:15:00|4465.9|4459.9|4465.8|4459.8|4466.9|4460.9|4463.2|4457.2|11
1731637200000|2024-11-15 02:20:00|4465.2|4459.2|4465.8|4459.8|4466.8|4460.8|4463.8|4457.8|15
1731637500000|2024-11-15 02:25:00|4466.2|4460.2|4463.8|4457.8|4468.2|4462.2|4463.7|4457.7|12
1731637800000|2024-11-15 02:30:00|4463.7|4457.7|4464.8|4458.8|4465.8|4459.8|4458.7|4452.7|38
1731638100000|2024-11-15 02:35:00|4466.2|4460.2|4473.2|4467.2|4474.7|4468.7|4464.8|4458.8|53
1731638400000|2024-11-15 02:40:00|4473.7|4467.7|4475.2|4469.2|4476.2|4470.2|4471.2|4465.2|12
1731638700000|2024-11-15 02:45:00|4474.7|4468.7|4474.2|4468.2|4477.7|4471.7|4472.2|4466.2|11
1731639000000|2024-11-15 02:50:00|4475.2|4469.2|4480.1|4474.1|4480.1|4474.1|4472.2|4466.2|56
1731639300000|2024-11-15 02:55:00|4479.7|4473.7|4476.7|4470.7|4480.7|4474.7|4475.6|4469.6|7
1731639600000|2024-11-15 03:00:00|4476.6|4470.6|4464.6|4458.6|4476.7|4470.7|4463.2|4457.2|23
1731639900000|2024-11-15 03:05:00|4464.2|4458.2|4467.2|4461.2|4470.2|4464.2|4463.7|4457.7|8
1731640200000|2024-11-15 03:10:00|4467.7|4461.7|4464.6|4458.6|4469.1|4463.1|4464.2|4458.2|9
1731640500000|2024-11-15 03:15:00|4464.7|4458.7|4463.7|4457.7|4469.1|4463.1|4463.7|4457.7|12
1731640800000|2024-11-15 03:20:00|4464.1|4458.1|4466.3|4460.3|4466.7|4460.7|4461.3|4455.3|37
1731641100000|2024-11-15 03:25:00|4465.8|4459.8|4465.7|4459.7|4466.3|4460.3|4463.3|4457.3|3
1731641400000|2024-11-15 03:30:00|4465.3|4459.3|4468.8|4462.8|4468.8|4462.8|4464.3|4458.3|3
1731641700000|2024-11-15 03:35:00|4469.7|4463.7|4474.3|4468.3|4474.3|4468.3|4469.7|4463.7|9
1731642000000|2024-11-15 03:40:00|4474.7|4468.7|4470.2|4464.2|4474.7|4468.7|4468.8|4462.8|5
1731642300000|2024-11-15 03:45:00|4470.1|4464.1|4474.3|4468.3|4474.3|4468.3|4469.7|4463.7|2
1731642600000|2024-11-15 03:50:00|4474.2|4468.2|4476.1|4470.1|4476.7|4470.7|4473.3|4467.3|12
1731642900000|2024-11-15 03:55:00|4475.7|4469.7|4476.7|4470.7|4477.3|4471.3|4475.3|4469.3|12
1731643200000|2024-11-15 04:00:00|4477.2|4471.2|4476.3|4470.3|4477.3|4471.3|4475.7|4469.7|12
1731643500000|2024-11-15 04:05:00|4476.7|4470.7|4480.7|4474.7|4481.8|4475.8|4476.7|4470.7|20
1731643800000|2024-11-15 04:10:00|4480.8|4474.8|4480.7|4474.7|4481.7|4475.7|4479.7|4473.7|9
1731644100000|2024-11-15 04:15:00|4480.3|4474.3|4480.1|4474.1|4480.7|4474.7|4479.2|4473.2|2
1731644400000|2024-11-15 04:20:00|4480.6|4474.6|4483.2|4477.2|4484.6|4478.6|4479.6|4473.6|30
1731644700000|2024-11-15 04:25:00|4483.1|4477.1|4485.7|4479.7|4486.2|4480.2|4482.6|4476.6|36
1731645000000|2024-11-15 04:30:00|4485.2|4479.2|4479.2|4473.2|4485.8|4479.8|4478.3|4472.3|23
1731645300000|2024-11-15 04:35:00|4479.3|4473.3|4476.7|4470.7|4479.3|4473.3|4476.3|4470.3|4
1731645600000|2024-11-15 04:40:00|4476.6|4470.6|4478.2|4472.2|4480.3|4474.3|4476.6|4470.6|24
1731645900000|2024-11-15 04:45:00|4478.6|4472.6|4473.6|4467.6|4478.6|4472.6|4473.6|4467.6|27
1731646200000|2024-11-15 04:50:00|4473.7|4467.7|4472.7|4466.7|4474.7|4468.7|4468.7|4462.7|40
1731646500000|2024-11-15 04:55:00|4471.7|4465.7|4473.7|4467.7|4473.7|4467.7|4471.7|4465.7|5
1731646800000|2024-11-15 05:00:00|4473.2|4467.2|4474.7|4468.7|4474.7|4468.7|4472.7|4466.7|1
1731647100000|2024-11-15 05:05:00|4475.7|4469.7|4476.8|4470.8|4476.8|4470.8|4474.7|4468.7|4
1731647400000|2024-11-15 05:10:00|4476.3|4470.3|4477.6|4471.6|4478.1|4472.1|4475.8|4469.8|11
1731647700000|2024-11-15 05:15:00|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4475.7|4469.7|5
1731648000000|2024-11-15 05:20:00|4477.6|4471.6|4476.3|4470.3|4477.6|4471.6|4475.8|4469.8|1
1731648300000|2024-11-15 05:25:00|4474.8|4468.8|4476.8|4470.8|4476.8|4470.8|4472.1|4466.1|18
1731648600000|2024-11-15 05:30:00|4477.2|4471.2|4480.1|4474.1|4482.6|4476.6|4476.7|4470.7|23
1731648900000|2024-11-15 05:35:00|4480.3|4474.3|4479.3|4473.3|4481.2|4475.2|4478.7|4472.7|0
1731649200000|2024-11-15 05:40:00|4479.7|4473.7|4477.2|4471.2|4479.7|4473.7|4475.1|4469.1|10
1731649500000|2024-11-15 05:45:00|4476.1|4470.1|4477.2|4471.2|4478.7|4472.7|4474.7|4468.7|9
1731649800000|2024-11-15 05:50:00|4477.1|4471.1|4478.7|4472.7|4478.7|4472.7|4473.7|4467.7|8
1731650100000|2024-11-15 05:55:00|4478.6|4472.6|4475.7|4469.7|4481.2|4475.2|4475.7|4469.7|25
1731650400000|2024-11-15 06:00:00|4475.6|4469.6|4479.7|4473.7|4480.1|4474.1|4474.7|4468.7|14
1731650700000|2024-11-15 06:05:00|4479.8|4473.8|4476.3|4470.3|4481.2|4475.2|4476.2|4470.2|4
1731651000000|2024-11-15 06:10:00|4476.2|4470.2|4467.3|4461.3|4476.2|4470.2|4463.2|4457.2|23
1731651300000|2024-11-15 06:15:00|4467.7|4461.7|4473.7|4467.7|4474.1|4468.1|4467.7|4461.7|4
1731651600000|2024-11-15 06:20:00|4474.7|4468.7|4473.7|4467.7|4476.1|4470.1|4470.2|4464.2|9
1731651900000|2024-11-15 06:25:00|4473.1|4467.1|4466.1|4460.1|4473.1|4467.1|4464.7|4458.7|21
1731652200000|2024-11-15 06:30:00|4466.6|4460.6|4470.2|4464.2|4470.2|4464.2|4464.1|4458.1|24
1731652500000|2024-11-15 06:35:00|4470.7|4464.7|4481.2|4475.2|4481.7|4475.7|4469.6|4463.6|59
1731652800000|2024-11-15 06:40:00|4481.6|4475.6|4484.6|4478.6|4485.1|4479.1|4476.2|4470.2|49
1731653100000|2024-11-15 06:45:00|4485|4479|4490.6|4484.6|4491.6|4485.6|4483.1|4477.1|129
1731653400000|2024-11-15 06:50:00|4492.6|4486.6|4506.2|4500.2|4507|4501|4492.1|4486.1|140
1731653700000|2024-11-15 06:55:00|4504.7|4498.7|4499.6|4493.6|4504.7|4498.7|4497.2|4491.2|35
1731654000000|2024-11-15 07:00:00|4499.7|4493.7|4504.6|4498.6|4505.2|4499.2|4499.6|4493.6|72
1731654300000|2024-11-15 07:05:00|4503.7|4497.7|4509.6|4503.6|4512.6|4506.6|4503.2|4497.2|98
1731654600000|2024-11-15 07:10:00|4509.7|4503.7|4508.7|4502.7|4510.7|4504.7|4507.1|4501.1|48
1731654900000|2024-11-15 07:15:00|4508.2|4502.2|4503.7|4497.7|4508.7|4502.7|4501.3|4495.3|43
1731655200000|2024-11-15 07:20:00|4504.2|4498.2|4502.1|4496.1|4507.6|4501.6|4500.7|4494.7|33
1731655500000|2024-11-15 07:25:00|4502|4496|4517.5|4511.5|4517.5|4511.5|4501|4495|55
1731655800000|2024-11-15 07:30:00|4517|4511|4523.4|4517.4|4523.9|4517.9|4512|4506|173
1731656100000|2024-11-15 07:35:00|4526.9|4520.9|4524.4|4518.4|4528.4|4522.4|4522.9|4516.9|42
1731656400000|2024-11-15 07:40:00|4523.9|4517.9|4526.4|4520.4|4526.5|4520.5|4518.9|4512.9|120
1731656700000|2024-11-15 07:45:00|4525.9|4519.9|4519|4513|4525.9|4519.9|4519|4513|60
1731657000000|2024-11-15 07:50:00|4518.9|4512.9|4524.9|4518.9|4528.4|4522.4|4518.9|4512.9|92
1731657300000|2024-11-15 07:55:00|4524.4|4518.4|4517.2|4511.2|4526.7|4520.7|4515.9|4509.9|61
1731657600000|2024-11-15 08:00:00|4516.7|4510.7|4515.2|4509.2|4519.8|4513.8|4515.2|4509.2|99
1731657900000|2024-11-15 08:05:00|4515.3|4509.3|4511.8|4505.8|4518.7|4512.7|4511.8|4505.8|102
1731658200000|2024-11-15 08:10:00|4509.2|4503.2|4511.4|4505.4|4514.9|4508.9|4507.4|4501.4|45
1731658500000|2024-11-15 08:15:00|4514|4508|4515.2|4509.2|4520.9|4514.9|4514|4508|58
1731658800000|2024-11-15 08:20:00|4514.8|4508.8|4515.4|4509.4|4515.9|4509.9|4510.8|4504.8|96
1731659100000|2024-11-15 08:25:00|4515.9|4509.9|4518.9|4512.9|4518.9|4512.9|4514.4|4508.4|49
1731659400000|2024-11-15 08:30:00|4519.4|4513.4|4518.9|4512.9|4525.9|4519.9|4518.9|4512.9|68
1731659700000|2024-11-15 08:35:00|4519.9|4513.9|4526.4|4520.4|4526.8|4520.8|4517.4|4511.4|81
1731660000000|2024-11-15 08:40:00|4525.9|4519.9|4525.9|4519.9|4527.3|4521.3|4523.4|4517.4|63
1731660300000|2024-11-15 08:45:00|4526.4|4520.4|4525.9|4519.9|4526.9|4520.9|4523|4517|110
1731660600000|2024-11-15 08:50:00|4525.4|4519.4|4527.9|4521.9|4529.9|4523.9|4523.4|4517.4|104
1731660900000|2024-11-15 08:55:00|4527.5|4521.5|4533.4|4527.4|4534.4|4528.4|4526.9|4520.9|91
1731661200000|2024-11-15 09:00:00|4533.9|4527.9|4532.4|4526.4|4534.9|4528.9|4531.4|4525.4|115
1731661500000|2024-11-15 09:05:00|4532.3|4526.3|4536.4|4530.4|4536.8|4530.8|4529.8|4523.8|176
1731661800000|2024-11-15 09:10:00|4536.9|4530.9|4527.9|4521.9|4538.9|4532.9|4525.9|4519.9|171
1731662100000|2024-11-15 09:15:00|4527.8|4521.8|4522.3|4516.3|4528.4|4522.4|4519.9|4513.9|108
1731662400000|2024-11-15 09:20:00|4521.8|4515.8|4523.3|4517.3|4526.3|4520.3|4521.8|4515.8|66
1731662700000|2024-11-15 09:25:00|4524.3|4518.3|4526.9|4520.9|4528.9|4522.9|4520.4|4514.4|41
1731663000000|2024-11-15 09:30:00|4526.3|4520.3|4536.4|4530.4|4537.3|4531.3|4525.8|4519.8|155
1731663300000|2024-11-15 09:35:00|4537.3|4531.3|4536.3|4530.3|4538.4|4532.4|4532.4|4526.4|151
1731663600000|2024-11-15 09:40:00|4536.4|4530.4|4535.9|4529.9|4539.7|4533.7|4533.8|4527.8|240
1731663900000|2024-11-15 09:45:00|4535.8|4529.8|4541.8|4535.8|4544.8|4538.8|4535.4|4529.4|64
1731664200000|2024-11-15 09:50:00|4541.3|4535.3|4545.9|4539.9|4545.9|4539.9|4537.8|4531.8|132
1731664500000|2024-11-15 09:55:00|4546.9|4540.9|4557.2|4551.2|4559.8|4553.8|4546.4|4540.4|179
1731664800000|2024-11-15 10:00:00|4556.8|4550.8|4551.8|4545.8|4557.3|4551.3|4550.3|4544.3|191
1731665100000|2024-11-15 10:05:00|4551.9|4545.9|4556.8|4550.8|4560.9|4554.9|4547.9|4541.9|112
1731665400000|2024-11-15 10:10:00|4556.7|4550.7|4560.1|4554.1|4560.1|4554.1|4555.3|4549.3|478
1731665700000|2024-11-15 10:15:00|4560.5|4554.5|4561.4|4555.4|4562.1|4556.1|4557.5|4551.5|89
1731666000000|2024-11-15 10:20:00|4561.9|4555.9|4565|4559|4565.4|4559.4|4561|4555|61
1731666300000|2024-11-15 10:25:00|4564.6|4558.6|4562.5|4556.5|4565.5|4559.5|4561|4555|83
1731666600000|2024-11-15 10:30:00|4562.6|4556.6|4559|4553|4563.6|4557.6|4559|4553|33
1731666900000|2024-11-15 10:35:00|4559.1|4553.1|4562.7|4556.7|4562.7|4556.7|4558.1|4552.1|126
1731667200000|2024-11-15 10:40:00|4564.2|4558.2|4566.2|4560.2|4568.7|4562.7|4562.2|4556.2|126
1731667500000|2024-11-15 10:45:00|4567.1|4561.1|4570.7|4564.7|4571.6|4565.6|4567.1|4561.1|55
1731667800000|2024-11-15 10:50:00|4571.1|4565.1|4570.6|4564.6|4571.1|4565.1|4565.7|4559.7|65
1731668100000|2024-11-15 10:55:00|4571|4565|4567.2|4561.2|4571.1|4565.1|4562.1|4556.1|79
1731668400000|2024-11-15 11:00:00|4566.8|4560.8|4573.2|4567.2|4574.7|4568.7|4566.8|4560.8|94
1731668700000|2024-11-15 11:05:00|4573.7|4567.7|4580.7|4574.7|4581.3|4575.3|4572.7|4566.7|193
1731669000000|2024-11-15 11:10:00|4580.3|4574.3|4575.7|4569.7|4581.6|4575.6|4575.6|4569.6|250
1731669300000|2024-11-15 11:15:00|4576.1|4570.1|4614.8|4608.8|4614.8|4608.8|4575.7|4569.7|1167
1731669600000|2024-11-15 11:20:00|4614.3|4608.3|4613.9|4607.9|4621.5|4615.5|4610.8|4604.8|374
1731669900000|2024-11-15 11:25:00|4613.8|4607.8|4622.8|4616.8|4623.3|4617.3|4604.9|4598.9|224
1731670200000|2024-11-15 11:30:00|4622|4616|4619.8|4613.8|4622|4616|4611.7|4605.7|129
1731670500000|2024-11-15 11:35:00|4620.3|4614.3|4617.3|4611.3|4620.3|4614.3|4616.3|4610.3|88
1731670800000|2024-11-15 11:40:00|4617.7|4611.7|4629|4623|4633.4|4627.4|4617.3|4611.3|325
1731671100000|2024-11-15 11:45:00|4628.9|4622.9|4636.9|4630.9|4636.9|4630.9|4625|4619|166
1731671400000|2024-11-15 11:50:00|4636.4|4630.4|4625.4|4619.4|4640.9|4634.9|4625|4619|436
1731671700000|2024-11-15 11:55:00|4625|4619|4613|4607|4626.4|4620.4|4611.5|4605.5|225
1731672000000|2024-11-15 12:00:00|4614|4608|4611.6|4605.6|4614.5|4608.5|4606.6|4600.6|239
1731672300000|2024-11-15 12:05:00|4612.5|4606.5|4609.5|4603.5|4613.1|4607.1|4604.4|4598.4|204
1731672600000|2024-11-15 12:10:00|4610|4604|4604.6|4598.6|4612.5|4606.5|4604|4598|221
1731672900000|2024-11-15 12:15:00|4605.1|4599.1|4607.1|4601.1|4612.9|4606.9|4605.1|4599.1|298
1731673200000|2024-11-15 12:20:00|4608.5|4602.5|4602|4596|4608.5|4602.5|4601|4595|128
1731673500000|2024-11-15 12:25:00|4602.2|4596.2|4596.1|4590.1|4607|4601|4592.5|4586.5|277
1731673800000|2024-11-15 12:30:00|4596|4590|4606|4600|4606|4600|4592.5|4586.5|170
1731674100000|2024-11-15 12:35:00|4606.4|4600.4|4598.9|4592.9|4606.4|4600.4|4596.9|4590.9|73
1731674400000|2024-11-15 12:40:00|4599.9|4593.9|4604|4598|4605.4|4599.4|4599.9|4593.9|56
1731674700000|2024-11-15 12:45:00|4604.9|4598.9|4600.9|4594.9|4604.9|4598.9|4598.4|4592.4|69
1731675000000|2024-11-15 12:50:00|4601.4|4595.4|4595.8|4589.8|4605.9|4599.9|4595.8|4589.8|330
1731675300000|2024-11-15 12:55:00|4595.4|4589.4|4597.2|4591.2|4598.1|4592.1|4593.9|4587.9|366
1731675600000|2024-11-15 13:00:00|4597.6|4591.6|4610.2|4604.2|4610.6|4604.6|4597.6|4591.6|242
1731675900000|2024-11-15 13:05:00|4610.3|4604.3|4618.7|4612.7|4618.7|4612.7|4609.3|4603.3|102
1731676200000|2024-11-15 13:10:00|4618.9|4612.9|4623.6|4617.6|4625.1|4619.1|4618.9|4612.9|140
1731676500000|2024-11-15 13:15:00|4623.2|4617.2|4620.9|4614.9|4623.8|4617.8|4612.6|4606.6|136
1731676800000|2024-11-15 13:20:00|4621.9|4615.9|4612.7|4606.7|4626.3|4620.3|4611.7|4605.7|158
1731677100000|2024-11-15 13:25:00|4612.2|4606.2|4619.8|4613.8|4620.8|4614.8|4612.2|4606.2|130
1731677400000|2024-11-15 13:30:00|4619.9|4613.9|4611.3|4605.3|4621.2|4615.2|4607.2|4601.2|220
1731677700000|2024-11-15 13:35:00|4611.4|4605.4|4604.2|4598.2|4611.8|4605.8|4603.2|4597.2|211
1731678000000|2024-11-15 13:40:00|4604.3|4598.3|4608.8|4602.8|4610.9|4604.9|4599.3|4593.3|98
1731681000000|2024-11-15 14:30:00|4602.8|4596.8|4617.9|4611.9|4625|4619|4597.2|4591.2|2149
1731681300000|2024-11-15 14:35:00|4618.9|4612.9|4609.9|4603.9|4618.9|4612.9|4603.9|4597.9|1114
1731681600000|2024-11-15 14:40:00|4609.2|4603.2|4603.8|4597.8|4618.9|4612.9|4602.3|4596.3|1378
1731681900000|2024-11-15 14:45:00|4603.4|4597.4|4583|4577|4605.3|4599.3|4580.1|4574.1|1204
1731682200000|2024-11-15 14:50:00|4582.6|4576.6|4601|4595|4603.6|4597.6|4579.5|4573.5|972
1731682500000|2024-11-15 14:55:00|4599.6|4593.6|4610.7|4604.7|4612.1|4606.1|4599|4593|537
1731682800000|2024-11-15 15:00:00|4611.1|4605.1|4590.6|4584.6|4613.6|4607.6|4588|4582|611
1731683100000|2024-11-15 15:05:00|4589.6|4583.6|4594.6|4588.6|4598.2|4592.2|4586.6|4580.6|646
1731683400000|2024-11-15 15:10:00|4595|4589|4577.4|4571.4|4597.6|4591.6|4569|4563|657
1731683700000|2024-11-15 15:15:00|4577.9|4571.9|4578.4|4572.4|4586|4580|4575.4|4569.4|283
1731684000000|2024-11-15 15:20:00|4578|4572|4582.9|4576.9|4586|4580|4574.5|4568.5|333
1731684300000|2024-11-15 15:25:00|4584.4|4578.4|4594|4588|4596|4590|4583.5|4577.5|299
1731684600000|2024-11-15 15:30:00|4594.5|4588.5|4596.9|4590.9|4601|4595|4592.9|4586.9|541
1731684900000|2024-11-15 15:35:00|4595.9|4589.9|4607.4|4601.4|4607.4|4601.4|4590.9|4584.9|381
1731685200000|2024-11-15 15:40:00|4606.9|4600.9|4612.4|4606.4|4616.3|4610.3|4606.4|4600.4|505
1731685500000|2024-11-15 15:45:00|4612.9|4606.9|4617.5|4611.5|4619.5|4613.5|4610.4|4604.4|888
1731685800000|2024-11-15 15:50:00|4617.4|4611.4|4618.5|4612.5|4619.5|4613.5|4610.4|4604.4|284
1731686100000|2024-11-15 15:55:00|4618|4612|4627|4621|4630.5|4624.5|4618|4612|1481
1731686400000|2024-11-15 16:00:00|4628.5|4622.5|4631|4625|4633.1|4627.1|4624.4|4618.4|533
1731686700000|2024-11-15 16:05:00|4631.1|4625.1|4617.5|4611.5|4639|4633|4617.5|4611.5|747
1731687000000|2024-11-15 16:10:00|4616.9|4610.9|4626.1|4620.1|4629.6|4623.6|4612.9|4606.9|431
1731687300000|2024-11-15 16:15:00|4625.6|4619.6|4597.6|4591.6|4626.1|4620.1|4593.5|4587.5|694
1731687600000|2024-11-15 16:20:00|4598|4592|4599.6|4593.6|4604.1|4598.1|4596.5|4590.5|216
1731687900000|2024-11-15 16:25:00|4599.1|4593.1|4613|4607|4613|4607|4597|4591|322
1731688200000|2024-11-15 16:30:00|4613.5|4607.5|4616.5|4610.5|4617.5|4611.5|4606.5|4600.5|369
1731688500000|2024-11-15 16:35:00|4617|4611|4617|4611|4618.5|4612.5|4612.9|4606.9|373
1731688800000|2024-11-15 16:40:00|4617.5|4611.5|4618.5|4612.5|4622.5|4616.5|4616.4|4610.4|400
1731689100000|2024-11-15 16:45:00|4618.4|4612.4|4621.6|4615.6|4628.5|4622.5|4616|4610|316
1731689400000|2024-11-15 16:50:00|4621.5|4615.5|4620.1|4614.1|4627.6|4621.6|4617.5|4611.5|376
1731689700000|2024-11-15 16:55:00|4620.6|4614.6|4626.6|4620.6|4629.1|4623.1|4620.6|4614.6|206
1731690000000|2024-11-15 17:00:00|4626.5|4620.5|4624.5|4618.5|4635.6|4629.6|4617.5|4611.5|832
1731690300000|2024-11-15 17:05:00|4624.4|4618.4|4611.4|4605.4|4629|4623|4611|4605|506
1731690600000|2024-11-15 17:10:00|4611.9|4605.9|4616.9|4610.9|4617|4611|4608.5|4602.5|243
1731690900000|2024-11-15 17:15:00|4616.5|4610.5|4608.9|4602.9|4616.9|4610.9|4604.4|4598.4|466
1731691200000|2024-11-15 17:20:00|4608.4|4602.4|4608.8|4602.8|4615.4|4609.4|4605.8|4599.8|157
1731691500000|2024-11-15 17:25:00|4608.9|4602.9|4601.4|4595.4|4608.9|4602.9|4595.8|4589.8|471
1731691800000|2024-11-15 17:30:00|4601.3|4595.3|4609.9|4603.9|4610.4|4604.4|4599.4|4593.4|180
1731692100000|2024-11-15 17:35:00|4608.9|4602.9|4602.8|4596.8|4609.8|4603.8|4600.3|4594.3|367
1731692400000|2024-11-15 17:40:00|4603.3|4597.3|4606.9|4600.9|4606.9|4600.9|4597.8|4591.8|267
1731692700000|2024-11-15 17:45:00|4606.8|4600.8|4601.8|4595.8|4608.4|4602.4|4600.9|4594.9|187
1731693000000|2024-11-15 17:50:00|4600.9|4594.9|4596.8|4590.8|4604.4|4598.4|4596.7|4590.7|396
1731693300000|2024-11-15 17:55:00|4597.3|4591.3|4586|4580|4597.3|4591.3|4583.5|4577.5|904
1731693600000|2024-11-15 18:00:00|4585.9|4579.9|4584.5|4578.5|4588.5|4582.5|4581.5|4575.5|164
1731693900000|2024-11-15 18:05:00|4584|4578|4576.5|4570.5|4584.5|4578.5|4574.9|4568.9|1046
1731694200000|2024-11-15 18:10:00|4576.9|4570.9|4586.4|4580.4|4592.6|4586.6|4576.5|4570.5|613
1731694500000|2024-11-15 18:15:00|4586|4580|4584|4578|4586.5|4580.5|4579.5|4573.5|297
1731694800000|2024-11-15 18:20:00|4584.5|4578.5|4595.7|4589.7|4596.2|4590.2|4582.5|4576.5|512
1731695100000|2024-11-15 18:25:00|4595.2|4589.2|4589.2|4583.2|4598.7|4592.7|4585.6|4579.6|399
1731695400000|2024-11-15 18:30:00|4589.1|4583.1|4592.7|4586.7|4599.2|4593.2|4589.1|4583.1|398
1731695700000|2024-11-15 18:35:00|4593.2|4587.2|4585.7|4579.7|4594.7|4588.7|4583.6|4577.6|225
1731696000000|2024-11-15 18:40:00|4586.7|4580.7|4581.7|4575.7|4587.7|4581.7|4579.7|4573.7|247
1731696300000|2024-11-15 18:45:00|4581.2|4575.2|4574.2|4568.2|4582.7|4576.7|4572.2|4566.2|451
1731696600000|2024-11-15 18:50:00|4574.1|4568.1|4571.7|4565.7|4575.2|4569.2|4568.7|4562.7|360
1731696900000|2024-11-15 18:55:00|4572.2|4566.2|4569.8|4563.8|4573.7|4567.7|4564.7|4558.7|613
1731697200000|2024-11-15 19:00:00|4569.3|4563.3|4564.9|4558.9|4570.7|4564.7|4562.9|4556.9|841
1731697500000|2024-11-15 19:05:00|4564.8|4558.8|4566.3|4560.3|4568.9|4562.9|4563.4|4557.4|195
1731697800000|2024-11-15 19:10:00|4565.8|4559.8|4548.9|4542.9|4567.9|4561.9|4546.5|4540.5|1887
1731698100000|2024-11-15 19:15:00|4550.4|4544.4|4560.5|4554.5|4561|4555|4549.5|4543.5|1177
1731891600000|2024-11-18 01:00:00|4564.3|4558.3|4575.8|4569.8|4583.3|4577.3|4564.3|4558.3|306
1731891900000|2024-11-18 01:05:00|4575.3|4569.3|4559.9|4553.9|4575.3|4569.3|4557.3|4551.3|183
1731892200000|2024-11-18 01:10:00|4559.8|4553.8|4550.9|4544.9|4560.8|4554.8|4550.9|4544.9|94
1731892500000|2024-11-18 01:15:00|4551.8|4545.8|4553.9|4547.9|4556.3|4550.3|4550.8|4544.8|60
1731892800000|2024-11-18 01:20:00|4553.4|4547.4|4551.8|4545.8|4557.9|4551.9|4549.3|4543.3|85
1731893100000|2024-11-18 01:25:00|4551.3|4545.3|4562.4|4556.4|4565.9|4559.9|4550.8|4544.8|44
1731893400000|2024-11-18 01:30:00|4563.3|4557.3|4572.9|4566.9|4574.8|4568.8|4561.5|4555.5|202
1731893700000|2024-11-18 01:35:00|4572.4|4566.4|4565.3|4559.3|4573.8|4567.8|4565.3|4559.3|35
1731894000000|2024-11-18 01:40:00|4565.8|4559.8|4563.8|4557.8|4569.3|4563.3|4561.9|4555.9|19
1731894300000|2024-11-18 01:45:00|4564.3|4558.3|4560.9|4554.9|4564.4|4558.4|4554.4|4548.4|21
1731894600000|2024-11-18 01:50:00|4560.8|4554.8|4566.9|4560.9|4566.9|4560.9|4558.9|4552.9|22
1731894900000|2024-11-18 01:55:00|4567.3|4561.3|4563.9|4557.9|4568.4|4562.4|4562.8|4556.8|13
1731895200000|2024-11-18 02:00:00|4563.8|4557.8|4563.3|4557.3|4565.8|4559.8|4558.3|4552.3|63
1731895500000|2024-11-18 02:05:00|4563.8|4557.8|4576.3|4570.3|4576.3|4570.3|4563.3|4557.3|76
1731895800000|2024-11-18 02:10:00|4577.7|4571.7|4583.3|4577.3|4584.8|4578.8|4576.3|4570.3|42
1731896100000|2024-11-18 02:15:00|4584.3|4578.3|4584.7|4578.7|4585.1|4579.1|4583.2|4577.2|27
1731896400000|2024-11-18 02:20:00|4584.8|4578.8|4590.7|4584.7|4591.2|4585.2|4583.3|4577.3|55
1731896700000|2024-11-18 02:25:00|4590.2|4584.2|4595.3|4589.3|4595.3|4589.3|4590.2|4584.2|64
1731897000000|2024-11-18 02:30:00|4594.4|4588.4|4586.2|4580.2|4596.3|4590.3|4586.2|4580.2|118
1731897300000|2024-11-18 02:35:00|4586.3|4580.3|4566.3|4560.3|4590.7|4584.7|4562.3|4556.3|55
1731897600000|2024-11-18 02:40:00|4565.4|4559.4|4566.3|4560.3|4574.3|4568.3|4562.8|4556.8|76
1731897900000|2024-11-18 02:45:00|4565.9|4559.9|4554.8|4548.8|4567.3|4561.3|4552.4|4546.4|48
1731898200000|2024-11-18 02:50:00|4554.3|4548.3|4546.8|4540.8|4557.8|4551.8|4545.8|4539.8|183
1731898500000|2024-11-18 02:55:00|4547.7|4541.7|4538.8|4532.8|4549.7|4543.7|4537.8|4531.8|66
1731898800000|2024-11-18 03:00:00|4539.3|4533.3|4536.9|4530.9|4545.2|4539.2|4536.9|4530.9|108
1731899100000|2024-11-18 03:05:00|4537.3|4531.3|4537.8|4531.8|4538.3|4532.3|4532.8|4526.8|71
1731899400000|2024-11-18 03:10:00|4538.8|4532.8|4549.8|4543.8|4549.8|4543.8|4537.3|4531.3|23
1731899700000|2024-11-18 03:15:00|4548.8|4542.8|4545.8|4539.8|4550.8|4544.8|4541.3|4535.3|23
1731900000000|2024-11-18 03:20:00|4546.3|4540.3|4548.8|4542.8|4549.8|4543.8|4543.8|4537.8|13
1731900300000|2024-11-18 03:25:00|4549.3|4543.3|4545.9|4539.9|4549.3|4543.3|4538.7|4532.7|57
1731900600000|2024-11-18 03:30:00|4546.3|4540.3|4552.8|4546.8|4553.3|4547.3|4545.8|4539.8|36
1731900900000|2024-11-18 03:35:00|4552.3|4546.3|4550.3|4544.3|4552.3|4546.3|4547.8|4541.8|14
1731901200000|2024-11-18 03:40:00|4549.8|4543.8|4549.8|4543.8|4552.8|4546.8|4548.8|4542.8|4
1731901500000|2024-11-18 03:45:00|4551.2|4545.2|4552.8|4546.8|4552.8|4546.8|4548.3|4542.3|8
1731901800000|2024-11-18 03:50:00|4552.3|4546.3|4553.8|4547.8|4554.8|4548.8|4550.8|4544.8|9
1731902100000|2024-11-18 03:55:00|4554.3|4548.3|4552.8|4546.8|4554.8|4548.8|4549.8|4543.8|9
1731902400000|2024-11-18 04:00:00|4552.3|4546.3|4553.8|4547.8|4555.3|4549.3|4551.7|4545.7|8
1731902700000|2024-11-18 04:05:00|4553.3|4547.3|4549.8|4543.8|4553.3|4547.3|4547.8|4541.8|18
1731903000000|2024-11-18 04:10:00|4550.8|4544.8|4552.3|4546.3|4553.3|4547.3|4550.3|4544.3|5
1731903300000|2024-11-18 04:15:00|4552.8|4546.8|4552.8|4546.8|4553.8|4547.8|4552.3|4546.3|3
1731903600000|2024-11-18 04:20:00|4553.3|4547.3|4550.8|4544.8|4553.3|4547.3|4549.8|4543.8|1
1731903900000|2024-11-18 04:25:00|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4548.8|4542.8|7
1731904200000|2024-11-18 04:30:00|4551.8|4545.8|4550.9|4544.9|4551.8|4545.8|4549.8|4543.8|3
1731904500000|2024-11-18 04:35:00|4551.8|4545.8|4550.3|4544.3|4552.8|4546.8|4549.8|4543.8|14
1731904800000|2024-11-18 04:40:00|4550.8|4544.8|4548.8|4542.8|4550.8|4544.8|4546.8|4540.8|7
1731905100000|2024-11-18 04:45:00|4549.3|4543.3|4552.8|4546.8|4555.8|4549.8|4548.8|4542.8|16
1731905400000|2024-11-18 04:50:00|4553.3|4547.3|4553.8|4547.8|4554.3|4548.3|4552.8|4546.8|5
1731905700000|2024-11-18 04:55:00|4554.3|4548.3|4556.8|4550.8|4557.8|4551.8|4552.8|4546.8|11
1731906000000|2024-11-18 05:00:00|4556.3|4550.3|4556.8|4550.8|4556.9|4550.9|4554.8|4548.8|6
1731906300000|2024-11-18 05:05:00|4556.9|4550.9|4554.9|4548.9|4556.9|4550.9|4554.9|4548.9|0
1731906600000|2024-11-18 05:10:00|4555.8|4549.8|4549.8|4543.8|4555.8|4549.8|4549.8|4543.8|8
1731906900000|2024-11-18 05:15:00|4549.4|4543.4|4548.9|4542.9|4550.9|4544.9|4548.4|4542.4|8
1731907200000|2024-11-18 05:20:00|4549.4|4543.4|4549.8|4543.8|4550.8|4544.8|4548.9|4542.9|1
1731907500000|2024-11-18 05:25:00|4550.4|4544.4|4552.9|4546.9|4552.9|4546.9|4549.8|4543.8|2
1731907800000|2024-11-18 05:30:00|4553.3|4547.3|4545.8|4539.8|4553.8|4547.8|4544.8|4538.8|15
1731908100000|2024-11-18 05:35:00|4545.4|4539.4|4541.8|4535.8|4545.9|4539.9|4541.3|4535.3|20
1731908400000|2024-11-18 05:40:00|4542.3|4536.3|4539.8|4533.8|4543.7|4537.7|4538.8|4532.8|26
1731908700000|2024-11-18 05:45:00|4540.3|4534.3|4543.8|4537.8|4544.3|4538.3|4539.8|4533.8|7
1731909000000|2024-11-18 05:50:00|4544.3|4538.3|4541.7|4535.7|4545.3|4539.3|4540.8|4534.8|4
1731909300000|2024-11-18 05:55:00|4541.3|4535.3|4540.2|4534.2|4543.8|4537.8|4540.2|4534.2|1
1731909600000|2024-11-18 06:00:00|4539.7|4533.7|4538.7|4532.7|4542.3|4536.3|4536.8|4530.8|10
1731909900000|2024-11-18 06:05:00|4538.3|4532.3|4533.3|4527.3|4540.3|4534.3|4530.2|4524.2|48
1731910200000|2024-11-18 06:10:00|4532.4|4526.4|4533.8|4527.8|4534.2|4528.2|4531.2|4525.2|23
1731910500000|2024-11-18 06:15:00|4534.2|4528.2|4534.7|4528.7|4535.3|4529.3|4531.7|4525.7|8
1731910800000|2024-11-18 06:20:00|4534.8|4528.8|4538.8|4532.8|4540.8|4534.8|4532.8|4526.8|6
1731911100000|2024-11-18 06:25:00|4539.3|4533.3|4535.7|4529.7|4539.8|4533.8|4534.9|4528.9|5
1731911400000|2024-11-18 06:30:00|4534.3|4528.3|4531.7|4525.7|4537.8|4531.8|4530.2|4524.2|45
1731911700000|2024-11-18 06:35:00|4531.8|4525.8|4529.7|4523.7|4532.7|4526.7|4528.2|4522.2|38
1731912000000|2024-11-18 06:40:00|4529.3|4523.3|4515.2|4509.2|4529.7|4523.7|4514.7|4508.7|94
1731912300000|2024-11-18 06:45:00|4515.6|4509.6|4515.6|4509.6|4518.7|4512.7|4509.8|4503.8|52
1731912600000|2024-11-18 06:50:00|4515.2|4509.2|4516.2|4510.2|4519.6|4513.6|4515.2|4509.2|29
1731912900000|2024-11-18 06:55:00|4516.6|4510.6|4513.7|4507.7|4519.2|4513.2|4513.7|4507.7|30
1731913200000|2024-11-18 07:00:00|4513.2|4507.2|4512.2|4506.2|4514.2|4508.2|4510.2|4504.2|26
1731913500000|2024-11-18 07:05:00|4512|4506|4512.7|4506.7|4513.2|4507.2|4508.2|4502.2|60
1731913800000|2024-11-18 07:10:00|4512.2|4506.2|4511.2|4505.2|4513.2|4507.2|4509.2|4503.2|25
1731914100000|2024-11-18 07:15:00|4511.7|4505.7|4515.2|4509.2|4517.2|4511.2|4511.7|4505.7|31
1731914400000|2024-11-18 07:20:00|4515.7|4509.7|4510.7|4504.7|4515.7|4509.7|4510.2|4504.2|28
1731914700000|2024-11-18 07:25:00|4510.2|4504.2|4515.3|4509.3|4516.3|4510.3|4510.2|4504.2|80
1731915000000|2024-11-18 07:30:00|4515.8|4509.8|4503.2|4497.2|4515.8|4509.8|4503.2|4497.2|168
1731915300000|2024-11-18 07:35:00|4502.7|4496.7|4507.2|4501.2|4507.7|4501.7|4502.7|4496.7|20
1731915600000|2024-11-18 07:40:00|4507.7|4501.7|4502.7|4496.7|4507.7|4501.7|4502.2|4496.2|40
1731915900000|2024-11-18 07:45:00|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4502.2|4496.2|25
1731916200000|2024-11-18 07:50:00|4503.2|4497.2|4498.2|4492.2|4504.7|4498.7|4493.2|4487.2|139
1731916500000|2024-11-18 07:55:00|4497.2|4491.2|4491.7|4485.7|4504.2|4498.2|4491.7|4485.7|119
1731916800000|2024-11-18 08:00:00|4491.2|4485.2|4486.8|4480.8|4491.7|4485.7|4483.8|4477.8|140
1731917100000|2024-11-18 08:05:00|4486.7|4480.7|4490.7|4484.7|4492.7|4486.7|4481.8|4475.8|93
1731917400000|2024-11-18 08:10:00|4490.2|4484.2|4506.7|4500.7|4508.2|4502.2|4488.2|4482.2|108
1731917700000|2024-11-18 08:15:00|4506.3|4500.3|4511.7|4505.7|4524.2|4518.2|4505.8|4499.8|146
1731918000000|2024-11-18 08:20:00|4511.2|4505.2|4509.7|4503.7|4511.2|4505.2|4506.2|4500.2|53
1731918300000|2024-11-18 08:25:00|4509.2|4503.2|4501.7|4495.7|4510.2|4504.2|4497.3|4491.3|51
1731918600000|2024-11-18 08:30:00|4502.2|4496.2|4503.7|4497.7|4505.2|4499.2|4498.7|4492.7|45
1731918900000|2024-11-18 08:35:00|4504.2|4498.2|4501.2|4495.2|4506.2|4500.2|4497.7|4491.7|36
1731919200000|2024-11-18 08:40:00|4500.7|4494.7|4492.7|4486.7|4501.2|4495.2|4490.3|4484.3|41
1731919500000|2024-11-18 08:45:00|4492.2|4486.2|4492.2|4486.2|4496.2|4490.2|4490.7|4484.7|40
1731919800000|2024-11-18 08:50:00|4491.7|4485.7|4492.7|4486.7|4498.3|4492.3|4490.3|4484.3|35
1731920100000|2024-11-18 08:55:00|4492.8|4486.8|4490.7|4484.7|4494.3|4488.3|4490.3|4484.3|41
1731920400000|2024-11-18 09:00:00|4489.8|4483.8|4488.8|4482.8|4491.3|4485.3|4486.3|4480.3|61
1731920700000|2024-11-18 09:05:00|4489.3|4483.3|4487.3|4481.3|4490.3|4484.3|4486.8|4480.8|45
1731921000000|2024-11-18 09:10:00|4486.8|4480.8|4489.8|4483.8|4493.3|4487.3|4486.8|4480.8|94
1731921300000|2024-11-18 09:15:00|4490.3|4484.3|4508.4|4502.4|4509.4|4503.4|4490.3|4484.3|237
1731921600000|2024-11-18 09:20:00|4508.9|4502.9|4492.9|4486.9|4508.9|4502.9|4487.4|4481.4|87
1731921900000|2024-11-18 09:25:00|4492.8|4486.8|4490.3|4484.3|4494.3|4488.3|4488.4|4482.4|72
1731922200000|2024-11-18 09:30:00|4491.3|4485.3|4493.8|4487.8|4496.8|4490.8|4490.9|4484.9|47
1731922500000|2024-11-18 09:35:00|4493.4|4487.4|4485.3|4479.3|4493.8|4487.8|4482.9|4476.9|169
1731922800000|2024-11-18 09:40:00|4484.8|4478.8|4491.3|4485.3|4491.8|4485.8|4483.3|4477.3|59
1731923100000|2024-11-18 09:45:00|4490.8|4484.8|4490.8|4484.8|4492.3|4486.3|4485.8|4479.8|113
1731923400000|2024-11-18 09:50:00|4491.3|4485.3|4492.3|4486.3|4492.3|4486.3|4490.3|4484.3|56
1731923700000|2024-11-18 09:55:00|4491.3|4485.3|4493.8|4487.8|4494.2|4488.2|4486.8|4480.8|39
1731924000000|2024-11-18 10:00:00|4493.3|4487.3|4485.8|4479.8|4493.8|4487.8|4485.8|4479.8|38
1731924300000|2024-11-18 10:05:00|4486.3|4480.3|4487.4|4481.4|4497.4|4491.4|4484.8|4478.8|117
1731924600000|2024-11-18 10:10:00|4488|4482|4494.9|4488.9|4498.4|4492.4|4487.9|4481.9|60
1731924900000|2024-11-18 10:15:00|4494.4|4488.4|4497.8|4491.8|4502.9|4496.9|4493.3|4487.3|132
1731925200000|2024-11-18 10:20:00|4497.4|4491.4|4501.4|4495.4|4501.4|4495.4|4496.8|4490.8|14
1731925500000|2024-11-18 10:25:00|4501.9|4495.9|4502.9|4496.9|4505.7|4499.7|4500.8|4494.8|73
1731925800000|2024-11-18 10:30:00|4503.4|4497.4|4500.4|4494.4|4506.4|4500.4|4500.4|4494.4|41
1731926100000|2024-11-18 10:35:00|4500.9|4494.9|4492.8|4486.8|4501.4|4495.4|4489.8|4483.8|45
1731926400000|2024-11-18 10:40:00|4492.9|4486.9|4498.4|4492.4|4498.4|4492.4|4492.9|4486.9|11
1731926700000|2024-11-18 10:45:00|4497.3|4491.3|4498.8|4492.8|4499.3|4493.3|4496.4|4490.4|38
1731927000000|2024-11-18 10:50:00|4498.3|4492.3|4499.8|4493.8|4501.4|4495.4|4496.3|4490.3|51
1731927300000|2024-11-18 10:55:00|4499.9|4493.9|4500.8|4494.8|4501.4|4495.4|4499.3|4493.3|13
1731927600000|2024-11-18 11:00:00|4500.3|4494.3|4495.3|4489.3|4500.3|4494.3|4495.3|4489.3|35
1731927900000|2024-11-18 11:05:00|4493.3|4487.3|4495.9|4489.9|4496.4|4490.4|4492.4|4486.4|20
1731928200000|2024-11-18 11:10:00|4496.8|4490.8|4502.8|4496.8|4503.4|4497.4|4494.8|4488.8|46
1731928500000|2024-11-18 11:15:00|4502.4|4496.4|4501.3|4495.3|4502.8|4496.8|4497.8|4491.8|31
1731928800000|2024-11-18 11:20:00|4501.8|4495.8|4501.8|4495.8|4502.8|4496.8|4499.8|4493.8|25
1731929100000|2024-11-18 11:25:00|4502.3|4496.3|4503.8|4497.8|4508.8|4502.8|4501.8|4495.8|109
1731929400000|2024-11-18 11:30:00|4502.8|4496.8|4501.8|4495.8|4503.3|4497.3|4497.8|4491.8|26
1731929700000|2024-11-18 11:35:00|4501.3|4495.3|4503.8|4497.8|4503.8|4497.8|4499.3|4493.3|32
1731930000000|2024-11-18 11:40:00|4501.8|4495.8|4496.8|4490.8|4503.7|4497.7|4491.8|4485.8|73
1731930300000|2024-11-18 11:45:00|4497.2|4491.2|4499.9|4493.9|4499.9|4493.9|4494.8|4488.8|27
1731930600000|2024-11-18 11:50:00|4499.4|4493.4|4495.9|4489.9|4499.4|4493.4|4494.3|4488.3|28
1731930900000|2024-11-18 11:55:00|4496.4|4490.4|4497.9|4491.9|4498.9|4492.9|4496.4|4490.4|29
1731931200000|2024-11-18 12:00:00|4498.9|4492.9|4493.9|4487.9|4500.3|4494.3|4493.8|4487.8|42
1731931500000|2024-11-18 12:05:00|4494.3|4488.3|4502.9|4496.9|4502.9|4496.9|4494.3|4488.3|18
1731931800000|2024-11-18 12:10:00|4503.9|4497.9|4497.4|4491.4|4503.9|4497.9|4495.9|4489.9|18
1731932100000|2024-11-18 12:15:00|4497.8|4491.8|4493.9|4487.9|4498.4|4492.4|4493.9|4487.9|27
1731932400000|2024-11-18 12:20:00|4492.9|4486.9|4488.4|4482.4|4493.9|4487.9|4488.4|4482.4|30
1731932700000|2024-11-18 12:25:00|4488.9|4482.9|4492.8|4486.8|4493.8|4487.8|4488.8|4482.8|129
1731933000000|2024-11-18 12:30:00|4492.9|4486.9|4498.8|4492.8|4498.8|4492.8|4492.9|4486.9|31
1731933300000|2024-11-18 12:35:00|4498.3|4492.3|4497.9|4491.9|4500.8|4494.8|4497.2|4491.2|15
1731933600000|2024-11-18 12:40:00|4497.8|4491.8|4491.9|4485.9|4498.3|4492.3|4491.4|4485.4|17
1731933900000|2024-11-18 12:45:00|4492.3|4486.3|4494.9|4488.9|4495.9|4489.9|4489.4|4483.4|49
1731934200000|2024-11-18 12:50:00|4495.3|4489.3|4493.4|4487.4|4497.9|4491.9|4492.4|4486.4|42
1731934500000|2024-11-18 12:55:00|4494.3|4488.3|4486.9|4480.9|4494.9|4488.9|4485.3|4479.3|167
1731934800000|2024-11-18 13:00:00|4488.4|4482.4|4491.9|4485.9|4492.8|4486.8|4483.9|4477.9|103
1731935100000|2024-11-18 13:05:00|4490.9|4484.9|4485.9|4479.9|4491.9|4485.9|4485.9|4479.9|54
1731935400000|2024-11-18 13:10:00|4486.4|4480.4|4485.9|4479.9|4487.9|4481.9|4483.9|4477.9|61
1731935700000|2024-11-18 13:15:00|4486.4|4480.4|4475.4|4469.4|4487.3|4481.3|4470.4|4464.4|372
1731936000000|2024-11-18 13:20:00|4475.9|4469.9|4467.5|4461.5|4476.9|4470.9|4452.9|4446.9|542
1731936300000|2024-11-18 13:25:00|4467|4461|4475|4469|4475.5|4469.5|4465.9|4459.9|168
1731936600000|2024-11-18 13:30:00|4475.5|4469.5|4473|4467|4478.5|4472.5|4472.5|4466.5|93
1731936900000|2024-11-18 13:35:00|4473.5|4467.5|4473.9|4467.9|4481.9|4475.9|4472.9|4466.9|101
1731937200000|2024-11-18 13:40:00|4473.4|4467.4|4479.9|4473.9|4485.4|4479.4|4471.9|4465.9|134
1731940200000|2024-11-18 14:30:00|4497|4491|4516.9|4510.9|4529|4523|4485.7|4479.7|1853
1731940500000|2024-11-18 14:35:00|4517.4|4511.4|4533.9|4527.9|4534.4|4528.4|4516.9|4510.9|651
1731940800000|2024-11-18 14:40:00|4532.9|4526.9|4512.4|4506.4|4540.4|4534.4|4509.8|4503.8|594
1731941100000|2024-11-18 14:45:00|4513.3|4507.3|4499.4|4493.4|4519.3|4513.3|4495.9|4489.9|899
1731941400000|2024-11-18 14:50:00|4499.3|4493.3|4510|4504|4517.5|4511.5|4490.9|4484.9|502
1731941700000|2024-11-18 14:55:00|4509.5|4503.5|4506.1|4500.1|4517.6|4511.6|4503.5|4497.5|532
1731942000000|2024-11-18 15:00:00|4506.6|4500.6|4516|4510|4525.1|4519.1|4506.6|4500.6|430
1731942300000|2024-11-18 15:05:00|4515.5|4509.5|4519.6|4513.6|4523.1|4517.1|4514|4508|391
1731942600000|2024-11-18 15:10:00|4520|4514|4526|4520|4528.1|4522.1|4509.5|4503.5|481
1731942900000|2024-11-18 15:15:00|4525.1|4519.1|4529|4523|4530.5|4524.5|4515.5|4509.5|370
1731943200000|2024-11-18 15:20:00|4528|4522|4523|4517|4534.5|4528.5|4523|4517|280
1731943500000|2024-11-18 15:25:00|4523.1|4517.1|4514.5|4508.5|4526.6|4520.6|4509.5|4503.5|353
1731943800000|2024-11-18 15:30:00|4516|4510|4511|4505|4516|4510|4509.5|4503.5|283
1731944100000|2024-11-18 15:35:00|4511.5|4505.5|4519.5|4513.5|4520|4514|4509.5|4503.5|404
1731944400000|2024-11-18 15:40:00|4518.5|4512.5|4513.5|4507.5|4519.5|4513.5|4512.5|4506.5|363
1731944700000|2024-11-18 15:45:00|4513.6|4507.6|4515.5|4509.5|4516.5|4510.5|4511.5|4505.5|226
1731945000000|2024-11-18 15:50:00|4515|4509|4508|4502|4515.5|4509.5|4506.4|4500.4|238
1731945300000|2024-11-18 15:55:00|4507.5|4501.5|4506.5|4500.5|4508.5|4502.5|4498.5|4492.5|204
1731945600000|2024-11-18 16:00:00|4506.4|4500.4|4516.5|4510.5|4516.5|4510.5|4504.5|4498.5|281
1731945900000|2024-11-18 16:05:00|4516|4510|4513.5|4507.5|4524.5|4518.5|4511|4505|260
1731946200000|2024-11-18 16:10:00|4513.4|4507.4|4520.6|4514.6|4522.6|4516.6|4512.1|4506.1|989
1731946500000|2024-11-18 16:15:00|4519.6|4513.6|4517.2|4511.2|4520.1|4514.1|4510.7|4504.7|215
1731946800000|2024-11-18 16:20:00|4517.7|4511.7|4517.2|4511.2|4522.2|4516.2|4513.7|4507.7|131
1731947100000|2024-11-18 16:25:00|4517.1|4511.1|4517.2|4511.2|4520.7|4514.7|4515.7|4509.7|140
1731947400000|2024-11-18 16:30:00|4517.7|4511.7|4515.7|4509.7|4517.7|4511.7|4513.1|4507.1|168
1731947700000|2024-11-18 16:35:00|4515.2|4509.2|4514.6|4508.6|4517.7|4511.7|4513.2|4507.2|211
1731948000000|2024-11-18 16:40:00|4514.2|4508.2|4514.1|4508.1|4515.7|4509.7|4513.2|4507.2|189
1731948300000|2024-11-18 16:45:00|4514.2|4508.2|4508.6|4502.6|4514.2|4508.2|4507.7|4501.7|261
1731948600000|2024-11-18 16:50:00|4508.1|4502.1|4507.1|4501.1|4510.7|4504.7|4506.6|4500.6|195
1731948900000|2024-11-18 16:55:00|4506.6|4500.6|4508.2|4502.2|4510.7|4504.7|4505.7|4499.7|316
1731949200000|2024-11-18 17:00:00|4508.6|4502.6|4510.6|4504.6|4515.2|4509.2|4507.6|4501.6|169
1731949500000|2024-11-18 17:05:00|4510.2|4504.2|4493.2|4487.2|4511.1|4505.1|4492.2|4486.2|255
1731949800000|2024-11-18 17:10:00|4493.6|4487.6|4493.1|4487.1|4494.2|4488.2|4487.6|4481.6|661
1731950100000|2024-11-18 17:15:00|4493.5|4487.5|4493.1|4487.1|4497.6|4491.6|4492.1|4486.1|277
1731950400000|2024-11-18 17:20:00|4492.6|4486.6|4495|4489|4497.5|4491.5|4489.5|4483.5|167
1731950700000|2024-11-18 17:25:00|4494.6|4488.6|4494.1|4488.1|4497.5|4491.5|4492.1|4486.1|690
1731951000000|2024-11-18 17:30:00|4494.5|4488.5|4487.6|4481.6|4496.6|4490.6|4486.1|4480.1|238
1731951300000|2024-11-18 17:35:00|4486.6|4480.6|4480.5|4474.5|4487.1|4481.1|4478.1|4472.1|337
1731951600000|2024-11-18 17:40:00|4480.1|4474.1|4493.6|4487.6|4498.1|4492.1|4480.1|4474.1|311
1731951900000|2024-11-18 17:45:00|4492.6|4486.6|4496.1|4490.1|4501.1|4495.1|4492|4486|206
1731952200000|2024-11-18 17:50:00|4496.6|4490.6|4504.6|4498.6|4506.1|4500.1|4494.6|4488.6|267
1731952500000|2024-11-18 17:55:00|4504.5|4498.5|4513|4507|4514.5|4508.5|4502.6|4496.6|351
1731952800000|2024-11-18 18:00:00|4512.1|4506.1|4516.6|4510.6|4517.6|4511.6|4510.1|4504.1|103
1731953100000|2024-11-18 18:05:00|4516.5|4510.5|4512.6|4506.6|4520|4514|4511.6|4505.6|166
1731953400000|2024-11-18 18:10:00|4512.1|4506.1|4511.6|4505.6|4515.6|4509.6|4511.6|4505.6|144
1731953700000|2024-11-18 18:15:00|4511.1|4505.1|4509.1|4503.1|4511.1|4505.1|4503.5|4497.5|215
1731954000000|2024-11-18 18:20:00|4509.6|4503.6|4515.5|4509.5|4517.6|4511.6|4509.1|4503.1|407
1731954300000|2024-11-18 18:25:00|4516.1|4510.1|4518.1|4512.1|4521.6|4515.6|4515.1|4509.1|355
1731954600000|2024-11-18 18:30:00|4517.6|4511.6|4521.1|4515.1|4525.1|4519.1|4514.7|4508.7|285
1731954900000|2024-11-18 18:35:00|4520.6|4514.6|4534.2|4528.2|4534.2|4528.2|4519.1|4513.1|755
1731955200000|2024-11-18 18:40:00|4534.1|4528.1|4539.7|4533.7|4541.7|4535.7|4529.8|4523.8|272
1731955500000|2024-11-18 18:45:00|4540.2|4534.2|4547.2|4541.2|4551.7|4545.7|4538.7|4532.7|417
1731955800000|2024-11-18 18:50:00|4547.3|4541.3|4549.7|4543.7|4550.6|4544.6|4544.7|4538.7|382
1731956100000|2024-11-18 18:55:00|4550.2|4544.2|4549.2|4543.2|4551.7|4545.7|4545.7|4539.7|281
1731956400000|2024-11-18 19:00:00|4549.7|4543.7|4553.7|4547.7|4553.7|4547.7|4547.2|4541.2|267
1731956700000|2024-11-18 19:05:00|4553.2|4547.2|4560.3|4554.3|4560.8|4554.8|4550.2|4544.2|1381
1731957000000|2024-11-18 19:10:00|4560.8|4554.8|4564.8|4558.8|4564.8|4558.8|4554.2|4548.2|1150
1731957300000|2024-11-18 19:15:00|4561.8|4555.8|4572.2|4566.2|4572.2|4566.2|4559.8|4553.8|742
1731978000000|2024-11-19 01:00:00|4584.7|4578.7|4568.8|4562.8|4599.2|4593.2|4566.2|4560.2|176
1731978300000|2024-11-19 01:05:00|4568.3|4562.3|4569.3|4563.3|4571.3|4565.3|4564.9|4558.9|31
1731978600000|2024-11-19 01:10:00|4569.8|4563.8|4568.3|4562.3|4573.8|4567.8|4567.3|4561.3|49
1731978900000|2024-11-19 01:15:00|4567.8|4561.8|4560.3|4554.3|4569.8|4563.8|4557.8|4551.8|72
1731979200000|2024-11-19 01:20:00|4559.8|4553.8|4562.3|4556.3|4564.3|4558.3|4558.8|4552.8|24
1731979500000|2024-11-19 01:25:00|4561.8|4555.8|4561.3|4555.3|4563.3|4557.3|4559.3|4553.3|15
1731979800000|2024-11-19 01:30:00|4560.8|4554.8|4558.3|4552.3|4560.8|4554.8|4556.8|4550.8|7
1731980100000|2024-11-19 01:35:00|4558.8|4552.8|4554.8|4548.8|4559.3|4553.3|4551.8|4545.8|52
1731980400000|2024-11-19 01:40:00|4555.3|4549.3|4564.3|4558.3|4565.3|4559.3|4554.3|4548.3|18
1731980700000|2024-11-19 01:45:00|4563.8|4557.8|4561.8|4555.8|4564.8|4558.8|4560.8|4554.8|11
1731981000000|2024-11-19 01:50:00|4561.3|4555.3|4563.8|4557.8|4565.3|4559.3|4560.8|4554.8|7
1731981300000|2024-11-19 01:55:00|4563.3|4557.3|4567.3|4561.3|4567.8|4561.8|4562.3|4556.3|7
1731981600000|2024-11-19 02:00:00|4567.8|4561.8|4568.3|4562.3|4570.8|4564.8|4566.8|4560.8|3
1731981900000|2024-11-19 02:05:00|4568.8|4562.8|4554.3|4548.3|4570.3|4564.3|4553.3|4547.3|24
1731982200000|2024-11-19 02:10:00|4553.8|4547.8|4551.2|4545.2|4556.2|4550.2|4550.3|4544.3|16
1731982500000|2024-11-19 02:15:00|4551.3|4545.3|4550.3|4544.3|4552.7|4546.7|4549.8|4543.8|6
1731982800000|2024-11-19 02:20:00|4551.2|4545.2|4550.8|4544.8|4551.8|4545.8|4550.2|4544.2|3
1731983100000|2024-11-19 02:25:00|4551.2|4545.2|4554.8|4548.8|4555.8|4549.8|4550.3|4544.3|13
1731983400000|2024-11-19 02:30:00|4554.3|4548.3|4547.8|4541.8|4554.8|4548.8|4540.3|4534.3|71
1731983700000|2024-11-19 02:35:00|4547.9|4541.9|4559.3|4553.3|4561.8|4555.8|4547.8|4541.8|23
1731984000000|2024-11-19 02:40:00|4558.3|4552.3|4570.3|4564.3|4570.8|4564.8|4557.3|4551.3|11
1731984300000|2024-11-19 02:45:00|4569.4|4563.4|4566.7|4560.7|4571.2|4565.2|4563.2|4557.2|159
1731984600000|2024-11-19 02:50:00|4566.2|4560.2|4569.2|4563.2|4570.7|4564.7|4565.7|4559.7|35
1731984900000|2024-11-19 02:55:00|4568.7|4562.7|4565.2|4559.2|4572.7|4566.7|4564.2|4558.2|27
1731985200000|2024-11-19 03:00:00|4566.2|4560.2|4570.2|4564.2|4572.2|4566.2|4562.7|4556.7|11
1731985500000|2024-11-19 03:05:00|4569.7|4563.7|4573.3|4567.3|4575.2|4569.2|4569.7|4563.7|53
1731985800000|2024-11-19 03:10:00|4573.7|4567.7|4575.3|4569.3|4575.8|4569.8|4572.7|4566.7|8
1731986100000|2024-11-19 03:15:00|4574.7|4568.7|4575.2|4569.2|4578.2|4572.2|4572.7|4566.7|32
1731986400000|2024-11-19 03:20:00|4574.3|4568.3|4574.3|4568.3|4575.7|4569.7|4570.7|4564.7|14
1731986700000|2024-11-19 03:25:00|4574.7|4568.7|4576.8|4570.8|4579.8|4573.8|4573.3|4567.3|66
1731987000000|2024-11-19 03:30:00|4577.3|4571.3|4581.3|4575.3|4581.3|4575.3|4576.3|4570.3|5
1731987300000|2024-11-19 03:35:00|4581.2|4575.2|4580.3|4574.3|4581.2|4575.2|4579.3|4573.3|11
1731987600000|2024-11-19 03:40:00|4579.3|4573.3|4583.2|4577.2|4583.2|4577.2|4577.3|4571.3|13
1731987900000|2024-11-19 03:45:00|4583.1|4577.1|4579.7|4573.7|4583.2|4577.2|4578.2|4572.2|73
1731988200000|2024-11-19 03:50:00|4579.3|4573.3|4580.2|4574.2|4581.2|4575.2|4579.2|4573.2|6
1731988500000|2024-11-19 03:55:00|4580.7|4574.7|4582.7|4576.7|4582.7|4576.7|4579.7|4573.7|5
1731988800000|2024-11-19 04:00:00|4582.3|4576.3|4581.2|4575.2|4583.2|4577.2|4581.2|4575.2|4
1731989100000|2024-11-19 04:05:00|4581.3|4575.3|4580.3|4574.3|4582.2|4576.2|4577.3|4571.3|7
1731989400000|2024-11-19 04:10:00|4580.7|4574.7|4581.7|4575.7|4581.7|4575.7|4580.3|4574.3|5
1731989700000|2024-11-19 04:15:00|4581.3|4575.3|4577.3|4571.3|4581.7|4575.7|4576.7|4570.7|5
1731990000000|2024-11-19 04:20:00|4577.2|4571.2|4577.6|4571.6|4578.1|4572.1|4575.2|4569.2|10
1731990300000|2024-11-19 04:25:00|4577.7|4571.7|4578.2|4572.2|4579.2|4573.2|4577.2|4571.2|1
1731990600000|2024-11-19 04:30:00|4578.1|4572.1|4579.2|4573.2|4579.2|4573.2|4577.7|4571.7|1
1731990900000|2024-11-19 04:35:00|4578.2|4572.2|4578.2|4572.2|4578.6|4572.6|4578.1|4572.1|3
1731991200000|2024-11-19 04:40:00|4578.1|4572.1|4577.2|4571.2|4578.6|4572.6|4577.2|4571.2|1
1731991500000|2024-11-19 04:45:00|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.2|4570.2|0
1731991800000|2024-11-19 04:50:00|4575.7|4569.7|4576.6|4570.6|4576.6|4570.6|4575.7|4569.7|0
1731992100000|2024-11-19 04:55:00|4576.2|4570.2|4577.2|4571.2|4577.2|4571.2|4576.2|4570.2|0
1731992400000|2024-11-19 05:00:00|4576.7|4570.7|4577.2|4571.2|4577.6|4571.6|4576.2|4570.2|4
1731992700000|2024-11-19 05:05:00|4577.6|4571.6|4577.2|4571.2|4578.6|4572.6|4577.1|4571.1|1
1731993000000|2024-11-19 05:10:00|4576.2|4570.2|4576.6|4570.6|4576.7|4570.7|4576.2|4570.2|8
1731993300000|2024-11-19 05:15:00|4576.7|4570.7|4577.2|4571.2|4578.2|4572.2|4576.2|4570.2|3
1731993600000|2024-11-19 05:20:00|4576.7|4570.7|4577.2|4571.2|4578.2|4572.2|4576.7|4570.7|1
1731993900000|2024-11-19 05:25:00|4577.7|4571.7|4578.2|4572.2|4578.7|4572.7|4576.7|4570.7|5
1731994200000|2024-11-19 05:30:00|4577.2|4571.2|4572.7|4566.7|4577.7|4571.7|4571.7|4565.7|10
1731994500000|2024-11-19 05:35:00|4572.2|4566.2|4571.7|4565.7|4573.7|4567.7|4571.7|4565.7|3
1731994800000|2024-11-19 05:40:00|4572.2|4566.2|4580.3|4574.3|4583.2|4577.2|4572.1|4566.1|32
1731995100000|2024-11-19 05:45:00|4580.7|4574.7|4590.7|4584.7|4590.7|4584.7|4579.3|4573.3|15
1731995400000|2024-11-19 05:50:00|4591.2|4585.2|4584.3|4578.3|4591.7|4585.7|4583.7|4577.7|8
1731995700000|2024-11-19 05:55:00|4585.2|4579.2|4590.8|4584.8|4590.8|4584.8|4584.3|4578.3|8
1731996000000|2024-11-19 06:00:00|4590.7|4584.7|4591.3|4585.3|4595.7|4589.7|4590.7|4584.7|28
1731996300000|2024-11-19 06:05:00|4592.2|4586.2|4592.7|4586.7|4598.2|4592.2|4591.7|4585.7|24
1731996600000|2024-11-19 06:10:00|4592.3|4586.3|4595.2|4589.2|4595.2|4589.2|4589.3|4583.3|12
1731996900000|2024-11-19 06:15:00|4594.7|4588.7|4601.7|4595.7|4601.7|4595.7|4594.2|4588.2|61
1731997200000|2024-11-19 06:20:00|4602.1|4596.1|4610|4604|4610.2|4604.2|4601.2|4595.2|87
1731997500000|2024-11-19 06:25:00|4609.1|4603.1|4617.1|4611.1|4620|4614|4609.1|4603.1|78
1731997800000|2024-11-19 06:30:00|4617|4611|4602.7|4596.7|4618.1|4612.1|4602.1|4596.1|43
1731998100000|2024-11-19 06:35:00|4602.6|4596.6|4605.7|4599.7|4608.7|4602.7|4602.6|4596.6|20
1731998400000|2024-11-19 06:40:00|4605.6|4599.6|4599.6|4593.6|4607.1|4601.1|4598.1|4592.1|19
1731998700000|2024-11-19 06:45:00|4600|4594|4597|4591|4601.1|4595.1|4595.1|4589.1|49
1731999000000|2024-11-19 06:50:00|4597.1|4591.1|4597|4591|4600.5|4594.5|4594.5|4588.5|46
1731999300000|2024-11-19 06:55:00|4596.6|4590.6|4597|4591|4598.6|4592.6|4593|4587|30
1731999600000|2024-11-19 07:00:00|4596.5|4590.5|4596|4590|4600|4594|4595|4589|38
1731999900000|2024-11-19 07:05:00|4595|4589|4578.1|4572.1|4595.5|4589.5|4573.6|4567.6|35
1732000200000|2024-11-19 07:10:00|4577.6|4571.6|4574|4568|4578.1|4572.1|4570.5|4564.5|46
1732000500000|2024-11-19 07:15:00|4574.6|4568.6|4571.1|4565.1|4575|4569|4571|4565|8
1732000800000|2024-11-19 07:20:00|4572|4566|4575.6|4569.6|4575.6|4569.6|4570.1|4564.1|12
1732001100000|2024-11-19 07:25:00|4576.6|4570.6|4583.1|4577.1|4583.6|4577.6|4576.6|4570.6|11
1732001400000|2024-11-19 07:30:00|4584|4578|4569.1|4563.1|4584.1|4578.1|4569.1|4563.1|29
1732001700000|2024-11-19 07:35:00|4570.1|4564.1|4567.6|4561.6|4570.6|4564.6|4567.1|4561.1|27
1732002000000|2024-11-19 07:40:00|4567.1|4561.1|4568.6|4562.6|4574|4568|4567.1|4561.1|51
1732002300000|2024-11-19 07:45:00|4568.1|4562.1|4560.6|4554.6|4569.6|4563.6|4559.1|4553.1|54
1732002600000|2024-11-19 07:50:00|4561.1|4555.1|4556.1|4550.1|4563.2|4557.2|4556.1|4550.1|23
1732002900000|2024-11-19 07:55:00|4556.6|4550.6|4555.6|4549.6|4556.6|4550.6|4547.6|4541.6|44
1732003200000|2024-11-19 08:00:00|4555.1|4549.1|4555.1|4549.1|4556.6|4550.6|4553.6|4547.6|14
1732003500000|2024-11-19 08:05:00|4555.6|4549.6|4539.1|4533.1|4555.6|4549.6|4539.1|4533.1|38
1732003800000|2024-11-19 08:10:00|4539.2|4533.2|4545.6|4539.6|4547.1|4541.1|4535.1|4529.1|112
1732004100000|2024-11-19 08:15:00|4546|4540|4545.1|4539.1|4548.1|4542.1|4541.5|4535.5|37
1732004400000|2024-11-19 08:20:00|4545.5|4539.5|4550|4544|4550.6|4544.6|4545|4539|26
1732004700000|2024-11-19 08:25:00|4550.1|4544.1|4541.5|4535.5|4552|4546|4538.5|4532.5|37
1732005000000|2024-11-19 08:30:00|4542|4536|4539.5|4533.5|4547.5|4541.5|4539.5|4533.5|14
1732005300000|2024-11-19 08:35:00|4539.4|4533.4|4529.1|4523.1|4539.4|4533.4|4528.6|4522.6|109
1732005600000|2024-11-19 08:40:00|4528.1|4522.1|4527.6|4521.6|4532.5|4526.5|4525.1|4519.1|25
1732005900000|2024-11-19 08:45:00|4528.1|4522.1|4526.1|4520.1|4529.6|4523.6|4523|4517|63
1732006200000|2024-11-19 08:50:00|4526.5|4520.5|4522|4516|4526.5|4520.5|4521.6|4515.6|17
1732006500000|2024-11-19 08:55:00|4521.6|4515.6|4521.1|4515.1|4525|4519|4516.6|4510.6|51
1732006800000|2024-11-19 09:00:00|4521.5|4515.5|4539.1|4533.1|4544.6|4538.6|4521.5|4515.5|192
1732007100000|2024-11-19 09:05:00|4538.2|4532.2|4540.1|4534.1|4545.6|4539.6|4535.1|4529.1|41
1732007400000|2024-11-19 09:10:00|4539.1|4533.1|4535.6|4529.6|4539.6|4533.6|4532.1|4526.1|22
1732007700000|2024-11-19 09:15:00|4535.2|4529.2|4541.1|4535.1|4544.2|4538.2|4533.7|4527.7|87
1732008000000|2024-11-19 09:20:00|4542.1|4536.1|4540.6|4534.6|4543.6|4537.6|4538.6|4532.6|113
1732008300000|2024-11-19 09:25:00|4540.1|4534.1|4535.1|4529.1|4542.1|4536.1|4534.1|4528.1|80
1732008600000|2024-11-19 09:30:00|4534.6|4528.6|4538.6|4532.6|4539.1|4533.1|4531.5|4525.5|23
1732008900000|2024-11-19 09:35:00|4539.1|4533.1|4541.6|4535.6|4543.6|4537.6|4537.1|4531.1|13
1732009200000|2024-11-19 09:40:00|4541.1|4535.1|4547.1|4541.1|4549.6|4543.6|4541.1|4535.1|39
1732009500000|2024-11-19 09:45:00|4547.5|4541.5|4554.1|4548.1|4554.6|4548.6|4546.6|4540.6|22
1732009800000|2024-11-19 09:50:00|4555.6|4549.6|4550.1|4544.1|4558.6|4552.6|4549.1|4543.1|37
1732010100000|2024-11-19 09:55:00|4549.6|4543.6|4558.1|4552.1|4558.1|4552.1|4549.6|4543.6|25
1732010400000|2024-11-19 10:00:00|4557.6|4551.6|4555.6|4549.6|4558.6|4552.6|4553.6|4547.6|18
1732010700000|2024-11-19 10:05:00|4555.5|4549.5|4547.1|4541.1|4557.6|4551.6|4547.1|4541.1|47
1732011000000|2024-11-19 10:10:00|4546.6|4540.6|4550.1|4544.1|4550.6|4544.6|4546.6|4540.6|13
1732011300000|2024-11-19 10:15:00|4549.1|4543.1|4550.1|4544.1|4550.6|4544.6|4548.6|4542.6|10
1732011600000|2024-11-19 10:20:00|4549.6|4543.6|4551.6|4545.6|4552.6|4546.6|4549.1|4543.1|27
1732011900000|2024-11-19 10:25:00|4551.1|4545.1|4546.6|4540.6|4551.6|4545.6|4545.6|4539.6|10
1732012200000|2024-11-19 10:30:00|4546.1|4540.1|4546.6|4540.6|4547.1|4541.1|4541.6|4535.6|27
1732012500000|2024-11-19 10:35:00|4546.1|4540.1|4545.1|4539.1|4550.1|4544.1|4545.1|4539.1|6
1732012800000|2024-11-19 10:40:00|4545|4539|4548.6|4542.6|4549.1|4543.1|4543.1|4537.1|6
1732013100000|2024-11-19 10:45:00|4548.1|4542.1|4552.1|4546.1|4554.1|4548.1|4547.1|4541.1|15
1732013400000|2024-11-19 10:50:00|4551.6|4545.6|4556.1|4550.1|4557.1|4551.1|4551.1|4545.1|35
1732013700000|2024-11-19 10:55:00|4555.1|4549.1|4554.1|4548.1|4556.1|4550.1|4553.1|4547.1|6
1732014000000|2024-11-19 11:00:00|4553.1|4547.1|4554.1|4548.1|4558.1|4552.1|4553.1|4547.1|10
1732014300000|2024-11-19 11:05:00|4553.1|4547.1|4556.1|4550.1|4557.1|4551.1|4551.6|4545.6|20
1732014600000|2024-11-19 11:10:00|4555.1|4549.1|4548.1|4542.1|4560.1|4554.1|4548.1|4542.1|44
1732014900000|2024-11-19 11:15:00|4546.5|4540.5|4544.1|4538.1|4548.5|4542.5|4544|4538|17
1732015200000|2024-11-19 11:20:00|4544.5|4538.5|4547.1|4541.1|4548.1|4542.1|4544.5|4538.5|8
1732015500000|2024-11-19 11:25:00|4547.5|4541.5|4547.1|4541.1|4548.5|4542.5|4547.1|4541.1|8
1732015800000|2024-11-19 11:30:00|4547|4541|4544.1|4538.1|4547|4541|4543.1|4537.1|7
1732016100000|2024-11-19 11:35:00|4544|4538|4547.1|4541.1|4547.5|4541.5|4541.6|4535.6|9
1732016400000|2024-11-19 11:40:00|4547|4541|4550.1|4544.1|4550.5|4544.5|4545.1|4539.1|7
1732016700000|2024-11-19 11:45:00|4550|4544|4549.1|4543.1|4550.5|4544.5|4547.1|4541.1|14
1732017000000|2024-11-19 11:50:00|4549.6|4543.6|4553.1|4547.1|4553.1|4547.1|4549.1|4543.1|13
1732017300000|2024-11-19 11:55:00|4553.6|4547.6|4553.1|4547.1|4555|4549|4552.6|4546.6|16
1732017600000|2024-11-19 12:00:00|4552.6|4546.6|4555.5|4549.5|4557.5|4551.5|4552.6|4546.6|10
1732017900000|2024-11-19 12:05:00|4556.1|4550.1|4553.1|4547.1|4556.5|4550.5|4553.1|4547.1|11
1732018200000|2024-11-19 12:10:00|4552.5|4546.5|4551.1|4545.1|4552.5|4546.5|4546.1|4540.1|33
1732018500000|2024-11-19 12:15:00|4550.6|4544.6|4558.2|4552.2|4559.6|4553.6|4548.6|4542.6|29
1732018800000|2024-11-19 12:20:00|4558.6|4552.6|4562.2|4556.2|4563.1|4557.1|4556.7|4550.7|31
1732019100000|2024-11-19 12:25:00|4562.6|4556.6|4563.1|4557.1|4563.6|4557.6|4560.6|4554.6|34
1732019400000|2024-11-19 12:30:00|4562.6|4556.6|4562.6|4556.6|4564.6|4558.6|4561.6|4555.6|6
1732019700000|2024-11-19 12:35:00|4563.1|4557.1|4559.7|4553.7|4563.1|4557.1|4559.7|4553.7|36
1732020000000|2024-11-19 12:40:00|4560.7|4554.7|4567.2|4561.2|4568.6|4562.6|4559.7|4553.7|186
1732020300000|2024-11-19 12:45:00|4568.1|4562.1|4555.1|4549.1|4568.6|4562.6|4555.1|4549.1|145
1732020600000|2024-11-19 12:50:00|4554.6|4548.6|4551.6|4545.6|4555.6|4549.6|4548.7|4542.7|15
1732020900000|2024-11-19 12:55:00|4551.2|4545.2|4539.6|4533.6|4552.2|4546.2|4537.1|4531.1|79
1732021200000|2024-11-19 13:00:00|4539.7|4533.7|4555.7|4549.7|4559.1|4553.1|4539.7|4533.7|52
1732021500000|2024-11-19 13:05:00|4556.1|4550.1|4553.3|4547.3|4561.8|4555.8|4551.8|4545.8|389
1732021800000|2024-11-19 13:10:00|4556.7|4550.7|4553.2|4547.2|4559.3|4553.3|4549.7|4543.7|76
1732022100000|2024-11-19 13:15:00|4552.8|4546.8|4546.2|4540.2|4553.7|4547.7|4541.2|4535.2|37
1732022400000|2024-11-19 13:20:00|4545.2|4539.2|4539.7|4533.7|4545.6|4539.6|4535.1|4529.1|27
1732022700000|2024-11-19 13:25:00|4540.2|4534.2|4547.2|4541.2|4549.2|4543.2|4536.2|4530.2|37
1732023000000|2024-11-19 13:30:00|4547.7|4541.7|4543.2|4537.2|4548.3|4542.3|4541.2|4535.2|291
1732023300000|2024-11-19 13:35:00|4543.7|4537.7|4542.7|4536.7|4547.7|4541.7|4540.2|4534.2|100
1732023600000|2024-11-19 13:40:00|4542.2|4536.2|4545.3|4539.3|4549.3|4543.3|4542.2|4536.2|43
1732026600000|2024-11-19 14:30:00|4548.1|4542.1|4523.7|4517.7|4558.3|4552.3|4517.7|4511.7|975
1732026900000|2024-11-19 14:35:00|4523.8|4517.8|4529.2|4523.2|4538.7|4532.7|4517.7|4511.7|659
1732027200000|2024-11-19 14:40:00|4528.7|4522.7|4534.2|4528.2|4534.2|4528.2|4521.7|4515.7|332
1732027500000|2024-11-19 14:45:00|4534.7|4528.7|4520.7|4514.7|4541.7|4535.7|4516.6|4510.6|494
1732027800000|2024-11-19 14:50:00|4521.1|4515.1|4533.2|4527.2|4538.2|4532.2|4514.6|4508.6|494
1732028100000|2024-11-19 14:55:00|4532.7|4526.7|4524.1|4518.1|4533.2|4527.2|4521.2|4515.2|215
1732028400000|2024-11-19 15:00:00|4524.2|4518.2|4522.2|4516.2|4526.6|4520.6|4520.2|4514.2|142
1732028700000|2024-11-19 15:05:00|4521.7|4515.7|4514|4508|4522.7|4516.7|4508|4502|536
1732029000000|2024-11-19 15:10:00|4514.5|4508.5|4519.5|4513.5|4522|4516|4512|4506|471
1732029300000|2024-11-19 15:15:00|4520.4|4514.4|4523|4517|4524.5|4518.5|4516|4510|349
1732029600000|2024-11-19 15:20:00|4522.5|4516.5|4524|4518|4524.5|4518.5|4516.5|4510.5|394
1732029900000|2024-11-19 15:25:00|4524.1|4518.1|4518.1|4512.1|4524.6|4518.6|4512.6|4506.6|153
1732030200000|2024-11-19 15:30:00|4517.6|4511.6|4513.6|4507.6|4520.6|4514.6|4496.6|4490.6|580
1732030500000|2024-11-19 15:35:00|4514.6|4508.6|4524.6|4518.6|4525.1|4519.1|4507.5|4501.5|253
1732030800000|2024-11-19 15:40:00|4525|4519|4531.5|4525.5|4531.5|4525.5|4516|4510|415
1732031100000|2024-11-19 15:45:00|4531.6|4525.6|4526|4520|4533|4527|4518.5|4512.5|212
1732031400000|2024-11-19 15:50:00|4525.5|4519.5|4529.1|4523.1|4531.6|4525.6|4520.6|4514.6|551
1732031700000|2024-11-19 15:55:00|4529.6|4523.6|4536.1|4530.1|4536.6|4530.6|4529.1|4523.1|265
1732032000000|2024-11-19 16:00:00|4535.6|4529.6|4546.6|4540.6|4549.1|4543.1|4529.7|4523.7|461
1732032300000|2024-11-19 16:05:00|4547.1|4541.1|4545.2|4539.2|4549.1|4543.1|4538.2|4532.2|288
1732032600000|2024-11-19 16:10:00|4545.1|4539.1|4545.2|4539.2|4547.6|4541.6|4540.7|4534.7|356
1732032900000|2024-11-19 16:15:00|4544.7|4538.7|4545.7|4539.7|4554.7|4548.7|4544.2|4538.2|206
1732033200000|2024-11-19 16:20:00|4545.1|4539.1|4539.1|4533.1|4547.1|4541.1|4534.6|4528.6|232
1732033500000|2024-11-19 16:25:00|4538.6|4532.6|4540.6|4534.6|4542.6|4536.6|4537.6|4531.6|234
1732033800000|2024-11-19 16:30:00|4542.1|4536.1|4542.7|4536.7|4543.7|4537.7|4536.5|4530.5|276
1732034100000|2024-11-19 16:35:00|4543.1|4537.1|4537.1|4531.1|4550.7|4544.7|4534.7|4528.7|395
1732034400000|2024-11-19 16:40:00|4537.2|4531.2|4527.2|4521.2|4537.7|4531.7|4526.7|4520.7|164
1732034700000|2024-11-19 16:45:00|4527.1|4521.1|4523.2|4517.2|4529.2|4523.2|4522.6|4516.6|225
1732035000000|2024-11-19 16:50:00|4523.7|4517.7|4530.2|4524.2|4530.2|4524.2|4520.7|4514.7|204
1732035300000|2024-11-19 16:55:00|4529.7|4523.7|4531.2|4525.2|4535.2|4529.2|4523.1|4517.1|135
1732035600000|2024-11-19 17:00:00|4531.1|4525.1|4527.2|4521.2|4534.1|4528.1|4525.7|4519.7|229
1732035900000|2024-11-19 17:05:00|4526.7|4520.7|4526.7|4520.7|4529.7|4523.7|4523.7|4517.7|115
1732036200000|2024-11-19 17:10:00|4527.2|4521.2|4527.7|4521.7|4529.2|4523.2|4525.2|4519.2|129
1732036500000|2024-11-19 17:15:00|4528.2|4522.2|4527.2|4521.2|4528.2|4522.2|4519.2|4513.2|208
1732036800000|2024-11-19 17:20:00|4527.7|4521.7|4527.7|4521.7|4534.3|4528.3|4525.7|4519.7|188
1732037100000|2024-11-19 17:25:00|4528.2|4522.2|4528.2|4522.2|4532.7|4526.7|4523.7|4517.7|104
1732037400000|2024-11-19 17:30:00|4527.7|4521.7|4536.8|4530.8|4536.8|4530.8|4526.7|4520.7|146
1732037700000|2024-11-19 17:35:00|4537.3|4531.3|4536.7|4530.7|4542.3|4536.3|4533.7|4527.7|713
1732038000000|2024-11-19 17:40:00|4536.3|4530.3|4532.7|4526.7|4537.7|4531.7|4526.3|4520.3|157
1732038300000|2024-11-19 17:45:00|4531.8|4525.8|4525.3|4519.3|4532.2|4526.2|4523.3|4517.3|149
1732038600000|2024-11-19 17:50:00|4525.8|4519.8|4518.3|4512.3|4529.9|4523.9|4518.3|4512.3|198
1732038900000|2024-11-19 17:55:00|4518.8|4512.8|4511.3|4505.3|4519.8|4513.8|4509.3|4503.3|689
1732039200000|2024-11-19 18:00:00|4511.2|4505.2|4513.4|4507.4|4513.8|4507.8|4506.3|4500.3|323
1732039500000|2024-11-19 18:05:00|4512.9|4506.9|4523.4|4517.4|4524.4|4518.4|4504.8|4498.8|485
1732039800000|2024-11-19 18:10:00|4523.9|4517.9|4512.3|4506.3|4524.9|4518.9|4509.3|4503.3|604
1732040100000|2024-11-19 18:15:00|4511.8|4505.8|4516.4|4510.4|4521.3|4515.3|4511.8|4505.8|205
1732040400000|2024-11-19 18:20:00|4516.3|4510.3|4513.8|4507.8|4516.8|4510.8|4506.4|4500.4|190
1732040700000|2024-11-19 18:25:00|4512.9|4506.9|4507.4|4501.4|4514.8|4508.8|4502.9|4496.9|369
1732041000000|2024-11-19 18:30:00|4507.3|4501.3|4502.9|4496.9|4509.9|4503.9|4500.8|4494.8|346
1732041300000|2024-11-19 18:35:00|4502.4|4496.4|4502.8|4496.8|4507.9|4501.9|4500.3|4494.3|208
1732041600000|2024-11-19 18:40:00|4502.3|4496.3|4503.4|4497.4|4504.3|4498.3|4499.8|4493.8|202
1732041900000|2024-11-19 18:45:00|4503.9|4497.9|4506.9|4500.9|4509.8|4503.8|4500.9|4494.9|230
1732042200000|2024-11-19 18:50:00|4506.4|4500.4|4508.9|4502.9|4509.4|4503.4|4504.9|4498.9|607
1732042500000|2024-11-19 18:55:00|4508.4|4502.4|4506.9|4500.9|4510.4|4504.4|4504.4|4498.4|288
1732042800000|2024-11-19 19:00:00|4506.4|4500.4|4515|4509|4515.9|4509.9|4503.4|4497.4|363
1732043100000|2024-11-19 19:05:00|4515.5|4509.5|4508.4|4502.4|4517|4511|4508.4|4502.4|438
1732043400000|2024-11-19 19:10:00|4508|4502|4493|4487|4508.4|4502.4|4492.5|4486.5|1282
1732043700000|2024-11-19 19:15:00|4494|4488|4491.6|4485.6|4495.5|4489.5|4487.5|4481.5|1408
1732064400000|2024-11-20 01:00:00|4497.6|4491.6|4502.6|4496.6|4507|4501|4494.5|4488.5|138
1732064700000|2024-11-20 01:05:00|4503|4497|4506.6|4500.6|4508.5|4502.5|4498.5|4492.5|68
1732065000000|2024-11-20 01:10:00|4505.6|4499.6|4505.1|4499.1|4508|4502|4504.1|4498.1|62
1732065300000|2024-11-20 01:15:00|4504.6|4498.6|4502.5|4496.5|4507.1|4501.1|4501.1|4495.1|20
1732065600000|2024-11-20 01:20:00|4502.1|4496.1|4502.6|4496.6|4503.5|4497.5|4498.6|4492.6|8
1732065900000|2024-11-20 01:25:00|4502.1|4496.1|4495.1|4489.1|4502.1|4496.1|4495|4489|22
1732066200000|2024-11-20 01:30:00|4494.6|4488.6|4496.6|4490.6|4497.6|4491.6|4494.6|4488.6|4
1732066500000|2024-11-20 01:35:00|4496.1|4490.1|4494.6|4488.6|4498.1|4492.1|4492.6|4486.6|39
1732066800000|2024-11-20 01:40:00|4494.1|4488.1|4492.1|4486.1|4494.5|4488.5|4488.6|4482.6|21
1732067100000|2024-11-20 01:45:00|4492.6|4486.6|4486.1|4480.1|4495.1|4489.1|4486.1|4480.1|102
1732067400000|2024-11-20 01:50:00|4486.5|4480.5|4489.6|4483.6|4492.6|4486.6|4484.1|4478.1|4
1732067700000|2024-11-20 01:55:00|4489.5|4483.5|4481.6|4475.6|4489.5|4483.5|4480.1|4474.1|8
1732068000000|2024-11-20 02:00:00|4480.6|4474.6|4477.6|4471.6|4481.6|4475.6|4477.6|4471.6|24
1732068300000|2024-11-20 02:05:00|4478.6|4472.6|4479.6|4473.6|4485.6|4479.6|4478.1|4472.1|46
1732068600000|2024-11-20 02:10:00|4480.1|4474.1|4488.6|4482.6|4489.1|4483.1|4479.1|4473.1|6
1732068900000|2024-11-20 02:15:00|4487.6|4481.6|4490.1|4484.1|4490.6|4484.6|4486.1|4480.1|2
1732069200000|2024-11-20 02:20:00|4490.6|4484.6|4493.1|4487.1|4493.1|4487.1|4489.6|4483.6|2
1732069500000|2024-11-20 02:25:00|4493.6|4487.6|4500.6|4494.6|4501.6|4495.6|4493.1|4487.1|320
1732069800000|2024-11-20 02:30:00|4501.1|4495.1|4486.6|4480.6|4502.6|4496.6|4486.1|4480.1|49
1732070100000|2024-11-20 02:35:00|4487.1|4481.1|4487.6|4481.6|4491.1|4485.1|4487.1|4481.1|5
1732070400000|2024-11-20 02:40:00|4488.1|4482.1|4482.6|4476.6|4488.6|4482.6|4482.1|4476.1|9
1732070700000|2024-11-20 02:45:00|4483.6|4477.6|4497.6|4491.6|4497.6|4491.6|4483.1|4477.1|9
1732071000000|2024-11-20 02:50:00|4497.1|4491.1|4495.6|4489.6|4501.1|4495.1|4492.6|4486.6|3
1732071300000|2024-11-20 02:55:00|4494.6|4488.6|4496.6|4490.6|4498.1|4492.1|4494.1|4488.1|0
1732071600000|2024-11-20 03:00:00|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4489.1|4483.1|14
1732071900000|2024-11-20 03:05:00|4496.6|4490.6|4500.1|4494.1|4501.6|4495.6|4494.6|4488.6|7
1732072200000|2024-11-20 03:10:00|4500.6|4494.6|4496.6|4490.6|4503.6|4497.6|4496.6|4490.6|6
1732072500000|2024-11-20 03:15:00|4497.1|4491.1|4490.6|4484.6|4498.1|4492.1|4489.6|4483.6|13
1732072800000|2024-11-20 03:20:00|4491|4485|4500.6|4494.6|4503.6|4497.6|4491|4485|71
1732073100000|2024-11-20 03:25:00|4501.1|4495.1|4497.6|4491.6|4501.1|4495.1|4494.1|4488.1|5
1732073400000|2024-11-20 03:30:00|4498.1|4492.1|4497.6|4491.6|4499.6|4493.6|4496.7|4490.7|1
1732073700000|2024-11-20 03:35:00|4498.1|4492.1|4503.6|4497.6|4503.6|4497.6|4496.6|4490.6|7
1732074000000|2024-11-20 03:40:00|4502.6|4496.6|4503.6|4497.6|4505.1|4499.1|4501.1|4495.1|14
1732074300000|2024-11-20 03:45:00|4504.1|4498.1|4502.1|4496.1|4507.1|4501.1|4502.1|4496.1|11
1732074600000|2024-11-20 03:50:00|4501.6|4495.6|4501.6|4495.6|4504.1|4498.1|4501.6|4495.6|2
1732074900000|2024-11-20 03:55:00|4501.2|4495.2|4497.6|4491.6|4501.6|4495.6|4497.6|4491.6|3
1732075200000|2024-11-20 04:00:00|4497.1|4491.1|4496.1|4490.1|4498.1|4492.1|4495.6|4489.6|8
1732075500000|2024-11-20 04:05:00|4495.6|4489.6|4494.6|4488.6|4496.1|4490.1|4493.6|4487.6|0
1732075800000|2024-11-20 04:10:00|4493.1|4487.1|4487.1|4481.1|4493.1|4487.1|4484.1|4478.1|14
1732076100000|2024-11-20 04:15:00|4488.1|4482.1|4487.6|4481.6|4489.6|4483.6|4487.6|4481.6|1
1732076400000|2024-11-20 04:20:00|4487.1|4481.1|4491.6|4485.6|4492.6|4486.6|4487.1|4481.1|0
1732076700000|2024-11-20 04:25:00|4491.1|4485.1|4488.6|4482.6|4491.1|4485.1|4487.6|4481.6|2
1732077000000|2024-11-20 04:30:00|4488.1|4482.1|4485.6|4479.6|4488.1|4482.1|4483.6|4477.6|14
1732077300000|2024-11-20 04:35:00|4485.7|4479.7|4488.6|4482.6|4489.1|4483.1|4485.1|4479.1|3
1732077600000|2024-11-20 04:40:00|4488.1|4482.1|4488.1|4482.1|4490.6|4484.6|4487.6|4481.6|2
1732077900000|2024-11-20 04:45:00|4487.6|4481.6|4484.6|4478.6|4487.6|4481.6|4484.6|4478.6|0
1732078200000|2024-11-20 04:50:00|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|0
1732078500000|2024-11-20 04:55:00|4485.1|4479.1|4484.6|4478.6|4487.1|4481.1|4484.1|4478.1|0
1732078800000|2024-11-20 05:00:00|4484.1|4478.1|4483.6|4477.6|4485.6|4479.6|4483.1|4477.1|5
1732079100000|2024-11-20 05:05:00|4483.1|4477.1|4483.6|4477.6|4484.1|4478.1|4483.1|4477.1|8
1732079400000|2024-11-20 05:10:00|4483.5|4477.5|4483.6|4477.6|4484.1|4478.1|4481.1|4475.1|7
1732079700000|2024-11-20 05:15:00|4484.1|4478.1|4485.6|4479.6|4486.1|4480.1|4484.1|4478.1|0
1732080000000|2024-11-20 05:20:00|4484.6|4478.6|4481.6|4475.6|4485.1|4479.1|4481.6|4475.6|2
1732080300000|2024-11-20 05:25:00|4481.1|4475.1|4480.6|4474.6|4482.1|4476.1|4480.6|4474.6|1
1732080600000|2024-11-20 05:30:00|4481.1|4475.1|4483.6|4477.6|4486.6|4480.6|4481.1|4475.1|1
1732080900000|2024-11-20 05:35:00|4484.1|4478.1|4487.6|4481.6|4488.6|4482.6|4483.6|4477.6|0
1732081200000|2024-11-20 05:40:00|4488.1|4482.1|4488.6|4482.6|4489.6|4483.6|4485.6|4479.6|1
1732081500000|2024-11-20 05:45:00|4488.1|4482.1|4487.6|4481.6|4490.1|4484.1|4487.6|4481.6|2
1732081800000|2024-11-20 05:50:00|4488.1|4482.1|4487.6|4481.6|4489.6|4483.6|4486.6|4480.6|2
1732082100000|2024-11-20 05:55:00|4488.6|4482.6|4494.1|4488.1|4494.1|4488.1|4488.6|4482.6|1
1732082400000|2024-11-20 06:00:00|4494|4488|4494.1|4488.1|4494.6|4488.6|4488.6|4482.6|6
1732082700000|2024-11-20 06:05:00|4493.6|4487.6|4496.6|4490.6|4498.6|4492.6|4493.6|4487.6|15
1732083000000|2024-11-20 06:10:00|4497.6|4491.6|4499.1|4493.1|4501.1|4495.1|4496.6|4490.6|4
1732083300000|2024-11-20 06:15:00|4499.6|4493.6|4503.1|4497.1|4503.7|4497.7|4499.6|4493.6|71
1732083600000|2024-11-20 06:20:00|4502.6|4496.6|4507.6|4501.6|4508.6|4502.6|4500.6|4494.6|4
1732083900000|2024-11-20 06:25:00|4507.1|4501.1|4512.6|4506.6|4513.1|4507.1|4506.6|4500.6|46
1732084200000|2024-11-20 06:30:00|4512.1|4506.1|4511.6|4505.6|4514.6|4508.6|4509.6|4503.6|39
1732084500000|2024-11-20 06:35:00|4511.1|4505.1|4511.6|4505.6|4513.6|4507.6|4510.1|4504.1|14
1732084800000|2024-11-20 06:40:00|4512|4506|4508.6|4502.6|4513.6|4507.6|4508.1|4502.1|7
1732085100000|2024-11-20 06:45:00|4509.1|4503.1|4502.1|4496.1|4511.1|4505.1|4502.1|4496.1|3
1732085400000|2024-11-20 06:50:00|4502.6|4496.6|4488.1|4482.1|4504.1|4498.1|4486.6|4480.6|62
1732085700000|2024-11-20 06:55:00|4487.6|4481.6|4490.6|4484.6|4492.1|4486.1|4487.6|4481.6|12
1732086000000|2024-11-20 07:00:00|4490.1|4484.1|4491.1|4485.1|4491.1|4485.1|4486.1|4480.1|5
1732086300000|2024-11-20 07:05:00|4492.6|4486.6|4496.6|4490.6|4496.6|4490.6|4492.6|4486.6|1
1732086600000|2024-11-20 07:10:00|4497.5|4491.5|4495.1|4489.1|4499.6|4493.6|4494.6|4488.6|13
1732086900000|2024-11-20 07:15:00|4495.6|4489.6|4499.6|4493.6|4502.1|4496.1|4495.6|4489.6|16
1732087200000|2024-11-20 07:20:00|4500.1|4494.1|4500.6|4494.6|4502.1|4496.1|4498.6|4492.6|18
1732087500000|2024-11-20 07:25:00|4501.6|4495.6|4502.1|4496.1|4504.1|4498.1|4501.6|4495.6|2
1732087800000|2024-11-20 07:30:00|4501.6|4495.6|4503.1|4497.1|4503.1|4497.1|4499.6|4493.6|2
1732088100000|2024-11-20 07:35:00|4502.6|4496.6|4499.6|4493.6|4504.1|4498.1|4499.1|4493.1|3
1732088400000|2024-11-20 07:40:00|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4495.6|4489.6|1
1732088700000|2024-11-20 07:45:00|4500.1|4494.1|4489.6|4483.6|4500.1|4494.1|4488.1|4482.1|57
1732089000000|2024-11-20 07:50:00|4487.1|4481.1|4473.1|4467.1|4487.1|4481.1|4469.1|4463.1|184
1732089300000|2024-11-20 07:55:00|4473.6|4467.6|4479.6|4473.6|4483.6|4477.6|4473.1|4467.1|17
1732089600000|2024-11-20 08:00:00|4479.5|4473.5|4484.6|4478.6|4489.1|4483.1|4477.6|4471.6|49
1732089900000|2024-11-20 08:05:00|4485.6|4479.6|4481.1|4475.1|4486.1|4480.1|4476.6|4470.6|69
1732090200000|2024-11-20 08:10:00|4480.7|4474.7|4486.6|4480.6|4487.2|4481.2|4480.7|4474.7|5
1732090500000|2024-11-20 08:15:00|4486.7|4480.7|4479.6|4473.6|4487.1|4481.1|4479.1|4473.1|5
1732090800000|2024-11-20 08:20:00|4480.6|4474.6|4477.7|4471.7|4481.6|4475.6|4476.2|4470.2|30
1732091100000|2024-11-20 08:25:00|4476.7|4470.7|4479.6|4473.6|4481.6|4475.6|4473.6|4467.6|182
1732091400000|2024-11-20 08:30:00|4480.6|4474.6|4479.6|4473.6|4481.1|4475.1|4473.6|4467.6|4
1732091700000|2024-11-20 08:35:00|4478.6|4472.6|4475.7|4469.7|4479.6|4473.6|4475.6|4469.6|12
1732092000000|2024-11-20 08:40:00|4477.1|4471.1|4473.6|4467.6|4478.2|4472.2|4472.1|4466.1|57
1732092300000|2024-11-20 08:45:00|4474.6|4468.6|4464.6|4458.6|4477.1|4471.1|4463.6|4457.6|209
1732092600000|2024-11-20 08:50:00|4464.1|4458.1|4459.7|4453.7|4465.6|4459.6|4459.7|4453.7|59
1732092900000|2024-11-20 08:55:00|4460.2|4454.2|4444.1|4438.1|4460.2|4454.2|4434.2|4428.2|169
1732093200000|2024-11-20 09:00:00|4443.6|4437.6|4438.1|4432.1|4451.1|4445.1|4437.1|4431.1|187
1732093500000|2024-11-20 09:05:00|4438|4432|4440.5|4434.5|4440.9|4434.9|4433.5|4427.5|492
1732093800000|2024-11-20 09:10:00|4440.9|4434.9|4442.5|4436.5|4444.5|4438.5|4434.4|4428.4|152
1732094100000|2024-11-20 09:15:00|4443|4437|4446.5|4440.5|4446.5|4440.5|4441.5|4435.5|34
1732094400000|2024-11-20 09:20:00|4446|4440|4442.5|4436.5|4446|4440|4441.5|4435.5|22
1732094700000|2024-11-20 09:25:00|4442|4436|4429.9|4423.9|4444|4438|4428.9|4422.9|249
1732095000000|2024-11-20 09:30:00|4428.4|4422.4|4420.9|4414.9|4428.5|4422.5|4420.9|4414.9|405
1732095300000|2024-11-20 09:35:00|4421.9|4415.9|4423|4417|4428.5|4422.5|4420.9|4414.9|39
1732095600000|2024-11-20 09:40:00|4423.5|4417.5|4427|4421|4429.5|4423.5|4423.5|4417.5|64
1732095900000|2024-11-20 09:45:00|4426.6|4420.6|4425|4419|4427.5|4421.5|4417|4411|64
1732096200000|2024-11-20 09:50:00|4425.5|4419.5|4429|4423|4429.4|4423.4|4418.5|4412.5|242
1732096500000|2024-11-20 09:55:00|4428.9|4422.9|4425.4|4419.4|4429.9|4423.9|4422|4416|27
1732096800000|2024-11-20 10:00:00|4426|4420|4422.4|4416.4|4428|4422|4422|4416|40
1732097100000|2024-11-20 10:05:00|4422.9|4416.9|4430.9|4424.9|4430.9|4424.9|4421.4|4415.4|49
1732097400000|2024-11-20 10:10:00|4430.4|4424.4|4429.4|4423.4|4430.9|4424.9|4427.4|4421.4|75
1732097700000|2024-11-20 10:15:00|4429.9|4423.9|4431.4|4425.4|4432.9|4426.9|4427.9|4421.9|26
1732098000000|2024-11-20 10:20:00|4430|4424|4425.4|4419.4|4431.9|4425.9|4424.9|4418.9|15
1732098300000|2024-11-20 10:25:00|4425.9|4419.9|4417.4|4411.4|4425.9|4419.9|4417.4|4411.4|96
1732098600000|2024-11-20 10:30:00|4416.9|4410.9|4417.9|4411.9|4421.9|4415.9|4416.9|4410.9|46
1732098900000|2024-11-20 10:35:00|4416.9|4410.9|4419.3|4413.3|4421.9|4415.9|4416.9|4410.9|281
1732099200000|2024-11-20 10:40:00|4418.3|4412.3|4411.8|4405.8|4418.3|4412.3|4408.8|4402.8|205
1732099500000|2024-11-20 10:45:00|4410.9|4404.9|4406.2|4400.2|4411.3|4405.3|4405.9|4399.9|228
1732099800000|2024-11-20 10:50:00|4405.8|4399.8|4411.3|4405.3|4413.3|4407.3|4403.8|4397.8|128
1732100100000|2024-11-20 10:55:00|4410.8|4404.8|4413.7|4407.7|4414.7|4408.7|4410.8|4404.8|214
1732100400000|2024-11-20 11:00:00|4414.2|4408.2|4415.3|4409.3|4415.8|4409.8|4413.7|4407.7|11
1732100700000|2024-11-20 11:05:00|4414.8|4408.8|4421.3|4415.3|4421.8|4415.8|4414.8|4408.8|19
1732101000000|2024-11-20 11:10:00|4421.7|4415.7|4421.3|4415.3|4421.8|4415.8|4420.8|4414.8|28
1732101300000|2024-11-20 11:15:00|4421.8|4415.8|4421.8|4415.8|4424.8|4418.8|4420.8|4414.8|13
1732101600000|2024-11-20 11:20:00|4422.3|4416.3|4425.8|4419.8|4425.8|4419.8|4422.3|4416.3|25
1732101900000|2024-11-20 11:25:00|4425.3|4419.3|4424.3|4418.3|4425.3|4419.3|4422.8|4416.8|3
1732102200000|2024-11-20 11:30:00|4423.3|4417.3|4425.3|4419.3|4427.3|4421.3|4422.8|4416.8|12
1732102500000|2024-11-20 11:35:00|4425.8|4419.8|4418.3|4412.3|4425.8|4419.8|4418.3|4412.3|34
1732102800000|2024-11-20 11:40:00|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4417.8|4411.8|7
1732103100000|2024-11-20 11:45:00|4417.3|4411.3|4418.8|4412.8|4419.3|4413.3|4416.8|4410.8|9
1732103400000|2024-11-20 11:50:00|4418.3|4412.3|4424.8|4418.8|4424.8|4418.8|4415.8|4409.8|12
1732103700000|2024-11-20 11:55:00|4424.3|4418.3|4429.3|4423.3|4431.3|4425.3|4423.8|4417.8|30
1732104000000|2024-11-20 12:00:00|4428.8|4422.8|4430.3|4424.3|4431.8|4425.8|4428.3|4422.3|17
1732104300000|2024-11-20 12:05:00|4429.8|4423.8|4428.3|4422.3|4430.3|4424.3|4427.8|4421.8|24
1732104600000|2024-11-20 12:10:00|4428.8|4422.8|4430.8|4424.8|4433.8|4427.8|4428.8|4422.8|7
1732104900000|2024-11-20 12:15:00|4431.8|4425.8|4432.3|4426.3|4434.3|4428.3|4431.3|4425.3|39
1732105200000|2024-11-20 12:20:00|4430.8|4424.8|4430.3|4424.3|4431.3|4425.3|4427.8|4421.8|16
1732105500000|2024-11-20 12:25:00|4429.8|4423.8|4432.8|4426.8|4433.8|4427.8|4428.8|4422.8|9
1732105800000|2024-11-20 12:30:00|4431.8|4425.8|4434.3|4428.3|4435.8|4429.8|4431.8|4425.8|13
1732106100000|2024-11-20 12:35:00|4435.3|4429.3|4435.3|4429.3|4435.8|4429.8|4431.9|4425.9|10
1732106400000|2024-11-20 12:40:00|4434.8|4428.8|4432.3|4426.3|4435.8|4429.8|4431.8|4425.8|259
1732106700000|2024-11-20 12:45:00|4432.7|4426.7|4434.3|4428.3|4435.8|4429.8|4432.3|4426.3|87
1732107000000|2024-11-20 12:50:00|4433.8|4427.8|4429.3|4423.3|4433.8|4427.8|4429.3|4423.3|49
1732107300000|2024-11-20 12:55:00|4428.8|4422.8|4417.8|4411.8|4428.8|4422.8|4415.8|4409.8|71
1732107600000|2024-11-20 13:00:00|4416.8|4410.8|4422.3|4416.3|4422.3|4416.3|4403.8|4397.8|499
1732107900000|2024-11-20 13:05:00|4423.8|4417.8|4425.8|4419.8|4428.3|4422.3|4415.8|4409.8|60
1732108200000|2024-11-20 13:10:00|4425.3|4419.3|4415.8|4409.8|4427.8|4421.8|4413.3|4407.3|161
1732108500000|2024-11-20 13:15:00|4415.3|4409.3|4415.3|4409.3|4420.8|4414.8|4414.8|4408.8|37
1732108800000|2024-11-20 13:20:00|4414.8|4408.8|4414.8|4408.8|4417.8|4411.8|4412.8|4406.8|127
1732109100000|2024-11-20 13:25:00|4414.9|4408.9|4408.8|4402.8|4420.8|4414.8|4408.3|4402.3|79
1732109400000|2024-11-20 13:30:00|4406.3|4400.3|4410.8|4404.8|4412.3|4406.3|4404.8|4398.8|160
1732109700000|2024-11-20 13:35:00|4410.9|4404.9|4409.8|4403.8|4412.8|4406.8|4408.8|4402.8|38
1732110000000|2024-11-20 13:40:00|4410.3|4404.3|4424.8|4418.8|4428.3|4422.3|4410.3|4404.3|105
1732113000000|2024-11-20 14:30:00|4430.9|4424.9|4417.3|4411.3|4433.4|4427.4|4417.3|4411.3|1125
1732113300000|2024-11-20 14:35:00|4416.8|4410.8|4411.8|4405.8|4416.8|4410.8|4402.8|4396.8|369
1732113600000|2024-11-20 14:40:00|4411.3|4405.3|4397.2|4391.2|4411.3|4405.3|4396.2|4390.2|634
1732113900000|2024-11-20 14:45:00|4396.7|4390.7|4363.1|4357.1|4396.7|4390.7|4362.6|4356.6|1613
1732114200000|2024-11-20 14:50:00|4362.6|4356.6|4362.7|4356.7|4369.2|4363.2|4357.7|4351.7|694
1732114500000|2024-11-20 14:55:00|4361.2|4355.2|4374.7|4368.7|4376.2|4370.2|4360.7|4354.7|508
1732114800000|2024-11-20 15:00:00|4374.2|4368.2|4377.3|4371.3|4383.8|4377.8|4371.7|4365.7|448
1732115100000|2024-11-20 15:05:00|4375.3|4369.3|4368.8|4362.8|4375.3|4369.3|4366.3|4360.3|433
1732115400000|2024-11-20 15:10:00|4369.3|4363.3|4368.5|4362.5|4373.8|4367.8|4364.3|4358.3|972
1732115700000|2024-11-20 15:15:00|4368|4362|4353.9|4347.9|4368|4362|4351.9|4345.9|724
1732116000000|2024-11-20 15:20:00|4353.8|4347.8|4335.3|4329.3|4353.8|4347.8|4331.4|4325.4|969
1732116300000|2024-11-20 15:25:00|4334.4|4328.4|4340.4|4334.4|4341.4|4335.4|4329.4|4323.4|395
1732116600000|2024-11-20 15:30:00|4339.4|4333.4|4335.4|4329.4|4342.4|4336.4|4334.9|4328.9|516
1732116900000|2024-11-20 15:35:00|4335.9|4329.9|4342.8|4336.8|4343.8|4337.8|4335.8|4329.8|219
1732117200000|2024-11-20 15:40:00|4342.4|4336.4|4335.4|4329.4|4345.4|4339.4|4334.9|4328.9|191
1732117500000|2024-11-20 15:45:00|4335.8|4329.8|4334.3|4328.3|4335.8|4329.8|4322.8|4316.8|557
1732117800000|2024-11-20 15:50:00|4333.9|4327.9|4356.4|4350.4|4357.4|4351.4|4331.8|4325.8|301
1732118100000|2024-11-20 15:55:00|4357.4|4351.4|4356.4|4350.4|4362.8|4356.8|4352.3|4346.3|437
1732118400000|2024-11-20 16:00:00|4356.3|4350.3|4346.4|4340.4|4356.3|4350.3|4345.8|4339.8|302
1732118700000|2024-11-20 16:05:00|4345.9|4339.9|4350.9|4344.9|4355.4|4349.4|4342.9|4336.9|175
1732119000000|2024-11-20 16:10:00|4350.4|4344.4|4347.9|4341.9|4350.4|4344.4|4343.9|4337.9|328
1732119300000|2024-11-20 16:15:00|4349.4|4343.4|4366.4|4360.4|4366.9|4360.9|4349.4|4343.4|198
1732119600000|2024-11-20 16:20:00|4366.3|4360.3|4373|4367|4373|4367|4362.9|4356.9|290
1732119900000|2024-11-20 16:25:00|4372.5|4366.5|4385.9|4379.9|4385.9|4379.9|4372.5|4366.5|404
1732120200000|2024-11-20 16:30:00|4385.4|4379.4|4378.9|4372.9|4390.9|4384.9|4377.9|4371.9|134
1732120500000|2024-11-20 16:35:00|4378.5|4372.5|4380.4|4374.4|4383.4|4377.4|4372.9|4366.9|201
1732120800000|2024-11-20 16:40:00|4379.9|4373.9|4375.4|4369.4|4381.9|4375.9|4374.4|4368.4|120
1732121100000|2024-11-20 16:45:00|4374.9|4368.9|4377.9|4371.9|4380.9|4374.9|4372.9|4366.9|190
1732121400000|2024-11-20 16:50:00|4378.4|4372.4|4374.9|4368.9|4379.9|4373.9|4373.4|4367.4|230
1732121700000|2024-11-20 16:55:00|4374.8|4368.8|4376.8|4370.8|4378.4|4372.4|4373.9|4367.9|117
1732122000000|2024-11-20 17:00:00|4377.3|4371.3|4370.3|4364.3|4377.3|4371.3|4366.9|4360.9|400
1732122300000|2024-11-20 17:05:00|4369.8|4363.8|4378.3|4372.3|4380.8|4374.8|4369.8|4363.8|126
1732122600000|2024-11-20 17:10:00|4378.4|4372.4|4381.3|4375.3|4383.8|4377.8|4377.3|4371.3|112
1732122900000|2024-11-20 17:15:00|4381.8|4375.8|4380.3|4374.3|4384.3|4378.3|4376.9|4370.9|185
1732123200000|2024-11-20 17:20:00|4379.8|4373.8|4373.9|4367.9|4379.8|4373.8|4372.9|4366.9|278
1732123500000|2024-11-20 17:25:00|4373.4|4367.4|4371.4|4365.4|4377.9|4371.9|4368.9|4362.9|110
1732123800000|2024-11-20 17:30:00|4370.9|4364.9|4374.4|4368.4|4389.4|4383.4|4369.9|4363.9|345
1732124100000|2024-11-20 17:35:00|4374.9|4368.9|4355.4|4349.4|4375.4|4369.4|4355.4|4349.4|230
1732124400000|2024-11-20 17:40:00|4354.9|4348.9|4358.4|4352.4|4361.9|4355.9|4353.9|4347.9|332
1732124700000|2024-11-20 17:45:00|4359.9|4353.9|4361.4|4355.4|4362.9|4356.9|4358.9|4352.9|85
1732125000000|2024-11-20 17:50:00|4360.9|4354.9|4349.4|4343.4|4361.9|4355.9|4349.4|4343.4|106
1732125300000|2024-11-20 17:55:00|4349.9|4343.9|4355.4|4349.4|4356.9|4350.9|4346.9|4340.9|471
1732125600000|2024-11-20 18:00:00|4354.9|4348.9|4362.4|4356.4|4363.4|4357.4|4350.4|4344.4|162
1732125900000|2024-11-20 18:05:00|4361.9|4355.9|4357.9|4351.9|4368.9|4362.9|4355.4|4349.4|135
1732126200000|2024-11-20 18:10:00|4358|4352|4352.9|4346.9|4360.9|4354.9|4351.4|4345.4|105
1732126500000|2024-11-20 18:15:00|4351.9|4345.9|4351|4345|4352|4346|4346.9|4340.9|96
1732126800000|2024-11-20 18:20:00|4350.5|4344.5|4355.5|4349.5|4356.4|4350.4|4347.4|4341.4|88
1732127100000|2024-11-20 18:25:00|4354.4|4348.4|4353.4|4347.4|4355.9|4349.9|4352.9|4346.9|253
1732127400000|2024-11-20 18:30:00|4353.9|4347.9|4364|4358|4364|4358|4352.4|4346.4|300
1732127700000|2024-11-20 18:35:00|4363.5|4357.5|4359.5|4353.5|4365.9|4359.9|4359|4353|192
1732128000000|2024-11-20 18:40:00|4359|4353|4354.5|4348.5|4359|4353|4353.4|4347.4|146
1732128300000|2024-11-20 18:45:00|4354|4348|4370|4364|4375.6|4369.6|4351|4345|851
1732128600000|2024-11-20 18:50:00|4370.1|4364.1|4362.1|4356.1|4371.6|4365.6|4358|4352|556
1732128900000|2024-11-20 18:55:00|4361.6|4355.6|4357.6|4351.6|4367.7|4361.7|4356.2|4350.2|1624
1732129200000|2024-11-20 19:00:00|4357.1|4351.1|4347.6|4341.6|4357.1|4351.1|4347|4341|495
1732129500000|2024-11-20 19:05:00|4347.1|4341.1|4340.1|4334.1|4348.1|4342.1|4336.7|4330.7|500
1732129800000|2024-11-20 19:10:00|4340|4334|4339|4333|4345|4339|4336|4330|1322
1732130100000|2024-11-20 19:15:00|4340|4334|4338.1|4332.1|4341.5|4335.5|4334.5|4328.5|683
1732150800000|2024-11-21 01:00:00|4353|4347|4325.5|4319.5|4356.1|4350.1|4324.1|4318.1|179
1732151100000|2024-11-21 01:05:00|4326.5|4320.5|4324.1|4318.1|4328|4322|4321.1|4315.1|42
1732151400000|2024-11-21 01:10:00|4324|4318|4327.6|4321.6|4328.1|4322.1|4321.1|4315.1|43
1732151700000|2024-11-21 01:15:00|4327.5|4321.5|4339.6|4333.6|4341.5|4335.5|4327.5|4321.5|73
1732152000000|2024-11-21 01:20:00|4340.1|4334.1|4336.6|4330.6|4340.6|4334.6|4331.6|4325.6|8
1732152300000|2024-11-21 01:25:00|4336.1|4330.1|4328|4322|4336.6|4330.6|4327.1|4321.1|31
1732152600000|2024-11-21 01:30:00|4327.6|4321.6|4333.6|4327.6|4334.1|4328.1|4327.5|4321.5|11
1732152900000|2024-11-21 01:35:00|4333.1|4327.1|4335.1|4329.1|4338.1|4332.1|4332.6|4326.6|1
1732153200000|2024-11-21 01:40:00|4334.6|4328.6|4332.1|4326.1|4335.6|4329.6|4331.1|4325.1|2
1732153500000|2024-11-21 01:45:00|4332.6|4326.6|4332.1|4326.1|4336.1|4330.1|4331.6|4325.6|7
1732153800000|2024-11-21 01:50:00|4331.6|4325.6|4325.1|4319.1|4332.6|4326.6|4324.1|4318.1|9
1732154100000|2024-11-21 01:55:00|4325.6|4319.6|4327.6|4321.6|4329.6|4323.6|4325.6|4319.6|4
1732154400000|2024-11-21 02:00:00|4328.1|4322.1|4332.6|4326.6|4332.6|4326.6|4327.6|4321.6|1
1732154700000|2024-11-21 02:05:00|4333.6|4327.6|4341.6|4335.6|4341.6|4335.6|4333.6|4327.6|18
1732155000000|2024-11-21 02:10:00|4342.1|4336.1|4343|4337|4344|4338|4340.6|4334.6|11
1732155300000|2024-11-21 02:15:00|4343.1|4337.1|4339.5|4333.5|4343.1|4337.1|4338.6|4332.6|4
1732155600000|2024-11-21 02:20:00|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|0
1732155900000|2024-11-21 02:25:00|4340|4334|4336.6|4330.6|4340.1|4334.1|4335.1|4329.1|1
1732156200000|2024-11-21 02:30:00|4336.1|4330.1|4337.1|4331.1|4340.1|4334.1|4331.6|4325.6|22
1732156500000|2024-11-21 02:35:00|4337.6|4331.6|4337.5|4331.5|4338.6|4332.6|4329.6|4323.6|28
1732156800000|2024-11-21 02:40:00|4337|4331|4328.5|4322.5|4337.5|4331.5|4326.5|4320.5|10
1732157100000|2024-11-21 02:45:00|4329|4323|4312.1|4306.1|4329|4323|4312.1|4306.1|45
1732157400000|2024-11-21 02:50:00|4311.6|4305.6|4300.5|4294.5|4316.5|4310.5|4298.5|4292.5|101
1732157700000|2024-11-21 02:55:00|4301|4295|4305|4299|4305.1|4299.1|4298.5|4292.5|32
1732158000000|2024-11-21 03:00:00|4304.5|4298.5|4311.1|4305.1|4316.6|4310.6|4303.5|4297.5|10
1732158300000|2024-11-21 03:05:00|4312.1|4306.1|4311|4305|4313.1|4307.1|4306.1|4300.1|2
1732158600000|2024-11-21 03:10:00|4310.6|4304.6|4310.5|4304.5|4312.1|4306.1|4307.6|4301.6|9
1732158900000|2024-11-21 03:15:00|4310.6|4304.6|4314|4308|4314|4308|4309.5|4303.5|5
1732159200000|2024-11-21 03:20:00|4313.5|4307.5|4324.5|4318.5|4326|4320|4313.5|4307.5|11
1732159500000|2024-11-21 03:25:00|4325.5|4319.5|4321.5|4315.5|4326.5|4320.5|4320.5|4314.5|21
1732159800000|2024-11-21 03:30:00|4322|4316|4324.4|4318.4|4324.5|4318.5|4321.5|4315.5|11
1732160100000|2024-11-21 03:35:00|4324|4318|4324.5|4318.5|4325|4319|4321|4315|54
1732160400000|2024-11-21 03:40:00|4328.9|4322.9|4332.5|4326.5|4333.5|4327.5|4328.9|4322.9|11
1732160700000|2024-11-21 03:45:00|4331|4325|4330.5|4324.5|4331.5|4325.5|4330.5|4324.5|3
1732161000000|2024-11-21 03:50:00|4329.5|4323.5|4329.5|4323.5|4331.5|4325.5|4329|4323|7
1732161300000|2024-11-21 03:55:00|4330.5|4324.5|4328.5|4322.5|4330.5|4324.5|4326.5|4320.5|0
1732161600000|2024-11-21 04:00:00|4329|4323|4329|4323|4329.5|4323.5|4327.5|4321.5|0
1732161900000|2024-11-21 04:05:00|4330|4324|4332.5|4326.5|4332.5|4326.5|4326.5|4320.5|5
1732162200000|2024-11-21 04:10:00|4331.5|4325.5|4330.5|4324.5|4332.5|4326.5|4330|4324|1
1732162500000|2024-11-21 04:15:00|4331|4325|4329.5|4323.5|4331|4325|4329|4323|0
1732162800000|2024-11-21 04:20:00|4329|4323|4332.5|4326.5|4334|4328|4329|4323|29
1732163100000|2024-11-21 04:25:00|4332|4326|4330.5|4324.5|4332.5|4326.5|4329.5|4323.5|0
1732163400000|2024-11-21 04:30:00|4330|4324|4333|4327|4333.5|4327.5|4329.5|4323.5|4
1732163700000|2024-11-21 04:35:00|4332.5|4326.5|4331|4325|4332.5|4326.5|4331|4325|0
1732164000000|2024-11-21 04:40:00|4331|4325|4331|4325|4331|4325|4331|4325|1
1732164300000|2024-11-21 04:45:00|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4326.5|4320.5|5
1732164600000|2024-11-21 04:50:00|4330|4324|4331|4325|4331|4325|4330|4324|8
1732164900000|2024-11-21 04:55:00|4332.5|4326.5|4330.5|4324.5|4333.5|4327.5|4330.5|4324.5|13
1732165200000|2024-11-21 05:00:00|4331|4325|4331.5|4325.5|4331.5|4325.5|4330.5|4324.5|27
1732165500000|2024-11-21 05:05:00|4330.5|4324.5|4332.5|4326.5|4332.5|4326.5|4330.5|4324.5|6
1732165800000|2024-11-21 05:10:00|4333|4327|4333.5|4327.5|4334|4328|4332.5|4326.5|12
1732166100000|2024-11-21 05:15:00|4334|4328|4336|4330|4338|4332|4332.5|4326.5|16
1732166400000|2024-11-21 05:20:00|4335.5|4329.5|4336.9|4330.9|4336.9|4330.9|4333|4327|34
1732166700000|2024-11-21 05:25:00|4336.4|4330.4|4338.4|4332.4|4338.4|4332.4|4335.4|4329.4|8
1732167000000|2024-11-21 05:30:00|4338.5|4332.5|4334|4328|4339|4333|4331.5|4325.5|6
1732167300000|2024-11-21 05:35:00|4333.5|4327.5|4336.5|4330.5|4339|4333|4332.5|4326.5|11
1732167600000|2024-11-21 05:40:00|4337|4331|4336.5|4330.5|4337|4331|4334.5|4328.5|2
1732167900000|2024-11-21 05:45:00|4337|4331|4336.4|4330.4|4337|4331|4335|4329|1
1732168200000|2024-11-21 05:50:00|4336|4330|4336|4330|4336.5|4330.5|4335|4329|4
1732168500000|2024-11-21 05:55:00|4336.4|4330.4|4329.5|4323.5|4336.4|4330.4|4328|4322|6
1732168800000|2024-11-21 06:00:00|4329|4323|4329.5|4323.5|4330|4324|4328.4|4322.4|0
1732169100000|2024-11-21 06:05:00|4329.4|4323.4|4326|4320|4329.5|4323.5|4326|4320|2
1732169400000|2024-11-21 06:10:00|4326.5|4320.5|4327|4321|4327|4321|4325.5|4319.5|0
1732169700000|2024-11-21 06:15:00|4328.4|4322.4|4332|4326|4332|4326|4328.4|4322.4|8
1732170000000|2024-11-21 06:20:00|4331.9|4325.9|4333.5|4327.5|4334.9|4328.9|4330.4|4324.4|13
1732170300000|2024-11-21 06:25:00|4334|4328|4338.4|4332.4|4338.5|4332.5|4331|4325|10
1732170600000|2024-11-21 06:30:00|4338|4332|4334.5|4328.5|4338|4332|4334|4328|0
1732170900000|2024-11-21 06:35:00|4334|4328|4329.5|4323.5|4334.5|4328.5|4329|4323|6
1732171200000|2024-11-21 06:40:00|4329|4323|4333.5|4327.5|4334|4328|4327.5|4321.5|26
1732171500000|2024-11-21 06:45:00|4333|4327|4329.5|4323.5|4334|4328|4327.5|4321.5|5
1732171800000|2024-11-21 06:50:00|4330|4324|4321|4315|4330.5|4324.5|4320.5|4314.5|69
1732172100000|2024-11-21 06:55:00|4320.5|4314.5|4310|4304|4321.5|4315.5|4303.5|4297.5|49
1732172400000|2024-11-21 07:00:00|4310.5|4304.5|4309.4|4303.4|4314.4|4308.4|4302.9|4296.9|46
1732172700000|2024-11-21 07:05:00|4309|4303|4317|4311|4318|4312|4308|4302|7
1732173000000|2024-11-21 07:10:00|4316|4310|4313.5|4307.5|4320|4314|4312.5|4306.5|9
1732173300000|2024-11-21 07:15:00|4314|4308|4315|4309|4315|4309|4313.9|4307.9|17
1732173600000|2024-11-21 07:20:00|4316|4310|4319.5|4313.5|4322|4316|4316|4310|20
1732173900000|2024-11-21 07:25:00|4320|4314|4315|4309|4320|4314|4314.5|4308.5|29
1732174200000|2024-11-21 07:30:00|4314.5|4308.5|4315|4309|4317|4311|4314.5|4308.5|4
1732174500000|2024-11-21 07:35:00|4315.5|4309.5|4315|4309|4316|4310|4313|4307|4
1732174800000|2024-11-21 07:40:00|4314.5|4308.5|4313|4307|4315|4309|4313|4307|2
1732175100000|2024-11-21 07:45:00|4313.5|4307.5|4312|4306|4313.5|4307.5|4307.5|4301.5|33
1732175400000|2024-11-21 07:50:00|4311.5|4305.5|4324.4|4318.4|4324.9|4318.9|4311.5|4305.5|37
1732175700000|2024-11-21 07:55:00|4324.5|4318.5|4325.5|4319.5|4328|4322|4322|4316|24
1732176000000|2024-11-21 08:00:00|4325|4319|4332|4326|4332|4326|4324.5|4318.5|12
1732176300000|2024-11-21 08:05:00|4331.5|4325.5|4337|4331|4337|4331|4330.9|4324.9|34
1732176600000|2024-11-21 08:10:00|4336.5|4330.5|4343.5|4337.5|4346.5|4340.5|4336.4|4330.4|80
1732176900000|2024-11-21 08:15:00|4343.4|4337.4|4348.4|4342.4|4350.9|4344.9|4342.5|4336.5|31
1732177200000|2024-11-21 08:20:00|4348.5|4342.5|4361.4|4355.4|4367|4361|4348.4|4342.4|269
1732177500000|2024-11-21 08:25:00|4360.9|4354.9|4359.5|4353.5|4366.9|4360.9|4352.4|4346.4|47
1732177800000|2024-11-21 08:30:00|4359.4|4353.4|4352.4|4346.4|4359.9|4353.9|4347.9|4341.9|48
1732178100000|2024-11-21 08:35:00|4352.9|4346.9|4356.4|4350.4|4356.4|4350.4|4348.9|4342.9|36
1732178400000|2024-11-21 08:40:00|4355.4|4349.4|4351.4|4345.4|4355.4|4349.4|4348.9|4342.9|28
1732178700000|2024-11-21 08:45:00|4352.4|4346.4|4357.4|4351.4|4359.9|4353.9|4352.4|4346.4|33
1732179000000|2024-11-21 08:50:00|4357.9|4351.9|4355.4|4349.4|4361.4|4355.4|4354.4|4348.4|7
1732179300000|2024-11-21 08:55:00|4354.4|4348.4|4340.3|4334.3|4354.9|4348.9|4339.9|4333.9|29
1732179600000|2024-11-21 09:00:00|4340.8|4334.8|4338.9|4332.9|4340.8|4334.8|4337.9|4331.9|10
1732179900000|2024-11-21 09:05:00|4339.9|4333.9|4345.4|4339.4|4347.4|4341.4|4336.4|4330.4|17
1732180200000|2024-11-21 09:10:00|4344.4|4338.4|4351.4|4345.4|4352.4|4346.4|4344.4|4338.4|3
1732180500000|2024-11-21 09:15:00|4350.9|4344.9|4352.9|4346.9|4355.9|4349.9|4347.9|4341.9|29
1732180800000|2024-11-21 09:20:00|4351.4|4345.4|4361.9|4355.9|4361.9|4355.9|4349.4|4343.4|38
1732181100000|2024-11-21 09:25:00|4362.4|4356.4|4349.9|4343.9|4362.9|4356.9|4349.4|4343.4|244
1732181400000|2024-11-21 09:30:00|4352.4|4346.4|4358.5|4352.5|4362.9|4356.9|4352.4|4346.4|32
1732181700000|2024-11-21 09:35:00|4359|4353|4360|4354|4362.9|4356.9|4357|4351|19
1732182000000|2024-11-21 09:40:00|4359|4353|4365.4|4359.4|4372|4366|4358.5|4352.5|108
1732182300000|2024-11-21 09:45:00|4364.5|4358.5|4358.9|4352.9|4366.5|4360.5|4358.9|4352.9|12
1732182600000|2024-11-21 09:50:00|4359|4353|4372.4|4366.4|4372.4|4366.4|4359|4353|34
1732182900000|2024-11-21 09:55:00|4371.9|4365.9|4369.5|4363.5|4372|4366|4367|4361|39
1732183200000|2024-11-21 10:00:00|4369|4363|4366.4|4360.4|4370.4|4364.4|4364|4358|90
1732183500000|2024-11-21 10:05:00|4365.9|4359.9|4377|4371|4377|4371|4365.5|4359.5|60
1732183800000|2024-11-21 10:10:00|4376.5|4370.5|4373.5|4367.5|4377.4|4371.4|4373.4|4367.4|27
1732184100000|2024-11-21 10:15:00|4373|4367|4378.9|4372.9|4379|4373|4373|4367|65
1732184400000|2024-11-21 10:20:00|4379.4|4373.4|4374.9|4368.9|4380.4|4374.4|4374.5|4368.5|76
1732184700000|2024-11-21 10:25:00|4374.5|4368.5|4374.5|4368.5|4375.5|4369.5|4372.5|4366.5|64
1732185000000|2024-11-21 10:30:00|4375|4369|4378.5|4372.5|4378.9|4372.9|4373.5|4367.5|17
1732185300000|2024-11-21 10:35:00|4379.4|4373.4|4379.4|4373.4|4379.9|4373.9|4378|4372|80
1732185600000|2024-11-21 10:40:00|4378.9|4372.9|4378.4|4372.4|4378.9|4372.9|4376.5|4370.5|6
1732185900000|2024-11-21 10:45:00|4377.5|4371.5|4378.4|4372.4|4378.4|4372.4|4375.4|4369.4|3
1732186200000|2024-11-21 10:50:00|4378.9|4372.9|4379.4|4373.4|4379.9|4373.9|4377.9|4371.9|25
1732186500000|2024-11-21 10:55:00|4378.9|4372.9|4379.4|4373.4|4379.9|4373.9|4377.9|4371.9|14
1732186800000|2024-11-21 11:00:00|4378.9|4372.9|4378.4|4372.4|4379.4|4373.4|4377.9|4371.9|27
1732187100000|2024-11-21 11:05:00|4377.9|4371.9|4379.9|4373.9|4382.9|4376.9|4377.9|4371.9|23
1732187400000|2024-11-21 11:10:00|4378.9|4372.9|4381.4|4375.4|4381.9|4375.9|4375.4|4369.4|34
1732187700000|2024-11-21 11:15:00|4381.9|4375.9|4383.9|4377.9|4386.9|4380.9|4381.9|4375.9|60
1732188000000|2024-11-21 11:20:00|4384|4378|4386.5|4380.5|4386.9|4380.9|4383.4|4377.4|19
1732188300000|2024-11-21 11:25:00|4386.9|4380.9|4387.4|4381.4|4388.9|4382.9|4383.4|4377.4|22
1732188600000|2024-11-21 11:30:00|4386.9|4380.9|4386.4|4380.4|4387.4|4381.4|4385.4|4379.4|11
1732188900000|2024-11-21 11:35:00|4386.9|4380.9|4386.4|4380.4|4388.4|4382.4|4385.9|4379.9|4
1732189200000|2024-11-21 11:40:00|4387.4|4381.4|4385.9|4379.9|4387.4|4381.4|4385.9|4379.9|19
1732189500000|2024-11-21 11:45:00|4384.4|4378.4|4380.9|4374.9|4385.9|4379.9|4380.9|4374.9|8
1732189800000|2024-11-21 11:50:00|4380.4|4374.4|4383.4|4377.4|4384.9|4378.9|4380.4|4374.4|32
1732190100000|2024-11-21 11:55:00|4383.9|4377.9|4381.4|4375.4|4387.9|4381.9|4381.4|4375.4|8
1732190400000|2024-11-21 12:00:00|4381.9|4375.9|4375.4|4369.4|4381.9|4375.9|4374.9|4368.9|29
1732190700000|2024-11-21 12:05:00|4376.4|4370.4|4376.9|4370.9|4377.9|4371.9|4372.9|4366.9|19
1732191000000|2024-11-21 12:10:00|4377.4|4371.4|4373.4|4367.4|4379.4|4373.4|4373.4|4367.4|4
1732191300000|2024-11-21 12:15:00|4373.9|4367.9|4375|4369|4379.4|4373.4|4372.9|4366.9|62
1732191600000|2024-11-21 12:20:00|4375.5|4369.5|4375.4|4369.4|4375.9|4369.9|4372.9|4366.9|15
1732191900000|2024-11-21 12:25:00|4375.9|4369.9|4378.4|4372.4|4378.4|4372.4|4373.4|4367.4|81
1732192200000|2024-11-21 12:30:00|4378.9|4372.9|4375.5|4369.5|4380.9|4374.9|4375.4|4369.4|66
1732192500000|2024-11-21 12:35:00|4373.5|4367.5|4374.4|4368.4|4374.4|4368.4|4373|4367|16
1732192800000|2024-11-21 12:40:00|4373.5|4367.5|4373.9|4367.9|4378.4|4372.4|4373|4367|17
1732193100000|2024-11-21 12:45:00|4373.5|4367.5|4372|4366|4375.5|4369.5|4372|4366|35
1732193400000|2024-11-21 12:50:00|4372.5|4366.5|4373|4367|4373.5|4367.5|4371.5|4365.5|122
1732193700000|2024-11-21 12:55:00|4374.5|4368.5|4362.9|4356.9|4374.5|4368.5|4361.4|4355.4|315
1732194000000|2024-11-21 13:00:00|4362.4|4356.4|4359.5|4353.5|4364.4|4358.4|4356|4350|27
1732194300000|2024-11-21 13:05:00|4359.4|4353.4|4362.4|4356.4|4362.4|4356.4|4355.9|4349.9|156
1732194600000|2024-11-21 13:10:00|4361.4|4355.4|4364|4358|4373.4|4367.4|4361.4|4355.4|155
1732194900000|2024-11-21 13:15:00|4358.5|4352.5|4352.4|4346.4|4360.4|4354.4|4347.4|4341.4|97
1732195200000|2024-11-21 13:20:00|4353.4|4347.4|4357.4|4351.4|4358.4|4352.4|4348.9|4342.9|304
1732195500000|2024-11-21 13:25:00|4356.9|4350.9|4361.5|4355.5|4362.9|4356.9|4353.5|4347.5|155
1732195800000|2024-11-21 13:30:00|4362|4356|4352.9|4346.9|4366.9|4360.9|4351.9|4345.9|206
1732196100000|2024-11-21 13:35:00|4352.4|4346.4|4345.4|4339.4|4356.4|4350.4|4345.4|4339.4|44
1732196400000|2024-11-21 13:40:00|4344.9|4338.9|4342.9|4336.9|4345.9|4339.9|4338.5|4332.5|112
1732199400000|2024-11-21 14:30:00|4336|4330|4318.4|4312.4|4344.9|4338.9|4315.9|4309.9|610
1732199700000|2024-11-21 14:35:00|4317.9|4311.9|4291.4|4285.4|4318.9|4312.9|4283.9|4277.9|848
1732200000000|2024-11-21 14:40:00|4290.9|4284.9|4280.9|4274.9|4293.4|4287.4|4274.9|4268.9|372
1732200300000|2024-11-21 14:45:00|4280.5|4274.5|4293.9|4287.9|4300|4294|4280|4274|589
1732200600000|2024-11-21 14:50:00|4293|4287|4291.5|4285.5|4295.9|4289.9|4289|4283|184
1732200900000|2024-11-21 14:55:00|4292|4286|4312.9|4306.9|4318|4312|4292|4286|371
1732201200000|2024-11-21 15:00:00|4312.5|4306.5|4296.5|4290.5|4312.5|4306.5|4296|4290|186
1732201500000|2024-11-21 15:05:00|4296|4290|4296.5|4290.5|4313.9|4307.9|4295|4289|131
1732201800000|2024-11-21 15:10:00|4296.9|4290.9|4303.9|4297.9|4309|4303|4296.4|4290.4|172
1732202100000|2024-11-21 15:15:00|4304.4|4298.4|4292.9|4286.9|4308.4|4302.4|4292.9|4286.9|278
1732202400000|2024-11-21 15:20:00|4293.9|4287.9|4288.9|4282.9|4294.4|4288.4|4283.9|4277.9|235
1732202700000|2024-11-21 15:25:00|4288.4|4282.4|4295|4289|4301|4295|4285.9|4279.9|651
1732203000000|2024-11-21 15:30:00|4296|4290|4294|4288|4298|4292|4291|4285|212
1732203300000|2024-11-21 15:35:00|4293.9|4287.9|4291.5|4285.5|4294.4|4288.4|4291|4285|321
1732203600000|2024-11-21 15:40:00|4291|4285|4265.4|4259.4|4292|4286|4264.5|4258.5|506
1732203900000|2024-11-21 15:45:00|4265|4259|4247.5|4241.5|4266|4260|4242.9|4236.9|493
1732204200000|2024-11-21 15:50:00|4247.4|4241.4|4250.5|4244.5|4251|4245|4239|4233|350
1732204500000|2024-11-21 15:55:00|4249.5|4243.5|4245.5|4239.5|4252|4246|4238|4232|290
1732204800000|2024-11-21 16:00:00|4245.4|4239.4|4233|4227|4245.4|4239.4|4230.9|4224.9|362
1732205100000|2024-11-21 16:05:00|4232.5|4226.5|4242.5|4236.5|4249|4243|4231|4225|263
1732205400000|2024-11-21 16:10:00|4243|4237|4258|4252|4259.9|4253.9|4240.5|4234.5|176
1732205700000|2024-11-21 16:15:00|4257.5|4251.5|4253.5|4247.5|4267|4261|4253|4247|264
1732206000000|2024-11-21 16:20:00|4254|4248|4264.5|4258.5|4265|4259|4254|4248|256
1732206300000|2024-11-21 16:25:00|4263|4257|4260.5|4254.5|4266|4260|4256|4250|238
1732206600000|2024-11-21 16:30:00|4261.5|4255.5|4258|4252|4264.5|4258.5|4255|4249|271
1732206900000|2024-11-21 16:35:00|4257.5|4251.5|4262|4256|4265|4259|4255|4249|223
1732207200000|2024-11-21 16:40:00|4263.5|4257.5|4256|4250|4263.5|4257.5|4255|4249|123
1732207500000|2024-11-21 16:45:00|4255.5|4249.5|4252.1|4246.1|4256|4250|4247|4241|138
1732207800000|2024-11-21 16:50:00|4253|4247|4248.1|4242.1|4254.6|4248.6|4247|4241|106
1732208100000|2024-11-21 16:55:00|4247.1|4241.1|4239.1|4233.1|4247.1|4241.1|4239.1|4233.1|264
1732208400000|2024-11-21 17:00:00|4238.6|4232.6|4236.6|4230.6|4243.1|4237.1|4235.1|4229.1|178
1732208700000|2024-11-21 17:05:00|4237.1|4231.1|4238.1|4232.1|4239.6|4233.6|4236.1|4230.1|227
1732209000000|2024-11-21 17:10:00|4237.6|4231.6|4234.6|4228.6|4241.1|4235.1|4234.1|4228.1|153
1732209300000|2024-11-21 17:15:00|4235.1|4229.1|4217.1|4211.1|4235.1|4229.1|4215|4209|686
1732209600000|2024-11-21 17:20:00|4219.1|4213.1|4222.1|4216.1|4230.6|4224.6|4217.1|4211.1|282
1732209900000|2024-11-21 17:25:00|4221.1|4215.1|4210.6|4204.6|4222.6|4216.6|4206.5|4200.5|579
1732210200000|2024-11-21 17:30:00|4210.1|4204.1|4216.1|4210.1|4219.6|4213.6|4205.1|4199.1|313
1732210500000|2024-11-21 17:35:00|4217.6|4211.6|4213.1|4207.1|4218.1|4212.1|4211.1|4205.1|181
1732210800000|2024-11-21 17:40:00|4212.6|4206.6|4217.6|4211.6|4228.1|4222.1|4210.6|4204.6|276
1732211100000|2024-11-21 17:45:00|4218.1|4212.1|4223.1|4217.1|4230.6|4224.6|4218|4212|176
1732211400000|2024-11-21 17:50:00|4222.1|4216.1|4213.6|4207.6|4222.1|4216.1|4210.6|4204.6|119
1732211700000|2024-11-21 17:55:00|4214.1|4208.1|4223.1|4217.1|4225.6|4219.6|4211.2|4205.2|206
1732212000000|2024-11-21 18:00:00|4222.6|4216.6|4234.1|4228.1|4234.1|4228.1|4218.1|4212.1|179
1732212300000|2024-11-21 18:05:00|4233.6|4227.6|4239.6|4233.6|4242.6|4236.6|4230.6|4224.6|549
1732212600000|2024-11-21 18:10:00|4240.1|4234.1|4240.1|4234.1|4245.1|4239.1|4238.1|4232.1|134
1732212900000|2024-11-21 18:15:00|4240.6|4234.6|4245.1|4239.1|4247.1|4241.1|4238.1|4232.1|292
1732213200000|2024-11-21 18:20:00|4244.1|4238.1|4231.6|4225.6|4245.1|4239.1|4230.6|4224.6|100
1732213500000|2024-11-21 18:25:00|4230.6|4224.6|4244.1|4238.1|4248.6|4242.6|4229.6|4223.6|647
1732213800000|2024-11-21 18:30:00|4243.6|4237.6|4251.5|4245.5|4256.6|4250.6|4243.6|4237.6|219
1732214100000|2024-11-21 18:35:00|4251.1|4245.1|4250.1|4244.1|4255.1|4249.1|4247.1|4241.1|192
1732214400000|2024-11-21 18:40:00|4251.1|4245.1|4241.1|4235.1|4253.1|4247.1|4240.1|4234.1|163
1732214700000|2024-11-21 18:45:00|4240.6|4234.6|4235.1|4229.1|4242.6|4236.6|4235.1|4229.1|166
1732215000000|2024-11-21 18:50:00|4234.6|4228.6|4236.1|4230.1|4239.1|4233.1|4234.1|4228.1|260
1732215300000|2024-11-21 18:55:00|4235.6|4229.6|4231.6|4225.6|4238.1|4232.1|4231.1|4225.1|155
1732215600000|2024-11-21 19:00:00|4231.1|4225.1|4225.1|4219.1|4231.1|4225.1|4223.6|4217.6|633
1732215900000|2024-11-21 19:05:00|4224.1|4218.1|4228.1|4222.1|4228.6|4222.6|4220.1|4214.1|335
1732216200000|2024-11-21 19:10:00|4228|4222|4234.1|4228.1|4234.1|4228.1|4219.1|4213.1|908
1732216500000|2024-11-21 19:15:00|4234|4228|4236.1|4230.1|4241.1|4235.1|4234|4228|674
1732237200000|2024-11-22 01:00:00|4238.6|4232.6|4236.1|4230.1|4252.1|4246.1|4236.1|4230.1|149
1732237500000|2024-11-22 01:05:00|4232.5|4226.5|4225.5|4219.5|4233|4227|4224.5|4218.5|160
1732237800000|2024-11-22 01:10:00|4225|4219|4227.5|4221.5|4230.5|4224.5|4223.5|4217.5|24
1732238100000|2024-11-22 01:15:00|4227.6|4221.6|4226.6|4220.6|4228.1|4222.1|4224.6|4218.6|15
1732238400000|2024-11-22 01:20:00|4226.1|4220.1|4225.6|4219.6|4229.1|4223.1|4224.6|4218.6|17
1732238700000|2024-11-22 01:25:00|4225.1|4219.1|4226.6|4220.6|4227.1|4221.1|4223.6|4217.6|11
1732239000000|2024-11-22 01:30:00|4226.1|4220.1|4231|4225|4231|4225|4224.6|4218.6|68
1732239300000|2024-11-22 01:35:00|4229.1|4223.1|4240|4234|4240|4234|4228.6|4222.6|69
1732239600000|2024-11-22 01:40:00|4239.5|4233.5|4231.6|4225.6|4240|4234|4231.6|4225.6|16
1732239900000|2024-11-22 01:45:00|4231.1|4225.1|4229.1|4223.1|4232.1|4226.1|4227.1|4221.1|29
1732240200000|2024-11-22 01:50:00|4229.6|4223.6|4234.5|4228.5|4236.5|4230.5|4229.1|4223.1|128
1732240500000|2024-11-22 01:55:00|4233.5|4227.5|4230.5|4224.5|4234|4228|4230.5|4224.5|9
1732240800000|2024-11-22 02:00:00|4230|4224|4237|4231|4238.5|4232.5|4230|4224|2
1732241100000|2024-11-22 02:05:00|4236|4230|4232.6|4226.6|4238.5|4232.5|4232.6|4226.6|40
1732241400000|2024-11-22 02:10:00|4232.1|4226.1|4235.1|4229.1|4235.1|4229.1|4232.1|4226.1|11
1732241700000|2024-11-22 02:15:00|4234.5|4228.5|4233.6|4227.6|4234.6|4228.6|4232.6|4226.6|4
1732242000000|2024-11-22 02:20:00|4234.1|4228.1|4234.5|4228.5|4236.6|4230.6|4233.1|4227.1|8
1732242300000|2024-11-22 02:25:00|4234.6|4228.6|4236.1|4230.1|4236.6|4230.6|4234.1|4228.1|0
1732242600000|2024-11-22 02:30:00|4235.6|4229.6|4234.1|4228.1|4237|4231|4232.1|4226.1|5
1732242900000|2024-11-22 02:35:00|4233.6|4227.6|4243|4237|4243|4237|4233.1|4227.1|9
1732243200000|2024-11-22 02:40:00|4242.5|4236.5|4246.5|4240.5|4248.5|4242.5|4242.1|4236.1|33
1732243500000|2024-11-22 02:45:00|4247|4241|4235|4229|4247|4241|4234.5|4228.5|5
1732243800000|2024-11-22 02:50:00|4234.5|4228.5|4240.6|4234.6|4241|4235|4234|4228|1
1732244100000|2024-11-22 02:55:00|4241|4235|4240.5|4234.5|4244.5|4238.5|4238.6|4232.6|20
1732244400000|2024-11-22 03:00:00|4240|4234|4239|4233|4240|4234|4235.1|4229.1|2
1732244700000|2024-11-22 03:05:00|4238.5|4232.5|4243.6|4237.6|4245|4239|4236.6|4230.6|14
1732245000000|2024-11-22 03:10:00|4244.1|4238.1|4252.5|4246.5|4254|4248|4243.6|4237.6|59
1732245300000|2024-11-22 03:15:00|4253|4247|4255|4249|4255|4249|4249.5|4243.5|11
1732245600000|2024-11-22 03:20:00|4255.1|4249.1|4247.5|4241.5|4256|4250|4246|4240|5
1732245900000|2024-11-22 03:25:00|4247.6|4241.6|4243|4237|4248.5|4242.5|4242.6|4236.6|1
1732246200000|2024-11-22 03:30:00|4242.6|4236.6|4237.5|4231.5|4242.6|4236.6|4233.6|4227.6|3
1732246500000|2024-11-22 03:35:00|4237|4231|4241|4235|4242|4236|4237|4231|1
1732246800000|2024-11-22 03:40:00|4241.5|4235.5|4239.6|4233.6|4241.6|4235.6|4238.1|4232.1|2
1732247100000|2024-11-22 03:45:00|4240.6|4234.6|4239.1|4233.1|4243.1|4237.1|4238.6|4232.6|0
1732247400000|2024-11-22 03:50:00|4239.6|4233.6|4241.1|4235.1|4242.5|4236.5|4239.6|4233.6|0
1732247700000|2024-11-22 03:55:00|4241.6|4235.6|4242.1|4236.1|4244.1|4238.1|4241.1|4235.1|0
1732248000000|2024-11-22 04:00:00|4242|4236|4242.5|4236.5|4243.1|4237.1|4241.6|4235.6|0
1732248300000|2024-11-22 04:05:00|4242.6|4236.6|4241.1|4235.1|4243.6|4237.6|4241.1|4235.1|0
1732248600000|2024-11-22 04:10:00|4241.6|4235.6|4242.6|4236.6|4243.1|4237.1|4241.6|4235.6|4
1732248900000|2024-11-22 04:15:00|4243.5|4237.5|4244.5|4238.5|4245|4239|4243.1|4237.1|0
1732249200000|2024-11-22 04:20:00|4244.1|4238.1|4239.6|4233.6|4244.1|4238.1|4239.1|4233.1|3
1732249500000|2024-11-22 04:25:00|4239.1|4233.1|4242.5|4236.5|4242.5|4236.5|4239.1|4233.1|0
1732249800000|2024-11-22 04:30:00|4243|4237|4240.6|4234.6|4243|4237|4240.6|4234.6|0
1732250100000|2024-11-22 04:35:00|4238.6|4232.6|4239.6|4233.6|4240.6|4234.6|4238.6|4232.6|0
1732250400000|2024-11-22 04:40:00|4240.6|4234.6|4240.6|4234.6|4241|4235|4239.6|4233.6|0
1732250700000|2024-11-22 04:45:00|4241.1|4235.1|4242.6|4236.6|4243|4237|4240.6|4234.6|1
1732251000000|2024-11-22 04:50:00|4243.1|4237.1|4239.6|4233.6|4243.6|4237.6|4239.6|4233.6|22
1732251300000|2024-11-22 04:55:00|4238.2|4232.2|4235.5|4229.5|4238.2|4232.2|4233|4227|37
1732251600000|2024-11-22 05:00:00|4236.5|4230.5|4237.5|4231.5|4237.5|4231.5|4236.5|4230.5|2
1732251900000|2024-11-22 05:05:00|4236.1|4230.1|4237.1|4231.1|4239.1|4233.1|4236.1|4230.1|0
1732252200000|2024-11-22 05:10:00|4237.5|4231.5|4235.5|4229.5|4238.5|4232.5|4235.5|4229.5|2
1732252500000|2024-11-22 05:15:00|4235.1|4229.1|4226.6|4220.6|4235.1|4229.1|4226.6|4220.6|15
1732252800000|2024-11-22 05:20:00|4227.1|4221.1|4228.6|4222.6|4229.6|4223.6|4226.6|4220.6|1
1732253100000|2024-11-22 05:25:00|4228.5|4222.5|4224.6|4218.6|4228.6|4222.6|4224.6|4218.6|0
1732253400000|2024-11-22 05:30:00|4224.5|4218.5|4225.6|4219.6|4225.6|4219.6|4221.1|4215.1|6
1732253700000|2024-11-22 05:35:00|4226.1|4220.1|4224.1|4218.1|4226.6|4220.6|4222.1|4216.1|0
1732254000000|2024-11-22 05:40:00|4224.6|4218.6|4225.6|4219.6|4226.6|4220.6|4222.6|4216.6|0
1732254300000|2024-11-22 05:45:00|4225.1|4219.1|4229.1|4223.1|4229.1|4223.1|4224.6|4218.6|7
1732254600000|2024-11-22 05:50:00|4228.6|4222.6|4225.6|4219.6|4229.1|4223.1|4224.6|4218.6|1
1732254900000|2024-11-22 05:55:00|4226.1|4220.1|4223.1|4217.1|4228|4222|4223.1|4217.1|3
1732255200000|2024-11-22 06:00:00|4222.6|4216.6|4226.1|4220.1|4227.1|4221.1|4222.6|4216.6|6
1732255500000|2024-11-22 06:05:00|4226.6|4220.6|4226.1|4220.1|4227.6|4221.6|4223.1|4217.1|13
1732255800000|2024-11-22 06:10:00|4225.6|4219.6|4223.6|4217.6|4225.6|4219.6|4223.1|4217.1|2
1732256100000|2024-11-22 06:15:00|4224.1|4218.1|4220.6|4214.6|4224.1|4218.1|4220.1|4214.1|12
1732256400000|2024-11-22 06:20:00|4221.1|4215.1|4223.6|4217.6|4225.1|4219.1|4220.6|4214.6|4
1732256700000|2024-11-22 06:25:00|4223.1|4217.1|4227.1|4221.1|4228.6|4222.6|4223.1|4217.1|2
1732257000000|2024-11-22 06:30:00|4227.6|4221.6|4223.1|4217.1|4228.6|4222.6|4220.6|4214.6|5
1732257300000|2024-11-22 06:35:00|4222.6|4216.6|4217.6|4211.6|4223.1|4217.1|4217.1|4211.1|1
1732257600000|2024-11-22 06:40:00|4218.1|4212.1|4220.6|4214.6|4222.1|4216.1|4217.1|4211.1|0
1732257900000|2024-11-22 06:45:00|4221|4215|4221.6|4215.6|4223.1|4217.1|4217.1|4211.1|9
1732258200000|2024-11-22 06:50:00|4221.5|4215.5|4216.1|4210.1|4221.6|4215.6|4214.1|4208.1|3
1732258500000|2024-11-22 06:55:00|4216.6|4210.6|4215.6|4209.6|4216.6|4210.6|4213.6|4207.6|4
1732258800000|2024-11-22 07:00:00|4215.1|4209.1|4212.6|4206.6|4217.1|4211.1|4212.1|4206.1|184
1732259100000|2024-11-22 07:05:00|4211.1|4205.1|4212.6|4206.6|4213.1|4207.1|4210.1|4204.1|16
1732259400000|2024-11-22 07:10:00|4213.1|4207.1|4210.6|4204.6|4213.1|4207.1|4208.1|4202.1|15
1732259700000|2024-11-22 07:15:00|4210.5|4204.5|4220.5|4214.5|4222.1|4216.1|4210.1|4204.1|42
1732260000000|2024-11-22 07:20:00|4221|4215|4228.5|4222.5|4228.5|4222.5|4220.5|4214.5|18
1732260300000|2024-11-22 07:25:00|4228|4222|4233.6|4227.6|4238.5|4232.5|4227|4221|49
1732260600000|2024-11-22 07:30:00|4233.5|4227.5|4247.6|4241.6|4247.6|4241.6|4231.5|4225.5|78
1732260900000|2024-11-22 07:35:00|4248|4242|4246|4240|4248|4242|4242|4236|28
1732261200000|2024-11-22 07:40:00|4246.5|4240.5|4257.6|4251.6|4264|4258|4246.5|4240.5|190
1732261500000|2024-11-22 07:45:00|4257.1|4251.1|4255|4249|4264.1|4258.1|4249.1|4243.1|25
1732261800000|2024-11-22 07:50:00|4254.1|4248.1|4255.1|4249.1|4258.1|4252.1|4254.1|4248.1|18
1732262100000|2024-11-22 07:55:00|4255|4249|4246.1|4240.1|4255|4249|4243.6|4237.6|7
1732262400000|2024-11-22 08:00:00|4245.6|4239.6|4237.6|4231.6|4245.6|4239.6|4234.6|4228.6|2
1732262700000|2024-11-22 08:05:00|4237.1|4231.1|4242.6|4236.6|4246.6|4240.6|4236.1|4230.1|9
1732263000000|2024-11-22 08:10:00|4243.1|4237.1|4248.6|4242.6|4249.1|4243.1|4243.1|4237.1|0
1732263300000|2024-11-22 08:15:00|4246.6|4240.6|4237.6|4231.6|4246.6|4240.6|4236.1|4230.1|3
1732263600000|2024-11-22 08:20:00|4238.1|4232.1|4242.1|4236.1|4242.5|4236.5|4238.1|4232.1|3
1732263900000|2024-11-22 08:25:00|4241.6|4235.6|4240|4234|4243.1|4237.1|4237.1|4231.1|5
1732264200000|2024-11-22 08:30:00|4239.1|4233.1|4238.6|4232.6|4244.5|4238.5|4235.6|4229.6|4
1732264500000|2024-11-22 08:35:00|4239.5|4233.5|4237|4231|4241|4235|4235.1|4229.1|8
1732264800000|2024-11-22 08:40:00|4236.5|4230.5|4236.5|4230.5|4239|4233|4233.6|4227.6|19
1732265100000|2024-11-22 08:45:00|4236.6|4230.6|4234.6|4228.6|4236.6|4230.6|4233|4227|3
1732265400000|2024-11-22 08:50:00|4233.5|4227.5|4235.5|4229.5|4236|4230|4229.6|4223.6|13
1732265700000|2024-11-22 08:55:00|4235.6|4229.6|4225.5|4219.5|4235.6|4229.6|4224.6|4218.6|134
1732266000000|2024-11-22 09:00:00|4225|4219|4221|4215|4228|4222|4220.5|4214.5|29
1732266300000|2024-11-22 09:05:00|4221.5|4215.5|4216.5|4210.5|4223.5|4217.5|4215|4209|5
1732266600000|2024-11-22 09:10:00|4216|4210|4204.5|4198.5|4216|4210|4202|4196|46
1732266900000|2024-11-22 09:15:00|4204|4198|4202.5|4196.5|4206|4200|4202|4196|7
1732267200000|2024-11-22 09:20:00|4203|4197|4209.5|4203.5|4211.5|4205.5|4202.5|4196.5|14
1732267500000|2024-11-22 09:25:00|4208.5|4202.5|4217.5|4211.5|4218|4212|4206.5|4200.5|10
1732267800000|2024-11-22 09:30:00|4218|4212|4205.5|4199.5|4222.5|4216.5|4205.5|4199.5|132
1732268100000|2024-11-22 09:35:00|4206|4200|4212.5|4206.5|4214|4208|4205.5|4199.5|7
1732268400000|2024-11-22 09:40:00|4212|4206|4210.5|4204.5|4213.5|4207.5|4206.5|4200.5|3
1732268700000|2024-11-22 09:45:00|4211|4205|4192|4186|4211.5|4205.5|4192|4186|67
1732269000000|2024-11-22 09:50:00|4191.5|4185.5|4198|4192|4202.5|4196.5|4190|4184|20
1732269300000|2024-11-22 09:55:00|4198.5|4192.5|4192.5|4186.5|4198.5|4192.5|4190.6|4184.6|161
1732269600000|2024-11-22 10:00:00|4193.5|4187.5|4202.5|4196.5|4203.5|4197.5|4193.5|4187.5|219
1732269900000|2024-11-22 10:05:00|4203|4197|4202|4196|4204|4198|4201|4195|3
1732270200000|2024-11-22 10:10:00|4203.5|4197.5|4201.5|4195.5|4204|4198|4197.5|4191.5|100
1732270500000|2024-11-22 10:15:00|4202|4196|4203.5|4197.5|4204|4198|4201.5|4195.5|69
1732270800000|2024-11-22 10:20:00|4205|4199|4199|4193|4210.5|4204.5|4198.5|4192.5|21
1732271100000|2024-11-22 10:25:00|4198.5|4192.5|4196|4190|4202.5|4196.5|4194.5|4188.5|15
1732271400000|2024-11-22 10:30:00|4195.5|4189.5|4200|4194|4202.5|4196.5|4191.5|4185.5|20
1732271700000|2024-11-22 10:35:00|4200.5|4194.5|4198|4192|4202|4196|4195.5|4189.5|11
1732272000000|2024-11-22 10:40:00|4197.5|4191.5|4203.5|4197.5|4206|4200|4195|4189|82
1732272300000|2024-11-22 10:45:00|4204|4198|4208|4202|4209.5|4203.5|4203|4197|1
1732272600000|2024-11-22 10:50:00|4207.5|4201.5|4211.5|4205.5|4212|4206|4206.5|4200.5|13
1732272900000|2024-11-22 10:55:00|4211|4205|4211|4205|4212|4206|4209.5|4203.5|2
1732273200000|2024-11-22 11:00:00|4210.5|4204.5|4212|4206|4212|4206|4208.5|4202.5|23
1732273500000|2024-11-22 11:05:00|4211.5|4205.5|4211|4205|4212|4206|4210.5|4204.5|2
1732273800000|2024-11-22 11:10:00|4209|4203|4211.6|4205.6|4212.1|4206.1|4208|4202|345
1732274100000|2024-11-22 11:15:00|4210.6|4204.6|4205.6|4199.6|4210.6|4204.6|4204.6|4198.6|0
1732274400000|2024-11-22 11:20:00|4205.1|4199.1|4207.1|4201.1|4208.1|4202.1|4204.6|4198.6|6
1732274700000|2024-11-22 11:25:00|4206.6|4200.6|4197.6|4191.6|4207.1|4201.1|4197.6|4191.6|24
1732275000000|2024-11-22 11:30:00|4198.6|4192.6|4196.1|4190.1|4199.1|4193.1|4194.6|4188.6|3
1732275300000|2024-11-22 11:35:00|4195.6|4189.6|4195.6|4189.6|4197.6|4191.6|4193.6|4187.6|33
1732275600000|2024-11-22 11:40:00|4194.6|4188.6|4188.1|4182.1|4194.6|4188.6|4187.1|4181.1|73
1732275900000|2024-11-22 11:45:00|4188.6|4182.6|4193.6|4187.6|4194.1|4188.1|4186.6|4180.6|13
1732276200000|2024-11-22 11:50:00|4193.1|4187.1|4193.1|4187.1|4193.6|4187.6|4192.1|4186.1|12
1732276500000|2024-11-22 11:55:00|4193.6|4187.6|4193.1|4187.1|4197.1|4191.1|4192.1|4186.1|5
1732276800000|2024-11-22 12:00:00|4193.6|4187.6|4192.1|4186.1|4196.6|4190.6|4189.6|4183.6|25
1732277100000|2024-11-22 12:05:00|4191.6|4185.6|4193.1|4187.1|4195.1|4189.1|4191.6|4185.6|16
1732277400000|2024-11-22 12:10:00|4192.6|4186.6|4198.6|4192.6|4200.6|4194.6|4191.6|4185.6|20
1732277700000|2024-11-22 12:15:00|4197.6|4191.6|4199.6|4193.6|4201.6|4195.6|4197.6|4191.6|40
1732278000000|2024-11-22 12:20:00|4199.1|4193.1|4197.1|4191.1|4202.1|4196.1|4196.1|4190.1|8
1732278300000|2024-11-22 12:25:00|4196.6|4190.6|4186.5|4180.5|4196.6|4190.6|4186.1|4180.1|15
1732278600000|2024-11-22 12:30:00|4186.6|4180.6|4187.6|4181.6|4191.5|4185.5|4183.6|4177.6|35
1732278900000|2024-11-22 12:35:00|4188.1|4182.1|4189.6|4183.6|4193|4187|4188.1|4182.1|66
1732279200000|2024-11-22 12:40:00|4190.1|4184.1|4190.5|4184.5|4191.5|4185.5|4186.5|4180.5|3
1732279500000|2024-11-22 12:45:00|4190.1|4184.1|4190.6|4184.6|4192.1|4186.1|4187.1|4181.1|14
1732279800000|2024-11-22 12:50:00|4191.6|4185.6|4201.6|4195.6|4202.1|4196.1|4188.1|4182.1|64
1732280100000|2024-11-22 12:55:00|4202.1|4196.1|4193.6|4187.6|4202.1|4196.1|4190.6|4184.6|13
1732280400000|2024-11-22 13:00:00|4193.1|4187.1|4184.1|4178.1|4195.1|4189.1|4182.6|4176.6|56
1732280700000|2024-11-22 13:05:00|4183.6|4177.6|4193.6|4187.6|4196.6|4190.6|4182.6|4176.6|51
1732281000000|2024-11-22 13:10:00|4194.1|4188.1|4194.1|4188.1|4200.1|4194.1|4193.6|4187.6|26
1732281300000|2024-11-22 13:15:00|4193.6|4187.6|4196.6|4190.6|4198.6|4192.6|4191.6|4185.6|129
1732281600000|2024-11-22 13:20:00|4196.1|4190.1|4200.6|4194.6|4205.6|4199.6|4192.1|4186.1|387
1732281900000|2024-11-22 13:25:00|4201.1|4195.1|4207.1|4201.1|4207.1|4201.1|4200.1|4194.1|92
1732282200000|2024-11-22 13:30:00|4207.6|4201.6|4208.6|4202.6|4212.1|4206.1|4203.6|4197.6|214
1732282500000|2024-11-22 13:35:00|4208.1|4202.1|4213.6|4207.6|4215.6|4209.6|4208.1|4202.1|95
1732282800000|2024-11-22 13:40:00|4214.1|4208.1|4212.1|4206.1|4218.6|4212.6|4212.1|4206.1|57
1732285800000|2024-11-22 14:30:00|4220.5|4214.5|4209.6|4203.6|4221.1|4215.1|4203.6|4197.6|631
1732286100000|2024-11-22 14:35:00|4208.6|4202.6|4199.1|4193.1|4213.6|4207.6|4199.1|4193.1|465
1732286400000|2024-11-22 14:40:00|4198.1|4192.1|4208.1|4202.1|4209.6|4203.6|4195.1|4189.1|184
1732286700000|2024-11-22 14:45:00|4207.1|4201.1|4207.6|4201.6|4214.1|4208.1|4202.6|4196.6|152
1732287000000|2024-11-22 14:50:00|4208.1|4202.1|4207.6|4201.6|4216.5|4210.5|4207.1|4201.1|403
1732287300000|2024-11-22 14:55:00|4207.1|4201.1|4206.1|4200.1|4210.1|4204.1|4203.6|4197.6|74
1732287600000|2024-11-22 15:00:00|4207.1|4201.1|4204.6|4198.6|4209.1|4203.1|4203.1|4197.1|153
1732287900000|2024-11-22 15:05:00|4204.1|4198.1|4202.1|4196.1|4207.1|4201.1|4198.6|4192.6|135
1732288200000|2024-11-22 15:10:00|4205.1|4199.1|4216.6|4210.6|4217.1|4211.1|4203.6|4197.6|253
1732288500000|2024-11-22 15:15:00|4216.1|4210.1|4192.1|4186.1|4217.6|4211.6|4191.1|4185.1|140
1732288800000|2024-11-22 15:20:00|4192.6|4186.6|4189.1|4183.1|4196.6|4190.6|4187.1|4181.1|873
1732289100000|2024-11-22 15:25:00|4189.6|4183.6|4187.6|4181.6|4192.6|4186.6|4187.1|4181.1|49
1732289400000|2024-11-22 15:30:00|4188.1|4182.1|4172.6|4166.6|4189.1|4183.1|4172.1|4166.1|572
1732289700000|2024-11-22 15:35:00|4172.1|4166.1|4164.1|4158.1|4174.6|4168.6|4163.6|4157.6|248
1732290000000|2024-11-22 15:40:00|4163.6|4157.6|4158.1|4152.1|4166.1|4160.1|4155.6|4149.6|458
1732290300000|2024-11-22 15:45:00|4159.1|4153.1|4168.1|4162.1|4174.6|4168.6|4159.1|4153.1|355
1732290600000|2024-11-22 15:50:00|4167.6|4161.6|4167.1|4161.1|4170.1|4164.1|4164.1|4158.1|350
1732290900000|2024-11-22 15:55:00|4168.1|4162.1|4172.1|4166.1|4182.1|4176.1|4165.6|4159.6|211
1732291200000|2024-11-22 16:00:00|4174.1|4168.1|4168.1|4162.1|4174.6|4168.6|4164.1|4158.1|275
1732291500000|2024-11-22 16:05:00|4167.6|4161.6|4166.1|4160.1|4171.6|4165.6|4164.6|4158.6|287
1732291800000|2024-11-22 16:10:00|4166|4160|4162.6|4156.6|4168.1|4162.1|4156.6|4150.6|166
1732292100000|2024-11-22 16:15:00|4162.1|4156.1|4161|4155|4165.5|4159.5|4159|4153|438
1732292400000|2024-11-22 16:20:00|4162|4156|4158|4152|4165.5|4159.5|4157.1|4151.1|483
1732292700000|2024-11-22 16:25:00|4159|4153|4159|4153|4165|4159|4154|4148|277
1732293000000|2024-11-22 16:30:00|4159.5|4153.5|4155|4149|4161|4155|4155|4149|1073
1732293300000|2024-11-22 16:35:00|4154|4148|4160|4154|4161.5|4155.5|4153|4147|227
1732293600000|2024-11-22 16:40:00|4159|4153|4168|4162|4169|4163|4158.5|4152.5|317
1732293900000|2024-11-22 16:45:00|4168.5|4162.5|4189|4183|4189|4183|4168|4162|313
1732294200000|2024-11-22 16:50:00|4188|4182|4178|4172|4202.5|4196.5|4177.5|4171.5|638
1732294500000|2024-11-22 16:55:00|4178.5|4172.5|4179.5|4173.5|4180|4174|4166|4160|143
1732294800000|2024-11-22 17:00:00|4180.5|4174.5|4177|4171|4189|4183|4175.5|4169.5|342
1732295100000|2024-11-22 17:05:00|4177.1|4171.1|4188.5|4182.5|4189|4183|4177.1|4171.1|325
1732295400000|2024-11-22 17:10:00|4187.1|4181.1|4198.5|4192.5|4201|4195|4184.6|4178.6|424
1732295700000|2024-11-22 17:15:00|4199|4193|4192|4186|4200|4194|4189|4183|198
1732296000000|2024-11-22 17:20:00|4193|4187|4194.5|4188.5|4199|4193|4190.1|4184.1|50
1732296300000|2024-11-22 17:25:00|4195|4189|4188.5|4182.5|4195|4189|4186|4180|140
1732296600000|2024-11-22 17:30:00|4188|4182|4188|4182|4197|4191|4188|4182|107
1732296900000|2024-11-22 17:35:00|4188.1|4182.1|4197|4191|4198.5|4192.5|4188.1|4182.1|195
1732297200000|2024-11-22 17:40:00|4197.5|4191.5|4200|4194|4200|4194|4193|4187|199
1732297500000|2024-11-22 17:45:00|4199.5|4193.5|4200|4194|4202.5|4196.5|4196.5|4190.5|103
1732297800000|2024-11-22 17:50:00|4199|4193|4205|4199|4205|4199|4199|4193|155
1732298100000|2024-11-22 17:55:00|4204|4198|4204|4198|4205|4199|4201|4195|124
1732298400000|2024-11-22 18:00:00|4203|4197|4196.5|4190.5|4204.5|4198.5|4196|4190|105
1732298700000|2024-11-22 18:05:00|4196|4190|4198|4192|4204.5|4198.5|4196|4190|111
1732299000000|2024-11-22 18:10:00|4198.5|4192.5|4198|4192|4200|4194|4196|4190|200
1732299300000|2024-11-22 18:15:00|4197|4191|4200|4194|4203.5|4197.5|4197|4191|445
1732299600000|2024-11-22 18:20:00|4200.5|4194.5|4208|4202|4210.5|4204.5|4199|4193|500
1732299900000|2024-11-22 18:25:00|4207.5|4201.5|4199.6|4193.6|4210|4204|4199.6|4193.6|1438
1732300200000|2024-11-22 18:30:00|4199.1|4193.1|4197.6|4191.6|4200.1|4194.1|4192.1|4186.1|828
1732300500000|2024-11-22 18:35:00|4198.1|4192.1|4190.6|4184.6|4198.1|4192.1|4190.1|4184.1|117
1732300800000|2024-11-22 18:40:00|4191.1|4185.1|4194.1|4188.1|4196.1|4190.1|4190.6|4184.6|201
1732301100000|2024-11-22 18:45:00|4194.6|4188.6|4197.7|4191.7|4200.2|4194.2|4192.7|4186.7|433
1732301400000|2024-11-22 18:50:00|4198.1|4192.1|4199.7|4193.7|4204.2|4198.2|4197.2|4191.2|601
1732301700000|2024-11-22 18:55:00|4200.2|4194.2|4191.2|4185.2|4201.7|4195.7|4191.1|4185.1|186
1732302000000|2024-11-22 19:00:00|4190.2|4184.2|4189.2|4183.2|4192.7|4186.7|4188.1|4182.1|359
1732302300000|2024-11-22 19:05:00|4190.1|4184.1|4187.7|4181.7|4192.2|4186.2|4183.2|4177.2|314
1732302600000|2024-11-22 19:10:00|4187.2|4181.2|4195.2|4189.2|4195.2|4189.2|4184.2|4178.2|2931
1732302900000|2024-11-22 19:15:00|4195.7|4189.7|4197.6|4191.6|4198.2|4192.2|4191.2|4185.2|2765
1732496400000|2024-11-25 01:00:00|4211.4|4205.4|4234.9|4228.9|4234.9|4228.9|4201.9|4195.9|439
1732496700000|2024-11-25 01:05:00|4233.9|4227.9|4215.4|4209.4|4235.4|4229.4|4215.4|4209.4|171
1732497000000|2024-11-25 01:10:00|4220.4|4214.4|4226.9|4220.9|4231.9|4225.9|4217.9|4211.9|354
1732497300000|2024-11-25 01:15:00|4226.4|4220.4|4231.9|4225.9|4232.9|4226.9|4225.4|4219.4|70
1732497600000|2024-11-25 01:20:00|4231.4|4225.4|4233.9|4227.9|4234.4|4228.4|4229.9|4223.9|73
1732497900000|2024-11-25 01:25:00|4233.4|4227.4|4234.4|4228.4|4235.4|4229.4|4229.9|4223.9|166
1732498200000|2024-11-25 01:30:00|4235.9|4229.9|4233.4|4227.4|4236.4|4230.4|4231.9|4225.9|71
1732498500000|2024-11-25 01:35:00|4232.9|4226.9|4232.4|4226.4|4235.9|4229.9|4229.9|4223.9|22
1732498800000|2024-11-25 01:40:00|4231.9|4225.9|4232.9|4226.9|4233.4|4227.4|4229.4|4223.4|87
1732499100000|2024-11-25 01:45:00|4232.4|4226.4|4233.4|4227.4|4236.4|4230.4|4229.9|4223.9|87
1732499400000|2024-11-25 01:50:00|4233.9|4227.9|4229.9|4223.9|4233.9|4227.9|4229.4|4223.4|19
1732499700000|2024-11-25 01:55:00|4230.4|4224.4|4225.9|4219.9|4230.4|4224.4|4225.4|4219.4|30
1732500000000|2024-11-25 02:00:00|4226.4|4220.4|4229.4|4223.4|4229.4|4223.4|4225.4|4219.4|51
1732500300000|2024-11-25 02:05:00|4230.4|4224.4|4231.9|4225.9|4234.4|4228.4|4228.4|4222.4|46
1732500600000|2024-11-25 02:10:00|4232.4|4226.4|4231.9|4225.9|4234.4|4228.4|4231.4|4225.4|63
1732500900000|2024-11-25 02:15:00|4232.4|4226.4|4231.4|4225.4|4232.4|4226.4|4229.9|4223.9|95
1732501200000|2024-11-25 02:20:00|4231.9|4225.9|4229.9|4223.9|4231.9|4225.9|4228.4|4222.4|16
1732501500000|2024-11-25 02:25:00|4230.4|4224.4|4230.9|4224.9|4231.4|4225.4|4230.4|4224.4|5
1732501800000|2024-11-25 02:30:00|4231.4|4225.4|4235.9|4229.9|4235.9|4229.9|4229.4|4223.4|37
1732502100000|2024-11-25 02:35:00|4235.4|4229.4|4242.4|4236.4|4244.9|4238.9|4232.4|4226.4|188
1732502400000|2024-11-25 02:40:00|4241.4|4235.4|4235.4|4229.4|4247.4|4241.4|4235.4|4229.4|71
1732502700000|2024-11-25 02:45:00|4234.9|4228.9|4232.9|4226.9|4236.9|4230.9|4232.4|4226.4|63
1732503000000|2024-11-25 02:50:00|4233.4|4227.4|4232.9|4226.9|4233.9|4227.9|4230.4|4224.4|13
1732503300000|2024-11-25 02:55:00|4231.9|4225.9|4229.9|4223.9|4234.4|4228.4|4229.4|4223.4|33
1732503600000|2024-11-25 03:00:00|4229.4|4223.4|4235.9|4229.9|4237.4|4231.4|4228.9|4222.9|34
1732503900000|2024-11-25 03:05:00|4235.4|4229.4|4230.4|4224.4|4235.4|4229.4|4228.9|4222.9|48
1732504200000|2024-11-25 03:10:00|4229.9|4223.9|4218.9|4212.9|4229.9|4223.9|4218.9|4212.9|54
1732504500000|2024-11-25 03:15:00|4218.4|4212.4|4222.9|4216.9|4226.9|4220.9|4217.9|4211.9|48
1732504800000|2024-11-25 03:20:00|4223.4|4217.4|4221.9|4215.9|4226.9|4220.9|4219.9|4213.9|22
1732505100000|2024-11-25 03:25:00|4222.4|4216.4|4218.4|4212.4|4222.4|4216.4|4215.4|4209.4|26
1732505400000|2024-11-25 03:30:00|4218.9|4212.9|4215.9|4209.9|4222.9|4216.9|4213.9|4207.9|38
1732505700000|2024-11-25 03:35:00|4216.4|4210.4|4214.4|4208.4|4218.9|4212.9|4212.9|4206.9|21
1732506000000|2024-11-25 03:40:00|4213.9|4207.9|4214.4|4208.4|4214.9|4208.9|4211.9|4205.9|7
1732506300000|2024-11-25 03:45:00|4213.9|4207.9|4218.4|4212.4|4219.4|4213.4|4213.9|4207.9|6
1732506600000|2024-11-25 03:50:00|4217.9|4211.9|4218.4|4212.4|4220.4|4214.4|4217.9|4211.9|36
1732506900000|2024-11-25 03:55:00|4218.9|4212.9|4220.4|4214.4|4221.4|4215.4|4218.9|4212.9|3
1732507200000|2024-11-25 04:00:00|4220.9|4214.9|4220.4|4214.4|4224.9|4218.9|4218.4|4212.4|45
1732507500000|2024-11-25 04:05:00|4220.9|4214.9|4226.4|4220.4|4229.4|4223.4|4220.9|4214.9|59
1732507800000|2024-11-25 04:10:00|4225.4|4219.4|4223.4|4217.4|4225.4|4219.4|4221.9|4215.9|32
1732508100000|2024-11-25 04:15:00|4223.9|4217.9|4219.9|4213.9|4224.4|4218.4|4218.9|4212.9|21
1732508400000|2024-11-25 04:20:00|4218.9|4212.9|4221.4|4215.4|4221.4|4215.4|4215.9|4209.9|38
1732508700000|2024-11-25 04:25:00|4222.4|4216.4|4222.9|4216.9|4223.9|4217.9|4220.9|4214.9|5
1732509000000|2024-11-25 04:30:00|4223.4|4217.4|4221.9|4215.9|4223.4|4217.4|4220.9|4214.9|12
1732509300000|2024-11-25 04:35:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4221.9|4215.9|8
1732509600000|2024-11-25 04:40:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|5
1732509900000|2024-11-25 04:45:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4218.9|4212.9|28
1732510200000|2024-11-25 04:50:00|4222.4|4216.4|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|4
1732510500000|2024-11-25 04:55:00|4221.4|4215.4|4220.9|4214.9|4221.9|4215.9|4219.4|4213.4|7
1732510800000|2024-11-25 05:00:00|4221.4|4215.4|4217.4|4211.4|4221.4|4215.4|4216.9|4210.9|8
1732511100000|2024-11-25 05:05:00|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4215.4|4209.4|2
1732511400000|2024-11-25 05:10:00|4216.9|4210.9|4215.4|4209.4|4218.9|4212.9|4215.4|4209.4|12
1732511700000|2024-11-25 05:15:00|4215.9|4209.9|4215.4|4209.4|4216.9|4210.9|4214.9|4208.9|5
1732512000000|2024-11-25 05:20:00|4215.9|4209.9|4210.9|4204.9|4215.9|4209.9|4209.9|4203.9|22
1732512300000|2024-11-25 05:25:00|4211.9|4205.9|4213.9|4207.9|4213.9|4207.9|4210.9|4204.9|8
1732512600000|2024-11-25 05:30:00|4213.4|4207.4|4210.9|4204.9|4214.9|4208.9|4209.9|4203.9|8
1732512900000|2024-11-25 05:35:00|4211.4|4205.4|4211.4|4205.4|4213.9|4207.9|4209.4|4203.4|44
1732513200000|2024-11-25 05:40:00|4211.9|4205.9|4210.4|4204.4|4211.9|4205.9|4209.9|4203.9|3
1732513500000|2024-11-25 05:45:00|4210.9|4204.9|4209.9|4203.9|4210.9|4204.9|4208.4|4202.4|5
1732513800000|2024-11-25 05:50:00|4210.4|4204.4|4210.4|4204.4|4211.9|4205.9|4209.9|4203.9|10
1732514100000|2024-11-25 05:55:00|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4206.4|4200.4|27
1732514400000|2024-11-25 06:00:00|4208.4|4202.4|4205.9|4199.9|4208.4|4202.4|4205.4|4199.4|24
1732514700000|2024-11-25 06:05:00|4206.4|4200.4|4205.9|4199.9|4207.4|4201.4|4204.4|4198.4|16
1732515000000|2024-11-25 06:10:00|4206.4|4200.4|4208.4|4202.4|4209.4|4203.4|4205.9|4199.9|6
1732515300000|2024-11-25 06:15:00|4208.9|4202.9|4216.9|4210.9|4217.4|4211.4|4207.9|4201.9|20
1732515600000|2024-11-25 06:20:00|4217.4|4211.4|4217.4|4211.4|4219.4|4213.4|4216.9|4210.9|9
1732515900000|2024-11-25 06:25:00|4217.9|4211.9|4216.4|4210.4|4217.9|4211.9|4214.9|4208.9|8
1732516200000|2024-11-25 06:30:00|4215.9|4209.9|4222.9|4216.9|4222.9|4216.9|4212.9|4206.9|69
1732516500000|2024-11-25 06:35:00|4223.4|4217.4|4226.4|4220.4|4228.4|4222.4|4223.4|4217.4|27
1732516800000|2024-11-25 06:40:00|4226.9|4220.9|4234.4|4228.4|4235.4|4229.4|4226.9|4220.9|57
1732517100000|2024-11-25 06:45:00|4234.9|4228.9|4237.4|4231.4|4240.4|4234.4|4234.4|4228.4|95
1732517400000|2024-11-25 06:50:00|4238.4|4232.4|4241.9|4235.9|4242.4|4236.4|4237.9|4231.9|65
1732517700000|2024-11-25 06:55:00|4240.9|4234.9|4237.4|4231.4|4241.4|4235.4|4237.4|4231.4|38
1732518000000|2024-11-25 07:00:00|4237.9|4231.9|4240.9|4234.9|4241.9|4235.9|4237.9|4231.9|52
1732518300000|2024-11-25 07:05:00|4241.4|4235.4|4242.4|4236.4|4242.4|4236.4|4240.9|4234.9|15
1732518600000|2024-11-25 07:10:00|4243.4|4237.4|4242.9|4236.9|4243.9|4237.9|4240.4|4234.4|29
1732518900000|2024-11-25 07:15:00|4242.4|4236.4|4240.4|4234.4|4242.4|4236.4|4240.4|4234.4|17
1732519200000|2024-11-25 07:20:00|4239.9|4233.9|4240.4|4234.4|4240.9|4234.9|4239.9|4233.9|24
1732519500000|2024-11-25 07:25:00|4239.4|4233.4|4238.4|4232.4|4240.9|4234.9|4235.9|4229.9|22
1732519800000|2024-11-25 07:30:00|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4235.4|4229.4|28
1732520100000|2024-11-25 07:35:00|4237.9|4231.9|4229.9|4223.9|4237.9|4231.9|4226.9|4220.9|70
1732520400000|2024-11-25 07:40:00|4229.4|4223.4|4230.4|4224.4|4230.9|4224.9|4228.4|4222.4|58
1732520700000|2024-11-25 07:45:00|4229.9|4223.9|4231.9|4225.9|4231.9|4225.9|4229.9|4223.9|10
1732521000000|2024-11-25 07:50:00|4230.4|4224.4|4225.9|4219.9|4232.4|4226.4|4225.4|4219.4|15
1732521300000|2024-11-25 07:55:00|4225.4|4219.4|4227.4|4221.4|4228.9|4222.9|4223.4|4217.4|63
1732521600000|2024-11-25 08:00:00|4226.9|4220.9|4221.9|4215.9|4228.4|4222.4|4221.4|4215.4|68
1732521900000|2024-11-25 08:05:00|4222.4|4216.4|4220.9|4214.9|4225.9|4219.9|4220.9|4214.9|16
1732522200000|2024-11-25 08:10:00|4221.4|4215.4|4221.9|4215.9|4224.9|4218.9|4220.9|4214.9|13
1732522500000|2024-11-25 08:15:00|4220.9|4214.9|4222.9|4216.9|4223.9|4217.9|4220.9|4214.9|0
1732522800000|2024-11-25 08:20:00|4222.4|4216.4|4221.4|4215.4|4225.4|4219.4|4217.4|4211.4|15
1732523100000|2024-11-25 08:25:00|4220.9|4214.9|4221.4|4215.4|4222.4|4216.4|4218.4|4212.4|20
1732523400000|2024-11-25 08:30:00|4221.9|4215.9|4208.9|4202.9|4222.4|4216.4|4208.9|4202.9|73
1732523700000|2024-11-25 08:35:00|4208.4|4202.4|4213.9|4207.9|4215.9|4209.9|4208.4|4202.4|21
1732524000000|2024-11-25 08:40:00|4213.4|4207.4|4215.9|4209.9|4216.9|4210.9|4208.4|4202.4|43
1732524300000|2024-11-25 08:45:00|4215.4|4209.4|4217.9|4211.9|4217.9|4211.9|4212.9|4206.9|17
1732524600000|2024-11-25 08:50:00|4217.4|4211.4|4214.4|4208.4|4217.4|4211.4|4212.9|4206.9|9
1732524900000|2024-11-25 08:55:00|4215.4|4209.4|4224.9|4218.9|4227.4|4221.4|4215.4|4209.4|29
1732525200000|2024-11-25 09:00:00|4225.9|4219.9|4231.9|4225.9|4232.4|4226.4|4224.9|4218.9|34
1732525500000|2024-11-25 09:05:00|4232.4|4226.4|4226.9|4220.9|4233.4|4227.4|4226.4|4220.4|37
1732525800000|2024-11-25 09:10:00|4227.4|4221.4|4232.4|4226.4|4233.9|4227.9|4225.9|4219.9|23
1732526100000|2024-11-25 09:15:00|4232.9|4226.9|4230.4|4224.4|4234.4|4228.4|4230.4|4224.4|37
1732526400000|2024-11-25 09:20:00|4230.9|4224.9|4229.9|4223.9|4233.4|4227.4|4228.9|4222.9|32
1732526700000|2024-11-25 09:25:00|4228.9|4222.9|4232.4|4226.4|4232.4|4226.4|4224.9|4218.9|25
1732527000000|2024-11-25 09:30:00|4232.9|4226.9|4231.4|4225.4|4232.9|4226.9|4229.4|4223.4|57
1732527300000|2024-11-25 09:35:00|4231.9|4225.9|4223.9|4217.9|4231.9|4225.9|4223.4|4217.4|14
1732527600000|2024-11-25 09:40:00|4223.4|4217.4|4225.9|4219.9|4230.9|4224.9|4223.4|4217.4|14
1732527900000|2024-11-25 09:45:00|4226.4|4220.4|4221.9|4215.9|4229.4|4223.4|4218.4|4212.4|68
1732528200000|2024-11-25 09:50:00|4219.9|4213.9|4226.9|4220.9|4227.4|4221.4|4217.4|4211.4|12
1732528500000|2024-11-25 09:55:00|4227.4|4221.4|4224.9|4218.9|4230.4|4224.4|4223.4|4217.4|83
1732528800000|2024-11-25 10:00:00|4225.4|4219.4|4224.9|4218.9|4227.9|4221.9|4223.4|4217.4|25
1732529100000|2024-11-25 10:05:00|4225.4|4219.4|4227.9|4221.9|4228.9|4222.9|4223.9|4217.9|33
1732529400000|2024-11-25 10:10:00|4227.4|4221.4|4236.5|4230.5|4237|4231|4227.4|4221.4|43
1732529700000|2024-11-25 10:15:00|4236.4|4230.4|4235.4|4229.4|4237.4|4231.4|4233.9|4227.9|25
1732530000000|2024-11-25 10:20:00|4234.9|4228.9|4234.9|4228.9|4237.4|4231.4|4232.9|4226.9|24
1732530300000|2024-11-25 10:25:00|4235|4229|4236.9|4230.9|4238.4|4232.4|4235|4229|11
1732530600000|2024-11-25 10:30:00|4237.9|4231.9|4238.4|4232.4|4238.4|4232.4|4233.9|4227.9|26
1732530900000|2024-11-25 10:35:00|4237|4231|4236.5|4230.5|4237.5|4231.5|4235.5|4229.5|46
1732531200000|2024-11-25 10:40:00|4235.5|4229.5|4236.5|4230.5|4238|4232|4234.5|4228.5|16
1732531500000|2024-11-25 10:45:00|4237.5|4231.5|4237.5|4231.5|4239.5|4233.5|4236.5|4230.5|39
1732531800000|2024-11-25 10:50:00|4236.5|4230.5|4234.5|4228.5|4236.5|4230.5|4234|4228|15
1732532100000|2024-11-25 10:55:00|4235|4229|4231.5|4225.5|4235.5|4229.5|4230|4224|35
1732532400000|2024-11-25 11:00:00|4232|4226|4233|4227|4234.5|4228.5|4231|4225|36
1732532700000|2024-11-25 11:05:00|4233.5|4227.5|4235|4229|4235|4229|4232|4226|10
1732533000000|2024-11-25 11:10:00|4234|4228|4231.5|4225.5|4235|4229|4231.5|4225.5|6
1732533300000|2024-11-25 11:15:00|4232|4226|4233|4227|4233|4227|4231|4225|17
1732533600000|2024-11-25 11:20:00|4233.5|4227.5|4232.5|4226.5|4234.5|4228.5|4231|4225|17
1732533900000|2024-11-25 11:25:00|4233.5|4227.5|4232|4226|4234|4228|4229.5|4223.5|46
1732534200000|2024-11-25 11:30:00|4233.5|4227.5|4231.5|4225.5|4234.5|4228.5|4231.5|4225.5|35
1732534500000|2024-11-25 11:35:00|4231|4225|4233|4227|4233|4227|4230.5|4224.5|37
1732534800000|2024-11-25 11:40:00|4232.5|4226.5|4229|4223|4233|4227|4228|4222|33
1732535100000|2024-11-25 11:45:00|4229.5|4223.5|4228|4222|4230|4224|4225|4219|98
1732535400000|2024-11-25 11:50:00|4228.5|4222.5|4228|4222|4232|4226|4227.5|4221.5|18
1732535700000|2024-11-25 11:55:00|4228.5|4222.5|4226.5|4220.5|4229|4223|4224.5|4218.5|30
1732536000000|2024-11-25 12:00:00|4227|4221|4224|4218|4227|4221|4223.5|4217.5|48
1732536300000|2024-11-25 12:05:00|4223.5|4217.5|4224.5|4218.5|4225|4219|4223.5|4217.5|12
1732536600000|2024-11-25 12:10:00|4225|4219|4220.5|4214.5|4225.5|4219.5|4220.5|4214.5|35
1732536900000|2024-11-25 12:15:00|4221|4215|4217.5|4211.5|4221.5|4215.5|4212.5|4206.5|45
1732537200000|2024-11-25 12:20:00|4218|4212|4217|4211|4219|4213|4217|4211|14
1732537500000|2024-11-25 12:25:00|4217.5|4211.5|4216.5|4210.5|4219|4213|4216|4210|22
1732537800000|2024-11-25 12:30:00|4217.5|4211.5|4221.5|4215.5|4222|4216|4217.5|4211.5|8
1732538100000|2024-11-25 12:35:00|4221|4215|4223|4217|4223|4217|4220|4214|15
1732538400000|2024-11-25 12:40:00|4222.5|4216.5|4221.5|4215.5|4223.5|4217.5|4221|4215|12
1732538700000|2024-11-25 12:45:00|4221|4215|4216|4210|4221|4215|4216|4210|27
1732539000000|2024-11-25 12:50:00|4216.5|4210.5|4214|4208|4217|4211|4214|4208|34
1732539300000|2024-11-25 12:55:00|4213.5|4207.5|4216|4210|4216.5|4210.5|4213.5|4207.5|37
1732539600000|2024-11-25 13:00:00|4216.5|4210.5|4222|4216|4225.5|4219.5|4213.5|4207.5|76
1732539900000|2024-11-25 13:05:00|4222.5|4216.5|4226|4220|4227.5|4221.5|4220.5|4214.5|58
1732540200000|2024-11-25 13:10:00|4225.5|4219.5|4222|4216|4227.5|4221.5|4221|4215|61
1732540500000|2024-11-25 13:15:00|4221.5|4215.5|4216.5|4210.5|4222|4216|4213|4207|67
1732540800000|2024-11-25 13:20:00|4215.5|4209.5|4214.5|4208.5|4219.5|4213.5|4212.5|4206.5|235
1732541100000|2024-11-25 13:25:00|4214|4208|4222.5|4216.5|4224|4218|4213|4207|61
1732541400000|2024-11-25 13:30:00|4223|4217|4217.5|4211.5|4225.5|4219.5|4216.5|4210.5|102
1732541700000|2024-11-25 13:35:00|4217|4211|4217.5|4211.5|4223|4217|4216.5|4210.5|58
1732542000000|2024-11-25 13:40:00|4217|4211|4220|4214|4222|4216|4217|4211|165
1732545000000|2024-11-25 14:30:00|4204|4198|4205.5|4199.5|4210|4204|4189|4183|2136
1732545300000|2024-11-25 14:35:00|4206.5|4200.5|4223.5|4217.5|4225.5|4219.5|4196|4190|771
1732545600000|2024-11-25 14:40:00|4224.5|4218.5|4221.5|4215.5|4237.5|4231.5|4216.5|4210.5|1331
1732545900000|2024-11-25 14:45:00|4221|4215|4205.5|4199.5|4224.5|4218.5|4205|4199|1440
1732546200000|2024-11-25 14:50:00|4206.5|4200.5|4181|4175|4212|4206|4180|4174|1427
1732546500000|2024-11-25 14:55:00|4179.5|4173.5|4176.5|4170.5|4190.5|4184.5|4175|4169|852
1732546800000|2024-11-25 15:00:00|4177.5|4171.5|4165.5|4159.5|4177.5|4171.5|4163.5|4157.5|827
1732547100000|2024-11-25 15:05:00|4164.5|4158.5|4169.5|4163.5|4176.5|4170.5|4164.5|4158.5|672
1732547400000|2024-11-25 15:10:00|4170.5|4164.5|4158.5|4152.5|4171.5|4165.5|4158.5|4152.5|503
1732547700000|2024-11-25 15:15:00|4159.5|4153.5|4154.5|4148.5|4162.5|4156.5|4154.5|4148.5|776
1732548000000|2024-11-25 15:20:00|4155|4149|4124|4118|4156.5|4150.5|4121.5|4115.5|1312
1732548300000|2024-11-25 15:25:00|4124.5|4118.5|4114.5|4108.5|4129|4123|4112|4106|1104
1732548600000|2024-11-25 15:30:00|4114.4|4108.4|4087.5|4081.5|4115|4109|4083.5|4077.5|1429
1732548900000|2024-11-25 15:35:00|4088.5|4082.5|4073|4067|4090.5|4084.5|4072|4066|839
1732549200000|2024-11-25 15:40:00|4073.5|4067.5|4089.5|4083.5|4095.5|4089.5|4068.5|4062.5|1272
1732549500000|2024-11-25 15:45:00|4089|4083|4079.5|4073.5|4096.5|4090.5|4079|4073|511
1732549800000|2024-11-25 15:50:00|4078.5|4072.5|4089.5|4083.5|4093.5|4087.5|4077.5|4071.5|728
1732550100000|2024-11-25 15:55:00|4090|4084|4075|4069|4090.5|4084.5|4067.5|4061.5|569
1732550400000|2024-11-25 16:00:00|4078.4|4072.4|4075|4069|4082.5|4076.5|4074.5|4068.5|503
1732550700000|2024-11-25 16:05:00|4075.5|4069.5|4083.5|4077.5|4085.5|4079.5|4073.5|4067.5|659
1732551000000|2024-11-25 16:10:00|4084.5|4078.5|4090.5|4084.5|4097|4091|4082.5|4076.5|1013
1732551300000|2024-11-25 16:15:00|4090|4084|4087.5|4081.5|4091.5|4085.5|4085.5|4079.5|317
1732551600000|2024-11-25 16:20:00|4087|4081|4102.5|4096.5|4102.5|4096.5|4087|4081|745
1732551900000|2024-11-25 16:25:00|4103|4097|4102.5|4096.5|4104.5|4098.5|4101.5|4095.5|459
1732552200000|2024-11-25 16:30:00|4103|4097|4114.5|4108.5|4118.5|4112.5|4101.5|4095.5|611
1732552500000|2024-11-25 16:35:00|4114|4108|4117.5|4111.5|4122|4116|4113.5|4107.5|464
1732552800000|2024-11-25 16:40:00|4116.5|4110.5|4118.5|4112.5|4124.5|4118.5|4115.5|4109.5|383
1732553100000|2024-11-25 16:45:00|4119.5|4113.5|4123.5|4117.5|4130.5|4124.5|4117.5|4111.5|317
1732553400000|2024-11-25 16:50:00|4123|4117|4129.5|4123.5|4131.5|4125.5|4121.5|4115.5|291
1732553700000|2024-11-25 16:55:00|4130|4124|4134.5|4128.5|4134.5|4128.5|4121.5|4115.5|581
1732554000000|2024-11-25 17:00:00|4135|4129|4163.5|4157.5|4169.5|4163.5|4134.5|4128.5|1345
1732554300000|2024-11-25 17:05:00|4164|4158|4179.5|4173.5|4184|4178|4164|4158|569
1732554600000|2024-11-25 17:10:00|4182|4176|4169|4163|4191.5|4185.5|4164|4158|586
1732554900000|2024-11-25 17:15:00|4168.5|4162.5|4176.5|4170.5|4183.5|4177.5|4168.5|4162.5|668
1732555200000|2024-11-25 17:20:00|4176|4170|4163.5|4157.5|4178|4172|4161.5|4155.5|492
1732555500000|2024-11-25 17:25:00|4164|4158|4164.5|4158.5|4172.5|4166.5|4164|4158|507
1732555800000|2024-11-25 17:30:00|4162|4156|4156.5|4150.5|4165.5|4159.5|4155.5|4149.5|623
1732556100000|2024-11-25 17:35:00|4157.5|4151.5|4142|4136|4159.5|4153.5|4141.5|4135.5|329
1732556400000|2024-11-25 17:40:00|4143.5|4137.5|4138.5|4132.5|4145.5|4139.5|4135.5|4129.5|514
1732556700000|2024-11-25 17:45:00|4139|4133|4133.5|4127.5|4141|4135|4132.5|4126.5|235
1732557000000|2024-11-25 17:50:00|4132|4126|4123|4117|4135.5|4129.5|4122|4116|665
1732557300000|2024-11-25 17:55:00|4122.5|4116.5|4118.5|4112.5|4125.5|4119.5|4113.5|4107.5|412
1732557600000|2024-11-25 18:00:00|4119|4113|4122.5|4116.5|4128.5|4122.5|4113.5|4107.5|720
1732557900000|2024-11-25 18:05:00|4125|4119|4114.5|4108.5|4126.5|4120.5|4114.5|4108.5|243
1732558200000|2024-11-25 18:10:00|4115.5|4109.5|4113.5|4107.5|4117.5|4111.5|4113|4107|280
1732558500000|2024-11-25 18:15:00|4112.5|4106.5|4113|4107|4116.5|4110.5|4111.5|4105.5|440
1732558800000|2024-11-25 18:20:00|4113.5|4107.5|4115.5|4109.5|4116|4110|4112|4106|623
1732559100000|2024-11-25 18:25:00|4115|4109|4111.5|4105.5|4116|4110|4106.5|4100.5|231
1732559400000|2024-11-25 18:30:00|4112|4106|4110.5|4104.5|4116|4110|4106.5|4100.5|259
1732559700000|2024-11-25 18:35:00|4111|4105|4106.5|4100.5|4111.5|4105.5|4105.5|4099.5|249
1732560000000|2024-11-25 18:40:00|4107|4101|4113.5|4107.5|4118|4112|4106.5|4100.5|202
1732560300000|2024-11-25 18:45:00|4114.5|4108.5|4115|4109|4120|4114|4113.5|4107.5|216
1732560600000|2024-11-25 18:50:00|4114.5|4108.5|4114|4108|4115.5|4109.5|4112.5|4106.5|476
1732560900000|2024-11-25 18:55:00|4115|4109|4108|4102|4115.5|4109.5|4105|4099|978
1732561200000|2024-11-25 19:00:00|4107.5|4101.5|4112|4106|4114.5|4108.5|4106.5|4100.5|627
1732561500000|2024-11-25 19:05:00|4111.5|4105.5|4130.5|4124.5|4131.5|4125.5|4110.5|4104.5|769
1732561800000|2024-11-25 19:10:00|4129.5|4123.5|4136.5|4130.5|4139.5|4133.5|4129.5|4123.5|3015
1732562100000|2024-11-25 19:15:00|4136|4130|4139.5|4133.5|4147.5|4141.5|4134.5|4128.5|917
1732496400000|2024-11-25 01:00:00|4211.4|4205.4|4234.9|4228.9|4234.9|4228.9|4201.9|4195.9|439
1732496700000|2024-11-25 01:05:00|4233.9|4227.9|4215.4|4209.4|4235.4|4229.4|4215.4|4209.4|171
1732497000000|2024-11-25 01:10:00|4220.4|4214.4|4226.9|4220.9|4231.9|4225.9|4217.9|4211.9|354
1732497300000|2024-11-25 01:15:00|4226.4|4220.4|4231.9|4225.9|4232.9|4226.9|4225.4|4219.4|70
1732497600000|2024-11-25 01:20:00|4231.4|4225.4|4233.9|4227.9|4234.4|4228.4|4229.9|4223.9|73
1732497900000|2024-11-25 01:25:00|4233.4|4227.4|4234.4|4228.4|4235.4|4229.4|4229.9|4223.9|166
1732498200000|2024-11-25 01:30:00|4235.9|4229.9|4233.4|4227.4|4236.4|4230.4|4231.9|4225.9|71
1732498500000|2024-11-25 01:35:00|4232.9|4226.9|4232.4|4226.4|4235.9|4229.9|4229.9|4223.9|22
1732498800000|2024-11-25 01:40:00|4231.9|4225.9|4232.9|4226.9|4233.4|4227.4|4229.4|4223.4|87
1732499100000|2024-11-25 01:45:00|4232.4|4226.4|4233.4|4227.4|4236.4|4230.4|4229.9|4223.9|87
1732499400000|2024-11-25 01:50:00|4233.9|4227.9|4229.9|4223.9|4233.9|4227.9|4229.4|4223.4|19
1732499700000|2024-11-25 01:55:00|4230.4|4224.4|4225.9|4219.9|4230.4|4224.4|4225.4|4219.4|30
1732500000000|2024-11-25 02:00:00|4226.4|4220.4|4229.4|4223.4|4229.4|4223.4|4225.4|4219.4|51
1732500300000|2024-11-25 02:05:00|4230.4|4224.4|4231.9|4225.9|4234.4|4228.4|4228.4|4222.4|46
1732500600000|2024-11-25 02:10:00|4232.4|4226.4|4231.9|4225.9|4234.4|4228.4|4231.4|4225.4|63
1732500900000|2024-11-25 02:15:00|4232.4|4226.4|4231.4|4225.4|4232.4|4226.4|4229.9|4223.9|95
1732501200000|2024-11-25 02:20:00|4231.9|4225.9|4229.9|4223.9|4231.9|4225.9|4228.4|4222.4|16
1732501500000|2024-11-25 02:25:00|4230.4|4224.4|4230.9|4224.9|4231.4|4225.4|4230.4|4224.4|5
1732501800000|2024-11-25 02:30:00|4231.4|4225.4|4235.9|4229.9|4235.9|4229.9|4229.4|4223.4|37
1732502100000|2024-11-25 02:35:00|4235.4|4229.4|4242.4|4236.4|4244.9|4238.9|4232.4|4226.4|188
1732502400000|2024-11-25 02:40:00|4241.4|4235.4|4235.4|4229.4|4247.4|4241.4|4235.4|4229.4|71
1732502700000|2024-11-25 02:45:00|4234.9|4228.9|4232.9|4226.9|4236.9|4230.9|4232.4|4226.4|63
1732503000000|2024-11-25 02:50:00|4233.4|4227.4|4232.9|4226.9|4233.9|4227.9|4230.4|4224.4|13
1732503300000|2024-11-25 02:55:00|4231.9|4225.9|4229.9|4223.9|4234.4|4228.4|4229.4|4223.4|33
1732503600000|2024-11-25 03:00:00|4229.4|4223.4|4235.9|4229.9|4237.4|4231.4|4228.9|4222.9|34
1732503900000|2024-11-25 03:05:00|4235.4|4229.4|4230.4|4224.4|4235.4|4229.4|4228.9|4222.9|48
1732504200000|2024-11-25 03:10:00|4229.9|4223.9|4218.9|4212.9|4229.9|4223.9|4218.9|4212.9|54
1732504500000|2024-11-25 03:15:00|4218.4|4212.4|4222.9|4216.9|4226.9|4220.9|4217.9|4211.9|48
1732504800000|2024-11-25 03:20:00|4223.4|4217.4|4221.9|4215.9|4226.9|4220.9|4219.9|4213.9|22
1732505100000|2024-11-25 03:25:00|4222.4|4216.4|4218.4|4212.4|4222.4|4216.4|4215.4|4209.4|26
1732505400000|2024-11-25 03:30:00|4218.9|4212.9|4215.9|4209.9|4222.9|4216.9|4213.9|4207.9|38
1732505700000|2024-11-25 03:35:00|4216.4|4210.4|4214.4|4208.4|4218.9|4212.9|4212.9|4206.9|21
1732506000000|2024-11-25 03:40:00|4213.9|4207.9|4214.4|4208.4|4214.9|4208.9|4211.9|4205.9|7
1732506300000|2024-11-25 03:45:00|4213.9|4207.9|4218.4|4212.4|4219.4|4213.4|4213.9|4207.9|6
1732506600000|2024-11-25 03:50:00|4217.9|4211.9|4218.4|4212.4|4220.4|4214.4|4217.9|4211.9|36
1732506900000|2024-11-25 03:55:00|4218.9|4212.9|4220.4|4214.4|4221.4|4215.4|4218.9|4212.9|3
1732507200000|2024-11-25 04:00:00|4220.9|4214.9|4220.4|4214.4|4224.9|4218.9|4218.4|4212.4|45
1732507500000|2024-11-25 04:05:00|4220.9|4214.9|4226.4|4220.4|4229.4|4223.4|4220.9|4214.9|59
1732507800000|2024-11-25 04:10:00|4225.4|4219.4|4223.4|4217.4|4225.4|4219.4|4221.9|4215.9|32
1732508100000|2024-11-25 04:15:00|4223.9|4217.9|4219.9|4213.9|4224.4|4218.4|4218.9|4212.9|21
1732508400000|2024-11-25 04:20:00|4218.9|4212.9|4221.4|4215.4|4221.4|4215.4|4215.9|4209.9|38
1732508700000|2024-11-25 04:25:00|4222.4|4216.4|4222.9|4216.9|4223.9|4217.9|4220.9|4214.9|5
1732509000000|2024-11-25 04:30:00|4223.4|4217.4|4221.9|4215.9|4223.4|4217.4|4220.9|4214.9|12
1732509300000|2024-11-25 04:35:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4221.9|4215.9|8
1732509600000|2024-11-25 04:40:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|5
1732509900000|2024-11-25 04:45:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4218.9|4212.9|28
1732510200000|2024-11-25 04:50:00|4222.4|4216.4|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|4
1732510500000|2024-11-25 04:55:00|4221.4|4215.4|4220.9|4214.9|4221.9|4215.9|4219.4|4213.4|7
1732510800000|2024-11-25 05:00:00|4221.4|4215.4|4217.4|4211.4|4221.4|4215.4|4216.9|4210.9|8
1732511100000|2024-11-25 05:05:00|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4215.4|4209.4|2
1732511400000|2024-11-25 05:10:00|4216.9|4210.9|4215.4|4209.4|4218.9|4212.9|4215.4|4209.4|12
1732511700000|2024-11-25 05:15:00|4215.9|4209.9|4215.4|4209.4|4216.9|4210.9|4214.9|4208.9|5
1732512000000|2024-11-25 05:20:00|4215.9|4209.9|4210.9|4204.9|4215.9|4209.9|4209.9|4203.9|22
1732512300000|2024-11-25 05:25:00|4211.9|4205.9|4213.9|4207.9|4213.9|4207.9|4210.9|4204.9|8
1732512600000|2024-11-25 05:30:00|4213.4|4207.4|4210.9|4204.9|4214.9|4208.9|4209.9|4203.9|8
1732512900000|2024-11-25 05:35:00|4211.4|4205.4|4211.4|4205.4|4213.9|4207.9|4209.4|4203.4|44
1732513200000|2024-11-25 05:40:00|4211.9|4205.9|4210.4|4204.4|4211.9|4205.9|4209.9|4203.9|3
1732513500000|2024-11-25 05:45:00|4210.9|4204.9|4209.9|4203.9|4210.9|4204.9|4208.4|4202.4|5
1732513800000|2024-11-25 05:50:00|4210.4|4204.4|4210.4|4204.4|4211.9|4205.9|4209.9|4203.9|10
1732514100000|2024-11-25 05:55:00|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4206.4|4200.4|27
1732514400000|2024-11-25 06:00:00|4208.4|4202.4|4205.9|4199.9|4208.4|4202.4|4205.4|4199.4|24
1732514700000|2024-11-25 06:05:00|4206.4|4200.4|4205.9|4199.9|4207.4|4201.4|4204.4|4198.4|16
1732515000000|2024-11-25 06:10:00|4206.4|4200.4|4208.4|4202.4|4209.4|4203.4|4205.9|4199.9|6
1732515300000|2024-11-25 06:15:00|4208.9|4202.9|4216.9|4210.9|4217.4|4211.4|4207.9|4201.9|20
1732515600000|2024-11-25 06:20:00|4217.4|4211.4|4217.4|4211.4|4219.4|4213.4|4216.9|4210.9|9
1732515900000|2024-11-25 06:25:00|4217.9|4211.9|4216.4|4210.4|4217.9|4211.9|4214.9|4208.9|8
1732516200000|2024-11-25 06:30:00|4215.9|4209.9|4222.9|4216.9|4222.9|4216.9|4212.9|4206.9|69
1732516500000|2024-11-25 06:35:00|4223.4|4217.4|4226.4|4220.4|4228.4|4222.4|4223.4|4217.4|27
1732516800000|2024-11-25 06:40:00|4226.9|4220.9|4234.4|4228.4|4235.4|4229.4|4226.9|4220.9|57
1732517100000|2024-11-25 06:45:00|4234.9|4228.9|4237.4|4231.4|4240.4|4234.4|4234.4|4228.4|95
1732517400000|2024-11-25 06:50:00|4238.4|4232.4|4241.9|4235.9|4242.4|4236.4|4237.9|4231.9|65
1732517700000|2024-11-25 06:55:00|4240.9|4234.9|4237.4|4231.4|4241.4|4235.4|4237.4|4231.4|38
1732518000000|2024-11-25 07:00:00|4237.9|4231.9|4240.9|4234.9|4241.9|4235.9|4237.9|4231.9|52
1732518300000|2024-11-25 07:05:00|4241.4|4235.4|4242.4|4236.4|4242.4|4236.4|4240.9|4234.9|15
1732518600000|2024-11-25 07:10:00|4243.4|4237.4|4242.9|4236.9|4243.9|4237.9|4240.4|4234.4|29
1732518900000|2024-11-25 07:15:00|4242.4|4236.4|4240.4|4234.4|4242.4|4236.4|4240.4|4234.4|17
1732519200000|2024-11-25 07:20:00|4239.9|4233.9|4240.4|4234.4|4240.9|4234.9|4239.9|4233.9|24
1732519500000|2024-11-25 07:25:00|4239.4|4233.4|4238.4|4232.4|4240.9|4234.9|4235.9|4229.9|22
1732519800000|2024-11-25 07:30:00|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4235.4|4229.4|28
1732520100000|2024-11-25 07:35:00|4237.9|4231.9|4229.9|4223.9|4237.9|4231.9|4226.9|4220.9|70
1732520400000|2024-11-25 07:40:00|4229.4|4223.4|4230.4|4224.4|4230.9|4224.9|4228.4|4222.4|58
1732520700000|2024-11-25 07:45:00|4229.9|4223.9|4231.9|4225.9|4231.9|4225.9|4229.9|4223.9|10
1732521000000|2024-11-25 07:50:00|4230.4|4224.4|4225.9|4219.9|4232.4|4226.4|4225.4|4219.4|15
1732521300000|2024-11-25 07:55:00|4225.4|4219.4|4227.4|4221.4|4228.9|4222.9|4223.4|4217.4|63
1732521600000|2024-11-25 08:00:00|4226.9|4220.9|4221.9|4215.9|4228.4|4222.4|4221.4|4215.4|68
1732521900000|2024-11-25 08:05:00|4222.4|4216.4|4220.9|4214.9|4225.9|4219.9|4220.9|4214.9|16
1732522200000|2024-11-25 08:10:00|4221.4|4215.4|4221.9|4215.9|4224.9|4218.9|4220.9|4214.9|13
1732522500000|2024-11-25 08:15:00|4220.9|4214.9|4222.9|4216.9|4223.9|4217.9|4220.9|4214.9|0
1732522800000|2024-11-25 08:20:00|4222.4|4216.4|4221.4|4215.4|4225.4|4219.4|4217.4|4211.4|15
1732523100000|2024-11-25 08:25:00|4220.9|4214.9|4221.4|4215.4|4222.4|4216.4|4218.4|4212.4|20
1732523400000|2024-11-25 08:30:00|4221.9|4215.9|4208.9|4202.9|4222.4|4216.4|4208.9|4202.9|73
1732523700000|2024-11-25 08:35:00|4208.4|4202.4|4213.9|4207.9|4215.9|4209.9|4208.4|4202.4|21
1732524000000|2024-11-25 08:40:00|4213.4|4207.4|4215.9|4209.9|4216.9|4210.9|4208.4|4202.4|43
1732524300000|2024-11-25 08:45:00|4215.4|4209.4|4217.9|4211.9|4217.9|4211.9|4212.9|4206.9|17
1732524600000|2024-11-25 08:50:00|4217.4|4211.4|4214.4|4208.4|4217.4|4211.4|4212.9|4206.9|9
1732524900000|2024-11-25 08:55:00|4215.4|4209.4|4224.9|4218.9|4227.4|4221.4|4215.4|4209.4|29
1732525200000|2024-11-25 09:00:00|4225.9|4219.9|4231.9|4225.9|4232.4|4226.4|4224.9|4218.9|34
1732525500000|2024-11-25 09:05:00|4232.4|4226.4|4226.9|4220.9|4233.4|4227.4|4226.4|4220.4|37
1732525800000|2024-11-25 09:10:00|4227.4|4221.4|4232.4|4226.4|4233.9|4227.9|4225.9|4219.9|23
1732526100000|2024-11-25 09:15:00|4232.9|4226.9|4230.4|4224.4|4234.4|4228.4|4230.4|4224.4|37
1732526400000|2024-11-25 09:20:00|4230.9|4224.9|4229.9|4223.9|4233.4|4227.4|4228.9|4222.9|32
1732526700000|2024-11-25 09:25:00|4228.9|4222.9|4232.4|4226.4|4232.4|4226.4|4224.9|4218.9|25
1732527000000|2024-11-25 09:30:00|4232.9|4226.9|4231.4|4225.4|4232.9|4226.9|4229.4|4223.4|57
1732527300000|2024-11-25 09:35:00|4231.9|4225.9|4223.9|4217.9|4231.9|4225.9|4223.4|4217.4|14
1732527600000|2024-11-25 09:40:00|4223.4|4217.4|4225.9|4219.9|4230.9|4224.9|4223.4|4217.4|14
1732527900000|2024-11-25 09:45:00|4226.4|4220.4|4221.9|4215.9|4229.4|4223.4|4218.4|4212.4|68
1732528200000|2024-11-25 09:50:00|4219.9|4213.9|4226.9|4220.9|4227.4|4221.4|4217.4|4211.4|12
1732528500000|2024-11-25 09:55:00|4227.4|4221.4|4224.9|4218.9|4230.4|4224.4|4223.4|4217.4|83
1732528800000|2024-11-25 10:00:00|4225.4|4219.4|4224.9|4218.9|4227.9|4221.9|4223.4|4217.4|25
1732529100000|2024-11-25 10:05:00|4225.4|4219.4|4227.9|4221.9|4228.9|4222.9|4223.9|4217.9|33
1732529400000|2024-11-25 10:10:00|4227.4|4221.4|4236.5|4230.5|4237|4231|4227.4|4221.4|43
1732529700000|2024-11-25 10:15:00|4236.4|4230.4|4235.4|4229.4|4237.4|4231.4|4233.9|4227.9|25
1732530000000|2024-11-25 10:20:00|4234.9|4228.9|4234.9|4228.9|4237.4|4231.4|4232.9|4226.9|24
1732530300000|2024-11-25 10:25:00|4235|4229|4236.9|4230.9|4238.4|4232.4|4235|4229|11
1732530600000|2024-11-25 10:30:00|4237.9|4231.9|4238.4|4232.4|4238.4|4232.4|4233.9|4227.9|26
1732530900000|2024-11-25 10:35:00|4237|4231|4236.5|4230.5|4237.5|4231.5|4235.5|4229.5|46
1732531200000|2024-11-25 10:40:00|4235.5|4229.5|4236.5|4230.5|4238|4232|4234.5|4228.5|16
1732531500000|2024-11-25 10:45:00|4237.5|4231.5|4237.5|4231.5|4239.5|4233.5|4236.5|4230.5|39
1732531800000|2024-11-25 10:50:00|4236.5|4230.5|4234.5|4228.5|4236.5|4230.5|4234|4228|15
1732532100000|2024-11-25 10:55:00|4235|4229|4231.5|4225.5|4235.5|4229.5|4230|4224|35
1732532400000|2024-11-25 11:00:00|4232|4226|4233|4227|4234.5|4228.5|4231|4225|36
1732532700000|2024-11-25 11:05:00|4233.5|4227.5|4235|4229|4235|4229|4232|4226|10
1732533000000|2024-11-25 11:10:00|4234|4228|4231.5|4225.5|4235|4229|4231.5|4225.5|6
1732533300000|2024-11-25 11:15:00|4232|4226|4233|4227|4233|4227|4231|4225|17
1732533600000|2024-11-25 11:20:00|4233.5|4227.5|4232.5|4226.5|4234.5|4228.5|4231|4225|17
1732533900000|2024-11-25 11:25:00|4233.5|4227.5|4232|4226|4234|4228|4229.5|4223.5|46
1732534200000|2024-11-25 11:30:00|4233.5|4227.5|4231.5|4225.5|4234.5|4228.5|4231.5|4225.5|35
1732534500000|2024-11-25 11:35:00|4231|4225|4233|4227|4233|4227|4230.5|4224.5|37
1732534800000|2024-11-25 11:40:00|4232.5|4226.5|4229|4223|4233|4227|4228|4222|33
1732535100000|2024-11-25 11:45:00|4229.5|4223.5|4228|4222|4230|4224|4225|4219|98
1732535400000|2024-11-25 11:50:00|4228.5|4222.5|4228|4222|4232|4226|4227.5|4221.5|18
1732535700000|2024-11-25 11:55:00|4228.5|4222.5|4226.5|4220.5|4229|4223|4224.5|4218.5|30
1732536000000|2024-11-25 12:00:00|4227|4221|4224|4218|4227|4221|4223.5|4217.5|48
1732536300000|2024-11-25 12:05:00|4223.5|4217.5|4224.5|4218.5|4225|4219|4223.5|4217.5|12
1732536600000|2024-11-25 12:10:00|4225|4219|4220.5|4214.5|4225.5|4219.5|4220.5|4214.5|35
1732536900000|2024-11-25 12:15:00|4221|4215|4217.5|4211.5|4221.5|4215.5|4212.5|4206.5|45
1732537200000|2024-11-25 12:20:00|4218|4212|4217|4211|4219|4213|4217|4211|14
1732537500000|2024-11-25 12:25:00|4217.5|4211.5|4216.5|4210.5|4219|4213|4216|4210|22
1732537800000|2024-11-25 12:30:00|4217.5|4211.5|4221.5|4215.5|4222|4216|4217.5|4211.5|8
1732538100000|2024-11-25 12:35:00|4221|4215|4223|4217|4223|4217|4220|4214|15
1732538400000|2024-11-25 12:40:00|4222.5|4216.5|4221.5|4215.5|4223.5|4217.5|4221|4215|12
1732538700000|2024-11-25 12:45:00|4221|4215|4216|4210|4221|4215|4216|4210|27
1732539000000|2024-11-25 12:50:00|4216.5|4210.5|4214|4208|4217|4211|4214|4208|34
1732539300000|2024-11-25 12:55:00|4213.5|4207.5|4216|4210|4216.5|4210.5|4213.5|4207.5|37
1732539600000|2024-11-25 13:00:00|4216.5|4210.5|4222|4216|4225.5|4219.5|4213.5|4207.5|76
1732539900000|2024-11-25 13:05:00|4222.5|4216.5|4226|4220|4227.5|4221.5|4220.5|4214.5|58
1732540200000|2024-11-25 13:10:00|4225.5|4219.5|4222|4216|4227.5|4221.5|4221|4215|61
1732540500000|2024-11-25 13:15:00|4221.5|4215.5|4216.5|4210.5|4222|4216|4213|4207|67
1732540800000|2024-11-25 13:20:00|4215.5|4209.5|4214.5|4208.5|4219.5|4213.5|4212.5|4206.5|235
1732541100000|2024-11-25 13:25:00|4214|4208|4222.5|4216.5|4224|4218|4213|4207|61
1732541400000|2024-11-25 13:30:00|4223|4217|4217.5|4211.5|4225.5|4219.5|4216.5|4210.5|102
1732541700000|2024-11-25 13:35:00|4217|4211|4217.5|4211.5|4223|4217|4216.5|4210.5|58
1732542000000|2024-11-25 13:40:00|4217|4211|4220|4214|4222|4216|4217|4211|165
1732545000000|2024-11-25 14:30:00|4204|4198|4205.5|4199.5|4210|4204|4189|4183|2136
1732545300000|2024-11-25 14:35:00|4206.5|4200.5|4223.5|4217.5|4225.5|4219.5|4196|4190|771
1732545600000|2024-11-25 14:40:00|4224.5|4218.5|4221.5|4215.5|4237.5|4231.5|4216.5|4210.5|1331
1732545900000|2024-11-25 14:45:00|4221|4215|4205.5|4199.5|4224.5|4218.5|4205|4199|1440
1732546200000|2024-11-25 14:50:00|4206.5|4200.5|4181|4175|4212|4206|4180|4174|1427
1732546500000|2024-11-25 14:55:00|4179.5|4173.5|4176.5|4170.5|4190.5|4184.5|4175|4169|852
1732546800000|2024-11-25 15:00:00|4177.5|4171.5|4165.5|4159.5|4177.5|4171.5|4163.5|4157.5|827
1732547100000|2024-11-25 15:05:00|4164.5|4158.5|4169.5|4163.5|4176.5|4170.5|4164.5|4158.5|672
1732547400000|2024-11-25 15:10:00|4170.5|4164.5|4158.5|4152.5|4171.5|4165.5|4158.5|4152.5|503
1732547700000|2024-11-25 15:15:00|4159.5|4153.5|4154.5|4148.5|4162.5|4156.5|4154.5|4148.5|776
1732548000000|2024-11-25 15:20:00|4155|4149|4124|4118|4156.5|4150.5|4121.5|4115.5|1312
1732548300000|2024-11-25 15:25:00|4124.5|4118.5|4114.5|4108.5|4129|4123|4112|4106|1104
1732548600000|2024-11-25 15:30:00|4114.4|4108.4|4087.5|4081.5|4115|4109|4083.5|4077.5|1429
1732548900000|2024-11-25 15:35:00|4088.5|4082.5|4073|4067|4090.5|4084.5|4072|4066|839
1732549200000|2024-11-25 15:40:00|4073.5|4067.5|4089.5|4083.5|4095.5|4089.5|4068.5|4062.5|1272
1732549500000|2024-11-25 15:45:00|4089|4083|4079.5|4073.5|4096.5|4090.5|4079|4073|511
1732549800000|2024-11-25 15:50:00|4078.5|4072.5|4089.5|4083.5|4093.5|4087.5|4077.5|4071.5|728
1732550100000|2024-11-25 15:55:00|4090|4084|4075|4069|4090.5|4084.5|4067.5|4061.5|569
1732550400000|2024-11-25 16:00:00|4078.4|4072.4|4075|4069|4082.5|4076.5|4074.5|4068.5|503
1732550700000|2024-11-25 16:05:00|4075.5|4069.5|4083.5|4077.5|4085.5|4079.5|4073.5|4067.5|659
1732551000000|2024-11-25 16:10:00|4084.5|4078.5|4090.5|4084.5|4097|4091|4082.5|4076.5|1013
1732551300000|2024-11-25 16:15:00|4090|4084|4087.5|4081.5|4091.5|4085.5|4085.5|4079.5|317
1732551600000|2024-11-25 16:20:00|4087|4081|4102.5|4096.5|4102.5|4096.5|4087|4081|745
1732551900000|2024-11-25 16:25:00|4103|4097|4102.5|4096.5|4104.5|4098.5|4101.5|4095.5|459
1732552200000|2024-11-25 16:30:00|4103|4097|4114.5|4108.5|4118.5|4112.5|4101.5|4095.5|611
1732552500000|2024-11-25 16:35:00|4114|4108|4117.5|4111.5|4122|4116|4113.5|4107.5|464
1732552800000|2024-11-25 16:40:00|4116.5|4110.5|4118.5|4112.5|4124.5|4118.5|4115.5|4109.5|383
1732553100000|2024-11-25 16:45:00|4119.5|4113.5|4123.5|4117.5|4130.5|4124.5|4117.5|4111.5|317
1732553400000|2024-11-25 16:50:00|4123|4117|4129.5|4123.5|4131.5|4125.5|4121.5|4115.5|291
1732553700000|2024-11-25 16:55:00|4130|4124|4134.5|4128.5|4134.5|4128.5|4121.5|4115.5|581
1732554000000|2024-11-25 17:00:00|4135|4129|4163.5|4157.5|4169.5|4163.5|4134.5|4128.5|1345
1732554300000|2024-11-25 17:05:00|4164|4158|4179.5|4173.5|4184|4178|4164|4158|569
1732554600000|2024-11-25 17:10:00|4182|4176|4169|4163|4191.5|4185.5|4164|4158|586
1732554900000|2024-11-25 17:15:00|4168.5|4162.5|4176.5|4170.5|4183.5|4177.5|4168.5|4162.5|668
1732555200000|2024-11-25 17:20:00|4176|4170|4163.5|4157.5|4178|4172|4161.5|4155.5|492
1732555500000|2024-11-25 17:25:00|4164|4158|4164.5|4158.5|4172.5|4166.5|4164|4158|507
1732555800000|2024-11-25 17:30:00|4162|4156|4156.5|4150.5|4165.5|4159.5|4155.5|4149.5|623
1732556100000|2024-11-25 17:35:00|4157.5|4151.5|4142|4136|4159.5|4153.5|4141.5|4135.5|329
1732556400000|2024-11-25 17:40:00|4143.5|4137.5|4138.5|4132.5|4145.5|4139.5|4135.5|4129.5|514
1732556700000|2024-11-25 17:45:00|4139|4133|4133.5|4127.5|4141|4135|4132.5|4126.5|235
1732557000000|2024-11-25 17:50:00|4132|4126|4123|4117|4135.5|4129.5|4122|4116|665
1732557300000|2024-11-25 17:55:00|4122.5|4116.5|4118.5|4112.5|4125.5|4119.5|4113.5|4107.5|412
1732557600000|2024-11-25 18:00:00|4119|4113|4122.5|4116.5|4128.5|4122.5|4113.5|4107.5|720
1732557900000|2024-11-25 18:05:00|4125|4119|4114.5|4108.5|4126.5|4120.5|4114.5|4108.5|243
1732558200000|2024-11-25 18:10:00|4115.5|4109.5|4113.5|4107.5|4117.5|4111.5|4113|4107|280
1732558500000|2024-11-25 18:15:00|4112.5|4106.5|4113|4107|4116.5|4110.5|4111.5|4105.5|440
1732558800000|2024-11-25 18:20:00|4113.5|4107.5|4115.5|4109.5|4116|4110|4112|4106|623
1732559100000|2024-11-25 18:25:00|4115|4109|4111.5|4105.5|4116|4110|4106.5|4100.5|231
1732559400000|2024-11-25 18:30:00|4112|4106|4110.5|4104.5|4116|4110|4106.5|4100.5|259
1732559700000|2024-11-25 18:35:00|4111|4105|4106.5|4100.5|4111.5|4105.5|4105.5|4099.5|249
1732560000000|2024-11-25 18:40:00|4107|4101|4113.5|4107.5|4118|4112|4106.5|4100.5|202
1732560300000|2024-11-25 18:45:00|4114.5|4108.5|4115|4109|4120|4114|4113.5|4107.5|216
1732560600000|2024-11-25 18:50:00|4114.5|4108.5|4114|4108|4115.5|4109.5|4112.5|4106.5|476
1732560900000|2024-11-25 18:55:00|4115|4109|4108|4102|4115.5|4109.5|4105|4099|978
1732561200000|2024-11-25 19:00:00|4107.5|4101.5|4112|4106|4114.5|4108.5|4106.5|4100.5|627
1732561500000|2024-11-25 19:05:00|4111.5|4105.5|4130.5|4124.5|4131.5|4125.5|4110.5|4104.5|769
1732561800000|2024-11-25 19:10:00|4129.5|4123.5|4136.5|4130.5|4139.5|4133.5|4129.5|4123.5|3015
1732562100000|2024-11-25 19:15:00|4136|4130|4139.5|4133.5|4147.5|4141.5|4134.5|4128.5|917
1732582800000|2024-11-26 01:00:00|4134|4128|4205.5|4199.5|4212.5|4206.5|4131|4125|1582
1732583100000|2024-11-26 01:05:00|4201.5|4195.5|4263.5|4257.5|4270|4264|4199.5|4193.5|1052
1732583400000|2024-11-26 01:10:00|4262.5|4256.5|4235.6|4229.6|4265|4259|4234.6|4228.6|558
1732583700000|2024-11-26 01:15:00|4237.1|4231.1|4252.6|4246.6|4257.1|4251.1|4235.6|4229.6|261
1732584000000|2024-11-26 01:20:00|4253.1|4247.1|4244.6|4238.6|4259.1|4253.1|4241.1|4235.1|314
1732584300000|2024-11-26 01:25:00|4243.6|4237.6|4241.6|4235.6|4244.6|4238.6|4239.6|4233.6|113
1732584600000|2024-11-26 01:30:00|4240.6|4234.6|4239.1|4233.1|4244.6|4238.6|4230.1|4224.1|298
1732584900000|2024-11-26 01:35:00|4238.6|4232.6|4222.1|4216.1|4240.1|4234.1|4219.6|4213.6|431
1732585200000|2024-11-26 01:40:00|4222.6|4216.6|4223.1|4217.1|4226.1|4220.1|4213.6|4207.6|153
1732585500000|2024-11-26 01:45:00|4223.6|4217.6|4210.1|4204.1|4225.6|4219.6|4207.6|4201.6|155
1732585800000|2024-11-26 01:50:00|4209.6|4203.6|4223.1|4217.1|4225.6|4219.6|4207.1|4201.1|150
1732586100000|2024-11-26 01:55:00|4223.6|4217.6|4226.1|4220.1|4228.6|4222.6|4221.6|4215.6|224
1732586400000|2024-11-26 02:00:00|4226.6|4220.6|4228.6|4222.6|4229.1|4223.1|4222.1|4216.1|70
1732586700000|2024-11-26 02:05:00|4228.1|4222.1|4225.1|4219.1|4228.1|4222.1|4223.6|4217.6|37
1732587000000|2024-11-26 02:10:00|4225.6|4219.6|4226.1|4220.1|4227.1|4221.1|4223.6|4217.6|157
1732587300000|2024-11-26 02:15:00|4227.1|4221.1|4231.1|4225.1|4231.1|4225.1|4225.6|4219.6|53
1732587600000|2024-11-26 02:20:00|4230.6|4224.6|4234.1|4228.1|4241.6|4235.6|4230.6|4224.6|91
1732587900000|2024-11-26 02:25:00|4233.6|4227.6|4239.1|4233.1|4239.6|4233.6|4233.6|4227.6|110
1732588200000|2024-11-26 02:30:00|4237.6|4231.6|4241.6|4235.6|4241.6|4235.6|4232.6|4226.6|101
1732588500000|2024-11-26 02:35:00|4242.1|4236.1|4238.1|4232.1|4247.1|4241.1|4235.6|4229.6|173
1732588800000|2024-11-26 02:40:00|4237.6|4231.6|4244.6|4238.6|4247.6|4241.6|4237.6|4231.6|233
1732589100000|2024-11-26 02:45:00|4245.1|4239.1|4254.1|4248.1|4255.6|4249.6|4243.6|4237.6|106
1732589400000|2024-11-26 02:50:00|4254.6|4248.6|4256.6|4250.6|4259.1|4253.1|4249.6|4243.6|115
1732589700000|2024-11-26 02:55:00|4256.1|4250.1|4252.1|4246.1|4256.1|4250.1|4250.6|4244.6|59
1732590000000|2024-11-26 03:00:00|4253.1|4247.1|4243.1|4237.1|4253.1|4247.1|4241.1|4235.1|94
1732590300000|2024-11-26 03:05:00|4243.6|4237.6|4239.6|4233.6|4246.1|4240.1|4237.6|4231.6|144
1732590600000|2024-11-26 03:10:00|4240.1|4234.1|4252.6|4246.6|4254.6|4248.6|4240.1|4234.1|38
1732590900000|2024-11-26 03:15:00|4252.1|4246.1|4256.1|4250.1|4257.6|4251.6|4250.1|4244.1|45
1732591200000|2024-11-26 03:20:00|4256.6|4250.6|4257.6|4251.6|4259.6|4253.6|4252.6|4246.6|88
1732591500000|2024-11-26 03:25:00|4258.6|4252.6|4262.6|4256.6|4265.6|4259.6|4258.1|4252.1|139
1732591800000|2024-11-26 03:30:00|4262.1|4256.1|4265.1|4259.1|4266.6|4260.6|4261.6|4255.6|111
1732592100000|2024-11-26 03:35:00|4264.6|4258.6|4264.1|4258.1|4265.6|4259.6|4263.6|4257.6|55
1732592400000|2024-11-26 03:40:00|4264.6|4258.6|4265.6|4259.6|4265.6|4259.6|4262.1|4256.1|113
1732592700000|2024-11-26 03:45:00|4264.6|4258.6|4261.6|4255.6|4264.6|4258.6|4261.6|4255.6|76
1732593000000|2024-11-26 03:50:00|4262.1|4256.1|4257.1|4251.1|4263.1|4257.1|4254.6|4248.6|47
1732593300000|2024-11-26 03:55:00|4257.6|4251.6|4253.1|4247.1|4258.6|4252.6|4251.7|4245.7|68
1732593600000|2024-11-26 04:00:00|4255.1|4249.1|4254.7|4248.7|4257.1|4251.1|4251.7|4245.7|196
1732593900000|2024-11-26 04:05:00|4255.6|4249.6|4258.1|4252.1|4258.2|4252.2|4253.1|4247.1|40
1732594200000|2024-11-26 04:10:00|4258.2|4252.2|4253.2|4247.2|4258.2|4252.2|4253.2|4247.2|50
1732594500000|2024-11-26 04:15:00|4252.7|4246.7|4256.2|4250.2|4256.2|4250.2|4252.7|4246.7|21
1732594800000|2024-11-26 04:20:00|4255.7|4249.7|4249.7|4243.7|4256.2|4250.2|4249.7|4243.7|53
1732595100000|2024-11-26 04:25:00|4250.2|4244.2|4252.7|4246.7|4254.2|4248.2|4249.7|4243.7|47
1732595400000|2024-11-26 04:30:00|4251.2|4245.2|4254.7|4248.7|4255.2|4249.2|4249.7|4243.7|23
1732595700000|2024-11-26 04:35:00|4255.2|4249.2|4256.7|4250.7|4257.2|4251.2|4254.7|4248.7|8
1732596000000|2024-11-26 04:40:00|4256.2|4250.2|4252.2|4246.2|4256.2|4250.2|4251.2|4245.2|22
1732596300000|2024-11-26 04:45:00|4255.2|4249.2|4252.7|4246.7|4255.2|4249.2|4251.7|4245.7|52
1732596600000|2024-11-26 04:50:00|4252.2|4246.2|4253.2|4247.2|4255.2|4249.2|4250.7|4244.7|29
1732596900000|2024-11-26 04:55:00|4254.2|4248.2|4258.7|4252.7|4260.7|4254.7|4254.2|4248.2|746
1732597200000|2024-11-26 05:00:00|4258.2|4252.2|4259.2|4253.2|4261.2|4255.2|4258.2|4252.2|19
1732597500000|2024-11-26 05:05:00|4259.7|4253.7|4262.2|4256.2|4262.7|4256.7|4259.7|4253.7|69
1732597800000|2024-11-26 05:10:00|4262.7|4256.7|4261.7|4255.7|4263.7|4257.7|4260.2|4254.2|39
1732598100000|2024-11-26 05:15:00|4262.2|4256.2|4261.2|4255.2|4263.2|4257.2|4258.7|4252.7|21
1732598400000|2024-11-26 05:20:00|4261.7|4255.7|4261.7|4255.7|4263.7|4257.7|4260.7|4254.7|36
1732598700000|2024-11-26 05:25:00|4262.2|4256.2|4260.7|4254.7|4262.2|4256.2|4258.7|4252.7|17
1732599000000|2024-11-26 05:30:00|4259.7|4253.7|4263.2|4257.2|4264.7|4258.7|4259.2|4253.2|46
1732599300000|2024-11-26 05:35:00|4264.2|4258.2|4263.2|4257.2|4264.7|4258.7|4263.2|4257.2|43
1732599600000|2024-11-26 05:40:00|4262.7|4256.7|4263.2|4257.2|4263.7|4257.7|4262.2|4256.2|18
1732599900000|2024-11-26 05:45:00|4263.7|4257.7|4259.7|4253.7|4263.7|4257.7|4259.2|4253.2|17
1732600200000|2024-11-26 05:50:00|4252.2|4246.2|4256.7|4250.7|4257.2|4251.2|4250.7|4244.7|39
1732600500000|2024-11-26 05:55:00|4257.2|4251.2|4260.2|4254.2|4260.2|4254.2|4255.7|4249.7|42
1732600800000|2024-11-26 06:00:00|4262.2|4256.2|4261.2|4255.2|4263.2|4257.2|4259.7|4253.7|68
1732601100000|2024-11-26 06:05:00|4261.7|4255.7|4264.2|4258.2|4264.7|4258.7|4260.7|4254.7|44
1732601400000|2024-11-26 06:10:00|4264.7|4258.7|4264.7|4258.7|4266.2|4260.2|4263.2|4257.2|42
1732601700000|2024-11-26 06:15:00|4265.2|4259.2|4262.7|4256.7|4265.7|4259.7|4261.2|4255.2|38
1732602000000|2024-11-26 06:20:00|4262.2|4256.2|4258.2|4252.2|4263.7|4257.7|4258.2|4252.2|38
1732602300000|2024-11-26 06:25:00|4257.7|4251.7|4258.2|4252.2|4258.7|4252.7|4256.7|4250.7|39
1732602600000|2024-11-26 06:30:00|4258.7|4252.7|4252.2|4246.2|4258.7|4252.7|4252.2|4246.2|87
1732602900000|2024-11-26 06:35:00|4252.7|4246.7|4252.2|4246.2|4255.7|4249.7|4251.7|4245.7|50
1732603200000|2024-11-26 06:40:00|4252.7|4246.7|4244.2|4238.2|4254.7|4248.7|4244.2|4238.2|80
1732603500000|2024-11-26 06:45:00|4244.7|4238.7|4234.2|4228.2|4244.7|4238.7|4232.7|4226.7|136
1732603800000|2024-11-26 06:50:00|4234.7|4228.7|4236.2|4230.2|4238.2|4232.2|4233.7|4227.7|43
1732604100000|2024-11-26 06:55:00|4235.7|4229.7|4232.2|4226.2|4235.7|4229.7|4232.2|4226.2|77
1732604400000|2024-11-26 07:00:00|4232.7|4226.7|4235.7|4229.7|4235.8|4229.8|4232.7|4226.7|48
1732604700000|2024-11-26 07:05:00|4237.7|4231.7|4238.2|4232.2|4240.7|4234.7|4235.7|4229.7|54
1732605000000|2024-11-26 07:10:00|4238.7|4232.7|4240.3|4234.3|4241.2|4235.2|4235.8|4229.8|74
1732605300000|2024-11-26 07:15:00|4241.2|4235.2|4241.8|4235.8|4241.8|4235.8|4239.3|4233.3|84
1732605600000|2024-11-26 07:20:00|4246.3|4240.3|4243.3|4237.3|4248.8|4242.8|4241.3|4235.3|66
1732605900000|2024-11-26 07:25:00|4242.8|4236.8|4236.3|4230.3|4243.3|4237.3|4234.3|4228.3|41
1732606200000|2024-11-26 07:30:00|4235.8|4229.8|4234.3|4228.3|4236.3|4230.3|4231.8|4225.8|53
1732606500000|2024-11-26 07:35:00|4233.8|4227.8|4233.3|4227.3|4237.8|4231.8|4231.8|4225.8|19
1732606800000|2024-11-26 07:40:00|4233.8|4227.8|4226.8|4220.8|4233.8|4227.8|4226.8|4220.8|38
1732607100000|2024-11-26 07:45:00|4227.3|4221.3|4226.8|4220.8|4227.8|4221.8|4226.8|4220.8|32
1732607400000|2024-11-26 07:50:00|4227.3|4221.3|4227.8|4221.8|4227.8|4221.8|4226.8|4220.8|17
1732607700000|2024-11-26 07:55:00|4229.3|4223.3|4224.3|4218.3|4230.3|4224.3|4223.8|4217.8|45
1732608000000|2024-11-26 08:00:00|4223.8|4217.8|4226.3|4220.3|4226.3|4220.3|4218.3|4212.3|314
1732608300000|2024-11-26 08:05:00|4225.8|4219.8|4228.8|4222.8|4229.8|4223.8|4224.8|4218.8|72
1732608600000|2024-11-26 08:10:00|4229.3|4223.3|4230.3|4224.3|4232.8|4226.8|4228.8|4222.8|57
1732608900000|2024-11-26 08:15:00|4229.8|4223.8|4232.3|4226.3|4234.8|4228.8|4229.8|4223.8|72
1732609200000|2024-11-26 08:20:00|4232.8|4226.8|4229.8|4223.8|4232.8|4226.8|4229.3|4223.3|27
1732609500000|2024-11-26 08:25:00|4229.3|4223.3|4230.8|4224.8|4232.8|4226.8|4227.3|4221.3|28
1732609800000|2024-11-26 08:30:00|4230.3|4224.3|4231.3|4225.3|4231.8|4225.8|4228.3|4222.3|23
1732610100000|2024-11-26 08:35:00|4231.8|4225.8|4231.3|4225.3|4232.8|4226.8|4227.8|4221.8|149
1732610400000|2024-11-26 08:40:00|4230.8|4224.8|4229.8|4223.8|4232.8|4226.8|4226.8|4220.8|139
1732610700000|2024-11-26 08:45:00|4230.3|4224.3|4229.8|4223.8|4231.3|4225.3|4226.8|4220.8|19
1732611000000|2024-11-26 08:50:00|4231.3|4225.3|4229.8|4223.8|4232.8|4226.8|4229.8|4223.8|40
1732611300000|2024-11-26 08:55:00|4229.3|4223.3|4230.3|4224.3|4231.3|4225.3|4229.3|4223.3|20
1732611600000|2024-11-26 09:00:00|4230.8|4224.8|4231.8|4225.8|4232.8|4226.8|4229.8|4223.8|20
1732611900000|2024-11-26 09:05:00|4232.8|4226.8|4234.3|4228.3|4236.8|4230.8|4230.3|4224.3|117
1732612200000|2024-11-26 09:10:00|4234.8|4228.8|4252.3|4246.3|4252.3|4246.3|4234.8|4228.8|116
1732612500000|2024-11-26 09:15:00|4251.8|4245.8|4251.3|4245.3|4256.8|4250.8|4249.8|4243.8|355
1732612800000|2024-11-26 09:20:00|4251.8|4245.8|4253.8|4247.8|4254.8|4248.8|4251.8|4245.8|32
1732613100000|2024-11-26 09:25:00|4259.8|4253.8|4263.3|4257.3|4266.8|4260.8|4258.8|4252.8|240
1732613400000|2024-11-26 09:30:00|4263.8|4257.8|4264.8|4258.8|4266.3|4260.3|4260.3|4254.3|88
1732613700000|2024-11-26 09:35:00|4265.3|4259.3|4266.3|4260.3|4267.3|4261.3|4264.8|4258.8|182
1732614000000|2024-11-26 09:40:00|4266.8|4260.8|4266.3|4260.3|4268.3|4262.3|4263.3|4257.3|311
1732614300000|2024-11-26 09:45:00|4265.8|4259.8|4267.8|4261.8|4268.3|4262.3|4263.3|4257.3|166
1732614600000|2024-11-26 09:50:00|4268.3|4262.3|4270.8|4264.8|4274.3|4268.3|4266.8|4260.8|230
1732614900000|2024-11-26 09:55:00|4269.8|4263.8|4270.8|4264.8|4271.8|4265.8|4268.8|4262.8|112
1732615200000|2024-11-26 10:00:00|4270.3|4264.3|4267.8|4261.8|4270.9|4264.9|4265.8|4259.8|105
1732615500000|2024-11-26 10:05:00|4268.3|4262.3|4262.3|4256.3|4269.8|4263.8|4261.3|4255.3|100
1732615800000|2024-11-26 10:10:00|4262.8|4256.8|4263.3|4257.3|4263.8|4257.8|4259.9|4253.9|99
1732616100000|2024-11-26 10:15:00|4263.4|4257.4|4266.3|4260.3|4267.8|4261.8|4261.8|4255.8|78
1732616400000|2024-11-26 10:20:00|4266.8|4260.8|4271.9|4265.9|4271.9|4265.9|4265.8|4259.8|113
1732616700000|2024-11-26 10:25:00|4271.4|4265.4|4281.9|4275.9|4282.9|4276.9|4271.4|4265.4|337
1732617000000|2024-11-26 10:30:00|4282.4|4276.4|4282.4|4276.4|4284.9|4278.9|4275.9|4269.9|203
1732617300000|2024-11-26 10:35:00|4282.9|4276.9|4282.4|4276.4|4284.4|4278.4|4281.9|4275.9|166
1732617600000|2024-11-26 10:40:00|4282.9|4276.9|4287.9|4281.9|4287.9|4281.9|4281.9|4275.9|113
1732617900000|2024-11-26 10:45:00|4287.4|4281.4|4282.9|4276.9|4287.9|4281.9|4282.9|4276.9|104
1732618200000|2024-11-26 10:50:00|4281.9|4275.9|4279.4|4273.4|4282.4|4276.4|4278.9|4272.9|302
1732618500000|2024-11-26 10:55:00|4279.9|4273.9|4286.9|4280.9|4288.9|4282.9|4279.9|4273.9|90
1732618800000|2024-11-26 11:00:00|4285.9|4279.9|4285.4|4279.4|4288.4|4282.4|4284.4|4278.4|76
1732619100000|2024-11-26 11:05:00|4285.9|4279.9|4294.9|4288.9|4296.9|4290.9|4285.4|4279.4|322
1732619400000|2024-11-26 11:10:00|4294.4|4288.4|4292.4|4286.4|4294.4|4288.4|4288.9|4282.9|105
1732619700000|2024-11-26 11:15:00|4291.9|4285.9|4287.4|4281.4|4292.9|4286.9|4285.9|4279.9|80
1732620000000|2024-11-26 11:20:00|4286.9|4280.9|4275.9|4269.9|4287.9|4281.9|4275.9|4269.9|210
1732620300000|2024-11-26 11:25:00|4275.4|4269.4|4278.4|4272.4|4278.9|4272.9|4274.4|4268.4|49
1732620600000|2024-11-26 11:30:00|4278.9|4272.9|4278.9|4272.9|4282.4|4276.4|4277.4|4271.4|60
1732620900000|2024-11-26 11:35:00|4278.4|4272.4|4274.4|4268.4|4279.4|4273.4|4274.4|4268.4|195
1732621200000|2024-11-26 11:40:00|4273.9|4267.9|4273.9|4267.9|4275.9|4269.9|4273.9|4267.9|183
1732621500000|2024-11-26 11:45:00|4274.4|4268.4|4270.9|4264.9|4274.9|4268.9|4267.4|4261.4|77
1732621800000|2024-11-26 11:50:00|4269.9|4263.9|4277.4|4271.4|4277.4|4271.4|4269.4|4263.4|54
1732622100000|2024-11-26 11:55:00|4276.9|4270.9|4281.4|4275.4|4285.4|4279.4|4276.9|4270.9|269
1732622400000|2024-11-26 12:00:00|4280.4|4274.4|4276.9|4270.9|4283.9|4277.9|4272.9|4266.9|115
1732622700000|2024-11-26 12:05:00|4277.4|4271.4|4280.4|4274.4|4281.4|4275.4|4275.4|4269.4|52
1732623000000|2024-11-26 12:10:00|4279.9|4273.9|4278.9|4272.9|4283.9|4277.9|4278.4|4272.4|101
1732623300000|2024-11-26 12:15:00|4278.4|4272.4|4293.9|4287.9|4295.4|4289.4|4277.4|4271.4|257
1732623600000|2024-11-26 12:20:00|4293.4|4287.4|4289.4|4283.4|4294.9|4288.9|4288.4|4282.4|135
1732623900000|2024-11-26 12:25:00|4288.9|4282.9|4288.4|4282.4|4289.4|4283.4|4287.4|4281.4|53
1732624200000|2024-11-26 12:30:00|4288.9|4282.9|4291.4|4285.4|4292.4|4286.4|4287.9|4281.9|66
1732624500000|2024-11-26 12:35:00|4291.9|4285.9|4286.9|4280.9|4292.4|4286.4|4286.9|4280.9|135
1732624800000|2024-11-26 12:40:00|4287.4|4281.4|4280.9|4274.9|4287.5|4281.5|4279.4|4273.4|400
1732625100000|2024-11-26 12:45:00|4281.4|4275.4|4269.9|4263.9|4281.4|4275.4|4269.9|4263.9|171
1732625400000|2024-11-26 12:50:00|4270.4|4264.4|4265.5|4259.5|4270.9|4264.9|4264|4258|337
1732625700000|2024-11-26 12:55:00|4265|4259|4260.5|4254.5|4265|4259|4257|4251|312
1732626000000|2024-11-26 13:00:00|4261|4255|4274|4268|4279.5|4273.5|4261|4255|255
1732626300000|2024-11-26 13:05:00|4275|4269|4277.5|4271.5|4277.5|4271.5|4272|4266|132
1732626600000|2024-11-26 13:10:00|4277|4271|4282.5|4276.5|4283|4277|4275|4269|242
1732626900000|2024-11-26 13:15:00|4282|4276|4276.5|4270.5|4282.5|4276.5|4275|4269|108
1732627200000|2024-11-26 13:20:00|4277|4271|4264.5|4258.5|4278|4272|4264|4258|171
1732627500000|2024-11-26 13:25:00|4264|4258|4257|4251|4268|4262|4256|4250|359
1732627800000|2024-11-26 13:30:00|4258|4252|4250.5|4244.5|4259|4253|4249.5|4243.5|821
1732628100000|2024-11-26 13:35:00|4251|4245|4249.5|4243.5|4254|4248|4244.5|4238.5|694
1732628400000|2024-11-26 13:40:00|4248.5|4242.5|4250.5|4244.5|4256|4250|4247|4241|291
1732631400000|2024-11-26 14:30:00|4240|4234|4232|4226|4262.5|4256.5|4224.5|4218.5|2217
1732631700000|2024-11-26 14:35:00|4232.5|4226.5|4242|4236|4249|4243|4230.1|4224.1|1215
1732632000000|2024-11-26 14:40:00|4245.5|4239.5|4239.5|4233.5|4249|4243|4232.1|4226.1|1616
1732632300000|2024-11-26 14:45:00|4238.5|4232.5|4230.5|4224.5|4244.1|4238.1|4229.6|4223.6|784
1732632600000|2024-11-26 14:50:00|4231|4225|4222|4216|4231|4225|4218.6|4212.6|613
1732632900000|2024-11-26 14:55:00|4222.5|4216.5|4233|4227|4237|4231|4221|4215|1006
1732633200000|2024-11-26 15:00:00|4235|4229|4241|4235|4245|4239|4231|4225|1867
1732633500000|2024-11-26 15:05:00|4242|4236|4262|4256|4266|4260|4241|4235|2104
1732633800000|2024-11-26 15:10:00|4263|4257|4274|4268|4277|4271|4262|4256|808
1732634100000|2024-11-26 15:15:00|4275|4269|4276|4270|4290|4284|4271|4265|1412
1732634400000|2024-11-26 15:20:00|4275.5|4269.5|4277.5|4271.5|4280|4274|4271|4265|534
1732634700000|2024-11-26 15:25:00|4279|4273|4269.5|4263.5|4280.5|4274.5|4269.5|4263.5|668
1732635000000|2024-11-26 15:30:00|4269|4263|4267|4261|4273|4267|4260|4254|645
1732635300000|2024-11-26 15:35:00|4268|4262|4272|4266|4278|4272|4268|4262|452
1732635600000|2024-11-26 15:40:00|4270.5|4264.5|4266|4260|4274|4268|4264|4258|927
1732635900000|2024-11-26 15:45:00|4265.5|4259.5|4267.5|4261.5|4273|4267|4264|4258|404
1732636200000|2024-11-26 15:50:00|4269|4263|4265|4259|4273|4267|4264.5|4258.5|422
1732636500000|2024-11-26 15:55:00|4265.5|4259.5|4266|4260|4275|4269|4264|4258|337
1732636800000|2024-11-26 16:00:00|4266.1|4260.1|4269|4263|4278|4272|4266|4260|281
1732637100000|2024-11-26 16:05:00|4268.5|4262.5|4259.6|4253.6|4269.5|4263.5|4257.6|4251.6|761
1732637400000|2024-11-26 16:10:00|4260.1|4254.1|4257.1|4251.1|4262.1|4256.1|4255.1|4249.1|438
1732637700000|2024-11-26 16:15:00|4257.6|4251.6|4244.1|4238.1|4258.6|4252.6|4241.6|4235.6|366
1732638000000|2024-11-26 16:20:00|4245.1|4239.1|4248|4242|4252.1|4246.1|4245.1|4239.1|725
1732638300000|2024-11-26 16:25:00|4247.1|4241.1|4233.1|4227.1|4247.6|4241.6|4232.1|4226.1|303
1732638600000|2024-11-26 16:30:00|4233.6|4227.6|4231.1|4225.1|4238.6|4232.6|4231.1|4225.1|277
1732638900000|2024-11-26 16:35:00|4231.6|4225.6|4249.1|4243.1|4250.1|4244.1|4231.1|4225.1|318
1732639200000|2024-11-26 16:40:00|4247.1|4241.1|4243.6|4237.6|4248.6|4242.6|4239.1|4233.1|311
1732639500000|2024-11-26 16:45:00|4243.1|4237.1|4244.6|4238.6|4247.1|4241.1|4239.1|4233.1|251
1732639800000|2024-11-26 16:50:00|4244.1|4238.1|4245.6|4239.6|4246.1|4240.1|4236.1|4230.1|363
1732640100000|2024-11-26 16:55:00|4245.1|4239.1|4248.6|4242.6|4253.1|4247.1|4244.6|4238.6|386
1732640400000|2024-11-26 17:00:00|4248.1|4242.1|4238.6|4232.6|4248.1|4242.1|4235.1|4229.1|432
1732640700000|2024-11-26 17:05:00|4239.1|4233.1|4238.1|4232.1|4240.1|4234.1|4235.6|4229.6|714
1732641000000|2024-11-26 17:10:00|4239.1|4233.1|4231.1|4225.1|4241.1|4235.1|4231.1|4225.1|319
1732641300000|2024-11-26 17:15:00|4230.6|4224.6|4247.1|4241.1|4252.6|4246.6|4230.6|4224.6|339
1732641600000|2024-11-26 17:20:00|4246.1|4240.1|4239.6|4233.6|4247.1|4241.1|4235.6|4229.6|201
1732641900000|2024-11-26 17:25:00|4240.1|4234.1|4240.6|4234.6|4242.6|4236.6|4238.6|4232.6|350
1732642200000|2024-11-26 17:30:00|4241.1|4235.1|4248.1|4242.1|4248.1|4242.1|4238.1|4232.1|256
1732642500000|2024-11-26 17:35:00|4250.1|4244.1|4262.6|4256.6|4263.1|4257.1|4248.1|4242.1|622
1732642800000|2024-11-26 17:40:00|4263.1|4257.1|4256.6|4250.6|4266.1|4260.1|4253.1|4247.1|327
1732643100000|2024-11-26 17:45:00|4256.1|4250.1|4247.1|4241.1|4256.1|4250.1|4247.1|4241.1|289
1732643400000|2024-11-26 17:50:00|4247.6|4241.6|4242.1|4236.1|4249.1|4243.1|4241.1|4235.1|208
1732643700000|2024-11-26 17:55:00|4242.6|4236.6|4245.1|4239.1|4248.1|4242.1|4242.1|4236.1|337
1732644000000|2024-11-26 18:00:00|4244.1|4238.1|4243.6|4237.6|4247.1|4241.1|4242.2|4236.2|370
1732644300000|2024-11-26 18:05:00|4243.1|4237.1|4242.6|4236.6|4246.6|4240.6|4242.1|4236.1|394
1732644600000|2024-11-26 18:10:00|4243.1|4237.1|4246.1|4240.1|4249.1|4243.1|4240.1|4234.1|218
1732644900000|2024-11-26 18:15:00|4246.6|4240.6|4248.1|4242.1|4253.6|4247.6|4245.6|4239.6|962
1732645200000|2024-11-26 18:20:00|4247.1|4241.1|4252.1|4246.1|4259.1|4253.1|4245.6|4239.6|448
1732645500000|2024-11-26 18:25:00|4251.6|4245.6|4254.6|4248.6|4255.2|4249.2|4251.1|4245.1|203
1732645800000|2024-11-26 18:30:00|4255.1|4249.1|4253.6|4247.6|4258.6|4252.6|4250.1|4244.1|267
1732646100000|2024-11-26 18:35:00|4253.2|4247.2|4254.2|4248.2|4257.1|4251.1|4253.1|4247.1|436
1732646400000|2024-11-26 18:40:00|4254.1|4248.1|4255.2|4249.2|4257.2|4251.2|4252.2|4246.2|168
1732646700000|2024-11-26 18:45:00|4255.7|4249.7|4262.7|4256.7|4265.2|4259.2|4255.7|4249.7|449
1732647000000|2024-11-26 18:50:00|4263.2|4257.2|4258.2|4252.2|4266.2|4260.2|4255.2|4249.2|908
1732647300000|2024-11-26 18:55:00|4257.2|4251.2|4255.2|4249.2|4260.7|4254.7|4254.2|4248.2|727
1732647600000|2024-11-26 19:00:00|4256.2|4250.2|4255.2|4249.2|4259.7|4253.7|4253.2|4247.2|1209
1732647900000|2024-11-26 19:05:00|4256.2|4250.2|4272.2|4266.2|4275.7|4269.7|4255.2|4249.2|967
1732648200000|2024-11-26 19:10:00|4272.7|4266.7|4275.2|4269.2|4277.2|4271.2|4266.2|4260.2|2067
1732648500000|2024-11-26 19:15:00|4274.7|4268.7|4270.7|4264.7|4275.2|4269.2|4265.2|4259.2|1217
1732669200000|2024-11-27 01:00:00|4274.4|4268.4|4263.9|4257.9|4276.4|4270.4|4263.9|4257.9|277
1732669500000|2024-11-27 01:05:00|4264.9|4258.9|4242.9|4236.9|4264.9|4258.9|4240.4|4234.4|257
1732669800000|2024-11-27 01:10:00|4243.9|4237.9|4246.9|4240.9|4251.4|4245.4|4243.4|4237.4|137
1732670100000|2024-11-27 01:15:00|4247.4|4241.4|4245.4|4239.4|4248.9|4242.9|4244.4|4238.4|43
1732670400000|2024-11-27 01:20:00|4244.9|4238.9|4240.4|4234.4|4247.9|4241.9|4237.4|4231.4|79
1732670700000|2024-11-27 01:25:00|4240.9|4234.9|4244.9|4238.9|4246.9|4240.9|4240.4|4234.4|35
1732671000000|2024-11-27 01:30:00|4244.4|4238.4|4245.4|4239.4|4246.4|4240.4|4241.9|4235.9|17
1732671300000|2024-11-27 01:35:00|4244.4|4238.4|4241.4|4235.4|4244.9|4238.9|4239.9|4233.9|19
1732671600000|2024-11-27 01:40:00|4241.9|4235.9|4238.9|4232.9|4243.9|4237.9|4238.9|4232.9|18
1732671900000|2024-11-27 01:45:00|4239.4|4233.4|4233.9|4227.9|4239.4|4233.4|4233.9|4227.9|28
1732672200000|2024-11-27 01:50:00|4234.4|4228.4|4236.9|4230.9|4237.4|4231.4|4233.9|4227.9|11
1732672500000|2024-11-27 01:55:00|4236.4|4230.4|4236.9|4230.9|4238.4|4232.4|4235.9|4229.9|18
1732672800000|2024-11-27 02:00:00|4236.4|4230.4|4248.9|4242.9|4249.4|4243.4|4233.9|4227.9|36
1732673100000|2024-11-27 02:05:00|4249.4|4243.4|4247.4|4241.4|4250.4|4244.4|4244.9|4238.9|22
1732673400000|2024-11-27 02:10:00|4248.4|4242.4|4249.9|4243.9|4251.9|4245.9|4247.9|4241.9|26
1732673700000|2024-11-27 02:15:00|4250.4|4244.4|4253.4|4247.4|4256.9|4250.9|4250.4|4244.4|38
1732674000000|2024-11-27 02:20:00|4252.9|4246.9|4256.5|4250.5|4257.5|4251.5|4252.9|4246.9|28
1732674300000|2024-11-27 02:25:00|4256|4250|4256|4250|4259|4253|4255|4249|48
1732674600000|2024-11-27 02:30:00|4255.9|4249.9|4257|4251|4261.5|4255.5|4254.5|4248.5|69
1732674900000|2024-11-27 02:35:00|4256.9|4250.9|4257|4251|4257.5|4251.5|4250.9|4244.9|36
1732675200000|2024-11-27 02:40:00|4256.9|4250.9|4261.5|4255.5|4261.5|4255.5|4254|4248|50
1732675500000|2024-11-27 02:45:00|4262.5|4256.5|4263|4257|4265.4|4259.4|4257|4251|121
1732675800000|2024-11-27 02:50:00|4262|4256|4264|4258|4265|4259|4262|4256|16
1732676100000|2024-11-27 02:55:00|4265|4259|4262.5|4256.5|4267.5|4261.5|4262|4256|30
1732676400000|2024-11-27 03:00:00|4262|4256|4260.5|4254.5|4265|4259|4260|4254|9
1732676700000|2024-11-27 03:05:00|4261|4255|4260|4254|4261.5|4255.5|4257.5|4251.5|35
1732677000000|2024-11-27 03:10:00|4259|4253|4264|4258|4266|4260|4259|4253|16
1732677300000|2024-11-27 03:15:00|4263.5|4257.5|4261.5|4255.5|4267.5|4261.5|4261|4255|14
1732677600000|2024-11-27 03:20:00|4262|4256|4264.5|4258.5|4265|4259|4261|4255|33
1732677900000|2024-11-27 03:25:00|4264|4258|4271|4265|4271|4265|4264|4258|41
1732678200000|2024-11-27 03:30:00|4270.5|4264.5|4270|4264|4271|4265|4268|4262|37
1732678500000|2024-11-27 03:35:00|4270.5|4264.5|4270|4264|4271|4265|4268.5|4262.5|25
1732678800000|2024-11-27 03:40:00|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4268|4262|42
1732679100000|2024-11-27 03:45:00|4270.5|4264.5|4277.5|4271.5|4277.5|4271.5|4270|4264|35
1732679400000|2024-11-27 03:50:00|4276.5|4270.5|4274.5|4268.5|4277.5|4271.5|4273|4267|32
1732679700000|2024-11-27 03:55:00|4275|4269|4276.5|4270.5|4278.5|4272.5|4274.5|4268.5|30
1732680000000|2024-11-27 04:00:00|4277|4271|4275.5|4269.5|4277.5|4271.5|4275|4269|2
1732680300000|2024-11-27 04:05:00|4275|4269|4274.5|4268.5|4275|4269|4272|4266|12
1732680600000|2024-11-27 04:10:00|4275|4269|4275|4269|4276|4270|4274.6|4268.6|1
1732680900000|2024-11-27 04:15:00|4274.5|4268.5|4276.5|4270.5|4278|4272|4274.5|4268.5|10
1732681200000|2024-11-27 04:20:00|4277|4271|4278|4272|4278.5|4272.5|4276|4270|4
1732681500000|2024-11-27 04:25:00|4278.5|4272.5|4279.5|4273.5|4280.5|4274.5|4278|4272|12
1732681800000|2024-11-27 04:30:00|4280|4274|4281.5|4275.5|4281.5|4275.5|4280|4274|3
1732682100000|2024-11-27 04:35:00|4282|4276|4281.5|4275.5|4282.5|4276.5|4281|4275|16
1732682400000|2024-11-27 04:40:00|4281.1|4275.1|4280.5|4274.5|4281.5|4275.5|4279.5|4273.5|18
1732682700000|2024-11-27 04:45:00|4280.6|4274.6|4282|4276|4282.1|4276.1|4280.6|4274.6|13
1732683000000|2024-11-27 04:50:00|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.1|4274.1|1
1732683300000|2024-11-27 04:55:00|4281.5|4275.5|4281.1|4275.1|4282.1|4276.1|4281|4275|5
1732683600000|2024-11-27 05:00:00|4282|4276|4282.1|4276.1|4282.5|4276.5|4281.5|4275.5|6
1732683900000|2024-11-27 05:05:00|4282.5|4276.5|4277.5|4271.5|4282.5|4276.5|4277.5|4271.5|12
1732684200000|2024-11-27 05:10:00|4278.5|4272.5|4280.1|4274.1|4282.6|4276.6|4277.1|4271.1|60
1732684500000|2024-11-27 05:15:00|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|2
1732684800000|2024-11-27 05:20:00|4278.6|4272.6|4278.1|4272.1|4278.6|4272.6|4276.1|4270.1|16
1732685100000|2024-11-27 05:25:00|4277.6|4271.6|4280.6|4274.6|4281.1|4275.1|4277.6|4271.6|14
1732685400000|2024-11-27 05:30:00|4280.1|4274.1|4281.6|4275.6|4281.6|4275.6|4278|4272|8
1732685700000|2024-11-27 05:35:00|4281.5|4275.5|4283.6|4277.6|4283.6|4277.6|4279.6|4273.6|10
1732686000000|2024-11-27 05:40:00|4283.5|4277.5|4283.1|4277.1|4284.1|4278.1|4281.6|4275.6|8
1732686300000|2024-11-27 05:45:00|4282.6|4276.6|4283.6|4277.6|4284.1|4278.1|4282.6|4276.6|7
1732686600000|2024-11-27 05:50:00|4283.1|4277.1|4284.1|4278.1|4285.1|4279.1|4283.1|4277.1|4
1732686900000|2024-11-27 05:55:00|4283.6|4277.6|4283.1|4277.1|4284.1|4278.1|4281.1|4275.1|12
1732687200000|2024-11-27 06:00:00|4282.6|4276.6|4282.6|4276.6|4283.6|4277.6|4281.1|4275.1|5
1732687500000|2024-11-27 06:05:00|4282.1|4276.1|4284.5|4278.5|4284.5|4278.5|4280.6|4274.6|32
1732687800000|2024-11-27 06:10:00|4285.1|4279.1|4288.6|4282.6|4288.6|4282.6|4283.6|4277.6|48
1732688100000|2024-11-27 06:15:00|4290.1|4284.1|4289.1|4283.1|4291.1|4285.1|4288.6|4282.6|35
1732688400000|2024-11-27 06:20:00|4288.6|4282.6|4291.1|4285.1|4291.1|4285.1|4287.6|4281.6|7
1732688700000|2024-11-27 06:25:00|4290.6|4284.6|4290.1|4284.1|4292.1|4286.1|4289.1|4283.1|6
1732689000000|2024-11-27 06:30:00|4290.6|4284.6|4295.6|4289.6|4295.6|4289.6|4289.1|4283.1|58
1732689300000|2024-11-27 06:35:00|4295.1|4289.1|4298.1|4292.1|4300.1|4294.1|4293.6|4287.6|114
1732689600000|2024-11-27 06:40:00|4298.6|4292.6|4296.1|4290.1|4299.6|4293.6|4294.1|4288.1|40
1732689900000|2024-11-27 06:45:00|4296.6|4290.6|4297.6|4291.6|4297.6|4291.6|4294.1|4288.1|12
1732690200000|2024-11-27 06:50:00|4298.1|4292.1|4295.1|4289.1|4301.6|4295.6|4295.1|4289.1|47
1732690500000|2024-11-27 06:55:00|4294.6|4288.6|4295.6|4289.6|4296.6|4290.6|4293.6|4287.6|28
1732690800000|2024-11-27 07:00:00|4295.1|4289.1|4297.1|4291.1|4297.6|4291.6|4295.1|4289.1|25
1732691100000|2024-11-27 07:05:00|4296.6|4290.6|4297.1|4291.1|4297.6|4291.6|4295.6|4289.6|46
1732691400000|2024-11-27 07:10:00|4296.6|4290.6|4297.6|4291.6|4297.6|4291.6|4296.1|4290.1|24
1732691700000|2024-11-27 07:15:00|4296.6|4290.6|4301.1|4295.1|4301.6|4295.6|4296.6|4290.6|70
1732692000000|2024-11-27 07:20:00|4300.7|4294.7|4294.1|4288.1|4301.1|4295.1|4293.6|4287.6|45
1732692300000|2024-11-27 07:25:00|4294.2|4288.2|4286.2|4280.2|4295.1|4289.1|4286.1|4280.1|43
1732692600000|2024-11-27 07:30:00|4286.7|4280.7|4288.2|4282.2|4290.6|4284.6|4286.7|4280.7|23
1732692900000|2024-11-27 07:35:00|4288.1|4282.1|4285.7|4279.7|4288.6|4282.6|4285.6|4279.6|14
1732693200000|2024-11-27 07:40:00|4285.6|4279.6|4282.6|4276.6|4285.7|4279.7|4281.6|4275.6|44
1732693500000|2024-11-27 07:45:00|4283.1|4277.1|4288.6|4282.6|4290.6|4284.6|4282.2|4276.2|33
1732693800000|2024-11-27 07:50:00|4288.7|4282.7|4288.2|4282.2|4291.6|4285.6|4288.1|4282.1|28
1732694100000|2024-11-27 07:55:00|4288.1|4282.1|4289.7|4283.7|4289.7|4283.7|4287.6|4281.6|11
1732694400000|2024-11-27 08:00:00|4288.2|4282.2|4284.2|4278.2|4288.2|4282.2|4282.7|4276.7|229
1732694700000|2024-11-27 08:05:00|4284.7|4278.7|4291.2|4285.2|4291.7|4285.7|4284.2|4278.2|94
1732695000000|2024-11-27 08:10:00|4292.1|4286.1|4278.2|4272.2|4292.1|4286.1|4274.7|4268.7|99
1732695300000|2024-11-27 08:15:00|4278.7|4272.7|4281.2|4275.2|4282.2|4276.2|4275.2|4269.2|212
1732695600000|2024-11-27 08:20:00|4281.7|4275.7|4281.2|4275.2|4282.7|4276.7|4279.7|4273.7|51
1732695900000|2024-11-27 08:25:00|4281.7|4275.7|4279.7|4273.7|4281.7|4275.7|4275.2|4269.2|30
1732696200000|2024-11-27 08:30:00|4279.2|4273.2|4274.2|4268.2|4281.7|4275.7|4273.7|4267.7|26
1732696500000|2024-11-27 08:35:00|4274.7|4268.7|4277.7|4271.7|4277.7|4271.7|4272.7|4266.7|39
1732696800000|2024-11-27 08:40:00|4277.2|4271.2|4279.7|4273.7|4279.7|4273.7|4275.2|4269.2|35
1732697100000|2024-11-27 08:45:00|4279.2|4273.2|4282.2|4276.2|4283.7|4277.7|4278.2|4272.2|39
1732697400000|2024-11-27 08:50:00|4282.7|4276.7|4278.2|4272.2|4283.2|4277.2|4278.2|4272.2|34
1732697700000|2024-11-27 08:55:00|4277.7|4271.7|4276.8|4270.8|4277.7|4271.7|4272.2|4266.2|70
1732698000000|2024-11-27 09:00:00|4277.3|4271.3|4273.8|4267.8|4277.3|4271.3|4270.2|4264.2|62
1732698300000|2024-11-27 09:05:00|4274.3|4268.3|4270.3|4264.3|4274.3|4268.3|4266.8|4260.8|126
1732698600000|2024-11-27 09:10:00|4270.8|4264.8|4268.8|4262.8|4270.8|4264.8|4266.8|4260.8|32
1732698900000|2024-11-27 09:15:00|4268.3|4262.3|4265.8|4259.8|4270.7|4264.7|4265.8|4259.8|54
1732699200000|2024-11-27 09:20:00|4266.3|4260.3|4263.3|4257.3|4266.3|4260.3|4260.7|4254.7|66
1732699500000|2024-11-27 09:25:00|4262.8|4256.8|4256.3|4250.3|4262.8|4256.8|4249.8|4243.8|115
1732699800000|2024-11-27 09:30:00|4256.8|4250.8|4253.3|4247.3|4257.8|4251.8|4249.8|4243.8|59
1732700100000|2024-11-27 09:35:00|4253.8|4247.8|4257.3|4251.3|4257.8|4251.8|4253.8|4247.8|70
1732700400000|2024-11-27 09:40:00|4256.8|4250.8|4258.3|4252.3|4259.8|4253.8|4254.3|4248.3|56
1732700700000|2024-11-27 09:45:00|4257.3|4251.3|4252.3|4246.3|4259.3|4253.3|4252.3|4246.3|72
1732701000000|2024-11-27 09:50:00|4251.8|4245.8|4250.3|4244.3|4253.4|4247.4|4249.8|4243.8|37
1732701300000|2024-11-27 09:55:00|4250.8|4244.8|4249.3|4243.3|4251.8|4245.8|4248.8|4242.8|51
1732701600000|2024-11-27 10:00:00|4248.8|4242.8|4247.8|4241.8|4249.8|4243.8|4247.8|4241.8|63
1732701900000|2024-11-27 10:05:00|4248.3|4242.3|4251.3|4245.3|4253.3|4247.3|4247.9|4241.9|52
1732702200000|2024-11-27 10:10:00|4252.3|4246.3|4256.3|4250.3|4257.8|4251.8|4251.3|4245.3|81
1732702500000|2024-11-27 10:15:00|4256.8|4250.8|4252.3|4246.3|4257.8|4251.8|4252.3|4246.3|84
1732702800000|2024-11-27 10:20:00|4252.8|4246.8|4252.8|4246.8|4252.9|4246.9|4250.8|4244.8|38
1732703100000|2024-11-27 10:25:00|4252.3|4246.3|4252.9|4246.9|4252.9|4246.9|4251.3|4245.3|365
1732703400000|2024-11-27 10:30:00|4252.8|4246.8|4248.9|4242.9|4252.9|4246.9|4248.4|4242.4|40
1732703700000|2024-11-27 10:35:00|4248.4|4242.4|4248.9|4242.9|4249.9|4243.9|4247.9|4241.9|52
1732704000000|2024-11-27 10:40:00|4248.4|4242.4|4249.9|4243.9|4252.8|4246.8|4248.4|4242.4|36
1732704300000|2024-11-27 10:45:00|4249.4|4243.4|4250.4|4244.4|4250.8|4244.8|4248.3|4242.3|34
1732704600000|2024-11-27 10:50:00|4250.3|4244.3|4250.9|4244.9|4250.9|4244.9|4249.8|4243.8|18
1732704900000|2024-11-27 10:55:00|4251.8|4245.8|4251.4|4245.4|4251.8|4245.8|4248.4|4242.4|56
1732705200000|2024-11-27 11:00:00|4251.3|4245.3|4249.4|4243.4|4251.3|4245.3|4248.9|4242.9|42
1732705500000|2024-11-27 11:05:00|4250.4|4244.4|4255.4|4249.4|4255.4|4249.4|4250.4|4244.4|46
1732705800000|2024-11-27 11:10:00|4256.4|4250.4|4250.9|4244.9|4256.4|4250.4|4249.9|4243.9|43
1732706100000|2024-11-27 11:15:00|4252.9|4246.9|4255.9|4249.9|4255.9|4249.9|4252.4|4246.4|36
1732706400000|2024-11-27 11:20:00|4256.4|4250.4|4253.4|4247.4|4256.4|4250.4|4251.4|4245.4|54
1732706700000|2024-11-27 11:25:00|4253.3|4247.3|4252.4|4246.4|4254.4|4248.4|4252.4|4246.4|40
1732707000000|2024-11-27 11:30:00|4252.9|4246.9|4251.4|4245.4|4253.4|4247.4|4247.9|4241.9|32
1732707300000|2024-11-27 11:35:00|4250.9|4244.9|4258.9|4252.9|4259.4|4253.4|4248.9|4242.9|73
1732707600000|2024-11-27 11:40:00|4258.4|4252.4|4258.9|4252.9|4263.9|4257.9|4256.9|4250.9|273
1732707900000|2024-11-27 11:45:00|4258.4|4252.4|4259.4|4253.4|4260.4|4254.4|4254.9|4248.9|73
1732708200000|2024-11-27 11:50:00|4258.4|4252.4|4256.4|4250.4|4259.4|4253.4|4256.4|4250.4|11
1732708500000|2024-11-27 11:55:00|4256.8|4250.8|4256.4|4250.4|4256.9|4250.9|4254.4|4248.4|318
1732708800000|2024-11-27 12:00:00|4256.9|4250.9|4255.4|4249.4|4258.4|4252.4|4253.9|4247.9|20
1732709100000|2024-11-27 12:05:00|4254.9|4248.9|4245.9|4239.9|4255.4|4249.4|4245.9|4239.9|300
1732709400000|2024-11-27 12:10:00|4246.4|4240.4|4240.9|4234.9|4249.9|4243.9|4240.4|4234.4|115
1732709700000|2024-11-27 12:15:00|4241.4|4235.4|4244.4|4238.4|4244.9|4238.9|4241.4|4235.4|55
1732710000000|2024-11-27 12:20:00|4243.9|4237.9|4246.9|4240.9|4247.4|4241.4|4240.4|4234.4|98
1732710300000|2024-11-27 12:25:00|4246.4|4240.4|4250.4|4244.4|4250.4|4244.4|4245.9|4239.9|72
1732710600000|2024-11-27 12:30:00|4249.4|4243.4|4250.4|4244.4|4256.9|4250.9|4248.9|4242.9|101
1732710900000|2024-11-27 12:35:00|4250.9|4244.9|4256.9|4250.9|4257.9|4251.9|4250|4244|134
1732711200000|2024-11-27 12:40:00|4257.4|4251.4|4252.9|4246.9|4257.4|4251.4|4252.9|4246.9|99
1732711500000|2024-11-27 12:45:00|4253.4|4247.4|4240.4|4234.4|4253.9|4247.9|4240.4|4234.4|125
1732711800000|2024-11-27 12:50:00|4240.9|4234.9|4233.4|4227.4|4240.9|4234.9|4233.4|4227.4|123
1732712100000|2024-11-27 12:55:00|4233.9|4227.9|4228.4|4222.4|4235.4|4229.4|4227.9|4221.9|219
1732712400000|2024-11-27 13:00:00|4228.9|4222.9|4237.5|4231.5|4239.9|4233.9|4224.9|4218.9|270
1732712700000|2024-11-27 13:05:00|4236.9|4230.9|4227.5|4221.5|4238|4232|4227.5|4221.5|245
1732713000000|2024-11-27 13:10:00|4227.9|4221.9|4226.9|4220.9|4228.9|4222.9|4221.9|4215.9|639
1732713300000|2024-11-27 13:15:00|4226.5|4220.5|4235.4|4229.4|4238.4|4232.4|4225.9|4219.9|187
1732713600000|2024-11-27 13:20:00|4234.9|4228.9|4233.4|4227.4|4236.4|4230.4|4229.9|4223.9|106
1732713900000|2024-11-27 13:25:00|4232.5|4226.5|4233.9|4227.9|4236.4|4230.4|4230.4|4224.4|443
1732714200000|2024-11-27 13:30:00|4234.4|4228.4|4231.9|4225.9|4244|4238|4230.9|4224.9|334
1732714500000|2024-11-27 13:35:00|4231|4225|4238.5|4232.5|4239.5|4233.5|4230|4224|231
1732714800000|2024-11-27 13:40:00|4239|4233|4245|4239|4247.5|4241.5|4238.5|4232.5|157
1732717800000|2024-11-27 14:30:00|4242.9|4236.9|4243|4237|4245.5|4239.5|4226|4220|2571
1732718100000|2024-11-27 14:35:00|4243.5|4237.5|4214.6|4208.6|4247|4241|4213.1|4207.1|1494
1732718400000|2024-11-27 14:40:00|4213.6|4207.6|4191.6|4185.6|4214.6|4208.6|4177.1|4171.1|1981
1732718700000|2024-11-27 14:45:00|4191.1|4185.1|4146.1|4140.1|4200|4194|4145.6|4139.6|1543
1732719000000|2024-11-27 14:50:00|4145.7|4139.7|4176.2|4170.2|4176.2|4170.2|4141.1|4135.1|1487
1732719300000|2024-11-27 14:55:00|4175.2|4169.2|4177.7|4171.7|4177.7|4171.7|4171.2|4165.2|931
1732719600000|2024-11-27 15:00:00|4178.7|4172.7|4162.7|4156.7|4179.2|4173.2|4159.2|4153.2|945
1732719900000|2024-11-27 15:05:00|4163.2|4157.2|4164.1|4158.1|4170.2|4164.2|4159.2|4153.2|719
1732720200000|2024-11-27 15:10:00|4164.2|4158.2|4146.7|4140.7|4166.6|4160.6|4142.1|4136.1|1080
1732720500000|2024-11-27 15:15:00|4147.2|4141.2|4149.6|4143.6|4152.1|4146.1|4146.2|4140.2|829
1732720800000|2024-11-27 15:20:00|4149.7|4143.7|4135.7|4129.7|4149.7|4143.7|4131.2|4125.2|1190
1732721100000|2024-11-27 15:25:00|4135.2|4129.2|4132.2|4126.2|4143.7|4137.7|4126.2|4120.2|780
1732721400000|2024-11-27 15:30:00|4133.7|4127.7|4102.2|4096.2|4134.7|4128.7|4096.2|4090.2|1387
1732721700000|2024-11-27 15:35:00|4102.7|4096.7|4106.2|4100.2|4115.7|4109.7|4097.2|4091.2|989
1732722000000|2024-11-27 15:40:00|4106.7|4100.7|4119.6|4113.6|4125.1|4119.1|4106.2|4100.2|1055
1732722300000|2024-11-27 15:45:00|4119.2|4113.2|4128.6|4122.6|4136.1|4130.1|4113.7|4107.7|1159
1732722600000|2024-11-27 15:50:00|4129.1|4123.1|4154.1|4148.1|4155.6|4149.6|4126.2|4120.2|1637
1732722900000|2024-11-27 15:55:00|4153.2|4147.2|4152.1|4146.1|4160.1|4154.1|4148.1|4142.1|1057
1732723200000|2024-11-27 16:00:00|4151.1|4145.1|4142.6|4136.6|4152.1|4146.1|4138.6|4132.6|518
1732723500000|2024-11-27 16:05:00|4142.1|4136.1|4137.1|4131.1|4143.1|4137.1|4134.1|4128.1|316
1732723800000|2024-11-27 16:10:00|4136.6|4130.6|4138.1|4132.1|4143.1|4137.1|4135.1|4129.1|498
1732724100000|2024-11-27 16:15:00|4137.6|4131.6|4133.6|4127.6|4140.1|4134.1|4129.1|4123.1|422
1732724400000|2024-11-27 16:20:00|4133.1|4127.1|4131.7|4125.7|4134.1|4128.1|4128.1|4122.1|758
1732724700000|2024-11-27 16:25:00|4132.2|4126.2|4124.2|4118.2|4132.2|4126.2|4123.2|4117.2|622
1732725000000|2024-11-27 16:30:00|4123.2|4117.2|4118.2|4112.2|4124.2|4118.2|4115.2|4109.2|481
1732725300000|2024-11-27 16:35:00|4119.2|4113.2|4115.2|4109.2|4121.7|4115.7|4113.7|4107.7|536
1732725600000|2024-11-27 16:40:00|4115.3|4109.3|4115.2|4109.2|4119.7|4113.7|4114.7|4108.7|307
1732725900000|2024-11-27 16:45:00|4114.7|4108.7|4106.6|4100.6|4114.7|4108.7|4106.1|4100.1|559
1732726200000|2024-11-27 16:50:00|4106.1|4100.1|4109.1|4103.1|4112.1|4106.1|4102.7|4096.7|519
1732726500000|2024-11-27 16:55:00|4107.7|4101.7|4100.2|4094.2|4108.1|4102.1|4100.2|4094.2|425
1732726800000|2024-11-27 17:00:00|4101.2|4095.2|4104.2|4098.2|4105.2|4099.2|4098.7|4092.7|603
1732727100000|2024-11-27 17:05:00|4104.7|4098.7|4115.2|4109.2|4115.2|4109.2|4104.7|4098.7|372
1732727400000|2024-11-27 17:10:00|4115.7|4109.7|4107.3|4101.3|4117.7|4111.7|4107.3|4101.3|1144
1732727700000|2024-11-27 17:15:00|4107.2|4101.2|4098.3|4092.3|4107.3|4101.3|4098.3|4092.3|1084
1732728000000|2024-11-27 17:20:00|4099.3|4093.3|4094.8|4088.8|4101.3|4095.3|4092.4|4086.4|382
1732728300000|2024-11-27 17:25:00|4095.3|4089.3|4097.3|4091.3|4101.3|4095.3|4094.3|4088.3|535
1732728600000|2024-11-27 17:30:00|4097.8|4091.8|4097.8|4091.8|4107.3|4101.3|4097.3|4091.3|521
1732728900000|2024-11-27 17:35:00|4097.3|4091.3|4091.3|4085.3|4097.8|4091.8|4087.3|4081.3|502
1732729200000|2024-11-27 17:40:00|4090.3|4084.3|4095.8|4089.8|4100.3|4094.3|4087.3|4081.3|535
1732729500000|2024-11-27 17:45:00|4095.3|4089.3|4096.3|4090.3|4097.3|4091.3|4091.4|4085.4|326
1732729800000|2024-11-27 17:50:00|4096.4|4090.4|4089.4|4083.4|4103.4|4097.4|4088.4|4082.4|2971
1732730100000|2024-11-27 17:55:00|4089|4083|4086.4|4080.4|4093.4|4087.4|4086.4|4080.4|495
1732730400000|2024-11-27 18:00:00|4085.5|4079.5|4085.9|4079.9|4087.9|4081.9|4080.4|4074.4|875
1732730700000|2024-11-27 18:05:00|4085.5|4079.5|4097|4091|4097.5|4091.5|4085|4079|410
1732731000000|2024-11-27 18:10:00|4097.4|4091.4|4090.4|4084.4|4097.5|4091.5|4090.4|4084.4|588
1732731300000|2024-11-27 18:15:00|4091.5|4085.5|4083.5|4077.5|4091.5|4085.5|4078.5|4072.5|395
1732731600000|2024-11-27 18:20:00|4084|4078|4081.5|4075.5|4084.5|4078.5|4079.5|4073.5|1414
1732731900000|2024-11-27 18:25:00|4082.5|4076.5|4082.5|4076.5|4084.5|4078.5|4078|4072|823
1732732200000|2024-11-27 18:30:00|4082|4076|4078.5|4072.5|4082.5|4076.5|4078.5|4072.5|769
1732732500000|2024-11-27 18:35:00|4077.5|4071.5|4079.5|4073.5|4081.5|4075.5|4077.5|4071.5|370
1732732800000|2024-11-27 18:40:00|4078.5|4072.5|4083.5|4077.5|4088.5|4082.5|4077.5|4071.5|655
1732733100000|2024-11-27 18:45:00|4084.5|4078.5|4087.5|4081.5|4090.5|4084.5|4084.5|4078.5|388
1732733400000|2024-11-27 18:50:00|4087|4081|4092.5|4086.5|4094.5|4088.5|4085.5|4079.5|757
1732733700000|2024-11-27 18:55:00|4092|4086|4085.5|4079.5|4092.5|4086.5|4085.5|4079.5|729
1732734000000|2024-11-27 19:00:00|4085|4079|4087|4081|4088.5|4082.5|4084.5|4078.5|650
1732734300000|2024-11-27 19:05:00|4086.6|4080.6|4100|4094|4102.5|4096.5|4084.6|4078.6|915
1732734600000|2024-11-27 19:10:00|4099.5|4093.5|4097.6|4091.6|4104.5|4098.5|4095.5|4089.5|2189
1732734900000|2024-11-27 19:15:00|4097.5|4091.5|4090.6|4084.6|4098.5|4092.5|4088.6|4082.6|912
1732890600000|2024-11-29 14:30:00|4185.4|4179.4|4186.9|4180.9|4250.4|4244.4|4181|4175|3828
1732890900000|2024-11-29 14:35:00|4186.5|4180.5|4169.1|4163.1|4190|4184|4166.1|4160.1|1664
1732891200000|2024-11-29 14:40:00|4168.6|4162.6|4162.9|4156.9|4195.9|4189.9|4160.5|4154.5|1499
1732891500000|2024-11-29 14:45:00|4161.4|4155.4|4183.7|4177.7|4186.3|4180.3|4152.3|4146.3|2146
1732891800000|2024-11-29 14:50:00|4181.8|4175.8|4193.3|4187.3|4195.4|4189.4|4180.2|4174.2|1113
1732892100000|2024-11-29 14:55:00|4192.7|4186.7|4200.3|4194.3|4208.3|4202.3|4191.3|4185.3|843
1732892400000|2024-11-29 15:00:00|4200.2|4194.2|4201.1|4195.1|4202.2|4196.2|4190.4|4184.4|855
1732892700000|2024-11-29 15:05:00|4202.2|4196.2|4206.6|4200.6|4208.1|4202.1|4201.1|4195.1|531
1732893000000|2024-11-29 15:10:00|4205.2|4199.2|4205|4199|4208|4202|4198|4192|951
1732893300000|2024-11-29 15:15:00|4205.5|4199.5|4184.5|4178.5|4208|4202|4182.6|4176.6|980
1732893600000|2024-11-29 15:20:00|4184.1|4178.1|4186.5|4180.5|4198.4|4192.4|4183.6|4177.6|634
1732893900000|2024-11-29 15:25:00|4186|4180|4190.2|4184.2|4198|4192|4181.9|4175.9|833
1732894200000|2024-11-29 15:30:00|4189.7|4183.7|4198|4192|4200.1|4194.1|4181.2|4175.2|421
1732894500000|2024-11-29 15:35:00|4198.1|4192.1|4199.2|4193.2|4207.1|4201.1|4194.1|4188.1|431
1732894800000|2024-11-29 15:40:00|4197.7|4191.7|4204.1|4198.1|4208.1|4202.1|4195.6|4189.6|277
1732895100000|2024-11-29 15:45:00|4203.2|4197.2|4200.2|4194.2|4208.2|4202.2|4200.1|4194.1|468
1732895400000|2024-11-29 15:50:00|4200.7|4194.7|4192.1|4186.1|4204.1|4198.1|4192.1|4186.1|510
1732895700000|2024-11-29 15:55:00|4192.2|4186.2|4198.1|4192.1|4200.2|4194.2|4190.1|4184.1|366
1732896000000|2024-11-29 16:00:00|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4190.1|4184.1|378
1732896300000|2024-11-29 16:05:00|4199.1|4193.1|4200.9|4194.9|4204|4198|4194.1|4188.1|563
1732896600000|2024-11-29 16:10:00|4201|4195|4194|4188|4201.5|4195.5|4192|4186|335
1732896900000|2024-11-29 16:15:00|4194.8|4188.8|4193|4187|4201.9|4195.9|4193|4187|280
1732897200000|2024-11-29 16:20:00|4192.5|4186.5|4182.1|4176.1|4192.5|4186.5|4180.1|4174.1|330
1732897500000|2024-11-29 16:25:00|4181.6|4175.6|4174.1|4168.1|4182.1|4176.1|4173.1|4167.1|267
1732897800000|2024-11-29 16:30:00|4174.5|4168.5|4168.7|4162.7|4180.6|4174.6|4168.1|4162.1|865
1732898100000|2024-11-29 16:35:00|4168.2|4162.2|4161.7|4155.7|4172.2|4166.2|4160.2|4154.2|471
1732898400000|2024-11-29 16:40:00|4161.2|4155.2|4157.2|4151.2|4162.1|4156.1|4151.2|4145.2|645
1732898700000|2024-11-29 16:45:00|4157.1|4151.1|4150.3|4144.3|4160.2|4154.2|4146.2|4140.2|458
1732899000000|2024-11-29 16:50:00|4149.8|4143.8|4159.2|4153.2|4161.2|4155.2|4148.3|4142.3|463
1732899300000|2024-11-29 16:55:00|4159.1|4153.1|4159.7|4153.7|4163.7|4157.7|4155.2|4149.2|308
1732899600000|2024-11-29 17:00:00|4156.7|4150.7|4146.2|4140.2|4157.2|4151.2|4146.1|4140.1|213
1732899900000|2024-11-29 17:05:00|4146.1|4140.1|4151.2|4145.2|4152.6|4146.6|4144.1|4138.1|533
1732900200000|2024-11-29 17:10:00|4150.6|4144.6|4135.7|4129.7|4153.2|4147.2|4135.3|4129.3|296
1732900500000|2024-11-29 17:15:00|4135.3|4129.3|4149.3|4143.3|4154.3|4148.3|4134.3|4128.3|569
1732900800000|2024-11-29 17:20:00|4148.3|4142.3|4151.7|4145.7|4155.7|4149.7|4142.3|4136.3|549
1732901100000|2024-11-29 17:25:00|4151.3|4145.3|4153.7|4147.7|4156.2|4150.2|4145.7|4139.7|264
1732901400000|2024-11-29 17:30:00|4153.2|4147.2|4161.7|4155.7|4164.2|4158.2|4153.2|4147.2|551
1732901700000|2024-11-29 17:35:00|4162.2|4156.2|4153.4|4147.4|4162.2|4156.2|4152.2|4146.2|205
1732902000000|2024-11-29 17:40:00|4153.3|4147.3|4159.3|4153.3|4160.4|4154.4|4147.2|4141.2|426
1732902300000|2024-11-29 17:45:00|4159.4|4153.4|4174.9|4168.9|4175.3|4169.3|4159.4|4153.4|339
1732902600000|2024-11-29 17:50:00|4174.8|4168.8|4160|4154|4174.8|4168.8|4157.9|4151.9|869
1732902900000|2024-11-29 17:55:00|4159.5|4153.5|4182.4|4176.4|4185.4|4179.4|4157.4|4151.4|1534
1732903200000|2024-11-29 18:00:00|4181.9|4175.9|4181.4|4175.4|4182.9|4176.9|4173.9|4167.9|1213
1733101200000|2024-12-02 01:00:00|4179.5|4173.5|4159.2|4153.2|4179.7|4173.7|4156.3|4150.3|270
1733101500000|2024-12-02 01:05:00|4159.3|4153.3|4155.8|4149.8|4161.8|4155.8|4155.8|4149.8|150
1733101800000|2024-12-02 01:10:00|4154.8|4148.8|4172.8|4166.8|4176.4|4170.4|4154.2|4148.2|109
1733102100000|2024-12-02 01:15:00|4173.2|4167.2|4171.8|4165.8|4173.3|4167.3|4168.2|4162.2|56
1733102400000|2024-12-02 01:20:00|4172.2|4166.2|4179.7|4173.7|4182.3|4176.3|4171.2|4165.2|86
1733102700000|2024-12-02 01:25:00|4180.2|4174.2|4173.2|4167.2|4182.1|4176.1|4173.2|4167.2|36
1733103000000|2024-12-02 01:30:00|4173.7|4167.7|4172.7|4166.7|4174.1|4168.1|4168.7|4162.7|23
1733103300000|2024-12-02 01:35:00|4173.7|4167.7|4173.5|4167.5|4174.7|4168.7|4172.2|4166.2|13
1733103600000|2024-12-02 01:40:00|4173.6|4167.6|4167.4|4161.4|4175.2|4169.2|4164.8|4158.8|36
1733103900000|2024-12-02 01:45:00|4167.8|4161.8|4164.3|4158.3|4170.3|4164.3|4162.8|4156.8|21
1733104200000|2024-12-02 01:50:00|4163.9|4157.9|4167.8|4161.8|4168.4|4162.4|4163.4|4157.4|10
1733104500000|2024-12-02 01:55:00|4167.7|4161.7|4167.4|4161.4|4168.9|4162.9|4163.5|4157.5|25
1733104800000|2024-12-02 02:00:00|4166.9|4160.9|4158.3|4152.3|4167.9|4161.9|4157.9|4151.9|59
1733105100000|2024-12-02 02:05:00|4158.4|4152.4|4154.3|4148.3|4159.8|4153.8|4151.8|4145.8|41
1733105400000|2024-12-02 02:10:00|4154.4|4148.4|4158.3|4152.3|4159.3|4153.3|4153.3|4147.3|21
1733105700000|2024-12-02 02:15:00|4157.9|4151.9|4152.4|4146.4|4158.3|4152.3|4150.8|4144.8|17
1733106000000|2024-12-02 02:20:00|4152.3|4146.3|4159.9|4153.9|4160.9|4154.9|4151.9|4145.9|12
1733106300000|2024-12-02 02:25:00|4159.8|4153.8|4165.5|4159.5|4165.5|4159.5|4159.8|4153.8|10
1733106600000|2024-12-02 02:30:00|4166.4|4160.4|4178.4|4172.4|4181.9|4175.9|4166.4|4160.4|78
1733106900000|2024-12-02 02:35:00|4178.3|4172.3|4154.9|4148.9|4178.9|4172.9|4152.3|4146.3|138
1733107200000|2024-12-02 02:40:00|4155.8|4149.8|4151.3|4145.3|4158.3|4152.3|4149.8|4143.8|36
1733107500000|2024-12-02 02:45:00|4151.4|4145.4|4144.3|4138.3|4151.4|4145.4|4142.3|4136.3|57
1733107800000|2024-12-02 02:50:00|4142.9|4136.9|4138.5|4132.5|4144.5|4138.5|4132.5|4126.5|91
1733108100000|2024-12-02 02:55:00|4138.4|4132.4|4137.4|4131.4|4140.9|4134.9|4131.4|4125.4|62
1733108400000|2024-12-02 03:00:00|4137.9|4131.9|4132.4|4126.4|4137.9|4131.9|4130.9|4124.9|45
1733108700000|2024-12-02 03:05:00|4132.5|4126.5|4129.5|4123.5|4133.4|4127.4|4128.3|4122.3|31
1733109000000|2024-12-02 03:10:00|4129.9|4123.9|4133.5|4127.5|4134|4128|4129.3|4123.3|34
1733109300000|2024-12-02 03:15:00|4133.9|4127.9|4145.6|4139.6|4147.5|4141.5|4132.1|4126.1|33
1733109600000|2024-12-02 03:20:00|4145.5|4139.5|4143.5|4137.5|4148.5|4142.5|4142.5|4136.5|15
1733109900000|2024-12-02 03:25:00|4144.5|4138.5|4146|4140|4148|4142|4141.5|4135.5|15
1733110200000|2024-12-02 03:30:00|4145.6|4139.6|4142.5|4136.5|4145.6|4139.6|4142.5|4136.5|5
1733110500000|2024-12-02 03:35:00|4141.9|4135.9|4149.9|4143.9|4150.9|4144.9|4141.9|4135.9|34
1733110800000|2024-12-02 03:40:00|4149.5|4143.5|4146.9|4140.9|4151|4145|4146.9|4140.9|22
1733111100000|2024-12-02 03:45:00|4145.9|4139.9|4149|4143|4149.5|4143.5|4145.9|4139.9|5
1733111400000|2024-12-02 03:50:00|4148|4142|4148|4142|4148.6|4142.6|4147.5|4141.5|2
1733111700000|2024-12-02 03:55:00|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4147.6|4141.6|1
1733112000000|2024-12-02 04:00:00|4148.4|4142.4|4150|4144|4152|4146|4147.5|4141.5|43
1733112300000|2024-12-02 04:05:00|4150.1|4144.1|4147.6|4141.6|4150.1|4144.1|4147.1|4141.1|15
1733112600000|2024-12-02 04:10:00|4147.2|4141.2|4151.6|4145.6|4153.1|4147.1|4147.1|4141.1|21
1733112900000|2024-12-02 04:15:00|4152.6|4146.6|4150.7|4144.7|4152.6|4146.6|4149.1|4143.1|8
1733113200000|2024-12-02 04:20:00|4151.1|4145.1|4151.6|4145.6|4152.6|4146.6|4150.6|4144.6|7
1733113500000|2024-12-02 04:25:00|4151.5|4145.5|4152.5|4146.5|4152.6|4146.6|4151|4145|4
1733113800000|2024-12-02 04:30:00|4152|4146|4152|4146|4152.6|4146.6|4151.4|4145.4|0
1733114100000|2024-12-02 04:35:00|4152.6|4146.6|4151|4145|4152.6|4146.6|4151|4145|3
1733114400000|2024-12-02 04:40:00|4151.1|4145.1|4149.6|4143.6|4152|4146|4149.6|4143.6|6
1733114700000|2024-12-02 04:45:00|4151.1|4145.1|4152.4|4146.4|4152.4|4146.4|4151|4145|9
1733115000000|2024-12-02 04:50:00|4152.8|4146.8|4152.4|4146.4|4152.9|4146.9|4152.4|4146.4|6
1733115300000|2024-12-02 04:55:00|4151.4|4145.4|4149.1|4143.1|4151.4|4145.4|4148.6|4142.6|11
1733115600000|2024-12-02 05:00:00|4148.2|4142.2|4140.6|4134.6|4148.2|4142.2|4140.6|4134.6|18
1733115900000|2024-12-02 05:05:00|4141|4135|4136.1|4130.1|4141.1|4135.1|4136.1|4130.1|15
1733116200000|2024-12-02 05:10:00|4136.2|4130.2|4135.1|4129.1|4137|4131|4134.6|4128.6|17
1733116500000|2024-12-02 05:15:00|4135|4129|4137|4131|4137.6|4131.6|4134.1|4128.1|15
1733116800000|2024-12-02 05:20:00|4137.1|4131.1|4142.5|4136.5|4143.5|4137.5|4136.6|4130.6|23
1733117100000|2024-12-02 05:25:00|4142|4136|4141|4135|4142|4136|4140.5|4134.5|10
1733117400000|2024-12-02 05:30:00|4141.1|4135.1|4144.5|4138.5|4144.5|4138.5|4137.6|4131.6|12
1733117700000|2024-12-02 05:35:00|4144.1|4138.1|4147.6|4141.6|4150|4144|4144|4138|10
1733118000000|2024-12-02 05:40:00|4147|4141|4146.6|4140.6|4149.1|4143.1|4146.6|4140.6|7
1733118300000|2024-12-02 05:45:00|4147|4141|4152|4146|4154.8|4148.8|4147|4141|70
1733118600000|2024-12-02 05:50:00|4151.6|4145.6|4153.5|4147.5|4156.6|4150.6|4151|4145|36
1733118900000|2024-12-02 05:55:00|4153.1|4147.1|4146.6|4140.6|4154.5|4148.5|4146.6|4140.6|13
1733119200000|2024-12-02 06:00:00|4146.5|4140.5|4148.6|4142.6|4150.6|4144.6|4146|4140|14
1733119500000|2024-12-02 06:05:00|4148.1|4142.1|4148.6|4142.6|4148.7|4142.7|4146.1|4140.1|4
1733119800000|2024-12-02 06:10:00|4148.7|4142.7|4153.6|4147.6|4154.6|4148.6|4148.6|4142.6|27
1733120100000|2024-12-02 06:15:00|4154.6|4148.6|4156.6|4150.6|4157|4151|4150.7|4144.7|40
1733120400000|2024-12-02 06:20:00|4156.2|4150.2|4161.5|4155.5|4166.4|4160.4|4155.6|4149.6|125
1733120700000|2024-12-02 06:25:00|4160.6|4154.6|4158.6|4152.6|4160.6|4154.6|4157.1|4151.1|25
1733121000000|2024-12-02 06:30:00|4159.1|4153.1|4160.1|4154.1|4162.6|4156.6|4157.6|4151.6|17
1733121300000|2024-12-02 06:35:00|4160.5|4154.5|4162.7|4156.7|4163.7|4157.7|4159.6|4153.6|7
1733121600000|2024-12-02 06:40:00|4163.1|4157.1|4175.1|4169.1|4176|4170|4163.1|4157.1|64
1733121900000|2024-12-02 06:45:00|4174.7|4168.7|4176.1|4170.1|4177.1|4171.1|4171.1|4165.1|65
1733122200000|2024-12-02 06:50:00|4175.9|4169.9|4176.7|4170.7|4180.7|4174.7|4175.1|4169.1|109
1733122500000|2024-12-02 06:55:00|4177.1|4171.1|4174.5|4168.5|4177.7|4171.7|4173.1|4167.1|43
1733122800000|2024-12-02 07:00:00|4174.1|4168.1|4175.6|4169.6|4177.5|4171.5|4174|4168|25
1733123100000|2024-12-02 07:05:00|4175.5|4169.5|4178.1|4172.1|4178.1|4172.1|4174.1|4168.1|14
1733123400000|2024-12-02 07:10:00|4177.5|4171.5|4174.6|4168.6|4180.5|4174.5|4174.5|4168.5|18
1733123700000|2024-12-02 07:15:00|4175.1|4169.1|4176.6|4170.6|4178.1|4172.1|4175.1|4169.1|8
1733124000000|2024-12-02 07:20:00|4177|4171|4176.6|4170.6|4178.6|4172.6|4176.1|4170.1|12
1733124300000|2024-12-02 07:25:00|4177.1|4171.1|4176.5|4170.5|4179.1|4173.1|4175.5|4169.5|13
1733124600000|2024-12-02 07:30:00|4176.1|4170.1|4180.1|4174.1|4181.5|4175.5|4176.1|4170.1|32
1733124900000|2024-12-02 07:35:00|4180|4174|4179.5|4173.5|4182.1|4176.1|4179.5|4173.5|43
1733125200000|2024-12-02 07:40:00|4179.1|4173.1|4171|4165|4179.1|4173.1|4171|4165|24
1733125500000|2024-12-02 07:45:00|4171.6|4165.6|4172.1|4166.1|4173.1|4167.1|4168.1|4162.1|17
1733125800000|2024-12-02 07:50:00|4171.6|4165.6|4170|4164|4176.6|4170.6|4168.6|4162.6|17
1733126100000|2024-12-02 07:55:00|4170.1|4164.1|4168.7|4162.7|4173.5|4167.5|4168.6|4162.6|11
1733126400000|2024-12-02 08:00:00|4168.6|4162.6|4150.2|4144.2|4168.6|4162.6|4148.7|4142.7|116
1733126700000|2024-12-02 08:05:00|4150.1|4144.1|4153.1|4147.1|4154.7|4148.7|4148.1|4142.1|37
1733127000000|2024-12-02 08:10:00|4152.6|4146.6|4150.1|4144.1|4152.7|4146.7|4146.6|4140.6|58
1733127300000|2024-12-02 08:15:00|4152|4146|4148.6|4142.6|4152.7|4146.7|4146.6|4140.6|19
1733127600000|2024-12-02 08:20:00|4148.1|4142.1|4162.7|4156.7|4163.2|4157.2|4147.7|4141.7|87
1733127900000|2024-12-02 08:25:00|4162.8|4156.8|4161.7|4155.7|4164.8|4158.8|4161.6|4155.6|10
1733128200000|2024-12-02 08:30:00|4160.9|4154.9|4157.6|4151.6|4166.2|4160.2|4156|4150|9
1733128500000|2024-12-02 08:35:00|4157.5|4151.5|4155|4149|4159.1|4153.1|4152|4146|25
1733128800000|2024-12-02 08:40:00|4154.4|4148.4|4156.7|4150.7|4165.1|4159.1|4154.4|4148.4|79
1733129100000|2024-12-02 08:45:00|4156.6|4150.6|4154.8|4148.8|4158.2|4152.2|4150.7|4144.7|35
1733129400000|2024-12-02 08:50:00|4154.7|4148.7|4148.7|4142.7|4155.2|4149.2|4148.6|4142.6|13
1733129700000|2024-12-02 08:55:00|4149.1|4143.1|4139.4|4133.4|4149.7|4143.7|4136.8|4130.8|206
1733130000000|2024-12-02 09:00:00|4139.3|4133.3|4148.2|4142.2|4150.8|4144.8|4137.4|4131.4|47
1733130300000|2024-12-02 09:05:00|4147.8|4141.8|4141.3|4135.3|4148.2|4142.2|4139.6|4133.6|29
1733130600000|2024-12-02 09:10:00|4141.2|4135.2|4143.7|4137.7|4144.7|4138.7|4140.7|4134.7|42
1733130900000|2024-12-02 09:15:00|4144.6|4138.6|4133.6|4127.6|4145.7|4139.7|4133.6|4127.6|107
1733131200000|2024-12-02 09:20:00|4134|4128|4132.2|4126.2|4134.6|4128.6|4127.8|4121.8|50
1733131500000|2024-12-02 09:25:00|4132.6|4126.6|4130.7|4124.7|4140.6|4134.6|4130.3|4124.3|87
1733131800000|2024-12-02 09:30:00|4135.5|4129.5|4137.2|4131.2|4138.6|4132.6|4133.2|4127.2|116
1733132100000|2024-12-02 09:35:00|4137.6|4131.6|4140.2|4134.2|4141.2|4135.2|4136.8|4130.8|17
1733132400000|2024-12-02 09:40:00|4140.6|4134.6|4142.2|4136.2|4145.2|4139.2|4140.6|4134.6|20
1733132700000|2024-12-02 09:45:00|4142.7|4136.7|4147.3|4141.3|4147.8|4141.8|4142.2|4136.2|16
1733133000000|2024-12-02 09:50:00|4146.8|4140.8|4156.2|4150.2|4156.3|4150.3|4146.8|4140.8|43
1733133300000|2024-12-02 09:55:00|4156.8|4150.8|4157.2|4151.2|4158.7|4152.7|4156.1|4150.1|39
1733133600000|2024-12-02 10:00:00|4157.6|4151.6|4159.8|4153.8|4160.8|4154.8|4156.7|4150.7|22
1733133900000|2024-12-02 10:05:00|4160.2|4154.2|4159.3|4153.3|4164.2|4158.2|4159.3|4153.3|18
1733134200000|2024-12-02 10:10:00|4159.2|4153.2|4162.6|4156.6|4164.2|4158.2|4158.2|4152.2|13
1733134500000|2024-12-02 10:15:00|4162.2|4156.2|4168.8|4162.8|4168.8|4162.8|4160.2|4154.2|23
1733134800000|2024-12-02 10:20:00|4169.2|4163.2|4170.7|4164.7|4173.2|4167.2|4168.7|4162.7|34
1733135100000|2024-12-02 10:25:00|4170.6|4164.6|4172.2|4166.2|4173.2|4167.2|4170.1|4164.1|25
1733135400000|2024-12-02 10:30:00|4170.2|4164.2|4170.6|4164.6|4171.7|4165.7|4169.2|4163.2|19
1733135700000|2024-12-02 10:35:00|4170.2|4164.2|4169.7|4163.7|4173.1|4167.1|4169.2|4163.2|11
1733136000000|2024-12-02 10:40:00|4169.3|4163.3|4166.3|4160.3|4173.9|4167.9|4165.8|4159.8|47
1733136300000|2024-12-02 10:45:00|4166.4|4160.4|4167.8|4161.8|4168.7|4162.7|4165.3|4159.3|8
1733136600000|2024-12-02 10:50:00|4167.4|4161.4|4167.3|4161.3|4168.3|4162.3|4165.7|4159.7|9
1733136900000|2024-12-02 10:55:00|4166.7|4160.7|4168.8|4162.8|4169.7|4163.7|4165.3|4159.3|31
1733137200000|2024-12-02 11:00:00|4169.3|4163.3|4169.8|4163.8|4173.8|4167.8|4167.3|4161.3|42
1733137500000|2024-12-02 11:05:00|4169.3|4163.3|4166.8|4160.8|4169.7|4163.7|4165.8|4159.8|14
1733137800000|2024-12-02 11:10:00|4166.9|4160.9|4165.3|4159.3|4169.7|4163.7|4165.3|4159.3|35
1733138100000|2024-12-02 11:15:00|4165.2|4159.2|4158.9|4152.9|4168.2|4162.2|4158.9|4152.9|50
1733138400000|2024-12-02 11:20:00|4159.3|4153.3|4158.3|4152.3|4160.7|4154.7|4156.3|4150.3|32
1733138700000|2024-12-02 11:25:00|4157.9|4151.9|4156.7|4150.7|4158.7|4152.7|4154.4|4148.4|20
1733139000000|2024-12-02 11:30:00|4156.8|4150.8|4154.3|4148.3|4157.3|4151.3|4154.3|4148.3|5
1733139300000|2024-12-02 11:35:00|4154.7|4148.7|4152.3|4146.3|4155.4|4149.4|4152.3|4146.3|29
1733139600000|2024-12-02 11:40:00|4155.4|4149.4|4157.9|4151.9|4159.8|4153.8|4155.4|4149.4|21
1733139900000|2024-12-02 11:45:00|4158.3|4152.3|4160.8|4154.8|4161.3|4155.3|4158.3|4152.3|22
1733140200000|2024-12-02 11:50:00|4160.4|4154.4|4160.9|4154.9|4160.9|4154.9|4157.3|4151.3|15
1733140500000|2024-12-02 11:55:00|4161.3|4155.3|4163.9|4157.9|4165.3|4159.3|4161.3|4155.3|10
1733140800000|2024-12-02 12:00:00|4163.7|4157.7|4156.8|4150.8|4164.8|4158.8|4155.3|4149.3|20
1733141100000|2024-12-02 12:05:00|4154.9|4148.9|4155.9|4149.9|4157.4|4151.4|4154.8|4148.8|20
1733141400000|2024-12-02 12:10:00|4155.8|4149.8|4154.7|4148.7|4157.2|4151.2|4154.3|4148.3|15
1733141700000|2024-12-02 12:15:00|4154.3|4148.3|4150.9|4144.9|4154.7|4148.7|4149.3|4143.3|35
1733142000000|2024-12-02 12:20:00|4151.3|4145.3|4149.7|4143.7|4151.9|4145.9|4148.9|4142.9|17
1733142300000|2024-12-02 12:25:00|4149.9|4143.9|4146.5|4140.5|4150.7|4144.7|4146.4|4140.4|50
1733142600000|2024-12-02 12:30:00|4146.4|4140.4|4146.9|4140.9|4151.1|4145.1|4146.4|4140.4|29
1733142900000|2024-12-02 12:35:00|4146.4|4140.4|4146.9|4140.9|4147.4|4141.4|4144.4|4138.4|51
1733143200000|2024-12-02 12:40:00|4147.4|4141.4|4150.3|4144.3|4150.4|4144.4|4146.4|4140.4|39
1733143500000|2024-12-02 12:45:00|4150.8|4144.8|4151.8|4145.8|4154.8|4148.8|4150.7|4144.7|37
1733143800000|2024-12-02 12:50:00|4151.7|4145.7|4152.3|4146.3|4152.3|4146.3|4149.7|4143.7|25
1733144100000|2024-12-02 12:55:00|4152|4146|4151.8|4145.8|4154.4|4148.4|4151.7|4145.7|43
1733144400000|2024-12-02 13:00:00|4152.1|4146.1|4145|4139|4160.3|4154.3|4143.7|4137.7|163
1733144700000|2024-12-02 13:05:00|4145.9|4139.9|4132.8|4126.8|4148.5|4142.5|4132.3|4126.3|143
1733145000000|2024-12-02 13:10:00|4132.4|4126.4|4135.9|4129.9|4137|4131|4131.4|4125.4|91
1733145300000|2024-12-02 13:15:00|4135.8|4129.8|4141.9|4135.9|4147|4141|4132.4|4126.4|77
1733145600000|2024-12-02 13:20:00|4142|4136|4139.4|4133.4|4142|4136|4134.3|4128.3|83
1733145900000|2024-12-02 13:25:00|4139|4133|4136.8|4130.8|4141.4|4135.4|4136.8|4130.8|24
1733146200000|2024-12-02 13:30:00|4137.3|4131.3|4136|4130|4139.8|4133.8|4133.3|4127.3|54
1733146500000|2024-12-02 13:35:00|4135.4|4129.4|4124.8|4118.8|4137.3|4131.3|4121.5|4115.5|98
1733146800000|2024-12-02 13:40:00|4124.9|4118.9|4138.5|4132.5|4138.5|4132.5|4124.9|4118.9|201
1733149800000|2024-12-02 14:30:00|4136.7|4130.7|4149.9|4143.9|4156.2|4150.2|4128.8|4122.8|1842
1733150100000|2024-12-02 14:35:00|4150|4144|4143.9|4137.9|4151.5|4145.5|4136.1|4130.1|1072
1733150400000|2024-12-02 14:40:00|4144.9|4138.9|4150.7|4144.7|4158.7|4152.7|4141.1|4135.1|538
1733150700000|2024-12-02 14:45:00|4149.2|4143.2|4170.5|4164.5|4170.5|4164.5|4147.8|4141.8|1238
1733151000000|2024-12-02 14:50:00|4169.6|4163.6|4167.3|4161.3|4170.5|4164.5|4154.7|4148.7|589
1733151300000|2024-12-02 14:55:00|4167.7|4161.7|4167.2|4161.2|4173.1|4167.1|4164.3|4158.3|415
1733151600000|2024-12-02 15:00:00|4167.6|4161.6|4184.1|4178.1|4186.5|4180.5|4167.6|4161.6|630
1733151900000|2024-12-02 15:05:00|4184.5|4178.5|4188.5|4182.5|4200|4194|4183|4177|1086
1733152200000|2024-12-02 15:10:00|4187.5|4181.5|4187.1|4181.1|4199.1|4193.1|4185.6|4179.6|504
1733152500000|2024-12-02 15:15:00|4187.5|4181.5|4185.7|4179.7|4188.5|4182.5|4176.9|4170.9|600
1733152800000|2024-12-02 15:20:00|4184.9|4178.9|4188.9|4182.9|4196.2|4190.2|4183|4177|1058
1733153100000|2024-12-02 15:25:00|4189.1|4183.1|4201|4195|4205.9|4199.9|4185.5|4179.5|677
1733153400000|2024-12-02 15:30:00|4200.4|4194.4|4194.6|4188.6|4206.2|4200.2|4194.6|4188.6|475
1733153700000|2024-12-02 15:35:00|4194.2|4188.2|4187.9|4181.9|4196.1|4190.1|4185.9|4179.9|490
1733154000000|2024-12-02 15:40:00|4188.8|4182.8|4183.5|4177.5|4195|4189|4183.1|4177.1|247
1733154300000|2024-12-02 15:45:00|4183|4177|4170.5|4164.5|4185|4179|4169.2|4163.2|518
1733154600000|2024-12-02 15:50:00|4170.1|4164.1|4162.1|4156.1|4170.1|4164.1|4160|4154|375
1733154900000|2024-12-02 15:55:00|4161.7|4155.7|4157|4151|4163.5|4157.5|4153.6|4147.6|412
1733155200000|2024-12-02 16:00:00|4157.5|4151.5|4152.1|4146.1|4157.5|4151.5|4143.7|4137.7|469
1733155500000|2024-12-02 16:05:00|4151.7|4145.7|4156.1|4150.1|4158.1|4152.1|4149.7|4143.7|323
1733155800000|2024-12-02 16:10:00|4157.1|4151.1|4172.8|4166.8|4174.9|4168.9|4155.6|4149.6|463
1733156100000|2024-12-02 16:15:00|4172.9|4166.9|4177.9|4171.9|4181.9|4175.9|4172.8|4166.8|372
1733156400000|2024-12-02 16:20:00|4178|4172|4177.4|4171.4|4178.9|4172.9|4173.4|4167.4|446
1733156700000|2024-12-02 16:25:00|4177.3|4171.3|4157.9|4151.9|4177.9|4171.9|4157|4151|342
1733157000000|2024-12-02 16:30:00|4158.4|4152.4|4150|4144|4164.5|4158.5|4149.9|4143.9|322
1733157300000|2024-12-02 16:35:00|4149.9|4143.9|4147.5|4141.5|4154.9|4148.9|4146.5|4140.5|313
1733157600000|2024-12-02 16:40:00|4147.9|4141.9|4143|4137|4149|4143|4141.4|4135.4|399
1733157900000|2024-12-02 16:45:00|4142.8|4136.8|4123.9|4117.9|4142.8|4136.8|4123.8|4117.8|1202
1733158200000|2024-12-02 16:50:00|4124.3|4118.3|4113.9|4107.9|4125.2|4119.2|4112.4|4106.4|901
1733158500000|2024-12-02 16:55:00|4114.3|4108.3|4111.1|4105.1|4117.1|4111.1|4111.1|4105.1|889
1733158800000|2024-12-02 17:00:00|4111.2|4105.2|4113.7|4107.7|4122.1|4116.1|4111.1|4105.1|874
1733159100000|2024-12-02 17:05:00|4112.7|4106.7|4116.2|4110.2|4119.7|4113.7|4112.7|4106.7|285
1733159400000|2024-12-02 17:10:00|4115.8|4109.8|4126.2|4120.2|4129.6|4123.6|4115.2|4109.2|497
1733159700000|2024-12-02 17:15:00|4126.1|4120.1|4135.5|4129.5|4138.2|4132.2|4125.7|4119.7|400
1733160000000|2024-12-02 17:20:00|4135.1|4129.1|4129.2|4123.2|4135.1|4129.1|4128.6|4122.6|218
1733160300000|2024-12-02 17:25:00|4129.7|4123.7|4131.1|4125.1|4136.2|4130.2|4128.7|4122.7|334
1733160600000|2024-12-02 17:30:00|4130.2|4124.2|4130.2|4124.2|4135.2|4129.2|4129.1|4123.1|309
1733160900000|2024-12-02 17:35:00|4130.3|4124.3|4130.6|4124.6|4133.1|4127.1|4127.6|4121.6|198
1733161200000|2024-12-02 17:40:00|4131.1|4125.1|4137.4|4131.4|4138.9|4132.9|4128.2|4122.2|634
1733161500000|2024-12-02 17:45:00|4137|4131|4140|4134|4142.8|4136.8|4137|4131|233
1733161800000|2024-12-02 17:50:00|4139.9|4133.9|4139|4133|4142.4|4136.4|4135.9|4129.9|364
1733162100000|2024-12-02 17:55:00|4139.5|4133.5|4128|4122|4144|4138|4128|4122|597
1733162400000|2024-12-02 18:00:00|4127.5|4121.5|4130.3|4124.3|4133.5|4127.5|4127.1|4121.1|280
1733162700000|2024-12-02 18:05:00|4131.8|4125.8|4136.7|4130.7|4136.9|4130.9|4128.3|4122.3|265
1733163000000|2024-12-02 18:10:00|4136.2|4130.2|4134.7|4128.7|4138.3|4132.3|4134.2|4128.2|219
1733163300000|2024-12-02 18:15:00|4134.3|4128.3|4130.3|4124.3|4139.4|4133.4|4130.3|4124.3|413
1733163600000|2024-12-02 18:20:00|4130.8|4124.8|4129.3|4123.3|4132.2|4126.2|4125.8|4119.8|376
1733163900000|2024-12-02 18:25:00|4128.8|4122.8|4125.7|4119.7|4130.1|4124.1|4125.3|4119.3|407
1733164200000|2024-12-02 18:30:00|4126.2|4120.2|4125.3|4119.3|4129.3|4123.3|4124.3|4118.3|335
1733164500000|2024-12-02 18:35:00|4125.7|4119.7|4132.6|4126.6|4133.1|4127.1|4124.1|4118.1|617
1733164800000|2024-12-02 18:40:00|4133|4127|4136.1|4130.1|4138|4132|4128.7|4122.7|888
1733165100000|2024-12-02 18:45:00|4136.2|4130.2|4132.1|4126.1|4139.1|4133.1|4132.1|4126.1|645
1733165400000|2024-12-02 18:50:00|4133.1|4127.1|4138.5|4132.5|4140.1|4134.1|4132.6|4126.6|291
1733165700000|2024-12-02 18:55:00|4138.1|4132.1|4139|4133|4141.1|4135.1|4137.6|4131.6|366
1733166000000|2024-12-02 19:00:00|4138.6|4132.6|4141.8|4135.8|4144.1|4138.1|4138.5|4132.5|1582
1733166300000|2024-12-02 19:05:00|4141.4|4135.4|4145.9|4139.9|4154.4|4148.4|4139.9|4133.9|1378
1733166600000|2024-12-02 19:10:00|4146.3|4140.3|4151.7|4145.7|4153.6|4147.6|4145.9|4139.9|2688
1733166900000|2024-12-02 19:15:00|4151.2|4145.2|4145.3|4139.3|4151.8|4145.8|4143.8|4137.8|923
1733187600000|2024-12-03 01:00:00|4150.5|4144.5|4157|4151|4157.9|4151.9|4146.5|4140.5|539
1733187900000|2024-12-03 01:05:00|4156.6|4150.6|4168.4|4162.4|4169|4163|4155.5|4149.5|72
1733188200000|2024-12-03 01:10:00|4168.9|4162.9|4164.4|4158.4|4172|4166|4164.4|4158.4|113
1733188500000|2024-12-03 01:15:00|4165|4159|4165.4|4159.4|4166.3|4160.3|4160.4|4154.4|19
1733188800000|2024-12-03 01:20:00|4165|4159|4161|4155|4166|4160|4161|4155|13
1733189100000|2024-12-03 01:25:00|4161.5|4155.5|4166|4160|4168|4162|4161.4|4155.4|25
1733189400000|2024-12-03 01:30:00|4165.6|4159.6|4164.5|4158.5|4166|4160|4163.1|4157.1|15
1733189700000|2024-12-03 01:35:00|4164.4|4158.4|4161|4155|4164.6|4158.6|4160.5|4154.5|17
1733190000000|2024-12-03 01:40:00|4160.9|4154.9|4159|4153|4162|4156|4157.6|4151.6|17
1733190300000|2024-12-03 01:45:00|4158.5|4152.5|4151.1|4145.1|4159|4153|4151.1|4145.1|24
1733190600000|2024-12-03 01:50:00|4151.6|4145.6|4154|4148|4155.4|4149.4|4151.6|4145.6|8
1733190900000|2024-12-03 01:55:00|4154.6|4148.6|4146.3|4140.3|4155|4149|4144.1|4138.1|44
1733191200000|2024-12-03 02:00:00|4146.6|4140.6|4145.6|4139.6|4149.3|4143.3|4143.6|4137.6|44
1733191500000|2024-12-03 02:05:00|4146.1|4140.1|4144.7|4138.7|4148.7|4142.7|4143.8|4137.8|19
1733191800000|2024-12-03 02:10:00|4144.8|4138.8|4141.9|4135.9|4145.8|4139.8|4140.9|4134.9|57
1733192100000|2024-12-03 02:15:00|4142.3|4136.3|4149.2|4143.2|4150.3|4144.3|4142.3|4136.3|29
1733192400000|2024-12-03 02:20:00|4149.7|4143.7|4153.2|4147.2|4154|4148|4149.7|4143.7|17
1733192700000|2024-12-03 02:25:00|4152.7|4146.7|4155.4|4149.4|4155.4|4149.4|4152.7|4146.7|13
1733193000000|2024-12-03 02:30:00|4156.7|4150.7|4145.8|4139.8|4156.7|4150.7|4142.6|4136.6|67
1733193300000|2024-12-03 02:35:00|4146.2|4140.2|4136.8|4130.8|4146.8|4140.8|4135.8|4129.8|59
1733193600000|2024-12-03 02:40:00|4137.2|4131.2|4130.8|4124.8|4137.8|4131.8|4130.3|4124.3|53
1733193900000|2024-12-03 02:45:00|4131.3|4125.3|4130.3|4124.3|4133.9|4127.9|4129.8|4123.8|60
1733194200000|2024-12-03 02:50:00|4130.9|4124.9|4131.8|4125.8|4135.9|4129.9|4130.8|4124.8|42
1733194500000|2024-12-03 02:55:00|4131.9|4125.9|4126.9|4120.9|4135.3|4129.3|4126.9|4120.9|45
1733194800000|2024-12-03 03:00:00|4127.3|4121.3|4125.4|4119.4|4128.9|4122.9|4125.4|4119.4|56
1733195100000|2024-12-03 03:05:00|4124.3|4118.3|4119.9|4113.9|4125.3|4119.3|4119.4|4113.4|84
1733195400000|2024-12-03 03:10:00|4119.4|4113.4|4117.8|4111.8|4120.8|4114.8|4113.8|4107.8|102
1733195700000|2024-12-03 03:15:00|4117.7|4111.7|4115.2|4109.2|4121.3|4115.3|4113.8|4107.8|65
1733196000000|2024-12-03 03:20:00|4114.2|4108.2|4117.2|4111.2|4121.7|4115.7|4113.8|4107.8|45
1733196300000|2024-12-03 03:25:00|4117.1|4111.1|4122.8|4116.8|4123.3|4117.3|4116.7|4110.7|49
1733196600000|2024-12-03 03:30:00|4122.7|4116.7|4131.8|4125.8|4134.3|4128.3|4122.3|4116.3|28
1733196900000|2024-12-03 03:35:00|4131.7|4125.7|4138.3|4132.3|4138.7|4132.7|4131.3|4125.3|36
1733197200000|2024-12-03 03:40:00|4138.9|4132.9|4138.3|4132.3|4138.9|4132.9|4135.7|4129.7|26
1733197500000|2024-12-03 03:45:00|4138.2|4132.2|4136.2|4130.2|4139.3|4133.3|4135.3|4129.3|18
1733197800000|2024-12-03 03:50:00|4137.7|4131.7|4137.2|4131.2|4138.6|4132.6|4135.7|4129.7|14
1733198100000|2024-12-03 03:55:00|4136.3|4130.3|4138.3|4132.3|4138.3|4132.3|4135.7|4129.7|14
1733198400000|2024-12-03 04:00:00|4138.7|4132.7|4137.7|4131.7|4139.3|4133.3|4136.7|4130.7|8
1733198700000|2024-12-03 04:05:00|4137.8|4131.8|4138.7|4132.7|4139.1|4133.1|4135.3|4129.3|7
1733199000000|2024-12-03 04:10:00|4139.1|4133.1|4137.3|4131.3|4140.2|4134.2|4136.3|4130.3|10
1733199300000|2024-12-03 04:15:00|4137.7|4131.7|4139.2|4133.2|4139.3|4133.3|4136.8|4130.8|5
1733199600000|2024-12-03 04:20:00|4139.3|4133.3|4140.2|4134.2|4140.2|4134.2|4138.2|4132.2|7
1733199900000|2024-12-03 04:25:00|4140.4|4134.4|4139.4|4133.4|4140.4|4134.4|4137.7|4131.7|12
1733200200000|2024-12-03 04:30:00|4139.7|4133.7|4140.2|4134.2|4140.4|4134.4|4139.2|4133.2|8
1733200500000|2024-12-03 04:35:00|4139.4|4133.4|4135.4|4129.4|4139.4|4133.4|4134.9|4128.9|11
1733200800000|2024-12-03 04:40:00|4136.3|4130.3|4135.3|4129.3|4136.3|4130.3|4133.8|4127.8|8
1733201100000|2024-12-03 04:45:00|4136.3|4130.3|4134.8|4128.8|4136.3|4130.3|4133.3|4127.3|10
1733201400000|2024-12-03 04:50:00|4135.1|4129.1|4135.3|4129.3|4136.4|4130.4|4133.4|4127.4|7
1733201700000|2024-12-03 04:55:00|4135.8|4129.8|4136.3|4130.3|4136.4|4130.4|4135.3|4129.3|6
1733202000000|2024-12-03 05:00:00|4136.8|4130.8|4134.3|4128.3|4137.3|4131.3|4133.8|4127.8|6
1733202300000|2024-12-03 05:05:00|4135|4129|4134.3|4128.3|4136.3|4130.3|4134.3|4128.3|6
1733202600000|2024-12-03 05:10:00|4133.8|4127.8|4134.3|4128.3|4134.4|4128.4|4132.3|4126.3|4
1733202900000|2024-12-03 05:15:00|4134.4|4128.4|4136.4|4130.4|4136.4|4130.4|4134.4|4128.4|5
1733203200000|2024-12-03 05:20:00|4137.4|4131.4|4138.4|4132.4|4139.4|4133.4|4136.8|4130.8|21
1733203500000|2024-12-03 05:25:00|4138.9|4132.9|4141.8|4135.8|4142.2|4136.2|4138.4|4132.4|11
1733203800000|2024-12-03 05:30:00|4142.3|4136.3|4132.8|4126.8|4142.4|4136.4|4132.8|4126.8|42
1733204100000|2024-12-03 05:35:00|4133.8|4127.8|4132.8|4126.8|4134.4|4128.4|4130.4|4124.4|34
1733204400000|2024-12-03 05:40:00|4132.4|4126.4|4132.4|4126.4|4134.8|4128.8|4132.3|4126.3|27
1733204700000|2024-12-03 05:45:00|4131.8|4125.8|4131.9|4125.9|4132.8|4126.8|4130.8|4124.8|23
1733205000000|2024-12-03 05:50:00|4131.8|4125.8|4134.2|4128.2|4134.7|4128.7|4130.9|4124.9|21
1733205300000|2024-12-03 05:55:00|4134.6|4128.6|4135.8|4129.8|4137.2|4131.2|4134.2|4128.2|37
1733205600000|2024-12-03 06:00:00|4136.2|4130.2|4135.6|4129.6|4141.8|4135.8|4135.2|4129.2|28
1733205900000|2024-12-03 06:05:00|4136.1|4130.1|4143.7|4137.7|4143.7|4137.7|4136.1|4130.1|22
1733206200000|2024-12-03 06:10:00|4144.2|4138.2|4148.7|4142.7|4149.2|4143.2|4144.2|4138.2|24
1733206500000|2024-12-03 06:15:00|4149.1|4143.1|4149.2|4143.2|4150.3|4144.3|4147.4|4141.4|14
1733206800000|2024-12-03 06:20:00|4149.8|4143.8|4150.7|4144.7|4151.2|4145.2|4148.3|4142.3|23
1733207100000|2024-12-03 06:25:00|4151.2|4145.2|4157.4|4151.4|4158|4152|4150.2|4144.2|45
1733207400000|2024-12-03 06:30:00|4157.8|4151.8|4161.1|4155.1|4166.5|4160.5|4157.8|4151.8|93
1733207700000|2024-12-03 06:35:00|4161.4|4155.4|4161.4|4155.4|4163.4|4157.4|4155.4|4149.4|35
1733208000000|2024-12-03 06:40:00|4161.8|4155.8|4159.8|4153.8|4165.4|4159.4|4158.8|4152.8|16
1733208300000|2024-12-03 06:45:00|4159.1|4153.1|4165.8|4159.8|4165.9|4159.9|4158.9|4152.9|28
1733208600000|2024-12-03 06:50:00|4165.4|4159.4|4169.1|4163.1|4171.1|4165.1|4163.1|4157.1|55
1733208900000|2024-12-03 06:55:00|4169|4163|4169.1|4163.1|4171.5|4165.5|4168.1|4162.1|24
1733209200000|2024-12-03 07:00:00|4169|4163|4168.5|4162.5|4171|4165|4168|4162|17
1733209500000|2024-12-03 07:05:00|4168.3|4162.3|4157|4151|4168.3|4162.3|4156.6|4150.6|51
1733209800000|2024-12-03 07:10:00|4157.1|4151.1|4159.5|4153.5|4160.9|4154.9|4155.5|4149.5|25
1733210100000|2024-12-03 07:15:00|4159.9|4153.9|4158.5|4152.5|4160.9|4154.9|4155.5|4149.5|20
1733210400000|2024-12-03 07:20:00|4158.9|4152.9|4157.9|4151.9|4159.5|4153.5|4157.5|4151.5|20
1733210700000|2024-12-03 07:25:00|4158.5|4152.5|4159.9|4153.9|4160.9|4154.9|4157.5|4151.5|6
1733211000000|2024-12-03 07:30:00|4160|4154|4167.9|4161.9|4168|4162|4159.9|4153.9|10
1733211300000|2024-12-03 07:35:00|4168|4162|4167.5|4161.5|4168.5|4162.5|4163.5|4157.5|13
1733211600000|2024-12-03 07:40:00|4167.6|4161.6|4172.4|4166.4|4174|4168|4167.5|4161.5|54
1733211900000|2024-12-03 07:45:00|4173.9|4167.9|4174.3|4168.3|4174.3|4168.3|4171.3|4165.3|78
1733212200000|2024-12-03 07:50:00|4173.9|4167.9|4178.3|4172.3|4179.4|4173.4|4172.9|4166.9|71
1733212500000|2024-12-03 07:55:00|4177.9|4171.9|4182.7|4176.7|4183.3|4177.3|4177.3|4171.3|174
1733212800000|2024-12-03 08:00:00|4182.3|4176.3|4183.7|4177.7|4184.4|4178.4|4178.9|4172.9|93
1733213100000|2024-12-03 08:05:00|4184.3|4178.3|4184.2|4178.2|4184.9|4178.9|4182.2|4176.2|71
1733213400000|2024-12-03 08:10:00|4184.3|4178.3|4185.7|4179.7|4188.8|4182.8|4184.2|4178.2|24
1733213700000|2024-12-03 08:15:00|4185.8|4179.8|4185.9|4179.9|4187.4|4181.4|4179.3|4173.3|85
1733214000000|2024-12-03 08:20:00|4186.3|4180.3|4190.9|4184.9|4193.3|4187.3|4186.3|4180.3|63
1733214300000|2024-12-03 08:25:00|4190.8|4184.8|4191.3|4185.3|4193.3|4187.3|4189.7|4183.7|93
1733214600000|2024-12-03 08:30:00|4191.7|4185.7|4200.7|4194.7|4201.3|4195.3|4191.7|4185.7|138
1733214900000|2024-12-03 08:35:00|4200.3|4194.3|4197.7|4191.7|4201.7|4195.7|4196.3|4190.3|40
1733215200000|2024-12-03 08:40:00|4198.1|4192.1|4200.7|4194.7|4201.4|4195.4|4197.7|4191.7|48
1733215500000|2024-12-03 08:45:00|4200.8|4194.8|4197.8|4191.8|4201.3|4195.3|4196.6|4190.6|21
1733215800000|2024-12-03 08:50:00|4197.7|4191.7|4199.9|4193.9|4200.7|4194.7|4196.7|4190.7|44
1733216100000|2024-12-03 08:55:00|4199.4|4193.4|4200.9|4194.9|4200.9|4194.9|4197.3|4191.3|29
1733216400000|2024-12-03 09:00:00|4201.9|4195.9|4198.7|4192.7|4201.9|4195.9|4198.3|4192.3|65
1733216700000|2024-12-03 09:05:00|4198.9|4192.9|4199.3|4193.3|4199.3|4193.3|4193.3|4187.3|79
1733217000000|2024-12-03 09:10:00|4198.8|4192.8|4196.7|4190.7|4199.7|4193.7|4194.2|4188.2|17
1733217300000|2024-12-03 09:15:00|4196.3|4190.3|4199.8|4193.8|4201.4|4195.4|4196.3|4190.3|50
1733217600000|2024-12-03 09:20:00|4199.9|4193.9|4203.8|4197.8|4204.4|4198.4|4198.3|4192.3|79
1733217900000|2024-12-03 09:25:00|4204.2|4198.2|4210.8|4204.8|4210.8|4204.8|4203.9|4197.9|74
1733218200000|2024-12-03 09:30:00|4210.4|4204.4|4200.3|4194.3|4211.9|4205.9|4199.3|4193.3|63
1733218500000|2024-12-03 09:35:00|4200.9|4194.9|4197.7|4191.7|4202.7|4196.7|4197.2|4191.2|13
1733218800000|2024-12-03 09:40:00|4197.3|4191.3|4200.7|4194.7|4200.9|4194.9|4196.8|4190.8|16
1733219100000|2024-12-03 09:45:00|4201.2|4195.2|4204.2|4198.2|4206.7|4200.7|4199.3|4193.3|54
1733219400000|2024-12-03 09:50:00|4204.3|4198.3|4207.2|4201.2|4209.3|4203.3|4204.2|4198.2|33
1733219700000|2024-12-03 09:55:00|4207.7|4201.7|4212.1|4206.1|4212.1|4206.1|4207.2|4201.2|32
1733220000000|2024-12-03 10:00:00|4212.3|4206.3|4210.1|4204.1|4212.8|4206.8|4208.7|4202.7|19
1733220300000|2024-12-03 10:05:00|4210.2|4204.2|4207.3|4201.3|4211.3|4205.3|4205.2|4199.2|43
1733220600000|2024-12-03 10:10:00|4207.7|4201.7|4213.4|4207.4|4213.4|4207.4|4206.7|4200.7|47
1733220900000|2024-12-03 10:15:00|4213|4207|4210.2|4204.2|4214.2|4208.2|4210.2|4204.2|64
1733221200000|2024-12-03 10:20:00|4208.7|4202.7|4213.7|4207.7|4213.7|4207.7|4208.7|4202.7|10
1733221500000|2024-12-03 10:25:00|4213.4|4207.4|4207.4|4201.4|4216.7|4210.7|4206.4|4200.4|45
1733221800000|2024-12-03 10:30:00|4207.7|4201.7|4208.9|4202.9|4209|4203|4206.4|4200.4|24
1733222100000|2024-12-03 10:35:00|4209|4203|4212.9|4206.9|4213.9|4207.9|4208.7|4202.7|15
1733222400000|2024-12-03 10:40:00|4213|4207|4213.3|4207.3|4215.4|4209.4|4212.8|4206.8|13
1733222700000|2024-12-03 10:45:00|4213.4|4207.4|4212.8|4206.8|4216.8|4210.8|4212.8|4206.8|112
1733223000000|2024-12-03 10:50:00|4213.3|4207.3|4209.9|4203.9|4214.4|4208.4|4209.9|4203.9|18
1733223300000|2024-12-03 10:55:00|4209.8|4203.8|4213.3|4207.3|4214|4208|4209.8|4203.8|17
1733223600000|2024-12-03 11:00:00|4213.4|4207.4|4208.3|4202.3|4214.8|4208.8|4208.3|4202.3|225
1733223900000|2024-12-03 11:05:00|4208.8|4202.8|4209.5|4203.5|4212|4206|4207.8|4201.8|41
1733224200000|2024-12-03 11:10:00|4209.9|4203.9|4210.9|4204.9|4211.4|4205.4|4208.4|4202.4|37
1733224500000|2024-12-03 11:15:00|4210.5|4204.5|4210|4204|4210.5|4204.5|4207.4|4201.4|28
1733224800000|2024-12-03 11:20:00|4209.5|4203.5|4209|4203|4210|4204|4205.1|4199.1|68
1733225100000|2024-12-03 11:25:00|4209.5|4203.5|4217|4211|4217|4211|4209.4|4203.4|107
1733225400000|2024-12-03 11:30:00|4216.9|4210.9|4217.5|4211.5|4219.4|4213.4|4216.1|4210.1|29
1733225700000|2024-12-03 11:35:00|4218|4212|4218.8|4212.8|4219.4|4213.4|4215.8|4209.8|15
1733226000000|2024-12-03 11:40:00|4218.4|4212.4|4221.8|4215.8|4223.8|4217.8|4218.4|4212.4|60
1733226300000|2024-12-03 11:45:00|4221.3|4215.3|4223.4|4217.4|4224.3|4218.3|4220.9|4214.9|55
1733226600000|2024-12-03 11:50:00|4223.8|4217.8|4224.4|4218.4|4224.4|4218.4|4222.8|4216.8|23
1733226900000|2024-12-03 11:55:00|4224.3|4218.3|4220.9|4214.9|4225.4|4219.4|4220.5|4214.5|61
1733227200000|2024-12-03 12:00:00|4221.4|4215.4|4224.9|4218.9|4225.4|4219.4|4220.5|4214.5|30
1733227500000|2024-12-03 12:05:00|4224.8|4218.8|4221|4215|4224.8|4218.8|4220.7|4214.7|41
1733227800000|2024-12-03 12:10:00|4221.4|4215.4|4227.4|4221.4|4228.9|4222.9|4220.8|4214.8|126
1733228100000|2024-12-03 12:15:00|4226.8|4220.8|4225.9|4219.9|4227.4|4221.4|4225.5|4219.5|25
1733228400000|2024-12-03 12:20:00|4226.3|4220.3|4225.8|4219.8|4226.9|4220.9|4225.4|4219.4|147
1733228700000|2024-12-03 12:25:00|4226.2|4220.2|4224.4|4218.4|4226.4|4220.4|4223.1|4217.1|30
1733229000000|2024-12-03 12:30:00|4224.8|4218.8|4224.4|4218.4|4224.8|4218.8|4222.3|4216.3|48
1733229300000|2024-12-03 12:35:00|4223.8|4217.8|4223.4|4217.4|4224.3|4218.3|4223.3|4217.3|24
1733229600000|2024-12-03 12:40:00|4223.8|4217.8|4225.3|4219.3|4226.6|4220.6|4223.8|4217.8|70
1733229900000|2024-12-03 12:45:00|4225.4|4219.4|4224.3|4218.3|4225.6|4219.6|4224.3|4218.3|267
1733230200000|2024-12-03 12:50:00|4224.1|4218.1|4220.8|4214.8|4224.1|4218.1|4219.8|4213.8|105
1733230500000|2024-12-03 12:55:00|4220.5|4214.5|4224|4218|4225.8|4219.8|4220.5|4214.5|64
1733230800000|2024-12-03 13:00:00|4224.5|4218.5|4233.8|4227.8|4233.8|4227.8|4222.6|4216.6|282
1733231100000|2024-12-03 13:05:00|4232.3|4226.3|4234.2|4228.2|4241.7|4235.7|4232.3|4226.3|323
1733231400000|2024-12-03 13:10:00|4234.1|4228.1|4230.1|4224.1|4236.1|4230.1|4229.2|4223.2|117
1733231700000|2024-12-03 13:15:00|4229.7|4223.7|4237.5|4231.5|4237.5|4231.5|4228.1|4222.1|162
1733232000000|2024-12-03 13:20:00|4237.1|4231.1|4234.6|4228.6|4239.6|4233.6|4231.9|4225.9|150
1733232300000|2024-12-03 13:25:00|4234.1|4228.1|4242.1|4236.1|4245|4239|4231.6|4225.6|423
1733232600000|2024-12-03 13:30:00|4242.5|4236.5|4231.5|4225.5|4244.5|4238.5|4231.1|4225.1|212
1733232900000|2024-12-03 13:35:00|4231.9|4225.9|4236.9|4230.9|4241|4235|4229.6|4223.6|202
1733233200000|2024-12-03 13:40:00|4237.4|4231.4|4229.9|4223.9|4239.9|4233.9|4225.4|4219.4|192
1733236200000|2024-12-03 14:30:00|4233.3|4227.3|4256.8|4250.8|4256.8|4250.8|4233.3|4227.3|3790
1733236500000|2024-12-03 14:35:00|4257.6|4251.6|4236.4|4230.4|4258.9|4252.9|4226.5|4220.5|1394
1733236800000|2024-12-03 14:40:00|4236.9|4230.9|4242.9|4236.9|4244|4238|4231.9|4225.9|760
1733237100000|2024-12-03 14:45:00|4243.7|4237.7|4250.1|4244.1|4251.9|4245.9|4238.4|4232.4|720
1733237400000|2024-12-03 14:50:00|4250.4|4244.4|4247.9|4241.9|4254.1|4248.1|4239.9|4233.9|1432
1733237700000|2024-12-03 14:55:00|4248.4|4242.4|4243.9|4237.9|4253.1|4247.1|4238.7|4232.7|552
1733238000000|2024-12-03 15:00:00|4242.9|4236.9|4230.8|4224.8|4243.1|4237.1|4223.1|4217.1|598
1733238300000|2024-12-03 15:05:00|4230.9|4224.9|4212.4|4206.4|4233.6|4227.6|4211.9|4205.9|755
1733238600000|2024-12-03 15:10:00|4212.6|4206.6|4218.9|4212.9|4224.4|4218.4|4212.6|4206.6|455
1733238900000|2024-12-03 15:15:00|4218.1|4212.1|4225.6|4219.6|4227.6|4221.6|4213.9|4207.9|470
1733239200000|2024-12-03 15:20:00|4226.1|4220.1|4225|4219|4231.1|4225.1|4224.1|4218.1|403
1733239500000|2024-12-03 15:25:00|4225.1|4219.1|4240|4234|4242.3|4236.3|4222.6|4216.6|614
1733239800000|2024-12-03 15:30:00|4239.8|4233.8|4251.8|4245.8|4252.7|4246.7|4238.8|4232.8|497
1733240100000|2024-12-03 15:35:00|4251.7|4245.7|4246.2|4240.2|4254|4248|4241.8|4235.8|461
1733240400000|2024-12-03 15:40:00|4246.3|4240.3|4252.8|4246.8|4253.8|4247.8|4245.7|4239.7|382
1733240700000|2024-12-03 15:45:00|4252.3|4246.3|4247.8|4241.8|4252.8|4246.8|4241.7|4235.7|423
1733241000000|2024-12-03 15:50:00|4248.3|4242.3|4246|4240|4253.7|4247.7|4240.5|4234.5|484
1733241300000|2024-12-03 15:55:00|4246.5|4240.5|4244.5|4238.5|4252.5|4246.5|4244.1|4238.1|296
1733241600000|2024-12-03 16:00:00|4244.6|4238.6|4245.2|4239.2|4253.1|4247.1|4240|4234|353
1733241900000|2024-12-03 16:05:00|4245.6|4239.6|4200.1|4194.1|4246.1|4240.1|4190.5|4184.5|1985
1733242200000|2024-12-03 16:10:00|4200.6|4194.6|4183.6|4177.6|4202.9|4196.9|4176.8|4170.8|1737
1733242500000|2024-12-03 16:15:00|4183.7|4177.7|4151.2|4145.2|4189.5|4183.5|4150.7|4144.7|1470
1733242800000|2024-12-03 16:20:00|4150.8|4144.8|4176.7|4170.7|4178.2|4172.2|4147.6|4141.6|1235
1733243100000|2024-12-03 16:25:00|4177.2|4171.2|4193.5|4187.5|4206.6|4200.6|4176.7|4170.7|904
1733243400000|2024-12-03 16:30:00|4193.9|4187.9|4209.1|4203.1|4211|4205|4193.5|4187.5|494
1733243700000|2024-12-03 16:35:00|4209.6|4203.6|4226.3|4220.3|4228.3|4222.3|4209.5|4203.5|491
1733244000000|2024-12-03 16:40:00|4225.8|4219.8|4219.9|4213.9|4225.8|4219.8|4216.1|4210.1|387
1733244300000|2024-12-03 16:45:00|4220.3|4214.3|4207.3|4201.3|4221.8|4215.8|4206.9|4200.9|438
1733244600000|2024-12-03 16:50:00|4207.4|4201.4|4221.1|4215.1|4227.8|4221.8|4207.4|4201.4|1125
1733244900000|2024-12-03 16:55:00|4221.2|4215.2|4210|4204|4221.2|4215.2|4207.5|4201.5|229
1733245200000|2024-12-03 17:00:00|4210.1|4204.1|4202.8|4196.8|4212.5|4206.5|4199.4|4193.4|278
1733245500000|2024-12-03 17:05:00|4202.9|4196.9|4209.9|4203.9|4211.4|4205.4|4201.8|4195.8|430
1733245800000|2024-12-03 17:10:00|4209.5|4203.5|4211.8|4205.8|4219.3|4213.3|4209.5|4203.5|383
1733246100000|2024-12-03 17:15:00|4210.9|4204.9|4206.9|4200.9|4211.4|4205.4|4201.4|4195.4|271
1733246400000|2024-12-03 17:20:00|4207.5|4201.5|4205.5|4199.5|4210.5|4204.5|4203.5|4197.5|159
1733246700000|2024-12-03 17:25:00|4205.9|4199.9|4198.5|4192.5|4205.9|4199.9|4198.1|4192.1|539
1733247000000|2024-12-03 17:30:00|4198.6|4192.6|4195.7|4189.7|4205|4199|4193.5|4187.5|392
1733247300000|2024-12-03 17:35:00|4195.8|4189.8|4195|4189|4204|4198|4194|4188|364
1733247600000|2024-12-03 17:40:00|4194.7|4188.7|4194.7|4188.7|4196.8|4190.8|4188.8|4182.8|321
1733247900000|2024-12-03 17:45:00|4194.5|4188.5|4193|4187|4199.2|4193.2|4188.7|4182.7|309
1733248200000|2024-12-03 17:50:00|4193.5|4187.5|4188.2|4182.2|4197|4191|4186.2|4180.2|350
1733248500000|2024-12-03 17:55:00|4188|4182|4185.2|4179.2|4193|4187|4182.3|4176.3|671
1733248800000|2024-12-03 18:00:00|4185.5|4179.5|4182.2|4176.2|4189.2|4183.2|4182|4176|156
1733249100000|2024-12-03 18:05:00|4182.5|4176.5|4185.7|4179.7|4186|4180|4180|4174|309
1733249400000|2024-12-03 18:10:00|4186|4180|4190.6|4184.6|4191.2|4185.2|4183.2|4177.2|265
1733249700000|2024-12-03 18:15:00|4190.2|4184.2|4190.7|4184.7|4193.7|4187.7|4187.2|4181.2|300
1733250000000|2024-12-03 18:20:00|4191.1|4185.1|4200.4|4194.4|4202.8|4196.8|4190.3|4184.3|226
1733250300000|2024-12-03 18:25:00|4200.3|4194.3|4189.6|4183.6|4200.8|4194.8|4189.6|4183.6|316
1733250600000|2024-12-03 18:30:00|4190.1|4184.1|4187.1|4181.1|4193.1|4187.1|4187.1|4181.1|147
1733250900000|2024-12-03 18:35:00|4187.6|4181.6|4205.8|4199.8|4207.8|4201.8|4185.1|4179.1|644
1733251200000|2024-12-03 18:40:00|4205.3|4199.3|4203.6|4197.6|4205.3|4199.3|4195.1|4189.1|223
1733251500000|2024-12-03 18:45:00|4204.1|4198.1|4220.3|4214.3|4225.3|4219.3|4204.1|4198.1|811
1733251800000|2024-12-03 18:50:00|4220.5|4214.5|4211.6|4205.6|4221.8|4215.8|4211.2|4205.2|537
1733252100000|2024-12-03 18:55:00|4211.2|4205.2|4215.3|4209.3|4219.8|4213.8|4209.6|4203.6|348
1733252400000|2024-12-03 19:00:00|4215.8|4209.8|4210.5|4204.5|4222.8|4216.8|4208.6|4202.6|327
1733252700000|2024-12-03 19:05:00|4210.8|4204.8|4210|4204|4214.8|4208.8|4210|4204|430
1733253000000|2024-12-03 19:10:00|4211|4205|4223.4|4217.4|4226.1|4220.1|4206|4200|2943
1733253300000|2024-12-03 19:15:00|4223.6|4217.6|4230.9|4224.9|4234|4228|4223.6|4217.6|1158
1733274000000|2024-12-04 01:00:00|4231.2|4225.2|4222.7|4216.7|4237.4|4231.4|4221.7|4215.7|736
1733274300000|2024-12-04 01:05:00|4222.2|4216.2|4221.7|4215.7|4224.7|4218.7|4220.9|4214.9|96
1733274600000|2024-12-04 01:10:00|4221.4|4215.4|4221.7|4215.7|4222.7|4216.7|4220.2|4214.2|105
1733274900000|2024-12-04 01:15:00|4221.5|4215.5|4223.3|4217.3|4227.7|4221.7|4221.5|4215.5|80
1733275200000|2024-12-04 01:20:00|4223.7|4217.7|4219.2|4213.2|4223.7|4217.7|4217.7|4211.7|44
1733275500000|2024-12-04 01:25:00|4219.3|4213.3|4219.1|4213.1|4222.1|4216.1|4219|4213|8
1733275800000|2024-12-04 01:30:00|4218.7|4212.7|4218.7|4212.7|4220.7|4214.7|4217.7|4211.7|14
1733276100000|2024-12-04 01:35:00|4218.6|4212.6|4219.2|4213.2|4222.1|4216.1|4217.7|4211.7|13
1733276400000|2024-12-04 01:40:00|4218.7|4212.7|4217.1|4211.1|4218.7|4212.7|4214.1|4208.1|29
1733276700000|2024-12-04 01:45:00|4216.7|4210.7|4218.1|4212.1|4221.1|4215.1|4214.1|4208.1|21
1733277000000|2024-12-04 01:50:00|4218.6|4212.6|4229.7|4223.7|4229.7|4223.7|4218.2|4212.2|34
1733277300000|2024-12-04 01:55:00|4229.6|4223.6|4224.7|4218.7|4230.2|4224.2|4223.6|4217.6|35
1733277600000|2024-12-04 02:00:00|4225.3|4219.3|4225.1|4219.1|4228.1|4222.1|4224.7|4218.7|21
1733277900000|2024-12-04 02:05:00|4224.7|4218.7|4228.7|4222.7|4230.3|4224.3|4223.4|4217.4|41
1733278200000|2024-12-04 02:10:00|4228.2|4222.2|4230.1|4224.1|4234.1|4228.1|4228.2|4222.2|59
1733278500000|2024-12-04 02:15:00|4228.7|4222.7|4222.7|4216.7|4229.2|4223.2|4220|4214|22
1733278800000|2024-12-04 02:20:00|4222|4216|4219.1|4213.1|4223.7|4217.7|4218.7|4212.7|9
1733279100000|2024-12-04 02:25:00|4219.7|4213.7|4214.7|4208.7|4219.7|4213.7|4214.6|4208.6|20
1733279400000|2024-12-04 02:30:00|4214.2|4208.2|4210.2|4204.2|4220.1|4214.1|4209.7|4203.7|69
1733279700000|2024-12-04 02:35:00|4210.7|4204.7|4214.5|4208.5|4218|4212|4210.3|4204.3|29
1733280000000|2024-12-04 02:40:00|4213.5|4207.5|4219.5|4213.5|4219.5|4213.5|4213|4207|12
1733280300000|2024-12-04 02:45:00|4219|4213|4220.1|4214.1|4220.6|4214.6|4214.5|4208.5|19
1733280600000|2024-12-04 02:50:00|4220|4214|4214.1|4208.1|4220|4214|4214.1|4208.1|20
1733280900000|2024-12-04 02:55:00|4214|4208|4214.1|4208.1|4219|4213|4211.1|4205.1|214
1733281200000|2024-12-04 03:00:00|4213.7|4207.7|4210.6|4204.6|4215.2|4209.2|4209.6|4203.6|211
1733281500000|2024-12-04 03:05:00|4211|4205|4215.6|4209.6|4217.2|4211.2|4211|4205|17
1733281800000|2024-12-04 03:10:00|4215.7|4209.7|4215.5|4209.5|4219.6|4213.6|4214.4|4208.4|200
1733282100000|2024-12-04 03:15:00|4216.4|4210.4|4213|4207|4216.4|4210.4|4210|4204|10
1733282400000|2024-12-04 03:20:00|4213.4|4207.4|4213.4|4207.4|4216|4210|4209.9|4203.9|119
1733282700000|2024-12-04 03:25:00|4213|4207|4210.9|4204.9|4214.9|4208.9|4209.9|4203.9|32
1733283000000|2024-12-04 03:30:00|4211.9|4205.9|4211|4205|4212.6|4206.6|4211|4205|7
1733283300000|2024-12-04 03:35:00|4211.5|4205.5|4210.6|4204.6|4212|4206|4210|4204|9
1733283600000|2024-12-04 03:40:00|4211|4205|4212|4206|4212|4206|4211|4205|3
1733283900000|2024-12-04 03:45:00|4211.5|4205.5|4210.8|4204.8|4214.5|4208.5|4210.4|4204.4|118
1733284200000|2024-12-04 03:50:00|4211.3|4205.3|4210.8|4204.8|4211.3|4205.3|4210.8|4204.8|1
1733284500000|2024-12-04 03:55:00|4210.4|4204.4|4210.8|4204.8|4211.3|4205.3|4210.1|4204.1|20
1733284800000|2024-12-04 04:00:00|4211.3|4205.3|4212.8|4206.8|4213.8|4207.8|4210.3|4204.3|8
1733285100000|2024-12-04 04:05:00|4212.3|4206.3|4213.3|4207.3|4214.3|4208.3|4211.6|4205.6|9
1733285400000|2024-12-04 04:10:00|4213.6|4207.6|4212.9|4206.9|4214.9|4208.9|4212.3|4206.3|12
1733285700000|2024-12-04 04:15:00|4212.8|4206.8|4211.8|4205.8|4214.3|4208.3|4211.8|4205.8|5
1733286000000|2024-12-04 04:20:00|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4211.8|4205.8|6
1733286300000|2024-12-04 04:25:00|4213.2|4207.2|4214.3|4208.3|4215.9|4209.9|4213.2|4207.2|24
1733286600000|2024-12-04 04:30:00|4214.7|4208.7|4212.7|4206.7|4214.7|4208.7|4211.8|4205.8|2
1733286900000|2024-12-04 04:35:00|4210.2|4204.2|4203.7|4197.7|4210.7|4204.7|4203.7|4197.7|46
1733287200000|2024-12-04 04:40:00|4199.8|4193.8|4196.8|4190.8|4200.3|4194.3|4196.3|4190.3|32
1733287500000|2024-12-04 04:45:00|4197.7|4191.7|4200.8|4194.8|4200.8|4194.8|4197.3|4191.3|7
1733287800000|2024-12-04 04:50:00|4201.2|4195.2|4202.3|4196.3|4203.3|4197.3|4201.2|4195.2|18
1733288100000|2024-12-04 04:55:00|4201.9|4195.9|4203.3|4197.3|4204.3|4198.3|4201.9|4195.9|8
1733288400000|2024-12-04 05:00:00|4203.2|4197.2|4201.8|4195.8|4203.2|4197.2|4199.3|4193.3|11
1733288700000|2024-12-04 05:05:00|4201.4|4195.4|4202.7|4196.7|4203.3|4197.3|4201.4|4195.4|1
1733289000000|2024-12-04 05:10:00|4202.3|4196.3|4206.7|4200.7|4206.7|4200.7|4202.3|4196.3|14
1733289300000|2024-12-04 05:15:00|4206.3|4200.3|4205.7|4199.7|4206.8|4200.8|4204.9|4198.9|11
1733289600000|2024-12-04 05:20:00|4204.4|4198.4|4202.3|4196.3|4205.6|4199.6|4201.3|4195.3|250
1733289900000|2024-12-04 05:25:00|4202.7|4196.7|4198.8|4192.8|4202.7|4196.7|4198.3|4192.3|19
1733290200000|2024-12-04 05:30:00|4199.2|4193.2|4202.7|4196.7|4203.2|4197.2|4198.8|4192.8|22
1733290500000|2024-12-04 05:35:00|4202.2|4196.2|4201.7|4195.7|4204.3|4198.3|4200.7|4194.7|15
1733290800000|2024-12-04 05:40:00|4201.3|4195.3|4201.8|4195.8|4202.7|4196.7|4200.3|4194.3|3
1733291100000|2024-12-04 05:45:00|4201.7|4195.7|4199.3|4193.3|4203.7|4197.7|4199.2|4193.2|6
1733291400000|2024-12-04 05:50:00|4200.3|4194.3|4202.7|4196.7|4202.8|4196.8|4199.7|4193.7|11
1733291700000|2024-12-04 05:55:00|4203.2|4197.2|4206.7|4200.7|4207.7|4201.7|4200.7|4194.7|30
1733292000000|2024-12-04 06:00:00|4206.3|4200.3|4217.1|4211.1|4217.2|4211.2|4204.3|4198.3|31
1733292300000|2024-12-04 06:05:00|4217.2|4211.2|4218.7|4212.7|4222.2|4216.2|4216.7|4210.7|61
1733292600000|2024-12-04 06:10:00|4219.2|4213.2|4207.7|4201.7|4220.2|4214.2|4207.3|4201.3|74
1733292900000|2024-12-04 06:15:00|4207.8|4201.8|4207.8|4201.8|4209.3|4203.3|4204.8|4198.8|13
1733293200000|2024-12-04 06:20:00|4207.7|4201.7|4210.2|4204.2|4210.9|4204.9|4205.8|4199.8|9
1733293500000|2024-12-04 06:25:00|4210.4|4204.4|4209.7|4203.7|4212.7|4206.7|4208.4|4202.4|19
1733293800000|2024-12-04 06:30:00|4210.1|4204.1|4207.9|4201.9|4211.9|4205.9|4204.4|4198.4|14
1733294100000|2024-12-04 06:35:00|4207.7|4201.7|4212.7|4206.7|4213.9|4207.9|4206.4|4200.4|8
1733294400000|2024-12-04 06:40:00|4212.4|4206.4|4205.4|4199.4|4212.4|4206.4|4205.4|4199.4|11
1733294700000|2024-12-04 06:45:00|4205.7|4199.7|4205.9|4199.9|4211.4|4205.4|4205.7|4199.7|22
1733295000000|2024-12-04 06:50:00|4206.2|4200.2|4198.9|4192.9|4206.7|4200.7|4197.7|4191.7|20
1733295300000|2024-12-04 06:55:00|4198.4|4192.4|4201.4|4195.4|4201.4|4195.4|4196.4|4190.4|18
1733295600000|2024-12-04 07:00:00|4200.6|4194.6|4202.2|4196.2|4202.2|4196.2|4198.9|4192.9|8
1733295900000|2024-12-04 07:05:00|4201.9|4195.9|4198.2|4192.2|4201.9|4195.9|4197.2|4191.2|21
1733296200000|2024-12-04 07:10:00|4203.2|4197.2|4201.9|4195.9|4203.2|4197.2|4198.7|4192.7|12
1733296500000|2024-12-04 07:15:00|4201.5|4195.5|4202.4|4196.4|4203.1|4197.1|4198.9|4192.9|15
1733296800000|2024-12-04 07:20:00|4201.8|4195.8|4200.8|4194.8|4202.8|4196.8|4199.5|4193.5|8
1733297100000|2024-12-04 07:25:00|4200.4|4194.4|4201.9|4195.9|4202.8|4196.8|4200.4|4194.4|13
1733297400000|2024-12-04 07:30:00|4202.4|4196.4|4205|4199|4205.4|4199.4|4199.9|4193.9|25
1733297700000|2024-12-04 07:35:00|4204.9|4198.9|4203|4197|4204.9|4198.9|4202.4|4196.4|10
1733298000000|2024-12-04 07:40:00|4202.7|4196.7|4205.9|4199.9|4207.4|4201.4|4202.4|4196.4|21
1733298300000|2024-12-04 07:45:00|4205.4|4199.4|4199.4|4193.4|4205.9|4199.9|4199.4|4193.4|45
1733298600000|2024-12-04 07:50:00|4199|4193|4196.4|4190.4|4199.4|4193.4|4195.4|4189.4|31
1733298900000|2024-12-04 07:55:00|4197.4|4191.4|4197|4191|4198.4|4192.4|4196|4190|21
1733299200000|2024-12-04 08:00:00|4197.4|4191.4|4195.9|4189.9|4198|4192|4195.3|4189.3|24
1733299500000|2024-12-04 08:05:00|4195.8|4189.8|4185|4179|4196.9|4190.9|4184.4|4178.4|191
1733299800000|2024-12-04 08:10:00|4184.5|4178.5|4178.4|4172.4|4185|4179|4177.4|4171.4|132
1733300100000|2024-12-04 08:15:00|4179|4173|4178.9|4172.9|4180|4174|4178.3|4172.3|61
1733300400000|2024-12-04 08:20:00|4179.8|4173.8|4178.6|4172.6|4181.4|4175.4|4176.4|4170.4|73
1733300700000|2024-12-04 08:25:00|4179.1|4173.1|4173.6|4167.6|4179.4|4173.4|4172.6|4166.6|85
1733301000000|2024-12-04 08:30:00|4174.3|4168.3|4163.1|4157.1|4174.6|4168.6|4162.3|4156.3|144
1733301300000|2024-12-04 08:35:00|4163.2|4157.2|4161.2|4155.2|4164.7|4158.7|4158.7|4152.7|97
1733301600000|2024-12-04 08:40:00|4161.7|4155.7|4160.3|4154.3|4165.3|4159.3|4159.1|4153.1|66
1733301900000|2024-12-04 08:45:00|4158.8|4152.8|4160.3|4154.3|4164.3|4158.3|4156.7|4150.7|237
1733302200000|2024-12-04 08:50:00|4160.7|4154.7|4155.3|4149.3|4160.7|4154.7|4154.7|4148.7|85
1733302500000|2024-12-04 08:55:00|4154.8|4148.8|4154.2|4148.2|4156.1|4150.1|4152.7|4146.7|134
1733302800000|2024-12-04 09:00:00|4154.3|4148.3|4151.8|4145.8|4160.8|4154.8|4150.3|4144.3|138
1733303100000|2024-12-04 09:05:00|4152.3|4146.3|4143.6|4137.6|4152.8|4146.8|4142|4136|264
1733303400000|2024-12-04 09:10:00|4144|4138|4147|4141|4148|4142|4142.6|4136.6|311
1733303700000|2024-12-04 09:15:00|4147.6|4141.6|4149.3|4143.3|4150.1|4144.1|4146.5|4140.5|70
1733304000000|2024-12-04 09:20:00|4149.5|4143.5|4148.3|4142.3|4150.1|4144.1|4143.5|4137.5|102
1733304300000|2024-12-04 09:25:00|4147.5|4141.5|4148|4142|4148.5|4142.5|4146.5|4140.5|28
1733304600000|2024-12-04 09:30:00|4147.9|4141.9|4145|4139|4149|4143|4144.6|4138.6|27
1733304900000|2024-12-04 09:35:00|4145.6|4139.6|4147.6|4141.6|4148.6|4142.6|4145|4139|40
1733305200000|2024-12-04 09:40:00|4147|4141|4144.6|4138.6|4149.1|4143.1|4143|4137|71
1733305500000|2024-12-04 09:45:00|4144.5|4138.5|4138.8|4132.8|4148.9|4142.9|4138.1|4132.1|154
1733305800000|2024-12-04 09:50:00|4138.6|4132.6|4151.6|4145.6|4151.6|4145.6|4138.6|4132.6|133
1733306100000|2024-12-04 09:55:00|4151|4145|4155.6|4149.6|4156|4150|4149.6|4143.6|146
1733306400000|2024-12-04 10:00:00|4155.5|4149.5|4162.7|4156.7|4164|4158|4155|4149|292
1733306700000|2024-12-04 10:05:00|4163.7|4157.7|4168.7|4162.7|4169.6|4163.6|4161.9|4155.9|136
1733307000000|2024-12-04 10:10:00|4169.1|4163.1|4171.1|4165.1|4171.7|4165.7|4166.9|4160.9|139
1733307300000|2024-12-04 10:15:00|4171|4165|4167.2|4161.2|4172.4|4166.4|4167.2|4161.2|46
1733307600000|2024-12-04 10:20:00|4167.3|4161.3|4172.1|4166.1|4172.5|4166.5|4166.9|4160.9|64
1733307900000|2024-12-04 10:25:00|4171.8|4165.8|4179.1|4173.1|4179.5|4173.5|4171.6|4165.6|121
1733308200000|2024-12-04 10:30:00|4179|4173|4180.1|4174.1|4182.9|4176.9|4179|4173|72
1733308500000|2024-12-04 10:35:00|4180.5|4174.5|4179.4|4173.4|4181|4175|4177.6|4171.6|34
1733308800000|2024-12-04 10:40:00|4179|4173|4181|4175|4181.6|4175.6|4177.4|4171.4|106
1733309100000|2024-12-04 10:45:00|4180.9|4174.9|4180.6|4174.6|4181.5|4175.5|4180.4|4174.4|84
1733309400000|2024-12-04 10:50:00|4181.1|4175.1|4173.8|4167.8|4181.1|4175.1|4172.8|4166.8|127
1733309700000|2024-12-04 10:55:00|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4171.6|4165.6|58
1733310000000|2024-12-04 11:00:00|4173.3|4167.3|4172.9|4166.9|4174.9|4168.9|4171.8|4165.8|16
1733310300000|2024-12-04 11:05:00|4172.5|4166.5|4171.9|4165.9|4172.9|4166.9|4171.9|4165.9|15
1733310600000|2024-12-04 11:10:00|4173.3|4167.3|4172.9|4166.9|4173.4|4167.4|4171.8|4165.8|49
1733310900000|2024-12-04 11:15:00|4173.4|4167.4|4172.9|4166.9|4174.9|4168.9|4172.8|4166.8|15
1733311200000|2024-12-04 11:20:00|4174.4|4168.4|4176.9|4170.9|4176.9|4170.9|4173.8|4167.8|24
1733311500000|2024-12-04 11:25:00|4176.4|4170.4|4176.4|4170.4|4176.9|4170.9|4175.9|4169.9|7
1733311800000|2024-12-04 11:30:00|4176.1|4170.1|4172.3|4166.3|4176.8|4170.8|4172.3|4166.3|5
1733312100000|2024-12-04 11:35:00|4172.4|4166.4|4175.3|4169.3|4177.3|4171.3|4172.4|4166.4|15
1733312400000|2024-12-04 11:40:00|4175.7|4169.7|4179.9|4173.9|4179.9|4173.9|4175.7|4169.7|19
1733312700000|2024-12-04 11:45:00|4180.3|4174.3|4187.9|4181.9|4189|4183|4179.9|4173.9|105
1733313000000|2024-12-04 11:50:00|4188.4|4182.4|4194.9|4188.9|4195.5|4189.5|4187.5|4181.5|112
1733313300000|2024-12-04 11:55:00|4195.3|4189.3|4196.8|4190.8|4201.8|4195.8|4194.5|4188.5|176
1733313600000|2024-12-04 12:00:00|4196.4|4190.4|4196.9|4190.9|4198.9|4192.9|4194.3|4188.3|75
1733313900000|2024-12-04 12:05:00|4195.9|4189.9|4194|4188|4195.9|4189.9|4193.7|4187.7|30
1733314200000|2024-12-04 12:10:00|4194.2|4188.2|4179.1|4173.1|4194.6|4188.6|4175.4|4169.4|68
1733314500000|2024-12-04 12:15:00|4178.6|4172.6|4175.2|4169.2|4180.6|4174.6|4174.3|4168.3|41
1733314800000|2024-12-04 12:20:00|4174.8|4168.8|4178.8|4172.8|4179.8|4173.8|4174.8|4168.8|17
1733315100000|2024-12-04 12:25:00|4177.2|4171.2|4177.8|4171.8|4180.2|4174.2|4176.8|4170.8|35
1733315400000|2024-12-04 12:30:00|4178.2|4172.2|4183.9|4177.9|4184.9|4178.9|4178.2|4172.2|45
1733315700000|2024-12-04 12:35:00|4183.6|4177.6|4184.2|4178.2|4184.3|4178.3|4180.4|4174.4|33
1733316000000|2024-12-04 12:40:00|4184.6|4178.6|4181.7|4175.7|4184.9|4178.9|4180.1|4174.1|47
1733316300000|2024-12-04 12:45:00|4183.9|4177.9|4185.1|4179.1|4186.2|4180.2|4181.6|4175.6|276
1733316600000|2024-12-04 12:50:00|4185.9|4179.9|4184.1|4178.1|4186.1|4180.1|4183.1|4177.1|17
1733316900000|2024-12-04 12:55:00|4183.9|4177.9|4197.4|4191.4|4197.4|4191.4|4182.1|4176.1|116
1733317200000|2024-12-04 13:00:00|4196.4|4190.4|4197.8|4191.8|4201.3|4195.3|4194.9|4188.9|232
1733317500000|2024-12-04 13:05:00|4197.9|4191.9|4195|4189|4200.5|4194.5|4193.1|4187.1|78
1733317800000|2024-12-04 13:10:00|4195.5|4189.5|4199.7|4193.7|4201.5|4195.5|4195.5|4189.5|50
1733318100000|2024-12-04 13:15:00|4199|4193|4202.5|4196.5|4206|4200|4198.3|4192.3|374
1733318400000|2024-12-04 13:20:00|4201.7|4195.7|4202.5|4196.5|4205.8|4199.8|4200.5|4194.5|39
1733318700000|2024-12-04 13:25:00|4202.1|4196.1|4195.1|4189.1|4205|4199|4193.7|4187.7|59
1733319000000|2024-12-04 13:30:00|4196.2|4190.2|4202.1|4196.1|4204.6|4198.6|4196.2|4190.2|83
1733319300000|2024-12-04 13:35:00|4202.5|4196.5|4207.1|4201.1|4209.5|4203.5|4202.5|4196.5|80
1733319600000|2024-12-04 13:40:00|4207.6|4201.6|4203|4197|4207.6|4201.6|4202.2|4196.2|280
1733322600000|2024-12-04 14:30:00|4215.3|4209.3|4204.3|4198.3|4232|4226|4203.8|4197.8|2170
1733322900000|2024-12-04 14:35:00|4204.5|4198.5|4205.1|4199.1|4215.3|4209.3|4194.3|4188.3|812
1733323200000|2024-12-04 14:40:00|4204.4|4198.4|4207.5|4201.5|4212|4206|4203.5|4197.5|662
1733323500000|2024-12-04 14:45:00|4208.5|4202.5|4217.4|4211.4|4231.2|4225.2|4208.5|4202.5|911
1733323800000|2024-12-04 14:50:00|4217.5|4211.5|4213.5|4207.5|4218|4212|4205.8|4199.8|450
1733324100000|2024-12-04 14:55:00|4213.1|4207.1|4201.1|4195.1|4216.6|4210.6|4201.1|4195.1|337
1733324400000|2024-12-04 15:00:00|4202.3|4196.3|4195.9|4189.9|4204.1|4198.1|4181.1|4175.1|1134
1733324700000|2024-12-04 15:05:00|4193.7|4187.7|4189.4|4183.4|4196.4|4190.4|4183.1|4177.1|408
1733325000000|2024-12-04 15:10:00|4187.9|4181.9|4182.8|4176.8|4189.9|4183.9|4180.8|4174.8|529
1733325300000|2024-12-04 15:15:00|4182.4|4176.4|4173.2|4167.2|4183.9|4177.9|4168.3|4162.3|876
1733325600000|2024-12-04 15:20:00|4173.1|4167.1|4175.3|4169.3|4176.3|4170.3|4165.2|4159.2|649
1733325900000|2024-12-04 15:25:00|4174.3|4168.3|4168.2|4162.2|4178.3|4172.3|4165.5|4159.5|437
1733326200000|2024-12-04 15:30:00|4168.6|4162.6|4168.3|4162.3|4180.4|4174.4|4167.3|4161.3|615
1733326500000|2024-12-04 15:35:00|4169.1|4163.1|4171.8|4165.8|4173.3|4167.3|4161.1|4155.1|446
1733326800000|2024-12-04 15:40:00|4173.2|4167.2|4173.2|4167.2|4176.3|4170.3|4165.7|4159.7|242
1733327100000|2024-12-04 15:45:00|4173.1|4167.1|4166.4|4160.4|4179.2|4173.2|4157.4|4151.4|788
1733327400000|2024-12-04 15:50:00|4167.2|4161.2|4185.7|4179.7|4186.1|4180.1|4166.9|4160.9|371
1733327700000|2024-12-04 15:55:00|4185.6|4179.6|4187.3|4181.3|4188|4182|4179.7|4173.7|226
1733328000000|2024-12-04 16:00:00|4187.8|4181.8|4178.5|4172.5|4189.8|4183.8|4176|4170|399
1733328300000|2024-12-04 16:05:00|4178.6|4172.6|4186|4180|4188.8|4182.8|4176.8|4170.8|233
1733328600000|2024-12-04 16:10:00|4186.3|4180.3|4184.3|4178.3|4189|4183|4179.6|4173.6|230
1733328900000|2024-12-04 16:15:00|4184.5|4178.5|4187|4181|4188|4182|4172.6|4166.6|325
1733329200000|2024-12-04 16:20:00|4186.6|4180.6|4196.5|4190.5|4197|4191|4181.9|4175.9|364
1733329500000|2024-12-04 16:25:00|4196.1|4190.1|4201.3|4195.3|4201.5|4195.5|4189.1|4183.1|522
1733329800000|2024-12-04 16:30:00|4201|4195|4204.4|4198.4|4209|4203|4200.6|4194.6|383
1733330100000|2024-12-04 16:35:00|4205|4199|4204|4198|4207.1|4201.1|4203|4197|263
1733330400000|2024-12-04 16:40:00|4204.5|4198.5|4213.6|4207.6|4214.1|4208.1|4204.5|4198.5|325
1733330700000|2024-12-04 16:45:00|4213.5|4207.5|4208.3|4202.3|4216.8|4210.8|4205.8|4199.8|420
1733331000000|2024-12-04 16:50:00|4208.8|4202.8|4203|4197|4214.3|4208.3|4197.3|4191.3|511
1733331300000|2024-12-04 16:55:00|4203.3|4197.3|4205.4|4199.4|4207|4201|4198.1|4192.1|428
1733331600000|2024-12-04 17:00:00|4205.5|4199.5|4193.1|4187.1|4208|4202|4192.9|4186.9|328
1733331900000|2024-12-04 17:05:00|4193.9|4187.9|4191.5|4185.5|4195.1|4189.1|4189.1|4183.1|375
1733332200000|2024-12-04 17:10:00|4191|4185|4204.1|4198.1|4204.1|4198.1|4187.1|4181.1|356
1733332500000|2024-12-04 17:15:00|4205|4199|4199.5|4193.5|4205|4199|4197.4|4191.4|226
1733332800000|2024-12-04 17:20:00|4199.9|4193.9|4199.6|4193.6|4202.5|4196.5|4199|4193|292
1733333100000|2024-12-04 17:25:00|4199.1|4193.1|4191.5|4185.5|4202.4|4196.4|4191.1|4185.1|191
1733333400000|2024-12-04 17:30:00|4192|4186|4181.4|4175.4|4192.1|4186.1|4181.1|4175.1|219
1733333700000|2024-12-04 17:35:00|4182.1|4176.1|4190.1|4184.1|4192.3|4186.3|4181.8|4175.8|329
1733334000000|2024-12-04 17:40:00|4189.8|4183.8|4184.4|4178.4|4191.6|4185.6|4179.4|4173.4|266
1733334300000|2024-12-04 17:45:00|4184.8|4178.8|4182.3|4176.3|4185.8|4179.8|4181.8|4175.8|189
1733334600000|2024-12-04 17:50:00|4182.2|4176.2|4184.2|4178.2|4185.7|4179.7|4179.7|4173.7|199
1733334900000|2024-12-04 17:55:00|4184.4|4178.4|4170.4|4164.4|4187.2|4181.2|4168.8|4162.8|322
1733335200000|2024-12-04 18:00:00|4171.8|4165.8|4168.8|4162.8|4172.8|4166.8|4168.2|4162.2|339
1733335500000|2024-12-04 18:05:00|4168.3|4162.3|4164.2|4158.2|4171.8|4165.8|4162.1|4156.1|382
1733335800000|2024-12-04 18:10:00|4163.7|4157.7|4162.4|4156.4|4171.4|4165.4|4160.2|4154.2|436
1733336100000|2024-12-04 18:15:00|4162.6|4156.6|4157.1|4151.1|4164.4|4158.4|4154.6|4148.6|491
1733336400000|2024-12-04 18:20:00|4156.9|4150.9|4161|4155|4161.1|4155.1|4155.7|4149.7|210
1733336700000|2024-12-04 18:25:00|4160.6|4154.6|4154.5|4148.5|4161.6|4155.6|4153.6|4147.6|197
1733337000000|2024-12-04 18:30:00|4155|4149|4142.7|4136.7|4155|4149|4142.4|4136.4|481
1733337300000|2024-12-04 18:35:00|4143.5|4137.5|4153.6|4147.6|4155.3|4149.3|4142.4|4136.4|371
1733337600000|2024-12-04 18:40:00|4154|4148|4146.6|4140.6|4155.6|4149.6|4146.5|4140.5|355
1733337900000|2024-12-04 18:45:00|4147.1|4141.1|4152.5|4146.5|4154.5|4148.5|4145.6|4139.6|482
1733338200000|2024-12-04 18:50:00|4153.5|4147.5|4157.5|4151.5|4161.2|4155.2|4153.5|4147.5|367
1733338500000|2024-12-04 18:55:00|4157.8|4151.8|4153.2|4147.2|4158|4152|4152.8|4146.8|291
1733338800000|2024-12-04 19:00:00|4153.7|4147.7|4156.3|4150.3|4160.3|4154.3|4153.2|4147.2|465
1733339100000|2024-12-04 19:05:00|4156.9|4150.9|4160.3|4154.3|4162.3|4156.3|4156.7|4150.7|405
1733339400000|2024-12-04 19:10:00|4160.5|4154.5|4152.2|4146.2|4162.2|4156.2|4149.2|4143.2|2079
1733339700000|2024-12-04 19:15:00|4152.1|4146.1|4146.5|4140.5|4153.2|4147.2|4145.5|4139.5|774
1733360400000|2024-12-05 01:00:00|4145.7|4139.7|4137.4|4131.4|4145.7|4139.7|4136.9|4130.9|421
1733360700000|2024-12-05 01:05:00|4137.6|4131.6|4143.6|4137.6|4143.6|4137.6|4131.4|4125.4|344
1733361000000|2024-12-05 01:10:00|4143.9|4137.9|4148.6|4142.6|4148.6|4142.6|4142.9|4136.9|68
1733361300000|2024-12-05 01:15:00|4147.6|4141.6|4147.4|4141.4|4150.6|4144.6|4146.4|4140.4|38
1733361600000|2024-12-05 01:20:00|4147.6|4141.6|4150.6|4144.6|4150.6|4144.6|4144.9|4138.9|41
1733361900000|2024-12-05 01:25:00|4150.7|4144.7|4150.2|4144.2|4150.7|4144.7|4147.4|4141.4|38
1733362200000|2024-12-05 01:30:00|4150.1|4144.1|4143.2|4137.2|4150.6|4144.6|4142.7|4136.7|27
1733362500000|2024-12-05 01:35:00|4143.6|4137.6|4147.9|4141.9|4150.6|4144.6|4143.2|4137.2|21
1733362800000|2024-12-05 01:40:00|4147.4|4141.4|4143.6|4137.6|4148.9|4142.9|4142.7|4136.7|18
1733363100000|2024-12-05 01:45:00|4143.9|4137.9|4139.6|4133.6|4146.1|4140.1|4138.6|4132.6|33
1733363400000|2024-12-05 01:50:00|4139.9|4133.9|4140.2|4134.2|4141.2|4135.2|4138.6|4132.6|32
1733363700000|2024-12-05 01:55:00|4140.6|4134.6|4141.2|4135.2|4142|4136|4139.2|4133.2|8
1733364000000|2024-12-05 02:00:00|4141.6|4135.6|4147.7|4141.7|4148.6|4142.6|4141.2|4135.2|29
1733364300000|2024-12-05 02:05:00|4148.1|4142.1|4149.6|4143.6|4150.7|4144.7|4145.2|4139.2|68
1733364600000|2024-12-05 02:10:00|4149.2|4143.2|4149.1|4143.1|4150.6|4144.6|4148|4142|11
1733364900000|2024-12-05 02:15:00|4149|4143|4150|4144|4150.2|4144.2|4148.1|4142.1|19
1733365200000|2024-12-05 02:20:00|4150.6|4144.6|4149.6|4143.6|4150.7|4144.7|4149.6|4143.6|11
1733365500000|2024-12-05 02:25:00|4149|4143|4148.1|4142.1|4149.6|4143.6|4147.6|4141.6|10
1733365800000|2024-12-05 02:30:00|4148|4142|4146|4140|4149.1|4143.1|4144.1|4138.1|53
1733366100000|2024-12-05 02:35:00|4145.6|4139.6|4158.6|4152.6|4158.8|4152.8|4145.6|4139.6|56
1733366400000|2024-12-05 02:40:00|4159|4153|4162.6|4156.6|4165.6|4159.6|4157.6|4151.6|54
1733366700000|2024-12-05 02:45:00|4163.1|4157.1|4162.6|4156.6|4166.8|4160.8|4160.6|4154.6|28
1733367000000|2024-12-05 02:50:00|4162.3|4156.3|4159.6|4153.6|4164.3|4158.3|4157.6|4151.6|16
1733367300000|2024-12-05 02:55:00|4160.1|4154.1|4159.6|4153.6|4164.3|4158.3|4158.8|4152.8|12
1733367600000|2024-12-05 03:00:00|4160.1|4154.1|4162|4156|4162.3|4156.3|4157.3|4151.3|13
1733367900000|2024-12-05 03:05:00|4162.1|4156.1|4158.3|4152.3|4162.6|4156.6|4157.8|4151.8|11
1733368200000|2024-12-05 03:10:00|4157.9|4151.9|4158.3|4152.3|4160.3|4154.3|4151.9|4145.9|63
1733368500000|2024-12-05 03:15:00|4157.9|4151.9|4154.4|4148.4|4157.9|4151.9|4154.4|4148.4|8
1733368800000|2024-12-05 03:20:00|4154.9|4148.9|4159.4|4153.4|4159.9|4153.9|4154.3|4148.3|9
1733369100000|2024-12-05 03:25:00|4159.3|4153.3|4161.4|4155.4|4161.9|4155.9|4158.1|4152.1|16
1733369400000|2024-12-05 03:30:00|4161.6|4155.6|4167.4|4161.4|4167.4|4161.4|4161.6|4155.6|14
1733369700000|2024-12-05 03:35:00|4167.3|4161.3|4167.6|4161.6|4167.9|4161.9|4165.6|4159.6|16
1733370000000|2024-12-05 03:40:00|4167.9|4161.9|4166.4|4160.4|4167.9|4161.9|4166.4|4160.4|20
1733370300000|2024-12-05 03:45:00|4166.1|4160.1|4164.6|4158.6|4166.9|4160.9|4164.1|4158.1|12
1733370600000|2024-12-05 03:50:00|4164.4|4158.4|4163|4157|4165|4159|4162|4156|12
1733370900000|2024-12-05 03:55:00|4162.5|4156.5|4167|4161|4167.6|4161.6|4162.5|4156.5|7
1733371200000|2024-12-05 04:00:00|4166.5|4160.5|4167|4161|4168|4162|4166.5|4160.5|9
1733371500000|2024-12-05 04:05:00|4166.8|4160.8|4166|4160|4167.3|4161.3|4165.3|4159.3|12
1733371800000|2024-12-05 04:10:00|4166.3|4160.3|4165.5|4159.5|4167.3|4161.3|4165.3|4159.3|14
1733372100000|2024-12-05 04:15:00|4165.3|4159.3|4167|4161|4168|4162|4165.3|4159.3|8
1733372400000|2024-12-05 04:20:00|4166.1|4160.1|4165.3|4159.3|4166.1|4160.1|4164|4158|17
1733372700000|2024-12-05 04:25:00|4165|4159|4168.5|4162.5|4169|4163|4163|4157|73
1733373000000|2024-12-05 04:30:00|4168.3|4162.3|4171|4165|4174.8|4168.8|4168.3|4162.3|43
1733373300000|2024-12-05 04:35:00|4171.8|4165.8|4170.5|4164.5|4171.8|4165.8|4170.5|4164.5|11
1733373600000|2024-12-05 04:40:00|4170.1|4164.1|4169.3|4163.3|4170.1|4164.1|4168.8|4162.8|6
1733373900000|2024-12-05 04:45:00|4169|4163|4167|4161|4169|4163|4166.3|4160.3|12
1733374200000|2024-12-05 04:50:00|4167.5|4161.5|4168.3|4162.3|4169.3|4163.3|4167.3|4161.3|17
1733374500000|2024-12-05 04:55:00|4167.8|4161.8|4165.4|4159.4|4167.8|4161.8|4165.3|4159.3|15
1733374800000|2024-12-05 05:00:00|4165|4159|4164.4|4158.4|4165|4159|4163.9|4157.9|8
1733375100000|2024-12-05 05:05:00|4164|4158|4166.4|4160.4|4166.4|4160.4|4164|4158|12
1733375400000|2024-12-05 05:10:00|4166|4160|4165|4159|4166|4160|4164.9|4158.9|6
1733375700000|2024-12-05 05:15:00|4164.9|4158.9|4167.9|4161.9|4168|4162|4164.7|4158.7|20
1733376000000|2024-12-05 05:20:00|||||||||5
1733376300000|2024-12-05 05:25:00|4170.4|4164.4|4173|4167|4173.4|4167.4|4169.9|4163.9|25
1733376600000|2024-12-05 05:30:00|4172.9|4166.9|4174.4|4168.4|4176.2|4170.2|4171.9|4165.9|28
1733376900000|2024-12-05 05:35:00|4174.7|4168.7|4175.9|4169.9|4176|4170|4172.7|4166.7|17
1733377200000|2024-12-05 05:40:00|4176|4170|4177.4|4171.4|4179|4173|4176|4170|26
1733377500000|2024-12-05 05:45:00|4177|4171|4182.7|4176.7|4182.9|4176.9|4176.9|4170.9|26
1733377800000|2024-12-05 05:50:00|4183.4|4177.4|4181.9|4175.9|4183.6|4177.6|4181.9|4175.9|15
1733378100000|2024-12-05 05:55:00|4182.2|4176.2|4183.2|4177.2|4184.7|4178.7|4182.2|4176.2|13
1733378400000|2024-12-05 06:00:00|4183.7|4177.7|4180|4174|4184.1|4178.1|4178.7|4172.7|18
1733378700000|2024-12-05 06:05:00|4179.7|4173.7|4184.1|4178.1|4184.1|4178.1|4177.4|4171.4|22
1733379000000|2024-12-05 06:10:00|4183.7|4177.7|4185.8|4179.8|4185.8|4179.8|4183.1|4177.1|12
1733379300000|2024-12-05 06:15:00|4185.9|4179.9|4183.3|4177.3|4185.9|4179.9|4182.9|4176.9|9
1733379600000|2024-12-05 06:20:00|4182.9|4176.9|4184.3|4178.3|4185.8|4179.8|4182.8|4176.8|17
1733379900000|2024-12-05 06:25:00|4184.8|4178.8|4184.3|4178.3|4185.8|4179.8|4182.8|4176.8|9
1733380200000|2024-12-05 06:30:00|4184.1|4178.1|4184.8|4178.8|4187.6|4181.6|4179.3|4173.3|43
1733380500000|2024-12-05 06:35:00|4184.4|4178.4|4185.4|4179.4|4185.4|4179.4|4181.8|4175.8|20
1733380800000|2024-12-05 06:40:00|4185.1|4179.1|4185.8|4179.8|4187.6|4181.6|4184.9|4178.9|20
1733381100000|2024-12-05 06:45:00|4185.1|4179.1|4186.3|4180.3|4186.8|4180.8|4182.6|4176.6|15
1733381400000|2024-12-05 06:50:00|4186.4|4180.4|4186.8|4180.8|4186.8|4180.8|4183.8|4177.8|15
1733381700000|2024-12-05 06:55:00|4186.3|4180.3|4184.8|4178.8|4186.8|4180.8|4184.3|4178.3|14
1733382000000|2024-12-05 07:00:00|4185.8|4179.8|4183.8|4177.8|4186.8|4180.8|4182.4|4176.4|26
1733382300000|2024-12-05 07:05:00|4184.3|4178.3|4186.8|4180.8|4187.1|4181.1|4183.8|4177.8|21
1733382600000|2024-12-05 07:10:00|4186.4|4180.4|4188.3|4182.3|4190.8|4184.8|4186.3|4180.3|31
1733382900000|2024-12-05 07:15:00|4187.8|4181.8|4195.1|4189.1|4196.8|4190.8|4187.8|4181.8|29
1733383200000|2024-12-05 07:20:00|4194.8|4188.8|4195.3|4189.3|4197.8|4191.8|4192.4|4186.4|62
1733383500000|2024-12-05 07:25:00|4195.2|4189.2|4187.8|4181.8|4195.2|4189.2|4185.8|4179.8|33
1733383800000|2024-12-05 07:30:00|4188.8|4182.8|4186.8|4180.8|4189.8|4183.8|4186.8|4180.8|17
1733384100000|2024-12-05 07:35:00|4186.7|4180.7|4183.7|4177.7|4187.2|4181.2|4182.3|4176.3|24
1733384400000|2024-12-05 07:40:00|4183.8|4177.8|4184.2|4178.2|4184.3|4178.3|4180.8|4174.8|12
1733384700000|2024-12-05 07:45:00|4184.3|4178.3|4185.8|4179.8|4187.2|4181.2|4183.7|4177.7|15
1733385000000|2024-12-05 07:50:00|4186|4180|4184.2|4178.2|4186|4180|4182.3|4176.3|11
1733385300000|2024-12-05 07:55:00|4183.8|4177.8|4190.2|4184.2|4190.2|4184.2|4183.8|4177.8|22
1733385600000|2024-12-05 08:00:00|4189.5|4183.5|4185.8|4179.8|4190.2|4184.2|4185.2|4179.2|33
1733385900000|2024-12-05 08:05:00|4186.2|4180.2|4187.2|4181.2|4190.7|4184.7|4185.7|4179.7|51
1733386200000|2024-12-05 08:10:00|4186.8|4180.8|4187.3|4181.3|4190.8|4184.8|4186.5|4180.5|16
1733386500000|2024-12-05 08:15:00|4187.8|4181.8|4184.8|4178.8|4189.8|4183.8|4184.7|4178.7|16
1733386800000|2024-12-05 08:20:00|4185.2|4179.2|4187.3|4181.3|4191.8|4185.8|4185.2|4179.2|19
1733387100000|2024-12-05 08:25:00|4187.5|4181.5|4190.8|4184.8|4190.8|4184.8|4186.8|4180.8|17
1733387400000|2024-12-05 08:30:00|4190.3|4184.3|4188.5|4182.5|4191.5|4185.5|4184.8|4178.8|165
1733387700000|2024-12-05 08:35:00|4188.3|4182.3|4187|4181|4188.8|4182.8|4184.7|4178.7|33
1733388000000|2024-12-05 08:40:00|4187.3|4181.3|4190.2|4184.2|4190.2|4184.2|4184.8|4178.8|18
1733388300000|2024-12-05 08:45:00|4189.8|4183.8|4188.2|4182.2|4190.5|4184.5|4187|4181|17
1733388600000|2024-12-05 08:50:00|4188.3|4182.3|4190.9|4184.9|4191.2|4185.2|4187|4181|25
1733388900000|2024-12-05 08:55:00|4191.2|4185.2|4190.5|4184.5|4191.9|4185.9|4187|4181|23
1733389200000|2024-12-05 09:00:00|4190.4|4184.4|4191.2|4185.2|4193.5|4187.5|4188|4182|23
1733389500000|2024-12-05 09:05:00|4191.4|4185.4|4192.9|4186.9|4193|4187|4189.9|4183.9|18
1733389800000|2024-12-05 09:10:00|4193.9|4187.9|4189.9|4183.9|4194|4188|4189.7|4183.7|108
1733390100000|2024-12-05 09:15:00|4189.7|4183.7|4185.9|4179.9|4190|4184|4183.5|4177.5|60
1733390400000|2024-12-05 09:20:00|4185.4|4179.4|4178.9|4172.9|4185.5|4179.5|4177.2|4171.2|61
1733390700000|2024-12-05 09:25:00|4178.5|4172.5|4183.9|4177.9|4184.2|4178.2|4178.4|4172.4|17
1733391000000|2024-12-05 09:30:00|4183.7|4177.7|4185.2|4179.2|4185.9|4179.9|4181.9|4175.9|26
1733391300000|2024-12-05 09:35:00|4185.4|4179.4|4197.4|4191.4|4198.9|4192.9|4185.2|4179.2|96
1733391600000|2024-12-05 09:40:00|4197.2|4191.2|4196.2|4190.2|4197.2|4191.2|4193.2|4187.2|37
1733391900000|2024-12-05 09:45:00|4195.4|4189.4|4189.2|4183.2|4197.4|4191.4|4189.2|4183.2|38
1733392200000|2024-12-05 09:50:00|4189.6|4183.6|4188.9|4182.9|4193.6|4187.6|4187.7|4181.7|33
1733392500000|2024-12-05 09:55:00|4189|4183|4184.9|4178.9|4189.5|4183.5|4183.9|4177.9|24
1733392800000|2024-12-05 10:00:00|4184.2|4178.2|4186.4|4180.4|4187.7|4181.7|4183.2|4177.2|43
1733393100000|2024-12-05 10:05:00|4186.5|4180.5|4188.9|4182.9|4189.2|4183.2|4186.5|4180.5|16
1733393400000|2024-12-05 10:10:00|4188.5|4182.5|4183.9|4177.9|4188.9|4182.9|4183|4177|57
1733393700000|2024-12-05 10:15:00|4183.5|4177.5|4189.3|4183.3|4190.3|4184.3|4182.3|4176.3|40
1733394000000|2024-12-05 10:20:00|4189.8|4183.8|4188.3|4182.3|4191.3|4185.3|4187.9|4181.9|19
1733394300000|2024-12-05 10:25:00|4187.4|4181.4|4182.9|4176.9|4188.4|4182.4|4182.6|4176.6|30
1733394600000|2024-12-05 10:30:00|4182.6|4176.6|4184.9|4178.9|4187.4|4181.4|4181.9|4175.9|29
1733394900000|2024-12-05 10:35:00|4186.6|4180.6|4185.6|4179.6|4186.9|4180.9|4184.4|4178.4|23
1733395200000|2024-12-05 10:40:00|4185.2|4179.2|4174.6|4168.6|4185.9|4179.9|4173.9|4167.9|58
1733395500000|2024-12-05 10:45:00|4174.9|4168.9|4178.1|4172.1|4178.3|4172.3|4173.9|4167.9|36
1733395800000|2024-12-05 10:50:00|4177.7|4171.7|4173.6|4167.6|4177.7|4171.7|4172.1|4166.1|33
1733396100000|2024-12-05 10:55:00|4173.4|4167.4|4181.3|4175.3|4181.6|4175.6|4173.4|4167.4|34
1733396400000|2024-12-05 11:00:00|4180.9|4174.9|4184.6|4178.6|4184.6|4178.6|4180.8|4174.8|41
1733396700000|2024-12-05 11:05:00|4184.4|4178.4|4184.4|4178.4|4185.6|4179.6|4180.8|4174.8|23
1733397000000|2024-12-05 11:10:00|4184.1|4178.1|4181.3|4175.3|4184.9|4178.9|4178.9|4172.9|53
1733397300000|2024-12-05 11:15:00|4181.4|4175.4|4184.6|4178.6|4184.9|4178.9|4181.3|4175.3|38
1733397600000|2024-12-05 11:20:00|4184.4|4178.4|4184.6|4178.6|4185.1|4179.1|4183.8|4177.8|25
1733397900000|2024-12-05 11:25:00|4184.4|4178.4|4183.9|4177.9|4185.1|4179.1|4183.9|4177.9|16
1733398200000|2024-12-05 11:30:00|4184.1|4178.1|4185|4179|4185.1|4179.1|4183.6|4177.6|16
1733398500000|2024-12-05 11:35:00|4185.1|4179.1|4183.8|4177.8|4187.6|4181.6|4183.1|4177.1|60
1733398800000|2024-12-05 11:40:00|4184|4178|4179.6|4173.6|4185|4179|4178|4172|69
1733399100000|2024-12-05 11:45:00|4180.1|4174.1|4179.6|4173.6|4181.6|4175.6|4175.1|4169.1|58
1733399400000|2024-12-05 11:50:00|4180.1|4174.1|4174|4168|4180.1|4174.1|4172|4166|31
1733399700000|2024-12-05 11:55:00|4173.5|4167.5|4161.3|4155.3|4173.5|4167.5|4160.6|4154.6|125
1733400000000|2024-12-05 12:00:00|4162.1|4156.1|4162|4156|4165.6|4159.6|4157.4|4151.4|77
1733400300000|2024-12-05 12:05:00|4165|4159|4168.1|4162.1|4169.1|4163.1|4164.5|4158.5|75
1733400600000|2024-12-05 12:10:00|4168.3|4162.3|4169.6|4163.6|4171.1|4165.1|4168|4162|24
1733400900000|2024-12-05 12:15:00|4170|4164|4174.3|4168.3|4178|4172|4169.6|4163.6|39
1733401200000|2024-12-05 12:20:00|4174.8|4168.8|4173.6|4167.6|4175.3|4169.3|4172.3|4166.3|20
1733401500000|2024-12-05 12:25:00|4174|4168|4182.3|4176.3|4184|4178|4173.3|4167.3|43
1733401800000|2024-12-05 12:30:00|4182|4176|4175.3|4169.3|4182|4176|4172.5|4166.5|34
1733402100000|2024-12-05 12:35:00|4175.5|4169.5|4179.3|4173.3|4181.7|4175.7|4175|4169|43
1733402400000|2024-12-05 12:40:00|4179|4173|4184.5|4178.5|4185|4179|4179|4173|32
1733402700000|2024-12-05 12:45:00|4184.8|4178.8|4186.5|4180.5|4188.1|4182.1|4183.8|4177.8|36
1733403000000|2024-12-05 12:50:00|4186.1|4180.1|4189.5|4183.5|4190.9|4184.9|4185.6|4179.6|126
1733403300000|2024-12-05 12:55:00|4189.6|4183.6|4186.7|4180.7|4190.5|4184.5|4185|4179|55
1733403600000|2024-12-05 13:00:00|4186.5|4180.5|4191.7|4185.7|4193|4187|4182.7|4176.7|580
1733403900000|2024-12-05 13:05:00|4192|4186|4182|4176|4195|4189|4182|4176|142
1733404200000|2024-12-05 13:10:00|4182.2|4176.2|4183.7|4177.7|4188|4182|4179.2|4173.2|108
1733404500000|2024-12-05 13:15:00|4184|4178|4182.2|4176.2|4187|4181|4179|4173|139
1733404800000|2024-12-05 13:20:00|4181.5|4175.5|4173.7|4167.7|4182|4176|4169.7|4163.7|142
1733405100000|2024-12-05 13:25:00|4173.5|4167.5|4184.7|4178.7|4186|4180|4173.2|4167.2|115
1733405400000|2024-12-05 13:30:00|4185|4179|4189.4|4183.4|4196|4190|4183.7|4177.7|210
1733405700000|2024-12-05 13:35:00|4189|4183|4189.9|4183.9|4196.2|4190.2|4189|4183|136
1733406000000|2024-12-05 13:40:00|4189.5|4183.5|4192.9|4186.9|4194.9|4188.9|4189.4|4183.4|169
1733409000000|2024-12-05 14:30:00|4197.4|4191.4|4202.1|4196.1|4205.9|4199.9|4181.8|4175.8|1796
1733409300000|2024-12-05 14:35:00|4201.8|4195.8|4217.6|4211.6|4217.6|4211.6|4190.6|4184.6|1242
1733409600000|2024-12-05 14:40:00|4218.8|4212.8|4225.8|4219.8|4227.3|4221.3|4215.3|4209.3|1100
1733409900000|2024-12-05 14:45:00|4226.3|4220.3|4224.8|4218.8|4228.3|4222.3|4218.6|4212.6|630
1733410200000|2024-12-05 14:50:00|4224.5|4218.5|4217.6|4211.6|4229.5|4223.5|4214.8|4208.8|553
1733410500000|2024-12-05 14:55:00|4217.5|4211.5|4230.3|4224.3|4232.3|4226.3|4217.5|4211.5|704
1733410800000|2024-12-05 15:00:00|4231.3|4225.3|4210.1|4204.1|4232.8|4226.8|4202.9|4196.9|1184
1733411100000|2024-12-05 15:05:00|4210.3|4204.3|4209.9|4203.9|4213.6|4207.6|4206.6|4200.6|333
1733411400000|2024-12-05 15:10:00|4210.8|4204.8|4213.6|4207.6|4216.6|4210.6|4207.6|4201.6|335
1733411700000|2024-12-05 15:15:00|4214.1|4208.1|4210.6|4204.6|4216.1|4210.1|4208.6|4202.6|283
1733412000000|2024-12-05 15:20:00|4210.1|4204.1|4206.1|4200.1|4217.6|4211.6|4203.8|4197.8|297
1733412300000|2024-12-05 15:25:00|4206.3|4200.3|4207.1|4201.1|4212.1|4206.1|4198.1|4192.1|422
1733412600000|2024-12-05 15:30:00|4207.6|4201.6|4214.6|4208.6|4215.1|4209.1|4204.6|4198.6|314
1733412900000|2024-12-05 15:35:00|4214.8|4208.8|4208.3|4202.3|4217.1|4211.1|4205.6|4199.6|237
1733413200000|2024-12-05 15:40:00|4207.8|4201.8|4206.8|4200.8|4208|4202|4201.3|4195.3|241
1733413500000|2024-12-05 15:45:00|4207.2|4201.2|4212.7|4206.7|4212.7|4206.7|4201.7|4195.7|246
1733413800000|2024-12-05 15:50:00|4213.2|4207.2|4217.7|4211.7|4223.4|4217.4|4207.8|4201.8|1345
1733414100000|2024-12-05 15:55:00|4218.4|4212.4|4222.9|4216.9|4223|4217|4213|4207|290
1733414400000|2024-12-05 16:00:00|4222.5|4216.5|4220.5|4214.5|4226.7|4220.7|4218.5|4212.5|277
1733414700000|2024-12-05 16:05:00|4220.4|4214.4|4221.9|4215.9|4223.9|4217.9|4217.5|4211.5|194
1733415000000|2024-12-05 16:10:00|4222.4|4216.4|4225.4|4219.4|4226.4|4220.4|4221|4215|217
1733415300000|2024-12-05 16:15:00|4226.4|4220.4|4240|4234|4240.4|4234.4|4223.4|4217.4|646
1733415600000|2024-12-05 16:20:00|4239.7|4233.7|4238.4|4232.4|4242.4|4236.4|4231.4|4225.4|549
1733415900000|2024-12-05 16:25:00|4238.5|4232.5|4239.9|4233.9|4244.4|4238.4|4237.4|4231.4|428
1733416200000|2024-12-05 16:30:00|4240.4|4234.4|4239.4|4233.4|4244.4|4238.4|4237.7|4231.7|249
1733416500000|2024-12-05 16:35:00|4239.5|4233.5|4242.4|4236.4|4244.7|4238.7|4238|4232|295
1733416800000|2024-12-05 16:40:00|4242.9|4236.9|4234|4228|4244.2|4238.2|4233.5|4227.5|1200
1733417100000|2024-12-05 16:45:00|4233.1|4227.1|4223|4217|4233.5|4227.5|4222.5|4216.5|621
1733417400000|2024-12-05 16:50:00|4222.6|4216.6|4223.6|4217.6|4226.6|4220.6|4220.1|4214.1|276
1733417700000|2024-12-05 16:55:00|4223.3|4217.3|4236.5|4230.5|4237.7|4231.7|4223.3|4217.3|295
1733418000000|2024-12-05 17:00:00|4236.3|4230.3|4230.9|4224.9|4237|4231|4228.9|4222.9|306
1733418300000|2024-12-05 17:05:00|4230.7|4224.7|4227.4|4221.4|4233.9|4227.9|4226.4|4220.4|243
1733418600000|2024-12-05 17:10:00|4227.7|4221.7|4236.1|4230.1|4236.7|4230.7|4226.7|4220.7|565
1733418900000|2024-12-05 17:15:00|4235.6|4229.6|4238.1|4232.1|4238.6|4232.6|4234.7|4228.7|232
1733419200000|2024-12-05 17:20:00|4237.7|4231.7|4239.1|4233.1|4244.4|4238.4|4237.7|4231.7|366
1733419500000|2024-12-05 17:25:00|4240.1|4234.1|4233.2|4227.2|4248.4|4242.4|4231|4225|535
1733419800000|2024-12-05 17:30:00|4233.9|4227.9|4227.2|4221.2|4235.9|4229.9|4226.9|4220.9|182
1733420100000|2024-12-05 17:35:00|4227.7|4221.7|4231.7|4225.7|4231.7|4225.7|4221.7|4215.7|247
1733420400000|2024-12-05 17:40:00|4230.5|4224.5|4217.3|4211.3|4231.5|4225.5|4216.2|4210.2|467
1733420700000|2024-12-05 17:45:00|4217.2|4211.2|4214.2|4208.2|4219.2|4213.2|4213.3|4207.3|309
1733421000000|2024-12-05 17:50:00|4214|4208|4221|4215|4222.9|4216.9|4214|4208|302
1733421300000|2024-12-05 17:55:00|4221.5|4215.5|4216.2|4210.2|4223|4217|4214.7|4208.7|284
1733421600000|2024-12-05 18:00:00|4216.3|4210.3|4212|4206|4217.7|4211.7|4210.2|4204.2|547
1733421900000|2024-12-05 18:05:00|4212.2|4206.2|4223.5|4217.5|4223.5|4217.5|4212.2|4206.2|371
1733422200000|2024-12-05 18:10:00|4223.2|4217.2|4216.2|4210.2|4223.2|4217.2|4215.2|4209.2|218
1733422500000|2024-12-05 18:15:00|4216.5|4210.5|4214.5|4208.5|4221.2|4215.2|4214|4208|305
1733422800000|2024-12-05 18:20:00|4214.7|4208.7|4213.7|4207.7|4217|4211|4211|4205|201
1733423100000|2024-12-05 18:25:00|4214.2|4208.2|4214.1|4208.1|4215.2|4209.2|4211.1|4205.1|166
1733423400000|2024-12-05 18:30:00|4213.7|4207.7|4215.8|4209.8|4217.6|4211.6|4213.7|4207.7|196
1733423700000|2024-12-05 18:35:00|4215.9|4209.9|4213.8|4207.8|4216.8|4210.8|4212.4|4206.4|163
1733424000000|2024-12-05 18:40:00|4213.9|4207.9|4209.8|4203.8|4214.8|4208.8|4208.8|4202.8|142
1733424300000|2024-12-05 18:45:00|4209.3|4203.3|4210.3|4204.3|4213.8|4207.8|4208.8|4202.8|428
1733424600000|2024-12-05 18:50:00|4210.8|4204.8|4216.3|4210.3|4216.8|4210.8|4209.8|4203.8|322
1733424900000|2024-12-05 18:55:00|4216.4|4210.4|4225|4219|4225.1|4219.1|4215.8|4209.8|658
1733425200000|2024-12-05 19:00:00|4224.6|4218.6|4238.5|4232.5|4238.5|4232.5|4224.5|4218.5|756
1733425500000|2024-12-05 19:05:00|4237.5|4231.5|4238|4232|4243.6|4237.6|4235.6|4229.6|681
1733425800000|2024-12-05 19:10:00|4238.3|4232.3|4242.8|4236.8|4243.6|4237.6|4234|4228|2378
1733426100000|2024-12-05 19:15:00|4242.3|4236.3|4240.7|4234.7|4243.8|4237.8|4239.3|4233.3|837
1733446800000|2024-12-06 01:00:00|4246.1|4240.1|4232.8|4226.8|4246.1|4240.1|4231.3|4225.3|288
1733447100000|2024-12-06 01:05:00|4233.3|4227.3|4243.8|4237.8|4253.5|4247.5|4233|4227|210
1733447400000|2024-12-06 01:10:00|4243.3|4237.3|4242.8|4236.8|4245.1|4239.1|4242.1|4236.1|37
1733447700000|2024-12-06 01:15:00|4244.6|4238.6|4242.8|4236.8|4247.1|4241.1|4242.8|4236.8|50
1733448000000|2024-12-06 01:20:00|4242.1|4236.1|4240.1|4234.1|4243.3|4237.3|4239.5|4233.5|24
1733448300000|2024-12-06 01:25:00|4240.3|4234.3|4247.8|4241.8|4250.8|4244.8|4240.1|4234.1|62
1733448600000|2024-12-06 01:30:00|4247.7|4241.7|4247.2|4241.2|4250.8|4244.8|4247.2|4241.2|18
1733448900000|2024-12-06 01:35:00|4247.8|4241.8|4252.2|4246.2|4252.2|4246.2|4247.8|4241.8|25
1733449200000|2024-12-06 01:40:00|4251.7|4245.7|4246.8|4240.8|4252.2|4246.2|4245.7|4239.7|41
1733449500000|2024-12-06 01:45:00|4247.2|4241.2|4247.7|4241.7|4248.7|4242.7|4246.2|4240.2|9
1733449800000|2024-12-06 01:50:00|4247.3|4241.3|4252.5|4246.5|4253.7|4247.7|4247.2|4241.2|17
1733450100000|2024-12-06 01:55:00|4252.7|4246.7|4249.8|4243.8|4253.2|4247.2|4247.8|4241.8|47
1733450400000|2024-12-06 02:00:00|4249.5|4243.5|4246.2|4240.2|4250.8|4244.8|4244.8|4238.8|40
1733450700000|2024-12-06 02:05:00|4246.5|4240.5|4247.5|4241.5|4250.5|4244.5|4245.8|4239.8|22
1733451000000|2024-12-06 02:10:00|4247.8|4241.8|4250.5|4244.5|4250.5|4244.5|4245.2|4239.2|18
1733451300000|2024-12-06 02:15:00|4250.2|4244.2|4252.2|4246.2|4252.2|4246.2|4249.2|4243.2|13
1733451600000|2024-12-06 02:20:00|4251.7|4245.7|4251|4245|4252.2|4246.2|4251|4245|5
1733451900000|2024-12-06 02:25:00|4252.3|4246.3|4254.2|4248.2|4254.2|4248.2|4252.2|4246.2|8
1733452200000|2024-12-06 02:30:00|4254.7|4248.7|4253.2|4247.2|4256.8|4250.8|4252.2|4246.2|38
1733452500000|2024-12-06 02:35:00|4252.8|4246.8|4231.9|4225.9|4253.8|4247.8|4230.7|4224.7|201
1733452800000|2024-12-06 02:40:00|4232.2|4226.2|4225.5|4219.5|4235.9|4229.9|4225.5|4219.5|167
1733453100000|2024-12-06 02:45:00|4225.9|4219.9|4224.9|4218.9|4230|4224|4221.5|4215.5|66
1733453400000|2024-12-06 02:50:00|4225|4219|4222.9|4216.9|4226.5|4220.5|4220.4|4214.4|54
1733453700000|2024-12-06 02:55:00|4222.5|4216.5|4226.5|4220.5|4231.5|4225.5|4221.9|4215.9|58
1733454000000|2024-12-06 03:00:00|4226.9|4220.9|4229.6|4223.6|4242.4|4236.4|4226.9|4220.9|205
1733454300000|2024-12-06 03:05:00|4228.9|4222.9|4234.1|4228.1|4235.6|4229.6|4227.1|4221.1|28
1733454600000|2024-12-06 03:10:00|4233.9|4227.9|4238.2|4232.2|4242.7|4236.7|4233.2|4227.2|56
1733454900000|2024-12-06 03:15:00|4238.6|4232.6|4234.6|4228.6|4238.7|4232.7|4233.6|4227.6|13
1733455200000|2024-12-06 03:20:00|4234.7|4228.7|4234.6|4228.6|4238.6|4232.6|4232.6|4226.6|12
1733455500000|2024-12-06 03:25:00|4234.2|4228.2|4225.2|4219.2|4234.2|4228.2|4223.6|4217.6|28
1733455800000|2024-12-06 03:30:00|4225.4|4219.4|4229.7|4223.7|4230.7|4224.7|4225.4|4219.4|7
1733456100000|2024-12-06 03:35:00|4229.6|4223.6|4230.6|4224.6|4230.6|4224.6|4227.2|4221.2|11
1733456400000|2024-12-06 03:40:00|4230.7|4224.7|4239.2|4233.2|4239.2|4233.2|4230.6|4224.6|7
1733456700000|2024-12-06 03:45:00|4239.6|4233.6|4234.6|4228.6|4239.7|4233.7|4234.6|4228.6|9
1733457000000|2024-12-06 03:50:00|4234.9|4228.9|4232.2|4226.2|4236.6|4230.6|4231.6|4225.6|13
1733457300000|2024-12-06 03:55:00|4233.6|4227.6|4234.4|4228.4|4237.4|4231.4|4233.1|4227.1|25
1733457600000|2024-12-06 04:00:00|4234.6|4228.6|4233.9|4227.9|4235.9|4229.9|4233.4|4227.4|3
1733457900000|2024-12-06 04:05:00|4233.6|4227.6|4230.9|4224.9|4233.6|4227.6|4228.9|4222.9|8
1733458200000|2024-12-06 04:10:00|4231.2|4225.2|4232.3|4226.3|4232.9|4226.9|4230.9|4224.9|1
1733458500000|2024-12-06 04:15:00|4232.8|4226.8|4233.9|4227.9|4234.9|4228.9|4232.8|4226.8|1
1733458800000|2024-12-06 04:20:00|4233.8|4227.8|4234.8|4228.8|4234.8|4228.8|4233.3|4227.3|1
1733459100000|2024-12-06 04:25:00|4234.6|4228.6|4233.6|4227.6|4234.6|4228.6|4233.6|4227.6|0
1733459400000|2024-12-06 04:30:00|4233.8|4227.8|4234.3|4228.3|4234.6|4228.6|4233.6|4227.6|0
1733459700000|2024-12-06 04:35:00|4234.6|4228.6|4233.8|4227.8|4234.6|4228.6|4233.6|4227.6|0
1733460000000|2024-12-06 04:40:00|4233.6|4227.6|4235.3|4229.3|4235.3|4229.3|4233.6|4227.6|2
1733460300000|2024-12-06 04:45:00|4234.6|4228.6|4237.6|4231.6|4237.8|4231.8|4234.6|4228.6|12
1733460600000|2024-12-06 04:50:00|4236.6|4230.6|4236.6|4230.6|4237.3|4231.3|4236.6|4230.6|0
1733460900000|2024-12-06 04:55:00|4237.3|4231.3|4237.6|4231.6|4237.8|4231.8|4236.6|4230.6|1
1733461200000|2024-12-06 05:00:00|4237.3|4231.3|4236.6|4230.6|4237.6|4231.6|4236.3|4230.3|1
1733461500000|2024-12-06 05:05:00|4237.3|4231.3|4237.3|4231.3|4237.6|4231.6|4236.6|4230.6|0
1733461800000|2024-12-06 05:10:00|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|1
1733462400000|2024-12-06 05:20:00|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|0
1733462700000|2024-12-06 05:25:00|4238.6|4232.6|4242.6|4236.6|4243.3|4237.3|4238.6|4232.6|26
1733463000000|2024-12-06 05:30:00|4243|4237|4238.1|4232.1|4243.3|4237.3|4235.6|4229.6|22
1733463300000|2024-12-06 05:35:00|4238.3|4232.3|4238.3|4232.3|4241.3|4235.3|4236.8|4230.8|14
1733463600000|2024-12-06 05:40:00|4238.6|4232.6|4243.6|4237.6|4244.3|4238.3|4238.3|4232.3|57
1733463900000|2024-12-06 05:45:00|4243.3|4237.3|4247.3|4241.3|4247.3|4241.3|4243.1|4237.1|12
1733464200000|2024-12-06 05:50:00|4247.5|4241.5|4251.7|4245.7|4252.3|4246.3|4247.5|4241.5|55
1733464500000|2024-12-06 05:55:00|4251.3|4245.3|4253.3|4247.3|4253.3|4247.3|4248.3|4242.3|13
1733464800000|2024-12-06 06:00:00|4252.3|4246.3|4257.3|4251.3|4258.2|4252.2|4251.3|4245.3|29
1733465100000|2024-12-06 06:05:00|4257|4251|4263.7|4257.7|4269|4263|4256.3|4250.3|88
1733465400000|2024-12-06 06:10:00|4264.2|4258.2|4265.5|4259.5|4266|4260|4263.7|4257.7|9
1733465700000|2024-12-06 06:15:00|4265.7|4259.7|4265.7|4259.7|4266.5|4260.5|4264.7|4258.7|2
1733466000000|2024-12-06 06:20:00|4266.3|4260.3|4266.5|4260.5|4266.5|4260.5|4263.2|4257.2|12
1733466300000|2024-12-06 06:25:00|4266.8|4260.8|4264.8|4258.8|4268.2|4262.2|4264.8|4258.8|8
1733466600000|2024-12-06 06:30:00|4262.5|4256.5|4279.4|4273.4|4279.9|4273.9|4262.2|4256.2|212
1733466900000|2024-12-06 06:35:00|4278.9|4272.9|4277.7|4271.7|4279.4|4273.4|4275|4269|23
1733467200000|2024-12-06 06:40:00|4278|4272|4274.5|4268.5|4279.4|4273.4|4274|4268|86
1733467500000|2024-12-06 06:45:00|4275|4269|4272.7|4266.7|4276.2|4270.2|4270|4264|31
1733467800000|2024-12-06 06:50:00|4273.2|4267.2|4278|4272|4278|4272|4272.2|4266.2|64
1733468100000|2024-12-06 06:55:00|4277.9|4271.9|4278.4|4272.4|4279.9|4273.9|4277.9|4271.9|64
1733468400000|2024-12-06 07:00:00|4278.9|4272.9|4278.4|4272.4|4279|4273|4275.9|4269.9|68
1733468700000|2024-12-06 07:05:00|4278.7|4272.7|4266.7|4260.7|4279.4|4273.4|4266.7|4260.7|209
1733469000000|2024-12-06 07:10:00|4267|4261|4271.4|4265.4|4271.4|4265.4|4266.7|4260.7|27
1733469300000|2024-12-06 07:15:00|4271.5|4265.5|4273.7|4267.7|4274.7|4268.7|4271.4|4265.4|7
1733469600000|2024-12-06 07:20:00|4274|4268|4275|4269|4278.7|4272.7|4274|4268|20
1733469900000|2024-12-06 07:25:00|4274|4268|4274|4268|4275.4|4269.4|4273.4|4267.4|10
1733470200000|2024-12-06 07:30:00|4275|4269|4272|4266|4276|4270|4272|4266|15
1733470500000|2024-12-06 07:35:00|4271.5|4265.5|4267.7|4261.7|4272|4266|4265.9|4259.9|27
1733470800000|2024-12-06 07:40:00|4267.6|4261.6|4269.1|4263.1|4270.4|4264.4|4266.7|4260.7|3
1733471100000|2024-12-06 07:45:00|4269.4|4263.4|4265.6|4259.6|4269.6|4263.6|4265.6|4259.6|24
1733471400000|2024-12-06 07:50:00|4265.7|4259.7|4266.1|4260.1|4266.1|4260.1|4262.6|4256.6|9
1733471700000|2024-12-06 07:55:00|4265.7|4259.7|4261.4|4255.4|4265.7|4259.7|4260.4|4254.4|57
1733472000000|2024-12-06 08:00:00|4261|4255|4264.9|4258.9|4264.9|4258.9|4258.7|4252.7|36
1733472300000|2024-12-06 08:05:00|4265|4259|4265.9|4259.9|4268.2|4262.2|4261.4|4255.4|39
1733472600000|2024-12-06 08:10:00|4266.1|4260.1|4265.9|4259.9|4267.4|4261.4|4263.9|4257.9|21
1733472900000|2024-12-06 08:15:00|4265.6|4259.6|4267.4|4261.4|4267.9|4261.9|4265.4|4259.4|9
1733473200000|2024-12-06 08:20:00|4269.4|4263.4|4265.9|4259.9|4269.7|4263.7|4265.4|4259.4|15
1733473500000|2024-12-06 08:25:00|4265.4|4259.4|4275.7|4269.7|4275.9|4269.9|4265.4|4259.4|15
1733473800000|2024-12-06 08:30:00|4275.9|4269.9|4278.7|4272.7|4278.7|4272.7|4273.4|4267.4|17
1733474100000|2024-12-06 08:35:00|4278.9|4272.9|4279.2|4273.2|4279.6|4273.6|4278.1|4272.1|44
1733474400000|2024-12-06 08:40:00|4279.1|4273.1|4280.9|4274.9|4281.7|4275.7|4279.1|4273.1|88
1733474700000|2024-12-06 08:45:00|4280.8|4274.8|4279.8|4273.8|4281.4|4275.4|4278.1|4272.1|29
1733475000000|2024-12-06 08:50:00|4279.4|4273.4|4280.8|4274.8|4281.3|4275.3|4279.3|4273.3|31
1733475300000|2024-12-06 08:55:00|4280.4|4274.4|4278.6|4272.6|4280.4|4274.4|4278.1|4272.1|11
1733475600000|2024-12-06 09:00:00|4278.3|4272.3|4284.3|4278.3|4284.3|4278.3|4274.4|4268.4|117
1733475900000|2024-12-06 09:05:00|4284.6|4278.6|4293.4|4287.4|4296.4|4290.4|4284.6|4278.6|150
1733476200000|2024-12-06 09:10:00|4292.8|4286.8|4292.6|4286.6|4295.3|4289.3|4290.8|4284.8|29
1733476500000|2024-12-06 09:15:00|4292.8|4286.8|4298.1|4292.1|4298.4|4292.4|4292.6|4286.6|32
1733476800000|2024-12-06 09:20:00|4298.3|4292.3|4297.4|4291.4|4299.1|4293.1|4296.6|4290.6|53
1733477100000|2024-12-06 09:25:00|4297.1|4291.1|4307.1|4301.1|4307.1|4301.1|4293.9|4287.9|199
1733477400000|2024-12-06 09:30:00|4306.8|4300.8|4303.1|4297.1|4313.6|4307.6|4302.6|4296.6|327
1733477700000|2024-12-06 09:35:00|4302.8|4296.8|4299.8|4293.8|4302.8|4296.8|4296.8|4290.8|42
1733478000000|2024-12-06 09:40:00|4303.5|4297.5|4296.6|4290.6|4307.6|4301.6|4296.1|4290.1|110
1733478300000|2024-12-06 09:45:00|4296.3|4290.3|4296.8|4290.8|4301.1|4295.1|4290.4|4284.4|85
1733478600000|2024-12-06 09:50:00|4296.6|4290.6|4303.8|4297.8|4305.6|4299.6|4295.6|4289.6|42
1733478900000|2024-12-06 09:55:00|4304|4298|4307.8|4301.8|4308.1|4302.1|4301.8|4295.8|42
1733479200000|2024-12-06 10:00:00|4307.3|4301.3|4303|4297|4308.3|4302.3|4302.5|4296.5|56
1733479500000|2024-12-06 10:05:00|4303.1|4297.1|4296.5|4290.5|4304.3|4298.3|4293.1|4287.1|87
1733479800000|2024-12-06 10:10:00|4296.1|4290.1|4284.5|4278.5|4296.1|4290.1|4284.1|4278.1|71
1733480100000|2024-12-06 10:15:00|4283|4277|4285.5|4279.5|4288.3|4282.3|4282.6|4276.6|57
1733480400000|2024-12-06 10:20:00|4285.8|4279.8|4286|4280|4290.5|4284.5|4284.6|4278.6|26
1733480700000|2024-12-06 10:25:00|4286.1|4280.1|4285.1|4279.1|4289.8|4283.8|4283.6|4277.6|46
1733481000000|2024-12-06 10:30:00|4286.1|4280.1|4285.5|4279.5|4287.5|4281.5|4285|4279|18
1733481300000|2024-12-06 10:35:00|4285.6|4279.6|4285.6|4279.6|4287.6|4281.6|4285.6|4279.6|9
1733481600000|2024-12-06 10:40:00|4286.5|4280.5|4284.6|4278.6|4288.6|4282.6|4284.6|4278.6|12
1733481900000|2024-12-06 10:45:00|4283.1|4277.1|4277.5|4271.5|4284.1|4278.1|4275.8|4269.8|142
1733482200000|2024-12-06 10:50:00|4277.3|4271.3|4275.8|4269.8|4279.2|4273.2|4274.8|4268.8|22
1733482500000|2024-12-06 10:55:00|4276.3|4270.3|4275.8|4269.8|4277.7|4271.7|4274.5|4268.5|19
1733482800000|2024-12-06 11:00:00|4276.5|4270.5|4274.8|4268.8|4276.5|4270.5|4273.5|4267.5|55
1733483100000|2024-12-06 11:05:00|4275.2|4269.2|4274.8|4268.8|4277.7|4271.7|4273.3|4267.3|26
1733483400000|2024-12-06 11:10:00|4275.3|4269.3|4273.3|4267.3|4275.3|4269.3|4272.8|4266.8|8
1733483700000|2024-12-06 11:15:00|4272.8|4266.8|4273|4267|4273.3|4267.3|4269.5|4263.5|14
1733484000000|2024-12-06 11:20:00|4272.8|4266.8|4277.5|4271.5|4277.8|4271.8|4272.5|4266.5|14
1733484300000|2024-12-06 11:25:00|4277|4271|4280|4274|4280.5|4274.5|4276.8|4270.8|130
1733484600000|2024-12-06 11:30:00|4278|4272|4283.8|4277.8|4285.5|4279.5|4278|4272|111
1733484900000|2024-12-06 11:35:00|4284|4278|4286.5|4280.5|4287.5|4281.5|4284|4278|18
1733485200000|2024-12-06 11:40:00|4286.3|4280.3|4291.3|4285.3|4291.5|4285.5|4286.3|4280.3|30
1733485500000|2024-12-06 11:45:00|4289|4283|4283.9|4277.9|4290|4284|4283.5|4277.5|28
1733485800000|2024-12-06 11:50:00|4283.5|4277.5|4287.5|4281.5|4288|4282|4283.4|4277.4|16
1733486100000|2024-12-06 11:55:00|4287.9|4281.9|4288.5|4282.5|4291.5|4285.5|4287.5|4281.5|18
1733486400000|2024-12-06 12:00:00|4287.8|4281.8|4288.5|4282.5|4289.5|4283.5|4287|4281|25
1733486700000|2024-12-06 12:05:00|4288.9|4282.9|4284.5|4278.5|4289|4283|4281.2|4275.2|67
1733487000000|2024-12-06 12:10:00|4283.9|4277.9|4284.9|4278.9|4285.5|4279.5|4281.5|4275.5|32
1733487300000|2024-12-06 12:15:00|4283.9|4277.9|4284|4278|4284.5|4278.5|4279.5|4273.5|77
1733487600000|2024-12-06 12:20:00|4284.4|4278.4|4288.5|4282.5|4292.4|4286.4|4284.4|4278.4|29
1733487900000|2024-12-06 12:25:00|4288.9|4282.9|4286.5|4280.5|4291.5|4285.5|4286.5|4280.5|27
1733488200000|2024-12-06 12:30:00|4287|4281|4289.4|4283.4|4289.4|4283.4|4285.5|4279.5|29
1733488500000|2024-12-06 12:35:00|4289.7|4283.7|4288.9|4282.9|4291.7|4285.7|4288.9|4282.9|13
1733488800000|2024-12-06 12:40:00|4289|4283|4289.5|4283.5|4289.5|4283.5|4287.5|4281.5|36
1733489100000|2024-12-06 12:45:00|4289.9|4283.9|4286.6|4280.6|4290.4|4284.4|4285.2|4279.2|25
1733489400000|2024-12-06 12:50:00|4287.4|4281.4|4288.9|4282.9|4290.4|4284.4|4286.6|4280.6|71
1733489700000|2024-12-06 12:55:00|4288.6|4282.6|4290.4|4284.4|4292.1|4286.1|4287.1|4281.1|68
1733490000000|2024-12-06 13:00:00|4290.1|4284.1|4291.1|4285.1|4291.6|4285.6|4282.7|4276.7|54
1733490300000|2024-12-06 13:05:00|4291.6|4285.6|4298.4|4292.4|4301.7|4295.7|4291.1|4285.1|280
1733490600000|2024-12-06 13:10:00|4298.7|4292.7|4305.4|4299.4|4306.4|4300.4|4298.4|4292.4|124
1733490900000|2024-12-06 13:15:00|4305.7|4299.7|4306.6|4300.6|4306.9|4300.9|4302.4|4296.4|88
1733491200000|2024-12-06 13:20:00|4306.4|4300.4|4303.1|4297.1|4306.9|4300.9|4302.6|4296.6|76
1733491500000|2024-12-06 13:25:00|4303.4|4297.4|4309.6|4303.6|4309.9|4303.9|4301.9|4295.9|205
1733491800000|2024-12-06 13:30:00|4310.1|4304.1|4310.1|4304.1|4315.9|4309.9|4307.1|4301.1|217
1733492100000|2024-12-06 13:35:00|4310.4|4304.4|4315.4|4309.4|4316.8|4310.8|4309.9|4303.9|133
1733492400000|2024-12-06 13:40:00|4315.3|4309.3|4308.6|4302.6|4315.9|4309.9|4306.3|4300.3|192
1733495400000|2024-12-06 14:30:00|4308.9|4302.9|4286.5|4280.5|4313|4307|4279.5|4273.5|1806
1733495700000|2024-12-06 14:35:00|4287.3|4281.3|4274.8|4268.8|4287.5|4281.5|4272.1|4266.1|1227
1733496000000|2024-12-06 14:40:00|4275|4269|4278|4272|4282.6|4276.6|4264|4258|947
1733496300000|2024-12-06 14:45:00|4279.1|4273.1|4310.6|4304.6|4310.8|4304.8|4277.5|4271.5|1792
1733496600000|2024-12-06 14:50:00|4310.5|4304.5|4304.1|4298.1|4317.3|4311.3|4296.6|4290.6|900
1733496900000|2024-12-06 14:55:00|4303.8|4297.8|4294.8|4288.8|4304.8|4298.8|4288.6|4282.6|586
1733497200000|2024-12-06 15:00:00|4294.5|4288.5|4284.5|4278.5|4296.8|4290.8|4284.1|4278.1|509
1733497500000|2024-12-06 15:05:00|4286.5|4280.5|4296.5|4290.5|4296.8|4290.8|4285.1|4279.1|465
1733497800000|2024-12-06 15:10:00|4297.5|4291.5|4297.1|4291.1|4302.8|4296.8|4294.1|4288.1|345
1733498100000|2024-12-06 15:15:00|4296.5|4290.5|4308.8|4302.8|4309.1|4303.1|4296.1|4290.1|679
1733498400000|2024-12-06 15:20:00|4308.6|4302.6|4327.8|4321.8|4328|4322|4307.8|4301.8|1080
1733498700000|2024-12-06 15:25:00|4328.5|4322.5|4335.3|4329.3|4336.8|4330.8|4326.3|4320.3|927
1733499000000|2024-12-06 15:30:00|4335.5|4329.5|4315.8|4309.8|4335.5|4329.5|4314.7|4308.7|889
1733499300000|2024-12-06 15:35:00|4316.3|4310.3|4320.5|4314.5|4325.3|4319.3|4315.5|4309.5|864
1733499600000|2024-12-06 15:40:00|4319.3|4313.3|4331.2|4325.2|4331.2|4325.2|4314.5|4308.5|422
1733499900000|2024-12-06 15:45:00|4330.5|4324.5|4336.2|4330.2|4336.5|4330.5|4327.8|4321.8|399
1733500200000|2024-12-06 15:50:00|4338.3|4332.3|4349.2|4343.2|4352|4346|4334.8|4328.8|1067
1733500500000|2024-12-06 15:55:00|4350|4344|4352.2|4346.2|4360.5|4354.5|4347.8|4341.8|882
1733500800000|2024-12-06 16:00:00|4352.5|4346.5|4334.7|4328.7|4352.5|4346.5|4331.2|4325.2|865
1733501100000|2024-12-06 16:05:00|4334.3|4328.3|4343.8|4337.8|4343.8|4337.8|4332|4326|263
1733501400000|2024-12-06 16:10:00|4344.5|4338.5|4342|4336|4349.5|4343.5|4330.8|4324.8|740
1733501700000|2024-12-06 16:15:00|4341.7|4335.7|4335.2|4329.2|4344|4338|4334.2|4328.2|443
1733502000000|2024-12-06 16:20:00|4336|4330|4336.2|4330.2|4338.4|4332.4|4333.2|4327.2|428
1733502300000|2024-12-06 16:25:00|4336|4330|4340.7|4334.7|4343.9|4337.9|4336|4330|419
1733502600000|2024-12-06 16:30:00|4340.5|4334.5|4350.5|4344.5|4353.5|4347.5|4340.5|4334.5|399
1733502900000|2024-12-06 16:35:00|4351|4345|4349|4343|4353.2|4347.2|4348.9|4342.9|338
1733503200000|2024-12-06 16:40:00|4349.7|4343.7|4340.7|4334.7|4352.9|4346.9|4340.2|4334.2|353
1733503500000|2024-12-06 16:45:00|4342|4336|4346.9|4340.9|4347.9|4341.9|4340.2|4334.2|294
1733503800000|2024-12-06 16:50:00|4347|4341|4334.7|4328.7|4348.9|4342.9|4334.4|4328.4|373
1733504100000|2024-12-06 16:55:00|4334.5|4328.5|4333.7|4327.7|4336.2|4330.2|4329|4323|438
1733504400000|2024-12-06 17:00:00|4334|4328|4321.7|4315.7|4336.2|4330.2|4319.7|4313.7|462
1733504700000|2024-12-06 17:05:00|4321.9|4315.9|4333.7|4327.7|4333.7|4327.7|4320.4|4314.4|245
1733505000000|2024-12-06 17:10:00|4334.5|4328.5|4336.9|4330.9|4341.4|4335.4|4333|4327|209
1733505300000|2024-12-06 17:15:00|4337|4331|4329.7|4323.7|4337.7|4331.7|4326.7|4320.7|706
1733505600000|2024-12-06 17:20:00|4329.9|4323.9|4330.9|4324.9|4331.7|4325.7|4325.9|4319.9|229
1733505900000|2024-12-06 17:25:00|4330.4|4324.4|4332.2|4326.2|4335.2|4329.2|4329.1|4323.1|143
1733506200000|2024-12-06 17:30:00|4333.7|4327.7|4332.7|4326.7|4336.6|4330.6|4330.9|4324.9|212
1733506500000|2024-12-06 17:35:00|4333.2|4327.2|4325.4|4319.4|4335.7|4329.7|4324.4|4318.4|217
1733506800000|2024-12-06 17:40:00|4325.1|4319.1|4314.9|4308.9|4325.4|4319.4|4313.2|4307.2|493
1733507100000|2024-12-06 17:45:00|4315.2|4309.2|4316.2|4310.2|4320.6|4314.6|4314.6|4308.6|353
1733507400000|2024-12-06 17:50:00|4315.7|4309.7|4318.7|4312.7|4319.7|4313.7|4312.2|4306.2|209
1733507700000|2024-12-06 17:55:00|4318.4|4312.4|4321.2|4315.2|4321.2|4315.2|4315.9|4309.9|300
1733508000000|2024-12-06 18:00:00|4320.6|4314.6|4323.1|4317.1|4323.6|4317.6|4318.6|4312.6|181
1733508300000|2024-12-06 18:05:00|4323.6|4317.6|4323.7|4317.7|4324.7|4318.7|4320.6|4314.6|214
1733508600000|2024-12-06 18:10:00|4323.6|4317.6|4324.1|4318.1|4326.7|4320.7|4321.7|4315.7|144
1733508900000|2024-12-06 18:15:00|4324.2|4318.2|4314.6|4308.6|4325.6|4319.6|4313.9|4307.9|561
1733509200000|2024-12-06 18:20:00|4314.8|4308.8|4313.9|4307.9|4316.1|4310.1|4311.9|4305.9|171
1733509500000|2024-12-06 18:25:00|4313.4|4307.4|4306.4|4300.4|4317.9|4311.9|4302.9|4296.9|363
1733509800000|2024-12-06 18:30:00|4306.9|4300.9|4305.4|4299.4|4306.9|4300.9|4301.9|4295.9|256
1733510100000|2024-12-06 18:35:00|4305.6|4299.6|4310.4|4304.4|4310.9|4304.9|4301.9|4295.9|511
1733510400000|2024-12-06 18:40:00|4310.1|4304.1|4305.6|4299.6|4310.9|4304.9|4305.3|4299.3|245
1733510700000|2024-12-06 18:45:00|4305.3|4299.3|4301.9|4295.9|4307.9|4301.9|4300.4|4294.4|477
1733511000000|2024-12-06 18:50:00|4303.1|4297.1|4311.6|4305.6|4312.4|4306.4|4302.6|4296.6|766
1733511300000|2024-12-06 18:55:00|4311.3|4305.3|4307.3|4301.3|4314.4|4308.4|4302.8|4296.8|719
1733511600000|2024-12-06 19:00:00|4306.8|4300.8|4307.8|4301.8|4314.9|4308.9|4306.8|4300.8|486
1733511900000|2024-12-06 19:05:00|4307.1|4301.1|4310.3|4304.3|4311.4|4305.4|4306.3|4300.3|1065
1733512200000|2024-12-06 19:10:00|4309.3|4303.3|4307.6|4301.6|4311.1|4305.1|4306.1|4300.1|3271
1733512500000|2024-12-06 19:15:00|4307.8|4301.8|4311.8|4305.8|4314.6|4308.6|4306.8|4300.8|1224
1733706000000|2024-12-09 01:00:00|4300.6|4294.6|4293.2|4287.2|4302.9|4296.9|4285.4|4279.4|411
1733706300000|2024-12-09 01:05:00|4293.5|4287.5|4295.5|4289.5|4296.7|4290.7|4285.7|4279.7|112
1733706600000|2024-12-09 01:10:00|4295.2|4289.2|4294.9|4288.9|4297.5|4291.5|4288.2|4282.2|83
1733706900000|2024-12-09 01:15:00|4295.2|4289.2|4298.8|4292.8|4302.5|4296.5|4290.2|4284.2|51
1733707200000|2024-12-09 01:20:00|4298.2|4292.2|4297.2|4291.2|4299.2|4293.2|4293.5|4287.5|20
1733707500000|2024-12-09 01:25:00|4297.5|4291.5|4291|4285|4297.9|4291.9|4290.5|4284.5|57
1733707800000|2024-12-09 01:30:00|4290.8|4284.8|4294.2|4288.2|4295.2|4289.2|4290.5|4284.5|27
1733708100000|2024-12-09 01:35:00|4293.8|4287.8|4292.2|4286.2|4298|4292|4292.2|4286.2|14
1733708400000|2024-12-09 01:40:00|4292.5|4286.5|4298|4292|4299.2|4293.2|4292.5|4286.5|13
1733708700000|2024-12-09 01:45:00|4297.8|4291.8|4291.8|4285.8|4298|4292|4291.2|4285.2|4
1733709000000|2024-12-09 01:50:00|4292|4286|4300.2|4294.2|4302.2|4296.2|4291.8|4285.8|10
1733709300000|2024-12-09 01:55:00|4300|4294|4303.2|4297.2|4304|4298|4296.8|4290.8|9
1733709600000|2024-12-09 02:00:00|4302.5|4296.5|4302.7|4296.7|4308.9|4302.9|4301.5|4295.5|46
1733709900000|2024-12-09 02:05:00|4303|4297|4300.2|4294.2|4306.5|4300.5|4300|4294|55
1733710200000|2024-12-09 02:10:00|4300|4294|4300.2|4294.2|4300.8|4294.8|4297.8|4291.8|10
1733710500000|2024-12-09 02:15:00|4300.5|4294.5|4296.9|4290.9|4300.5|4294.5|4295.4|4289.4|6
1733710800000|2024-12-09 02:20:00|4297.9|4291.9|4295.9|4289.9|4297.9|4291.9|4295.2|4289.2|3
1733711100000|2024-12-09 02:25:00|4296.9|4290.9|4297.4|4291.4|4298.7|4292.7|4296.9|4290.9|5
1733711400000|2024-12-09 02:30:00|4297.2|4291.2|4299|4293|4299|4293|4286.2|4280.2|61
1733711700000|2024-12-09 02:35:00|4298.2|4292.2|4289|4283|4298.5|4292.5|4286|4280|37
1733712000000|2024-12-09 02:40:00|4289.5|4283.5|4286.3|4280.3|4291|4285|4284|4278|57
1733712300000|2024-12-09 02:45:00|4286.5|4280.5|4290.3|4284.3|4292.3|4286.3|4284.8|4278.8|14
1733712600000|2024-12-09 02:50:00|4290.5|4284.5|4289|4283|4291.5|4285.5|4286.3|4280.3|4
1733712900000|2024-12-09 02:55:00|4289.5|4283.5|4288.3|4282.3|4291.5|4285.5|4286.3|4280.3|14
1733713200000|2024-12-09 03:00:00|4288.5|4282.5|4284.3|4278.3|4290.3|4284.3|4283.8|4277.8|15
1733713500000|2024-12-09 03:05:00|4284|4278|4292.3|4286.3|4294|4288|4283.8|4277.8|53
1733713800000|2024-12-09 03:10:00|4292.5|4286.5|4287|4281|4294.5|4288.5|4284.8|4278.8|18
1733714100000|2024-12-09 03:15:00|4287.5|4281.5|4286.1|4280.1|4288.3|4282.3|4281.8|4275.8|25
1733714400000|2024-12-09 03:20:00|4286.3|4280.3|4286.3|4280.3|4290.3|4284.3|4284.1|4278.1|5
1733714700000|2024-12-09 03:25:00|4286.6|4280.6|4280|4274|4287|4281|4279.8|4273.8|59
1733715000000|2024-12-09 03:30:00|4280.3|4274.3|4283.7|4277.7|4285|4279|4279.8|4273.8|15
1733715300000|2024-12-09 03:35:00|4283.3|4277.3|4283.5|4277.5|4284|4278|4280.3|4274.3|21
1733715600000|2024-12-09 03:40:00|4283.7|4277.7|4287.3|4281.3|4287.3|4281.3|4283.5|4277.5|16
1733715900000|2024-12-09 03:45:00|4287.5|4281.5|4285|4279|4287.5|4281.5|4284.3|4278.3|5
1733716200000|2024-12-09 03:50:00|4285.3|4279.3|4283.3|4277.3|4286|4280|4283.3|4277.3|5
1733716500000|2024-12-09 03:55:00|4284|4278|4283|4277|4285|4279|4283|4277|7
1733716800000|2024-12-09 04:00:00|4283.3|4277.3|4279.3|4273.3|4284|4278|4279|4273|28
1733717100000|2024-12-09 04:05:00|4279|4273|4281.7|4275.7|4283.7|4277.7|4276.3|4270.3|24
1733717400000|2024-12-09 04:10:00|4280.7|4274.7|4279.7|4273.7|4282.5|4276.5|4279.7|4273.7|3
1733717700000|2024-12-09 04:15:00|4279.5|4273.5|4277.3|4271.3|4281.7|4275.7|4277.3|4271.3|19
1733718000000|2024-12-09 04:20:00|4276.7|4270.7|4275|4269|4277.2|4271.2|4275|4269|14
1733718300000|2024-12-09 04:25:00|4275.2|4269.2|4276.5|4270.5|4277.5|4271.5|4275.2|4269.2|10
1733718600000|2024-12-09 04:30:00|4276.7|4270.7|4278.7|4272.7|4278.7|4272.7|4275.5|4269.5|14
1733718900000|2024-12-09 04:35:00|4278.3|4272.3|4276.7|4270.7|4279|4273|4276.7|4270.7|8
1733719200000|2024-12-09 04:40:00|4276.5|4270.5|4275.7|4269.7|4276.5|4270.5|4274.7|4268.7|11
1733719500000|2024-12-09 04:45:00|4275.5|4269.5|4276.5|4270.5|4276.5|4270.5|4275.3|4269.3|2
1733719800000|2024-12-09 04:50:00|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4275.5|4269.5|4
1733720100000|2024-12-09 04:55:00|4277|4271|4277.7|4271.7|4278|4272|4276.5|4270.5|6
1733720400000|2024-12-09 05:00:00|4277.5|4271.5|4277.7|4271.7|4279|4273|4274|4268|14
1733720700000|2024-12-09 05:05:00|4278.2|4272.2|4276.7|4270.7|4278.7|4272.7|4276.7|4270.7|2
1733721000000|2024-12-09 05:10:00|4277.7|4271.7|4276.7|4270.7|4278|4272|4276.7|4270.7|2
1733721300000|2024-12-09 05:15:00|4277.2|4271.2|4278|4272|4280.5|4274.5|4277|4271|8
1733721600000|2024-12-09 05:20:00|4277.7|4271.7|4277.8|4271.8|4280|4274|4277.7|4271.7|5
1733721900000|2024-12-09 05:25:00|4277.3|4271.3|4277.8|4271.8|4278|4272|4276.5|4270.5|7
1733722200000|2024-12-09 05:30:00|4278.3|4272.3|4276.8|4270.8|4279.5|4273.5|4276|4270|8
1733722500000|2024-12-09 05:35:00|4276.3|4270.3|4277.1|4271.1|4277.3|4271.3|4275|4269|10
1733722800000|2024-12-09 05:40:00|4277.8|4271.8|4276.1|4270.1|4278.3|4272.3|4275.3|4269.3|10
1733723100000|2024-12-09 05:45:00|4275.8|4269.8|4270.1|4264.1|4275.8|4269.8|4270.1|4264.1|83
1733723400000|2024-12-09 05:50:00|4269.9|4263.9|4269.1|4263.1|4270.8|4264.8|4268.8|4262.8|84
1733723700000|2024-12-09 05:55:00|4267.6|4261.6|4270.6|4264.6|4272.1|4266.1|4267.1|4261.1|103
1733724000000|2024-12-09 06:00:00|4270.8|4264.8|4269.3|4263.3|4271.6|4265.6|4268.8|4262.8|71
1733724300000|2024-12-09 06:05:00|4269.1|4263.1|4268.1|4262.1|4270.1|4264.1|4267.9|4261.9|8
1733724600000|2024-12-09 06:10:00|4267.3|4261.3|4265.3|4259.3|4268.1|4262.1|4265.3|4259.3|16
1733724900000|2024-12-09 06:15:00|4265.8|4259.8|4265.3|4259.3|4266.3|4260.3|4263.3|4257.3|68
1733725200000|2024-12-09 06:20:00|4264.3|4258.3|4265.1|4259.1|4265.8|4259.8|4263.3|4257.3|14
1733725500000|2024-12-09 06:25:00|4264.8|4258.8|4266.8|4260.8|4268.1|4262.1|4263.8|4257.8|24
1733725800000|2024-12-09 06:30:00|4267.1|4261.1|4267.1|4261.1|4274.1|4268.1|4266.8|4260.8|33
1733726100000|2024-12-09 06:35:00|4266.8|4260.8|4269.8|4263.8|4270.8|4264.8|4266.6|4260.6|13
1733726400000|2024-12-09 06:40:00|4269.6|4263.6|4270.1|4264.1|4272.1|4266.1|4267.8|4261.8|13
1733726700000|2024-12-09 06:45:00|4270.6|4264.6|4272.8|4266.8|4275.3|4269.3|4269.6|4263.6|16
1733727000000|2024-12-09 06:50:00|4273.3|4267.3|4274.1|4268.1|4274.8|4268.8|4269.8|4263.8|7
1733727300000|2024-12-09 06:55:00|4274.3|4268.3|4272.1|4266.1|4275.1|4269.1|4270.8|4264.8|16
1733727600000|2024-12-09 07:00:00|4273.1|4267.1|4267.8|4261.8|4273.1|4267.1|4267.3|4261.3|50
1733727900000|2024-12-09 07:05:00|4267.5|4261.5|4270.8|4264.8|4271.3|4265.3|4267.3|4261.3|14
1733728200000|2024-12-09 07:10:00|4271.1|4265.1|4271.1|4265.1|4272.3|4266.3|4269.8|4263.8|15
1733728500000|2024-12-09 07:15:00|4271.3|4265.3|4273.8|4267.8|4278.1|4272.1|4271.1|4265.1|20
1733728800000|2024-12-09 07:20:00|4273.3|4267.3|4276.8|4270.8|4277.3|4271.3|4273.3|4267.3|13
1733729100000|2024-12-09 07:25:00|4277.1|4271.1|4287.3|4281.3|4290.4|4284.4|4276.8|4270.8|75
1733729400000|2024-12-09 07:30:00|4287.8|4281.8|4287.9|4281.9|4289.1|4283.1|4284.9|4278.9|26
1733729700000|2024-12-09 07:35:00|4288.1|4282.1|4293.1|4287.1|4296.4|4290.4|4286.4|4280.4|115
1733730000000|2024-12-09 07:40:00|4293.4|4287.4|4294.4|4288.4|4296.4|4290.4|4289.4|4283.4|11
1733730300000|2024-12-09 07:45:00|4293.4|4287.4|4294.4|4288.4|4294.8|4288.8|4289.4|4283.4|20
1733730600000|2024-12-09 07:50:00|4294.6|4288.6|4293.4|4287.4|4296.1|4290.1|4290.8|4284.8|30
1733730900000|2024-12-09 07:55:00|4293.1|4287.1|4293.8|4287.8|4296.4|4290.4|4291.8|4285.8|9
1733731200000|2024-12-09 08:00:00|4293.6|4287.6|4290.3|4284.3|4293.6|4287.6|4288.4|4282.4|10
1733731500000|2024-12-09 08:05:00|4289.8|4283.8|4286.1|4280.1|4290.1|4284.1|4282.1|4276.1|68
1733731800000|2024-12-09 08:10:00|4286.6|4280.6|4294.8|4288.8|4295.3|4289.3|4286.4|4280.4|51
1733732100000|2024-12-09 08:15:00|4295.1|4289.1|4294.6|4288.6|4297.1|4291.1|4293.4|4287.4|25
1733732400000|2024-12-09 08:20:00|4295.1|4289.1|4301.4|4295.4|4302.4|4296.4|4294.4|4288.4|24
1733732700000|2024-12-09 08:25:00|4301.6|4295.6|4303.6|4297.6|4304.9|4298.9|4300.1|4294.1|44
1733733000000|2024-12-09 08:30:00|4303.1|4297.1|4297.4|4291.4|4303.6|4297.6|4295.9|4289.9|42
1733733300000|2024-12-09 08:35:00|4296.9|4290.9|4304.9|4298.9|4306.2|4300.2|4296.4|4290.4|32
1733733600000|2024-12-09 08:40:00|4305.4|4299.4|4305.4|4299.4|4306.9|4300.9|4302.2|4296.2|33
1733733900000|2024-12-09 08:45:00|4305.7|4299.7|4301.7|4295.7|4307.4|4301.4|4299.4|4293.4|39
1733734200000|2024-12-09 08:50:00|4301.4|4295.4|4302.9|4296.9|4303.4|4297.4|4300.4|4294.4|11
1733734500000|2024-12-09 08:55:00|4303.2|4297.2|4302.2|4296.2|4303.5|4297.5|4299.2|4293.2|7
1733734800000|2024-12-09 09:00:00|4302.5|4296.5|4300.9|4294.9|4302.9|4296.9|4299.2|4293.2|22
1733735100000|2024-12-09 09:05:00|4301.4|4295.4|4306.9|4300.9|4307.9|4301.9|4297.7|4291.7|69
1733735400000|2024-12-09 09:10:00|4307.2|4301.2|4303.4|4297.4|4309.7|4303.7|4301.9|4295.9|61
1733735700000|2024-12-09 09:15:00|4306.2|4300.2|4298.9|4292.9|4306.2|4300.2|4298.9|4292.9|43
1733736000000|2024-12-09 09:20:00|4299.2|4293.2|4301.4|4295.4|4301.6|4295.6|4293.9|4287.9|51
1733736300000|2024-12-09 09:25:00|4301.1|4295.1|4300.7|4294.7|4301.7|4295.7|4299.2|4293.2|31
1733736600000|2024-12-09 09:30:00|4300.5|4294.5|4301.4|4295.4|4301.9|4295.9|4299.2|4293.2|85
1733736900000|2024-12-09 09:35:00|4300.5|4294.5|4299.9|4293.9|4300.9|4294.9|4298.2|4292.2|18
1733737200000|2024-12-09 09:40:00|4299.7|4293.7|4295.9|4289.9|4299.9|4293.9|4293.9|4287.9|20
1733737500000|2024-12-09 09:45:00|4295.6|4289.6|4294.9|4288.9|4296.7|4290.7|4292.7|4286.7|16
1733737800000|2024-12-09 09:50:00|4294.2|4288.2|4297.2|4291.2|4297.5|4291.5|4294.2|4288.2|18
1733738100000|2024-12-09 09:55:00|4297.7|4291.7|4297.9|4291.9|4300.9|4294.9|4294.9|4288.9|16
1733738400000|2024-12-09 10:00:00|4297.6|4291.6|4297.9|4291.9|4299.9|4293.9|4297.2|4291.2|12
1733738700000|2024-12-09 10:05:00|4296.9|4290.9|4299.9|4293.9|4299.9|4293.9|4292.2|4286.2|54
1733739000000|2024-12-09 10:10:00|4299.7|4293.7|4297.9|4291.9|4300.9|4294.9|4293.2|4287.2|22
1733739300000|2024-12-09 10:15:00|4297.7|4291.7|4294.9|4288.9|4297.9|4291.9|4292.6|4286.6|29
1733739600000|2024-12-09 10:20:00|4295.2|4289.2|4294.6|4288.6|4297.3|4291.3|4292.6|4286.6|271
1733739900000|2024-12-09 10:25:00|4294.3|4288.3|4298.3|4292.3|4301.3|4295.3|4293.6|4287.6|223
1733740200000|2024-12-09 10:30:00|4299.3|4293.3|4296.9|4290.9|4299.3|4293.3|4294.3|4288.3|33
1733740500000|2024-12-09 10:35:00|4296.6|4290.6|4298.3|4292.3|4299.3|4293.3|4296.3|4290.3|11
1733740800000|2024-12-09 10:40:00|4298.1|4292.1|4295.6|4289.6|4298.6|4292.6|4294.9|4288.9|20
1733741100000|2024-12-09 10:45:00|4295.9|4289.9|4292.6|4286.6|4298.4|4292.4|4291.6|4285.6|35
1733741400000|2024-12-09 10:50:00|4292.9|4286.9|4287.6|4281.6|4292.9|4286.9|4286.4|4280.4|30
1733741700000|2024-12-09 10:55:00|4287.4|4281.4|4287.9|4281.9|4288.9|4282.9|4285.9|4279.9|18
1733742000000|2024-12-09 11:00:00|4287.4|4281.4|4291.4|4285.4|4291.9|4285.9|4287.4|4281.4|29
1733742300000|2024-12-09 11:05:00|4291.7|4285.7|4294.4|4288.4|4294.7|4288.7|4291.7|4285.7|11
1733742600000|2024-12-09 11:10:00|4294.7|4288.7|4289.9|4283.9|4294.7|4288.7|4289.4|4283.4|29
1733742900000|2024-12-09 11:15:00|4289.4|4283.4|4292.4|4286.4|4294.4|4288.4|4288.7|4282.7|7
1733743200000|2024-12-09 11:20:00|4291.9|4285.9|4288.2|4282.2|4292.4|4286.4|4286.7|4280.7|29
1733743500000|2024-12-09 11:25:00|4288.4|4282.4|4290.4|4284.4|4291.7|4285.7|4287.2|4281.2|13
1733743800000|2024-12-09 11:30:00|4290.2|4284.2|4291.4|4285.4|4293.4|4287.4|4289.4|4283.4|9
1733744100000|2024-12-09 11:35:00|4291.7|4285.7|4296.4|4290.4|4297.6|4291.6|4291.7|4285.7|45
1733744400000|2024-12-09 11:40:00|4296.7|4290.7|4297.7|4291.7|4303.4|4297.4|4296.7|4290.7|34
1733744700000|2024-12-09 11:45:00|4297.4|4291.4|4303.9|4297.9|4303.9|4297.9|4296.4|4290.4|31
1733745000000|2024-12-09 11:50:00|4303.6|4297.6|4297.7|4291.7|4305.4|4299.4|4297.7|4291.7|32
1733745300000|2024-12-09 11:55:00|4295.5|4289.5|4294.4|4288.4|4295.7|4289.7|4290.4|4284.4|55
1733745600000|2024-12-09 12:00:00|4293.4|4287.4|4294.4|4288.4|4294.4|4288.4|4289.4|4283.4|7
1733745900000|2024-12-09 12:05:00|4293.9|4287.9|4293.4|4287.4|4294.4|4288.4|4291.4|4285.4|10
1733746200000|2024-12-09 12:10:00|4293.7|4287.7|4299.4|4293.4|4299.4|4293.4|4293.4|4287.4|268
1733746500000|2024-12-09 12:15:00|4299.7|4293.7|4302.4|4296.4|4303.4|4297.4|4299.4|4293.4|25
1733746800000|2024-12-09 12:20:00|4302.7|4296.7|4300.9|4294.9|4303.7|4297.7|4299.4|4293.4|18
1733747100000|2024-12-09 12:25:00|4300.4|4294.4|4300.4|4294.4|4302.4|4296.4|4299.9|4293.9|47
1733747400000|2024-12-09 12:30:00|4300.9|4294.9|4302.4|4296.4|4302.4|4296.4|4298.9|4292.9|58
1733747700000|2024-12-09 12:35:00|4302.7|4296.7|4302.9|4296.9|4302.9|4296.9|4299.9|4293.9|38
1733748000000|2024-12-09 12:40:00|4303.2|4297.2|4302.9|4296.9|4306.7|4300.7|4302.2|4296.2|17
1733748300000|2024-12-09 12:45:00|4302.4|4296.4|4305.4|4299.4|4305.9|4299.9|4300.4|4294.4|27
1733748600000|2024-12-09 12:50:00|4304.4|4298.4|4306.2|4300.2|4307.5|4301.5|4302.9|4296.9|303
1733748900000|2024-12-09 12:55:00|4305.4|4299.4|4316.7|4310.7|4317.7|4311.7|4304.9|4298.9|128
1733749200000|2024-12-09 13:00:00|4316.9|4310.9|4322.2|4316.2|4323.7|4317.7|4314.4|4308.4|187
1733749500000|2024-12-09 13:05:00|4322.5|4316.5|4322.7|4316.7|4328|4322|4316.4|4310.4|187
1733749800000|2024-12-09 13:10:00|4323|4317|4325.9|4319.9|4326.2|4320.2|4319|4313|128
1733750100000|2024-12-09 13:15:00|4326.2|4320.2|4322.7|4316.7|4328.2|4322.2|4320.2|4314.2|278
1733750400000|2024-12-09 13:20:00|4322.9|4316.9|4321.7|4315.7|4325.7|4319.7|4320.2|4314.2|67
1733750700000|2024-12-09 13:25:00|4321.9|4315.9|4325.7|4319.7|4328.4|4322.4|4321.4|4315.4|170
1733751000000|2024-12-09 13:30:00|4325.9|4319.9|4324.7|4318.7|4327.7|4321.7|4321.7|4315.7|99
1733751300000|2024-12-09 13:35:00|4325|4319|4322.1|4316.1|4326.5|4320.5|4320.2|4314.2|120
1733751600000|2024-12-09 13:40:00|4321.9|4315.9|4320.2|4314.2|4323.4|4317.4|4318.4|4312.4|328
1733754600000|2024-12-09 14:30:00|4328.5|4322.5|4304.6|4298.6|4329.7|4323.7|4294.3|4288.3|1995
1733754900000|2024-12-09 14:35:00|4304.3|4298.3|4294.1|4288.1|4314.4|4308.4|4286.8|4280.8|585
1733755200000|2024-12-09 14:40:00|4294.3|4288.3|4286.6|4280.6|4297.8|4291.8|4285.8|4279.8|735
1733755500000|2024-12-09 14:45:00|4286.8|4280.8|4307.1|4301.1|4307.4|4301.4|4286.8|4280.8|1096
1733755800000|2024-12-09 14:50:00|4308.1|4302.1|4294.4|4288.4|4314.4|4308.4|4293.4|4287.4|384
1733756100000|2024-12-09 14:55:00|4294.1|4288.1|4291.4|4285.4|4300.9|4294.9|4289.1|4283.1|326
1733756400000|2024-12-09 15:00:00|4292.1|4286.1|4277.9|4271.9|4293.4|4287.4|4271.9|4265.9|1407
1733756700000|2024-12-09 15:05:00|4277.6|4271.6|4275.9|4269.9|4279.6|4273.6|4268.3|4262.3|793
1733757000000|2024-12-09 15:10:00|4275.4|4269.4|4274.9|4268.9|4276.9|4270.9|4269.4|4263.4|308
1733757300000|2024-12-09 15:15:00|4274.4|4268.4|4288.9|4282.9|4291.2|4285.2|4272.1|4266.1|569
1733757600000|2024-12-09 15:20:00|4288.7|4282.7|4273.9|4267.9|4288.7|4282.7|4272.4|4266.4|542
1733757900000|2024-12-09 15:25:00|4273.7|4267.7|4274.4|4268.4|4278.4|4272.4|4269.4|4263.4|388
1733758200000|2024-12-09 15:30:00|4273.7|4267.7|4275.2|4269.2|4278.2|4272.2|4265.1|4259.1|657
1733758500000|2024-12-09 15:35:00|4275.5|4269.5|4273.7|4267.7|4281.2|4275.2|4271.5|4265.5|391
1733758800000|2024-12-09 15:40:00|4274.2|4268.2|4285.7|4279.7|4287.2|4281.2|4273.2|4267.2|823
1733759100000|2024-12-09 15:45:00|4285.5|4279.5|4278.7|4272.7|4286|4280|4274.7|4268.7|279
1733759400000|2024-12-09 15:50:00|4278|4272|4288.2|4282.2|4288.5|4282.5|4274.2|4268.2|581
1733759700000|2024-12-09 15:55:00|4288.5|4282.5|4278|4272|4288.7|4282.7|4277.7|4271.7|251
1733760000000|2024-12-09 16:00:00|4278.2|4272.2|4276.3|4270.3|4278.2|4272.2|4269|4263|323
1733760300000|2024-12-09 16:05:00|4276.5|4270.5|4281.8|4275.8|4282|4276|4274|4268|184
1733760600000|2024-12-09 16:10:00|4282|4276|4266.2|4260.2|4282|4276|4265.7|4259.7|473
1733760900000|2024-12-09 16:15:00|4265.7|4259.7|4267.5|4261.5|4270.5|4264.5|4262.9|4256.9|680
1733761200000|2024-12-09 16:20:00|4267|4261|4261.9|4255.9|4267.5|4261.5|4257.2|4251.2|624
1733761500000|2024-12-09 16:25:00|4261.5|4255.5|4267.7|4261.7|4268.2|4262.2|4259.5|4253.5|420
1733761800000|2024-12-09 16:30:00|4268|4262|4265.2|4259.2|4274.5|4268.5|4265.2|4259.2|836
1733762100000|2024-12-09 16:35:00|4265.5|4259.5|4258|4252|4265.7|4259.7|4255.7|4249.7|382
1733762400000|2024-12-09 16:40:00|4258.2|4252.2|4255.9|4249.9|4261|4255|4254.7|4248.7|230
1733762700000|2024-12-09 16:45:00|4255.5|4249.5|4260|4254|4262|4256|4251.7|4245.7|316
1733763000000|2024-12-09 16:50:00|4259.5|4253.5|4247.7|4241.7|4259.5|4253.5|4242.7|4236.7|417
1733763300000|2024-12-09 16:55:00|4247.2|4241.2|4248|4242|4250.7|4244.7|4243.7|4237.7|566
1733763600000|2024-12-09 17:00:00|4247.5|4241.5|4262.6|4256.6|4264.5|4258.5|4244.5|4238.5|824
1733763900000|2024-12-09 17:05:00|4262.9|4256.9|4266.8|4260.8|4268.6|4262.6|4256.8|4250.8|417
1733764200000|2024-12-09 17:10:00|4266.6|4260.6|4280.2|4274.2|4282.9|4276.9|4266.6|4260.6|467
1733764500000|2024-12-09 17:15:00|4280.4|4274.4|4281.2|4275.2|4284.7|4278.7|4278.4|4272.4|291
1733764800000|2024-12-09 17:20:00|4281.7|4275.7|4286.9|4280.9|4288.7|4282.7|4274.7|4268.7|342
1733765100000|2024-12-09 17:25:00|4286.7|4280.7|4281.2|4275.2|4289.1|4283.1|4279.4|4273.4|354
1733765400000|2024-12-09 17:30:00|4281.7|4275.7|4282.7|4276.7|4283.4|4277.4|4278.9|4272.9|216
1733765700000|2024-12-09 17:35:00|4282.4|4276.4|4288.4|4282.4|4291.9|4285.9|4279.7|4273.7|403
1733766000000|2024-12-09 17:40:00|4288.7|4282.7|4298|4292|4302.5|4296.5|4287.7|4281.7|604
1733766300000|2024-12-09 17:45:00|4297.2|4291.2|4291.2|4285.2|4298.2|4292.2|4290.7|4284.7|351
1733766600000|2024-12-09 17:50:00|4291|4285|4282.7|4276.7|4291.7|4285.7|4280.7|4274.7|361
1733766900000|2024-12-09 17:55:00|4283.2|4277.2|4289.2|4283.2|4291.7|4285.7|4280.9|4274.9|265
1733767200000|2024-12-09 18:00:00|4288.9|4282.9|4287.7|4281.7|4289.2|4283.2|4283.7|4277.7|306
1733767500000|2024-12-09 18:05:00|4288.2|4282.2|4278.7|4272.7|4290.8|4284.8|4277.7|4271.7|589
1733767800000|2024-12-09 18:10:00|4278.2|4272.2|4280.2|4274.2|4284.2|4278.2|4277.7|4271.7|319
1733768100000|2024-12-09 18:15:00|4280.5|4274.5|4276.7|4270.7|4281.7|4275.7|4275.7|4269.7|430
1733768400000|2024-12-09 18:20:00|4277.2|4271.2|4277.2|4271.2|4277.9|4271.9|4274.7|4268.7|126
1733768700000|2024-12-09 18:25:00|4277.5|4271.5|4273.7|4267.7|4278.7|4272.7|4272.7|4266.7|189
1733769000000|2024-12-09 18:30:00|4273.2|4267.2|4270.6|4264.6|4275.2|4269.2|4269.9|4263.9|168
1733769300000|2024-12-09 18:35:00|4270.4|4264.4|4267.1|4261.1|4270.9|4264.9|4267.1|4261.1|283
1733769600000|2024-12-09 18:40:00|4266.4|4260.4|4277.2|4271.2|4277.9|4271.9|4265.1|4259.1|329
1733769900000|2024-12-09 18:45:00|4277.4|4271.4|4286|4280|4286|4280|4274.4|4268.4|482
1733770200000|2024-12-09 18:50:00|4285.8|4279.8|4282.2|4276.2|4286.5|4280.5|4280.7|4274.7|394
1733770500000|2024-12-09 18:55:00|4282.5|4276.5|4282|4276|4285.5|4279.5|4279.7|4273.7|616
1733770800000|2024-12-09 19:00:00|4281.7|4275.7|4292.4|4286.4|4293.9|4287.9|4281|4275|1109
1733771100000|2024-12-09 19:05:00|4292.1|4286.1|4300.1|4294.1|4302.9|4296.9|4289.9|4283.9|940
1733771400000|2024-12-09 19:10:00|4300.4|4294.4|4290.6|4284.6|4305.1|4299.1|4288.9|4282.9|2948
1733771700000|2024-12-09 19:15:00|4290.9|4284.9|4286.9|4280.9|4294.4|4288.4|4285.9|4279.9|762
1733792400000|2024-12-10 01:00:00|4284.8|4278.8|4293.3|4287.3|4293.8|4287.8|4284.8|4278.8|166
1733792700000|2024-12-10 01:05:00|4292.8|4286.8|4292.1|4286.1|4296.1|4290.1|4290.8|4284.8|57
1733793000000|2024-12-10 01:10:00|4292.3|4286.3|4296.1|4290.1|4297.3|4291.3|4292.3|4286.3|28
1733793300000|2024-12-10 01:15:00|4296.5|4290.5|4297.1|4291.1|4298.1|4292.1|4296.1|4290.1|36
1733793600000|2024-12-10 01:20:00|4296.8|4290.8|4295.6|4289.6|4297.6|4291.6|4294.8|4288.8|56
1733793900000|2024-12-10 01:25:00|4295.8|4289.8|4297.1|4291.1|4297.8|4291.8|4293.8|4287.8|7
1733794200000|2024-12-10 01:30:00|4296.8|4290.8|4287.1|4281.1|4297.1|4291.1|4284.3|4278.3|31
1733794500000|2024-12-10 01:35:00|4286.8|4280.8|4277.3|4271.3|4288.8|4282.8|4276.3|4270.3|460
1733794800000|2024-12-10 01:40:00|4277.1|4271.1|4271.3|4265.3|4279.3|4273.3|4267.8|4261.8|94
1733795100000|2024-12-10 01:45:00|4270.6|4264.6|4269.3|4263.3|4270.8|4264.8|4266.3|4260.3|29
1733795400000|2024-12-10 01:50:00|4270|4264|4270.6|4264.6|4272.6|4266.6|4268.8|4262.8|324
1733795700000|2024-12-10 01:55:00|4270.8|4264.8|4273.3|4267.3|4273.6|4267.6|4268|4262|11
1733796000000|2024-12-10 02:00:00|4272.8|4266.8|4275.1|4269.1|4275.6|4269.6|4269.6|4263.6|5
1733796300000|2024-12-10 02:05:00|4275.6|4269.6|4279.3|4273.3|4279.3|4273.3|4274.1|4268.1|10
1733796600000|2024-12-10 02:10:00|4279.1|4273.1|4277.6|4271.6|4281.8|4275.8|4275.6|4269.6|16
1733796900000|2024-12-10 02:15:00|4277.3|4271.3|4278.1|4272.1|4279.6|4273.6|4276.6|4270.6|23
1733797200000|2024-12-10 02:20:00|4277.8|4271.8|4275.4|4269.4|4278.6|4272.6|4274.6|4268.6|14
1733797500000|2024-12-10 02:25:00|4275.6|4269.6|4273.6|4267.6|4275.6|4269.6|4270.6|4264.6|28
1733797800000|2024-12-10 02:30:00|4273.3|4267.3|4271.6|4265.6|4277.6|4271.6|4268.6|4262.6|24
1733798100000|2024-12-10 02:35:00|4271.8|4265.8|4269.6|4263.6|4276.1|4270.1|4268.6|4262.6|12
1733798400000|2024-12-10 02:40:00|4269.8|4263.8|4267.3|4261.3|4271.8|4265.8|4265.6|4259.6|20
1733798700000|2024-12-10 02:45:00|4266.6|4260.6|4260.3|4254.3|4267.3|4261.3|4259.1|4253.1|221
1733799000000|2024-12-10 02:50:00|4260.6|4254.6|4271.3|4265.3|4271.3|4265.3|4260.6|4254.6|44
1733799300000|2024-12-10 02:55:00|4271|4265|4276.3|4270.3|4279|4273|4269.3|4263.3|34
1733799600000|2024-12-10 03:00:00|4276|4270|4273|4267|4278|4272|4272|4266|34
1733799900000|2024-12-10 03:05:00|4273.5|4267.5|4273.3|4267.3|4276.3|4270.3|4273|4267|12
1733800200000|2024-12-10 03:10:00|4273.8|4267.8|4280.6|4274.6|4281.3|4275.3|4272.5|4266.5|24
1733800500000|2024-12-10 03:15:00|4280.8|4274.8|4280.1|4274.1|4282.3|4276.3|4277.6|4271.6|17
1733800800000|2024-12-10 03:20:00|4279.6|4273.6|4278.6|4272.6|4282.1|4276.1|4278.3|4272.3|6
1733801100000|2024-12-10 03:25:00|4278.3|4272.3|4278.6|4272.6|4280.6|4274.6|4277.3|4271.3|11
1733801400000|2024-12-10 03:30:00|4278.3|4272.3|4279.6|4273.6|4280.1|4274.1|4277.6|4271.6|13
1733801700000|2024-12-10 03:35:00|4279.3|4273.3|4279.1|4273.1|4279.6|4273.6|4278.3|4272.3|0
1733802000000|2024-12-10 03:40:00|4279.6|4273.6|4280.6|4274.6|4281.1|4275.1|4276.6|4270.6|6
1733802300000|2024-12-10 03:45:00|4280.3|4274.3|4278.6|4272.6|4280.3|4274.3|4278.6|4272.6|19
1733802600000|2024-12-10 03:50:00|4278.9|4272.9|4279.3|4273.3|4280.3|4274.3|4278.3|4272.3|7
1733802900000|2024-12-10 03:55:00|4278.6|4272.6|4274.1|4268.1|4278.6|4272.6|4273.1|4267.1|12
1733803200000|2024-12-10 04:00:00|4273.6|4267.6|4267.6|4261.6|4274.6|4268.6|4267.4|4261.4|20
1733803500000|2024-12-10 04:05:00|4267.2|4261.2|4266.6|4260.6|4268.6|4262.6|4265.1|4259.1|17
1733803800000|2024-12-10 04:10:00|4267.4|4261.4|4269.4|4263.4|4269.6|4263.6|4267.4|4261.4|14
1733804100000|2024-12-10 04:15:00|4269.1|4263.1|4268.4|4262.4|4270.9|4264.9|4268.4|4262.4|11
1733804400000|2024-12-10 04:20:00|4268.8|4262.8|4267.6|4261.6|4269.6|4263.6|4266.6|4260.6|11
1733804700000|2024-12-10 04:25:00|4267.9|4261.9|4267.4|4261.4|4269.1|4263.1|4265.4|4259.4|7
1733805000000|2024-12-10 04:30:00|4267.1|4261.1|4264.4|4258.4|4267.4|4261.4|4262.9|4256.9|58
1733805300000|2024-12-10 04:35:00|4264.6|4258.6|4264.4|4258.4|4273.4|4267.4|4264.1|4258.1|143
1733805600000|2024-12-10 04:40:00|4264.1|4258.1|4264.1|4258.1|4264.4|4258.4|4263.8|4257.8|17
1733805900000|2024-12-10 04:45:00|4264.4|4258.4|4265.7|4259.7|4267.4|4261.4|4264.1|4258.1|17
1733806200000|2024-12-10 04:50:00|4267.4|4261.4|4267.7|4261.7|4267.7|4261.7|4265.7|4259.7|10
1733806500000|2024-12-10 04:55:00|4267.4|4261.4|4264.4|4258.4|4267.4|4261.4|4264.4|4258.4|5
1733806800000|2024-12-10 05:00:00|4264.7|4258.7|4262.4|4256.4|4265.4|4259.4|4262.2|4256.2|12
1733807100000|2024-12-10 05:05:00|4262.7|4256.7|4260.7|4254.7|4263.2|4257.2|4259.4|4253.4|21
1733807400000|2024-12-10 05:10:00|4260.4|4254.4|4261.6|4255.6|4262.4|4256.4|4260.4|4254.4|4
1733807700000|2024-12-10 05:15:00|4262.2|4256.2|4260.1|4254.1|4262.4|4256.4|4259.9|4253.9|8
1733808000000|2024-12-10 05:20:00|4260.4|4254.4|4261.4|4255.4|4261.4|4255.4|4260.4|4254.4|6
1733808300000|2024-12-10 05:25:00|4260.4|4254.4|4253.2|4247.2|4260.4|4254.4|4253.2|4247.2|81
1733808600000|2024-12-10 05:30:00|4253.4|4247.4|4252.9|4246.9|4254.6|4248.6|4247.6|4241.6|83
1733808900000|2024-12-10 05:35:00|4253.1|4247.1|4254.1|4248.1|4254.6|4248.6|4252.6|4246.6|8
1733809200000|2024-12-10 05:40:00|4253.9|4247.9|4251.1|4245.1|4255.1|4249.1|4251.1|4245.1|18
1733809500000|2024-12-10 05:45:00|4250.4|4244.4|4250.1|4244.1|4252.1|4246.1|4249.6|4243.6|21
1733809800000|2024-12-10 05:50:00|4250.6|4244.6|4249.1|4243.1|4252.1|4246.1|4249.1|4243.1|32
1733810100000|2024-12-10 05:55:00|4248.9|4242.9|4253.4|4247.4|4254.4|4248.4|4248.1|4242.1|22
1733810400000|2024-12-10 06:00:00|4253.7|4247.7|4250.2|4244.2|4256|4250|4248.1|4242.1|17
1733810700000|2024-12-10 06:05:00|4250.4|4244.4|4248.1|4242.1|4251.1|4245.1|4246.2|4240.2|44
1733811000000|2024-12-10 06:10:00|4248.4|4242.4|4247.1|4241.1|4248.6|4242.6|4246.7|4240.7|15
1733811300000|2024-12-10 06:15:00|4246.9|4240.9|4250.1|4244.1|4250.9|4244.9|4246.4|4240.4|27
1733811600000|2024-12-10 06:20:00|4250.4|4244.4|4252.2|4246.2|4252.9|4246.9|4249.1|4243.1|12
1733811900000|2024-12-10 06:25:00|4252.4|4246.4|4251.7|4245.7|4252.4|4246.4|4247.7|4241.7|12
1733812200000|2024-12-10 06:30:00|4251.4|4245.4|4246|4240|4251.7|4245.7|4245.8|4239.8|193
1733812500000|2024-12-10 06:35:00|4245.8|4239.8|4251.3|4245.3|4252.3|4246.3|4245.8|4239.8|44
1733812800000|2024-12-10 06:40:00|4251|4245|4243|4237|4252|4246|4243|4237|68
1733813100000|2024-12-10 06:45:00|4243.7|4237.7|4240.2|4234.2|4245|4239|4240.2|4234.2|39
1733813400000|2024-12-10 06:50:00|4241.5|4235.5|4247|4241|4248.5|4242.5|4240.2|4234.2|40
1733813700000|2024-12-10 06:55:00|4246.7|4240.7|4246.7|4240.7|4247.2|4241.2|4245.7|4239.7|27
1733814000000|2024-12-10 07:00:00|4246.5|4240.5|4247.2|4241.2|4247.2|4241.2|4244.7|4238.7|9
1733814300000|2024-12-10 07:05:00|4247.4|4241.4|4244.7|4238.7|4247.7|4241.7|4242.5|4236.5|34
1733814600000|2024-12-10 07:10:00|4245|4239|4245|4239|4247|4241|4244.7|4238.7|38
1733814900000|2024-12-10 07:15:00|4244.7|4238.7|4244.5|4238.5|4245.3|4239.3|4243.7|4237.7|3
1733815200000|2024-12-10 07:20:00|4244.8|4238.8|4246.3|4240.3|4246.7|4240.7|4244.3|4238.3|4
1733815500000|2024-12-10 07:25:00|4247.2|4241.2|4247.2|4241.2|4247.7|4241.7|4247.2|4241.2|8
1733815800000|2024-12-10 07:30:00|4245.5|4239.5|4244.5|4238.5|4245.7|4239.7|4243.7|4237.7|68
1733816100000|2024-12-10 07:35:00|4244.7|4238.7|4246.7|4240.7|4247.5|4241.5|4244.5|4238.5|33
1733816400000|2024-12-10 07:40:00|4246.5|4240.5|4245.2|4239.2|4246.8|4240.8|4245|4239|18
1733816700000|2024-12-10 07:45:00|4244.7|4238.7|4246.7|4240.7|4246.7|4240.7|4243.2|4237.2|14
1733817000000|2024-12-10 07:50:00|4247|4241|4246|4240|4247.3|4241.3|4245|4239|12
1733817300000|2024-12-10 07:55:00|4246.3|4240.3|4244.3|4238.3|4246.3|4240.3|4243.8|4237.8|13
1733817600000|2024-12-10 08:00:00|4244.5|4238.5|4246.5|4240.5|4247.8|4241.8|4244.5|4238.5|63
1733817900000|2024-12-10 08:05:00|4246|4240|4243.3|4237.3|4246|4240|4237|4231|82
1733818200000|2024-12-10 08:10:00|4243|4237|4237.5|4231.5|4243|4237|4235.5|4229.5|74
1733818500000|2024-12-10 08:15:00|4237.3|4231.3|4232.8|4226.8|4242.3|4236.3|4231.4|4225.4|116
1733818800000|2024-12-10 08:20:00|4233.3|4227.3|4236.1|4230.1|4239.9|4233.9|4233|4227|85
1733819100000|2024-12-10 08:25:00|4235.6|4229.6|4232.6|4226.6|4236.6|4230.6|4231.6|4225.6|51
1733819400000|2024-12-10 08:30:00|4232.3|4226.3|4233.1|4227.1|4234.4|4228.4|4231.1|4225.1|51
1733819700000|2024-12-10 08:35:00|4232.9|4226.9|4230.1|4224.1|4233.4|4227.4|4227.1|4221.1|117
1733820000000|2024-12-10 08:40:00|4229.9|4223.9|4226.1|4220.1|4230.9|4224.9|4225.3|4219.3|92
1733820300000|2024-12-10 08:45:00|4225.9|4219.9|4223.1|4217.1|4227.4|4221.4|4222.9|4216.9|140
1733820600000|2024-12-10 08:50:00|4223.6|4217.6|4218.8|4212.8|4223.9|4217.9|4218.8|4212.8|141
1733820900000|2024-12-10 08:55:00|4217.8|4211.8|4223.8|4217.8|4225.6|4219.6|4217.8|4211.8|322
1733821200000|2024-12-10 09:00:00|4224.3|4218.3|4220.8|4214.8|4228.3|4222.3|4220.8|4214.8|89
1733821500000|2024-12-10 09:05:00|4221.1|4215.1|4220.6|4214.6|4223.8|4217.8|4219.1|4213.1|58
1733821800000|2024-12-10 09:10:00|4220.8|4214.8|4224.6|4218.6|4228.1|4222.1|4220.6|4214.6|33
1733822100000|2024-12-10 09:15:00|4224.8|4218.8|4224.3|4218.3|4225.1|4219.1|4219.8|4213.8|44
1733822400000|2024-12-10 09:20:00|4224.1|4218.1|4226.1|4220.1|4226.1|4220.1|4222.3|4216.3|18
1733822700000|2024-12-10 09:25:00|4225.8|4219.8|4227.1|4221.1|4228.9|4222.9|4224.6|4218.6|130
1733823000000|2024-12-10 09:30:00|4227.9|4221.9|4214.6|4208.6|4228.6|4222.6|4214.6|4208.6|230
1733823300000|2024-12-10 09:35:00|4214.9|4208.9|4211.6|4205.6|4215.1|4209.1|4209.6|4203.6|157
1733823600000|2024-12-10 09:40:00|4211.4|4205.4|4210.6|4204.6|4213.4|4207.4|4210.3|4204.3|306
1733823900000|2024-12-10 09:45:00|4211|4205|4214.8|4208.8|4214.8|4208.8|4210.3|4204.3|90
1733824200000|2024-12-10 09:50:00|4214.5|4208.5|4214.6|4208.6|4215.9|4209.9|4211.6|4205.6|50
1733824500000|2024-12-10 09:55:00|4214.8|4208.8|4220.4|4214.4|4220.9|4214.9|4214.6|4208.6|177
1733824800000|2024-12-10 10:00:00|4220.6|4214.6|4217|4211|4225.1|4219.1|4217|4211|183
1733825100000|2024-12-10 10:05:00|4216.8|4210.8|4220.8|4214.8|4221.4|4215.4|4215.3|4209.3|53
1733825400000|2024-12-10 10:10:00|4220.4|4214.4|4225.4|4219.4|4227.4|4221.4|4218.9|4212.9|175
1733825700000|2024-12-10 10:15:00|4225.1|4219.1|4223.6|4217.6|4225.4|4219.4|4223.1|4217.1|28
1733826000000|2024-12-10 10:20:00|4223.9|4217.9|4226.9|4220.9|4230.1|4224.1|4223.4|4217.4|107
1733826300000|2024-12-10 10:25:00|4226.6|4220.6|4222.4|4216.4|4227.1|4221.1|4221.7|4215.7|109
1733826600000|2024-12-10 10:30:00|4222.2|4216.2|4223.4|4217.4|4224.9|4218.9|4222.2|4216.2|8
1733826900000|2024-12-10 10:35:00|4222.7|4216.7|4226.4|4220.4|4226.4|4220.4|4222.4|4216.4|54
1733827200000|2024-12-10 10:40:00|4226.2|4220.2|4224.1|4218.1|4226.4|4220.4|4222.1|4216.1|11
1733827500000|2024-12-10 10:45:00|4224.4|4218.4|4225.4|4219.4|4226.1|4220.1|4223.6|4217.6|14
1733827800000|2024-12-10 10:50:00|4225.9|4219.9|4223.6|4217.6|4226.4|4220.4|4223.3|4217.3|14
1733828100000|2024-12-10 10:55:00|4224.1|4218.1|4222.6|4216.6|4224.4|4218.4|4221.6|4215.6|8
1733828400000|2024-12-10 11:00:00|4222.1|4216.1|4220.6|4214.6|4222.1|4216.1|4218.6|4212.6|34
1733828700000|2024-12-10 11:05:00|4220.4|4214.4|4223.9|4217.9|4224.6|4218.6|4220.1|4214.1|25
1733829000000|2024-12-10 11:10:00|4223.1|4217.1|4222.1|4216.1|4223.6|4217.6|4220.1|4214.1|71
1733829300000|2024-12-10 11:15:00|4221.7|4215.7|4225.9|4219.9|4227.1|4221.1|4220.1|4214.1|55
1733829600000|2024-12-10 11:20:00|4225.6|4219.6|4224.4|4218.4|4226.1|4220.1|4223.9|4217.9|21
1733829900000|2024-12-10 11:25:00|4224.1|4218.1|4226.9|4220.9|4227.9|4221.9|4223.9|4217.9|27
1733830200000|2024-12-10 11:30:00|4226.6|4220.6|4226.1|4220.1|4227.9|4221.9|4226.1|4220.1|21
1733830500000|2024-12-10 11:35:00|4225.9|4219.9|4227.9|4221.9|4228.1|4222.1|4225.1|4219.1|33
1733830800000|2024-12-10 11:40:00|4228.1|4222.1|4226.4|4220.4|4228.1|4222.1|4226.4|4220.4|16
1733831100000|2024-12-10 11:45:00|4226.9|4220.9|4224.4|4218.4|4227.1|4221.1|4224.1|4218.1|34
1733831400000|2024-12-10 11:50:00|4224.1|4218.1|4224.4|4218.4|4225.4|4219.4|4224.1|4218.1|26
1733831700000|2024-12-10 11:55:00|4224.9|4218.9|4224.9|4218.9|4225.4|4219.4|4222.4|4216.4|153
1733832000000|2024-12-10 12:00:00|4225.2|4219.2|4229.2|4223.2|4229.2|4223.2|4221.6|4215.6|104
1733832300000|2024-12-10 12:05:00|4228.9|4222.9|4229.2|4223.2|4229.2|4223.2|4227.7|4221.7|33
1733832600000|2024-12-10 12:10:00|4229.4|4223.4|4229.4|4223.4|4229.9|4223.9|4227.9|4221.9|12
1733832900000|2024-12-10 12:15:00|4229.2|4223.2|4228.2|4222.2|4230.1|4224.1|4227.2|4221.2|39
1733833200000|2024-12-10 12:20:00|4227.7|4221.7|4221.9|4215.9|4228.9|4222.9|4220.9|4214.9|54
1733833500000|2024-12-10 12:25:00|4221.7|4215.7|4221.2|4215.2|4223.2|4217.2|4218.9|4212.9|88
1733833800000|2024-12-10 12:30:00|4220.7|4214.7|4221.2|4215.2|4223.9|4217.9|4220.7|4214.7|35
1733834100000|2024-12-10 12:35:00|4221.4|4215.4|4226.2|4220.2|4226.2|4220.2|4221.4|4215.4|19
1733834400000|2024-12-10 12:40:00|4225.4|4219.4|4227.2|4221.2|4227.9|4221.9|4224.4|4218.4|176
1733834700000|2024-12-10 12:45:00|4227.4|4221.4|4232|4226|4232.2|4226.2|4227.2|4221.2|57
1733835000000|2024-12-10 12:50:00|4232.7|4226.7|4238.2|4232.2|4238.2|4232.2|4231.2|4225.2|92
1733835300000|2024-12-10 12:55:00|4238.7|4232.7|4240.7|4234.7|4241.2|4235.2|4238.7|4232.7|38
1733835600000|2024-12-10 13:00:00|4240.5|4234.5|4234|4228|4244.2|4238.2|4233|4227|166
1733835900000|2024-12-10 13:05:00|4235|4229|4234.5|4228.5|4236.5|4230.5|4226.7|4220.7|235
1733836200000|2024-12-10 13:10:00|4234.7|4228.7|4234.5|4228.5|4236.2|4230.2|4228.7|4222.7|73
1733836500000|2024-12-10 13:15:00|4234.7|4228.7|4227.2|4221.2|4234.7|4228.7|4227.2|4221.2|153
1733836800000|2024-12-10 13:20:00|4227.7|4221.7|4228.4|4222.4|4234.2|4228.2|4227.5|4221.5|145
1733837100000|2024-12-10 13:25:00|4228.2|4222.2|4226.9|4220.9|4231.4|4225.4|4225.9|4219.9|95
1733837400000|2024-12-10 13:30:00|4226.7|4220.7|4232.2|4226.2|4236.2|4230.2|4225.7|4219.7|258
1733837700000|2024-12-10 13:35:00|4231.9|4225.9|4238.2|4232.2|4238.9|4232.9|4231.9|4225.9|362
1733838000000|2024-12-10 13:40:00|4237.9|4231.9|4234.7|4228.7|4240.2|4234.2|4234.2|4228.2|186
1733841000000|2024-12-10 14:30:00|4240|4234|4246|4240|4251.5|4245.5|4237.2|4231.2|1431
1733841300000|2024-12-10 14:35:00|4246.5|4240.5|4249.3|4243.3|4258.8|4252.8|4245|4239|895
1733841600000|2024-12-10 14:40:00|4249.5|4243.5|4261|4255|4262.6|4256.6|4244.5|4238.5|1487
1733841900000|2024-12-10 14:45:00|4261.5|4255.5|4259|4253|4268.7|4262.7|4257.5|4251.5|827
1733842200000|2024-12-10 14:50:00|4260|4254|4265.6|4259.6|4266.6|4260.6|4255.6|4249.6|421
1733842500000|2024-12-10 14:55:00|4266.6|4260.6|4275.6|4269.6|4276|4270|4262.6|4256.6|717
1733842800000|2024-12-10 15:00:00|4276.6|4270.6|4280.1|4274.1|4280.6|4274.6|4268.6|4262.6|499
1733843100000|2024-12-10 15:05:00|4280.6|4274.6|4283.3|4277.3|4293.1|4287.1|4279.8|4273.8|1654
1733843400000|2024-12-10 15:10:00|4283.6|4277.6|4281.1|4275.1|4283.6|4277.6|4277.6|4271.6|424
1733843700000|2024-12-10 15:15:00|4280.1|4274.1|4275.3|4269.3|4282.1|4276.1|4273.8|4267.8|555
1733844000000|2024-12-10 15:20:00|4275.6|4269.6|4275.3|4269.3|4276.3|4270.3|4273.1|4267.1|272
1733844300000|2024-12-10 15:25:00|4275.8|4269.8|4273.1|4267.1|4276.1|4270.1|4270.1|4264.1|326
1733844600000|2024-12-10 15:30:00|4273.3|4267.3|4281.1|4275.1|4288.8|4282.8|4273.1|4267.1|763
1733844900000|2024-12-10 15:35:00|4282.8|4276.8|4282.1|4276.1|4283.1|4277.1|4279.1|4273.1|553
1733845200000|2024-12-10 15:40:00|4282.3|4276.3|4283.1|4277.1|4287.6|4281.6|4281.1|4275.1|1456
1733845500000|2024-12-10 15:45:00|4283.4|4277.4|4281.6|4275.6|4287.1|4281.1|4280.1|4274.1|753
1733845800000|2024-12-10 15:50:00|4282.1|4276.1|4276.6|4270.6|4285.1|4279.1|4270.4|4264.4|352
1733846100000|2024-12-10 15:55:00|4276.4|4270.4|4276.1|4270.1|4277.1|4271.1|4271.6|4265.6|949
1733846400000|2024-12-10 16:00:00|4275.8|4269.8|4274.3|4268.3|4279.1|4273.1|4271.6|4265.6|358
1733846700000|2024-12-10 16:05:00|4274.6|4268.6|4284.6|4278.6|4284.8|4278.8|4274.3|4268.3|423
1733847000000|2024-12-10 16:10:00|4285.3|4279.3|4287.1|4281.1|4289.1|4283.1|4283.6|4277.6|327
1733847300000|2024-12-10 16:15:00|4287.3|4281.3|4277.6|4271.6|4287.6|4281.6|4276.3|4270.3|593
1733847600000|2024-12-10 16:20:00|4277.9|4271.9|4277.6|4271.6|4282.1|4276.1|4275.6|4269.6|247
1733847900000|2024-12-10 16:25:00|4277.1|4271.1|4285.9|4279.9|4289.4|4283.4|4275.6|4269.6|573
1733848200000|2024-12-10 16:30:00|4286.4|4280.4|4292.6|4286.6|4293.6|4287.6|4284.9|4278.9|518
1733848500000|2024-12-10 16:35:00|4292.9|4286.9|4285.9|4279.9|4293.4|4287.4|4284.6|4278.6|221
1733848800000|2024-12-10 16:40:00|4286.1|4280.1|4281.9|4275.9|4290.1|4284.1|4281.2|4275.2|170
1733849100000|2024-12-10 16:45:00|4281.6|4275.6|4276.2|4270.2|4284.4|4278.4|4273.2|4267.2|608
1733849400000|2024-12-10 16:50:00|4277.9|4271.9|4276.6|4270.6|4280.6|4274.6|4276.2|4270.2|473
1733849700000|2024-12-10 16:55:00|4276.9|4270.9|4283.4|4277.4|4289.2|4283.2|4276.4|4270.4|486
1733850000000|2024-12-10 17:00:00|4284.9|4278.9|4279.1|4273.1|4300.1|4294.1|4276.7|4270.7|755
1733850300000|2024-12-10 17:05:00|4278.8|4272.8|4274.6|4268.6|4283.4|4277.4|4267.9|4261.9|620
1733850600000|2024-12-10 17:10:00|4274.4|4268.4|4272.2|4266.2|4283.2|4277.2|4272.2|4266.2|341
1733850900000|2024-12-10 17:15:00|4270.7|4264.7|4282.4|4276.4|4285.4|4279.4|4266.1|4260.1|580
1733851200000|2024-12-10 17:20:00|4281.9|4275.9|4285.9|4279.9|4291.2|4285.2|4281.4|4275.4|516
1733851500000|2024-12-10 17:25:00|4286.1|4280.1|4277.4|4271.4|4297.6|4291.6|4276.9|4270.9|729
1733851800000|2024-12-10 17:30:00|4278.4|4272.4|4272.9|4266.9|4278.4|4272.4|4272.4|4266.4|269
1733852100000|2024-12-10 17:35:00|4273.1|4267.1|4273.6|4267.6|4276.6|4270.6|4270.4|4264.4|142
1733852400000|2024-12-10 17:40:00|4273.4|4267.4|4269.6|4263.6|4280.9|4274.9|4267.9|4261.9|279
1733852700000|2024-12-10 17:45:00|4269.3|4263.3|4273.1|4267.1|4275.1|4269.1|4268.9|4262.9|257
1733853000000|2024-12-10 17:50:00|4272.6|4266.6|4271.9|4265.9|4273.1|4267.1|4269.6|4263.6|314
1733853300000|2024-12-10 17:55:00|4271.6|4265.6|4270.4|4264.4|4271.9|4265.9|4266.1|4260.1|381
1733853600000|2024-12-10 18:00:00|4270.6|4264.6|4277.4|4271.4|4283.4|4277.4|4270.4|4264.4|487
1733853900000|2024-12-10 18:05:00|4277.6|4271.6|4280.9|4274.9|4281.4|4275.4|4277.6|4271.6|533
1733854200000|2024-12-10 18:10:00|4280.7|4274.7|4288.4|4282.4|4292.2|4286.2|4280.7|4274.7|745
1733854500000|2024-12-10 18:15:00|4288.7|4282.7|4289.4|4283.4|4292.9|4286.9|4287.4|4281.4|315
1733854800000|2024-12-10 18:20:00|4289.2|4283.2|4289.7|4283.7|4293.7|4287.7|4285.7|4279.7|253
1733855100000|2024-12-10 18:25:00|4289.4|4283.4|4291.2|4285.2|4292.4|4286.4|4288.4|4282.4|270
1733855400000|2024-12-10 18:30:00|4290.9|4284.9|4294.9|4288.9|4297.7|4291.7|4289.4|4283.4|454
1733855700000|2024-12-10 18:35:00|4294.4|4288.4|4291.4|4285.4|4299.2|4293.2|4290.7|4284.7|483
1733856000000|2024-12-10 18:40:00|4290.9|4284.9|4286.4|4280.4|4292.4|4286.4|4280.2|4274.2|475
1733856300000|2024-12-10 18:45:00|4286.9|4280.9|4292.2|4286.2|4294.2|4288.2|4286.2|4280.2|346
1733856600000|2024-12-10 18:50:00|4291.9|4285.9|4287.7|4281.7|4293.7|4287.7|4285.7|4279.7|284
1733856900000|2024-12-10 18:55:00|4287.4|4281.4|4289.2|4283.2|4292.4|4286.4|4284.7|4278.7|540
1733857200000|2024-12-10 19:00:00|4289.7|4283.7|4285.5|4279.5|4291.7|4285.7|4284.2|4278.2|334
1733857500000|2024-12-10 19:05:00|4285.8|4279.8|4283|4277|4287.2|4281.2|4280.2|4274.2|351
1733857800000|2024-12-10 19:10:00|4282.8|4276.8|4284.2|4278.2|4289.2|4283.2|4276.2|4270.2|2699
1733858100000|2024-12-10 19:15:00|4283.5|4277.5|4284.2|4278.2|4286.7|4280.7|4280.7|4274.7|1394
1733878800000|2024-12-11 01:00:00|4283.3|4277.3|4292.6|4286.6|4296.8|4290.8|4282.8|4276.8|190
1733879100000|2024-12-11 01:05:00|4292.3|4286.3|4290.4|4284.4|4295.6|4289.6|4288.9|4282.9|27
1733879400000|2024-12-11 01:10:00|4290.6|4284.6|4292.9|4286.9|4293.1|4287.1|4288.6|4282.6|73
1733879700000|2024-12-11 01:15:00|4293.1|4287.1|4302.4|4296.4|4303.6|4297.6|4293.1|4287.1|132
1733880000000|2024-12-11 01:20:00|4302.6|4296.6|4309.9|4303.9|4309.9|4303.9|4300.2|4294.2|69
1733880300000|2024-12-11 01:25:00|4309.6|4303.6|4304.4|4298.4|4309.6|4303.6|4301.4|4295.4|35
1733880600000|2024-12-11 01:30:00|4303.9|4297.9|4308.4|4302.4|4308.9|4302.9|4301.9|4295.9|21
1733880900000|2024-12-11 01:35:00|4308.7|4302.7|4316.9|4310.9|4317.6|4311.6|4308.4|4302.4|145
1733881200000|2024-12-11 01:40:00|4316.7|4310.7|4316.6|4310.6|4317.9|4311.9|4311.6|4305.6|114
1733881500000|2024-12-11 01:45:00|4316.9|4310.9|4316.6|4310.6|4317.9|4311.9|4314.9|4308.9|29
1733881800000|2024-12-11 01:50:00|4316.4|4310.4|4316.9|4310.9|4317.9|4311.9|4315.4|4309.4|17
1733882100000|2024-12-11 01:55:00|4316.6|4310.6|4314.9|4308.9|4316.9|4310.9|4313.1|4307.1|35
1733882400000|2024-12-11 02:00:00|4314.4|4308.4|4312.6|4306.6|4315.6|4309.6|4311.9|4305.9|27
1733882700000|2024-12-11 02:05:00|4312.9|4306.9|4317.6|4311.6|4317.9|4311.9|4312.9|4306.9|17
1733883000000|2024-12-11 02:10:00|4317.4|4311.4|4317.9|4311.9|4318.6|4312.6|4314.6|4308.6|17
1733883300000|2024-12-11 02:15:00|4317.6|4311.6|4316.9|4310.9|4317.6|4311.6|4315.6|4309.6|8
1733883600000|2024-12-11 02:20:00|4316.6|4310.6|4316.7|4310.7|4317.7|4311.7|4315.4|4309.4|14
1733883900000|2024-12-11 02:25:00|4316.4|4310.4|4317.7|4311.7|4317.7|4311.7|4316.4|4310.4|2
1733884200000|2024-12-11 02:30:00|4318.1|4312.1|4310.9|4304.9|4318.1|4312.1|4306.9|4300.9|38
1733884500000|2024-12-11 02:35:00|4311.4|4305.4|4310.7|4304.7|4314.4|4308.4|4304.9|4298.9|31
1733884800000|2024-12-11 02:40:00|4310.4|4304.4|4307.9|4301.9|4311.2|4305.2|4302.9|4296.9|23
1733885100000|2024-12-11 02:45:00|4307.7|4301.7|4304.4|4298.4|4310.7|4304.7|4303.4|4297.4|19
1733885400000|2024-12-11 02:50:00|4303.9|4297.9|4309.9|4303.9|4310.2|4304.2|4303.7|4297.7|6
1733885700000|2024-12-11 02:55:00|4310.4|4304.4|4306.7|4300.7|4310.4|4304.4|4306.7|4300.7|8
1733886000000|2024-12-11 03:00:00|4306.9|4300.9|4305.4|4299.4|4309.9|4303.9|4304.4|4298.4|4
1733886300000|2024-12-11 03:05:00|4304.4|4298.4|4306.4|4300.4|4308.4|4302.4|4303.9|4297.9|4
1733886600000|2024-12-11 03:10:00|4305.9|4299.9|4300.7|4294.7|4307.2|4301.2|4300.7|4294.7|88
1733886900000|2024-12-11 03:15:00|4300.9|4294.9|4300.7|4294.7|4304.7|4298.7|4300.4|4294.4|51
1733887200000|2024-12-11 03:20:00|4300.9|4294.9|4296.7|4290.7|4300.9|4294.9|4296.7|4290.7|53
1733887500000|2024-12-11 03:25:00|4296.9|4290.9|4294.4|4288.4|4297.7|4291.7|4292.7|4286.7|48
1733887800000|2024-12-11 03:30:00|4293.7|4287.7|4288.9|4282.9|4294.7|4288.7|4288.9|4282.9|45
1733888100000|2024-12-11 03:35:00|4289.2|4283.2|4296.7|4290.7|4297.4|4291.4|4289.2|4283.2|20
1733888400000|2024-12-11 03:40:00|4295.7|4289.7|4296.4|4290.4|4296.7|4290.7|4292.4|4286.4|87
1733888700000|2024-12-11 03:45:00|4296|4290|4297.4|4291.4|4297.4|4291.4|4294.9|4288.9|5
1733889000000|2024-12-11 03:50:00|4297|4291|4299.4|4293.4|4300.7|4294.7|4295.9|4289.9|13
1733889300000|2024-12-11 03:55:00|4299.2|4293.2|4299.5|4293.5|4300.7|4294.7|4298.4|4292.4|13
1733889600000|2024-12-11 04:00:00|4299|4293|4299.9|4293.9|4300.7|4294.7|4298.7|4292.7|13
1733889900000|2024-12-11 04:05:00|4300.2|4294.2|4300.5|4294.5|4302.7|4296.7|4299.7|4293.7|12
1733890200000|2024-12-11 04:10:00|4301|4295|4296.5|4290.5|4301|4295|4293.4|4287.4|13
1733890500000|2024-12-11 04:15:00|4296.7|4290.7|4296.4|4290.4|4296.7|4290.7|4295|4289|5
1733890800000|2024-12-11 04:20:00|4296.2|4290.2|4296.7|4290.7|4297.4|4291.4|4294.5|4288.5|9
1733891100000|2024-12-11 04:25:00|4297|4291|4298|4292|4298.7|4292.7|4296.7|4290.7|4
1733891400000|2024-12-11 04:30:00|4298.2|4292.2|4298|4292|4299|4293|4297.4|4291.4|4
1733891700000|2024-12-11 04:35:00|4297.7|4291.7|4295.7|4289.7|4297.7|4291.7|4295.7|4289.7|3
1733892000000|2024-12-11 04:40:00|4296|4290|4296.2|4290.2|4296.2|4290.2|4295|4289|1
1733892300000|2024-12-11 04:45:00|4296|4290|4295.2|4289.2|4296.7|4290.7|4290.2|4284.2|5
1733892600000|2024-12-11 04:50:00|4295.5|4289.5|4297|4291|4297|4291|4295.5|4289.5|4
1733892900000|2024-12-11 04:55:00|4296.7|4290.7|4297|4291|4297|4291|4296|4290|2
1733893200000|2024-12-11 05:00:00|4296.7|4290.7|4298|4292|4298.5|4292.5|4296.7|4290.7|19
1733893500000|2024-12-11 05:05:00|4297.5|4291.5|4297|4291|4298.5|4292.5|4297|4291|6
1733893800000|2024-12-11 05:10:00|||||||||3
1733894100000|2024-12-11 05:15:00|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|3
1733894400000|2024-12-11 05:20:00|4298.2|4292.2|4298.5|4292.5|4298.5|4292.5|4298.2|4292.2|7
1733894700000|2024-12-11 05:25:00|4297.7|4291.7|4299|4293|4299.7|4293.7|4297.5|4291.5|9
1733895000000|2024-12-11 05:30:00|4299.5|4293.5|4301.5|4295.5|4301.5|4295.5|4297.7|4291.7|12
1733895300000|2024-12-11 05:35:00|4301.2|4295.2|4303|4297|4306.5|4300.5|4301.2|4295.2|29
1733895600000|2024-12-11 05:40:00|4302.7|4296.7|4305.7|4299.7|4306|4300|4302.7|4296.7|11
1733895900000|2024-12-11 05:45:00|4305.5|4299.5|4305.7|4299.7|4305.7|4299.7|4304|4298|9
1733896200000|2024-12-11 05:50:00|4305.5|4299.5|4310.7|4304.7|4310.7|4304.7|4305|4299|21
1733896500000|2024-12-11 05:55:00|4310.5|4304.5|4315|4309|4315.8|4309.8|4309.2|4303.2|26
1733896800000|2024-12-11 06:00:00|4314.8|4308.8|4315|4309|4316.8|4310.8|4313.8|4307.8|7
1733897100000|2024-12-11 06:05:00|4315.3|4309.3|4314|4308|4317|4311|4314|4308|13
1733897400000|2024-12-11 06:10:00|4313.8|4307.8|4313.8|4307.8|4314.5|4308.5|4312.5|4306.5|3
1733897700000|2024-12-11 06:15:00|4313.3|4307.3|4307.3|4301.3|4313.8|4307.8|4307.3|4301.3|5
1733898000000|2024-12-11 06:20:00|4307|4301|4305.8|4299.8|4307.8|4301.8|4305|4299|6
1733898300000|2024-12-11 06:25:00|4305.5|4299.5|4307.8|4301.8|4308.8|4302.8|4305|4299|7
1733898600000|2024-12-11 06:30:00|4307.5|4301.5|4312|4306|4314|4308|4305|4299|12
1733898900000|2024-12-11 06:35:00|4311|4305|4308|4302|4312.3|4306.3|4306|4300|0
1733899200000|2024-12-11 06:40:00|4308.3|4302.3|4304.5|4298.5|4309.3|4303.3|4303.8|4297.8|5
1733899500000|2024-12-11 06:45:00|4304.3|4298.3|4305|4299|4307|4301|4304|4298|8
1733899800000|2024-12-11 06:50:00|4304.5|4298.5|4310|4304|4311|4305|4302.8|4296.8|9
1733900100000|2024-12-11 06:55:00|4310.3|4304.3|4316.8|4310.8|4317|4311|4310.3|4304.3|25
1733900400000|2024-12-11 07:00:00|4317|4311|4309|4303|4317|4311|4308.8|4302.8|59
1733900700000|2024-12-11 07:05:00|4309.3|4303.3|4295|4289|4310.3|4304.3|4295|4289|63
1733901000000|2024-12-11 07:10:00|4295.3|4289.3|4289|4283|4295.3|4289.3|4287.8|4281.8|36
1733901300000|2024-12-11 07:15:00|4289.8|4283.8|4284|4278|4290.8|4284.8|4282.5|4276.5|29
1733901600000|2024-12-11 07:20:00|4282.7|4276.7|4281.1|4275.1|4284.8|4278.8|4279.1|4273.1|65
1733901900000|2024-12-11 07:25:00|4281.6|4275.6|4276.8|4270.8|4281.6|4275.6|4276.6|4270.6|18
1733902200000|2024-12-11 07:30:00|4277.1|4271.1|4274.3|4268.3|4277.8|4271.8|4272.8|4266.8|21
1733902500000|2024-12-11 07:35:00|4274.1|4268.1|4268|4262|4274.6|4268.6|4267.6|4261.6|63
1733902800000|2024-12-11 07:40:00|4267|4261|4263|4257|4268|4262|4261.8|4255.8|64
1733903100000|2024-12-11 07:45:00|4265|4259|4255|4249|4267.8|4261.8|4255|4249|85
1733903400000|2024-12-11 07:50:00|4255.3|4249.3|4257.3|4251.3|4257.3|4251.3|4251|4245|97
1733903700000|2024-12-11 07:55:00|4257|4251|4255.5|4249.5|4257|4251|4254.5|4248.5|21
1733904000000|2024-12-11 08:00:00|4255.3|4249.3|4256.5|4250.5|4257|4251|4252.5|4246.5|26
1733904300000|2024-12-11 08:05:00|4256.3|4250.3|4257.6|4251.6|4259.8|4253.8|4254.3|4248.3|69
1733904600000|2024-12-11 08:10:00|4257.1|4251.1|4253.6|4247.6|4257.6|4251.6|4251.6|4245.6|76
1733904900000|2024-12-11 08:15:00|4253.8|4247.8|4248.1|4242.1|4253.8|4247.8|4245.6|4239.6|58
1733905200000|2024-12-11 08:20:00|4247.6|4241.6|4249.8|4243.8|4250.6|4244.6|4242.3|4236.3|58
1733905500000|2024-12-11 08:25:00|4250.1|4244.1|4253.8|4247.8|4254.1|4248.1|4249.6|4243.6|77
1733905800000|2024-12-11 08:30:00|4253.6|4247.6|4247.6|4241.6|4253.6|4247.6|4245.6|4239.6|130
1733906100000|2024-12-11 08:35:00|4248.1|4242.1|4245.6|4239.6|4248.1|4242.1|4245.1|4239.1|36
1733906400000|2024-12-11 08:40:00|4244.1|4238.1|4235.8|4229.8|4244.3|4238.3|4235.6|4229.6|124
1733906700000|2024-12-11 08:45:00|4236.3|4230.3|4246.1|4240.1|4250.8|4244.8|4235.8|4229.8|100
1733907000000|2024-12-11 08:50:00|4246.3|4240.3|4255.1|4249.1|4255.8|4249.8|4246.1|4240.1|90
1733907300000|2024-12-11 08:55:00|4255.3|4249.3|4256.6|4250.6|4258.1|4252.1|4252.6|4246.6|67
1733907600000|2024-12-11 09:00:00|4256.3|4250.3|4255.3|4249.3|4256.3|4250.3|4251.6|4245.6|42
1733907900000|2024-12-11 09:05:00|4255.6|4249.6|4253.3|4247.3|4257.1|4251.1|4253.3|4247.3|45
1733908200000|2024-12-11 09:10:00|4253.8|4247.8|4254.1|4248.1|4256.8|4250.8|4252.8|4246.8|31
1733908500000|2024-12-11 09:15:00|4254.6|4248.6|4254.6|4248.6|4256.6|4250.6|4254.1|4248.1|53
1733908800000|2024-12-11 09:20:00|4255.1|4249.1|4242.3|4236.3|4255.6|4249.6|4242.3|4236.3|169
1733909100000|2024-12-11 09:25:00|4242.8|4236.8|4246.3|4240.3|4247.8|4241.8|4242.3|4236.3|38
1733909400000|2024-12-11 09:30:00|4246.1|4240.1|4250.9|4244.9|4251.1|4245.1|4245.8|4239.8|40
1733909700000|2024-12-11 09:35:00|4250.6|4244.6|4249.6|4243.6|4252.1|4246.1|4247.6|4241.6|18
1733910000000|2024-12-11 09:40:00|4249.9|4243.9|4248.9|4242.9|4250.9|4244.9|4248.4|4242.4|9
1733910300000|2024-12-11 09:45:00|4248.6|4242.6|4244.6|4238.6|4249.1|4243.1|4244.6|4238.6|46
1733910600000|2024-12-11 09:50:00|4244.8|4238.8|4250.9|4244.9|4251.9|4245.9|4244.1|4238.1|227
1733910900000|2024-12-11 09:55:00|4251.1|4245.1|4247.9|4241.9|4251.1|4245.1|4245.4|4239.4|35
1733911200000|2024-12-11 10:00:00|4248.9|4242.9|4258.9|4252.9|4259.4|4253.4|4246.6|4240.6|75
1733911500000|2024-12-11 10:05:00|4261.1|4255.1|4259.6|4253.6|4261.1|4255.1|4259.6|4253.6|35
1733911800000|2024-12-11 10:10:00|4260.1|4254.1|4262.4|4256.4|4262.6|4256.6|4259.1|4253.1|60
1733912100000|2024-12-11 10:15:00|4262.1|4256.1|4256.9|4250.9|4262.4|4256.4|4254.6|4248.6|40
1733912400000|2024-12-11 10:20:00|4257.1|4251.1|4260.4|4254.4|4260.9|4254.9|4257.1|4251.1|35
1733912700000|2024-12-11 10:25:00|4261.6|4255.6|4261.6|4255.6|4263.4|4257.4|4261.6|4255.6|54
1733913000000|2024-12-11 10:30:00|4261.9|4255.9|4262.6|4256.6|4262.9|4256.9|4261.6|4255.6|31
1733913300000|2024-12-11 10:35:00|4262.4|4256.4|4261.9|4255.9|4262.9|4256.9|4261.6|4255.6|15
1733913600000|2024-12-11 10:40:00|4261.6|4255.6|4255.6|4249.6|4261.6|4255.6|4255.6|4249.6|38
1733913900000|2024-12-11 10:45:00|4254.6|4248.6|4259.4|4253.4|4259.4|4253.4|4254.6|4248.6|6
1733914200000|2024-12-11 10:50:00|4259.1|4253.1|4259.1|4253.1|4259.4|4253.4|4255.4|4249.4|11
1733914500000|2024-12-11 10:55:00|4259.6|4253.6|4259.9|4253.9|4260.4|4254.4|4259.6|4253.6|6
1733914800000|2024-12-11 11:00:00|4259.1|4253.1|4260.6|4254.6|4263.1|4257.1|4257.6|4251.6|30
1733915100000|2024-12-11 11:05:00|4260.9|4254.9|4259.4|4253.4|4260.9|4254.9|4257.6|4251.6|28
1733915400000|2024-12-11 11:10:00|4259.6|4253.6|4259.9|4253.9|4260.6|4254.6|4258.9|4252.9|0
1733915700000|2024-12-11 11:15:00|4258.9|4252.9|4257.6|4251.6|4259.9|4253.9|4255.6|4249.6|9
1733916000000|2024-12-11 11:20:00|4256.9|4250.9|4252.9|4246.9|4257.4|4251.4|4252.6|4246.6|26
1733916300000|2024-12-11 11:25:00|4252.6|4246.6|4253.9|4247.9|4254.9|4248.9|4252.1|4246.1|15
1733916600000|2024-12-11 11:30:00|4254.6|4248.6|4256.9|4250.9|4257.6|4251.6|4254.6|4248.6|6
1733916900000|2024-12-11 11:35:00|4257.6|4251.6|4251.2|4245.2|4257.6|4251.6|4251.2|4245.2|48
1733917200000|2024-12-11 11:40:00|4250.7|4244.7|4253.4|4247.4|4253.4|4247.4|4247.9|4241.9|46
1733917500000|2024-12-11 11:45:00|4253.2|4247.2|4258.9|4252.9|4259.4|4253.4|4250.9|4244.9|129
1733917800000|2024-12-11 11:50:00|4258.7|4252.7|4260.4|4254.4|4260.7|4254.7|4257.7|4251.7|73
1733918100000|2024-12-11 11:55:00|4260.2|4254.2|4253.2|4247.2|4261.2|4255.2|4252.7|4246.7|90
1733918400000|2024-12-11 12:00:00|4252.7|4246.7|4258.4|4252.4|4258.4|4252.4|4251.9|4245.9|57
1733918700000|2024-12-11 12:05:00|4258.9|4252.9|4260.9|4254.9|4261.2|4255.2|4258.9|4252.9|9
1733919000000|2024-12-11 12:10:00|4260.2|4254.2|4254.2|4248.2|4260.9|4254.9|4254.2|4248.2|42
1733919300000|2024-12-11 12:15:00|4254.4|4248.4|4258.2|4252.2|4262.2|4256.2|4254.4|4248.4|43
1733919600000|2024-12-11 12:20:00|4257.2|4251.2|4253.2|4247.2|4257.4|4251.4|4252.9|4246.9|207
1733919900000|2024-12-11 12:25:00|4252.9|4246.9|4250.9|4244.9|4253.2|4247.2|4250.9|4244.9|45
1733920200000|2024-12-11 12:30:00|4250.7|4244.7|4253.4|4247.4|4253.9|4247.9|4250.4|4244.4|41
1733920500000|2024-12-11 12:35:00|4253.7|4247.7|4250.7|4244.7|4253.9|4247.9|4250.2|4244.2|55
1733920800000|2024-12-11 12:40:00|4250.9|4244.9|4249.7|4243.7|4253.7|4247.7|4249.7|4243.7|445
1733921100000|2024-12-11 12:45:00|4248.4|4242.4|4249.4|4243.4|4250.7|4244.7|4247.4|4241.4|52
1733921400000|2024-12-11 12:50:00|4249.2|4243.2|4240.4|4234.4|4250.2|4244.2|4239.4|4233.4|91
1733921700000|2024-12-11 12:55:00|4240.7|4234.7|4242.4|4236.4|4244.9|4238.9|4240.2|4234.2|56
1733922000000|2024-12-11 13:00:00|4242.7|4236.7|4247.7|4241.7|4250.2|4244.2|4240.7|4234.7|217
1733922300000|2024-12-11 13:05:00|4247.4|4241.4|4250.2|4244.2|4250.2|4244.2|4240.2|4234.2|237
1733922600000|2024-12-11 13:10:00|4249.9|4243.9|4254.9|4248.9|4255.7|4249.7|4247.7|4241.7|47
1733922900000|2024-12-11 13:15:00|4255.2|4249.2|4258.7|4252.7|4258.7|4252.7|4251.7|4245.7|63
1733923200000|2024-12-11 13:20:00|4259.2|4253.2|4262.7|4256.7|4264.7|4258.7|4258.7|4252.7|318
1733923500000|2024-12-11 13:25:00|4262.4|4256.4|4265|4259|4266.2|4260.2|4261.7|4255.7|108
1733923800000|2024-12-11 13:30:00|4264.7|4258.7|4273.5|4267.5|4273.5|4267.5|4263.7|4257.7|212
1733924100000|2024-12-11 13:35:00|4273.7|4267.7|4268.2|4262.2|4276.2|4270.2|4267.2|4261.2|150
1733924400000|2024-12-11 13:40:00|4268|4262|4265.7|4259.7|4268|4262|4264.2|4258.2|69
1733927400000|2024-12-11 14:30:00|4260|4254|4242.7|4236.7|4260.2|4254.2|4236.7|4230.7|1514
1733927700000|2024-12-11 14:35:00|4242.5|4236.5|4245.5|4239.5|4246.7|4240.7|4238.2|4232.2|393
1733928000000|2024-12-11 14:40:00|4245.7|4239.7|4258.5|4252.5|4260.2|4254.2|4240|4234|583
1733928300000|2024-12-11 14:45:00|4259.5|4253.5|4280.2|4274.2|4281.2|4275.2|4259|4253|939
1733928600000|2024-12-11 14:50:00|4279.2|4273.2|4287.7|4281.7|4288.5|4282.5|4271|4265|976
1733928900000|2024-12-11 14:55:00|4288.2|4282.2|4290|4284|4296.3|4290.3|4286|4280|632
1733929200000|2024-12-11 15:00:00|4290.2|4284.2|4302.2|4296.2|4302.2|4296.2|4285.8|4279.8|744
1733929500000|2024-12-11 15:05:00|4302|4296|4304.3|4298.3|4314.5|4308.5|4298.8|4292.8|718
1733929800000|2024-12-11 15:10:00|4304.5|4298.5|4317.3|4311.3|4318|4312|4304.3|4298.3|691
1733930100000|2024-12-11 15:15:00|4317.8|4311.8|4320.3|4314.3|4325.3|4319.3|4317.5|4311.5|678
1733930400000|2024-12-11 15:20:00|4320.5|4314.5|4310.3|4304.3|4322.8|4316.8|4307.3|4301.3|315
1733930700000|2024-12-11 15:25:00|4311|4305|4319.8|4313.8|4321.5|4315.5|4309.8|4303.8|286
1733931000000|2024-12-11 15:30:00|4319.3|4313.3|4308.3|4302.3|4321.8|4315.8|4306.3|4300.3|564
1733931300000|2024-12-11 15:35:00|4307.3|4301.3|4312.8|4306.8|4319.8|4313.8|4304.5|4298.5|317
1733931600000|2024-12-11 15:40:00|4312.3|4306.3|4305.8|4299.8|4315.8|4309.8|4299.8|4293.8|423
1733931900000|2024-12-11 15:45:00|4306|4300|4302.3|4296.3|4307|4301|4295.3|4289.3|326
1733932200000|2024-12-11 15:50:00|4302.5|4296.5|4311.8|4305.8|4314.5|4308.5|4302.3|4296.3|272
1733932500000|2024-12-11 15:55:00|4311.5|4305.5|4325.8|4319.8|4330.1|4324.1|4308.8|4302.8|1271
1733932800000|2024-12-11 16:00:00|4326.1|4320.1|4330.3|4324.3|4333.6|4327.6|4323.6|4317.6|431
1733933100000|2024-12-11 16:05:00|4327.1|4321.1|4329.3|4323.3|4331.5|4325.5|4323|4317|319
1733933400000|2024-12-11 16:10:00|4328.3|4322.3|4324.5|4318.5|4332.8|4326.8|4323.5|4317.5|384
1733933700000|2024-12-11 16:15:00|4325.3|4319.3|4319.3|4313.3|4325.3|4319.3|4318.3|4312.3|237
1733934000000|2024-12-11 16:20:00|4319.6|4313.6|4314.8|4308.8|4322.1|4316.1|4311.6|4305.6|445
1733934300000|2024-12-11 16:25:00|4315.1|4309.1|4314.1|4308.1|4321.6|4315.6|4311.3|4305.3|239
1733934600000|2024-12-11 16:30:00|4315.1|4309.1|4332.1|4326.1|4332.1|4326.1|4313.3|4307.3|299
1733934900000|2024-12-11 16:35:00|4332.3|4326.3|4334.8|4328.8|4337.3|4331.3|4326.8|4320.8|295
1733935200000|2024-12-11 16:40:00|4335.3|4329.3|4328.1|4322.1|4338.6|4332.6|4322.3|4316.3|446
1733935500000|2024-12-11 16:45:00|4328.6|4322.6|4326.3|4320.3|4329.6|4323.6|4321.8|4315.8|717
1733935800000|2024-12-11 16:50:00|4327.1|4321.1|4328.8|4322.8|4333.3|4327.3|4325.8|4319.8|276
1733936100000|2024-12-11 16:55:00|4328.3|4322.3|4325.1|4319.1|4331.1|4325.1|4322.1|4316.1|195
1733936400000|2024-12-11 17:00:00|4325.3|4319.3|4319.1|4313.1|4328.3|4322.3|4318.3|4312.3|200
1733936700000|2024-12-11 17:05:00|4319.3|4313.3|4306.3|4300.3|4322.3|4316.3|4306.1|4300.1|884
1733937000000|2024-12-11 17:10:00|4306.6|4300.6|4306.3|4300.3|4311.1|4305.1|4303.1|4297.1|389
1733937300000|2024-12-11 17:15:00|4307.3|4301.3|4307.3|4301.3|4309.3|4303.3|4306.8|4300.8|168
1733937600000|2024-12-11 17:20:00|4305.8|4299.8|4299.1|4293.1|4306.3|4300.3|4294.3|4288.3|228
1733937900000|2024-12-11 17:25:00|4297.1|4291.1|4294.8|4288.8|4298.8|4292.8|4292.1|4286.1|240
1733938200000|2024-12-11 17:30:00|4295.1|4289.1|4299.3|4293.3|4303.3|4297.3|4293.6|4287.6|360
1733938500000|2024-12-11 17:35:00|4299.6|4293.6|4310.1|4304.1|4310.1|4304.1|4299.6|4293.6|176
1733938800000|2024-12-11 17:40:00|4310.3|4304.3|4310.6|4304.6|4313.1|4307.1|4308.8|4302.8|127
1733939100000|2024-12-11 17:45:00|4311.1|4305.1|4312.6|4306.6|4315.3|4309.3|4310.6|4304.6|121
1733939400000|2024-12-11 17:50:00|4312.3|4306.3|4308.1|4302.1|4312.3|4306.3|4307.8|4301.8|485
1733939700000|2024-12-11 17:55:00|4308.3|4302.3|4312.6|4306.6|4315.8|4309.8|4308.1|4302.1|271
1733940000000|2024-12-11 18:00:00|4312.3|4306.3|4310.8|4304.8|4314.3|4308.3|4309.8|4303.8|147
1733940300000|2024-12-11 18:05:00|4310.6|4304.6|4305.1|4299.1|4311.6|4305.6|4304.8|4298.8|284
1733940600000|2024-12-11 18:10:00|4305.3|4299.3|4297.8|4291.8|4305.8|4299.8|4297.3|4291.3|263
1733940900000|2024-12-11 18:15:00|4298.1|4292.1|4298.1|4292.1|4302.3|4296.3|4295.1|4289.1|272
1733941200000|2024-12-11 18:20:00|4298.6|4292.6|4290.3|4284.3|4300.8|4294.8|4290.3|4284.3|434
1733941500000|2024-12-11 18:25:00|4290.6|4284.6|4289.8|4283.8|4291.6|4285.6|4286.8|4280.8|305
1733941800000|2024-12-11 18:30:00|4290.1|4284.1|4294.3|4288.3|4295.8|4289.8|4289.6|4283.6|204
1733942100000|2024-12-11 18:35:00|4294.6|4288.6|4305.8|4299.8|4305.8|4299.8|4294.6|4288.6|253
1733942400000|2024-12-11 18:40:00|4307.3|4301.3|4301.6|4295.6|4312.8|4306.8|4297.8|4291.8|714
1733942700000|2024-12-11 18:45:00|4301.8|4295.8|4293.8|4287.8|4305.1|4299.1|4293.6|4287.6|716
1733943000000|2024-12-11 18:50:00|4293.6|4287.6|4279.3|4273.3|4294.3|4288.3|4277.8|4271.8|500
1733943300000|2024-12-11 18:55:00|4279.1|4273.1|4284.8|4278.8|4285.6|4279.6|4275.8|4269.8|1026
1733943600000|2024-12-11 19:00:00|4284.1|4278.1|4274.6|4268.6|4285.3|4279.3|4273.8|4267.8|487
1733943900000|2024-12-11 19:05:00|4274.8|4268.8|4272.8|4266.8|4281.3|4275.3|4272.1|4266.1|709
1733944200000|2024-12-11 19:10:00|4271.8|4265.8|4259.3|4253.3|4272.3|4266.3|4259.1|4253.1|3808
1733944500000|2024-12-11 19:15:00|4260.3|4254.3|4256.1|4250.1|4263.3|4257.3|4255.6|4249.6|832
1733965200000|2024-12-12 01:00:00|4255.8|4249.8|4225.5|4219.5|4256|4250|4222.8|4216.8|682
1733965500000|2024-12-12 01:05:00|4225.3|4219.3|4216|4210|4225.3|4219.3|4215.3|4209.3|218
1733965800000|2024-12-12 01:10:00|4216.5|4210.5|4216.3|4210.3|4219.6|4213.6|4213.6|4207.6|220
1733966100000|2024-12-12 01:15:00|4216.1|4210.1|4214.6|4208.6|4219.6|4213.6|4213.6|4207.6|170
1733966400000|2024-12-12 01:20:00|4214.3|4208.3|4217.1|4211.1|4219.6|4213.6|4214.3|4208.3|44
1733966700000|2024-12-12 01:25:00|4216.3|4210.3|4211.3|4205.3|4216.3|4210.3|4210.1|4204.1|95
1733967000000|2024-12-12 01:30:00|4211.6|4205.6|4214.1|4208.1|4214.8|4208.8|4211.1|4205.1|28
1733967300000|2024-12-12 01:35:00|4213.8|4207.8|4215.3|4209.3|4217.1|4211.1|4213.1|4207.1|10
1733967600000|2024-12-12 01:40:00|4215.1|4209.1|4216.1|4210.1|4217.1|4211.1|4212.1|4206.1|38
1733967900000|2024-12-12 01:45:00|4215.6|4209.6|4216.1|4210.1|4216.6|4210.6|4214.6|4208.6|17
1733968200000|2024-12-12 01:50:00|4216.3|4210.3|4215.1|4209.1|4216.3|4210.3|4213.6|4207.6|56
1733968500000|2024-12-12 01:55:00|4215.3|4209.3|4214.6|4208.6|4219.1|4213.1|4214.3|4208.3|37
1733968800000|2024-12-12 02:00:00|4214.8|4208.8|4215.6|4209.6|4220.1|4214.1|4214.8|4208.8|55
1733969100000|2024-12-12 02:05:00|4215.1|4209.1|4213.1|4207.1|4216.3|4210.3|4213.1|4207.1|21
1733969400000|2024-12-12 02:10:00|4213.3|4207.3|4214.6|4208.6|4216.1|4210.1|4212.1|4206.1|31
1733969700000|2024-12-12 02:15:00|4214.3|4208.3|4215.3|4209.3|4215.6|4209.6|4213.3|4207.3|25
1733970000000|2024-12-12 02:20:00|4215.1|4209.1|4215.1|4209.1|4215.3|4209.3|4213.6|4207.6|17
1733970300000|2024-12-12 02:25:00|4215.4|4209.4|4213.4|4207.4|4216.3|4210.3|4212.9|4206.9|28
1733970600000|2024-12-12 02:30:00|4213.6|4207.6|4208.6|4202.6|4213.9|4207.9|4208.6|4202.6|86
1733970900000|2024-12-12 02:35:00|4209.4|4203.4|4211.9|4205.9|4214.1|4208.1|4209.4|4203.4|45
1733971200000|2024-12-12 02:40:00|4212.1|4206.1|4213.9|4207.9|4214.1|4208.1|4210.9|4204.9|15
1733971500000|2024-12-12 02:45:00|4213.4|4207.4|4210.6|4204.6|4214.1|4208.1|4210.4|4204.4|19
1733971800000|2024-12-12 02:50:00|4210.4|4204.4|4206.1|4200.1|4210.6|4204.6|4205.4|4199.4|41
1733972100000|2024-12-12 02:55:00|4205.9|4199.9|4209.4|4203.4|4210.6|4204.6|4205.4|4199.4|68
1733972400000|2024-12-12 03:00:00|4209.1|4203.1|4210.9|4204.9|4212.1|4206.1|4208.1|4202.1|40
1733972700000|2024-12-12 03:05:00|4211.1|4205.1|4214.4|4208.4|4214.9|4208.9|4210.4|4204.4|12
1733973000000|2024-12-12 03:10:00|4214.6|4208.6|4210.6|4204.6|4214.9|4208.9|4209.9|4203.9|26
1733973300000|2024-12-12 03:15:00|4211.4|4205.4|4218.1|4212.1|4219.4|4213.4|4211.4|4205.4|36
1733973600000|2024-12-12 03:20:00|4217.9|4211.9|4217.9|4211.9|4220.6|4214.6|4216.4|4210.4|45
1733973900000|2024-12-12 03:25:00|4217.6|4211.6|4217.6|4211.6|4217.9|4211.9|4214.1|4208.1|15
1733974200000|2024-12-12 03:30:00|4217.4|4211.4|4215.1|4209.1|4219.1|4213.1|4213.6|4207.6|7
1733974500000|2024-12-12 03:35:00|4215.4|4209.4|4210.6|4204.6|4215.4|4209.4|4209.4|4203.4|19
1733974800000|2024-12-12 03:40:00|4210.4|4204.4|4211.2|4205.2|4213.1|4207.1|4210.4|4204.4|8
1733975100000|2024-12-12 03:45:00|4211.4|4205.4|4215.7|4209.7|4216.2|4210.2|4211.2|4205.2|10
1733975400000|2024-12-12 03:50:00|4215.4|4209.4|4216.4|4210.4|4217.2|4211.2|4215.2|4209.2|10
1733975700000|2024-12-12 03:55:00|4216.2|4210.2|4217.2|4211.2|4217.4|4211.4|4215.2|4209.2|6
1733976000000|2024-12-12 04:00:00|4217.4|4211.4|4219.7|4213.7|4223.4|4217.4|4217.2|4211.2|47
1733976300000|2024-12-12 04:05:00|4219.9|4213.9|4220.4|4214.4|4220.4|4214.4|4218.4|4212.4|8
1733976600000|2024-12-12 04:10:00|4220.7|4214.7|4218.7|4212.7|4220.7|4214.7|4218.2|4212.2|8
1733976900000|2024-12-12 04:15:00|4218.4|4212.4|4217.9|4211.9|4218.7|4212.7|4217.9|4211.9|3
1733977200000|2024-12-12 04:20:00|4217.7|4211.7|4216.4|4210.4|4218.7|4212.7|4216.2|4210.2|8
1733977500000|2024-12-12 04:25:00|4216.2|4210.2|4218.2|4212.2|4219.2|4213.2|4215.4|4209.4|7
1733977800000|2024-12-12 04:30:00|4219.2|4213.2|4217.2|4211.2|4219.2|4213.2|4216.4|4210.4|6
1733978100000|2024-12-12 04:35:00|4216.2|4210.2|4217.2|4211.2|4217.4|4211.4|4216.2|4210.2|10
1733978400000|2024-12-12 04:40:00|4217.7|4211.7|4220.2|4214.2|4220.7|4214.7|4217.2|4211.2|15
1733978700000|2024-12-12 04:45:00|4220.4|4214.4|4219.7|4213.7|4220.4|4214.4|4219.2|4213.2|35
1733979000000|2024-12-12 04:50:00|4219.2|4213.2|4219.7|4213.7|4219.7|4213.7|4218.7|4212.7|2
1733979300000|2024-12-12 04:55:00|4219.4|4213.4|4221.2|4215.2|4221.7|4215.7|4219.4|4213.4|8
1733979600000|2024-12-12 05:00:00|4221.4|4215.4|4217.7|4211.7|4221.4|4215.4|4216.4|4210.4|11
1733979900000|2024-12-12 05:05:00|4217.5|4211.5|4216.7|4210.7|4217.7|4211.7|4216.5|4210.5|6
1733980200000|2024-12-12 05:10:00|4217.2|4211.2|4217.2|4211.2|4218|4212|4217.2|4211.2|8
1733980500000|2024-12-12 05:15:00|4217|4211|4220|4214|4221|4215|4217|4211|8
1733980800000|2024-12-12 05:20:00|4220.2|4214.2|4218.2|4212.2|4220.2|4214.2|4217.7|4211.7|12
1733981100000|2024-12-12 05:25:00|4218.5|4212.5|4219.5|4213.5|4220.2|4214.2|4217.2|4211.2|17
1733981400000|2024-12-12 05:30:00|4219.7|4213.7|4216.2|4210.2|4220.5|4214.5|4215.2|4209.2|22
1733981700000|2024-12-12 05:35:00|4216.7|4210.7|4216.2|4210.2|4218.7|4212.7|4215.5|4209.5|13
1733982000000|2024-12-12 05:40:00|4216.7|4210.7|4218.7|4212.7|4219.2|4213.2|4215.7|4209.7|15
1733982300000|2024-12-12 05:45:00|4218.5|4212.5|4217.7|4211.7|4218.5|4212.5|4215.7|4209.7|7
1733982600000|2024-12-12 05:50:00|4218.2|4212.2|4220.5|4214.5|4220.7|4214.7|4218.2|4212.2|13
1733982900000|2024-12-12 05:55:00|4220.2|4214.2|4217.2|4211.2|4220.5|4214.5|4215.2|4209.2|10
1733983200000|2024-12-12 06:00:00|4217|4211|4219.2|4213.2|4221.2|4215.2|4216.7|4210.7|16
1733983500000|2024-12-12 06:05:00|4219.5|4213.5|4216.7|4210.7|4219.7|4213.7|4216.7|4210.7|9
1733983800000|2024-12-12 06:10:00|4217.7|4211.7|4217.5|4211.5|4218.2|4212.2|4215.2|4209.2|15
1733984100000|2024-12-12 06:15:00|4217.2|4211.2|4219.3|4213.3|4222.8|4216.8|4216.5|4210.5|43
1733984400000|2024-12-12 06:20:00|4218.8|4212.8|4216.8|4210.8|4219.5|4213.5|4216.8|4210.8|19
1733984700000|2024-12-12 06:25:00|4216|4210|4219.3|4213.3|4219.7|4213.7|4215.3|4209.3|7
1733985000000|2024-12-12 06:30:00|4218.8|4212.8|4219.3|4213.3|4220.3|4214.3|4218.5|4212.5|16
1733985300000|2024-12-12 06:35:00|4219|4213|4224.8|4218.8|4225.8|4219.8|4218.5|4212.5|287
1733985600000|2024-12-12 06:40:00|4224.3|4218.3|4224.3|4218.3|4225.8|4219.8|4222.3|4216.3|21
1733985900000|2024-12-12 06:45:00|4224|4218|4220.3|4214.3|4224.3|4218.3|4219.3|4213.3|47
1733986200000|2024-12-12 06:50:00|4220.8|4214.8|4222.3|4216.3|4222.8|4216.8|4220.3|4214.3|14
1733986500000|2024-12-12 06:55:00|4221.8|4215.8|4218.5|4212.5|4222.3|4216.3|4218.5|4212.5|10
1733986800000|2024-12-12 07:00:00|4218.3|4212.3|4222.3|4216.3|4222.8|4216.8|4218.3|4212.3|21
1733987100000|2024-12-12 07:05:00|4221.8|4215.8|4225.5|4219.5|4225.5|4219.5|4221.8|4215.8|16
1733987400000|2024-12-12 07:10:00|4227.3|4221.3|4231.8|4225.8|4231.8|4225.8|4227.3|4221.3|66
1733987700000|2024-12-12 07:15:00|4231.5|4225.5|4231.8|4225.8|4234.3|4228.3|4231|4225|36
1733988000000|2024-12-12 07:20:00|4232|4226|4232.5|4226.5|4234.3|4228.3|4230.5|4224.5|11
1733988300000|2024-12-12 07:25:00|4232.3|4226.3|4233.3|4227.3|4234.3|4228.3|4231.3|4225.3|15
1733988600000|2024-12-12 07:30:00|4233.5|4227.5|4236.8|4230.8|4237.5|4231.5|4233.3|4227.3|32
1733988900000|2024-12-12 07:35:00|4236.3|4230.3|4235.5|4229.5|4236.8|4230.8|4234.3|4228.3|103
1733989200000|2024-12-12 07:40:00|4235.3|4229.3|4234.6|4228.6|4235.8|4229.8|4234.5|4228.5|32
1733989500000|2024-12-12 07:45:00|4234.3|4228.3|4237.3|4231.3|4237.6|4231.6|4234.3|4228.3|22
1733989800000|2024-12-12 07:50:00|4237.8|4231.8|4234.6|4228.6|4237.8|4231.8|4232.3|4226.3|46
1733990100000|2024-12-12 07:55:00|4234.3|4228.3|4237.3|4231.3|4238.6|4232.6|4233.6|4227.6|176
1733990400000|2024-12-12 08:00:00|4236.8|4230.8|4232.6|4226.6|4237.8|4231.8|4232.1|4226.1|52
1733990700000|2024-12-12 08:05:00|4233.3|4227.3|4234.3|4228.3|4234.8|4228.8|4230.8|4224.8|43
1733991000000|2024-12-12 08:10:00|4233.8|4227.8|4235.8|4229.8|4237.8|4231.8|4233.1|4227.1|123
1733991300000|2024-12-12 08:15:00|4235.6|4229.6|4234.3|4228.3|4237.8|4231.8|4233.3|4227.3|40
1733991600000|2024-12-12 08:20:00|4235.1|4229.1|4239.8|4233.8|4240.1|4234.1|4234.3|4228.3|17
1733991900000|2024-12-12 08:25:00|4239.6|4233.6|4238.8|4232.8|4240.3|4234.3|4238.1|4232.1|17
1733992200000|2024-12-12 08:30:00|4237.8|4231.8|4239.6|4233.6|4239.8|4233.8|4235.3|4229.3|320
1733992500000|2024-12-12 08:35:00|4238.8|4232.8|4239.6|4233.6|4241.3|4235.3|4237.3|4231.3|23
1733992800000|2024-12-12 08:40:00|4239.3|4233.3|4240.3|4234.3|4242.6|4236.6|4238.1|4232.1|68
1733993100000|2024-12-12 08:45:00|4240.1|4234.1|4240.4|4234.4|4241.3|4235.3|4238.6|4232.6|30
1733993400000|2024-12-12 08:50:00|4239.8|4233.8|4240.6|4234.6|4242.9|4236.9|4239.6|4233.6|22
1733993700000|2024-12-12 08:55:00|4240.9|4234.9|4243.8|4237.8|4244.3|4238.3|4240.1|4234.1|58
1733994000000|2024-12-12 09:00:00|4244.1|4238.1|4245.1|4239.1|4245.6|4239.6|4243.1|4237.1|242
1733994300000|2024-12-12 09:05:00|4245.4|4239.4|4245.9|4239.9|4246.4|4240.4|4243.4|4237.4|67
1733994600000|2024-12-12 09:10:00|4246.1|4240.1|4250.9|4244.9|4251.4|4245.4|4245.9|4239.9|46
1733994900000|2024-12-12 09:15:00|4251.1|4245.1|4252.6|4246.6|4252.6|4246.6|4249.9|4243.9|11
1733995200000|2024-12-12 09:20:00|4252.4|4246.4|4254.1|4248.1|4254.9|4248.9|4251.4|4245.4|43
1733995500000|2024-12-12 09:25:00|4253.9|4247.9|4252.9|4246.9|4253.9|4247.9|4251.4|4245.4|7
1733995800000|2024-12-12 09:30:00|4253.4|4247.4|4253.9|4247.9|4255.4|4249.4|4252.6|4246.6|29
1733996100000|2024-12-12 09:35:00|4253.6|4247.6|4249.6|4243.6|4253.9|4247.9|4249.1|4243.1|9
1733996400000|2024-12-12 09:40:00|4249.4|4243.4|4253.1|4247.1|4256.1|4250.1|4249.4|4243.4|44
1733996700000|2024-12-12 09:45:00|4252.9|4246.9|4256.1|4250.1|4256.1|4250.1|4250.9|4244.9|10
1733997000000|2024-12-12 09:50:00|4256.4|4250.4|4255.6|4249.6|4257.1|4251.1|4253.9|4247.9|20
1733997300000|2024-12-12 09:55:00|4253.9|4247.9|4256.2|4250.2|4256.9|4250.9|4251.2|4245.2|29
1733997600000|2024-12-12 10:00:00|4256.4|4250.4|4250.9|4244.9|4257.7|4251.7|4250.4|4244.4|31
1733997900000|2024-12-12 10:05:00|4251.4|4245.4|4250.9|4244.9|4252.7|4246.7|4249.9|4243.9|26
1733998200000|2024-12-12 10:10:00|4250.7|4244.7|4249.4|4243.4|4250.9|4244.9|4249.4|4243.4|10
1733998500000|2024-12-12 10:15:00|4249.9|4243.9|4249.9|4243.9|4251.7|4245.7|4249.4|4243.4|67
1733998800000|2024-12-12 10:20:00|4250.2|4244.2|4252.4|4246.4|4253.9|4247.9|4249.9|4243.9|383
1733999100000|2024-12-12 10:25:00|4251.9|4245.9|4250.4|4244.4|4251.9|4245.9|4248.7|4242.7|35
1733999400000|2024-12-12 10:30:00|4250.7|4244.7|4248.9|4242.9|4250.7|4244.7|4248.7|4242.7|13
1733999700000|2024-12-12 10:35:00|4248.7|4242.7|4251.7|4245.7|4252.7|4246.7|4248.7|4242.7|21
1734000000000|2024-12-12 10:40:00|4251.4|4245.4|4250.9|4244.9|4251.7|4245.7|4250.4|4244.4|5
1734000300000|2024-12-12 10:45:00|4251.9|4245.9|4251.4|4245.4|4252.7|4246.7|4250.7|4244.7|24
1734000600000|2024-12-12 10:50:00|4251.2|4245.2|4256.4|4250.4|4257.4|4251.4|4251.2|4245.2|109
1734000900000|2024-12-12 10:55:00|4256.9|4250.9|4257.4|4251.4|4257.7|4251.7|4255.7|4249.7|28
1734001200000|2024-12-12 11:00:00|4257.7|4251.7|4258.9|4252.9|4258.9|4252.9|4255.7|4249.7|18
1734001500000|2024-12-12 11:05:00|4259.9|4253.9|4262.4|4256.4|4263.9|4257.9|4259.4|4253.4|337
1734001800000|2024-12-12 11:10:00|4262.2|4256.2|4269.4|4263.4|4274.2|4268.2|4261.4|4255.4|110
1734002100000|2024-12-12 11:15:00|4269.2|4263.2|4271.9|4265.9|4272.4|4266.4|4268.7|4262.7|17
1734002400000|2024-12-12 11:20:00|4271.4|4265.4|4271.7|4265.7|4272.4|4266.4|4270.7|4264.7|10
1734002700000|2024-12-12 11:25:00|4272.2|4266.2|4267.7|4261.7|4273.7|4267.7|4266.5|4260.5|35
1734003000000|2024-12-12 11:30:00|4268|4262|4273.5|4267.5|4273.5|4267.5|4267.7|4261.7|24
1734003300000|2024-12-12 11:35:00|4273.2|4267.2|4271.2|4265.2|4274.2|4268.2|4270|4264|28
1734003600000|2024-12-12 11:40:00|4272.5|4266.5|4266.5|4260.5|4272.5|4266.5|4266.5|4260.5|15
1734003900000|2024-12-12 11:45:00|4267.5|4261.5|4265.5|4259.5|4267.5|4261.5|4265.2|4259.2|15
1734004200000|2024-12-12 11:50:00|4266.5|4260.5|4263.5|4257.5|4267|4261|4262|4256|27
1734004500000|2024-12-12 11:55:00|4264.5|4258.5|4264.2|4258.2|4265.2|4259.2|4261.5|4255.5|16
1734004800000|2024-12-12 12:00:00|4264|4258|4272|4266|4272|4266|4262.2|4256.2|24
1734005100000|2024-12-12 12:05:00|4271.5|4265.5|4269.7|4263.7|4272.2|4266.2|4268.7|4262.7|30
1734005400000|2024-12-12 12:10:00|4270|4264|4269.5|4263.5|4270.7|4264.7|4266.5|4260.5|23
1734005700000|2024-12-12 12:15:00|4269.2|4263.2|4263.7|4257.7|4269.5|4263.5|4262|4256|31
1734006000000|2024-12-12 12:20:00|4264.2|4258.2|4262.5|4256.5|4267.7|4261.7|4260.7|4254.7|55
1734006300000|2024-12-12 12:25:00|4262.2|4256.2|4260.7|4254.7|4264.2|4258.2|4260|4254|80
1734006600000|2024-12-12 12:30:00|4260.5|4254.5|4261.7|4255.7|4262.7|4256.7|4260|4254|25
1734006900000|2024-12-12 12:35:00|4262|4256|4261|4255|4263|4257|4260|4254|33
1734007200000|2024-12-12 12:40:00|4261.2|4255.2|4257|4251|4261.2|4255.2|4256.5|4250.5|62
1734007500000|2024-12-12 12:45:00|4256.7|4250.7|4259.7|4253.7|4262|4256|4256.2|4250.2|37
1734007800000|2024-12-12 12:50:00|4260.2|4254.2|4259|4253|4260.5|4254.5|4258.5|4252.5|14
1734008100000|2024-12-12 12:55:00|4258.8|4252.8|4252.3|4246.3|4258.8|4252.8|4252.3|4246.3|367
1734008400000|2024-12-12 13:00:00|4252.5|4246.5|4245|4239|4252.8|4246.8|4240|4234|233
1734008700000|2024-12-12 13:05:00|4244.5|4238.5|4250|4244|4252|4246|4244.5|4238.5|47
1734009000000|2024-12-12 13:10:00|4249.8|4243.8|4237.6|4231.6|4250|4244|4235.1|4229.1|413
1734009300000|2024-12-12 13:15:00|4237.8|4231.8|4240.1|4234.1|4242.1|4236.1|4234.8|4228.8|193
1734009600000|2024-12-12 13:20:00|4239.6|4233.6|4239.8|4233.8|4241.6|4235.6|4237.3|4231.3|43
1734009900000|2024-12-12 13:25:00|4239.3|4233.3|4242.6|4236.6|4243.1|4237.1|4239.1|4233.1|116
1734010200000|2024-12-12 13:30:00|4242.1|4236.1|4244.1|4238.1|4251.6|4245.6|4240.6|4234.6|163
1734010500000|2024-12-12 13:35:00|4243.8|4237.8|4233.6|4227.6|4244.1|4238.1|4230.8|4224.8|184
1734010800000|2024-12-12 13:40:00|4234.3|4228.3|4249.1|4243.1|4249.8|4243.8|4234.3|4228.3|173
1734013800000|2024-12-12 14:30:00|4234.3|4228.3|4220.9|4214.9|4236.6|4230.6|4219.9|4213.9|1382
1734014100000|2024-12-12 14:35:00|4221.4|4215.4|4233.4|4227.4|4235.1|4229.1|4213.4|4207.4|810
1734014400000|2024-12-12 14:40:00|4233.6|4227.6|4233.1|4227.1|4236.1|4230.1|4223.1|4217.1|498
1734014700000|2024-12-12 14:45:00|4231.9|4225.9|4247.6|4241.6|4249.1|4243.1|4231.6|4225.6|706
1734015000000|2024-12-12 14:50:00|4247.9|4241.9|4259.1|4253.1|4264.9|4258.9|4247.9|4241.9|1248
1734015300000|2024-12-12 14:55:00|4258.6|4252.6|4247.4|4241.4|4262.9|4256.9|4246.6|4240.6|608
1734015600000|2024-12-12 15:00:00|4247.6|4241.6|4252.6|4246.6|4256.1|4250.1|4244.9|4238.9|347
1734015900000|2024-12-12 15:05:00|4252.4|4246.4|4256.9|4250.9|4261.1|4255.1|4248.1|4242.1|299
1734016200000|2024-12-12 15:10:00|4256.4|4250.4|4269.9|4263.9|4272.1|4266.1|4255.6|4249.6|486
1734016500000|2024-12-12 15:15:00|4270.1|4264.1|4251.1|4245.1|4270.4|4264.4|4249.1|4243.1|455
1734016800000|2024-12-12 15:20:00|4251.4|4245.4|4258.6|4252.6|4258.9|4252.9|4249.6|4243.6|242
1734017100000|2024-12-12 15:25:00|4259.6|4253.6|4272.9|4266.9|4274.1|4268.1|4257.4|4251.4|745
1734017400000|2024-12-12 15:30:00|4273.1|4267.1|4266.4|4260.4|4281.4|4275.4|4262.6|4256.6|1143
1734017700000|2024-12-12 15:35:00|4266.2|4260.2|4264.4|4258.4|4276.9|4270.9|4260.2|4254.2|511
1734018000000|2024-12-12 15:40:00|4265.2|4259.2|4263.4|4257.4|4271.2|4265.2|4262.9|4256.9|215
1734018300000|2024-12-12 15:45:00|4263.6|4257.6|4269.2|4263.2|4269.4|4263.4|4262.9|4256.9|208
1734018600000|2024-12-12 15:50:00|4269.4|4263.4|4266.4|4260.4|4272.1|4266.1|4265.7|4259.7|680
1734018900000|2024-12-12 15:55:00|4266.6|4260.6|4272.2|4266.2|4276.4|4270.4|4265.4|4259.4|361
1734019200000|2024-12-12 16:00:00|4271.7|4265.7|4266.4|4260.4|4272.7|4266.7|4261.1|4255.1|558
1734019500000|2024-12-12 16:05:00|4266.9|4260.9|4276.4|4270.4|4278.7|4272.7|4266.9|4260.9|282
1734019800000|2024-12-12 16:10:00|4276.1|4270.1|4277.9|4271.9|4278.7|4272.7|4274.4|4268.4|242
1734020100000|2024-12-12 16:15:00|4277.7|4271.7|4276.7|4270.7|4278.9|4272.9|4272.7|4266.7|363
1734020400000|2024-12-12 16:20:00|4276.9|4270.9|4266.9|4260.9|4277.4|4271.4|4266.6|4260.6|264
1734020700000|2024-12-12 16:25:00|4267.6|4261.6|4263.6|4257.6|4270.1|4264.1|4261.6|4255.6|256
1734021000000|2024-12-12 16:30:00|4264.2|4258.2|4263.9|4257.9|4266.4|4260.4|4259.4|4253.4|359
1734021300000|2024-12-12 16:35:00|4264.2|4258.2|4269.2|4263.2|4271.4|4265.4|4260.7|4254.7|787
1734021600000|2024-12-12 16:40:00|4268.9|4262.9|4271.4|4265.4|4275.2|4269.2|4268.9|4262.9|276
1734021900000|2024-12-12 16:45:00|4271.2|4265.2|4268.4|4262.4|4272.7|4266.7|4265.4|4259.4|207
1734022200000|2024-12-12 16:50:00|4268.2|4262.2|4261.9|4255.9|4268.4|4262.4|4257.2|4251.2|344
1734022500000|2024-12-12 16:55:00|4262.4|4256.4|4263.2|4257.2|4265.9|4259.9|4261.2|4255.2|236
1734022800000|2024-12-12 17:00:00|4263.5|4257.5|4257|4251|4266.2|4260.2|4253.7|4247.7|407
1734023100000|2024-12-12 17:05:00|4256.7|4250.7|4264.7|4258.7|4265.4|4259.4|4253.2|4247.2|449
1734023400000|2024-12-12 17:10:00|4266.7|4260.7|4276.9|4270.9|4277.7|4271.7|4263.2|4257.2|372
1734023700000|2024-12-12 17:15:00|4276.7|4270.7|4280.7|4274.7|4281.9|4275.9|4275.9|4269.9|326
1734024000000|2024-12-12 17:20:00|4281.2|4275.2|4273.9|4267.9|4281.4|4275.4|4271.4|4265.4|189
1734024300000|2024-12-12 17:25:00|4274.2|4268.2|4268.2|4262.2|4274.4|4268.4|4267.4|4261.4|148
1734024600000|2024-12-12 17:30:00|4269.7|4263.7|4272|4266|4273.7|4267.7|4269.7|4263.7|126
1734024900000|2024-12-12 17:35:00|4272.2|4266.2|4275.5|4269.5|4277.5|4271.5|4270.2|4264.2|201
1734025200000|2024-12-12 17:40:00|4275.2|4269.2|4277.2|4271.2|4277.2|4271.2|4273|4267|357
1734025500000|2024-12-12 17:45:00|4277|4271|4273.2|4267.2|4277.2|4271.2|4271.7|4265.7|199
1734025800000|2024-12-12 17:50:00|4273.7|4267.7|4281.7|4275.7|4281.7|4275.7|4273.2|4267.2|249
1734026100000|2024-12-12 17:55:00|4281.5|4275.5|4279|4273|4281.7|4275.7|4276.2|4270.2|185
1734026400000|2024-12-12 18:00:00|4278|4272|4293.7|4287.7|4294.3|4288.3|4278|4272|575
1734026700000|2024-12-12 18:05:00|4294|4288|4303|4297|4303|4297|4294|4288|721
1734027000000|2024-12-12 18:10:00|4302.5|4296.5|4308.5|4302.5|4309.2|4303.2|4299.5|4293.5|735
1734027300000|2024-12-12 18:15:00|4308.7|4302.7|4299|4293|4309.7|4303.7|4298.5|4292.5|364
1734027600000|2024-12-12 18:20:00|4298.7|4292.7|4289.5|4283.5|4299.5|4293.5|4286.7|4280.7|513
1734027900000|2024-12-12 18:25:00|4289.7|4283.7|4290.8|4284.8|4292|4286|4287.8|4281.8|232
1734028200000|2024-12-12 18:30:00|4291|4285|4292|4286|4300|4294|4291|4285|270
1734028500000|2024-12-12 18:35:00|4292.3|4286.3|4290.8|4284.8|4296|4290|4290.8|4284.8|155
1734028800000|2024-12-12 18:40:00|4290.5|4284.5|4297.5|4291.5|4299.5|4293.5|4288.8|4282.8|249
1734029100000|2024-12-12 18:45:00|4297.8|4291.8|4295.5|4289.5|4300.3|4294.3|4294.2|4288.2|307
1734029400000|2024-12-12 18:50:00|4295.8|4289.8|4288.3|4282.3|4295.8|4289.8|4288.3|4282.3|236
1734029700000|2024-12-12 18:55:00|4288.5|4282.5|4292.8|4286.8|4292.8|4286.8|4288|4282|300
1734030000000|2024-12-12 19:00:00|4292.2|4286.2|4286.8|4280.8|4292.2|4286.2|4286.8|4280.8|895
1734030300000|2024-12-12 19:05:00|4287.5|4281.5|4282.3|4276.3|4289.5|4283.5|4282.1|4276.1|1812
1734030600000|2024-12-12 19:10:00|4282.6|4276.6|4288.1|4282.1|4291.3|4285.3|4278.8|4272.8|3413
1734030900000|2024-12-12 19:15:00|4287.8|4281.8|4289.3|4283.3|4291.6|4285.6|4286.8|4280.8|1601
1734051600000|2024-12-13 01:00:00|4275.3|4269.3|4265.3|4259.3|4277|4271|4264.8|4258.8|266
1734051900000|2024-12-13 01:05:00|4265.8|4259.8|4266.4|4260.4|4267.9|4261.9|4265.1|4259.1|63
1734052200000|2024-12-13 01:10:00|4265.9|4259.9|4268.4|4262.4|4269.4|4263.4|4265.3|4259.3|38
1734052500000|2024-12-13 01:15:00|4268.1|4262.1|4268.4|4262.4|4270.1|4264.1|4267.1|4261.1|38
1734052800000|2024-12-13 01:20:00|4268.6|4262.6|4266.6|4260.6|4269.6|4263.6|4266.1|4260.1|9
1734053100000|2024-12-13 01:25:00|4267.1|4261.1|4268.6|4262.6|4268.6|4262.6|4266.1|4260.1|35
1734053400000|2024-12-13 01:30:00|4268.1|4262.1|4267.6|4261.6|4269.6|4263.6|4266.1|4260.1|30
1734053700000|2024-12-13 01:35:00|4267.4|4261.4|4266.1|4260.1|4268.6|4262.6|4266.1|4260.1|6
1734054000000|2024-12-13 01:40:00|4266.4|4260.4|4264.6|4258.6|4267.9|4261.9|4264.6|4258.6|7
1734054300000|2024-12-13 01:45:00|4264.4|4258.4|4265.4|4259.4|4265.4|4259.4|4262.9|4256.9|56
1734054600000|2024-12-13 01:50:00|4264.9|4258.9|4264.4|4258.4|4267.4|4261.4|4263.9|4257.9|17
1734054900000|2024-12-13 01:55:00|4264.2|4258.2|4263.9|4257.9|4265.4|4259.4|4262.9|4256.9|4
1734055200000|2024-12-13 02:00:00|4263.6|4257.6|4260.6|4254.6|4264.2|4258.2|4260.4|4254.4|29
1734055500000|2024-12-13 02:05:00|4260.4|4254.4|4259.4|4253.4|4261.4|4255.4|4259.4|4253.4|10
1734055800000|2024-12-13 02:10:00|4259.1|4253.1|4258.4|4252.4|4259.4|4253.4|4257.9|4251.9|19
1734056100000|2024-12-13 02:15:00|4258.6|4252.6|4259.9|4253.9|4259.9|4253.9|4257.9|4251.9|5
1734056400000|2024-12-13 02:20:00|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4258.9|4252.9|1
1734056700000|2024-12-13 02:25:00|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.7|4252.7|4
1734057000000|2024-12-13 02:30:00|4258.9|4252.9|4263.4|4257.4|4264.4|4258.4|4256.1|4250.1|53
1734057300000|2024-12-13 02:35:00|4263.1|4257.1|4261.2|4255.2|4264.4|4258.4|4259.9|4253.9|12
1734057600000|2024-12-13 02:40:00|4260.9|4254.9|4268.2|4262.2|4269.4|4263.4|4260.7|4254.7|21
1734057900000|2024-12-13 02:45:00|4268.7|4262.7|4265.4|4259.4|4268.7|4262.7|4264.2|4258.2|21
1734058200000|2024-12-13 02:50:00|4265.2|4259.2|4264.4|4258.4|4266.4|4260.4|4263.2|4257.2|5
1734058500000|2024-12-13 02:55:00|4264.7|4258.7|4263.7|4257.7|4265.7|4259.7|4261.7|4255.7|2
1734058800000|2024-12-13 03:00:00|4263.4|4257.4|4261.4|4255.4|4264.2|4258.2|4258|4252|33
1734059100000|2024-12-13 03:05:00|4262.2|4256.2|4260.9|4254.9|4265.7|4259.7|4260.9|4254.9|8
1734059400000|2024-12-13 03:10:00|4261.2|4255.2|4258.2|4252.2|4261.2|4255.2|4257.2|4251.2|13
1734059700000|2024-12-13 03:15:00|4257.9|4251.9|4259.9|4253.9|4262.2|4256.2|4257.2|4251.2|11
1734060000000|2024-12-13 03:20:00|4259.7|4253.7|4260.2|4254.2|4260.7|4254.7|4258.2|4252.2|0
1734060300000|2024-12-13 03:25:00|4259.7|4253.7|4265.5|4259.5|4266.2|4260.2|4258.2|4252.2|14
1734060600000|2024-12-13 03:30:00|4265|4259|4265.5|4259.5|4265.5|4259.5|4264.2|4258.2|3
1734060900000|2024-12-13 03:35:00|4265.2|4259.2|4266.2|4260.2|4270.2|4264.2|4264.7|4258.7|10
1734061200000|2024-12-13 03:40:00|4266.5|4260.5|4263|4257|4266.5|4260.5|4262.5|4256.5|10
1734061500000|2024-12-13 03:45:00|4262.7|4256.7|4259.5|4253.5|4265.5|4259.5|4259.2|4253.2|24
1734061800000|2024-12-13 03:50:00|4260.2|4254.2|4260.2|4254.2|4260.7|4254.7|4259.5|4253.5|11
1734062100000|2024-12-13 03:55:00|4260.5|4254.5|4260.5|4254.5|4262.2|4256.2|4260.2|4254.2|3
1734062400000|2024-12-13 04:00:00|4260.7|4254.7|4263.2|4257.2|4264.2|4258.2|4260.2|4254.2|5
1734062700000|2024-12-13 04:05:00|4262.7|4256.7|4261.8|4255.8|4263.2|4257.2|4261.5|4255.5|4
1734063000000|2024-12-13 04:10:00|4261.5|4255.5|4263|4257|4265.7|4259.7|4261|4255|3
1734063300000|2024-12-13 04:15:00|4262.7|4256.7|4263.3|4257.3|4263.7|4257.7|4260.7|4254.7|4
1734063600000|2024-12-13 04:20:00|4262.7|4256.7|4259.2|4253.2|4265.3|4259.3|4259.2|4253.2|4
1734063900000|2024-12-13 04:25:00|4260|4254|4263.5|4257.5|4263.7|4257.7|4259.2|4253.2|5
1734064200000|2024-12-13 04:30:00|4263.3|4257.3|4262|4256|4263.3|4257.3|4261.7|4255.7|1
1734064500000|2024-12-13 04:35:00|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262|4256|3
1734064800000|2024-12-13 04:40:00|4263|4257|4263|4257|4263.5|4257.5|4262.5|4256.5|2
1734065100000|2024-12-13 04:45:00|4262.8|4256.8|4263.5|4257.5|4263.5|4257.5|4262.8|4256.8|2
1734065400000|2024-12-13 04:50:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734065700000|2024-12-13 04:55:00|4262|4256|4262.5|4256.5|4262.5|4256.5|4261.2|4255.2|3
1734066000000|2024-12-13 05:00:00|4262.8|4256.8|4262.5|4256.5|4264.8|4258.8|4262.5|4256.5|6
1734066300000|2024-12-13 05:05:00|4262.8|4256.8|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1734066600000|2024-12-13 05:10:00|4261.5|4255.5|4261.5|4255.5|4262.5|4256.5|4261.5|4255.5|3
1734066900000|2024-12-13 05:15:00|4260.5|4254.5|4258.5|4252.5|4260.8|4254.8|4258.3|4252.3|9
1734067200000|2024-12-13 05:20:00|4258.3|4252.3|4259.8|4253.8|4260.3|4254.3|4258.3|4252.3|3
1734067500000|2024-12-13 05:25:00|4260|4254|4258.5|4252.5|4260.5|4254.5|4258.5|4252.5|2
1734067800000|2024-12-13 05:30:00|4258.3|4252.3|4256.8|4250.8|4258.3|4252.3|4255.3|4249.3|30
1734068100000|2024-12-13 05:35:00|4256.5|4250.5|4257.8|4251.8|4257.8|4251.8|4256.5|4250.5|1
1734068400000|2024-12-13 05:40:00|4257.5|4251.5|4257.6|4251.6|4258.8|4252.8|4256.8|4250.8|2
1734068700000|2024-12-13 05:45:00|4256.8|4250.8|4258.8|4252.8|4258.8|4252.8|4256.6|4250.6|9
1734069000000|2024-12-13 05:50:00|4258.1|4252.1|4259.8|4253.8|4260.6|4254.6|4257.6|4251.6|3
1734069300000|2024-12-13 05:55:00|4260.1|4254.1|4258.6|4252.6|4260.8|4254.8|4257.8|4251.8|4
1734069600000|2024-12-13 06:00:00|4259.8|4253.8|4259.8|4253.8|4261.3|4255.3|4259.6|4253.6|7
1734069900000|2024-12-13 06:05:00|4258.8|4252.8|4258.1|4252.1|4260.8|4254.8|4257.1|4251.1|8
1734070200000|2024-12-13 06:10:00|4258.3|4252.3|4261.1|4255.1|4261.3|4255.3|4258.1|4252.1|3
1734070500000|2024-12-13 06:15:00|4260.8|4254.8|4258.8|4252.8|4261.1|4255.1|4258.3|4252.3|0
1734070800000|2024-12-13 06:20:00|4258.3|4252.3|4258.4|4252.4|4258.6|4252.6|4257.3|4251.3|5
1734071100000|2024-12-13 06:25:00|4258.1|4252.1|4253.8|4247.8|4258.1|4252.1|4253.1|4247.1|37
1734071400000|2024-12-13 06:30:00|4254.1|4248.1|4255.4|4249.4|4258.9|4252.9|4253.6|4247.6|10
1734071700000|2024-12-13 06:35:00|4255.9|4249.9|4258.6|4252.6|4259.4|4253.4|4254.4|4248.4|14
1734072000000|2024-12-13 06:40:00|4258.8|4252.8|4255.4|4249.4|4259.4|4253.4|4253.4|4247.4|51
1734072300000|2024-12-13 06:45:00|4255.6|4249.6|4258.6|4252.6|4260.9|4254.9|4255.4|4249.4|15
1734072600000|2024-12-13 06:50:00|4258.4|4252.4|4261.4|4255.4|4262.4|4256.4|4257.4|4251.4|13
1734072900000|2024-12-13 06:55:00|4261.6|4255.6|4263.4|4257.4|4263.4|4257.4|4260.9|4254.9|11
1734073200000|2024-12-13 07:00:00|4263.1|4257.1|4255.9|4249.9|4263.4|4257.4|4255.9|4249.9|16
1734073500000|2024-12-13 07:05:00|4255.6|4249.6|4252.4|4246.4|4255.9|4249.9|4251.6|4245.6|14
1734073800000|2024-12-13 07:10:00|4252.1|4246.1|4253.6|4247.6|4254.8|4248.8|4250.8|4244.8|15
1734074100000|2024-12-13 07:15:00|4253.3|4247.3|4254.9|4248.9|4255.6|4249.6|4252.3|4246.3|19
1734074400000|2024-12-13 07:20:00|4254.6|4248.6|4255.6|4249.6|4256.1|4250.1|4252.9|4246.9|3
1734074700000|2024-12-13 07:25:00|4255.9|4249.9|4252.4|4246.4|4255.9|4249.9|4252.4|4246.4|4
1734075000000|2024-12-13 07:30:00|4252.1|4246.1|4249.9|4243.9|4252.1|4246.1|4248.6|4242.6|28
1734075300000|2024-12-13 07:35:00|4249.6|4243.6|4250.6|4244.6|4251.6|4245.6|4249.1|4243.1|11
1734075600000|2024-12-13 07:40:00|4250.4|4244.4|4254.6|4248.6|4255.9|4249.9|4250.4|4244.4|15
1734075900000|2024-12-13 07:45:00|4254.9|4248.9|4254.6|4248.6|4255.6|4249.6|4253.6|4247.6|7
1734076200000|2024-12-13 07:50:00|4253.6|4247.6|4259.4|4253.4|4260.4|4254.4|4253.6|4247.6|15
1734076500000|2024-12-13 07:55:00|4259.9|4253.9|4265.4|4259.4|4268.6|4262.6|4259.4|4253.4|63
1734076800000|2024-12-13 08:00:00|4265.2|4259.2|4262.9|4256.9|4265.2|4259.2|4262.2|4256.2|21
1734077100000|2024-12-13 08:05:00|4263.7|4257.7|4263.9|4257.9|4267.2|4261.2|4262.7|4256.7|19
1734077400000|2024-12-13 08:10:00|4264.4|4258.4|4263.7|4257.7|4265.4|4259.4|4261.9|4255.9|31
1734077700000|2024-12-13 08:15:00|4263.4|4257.4|4262.9|4256.9|4265.2|4259.2|4261.4|4255.4|19
1734078000000|2024-12-13 08:20:00|4263.2|4257.2|4261.4|4255.4|4264.4|4258.4|4261.4|4255.4|2
1734078300000|2024-12-13 08:25:00|4261.2|4255.2|4265.2|4259.2|4266.4|4260.4|4261.2|4255.2|4
1734078600000|2024-12-13 08:30:00|4265.9|4259.9|4262.2|4256.2|4265.9|4259.9|4262.2|4256.2|10
1734078900000|2024-12-13 08:35:00|4261.9|4255.9|4262.2|4256.2|4264.4|4258.4|4261.7|4255.7|6
1734079200000|2024-12-13 08:40:00|4261.7|4255.7|4266.5|4260.5|4267|4261|4261.7|4255.7|55
1734079500000|2024-12-13 08:45:00|4266|4260|4263.5|4257.5|4267|4261|4263.5|4257.5|3
1734079800000|2024-12-13 08:50:00|4262.7|4256.7|4265|4259|4265.2|4259.2|4261.7|4255.7|27
1734080100000|2024-12-13 08:55:00|4265.2|4259.2|4260.5|4254.5|4269|4263|4258.7|4252.7|90
1734080400000|2024-12-13 09:00:00|4260|4254|4259|4253|4262|4256|4258|4252|19
1734080700000|2024-12-13 09:05:00|4258.5|4252.5|4260.5|4254.5|4262|4256|4258.5|4252.5|26
1734081000000|2024-12-13 09:10:00|4261|4255|4263.5|4257.5|4264.5|4258.5|4260.5|4254.5|24
1734081300000|2024-12-13 09:15:00|4263.2|4257.2|4266.5|4260.5|4267|4261|4262.5|4256.5|38
1734081600000|2024-12-13 09:20:00|4266.2|4260.2|4266.5|4260.5|4267|4261|4264.5|4258.5|13
1734081900000|2024-12-13 09:25:00|4266.3|4260.3|4264.5|4258.5|4266.3|4260.3|4262.5|4256.5|21
1734082200000|2024-12-13 09:30:00|4263.7|4257.7|4263.5|4257.5|4265.7|4259.7|4263|4257|11
1734082500000|2024-12-13 09:35:00|4263|4257|4259.2|4253.2|4263|4257|4258.5|4252.5|11
1734082800000|2024-12-13 09:40:00|4259.5|4253.5|4258.5|4252.5|4260.5|4254.5|4258.5|4252.5|15
1734083100000|2024-12-13 09:45:00|4258.3|4252.3|4251.5|4245.5|4258.3|4252.3|4250.7|4244.7|36
1734083400000|2024-12-13 09:50:00|4251.7|4245.7|4258|4252|4258|4252|4251.7|4245.7|12
1734083700000|2024-12-13 09:55:00|4258.2|4252.2|4268.2|4262.2|4269.5|4263.5|4258.2|4252.2|31
1734084000000|2024-12-13 10:00:00|4267.2|4261.2|4265.2|4259.2|4267.5|4261.5|4263.5|4257.5|18
1734084300000|2024-12-13 10:05:00|4265.5|4259.5|4265.2|4259.2|4266.2|4260.2|4263.2|4257.2|79
1734084600000|2024-12-13 10:10:00|4265.5|4259.5|4266.5|4260.5|4270|4264|4264|4258|683
1734084900000|2024-12-13 10:15:00|4266.2|4260.2|4265.5|4259.5|4266.5|4260.5|4264.5|4258.5|8
1734085200000|2024-12-13 10:20:00|4265.8|4259.8|4264.5|4258.5|4267|4261|4263.5|4257.5|5
1734085500000|2024-12-13 10:25:00|4264.3|4258.3|4264.5|4258.5|4266.3|4260.3|4263.3|4257.3|10
1734085800000|2024-12-13 10:30:00|4263.5|4257.5|4266.5|4260.5|4268.3|4262.3|4261.5|4255.5|22
1734086100000|2024-12-13 10:35:00|4266.3|4260.3|4267.5|4261.5|4267.5|4261.5|4265.3|4259.3|9
1734086400000|2024-12-13 10:40:00|4267.3|4261.3|4268.5|4262.5|4269|4263|4266.8|4260.8|67
1734086700000|2024-12-13 10:45:00|4269|4263|4274|4268|4274.3|4268.3|4268.5|4262.5|100
1734087000000|2024-12-13 10:50:00|4274.3|4268.3|4282.1|4276.1|4282.1|4276.1|4273.8|4267.8|149
1734087300000|2024-12-13 10:55:00|4281.6|4275.6|4285.6|4279.6|4287.1|4281.1|4281.6|4275.6|388
1734087600000|2024-12-13 11:00:00|4286.1|4280.1|4292|4286|4293.5|4287.5|4284.6|4278.6|463
1734087900000|2024-12-13 11:05:00|4291.8|4285.8|4285.7|4279.7|4291.8|4285.8|4285.7|4279.7|35
1734088200000|2024-12-13 11:10:00|4286|4280|4280.5|4274.5|4286|4280|4278.5|4272.5|39
1734088500000|2024-12-13 11:15:00|4280.7|4274.7|4282.5|4276.5|4284|4278|4280.5|4274.5|29
1734088800000|2024-12-13 11:20:00|4282.8|4276.8|4290.3|4284.3|4290.3|4284.3|4281.5|4275.5|101
1734089100000|2024-12-13 11:25:00|4290|4284|4292.3|4286.3|4293.3|4287.3|4289|4283|31
1734089400000|2024-12-13 11:30:00|4292.5|4286.5|4293.3|4287.3|4294.8|4288.8|4292.3|4286.3|141
1734089700000|2024-12-13 11:35:00|4293.5|4287.5|4288|4282|4294.5|4288.5|4287.5|4281.5|29
1734090000000|2024-12-13 11:40:00|4288.3|4282.3|4291.5|4285.5|4291.5|4285.5|4286|4280|26
1734090300000|2024-12-13 11:45:00|4291.8|4285.8|4295.5|4289.5|4296.3|4290.3|4291.5|4285.5|23
1734090600000|2024-12-13 11:50:00|4295.8|4289.8|4297.8|4291.8|4297.8|4291.8|4295.5|4289.5|26
1734090900000|2024-12-13 11:55:00|4298|4292|4296.8|4290.8|4299.5|4293.5|4295.5|4289.5|14
1734091200000|2024-12-13 12:00:00|4297.6|4291.6|4297.1|4291.1|4298.6|4292.6|4297.1|4291.1|15
1734091500000|2024-12-13 12:05:00|4296.8|4290.8|4300.1|4294.1|4300.8|4294.8|4296.6|4290.6|10
1734091800000|2024-12-13 12:10:00|4299.6|4293.6|4300.1|4294.1|4300.6|4294.6|4298.6|4292.6|39
1734092100000|2024-12-13 12:15:00|4299.6|4293.6|4301.3|4295.3|4302.1|4296.1|4299.6|4293.6|33
1734092400000|2024-12-13 12:20:00|4301.6|4295.6|4302.6|4296.6|4307.6|4301.6|4301.6|4295.6|131
1734092700000|2024-12-13 12:25:00|4301.6|4295.6|4302.6|4296.6|4302.8|4296.8|4299.3|4293.3|44
1734093000000|2024-12-13 12:30:00|4302.8|4296.8|4304.6|4298.6|4304.6|4298.6|4302.3|4296.3|14
1734093300000|2024-12-13 12:35:00|4305.1|4299.1|4304.6|4298.6|4305.1|4299.1|4299.6|4293.6|43
1734093600000|2024-12-13 12:40:00|4304.9|4298.9|4312.6|4306.6|4313.8|4307.8|4304.9|4298.9|864
1734093900000|2024-12-13 12:45:00|4313.1|4307.1|4312.1|4306.1|4313.9|4307.9|4311.1|4305.1|319
1734094200000|2024-12-13 12:50:00|4312.4|4306.4|4311.1|4305.1|4313.4|4307.4|4310.4|4304.4|22
1734094500000|2024-12-13 12:55:00|4310.9|4304.9|4312.3|4306.3|4312.6|4306.6|4310.6|4304.6|29
1734094800000|2024-12-13 13:00:00|4312.6|4306.6|4313.6|4307.6|4315|4309|4310.1|4304.1|242
1734095100000|2024-12-13 13:05:00|4313.8|4307.8|4295.4|4289.4|4314.1|4308.1|4295.1|4289.1|175
1734095400000|2024-12-13 13:10:00|4294.9|4288.9|4296.9|4290.9|4298.6|4292.6|4292.6|4286.6|165
1734095700000|2024-12-13 13:15:00|4296.1|4290.1|4294.9|4288.9|4297.6|4291.6|4294.9|4288.9|53
1734096000000|2024-12-13 13:20:00|4294.6|4288.6|4294.4|4288.4|4300.1|4294.1|4293.1|4287.1|62
1734096300000|2024-12-13 13:25:00|4294.6|4288.6|4296.2|4290.2|4299.7|4293.7|4294.6|4288.6|38
1734096600000|2024-12-13 13:30:00|4296.9|4290.9|4295.4|4289.4|4296.9|4290.9|4293.9|4287.9|27
1734096900000|2024-12-13 13:35:00|4295.7|4289.7|4293.7|4287.7|4295.9|4289.9|4291.9|4285.9|86
1734097200000|2024-12-13 13:40:00|4293.4|4287.4|4291.7|4285.7|4294.1|4288.1|4288.1|4282.1|147
1734100200000|2024-12-13 14:30:00|4285.4|4279.4|4297.8|4291.8|4302.2|4296.2|4283.5|4277.5|1828
1734100500000|2024-12-13 14:35:00|4296.8|4290.8|4295.8|4289.8|4297.8|4291.8|4283.7|4277.7|820
1734100800000|2024-12-13 14:40:00|4294.7|4288.7|4286.1|4280.1|4295.8|4289.8|4286.1|4280.1|1580
1734101100000|2024-12-13 14:45:00|4284.8|4278.8|4299.8|4293.8|4305.8|4299.8|4283.1|4277.1|596
1734101400000|2024-12-13 14:50:00|4300.1|4294.1|4279.1|4273.1|4300.3|4294.3|4279.1|4273.1|472
1734101700000|2024-12-13 14:55:00|4279.3|4273.3|4281.3|4275.3|4281.3|4275.3|4277.3|4271.3|213
1734102000000|2024-12-13 15:00:00|4280.8|4274.8|4275.9|4269.9|4280.8|4274.8|4273.3|4267.3|846
1734102300000|2024-12-13 15:05:00|4274.9|4268.9|4275.4|4269.4|4277.1|4271.1|4262.3|4256.3|634
1734102600000|2024-12-13 15:10:00|4275.6|4269.6|4272.7|4266.7|4275.9|4269.9|4264.9|4258.9|901
1734102900000|2024-12-13 15:15:00|4272.9|4266.9|4263.2|4257.2|4272.9|4266.9|4262.5|4256.5|721
1734103200000|2024-12-13 15:20:00|4263|4257|4250.5|4244.5|4264.5|4258.5|4249.7|4243.7|343
1734103500000|2024-12-13 15:25:00|4250|4244|4255.2|4249.2|4255.9|4249.9|4249.5|4243.5|675
1734103800000|2024-12-13 15:30:00|4254.7|4248.7|4275.4|4269.4|4276.6|4270.6|4253.5|4247.5|528
1734104100000|2024-12-13 15:35:00|4275.9|4269.9|4276.4|4270.4|4280.1|4274.1|4272.1|4266.1|297
1734104400000|2024-12-13 15:40:00|4276.9|4270.9|4273.6|4267.6|4281.6|4275.6|4273.1|4267.1|282
1734104700000|2024-12-13 15:45:00|4272.9|4266.9|4275.1|4269.1|4280.6|4274.6|4271.9|4265.9|322
1734105000000|2024-12-13 15:50:00|4275.4|4269.4|4271.2|4265.2|4277.1|4271.1|4266.7|4260.7|163
1734105300000|2024-12-13 15:55:00|4270.9|4264.9|4272.2|4266.2|4276.7|4270.7|4267.9|4261.9|279
1734105600000|2024-12-13 16:00:00|4272.7|4266.7|4260.9|4254.9|4272.9|4266.9|4259.9|4253.9|363
1734105900000|2024-12-13 16:05:00|4260.7|4254.7|4257.7|4251.7|4262.9|4256.9|4256.7|4250.7|221
1734106200000|2024-12-13 16:10:00|4257.5|4251.5|4262.4|4256.4|4262.9|4256.9|4257.2|4251.2|428
1734106500000|2024-12-13 16:15:00|4262.7|4256.7|4262.7|4256.7|4267.7|4261.7|4261.2|4255.2|351
1734106800000|2024-12-13 16:20:00|4262.9|4256.9|4262.7|4256.7|4266.7|4260.7|4261.7|4255.7|138
1734107100000|2024-12-13 16:25:00|4263|4257|4260.7|4254.7|4264.5|4258.5|4256.7|4250.7|297
1734107400000|2024-12-13 16:30:00|4261|4255|4255.5|4249.5|4261.2|4255.2|4254|4248|177
1734107700000|2024-12-13 16:35:00|4254.7|4248.7|4259.2|4253.2|4262.2|4256.2|4252|4246|257
1734108000000|2024-12-13 16:40:00|4259|4253|4249.7|4243.7|4259.5|4253.5|4249|4243|209
1734108300000|2024-12-13 16:45:00|4250|4244|4249.7|4243.7|4253|4247|4249|4243|228
1734108600000|2024-12-13 16:50:00|4250|4244|4256.8|4250.8|4260.5|4254.5|4249.7|4243.7|292
1734108900000|2024-12-13 16:55:00|4256.5|4250.5|4249.5|4243.5|4257.3|4251.3|4249.3|4243.3|199
1734109200000|2024-12-13 17:00:00|4249|4243|4250|4244|4253|4247|4248.5|4242.5|274
1734109500000|2024-12-13 17:05:00|4250.3|4244.3|4254.8|4248.8|4256.5|4250.5|4248.5|4242.5|166
1734109800000|2024-12-13 17:10:00|4255|4249|4259.5|4253.5|4259.5|4253.5|4254.8|4248.8|166
1734110100000|2024-12-13 17:15:00|4260.5|4254.5|4254.8|4248.8|4261.5|4255.5|4251.5|4245.5|272
1734110400000|2024-12-13 17:20:00|4253.6|4247.6|4255.3|4249.3|4259.6|4253.6|4253.3|4247.3|748
1734110700000|2024-12-13 17:25:00|4255|4249|4250.8|4244.8|4255.6|4249.6|4249.6|4243.6|292
1734111000000|2024-12-13 17:30:00|4251.3|4245.3|4259.3|4253.3|4262.1|4256.1|4249.6|4243.6|379
1734111300000|2024-12-13 17:35:00|4259.6|4253.6|4257|4251|4265.2|4259.2|4256.7|4250.7|304
1734111600000|2024-12-13 17:40:00|4256.7|4250.7|4271.2|4265.2|4271.2|4265.2|4255.7|4249.7|366
1734111900000|2024-12-13 17:45:00|4270.8|4264.8|4268.5|4262.5|4270.8|4264.8|4267|4261|224
1734112200000|2024-12-13 17:50:00|4268.2|4262.2|4266.5|4260.5|4268.5|4262.5|4261.7|4255.7|297
1734112500000|2024-12-13 17:55:00|4266.2|4260.2|4271.3|4265.3|4271.7|4265.7|4266.2|4260.2|195
1734112800000|2024-12-13 18:00:00|4271|4265|4278.3|4272.3|4282.5|4276.5|4268.3|4262.3|346
1734113100000|2024-12-13 18:05:00|4278.5|4272.5|4277.5|4271.5|4282.5|4276.5|4276.3|4270.3|364
1734113400000|2024-12-13 18:10:00|4277.3|4271.3|4275.3|4269.3|4277.5|4271.5|4274|4268|156
1734113700000|2024-12-13 18:15:00|4276|4270|4273.8|4267.8|4277|4271|4271.6|4265.6|610
1734114000000|2024-12-13 18:20:00|4274|4268|4273.3|4267.3|4274.8|4268.8|4271.1|4265.1|166
1734114300000|2024-12-13 18:25:00|4273|4267|4272.3|4266.3|4273.3|4267.3|4266.1|4260.1|288
1734114600000|2024-12-13 18:30:00|4272.8|4266.8|4270.8|4264.8|4273.8|4267.8|4268.8|4262.8|178
1734114900000|2024-12-13 18:35:00|4270.6|4264.6|4273.8|4267.8|4275.6|4269.6|4270.1|4264.1|197
1734115200000|2024-12-13 18:40:00|4273.6|4267.6|4273.3|4267.3|4273.8|4267.8|4271.1|4265.1|222
1734115500000|2024-12-13 18:45:00|4273.6|4267.6|4265.6|4259.6|4274.1|4268.1|4265.1|4259.1|294
1734115800000|2024-12-13 18:50:00|4265.8|4259.8|4273.9|4267.9|4276.1|4270.1|4265.5|4259.5|221
1734116100000|2024-12-13 18:55:00|4273.6|4267.6|4271.1|4265.1|4274.6|4268.6|4270.6|4264.6|227
1734116400000|2024-12-13 19:00:00|4271.6|4265.6|4277.9|4271.9|4277.9|4271.9|4270.1|4264.1|287
1734116700000|2024-12-13 19:05:00|4277.1|4271.1|4281.1|4275.1|4284.1|4278.1|4275.6|4269.6|659
1734117000000|2024-12-13 19:10:00|4281.4|4275.4|4284.6|4278.6|4286.1|4280.1|4280.1|4274.1|1263
1734117300000|2024-12-13 19:15:00|4285.4|4279.4|4287.4|4281.4|4293.1|4287.1|4284.4|4278.4|808
1734310800000|2024-12-16 01:00:00|4293.5|4287.5|4271.1|4265.1|4293.5|4287.5|4270.8|4264.8|335
1734311100000|2024-12-16 01:05:00|4271.3|4265.3|4272.3|4266.3|4274.8|4268.8|4268.9|4262.9|58
1734311400000|2024-12-16 01:10:00|4272.6|4266.6|4270.1|4264.1|4273.8|4267.8|4268.9|4262.9|29
1734311700000|2024-12-16 01:15:00|4270.3|4264.3|4275.8|4269.8|4277.9|4271.9|4270.1|4264.1|38
1734312000000|2024-12-16 01:20:00|4276|4270|4287.6|4281.6|4288|4282|4276|4270|41
1734312300000|2024-12-16 01:25:00|4287.3|4281.3|4292.6|4286.6|4294.5|4288.5|4287.1|4281.1|60
1734312600000|2024-12-16 01:30:00|4292.8|4286.8|4294.8|4288.8|4295.1|4289.1|4287.8|4281.8|35
1734312900000|2024-12-16 01:35:00|4294.5|4288.5|4290.7|4284.7|4294.5|4288.5|4289.1|4283.1|36
1734313200000|2024-12-16 01:40:00|4290.2|4284.2|4287.5|4281.5|4290.5|4284.5|4286.5|4280.5|4
1734313500000|2024-12-16 01:45:00|4287.2|4281.2|4285.8|4279.8|4287.2|4281.2|4284.5|4278.5|9
1734313800000|2024-12-16 01:50:00|4286.2|4280.2|4284.7|4278.7|4288.8|4282.8|4284.2|4278.2|9
1734314100000|2024-12-16 01:55:00|4285.2|4279.2|4283.7|4277.7|4287.2|4281.2|4283.7|4277.7|4
1734314400000|2024-12-16 02:00:00|4283.9|4277.9|4281.7|4275.7|4284.9|4278.9|4280.4|4274.4|16
1734314700000|2024-12-16 02:05:00|4281.5|4275.5|4276.7|4270.7|4281.7|4275.7|4275.7|4269.7|32
1734315000000|2024-12-16 02:10:00|4275.5|4269.5|4278.5|4272.5|4279.5|4273.5|4275|4269|16
1734315300000|2024-12-16 02:15:00|4278.2|4272.2|4277|4271|4278.5|4272.5|4276.5|4270.5|12
1734315600000|2024-12-16 02:20:00|4276.7|4270.7|4277.5|4271.5|4277.9|4271.9|4276.5|4270.5|10
1734315900000|2024-12-16 02:25:00|4277.7|4271.7|4269|4263|4278.5|4272.5|4269|4263|27
1734316200000|2024-12-16 02:30:00|4269.5|4263.5|4275.5|4269.5|4276.5|4270.5|4265.9|4259.9|38
1734316500000|2024-12-16 02:35:00|4275.2|4269.2|4280.9|4274.9|4282.7|4276.7|4273.4|4267.4|26
1734316800000|2024-12-16 02:40:00|4281.2|4275.2|4289.9|4283.9|4290.5|4284.5|4279.9|4273.9|32
1734317100000|2024-12-16 02:45:00|4289.7|4283.7|4290.2|4284.2|4296|4290|4288.7|4282.7|45
1734317400000|2024-12-16 02:50:00|4289.9|4283.9|4288.9|4282.9|4292.4|4286.4|4287.5|4281.5|44
1734317700000|2024-12-16 02:55:00|4289.2|4283.2|4287.2|4281.2|4291.2|4285.2|4285|4279|48
1734318000000|2024-12-16 03:00:00|4287|4281|4282.9|4276.9|4287|4281|4280|4274|11
1734318300000|2024-12-16 03:05:00|4283.2|4277.2|4277.9|4271.9|4283.5|4277.5|4277.5|4271.5|30
1734318600000|2024-12-16 03:10:00|4278.7|4272.7|4283.7|4277.7|4285.2|4279.2|4277.5|4271.5|13
1734318900000|2024-12-16 03:15:00|4283.9|4277.9|4288.9|4282.9|4292.7|4286.7|4283.7|4277.7|28
1734319200000|2024-12-16 03:20:00|4289.2|4283.2|4284.2|4278.2|4289.2|4283.2|4283.4|4277.4|6
1734319500000|2024-12-16 03:25:00|4284.7|4278.7|4287.9|4281.9|4287.9|4281.9|4282.9|4276.9|14
1734319800000|2024-12-16 03:30:00|4286.2|4280.2|4281.9|4275.9|4288.1|4282.1|4280.9|4274.9|18
1734320100000|2024-12-16 03:35:00|4281.1|4275.1|4280.9|4274.9|4284.4|4278.4|4280.9|4274.9|17
1734320400000|2024-12-16 03:40:00|4280.4|4274.4|4279.9|4273.9|4280.9|4274.9|4277.4|4271.4|13
1734320700000|2024-12-16 03:45:00|4279.8|4273.8|4279.9|4273.9|4281.3|4275.3|4279.3|4273.3|3
1734321000000|2024-12-16 03:50:00|4280.3|4274.3|4277.8|4271.8|4280.4|4274.4|4277.8|4271.8|5
1734321300000|2024-12-16 03:55:00|4277.9|4271.9|4277|4271|4281.8|4275.8|4277|4271|309
1734321600000|2024-12-16 04:00:00|4277.8|4271.8|4274|4268|4278|4272|4274|4268|12
1734321900000|2024-12-16 04:05:00|4273.5|4267.5|4273|4267|4275|4269|4269.5|4263.5|24
1734322200000|2024-12-16 04:10:00|4273.8|4267.8|4273|4267|4275|4269|4272.3|4266.3|4
1734322500000|2024-12-16 04:15:00|4273.3|4267.3|4271|4265|4273.3|4267.3|4270.8|4264.8|7
1734322800000|2024-12-16 04:20:00|4270.8|4264.8|4271.5|4265.5|4271.8|4265.8|4269.8|4263.8|17
1734323100000|2024-12-16 04:25:00|4272.5|4266.5|4271.8|4265.8|4273|4267|4271.8|4265.8|8
1734323400000|2024-12-16 04:30:00|4271.5|4265.5|4271.3|4265.3|4271.5|4265.5|4270.3|4264.3|20
1734323700000|2024-12-16 04:35:00|4271.5|4265.5|4271.3|4265.3|4271.8|4265.8|4271|4265|2
1734324000000|2024-12-16 04:40:00|4271|4265|4272.8|4266.8|4272.8|4266.8|4270.8|4264.8|10
1734324600000|2024-12-16 04:50:00|||||||||1
1734324900000|2024-12-16 04:55:00|4271.8|4265.8|4273|4267|4274|4268|4271.8|4265.8|15
1734325200000|2024-12-16 05:00:00|4272.5|4266.5|4272|4266|4272.8|4266.8|4271.8|4265.8|0
1734325500000|2024-12-16 05:05:00|4272.5|4266.5|4272.8|4266.8|4272.8|4266.8|4272|4266|0
1734325800000|2024-12-16 05:10:00|4272.5|4266.5|4272.5|4266.5|4272.8|4266.8|4271.8|4265.8|3
1734326100000|2024-12-16 05:15:00|4272.8|4266.8|4271.8|4265.8|4272.8|4266.8|4269.8|4263.8|7
1734326400000|2024-12-16 05:20:00|4271.3|4265.3|4271.3|4265.3|4271.8|4265.8|4270.3|4264.3|4
1734326700000|2024-12-16 05:25:00|4271.5|4265.5|4267|4261|4271.5|4265.5|4265|4259|11
1734327000000|2024-12-16 05:30:00|4266.8|4260.8|4267.3|4261.3|4269.3|4263.3|4266.3|4260.3|13
1734327300000|2024-12-16 05:35:00|4267|4261|4263.5|4257.5|4267.3|4261.3|4263.5|4257.5|8
1734327600000|2024-12-16 05:40:00|4263.9|4257.9|4263|4257|4264.9|4258.9|4262.5|4256.5|18
1734327900000|2024-12-16 05:45:00|4262.9|4256.9|4263.9|4257.9|4263.9|4257.9|4262.5|4256.5|4
1734328200000|2024-12-16 05:50:00|4264.9|4258.9|4263.4|4257.4|4264.9|4258.9|4263|4257|8
1734328500000|2024-12-16 05:55:00|4263.9|4257.9|4267.1|4261.1|4267.4|4261.4|4263|4257|6
1734328800000|2024-12-16 06:00:00|4266.9|4260.9|4267.1|4261.1|4267.9|4261.9|4265.9|4259.9|9
1734329100000|2024-12-16 06:05:00|4266.1|4260.1|4269.4|4263.4|4269.7|4263.7|4265.1|4259.1|5
1734329400000|2024-12-16 06:10:00|4269.6|4263.6|4267.1|4261.1|4271.4|4265.4|4266.7|4260.7|6
1734329700000|2024-12-16 06:15:00|4266.1|4260.1|4268.1|4262.1|4269.1|4263.1|4265.9|4259.9|5
1734330000000|2024-12-16 06:20:00|4268.4|4262.4|4269.6|4263.6|4270.6|4264.6|4268.4|4262.4|8
1734330300000|2024-12-16 06:25:00|4269.4|4263.4|4271.9|4265.9|4271.9|4265.9|4267.6|4261.6|6
1734330600000|2024-12-16 06:30:00|4271.1|4265.1|4275.9|4269.9|4275.9|4269.9|4269.1|4263.1|12
1734330900000|2024-12-16 06:35:00|4275.6|4269.6|4270.1|4264.1|4275.6|4269.6|4270.1|4264.1|4
1734331200000|2024-12-16 06:40:00|4269.9|4263.9|4270.1|4264.1|4272.9|4266.9|4268.4|4262.4|1
1734331500000|2024-12-16 06:45:00|4269.9|4263.9|4268.9|4262.9|4270.1|4264.1|4268.1|4262.1|0
1734331800000|2024-12-16 06:50:00|4268.6|4262.6|4270.8|4264.8|4271.6|4265.6|4267.6|4261.6|6
1734332100000|2024-12-16 06:55:00|4271.1|4265.1|4268.1|4262.1|4273.1|4267.1|4268.1|4262.1|11
1734332400000|2024-12-16 07:00:00|4267.1|4261.1|4261.9|4255.9|4267.1|4261.1|4261.6|4255.6|19
1734332700000|2024-12-16 07:05:00|4262.1|4256.1|4262.6|4256.6|4262.9|4256.9|4261.6|4255.6|20
1734333000000|2024-12-16 07:10:00|4262.4|4256.4|4263.1|4257.1|4264.1|4258.1|4261.6|4255.6|2
1734333300000|2024-12-16 07:15:00|4262.6|4256.6|4263.1|4257.1|4264.1|4258.1|4262.6|4256.6|4
1734333600000|2024-12-16 07:20:00|4262.9|4256.9|4258.6|4252.6|4262.9|4256.9|4258.1|4252.1|44
1734333900000|2024-12-16 07:25:00|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4257.6|4251.6|12
1734334200000|2024-12-16 07:30:00|4259.9|4253.9|4252.1|4246.1|4259.9|4253.9|4252.1|4246.1|119
1734334500000|2024-12-16 07:35:00|4252.4|4246.4|4240|4234|4252.4|4246.4|4240|4234|153
1734334800000|2024-12-16 07:40:00|4239.5|4233.5|4238|4232|4241.1|4235.1|4238|4232|77
1734335100000|2024-12-16 07:45:00|4237.5|4231.5|4240.8|4234.8|4240.8|4234.8|4235.8|4229.8|33
1734335400000|2024-12-16 07:50:00|4240.5|4234.5|4239.8|4233.8|4242.3|4236.3|4239.3|4233.3|12
1734335700000|2024-12-16 07:55:00|4240.3|4234.3|4236.5|4230.5|4240.5|4234.5|4236.2|4230.2|31
1734336000000|2024-12-16 08:00:00|4236.2|4230.2|4236.5|4230.5|4240|4234|4234|4228|155
1734336300000|2024-12-16 08:05:00|4236.8|4230.8|4239.2|4233.2|4240.8|4234.8|4235.8|4229.8|47
1734336600000|2024-12-16 08:10:00|4239|4233|4237.5|4231.5|4239|4233|4234.8|4228.8|45
1734336900000|2024-12-16 08:15:00|4238|4232|4238.2|4232.2|4238.7|4232.7|4235|4229|37
1734337200000|2024-12-16 08:20:00|4238.5|4232.5|4237.7|4231.7|4238.7|4232.7|4234.5|4228.5|29
1734337500000|2024-12-16 08:25:00|4238.7|4232.7|4235|4229|4241|4235|4234.5|4228.5|71
1734337800000|2024-12-16 08:30:00|4235.5|4229.5|4232|4226|4238.3|4232.3|4232|4226|55
1734338100000|2024-12-16 08:35:00|4232.2|4226.2|4233.5|4227.5|4235|4229|4232.2|4226.2|367
1734338400000|2024-12-16 08:40:00|4234|4228|4234.5|4228.5|4235.7|4229.7|4231.7|4225.7|34
1734338700000|2024-12-16 08:45:00|4234.3|4228.3|4233.5|4227.5|4235.7|4229.7|4233|4227|57
1734339000000|2024-12-16 08:50:00|4232.5|4226.5|4232.5|4226.5|4233|4227|4230.2|4224.2|47
1734339300000|2024-12-16 08:55:00|4232.2|4226.2|4235.8|4229.8|4237|4231|4232|4226|56
1734339600000|2024-12-16 09:00:00|4236.2|4230.2|4236.8|4230.8|4238.5|4232.5|4232.3|4226.3|63
1734339900000|2024-12-16 09:05:00|4236.2|4230.2|4237.2|4231.2|4238.2|4232.2|4235.5|4229.5|596
1734340200000|2024-12-16 09:10:00|4236.2|4230.2|4234.2|4228.2|4241.7|4235.7|4233.7|4227.7|57
1734340500000|2024-12-16 09:15:00|4233.7|4227.7|4234.2|4228.2|4235.7|4229.7|4233.2|4227.2|36
1734340800000|2024-12-16 09:20:00|4233.9|4227.9|4232.2|4226.2|4236.1|4230.1|4232.2|4226.2|1126
1734341100000|2024-12-16 09:25:00|4232|4226|4232|4226|4233.7|4227.7|4230|4224|631
1734341400000|2024-12-16 09:30:00|4232.2|4226.2|4231.4|4225.4|4234|4228|4231|4225|71
1734341700000|2024-12-16 09:35:00|4231|4225|4230.2|4224.2|4232|4226|4229.4|4223.4|52
1734342000000|2024-12-16 09:40:00|4230.1|4224.1|4220.9|4214.9|4230.1|4224.1|4219.1|4213.1|136
1734342300000|2024-12-16 09:45:00|4221.1|4215.1|4219.9|4213.9|4222.6|4216.6|4219.1|4213.1|126
1734342600000|2024-12-16 09:50:00|4220.1|4214.1|4220.9|4214.9|4224.9|4218.9|4219.7|4213.7|165
1734342900000|2024-12-16 09:55:00|4220.6|4214.6|4220.6|4214.6|4224.9|4218.9|4219.9|4213.9|111
1734343200000|2024-12-16 10:00:00|4220.9|4214.9|4221.9|4215.9|4222.3|4216.3|4218.4|4212.4|132
1734343500000|2024-12-16 10:05:00|4220.9|4214.9|4220.9|4214.9|4221.4|4215.4|4220.1|4214.1|21
1734343800000|2024-12-16 10:10:00|4220.3|4214.3|4218.9|4212.9|4222.8|4216.8|4218.9|4212.9|42
1734344100000|2024-12-16 10:15:00|4219.1|4213.1|4215.1|4209.1|4219.9|4213.9|4214.9|4208.9|179
1734344400000|2024-12-16 10:20:00|4214.9|4208.9|4211.4|4205.4|4215.4|4209.4|4211.4|4205.4|143
1734344700000|2024-12-16 10:25:00|4211.1|4205.1|4203.4|4197.4|4211.1|4205.1|4203.4|4197.4|230
1734345000000|2024-12-16 10:30:00|4203.1|4197.1|4202.1|4196.1|4204.4|4198.4|4201.9|4195.9|154
1734345300000|2024-12-16 10:35:00|4201.9|4195.9|4195.6|4189.6|4202.6|4196.6|4195.6|4189.6|95
1734345600000|2024-12-16 10:40:00|4195.4|4189.4|4202.1|4196.1|4202.8|4196.8|4195.4|4189.4|91
1734345900000|2024-12-16 10:45:00|4202.4|4196.4|4202.1|4196.1|4206.1|4200.1|4201.6|4195.6|125
1734346200000|2024-12-16 10:50:00|4201.9|4195.9|4196.9|4190.9|4203.3|4197.3|4195.1|4189.1|102
1734346500000|2024-12-16 10:55:00|4196.6|4190.6|4195.8|4189.8|4197.6|4191.6|4195.1|4189.1|249
1734346800000|2024-12-16 11:00:00|4195.4|4189.4|4194.9|4188.9|4196.9|4190.9|4194.9|4188.9|49
1734347100000|2024-12-16 11:05:00|4195.4|4189.4|4197.9|4191.9|4198.1|4192.1|4194.9|4188.9|67
1734347400000|2024-12-16 11:10:00|4197.6|4191.6|4202.1|4196.1|4203.4|4197.4|4197.6|4191.6|88
1734347700000|2024-12-16 11:15:00|4202.5|4196.5|4198.1|4192.1|4202.5|4196.5|4198.1|4192.1|23
1734348000000|2024-12-16 11:20:00|4198.5|4192.5|4197|4191|4199.5|4193.5|4197|4191|7
1734348300000|2024-12-16 11:25:00|4196.3|4190.3|4195.6|4189.6|4198.8|4192.8|4195.6|4189.6|56
1734348600000|2024-12-16 11:30:00|4196|4190|4197|4191|4197|4191|4195|4189|29
1734348900000|2024-12-16 11:35:00|4196.6|4190.6|4198.2|4192.2|4198.5|4192.5|4196|4190|16
1734349200000|2024-12-16 11:40:00|4198.7|4192.7|4196.5|4190.5|4198.8|4192.8|4196.5|4190.5|37
1734349500000|2024-12-16 11:45:00|4197|4191|4198|4192|4198.8|4192.8|4195.5|4189.5|114
1734349800000|2024-12-16 11:50:00|4198.2|4192.2|4200.3|4194.3|4202.5|4196.5|4197.3|4191.3|42
1734350100000|2024-12-16 11:55:00|4200.7|4194.7|4194|4188|4200.7|4194.7|4192|4186|95
1734350400000|2024-12-16 12:00:00|4194.3|4188.3|4193|4187|4197.3|4191.3|4192.5|4186.5|77
1734350700000|2024-12-16 12:05:00|4193.5|4187.5|4196.5|4190.5|4197.7|4191.7|4193.5|4187.5|37
1734351000000|2024-12-16 12:10:00|4196|4190|4195|4189|4196.5|4190.5|4194|4188|21
1734351300000|2024-12-16 12:15:00|4195.2|4189.2|4195.7|4189.7|4196|4190|4193|4187|52
1734351600000|2024-12-16 12:20:00|4195.4|4189.4|4193.7|4187.7|4195.7|4189.7|4193.7|4187.7|26
1734351900000|2024-12-16 12:25:00|4193.5|4187.5|4193.7|4187.7|4194.5|4188.5|4191.5|4185.5|33
1734352200000|2024-12-16 12:30:00|4194|4188|4202.5|4196.5|4203|4197|4193.7|4187.7|85
1734352500000|2024-12-16 12:35:00|4201.5|4195.5|4205.2|4199.2|4206.2|4200.2|4201.5|4195.5|51
1734352800000|2024-12-16 12:40:00|4204.5|4198.5|4200|4194|4204.5|4198.5|4196.5|4190.5|49
1734353100000|2024-12-16 12:45:00|4200.5|4194.5|4201|4195|4202|4196|4199|4193|49
1734353400000|2024-12-16 12:50:00|4200.5|4194.5|4201.5|4195.5|4205.2|4199.2|4199.5|4193.5|106
1734353700000|2024-12-16 12:55:00|4200.5|4194.5|4201.2|4195.2|4204.7|4198.7|4200.4|4194.4|296
1734354000000|2024-12-16 13:00:00|4200.4|4194.4|4201.9|4195.9|4203.7|4197.7|4197.4|4191.4|61
1734354300000|2024-12-16 13:05:00|4201.7|4195.7|4201.4|4195.4|4207.2|4201.2|4199.7|4193.7|70
1734354600000|2024-12-16 13:10:00|4201|4195|4206.7|4200.7|4207.9|4201.9|4200.9|4194.9|64
1734354900000|2024-12-16 13:15:00|4206.5|4200.5|4204.7|4198.7|4207.9|4201.9|4203.6|4197.6|485
1734355200000|2024-12-16 13:20:00|4204.4|4198.4|4207.9|4201.9|4207.9|4201.9|4203.9|4197.9|286
1734355500000|2024-12-16 13:25:00|4207.6|4201.6|4214.7|4208.7|4217.6|4211.6|4206.7|4200.7|246
1734355800000|2024-12-16 13:30:00|4215.1|4209.1|4211.7|4205.7|4215.4|4209.4|4207.2|4201.2|59
1734356100000|2024-12-16 13:35:00|4212.1|4206.1|4212.1|4206.1|4212.9|4206.9|4209.1|4203.1|77
1734356400000|2024-12-16 13:40:00|4211.8|4205.8|4212.1|4206.1|4213.8|4207.8|4208.1|4202.1|75
1734359400000|2024-12-16 14:30:00|4213.6|4207.6|4222.8|4216.8|4225.6|4219.6|4208.3|4202.3|1963
1734359700000|2024-12-16 14:35:00|4223.1|4217.1|4227.6|4221.6|4227.6|4221.6|4212.8|4206.8|596
1734360000000|2024-12-16 14:40:00|4226.6|4220.6|4211.5|4205.5|4226.8|4220.8|4211.5|4205.5|916
1734360300000|2024-12-16 14:45:00|4211.1|4205.1|4192|4186|4214|4208|4192|4186|685
1734360600000|2024-12-16 14:50:00|4192.8|4186.8|4193.3|4187.3|4195.6|4189.6|4184.8|4178.8|551
1734360900000|2024-12-16 14:55:00|4193.8|4187.8|4190.3|4184.3|4195.6|4189.6|4189.6|4183.6|491
1734361200000|2024-12-16 15:00:00|4190.1|4184.1|4199.3|4193.3|4199.3|4193.3|4182.3|4176.3|823
1734361500000|2024-12-16 15:05:00|4200|4194|4197.7|4191.7|4200.6|4194.6|4191|4185|468
1734361800000|2024-12-16 15:10:00|4198.2|4192.2|4205.3|4199.3|4208|4202|4193.2|4187.2|530
1734362100000|2024-12-16 15:15:00|4204.7|4198.7|4206|4200|4207.2|4201.2|4198.7|4192.7|895
1734362400000|2024-12-16 15:20:00|4206.4|4200.4|4202.7|4196.7|4207|4201|4198.2|4192.2|286
1734362700000|2024-12-16 15:25:00|4202.5|4196.5|4200.7|4194.7|4204|4198|4195|4189|291
1734363000000|2024-12-16 15:30:00|4201.1|4195.1|4203.4|4197.4|4205|4199|4198.9|4192.9|386
1734363300000|2024-12-16 15:35:00|4202.9|4196.9|4203.4|4197.4|4204.4|4198.4|4198.4|4192.4|382
1734363600000|2024-12-16 15:40:00|4202.7|4196.7|4197.9|4191.9|4203.4|4197.4|4196.4|4190.4|372
1734363900000|2024-12-16 15:45:00|4197.7|4191.7|4199.2|4193.2|4199.9|4193.9|4196.4|4190.4|350
1734364200000|2024-12-16 15:50:00|4198.7|4192.7|4198.2|4192.2|4201.5|4195.5|4195|4189|707
1734364500000|2024-12-16 15:55:00|4198|4192|4187|4181|4198|4192|4183|4177|482
1734364800000|2024-12-16 16:00:00|4187.4|4181.4|4185.1|4179.1|4188|4182|4184|4178|340
1734365100000|2024-12-16 16:05:00|4186.1|4180.1|4196.9|4190.9|4198.4|4192.4|4184.1|4178.1|414
1734365400000|2024-12-16 16:10:00|4196.4|4190.4|4191.1|4185.1|4197.4|4191.4|4191.1|4185.1|397
1734365700000|2024-12-16 16:15:00|4191.2|4185.2|4192.9|4186.9|4195.7|4189.7|4189.4|4183.4|196
1734366000000|2024-12-16 16:20:00|4192.7|4186.7|4194.7|4188.7|4197.4|4191.4|4191.2|4185.2|232
1734366300000|2024-12-16 16:25:00|4195.2|4189.2|4194.2|4188.2|4196.1|4190.1|4192.1|4186.1|199
1734366600000|2024-12-16 16:30:00|4194.6|4188.6|4201.6|4195.6|4203.1|4197.1|4193.2|4187.2|361
1734366900000|2024-12-16 16:35:00|4201.8|4195.8|4197.3|4191.3|4202.3|4196.3|4195.1|4189.1|183
1734367200000|2024-12-16 16:40:00|4197.6|4191.6|4200.3|4194.3|4201.4|4195.4|4196.9|4190.9|141
1734367500000|2024-12-16 16:45:00|4200.4|4194.4|4200.8|4194.8|4202.8|4196.8|4198.1|4192.1|202
1734367800000|2024-12-16 16:50:00|4200.9|4194.9|4208.4|4202.4|4210.4|4204.4|4199.3|4193.3|247
1734368100000|2024-12-16 16:55:00|4207.9|4201.9|4208.1|4202.1|4208.1|4202.1|4201.8|4195.8|188
1734368400000|2024-12-16 17:00:00|4208.4|4202.4|4209.3|4203.3|4217.3|4211.3|4207.1|4201.1|696
1734368700000|2024-12-16 17:05:00|4209.5|4203.5|4202.8|4196.8|4213.6|4207.6|4202.6|4196.6|385
1734369000000|2024-12-16 17:10:00|4202.6|4196.6|4194.9|4188.9|4202.6|4196.6|4194.3|4188.3|321
1734369300000|2024-12-16 17:15:00|4195.1|4189.1|4203.1|4197.1|4204.1|4198.1|4194.1|4188.1|236
1734369600000|2024-12-16 17:20:00|4202.9|4196.9|4215.8|4209.8|4216.3|4210.3|4202.6|4196.6|632
1734369900000|2024-12-16 17:25:00|4216|4210|4208.3|4202.3|4218.5|4212.5|4208.3|4202.3|153
1734370200000|2024-12-16 17:30:00|4208.5|4202.5|4209.5|4203.5|4210.8|4204.8|4206.1|4200.1|159
1734370500000|2024-12-16 17:35:00|4209|4203|4213.5|4207.5|4213.5|4207.5|4208.8|4202.8|125
1734370800000|2024-12-16 17:40:00|4213|4207|4209.5|4203.5|4215.1|4209.1|4209.5|4203.5|225
1734371100000|2024-12-16 17:45:00|4208.5|4202.5|4200.8|4194.8|4209.5|4203.5|4200.1|4194.1|204
1734371400000|2024-12-16 17:50:00|4201.3|4195.3|4197|4191|4203.6|4197.6|4197|4191|230
1734371700000|2024-12-16 17:55:00|4197.3|4191.3|4205.5|4199.5|4206.3|4200.3|4195.5|4189.5|282
1734372000000|2024-12-16 18:00:00|4205|4199|4203|4197|4206.5|4200.5|4200.5|4194.5|140
1734372300000|2024-12-16 18:05:00|4202.5|4196.5|4193.8|4187.8|4202.5|4196.5|4193.7|4187.7|391
1734372600000|2024-12-16 18:10:00|4194.3|4188.3|4191.2|4185.2|4195.2|4189.2|4191.2|4185.2|189
1734372900000|2024-12-16 18:15:00|4190.8|4184.8|4194|4188|4197.5|4191.5|4190.2|4184.2|327
1734373200000|2024-12-16 18:20:00|4194.3|4188.3|4201.7|4195.7|4203.9|4197.9|4193.3|4187.3|1329
1734373500000|2024-12-16 18:25:00|4201.5|4195.5|4195.4|4189.4|4201.9|4195.9|4193.2|4187.2|301
1734373800000|2024-12-16 18:30:00|4195.7|4189.7|4198.7|4192.7|4199.7|4193.7|4191.9|4185.9|186
1734374100000|2024-12-16 18:35:00|4198.9|4192.9|4198.4|4192.4|4199.7|4193.7|4196.7|4190.7|121
1734374400000|2024-12-16 18:40:00|4198.2|4192.2|4199.4|4193.4|4200.9|4194.9|4196.6|4190.6|337
1734374700000|2024-12-16 18:45:00|4199.2|4193.2|4196.9|4190.9|4202.1|4196.1|4195.2|4189.2|1587
1734375000000|2024-12-16 18:50:00|4196.4|4190.4|4195.1|4189.1|4198.2|4192.2|4194.2|4188.2|257
1734375300000|2024-12-16 18:55:00|4195.4|4189.4|4193.9|4187.9|4195.5|4189.5|4191.9|4185.9|166
1734375600000|2024-12-16 19:00:00|4193.7|4187.7|4195.2|4189.2|4196.7|4190.7|4192.9|4186.9|343
1734375900000|2024-12-16 19:05:00|4194.9|4188.9|4197.9|4191.9|4202.7|4196.7|4194.5|4188.5|516
1734376200000|2024-12-16 19:10:00|4198.2|4192.2|4200.9|4194.9|4203.1|4197.1|4195.9|4189.9|1877
1734376500000|2024-12-16 19:15:00|4200.1|4194.1|4201.4|4195.4|4204.3|4198.3|4197.9|4191.9|582
1734397200000|2024-12-17 01:00:00|4201|4195|4193.5|4187.5|4207.2|4201.2|4191.9|4185.9|141
1734397500000|2024-12-17 01:05:00|4193.4|4187.4|4198|4192|4198.9|4192.9|4189|4183|53
1734397800000|2024-12-17 01:10:00|4198.4|4192.4|4203|4197|4204.9|4198.9|4198.4|4192.4|33
1734398100000|2024-12-17 01:15:00|4203.5|4197.5|4204.5|4198.5|4210|4204|4203|4197|31
1734398400000|2024-12-17 01:20:00|4204.9|4198.9|4206.9|4200.9|4208.9|4202.9|4202|4196|16
1734398700000|2024-12-17 01:25:00|4207|4201|4206|4200|4208.7|4202.7|4205.4|4199.4|6
1734399000000|2024-12-17 01:30:00|4206.7|4200.7|4203.7|4197.7|4208.9|4202.9|4203.7|4197.7|26
1734399300000|2024-12-17 01:35:00|4203.9|4197.9|4205.7|4199.7|4206.5|4200.5|4202.9|4196.9|24
1734399600000|2024-12-17 01:40:00|4205.5|4199.5|4209.7|4203.7|4209.9|4203.9|4204.9|4198.9|7
1734399900000|2024-12-17 01:45:00|4209.4|4203.4|4210.2|4204.2|4210.2|4204.2|4207.9|4201.9|20
1734400200000|2024-12-17 01:50:00|4210.4|4204.4|4214.2|4208.2|4214.9|4208.9|4210.4|4204.4|19
1734400500000|2024-12-17 01:55:00|4213.9|4207.9|4213.9|4207.9|4215.6|4209.6|4213.1|4207.1|12
1734400800000|2024-12-17 02:00:00|4214.4|4208.4|4215.4|4209.4|4216.7|4210.7|4212.1|4206.1|39
1734401100000|2024-12-17 02:05:00|4215.1|4209.1|4213.1|4207.1|4217.2|4211.2|4213.1|4207.1|13
1734401400000|2024-12-17 02:10:00|4213.6|4207.6|4212.9|4206.9|4215.9|4209.9|4212.4|4206.4|10
1734401700000|2024-12-17 02:15:00|4212.6|4206.6|4213.4|4207.4|4213.6|4207.6|4212.6|4206.6|0
1734402000000|2024-12-17 02:20:00|4213.1|4207.1|4209.6|4203.6|4213.1|4207.1|4209.6|4203.6|12
1734402300000|2024-12-17 02:25:00|4208.6|4202.6|4209.7|4203.7|4210.2|4204.2|4208.2|4202.2|16
1734402600000|2024-12-17 02:30:00|4209.2|4203.2|4210.1|4204.1|4210.4|4204.4|4204.1|4198.1|33
1734402900000|2024-12-17 02:35:00|4209.8|4203.8|4210.8|4204.8|4214.9|4208.9|4209.6|4203.6|12
1734403200000|2024-12-17 02:40:00|4210.1|4204.1|4208.3|4202.3|4210.6|4204.6|4205.1|4199.1|24
1734403500000|2024-12-17 02:45:00|4208.1|4202.1|4211.8|4205.8|4212.8|4206.8|4206.8|4200.8|0
1734403800000|2024-12-17 02:50:00|4211.6|4205.6|4207.8|4201.8|4212.3|4206.3|4207.8|4201.8|7
1734404100000|2024-12-17 02:55:00|4207.9|4201.9|4202.3|4196.3|4210.3|4204.3|4202.3|4196.3|17
1734404400000|2024-12-17 03:00:00|4201.3|4195.3|4203.8|4197.8|4205.8|4199.8|4201.3|4195.3|21
1734404700000|2024-12-17 03:05:00|4203.3|4197.3|4202.1|4196.1|4204.3|4198.3|4201.8|4195.8|13
1734405000000|2024-12-17 03:10:00|4202.8|4196.8|4202.8|4196.8|4203.8|4197.8|4200.3|4194.3|9
1734405300000|2024-12-17 03:15:00|4203|4197|4204.3|4198.3|4205.8|4199.8|4201.8|4195.8|9
1734405600000|2024-12-17 03:20:00|4203.8|4197.8|4194.3|4188.3|4204.3|4198.3|4194.3|4188.3|26
1734405900000|2024-12-17 03:25:00|4193.6|4187.6|4192.8|4186.8|4194.8|4188.8|4191.3|4185.3|23
1734406200000|2024-12-17 03:30:00|4192.5|4186.5|4197.3|4191.3|4197.3|4191.3|4191.8|4185.8|10
1734406500000|2024-12-17 03:35:00|4196.6|4190.6|4199.8|4193.8|4200.6|4194.6|4195.8|4189.8|32
1734406800000|2024-12-17 03:40:00|4200|4194|4199.8|4193.8|4202.6|4196.6|4199.8|4193.8|13
1734407100000|2024-12-17 03:45:00|4200.1|4194.1|4200.3|4194.3|4201.8|4195.8|4199.8|4193.8|2
1734407400000|2024-12-17 03:50:00|4199.3|4193.3|4197.3|4191.3|4199.3|4193.3|4196.3|4190.3|3
1734407700000|2024-12-17 03:55:00|4196.8|4190.8|4199.3|4193.3|4200.3|4194.3|4196.8|4190.8|4
1734408000000|2024-12-17 04:00:00|4200.3|4194.3|4198.3|4192.3|4201.3|4195.3|4197.3|4191.3|8
1734408300000|2024-12-17 04:05:00|4197.8|4191.8|4198.3|4192.3|4198.3|4192.3|4197.8|4191.8|4
1734408600000|2024-12-17 04:10:00|4198.7|4192.7|4199.8|4193.8|4200.3|4194.3|4197.8|4191.8|4
1734408900000|2024-12-17 04:15:00|4198.7|4192.7|4199.3|4193.3|4199.3|4193.3|4197.8|4191.8|7
1734409200000|2024-12-17 04:20:00|4199|4193|4198.3|4192.3|4199|4193|4197.3|4191.3|5
1734409500000|2024-12-17 04:25:00|4197.3|4191.3|4196|4190|4199|4193|4195.8|4189.8|31
1734409800000|2024-12-17 04:30:00|4196.3|4190.3|4197.3|4191.3|4197.3|4191.3|4195.8|4189.8|13
1734410100000|2024-12-17 04:35:00|4197.7|4191.7|4197.8|4191.8|4198|4192|4197.5|4191.5|9
1734410400000|2024-12-17 04:40:00|4198|4192|4198.4|4192.4|4198.4|4192.4|4197.8|4191.8|1
1734410700000|2024-12-17 04:45:00|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|2
1734411000000|2024-12-17 04:50:00|4199|4193|4199|4193|4199.4|4193.4|4199|4193|1
1734411300000|2024-12-17 04:55:00|4199.4|4193.4|4197.9|4191.9|4199.4|4193.4|4197.2|4191.2|28
1734411600000|2024-12-17 05:00:00|4198.4|4192.4|4196.4|4190.4|4198.4|4192.4|4196.4|4190.4|6
1734411900000|2024-12-17 05:05:00|4195.4|4189.4|4197.4|4191.4|4197.4|4191.4|4195.4|4189.4|7
1734412200000|2024-12-17 05:10:00|4197.5|4191.5|4197.9|4191.9|4197.9|4191.9|4197.4|4191.4|5
1734412500000|2024-12-17 05:15:00|4197.5|4191.5|4197.4|4191.4|4198|4192|4197.4|4191.4|1
1734412800000|2024-12-17 05:20:00|4197.5|4191.5|4197.6|4191.6|4199.6|4193.6|4197.2|4191.2|4
1734413100000|2024-12-17 05:25:00|4198.6|4192.6|4203.2|4197.2|4204.1|4198.1|4198.2|4192.2|7
1734413400000|2024-12-17 05:30:00|4203.1|4197.1|4205.9|4199.9|4208.4|4202.4|4203.1|4197.1|20
1734413700000|2024-12-17 05:35:00|4206.1|4200.1|4204.1|4198.1|4206.1|4200.1|4202.6|4196.6|1
1734414000000|2024-12-17 05:40:00|4203.9|4197.9|4204.1|4198.1|4205.9|4199.9|4201.6|4195.6|8
1734414300000|2024-12-17 05:45:00|4203.9|4197.9|4206.9|4200.9|4206.9|4200.9|4203.9|4197.9|4
1734414600000|2024-12-17 05:50:00|4207.1|4201.1|4206.6|4200.6|4208.4|4202.4|4205.9|4199.9|2
1734414900000|2024-12-17 05:55:00|4206.9|4200.9|4207.1|4201.1|4208.1|4202.1|4206.6|4200.6|2
1734415200000|2024-12-17 06:00:00|4206.7|4200.7|4208.3|4202.3|4209.6|4203.6|4205.9|4199.9|15
1734415500000|2024-12-17 06:05:00|4208.6|4202.6|4210.3|4204.3|4212.1|4206.1|4208.3|4202.3|20
1734415800000|2024-12-17 06:10:00|4209.8|4203.8|4208.8|4202.8|4209.8|4203.8|4206.3|4200.3|13
1734416100000|2024-12-17 06:15:00|4209.1|4203.1|4208.3|4202.3|4210.3|4204.3|4207.3|4201.3|15
1734416400000|2024-12-17 06:20:00|4207.8|4201.8|4203.8|4197.8|4209.3|4203.3|4202.8|4196.8|14
1734416700000|2024-12-17 06:25:00|4204.8|4198.8|4202.3|4196.3|4204.8|4198.8|4201.1|4195.1|25
1734417000000|2024-12-17 06:30:00|4202.6|4196.6|4203.3|4197.3|4205.3|4199.3|4201.3|4195.3|5
1734417300000|2024-12-17 06:35:00|4203.6|4197.6|4206.3|4200.3|4208.3|4202.3|4203.3|4197.3|11
1734417600000|2024-12-17 06:40:00|4206.4|4200.4|4205.3|4199.3|4207.3|4201.3|4200.8|4194.8|19
1734417900000|2024-12-17 06:45:00|4205.6|4199.6|4209.8|4203.8|4211.1|4205.1|4203.6|4197.6|28
1734418200000|2024-12-17 06:50:00|4210.1|4204.1|4214.1|4208.1|4215.3|4209.3|4209.3|4203.3|41
1734418500000|2024-12-17 06:55:00|4213.8|4207.8|4214.1|4208.1|4216.5|4210.5|4212.1|4206.1|39
1734418800000|2024-12-17 07:00:00|4214.6|4208.6|4217.1|4211.1|4217.1|4211.1|4213|4207|25
1734419100000|2024-12-17 07:05:00|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4214.1|4208.1|9
1734419400000|2024-12-17 07:10:00|4217|4211|4219|4213|4219.3|4213.3|4216.8|4210.8|42
1734419700000|2024-12-17 07:15:00|4219.3|4213.3|4223.3|4217.3|4223.3|4217.3|4219|4213|25
1734420000000|2024-12-17 07:20:00|4223.5|4217.5|4223|4217|4224.1|4218.1|4221.8|4215.8|20
1734420300000|2024-12-17 07:25:00|4223.3|4217.3|4224.5|4218.5|4224.5|4218.5|4222|4216|18
1734420600000|2024-12-17 07:30:00|4224.1|4218.1|4224.2|4218.2|4226.1|4220.1|4223.2|4217.2|17
1734420900000|2024-12-17 07:35:00|4223.8|4217.8|4219.8|4213.8|4224.2|4218.2|4219.8|4213.8|23
1734421200000|2024-12-17 07:40:00|4220.2|4214.2|4220.2|4214.2|4221.3|4215.3|4219.3|4213.3|19
1734421500000|2024-12-17 07:45:00|4220.3|4214.3|4216.2|4210.2|4220.7|4214.7|4215.5|4209.5|44
1734421800000|2024-12-17 07:50:00|4216.5|4210.5|4219|4213|4220.2|4214.2|4216.2|4210.2|31
1734422100000|2024-12-17 07:55:00|4219.7|4213.7|4216|4210|4219.8|4213.8|4215|4209|4
1734422400000|2024-12-17 08:00:00|4216.2|4210.2|4213.8|4207.8|4216.5|4210.5|4213.7|4207.7|67
1734422700000|2024-12-17 08:05:00|4214.7|4208.7|4224|4218|4224.2|4218.2|4214.7|4208.7|109
1734423000000|2024-12-17 08:10:00|4223.7|4217.7|4222.8|4216.8|4224.5|4218.5|4220.7|4214.7|50
1734423300000|2024-12-17 08:15:00|4223.7|4217.7|4220.7|4214.7|4223.9|4217.9|4217.4|4211.4|101
1734423600000|2024-12-17 08:20:00|4220.9|4214.9|4217.4|4211.4|4221.4|4215.4|4215.9|4209.9|53
1734423900000|2024-12-17 08:25:00|4217.9|4211.9|4220.9|4214.9|4222.4|4216.4|4217.9|4211.9|38
1734424200000|2024-12-17 08:30:00|4219.4|4213.4|4218.9|4212.9|4221.9|4215.9|4216.7|4210.7|61
1734424500000|2024-12-17 08:35:00|4219.9|4213.9|4210|4204|4219.9|4213.9|4209.5|4203.5|417
1734424800000|2024-12-17 08:40:00|4209|4203|4197.7|4191.7|4210|4204|4197.7|4191.7|182
1734425100000|2024-12-17 08:45:00|4197.2|4191.2|4194|4188|4197.2|4191.2|4192|4186|87
1734425400000|2024-12-17 08:50:00|4194.2|4188.2|4194.7|4188.7|4196.2|4190.2|4193.2|4187.2|226
1734425700000|2024-12-17 08:55:00|4194.4|4188.4|4192.9|4186.9|4196|4190|4192.9|4186.9|54
1734426000000|2024-12-17 09:00:00|4193|4187|4189.9|4183.9|4194.2|4188.2|4185.9|4179.9|152
1734426300000|2024-12-17 09:05:00|4189.4|4183.4|4188.4|4182.4|4189.4|4183.4|4185.4|4179.4|60
1734426600000|2024-12-17 09:10:00|4188.9|4182.9|4189.9|4183.9|4190.9|4184.9|4187.6|4181.6|155
1734426900000|2024-12-17 09:15:00|4190.2|4184.2|4192.4|4186.4|4193.9|4187.9|4188.7|4182.7|41
1734427200000|2024-12-17 09:20:00|4192.2|4186.2|4194.9|4188.9|4196.9|4190.9|4191.4|4185.4|56
1734427500000|2024-12-17 09:25:00|4195.4|4189.4|4199.2|4193.2|4204.2|4198.2|4195.4|4189.4|49
1734427800000|2024-12-17 09:30:00|4199.4|4193.4|4201.9|4195.9|4202.9|4196.9|4197.4|4191.4|16
1734428100000|2024-12-17 09:35:00|4201.7|4195.7|4198.9|4192.9|4202.4|4196.4|4197.9|4191.9|12
1734428400000|2024-12-17 09:40:00|4199.2|4193.2|4199.4|4193.4|4200.9|4194.9|4198.9|4192.9|27
1734428700000|2024-12-17 09:45:00|4199.3|4193.3|4208.6|4202.6|4210.9|4204.9|4198.9|4192.9|38
1734429000000|2024-12-17 09:50:00|4208.8|4202.8|4207.1|4201.1|4210.6|4204.6|4205.1|4199.1|108
1734429300000|2024-12-17 09:55:00|4206.9|4200.9|4202.8|4196.8|4207.1|4201.1|4200.9|4194.9|14
1734429600000|2024-12-17 10:00:00|4202.4|4196.4|4204.4|4198.4|4204.6|4198.6|4202.1|4196.1|444
1734429900000|2024-12-17 10:05:00|4205.8|4199.8|4203.4|4197.4|4208.3|4202.3|4202.9|4196.9|19
1734430200000|2024-12-17 10:10:00|4203.8|4197.8|4201.9|4195.9|4204.4|4198.4|4201.6|4195.6|10
1734430500000|2024-12-17 10:15:00|4202.1|4196.1|4204.6|4198.6|4205.4|4199.4|4202.1|4196.1|18
1734430800000|2024-12-17 10:20:00|4204.1|4198.1|4202.8|4196.8|4205.8|4199.8|4201.5|4195.5|46
1734431100000|2024-12-17 10:25:00|4202.5|4196.5|4203|4197|4203.3|4197.3|4201.8|4195.8|21
1734431400000|2024-12-17 10:30:00|4203.3|4197.3|4203.3|4197.3|4203.8|4197.8|4201.1|4195.1|31
1734431700000|2024-12-17 10:35:00|4203|4197|4208|4202|4208|4202|4202.5|4196.5|36
1734432000000|2024-12-17 10:40:00|4208.3|4202.3|4204|4198|4208.3|4202.3|4203.6|4197.6|36
1734432300000|2024-12-17 10:45:00|4204.3|4198.3|4201.5|4195.5|4204.3|4198.3|4201|4195|23
1734432600000|2024-12-17 10:50:00|4201.8|4195.8|4200.6|4194.6|4202.3|4196.3|4198|4192|37
1734432900000|2024-12-17 10:55:00|4199.6|4193.6|4199|4193|4200|4194|4198.6|4192.6|16
1734433200000|2024-12-17 11:00:00|4198|4192|4198.5|4192.5|4199.5|4193.5|4197.6|4191.6|27
1734433500000|2024-12-17 11:05:00|4198.6|4192.6|4199.2|4193.2|4199.7|4193.7|4198.5|4192.5|13
1734433800000|2024-12-17 11:10:00|4199.5|4193.5|4199.2|4193.2|4199.7|4193.7|4198.7|4192.7|23
1734434100000|2024-12-17 11:15:00|4198.7|4192.7|4193.7|4187.7|4199|4193|4193.7|4187.7|20
1734434400000|2024-12-17 11:20:00|4194|4188|4196.3|4190.3|4196.8|4190.8|4193.2|4187.2|42
1734434700000|2024-12-17 11:25:00|4196.5|4190.5|4195|4189|4198.3|4192.3|4195|4189|104
1734435000000|2024-12-17 11:30:00|4195.5|4189.5|4194.7|4188.7|4197|4191|4194.5|4188.5|25
1734435300000|2024-12-17 11:35:00|4196.5|4190.5|4194.2|4188.2|4197|4191|4194.2|4188.2|31
1734435600000|2024-12-17 11:40:00|4194.7|4188.7|4194|4188|4196|4190|4194|4188|41
1734435900000|2024-12-17 11:45:00|4195|4189|4196|4190|4197|4191|4193.7|4187.7|37
1734436200000|2024-12-17 11:50:00|4195.7|4189.7|4194.2|4188.2|4196.7|4190.7|4193.7|4187.7|22
1734436500000|2024-12-17 11:55:00|4193.7|4187.7|4194.7|4188.7|4195.7|4189.7|4193.7|4187.7|13
1734436800000|2024-12-17 12:00:00|4195|4189|4192.5|4186.5|4195|4189|4190.7|4184.7|27
1734437100000|2024-12-17 12:05:00|4192.2|4186.2|4191.7|4185.7|4193.5|4187.5|4191.5|4185.5|22
1734437400000|2024-12-17 12:10:00|4192.2|4186.2|4196.9|4190.9|4197.5|4191.5|4191.4|4185.4|63
1734437700000|2024-12-17 12:15:00|4196|4190|4195.9|4189.9|4197.4|4191.4|4195.2|4189.2|22
1734438000000|2024-12-17 12:20:00|4196|4190|4191.4|4185.4|4196|4190|4191|4185|26
1734438300000|2024-12-17 12:25:00|4191.7|4185.7|4192.1|4186.1|4192.6|4186.6|4191.4|4185.4|46
1734438600000|2024-12-17 12:30:00|4191.9|4185.9|4192.4|4186.4|4193.6|4187.6|4191.4|4185.4|19
1734438900000|2024-12-17 12:35:00|4192.1|4186.1|4192.9|4186.9|4193.6|4187.6|4191.1|4185.1|27
1734439200000|2024-12-17 12:40:00|4193.1|4187.1|4197.1|4191.1|4197.1|4191.1|4192.9|4186.9|16
1734439500000|2024-12-17 12:45:00|4197.4|4191.4|4196.4|4190.4|4197.6|4191.6|4195.6|4189.6|12
1734439800000|2024-12-17 12:50:00|4196.1|4190.1|4198.9|4192.9|4199.4|4193.4|4196.1|4190.1|22
1734440100000|2024-12-17 12:55:00|4198.6|4192.6|4196.1|4190.1|4199.4|4193.4|4191.4|4185.4|50
1734440400000|2024-12-17 13:00:00|4195.1|4189.1|4197.7|4191.7|4198.1|4192.1|4191.9|4185.9|76
1734440700000|2024-12-17 13:05:00|4197.2|4191.2|4190.3|4184.3|4199.1|4193.1|4190.3|4184.3|80
1734441000000|2024-12-17 13:10:00|4190.1|4184.1|4182.1|4176.1|4190.4|4184.4|4176.4|4170.4|569
1734441300000|2024-12-17 13:15:00|4181.9|4175.9|4176.4|4170.4|4184.4|4178.4|4176.4|4170.4|198
1734441600000|2024-12-17 13:20:00|4176.6|4170.6|4177.6|4171.6|4179.4|4173.4|4175.4|4169.4|205
1734441900000|2024-12-17 13:25:00|4177.3|4171.3|4178.6|4172.6|4184.4|4178.4|4177.3|4171.3|311
1734442200000|2024-12-17 13:30:00|4178.3|4172.3|4179.6|4173.6|4182.1|4176.1|4177.3|4171.3|165
1734442500000|2024-12-17 13:35:00|4180.1|4174.1|4169.9|4163.9|4180.1|4174.1|4168.4|4162.4|255
1734442800000|2024-12-17 13:40:00|4170.3|4164.3|4170.3|4164.3|4175.3|4169.3|4169.9|4163.9|499
1734445800000|2024-12-17 14:30:00|4154.5|4148.5|4141.3|4135.3|4154.8|4148.8|4133.6|4127.6|2036
1734446100000|2024-12-17 14:35:00|4140.3|4134.3|4141.5|4135.5|4163.8|4157.8|4140|4134|1142
1734446400000|2024-12-17 14:40:00|4141.3|4135.3|4123.7|4117.7|4149.8|4143.8|4123.2|4117.2|1295
1734446700000|2024-12-17 14:45:00|4123.3|4117.3|4122.7|4116.7|4128.7|4122.7|4118.8|4112.8|699
1734447000000|2024-12-17 14:50:00|4122.5|4116.5|4119.7|4113.7|4127.2|4121.2|4116.5|4110.5|704
1734447300000|2024-12-17 14:55:00|4118.8|4112.8|4099|4093|4124.8|4118.8|4099|4093|1467
1734447600000|2024-12-17 15:00:00|4099.5|4093.5|4089.8|4083.8|4100.7|4094.7|4082.2|4076.2|1033
1734447900000|2024-12-17 15:05:00|4090.2|4084.2|4076.8|4070.8|4090.2|4084.2|4072.2|4066.2|1049
1734448200000|2024-12-17 15:10:00|4077.7|4071.7|4089.5|4083.5|4091.8|4085.8|4075.8|4069.8|644
1734448500000|2024-12-17 15:15:00|4089.8|4083.8|4094.5|4088.5|4102.5|4096.5|4087.8|4081.8|1484
1734448800000|2024-12-17 15:20:00|4094|4088|4089.3|4083.3|4097.7|4091.7|4086.2|4080.2|884
1734449100000|2024-12-17 15:25:00|4089.2|4083.2|4089.7|4083.7|4093.7|4087.7|4084.8|4078.8|490
1734449400000|2024-12-17 15:30:00|4090.8|4084.8|4086.5|4080.5|4092.7|4086.7|4085.3|4079.3|452
1734449700000|2024-12-17 15:35:00|4086.3|4080.3|4073.8|4067.8|4096.8|4090.8|4073.3|4067.3|757
1734450000000|2024-12-17 15:40:00|4073.7|4067.7|4060.9|4054.9|4076.7|4070.7|4059.5|4053.5|700
1734450300000|2024-12-17 15:45:00|4061.2|4055.2|4061.3|4055.3|4072.8|4066.8|4059.9|4053.9|842
1734450600000|2024-12-17 15:50:00|4061.2|4055.2|4069.4|4063.4|4070.2|4064.2|4057.5|4051.5|1339
1734450900000|2024-12-17 15:55:00|4069.2|4063.2|4059.5|4053.5|4073.5|4067.5|4059.5|4053.5|501
1734451200000|2024-12-17 16:00:00|4059.4|4053.4|4057.2|4051.2|4059.5|4053.5|4050.2|4044.2|952
1734451500000|2024-12-17 16:05:00|4057.4|4051.4|4045.4|4039.4|4060.9|4054.9|4039.2|4033.2|1152
1734451800000|2024-12-17 16:10:00|4045|4039|4033.9|4027.9|4046.2|4040.2|4025.2|4019.2|836
1734452100000|2024-12-17 16:15:00|4033.2|4027.2|4042.2|4036.2|4048.2|4042.2|4028.1|4022.1|1695
1734452400000|2024-12-17 16:20:00|4042.6|4036.6|4043.2|4037.2|4051.1|4045.1|4040.2|4034.2|435
1734452700000|2024-12-17 16:25:00|4042.9|4036.9|4043.1|4037.1|4045.1|4039.1|4039.4|4033.4|285
1734453000000|2024-12-17 16:30:00|4043.2|4037.2|4039.6|4033.6|4043.2|4037.2|4032.2|4026.2|495
1734453300000|2024-12-17 16:35:00|4039.2|4033.2|4048.9|4042.9|4051.4|4045.4|4035.7|4029.7|500
1734453600000|2024-12-17 16:40:00|4047.9|4041.9|4048.1|4042.1|4049.2|4043.2|4042.2|4036.2|368
1734453900000|2024-12-17 16:45:00|4048.2|4042.2|4053.1|4047.1|4053.2|4047.2|4047.2|4041.2|286
1734454200000|2024-12-17 16:50:00|4052.9|4046.9|4061.4|4055.4|4062.4|4056.4|4052.2|4046.2|1483
1734454500000|2024-12-17 16:55:00|4061.2|4055.2|4057.1|4051.1|4062.4|4056.4|4053.1|4047.1|427
1734454800000|2024-12-17 17:00:00|4057.6|4051.6|4068.6|4062.6|4071.9|4065.9|4057.1|4051.1|572
1734455100000|2024-12-17 17:05:00|4067.7|4061.7|4061.9|4055.9|4073.6|4067.6|4061.4|4055.4|268
1734455400000|2024-12-17 17:10:00|4061.6|4055.6|4059.6|4053.6|4066.9|4060.9|4058.4|4052.4|1377
1734455700000|2024-12-17 17:15:00|4059.4|4053.4|4064.4|4058.4|4067.4|4061.4|4057.6|4051.6|384
1734456000000|2024-12-17 17:20:00|4066.6|4060.6|4064.6|4058.6|4070.4|4064.4|4063.1|4057.1|184
1734456300000|2024-12-17 17:25:00|4064.2|4058.2|4061.4|4055.4|4064.6|4058.6|4053.1|4047.1|231
1734456600000|2024-12-17 17:30:00|4062.6|4056.6|4072.3|4066.3|4074.9|4068.9|4061.6|4055.6|315
1734456900000|2024-12-17 17:35:00|4071.3|4065.3|4072.3|4066.3|4075.9|4069.9|4067.3|4061.3|205
1734457200000|2024-12-17 17:40:00|4072.4|4066.4|4062.9|4056.9|4072.9|4066.9|4060.6|4054.6|320
1734457500000|2024-12-17 17:45:00|4063.4|4057.4|4062.6|4056.6|4069.1|4063.1|4060.6|4054.6|465
1734457800000|2024-12-17 17:50:00|4062.4|4056.4|4058.6|4052.6|4062.9|4056.9|4056.3|4050.3|403
1734458100000|2024-12-17 17:55:00|4057.6|4051.6|4059.1|4053.1|4059.6|4053.6|4055.3|4049.3|261
1734458400000|2024-12-17 18:00:00|4059|4053|4068|4062|4068.6|4062.6|4058.6|4052.6|386
1734458700000|2024-12-17 18:05:00|4067.6|4061.6|4068.6|4062.6|4074.1|4068.1|4067.6|4061.6|231
1734459000000|2024-12-17 18:10:00|4068.5|4062.5|4066.6|4060.6|4069|4063|4059.6|4053.6|238
1734459300000|2024-12-17 18:15:00|4066.5|4060.5|4069.6|4063.6|4071|4065|4065.1|4059.1|325
1734459600000|2024-12-17 18:20:00|4070|4064|4073|4067|4073.3|4067.3|4066.6|4060.6|219
1734459900000|2024-12-17 18:25:00|4073.3|4067.3|4069.3|4063.3|4074|4068|4068.3|4062.3|208
1734460200000|2024-12-17 18:30:00|4069|4063|4067.5|4061.5|4069.5|4063.5|4063.5|4057.5|270
1734460500000|2024-12-17 18:35:00|4067.6|4061.6|4071.6|4065.6|4073|4067|4066.6|4060.6|923
1734460800000|2024-12-17 18:40:00|4071.8|4065.8|4065.6|4059.6|4072.6|4066.6|4065.6|4059.6|200
1734461100000|2024-12-17 18:45:00|4065.5|4059.5|4063.7|4057.7|4066.6|4060.6|4062.6|4056.6|356
1734461400000|2024-12-17 18:50:00|4062.7|4056.7|4061.3|4055.3|4065.3|4059.3|4060.7|4054.7|311
1734461700000|2024-12-17 18:55:00|4061|4055|4056|4050|4063|4057|4054.8|4048.8|590
1734462000000|2024-12-17 19:00:00|4055.8|4049.8|4062.3|4056.3|4062.3|4056.3|4051|4045|625
1734462300000|2024-12-17 19:05:00|4062.2|4056.2|4064.7|4058.7|4066.7|4060.7|4060.8|4054.8|503
1734462600000|2024-12-17 19:10:00|4065.7|4059.7|4087.3|4081.3|4091.3|4085.3|4064|4058|2193
1734462900000|2024-12-17 19:15:00|4087|4081|4089.5|4083.5|4095.6|4089.6|4084.6|4078.6|899
1734483600000|2024-12-18 01:00:00|4086.7|4080.7|4074.4|4068.4|4089.7|4083.7|4073.4|4067.4|359
1734483900000|2024-12-18 01:05:00|4074.6|4068.6|4065.6|4059.6|4075.4|4069.4|4064.9|4058.9|168
1734484200000|2024-12-18 01:10:00|4066.1|4060.1|4065.9|4059.9|4066.9|4060.9|4065.2|4059.2|68
1734484500000|2024-12-18 01:15:00|4066.2|4060.2|4061.9|4055.9|4067.9|4061.9|4061.4|4055.4|81
1734484800000|2024-12-18 01:20:00|4062.1|4056.1|4060.1|4054.1|4062.1|4056.1|4058.9|4052.9|235
1734485100000|2024-12-18 01:25:00|4059.6|4053.6|4062.4|4056.4|4063.9|4057.9|4058.6|4052.6|52
1734485400000|2024-12-18 01:30:00|4062.3|4056.3|4063|4057|4063.4|4057.4|4060.9|4054.9|77
1734485700000|2024-12-18 01:35:00|4063.1|4057.1|4061.5|4055.5|4063.1|4057.1|4061|4055|36
1734486000000|2024-12-18 01:40:00|4062|4056|4062|4056|4063.3|4057.3|4061|4055|29
1734486300000|2024-12-18 01:45:00|4061.6|4055.6|4063.6|4057.6|4064|4058|4061.1|4055.1|33
1734486600000|2024-12-18 01:50:00|4063.1|4057.1|4061|4055|4064|4058|4061|4055|22
1734486900000|2024-12-18 01:55:00|4060.5|4054.5|4059|4053|4060.6|4054.6|4058.1|4052.1|39
1734487200000|2024-12-18 02:00:00|4059.5|4053.5|4058|4052|4060|4054|4057|4051|26
1734487500000|2024-12-18 02:05:00|4057.5|4051.5|4058.1|4052.1|4059.5|4053.5|4057.5|4051.5|18
1734487800000|2024-12-18 02:10:00|4058.5|4052.5|4055|4049|4058.5|4052.5|4055|4049|22
1734488100000|2024-12-18 02:15:00|4055.5|4049.5|4054|4048|4055.5|4049.5|4054|4048|40
1734488400000|2024-12-18 02:20:00|4054.3|4048.3|4053.7|4047.7|4054.3|4048.3|4053|4047|149
1734488700000|2024-12-18 02:25:00|4054.7|4048.7|4055.7|4049.7|4055.7|4049.7|4054.7|4048.7|26
1734489000000|2024-12-18 02:30:00|4055.3|4049.3|4049.3|4043.3|4055.7|4049.7|4049.3|4043.3|72
1734489300000|2024-12-18 02:35:00|4049.7|4043.7|4045|4039|4049.7|4043.7|4044.7|4038.7|138
1734489600000|2024-12-18 02:40:00|4044.7|4038.7|4040.8|4034.8|4046.3|4040.3|4040.8|4034.8|32
1734489900000|2024-12-18 02:45:00|4041|4035|4036.5|4030.5|4041.8|4035.8|4031|4025|130
1734490200000|2024-12-18 02:50:00|4036.9|4030.9|4033.4|4027.4|4038.5|4032.5|4031|4025|36
1734490500000|2024-12-18 02:55:00|4033|4027|4033.9|4027.9|4036|4030|4030|4024|38
1734490800000|2024-12-18 03:00:00|4034|4028|4035.5|4029.5|4038.7|4032.7|4031.5|4025.5|44
1734491100000|2024-12-18 03:05:00|4035.4|4029.4|4041.5|4035.5|4041.9|4035.9|4035.4|4029.4|34
1734491400000|2024-12-18 03:10:00|4040.7|4034.7|4040.5|4034.5|4041.7|4035.7|4036.4|4030.4|73
1734491700000|2024-12-18 03:15:00|4040|4034|4031.2|4025.2|4040.8|4034.8|4030|4024|194
1734492000000|2024-12-18 03:20:00|4030.9|4024.9|4031.7|4025.7|4031.7|4025.7|4028|4022|55
1734492300000|2024-12-18 03:25:00|4031.4|4025.4|4026.4|4020.4|4031.4|4025.4|4026.4|4020.4|76
1734492600000|2024-12-18 03:30:00|4026.7|4020.7|4023.7|4017.7|4026.7|4020.7|4020.7|4014.7|57
1734492900000|2024-12-18 03:35:00|4024.2|4018.2|4023.4|4017.4|4024.9|4018.9|4022.4|4016.4|13
1734493200000|2024-12-18 03:40:00|4023.2|4017.2|4012.9|4006.9|4023.4|4017.4|4012.7|4006.7|196
1734493500000|2024-12-18 03:45:00|4013|4007|4016.4|4010.4|4016.4|4010.4|4011.9|4005.9|80
1734493800000|2024-12-18 03:50:00|4016.7|4010.7|4009.4|4003.4|4016.7|4010.7|4009.1|4003.1|340
1734494100000|2024-12-18 03:55:00|4008.9|4002.9|4004.9|3998.9|4009.1|4003.1|4002.7|3996.7|192
1734494400000|2024-12-18 04:00:00|4005.1|3999.1|4008.9|4002.9|4010.4|4004.4|4005.1|3999.1|35
1734494700000|2024-12-18 04:05:00|4006.4|4000.4|4004.5|3998.5|4007.4|4001.4|4004.4|3998.4|15
1734495000000|2024-12-18 04:10:00|4005|3999|4000.5|3994.5|4005|3999|4000.5|3994.5|47
1734495300000|2024-12-18 04:15:00|4000|3994|3997.5|3991.5|4000|3994|3997.5|3991.5|85
1734495600000|2024-12-18 04:20:00|3998.3|3992.3|3998.3|3992.3|4000.3|3994.3|3997.7|3991.7|30
1734495900000|2024-12-18 04:25:00|3998.7|3992.7|3998.7|3992.7|3999.3|3993.3|3998.2|3992.2|6
1734496200000|2024-12-18 04:30:00|3998.5|3992.5|3998.8|3992.8|3999.2|3993.2|3997.2|3991.2|61
1734496500000|2024-12-18 04:35:00|3999.2|3993.2|3998.2|3992.2|3999.7|3993.7|3997.7|3991.7|7
1734496800000|2024-12-18 04:40:00|3997.8|3991.8|3997.3|3991.3|3998.3|3992.3|3997.2|3991.2|12
1734497100000|2024-12-18 04:45:00|3997.2|3991.2|3995.4|3989.4|3997.2|3991.2|3995.3|3989.3|1008
1734497400000|2024-12-18 04:50:00|3995.7|3989.7|3994.2|3988.2|3995.7|3989.7|3993.2|3987.2|733
1734497700000|2024-12-18 04:55:00|3994.1|3988.1|3993.2|3987.2|3994.2|3988.2|3993.1|3987.1|4
1734498000000|2024-12-18 05:00:00|3993.1|3987.1|3991.6|3985.6|3994.2|3988.2|3991.6|3985.6|33
1734498300000|2024-12-18 05:05:00|3992.6|3986.6|3992.2|3986.2|3992.6|3986.6|3991.6|3985.6|19
1734498600000|2024-12-18 05:10:00|3992.1|3986.1|3992.6|3986.6|3994.6|3988.6|3991.6|3985.6|66
1734498900000|2024-12-18 05:15:00|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3991.6|3985.6|74
1734499200000|2024-12-18 05:20:00|3993.6|3987.6|4002.4|3996.4|4002.9|3996.9|3993.6|3987.6|50
1734499500000|2024-12-18 05:25:00|4002.6|3996.6|3999.1|3993.1|4003.4|3997.4|3998.1|3992.1|33
1734499800000|2024-12-18 05:30:00|3998.6|3992.6|4000.8|3994.8|4001.9|3995.9|3997.1|3991.1|21
1734500100000|2024-12-18 05:35:00|4001.1|3995.1|3994.1|3988.1|4001.1|3995.1|3994.1|3988.1|9
1734500400000|2024-12-18 05:40:00|3994.3|3988.3|3993.3|3987.3|3994.8|3988.8|3992.8|3986.8|17
1734500700000|2024-12-18 05:45:00|3993.6|3987.6|3992.8|3986.8|3994.6|3988.6|3992.8|3986.8|6
1734501000000|2024-12-18 05:50:00|3993.6|3987.6|4003.3|3997.3|4003.6|3997.6|3993.6|3987.6|59
1734501300000|2024-12-18 05:55:00|4004.1|3998.1|4003.8|3997.8|4006.6|4000.6|4001.9|3995.9|43
1734501600000|2024-12-18 06:00:00|4003.9|3997.9|4005.1|3999.1|4007.1|4001.1|4003.4|3997.4|224
1734501900000|2024-12-18 06:05:00|4004.9|3998.9|4001.7|3995.7|4006.4|4000.4|4001.4|3995.4|13
1734502200000|2024-12-18 06:10:00|4002.2|3996.2|4000.7|3994.7|4004.1|3998.1|4000.1|3994.1|8
1734502500000|2024-12-18 06:15:00|4000.6|3994.6|4001.9|3995.9|4003.4|3997.4|3999.1|3993.1|11
1734502800000|2024-12-18 06:20:00|4002.1|3996.1|4000.1|3994.1|4004.4|3998.4|3998.1|3992.1|13
1734503100000|2024-12-18 06:25:00|3999.4|3993.4|4000.6|3994.6|4002.5|3996.5|3997.9|3991.9|8
1734503400000|2024-12-18 06:30:00|4000.5|3994.5|4002.5|3996.5|4004.1|3998.1|3999.6|3993.6|2
1734503700000|2024-12-18 06:35:00|4002.1|3996.1|4008.1|4002.1|4010|4004|4001|3995|35
1734504000000|2024-12-18 06:40:00|4007.5|4001.5|4005|3999|4007.8|4001.8|4002.1|3996.1|51
1734504300000|2024-12-18 06:45:00|4005.5|3999.5|4006.6|4000.6|4008.6|4002.6|4003.6|3997.6|17
1734504600000|2024-12-18 06:50:00|4006.5|4000.5|4009|4003|4010|4004|4006.5|4000.5|15
1734504900000|2024-12-18 06:55:00|4008.6|4002.6|4013.3|4007.3|4014.3|4008.3|4008.3|4002.3|35
1734505200000|2024-12-18 07:00:00|4013.8|4007.8|4018.6|4012.6|4018.6|4012.6|4013.8|4007.8|47
1734505500000|2024-12-18 07:05:00|4019|4013|4020|4014|4021|4015|4018.6|4012.6|25
1734505800000|2024-12-18 07:10:00|4019.5|4013.5|4023|4017|4023|4017|4019.5|4013.5|44
1734506100000|2024-12-18 07:15:00|4022.7|4016.7|4022|4016|4023|4017|4020.1|4014.1|30
1734506400000|2024-12-18 07:20:00|4023|4017|4025|4019|4025|4019|4022.1|4016.1|51
1734506700000|2024-12-18 07:25:00|4024.6|4018.6|4022.7|4016.7|4025|4019|4022.5|4016.5|59
1734507000000|2024-12-18 07:30:00|4022.5|4016.5|4022.7|4016.7|4022.9|4016.9|4021.7|4015.7|66
1734507300000|2024-12-18 07:35:00|4022.4|4016.4|4023|4017|4023|4017|4021.7|4015.7|21
1734507600000|2024-12-18 07:40:00|4023.7|4017.7|4024.7|4018.7|4024.7|4018.7|4022.4|4016.4|25
1734507900000|2024-12-18 07:45:00|4024.9|4018.9|4028.4|4022.4|4029.2|4023.2|4021.7|4015.7|103
1734508200000|2024-12-18 07:50:00|4028.5|4022.5|4015.5|4009.5|4028.5|4022.5|4015.4|4009.4|50
1734508500000|2024-12-18 07:55:00|4016.2|4010.2|4009.9|4003.9|4018.9|4012.9|4007.9|4001.9|78
1734508800000|2024-12-18 08:00:00|4010|4004|4001.9|3995.9|4010|4004|4001.4|3995.4|191
1734509100000|2024-12-18 08:05:00|4001.7|3995.7|4003|3997|4004|3998|4001.2|3995.2|64
1734509400000|2024-12-18 08:10:00|4003.4|3997.4|4003.5|3997.5|4006.5|4000.5|4002.9|3996.9|46
1734509700000|2024-12-18 08:15:00|4003.9|3997.9|4005.7|3999.7|4007.5|4001.5|4003.5|3997.5|38
1734510000000|2024-12-18 08:20:00|4006|4000|4009.5|4003.5|4009.5|4003.5|4005.7|3999.7|16
1734510300000|2024-12-18 08:25:00|4009.4|4003.4|4010.9|4004.9|4011.9|4005.9|4006.9|4000.9|68
1734510600000|2024-12-18 08:30:00|4010.7|4004.7|3999.9|3993.9|4011.6|4005.6|3999.7|3993.7|78
1734510900000|2024-12-18 08:35:00|4000.2|3994.2|3983.6|3977.6|4000.9|3994.9|3983.6|3977.6|148
1734511200000|2024-12-18 08:40:00|3984.2|3978.2|3986.2|3980.2|3987.1|3981.1|3981.2|3975.2|77
1734511500000|2024-12-18 08:45:00|3985.9|3979.9|3987.6|3981.6|3989.6|3983.6|3981.8|3975.8|255
1734511800000|2024-12-18 08:50:00|3988.3|3982.3|3988.6|3982.6|3991.1|3985.1|3986.4|3980.4|28
1734512100000|2024-12-18 08:55:00|3988.4|3982.4|3993.9|3987.9|3995.9|3989.9|3988.1|3982.1|42
1734512400000|2024-12-18 09:00:00|3995.4|3989.4|3996.4|3990.4|3998.1|3992.1|3993.1|3987.1|21
1734512700000|2024-12-18 09:05:00|3996.6|3990.6|3997.9|3991.9|3998.8|3992.8|3995.4|3989.4|5
1734513000000|2024-12-18 09:10:00|3998.1|3992.1|3997.4|3991.4|3999.1|3993.1|3994.6|3988.6|59
1734513300000|2024-12-18 09:15:00|3997.6|3991.6|3993.6|3987.6|3998.6|3992.6|3991.4|3985.4|30
1734513600000|2024-12-18 09:20:00|3993.9|3987.9|3992.6|3986.6|3996.4|3990.4|3991.9|3985.9|55
1734513900000|2024-12-18 09:25:00|3993.1|3987.1|3985.6|3979.6|3993.1|3987.1|3985.3|3979.3|14
1734514200000|2024-12-18 09:30:00|3986|3980|3989.6|3983.6|3990.3|3984.3|3985.5|3979.5|19
1734514500000|2024-12-18 09:35:00|3990|3984|3989.3|3983.3|3991.1|3985.1|3986.7|3980.7|688
1734514800000|2024-12-18 09:40:00|3989|3983|3994.8|3988.8|3994.8|3988.8|3987.2|3981.2|15
1734515100000|2024-12-18 09:45:00|3994.7|3988.7|4000.3|3994.3|4000.6|3994.6|3994.7|3988.7|114
1734515400000|2024-12-18 09:50:00|4000|3994|3992.3|3986.3|4000.3|3994.3|3990.1|3984.1|93
1734515700000|2024-12-18 09:55:00|3992.5|3986.5|3996|3990|3998.3|3992.3|3992.3|3986.3|65
1734516000000|2024-12-18 10:00:00|3995.6|3989.6|3995.6|3989.6|3996.3|3990.3|3994.1|3988.1|10
1734516300000|2024-12-18 10:05:00|3995.5|3989.5|3998.3|3992.3|3998.8|3992.8|3994.5|3988.5|16
1734516600000|2024-12-18 10:10:00|3998.6|3992.6|4002.1|3996.1|4003.1|3997.1|3997.5|3991.5|58
1734516900000|2024-12-18 10:15:00|4002.5|3996.5|4008.1|4002.1|4008.6|4002.6|4001|3995|61
1734517200000|2024-12-18 10:20:00|4007.6|4001.6|4011.5|4005.5|4011.8|4005.8|4007.1|4001.1|50
1734517500000|2024-12-18 10:25:00|4011.8|4005.8|4008.4|4002.4|4013|4007|4007.6|4001.6|202
1734517800000|2024-12-18 10:30:00|4008|4002|4008|4002|4010.9|4004.9|4006.9|4000.9|46
1734518100000|2024-12-18 10:35:00|4007.9|4001.9|4009.4|4003.4|4010.4|4004.4|4007|4001|14
1734518400000|2024-12-18 10:40:00|4009.5|4003.5|4007|4001|4010|4004|4006.9|4000.9|4
1734518700000|2024-12-18 10:45:00|4006.9|4000.9|4002.4|3996.4|4007|4001|4002|3996|36
1734519000000|2024-12-18 10:50:00|4002.5|3996.5|4004|3998|4004|3998|4002|3996|16
1734519300000|2024-12-18 10:55:00|4004.4|3998.4|4005.5|3999.5|4006.5|4000.5|4004.4|3998.4|8
1734519600000|2024-12-18 11:00:00|4005.7|3999.7|4007|4001|4007|4001|4004.9|3998.9|12
1734519900000|2024-12-18 11:05:00|4006.7|4000.7|4006|4000|4008.5|4002.5|4004.4|3998.4|35
1734520200000|2024-12-18 11:10:00|4008.9|4002.9|4009|4003|4009|4003|4006|4000|42
1734520500000|2024-12-18 11:15:00|4008.9|4002.9|4011.2|4005.2|4011.2|4005.2|4007.2|4001.2|26
1734520800000|2024-12-18 11:20:00|4012.7|4006.7|4011.5|4005.5|4013.7|4007.7|4011.5|4005.5|11
1734521100000|2024-12-18 11:25:00|4011|4005|4011.6|4005.6|4012|4006|4010.5|4004.5|10
1734521400000|2024-12-18 11:30:00|4011.9|4005.9|4013.4|4007.4|4013.6|4007.6|4011.7|4005.7|21
1734521700000|2024-12-18 11:35:00|4013.1|4007.1|4009.4|4003.4|4013.4|4007.4|4008.2|4002.2|16
1734522000000|2024-12-18 11:40:00|4008.7|4002.7|4008.6|4002.6|4010.1|4004.1|4006.4|4000.4|43
1734522300000|2024-12-18 11:45:00|4008.4|4002.4|4011.2|4005.2|4012.1|4006.1|4007.7|4001.7|24
1734522600000|2024-12-18 11:50:00|4010.7|4004.7|4004.7|3998.7|4012.7|4006.7|4003.2|3997.2|49
1734522900000|2024-12-18 11:55:00|4004.6|3998.6|4001.7|3995.7|4005.1|3999.1|4001.1|3995.1|23
1734523200000|2024-12-18 12:00:00|4001.6|3995.6|4003.6|3997.6|4006.6|4000.6|4001.4|3995.4|47
1734523500000|2024-12-18 12:05:00|4003.9|3997.9|4002.9|3996.9|4006.9|4000.9|4002.9|3996.9|61
1734523800000|2024-12-18 12:10:00|4003.1|3997.1|4002.6|3996.6|4003.6|3997.6|4000.8|3994.8|24
1734524100000|2024-12-18 12:15:00|4003.1|3997.1|4006.4|4000.4|4007.6|4001.6|4001.9|3995.9|22
1734524400000|2024-12-18 12:20:00|4005.7|3999.7|4007.1|4001.1|4007.4|4001.4|4004.1|3998.1|21
1734524700000|2024-12-18 12:25:00|4006.7|4000.7|4006.7|4000.7|4007.6|4001.6|4005.7|3999.7|17
1734525000000|2024-12-18 12:30:00|4007.5|4001.5|4007.6|4001.6|4009.8|4003.8|4006.7|4000.7|77
1734525300000|2024-12-18 12:35:00|4008|4002|4005.8|3999.8|4011.6|4005.6|4005.6|3999.6|36
1734525600000|2024-12-18 12:40:00|4004.1|3998.1|4000.3|3994.3|4004.1|3998.1|3999.3|3993.3|296
1734525900000|2024-12-18 12:45:00|4000.1|3994.1|3996.1|3990.1|4000.3|3994.3|3993.1|3987.1|93
1734526200000|2024-12-18 12:50:00|3996.3|3990.3|4003.1|3997.1|4004.1|3998.1|3995.5|3989.5|248
1734526500000|2024-12-18 12:55:00|4002.9|3996.9|3999.7|3993.7|4003.1|3997.1|3998.2|3992.2|732
1734526800000|2024-12-18 13:00:00|4000|3994|3989.4|3983.4|4002.4|3996.4|3988.6|3982.6|217
1734527100000|2024-12-18 13:05:00|3989.2|3983.2|3986.4|3980.4|3995.9|3989.9|3985.4|3979.4|311
1734527400000|2024-12-18 13:10:00|3986.7|3980.7|3996.5|3990.5|4000.7|3994.7|3985.4|3979.4|278
1734527700000|2024-12-18 13:15:00|3996.4|3990.4|3992.7|3986.7|3998.5|3992.5|3988.1|3982.1|358
1734528000000|2024-12-18 13:20:00|3992.6|3986.6|3987.7|3981.7|3992.6|3986.6|3986.2|3980.2|138
1734528300000|2024-12-18 13:25:00|3988|3982|3985.4|3979.4|3989.7|3983.7|3983.9|3977.9|111
1734528600000|2024-12-18 13:30:00|3985.9|3979.9|3979|3973|3990.1|3984.1|3977|3971|177
1734528900000|2024-12-18 13:35:00|3980|3974|3977.1|3971.1|3986.2|3980.2|3977.1|3971.1|300
1734529200000|2024-12-18 13:40:00|3977.2|3971.2|3976.4|3970.4|3978.8|3972.8|3974.5|3968.5|167
1734532200000|2024-12-18 14:30:00|3977.9|3971.9|4008.2|4002.2|4013|4007|3975.2|3969.2|2516
1734532500000|2024-12-18 14:35:00|4007.2|4001.2|4022.6|4016.6|4030.9|4024.9|4007.2|4001.2|1470
1734532800000|2024-12-18 14:40:00|4022.9|4016.9|4012.2|4006.2|4023.9|4017.9|4009.9|4003.9|848
1734533100000|2024-12-18 14:45:00|4013.4|4007.4|4031.2|4025.2|4034.5|4028.5|4012.2|4006.2|766
1734533400000|2024-12-18 14:50:00|4029.6|4023.6|4016.1|4010.1|4031.1|4025.1|4015.2|4009.2|598
1734533700000|2024-12-18 14:55:00|4015.7|4009.7|4013.6|4007.6|4019.2|4013.2|4010|4004|502
1734534000000|2024-12-18 15:00:00|4013.3|4007.3|4006.1|4000.1|4015.1|4009.1|4004|3998|479
1734534300000|2024-12-18 15:05:00|4005|3999|4007.1|4001.1|4014|4008|4005|3999|344
1734534600000|2024-12-18 15:10:00|4007|4001|4001.8|3995.8|4009.8|4003.8|4000.7|3994.7|1600
1734534900000|2024-12-18 15:15:00|4001.3|3995.3|4010.6|4004.6|4011|4005|3999.3|3993.3|401
1734535200000|2024-12-18 15:20:00|4010.5|4004.5|4009.6|4003.6|4016.3|4010.3|4009.1|4003.1|345
1734535500000|2024-12-18 15:25:00|4009.8|4003.8|3998.5|3992.5|4010.1|4004.1|3991.3|3985.3|702
1734535800000|2024-12-18 15:30:00|3999|3993|4002.5|3996.5|4003|3997|3995|3989|295
1734536100000|2024-12-18 15:35:00|4002.8|3996.8|4009.5|4003.5|4014.8|4008.8|4002|3996|421
1734536400000|2024-12-18 15:40:00|4009.8|4003.8|4006.2|4000.2|4010.7|4004.7|4004.7|3998.7|151
1734536700000|2024-12-18 15:45:00|4006.7|4000.7|3999.6|3993.6|4009.5|4003.5|3996.6|3990.6|989
1734537000000|2024-12-18 15:50:00|3999.1|3993.1|3989.1|3983.1|4000.2|3994.2|3988.7|3982.7|713
1734537300000|2024-12-18 15:55:00|3988.7|3982.7|3989.7|3983.7|3993.7|3987.7|3988.7|3982.7|275
1734537600000|2024-12-18 16:00:00|3989.6|3983.6|3979.1|3973.1|3990.7|3984.7|3976.7|3970.7|630
1734537900000|2024-12-18 16:05:00|3979.7|3973.7|3973.4|3967.4|3981.7|3975.7|3973.4|3967.4|379
1734538200000|2024-12-18 16:10:00|3972.6|3966.6|3981.1|3975.1|3985.1|3979.1|3970.4|3964.4|1020
1734538500000|2024-12-18 16:15:00|3981.2|3975.2|3993.7|3987.7|3997.1|3991.1|3977.6|3971.6|622
1734538800000|2024-12-18 16:20:00|3995.7|3989.7|3985.2|3979.2|3996.7|3990.7|3984.7|3978.7|400
1734539100000|2024-12-18 16:25:00|3985.1|3979.1|3985.7|3979.7|3989.9|3983.9|3982.4|3976.4|201
1734539400000|2024-12-18 16:30:00|3986.2|3980.2|3995.4|3989.4|3995.7|3989.7|3982.4|3976.4|494
1734539700000|2024-12-18 16:35:00|3994.9|3988.9|4007.6|4001.6|4008.5|4002.5|3993.9|3987.9|363
1734540000000|2024-12-18 16:40:00|4007.7|4001.7|4013.7|4007.7|4018.6|4012.6|4006.2|4000.2|374
1734540300000|2024-12-18 16:45:00|4014.5|4008.5|4019.6|4013.6|4020.1|4014.1|4014.1|4008.1|499
1734540600000|2024-12-18 16:50:00|4019.1|4013.1|4016.4|4010.4|4023.8|4017.8|4012.1|4006.1|405
1734540900000|2024-12-18 16:55:00|4016.8|4010.8|4005.6|3999.6|4021.9|4015.9|4005.6|3999.6|247
1734541200000|2024-12-18 17:00:00|4004.9|3998.9|4008.8|4002.8|4008.8|4002.8|3997.6|3991.6|177
1734541500000|2024-12-18 17:05:00|4008.6|4002.6|4003.8|3997.8|4008.8|4002.8|3996.8|3990.8|191
1734541800000|2024-12-18 17:10:00|4002.8|3996.8|4003.6|3997.6|4006.3|4000.3|4002.6|3996.6|64
1734542100000|2024-12-18 17:15:00|4003.5|3997.5|4003.8|3997.8|4005.8|3999.8|4002.5|3996.5|165
1734542400000|2024-12-18 17:20:00|4003.6|3997.6|3997.8|3991.8|4003.8|3997.8|3995.5|3989.5|107
1734542700000|2024-12-18 17:25:00|3997.6|3991.6|4004.8|3998.8|4008.5|4002.5|3995.5|3989.5|156
1734543000000|2024-12-18 17:30:00|4006.3|4000.3|4000.8|3994.8|4006.6|4000.6|3998.5|3992.5|219
1734543300000|2024-12-18 17:35:00|4000.5|3994.5|3998.5|3992.5|4006|4000|3998.5|3992.5|292
1734543600000|2024-12-18 17:40:00|3999.5|3993.5|3995.8|3989.8|3999.5|3993.5|3994.2|3988.2|106
1734543900000|2024-12-18 17:45:00|3996.8|3990.8|4003.7|3997.7|4004.5|3998.5|3996.8|3990.8|118
1734544200000|2024-12-18 17:50:00|4003.8|3997.8|3990.8|3984.8|4006.7|4000.7|3989.8|3983.8|150
1734544500000|2024-12-18 17:55:00|3990.7|3984.7|3989.2|3983.2|3990.7|3984.7|3984.7|3978.7|542
1734544800000|2024-12-18 18:00:00|3988.9|3982.9|3981|3975|3990.8|3984.8|3980.4|3974.4|290
1734545100000|2024-12-18 18:05:00|3981.4|3975.4|3982.5|3976.5|3986.5|3980.5|3976.5|3970.5|263
1734545400000|2024-12-18 18:10:00|3983.4|3977.4|3975.2|3969.2|3983.4|3977.4|3974.4|3968.4|376
1734545700000|2024-12-18 18:15:00|3974.4|3968.4|3978.5|3972.5|3980.9|3974.9|3973.2|3967.2|375
1734546000000|2024-12-18 18:20:00|3978.4|3972.4|3984.5|3978.5|3985.3|3979.3|3978.2|3972.2|220
1734546300000|2024-12-18 18:25:00|3985.4|3979.4|3978.4|3972.4|3985.5|3979.5|3978.4|3972.4|518
1734546600000|2024-12-18 18:30:00|3978.3|3972.3|3971.4|3965.4|3978.5|3972.5|3967.3|3961.3|762
1734546900000|2024-12-18 18:35:00|3971.5|3965.5|3984.3|3978.3|3984.3|3978.3|3970.1|3964.1|257
1734547200000|2024-12-18 18:40:00|3984.4|3978.4|3984.3|3978.3|3986.6|3980.6|3981.4|3975.4|142
1734547500000|2024-12-18 18:45:00|3984.4|3978.4|3980.3|3974.3|3984.4|3978.4|3977|3971|744
1734547800000|2024-12-18 18:50:00|3980.1|3974.1|3984.6|3978.6|3986.9|3980.9|3979.3|3973.3|640
1734548100000|2024-12-18 18:55:00|3984.2|3978.2|3980.3|3974.3|3987|3981|3979.8|3973.8|411
1734548400000|2024-12-18 19:00:00|3980.1|3974.1|3981.6|3975.6|3982.1|3976.1|3976.8|3970.8|175
1734548700000|2024-12-18 19:05:00|3980.9|3974.9|3981.1|3975.1|3984.6|3978.6|3977.4|3971.4|360
1734549000000|2024-12-18 19:10:00|3980.9|3974.9|3990.9|3984.9|3992.9|3986.9|3972.4|3966.4|1645
1734549300000|2024-12-18 19:15:00|3990.4|3984.4|3983.4|3977.4|3990.4|3984.4|3978.4|3972.4|603
1734570000000|2024-12-19 01:00:00|3990.3|3984.3|3989.4|3983.4|4001.1|3995.1|3989.4|3983.4|143
1734570300000|2024-12-19 01:05:00|3989.8|3983.8|3983.3|3977.3|3993.9|3987.9|3982.3|3976.3|171
1734570600000|2024-12-19 01:10:00|3982.9|3976.9|3982.2|3976.2|3984.7|3978.7|3978.9|3972.9|54
1734570900000|2024-12-19 01:15:00|3981.8|3975.8|3982.8|3976.8|3984.3|3978.3|3980.3|3974.3|2
1734571200000|2024-12-19 01:20:00|3983.2|3977.2|3986.3|3980.3|3988.1|3982.1|3980.8|3974.8|23
1734571500000|2024-12-19 01:25:00|3986|3980|3980.3|3974.3|3986|3980|3979.3|3973.3|4
1734571800000|2024-12-19 01:30:00|3980.7|3974.7|3970.4|3964.4|3981.7|3975.7|3969.2|3963.2|224
1734572100000|2024-12-19 01:35:00|3970.5|3964.5|3972|3966|3977.5|3971.5|3969|3963|142
1734572400000|2024-12-19 01:40:00|3972.4|3966.4|3971|3965|3975.5|3969.5|3968.9|3962.9|14
1734572700000|2024-12-19 01:45:00|3971.4|3965.4|3977.9|3971.9|3978|3972|3971.4|3965.4|1
1734573000000|2024-12-19 01:50:00|3978|3972|3980.1|3974.1|3981.9|3975.9|3975.4|3969.4|17
1734573300000|2024-12-19 01:55:00|3979.2|3973.2|3981.1|3975.1|3981.4|3975.4|3978.1|3972.1|5
1734573600000|2024-12-19 02:00:00|3981.4|3975.4|3980.4|3974.4|3983.1|3977.1|3979.7|3973.7|4
1734573900000|2024-12-19 02:05:00|3980.6|3974.6|3978.6|3972.6|3982.1|3976.1|3978.1|3972.1|13
1734574200000|2024-12-19 02:10:00|3978.1|3972.1|3977.6|3971.6|3978.6|3972.6|3974.2|3968.2|11
1734574500000|2024-12-19 02:15:00|3977.4|3971.4|3977.1|3971.1|3977.7|3971.7|3975.6|3969.6|2
1734574800000|2024-12-19 02:20:00|3977.2|3971.2|3978.1|3972.1|3980.3|3974.3|3977.2|3971.2|0
1734575100000|2024-12-19 02:25:00|3977.4|3971.4|3977.6|3971.6|3979.4|3973.4|3975.9|3969.9|143
1734575400000|2024-12-19 02:30:00|3976.6|3970.6|3974.6|3968.6|3977.6|3971.6|3972.1|3966.1|17
1734575700000|2024-12-19 02:35:00|3975.1|3969.1|3974.6|3968.6|3978.1|3972.1|3972.6|3966.6|4
1734576000000|2024-12-19 02:40:00|3973.9|3967.9|3981.6|3975.6|3983.1|3977.1|3973.6|3967.6|11
1734576300000|2024-12-19 02:45:00|3980.9|3974.9|3980.1|3974.1|3982.1|3976.1|3977.6|3971.6|9
1734576600000|2024-12-19 02:50:00|3980.5|3974.5|3978.5|3972.5|3981|3975|3973.7|3967.7|22
1734576900000|2024-12-19 02:55:00|3978.6|3972.6|3981.5|3975.5|3984.6|3978.6|3976.6|3970.6|3
1734577200000|2024-12-19 03:00:00|3981.1|3975.1|3984.6|3978.6|3988.7|3982.7|3980.5|3974.5|37
1734577500000|2024-12-19 03:05:00|3985.1|3979.1|3987.1|3981.1|3987.1|3981.1|3982.1|3976.1|11
1734577800000|2024-12-19 03:10:00|3986.3|3980.3|3986.6|3980.6|3987.3|3981.3|3982.6|3976.6|6
1734578100000|2024-12-19 03:15:00|3986.5|3980.5|3981.3|3975.3|3987.1|3981.1|3980.1|3974.1|40
1734578400000|2024-12-19 03:20:00|3980.3|3974.3|3970.1|3964.1|3981.1|3975.1|3969.3|3963.3|78
1734578700000|2024-12-19 03:25:00|3969.8|3963.8|3969.8|3963.8|3972.5|3966.5|3966.8|3960.8|27
1734579000000|2024-12-19 03:30:00|3970.1|3964.1|3976|3970|3977.1|3971.1|3970.1|3964.1|3
1734579300000|2024-12-19 03:35:00|3976.1|3970.1|3975.6|3969.6|3977.3|3971.3|3975.3|3969.3|10
1734579600000|2024-12-19 03:40:00|3975.8|3969.8|3972.6|3966.6|3976.5|3970.5|3972.6|3966.6|16
1734579900000|2024-12-19 03:45:00|3972.3|3966.3|3975.1|3969.1|3975.8|3969.8|3972.1|3966.1|7
1734580200000|2024-12-19 03:50:00|3974.8|3968.8|3975.6|3969.6|3976.1|3970.1|3974.1|3968.1|0
1734580500000|2024-12-19 03:55:00|3976.6|3970.6|3978.3|3972.3|3982.2|3976.2|3976.1|3970.1|45
1734580800000|2024-12-19 04:00:00|3978.2|3972.2|3978.7|3972.7|3980.8|3974.8|3978.2|3972.2|19
1734581100000|2024-12-19 04:05:00|3976.8|3970.8|3979.7|3973.7|3980|3974|3976.8|3970.8|0
1734581400000|2024-12-19 04:10:00|3979.2|3973.2|3979.5|3973.5|3980.2|3974.2|3978.2|3972.2|0
1734581700000|2024-12-19 04:15:00|3979.2|3973.2|3979.2|3973.2|3980.7|3974.7|3979.2|3973.2|2
1734582000000|2024-12-19 04:20:00|3979.8|3973.8|3980.2|3974.2|3980.7|3974.7|3978.2|3972.2|0
1734582300000|2024-12-19 04:25:00|3980.5|3974.5|3981.7|3975.7|3982.2|3976.2|3979.2|3973.2|0
1734582600000|2024-12-19 04:30:00|3981.3|3975.3|3978.7|3972.7|3981.3|3975.3|3978.2|3972.2|5
1734582900000|2024-12-19 04:35:00|3978.5|3972.5|3973.2|3967.2|3978.7|3972.7|3973.2|3967.2|44
1734583200000|2024-12-19 04:40:00|3972.8|3966.8|3976.2|3970.2|3976.7|3970.7|3972.5|3966.5|6
1734583500000|2024-12-19 04:45:00|3975.7|3969.7|3975.6|3969.6|3976.1|3970.1|3975.2|3969.2|0
1734583800000|2024-12-19 04:50:00|3975.2|3969.2|3975.6|3969.6|3975.6|3969.6|3975.2|3969.2|0
1734584100000|2024-12-19 04:55:00|3975.2|3969.2|3973.2|3967.2|3975.6|3969.6|3973.2|3967.2|0
1734584400000|2024-12-19 05:00:00|3973.6|3967.6|3970.7|3964.7|3974.2|3968.2|3970.7|3964.7|0
1734584700000|2024-12-19 05:05:00|3970.2|3964.2|3971.2|3965.2|3971.6|3965.6|3969.2|3963.2|7
1734585000000|2024-12-19 05:10:00|3970.8|3964.8|3969.6|3963.6|3971.2|3965.2|3967.9|3961.9|6
1734585300000|2024-12-19 05:15:00|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3968.6|3962.6|2
1734585600000|2024-12-19 05:20:00|3970.2|3964.2|3969.9|3963.9|3971.2|3965.2|3969.7|3963.7|4
1734585900000|2024-12-19 05:25:00|3969.7|3963.7|3970.7|3964.7|3970.7|3964.7|3969.2|3963.2|4
1734586200000|2024-12-19 05:30:00|3971.1|3965.1|3972.7|3966.7|3977.6|3971.6|3971.1|3965.1|9
1734586500000|2024-12-19 05:35:00|3972.9|3966.9|3970.7|3964.7|3973.2|3967.2|3970.7|3964.7|1
1734586800000|2024-12-19 05:40:00|3970.2|3964.2|3964.2|3958.2|3970.2|3964.2|3963.9|3957.9|17
1734587100000|2024-12-19 05:45:00|3963.9|3957.9|3963.2|3957.2|3964.9|3958.9|3962.2|3956.2|3
1734587400000|2024-12-19 05:50:00|3963.7|3957.7|3965.2|3959.2|3965.2|3959.2|3962.2|3956.2|12
1734587700000|2024-12-19 05:55:00|3965.4|3959.4|3965.9|3959.9|3967.2|3961.2|3964.2|3958.2|2
1734588000000|2024-12-19 06:00:00|3965.8|3959.8|3966.3|3960.3|3967.3|3961.3|3963.4|3957.4|31
1734588300000|2024-12-19 06:05:00|3966.8|3960.8|3965.4|3959.4|3968.8|3962.8|3964.8|3958.8|4
1734588600000|2024-12-19 06:10:00|3965.9|3959.9|3966.8|3960.8|3968.6|3962.6|3964.9|3958.9|2
1734588900000|2024-12-19 06:15:00|3966.1|3960.1|3969.8|3963.8|3972.3|3966.3|3964.8|3958.8|27
1734589200000|2024-12-19 06:20:00|3969.9|3963.9|3977.3|3971.3|3977.3|3971.3|3969.8|3963.8|2
1734589500000|2024-12-19 06:25:00|3977.1|3971.1|3977.8|3971.8|3978.8|3972.8|3975.4|3969.4|2
1734589800000|2024-12-19 06:30:00|3976.3|3970.3|3965.6|3959.6|3976.3|3970.3|3965.1|3959.1|16
1734590100000|2024-12-19 06:35:00|3965.8|3959.8|3966.6|3960.6|3967.5|3961.5|3964.3|3958.3|38
1734590400000|2024-12-19 06:40:00|3966.5|3960.5|3970.3|3964.3|3970.3|3964.3|3964.6|3958.6|10
1734590700000|2024-12-19 06:45:00|3970.7|3964.7|3969.2|3963.2|3973.7|3967.7|3966.5|3960.5|40
1734591000000|2024-12-19 06:50:00|3968.7|3962.7|3976.2|3970.2|3976.2|3970.2|3968.7|3962.7|24
1734591300000|2024-12-19 06:55:00|3976.3|3970.3|3978.2|3972.2|3978.7|3972.7|3975.2|3969.2|4
1734591600000|2024-12-19 07:00:00|3978.7|3972.7|3987.7|3981.7|3987.8|3981.8|3978.2|3972.2|12
1734591900000|2024-12-19 07:05:00|3987.8|3981.8|3987.9|3981.9|3989.3|3983.3|3984.8|3978.8|4
1734592200000|2024-12-19 07:10:00|3987.8|3981.8|3994.9|3988.9|3994.9|3988.9|3986.9|3980.9|28
1734592500000|2024-12-19 07:15:00|3994.8|3988.8|3989|3983|3994.9|3988.9|3988|3982|8
1734592800000|2024-12-19 07:20:00|3989.3|3983.3|3993.7|3987.7|3995|3989|3989|3983|20
1734593100000|2024-12-19 07:25:00|3993.3|3987.3|3994.3|3988.3|3995.3|3989.3|3992.3|3986.3|2
1734593400000|2024-12-19 07:30:00|3995|3989|3997.3|3991.3|3999.1|3993.1|3992.3|3986.3|34
1734593700000|2024-12-19 07:35:00|3996.7|3990.7|3993.8|3987.8|3996.8|3990.8|3992.3|3986.3|0
1734594000000|2024-12-19 07:40:00|3993.7|3987.7|3990|3984|3993.8|3987.8|3986.3|3980.3|14
1734594300000|2024-12-19 07:45:00|3990.3|3984.3|3992.3|3986.3|3994.7|3988.7|3987.8|3981.8|7
1734594600000|2024-12-19 07:50:00|3992.8|3986.8|3993.7|3987.7|3995|3989|3991.3|3985.3|12
1734594900000|2024-12-19 07:55:00|3993|3987|3995.8|3989.8|3996|3990|3990.3|3984.3|12
1734595200000|2024-12-19 08:00:00|3996|3990|3993.4|3987.4|3996|3990|3990.3|3984.3|5
1734595500000|2024-12-19 08:05:00|3993.2|3987.2|3993.2|3987.2|3994.2|3988.2|3992.2|3986.2|20
1734595800000|2024-12-19 08:10:00|3992.7|3986.7|3988.4|3982.4|3992.7|3986.7|3985.6|3979.6|88
1734596100000|2024-12-19 08:15:00|3988.2|3982.2|3986.6|3980.6|3989.4|3983.4|3986.2|3980.2|2
1734596400000|2024-12-19 08:20:00|3986.7|3980.7|3980.2|3974.2|3987.2|3981.2|3979.7|3973.7|97
1734596700000|2024-12-19 08:25:00|3979.4|3973.4|3986.4|3980.4|3986.7|3980.7|3977.6|3971.6|106
1734597000000|2024-12-19 08:30:00|3986|3980|3993.9|3987.9|3996.5|3990.5|3985|3979|159
1734597300000|2024-12-19 08:35:00|3993.5|3987.5|3981.9|3975.9|3994|3988|3979.4|3973.4|19
1734597600000|2024-12-19 08:40:00|3982|3976|3981|3975|3982.9|3976.9|3979.4|3973.4|9
1734597900000|2024-12-19 08:45:00|3980|3974|3953.9|3947.9|3980|3974|3953.8|3947.8|96
1734598200000|2024-12-19 08:50:00|3954.5|3948.5|3969.4|3963.4|3970.4|3964.4|3954.4|3948.4|41
1734598500000|2024-12-19 08:55:00|3968.9|3962.9|3996.9|3990.9|3996.9|3990.9|3967.4|3961.4|102
1734598800000|2024-12-19 09:00:00|3997.4|3991.4|4018|4012|4019.3|4013.3|3997.4|3991.4|538
1734599100000|2024-12-19 09:05:00|4017.9|4011.9|3997.5|3991.5|4018|4012|3997.4|3991.4|108
1734599400000|2024-12-19 09:10:00|3997.9|3991.9|4014.9|4008.9|4015.3|4009.3|3994.5|3988.5|227
1734599700000|2024-12-19 09:15:00|4015.3|4009.3|4019.4|4013.4|4020.3|4014.3|4011.9|4005.9|166
1734600000000|2024-12-19 09:20:00|4019.3|4013.3|4027.4|4021.4|4029.3|4023.3|4018.3|4012.3|258
1734600300000|2024-12-19 09:25:00|4027.3|4021.3|4037.2|4031.2|4037.4|4031.4|4025.1|4019.1|225
1734600600000|2024-12-19 09:30:00|4036.5|4030.5|4035.9|4029.9|4046|4040|4033|4027|84
1734600900000|2024-12-19 09:35:00|4036.4|4030.4|4035.8|4029.8|4038.4|4032.4|4032.1|4026.1|66
1734601200000|2024-12-19 09:40:00|4036.3|4030.3|4044.5|4038.5|4049.5|4043.5|4036.3|4030.3|106
1734601500000|2024-12-19 09:45:00|4044.7|4038.7|4035.5|4029.5|4044.7|4038.7|4034.2|4028.2|30
1734601800000|2024-12-19 09:50:00|4035.9|4029.9|4029.7|4023.7|4038.2|4032.2|4029|4023|29
1734602100000|2024-12-19 09:55:00|4029.5|4023.5|4022.8|4016.8|4031.2|4025.2|4019.2|4013.2|26
1734602400000|2024-12-19 10:00:00|4023.2|4017.2|4019.2|4013.2|4027.2|4021.2|4017.7|4011.7|21
1734602700000|2024-12-19 10:05:00|4019.7|4013.7|4023.7|4017.7|4023.7|4017.7|4019.2|4013.2|12
1734603000000|2024-12-19 10:10:00|4023.2|4017.2|4026.8|4020.8|4026.8|4020.8|4021.2|4015.2|19
1734603300000|2024-12-19 10:15:00|4026.7|4020.7|4036.8|4030.8|4037.5|4031.5|4023.6|4017.6|58
1734603600000|2024-12-19 10:20:00|4037.8|4031.8|4038.5|4032.5|4038.8|4032.8|4035.5|4029.5|25
1734603900000|2024-12-19 10:25:00|4037.5|4031.5|4030|4024|4038.5|4032.5|4029.8|4023.8|24
1734604200000|2024-12-19 10:30:00|4030.1|4024.1|4024.5|4018.5|4030.5|4024.5|4024.2|4018.2|9
1734604500000|2024-12-19 10:35:00|4025|4019|4020.6|4014.6|4026.7|4020.7|4017.2|4011.2|17
1734604800000|2024-12-19 10:40:00|4020.2|4014.2|4021.1|4015.1|4021.2|4015.2|4017.2|4011.2|15
1734605100000|2024-12-19 10:45:00|4020.7|4014.7|4016.2|4010.2|4020.7|4014.7|4014.2|4008.2|49
1734605400000|2024-12-19 10:50:00|4016.9|4010.9|4020.2|4014.2|4020.6|4014.6|4016.2|4010.2|14
1734605700000|2024-12-19 10:55:00|4019.1|4013.1|4018|4012|4021.4|4015.4|4017.6|4011.6|78
1734606000000|2024-12-19 11:00:00|4018.1|4012.1|4014.9|4008.9|4020.5|4014.5|4014.5|4008.5|17
1734606300000|2024-12-19 11:05:00|4015.4|4009.4|4016|4010|4017|4011|4014.5|4008.5|63
1734606600000|2024-12-19 11:10:00|4016.1|4010.1|4016.9|4010.9|4016.9|4010.9|4011.5|4005.5|22
1734606900000|2024-12-19 11:15:00|4018.5|4012.5|4031.9|4025.9|4032.2|4026.2|4018.5|4012.5|79
1734607200000|2024-12-19 11:20:00|4031.4|4025.4|4028.2|4022.2|4031.9|4025.9|4028.2|4022.2|11
1734607500000|2024-12-19 11:25:00|4029.2|4023.2|4032.3|4026.3|4033.3|4027.3|4029.2|4023.2|25
1734607800000|2024-12-19 11:30:00|4031.9|4025.9|4033.6|4027.6|4034.1|4028.1|4030.3|4024.3|12
1734608100000|2024-12-19 11:35:00|4033.3|4027.3|4034.3|4028.3|4036.3|4030.3|4033.3|4027.3|4
1734608400000|2024-12-19 11:40:00|4034.6|4028.6|4030.9|4024.9|4038.3|4032.3|4030.8|4024.8|35
1734608700000|2024-12-19 11:45:00|4031.3|4025.3|4029.3|4023.3|4032.5|4026.5|4029.3|4023.3|10
1734609000000|2024-12-19 11:50:00|4029.6|4023.6|4025.1|4019.1|4030.1|4024.1|4025.1|4019.1|38
1734609300000|2024-12-19 11:55:00|4026.3|4020.3|4019.3|4013.3|4026.3|4020.3|4016.4|4010.4|25
1734609600000|2024-12-19 12:00:00|4018.9|4012.9|4024|4018|4025.4|4019.4|4018.8|4012.8|43
1734609900000|2024-12-19 12:05:00|4024.4|4018.4|4028.8|4022.8|4028.8|4022.8|4022.9|4016.9|7
1734610200000|2024-12-19 12:10:00|4029.7|4023.7|4033.6|4027.6|4035.4|4029.4|4029.2|4023.2|35
1734610500000|2024-12-19 12:15:00|4033.3|4027.3|4029.2|4023.2|4033.6|4027.6|4028.1|4022.1|20
1734610800000|2024-12-19 12:20:00|4029.1|4023.1|4026.1|4020.1|4029.1|4023.1|4024.9|4018.9|10
1734611100000|2024-12-19 12:25:00|4025.9|4019.9|4038.9|4032.9|4039.4|4033.4|4025.9|4019.9|53
1734611400000|2024-12-19 12:30:00|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4035.2|4029.2|14
1734611700000|2024-12-19 12:35:00|4038.4|4032.4|4037.6|4031.6|4041.6|4035.6|4035.6|4029.6|29
1734612000000|2024-12-19 12:40:00|4037.2|4031.2|4030.9|4024.9|4037.6|4031.6|4030.4|4024.4|41
1734612300000|2024-12-19 12:45:00|4030.6|4024.6|4026.6|4020.6|4030.9|4024.9|4025.4|4019.4|39
1734612600000|2024-12-19 12:50:00|4026.2|4020.2|4028|4022|4030|4024|4026.2|4020.2|28
1734612900000|2024-12-19 12:55:00|4027.6|4021.6|4028|4022|4029.1|4023.1|4026.6|4020.6|19
1734613200000|2024-12-19 13:00:00|4027.6|4021.6|4030.6|4024.6|4030.6|4024.6|4023|4017|88
1734613500000|2024-12-19 13:05:00|4030.7|4024.7|4036.6|4030.6|4037.2|4031.2|4030|4024|156
1734613800000|2024-12-19 13:10:00|4036.5|4030.5|4032.6|4026.6|4036.6|4030.6|4026.6|4020.6|42
1734614100000|2024-12-19 13:15:00|4033|4027|4037|4031|4037.5|4031.5|4026.6|4020.6|44
1734614400000|2024-12-19 13:20:00|4036.6|4030.6|4047.1|4041.1|4049|4043|4035.6|4029.6|136
1734614700000|2024-12-19 13:25:00|4045.6|4039.6|4042.1|4036.1|4046.1|4040.1|4038.6|4032.6|428
1734615000000|2024-12-19 13:30:00|4042.5|4036.5|4039.3|4033.3|4043.5|4037.5|4038.5|4032.5|27
1734615300000|2024-12-19 13:35:00|4038.8|4032.8|4047|4041|4048.6|4042.6|4034.6|4028.6|43
1734615600000|2024-12-19 13:40:00|4046.6|4040.6|4053.3|4047.3|4054.5|4048.5|4046.6|4040.6|306
1734618600000|2024-12-19 14:30:00|4060.2|4054.2|4069.5|4063.5|4077|4071|4051.2|4045.2|1346
1734618900000|2024-12-19 14:35:00|4068|4062|4051|4045|4068.7|4062.7|4039.5|4033.5|438
1734619200000|2024-12-19 14:40:00|4050.7|4044.7|4057.5|4051.5|4066.5|4060.5|4050.3|4044.3|813
1734619500000|2024-12-19 14:45:00|4056.5|4050.5|4038.1|4032.1|4056.5|4050.5|4037.6|4031.6|414
1734619800000|2024-12-19 14:50:00|4037.1|4031.1|4030.8|4024.8|4037.6|4031.6|4024.4|4018.4|1004
1734620100000|2024-12-19 14:55:00|4030.9|4024.9|4035.8|4029.8|4039.4|4033.4|4030.8|4024.8|409
1734620400000|2024-12-19 15:00:00|4035.4|4029.4|4015.2|4009.2|4044.4|4038.4|4013.2|4007.2|1244
1734620700000|2024-12-19 15:05:00|4015.3|4009.3|4015.2|4009.2|4019.2|4013.2|3996.7|3990.7|742
1734621000000|2024-12-19 15:10:00|4014.8|4008.8|4018.7|4012.7|4029.2|4023.2|4012|4006|383
1734621300000|2024-12-19 15:15:00|4018.5|4012.5|4008.2|4002.2|4020.2|4014.2|4008.2|4002.2|244
1734621600000|2024-12-19 15:20:00|4008.6|4002.6|3994.6|3988.6|4011.1|4005.1|3984.6|3978.6|782
1734621900000|2024-12-19 15:25:00|3994.1|3988.1|4000.2|3994.2|4006.2|4000.2|3993.6|3987.6|404
1734622200000|2024-12-19 15:30:00|4001.4|3995.4|3995.7|3989.7|4011.7|4005.7|3995.6|3989.6|290
1734622500000|2024-12-19 15:35:00|3996.1|3990.1|3993.5|3987.5|4005.1|3999.1|3993.5|3987.5|1071
1734622800000|2024-12-19 15:40:00|3995.7|3989.7|3984.1|3978.1|3996.8|3990.8|3982.6|3976.6|1106
1734623100000|2024-12-19 15:45:00|3983.7|3977.7|3996.7|3990.7|3997.1|3991.1|3983.7|3977.7|468
1734623400000|2024-12-19 15:50:00|3997.7|3991.7|3989.2|3983.2|3999.7|3993.7|3986.8|3980.8|716
1734623700000|2024-12-19 15:55:00|3988.8|3982.8|3986.4|3980.4|3992.8|3986.8|3984.6|3978.6|1264
1734624000000|2024-12-19 16:00:00|3988.1|3982.1|3984.4|3978.4|3990.4|3984.4|3980.1|3974.1|238
1734624300000|2024-12-19 16:05:00|3984.6|3978.6|3987.4|3981.4|3990.4|3984.4|3983.1|3977.1|172
1734624600000|2024-12-19 16:10:00|3987.8|3981.8|3979.6|3973.6|3990.4|3984.4|3975.6|3969.6|635
1734624900000|2024-12-19 16:15:00|3979|3973|3982.8|3976.8|3987.5|3981.5|3977.6|3971.6|143
1734625200000|2024-12-19 16:20:00|3982.1|3976.1|3988.1|3982.1|3997.5|3991.5|3981.8|3975.8|233
1734625500000|2024-12-19 16:25:00|3988|3982|3977.3|3971.3|3994.5|3988.5|3977.3|3971.3|302
1734625800000|2024-12-19 16:30:00|3977.5|3971.5|3985.5|3979.5|3987.1|3981.1|3972.6|3966.6|319
1734626100000|2024-12-19 16:35:00|3985|3979|3994.2|3988.2|4001.6|3995.6|3985|3979|559
1734626400000|2024-12-19 16:40:00|3993.7|3987.7|3998.7|3992.7|4001.6|3995.6|3988.7|3982.7|247
1734626700000|2024-12-19 16:45:00|3998.4|3992.4|3996.4|3990.4|4007.7|4001.7|3994.6|3988.6|940
1734627000000|2024-12-19 16:50:00|3995.9|3989.9|3995.1|3989.1|3999.7|3993.7|3993.9|3987.9|168
1734627300000|2024-12-19 16:55:00|3994.7|3988.7|4000.4|3994.4|4004.8|3998.8|3994.7|3988.7|235
1734627600000|2024-12-19 17:00:00|4000.3|3994.3|4000.9|3994.9|4002.8|3996.8|3993.8|3987.8|238
1734627900000|2024-12-19 17:05:00|4001.3|3995.3|3987.5|3981.5|4004.8|3998.8|3985.5|3979.5|490
1734628200000|2024-12-19 17:10:00|3987.1|3981.1|3987|3981|3993.6|3987.6|3985.5|3979.5|181
1734628500000|2024-12-19 17:15:00|3986.9|3980.9|3986.5|3980.5|3991.5|3985.5|3979.5|3973.5|198
1734628800000|2024-12-19 17:20:00|3985.5|3979.5|3990.6|3984.6|3996|3990|3984.6|3978.6|307
1734629100000|2024-12-19 17:25:00|3991.4|3985.4|4000.5|3994.5|4001|3995|3989.5|3983.5|181
1734629400000|2024-12-19 17:30:00|4000|3994|4001.5|3995.5|4003.1|3997.1|3998.5|3992.5|203
1734629700000|2024-12-19 17:35:00|4000.7|3994.7|4020.2|4014.2|4023.7|4017.7|3998.4|3992.4|785
1734630000000|2024-12-19 17:40:00|4019.8|4013.8|4023.2|4017.2|4029.5|4023.5|4019.8|4013.8|398
1734630300000|2024-12-19 17:45:00|4023.3|4017.3|4029.2|4023.2|4033.8|4027.8|4023.2|4017.2|432
1734630600000|2024-12-19 17:50:00|4029.3|4023.3|4023.8|4017.8|4031.8|4025.8|4021.9|4015.9|167
1734630900000|2024-12-19 17:55:00|4024.2|4018.2|4017.8|4011.8|4024.9|4018.9|4016.8|4010.8|173
1734631200000|2024-12-19 18:00:00|4018.2|4012.2|4022.6|4016.6|4029.5|4023.5|4018.2|4012.2|154
1734631500000|2024-12-19 18:05:00|4023.3|4017.3|4018.9|4012.9|4024.2|4018.2|4017.6|4011.6|118
1734631800000|2024-12-19 18:10:00|4018.6|4012.6|4014.1|4008.1|4026.1|4020.1|4013.7|4007.7|288
1734632100000|2024-12-19 18:15:00|4014.2|4008.2|4026.2|4020.2|4026.7|4020.7|4009.3|4003.3|298
1734632400000|2024-12-19 18:20:00|4026.4|4020.4|4032.2|4026.2|4033.2|4027.2|4024.7|4018.7|275
1734632700000|2024-12-19 18:25:00|4031.2|4025.2|4023.3|4017.3|4032.7|4026.7|4021.3|4015.3|174
1734633000000|2024-12-19 18:30:00|4023.4|4017.4|4029.3|4023.3|4030.8|4024.8|4022.5|4016.5|444
1734633300000|2024-12-19 18:35:00|4029.2|4023.2|4032.7|4026.7|4035.2|4029.2|4027.5|4021.5|171
1734633600000|2024-12-19 18:40:00|4032.8|4026.8|4037.1|4031.1|4038.5|4032.5|4029.6|4023.6|199
1734633900000|2024-12-19 18:45:00|4037.5|4031.5|4029|4023|4038|4032|4028|4022|306
1734634200000|2024-12-19 18:50:00|4029.5|4023.5|4028|4022|4035|4029|4028|4022|676
1734634500000|2024-12-19 18:55:00|4026.9|4020.9|4028.7|4022.7|4032.2|4026.2|4026.9|4020.9|148
1734634800000|2024-12-19 19:00:00|4028.9|4022.9|4028.2|4022.2|4031.7|4025.7|4027.7|4021.7|775
1734635100000|2024-12-19 19:05:00|4029.2|4023.2|4046|4040|4047|4041|4025.2|4019.2|772
1734635400000|2024-12-19 19:10:00|4045.4|4039.4|4035.1|4029.1|4048.2|4042.2|4032|4026|738
1734635700000|2024-12-19 19:15:00|4036.1|4030.1|4029.6|4023.6|4040.3|4034.3|4027.8|4021.8|633
1734656400000|2024-12-20 01:00:00|4037.3|4031.3|4040.7|4034.7|4042.7|4036.7|4031.7|4025.7|138
1734656700000|2024-12-20 01:05:00|4040.8|4034.8|4033.7|4027.7|4046.2|4040.2|4032.2|4026.2|65
1734657000000|2024-12-20 01:10:00|4031.7|4025.7|4021.2|4015.2|4031.7|4025.7|4019.2|4013.2|27
1734657300000|2024-12-20 01:15:00|4021.1|4015.1|4023.2|4017.2|4024.1|4018.1|4018.2|4012.2|55
1734657600000|2024-12-20 01:20:00|4022.8|4016.8|4022.6|4016.6|4023.2|4017.2|4020.2|4014.2|43
1734657900000|2024-12-20 01:25:00|4022.7|4016.7|4021.2|4015.2|4023.1|4017.1|4020.6|4014.6|18
1734658200000|2024-12-20 01:30:00|4021.6|4015.6|4020.7|4014.7|4023.2|4017.2|4020.2|4014.2|5
1734658500000|2024-12-20 01:35:00|4020.3|4014.3|4026.2|4020.2|4028.2|4022.2|4020.2|4014.2|3
1734658800000|2024-12-20 01:40:00|4025.8|4019.8|4020.2|4014.2|4026.2|4020.2|4020.2|4014.2|10
1734659100000|2024-12-20 01:45:00|4021.1|4015.1|4012.1|4006.1|4021.1|4015.1|4011.7|4005.7|33
1734659400000|2024-12-20 01:50:00|4013.6|4007.6|4011.9|4005.9|4014.1|4008.1|4011.2|4005.2|20
1734659700000|2024-12-20 01:55:00|4011.7|4005.7|4010.4|4004.4|4012.7|4006.7|4010.4|4004.4|6
1734660000000|2024-12-20 02:00:00|4010.5|4004.5|4010.1|4004.1|4011.7|4005.7|4009.7|4003.7|2
1734660300000|2024-12-20 02:05:00|4009.1|4003.1|4010.2|4004.2|4014.2|4008.2|4009.1|4003.1|77
1734660600000|2024-12-20 02:10:00|4010.6|4004.6|4017.6|4011.6|4019.3|4013.3|4010.6|4004.6|4
1734660900000|2024-12-20 02:15:00|4018.1|4012.1|4017.3|4011.3|4020|4014|4017.3|4011.3|5
1734661200000|2024-12-20 02:20:00|4017.6|4011.6|4016.6|4010.6|4018.6|4012.6|4014.9|4008.9|0
1734661500000|2024-12-20 02:25:00|4016.5|4010.5|4017.8|4011.8|4017.8|4011.8|4015.8|4009.8|0
1734661800000|2024-12-20 02:30:00|4018.3|4012.3|4019.8|4013.8|4024.1|4018.1|4013.3|4007.3|33
1734662100000|2024-12-20 02:35:00|4019.6|4013.6|4012.9|4006.9|4021.8|4015.8|4012.5|4006.5|1
1734662400000|2024-12-20 02:40:00|4012.7|4006.7|4013.8|4007.8|4013.8|4007.8|4005.9|3999.9|13
1734662700000|2024-12-20 02:45:00|4013.9|4007.9|4021.8|4015.8|4024.2|4018.2|4010.8|4004.8|27
1734663000000|2024-12-20 02:50:00|4020.8|4014.8|4017.9|4011.9|4022.2|4016.2|4014.3|4008.3|0
1734663300000|2024-12-20 02:55:00|4018.8|4012.8|4013.8|4007.8|4018.8|4012.8|4012.3|4006.3|2
1734663600000|2024-12-20 03:00:00|4012.9|4006.9|4009.8|4003.8|4015.7|4009.7|4007.4|4001.4|2
1734663900000|2024-12-20 03:05:00|4009.9|4003.9|4016.8|4010.8|4017.2|4011.2|4009.8|4003.8|1
1734664200000|2024-12-20 03:10:00|4015.9|4009.9|4018.8|4012.8|4020.3|4014.3|4014.8|4008.8|1
1734664500000|2024-12-20 03:15:00|4019.8|4013.8|4020.8|4014.8|4026.9|4020.9|4018.8|4012.8|12
1734664800000|2024-12-20 03:20:00|4021.8|4015.8|4022.8|4016.8|4023.8|4017.8|4020.7|4014.7|0
1734665100000|2024-12-20 03:25:00|4023.7|4017.7|4034.8|4028.8|4037.3|4031.3|4023.7|4017.7|10
1734665400000|2024-12-20 03:30:00|4035.2|4029.2|4030.8|4024.8|4036.8|4030.8|4027.3|4021.3|11
1734665700000|2024-12-20 03:35:00|4030.1|4024.1|4030.3|4024.3|4033.8|4027.8|4029.8|4023.8|0
1734666000000|2024-12-20 03:40:00|4030.8|4024.8|4030.8|4024.8|4034.8|4028.8|4030.8|4024.8|9
1734666300000|2024-12-20 03:45:00|4030.3|4024.3|4032.7|4026.7|4033.3|4027.3|4030.2|4024.2|7
1734666600000|2024-12-20 03:50:00|4032.3|4026.3|4030|4024|4033.3|4027.3|4027.3|4021.3|9
1734666900000|2024-12-20 03:55:00|4030.3|4024.3|4033.8|4027.8|4034.5|4028.5|4029.8|4023.8|16
1734667200000|2024-12-20 04:00:00|4034.2|4028.2|4036.4|4030.4|4042.5|4036.5|4033.8|4027.8|43
1734667500000|2024-12-20 04:05:00|4036.5|4030.5|4040.4|4034.4|4040.9|4034.9|4036.4|4030.4|3
1734667800000|2024-12-20 04:10:00|4039.9|4033.9|4040|4034|4040.7|4034.7|4038|4032|6
1734668100000|2024-12-20 04:15:00|4039.9|4033.9|4038.7|4032.7|4042|4036|4038|4032|2
1734668400000|2024-12-20 04:20:00|4039.2|4033.2|4040.9|4034.9|4042|4036|4039.2|4033.2|3
1734668700000|2024-12-20 04:25:00|4041|4035|4040|4034|4043.4|4037.4|4039|4033|2
1734669000000|2024-12-20 04:30:00|4039.4|4033.4|4038|4032|4039.4|4033.4|4036|4030|1
1734669300000|2024-12-20 04:35:00|4037.9|4031.9|4037.9|4031.9|4038.4|4032.4|4037|4031|1
1734669600000|2024-12-20 04:40:00|4037.5|4031.5|4036.9|4030.9|4038|4032|4036|4030|0
1734669900000|2024-12-20 04:45:00|4036.4|4030.4|4038.4|4032.4|4039.8|4033.8|4036.4|4030.4|0
1734670200000|2024-12-20 04:50:00|4038.9|4032.9|4040.9|4034.9|4041|4035|4038.8|4032.8|3
1734670500000|2024-12-20 04:55:00|4040.8|4034.8|4043.8|4037.8|4043.8|4037.8|4040.8|4034.8|1
1734670800000|2024-12-20 05:00:00|4043.9|4037.9|4042.4|4036.4|4043.9|4037.9|4041.4|4035.4|3
1734671100000|2024-12-20 05:05:00|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042|4036|0
1734671400000|2024-12-20 05:10:00|4043.3|4037.3|4042.4|4036.4|4043.3|4037.3|4039.8|4033.8|13
1734671700000|2024-12-20 05:15:00|4042|4036|4040.4|4034.4|4042.9|4036.9|4039.8|4033.8|5
1734672000000|2024-12-20 05:20:00|4040|4034|4041.9|4035.9|4042.4|4036.4|4039.4|4033.4|8
1734672300000|2024-12-20 05:25:00|4041.8|4035.8|4043.9|4037.9|4043.9|4037.9|4040.8|4034.8|7
1734672600000|2024-12-20 05:30:00|4044.3|4038.3|4045.1|4039.1|4046.8|4040.8|4043.6|4037.6|22
1734672900000|2024-12-20 05:35:00|4044.9|4038.9|4047.8|4041.8|4047.8|4041.8|4042.1|4036.1|13
1734673200000|2024-12-20 05:40:00|4047.9|4041.9|4051.3|4045.3|4051.3|4045.3|4046.8|4040.8|12
1734673500000|2024-12-20 05:45:00|4049.9|4043.9|4049.9|4043.9|4052.4|4046.4|4049.6|4043.6|51
1734673800000|2024-12-20 05:50:00|4050.1|4044.1|4049.9|4043.9|4050.9|4044.9|4049.6|4043.6|2
1734674100000|2024-12-20 05:55:00|4049.6|4043.6|4055.6|4049.6|4056.6|4050.6|4049.6|4043.6|94
1734674400000|2024-12-20 06:00:00|4056.5|4050.5|4056.1|4050.1|4057.5|4051.5|4055.6|4049.6|186
1734674700000|2024-12-20 06:05:00|4056.6|4050.6|4056.5|4050.5|4057.6|4051.6|4055.6|4049.6|45
1734675000000|2024-12-20 06:10:00|4056.1|4050.1|4050.8|4044.8|4058.1|4052.1|4045.5|4039.5|35
1734675300000|2024-12-20 06:15:00|4050|4044|4056|4050|4057.5|4051.5|4049.8|4043.8|7
1734675600000|2024-12-20 06:20:00|4056.9|4050.9|4058|4052|4058.5|4052.5|4056|4050|3
1734675900000|2024-12-20 06:25:00|4057.9|4051.9|4058.1|4052.1|4060.4|4054.4|4054.9|4048.9|26
1734676200000|2024-12-20 06:30:00|4057.1|4051.1|4069.9|4063.9|4072.6|4066.6|4055.7|4049.7|106
1734676500000|2024-12-20 06:35:00|4069.4|4063.4|4069.1|4063.1|4069.9|4063.9|4065.5|4059.5|15
1734676800000|2024-12-20 06:40:00|4069|4063|4071.1|4065.1|4072.5|4066.5|4067.1|4061.1|19
1734677100000|2024-12-20 06:45:00|4071|4065|4067.1|4061.1|4076|4070|4066.5|4060.5|65
1734677400000|2024-12-20 06:50:00|4067|4061|4060|4054|4067.1|4061.1|4057.5|4051.5|4
1734677700000|2024-12-20 06:55:00|4059.5|4053.5|4056.9|4050.9|4060|4054|4052.5|4046.5|11
1734678000000|2024-12-20 07:00:00|4057.9|4051.9|4050|4044|4058.1|4052.1|4048.5|4042.5|22
1734678300000|2024-12-20 07:05:00|4049.5|4043.5|4039|4033|4052|4046|4039|4033|11
1734678600000|2024-12-20 07:10:00|4039.4|4033.4|4035.5|4029.5|4039.5|4033.5|4028|4022|18
1734678900000|2024-12-20 07:15:00|4035.6|4029.6|4035.6|4029.6|4035.8|4029.8|4033.8|4027.8|2
1734679200000|2024-12-20 07:20:00|4039|4033|4036.4|4030.4|4041.6|4035.6|4035.4|4029.4|3
1734679500000|2024-12-20 07:25:00|4036.5|4030.5|4041.7|4035.7|4042.3|4036.3|4036.5|4030.5|1
1734679800000|2024-12-20 07:30:00|4040.9|4034.9|4036.2|4030.2|4042.3|4036.3|4036.2|4030.2|6
1734680100000|2024-12-20 07:35:00|4035.8|4029.8|4037.3|4031.3|4038.3|4032.3|4035.3|4029.3|3
1734680400000|2024-12-20 07:40:00|4037.2|4031.2|4031.2|4025.2|4037.3|4031.3|4027.2|4021.2|13
1734680700000|2024-12-20 07:45:00|4031.3|4025.3|4028.3|4022.3|4032.3|4026.3|4026.4|4020.4|2
1734681000000|2024-12-20 07:50:00|4027.3|4021.3|4029.8|4023.8|4037.4|4031.4|4027.3|4021.3|37
1734681300000|2024-12-20 07:55:00|4031.2|4025.2|4026.4|4020.4|4033.3|4027.3|4025.9|4019.9|16
1734681600000|2024-12-20 08:00:00|4027.2|4021.2|4011.2|4005.2|4027.2|4021.2|4009.8|4003.8|44
1734681900000|2024-12-20 08:05:00|4011.4|4005.4|4012.3|4006.3|4015.2|4009.2|4008.8|4002.8|18
1734682200000|2024-12-20 08:10:00|4012.8|4006.8|3999.5|3993.5|4012.8|4006.8|3998|3992|150
1734682500000|2024-12-20 08:15:00|3999.6|3993.6|4002.8|3996.8|4012.8|4006.8|3997.1|3991.1|17
1734682800000|2024-12-20 08:20:00|4002|3996|4002.1|3996.1|4010.3|4004.3|4000.6|3994.6|7
1734683100000|2024-12-20 08:25:00|4002.2|3996.2|4011.3|4005.3|4012.8|4006.8|4002.2|3996.2|70
1734683400000|2024-12-20 08:30:00|4011.8|4005.8|4015|4009|4015|4009|4010.2|4004.2|51
1734683700000|2024-12-20 08:35:00|4015.1|4009.1|4011.6|4005.6|4018.1|4012.1|4011.6|4005.6|16
1734684000000|2024-12-20 08:40:00|4012.1|4006.1|4011.1|4005.1|4018|4012|4008.7|4002.7|11
1734684300000|2024-12-20 08:45:00|4011.2|4005.2|4006.2|4000.2|4012.6|4006.6|4006.2|4000.2|10
1734684600000|2024-12-20 08:50:00|4006.6|4000.6|4000.1|3994.1|4008.1|4002.1|3998.6|3992.6|10
1734684900000|2024-12-20 08:55:00|4000.2|3994.2|3992.1|3986.1|4000.2|3994.2|3989.7|3983.7|54
1734685200000|2024-12-20 09:00:00|3992|3986|3989.6|3983.6|3992|3986|3986.1|3980.1|63
1734685500000|2024-12-20 09:05:00|3989.7|3983.7|3997|3991|3997.5|3991.5|3986.1|3980.1|25
1734685800000|2024-12-20 09:10:00|3997.1|3991.1|3998.6|3992.6|4003.6|3997.6|3993|3987|11
1734686100000|2024-12-20 09:15:00|3999.1|3993.1|4010.5|4004.5|4010.5|4004.5|3998.5|3992.5|12
1734686400000|2024-12-20 09:20:00|4010|4004|4009|4003|4012.6|4006.6|4006|4000|22
1734686700000|2024-12-20 09:25:00|4009.1|4003.1|4016.6|4010.6|4023.5|4017.5|4007.1|4001.1|21
1734687000000|2024-12-20 09:30:00|4017.3|4011.3|4019|4013|4019|4013|4011.6|4005.6|19
1734687300000|2024-12-20 09:35:00|4019.4|4013.4|4019.2|4013.2|4021.2|4015.2|4017|4011|21
1734687600000|2024-12-20 09:40:00|4019|4013|4014.5|4008.5|4022.5|4016.5|4014|4008|423
1734687900000|2024-12-20 09:45:00|4014.7|4008.7|4018|4012|4019.4|4013.4|4011.7|4005.7|46
1734688200000|2024-12-20 09:50:00|4018.2|4012.2|4017.2|4011.2|4021.7|4015.7|4016|4010|4
1734688500000|2024-12-20 09:55:00|4017.3|4011.3|4024.2|4018.2|4024.7|4018.7|4017.2|4011.2|27
1734688800000|2024-12-20 10:00:00|4024.1|4018.1|4020.2|4014.2|4024.1|4018.1|4019.2|4013.2|1
1734689100000|2024-12-20 10:05:00|4020.3|4014.3|4017.2|4011.2|4022.7|4016.7|4016.2|4010.2|5
1734689400000|2024-12-20 10:10:00|4016.7|4010.7|4020.3|4014.3|4022.3|4016.3|4015.2|4009.2|8
1734689700000|2024-12-20 10:15:00|4020.2|4014.2|4024.1|4018.1|4024.2|4018.2|4020.2|4014.2|2
1734690000000|2024-12-20 10:20:00|4023.7|4017.7|4025.2|4019.2|4025.7|4019.7|4022.7|4016.7|5
1734690300000|2024-12-20 10:25:00|4025.1|4019.1|4021.7|4015.7|4025.2|4019.2|4020.3|4014.3|10
1734690600000|2024-12-20 10:30:00|4021.2|4015.2|4024.1|4018.1|4024.7|4018.7|4020.7|4014.7|3
1734690900000|2024-12-20 10:35:00|4024.2|4018.2|4024.3|4018.3|4025.7|4019.7|4020.3|4014.3|1
1734691200000|2024-12-20 10:40:00|4024.7|4018.7|4022.2|4016.2|4025.7|4019.7|4021.1|4015.1|3
1734691500000|2024-12-20 10:45:00|4022.7|4016.7|4023.2|4017.2|4025.2|4019.2|4022.7|4016.7|6
1734691800000|2024-12-20 10:50:00|4023.3|4017.3|4022.2|4016.2|4024.7|4018.7|4021.7|4015.7|0
1734692100000|2024-12-20 10:55:00|4022.1|4016.1|4020.2|4014.2|4023.7|4017.7|4018.3|4012.3|2
1734692400000|2024-12-20 11:00:00|4020.1|4014.1|4020.3|4014.3|4021.2|4015.2|4016.8|4010.8|26
1734692700000|2024-12-20 11:05:00|4021.1|4015.1|4020.7|4014.7|4022.2|4016.2|4019.2|4013.2|3
1734693000000|2024-12-20 11:10:00|4020.4|4014.4|4023.7|4017.7|4024.1|4018.1|4020.1|4014.1|4
1734693300000|2024-12-20 11:15:00|4024.1|4018.1|4022.7|4016.7|4024.1|4018.1|4019.9|4013.9|1
1734693600000|2024-12-20 11:20:00|4023.1|4017.1|4022.7|4016.7|4024.1|4018.1|4020.2|4014.2|0
1734693900000|2024-12-20 11:25:00|4022.2|4016.2|4021.3|4015.3|4023.8|4017.8|4021.3|4015.3|0
1734694200000|2024-12-20 11:30:00|4020.8|4014.8|4021.8|4015.8|4022.3|4016.3|4019.3|4013.3|1
1734694500000|2024-12-20 11:35:00|4022.3|4016.3|4020.1|4014.1|4022.3|4016.3|4019.3|4013.3|1
1734694800000|2024-12-20 11:40:00|4020.6|4014.6|4009.1|4003.1|4020.6|4014.6|4009.1|4003.1|19
1734695100000|2024-12-20 11:45:00|4009.5|4003.5|4013.4|4007.4|4015.3|4009.3|4009.5|4003.5|8
1734695400000|2024-12-20 11:50:00|4013.8|4007.8|4012.8|4006.8|4014.8|4008.8|4012.8|4006.8|0
1734695700000|2024-12-20 11:55:00|4011.8|4005.8|4010.8|4004.8|4014.3|4008.3|4009.8|4003.8|9
1734696000000|2024-12-20 12:00:00|4010.9|4004.9|4016.9|4010.9|4018.4|4012.4|4010.8|4004.8|18
1734696300000|2024-12-20 12:05:00|4016.4|4010.4|4017.7|4011.7|4017.8|4011.8|4009.4|4003.4|11
1734696600000|2024-12-20 12:10:00|4017.3|4011.3|4030.2|4024.2|4030.2|4024.2|4015.8|4009.8|28
1734696900000|2024-12-20 12:15:00|4029.8|4023.8|4027.8|4021.8|4030.7|4024.7|4026.3|4020.3|19
1734697200000|2024-12-20 12:20:00|4027.4|4021.4|4028.4|4022.4|4031.3|4025.3|4027.1|4021.1|19
1734697500000|2024-12-20 12:25:00|4027.8|4021.8|4027.3|4021.3|4030.2|4024.2|4025.8|4019.8|3
1734697800000|2024-12-20 12:30:00|4027.4|4021.4|4032.4|4026.4|4033.2|4027.2|4027.3|4021.3|5
1734698100000|2024-12-20 12:35:00|4032.3|4026.3|4028.4|4022.4|4033.2|4027.2|4028.4|4022.4|78
1734698400000|2024-12-20 12:40:00|4028.5|4022.5|4028.8|4022.8|4031.8|4025.8|4028.5|4022.5|18
1734698700000|2024-12-20 12:45:00|4028.4|4022.4|4020.8|4014.8|4028.4|4022.4|4019.8|4013.8|16
1734699000000|2024-12-20 12:50:00|4020.4|4014.4|4023.3|4017.3|4026.8|4020.8|4019.8|4013.8|18
1734699300000|2024-12-20 12:55:00|4023.2|4017.2|4021.9|4015.9|4023.2|4017.2|4019.8|4013.8|24
1734699600000|2024-12-20 13:00:00|4022.3|4016.3|4012.8|4006.8|4025.4|4019.4|4012.8|4006.8|29
1734699900000|2024-12-20 13:05:00|4011.2|4005.2|4013.8|4007.8|4017.8|4011.8|4009.8|4003.8|26
1734700200000|2024-12-20 13:10:00|4013.7|4007.7|4014.2|4008.2|4019.3|4013.3|4010.1|4004.1|83
1734700500000|2024-12-20 13:15:00|4013.2|4007.2|4018.2|4012.2|4021.3|4015.3|4013.2|4007.2|84
1734700800000|2024-12-20 13:20:00|4017.5|4011.5|4019.2|4013.2|4020.7|4014.7|4015.2|4009.2|16
1734701100000|2024-12-20 13:25:00|4018.5|4012.5|4020.7|4014.7|4021.7|4015.7|4017.2|4011.2|96
1734701400000|2024-12-20 13:30:00|4020.9|4014.9|4020.4|4014.4|4028.7|4022.7|4018.9|4012.9|23
1734701700000|2024-12-20 13:35:00|4020.2|4014.2|4024.3|4018.3|4027.2|4021.2|4019.9|4013.9|48
1734702000000|2024-12-20 13:40:00|4023.9|4017.9|4023.3|4017.3|4024.3|4018.3|4019.1|4013.1|82
1734705000000|2024-12-20 14:30:00|4017.1|4011.1|4003.2|3997.2|4017.1|4011.1|3997.3|3991.3|796
1734705300000|2024-12-20 14:35:00|4003.3|3997.3|3985.8|3979.8|4003.7|3997.7|3985.8|3979.8|423
1734705600000|2024-12-20 14:40:00|3986.2|3980.2|3982.2|3976.2|3992.6|3986.6|3979.7|3973.7|356
1734705900000|2024-12-20 14:45:00|3981.8|3975.8|3984.1|3978.1|3984.1|3978.1|3974.7|3968.7|604
1734706200000|2024-12-20 14:50:00|3983.7|3977.7|3990.2|3984.2|3993.8|3987.8|3979.7|3973.7|272
1734706500000|2024-12-20 14:55:00|3989.7|3983.7|3992.9|3986.9|3995|3989|3987.7|3981.7|293
1734706800000|2024-12-20 15:00:00|3993.4|3987.4|3997.4|3991.4|4001.4|3995.4|3991.5|3985.5|301
1734707100000|2024-12-20 15:05:00|3996.9|3990.9|4002|3996|4005.1|3999.1|3996.9|3990.9|175
1734707400000|2024-12-20 15:10:00|4001.5|3995.5|3995.4|3989.4|4005|3999|3995.4|3989.4|299
1734707700000|2024-12-20 15:15:00|3995.5|3989.5|4006.9|4000.9|4012.1|4006.1|3994|3988|273
1734708000000|2024-12-20 15:20:00|4006.5|4000.5|3997.5|3991.5|4007.4|4001.4|3995.5|3989.5|108
1734708300000|2024-12-20 15:25:00|3997.9|3991.9|3994.4|3988.4|3998.5|3992.5|3993.4|3987.4|458
1734708600000|2024-12-20 15:30:00|3994.9|3988.9|4014.4|4008.4|4014.4|4008.4|3994.9|3988.9|261
1734708900000|2024-12-20 15:35:00|4015|4009|4007.9|4001.9|4022.5|4016.5|4006.9|4000.9|329
1734709200000|2024-12-20 15:40:00|4008.4|4002.4|4002.3|3996.3|4011.5|4005.5|4001.3|3995.3|896
1734709500000|2024-12-20 15:45:00|4003.3|3997.3|4004.7|3998.7|4006.3|4000.3|4000.9|3994.9|421
1734709800000|2024-12-20 15:50:00|4004.9|3998.9|3991.3|3985.3|4006.2|4000.2|3987.1|3981.1|365
1734710100000|2024-12-20 15:55:00|3991.9|3985.9|3989.7|3983.7|3994.7|3988.7|3989.2|3983.2|116
1734710400000|2024-12-20 16:00:00|3990.2|3984.2|3986.7|3980.7|3994.7|3988.7|3986.2|3980.2|850
1734710700000|2024-12-20 16:05:00|3985.7|3979.7|3991.9|3985.9|3992.5|3986.5|3984.2|3978.2|199
1734711000000|2024-12-20 16:10:00|3992|3986|3987.6|3981.6|4000.2|3994.2|3987.6|3981.6|174
1734711300000|2024-12-20 16:15:00|3988.7|3982.7|3985.1|3979.1|3995.9|3989.9|3984.9|3978.9|217
1734711600000|2024-12-20 16:20:00|3985.6|3979.6|3987.6|3981.6|3989.6|3983.6|3983.7|3977.7|104
1734711900000|2024-12-20 16:25:00|3987.7|3981.7|3989.6|3983.6|3996.6|3990.6|3986.6|3980.6|202
1734712200000|2024-12-20 16:30:00|3989.2|3983.2|3983.6|3977.6|3989.6|3983.6|3977.6|3971.6|313
1734712500000|2024-12-20 16:35:00|3984.1|3978.1|3984.5|3978.5|3987.6|3981.6|3983.5|3977.5|238
1734712800000|2024-12-20 16:40:00|3984.6|3978.6|3989.4|3983.4|3994.1|3988.1|3984.5|3978.5|441
1734713100000|2024-12-20 16:45:00|3989|3983|3992.7|3986.7|3994.4|3988.4|3986.7|3980.7|281
1734713400000|2024-12-20 16:50:00|3993|3987|3989.2|3983.2|3994|3988|3988.4|3982.4|195
1734713700000|2024-12-20 16:55:00|3988.2|3982.2|3992.4|3986.4|3996.8|3990.8|3987.4|3981.4|367
1734714000000|2024-12-20 17:00:00|3992.5|3986.5|3986.9|3980.9|3992.5|3986.5|3986.3|3980.3|139
1734714300000|2024-12-20 17:05:00|3987.4|3981.4|3991.4|3985.4|3992.9|3986.9|3986.4|3980.4|152
1734714600000|2024-12-20 17:10:00|3991.5|3985.5|3995.3|3989.3|3997.5|3991.5|3989.8|3983.8|308
1734714900000|2024-12-20 17:15:00|3996.4|3990.4|3992.4|3986.4|3998.5|3992.5|3991.9|3985.9|437
1734715200000|2024-12-20 17:20:00|3992.8|3986.8|3995.7|3989.7|3997.3|3991.3|3992.2|3986.2|1042
1734715500000|2024-12-20 17:25:00|3995.8|3989.8|3989.7|3983.7|3997.2|3991.2|3989.1|3983.1|173
1734715800000|2024-12-20 17:30:00|3990.3|3984.3|3993.2|3987.2|3996.2|3990.2|3989.8|3983.8|333
1734716100000|2024-12-20 17:35:00|3993.3|3987.3|3991.1|3985.1|3995.3|3989.3|3988.1|3982.1|231
1734716400000|2024-12-20 17:40:00|3991.4|3985.4|4000.7|3994.7|4001.2|3995.2|3990.2|3984.2|182
1734716700000|2024-12-20 17:45:00|4000.3|3994.3|3992.2|3986.2|4000.7|3994.7|3989.8|3983.8|204
1734717000000|2024-12-20 17:50:00|3992.1|3986.1|3986.3|3980.3|3993.6|3987.6|3985.3|3979.3|769
1734717300000|2024-12-20 17:55:00|3986.2|3980.2|3987.2|3981.2|3988.8|3982.8|3984.8|3978.8|129
1734717600000|2024-12-20 18:00:00|3986.8|3980.8|3994.4|3988.4|3994.4|3988.4|3984.3|3978.3|286
1734717900000|2024-12-20 18:05:00|3994|3988|3994|3988|3994.5|3988.5|3988.5|3982.5|134
1734718200000|2024-12-20 18:10:00|3994.5|3988.5|3997.8|3991.8|3998.7|3992.7|3994|3988|108
1734718500000|2024-12-20 18:15:00|3997.9|3991.9|3993.8|3987.8|3998.8|3992.8|3993.8|3987.8|221
1734718800000|2024-12-20 18:20:00|3994.3|3988.3|3999.3|3993.3|4000.7|3994.7|3991.7|3985.7|139
1734719100000|2024-12-20 18:25:00|4000.3|3994.3|4004.3|3998.3|4007.8|4001.8|3999.3|3993.3|220
1734719400000|2024-12-20 18:30:00|4004.7|3998.7|4004.3|3998.3|4006.7|4000.7|4001.1|3995.1|110
1734719700000|2024-12-20 18:35:00|4004.2|3998.2|3996.7|3990.7|4005.3|3999.3|3996.7|3990.7|69
1734720000000|2024-12-20 18:40:00|3996.3|3990.3|3990.7|3984.7|3997.2|3991.2|3990.3|3984.3|145
1734720300000|2024-12-20 18:45:00|3991.5|3985.5|3992.8|3986.8|3997.3|3991.3|3991.3|3985.3|833
1734720600000|2024-12-20 18:50:00|3993.5|3987.5|3988.8|3982.8|3994.9|3988.9|3988.8|3982.8|230
1734720900000|2024-12-20 18:55:00|3989.6|3983.6|3989.2|3983.2|3992|3986|3987.7|3981.7|1204
1734721200000|2024-12-20 19:00:00|3988.8|3982.8|3981.8|3975.8|3988.8|3982.8|3981.7|3975.7|1134
1734721500000|2024-12-20 19:05:00|3982.2|3976.2|3985.8|3979.8|3988.3|3982.3|3982.2|3976.2|439
1734721800000|2024-12-20 19:10:00|3985.4|3979.4|3981.5|3975.5|3986.3|3980.3|3975.4|3969.4|1156
1734722100000|2024-12-20 19:15:00|3982.4|3976.4|3985|3979|3989.5|3983.5|3980.4|3974.4|2639
1734915600000|2024-12-23 01:00:00|3986|3980|3978.8|3972.8|3993.9|3987.9|3975.5|3969.5|1097
1734915900000|2024-12-23 01:05:00|3978.3|3972.3|3976.6|3970.6|3984.6|3978.6|3976.2|3970.2|602
1734916200000|2024-12-23 01:10:00|3976.5|3970.5|3977.6|3971.6|3983.1|3977.1|3975.5|3969.5|39
1734916500000|2024-12-23 01:15:00|3977.5|3971.5|3977|3971|3981|3975|3976|3970|54
1734916800000|2024-12-23 01:20:00|3976.6|3970.6|3974.5|3968.5|3977.5|3971.5|3974.5|3968.5|34
1734917100000|2024-12-23 01:25:00|3974.6|3968.6|3977|3971|3977.5|3971.5|3972.5|3966.5|3
1734917400000|2024-12-23 01:30:00|3976.9|3970.9|3976.6|3970.6|3982.1|3976.1|3974.6|3968.6|119
1734917700000|2024-12-23 01:35:00|3976.5|3970.5|3968.1|3962.1|3976.5|3970.5|3967.6|3961.6|12
1734918000000|2024-12-23 01:40:00|3967.6|3961.6|3967.1|3961.1|3968.6|3962.6|3966.1|3960.1|6
1734918300000|2024-12-23 01:45:00|3967.2|3961.2|3970.1|3964.1|3974.1|3968.1|3967.2|3961.2|26
1734918600000|2024-12-23 01:50:00|3969.6|3963.6|3971.7|3965.7|3975.7|3969.7|3968.1|3962.1|5
1734918900000|2024-12-23 01:55:00|3972.1|3966.1|3974.6|3968.6|3974.7|3968.7|3971.6|3965.6|0
1734919200000|2024-12-23 02:00:00|3974.7|3968.7|3971.1|3965.1|3975.1|3969.1|3969.6|3963.6|2
1734919500000|2024-12-23 02:05:00|3971.2|3965.2|3970.1|3964.1|3972.1|3966.1|3969.6|3963.6|11
1734919800000|2024-12-23 02:10:00|3969.7|3963.7|3966.6|3960.6|3971.1|3965.1|3966.2|3960.2|19
1734920100000|2024-12-23 02:15:00|3964.8|3958.8|3968.6|3962.6|3968.6|3962.6|3964.7|3958.7|40
1734920400000|2024-12-23 02:20:00|3969.7|3963.7|3969.7|3963.7|3970.1|3964.1|3967.8|3961.8|16
1734920700000|2024-12-23 02:25:00|3968.8|3962.8|3968.7|3962.7|3969.7|3963.7|3968.2|3962.2|1
1734921000000|2024-12-23 02:30:00|3968.6|3962.6|3970.7|3964.7|3970.7|3964.7|3965.6|3959.6|9
1734921300000|2024-12-23 02:35:00|3970.2|3964.2|3972.1|3966.1|3974.1|3968.1|3967.7|3961.7|10
1734921600000|2024-12-23 02:40:00|3971.7|3965.7|3972.7|3966.7|3974.1|3968.1|3971.6|3965.6|5
1734921900000|2024-12-23 02:45:00|3973.1|3967.1|3974.7|3968.7|3975.7|3969.7|3971.6|3965.6|3
1734922200000|2024-12-23 02:50:00|3975.1|3969.1|3970.1|3964.1|3975.1|3969.1|3970.1|3964.1|0
1734922500000|2024-12-23 02:55:00|3970.2|3964.2|3973.2|3967.2|3973.7|3967.7|3969.6|3963.6|11
1734922800000|2024-12-23 03:00:00|3973.1|3967.1|3971.2|3965.2|3973.2|3967.2|3969.2|3963.2|18
1734923100000|2024-12-23 03:05:00|3971.3|3965.3|3975.2|3969.2|3980.7|3974.7|3970.7|3964.7|8
1734923400000|2024-12-23 03:10:00|3974.7|3968.7|3976.2|3970.2|3978.2|3972.2|3973.2|3967.2|8
1734923700000|2024-12-23 03:15:00|3975.7|3969.7|3978.7|3972.7|3980.7|3974.7|3975.7|3969.7|2
1734924000000|2024-12-23 03:20:00|3977.7|3971.7|3977.7|3971.7|3979.2|3973.2|3976.7|3970.7|1
1734924300000|2024-12-23 03:25:00|3977.2|3971.2|3978.8|3972.8|3978.8|3972.8|3975.2|3969.2|7
1734924600000|2024-12-23 03:30:00|3978.3|3972.3|3981.2|3975.2|3982.2|3976.2|3977.8|3971.8|10
1734924900000|2024-12-23 03:35:00|3980.8|3974.8|3982.7|3976.7|3982.7|3976.7|3980.3|3974.3|0
1734925200000|2024-12-23 03:40:00|3983.8|3977.8|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|6
1734925500000|2024-12-23 03:45:00|3984.8|3978.8|3985.8|3979.8|3986.8|3980.8|3983.8|3977.8|24
1734925800000|2024-12-23 03:50:00|3985.6|3979.6|3983.9|3977.9|3985.6|3979.6|3983.9|3977.9|2
1734926100000|2024-12-23 03:55:00|3984.8|3978.8|3979.2|3973.2|3985.3|3979.3|3979.2|3973.2|13
1734926400000|2024-12-23 04:00:00|3979.7|3973.7|3979.8|3973.8|3982.8|3976.8|3978.8|3972.8|0
1734926700000|2024-12-23 04:05:00|3979.7|3973.7|3975.8|3969.8|3979.7|3973.7|3975.7|3969.7|2
1734927000000|2024-12-23 04:10:00|3975.7|3969.7|3974.2|3968.2|3975.8|3969.8|3973.7|3967.7|7
1734927300000|2024-12-23 04:15:00|3974.3|3968.3|3975.8|3969.8|3976.7|3970.7|3974.2|3968.2|3
1734927600000|2024-12-23 04:20:00|3976.2|3970.2|3976.8|3970.8|3977.2|3971.2|3975.8|3969.8|0
1734927900000|2024-12-23 04:25:00|3976.7|3970.7|3977.2|3971.2|3977.8|3971.8|3976.2|3970.2|0
1734928200000|2024-12-23 04:30:00|3976.8|3970.8|3976.3|3970.3|3977.8|3971.8|3973.8|3967.8|4
1734928500000|2024-12-23 04:35:00|3976.2|3970.2|3976.8|3970.8|3977.2|3971.2|3975.3|3969.3|0
1734928800000|2024-12-23 04:40:00|3976.3|3970.3|3976.3|3970.3|3977.3|3971.3|3975.8|3969.8|0
1734929100000|2024-12-23 04:45:00|3976.8|3970.8|3976.8|3970.8|3977.3|3971.3|3976.3|3970.3|0
1734929400000|2024-12-23 04:50:00|3977.7|3971.7|3976.8|3970.8|3977.7|3971.7|3976.3|3970.3|0
1734929700000|2024-12-23 04:55:00|3977.3|3971.3|3976.8|3970.8|3977.3|3971.3|3976.3|3970.3|0
1734930000000|2024-12-23 05:00:00|3976.9|3970.9|3974.8|3968.8|3976.9|3970.9|3974.3|3968.3|2
1734930300000|2024-12-23 05:05:00|3974.9|3968.9|3977.3|3971.3|3977.4|3971.4|3974.9|3968.9|1
1734930600000|2024-12-23 05:10:00|3977.4|3971.4|3977.9|3971.9|3979.4|3973.4|3977.4|3971.4|2
1734930900000|2024-12-23 05:15:00|3977.4|3971.4|3977.9|3971.9|3977.9|3971.9|3976.9|3970.9|0
1734931200000|2024-12-23 05:20:00|3978.9|3972.9|3978.8|3972.8|3978.9|3972.9|3978.8|3972.8|0
1734931500000|2024-12-23 05:25:00|3978.3|3972.3|3978.8|3972.8|3978.8|3972.8|3977.3|3971.3|0
1734931800000|2024-12-23 05:30:00|3978.4|3972.4|3977.9|3971.9|3979.6|3973.6|3977.9|3971.9|13
1734932100000|2024-12-23 05:35:00|3978.3|3972.3|3978.8|3972.8|3979.2|3973.2|3977.9|3971.9|6
1734932400000|2024-12-23 05:40:00|3977.9|3971.9|3982.8|3976.8|3982.9|3976.9|3977.8|3971.8|16
1734932700000|2024-12-23 05:45:00|3982.9|3976.9|3979.3|3973.3|3983.8|3977.8|3977.9|3971.9|30
1734933000000|2024-12-23 05:50:00|3978.9|3972.9|3977.4|3971.4|3982.4|3976.4|3976.9|3970.9|24
1734933300000|2024-12-23 05:55:00|3977.5|3971.5|3971.9|3965.9|3978.9|3972.9|3970.9|3964.9|2
1734933600000|2024-12-23 06:00:00|3972.3|3966.3|3971.4|3965.4|3972.4|3966.4|3968.8|3962.8|5
1734933900000|2024-12-23 06:05:00|3970.9|3964.9|3966.9|3960.9|3970.9|3964.9|3965.9|3959.9|8
1734934200000|2024-12-23 06:10:00|3967.4|3961.4|3964.4|3958.4|3967.4|3961.4|3955.3|3949.3|34
1734934500000|2024-12-23 06:15:00|3963.3|3957.3|3964.4|3958.4|3965.8|3959.8|3962.9|3956.9|6
1734934800000|2024-12-23 06:20:00|3964.8|3958.8|3969.8|3963.8|3971.9|3965.9|3964.3|3958.3|9
1734935100000|2024-12-23 06:25:00|3969.9|3963.9|3967.3|3961.3|3972.9|3966.9|3967.3|3961.3|388
1734935400000|2024-12-23 06:30:00|3968.3|3962.3|3967.8|3961.8|3972.8|3966.8|3967.3|3961.3|2
1734935700000|2024-12-23 06:35:00|3968.4|3962.4|3968.4|3962.4|3969.8|3963.8|3966.8|3960.8|2
1734936000000|2024-12-23 06:40:00|3968.3|3962.3|3976.8|3970.8|3977.3|3971.3|3967.3|3961.3|6
1734936300000|2024-12-23 06:45:00|3975.3|3969.3|3976.3|3970.3|3978.2|3972.2|3971.2|3965.2|9
1734936600000|2024-12-23 06:50:00|3976.2|3970.2|3979.2|3973.2|3979.7|3973.7|3974.8|3968.8|1
1734936900000|2024-12-23 06:55:00|3978.8|3972.8|3979.3|3973.3|3980.8|3974.8|3976.3|3970.3|3
1734937200000|2024-12-23 07:00:00|3979.8|3973.8|3979.8|3973.8|3981.8|3975.8|3977.3|3971.3|0
1734937500000|2024-12-23 07:05:00|3980.7|3974.7|3985.8|3979.8|3985.8|3979.8|3980.7|3974.7|12
1734937800000|2024-12-23 07:10:00|3986.7|3980.7|3984.8|3978.8|3987.8|3981.8|3984.8|3978.8|64
1734938100000|2024-12-23 07:15:00|3985.3|3979.3|3987.8|3981.8|3987.8|3981.8|3984.8|3978.8|2
1734938400000|2024-12-23 07:20:00|3988.8|3982.8|3993.4|3987.4|3994.3|3988.3|3988.3|3982.3|14
1734938700000|2024-12-23 07:25:00|3992.8|3986.8|3991.8|3985.8|3994.8|3988.8|3990.8|3984.8|204
1734939000000|2024-12-23 07:30:00|3992.3|3986.3|3993.4|3987.4|3994.3|3988.3|3988.3|3982.3|1
1734939300000|2024-12-23 07:35:00|3994.3|3988.3|3993.3|3987.3|3996.8|3990.8|3992.3|3986.3|52
1734939600000|2024-12-23 07:40:00|3993.4|3987.4|3998.9|3992.9|3998.9|3992.9|3992.9|3986.9|3
1734939900000|2024-12-23 07:45:00|3998.4|3992.4|3995.3|3989.3|3998.9|3992.9|3994.9|3988.9|0
1734940200000|2024-12-23 07:50:00|3994.9|3988.9|3992.9|3986.9|3995.8|3989.8|3992.4|3986.4|6
1734940500000|2024-12-23 07:55:00|3993.4|3987.4|3991.4|3985.4|3994.8|3988.8|3989.9|3983.9|3
1734940800000|2024-12-23 08:00:00|3990.4|3984.4|3990.3|3984.3|3990.9|3984.9|3985.9|3979.9|4
1734941100000|2024-12-23 08:05:00|3989.9|3983.9|3993.9|3987.9|3996.4|3990.4|3989.9|3983.9|100
1734941400000|2024-12-23 08:10:00|3994.3|3988.3|3991.3|3985.3|3994.8|3988.8|3989.4|3983.4|33
1734941700000|2024-12-23 08:15:00|3990.9|3984.9|3995.3|3989.3|3995.3|3989.3|3989.9|3983.9|33
1734942000000|2024-12-23 08:20:00|3995.8|3989.8|3998.8|3992.8|3998.8|3992.8|3995.3|3989.3|8
1734942300000|2024-12-23 08:25:00|3999.3|3993.3|3999.3|3993.3|4000.8|3994.8|3998.8|3992.8|4
1734942600000|2024-12-23 08:30:00|3999.8|3993.8|4000.3|3994.3|4000.8|3994.8|3997.9|3991.9|9
1734942900000|2024-12-23 08:35:00|4000.8|3994.8|4001.8|3995.8|4001.8|3995.8|3999.4|3993.4|18
1734943200000|2024-12-23 08:40:00|4003.8|3997.8|4005.9|3999.9|4006.8|4000.8|4001.8|3995.8|58
1734943500000|2024-12-23 08:45:00|4006.3|4000.3|4003.9|3997.9|4006.3|4000.3|4003.9|3997.9|1
1734943800000|2024-12-23 08:50:00|4004.4|3998.4|4006.4|4000.4|4008.4|4002.4|4004.3|3998.3|4
1734944100000|2024-12-23 08:55:00|4006.9|4000.9|4018.4|4012.4|4018.4|4012.4|4006.9|4000.9|81
1734944400000|2024-12-23 09:00:00|4017.9|4011.9|4015.4|4009.4|4019.9|4013.9|4013.9|4007.9|15
1734944700000|2024-12-23 09:05:00|4016.9|4010.9|4020.9|4014.9|4020.9|4014.9|4016.9|4010.9|7
1734945000000|2024-12-23 09:10:00|4023.9|4017.9|4033.4|4027.4|4033.4|4027.4|4022.4|4016.4|73
1734945300000|2024-12-23 09:15:00|4032.9|4026.9|4035.4|4029.4|4037.8|4031.8|4030.9|4024.9|27
1734945600000|2024-12-23 09:20:00|4034.9|4028.9|4040.9|4034.9|4040.9|4034.9|4034.8|4028.8|38
1734945900000|2024-12-23 09:25:00|4040.4|4034.4|4034.5|4028.5|4040.9|4034.9|4034.5|4028.5|60
1734946200000|2024-12-23 09:30:00|4034.4|4028.4|4035.4|4029.4|4039|4033|4034|4028|9
1734946500000|2024-12-23 09:35:00|4035.9|4029.9|4035.4|4029.4|4040.9|4034.9|4034.5|4028.5|5
1734946800000|2024-12-23 09:40:00|4035|4029|4040.4|4034.4|4040.4|4034.4|4034.5|4028.5|9
1734947100000|2024-12-23 09:45:00|4040.9|4034.9|4041.5|4035.5|4045.9|4039.9|4040.4|4034.4|61
1734947400000|2024-12-23 09:50:00|4041.4|4035.4|4041.4|4035.4|4042.4|4036.4|4038.9|4032.9|9
1734947700000|2024-12-23 09:55:00|4041|4035|4040|4034|4041.4|4035.4|4038.9|4032.9|7
1734948000000|2024-12-23 10:00:00|4039.5|4033.5|4032|4026|4040|4034|4031.9|4025.9|69
1734948300000|2024-12-23 10:05:00|4031.9|4025.9|4032.9|4026.9|4034.4|4028.4|4031.9|4025.9|3
1734948600000|2024-12-23 10:10:00|4033|4027|4036.9|4030.9|4036.9|4030.9|4032.9|4026.9|22
1734948900000|2024-12-23 10:15:00|4037.4|4031.4|4033.4|4027.4|4037.4|4031.4|4033|4027|14
1734949200000|2024-12-23 10:20:00|4033.9|4027.9|4037.4|4031.4|4037.4|4031.4|4032.9|4026.9|1
1734949500000|2024-12-23 10:25:00|4036.4|4030.4|4038.9|4032.9|4039.6|4033.6|4036.4|4030.4|41
1734949800000|2024-12-23 10:30:00|4039|4033|4036.5|4030.5|4039.9|4033.9|4035.9|4029.9|13
1734950100000|2024-12-23 10:35:00|4036.4|4030.4|4030.5|4024.5|4036.4|4030.4|4030|4024|154
1734950400000|2024-12-23 10:40:00|4029.5|4023.5|4028.1|4022.1|4031.4|4025.4|4028|4022|2
1734950700000|2024-12-23 10:45:00|4028.5|4022.5|4029.5|4023.5|4032.5|4026.5|4028.5|4022.5|5
1734951000000|2024-12-23 10:50:00|4030.5|4024.5|4030|4024|4031.5|4025.5|4028|4022|3
1734951300000|2024-12-23 10:55:00|4030.5|4024.5|4033|4027|4033.5|4027.5|4030|4024|1
1734951600000|2024-12-23 11:00:00|4032.5|4026.5|4034|4028|4034.5|4028.5|4030.5|4024.5|3
1734951900000|2024-12-23 11:05:00|4034.5|4028.5|4036.4|4030.4|4037.9|4031.9|4033|4027|16
1734952200000|2024-12-23 11:10:00|4037|4031|4039|4033|4039|4033|4036.4|4030.4|10
1734952500000|2024-12-23 11:15:00|4038.9|4032.9|4038.5|4032.5|4039|4033|4037|4031|6
1734952800000|2024-12-23 11:20:00|4038.6|4032.6|4039|4033|4039.5|4033.5|4037.5|4031.5|3
1734953100000|2024-12-23 11:25:00|4039.5|4033.5|4035.5|4029.5|4040|4034|4035.1|4029.1|12
1734953400000|2024-12-23 11:30:00|4035.6|4029.6|4037|4031|4038.1|4032.1|4034.5|4028.5|1
1734953700000|2024-12-23 11:35:00|4037.1|4031.1|4034.1|4028.1|4037.5|4031.5|4033.1|4027.1|0
1734954000000|2024-12-23 11:40:00|4033.2|4027.2|4031.1|4025.1|4033.2|4027.2|4028.5|4022.5|7
1734954300000|2024-12-23 11:45:00|4032.1|4026.1|4029.1|4023.1|4032.5|4026.5|4027.5|4021.5|121
1734954600000|2024-12-23 11:50:00|4030|4024|4027|4021|4031.5|4025.5|4027|4021|9
1734954900000|2024-12-23 11:55:00|4028|4022|4030.1|4024.1|4030.1|4024.1|4027|4021|45
1734955200000|2024-12-23 12:00:00|4031|4025|4031.6|4025.6|4032.5|4026.5|4027.5|4021.5|7
1734955500000|2024-12-23 12:05:00|4032|4026|4027.1|4021.1|4032.1|4026.1|4026.7|4020.7|8
1734955800000|2024-12-23 12:10:00|4027.6|4021.6|4021.9|4015.9|4027.6|4021.6|4021.9|4015.9|56
1734956100000|2024-12-23 12:15:00|4022|4016|4024.4|4018.4|4025|4019|4021.9|4015.9|92
1734956400000|2024-12-23 12:20:00|4024.8|4018.8|4028.4|4022.4|4029.4|4023.4|4024.8|4018.8|111
1734956700000|2024-12-23 12:25:00|4029.4|4023.4|4023|4017|4029.4|4023.4|4022.5|4016.5|12
1734957000000|2024-12-23 12:30:00|4022.9|4016.9|4022|4016|4024.9|4018.9|4021.1|4015.1|21
1734957300000|2024-12-23 12:35:00|4022.4|4016.4|4024.4|4018.4|4024.9|4018.9|4021.9|4015.9|29
1734957600000|2024-12-23 12:40:00|4024.9|4018.9|4018.6|4012.6|4024.9|4018.9|4018.6|4012.6|44
1734957900000|2024-12-23 12:45:00|4019|4013|4015.1|4009.1|4019.5|4013.5|4015.1|4009.1|103
1734958200000|2024-12-23 12:50:00|4016.6|4010.6|4026.1|4020.1|4030.1|4024.1|4015.6|4009.6|63
1734958500000|2024-12-23 12:55:00|4027|4021|4031.2|4025.2|4032.1|4026.1|4026.1|4020.1|157
1734958800000|2024-12-23 13:00:00|4030.7|4024.7|4028.2|4022.2|4032.6|4026.6|4026.7|4020.7|75
1734959100000|2024-12-23 13:05:00|4028.1|4022.1|4031.7|4025.7|4033.1|4027.1|4028.1|4022.1|1014
1734959400000|2024-12-23 13:10:00|4031.6|4025.6|4027.8|4021.8|4033.6|4027.6|4027.2|4021.2|34
1734959700000|2024-12-23 13:15:00|4027.3|4021.3|4035.6|4029.6|4038.1|4032.1|4027.3|4021.3|38
1734960000000|2024-12-23 13:20:00|4036.1|4030.1|4042.7|4036.7|4051.1|4045.1|4034.6|4028.6|253
1734960300000|2024-12-23 13:25:00|4043.1|4037.1|4035.1|4029.1|4043.2|4037.2|4034.1|4028.1|43
1734960600000|2024-12-23 13:30:00|4034.2|4028.2|4024.2|4018.2|4034.7|4028.7|4024.2|4018.2|16
1734960900000|2024-12-23 13:35:00|4024.8|4018.8|4024.1|4018.1|4029.1|4023.1|4022.2|4016.2|65
1734961200000|2024-12-23 13:40:00|4024.2|4018.2|4028.6|4022.6|4032.2|4026.2|4024.1|4018.1|13
1734964200000|2024-12-23 14:30:00|4022.8|4016.8|4023.2|4017.2|4039.3|4033.3|4022.3|4016.3|570
1734964500000|2024-12-23 14:35:00|4023.8|4017.8|4009.8|4003.8|4034.3|4028.3|4007.8|4001.8|667
1734964800000|2024-12-23 14:40:00|4009.7|4003.7|3998.7|3992.7|4010.3|4004.3|3992.7|3986.7|357
1734965100000|2024-12-23 14:45:00|3999.3|3993.3|4001.3|3995.3|4005.7|3999.7|3997.3|3991.3|469
1734965400000|2024-12-23 14:50:00|4001.7|3995.7|4000.7|3994.7|4007.3|4001.3|3997.2|3991.2|521
1734965700000|2024-12-23 14:55:00|4001.1|3995.1|3985.8|3979.8|4001.3|3995.3|3985.8|3979.8|495
1734966000000|2024-12-23 15:00:00|3986.3|3980.3|3986.7|3980.7|4002.3|3996.3|3985.3|3979.3|253
1734966300000|2024-12-23 15:05:00|3985.3|3979.3|3979.7|3973.7|3985.3|3979.3|3973.3|3967.3|367
1734966600000|2024-12-23 15:10:00|3980.3|3974.3|3979.3|3973.3|3984.4|3978.4|3977.3|3971.3|92
1734966900000|2024-12-23 15:15:00|3978.4|3972.4|3970.9|3964.9|3980.3|3974.3|3969.2|3963.2|196
1734967200000|2024-12-23 15:20:00|3971.3|3965.3|3973|3967|3978.4|3972.4|3971.3|3965.3|754
1734967500000|2024-12-23 15:25:00|3972.4|3966.4|3957.3|3951.3|3972.4|3966.4|3956.3|3950.3|562
1734967800000|2024-12-23 15:30:00|3957.8|3951.8|3971.3|3965.3|3976.2|3970.2|3957.3|3951.3|164
1734968100000|2024-12-23 15:35:00|3971.8|3965.8|3966.3|3960.3|3971.8|3965.8|3966.3|3960.3|90
1734968400000|2024-12-23 15:40:00|3965.3|3959.3|3975.3|3969.3|3976.3|3970.3|3964.3|3958.3|65
1734968700000|2024-12-23 15:45:00|3974.3|3968.3|3992.4|3986.4|3994.3|3988.3|3974.3|3968.3|409
1734969000000|2024-12-23 15:50:00|3992|3986|3989.4|3983.4|3994.3|3988.3|3987.3|3981.3|141
1734969300000|2024-12-23 15:55:00|3989.5|3983.5|3984.5|3978.5|3991.5|3985.5|3979.5|3973.5|174
1734969600000|2024-12-23 16:00:00|3984.9|3978.9|3986.9|3980.9|3990.3|3984.3|3982.8|3976.8|236
1734969900000|2024-12-23 16:05:00|3986.4|3980.4|3984.4|3978.4|3987.4|3981.4|3979.4|3973.4|61
1734970200000|2024-12-23 16:10:00|3985.9|3979.9|3990.4|3984.4|3991.4|3985.4|3984.4|3978.4|64
1734970500000|2024-12-23 16:15:00|3989.4|3983.4|3991.5|3985.5|3995.4|3989.4|3985.4|3979.4|90
1734970800000|2024-12-23 16:20:00|3991.1|3985.1|3988.6|3982.6|3993|3987|3986.5|3980.5|59
1734971100000|2024-12-23 16:25:00|3988.5|3982.5|3988.5|3982.5|3989.6|3983.6|3983.5|3977.5|52
1734971400000|2024-12-23 16:30:00|3989.5|3983.5|4005.6|3999.6|4008.4|4002.4|3988.9|3982.9|121
1734971700000|2024-12-23 16:35:00|4006|4000|4012.5|4006.5|4015.5|4009.5|4005.6|3999.6|616
1734972000000|2024-12-23 16:40:00|4013|4007|4018.5|4012.5|4019.5|4013.5|4010.5|4004.5|790
1734972300000|2024-12-23 16:45:00|4017.6|4011.6|4027.1|4021.1|4027.5|4021.5|4017.6|4011.6|1225
1734972600000|2024-12-23 16:50:00|4027|4021|4024.5|4018.5|4028.5|4022.5|4024.5|4018.5|110
1734972900000|2024-12-23 16:55:00|4023.5|4017.5|4022.5|4016.5|4024|4018|4014.5|4008.5|100
1734973200000|2024-12-23 17:00:00|4023|4017|4024.5|4018.5|4026.5|4020.5|4021.5|4015.5|67
1734973500000|2024-12-23 17:05:00|4025.5|4019.5|4029.5|4023.5|4030.5|4024.5|4022.5|4016.5|126
1734973800000|2024-12-23 17:10:00|4030|4024|4031.1|4025.1|4036.5|4030.5|4024.5|4018.5|195
1734974100000|2024-12-23 17:15:00|4030.1|4024.1|4033.5|4027.5|4035.1|4029.1|4024.6|4018.6|186
1734974400000|2024-12-23 17:20:00|4033.6|4027.6|4036.6|4030.6|4037.6|4031.6|4033.6|4027.6|85
1734974700000|2024-12-23 17:25:00|4036.1|4030.1|4035.1|4029.1|4041.5|4035.5|4034.6|4028.6|107
1734975000000|2024-12-23 17:30:00|4035.2|4029.2|4039.1|4033.1|4039.6|4033.6|4033.1|4027.1|324
1734975300000|2024-12-23 17:35:00|4039.6|4033.6|4037.7|4031.7|4044.5|4038.5|4037.7|4031.7|193
1734975600000|2024-12-23 17:40:00|4038.2|4032.2|4040.6|4034.6|4042|4036|4032.6|4026.6|495
1734975900000|2024-12-23 17:45:00|4040.5|4034.5|4036.6|4030.6|4040.6|4034.6|4035.6|4029.6|164
1734976200000|2024-12-23 17:50:00|4036.2|4030.2|4032.7|4026.7|4039.5|4033.5|4032.7|4026.7|187
1734976500000|2024-12-23 17:55:00|4031.6|4025.6|4027.7|4021.7|4033.1|4027.1|4027.7|4021.7|529
1734976800000|2024-12-23 18:00:00|4028.2|4022.2|4032.2|4026.2|4032.7|4026.7|4026.7|4020.7|66
1734977100000|2024-12-23 18:05:00|4032.7|4026.7|4032.7|4026.7|4033.7|4027.7|4030.7|4024.7|251
1734977400000|2024-12-23 18:10:00|4031.7|4025.7|4027.7|4021.7|4032.7|4026.7|4027.7|4021.7|168
1734977700000|2024-12-23 18:15:00|4026.7|4020.7|4038.7|4032.7|4039.7|4033.7|4026.7|4020.7|412
1734978000000|2024-12-23 18:20:00|4037.7|4031.7|4037.8|4031.8|4039.7|4033.7|4036.7|4030.7|62
1734978300000|2024-12-23 18:25:00|4038.8|4032.8|4033.2|4027.2|4041.8|4035.8|4028.8|4022.8|551
1734978600000|2024-12-23 18:30:00|4033.1|4027.1|4036.2|4030.2|4037.7|4031.7|4032.7|4026.7|84
1734978900000|2024-12-23 18:35:00|4036.7|4030.7|4045.7|4039.7|4045.7|4039.7|4036.7|4030.7|188
1734979200000|2024-12-23 18:40:00|4045.2|4039.2|4053.7|4047.7|4053.8|4047.8|4044.8|4038.8|99
1734979500000|2024-12-23 18:45:00|4053.2|4047.2|4070.8|4064.8|4071.7|4065.7|4052.7|4046.7|399
1734979800000|2024-12-23 18:50:00|4071.3|4065.3|4072.4|4066.4|4073.7|4067.7|4063.7|4057.7|484
1734980100000|2024-12-23 18:55:00|4072.8|4066.8|4079.9|4073.9|4082.9|4076.9|4070|4064|314
1734980400000|2024-12-23 19:00:00|4079.4|4073.4|4077.3|4071.3|4083.4|4077.4|4073.9|4067.9|498
1734980700000|2024-12-23 19:05:00|4076.9|4070.9|4069.3|4063.3|4077.8|4071.8|4067.8|4061.8|482
1734981000000|2024-12-23 19:10:00|4069.4|4063.4|4062.9|4056.9|4069.4|4063.4|4059.9|4053.9|1178
1734981300000|2024-12-23 19:15:00|4061.9|4055.9|4062.4|4056.4|4067.4|4061.4|4059.9|4053.9|336
1735002000000|2024-12-24 01:00:00|4064.2|4058.2|4039.1|4033.1|4064.2|4058.2|4035.8|4029.8|111
1735002300000|2024-12-24 01:05:00|4039.2|4033.2|4039.3|4033.3|4042.8|4036.8|4036.2|4030.2|6
1735002600000|2024-12-24 01:10:00|4039.2|4033.2|4042.6|4036.6|4043.7|4037.7|4038.7|4032.7|3
1735002900000|2024-12-24 01:15:00|4042.1|4036.1|4047.2|4041.2|4047.2|4041.2|4038.1|4032.1|5
1735003200000|2024-12-24 01:20:00|4047.1|4041.1|4047.7|4041.7|4048.6|4042.6|4045.2|4039.2|5
1735003500000|2024-12-24 01:25:00|4049.1|4043.1|4045.6|4039.6|4053.7|4047.7|4045.6|4039.6|6
1735003800000|2024-12-24 01:30:00|4045.7|4039.7|4041.7|4035.7|4045.7|4039.7|4039.7|4033.7|0
1735004100000|2024-12-24 01:35:00|4042.2|4036.2|4043.6|4037.6|4045.2|4039.2|4040.6|4034.6|4
1735004400000|2024-12-24 01:40:00|4044.2|4038.2|4046.6|4040.6|4046.6|4040.6|4043.6|4037.6|2
1735004700000|2024-12-24 01:45:00|4047.6|4041.6|4049.7|4043.7|4051.6|4045.6|4046.6|4040.6|2
1735005000000|2024-12-24 01:50:00|4050.1|4044.1|4056.2|4050.2|4056.2|4050.2|4048.6|4042.6|5
1735005300000|2024-12-24 01:55:00|4056.6|4050.6|4054.7|4048.7|4056.6|4050.6|4052.6|4046.6|1
1735005600000|2024-12-24 02:00:00|4054.6|4048.6|4055.7|4049.7|4056.1|4050.1|4054.2|4048.2|0
1735005900000|2024-12-24 02:05:00|4055.6|4049.6|4054.6|4048.6|4057.2|4051.2|4053.2|4047.2|2
1735006200000|2024-12-24 02:10:00|4054.2|4048.2|4059.7|4053.7|4060.2|4054.2|4053.2|4047.2|5
1735006500000|2024-12-24 02:15:00|4059.6|4053.6|4058.2|4052.2|4059.6|4053.6|4056.6|4050.6|3
1735006800000|2024-12-24 02:20:00|4057.7|4051.7|4055.6|4049.6|4058.2|4052.2|4055.6|4049.6|0
1735007100000|2024-12-24 02:25:00|4056.2|4050.2|4057.2|4051.2|4057.2|4051.2|4055.3|4049.3|0
1735007400000|2024-12-24 02:30:00|4056.7|4050.7|4050.7|4044.7|4060.6|4054.6|4050.2|4044.2|6
1735007700000|2024-12-24 02:35:00|4051.2|4045.2|4056.7|4050.7|4057.2|4051.2|4049.7|4043.7|47
1735008000000|2024-12-24 02:40:00|4055.8|4049.8|4055.7|4049.7|4059.7|4053.7|4053.7|4047.7|2
1735008300000|2024-12-24 02:45:00|4055.8|4049.8|4052.2|4046.2|4057.2|4051.2|4050.7|4044.7|3
1735008600000|2024-12-24 02:50:00|4052.7|4046.7|4054.7|4048.7|4055.7|4049.7|4051.2|4045.2|2
1735008900000|2024-12-24 02:55:00|4054.2|4048.2|4054.7|4048.7|4057.2|4051.2|4052.7|4046.7|0
1735009200000|2024-12-24 03:00:00|4054.8|4048.8|4057.7|4051.7|4058.7|4052.7|4053.7|4047.7|0
1735009500000|2024-12-24 03:05:00|4057.2|4051.2|4056.7|4050.7|4058.2|4052.2|4052.7|4046.7|1
1735009800000|2024-12-24 03:10:00|4055.8|4049.8|4045.2|4039.2|4058.2|4052.2|4045.2|4039.2|5
1735010100000|2024-12-24 03:15:00|4045.6|4039.6|4042.7|4036.7|4046.3|4040.3|4036.3|4030.3|5
1735010400000|2024-12-24 03:20:00|4042.2|4036.2|4047.8|4041.8|4048.3|4042.3|4038.7|4032.7|7
1735010700000|2024-12-24 03:25:00|4047.7|4041.7|4044.8|4038.8|4050.7|4044.7|4043.7|4037.7|1
1735011000000|2024-12-24 03:30:00|4045.7|4039.7|4049.8|4043.8|4051.3|4045.3|4045.3|4039.3|0
1735011300000|2024-12-24 03:35:00|4050.3|4044.3|4046.8|4040.8|4051.7|4045.7|4045.8|4039.8|0
1735011600000|2024-12-24 03:40:00|4047.7|4041.7|4042.7|4036.7|4047.8|4041.8|4041.7|4035.7|0
1735011900000|2024-12-24 03:45:00|4042.2|4036.2|4041.8|4035.8|4043.7|4037.7|4040.7|4034.7|1
1735012200000|2024-12-24 03:50:00|4042.3|4036.3|4044.3|4038.3|4044.3|4038.3|4042.3|4036.3|0
1735012500000|2024-12-24 03:55:00|4044.8|4038.8|4042.3|4036.3|4045.3|4039.3|4040.7|4034.7|0
1735012800000|2024-12-24 04:00:00|4042.7|4036.7|4037.7|4031.7|4045.3|4039.3|4036.3|4030.3|3
1735013100000|2024-12-24 04:05:00|4036.9|4030.9|4038.7|4032.7|4039.7|4033.7|4035.3|4029.3|6
1735013400000|2024-12-24 04:10:00|4038.8|4032.8|4047.3|4041.3|4049.8|4043.8|4038.3|4032.3|0
1735013700000|2024-12-24 04:15:00|4047.2|4041.2|4042.8|4036.8|4047.2|4041.2|4039.8|4033.8|30
1735014000000|2024-12-24 04:20:00|4043.3|4037.3|4044.8|4038.8|4045.3|4039.3|4042.8|4036.8|0
1735014300000|2024-12-24 04:25:00|4043.8|4037.8|4043.8|4037.8|4046.8|4040.8|4041.8|4035.8|0
1735014600000|2024-12-24 04:30:00|4044.3|4038.3|4046.8|4040.8|4046.8|4040.8|4044.3|4038.3|0
1735014900000|2024-12-24 04:35:00|4046.3|4040.3|4045.3|4039.3|4047.3|4041.3|4044.8|4038.8|0
1735015200000|2024-12-24 04:40:00|4044.8|4038.8|4045.8|4039.8|4046.8|4040.8|4043.8|4037.8|1
1735015500000|2024-12-24 04:45:00|4046.3|4040.3|4045.8|4039.8|4048.3|4042.3|4045.8|4039.8|0
1735015800000|2024-12-24 04:50:00|4046.3|4040.3|4047.3|4041.3|4048.3|4042.3|4046.3|4040.3|0
1735016100000|2024-12-24 04:55:00|4046.8|4040.8|4046.8|4040.8|4047.8|4041.8|4046.3|4040.3|0
1735016400000|2024-12-24 05:00:00|4047.8|4041.8|4048.3|4042.3|4050.9|4044.9|4047.8|4041.8|0
1735016700000|2024-12-24 05:05:00|4047.8|4041.8|4048.8|4042.8|4049.3|4043.3|4047.8|4041.8|1
1735017000000|2024-12-24 05:10:00|4049.3|4043.3|4044.9|4038.9|4050.8|4044.8|4044.8|4038.8|1
1735017300000|2024-12-24 05:15:00|4045.4|4039.4|4022.9|4016.9|4045.8|4039.8|4020.4|4014.4|19
1735017600000|2024-12-24 05:20:00|4023.3|4017.3|4017.9|4011.9|4023.4|4017.4|4017.4|4011.4|2
1735017900000|2024-12-24 05:25:00|4018.9|4012.9|4025.4|4019.4|4027.4|4021.4|4016.8|4010.8|3
1735018200000|2024-12-24 05:30:00|4024.8|4018.8|4020.8|4014.8|4024.8|4018.8|4016.4|4010.4|4
1735018500000|2024-12-24 05:35:00|4019.9|4013.9|4022.3|4016.3|4025.8|4019.8|4019.8|4013.8|0
1735018800000|2024-12-24 05:40:00|4021.9|4015.9|4024.3|4018.3|4024.9|4018.9|4021.9|4015.9|1
1735019100000|2024-12-24 05:45:00|4024.4|4018.4|4025.8|4019.8|4026.4|4020.4|4024.3|4018.3|1
1735019400000|2024-12-24 05:50:00|4025.9|4019.9|4027.4|4021.4|4028.4|4022.4|4025.9|4019.9|5
1735019700000|2024-12-24 05:55:00|4027.8|4021.8|4025.4|4019.4|4027.8|4021.8|4024.8|4018.8|0
1735020000000|2024-12-24 06:00:00|4024.9|4018.9|4023.4|4017.4|4027.4|4021.4|4023.4|4017.4|2
1735020300000|2024-12-24 06:05:00|4023.9|4017.9|4023.9|4017.9|4024.9|4018.9|4021.9|4015.9|0
1735020600000|2024-12-24 06:10:00|4024.4|4018.4|4022.9|4016.9|4028.4|4022.4|4022.4|4016.4|2
1735020900000|2024-12-24 06:15:00|4022.4|4016.4|4030.4|4024.4|4030.4|4024.4|4021.4|4015.4|1
1735021200000|2024-12-24 06:20:00|4030.8|4024.8|4033.4|4027.4|4033.4|4027.4|4028.9|4022.9|1
1735021500000|2024-12-24 06:25:00|4032.9|4026.9|4028.4|4022.4|4033.4|4027.4|4028.4|4022.4|0
1735021800000|2024-12-24 06:30:00|4028.9|4022.9|4033.4|4027.4|4033.4|4027.4|4028.4|4022.4|0
1735022100000|2024-12-24 06:35:00|4032.9|4026.9|4038.9|4032.9|4039.4|4033.4|4030.9|4024.9|2
1735022400000|2024-12-24 06:40:00|4039.9|4033.9|4038.9|4032.9|4041.9|4035.9|4037.9|4031.9|0
1735022700000|2024-12-24 06:45:00|4039.9|4033.9|4038.9|4032.9|4045.5|4039.5|4038.9|4032.9|5
1735023000000|2024-12-24 06:50:00|4039|4033|4036.4|4030.4|4039.9|4033.9|4034.4|4028.4|57
1735023300000|2024-12-24 06:55:00|4035.9|4029.9|4039.9|4033.9|4040.9|4034.9|4034.9|4028.9|23
1735023600000|2024-12-24 07:00:00|4039|4033|4035.9|4029.9|4039.9|4033.9|4032.5|4026.5|9
1735023900000|2024-12-24 07:05:00|4036.4|4030.4|4040.9|4034.9|4040.9|4034.9|4035.9|4029.9|3
1735024200000|2024-12-24 07:10:00|4041|4035|4042.5|4036.5|4042.5|4036.5|4040|4034|0
1735024500000|2024-12-24 07:15:00|4043.5|4037.5|4051|4045|4051.5|4045.5|4042.5|4036.5|4
1735024800000|2024-12-24 07:20:00|4049.9|4043.9|4052.4|4046.4|4056.9|4050.9|4049.9|4043.9|0
1735025100000|2024-12-24 07:25:00|4052|4046|4054.5|4048.5|4056.9|4050.9|4051.5|4045.5|1
1735025400000|2024-12-24 07:30:00|4054.4|4048.4|4049.9|4043.9|4055.5|4049.5|4049|4043|5
1735025700000|2024-12-24 07:35:00|4050|4044|4047.4|4041.4|4051.4|4045.4|4045.4|4039.4|13
1735026000000|2024-12-24 07:40:00|4047|4041|4044.5|4038.5|4048|4042|4043.6|4037.6|2
1735026300000|2024-12-24 07:45:00|4044|4038|4049|4043|4049.5|4043.5|4043.5|4037.5|4
1735026600000|2024-12-24 07:50:00|4048.5|4042.5|4040.5|4034.5|4049|4043|4040.5|4034.5|7
1735026900000|2024-12-24 07:55:00|4041|4035|4044|4038|4045.5|4039.5|4040|4034|0
1735027200000|2024-12-24 08:00:00|4043.6|4037.6|4047|4041|4047.5|4041.5|4042|4036|3
1735027500000|2024-12-24 08:05:00|4048|4042|4045.5|4039.5|4049|4043|4045.5|4039.5|0
1735027800000|2024-12-24 08:10:00|4046|4040|4048.5|4042.5|4049|4043|4045.5|4039.5|1
1735028100000|2024-12-24 08:15:00|4048|4042|4050|4044|4050.5|4044.5|4046.5|4040.5|6
1735028400000|2024-12-24 08:20:00|4049.5|4043.5|4043|4037|4049.5|4043.5|4042.5|4036.5|5
1735028700000|2024-12-24 08:25:00|4043.5|4037.5|4041|4035|4044.1|4038.1|4041|4035|0
1735029000000|2024-12-24 08:30:00|4042|4036|4043.6|4037.6|4045.6|4039.6|4041|4035|0
1735029300000|2024-12-24 08:35:00|4043.5|4037.5|4041.6|4035.6|4044.1|4038.1|4041|4035|1
1735029600000|2024-12-24 08:40:00|4042|4036|4050.5|4044.5|4050.5|4044.5|4039.6|4033.6|25
1735029900000|2024-12-24 08:45:00|4050.4|4044.4|4054|4048|4054.9|4048.9|4048|4042|42
1735030200000|2024-12-24 08:50:00|4053.5|4047.5|4050.5|4044.5|4056|4050|4045.5|4039.5|3
1735030500000|2024-12-24 08:55:00|4051|4045|4049.5|4043.5|4053|4047|4048.5|4042.5|1
1735030800000|2024-12-24 09:00:00|4050|4044|4048|4042|4051.9|4045.9|4046|4040|0
1735031100000|2024-12-24 09:05:00|4048.4|4042.4|4042.5|4036.5|4049|4043|4042|4036|0
1735031400000|2024-12-24 09:10:00|4042|4036|4048|4042|4048|4042|4041|4035|3
1735031700000|2024-12-24 09:15:00|4046.5|4040.5|4045|4039|4048.9|4042.9|4043.9|4037.9|196
1735032000000|2024-12-24 09:20:00|4044.5|4038.5|4049.4|4043.4|4057|4051|4044|4038|6
1735032300000|2024-12-24 09:25:00|4049.9|4043.9|4045|4039|4051|4045|4044|4038|0
1735032600000|2024-12-24 09:30:00|4044.9|4038.9|4043|4037|4046|4040|4041.5|4035.5|6
1735032900000|2024-12-24 09:35:00|4043.5|4037.5|4046.6|4040.6|4047|4041|4041.5|4035.5|1
1735033200000|2024-12-24 09:40:00|4047|4041|4051|4045|4051.5|4045.5|4046.5|4040.5|2
1735033500000|2024-12-24 09:45:00|4051.5|4045.5|4052|4046|4055|4049|4050|4044|2
1735033800000|2024-12-24 09:50:00|4052.5|4046.5|4055|4049|4055|4049|4049.5|4043.5|1
1735034100000|2024-12-24 09:55:00|4055.5|4049.5|4062.5|4056.5|4064.5|4058.5|4055.5|4049.5|0
1735034400000|2024-12-24 10:00:00|4062.1|4056.1|4062|4056|4062.1|4056.1|4056.5|4050.5|1
1735034700000|2024-12-24 10:05:00|4062.5|4056.5|4066.6|4060.6|4070.2|4064.2|4062|4056|19
1735035000000|2024-12-24 10:10:00|4067.1|4061.1|4068.5|4062.5|4069.1|4063.1|4067.1|4061.1|2
1735035300000|2024-12-24 10:15:00|4068.1|4062.1|4066.1|4060.1|4069|4063|4065.1|4059.1|8
1735035600000|2024-12-24 10:20:00|4066.6|4060.6|4068.5|4062.5|4068.5|4062.5|4065.1|4059.1|116
1735035900000|2024-12-24 10:25:00|4068.1|4062.1|4064|4058|4068.1|4062.1|4061|4055|5
1735036200000|2024-12-24 10:30:00|4063.1|4057.1|4063.1|4057.1|4064|4058|4062.1|4056.1|34
1735036500000|2024-12-24 10:35:00|4063.6|4057.6|4062.1|4056.1|4064.4|4058.4|4061.6|4055.6|2
1735036800000|2024-12-24 10:40:00|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4060.1|4054.1|2
1735037100000|2024-12-24 10:45:00|4062.1|4056.1|4068.1|4062.1|4068.6|4062.6|4062.1|4056.1|19
1735037400000|2024-12-24 10:50:00|4066.6|4060.6|4072.1|4066.1|4074|4068|4066.6|4060.6|53
1735037700000|2024-12-24 10:55:00|4071.5|4065.5|4067.1|4061.1|4071.5|4065.5|4065.6|4059.6|9
1735038000000|2024-12-24 11:00:00|4067.5|4061.5|4068.5|4062.5|4068.5|4062.5|4066.6|4060.6|3
1735038300000|2024-12-24 11:05:00|4069|4063|4066.1|4060.1|4069|4063|4066|4060|1
1735038600000|2024-12-24 11:10:00|4067|4061|4068.1|4062.1|4069.5|4063.5|4066.1|4060.1|2
1735038900000|2024-12-24 11:15:00|4068.5|4062.5|4067.1|4061.1|4069.5|4063.5|4066.7|4060.7|34
1735039200000|2024-12-24 11:20:00|4066.7|4060.7|4064.6|4058.6|4067.6|4061.6|4062.7|4056.7|2
1735039500000|2024-12-24 11:25:00|4064.5|4058.5|4064.2|4058.2|4065.6|4059.6|4063.6|4057.6|0
1735039800000|2024-12-24 11:30:00|4064.1|4058.1|4062.6|4056.6|4064.2|4058.2|4061.1|4055.1|1
1735040100000|2024-12-24 11:35:00|4066.1|4060.1|4065.2|4059.2|4067.1|4061.1|4065.1|4059.1|1
1735040400000|2024-12-24 11:40:00|4065.6|4059.6|4064.2|4058.2|4065.6|4059.6|4063.6|4057.6|74
1735040700000|2024-12-24 11:45:00|4064.6|4058.6|4068.6|4062.6|4069.6|4063.6|4064.6|4058.6|4
1735041000000|2024-12-24 11:50:00|4069.5|4063.5|4074.1|4068.1|4074.1|4068.1|4069.1|4063.1|36
1735041300000|2024-12-24 11:55:00|4073.7|4067.7|4075.2|4069.2|4075.2|4069.2|4072.3|4066.3|168
1735041600000|2024-12-24 12:00:00|4074.7|4068.7|4076.8|4070.8|4079.2|4073.2|4074.2|4068.2|63
1735041900000|2024-12-24 12:05:00|4077.6|4071.6|4075.1|4069.1|4079.1|4073.1|4075.1|4069.1|3
1735042200000|2024-12-24 12:10:00|4075.2|4069.2|4078.3|4072.3|4082.1|4076.1|4075.1|4069.1|5
1735042500000|2024-12-24 12:15:00|4077.8|4071.8|4080.7|4074.7|4082.6|4076.6|4075.3|4069.3|10
1735042800000|2024-12-24 12:20:00|4081.2|4075.2|4087.1|4081.1|4087.6|4081.6|4080.7|4074.7|6
1735043100000|2024-12-24 12:25:00|4088.7|4082.7|4086.7|4080.7|4090.2|4084.2|4085.2|4079.2|30
1735043400000|2024-12-24 12:30:00|4086.2|4080.2|4080.2|4074.2|4086.2|4080.2|4075.2|4069.2|118
1735043700000|2024-12-24 12:35:00|4079.7|4073.7|4079.6|4073.6|4080.2|4074.2|4078.7|4072.7|12
1735044000000|2024-12-24 12:40:00|4079.2|4073.2|4077.2|4071.2|4080.7|4074.7|4077.2|4071.2|25
1735044300000|2024-12-24 12:45:00|4077.6|4071.6|4076.2|4070.2|4078.6|4072.6|4076.1|4070.1|58
1735044600000|2024-12-24 12:50:00|4075.7|4069.7|4079.5|4073.5|4079.5|4073.5|4071.7|4065.7|364
1735044900000|2024-12-24 12:55:00|4079|4073|4076.6|4070.6|4079|4073|4074.7|4068.7|111
1735045200000|2024-12-24 13:00:00|4077|4071|4075.6|4069.6|4077|4071|4073|4067|9
1735045500000|2024-12-24 13:05:00|4075.1|4069.1|4072.6|4066.6|4075.4|4069.4|4070.6|4064.6|58
1735045800000|2024-12-24 13:10:00|4073.5|4067.5|4071.6|4065.6|4073.6|4067.6|4070.7|4064.7|44
1735046100000|2024-12-24 13:15:00|4072|4066|4063.1|4057.1|4072.5|4066.5|4062.1|4056.1|163
1735046400000|2024-12-24 13:20:00|4062.7|4056.7|4068.1|4062.1|4068.7|4062.7|4060.6|4054.6|41
1735046700000|2024-12-24 13:25:00|4067.2|4061.2|4064.1|4058.1|4070.2|4064.2|4063.6|4057.6|15
1735047000000|2024-12-24 13:30:00|4063.6|4057.6|4062.3|4056.3|4064.6|4058.6|4059.8|4053.8|227
1735047300000|2024-12-24 13:35:00|4062.7|4056.7|4075.7|4069.7|4076.8|4070.8|4062.6|4056.6|85
1735047600000|2024-12-24 13:40:00|4075.6|4069.6|4074.7|4068.7|4077.7|4071.7|4071.2|4065.2|14
1735050600000|2024-12-24 14:30:00|4070.3|4064.3|4056.8|4050.8|4073.8|4067.8|4054.8|4048.8|501
1735050900000|2024-12-24 14:35:00|4057.3|4051.3|4050.2|4044.2|4058.2|4052.2|4048.7|4042.7|260
1735051200000|2024-12-24 14:40:00|4050.7|4044.7|4050.7|4044.7|4053.7|4047.7|4046.7|4040.7|148
1735051500000|2024-12-24 14:45:00|4051.2|4045.2|4049.6|4043.6|4055.2|4049.2|4045.2|4039.2|1067
1735051800000|2024-12-24 14:50:00|4050.5|4044.5|4048.1|4042.1|4055.6|4049.6|4047.6|4041.6|708
1735052100000|2024-12-24 14:55:00|4047.2|4041.2|4045.2|4039.2|4049.7|4043.7|4039.7|4033.7|959
1735052400000|2024-12-24 15:00:00|4045.3|4039.3|4054.7|4048.7|4057.7|4051.7|4045.2|4039.2|64
1735052700000|2024-12-24 15:05:00|4055.3|4049.3|4051.2|4045.2|4058.6|4052.6|4048.2|4042.2|233
1735053000000|2024-12-24 15:10:00|4051.7|4045.7|4057.2|4051.2|4062.2|4056.2|4050.7|4044.7|380
1735053300000|2024-12-24 15:15:00|4056.7|4050.7|4056.7|4050.7|4057.7|4051.7|4052.7|4046.7|39
1735053600000|2024-12-24 15:20:00|4057.2|4051.2|4061.7|4055.7|4061.7|4055.7|4056.2|4050.2|31
1735053900000|2024-12-24 15:25:00|4061.2|4055.2|4059.2|4053.2|4065.7|4059.7|4057.6|4051.6|381
1735054200000|2024-12-24 15:30:00|4059.1|4053.1|4055.2|4049.2|4065.7|4059.7|4052.6|4046.6|53
1735054500000|2024-12-24 15:35:00|4055.1|4049.1|4058.2|4052.2|4059.6|4053.6|4053.2|4047.2|80
1735054800000|2024-12-24 15:40:00|4058.6|4052.6|4058.6|4052.6|4059.1|4053.1|4052.6|4046.6|90
1735055100000|2024-12-24 15:45:00|4058.7|4052.7|4062.8|4056.8|4062.8|4056.8|4057.2|4051.2|373
1735055400000|2024-12-24 15:50:00|4062.7|4056.7|4057.8|4051.8|4062.8|4056.8|4056.9|4050.9|20
1735055700000|2024-12-24 15:55:00|4060.2|4054.2|4056.8|4050.8|4061.8|4055.8|4056.3|4050.3|49
1735056000000|2024-12-24 16:00:00|4057.8|4051.8|4059.8|4053.8|4060.3|4054.3|4054.8|4048.8|45
1735056300000|2024-12-24 16:05:00|4060.8|4054.8|4058.8|4052.8|4061.2|4055.2|4058.7|4052.7|26
1735056600000|2024-12-24 16:10:00|4057.2|4051.2|4053.6|4047.6|4059.1|4053.1|4050.6|4044.6|276
1735056900000|2024-12-24 16:15:00|4053.7|4047.7|4054.1|4048.1|4057.7|4051.7|4052.7|4046.7|38
1735057200000|2024-12-24 16:20:00|4053.7|4047.7|4046.7|4040.7|4053.7|4047.7|4045.7|4039.7|51
1735057500000|2024-12-24 16:25:00|4046.2|4040.2|4048.7|4042.7|4048.7|4042.7|4045.2|4039.2|88
1735057800000|2024-12-24 16:30:00|4047.7|4041.7|4046.7|4040.7|4049.7|4043.7|4042.7|4036.7|51
1735058100000|2024-12-24 16:35:00|4047.7|4041.7|4043.7|4037.7|4048.7|4042.7|4043.2|4037.2|40
1735058400000|2024-12-24 16:40:00|4043.2|4037.2|4041.7|4035.7|4043.2|4037.2|4037.7|4031.7|71
1735058700000|2024-12-24 16:45:00|4041.6|4035.6|4038.7|4032.7|4043.3|4037.3|4030.7|4024.7|1656
1735059000000|2024-12-24 16:50:00|4039.7|4033.7|4035.7|4029.7|4042.7|4036.7|4035.7|4029.7|13
1735059300000|2024-12-24 16:55:00|4036.3|4030.3|4028.2|4022.2|4036.3|4030.3|4023.8|4017.8|231
1735059600000|2024-12-24 17:00:00|4028.7|4022.7|4027.8|4021.8|4029.8|4023.8|4023.8|4017.8|329
1735059900000|2024-12-24 17:05:00|4027.3|4021.3|4019.8|4013.8|4027.3|4021.3|4015.3|4009.3|555
1735060200000|2024-12-24 17:10:00|4019.4|4013.4|4027.3|4021.3|4031.3|4025.3|4018.7|4012.7|131
1735060500000|2024-12-24 17:15:00|4026.8|4020.8|4025.2|4019.2|4027.8|4021.8|4022.2|4016.2|155
1735060800000|2024-12-24 17:20:00|4025.7|4019.7|4027.8|4021.8|4027.8|4021.8|4023.4|4017.4|158
1735061100000|2024-12-24 17:25:00|4027.3|4021.3|4026.9|4020.9|4030.9|4024.9|4024.9|4018.9|269
1735061400000|2024-12-24 17:30:00|4027.4|4021.4|4023.3|4017.3|4027.8|4021.8|4021.8|4015.8|64
1735061700000|2024-12-24 17:35:00|4022.9|4016.9|4023.8|4017.8|4027.9|4021.9|4022.9|4016.9|79
1735062000000|2024-12-24 17:40:00|4022.9|4016.9|4018.9|4012.9|4024.9|4018.9|4010.9|4004.9|150
1735062300000|2024-12-24 17:45:00|4019.3|4013.3|4021.8|4015.8|4022.9|4016.9|4016.4|4010.4|291
1735062600000|2024-12-24 17:50:00|4021.4|4015.4|4017.4|4011.4|4021.4|4015.4|4014.9|4008.9|57
1735062900000|2024-12-24 17:55:00|4016.9|4010.9|4030.9|4024.9|4032.9|4026.9|4015.9|4009.9|448
1735063200000|2024-12-24 18:00:00|4030.4|4024.4|4031|4025|4031.4|4025.4|4025.9|4019.9|661
1735224600000|2024-12-26 14:50:00|3987.1|3981.1|3980.6|3974.6|3992.6|3986.6|3978.6|3972.6|177
1735224900000|2024-12-26 14:55:00|3980.1|3974.1|3981.6|3975.6|3984.7|3978.7|3978.6|3972.6|272
1735225200000|2024-12-26 15:00:00|3982.1|3976.1|3976.1|3970.1|3983.6|3977.6|3972.7|3966.7|356
1735225500000|2024-12-26 15:05:00|3977.6|3971.6|3965.7|3959.7|3977.6|3971.6|3965.7|3959.7|180
1735225800000|2024-12-26 15:10:00|3966.7|3960.7|3953.2|3947.2|3970.2|3964.2|3952.7|3946.7|317
1735226100000|2024-12-26 15:15:00|3953.7|3947.7|3964.2|3958.2|3967.7|3961.7|3951.7|3945.7|380
1735226400000|2024-12-26 15:20:00|3964.7|3958.7|3972.3|3966.3|3975.7|3969.7|3963.7|3957.7|910
1735226700000|2024-12-26 15:25:00|3972.8|3966.8|3981.7|3975.7|3986.7|3980.7|3971.7|3965.7|193
1735227000000|2024-12-26 15:30:00|3983.2|3977.2|3985.8|3979.8|3987.7|3981.7|3978.8|3972.8|272
1735227300000|2024-12-26 15:35:00|3986.2|3980.2|3994.2|3988.2|3994.7|3988.7|3982.8|3976.8|415
1735227600000|2024-12-26 15:40:00|3993.7|3987.7|4013.3|4007.3|4017.2|4011.2|3993.7|3987.7|292
1735227900000|2024-12-26 15:45:00|4014.8|4008.8|4026.7|4020.7|4029.7|4023.7|4008.2|4002.2|334
1735228200000|2024-12-26 15:50:00|4027.7|4021.7|4029.2|4023.2|4040.2|4034.2|4022.7|4016.7|129
1735228500000|2024-12-26 15:55:00|4029.7|4023.7|4019.8|4013.8|4033.7|4027.7|4019.8|4013.8|442
1735228800000|2024-12-26 16:00:00|4018.8|4012.8|4011.8|4005.8|4023.8|4017.8|4006.8|4000.8|142
1735229100000|2024-12-26 16:05:00|4012.8|4006.8|4010.8|4004.8|4012.8|4006.8|4007.8|4001.8|252
1735229400000|2024-12-26 16:10:00|4009.3|4003.3|4011.3|4005.3|4013.4|4007.4|4005.8|3999.8|88
1735229700000|2024-12-26 16:15:00|4010.8|4004.8|4003.8|3997.8|4014.3|4008.3|4001.9|3995.9|74
1735230000000|2024-12-26 16:20:00|4002.8|3996.8|3998.8|3992.8|4005.4|3999.4|3997.8|3991.8|58
1735230300000|2024-12-26 16:25:00|3999.3|3993.3|3995.8|3989.8|4001.3|3995.3|3993.8|3987.8|65
1735230600000|2024-12-26 16:30:00|3996.3|3990.3|4017.8|4011.8|4017.8|4011.8|3995.8|3989.8|257
1735230900000|2024-12-26 16:35:00|4016.9|4010.9|4006.8|4000.8|4017.8|4011.8|4006.8|4000.8|612
1735231200000|2024-12-26 16:40:00|4007.3|4001.3|4001.8|3995.8|4008.8|4002.8|4001.8|3995.8|415
1735231500000|2024-12-26 16:45:00|4002.3|3996.3|4003.8|3997.8|4006.9|4000.9|4000.3|3994.3|96
1735231800000|2024-12-26 16:50:00|4002.9|3996.9|4002.8|3996.8|4010.8|4004.8|4002.8|3996.8|131
1735232100000|2024-12-26 16:55:00|4003.8|3997.8|4008.4|4002.4|4011.8|4005.8|4001.8|3995.8|93
1735232400000|2024-12-26 17:00:00|4007.9|4001.9|3998.8|3992.8|4008.8|4002.8|3996.8|3990.8|109
1735232700000|2024-12-26 17:05:00|3999.3|3993.3|3995.3|3989.3|3999.3|3993.3|3994.8|3988.8|273
1735233000000|2024-12-26 17:10:00|3993.9|3987.9|3994.8|3988.8|3998.3|3992.3|3991.8|3985.8|192
1735233300000|2024-12-26 17:15:00|3994.2|3988.2|3984.7|3978.7|3994.7|3988.7|3983.7|3977.7|511
1735233600000|2024-12-26 17:20:00|3983.8|3977.8|3982.8|3976.8|3984.7|3978.7|3979.8|3973.8|138
1735233900000|2024-12-26 17:25:00|3983.3|3977.3|3982.8|3976.8|3986.8|3980.8|3979.8|3973.8|78
1735234200000|2024-12-26 17:30:00|3983.8|3977.8|3984.8|3978.8|3987.3|3981.3|3981.3|3975.3|222
1735234500000|2024-12-26 17:35:00|3983.8|3977.8|3989.8|3983.8|3991.8|3985.8|3982.8|3976.8|139
1735234800000|2024-12-26 17:40:00|3989.3|3983.3|3989.3|3983.3|3996.3|3990.3|3987.8|3981.8|108
1735235100000|2024-12-26 17:45:00|3988.8|3982.8|3988.8|3982.8|3993.3|3987.3|3988.3|3982.3|360
1735235400000|2024-12-26 17:50:00|3989.8|3983.8|3989.3|3983.3|3992.8|3986.8|3988.8|3982.8|159
1735235700000|2024-12-26 17:55:00|3988.8|3982.8|3986.8|3980.8|3991.8|3985.8|3986.8|3980.8|143
1735236000000|2024-12-26 18:00:00|3987.3|3981.3|3987.8|3981.8|3990.3|3984.3|3985.3|3979.3|359
1735236300000|2024-12-26 18:05:00|3988.3|3982.3|3987.8|3981.8|3990.8|3984.8|3984.8|3978.8|30
1735236600000|2024-12-26 18:10:00|3989.8|3983.8|3982.8|3976.8|3991.3|3985.3|3982.8|3976.8|34
1735236900000|2024-12-26 18:15:00|3982.3|3976.3|3984.8|3978.8|3984.8|3978.8|3980.8|3974.8|138
1735237200000|2024-12-26 18:20:00|3985.8|3979.8|3980.8|3974.8|3986.8|3980.8|3978.8|3972.8|44
1735237500000|2024-12-26 18:25:00|3981.8|3975.8|3981.9|3975.9|3985.8|3979.8|3979.3|3973.3|99
1735237800000|2024-12-26 18:30:00|3981.8|3975.8|3981.8|3975.8|3983.8|3977.8|3980.8|3974.8|310
1735238100000|2024-12-26 18:35:00|3981.3|3975.3|3986.8|3980.8|3986.8|3980.8|3980.8|3974.8|55
1735238400000|2024-12-26 18:40:00|3987.8|3981.8|3985.4|3979.4|3987.8|3981.8|3981.9|3975.9|64
1735238700000|2024-12-26 18:45:00|3984.9|3978.9|3987.9|3981.9|3990.9|3984.9|3984.9|3978.9|491
1735239000000|2024-12-26 18:50:00|3988.4|3982.4|3990.4|3984.4|3991.9|3985.9|3987.9|3981.9|79
1735239300000|2024-12-26 18:55:00|3990.9|3984.9|3990.9|3984.9|3992.9|3986.9|3988.9|3982.9|123
1735239600000|2024-12-26 19:00:00|3991.9|3985.9|3990.9|3984.9|3991.9|3985.9|3985.9|3979.9|222
1735239900000|2024-12-26 19:05:00|3989.9|3983.9|3994.9|3988.9|3994.9|3988.9|3989.9|3983.9|317
1735240200000|2024-12-26 19:10:00|3993.9|3987.9|3993|3987|3996.4|3990.4|3986.9|3980.9|861
1735240500000|2024-12-26 19:15:00|3992.5|3986.5|3993|3987|3999|3993|3992|3986|1461
1735261200000|2024-12-27 01:00:00|3982.8|3976.8|3987.3|3981.3|3988.3|3982.3|3976.8|3970.8|169
1735261500000|2024-12-27 01:05:00|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3986.3|3980.3|79
1735261800000|2024-12-27 01:10:00|3988.8|3982.8|3995.3|3989.3|3995.3|3989.3|3988.8|3982.8|81
1735262100000|2024-12-27 01:15:00|3996.3|3990.3|3993.3|3987.3|3996.3|3990.3|3992.8|3986.8|15
1735262400000|2024-12-27 01:20:00|3993.4|3987.4|3992.9|3986.9|3995.3|3989.3|3991.4|3985.4|16
1735262700000|2024-12-27 01:25:00|3992.4|3986.4|3988.3|3982.3|3994.9|3988.9|3987.8|3981.8|25
1735263000000|2024-12-27 01:30:00|3988.4|3982.4|3987.9|3981.9|3989.4|3983.4|3986.4|3980.4|17
1735263300000|2024-12-27 01:35:00|3987.8|3981.8|3987.9|3981.9|3988.9|3982.9|3985.4|3979.4|27
1735263600000|2024-12-27 01:40:00|3988.4|3982.4|3987.4|3981.4|3988.4|3982.4|3985.9|3979.9|23
1735263900000|2024-12-27 01:45:00|3987.9|3981.9|3992.4|3986.4|3992.4|3986.4|3987.4|3981.4|13
1735264200000|2024-12-27 01:50:00|3992.9|3986.9|3997.9|3991.9|3998.9|3992.9|3992.9|3986.9|29
1735264500000|2024-12-27 01:55:00|3997.4|3991.4|4003.9|3997.9|4010.4|4004.4|3996.9|3990.9|96
1735264800000|2024-12-27 02:00:00|4002.9|3996.9|4000.9|3994.9|4005.9|3999.9|4000.9|3994.9|11
1735265100000|2024-12-27 02:05:00|4000.4|3994.4|3996.9|3990.9|4001.9|3995.9|3996.9|3990.9|21
1735265400000|2024-12-27 02:10:00|3994.4|3988.4|3993.9|3987.9|3996.4|3990.4|3993.4|3987.4|137
1735265700000|2024-12-27 02:15:00|3993.4|3987.4|3993.9|3987.9|3995.4|3989.4|3993.4|3987.4|7
1735266000000|2024-12-27 02:20:00|3994.4|3988.4|3994.9|3988.9|3995.9|3989.9|3993.9|3987.9|3
1735266300000|2024-12-27 02:25:00|3995.9|3989.9|3994.9|3988.9|3996.4|3990.4|3994.4|3988.4|10
1735266600000|2024-12-27 02:30:00|3995.9|3989.9|3995.4|3989.4|3996.9|3990.9|3990.4|3984.4|18
1735266900000|2024-12-27 02:35:00|3995.9|3989.9|3999.9|3993.9|4000.9|3994.9|3994.4|3988.4|10
1735267200000|2024-12-27 02:40:00|4000.4|3994.4|4007.9|4001.9|4007.9|4001.9|3999.9|3993.9|27
1735267500000|2024-12-27 02:45:00|4008.4|4002.4|4009.4|4003.4|4010.4|4004.4|4003.4|3997.4|29
1735267800000|2024-12-27 02:50:00|4008.9|4002.9|4003.9|3997.9|4011.9|4005.9|4003.4|3997.4|52
1735268100000|2024-12-27 02:55:00|4004.4|3998.4|4001.9|3995.9|4006.4|4000.4|3999.4|3993.4|9
1735268400000|2024-12-27 03:00:00|4000.9|3994.9|4002.9|3996.9|4002.9|3996.9|3997.9|3991.9|88
1735268700000|2024-12-27 03:05:00|4003.9|3997.9|4005.9|3999.9|4007.4|4001.4|4002.9|3996.9|20
1735269000000|2024-12-27 03:10:00|4006.4|4000.4|4012.9|4006.9|4013.4|4007.4|4006.4|4000.4|33
1735269300000|2024-12-27 03:15:00|4013.4|4007.4|4015.9|4009.9|4018|4012|4011.9|4005.9|77
1735269600000|2024-12-27 03:20:00|4014.9|4008.9|4012.9|4006.9|4015.9|4009.9|4008.9|4002.9|40
1735269900000|2024-12-27 03:25:00|4013.4|4007.4|4008.4|4002.4|4016.9|4010.9|4007.4|4001.4|21
1735270200000|2024-12-27 03:30:00|4008.9|4002.9|4008.9|4002.9|4009.4|4003.4|4007.4|4001.4|6
1735270500000|2024-12-27 03:35:00|4008.4|4002.4|4002.9|3996.9|4009.4|4003.4|4002.9|3996.9|29
1735270800000|2024-12-27 03:40:00|4003.4|3997.4|4004.9|3998.9|4006.9|4000.9|4003.4|3997.4|11
1735271100000|2024-12-27 03:45:00|4005.4|3999.4|4007.9|4001.9|4007.9|4001.9|4005.4|3999.4|12
1735271400000|2024-12-27 03:50:00|4008.4|4002.4|4009.9|4003.9|4010.9|4004.9|4007.9|4001.9|19
1735271700000|2024-12-27 03:55:00|4010.4|4004.4|4009|4003|4010.9|4004.9|4006.9|4000.9|18
1735272000000|2024-12-27 04:00:00|4008.9|4002.9|4010|4004|4011|4005|4008|4002|7
1735272300000|2024-12-27 04:05:00|4009.9|4003.9|4009|4003|4010|4004|4008.5|4002.5|9
1735272600000|2024-12-27 04:10:00|4009.5|4003.5|4012|4006|4012|4006|4009|4003|4
1735272900000|2024-12-27 04:15:00|4011.5|4005.5|4009|4003|4011.5|4005.5|4009|4003|9
1735273200000|2024-12-27 04:20:00|4008.5|4002.5|4008|4002|4008.5|4002.5|4007.5|4001.5|29
1735273500000|2024-12-27 04:25:00|4007.5|4001.5|4007.5|4001.5|4008|4002|4004.5|3998.5|39
1735273800000|2024-12-27 04:30:00|4007|4001|4007|4001|4007|4001|4006|4000|2
1735274100000|2024-12-27 04:35:00|4007.5|4001.5|4007|4001|4007.5|4001.5|4007|4001|0
1735274400000|2024-12-27 04:40:00|4006|4000|4006|4000|4006.5|4000.5|4005.5|3999.5|2
1735274700000|2024-12-27 04:45:00|4005.5|3999.5|4006.5|4000.5|4006.5|4000.5|4005.5|3999.5|3
1735275000000|2024-12-27 04:50:00|4006|4000|4006|4000|4006.5|4000.5|4005.5|3999.5|4
1735275300000|2024-12-27 04:55:00|4006.5|4000.5|4007|4001|4007.5|4001.5|4006.5|4000.5|1
1735275600000|2024-12-27 05:00:00|4006.5|4000.5|4008|4002|4008|4002|4006|4000|15
1735275900000|2024-12-27 05:05:00|4008.5|4002.5|4008|4002|4008.5|4002.5|4007.5|4001.5|4
1735276200000|2024-12-27 05:10:00|4008.5|4002.5|4010|4004|4010|4004|4007.5|4001.5|8
1735276500000|2024-12-27 05:15:00|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4009.5|4003.5|7
1735276800000|2024-12-27 05:20:00|4011.5|4005.5|4009.5|4003.5|4011.5|4005.5|4009.5|4003.5|13
1735277100000|2024-12-27 05:25:00|4010|4004|4010|4004|4011.5|4005.5|4009.5|4003.5|7
1735277400000|2024-12-27 05:30:00|4009.5|4003.5|4009.5|4003.5|4010|4004|4007.5|4001.5|9
1735277700000|2024-12-27 05:35:00|4010.5|4004.5|4010.5|4004.5|4011|4005|4007.5|4001.5|40
1735278000000|2024-12-27 05:40:00|4010|4004|4011|4005|4011.5|4005.5|4009|4003|9
1735278300000|2024-12-27 05:45:00|4011.5|4005.5|4008|4002|4011.5|4005.5|4007.5|4001.5|14
1735278600000|2024-12-27 05:50:00|4007.5|4001.5|4008.1|4002.1|4008.6|4002.6|4007.5|4001.5|31
1735278900000|2024-12-27 05:55:00|4007.6|4001.6|4009.6|4003.6|4010|4004|4004.1|3998.1|39
1735279200000|2024-12-27 06:00:00|4008.1|4002.1|4013.6|4007.6|4014.1|4008.1|4007.6|4001.6|45
1735279500000|2024-12-27 06:05:00|4013.1|4007.1|4015.6|4009.6|4016.6|4010.6|4013.1|4007.1|35
1735279800000|2024-12-27 06:10:00|4016.1|4010.1|4016.6|4010.6|4016.6|4010.6|4016.1|4010.1|16
1735280100000|2024-12-27 06:15:00|4016.1|4010.1|4019.6|4013.6|4019.6|4013.6|4016.1|4010.1|104
1735280400000|2024-12-27 06:20:00|4019.1|4013.1|4018.1|4012.1|4019.6|4013.6|4016.1|4010.1|13
1735280700000|2024-12-27 06:25:00|4017.6|4011.6|4019.1|4013.1|4020.1|4014.1|4017.6|4011.6|26
1735281000000|2024-12-27 06:30:00|4018.6|4012.6|4019.6|4013.6|4019.6|4013.6|4017.6|4011.6|21
1735281300000|2024-12-27 06:35:00|4020.1|4014.1|4017.1|4011.1|4020.6|4014.6|4016.1|4010.1|40
1735281600000|2024-12-27 06:40:00|4017.6|4011.6|4019.1|4013.1|4019.6|4013.6|4017.1|4011.1|15
1735281900000|2024-12-27 06:45:00|4019.6|4013.6|4017.1|4011.1|4019.6|4013.6|4016.6|4010.6|20
1735282200000|2024-12-27 06:50:00|4016.6|4010.6|4017.6|4011.6|4018.1|4012.1|4016.1|4010.1|6
1735282500000|2024-12-27 06:55:00|4017.1|4011.1|4013.6|4007.6|4017.6|4011.6|4012.6|4006.6|24
1735282800000|2024-12-27 07:00:00|4013.1|4007.1|4019.6|4013.6|4019.6|4013.6|4013.1|4007.1|17
1735283100000|2024-12-27 07:05:00|4019.1|4013.1|4019.1|4013.1|4020.1|4014.1|4017.6|4011.6|20
1735283400000|2024-12-27 07:10:00|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4017.6|4011.6|9
1735283700000|2024-12-27 07:15:00|4019.6|4013.6|4019.6|4013.6|4020.6|4014.6|4019.1|4013.1|70
1735284000000|2024-12-27 07:20:00|4020.1|4014.1|4022.1|4016.1|4023.1|4017.1|4020.1|4014.1|33
1735284300000|2024-12-27 07:25:00|4023.1|4017.1|4021.1|4015.1|4023.1|4017.1|4021.1|4015.1|11
1735284600000|2024-12-27 07:30:00|4021.6|4015.6|4019.1|4013.1|4022.1|4016.1|4017.6|4011.6|34
1735284900000|2024-12-27 07:35:00|4019.2|4013.2|4022.1|4016.1|4023.1|4017.1|4019.1|4013.1|21
1735285200000|2024-12-27 07:40:00|4022.6|4016.6|4025.1|4019.1|4025.6|4019.6|4022.6|4016.6|39
1735285500000|2024-12-27 07:45:00|4025.6|4019.6|4028.1|4022.1|4029.6|4023.6|4023.6|4017.6|56
1735285800000|2024-12-27 07:50:00|4027.7|4021.7|4029.6|4023.6|4029.6|4023.6|4027.2|4021.2|22
1735286100000|2024-12-27 07:55:00|4030.1|4024.1|4029.2|4023.2|4030.6|4024.6|4029.2|4023.2|58
1735286400000|2024-12-27 08:00:00|4029.7|4023.7|4027.7|4021.7|4029.7|4023.7|4023.2|4017.2|165
1735286700000|2024-12-27 08:05:00|4027.2|4021.2|4030.1|4024.1|4030.7|4024.7|4027.2|4021.2|27
1735287000000|2024-12-27 08:10:00|4030.2|4024.2|4031.2|4025.2|4033.6|4027.6|4030.2|4024.2|67
1735287300000|2024-12-27 08:15:00|4031.7|4025.7|4032.2|4026.2|4034.6|4028.6|4031.7|4025.7|79
1735287600000|2024-12-27 08:20:00|4031.7|4025.7|4033.2|4027.2|4033.2|4027.2|4031.7|4025.7|21
1735287900000|2024-12-27 08:25:00|4033.7|4027.7|4036.7|4030.7|4036.7|4030.7|4032.7|4026.7|81
1735288200000|2024-12-27 08:30:00|4035.7|4029.7|4036.2|4030.2|4037.7|4031.7|4034.2|4028.2|87
1735288500000|2024-12-27 08:35:00|4035.7|4029.7|4034.2|4028.2|4035.7|4029.7|4031.2|4025.2|47
1735288800000|2024-12-27 08:40:00|4034.7|4028.7|4030.7|4024.7|4035.2|4029.2|4029.7|4023.7|68
1735289100000|2024-12-27 08:45:00|4032.2|4026.2|4034.7|4028.7|4036.2|4030.2|4031.2|4025.2|14
1735289400000|2024-12-27 08:50:00|4035.2|4029.2|4032.7|4026.7|4035.2|4029.2|4031.2|4025.2|64
1735289700000|2024-12-27 08:55:00|4031.7|4025.7|4032.7|4026.7|4032.7|4026.7|4028.7|4022.7|61
1735290000000|2024-12-27 09:00:00|4033.2|4027.2|4020.2|4014.2|4034.7|4028.7|4020.2|4014.2|101
1735290300000|2024-12-27 09:05:00|4020.7|4014.7|4021.2|4015.2|4021.7|4015.7|4016.7|4010.7|51
1735290600000|2024-12-27 09:10:00|4020.7|4014.7|4019.2|4013.2|4022.2|4016.2|4018.7|4012.7|24
1735290900000|2024-12-27 09:15:00|4018.7|4012.7|4017.7|4011.7|4019.7|4013.7|4017.7|4011.7|43
1735291200000|2024-12-27 09:20:00|4016.2|4010.2|4014.2|4008.2|4019.2|4013.2|4013.7|4007.7|156
1735291500000|2024-12-27 09:25:00|4014.7|4008.7|4012.7|4006.7|4015.7|4009.7|4010.7|4004.7|82
1735291800000|2024-12-27 09:30:00|4011.2|4005.2|4009.7|4003.7|4012.7|4006.7|4008.7|4002.7|41
1735292100000|2024-12-27 09:35:00|4009.2|4003.2|4014.3|4008.3|4014.8|4008.8|4008.7|4002.7|94
1735292400000|2024-12-27 09:40:00|4014.8|4008.8|4014.8|4008.8|4017.3|4011.3|4012.8|4006.8|56
1735292700000|2024-12-27 09:45:00|4014.3|4008.3|4017.8|4011.8|4017.8|4011.8|4013.3|4007.3|47
1735293000000|2024-12-27 09:50:00|4018.8|4012.8|4021.8|4015.8|4021.8|4015.8|4018.8|4012.8|51
1735293300000|2024-12-27 09:55:00|4022.8|4016.8|4019.3|4013.3|4025.8|4019.8|4018.8|4012.8|100
1735293600000|2024-12-27 10:00:00|4020.2|4014.2|4017.8|4011.8|4021.3|4015.3|4017.3|4011.3|183
1735293900000|2024-12-27 10:05:00|4016.8|4010.8|4015.3|4009.3|4017.3|4011.3|4015.3|4009.3|42
1735294200000|2024-12-27 10:10:00|4014.8|4008.8|4014.3|4008.3|4015.8|4009.8|4013.8|4007.8|81
1735294500000|2024-12-27 10:15:00|4013.8|4007.8|4011.3|4005.3|4014.8|4008.8|4010.8|4004.8|184
1735294800000|2024-12-27 10:20:00|4011.2|4005.2|4010.8|4004.8|4014.3|4008.3|4010.7|4004.7|209
1735295100000|2024-12-27 10:25:00|4010.3|4004.3|4016.8|4010.8|4016.8|4010.8|4010.3|4004.3|66
1735295400000|2024-12-27 10:30:00|4017.2|4011.2|4016.8|4010.8|4017.8|4011.8|4014.3|4008.3|9
1735295700000|2024-12-27 10:35:00|4016.3|4010.3|4018.3|4012.3|4018.3|4012.3|4015.8|4009.8|13
1735296000000|2024-12-27 10:40:00|4018.8|4012.8|4019.3|4013.3|4021.8|4015.8|4018.3|4012.3|45
1735296300000|2024-12-27 10:45:00|4018.8|4012.8|4019.8|4013.8|4021.8|4015.8|4018.8|4012.8|38
1735296600000|2024-12-27 10:50:00|4020.3|4014.3|4023.8|4017.8|4023.8|4017.8|4020.3|4014.3|31
1735296900000|2024-12-27 10:55:00|4023.3|4017.3|4024.8|4018.8|4024.8|4018.8|4023.3|4017.3|12
1735297200000|2024-12-27 11:00:00|4023.8|4017.8|4024.3|4018.3|4024.8|4018.8|4022.3|4016.3|27
1735297500000|2024-12-27 11:05:00|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|11
1735297800000|2024-12-27 11:10:00|4023.8|4017.8|4026.8|4020.8|4027.3|4021.3|4023.8|4017.8|40
1735298100000|2024-12-27 11:15:00|4026.3|4020.3|4024.8|4018.8|4027.3|4021.3|4023.8|4017.8|34
1735298400000|2024-12-27 11:20:00|4024.3|4018.3|4025.3|4019.3|4025.3|4019.3|4023.8|4017.8|14
1735298700000|2024-12-27 11:25:00|4024.8|4018.8|4024.8|4018.8|4026.3|4020.3|4024.3|4018.3|20
1735299000000|2024-12-27 11:30:00|4023.8|4017.8|4023.3|4017.3|4024.3|4018.3|4022.8|4016.8|19
1735299300000|2024-12-27 11:35:00|4023.8|4017.8|4024.3|4018.3|4024.8|4018.8|4023.3|4017.3|18
1735299600000|2024-12-27 11:40:00|4023.8|4017.8|4025.3|4019.3|4025.3|4019.3|4023.3|4017.3|15
1735299900000|2024-12-27 11:45:00|4026.3|4020.3|4025.8|4019.8|4027.3|4021.3|4025.3|4019.3|15
1735300200000|2024-12-27 11:50:00|4025.3|4019.3|4023.8|4017.8|4025.3|4019.3|4022.8|4016.8|38
1735300500000|2024-12-27 11:55:00|4023.3|4017.3|4023.3|4017.3|4023.8|4017.8|4019.8|4013.8|55
1735300800000|2024-12-27 12:00:00|4024.3|4018.3|4024.8|4018.8|4025.4|4019.4|4024.3|4018.3|30
1735301100000|2024-12-27 12:05:00|4023.4|4017.4|4023.4|4017.4|4024.8|4018.8|4021.8|4015.8|67
1735301400000|2024-12-27 12:10:00|4024.4|4018.4|4024.9|4018.9|4025.4|4019.4|4024.4|4018.4|7
1735301700000|2024-12-27 12:15:00|4024.4|4018.4|4020.9|4014.9|4024.4|4018.4|4019.9|4013.9|33
1735302000000|2024-12-27 12:20:00|4020.4|4014.4|4019.9|4013.9|4023.4|4017.4|4019.9|4013.9|44
1735302300000|2024-12-27 12:25:00|4020.4|4014.4|4021.4|4015.4|4022.4|4016.4|4020.4|4014.4|16
1735302600000|2024-12-27 12:30:00|4021.9|4015.9|4017.9|4011.9|4021.9|4015.9|4017.9|4011.9|20
1735302900000|2024-12-27 12:35:00|4018.9|4012.9|4022.9|4016.9|4024.4|4018.4|4016.9|4010.9|102
1735303200000|2024-12-27 12:40:00|4023.4|4017.4|4027.9|4021.9|4027.9|4021.9|4022.9|4016.9|294
1735303500000|2024-12-27 12:45:00|4028.4|4022.4|4030.9|4024.9|4033.9|4027.9|4028.4|4022.4|63
1735303800000|2024-12-27 12:50:00|4029.9|4023.9|4028.4|4022.4|4029.9|4023.9|4027.4|4021.4|398
1735304100000|2024-12-27 12:55:00|4027.9|4021.9|4028.4|4022.4|4028.9|4022.9|4025.9|4019.9|292
1735304400000|2024-12-27 13:00:00|4027.9|4021.9|4027.4|4021.4|4031.4|4025.4|4026.9|4020.9|67
1735304700000|2024-12-27 13:05:00|4027.9|4021.9|4026.9|4020.9|4028.9|4022.9|4022.9|4016.9|266
1735305000000|2024-12-27 13:10:00|4026.4|4020.4|4026.9|4020.9|4029.9|4023.9|4026.4|4020.4|80
1735305300000|2024-12-27 13:15:00|4027.4|4021.4|4025.4|4019.4|4028.4|4022.4|4024.9|4018.9|82
1735305600000|2024-12-27 13:20:00|4024.9|4018.9|4024.4|4018.4|4026|4020|4022.9|4016.9|63
1735305900000|2024-12-27 13:25:00|4024.5|4018.5|4021.5|4015.5|4025.4|4019.4|4019.9|4013.9|79
1735306200000|2024-12-27 13:30:00|4022|4016|4022|4016|4025|4019|4021|4015|71
1735306500000|2024-12-27 13:35:00|4021.5|4015.5|4021.5|4015.5|4022.5|4016.5|4020|4014|181
1735306800000|2024-12-27 13:40:00|4022|4016|4027.4|4021.4|4028.4|4022.4|4022|4016|94
1735309800000|2024-12-27 14:30:00|4028.5|4022.5|4038.5|4032.5|4040|4034|4022.5|4016.5|1173
1735310100000|2024-12-27 14:35:00|4037.5|4031.5|4037.5|4031.5|4048|4042|4036|4030|621
1735310400000|2024-12-27 14:40:00|4037|4031|4043|4037|4044|4038|4036.5|4030.5|1118
1735310700000|2024-12-27 14:45:00|4044|4038|4056.5|4050.5|4057|4051|4044|4038|751
1735311000000|2024-12-27 14:50:00|4057|4051|4056.5|4050.5|4068|4062|4052|4046|773
1735311300000|2024-12-27 14:55:00|4056|4050|4049|4043|4056.5|4050.5|4048.5|4042.5|580
1735311600000|2024-12-27 15:00:00|4048|4042|4041|4035|4048|4042|4037|4031|425
1735311900000|2024-12-27 15:05:00|4041.5|4035.5|4039|4033|4044|4038|4037|4031|365
1735312200000|2024-12-27 15:10:00|4040|4034|4023.5|4017.5|4040|4034|4020|4014|536
1735312500000|2024-12-27 15:15:00|4023|4017|4028|4022|4029|4023|4022|4016|401
1735312800000|2024-12-27 15:20:00|4027.5|4021.5|4029.5|4023.5|4031|4025|4022|4016|280
1735313100000|2024-12-27 15:25:00|4030|4024|4032.5|4026.5|4034|4028|4026|4020|613
1735313400000|2024-12-27 15:30:00|4033.5|4027.5|4035|4029|4043|4037|4030|4024|540
1735313700000|2024-12-27 15:35:00|4034.5|4028.5|4037|4031|4039|4033|4031|4025|278
1735314000000|2024-12-27 15:40:00|4037.1|4031.1|4043|4037|4045|4039|4037.1|4031.1|363
1735314300000|2024-12-27 15:45:00|4042.5|4036.5|4037.1|4031.1|4046|4040|4034.1|4028.1|533
1735314600000|2024-12-27 15:50:00|4038.1|4032.1|4045.1|4039.1|4048.1|4042.1|4037.1|4031.1|432
1735314900000|2024-12-27 15:55:00|4045.6|4039.6|4041.1|4035.1|4046.1|4040.1|4041.1|4035.1|192
1735315200000|2024-12-27 16:00:00|4040.1|4034.1|4031.1|4025.1|4041.1|4035.1|4031.1|4025.1|304
1735315500000|2024-12-27 16:05:00|4030.1|4024.1|4032.6|4026.6|4034.1|4028.1|4030.1|4024.1|249
1735315800000|2024-12-27 16:10:00|4032.1|4026.1|4025.6|4019.6|4033.1|4027.1|4025.6|4019.6|390
1735316100000|2024-12-27 16:15:00|4026.1|4020.1|4025.6|4019.6|4034.1|4028.1|4025.1|4019.1|391
1735316400000|2024-12-27 16:20:00|4025.1|4019.1|4025.1|4019.1|4028.1|4022.1|4022.1|4016.1|217
1735316700000|2024-12-27 16:25:00|4024.6|4018.6|4022.1|4016.1|4025.6|4019.6|4021.1|4015.1|274
1735317000000|2024-12-27 16:30:00|4022.6|4016.6|4018.1|4012.1|4026.1|4020.1|4018.1|4012.1|305
1735317300000|2024-12-27 16:35:00|4020.1|4014.1|4021.1|4015.1|4023.1|4017.1|4019.1|4013.1|292
1735317600000|2024-12-27 16:40:00|4023.6|4017.6|4024.1|4018.1|4025.1|4019.1|4020.1|4014.1|277
1735317900000|2024-12-27 16:45:00|4025.1|4019.1|4020.1|4014.1|4025.1|4019.1|4018.1|4012.1|218
1735318200000|2024-12-27 16:50:00|4018.6|4012.6|4014.1|4008.1|4021.1|4015.1|4014.1|4008.1|201
1735318500000|2024-12-27 16:55:00|4015.1|4009.1|4017.6|4011.6|4019.1|4013.1|4010.1|4004.1|286
1735318800000|2024-12-27 17:00:00|4017.1|4011.1|4007.1|4001.1|4017.1|4011.1|4007.1|4001.1|379
1735319100000|2024-12-27 17:05:00|4006.1|4000.1|3997.1|3991.1|4007.1|4001.1|3997.1|3991.1|287
1735319400000|2024-12-27 17:10:00|3998.1|3992.1|4000.1|3994.1|4001.1|3995.1|3993.1|3987.1|340
1735319700000|2024-12-27 17:15:00|3998.1|3992.1|3987.1|3981.1|3999.1|3993.1|3987.1|3981.1|499
1735320000000|2024-12-27 17:20:00|3987.6|3981.6|3986.1|3980.1|3988.1|3982.1|3983.1|3977.1|286
1735320300000|2024-12-27 17:25:00|3985.6|3979.6|3980.1|3974.1|3990.1|3984.1|3980.1|3974.1|302
1735320600000|2024-12-27 17:30:00|3979.1|3973.1|3979.7|3973.7|3985.1|3979.1|3979.1|3973.1|489
1735320900000|2024-12-27 17:35:00|3979.2|3973.2|3990.2|3984.2|3991.2|3985.2|3979.2|3973.2|336
1735321200000|2024-12-27 17:40:00|3989.2|3983.2|3993.2|3987.2|3994.2|3988.2|3984.2|3978.2|263
1735321500000|2024-12-27 17:45:00|3992.7|3986.7|3998.2|3992.2|3998.2|3992.2|3991.2|3985.2|199
1735321800000|2024-12-27 17:50:00|3997.2|3991.2|3998.2|3992.2|4000.2|3994.2|3995.2|3989.2|173
1735322100000|2024-12-27 17:55:00|3999.2|3993.2|3996.2|3990.2|3999.2|3993.2|3995.2|3989.2|232
1735322400000|2024-12-27 18:00:00|3997.2|3991.2|3999.2|3993.2|3999.7|3993.7|3996.2|3990.2|185
1735322700000|2024-12-27 18:05:00|3998.7|3992.7|4003.7|3997.7|4004.2|3998.2|3998.7|3992.7|145
1735323000000|2024-12-27 18:10:00|4003.2|3997.2|4004.2|3998.2|4006.2|4000.2|4003.2|3997.2|180
1735323300000|2024-12-27 18:15:00|4005.2|3999.2|4004.2|3998.2|4007.2|4001.2|4001.2|3995.2|143
1735323600000|2024-12-27 18:20:00|4003.2|3997.2|4004.2|3998.2|4004.7|3998.7|4002.2|3996.2|224
1735323900000|2024-12-27 18:25:00|4007.2|4001.2|4004.2|3998.2|4007.2|4001.2|4004.2|3998.2|143
1735324200000|2024-12-27 18:30:00|4004.7|3998.7|4003.2|3997.2|4008.2|4002.2|4003.2|3997.2|189
1735324500000|2024-12-27 18:35:00|4004.2|3998.2|4007.2|4001.2|4008.2|4002.2|4004.2|3998.2|198
1735324800000|2024-12-27 18:40:00|4008.2|4002.2|4007.2|4001.2|4011.2|4005.2|4006.7|4000.7|144
1735325100000|2024-12-27 18:45:00|4008.2|4002.2|4011.2|4005.2|4012.2|4006.2|4007.2|4001.2|261
1735325400000|2024-12-27 18:50:00|4010.7|4004.7|4015.7|4009.7|4017.2|4011.2|4010.2|4004.2|1039
1735325700000|2024-12-27 18:55:00|4016.2|4010.2|4009.2|4003.2|4017.2|4011.2|4009.2|4003.2|690
1735326000000|2024-12-27 19:00:00|4007.7|4001.7|4008.7|4002.7|4010.2|4004.2|4003.2|3997.2|595
1735326300000|2024-12-27 19:05:00|4009.2|4003.2|4005.7|3999.7|4010.2|4004.2|4005.2|3999.2|759
1735326600000|2024-12-27 19:10:00|4006.2|4000.2|4001.2|3995.2|4006.2|4000.2|4000.7|3994.7|3023
1735326900000|2024-12-27 19:15:00|4000.7|3994.7|4011.2|4005.2|4012.7|4006.7|3997.2|3991.2|4006
1735520400000|2024-12-30 01:00:00|4015|4009|4027|4021|4027.5|4021.5|4014|4008|241
1735520700000|2024-12-30 01:05:00|4025|4019|4019|4013|4026.5|4020.5|4018|4012|229
1735521000000|2024-12-30 01:10:00|4018.5|4012.5|4021.5|4015.5|4023|4017|4017|4011|22
1735521300000|2024-12-30 01:15:00|4020.5|4014.5|4025.1|4019.1|4027|4021|4020.5|4014.5|35
1735521600000|2024-12-30 01:20:00|4026|4020|4019|4013|4026.5|4020.5|4019|4013|48
1735521900000|2024-12-30 01:25:00|4019.1|4013.1|4014.1|4008.1|4021|4015|4014.1|4008.1|56
1735522200000|2024-12-30 01:30:00|4014.5|4008.5|4020|4014|4021|4015|4014|4008|30
1735522500000|2024-12-30 01:35:00|4021.6|4015.6|4024.1|4018.1|4025.6|4019.6|4021.5|4015.5|23
1735522800000|2024-12-30 01:40:00|4024|4018|4023|4017|4025.5|4019.5|4022|4016|18
1735523100000|2024-12-30 01:45:00|4023.1|4017.1|4025|4019|4025.5|4019.5|4022.5|4016.5|16
1735523400000|2024-12-30 01:50:00|4025.1|4019.1|4024|4018|4025.1|4019.1|4021|4015|8
1735523700000|2024-12-30 01:55:00|4023|4017|4024|4018|4024.1|4018.1|4019.1|4013.1|20
1735524000000|2024-12-30 02:00:00|4024.1|4018.1|4022.1|4016.1|4024.5|4018.5|4021|4015|12
1735524300000|2024-12-30 02:05:00|4022|4016|4022|4016|4023|4017|4019|4013|7
1735524600000|2024-12-30 02:10:00|4022.1|4016.1|4021.6|4015.6|4023|4017|4021.1|4015.1|8
1735524900000|2024-12-30 02:15:00|4022|4016|4018|4012|4025|4019|4018|4012|13
1735525200000|2024-12-30 02:20:00|4018.1|4012.1|4022.6|4016.6|4022.6|4016.6|4018.1|4012.1|11
1735525500000|2024-12-30 02:25:00|4023|4017|4023.6|4017.6|4023.6|4017.6|4022|4016|7
1735525800000|2024-12-30 02:30:00|4023.5|4017.5|4022.1|4016.1|4027.1|4021.1|4020|4014|37
1735526100000|2024-12-30 02:35:00|4022|4016|4019|4013|4022|4016|4017.6|4011.6|7
1735526400000|2024-12-30 02:40:00|4018.6|4012.6|4012.6|4006.6|4019.6|4013.6|4012.6|4006.6|26
1735526700000|2024-12-30 02:45:00|4013|4007|4018.1|4012.1|4022.6|4016.6|4013|4007|39
1735527000000|2024-12-30 02:50:00|4019.6|4013.6|4018.1|4012.1|4021.6|4015.6|4018.1|4012.1|12
1735527300000|2024-12-30 02:55:00|4018.6|4012.6|4019|4013|4019.6|4013.6|4017.5|4011.5|5
1735527600000|2024-12-30 03:00:00|4019.1|4013.1|4018.1|4012.1|4021.1|4015.1|4017.5|4011.5|42
1735527900000|2024-12-30 03:05:00|4019.1|4013.1|4017.6|4011.6|4019.6|4013.6|4017.1|4011.1|3
1735528200000|2024-12-30 03:10:00|4018.1|4012.1|4017.1|4011.1|4018.6|4012.6|4016.1|4010.1|18
1735528500000|2024-12-30 03:15:00|4018.1|4012.1|4020.6|4014.6|4020.6|4014.6|4016.6|4010.6|9
1735528800000|2024-12-30 03:20:00|4020.1|4014.1|4013.1|4007.1|4020.1|4014.1|4012.6|4006.6|15
1735529100000|2024-12-30 03:25:00|4013.6|4007.6|4014.1|4008.1|4015.1|4009.1|4013.1|4007.1|4
1735529400000|2024-12-30 03:30:00|4014.6|4008.6|4015.1|4009.1|4017.1|4011.1|4014.6|4008.6|8
1735529700000|2024-12-30 03:35:00|4014.6|4008.6|4012.6|4006.6|4014.6|4008.6|4012.6|4006.6|14
1735530000000|2024-12-30 03:40:00|4013.1|4007.1|4011.6|4005.6|4013.6|4007.6|4011.6|4005.6|74
1735530300000|2024-12-30 03:45:00|4012.1|4006.1|4013.1|4007.1|4013.6|4007.6|4012.1|4006.1|30
1735530600000|2024-12-30 03:50:00|4012.6|4006.6|4012.6|4006.6|4015.1|4009.1|4012.1|4006.1|13
1735530900000|2024-12-30 03:55:00|4013.1|4007.1|4015.1|4009.1|4015.1|4009.1|4011.6|4005.6|13
1735531200000|2024-12-30 04:00:00|4014.1|4008.1|4013.6|4007.6|4015.1|4009.1|4013.1|4007.1|8
1735531500000|2024-12-30 04:05:00|4012.1|4006.1|4010.1|4004.1|4012.1|4006.1|4010.1|4004.1|57
1735531800000|2024-12-30 04:10:00|4010.6|4004.6|4012.1|4006.1|4013.6|4007.6|4010.6|4004.6|19
1735532100000|2024-12-30 04:15:00|4012.6|4006.6|4016.1|4010.1|4016.6|4010.6|4012.1|4006.1|53
1735532400000|2024-12-30 04:20:00|4015.6|4009.6|4011.1|4005.1|4016.1|4010.1|4011.1|4005.1|7
1735532700000|2024-12-30 04:25:00|4010.6|4004.6|4008.6|4002.6|4013.1|4007.1|4007.6|4001.6|16
1735533000000|2024-12-30 04:30:00|4009.1|4003.1|4010.1|4004.1|4010.1|4004.1|4009.1|4003.1|5
1735533300000|2024-12-30 04:35:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4009.6|4003.6|5
1735533600000|2024-12-30 04:40:00|4010.1|4004.1|4011.1|4005.1|4011.1|4005.1|4009.1|4003.1|10
1735533900000|2024-12-30 04:45:00|4010.6|4004.6|4011.6|4005.6|4011.6|4005.6|4010.1|4004.1|9
1735534200000|2024-12-30 04:50:00|4012.1|4006.1|4013.6|4007.6|4013.6|4007.6|4011.6|4005.6|9
1735534500000|2024-12-30 04:55:00|4014.1|4008.1|4015.1|4009.1|4016.1|4010.1|4013.6|4007.6|13
1735534800000|2024-12-30 05:00:00|4014.6|4008.6|4016.1|4010.1|4016.6|4010.6|4014.1|4008.1|23
1735535100000|2024-12-30 05:05:00|4016.6|4010.6|4013.6|4007.6|4017.1|4011.1|4013.1|4007.1|19
1735535400000|2024-12-30 05:10:00|4015.1|4009.1|4015.6|4009.6|4015.6|4009.6|4014.6|4008.6|7
1735535700000|2024-12-30 05:15:00|4014.6|4008.6|4015.1|4009.1|4015.6|4009.6|4014.6|4008.6|5
1735536000000|2024-12-30 05:20:00|4014.6|4008.6|4017.6|4011.6|4018.1|4012.1|4014.6|4008.6|75
1735536300000|2024-12-30 05:25:00|4016.1|4010.1|4015.1|4009.1|4016.1|4010.1|4014.1|4008.1|14
1735536600000|2024-12-30 05:30:00|4014.6|4008.6|4012.1|4006.1|4015.1|4009.1|4009.6|4003.6|27
1735536900000|2024-12-30 05:35:00|4012.6|4006.6|4011.1|4005.1|4012.6|4006.6|4009.6|4003.6|11
1735537200000|2024-12-30 05:40:00|4010.6|4004.6|4010.1|4004.1|4011.1|4005.1|4008.6|4002.6|17
1735537500000|2024-12-30 05:45:00|4009.6|4003.6|4009.1|4003.1|4010.1|4004.1|4008.1|4002.1|7
1735537800000|2024-12-30 05:50:00|4008.6|4002.6|4008.6|4002.6|4009.1|4003.1|4007.6|4001.6|9
1735538100000|2024-12-30 05:55:00|4008.1|4002.1|4005.6|3999.6|4009.1|4003.1|4005.6|3999.6|24
1735538400000|2024-12-30 06:00:00|4006.1|4000.1|4009.1|4003.1|4009.1|4003.1|4006.1|4000.1|13
1735538700000|2024-12-30 06:05:00|4008.6|4002.6|4010.6|4004.6|4010.6|4004.6|4008.1|4002.1|10
1735539000000|2024-12-30 06:10:00|4011.6|4005.6|4015.1|4009.1|4015.1|4009.1|4011.6|4005.6|30
1735539300000|2024-12-30 06:15:00|4014.6|4008.6|4015.1|4009.1|4015.6|4009.6|4013.6|4007.6|23
1735539600000|2024-12-30 06:20:00|4014.6|4008.6|4022.1|4016.1|4022.2|4016.2|4014.6|4008.6|31
1735539900000|2024-12-30 06:25:00|4021.7|4015.7|4022.1|4016.1|4024.6|4018.6|4021.1|4015.1|21
1735540200000|2024-12-30 06:30:00|4021.1|4015.1|4024.6|4018.6|4024.6|4018.6|4018.6|4012.6|21
1735540500000|2024-12-30 06:35:00|4024.1|4018.1|4019.1|4013.1|4024.6|4018.6|4019.1|4013.1|20
1735540800000|2024-12-30 06:40:00|4018.1|4012.1|4017.6|4011.6|4019.6|4013.6|4017.1|4011.1|4
1735541100000|2024-12-30 06:45:00|4018.1|4012.1|4017.1|4011.1|4021.6|4015.6|4015.1|4009.1|33
1735541400000|2024-12-30 06:50:00|4016.6|4010.6|4018.1|4012.1|4019.6|4013.6|4016.1|4010.1|8
1735541700000|2024-12-30 06:55:00|4017.6|4011.6|4014.6|4008.6|4019.1|4013.1|4014.6|4008.6|58
1735542000000|2024-12-30 07:00:00|4014.7|4008.7|4006.2|4000.2|4016.7|4010.7|4005.7|3999.7|68
1735542300000|2024-12-30 07:05:00|4006.1|4000.1|4006.1|4000.1|4007.2|4001.2|4004.7|3998.7|23
1735542600000|2024-12-30 07:10:00|4005.7|3999.7|4007.2|4001.2|4010.2|4004.2|4005.6|3999.6|21
1735542900000|2024-12-30 07:15:00|4007.7|4001.7|4009.1|4003.1|4010.2|4004.2|4006.7|4000.7|31
1735543200000|2024-12-30 07:20:00|4008.7|4002.7|4013.6|4007.6|4014.6|4008.6|4005.2|3999.2|70
1735543500000|2024-12-30 07:25:00|4013.1|4007.1|4015.1|4009.1|4015.1|4009.1|4012.6|4006.6|13
1735543800000|2024-12-30 07:30:00|4015.6|4009.6|4017.1|4011.1|4018.6|4012.6|4015.1|4009.1|13
1735544100000|2024-12-30 07:35:00|4016.6|4010.6|4016.1|4010.1|4017.1|4011.1|4014.1|4008.1|6
1735544400000|2024-12-30 07:40:00|4015.6|4009.6|4010.6|4004.6|4016.1|4010.1|4010.6|4004.6|15
1735544700000|2024-12-30 07:45:00|4008.6|4002.6|4010.1|4004.1|4010.1|4004.1|4007.6|4001.6|29
1735545000000|2024-12-30 07:50:00|4009.1|4003.1|4011.1|4005.1|4011.1|4005.1|4008.6|4002.6|10
1735545300000|2024-12-30 07:55:00|4010.6|4004.6|4011.6|4005.6|4012.2|4006.2|4010.1|4004.1|16
1735545600000|2024-12-30 08:00:00|4012.1|4006.1|4015.6|4009.6|4016.7|4010.7|4012.1|4006.1|56
1735545900000|2024-12-30 08:05:00|4016.1|4010.1|4012.2|4006.2|4016.1|4010.1|4010.6|4004.6|13
1735546200000|2024-12-30 08:10:00|4012.1|4006.1|4007.6|4001.6|4012.1|4006.1|4007.1|4001.1|16
1735546500000|2024-12-30 08:15:00|4007.1|4001.1|4007.2|4001.2|4009.1|4003.1|4007.1|4001.1|19
1735546800000|2024-12-30 08:20:00|4007.1|4001.1|4012.6|4006.6|4012.6|4006.6|4007.1|4001.1|20
1735547100000|2024-12-30 08:25:00|4012.7|4006.7|4010.2|4004.2|4014.6|4008.6|4009.2|4003.2|252
1735547400000|2024-12-30 08:30:00|4010.1|4004.1|4008.6|4002.6|4012.6|4006.6|4008.2|4002.2|9
1735547700000|2024-12-30 08:35:00|4009.6|4003.6|4009.1|4003.1|4010.6|4004.6|4008.1|4002.1|6
1735548000000|2024-12-30 08:40:00|4009.6|4003.6|4005.7|3999.7|4011.1|4005.1|4005.7|3999.7|101
1735548300000|2024-12-30 08:45:00|4006.1|4000.1|4007.1|4001.1|4007.6|4001.6|4006.1|4000.1|24
1735548600000|2024-12-30 08:50:00|4007.6|4001.6|4006.2|4000.2|4009.6|4003.6|4005.2|3999.2|74
1735548900000|2024-12-30 08:55:00|4005.7|3999.7|4013.2|4007.2|4013.7|4007.7|4004.7|3998.7|186
1735549200000|2024-12-30 09:00:00|4013.7|4007.7|4007.7|4001.7|4013.7|4007.7|4006.7|4000.7|129
1735549500000|2024-12-30 09:05:00|4007.2|4001.2|4005.2|3999.2|4007.7|4001.7|4000.7|3994.7|49
1735549800000|2024-12-30 09:10:00|4005.7|3999.7|4010.2|4004.2|4011.7|4005.7|4005.2|3999.2|87
1735550100000|2024-12-30 09:15:00|4009.7|4003.7|4009.2|4003.2|4010.7|4004.7|4004.7|3998.7|23
1735550400000|2024-12-30 09:20:00|4009.7|4003.7|4011.7|4005.7|4012.7|4006.7|4008.7|4002.7|213
1735550700000|2024-12-30 09:25:00|4011.2|4005.2|4016.7|4010.7|4018.2|4012.2|4011.2|4005.2|52
1735551000000|2024-12-30 09:30:00|4017.2|4011.2|4011.2|4005.2|4017.7|4011.7|4010.2|4004.2|43
1735551300000|2024-12-30 09:35:00|4010.7|4004.7|4014.2|4008.2|4015.2|4009.2|4009.7|4003.7|205
1735551600000|2024-12-30 09:40:00|4013.7|4007.7|4010.7|4004.7|4013.7|4007.7|4010.2|4004.2|12
1735551900000|2024-12-30 09:45:00|4010.2|4004.2|4012.7|4006.7|4013.7|4007.7|4009.7|4003.7|28
1735552200000|2024-12-30 09:50:00|4012.2|4006.2|4008.2|4002.2|4012.7|4006.7|4008.2|4002.2|35
1735552500000|2024-12-30 09:55:00|4007.7|4001.7|4005.2|3999.2|4009.2|4003.2|4004.7|3998.7|67
1735552800000|2024-12-30 10:00:00|4004.7|3998.7|3999.8|3993.8|4004.7|3998.7|3999.3|3993.3|179
1735553100000|2024-12-30 10:05:00|3999.7|3993.7|3993.3|3987.3|3999.7|3993.7|3992.8|3986.8|170
1735553400000|2024-12-30 10:10:00|3992.8|3986.8|3996.3|3990.3|3998.8|3992.8|3992.8|3986.8|121
1735553700000|2024-12-30 10:15:00|3996.8|3990.8|3997.8|3991.8|3998.8|3992.8|3996.3|3990.3|45
1735554000000|2024-12-30 10:20:00|3998.3|3992.3|3998.3|3992.3|3999.8|3993.8|3996.8|3990.8|45
1735554300000|2024-12-30 10:25:00|3999.3|3993.3|3992.8|3986.8|3999.8|3993.8|3992.8|3986.8|77
1735554600000|2024-12-30 10:30:00|3991.8|3985.8|3991.8|3985.8|3992.3|3986.3|3989.8|3983.8|58
1735554900000|2024-12-30 10:35:00|3991.3|3985.3|3992.8|3986.8|3994.8|3988.8|3991.3|3985.3|67
1735555200000|2024-12-30 10:40:00|3993.3|3987.3|3993.3|3987.3|3994.8|3988.8|3992.8|3986.8|18
1735555500000|2024-12-30 10:45:00|3993.8|3987.8|3992.8|3986.8|3993.8|3987.8|3992.8|3986.8|21
1735555800000|2024-12-30 10:50:00|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3992.8|3986.8|31
1735556100000|2024-12-30 10:55:00|3993.8|3987.8|3994.3|3988.3|3994.8|3988.8|3993.3|3987.3|24
1735556400000|2024-12-30 11:00:00|3993.8|3987.8|3994.8|3988.8|3995.8|3989.8|3993.8|3987.8|30
1735556700000|2024-12-30 11:05:00|3994.3|3988.3|3995.3|3989.3|3995.8|3989.8|3993.8|3987.8|21
1735557000000|2024-12-30 11:10:00|3994.8|3988.8|3995.8|3989.8|3997.3|3991.3|3994.8|3988.8|15
1735557300000|2024-12-30 11:15:00|3995.3|3989.3|3997.8|3991.8|3997.8|3991.8|3994.8|3988.8|10
1735557600000|2024-12-30 11:20:00|3997.3|3991.3|3995.8|3989.8|3997.8|3991.8|3995.3|3989.3|25
1735557900000|2024-12-30 11:25:00|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3993.8|3987.8|18
1735558200000|2024-12-30 11:30:00|3995.8|3989.8|3996.8|3990.8|3996.8|3990.8|3995.3|3989.3|19
1735558500000|2024-12-30 11:35:00|3997.8|3991.8|3999.8|3993.8|4000.3|3994.3|3996.8|3990.8|29
1735558800000|2024-12-30 11:40:00|3999.3|3993.3|3999.3|3993.3|3999.8|3993.8|3998.8|3992.8|16
1735559100000|2024-12-30 11:45:00|3999.8|3993.8|3998.8|3992.8|4000.8|3994.8|3998.8|3992.8|18
1735559400000|2024-12-30 11:50:00|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3997.8|3991.8|35
1735559700000|2024-12-30 11:55:00|3998.8|3992.8|3997.8|3991.8|4000.3|3994.3|3996.8|3990.8|829
1735560000000|2024-12-30 12:00:00|3997.3|3991.3|4005.8|3999.8|4007.3|4001.3|3997.3|3991.3|845
1735560300000|2024-12-30 12:05:00|4006.3|4000.3|4004.8|3998.8|4006.3|4000.3|4002.8|3996.8|357
1735560600000|2024-12-30 12:10:00|4005.8|3999.8|4011.3|4005.3|4012.3|4006.3|4004.8|3998.8|265
1735560900000|2024-12-30 12:15:00|4011.8|4005.8|4009.3|4003.3|4013.8|4007.8|4007.8|4001.8|198
1735561200000|2024-12-30 12:20:00|4008.8|4002.8|4005.8|3999.8|4008.8|4002.8|4003.8|3997.8|56
1735561500000|2024-12-30 12:25:00|4004.8|3998.8|4006.8|4000.8|4007.8|4001.8|4004.8|3998.8|29
1735561800000|2024-12-30 12:30:00|4006.3|4000.3|4019.4|4013.4|4019.8|4013.8|4006.3|4000.3|209
1735562100000|2024-12-30 12:35:00|4019.3|4013.3|4018.8|4012.8|4022.8|4016.8|4016.3|4010.3|84
1735562400000|2024-12-30 12:40:00|4019.8|4013.8|4019.3|4013.3|4023.3|4017.3|4019.3|4013.3|118
1735562700000|2024-12-30 12:45:00|4018.3|4012.3|4019.8|4013.8|4021.3|4015.3|4017.3|4011.3|65
1735563000000|2024-12-30 12:50:00|4020.3|4014.3|4014.8|4008.8|4022.3|4016.3|4013.3|4007.3|78
1735563300000|2024-12-30 12:55:00|4014.3|4008.3|4016.3|4010.3|4017.8|4011.8|4013.8|4007.8|66
1735563600000|2024-12-30 13:00:00|4016.8|4010.8|4003.3|3997.3|4021.3|4015.3|4000.8|3994.8|327
1735563900000|2024-12-30 13:05:00|4002.3|3996.3|3998.3|3992.3|4004.8|3998.8|3997.8|3991.8|189
1735564200000|2024-12-30 13:10:00|3997.8|3991.8|4000.3|3994.3|4002.8|3996.8|3995.8|3989.8|479
1735564500000|2024-12-30 13:15:00|3999.8|3993.8|4000.8|3994.8|4002.3|3996.3|3999.3|3993.3|481
1735564800000|2024-12-30 13:20:00|4000.3|3994.3|4001.3|3995.3|4002.3|3996.3|3999.8|3993.8|87
1735565100000|2024-12-30 13:25:00|4002.3|3996.3|4005.8|3999.8|4007.8|4001.8|4001.8|3995.8|382
1735565400000|2024-12-30 13:30:00|4006.3|4000.3|4017.2|4011.2|4017.2|4011.2|4005.8|3999.8|275
1735565700000|2024-12-30 13:35:00|4016.7|4010.7|4024.2|4018.2|4024.7|4018.7|4016.7|4010.7|167
1735566000000|2024-12-30 13:40:00|4023.7|4017.7|4031.2|4025.2|4032.2|4026.2|4022.7|4016.7|300
1735569000000|2024-12-30 14:30:00|4032.8|4026.8|4026.7|4020.7|4040.8|4034.8|4021.7|4015.7|2521
1735569300000|2024-12-30 14:35:00|4027.7|4021.7|4041.7|4035.7|4047.7|4041.7|4025.7|4019.7|1754
1735569600000|2024-12-30 14:40:00|4042.6|4036.6|4032.7|4026.7|4054.7|4048.7|4031.7|4025.7|2750
1735569900000|2024-12-30 14:45:00|4034.7|4028.7|4035.7|4029.7|4043.7|4037.7|4029.2|4023.2|1209
1735570200000|2024-12-30 14:50:00|4036.2|4030.2|4032.2|4026.2|4037.7|4031.7|4028.7|4022.7|638
1735570500000|2024-12-30 14:55:00|4032.7|4026.7|4021.2|4015.2|4032.7|4026.7|4017.7|4011.7|726
1735570800000|2024-12-30 15:00:00|4020.7|4014.7|4002.7|3996.7|4020.7|4014.7|4000.2|3994.2|1244
1735571100000|2024-12-30 15:05:00|4003.2|3997.2|4014.8|4008.8|4018.7|4012.7|4002.7|3996.7|520
1735571400000|2024-12-30 15:10:00|4014.7|4008.7|4026.2|4020.2|4026.7|4020.7|4012.7|4006.7|913
1735571700000|2024-12-30 15:15:00|4025.7|4019.7|4021.2|4015.2|4027.7|4021.7|4017.7|4011.7|762
1735572000000|2024-12-30 15:20:00|4021.7|4015.7|4013.3|4007.3|4026.8|4020.8|4010.8|4004.8|1042
1735572300000|2024-12-30 15:25:00|4013.8|4007.8|4004.8|3998.8|4014.8|4008.8|4001.8|3995.8|447
1735572600000|2024-12-30 15:30:00|4005.8|3999.8|3996.8|3990.8|4008.8|4002.8|3991.3|3985.3|673
1735572900000|2024-12-30 15:35:00|3997.8|3991.8|4009.3|4003.3|4009.8|4003.8|3997.8|3991.8|425
1735573200000|2024-12-30 15:40:00|4009.8|4003.8|4008.3|4002.3|4013.8|4007.8|4005.3|3999.3|363
1735573500000|2024-12-30 15:45:00|4008.8|4002.8|4001.8|3995.8|4009.3|4003.3|3995.3|3989.3|565
1735573800000|2024-12-30 15:50:00|3999.8|3993.8|4000.8|3994.8|4004.8|3998.8|3998.8|3992.8|293
1735574100000|2024-12-30 15:55:00|3999.9|3993.9|3990.8|3984.8|4004.8|3998.8|3990.8|3984.8|421
1735574400000|2024-12-30 16:00:00|3991.3|3985.3|4000.8|3994.8|4002.8|3996.8|3987.8|3981.8|703
1735574700000|2024-12-30 16:05:00|4001.3|3995.3|4000.8|3994.8|4007.8|4001.8|3999.3|3993.3|239
1735575000000|2024-12-30 16:10:00|4000.3|3994.3|3991.3|3985.3|4000.3|3994.3|3990.8|3984.8|328
1735575300000|2024-12-30 16:15:00|3990.9|3984.9|3993.9|3987.9|3996.3|3990.3|3988.8|3982.8|512
1735575600000|2024-12-30 16:20:00|3993.8|3987.8|4003.8|3997.8|4006.8|4000.8|3992.9|3986.9|464
1735575900000|2024-12-30 16:25:00|4002.8|3996.8|4003.8|3997.8|4005.3|3999.3|3999.8|3993.8|185
1735576200000|2024-12-30 16:30:00|4003.9|3997.9|4001.4|3995.4|4005.8|3999.8|3999.9|3993.9|308
1735576500000|2024-12-30 16:35:00|4000.9|3994.9|4006.9|4000.9|4008.9|4002.9|3995.8|3989.8|307
1735576800000|2024-12-30 16:40:00|4007.9|4001.9|4007.9|4001.9|4010.8|4004.8|4004.4|3998.4|301
1735577100000|2024-12-30 16:45:00|4007.8|4001.8|4000.4|3994.4|4008.9|4002.9|3998.9|3992.9|549
1735577400000|2024-12-30 16:50:00|4000.9|3994.9|4012.9|4006.9|4012.9|4006.9|4000.9|3994.9|511
1735577700000|2024-12-30 16:55:00|4012.4|4006.4|4026.4|4020.4|4027.9|4021.9|4010.9|4004.9|574
1735578000000|2024-12-30 17:00:00|4025.9|4019.9|4024.9|4018.9|4028.9|4022.9|4023.8|4017.8|534
1735578300000|2024-12-30 17:05:00|4026.8|4020.8|4031.9|4025.9|4032.9|4026.9|4026.4|4020.4|279
1735578600000|2024-12-30 17:10:00|4032.4|4026.4|4029.9|4023.9|4033.9|4027.9|4027.9|4021.9|670
1735578900000|2024-12-30 17:15:00|4030.9|4024.9|4030.9|4024.9|4034.9|4028.9|4026.4|4020.4|187
1735579200000|2024-12-30 17:20:00|4031.9|4025.9|4030.9|4024.9|4032.9|4026.9|4028.9|4022.9|114
1735579500000|2024-12-30 17:25:00|4031.9|4025.9|4029.9|4023.9|4034.4|4028.4|4028.9|4022.9|188
1735579800000|2024-12-30 17:30:00|4030.4|4024.4|4039.4|4033.4|4040.9|4034.9|4029.9|4023.9|278
1735580100000|2024-12-30 17:35:00|4039.9|4033.9|4035.8|4029.8|4043.9|4037.9|4033.9|4027.9|401
1735580400000|2024-12-30 17:40:00|4034.9|4028.9|4032.9|4026.9|4039.4|4033.4|4030.4|4024.4|243
1735580700000|2024-12-30 17:45:00|4032.4|4026.4|4027.9|4021.9|4035.9|4029.9|4027.4|4021.4|170
1735581000000|2024-12-30 17:50:00|4026.9|4020.9|4036.9|4030.9|4037.9|4031.9|4026.9|4020.9|222
1735581300000|2024-12-30 17:55:00|4036.4|4030.4|4039.4|4033.4|4041.9|4035.9|4033.9|4027.9|333
1735581600000|2024-12-30 18:00:00|4039.9|4033.9|4039.9|4033.9|4045.9|4039.9|4036.9|4030.9|200
1735581900000|2024-12-30 18:05:00|4038.9|4032.9|4039.4|4033.4|4039.9|4033.9|4036.9|4030.9|154
1735582200000|2024-12-30 18:10:00|4038.9|4032.9|4035.9|4029.9|4041.9|4035.9|4035.4|4029.4|185
1735582500000|2024-12-30 18:15:00|4036.9|4030.9|4038.9|4032.9|4039.9|4033.9|4035.9|4029.9|172
1735582800000|2024-12-30 18:20:00|4037.9|4031.9|4027.9|4021.9|4038.9|4032.9|4027.9|4021.9|321
1735583100000|2024-12-30 18:25:00|4029.9|4023.9|4030.4|4024.4|4031.9|4025.9|4024.9|4018.9|257
1735583400000|2024-12-30 18:30:00|4029.9|4023.9|4034.4|4028.4|4036.4|4030.4|4028.9|4022.9|151
1735583700000|2024-12-30 18:35:00|4034.9|4028.9|4029.9|4023.9|4036.9|4030.9|4029.4|4023.4|166
1735584000000|2024-12-30 18:40:00|4030.4|4024.4|4032.9|4026.9|4033.9|4027.9|4029.4|4023.4|527
1735584300000|2024-12-30 18:45:00|4033.9|4027.9|4032.9|4026.9|4035.9|4029.9|4031.9|4025.9|153
1735584600000|2024-12-30 18:50:00|4033.9|4027.9|4037.4|4031.4|4038.9|4032.9|4033.9|4027.9|838
1735584900000|2024-12-30 18:55:00|4037.9|4031.9|4036.4|4030.4|4041.9|4035.9|4035.4|4029.4|696
1735585200000|2024-12-30 19:00:00|4035.9|4029.9|4034.4|4028.4|4038.9|4032.9|4030.4|4024.4|298
1735585500000|2024-12-30 19:05:00|4034.9|4028.9|4031.9|4025.9|4036.9|4030.9|4030.4|4024.4|391
1735585800000|2024-12-30 19:10:00|4031.4|4025.4|4035.4|4029.4|4038.9|4032.9|4025.9|4019.9|1579
1735586100000|2024-12-30 19:15:00|4034.9|4028.9|4033.9|4027.9|4036.9|4030.9|4031|4025|966
1735606800000|2024-12-31 01:00:00|4024.5|4018.5|4028.5|4022.5|4031.5|4025.5|4022.5|4016.5|109
1735607100000|2024-12-31 01:05:00|4028|4022|4025.1|4019.1|4029|4023|4025|4019|52
1735607400000|2024-12-31 01:10:00|4025|4019|4027|4021|4029|4023|4023.1|4017.1|82
1735607700000|2024-12-31 01:15:00|4027.5|4021.5|4027.5|4021.5|4029.1|4023.1|4026.5|4020.5|16
1735608000000|2024-12-31 01:20:00|4027|4021|4024.5|4018.5|4028|4022|4023.5|4017.5|37
1735608300000|2024-12-31 01:25:00|4025|4019|4030.5|4024.5|4030.6|4024.6|4025|4019|31
1735608600000|2024-12-31 01:30:00|4030|4024|4032|4026|4032|4026|4029.5|4023.5|24
1735608900000|2024-12-31 01:35:00|4032.1|4026.1|4028.5|4022.5|4032.1|4026.1|4028|4022|22
1735609200000|2024-12-31 01:40:00|4028.6|4022.6|4031|4025|4031|4025|4028.6|4022.6|25
1735609500000|2024-12-31 01:45:00|4031.1|4025.1|4031.6|4025.6|4033.1|4027.1|4030.6|4024.6|15
1735609800000|2024-12-31 01:50:00|4031.1|4025.1|4032.5|4026.5|4032.6|4026.6|4030|4024|13
1735610100000|2024-12-31 01:55:00|4032|4026|4029.5|4023.5|4032|4026|4029.5|4023.5|15
1735610400000|2024-12-31 02:00:00|4029|4023|4029.6|4023.6|4030|4024|4028|4022|21
1735610700000|2024-12-31 02:05:00|4030|4024|4031.1|4025.1|4033|4027|4029.6|4023.6|6
1735611000000|2024-12-31 02:10:00|4031.5|4025.5|4029.6|4023.6|4031.6|4025.6|4029.5|4023.5|19
1735611300000|2024-12-31 02:15:00|4030.6|4024.6|4029.1|4023.1|4031.1|4025.1|4029.1|4023.1|67
1735611600000|2024-12-31 02:20:00|4028.6|4022.6|4029.5|4023.5|4029.6|4023.6|4028.6|4022.6|3
1735611900000|2024-12-31 02:25:00|4030.1|4024.1|4030.1|4024.1|4031.1|4025.1|4028.5|4022.5|9
1735612200000|2024-12-31 02:30:00|4029.6|4023.6|4030.6|4024.6|4032.6|4026.6|4027.6|4021.6|10
1735612500000|2024-12-31 02:35:00|4030.5|4024.5|4032.1|4026.1|4032.6|4026.6|4029.1|4023.1|12
1735612800000|2024-12-31 02:40:00|4032.6|4026.6|4037.6|4031.6|4037.6|4031.6|4032.1|4026.1|47
1735613100000|2024-12-31 02:45:00|4037.5|4031.5|4042.5|4036.5|4043.1|4037.1|4036.6|4030.6|46
1735613400000|2024-12-31 02:50:00|4042.1|4036.1|4044.6|4038.6|4045.1|4039.1|4042.1|4036.1|54
1735613700000|2024-12-31 02:55:00|4044.5|4038.5|4042.5|4036.5|4045.6|4039.6|4040.5|4034.5|45
1735614000000|2024-12-31 03:00:00|4042.1|4036.1|4037.5|4031.5|4043.1|4037.1|4036.1|4030.1|7
1735614300000|2024-12-31 03:05:00|4038.5|4032.5|4039.5|4033.5|4041.1|4035.1|4037.5|4031.5|16
1735614600000|2024-12-31 03:10:00|4039.1|4033.1|4039.5|4033.5|4040.6|4034.6|4037.5|4031.5|2
1735614900000|2024-12-31 03:15:00|4039.6|4033.6|4037.5|4031.5|4040.5|4034.5|4036.5|4030.5|13
1735615200000|2024-12-31 03:20:00|4037.6|4031.6|4032.6|4026.6|4038.5|4032.5|4031.1|4025.1|26
1735615500000|2024-12-31 03:25:00|4032.5|4026.5|4029.6|4023.6|4035.6|4029.6|4029.6|4023.6|77
1735615800000|2024-12-31 03:30:00|4030.1|4024.1|4030.6|4024.6|4032.1|4026.1|4029.6|4023.6|12
1735616100000|2024-12-31 03:35:00|4031.6|4025.6|4033.1|4027.1|4033.1|4027.1|4030.6|4024.6|17
1735616400000|2024-12-31 03:40:00|4033|4027|4030.6|4024.6|4033|4027|4030.1|4024.1|252
1735616700000|2024-12-31 03:45:00|4031.1|4025.1|4030.1|4024.1|4031.1|4025.1|4030.1|4024.1|4
1735617000000|2024-12-31 03:50:00|4030.6|4024.6|4032.1|4026.1|4032.6|4026.6|4029.6|4023.6|3
1735617300000|2024-12-31 03:55:00|4031.6|4025.6|4030.6|4024.6|4031.6|4025.6|4030.6|4024.6|3
1735617600000|2024-12-31 04:00:00|4030.1|4024.1|4028.1|4022.1|4030.1|4024.1|4028.1|4022.1|2
1735617900000|2024-12-31 04:05:00|4028.6|4022.6|4028.6|4022.6|4029.1|4023.1|4028.1|4022.1|3
1735618200000|2024-12-31 04:10:00|4028.1|4022.1|4029.1|4023.1|4029.1|4023.1|4027.1|4021.1|11
1735618500000|2024-12-31 04:15:00|4028.1|4022.1|4029.1|4023.1|4029.1|4023.1|4028.1|4022.1|3
1735618800000|2024-12-31 04:20:00|4028.6|4022.6|4030.2|4024.2|4030.6|4024.6|4028.6|4022.6|7
1735619100000|2024-12-31 04:25:00|4029.6|4023.6|4032.7|4026.7|4033.2|4027.2|4029.2|4023.2|11
1735619400000|2024-12-31 04:30:00|4032.6|4026.6|4032.6|4026.6|4032.7|4026.7|4031.6|4025.6|1
1735619700000|2024-12-31 04:35:00|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|3
1735620000000|2024-12-31 04:40:00|4033.6|4027.6|4032.6|4026.6|4033.6|4027.6|4031.7|4025.7|2
1735620300000|2024-12-31 04:45:00|4032.7|4026.7|4032.6|4026.6|4032.7|4026.7|4032.6|4026.6|0
1735620600000|2024-12-31 04:50:00|4033.6|4027.6|4034.2|4028.2|4034.2|4028.2|4032.6|4026.6|9
1735620900000|2024-12-31 04:55:00|4034.1|4028.1|4032.7|4026.7|4034.2|4028.2|4031.7|4025.7|16
1735621200000|2024-12-31 05:00:00|4033.2|4027.2|4030.7|4024.7|4033.2|4027.2|4029.7|4023.7|3
1735621500000|2024-12-31 05:05:00|4031.2|4025.2|4030.7|4024.7|4031.6|4025.6|4030.7|4024.7|4
1735621800000|2024-12-31 05:10:00|4030.2|4024.2|4028.7|4022.7|4030.7|4024.7|4028.7|4022.7|3
1735622100000|2024-12-31 05:15:00|4029.2|4023.2|4031.7|4025.7|4031.7|4025.7|4029.2|4023.2|5
1735622400000|2024-12-31 05:20:00|4031.6|4025.6|4030.7|4024.7|4031.6|4025.6|4030.2|4024.2|2
1735622700000|2024-12-31 05:25:00|4031.7|4025.7|4030.7|4024.7|4031.7|4025.7|4030.7|4024.7|1
1735623000000|2024-12-31 05:30:00|4030.2|4024.2|4030.2|4024.2|4030.6|4024.6|4028.2|4022.2|10
1735623300000|2024-12-31 05:35:00|4029.7|4023.7|4030.7|4024.7|4030.7|4024.7|4029.6|4023.6|2
1735623600000|2024-12-31 05:40:00|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4028.7|4022.7|9
1735623900000|2024-12-31 05:45:00|4030.2|4024.2|4029.7|4023.7|4031.2|4025.2|4029.2|4023.2|8
1735624200000|2024-12-31 05:50:00|4030.2|4024.2|4030.7|4024.7|4031.7|4025.7|4029.7|4023.7|6
1735624500000|2024-12-31 05:55:00|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4028.7|4022.7|16
1735624800000|2024-12-31 06:00:00|4031.2|4025.2|4032.2|4026.2|4032.2|4026.2|4030.7|4024.7|7
1735625100000|2024-12-31 06:05:00|4033.2|4027.2|4031.7|4025.7|4034.2|4028.2|4029.7|4023.7|35
1735625400000|2024-12-31 06:10:00|4032.2|4026.2|4032.7|4026.7|4033.7|4027.7|4031.7|4025.7|8
1735625700000|2024-12-31 06:15:00|4033.1|4027.1|4028.7|4022.7|4033.2|4027.2|4027.7|4021.7|30
1735626000000|2024-12-31 06:20:00|4029.7|4023.7|4027.2|4021.2|4030.2|4024.2|4027.2|4021.2|16
1735626300000|2024-12-31 06:25:00|4027.7|4021.7|4025.2|4019.2|4027.7|4021.7|4023.2|4017.2|98
1735626600000|2024-12-31 06:30:00|4024.2|4018.2|4028.7|4022.7|4030.2|4024.2|4023.2|4017.2|16
1735626900000|2024-12-31 06:35:00|4029.2|4023.2|4025.7|4019.7|4029.7|4023.7|4025.7|4019.7|3
1735627200000|2024-12-31 06:40:00|4026.7|4020.7|4021.7|4015.7|4027.7|4021.7|4021.7|4015.7|24
1735627500000|2024-12-31 06:45:00|4022.7|4016.7|4027.7|4021.7|4028.7|4022.7|4022.7|4016.7|19
1735627800000|2024-12-31 06:50:00|4028.2|4022.2|4032.7|4026.7|4033.2|4027.2|4028.2|4022.2|18
1735628100000|2024-12-31 06:55:00|4033.2|4027.2|4034.2|4028.2|4038.2|4032.2|4033.2|4027.2|67
1735628400000|2024-12-31 07:00:00|4034.7|4028.7|4029.7|4023.7|4034.7|4028.7|4028.2|4022.2|45
1735628700000|2024-12-31 07:05:00|4029.2|4023.2|4029.2|4023.2|4030.2|4024.2|4028.2|4022.2|11
1735629000000|2024-12-31 07:10:00|4028.7|4022.7|4035.2|4029.2|4035.7|4029.7|4028.7|4022.7|14
1735629300000|2024-12-31 07:15:00|4034.2|4028.2|4035.2|4029.2|4037.2|4031.2|4034.2|4028.2|120
1735629600000|2024-12-31 07:20:00|4036.7|4030.7|4035.2|4029.2|4036.7|4030.7|4033.2|4027.2|49
1735629900000|2024-12-31 07:25:00|4034.7|4028.7|4029.7|4023.7|4036.7|4030.7|4029.7|4023.7|90
1735630200000|2024-12-31 07:30:00|4030.2|4024.2|4030.7|4024.7|4032.7|4026.7|4029.7|4023.7|12
1735630500000|2024-12-31 07:35:00|4029.7|4023.7|4031.7|4025.7|4031.7|4025.7|4029.2|4023.2|1
1735630800000|2024-12-31 07:40:00|4031.2|4025.2|4029.7|4023.7|4032.2|4026.2|4029.2|4023.2|15
1735631100000|2024-12-31 07:45:00|4029.2|4023.2|4032.7|4026.7|4032.7|4026.7|4029.2|4023.2|1
1735631400000|2024-12-31 07:50:00|4032.2|4026.2|4034.2|4028.2|4034.2|4028.2|4031.8|4025.8|0
1735631700000|2024-12-31 07:55:00|4033.8|4027.8|4036.8|4030.8|4039.2|4033.2|4033.8|4027.8|35
1735632000000|2024-12-31 08:00:00|4036.7|4030.7|4035.7|4029.7|4037.8|4031.8|4034.2|4028.2|48
1735632300000|2024-12-31 08:05:00|4036.2|4030.2|4043.7|4037.7|4044.2|4038.2|4036.2|4030.2|41
1735632600000|2024-12-31 08:10:00|4043.2|4037.2|4041.8|4035.8|4044.7|4038.7|4041.8|4035.8|32
1735632900000|2024-12-31 08:15:00|4042.7|4036.7|4045.2|4039.2|4045.2|4039.2|4041.2|4035.2|13
1735633200000|2024-12-31 08:20:00|4044.8|4038.8|4037.7|4031.7|4044.8|4038.8|4037.2|4031.2|22
1735633500000|2024-12-31 08:25:00|4038.7|4032.7|4027.2|4021.2|4038.7|4032.7|4026.7|4020.7|77
1735633800000|2024-12-31 08:30:00|4027.7|4021.7|4021.7|4015.7|4027.8|4021.8|4019.2|4013.2|171
1735634100000|2024-12-31 08:35:00|4021.8|4015.8|4021.2|4015.2|4022.7|4016.7|4019.7|4013.7|27
1735634400000|2024-12-31 08:40:00|4021.7|4015.7|4024.8|4018.8|4028.2|4022.2|4020.8|4014.8|27
1735634700000|2024-12-31 08:45:00|4024.7|4018.7|4022.2|4016.2|4025.2|4019.2|4022.2|4016.2|7
1735635000000|2024-12-31 08:50:00|4022.7|4016.7|4025.8|4019.8|4027.8|4021.8|4022.2|4016.2|19
1735635300000|2024-12-31 08:55:00|4025.3|4019.3|4024.8|4018.8|4027.2|4021.2|4024.7|4018.7|1
1735635600000|2024-12-31 09:00:00|4025.2|4019.2|4019.7|4013.7|4025.8|4019.8|4019.7|4013.7|14
1735635900000|2024-12-31 09:05:00|4019.3|4013.3|4015.8|4009.8|4019.3|4013.3|4015.2|4009.2|104
1735636200000|2024-12-31 09:10:00|4015.7|4009.7|4009.8|4003.8|4015.8|4009.8|4008.3|4002.3|80
1735636500000|2024-12-31 09:15:00|4010.3|4004.3|4009.7|4003.7|4012.3|4006.3|4008.8|4002.8|35
1735636800000|2024-12-31 09:20:00|4009.8|4003.8|4009.8|4003.8|4011.3|4005.3|4009.3|4003.3|28
1735637100000|2024-12-31 09:25:00|4009.7|4003.7|4008.3|4002.3|4010.3|4004.3|4007.3|4001.3|19
1735637400000|2024-12-31 09:30:00|4009.3|4003.3|4011.3|4005.3|4013.3|4007.3|4008.8|4002.8|48
1735637700000|2024-12-31 09:35:00|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4007.7|4001.7|42
1735638000000|2024-12-31 09:40:00|4009.3|4003.3|4010.8|4004.8|4011.3|4005.3|4006.8|4000.8|28
1735638300000|2024-12-31 09:45:00|4011.3|4005.3|4011.8|4005.8|4015.3|4009.3|4010.3|4004.3|31
1735638600000|2024-12-31 09:50:00|4012.3|4006.3|4013.7|4007.7|4015.3|4009.3|4011.8|4005.8|39
1735638900000|2024-12-31 09:55:00|4013.3|4007.3|4015.8|4009.8|4018.3|4012.3|4012.3|4006.3|21
1735639200000|2024-12-31 10:00:00|4016.3|4010.3|4015.3|4009.3|4016.8|4010.8|4014.3|4008.3|18
1735639500000|2024-12-31 10:05:00|4014.8|4008.8|4016.8|4010.8|4017.3|4011.3|4014.8|4008.8|11
1735639800000|2024-12-31 10:10:00|4016.7|4010.7|4015.3|4009.3|4016.8|4010.8|4015.2|4009.2|2
1735640100000|2024-12-31 10:15:00|4016.3|4010.3|4015.3|4009.3|4016.8|4010.8|4015.2|4009.2|33
1735640400000|2024-12-31 10:20:00|4015.2|4009.2|4012.3|4006.3|4015.3|4009.3|4012.3|4006.3|25
1735640700000|2024-12-31 10:25:00|4011.8|4005.8|4011.8|4005.8|4012.8|4006.8|4011.3|4005.3|5
1735641000000|2024-12-31 10:30:00|4012.3|4006.3|4009.8|4003.8|4013.3|4007.3|4008.8|4002.8|15
1735641300000|2024-12-31 10:35:00|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.3|4003.3|12
1735641600000|2024-12-31 10:40:00|4009.3|4003.3|4006.8|4000.8|4009.8|4003.8|4006.3|4000.3|25
1735641900000|2024-12-31 10:45:00|4007.3|4001.3|4007.8|4001.8|4008.3|4002.3|4005.3|3999.3|34
1735642200000|2024-12-31 10:50:00|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4006.3|4000.3|14
1735642500000|2024-12-31 10:55:00|4008.3|4002.3|4009.8|4003.8|4011.3|4005.3|4008.3|4002.3|29
1735642800000|2024-12-31 11:00:00|4008.8|4002.8|4008.8|4002.8|4010.8|4004.8|4008.3|4002.3|21
1735643100000|2024-12-31 11:05:00|4009.3|4003.3|4009.8|4003.8|4010.3|4004.3|4008.3|4002.3|14
1735643400000|2024-12-31 11:10:00|4008.8|4002.8|4008.3|4002.3|4009.8|4003.8|4008.3|4002.3|13
1735643700000|2024-12-31 11:15:00|4007.8|4001.8|4006.8|4000.8|4007.8|4001.8|4006.3|4000.3|15
1735644000000|2024-12-31 11:20:00|4006.3|4000.3|4005.3|3999.3|4007.3|4001.3|4005.3|3999.3|100
1735644300000|2024-12-31 11:25:00|4003.8|3997.8|4003.3|3997.3|4005.3|3999.3|4003.3|3997.3|33
1735644600000|2024-12-31 11:30:00|4002.3|3996.3|4002.3|3996.3|4002.8|3996.8|4000.3|3994.3|26
1735644900000|2024-12-31 11:35:00|4003.3|3997.3|4004.3|3998.3|4004.3|3998.3|4002.3|3996.3|79
1735645200000|2024-12-31 11:40:00|4005.3|3999.3|4004.8|3998.8|4007.8|4001.8|4004.8|3998.8|66
1735645500000|2024-12-31 11:45:00|4005.3|3999.3|4005.8|3999.8|4006.8|4000.8|4004.3|3998.3|63
1735645800000|2024-12-31 11:50:00|4006.3|4000.3|4008.3|4002.3|4008.3|4002.3|4006.3|4000.3|23
1735646100000|2024-12-31 11:55:00|4007.8|4001.8|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|13
1735646400000|2024-12-31 12:00:00|4007.4|4001.4|4006.8|4000.8|4008.3|4002.3|4006.3|4000.3|29
1735646700000|2024-12-31 12:05:00|4007.3|4001.3|4014.3|4008.3|4014.8|4008.8|4006.8|4000.8|39
1735647000000|2024-12-31 12:10:00|4013.3|4007.3|4018.3|4012.3|4019.8|4013.8|4012.3|4006.3|30
1735647300000|2024-12-31 12:15:00|4017.3|4011.3|4017.4|4011.4|4018.3|4012.3|4015.8|4009.8|19
1735647600000|2024-12-31 12:20:00|4017.8|4011.8|4017.4|4011.4|4019.4|4013.4|4016.9|4010.9|23
1735647900000|2024-12-31 12:25:00|4017.3|4011.3|4015.9|4009.9|4017.9|4011.9|4015.9|4009.9|11
1735648200000|2024-12-31 12:30:00|4015.8|4009.8|4006.3|4000.3|4015.8|4009.8|4006.3|4000.3|44
1735648500000|2024-12-31 12:35:00|4005.3|3999.3|4006.9|4000.9|4006.9|4000.9|4004.3|3998.3|32
1735648800000|2024-12-31 12:40:00|4007.3|4001.3|4011.3|4005.3|4011.3|4005.3|4005.4|3999.4|25
1735649100000|2024-12-31 12:45:00|4010.4|4004.4|4012.8|4006.8|4014.9|4008.9|4010.3|4004.3|146
1735649400000|2024-12-31 12:50:00|4012.3|4006.3|4011.8|4005.8|4013.3|4007.3|4008.3|4002.3|34
1735649700000|2024-12-31 12:55:00|4011.4|4005.4|4007.3|4001.3|4011.4|4005.4|4007.3|4001.3|36
1735650000000|2024-12-31 13:00:00|4006.9|4000.9|4005.3|3999.3|4007.9|4001.9|4004.8|3998.8|116
1735650300000|2024-12-31 13:05:00|4005.4|3999.4|3999.8|3993.8|4006.4|4000.4|3999.3|3993.3|158
1735650600000|2024-12-31 13:10:00|3999.9|3993.9|4003.8|3997.8|4004.9|3998.9|3999.4|3993.4|60
1735650900000|2024-12-31 13:15:00|4003.4|3997.4|4008.3|4002.3|4008.8|4002.8|4003.4|3997.4|50
1735651200000|2024-12-31 13:20:00|4011.3|4005.3|4011.9|4005.9|4011.9|4005.9|4007.8|4001.8|96
1735651500000|2024-12-31 13:25:00|4011.4|4005.4|4009.3|4003.3|4013.4|4007.4|4007.9|4001.9|64
1735651800000|2024-12-31 13:30:00|4008.9|4002.9|4009.3|4003.3|4009.3|4003.3|4006.3|4000.3|26
1735652100000|2024-12-31 13:35:00|4008.9|4002.9|4006.9|4000.9|4009.3|4003.3|4006.3|4000.3|109
1735652400000|2024-12-31 13:40:00|4006.4|4000.4|4001.4|3995.4|4007.4|4001.4|3997.3|3991.3|172
1735655400000|2024-12-31 14:30:00|4004.9|3998.9|4018.4|4012.4|4023.4|4017.4|4004.9|3998.9|1138
1735655700000|2024-12-31 14:35:00|4018.9|4012.9|4029.3|4023.3|4031.4|4025.4|4018.9|4012.9|454
1735656000000|2024-12-31 14:40:00|4030.3|4024.3|4011.4|4005.4|4030.9|4024.9|4008.3|4002.3|742
1735656300000|2024-12-31 14:45:00|4011.8|4005.8|4008.4|4002.4|4015.4|4009.4|4008.3|4002.3|316
1735656600000|2024-12-31 14:50:00|4008.3|4002.3|4012.3|4006.3|4014.3|4008.3|4003.3|3997.3|818
1735656900000|2024-12-31 14:55:00|4012.8|4006.8|4020.3|4014.3|4020.3|4014.3|4012.3|4006.3|603
1735657200000|2024-12-31 15:00:00|4022.3|4016.3|4028.3|4022.3|4028.3|4022.3|4021.3|4015.3|479
1735657500000|2024-12-31 15:05:00|4029.3|4023.3|4031.8|4025.8|4033.3|4027.3|4026.3|4020.3|352
1735657800000|2024-12-31 15:10:00|4031.3|4025.3|4028.8|4022.8|4033.3|4027.3|4026.8|4020.8|316
1735658100000|2024-12-31 15:15:00|4029.3|4023.3|4027.8|4021.8|4033.8|4027.8|4025.3|4019.3|274
1735658400000|2024-12-31 15:20:00|4026.9|4020.9|4030.3|4024.3|4032.3|4026.3|4022.3|4016.3|351
1735658700000|2024-12-31 15:25:00|4029.8|4023.8|4026.3|4020.3|4032.3|4026.3|4026.3|4020.3|305
1735659000000|2024-12-31 15:30:00|4026.8|4020.8|4030.8|4024.8|4033.3|4027.3|4026.3|4020.3|271
1735659300000|2024-12-31 15:35:00|4030.3|4024.3|4030.3|4024.3|4032.3|4026.3|4028.3|4022.3|255
1735659600000|2024-12-31 15:40:00|4030.8|4024.8|4035.3|4029.3|4037.3|4031.3|4024.3|4018.3|525
1735659900000|2024-12-31 15:45:00|4035.8|4029.8|4043.8|4037.8|4049.3|4043.3|4034.8|4028.8|755
1735660200000|2024-12-31 15:50:00|4044.3|4038.3|4042.3|4036.3|4045.3|4039.3|4037.3|4031.3|204
1735660500000|2024-12-31 15:55:00|4043.3|4037.3|4035.3|4029.3|4045.8|4039.8|4034.3|4028.3|542
1735660800000|2024-12-31 16:00:00|4034.3|4028.3|4027.8|4021.8|4035.3|4029.3|4023.3|4017.3|335
1735661100000|2024-12-31 16:05:00|4028.3|4022.3|4031.3|4025.3|4033.8|4027.8|4026.8|4020.8|196
1735661400000|2024-12-31 16:10:00|4031.8|4025.8|4031.8|4025.8|4034.3|4028.3|4028.8|4022.8|211
1735661700000|2024-12-31 16:15:00|4031.3|4025.3|4036.3|4030.3|4036.3|4030.3|4031.3|4025.3|104
1735662000000|2024-12-31 16:20:00|4035.8|4029.8|4038.3|4032.3|4038.3|4032.3|4032.3|4026.3|93
1735662300000|2024-12-31 16:25:00|4038.8|4032.8|4045.3|4039.3|4052|4046|4038.8|4032.8|512
1735662600000|2024-12-31 16:30:00|4045.8|4039.8|4046.3|4040.3|4049.3|4043.3|4044.3|4038.3|449
1735662900000|2024-12-31 16:35:00|4045.8|4039.8|4050.3|4044.3|4052.4|4046.4|4045.3|4039.3|290
1735663200000|2024-12-31 16:40:00|4049.8|4043.8|4046.3|4040.3|4051.4|4045.4|4045.4|4039.4|264
1735663500000|2024-12-31 16:45:00|4045.3|4039.3|4051.3|4045.3|4051.4|4045.4|4045.3|4039.3|222
1735663800000|2024-12-31 16:50:00|4051.4|4045.4|4052.4|4046.4|4054.4|4048.4|4049.4|4043.4|374
1735664100000|2024-12-31 16:55:00|4052.3|4046.3|4055.8|4049.8|4056.4|4050.4|4050.3|4044.3|253
1735664400000|2024-12-31 17:00:00|4055.4|4049.4|4050.4|4044.4|4055.4|4049.4|4049.3|4043.3|321
1735664700000|2024-12-31 17:05:00|4051.3|4045.3|4047.4|4041.4|4051.4|4045.4|4046.3|4040.3|266
1735665000000|2024-12-31 17:10:00|4047.8|4041.8|4038.4|4032.4|4049.4|4043.4|4036.8|4030.8|326
1735665300000|2024-12-31 17:15:00|4038.9|4032.9|4039.8|4033.8|4041.4|4035.4|4033.4|4027.4|178
1735665600000|2024-12-31 17:20:00|4039.4|4033.4|4041.4|4035.4|4041.8|4035.8|4038.9|4032.9|131
1735665900000|2024-12-31 17:25:00|4041.9|4035.9|4039.9|4033.9|4045.3|4039.3|4039.9|4033.9|174
1735666200000|2024-12-31 17:30:00|4040.4|4034.4|4041.3|4035.3|4043.4|4037.4|4039.3|4033.3|171
1735666500000|2024-12-31 17:35:00|4041.4|4035.4|4041.3|4035.3|4044.4|4038.4|4039.8|4033.8|209
1735666800000|2024-12-31 17:40:00|4040.9|4034.9|4039.8|4033.8|4041.4|4035.4|4037.3|4031.3|185
1735667100000|2024-12-31 17:45:00|4039.4|4033.4|4036.4|4030.4|4040.3|4034.3|4034.4|4028.4|170
1735667400000|2024-12-31 17:50:00|4036.3|4030.3|4041.3|4035.3|4042.3|4036.3|4036.3|4030.3|123
1735667700000|2024-12-31 17:55:00|4042.3|4036.3|4040.3|4034.3|4044.4|4038.4|4038.4|4032.4|221
1735668000000|2024-12-31 18:00:00|4040.4|4034.4|4042.4|4036.4|4044.4|4038.4|4040.3|4034.3|252
1735668300000|2024-12-31 18:05:00|4042.9|4036.9|4039.4|4033.4|4043.9|4037.9|4038.9|4032.9|372
1735668600000|2024-12-31 18:10:00|4039|4033|4031|4025|4039.4|4033.4|4030.5|4024.5|715
1735668900000|2024-12-31 18:15:00|4030.5|4024.5|4036|4030|4037.5|4031.5|4025.5|4019.5|363
1735669200000|2024-12-31 18:20:00|4034.5|4028.5|4033|4027|4036.5|4030.5|4032|4026|269
1735669500000|2024-12-31 18:25:00|4032.5|4026.5|4039.5|4033.5|4039.5|4033.5|4030.5|4024.5|263
1735669800000|2024-12-31 18:30:00|4040|4034|4040|4034|4041.5|4035.5|4039|4033|218
1735670100000|2024-12-31 18:35:00|4040.5|4034.5|4038.1|4032.1|4041.5|4035.5|4035|4029|247
1735670400000|2024-12-31 18:40:00|4038|4032|4035.1|4029.1|4041.5|4035.5|4032.6|4026.6|381
1735670700000|2024-12-31 18:45:00|4034.6|4028.6|4037.1|4031.1|4040.6|4034.6|4030.6|4024.6|248
1735671000000|2024-12-31 18:50:00|4037.6|4031.6|4040.6|4034.6|4041.1|4035.1|4037.1|4031.1|155
1735671300000|2024-12-31 18:55:00|4040.1|4034.1|4041.1|4035.1|4041.6|4035.6|4039.1|4033.1|166
1735671600000|2024-12-31 19:00:00|4040.6|4034.6|4041.6|4035.6|4042.6|4036.6|4040.1|4034.1|387
1735671900000|2024-12-31 19:05:00|4040.6|4034.6|4033.7|4027.7|4042.6|4036.6|4032.7|4026.7|404
1735672200000|2024-12-31 19:10:00|4033.6|4027.6|4041.1|4035.1|4044.6|4038.6|4033.2|4027.2|945
1735672500000|2024-12-31 19:15:00|4041.6|4035.6|4048|4042|4048.5|4042.5|4041.6|4035.6|1048
1735828200000|2025-01-02 14:30:00|4043.6|4037.6|4042|4036|4057|4051|4026.6|4020.6|1682
1735828500000|2025-01-02 14:35:00|4042.6|4036.6|4046.6|4040.6|4052.6|4046.6|4033.6|4027.6|787
1735828800000|2025-01-02 14:40:00|4047.1|4041.1|4004.8|3998.8|4048.6|4042.6|4003.8|3997.8|1295
1735829100000|2025-01-02 14:45:00|4004.7|3998.7|4001.2|3995.2|4016.7|4010.7|3995.3|3989.3|841
1735829400000|2025-01-02 14:50:00|4001.7|3995.7|3993.3|3987.3|4008.3|4002.3|3991.7|3985.7|935
1735829700000|2025-01-02 14:55:00|3993.8|3987.8|4000.3|3994.3|4001.3|3995.3|3982.8|3976.8|681
1735830000000|2025-01-02 15:00:00|4000.2|3994.2|4024.7|4018.7|4025.2|4019.2|3999.8|3993.8|694
1735830300000|2025-01-02 15:05:00|4025.2|4019.2|4022.2|4016.2|4032.7|4026.7|4020.7|4014.7|555
1735830600000|2025-01-02 15:10:00|4022.3|4016.3|4014.7|4008.7|4026.8|4020.8|4012.7|4006.7|483
1735830900000|2025-01-02 15:15:00|4015.2|4009.2|4020.7|4014.7|4024.7|4018.7|4011.7|4005.7|388
1735831200000|2025-01-02 15:20:00|4019.7|4013.7|4028.7|4022.7|4033.7|4027.7|4017.7|4011.7|436
1735831500000|2025-01-02 15:25:00|4027.7|4021.7|4044.7|4038.7|4047.6|4041.6|4025.2|4019.2|734
1735831800000|2025-01-02 15:30:00|4045.6|4039.6|4044.6|4038.6|4049.6|4043.6|4037.7|4031.7|592
1735832100000|2025-01-02 15:35:00|4045.1|4039.1|4069.6|4063.6|4074.6|4068.6|4045.1|4039.1|1042
1735832400000|2025-01-02 15:40:00|4070.1|4064.1|4073.6|4067.6|4074.6|4068.6|4068.6|4062.6|626
1735832700000|2025-01-02 15:45:00|4072.7|4066.7|4074.6|4068.6|4084.6|4078.6|4067.6|4061.6|1053
1735833000000|2025-01-02 15:50:00|4074.7|4068.7|4083.6|4077.6|4089.6|4083.6|4071.2|4065.2|628
1735833300000|2025-01-02 15:55:00|4084.1|4078.1|4088.6|4082.6|4092.6|4086.6|4083.6|4077.6|585
1735833600000|2025-01-02 16:00:00|4086.5|4080.5|4076.6|4070.6|4088.6|4082.6|4074.6|4068.6|573
1735833900000|2025-01-02 16:05:00|4077.1|4071.1|4072.2|4066.2|4077.6|4071.6|4065.2|4059.2|371
1735834200000|2025-01-02 16:10:00|4072.7|4066.7|4064.3|4058.3|4074.7|4068.7|4059.2|4053.2|541
1735834500000|2025-01-02 16:15:00|4064.7|4058.7|4072.8|4066.8|4077.7|4071.7|4060.7|4054.7|680
1735834800000|2025-01-02 16:20:00|4073.7|4067.7|4080.2|4074.2|4083.7|4077.7|4071.3|4065.3|361
1735835100000|2025-01-02 16:25:00|4080.3|4074.3|4069.7|4063.7|4081.7|4075.7|4067.7|4061.7|394
1735835400000|2025-01-02 16:30:00|4070.7|4064.7|4073.7|4067.7|4078.7|4072.7|4069.3|4063.3|308
1735835700000|2025-01-02 16:35:00|4074.2|4068.2|4075.2|4069.2|4078.2|4072.2|4066.7|4060.7|266
1735836000000|2025-01-02 16:40:00|4075.7|4069.7|4082.2|4076.2|4083.2|4077.2|4072.2|4066.2|286
1735836300000|2025-01-02 16:45:00|4082.7|4076.7|4083.2|4077.2|4084.7|4078.7|4072.7|4066.7|214
1735836600000|2025-01-02 16:50:00|4083.6|4077.6|4080.7|4074.7|4084.7|4078.7|4075.7|4069.7|325
1735836900000|2025-01-02 16:55:00|4081.6|4075.6|4080.7|4074.7|4085.7|4079.7|4079.2|4073.2|350
1735837200000|2025-01-02 17:00:00|4081.7|4075.7|4074.7|4068.7|4083.7|4077.7|4073.7|4067.7|287
1735837500000|2025-01-02 17:05:00|4075.2|4069.2|4079.7|4073.7|4080.2|4074.2|4073.2|4067.2|331
1735837800000|2025-01-02 17:10:00|4079.8|4073.8|4081.2|4075.2|4082.8|4076.8|4078.8|4072.8|163
1735838100000|2025-01-02 17:15:00|4081.3|4075.3|4082.7|4076.7|4085.7|4079.7|4077.7|4071.7|421
1735838400000|2025-01-02 17:20:00|4082.8|4076.8|4091.7|4085.7|4092.6|4086.6|4080.7|4074.7|445
1735838700000|2025-01-02 17:25:00|4092.2|4086.2|4100.6|4094.6|4101.6|4095.6|4091.6|4085.6|555
1735839000000|2025-01-02 17:30:00|4101|4095|4090.5|4084.5|4101.6|4095.6|4088.6|4082.6|439
1735839300000|2025-01-02 17:35:00|4091.5|4085.5|4085.5|4079.5|4093.5|4087.5|4082.5|4076.5|267
1735839600000|2025-01-02 17:40:00|4085.6|4079.6|4083|4077|4087.5|4081.5|4081.5|4075.5|292
1735839900000|2025-01-02 17:45:00|4083.5|4077.5|4074.5|4068.5|4084.5|4078.5|4073.5|4067.5|406
1735840200000|2025-01-02 17:50:00|4075|4069|4074.5|4068.5|4075.5|4069.5|4070.1|4064.1|426
1735840500000|2025-01-02 17:55:00|4074.6|4068.6|4063.6|4057.6|4078.6|4072.6|4061.6|4055.6|330
1735840800000|2025-01-02 18:00:00|4063.1|4057.1|4059.1|4053.1|4065.1|4059.1|4057.6|4051.6|283
1735841100000|2025-01-02 18:05:00|4059.6|4053.6|4051.1|4045.1|4060.6|4054.6|4048.1|4042.1|257
1735841400000|2025-01-02 18:10:00|4051.5|4045.5|4046.6|4040.6|4052.6|4046.6|4046.6|4040.6|235
1735841700000|2025-01-02 18:15:00|4046.7|4040.7|4035.6|4029.6|4046.7|4040.7|4034.6|4028.6|307
1735842000000|2025-01-02 18:20:00|4031.6|4025.6|4028.7|4022.7|4038.7|4032.7|4027.7|4021.7|558
1735842300000|2025-01-02 18:25:00|4028.2|4022.2|4024.7|4018.7|4035.2|4029.2|4024.2|4018.2|354
1735842600000|2025-01-02 18:30:00|4025.2|4019.2|4025.7|4019.7|4027.2|4021.2|4015.8|4009.8|498
1735842900000|2025-01-02 18:35:00|4025.8|4019.8|4025.3|4019.3|4025.8|4019.8|4018.8|4012.8|232
1735843200000|2025-01-02 18:40:00|4024.8|4018.8|4024.9|4018.9|4024.9|4018.9|4020.8|4014.8|228
1735843500000|2025-01-02 18:45:00|4025.8|4019.8|4028.8|4022.8|4034.3|4028.3|4025.7|4019.7|402
1735843800000|2025-01-02 18:50:00|4029.7|4023.7|4029.7|4023.7|4030.3|4024.3|4024.8|4018.8|286
1735844100000|2025-01-02 18:55:00|4029.8|4023.8|4028.8|4022.8|4032.8|4026.8|4027.3|4021.3|281
1735844400000|2025-01-02 19:00:00|4029.3|4023.3|4026.8|4020.8|4033.8|4027.8|4024.8|4018.8|338
1735844700000|2025-01-02 19:05:00|4027.7|4021.7|4026.7|4020.7|4027.8|4021.8|4021.8|4015.8|237
1735845000000|2025-01-02 19:10:00|4026.8|4020.8|4036.8|4030.8|4039.3|4033.3|4018.8|4012.8|1321
1735845300000|2025-01-02 19:15:00|4036.3|4030.3|4036.8|4030.8|4037.9|4031.9|4030.8|4024.8|814
1735866000000|2025-01-03 01:00:00|4038.5|4032.5|4025.6|4019.6|4041.5|4035.5|4025.5|4019.5|684
1735866300000|2025-01-03 01:05:00|4026|4020|4031.6|4025.6|4033.6|4027.6|4025.5|4019.5|33
1735866600000|2025-01-03 01:10:00|4031.5|4025.5|4035.5|4029.5|4036|4030|4029.5|4023.5|24
1735866900000|2025-01-03 01:15:00|4035|4029|4035.5|4029.5|4036|4030|4032.5|4026.5|33
1735867200000|2025-01-03 01:20:00|4035.6|4029.6|4033|4027|4036.5|4030.5|4031|4025|17
1735867500000|2025-01-03 01:25:00|4032.6|4026.6|4034|4028|4034.6|4028.6|4030|4024|22
1735867800000|2025-01-03 01:30:00|4034.1|4028.1|4038.9|4032.9|4039|4033|4034.1|4028.1|148
1735868100000|2025-01-03 01:35:00|4039|4033|4037.5|4031.5|4040.9|4034.9|4037.4|4031.4|31
1735868400000|2025-01-03 01:40:00|4038.5|4032.5|4038|4032|4040|4034|4037|4031|8
1735868700000|2025-01-03 01:45:00|4037.5|4031.5|4034|4028|4038|4032|4033.5|4027.5|12
1735869000000|2025-01-03 01:50:00|4034.5|4028.5|4035|4029|4037|4031|4034.5|4028.5|11
1735869300000|2025-01-03 01:55:00|4034.5|4028.5|4028|4022|4036|4030|4028|4022|23
1735869600000|2025-01-03 02:00:00|4027.5|4021.5|4028.5|4022.5|4029|4023|4021.9|4015.9|136
1735869900000|2025-01-03 02:05:00|4029.5|4023.5|4030.5|4024.5|4031|4025|4028|4022|39
1735870200000|2025-01-03 02:10:00|4030|4024|4039|4033|4039|4033|4030|4024|30
1735870500000|2025-01-03 02:15:00|4038.6|4032.6|4036.5|4030.5|4039|4033|4034.5|4028.5|7
1735870800000|2025-01-03 02:20:00|4036|4030|4035|4029|4036|4030|4034.5|4028.5|0
1735871100000|2025-01-03 02:25:00|4034.5|4028.5|4036.5|4030.5|4037.5|4031.5|4034.5|4028.5|13
1735871400000|2025-01-03 02:30:00|4034.5|4028.5|4035|4029|4035|4029|4028|4022|62
1735871700000|2025-01-03 02:35:00|4034.5|4028.5|4034.5|4028.5|4037.5|4031.5|4031.5|4025.5|53
1735872000000|2025-01-03 02:40:00|4035|4029|4047.4|4041.4|4047.5|4041.5|4034.5|4028.5|64
1735872300000|2025-01-03 02:45:00|4047.5|4041.5|4031.5|4025.5|4048.5|4042.5|4031.4|4025.4|48
1735872600000|2025-01-03 02:50:00|4031.1|4025.1|4031.5|4025.5|4032.4|4026.4|4023.4|4017.4|43
1735872900000|2025-01-03 02:55:00|4032|4026|4034|4028|4034.5|4028.5|4031|4025|44
1735873200000|2025-01-03 03:00:00|4033.5|4027.5|4026|4020|4035|4029|4025|4019|31
1735873500000|2025-01-03 03:05:00|4025.5|4019.5|4023|4017|4028|4022|4021.9|4015.9|55
1735873800000|2025-01-03 03:10:00|4023.5|4017.5|4025.5|4019.5|4028.5|4022.5|4022|4016|45
1735874100000|2025-01-03 03:15:00|4026|4020|4024|4018|4027.5|4021.5|4022.5|4016.5|21
1735874400000|2025-01-03 03:20:00|4023.5|4017.5|4026.4|4020.4|4027.4|4021.4|4021.9|4015.9|30
1735874700000|2025-01-03 03:25:00|4025.9|4019.9|4036.5|4030.5|4036.5|4030.5|4025.9|4019.9|44
1735875000000|2025-01-03 03:30:00|4039|4033|4044|4038|4045|4039|4037.5|4031.5|102
1735875300000|2025-01-03 03:35:00|4043.5|4037.5|4047.6|4041.6|4047.6|4041.6|4042.9|4036.9|98
1735875600000|2025-01-03 03:40:00|4047.4|4041.4|4043.1|4037.1|4048|4042|4043.1|4037.1|353
1735875900000|2025-01-03 03:45:00|4043.6|4037.6|4037.1|4031.1|4043.6|4037.6|4036.1|4030.1|19
1735876200000|2025-01-03 03:50:00|4036.6|4030.6|4036.6|4030.6|4038.1|4032.1|4036.1|4030.1|14
1735876500000|2025-01-03 03:55:00|4036.7|4030.7|4038.7|4032.7|4039.6|4033.6|4035.1|4029.1|11
1735876800000|2025-01-03 04:00:00|4039.1|4033.1|4049.7|4043.7|4049.7|4043.7|4038.7|4032.7|21
1735877100000|2025-01-03 04:05:00|4050.2|4044.2|4049.6|4043.6|4053.1|4047.1|4048.7|4042.7|35
1735877400000|2025-01-03 04:10:00|4049.1|4043.1|4048.6|4042.6|4049.6|4043.6|4048.1|4042.1|5
1735877700000|2025-01-03 04:15:00|4048.7|4042.7|4050.6|4044.6|4051|4045|4048.7|4042.7|6
1735878000000|2025-01-03 04:20:00|4050.1|4044.1|4053.1|4047.1|4054.6|4048.6|4048.2|4042.2|57
1735878300000|2025-01-03 04:25:00|4052.1|4046.1|4050.6|4044.6|4053.1|4047.1|4050.1|4044.1|12
1735878600000|2025-01-03 04:30:00|4051|4045|4053.6|4047.6|4053.6|4047.6|4050.7|4044.7|6
1735878900000|2025-01-03 04:35:00|4053.1|4047.1|4054.1|4048.1|4054.6|4048.6|4052.7|4046.7|10
1735879200000|2025-01-03 04:40:00|4053.7|4047.7|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|4
1735879500000|2025-01-03 04:45:00|4057.7|4051.7|4057.1|4051.1|4057.7|4051.7|4056.6|4050.6|38
1735879800000|2025-01-03 04:50:00|4058.1|4052.1|4058.6|4052.6|4059.6|4053.6|4058.1|4052.1|48
1735880100000|2025-01-03 04:55:00|4059.1|4053.1|4059.1|4053.1|4060.1|4054.1|4058.6|4052.6|4
1735880400000|2025-01-03 05:00:00|4058.6|4052.6|4056.6|4050.6|4059|4053|4055.6|4049.6|11
1735880700000|2025-01-03 05:05:00|4056.1|4050.1|4054.1|4048.1|4056.6|4050.6|4053.1|4047.1|17
1735881000000|2025-01-03 05:10:00|4055|4049|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|4
1735881300000|2025-01-03 05:15:00|4055.1|4049.1|4056.1|4050.1|4056.1|4050.1|4054.6|4048.6|12
1735881600000|2025-01-03 05:20:00|4056.6|4050.6|4056.1|4050.1|4057.6|4051.6|4056.1|4050.1|7
1735881900000|2025-01-03 05:25:00|4056.6|4050.6|4058.1|4052.1|4058.1|4052.1|4055.6|4049.6|13
1735882200000|2025-01-03 05:30:00|4058.6|4052.6|4056.6|4050.6|4058.7|4052.7|4053.1|4047.1|31
1735882500000|2025-01-03 05:35:00|4056.1|4050.1|4052.6|4046.6|4056.6|4050.6|4052.6|4046.6|108
1735882800000|2025-01-03 05:40:00|4052.7|4046.7|4044.1|4038.1|4053.6|4047.6|4042.1|4036.1|48
1735883100000|2025-01-03 05:45:00|4044.2|4038.2|4042.7|4036.7|4044.2|4038.2|4039.1|4033.1|74
1735883400000|2025-01-03 05:50:00|4043.2|4037.2|4047.2|4041.2|4049.2|4043.2|4043.2|4037.2|33
1735883700000|2025-01-03 05:55:00|4047.6|4041.6|4049.6|4043.6|4052.7|4046.7|4047.6|4041.6|86
1735884000000|2025-01-03 06:00:00|4049.2|4043.2|4048.7|4042.7|4049.7|4043.7|4047.2|4041.2|14
1735884300000|2025-01-03 06:05:00|4049.2|4043.2|4047.7|4041.7|4050.7|4044.7|4047.1|4041.1|15
1735884600000|2025-01-03 06:10:00|4047.6|4041.6|4045.2|4039.2|4047.6|4041.6|4042.2|4036.2|27
1735884900000|2025-01-03 06:15:00|4044.7|4038.7|4047.2|4041.2|4047.2|4041.2|4040.6|4034.6|21
1735885200000|2025-01-03 06:20:00|4047.7|4041.7|4041.6|4035.6|4047.7|4041.7|4040.2|4034.2|119
1735885500000|2025-01-03 06:25:00|4041.7|4035.7|4036.6|4030.6|4042.2|4036.2|4036.1|4030.1|33
1735885800000|2025-01-03 06:30:00|4036.7|4030.7|4038.6|4032.6|4042.7|4036.7|4035.6|4029.6|40
1735886100000|2025-01-03 06:35:00|4038.7|4032.7|4039.7|4033.7|4044.2|4038.2|4038.2|4032.2|32
1735886400000|2025-01-03 06:40:00|4040.2|4034.2|4042.1|4036.1|4043.7|4037.7|4040.2|4034.2|4
1735886700000|2025-01-03 06:45:00|4042.2|4036.2|4045.2|4039.2|4047.2|4041.2|4041.7|4035.7|51
1735887000000|2025-01-03 06:50:00|4044.7|4038.7|4046.6|4040.6|4048.2|4042.2|4044.6|4038.6|7
1735887300000|2025-01-03 06:55:00|4046.7|4040.7|4047.6|4041.6|4051.7|4045.7|4046.7|4040.7|34
1735887600000|2025-01-03 07:00:00|4047.7|4041.7|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|8
1735887900000|2025-01-03 07:05:00|4047.7|4041.7|4045.7|4039.7|4048.7|4042.7|4044.6|4038.6|33
1735888200000|2025-01-03 07:10:00|4046.2|4040.2|4040.1|4034.1|4046.7|4040.7|4040.1|4034.1|23
1735888500000|2025-01-03 07:15:00|4039.2|4033.2|4039.2|4033.2|4041.2|4035.2|4038.2|4032.2|17
1735888800000|2025-01-03 07:20:00|4039.7|4033.7|4033.6|4027.6|4039.7|4033.7|4033.2|4027.2|39
1735889100000|2025-01-03 07:25:00|4033.2|4027.2|4034.6|4028.6|4036.7|4030.7|4032.2|4026.2|25
1735889400000|2025-01-03 07:30:00|4034.7|4028.7|4039.6|4033.6|4040.8|4034.8|4034.2|4028.2|15
1735889700000|2025-01-03 07:35:00|4039.7|4033.7|4037.8|4031.8|4040.8|4034.8|4037.2|4031.2|6
1735890000000|2025-01-03 07:40:00|4038.2|4032.2|4028.7|4022.7|4038.8|4032.8|4025.8|4019.8|51
1735890300000|2025-01-03 07:45:00|4028.6|4022.6|4025.7|4019.7|4028.6|4022.6|4024.2|4018.2|40
1735890600000|2025-01-03 07:50:00|4026.2|4020.2|4027.7|4021.7|4027.7|4021.7|4023.7|4017.7|29
1735890900000|2025-01-03 07:55:00|4027.2|4021.2|4023.7|4017.7|4027.2|4021.2|4022.7|4016.7|40
1735891200000|2025-01-03 08:00:00|4024.2|4018.2|4024.8|4018.8|4026.2|4020.2|4022.8|4016.8|26
1735891500000|2025-01-03 08:05:00|4024.7|4018.7|4026.8|4020.8|4030.2|4024.2|4024.7|4018.7|27
1735891800000|2025-01-03 08:10:00|4027.2|4021.2|4033.7|4027.7|4033.8|4027.8|4025.8|4019.8|32
1735892100000|2025-01-03 08:15:00|4033.8|4027.8|4038.2|4032.2|4038.2|4032.2|4033.7|4027.7|17
1735892400000|2025-01-03 08:20:00|4038.7|4032.7|4033.7|4027.7|4039.2|4033.2|4033.2|4027.2|18
1735892700000|2025-01-03 08:25:00|4033.8|4027.8|4030.7|4024.7|4033.8|4027.8|4030.2|4024.2|19
1735893000000|2025-01-03 08:30:00|4030.8|4024.8|4031.2|4025.2|4033.7|4027.7|4030.2|4024.2|31
1735893300000|2025-01-03 08:35:00|4031.3|4025.3|4031.7|4025.7|4033.8|4027.8|4031.2|4025.2|13
1735893600000|2025-01-03 08:40:00|4031.8|4025.8|4031.8|4025.8|4034.8|4028.8|4031.7|4025.7|15
1735893900000|2025-01-03 08:45:00|4032.2|4026.2|4028.7|4022.7|4033.2|4027.2|4028.3|4022.3|34
1735894200000|2025-01-03 08:50:00|4028.3|4022.3|4031.2|4025.2|4032.7|4026.7|4028.3|4022.3|25
1735894500000|2025-01-03 08:55:00|4031.3|4025.3|4031.8|4025.8|4034.8|4028.8|4029.8|4023.8|20
1735894800000|2025-01-03 09:00:00|4031.7|4025.7|4023.3|4017.3|4032.3|4026.3|4023.3|4017.3|29
1735895100000|2025-01-03 09:05:00|4022.7|4016.7|4026.2|4020.2|4029.7|4023.7|4022.7|4016.7|47
1735895400000|2025-01-03 09:10:00|4026.7|4020.7|4025.2|4019.2|4026.8|4020.8|4023.2|4017.2|20
1735895700000|2025-01-03 09:15:00|4025.7|4019.7|4026.8|4020.8|4027.3|4021.3|4024.8|4018.8|27
1735896000000|2025-01-03 09:20:00|4026.7|4020.7|4031.7|4025.7|4031.7|4025.7|4026.7|4020.7|19
1735896300000|2025-01-03 09:25:00|4031.2|4025.2|4029.7|4023.7|4032.2|4026.2|4026.2|4020.2|25
1735896600000|2025-01-03 09:30:00|4030.2|4024.2|4032.2|4026.2|4033.2|4027.2|4029.7|4023.7|38
1735896900000|2025-01-03 09:35:00|4032.7|4026.7|4035.7|4029.7|4039.2|4033.2|4032.3|4026.3|40
1735897200000|2025-01-03 09:40:00|4036.2|4030.2|4037.7|4031.7|4038.3|4032.3|4035.8|4029.8|19
1735897500000|2025-01-03 09:45:00|4037.3|4031.3|4037.8|4031.8|4038.8|4032.8|4036.3|4030.3|10
1735897800000|2025-01-03 09:50:00|4038.3|4032.3|4037.7|4031.7|4045.3|4039.3|4037.3|4031.3|64
1735898100000|2025-01-03 09:55:00|4037.3|4031.3|4033.3|4027.3|4037.3|4031.3|4029.7|4023.7|41
1735898400000|2025-01-03 10:00:00|4032.3|4026.3|4029.3|4023.3|4032.8|4026.8|4029.3|4023.3|15
1735898700000|2025-01-03 10:05:00|4028.3|4022.3|4031.3|4025.3|4032.3|4026.3|4028.3|4022.3|19
1735899000000|2025-01-03 10:10:00|4030.8|4024.8|4033.3|4027.3|4033.3|4027.3|4029.3|4023.3|15
1735899300000|2025-01-03 10:15:00|4032.8|4026.8|4029.7|4023.7|4032.8|4026.8|4028.3|4022.3|13
1735899600000|2025-01-03 10:20:00|4029.8|4023.8|4030.8|4024.8|4031.7|4025.7|4028.8|4022.8|13
1735899900000|2025-01-03 10:25:00|4031.3|4025.3|4032.8|4026.8|4034.3|4028.3|4029.3|4023.3|19
1735900200000|2025-01-03 10:30:00|4032.3|4026.3|4034.7|4028.7|4034.7|4028.7|4031.3|4025.3|27
1735900500000|2025-01-03 10:35:00|4034.3|4028.3|4035.7|4029.7|4035.7|4029.7|4033.3|4027.3|17
1735900800000|2025-01-03 10:40:00|4034.7|4028.7|4030.3|4024.3|4034.7|4028.7|4030.3|4024.3|22
1735901100000|2025-01-03 10:45:00|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|8
1735901400000|2025-01-03 10:50:00|4029.8|4023.8|4029.7|4023.7|4031.3|4025.3|4029.2|4023.2|10
1735901700000|2025-01-03 10:55:00|4029.3|4023.3|4028.8|4022.8|4029.7|4023.7|4027.2|4021.2|23
1735902000000|2025-01-03 11:00:00|4028.3|4022.3|4029.2|4023.2|4030.3|4024.3|4025.7|4019.7|40
1735902300000|2025-01-03 11:05:00|4028.2|4022.2|4033.3|4027.3|4033.3|4027.3|4028.2|4022.2|14
1735902600000|2025-01-03 11:10:00|4034.3|4028.3|4033.8|4027.8|4035.3|4029.3|4030.3|4024.3|28
1735902900000|2025-01-03 11:15:00|4033.4|4027.4|4030.8|4024.8|4033.4|4027.4|4029.8|4023.8|15
1735903200000|2025-01-03 11:20:00|4031.3|4025.3|4033.8|4027.8|4033.8|4027.8|4030.8|4024.8|13
1735903500000|2025-01-03 11:25:00|4033.3|4027.3|4032.3|4026.3|4033.3|4027.3|4030.8|4024.8|12
1735903800000|2025-01-03 11:30:00|4031.8|4025.8|4032.8|4026.8|4033.7|4027.7|4031.7|4025.7|6
1735904100000|2025-01-03 11:35:00|4032.7|4026.7|4033.3|4027.3|4033.3|4027.3|4032.3|4026.3|8
1735904400000|2025-01-03 11:40:00|4034.9|4028.9|4035.3|4029.3|4037.4|4031.4|4034.3|4028.3|13
1735904700000|2025-01-03 11:45:00|4034.9|4028.9|4032.9|4026.9|4034.9|4028.9|4032.8|4026.8|3
1735905000000|2025-01-03 11:50:00|4033.4|4027.4|4034.7|4028.7|4034.9|4028.9|4033.3|4027.3|5
1735905300000|2025-01-03 11:55:00|4034.8|4028.8|4038.8|4032.8|4038.8|4032.8|4034.8|4028.8|42
1735905600000|2025-01-03 12:00:00|4038.9|4032.9|4036.4|4030.4|4038.9|4032.9|4035.9|4029.9|29
1735905900000|2025-01-03 12:05:00|4036.3|4030.3|4035.9|4029.9|4037.8|4031.8|4035.4|4029.4|14
1735906200000|2025-01-03 12:10:00|4036.3|4030.3|4032.9|4026.9|4036.3|4030.3|4032.9|4026.9|15
1735906500000|2025-01-03 12:15:00|4033.3|4027.3|4033.9|4027.9|4034.9|4028.9|4032.3|4026.3|34
1735906800000|2025-01-03 12:20:00|4033.4|4027.4|4029.3|4023.3|4033.4|4027.4|4026.3|4020.3|64
1735907100000|2025-01-03 12:25:00|4029.4|4023.4|4027.9|4021.9|4030.3|4024.3|4026.8|4020.8|28
1735907400000|2025-01-03 12:30:00|4028.3|4022.3|4027.9|4021.9|4029.3|4023.3|4027.3|4021.3|15
1735907700000|2025-01-03 12:35:00|4028.3|4022.3|4029.9|4023.9|4030.4|4024.4|4027.9|4021.9|17
1735908000000|2025-01-03 12:40:00|4030.3|4024.3|4028|4022|4030.3|4024.3|4027.9|4021.9|18
1735908300000|2025-01-03 12:45:00|4029.9|4023.9|4029|4023|4031|4025|4027.4|4021.4|132
1735908600000|2025-01-03 12:50:00|4028.9|4022.9|4031.4|4025.4|4034.4|4028.4|4027.9|4021.9|48
1735908900000|2025-01-03 12:55:00|4030.9|4024.9|4033|4027|4033.5|4027.5|4030.4|4024.4|23
1735909200000|2025-01-03 13:00:00|4034|4028|4028|4022|4034|4028|4027.6|4021.6|72
1735909500000|2025-01-03 13:05:00|4028.4|4022.4|4031.4|4025.4|4031.4|4025.4|4025.4|4019.4|91
1735909800000|2025-01-03 13:10:00|4030.9|4024.9|4031.9|4025.9|4032.4|4026.4|4029.4|4023.4|35
1735910100000|2025-01-03 13:15:00|4032|4026|4036.4|4030.4|4038.4|4032.4|4032|4026|77
1735910400000|2025-01-03 13:20:00|4035.9|4029.9|4038.4|4032.4|4038.5|4032.5|4035.3|4029.3|53
1735910700000|2025-01-03 13:25:00|4038.3|4032.3|4033.9|4027.9|4038.4|4032.4|4032.4|4026.4|70
1735911000000|2025-01-03 13:30:00|4034.9|4028.9|4032.9|4026.9|4034.9|4028.9|4029.5|4023.5|133
1735911300000|2025-01-03 13:35:00|4033|4027|4035.9|4029.9|4037.5|4031.5|4032.9|4026.9|86
1735911600000|2025-01-03 13:40:00|4036|4030|4048.9|4042.9|4049.9|4043.9|4035.4|4029.4|305
1735914600000|2025-01-03 14:30:00|4055.1|4049.1|4061|4055|4064.9|4058.9|4049.5|4043.5|1349
1735914900000|2025-01-03 14:35:00|4060.4|4054.4|4063.4|4057.4|4063.9|4057.9|4048.4|4042.4|825
1735915200000|2025-01-03 14:40:00|4063.9|4057.9|4064.6|4058.6|4075.5|4069.5|4061.5|4055.5|1487
1735915500000|2025-01-03 14:45:00|4065.1|4059.1|4063.7|4057.7|4075.6|4069.6|4062.7|4056.7|1149
1735915800000|2025-01-03 14:50:00|4063.3|4057.3|4038.8|4032.8|4064.2|4058.2|4038.8|4032.8|510
1735916100000|2025-01-03 14:55:00|4038.4|4032.4|4040.4|4034.4|4040.4|4034.4|4028.9|4022.9|947
1735916400000|2025-01-03 15:00:00|4039.9|4033.9|4031|4025|4039.9|4033.9|4024|4018|543
1735916700000|2025-01-03 15:05:00|4030.5|4024.5|4013.9|4007.9|4030.9|4024.9|4012.9|4006.9|512
1735917000000|2025-01-03 15:10:00|4014.4|4008.4|4019.4|4013.4|4021|4015|4008.6|4002.6|798
1735917300000|2025-01-03 15:15:00|4018.9|4012.9|4013.5|4007.5|4018.9|4012.9|4008.9|4002.9|376
1735917600000|2025-01-03 15:20:00|4013.9|4007.9|4001|3995|4014|4008|4000.5|3994.5|541
1735917900000|2025-01-03 15:25:00|4000|3994|3996|3990|4006|4000|3996|3990|678
1735918200000|2025-01-03 15:30:00|3997|3991|4002|3996|4002.4|3996.4|3993|3987|698
1735918500000|2025-01-03 15:35:00|4001.9|3995.9|3994|3988|4005.5|3999.5|3993|3987|538
1735918800000|2025-01-03 15:40:00|3994.4|3988.4|3994.5|3988.5|3995|3989|3988|3982|630
1735919100000|2025-01-03 15:45:00|3995|3989|3980|3974|3996.9|3990.9|3980|3974|790
1735919400000|2025-01-03 15:50:00|3980.5|3974.5|3977.1|3971.1|3987|3981|3975|3969|1645
1735919700000|2025-01-03 15:55:00|3976.6|3970.6|3978.1|3972.1|3981.1|3975.1|3975.1|3969.1|415
1735920000000|2025-01-03 16:00:00|3979|3973|3978.1|3972.1|3987.1|3981.1|3974.6|3968.6|467
1735920300000|2025-01-03 16:05:00|3977.6|3971.6|3978.1|3972.1|3978.6|3972.6|3969.1|3963.1|522
1735920600000|2025-01-03 16:10:00|3980|3974|3990.1|3984.1|3990.6|3984.6|3978.1|3972.1|681
1735920900000|2025-01-03 16:15:00|3991.1|3985.1|3989.1|3983.1|3991.6|3985.6|3986.1|3980.1|287
1735921200000|2025-01-03 16:20:00|3989.6|3983.6|3991.1|3985.1|3994|3988|3987.1|3981.1|327
1735921500000|2025-01-03 16:25:00|3991|3985|3989.6|3983.6|3994.5|3988.5|3987.2|3981.2|279
1735921800000|2025-01-03 16:30:00|3990.1|3984.1|3985.2|3979.2|3993.2|3987.2|3985.1|3979.1|242
1735922100000|2025-01-03 16:35:00|3985.6|3979.6|3982.1|3976.1|3988.6|3982.6|3980.1|3974.1|383
1735922400000|2025-01-03 16:40:00|3982.2|3976.2|3979.1|3973.1|3982.2|3976.2|3976.1|3970.1|386
1735922700000|2025-01-03 16:45:00|3978.2|3972.2|3976.3|3970.3|3978.2|3972.2|3974.7|3968.7|249
1735923000000|2025-01-03 16:50:00|3977.2|3971.2|3975.2|3969.2|3977.7|3971.7|3972.2|3966.2|333
1735923300000|2025-01-03 16:55:00|3974.2|3968.2|3975.2|3969.2|3976.2|3970.2|3971.2|3965.2|290
1735923600000|2025-01-03 17:00:00|3974.7|3968.7|3976.2|3970.2|3977.1|3971.1|3971.2|3965.2|382
1735923900000|2025-01-03 17:05:00|3975.3|3969.3|3974.3|3968.3|3977.3|3971.3|3973.2|3967.2|140
1735924200000|2025-01-03 17:10:00|3974.2|3968.2|3972.3|3966.3|3975.3|3969.3|3971.3|3965.3|219
1735924500000|2025-01-03 17:15:00|3973.3|3967.3|3970.3|3964.3|3975.2|3969.2|3970.2|3964.2|231
1735924800000|2025-01-03 17:20:00|3971.2|3965.2|3972.2|3966.2|3972.3|3966.3|3969.2|3963.2|385
1735925100000|2025-01-03 17:25:00|3972.3|3966.3|3972.2|3966.2|3973.3|3967.3|3969.3|3963.3|293
1735925400000|2025-01-03 17:30:00|3972.3|3966.3|3976.3|3970.3|3977.3|3971.3|3971.3|3965.3|255
1735925700000|2025-01-03 17:35:00|3975.2|3969.2|3969.3|3963.3|3977.2|3971.2|3969.2|3963.2|448
1735926000000|2025-01-03 17:40:00|3969.2|3963.2|3975.2|3969.2|3979.7|3973.7|3969.2|3963.2|298
1735926300000|2025-01-03 17:45:00|3974.3|3968.3|3966.9|3960.9|3975.2|3969.2|3966.8|3960.8|371
1735926600000|2025-01-03 17:50:00|3966.8|3960.8|3965.3|3959.3|3967.2|3961.2|3964.8|3958.8|438
1735926900000|2025-01-03 17:55:00|3965.8|3959.8|3965.3|3959.3|3967.3|3961.3|3964.3|3958.3|341
1735927200000|2025-01-03 18:00:00|3966.3|3960.3|3983.3|3977.3|3985.3|3979.3|3965.3|3959.3|600
1735927500000|2025-01-03 18:05:00|3982.3|3976.3|3983.3|3977.3|3985.3|3979.3|3977.3|3971.3|346
1735927800000|2025-01-03 18:10:00|3983.2|3977.2|3990.2|3984.2|3990.3|3984.3|3981.8|3975.8|413
1735928100000|2025-01-03 18:15:00|3990.3|3984.3|3990.2|3984.2|3994.3|3988.3|3989.4|3983.4|454
1735928400000|2025-01-03 18:20:00|3990.3|3984.3|3999.3|3993.3|4002.3|3996.3|3990.3|3984.3|486
1735928700000|2025-01-03 18:25:00|3999.2|3993.2|3999.3|3993.3|4006.2|4000.2|3998.3|3992.3|244
1735929000000|2025-01-03 18:30:00|3999.8|3993.8|3995.2|3989.2|3999.8|3993.8|3994.2|3988.2|276
1735929300000|2025-01-03 18:35:00|3996.2|3990.2|3996.2|3990.2|3997.2|3991.2|3995.2|3989.2|173
1735929600000|2025-01-03 18:40:00|3997.2|3991.2|3992.2|3986.2|3997.2|3991.2|3991.2|3985.2|236
1735929900000|2025-01-03 18:45:00|3991.2|3985.2|3995.7|3989.7|3997.2|3991.2|3991.2|3985.2|323
1735930200000|2025-01-03 18:50:00|3996.2|3990.2|3996.2|3990.2|3999.2|3993.2|3995.2|3989.2|251
1735930500000|2025-01-03 18:55:00|3996.6|3990.6|3996.7|3990.7|3999.2|3993.2|3993.2|3987.2|271
1735930800000|2025-01-03 19:00:00|3996.2|3990.2|3997.1|3991.1|3998.1|3992.1|3993.2|3987.2|437
1735931100000|2025-01-03 19:05:00|3996.6|3990.6|4001.6|3995.6|4002.6|3996.6|3996.1|3990.1|367
1735931400000|2025-01-03 19:10:00|4002.1|3996.1|4001.2|3995.2|4005.1|3999.1|3998.1|3992.1|1341
1735931700000|2025-01-03 19:15:00|4001.1|3995.1|3998.7|3992.7|4004.2|3998.2|3997.2|3991.2|606
1736125200000|2025-01-06 01:00:00|4005.8|3999.8|4021.3|4015.3|4028.7|4022.7|4001.9|3995.9|575
1736125500000|2025-01-06 01:05:00|4021.2|4015.2|4026.3|4020.3|4030.3|4024.3|4020.8|4014.8|242
1736125800000|2025-01-06 01:10:00|4026.1|4020.1|4032.3|4026.3|4032.7|4026.7|4023.7|4017.7|120
1736126100000|2025-01-06 01:15:00|4031.7|4025.7|4025.6|4019.6|4032.7|4026.7|4023.7|4017.7|102
1736126400000|2025-01-06 01:20:00|4025.7|4019.7|4026.1|4020.1|4029.6|4023.6|4024.6|4018.6|50
1736126700000|2025-01-06 01:25:00|4026.6|4020.6|4024.3|4018.3|4027.1|4021.1|4022.7|4016.7|29
1736127000000|2025-01-06 01:30:00|4024.2|4018.2|4020.2|4014.2|4025.7|4019.7|4019.6|4013.6|42
1736127300000|2025-01-06 01:35:00|4020.3|4014.3|4023.2|4017.2|4025.2|4019.2|4017.7|4011.7|20
1736127600000|2025-01-06 01:40:00|4022.3|4016.3|4023.2|4017.2|4025.7|4019.7|4021.2|4015.2|17
1736127900000|2025-01-06 01:45:00|4023.7|4017.7|4026.2|4020.2|4027.7|4021.7|4022.7|4016.7|33
1736128200000|2025-01-06 01:50:00|4025.7|4019.7|4022.7|4016.7|4026.2|4020.2|4022.2|4016.2|18
1736128500000|2025-01-06 01:55:00|4022.2|4016.2|4017.7|4011.7|4023.7|4017.7|4016.7|4010.7|39
1736128800000|2025-01-06 02:00:00|4017.2|4011.2|4019.7|4013.7|4019.7|4013.7|4014.7|4008.7|49
1736129100000|2025-01-06 02:05:00|4020.3|4014.3|4023.2|4017.2|4024.7|4018.7|4018.2|4012.2|13
1736129400000|2025-01-06 02:10:00|4022.7|4016.7|4020.7|4014.7|4022.7|4016.7|4017.2|4011.2|40
1736129700000|2025-01-06 02:15:00|4020.2|4014.2|4023.2|4017.2|4023.2|4017.2|4019.8|4013.8|6
1736130000000|2025-01-06 02:20:00|4022.7|4016.7|4022.2|4016.2|4023.2|4017.2|4021.2|4015.2|4
1736130300000|2025-01-06 02:25:00|4021.8|4015.8|4022.7|4016.7|4023.2|4017.2|4021.2|4015.2|5
1736130600000|2025-01-06 02:30:00|4022.8|4016.8|4026.8|4020.8|4027.8|4021.8|4018.2|4012.2|43
1736130900000|2025-01-06 02:35:00|4026.3|4020.3|4024.3|4018.3|4028.3|4022.3|4023.2|4017.2|84
1736131200000|2025-01-06 02:40:00|4024.2|4018.2|4019.7|4013.7|4025.2|4019.2|4019.7|4013.7|8
1736131500000|2025-01-06 02:45:00|4019.8|4013.8|4019.2|4013.2|4021.2|4015.2|4014.7|4008.7|30
1736131800000|2025-01-06 02:50:00|4018.8|4012.8|4020.3|4014.3|4020.3|4014.3|4016.2|4010.2|9
1736132100000|2025-01-06 02:55:00|4020.8|4014.8|4021.3|4015.3|4022.3|4016.3|4019.9|4013.9|6
1736132400000|2025-01-06 03:00:00|4021.8|4015.8|4020.3|4014.3|4025.8|4019.8|4018.3|4012.3|26
1736132700000|2025-01-06 03:05:00|4020.8|4014.8|4017.2|4011.2|4021.2|4015.2|4016.4|4010.4|13
1736133000000|2025-01-06 03:10:00|4017.3|4011.3|4015.2|4009.2|4018.2|4012.2|4013.8|4007.8|25
1736133300000|2025-01-06 03:15:00|4015.4|4009.4|4012.2|4006.2|4016.4|4010.4|4010.8|4004.8|23
1736133600000|2025-01-06 03:20:00|4012.3|4006.3|4009.8|4003.8|4012.4|4006.4|4007.3|4001.3|91
1736133900000|2025-01-06 03:25:00|4009.4|4003.4|4015.4|4009.4|4015.4|4009.4|4009.2|4003.2|18
1736134200000|2025-01-06 03:30:00|4015.3|4009.3|4016.4|4010.4|4017.4|4011.4|4013.8|4007.8|7
1736134500000|2025-01-06 03:35:00|4016.8|4010.8|4012.3|4006.3|4016.8|4010.8|4011.8|4005.8|11
1736134800000|2025-01-06 03:40:00|4012.4|4006.4|4015.4|4009.4|4015.4|4009.4|4011.4|4005.4|6
1736135100000|2025-01-06 03:45:00|4014.9|4008.9|4014.4|4008.4|4014.9|4008.9|4012.8|4006.8|9
1736135400000|2025-01-06 03:50:00|4013.8|4007.8|4015.8|4009.8|4015.8|4009.8|4013.8|4007.8|3
1736135700000|2025-01-06 03:55:00|4016.3|4010.3|4016.2|4010.2|4017.3|4011.3|4015.8|4009.8|3
1736136000000|2025-01-06 04:00:00|4015.8|4009.8|4015.4|4009.4|4015.9|4009.9|4014.2|4008.2|15
1736136300000|2025-01-06 04:05:00|4015.8|4009.8|4015.8|4009.8|4016.4|4010.4|4015.8|4009.8|2
1736136600000|2025-01-06 04:10:00|4016.2|4010.2|4014.8|4008.8|4016.8|4010.8|4014.8|4008.8|4
1736136900000|2025-01-06 04:15:00|4014.4|4008.4|4014.4|4008.4|4015.8|4009.8|4011.4|4005.4|7
1736137200000|2025-01-06 04:20:00|4015.3|4009.3|4015.4|4009.4|4017.4|4011.4|4014.4|4008.4|2
1736137500000|2025-01-06 04:25:00|4015.9|4009.9|4014.8|4008.8|4016.2|4010.2|4013.8|4007.8|7
1736137800000|2025-01-06 04:30:00|4015.2|4009.2|4017.8|4011.8|4017.9|4011.9|4015.2|4009.2|3
1736138100000|2025-01-06 04:35:00|4018.8|4012.8|4018.4|4012.4|4018.8|4012.8|4017.8|4011.8|6
1736138400000|2025-01-06 04:40:00|4018.8|4012.8|4017.4|4011.4|4018.8|4012.8|4017.4|4011.4|1
1736138700000|2025-01-06 04:45:00|4017.8|4011.8|4017.4|4011.4|4017.8|4011.8|4016.8|4010.8|2
1736139000000|2025-01-06 04:50:00|4016.8|4010.8|4016.9|4010.9|4016.9|4010.9|4016.8|4010.8|4
1736139300000|2025-01-06 04:55:00|4016.8|4010.8|4015.8|4009.8|4016.8|4010.8|4014.8|4008.8|10
1736139600000|2025-01-06 05:00:00|4016.4|4010.4|4017.3|4011.3|4018.4|4012.4|4015.8|4009.8|20
1736139900000|2025-01-06 05:05:00|4017.8|4011.8|4018.8|4012.8|4018.8|4012.8|4017.3|4011.3|7
1736140200000|2025-01-06 05:10:00|4018.9|4012.9|4013.8|4007.8|4018.9|4012.9|4012.3|4006.3|23
1736140500000|2025-01-06 05:15:00|4014.3|4008.3|4013.4|4007.4|4014.7|4008.7|4012.3|4006.3|7
1736140800000|2025-01-06 05:20:00|4013.3|4007.3|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|3
1736141100000|2025-01-06 05:25:00|4013.4|4007.4|4014.3|4008.3|4014.3|4008.3|4013.4|4007.4|1
1736141400000|2025-01-06 05:30:00|4014.4|4008.4|4013.3|4007.3|4014.8|4008.8|4012.3|4006.3|9
1736141700000|2025-01-06 05:35:00|4013.4|4007.4|4012.4|4006.4|4013.4|4007.4|4012.3|4006.3|3
1736142000000|2025-01-06 05:40:00|4012.8|4006.8|4012.3|4006.3|4013.8|4007.8|4012.3|4006.3|3
1736142300000|2025-01-06 05:45:00|4012.4|4006.4|4011.4|4005.4|4013.4|4007.4|4010.8|4004.8|7
1736142600000|2025-01-06 05:50:00|4011.3|4005.3|4013.4|4007.4|4014.4|4008.4|4011.3|4005.3|5
1736142900000|2025-01-06 05:55:00|4013.3|4007.3|4013.4|4007.4|4013.9|4007.9|4012.9|4006.9|4
1736143200000|2025-01-06 06:00:00|4013.9|4007.9|4012.3|4006.3|4013.9|4007.9|4012.3|4006.3|6
1736143500000|2025-01-06 06:05:00|4011.9|4005.9|4011.9|4005.9|4013.9|4007.9|4011.9|4005.9|12
1736143800000|2025-01-06 06:10:00|4011.3|4005.3|4009.9|4003.9|4011.4|4005.4|4009.9|4003.9|10
1736144100000|2025-01-06 06:15:00|4010.9|4004.9|4006.9|4000.9|4012.4|4006.4|4006.9|4000.9|32
1736144400000|2025-01-06 06:20:00|4006.8|4000.8|4008.3|4002.3|4009.9|4003.9|4006.8|4000.8|15
1736144700000|2025-01-06 06:25:00|4008.9|4002.9|4008.9|4002.9|4011.4|4005.4|4008.8|4002.8|9
1736145000000|2025-01-06 06:30:00|4009.4|4003.4|4000.9|3994.9|4011.4|4005.4|4000.9|3994.9|33
1736145300000|2025-01-06 06:35:00|4000.8|3994.8|4002.5|3996.5|4003.3|3997.3|3999.8|3993.8|101
1736145600000|2025-01-06 06:40:00|4003|3997|4005.9|3999.9|4006.3|4000.3|4002.5|3996.5|21
1736145900000|2025-01-06 06:45:00|4006.4|4000.4|4003.5|3997.5|4007.5|4001.5|4002.9|3996.9|18
1736146200000|2025-01-06 06:50:00|4003.9|3997.9|3999|3993|4004.9|3998.9|3997.3|3991.3|95
1736146500000|2025-01-06 06:55:00|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3997.3|3991.3|21
1736146800000|2025-01-06 07:00:00|3998.5|3992.5|4001.9|3995.9|4004|3998|3998.3|3992.3|20
1736147100000|2025-01-06 07:05:00|4002.9|3996.9|3998.9|3992.9|4002.9|3996.9|3998.8|3992.8|48
1736147400000|2025-01-06 07:10:00|3998.8|3992.8|4002.3|3996.3|4004.3|3998.3|3998.8|3992.8|18
1736147700000|2025-01-06 07:15:00|4001.9|3995.9|4002.3|3996.3|4003.4|3997.4|3999.3|3993.3|10
1736148000000|2025-01-06 07:20:00|4001.9|3995.9|4003.5|3997.5|4003.9|3997.9|4001.3|3995.3|11
1736148300000|2025-01-06 07:25:00|4003.4|3997.4|4002.9|3996.9|4004|3998|4001.3|3995.3|50
1736148600000|2025-01-06 07:30:00|4003.3|3997.3|4006.9|4000.9|4008.9|4002.9|4002.9|3996.9|17
1736148900000|2025-01-06 07:35:00|4006.5|4000.5|4010.5|4004.5|4012.9|4006.9|4006.5|4000.5|18
1736149200000|2025-01-06 07:40:00|4010.9|4004.9|4012.5|4006.5|4012.5|4006.5|4010.3|4004.3|3
1736149500000|2025-01-06 07:45:00|4012.9|4006.9|4016.8|4010.8|4020.3|4014.3|4012.5|4006.5|103
1736149800000|2025-01-06 07:50:00|4016.9|4010.9|4023.5|4017.5|4024.3|4018.3|4016.3|4010.3|53
1736150100000|2025-01-06 07:55:00|4023.1|4017.1|4023.5|4017.5|4026.5|4020.5|4023.1|4017.1|42
1736150400000|2025-01-06 08:00:00|4023|4017|4025.4|4019.4|4027.5|4021.5|4022.8|4016.8|71
1736150700000|2025-01-06 08:05:00|4025.5|4019.5|4030.4|4024.4|4030.9|4024.9|4025.5|4019.5|84
1736151000000|2025-01-06 08:10:00|4030.5|4024.5|4035.5|4029.5|4036.9|4030.9|4030|4024|149
1736151300000|2025-01-06 08:15:00|4035.4|4029.4|4036.5|4030.5|4036.5|4030.5|4033.9|4027.9|60
1736151600000|2025-01-06 08:20:00|4036.4|4030.4|4033.9|4027.9|4038.5|4032.5|4033.9|4027.9|97
1736151900000|2025-01-06 08:25:00|4034.1|4028.1|4032.4|4026.4|4034.5|4028.5|4030.3|4024.3|30
1736152200000|2025-01-06 08:30:00|4032.3|4026.3|4031.3|4025.3|4032.5|4026.5|4029.8|4023.8|26
1736152500000|2025-01-06 08:35:00|4030.9|4024.9|4022.9|4016.9|4031.3|4025.3|4022.9|4016.9|86
1736152800000|2025-01-06 08:40:00|4023.4|4017.4|4023.4|4017.4|4024.4|4018.4|4020.4|4014.4|30
1736153100000|2025-01-06 08:45:00|4023.9|4017.9|4031.8|4025.8|4031.8|4025.8|4022.4|4016.4|280
1736153400000|2025-01-06 08:50:00|4032.4|4026.4|4036.4|4030.4|4037.4|4031.4|4032.3|4026.3|153
1736153700000|2025-01-06 08:55:00|4036.8|4030.8|4036.4|4030.4|4037.4|4031.4|4035.4|4029.4|10
1736154000000|2025-01-06 09:00:00|4036.2|4030.2|4040.4|4034.4|4040.9|4034.9|4032.8|4026.8|143
1736154300000|2025-01-06 09:05:00|4040.8|4034.8|4043.4|4037.4|4043.4|4037.4|4037.4|4031.4|70
1736154600000|2025-01-06 09:10:00|4043.9|4037.9|4047.4|4041.4|4047.4|4041.4|4042.4|4036.4|159
1736154900000|2025-01-06 09:15:00|4047.8|4041.8|4047.8|4041.8|4049.9|4043.9|4045.8|4039.8|104
1736155200000|2025-01-06 09:20:00|4046.4|4040.4|4048.3|4042.3|4048.8|4042.8|4044.7|4038.7|43
1736155500000|2025-01-06 09:25:00|4048.4|4042.4|4050.4|4044.4|4050.9|4044.9|4048.2|4042.2|116
1736155800000|2025-01-06 09:30:00|4050.8|4044.8|4050.3|4044.3|4050.9|4044.9|4048.7|4042.7|90
1736156100000|2025-01-06 09:35:00|4050.4|4044.4|4051.8|4045.8|4051.8|4045.8|4049.8|4043.8|50
1736156400000|2025-01-06 09:40:00|4052.3|4046.3|4052.1|4046.1|4052.6|4046.6|4049.6|4043.6|194
1736156700000|2025-01-06 09:45:00|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4049.6|4043.6|81
1736157000000|2025-01-06 09:50:00|4051.6|4045.6|4055.6|4049.6|4058.6|4052.6|4049.2|4043.2|377
1736157300000|2025-01-06 09:55:00|4056.1|4050.1|4058.6|4052.6|4059.6|4053.6|4055.6|4049.6|247
1736157600000|2025-01-06 10:00:00|4058.2|4052.2|4054.2|4048.2|4058.7|4052.7|4053.1|4047.1|63
1736157900000|2025-01-06 10:05:00|4055.1|4049.1|4055.2|4049.2|4055.7|4049.7|4054.1|4048.1|21
1736158200000|2025-01-06 10:10:00|4055.1|4049.1|4053.7|4047.7|4055.2|4049.2|4053.6|4047.6|13
1736158500000|2025-01-06 10:15:00|4053.6|4047.6|4052.1|4046.1|4053.7|4047.7|4051.6|4045.6|21
1736158800000|2025-01-06 10:20:00|4051.7|4045.7|4050.7|4044.7|4052.1|4046.1|4049.7|4043.7|14
1736159100000|2025-01-06 10:25:00|4050.6|4044.6|4055.1|4049.1|4056.2|4050.2|4050.6|4044.6|47
1736159400000|2025-01-06 10:30:00|4055.2|4049.2|4060.7|4054.7|4063.7|4057.7|4055.1|4049.1|83
1736159700000|2025-01-06 10:35:00|4059.7|4053.7|4059.7|4053.7|4060.7|4054.7|4057.7|4051.7|65
1736160000000|2025-01-06 10:40:00|4059.6|4053.6|4059.7|4053.7|4060.2|4054.2|4057.6|4051.6|60
1736160300000|2025-01-06 10:45:00|4060.7|4054.7|4058.1|4052.1|4061.7|4055.7|4057.8|4051.8|68
1736160600000|2025-01-06 10:50:00|4057.1|4051.1|4049.7|4043.7|4057.1|4051.1|4049.7|4043.7|72
1736160900000|2025-01-06 10:55:00|4049.6|4043.6|4051.3|4045.3|4052.7|4046.7|4048.7|4042.7|27
1736161200000|2025-01-06 11:00:00|4051.1|4045.1|4049.1|4043.1|4052.7|4046.7|4047.7|4041.7|33
1736161500000|2025-01-06 11:05:00|4048.7|4042.7|4052.1|4046.1|4054.1|4048.1|4048.7|4042.7|37
1736161800000|2025-01-06 11:10:00|4052.2|4046.2|4055.1|4049.1|4055.1|4049.1|4047.6|4041.6|52
1736162100000|2025-01-06 11:15:00|4055.5|4049.5|4056.7|4050.7|4060.1|4054.1|4054.1|4048.1|75
1736162400000|2025-01-06 11:20:00|4056.6|4050.6|4059.1|4053.1|4060.1|4054.1|4056.6|4050.6|23
1736162700000|2025-01-06 11:25:00|4058.7|4052.7|4061.1|4055.1|4061.7|4055.7|4058.1|4052.1|27
1736163000000|2025-01-06 11:30:00|4060.7|4054.7|4063.7|4057.7|4063.7|4057.7|4060.2|4054.2|54
1736163300000|2025-01-06 11:35:00|4063.3|4057.3|4063.1|4057.1|4065.2|4059.2|4061.1|4055.1|105
1736163600000|2025-01-06 11:40:00|4062.7|4056.7|4061.6|4055.6|4062.7|4056.7|4059.1|4053.1|42
1736163900000|2025-01-06 11:45:00|4061.7|4055.7|4062.2|4056.2|4063.1|4057.1|4061.6|4055.6|38
1736164200000|2025-01-06 11:50:00|4062.1|4056.1|4066.7|4060.7|4066.7|4060.7|4061.7|4055.7|124
1736164500000|2025-01-06 11:55:00|4066.6|4060.6|4061.7|4055.7|4066.6|4060.6|4058.3|4052.3|107
1736164800000|2025-01-06 12:00:00|4061.5|4055.5|4055.1|4049.1|4061.5|4055.5|4054.7|4048.7|53
1736165100000|2025-01-06 12:05:00|4055.2|4049.2|4059.7|4053.7|4059.7|4053.7|4053.8|4047.8|93
1736165400000|2025-01-06 12:10:00|4059.3|4053.3|4057.2|4051.2|4061.1|4055.1|4056.7|4050.7|68
1736165700000|2025-01-06 12:15:00|4056.7|4050.7|4060.1|4054.1|4061.3|4055.3|4056.7|4050.7|190
1736166000000|2025-01-06 12:20:00|4060.8|4054.8|4058.2|4052.2|4061.6|4055.6|4056.2|4050.2|45
1736166300000|2025-01-06 12:25:00|4059.1|4053.1|4059.8|4053.8|4061.1|4055.1|4057.3|4051.3|93
1736166600000|2025-01-06 12:30:00|4059.7|4053.7|4049.7|4043.7|4060.7|4054.7|4049.7|4043.7|304
1736166900000|2025-01-06 12:35:00|4049.6|4043.6|4056.3|4050.3|4056.3|4050.3|4049.6|4043.6|52
1736167200000|2025-01-06 12:40:00|4057.1|4051.1|4058.3|4052.3|4058.7|4052.7|4056.6|4050.6|33
1736167500000|2025-01-06 12:45:00|4058.8|4052.8|4064.7|4058.7|4066.8|4060.8|4058.8|4052.8|251
1736167800000|2025-01-06 12:50:00|4063.8|4057.8|4068.7|4062.7|4068.7|4062.7|4059.9|4053.9|391
1736168100000|2025-01-06 12:55:00|4068.8|4062.8|4068.3|4062.3|4069.8|4063.8|4067.7|4061.7|138
1736168400000|2025-01-06 13:00:00|4068.7|4062.7|4075.7|4069.7|4079.7|4073.7|4067.7|4061.7|388
1736168700000|2025-01-06 13:05:00|4076.6|4070.6|4076.2|4070.2|4079.6|4073.6|4068.2|4062.2|620
1736169000000|2025-01-06 13:10:00|4076.7|4070.7|4072.2|4066.2|4078.7|4072.7|4069.7|4063.7|200
1736169300000|2025-01-06 13:15:00|4072.7|4066.7|4076.2|4070.2|4078.2|4072.2|4072.2|4066.2|238
1736169600000|2025-01-06 13:20:00|4075.7|4069.7|4073.7|4067.7|4076.7|4070.7|4072.2|4066.2|52
1736169900000|2025-01-06 13:25:00|4073.8|4067.8|4069.3|4063.3|4074.2|4068.2|4068.7|4062.7|188
1736170200000|2025-01-06 13:30:00|4069.2|4063.2|4075.8|4069.8|4076.3|4070.3|4069.2|4063.2|135
1736170500000|2025-01-06 13:35:00|4076.2|4070.2|4074.3|4068.3|4076.8|4070.8|4071.3|4065.3|45
1736170800000|2025-01-06 13:40:00|4073.9|4067.9|4070.3|4064.3|4073.9|4067.9|4067.8|4061.8|89
1736173800000|2025-01-06 14:30:00|4061.8|4055.8|4064.8|4058.8|4080.6|4074.6|4046.8|4040.8|2088
1736174100000|2025-01-06 14:35:00|4063.8|4057.8|4059.4|4053.4|4064.9|4058.9|4056.3|4050.3|663
1736174400000|2025-01-06 14:40:00|4058.9|4052.9|4064.7|4058.7|4071.6|4065.6|4056.8|4050.8|753
1736174700000|2025-01-06 14:45:00|4064.2|4058.2|4079.6|4073.6|4079.6|4073.6|4061.6|4055.6|749
1736175000000|2025-01-06 14:50:00|4079|4073|4090.6|4084.6|4093|4087|4078.7|4072.7|742
1736175300000|2025-01-06 14:55:00|4091.9|4085.9|4092.6|4086.6|4101.4|4095.4|4090.4|4084.4|1578
1736175600000|2025-01-06 15:00:00|4093|4087|4102.9|4096.9|4103.3|4097.3|4090.6|4084.6|756
1736175900000|2025-01-06 15:05:00|4103.3|4097.3|4090.4|4084.4|4105.9|4099.9|4086.9|4080.9|1450
1736176200000|2025-01-06 15:10:00|4091.4|4085.4|4089.9|4083.9|4095.4|4089.4|4087.9|4081.9|490
1736176500000|2025-01-06 15:15:00|4089.5|4083.5|4090.9|4084.9|4092.4|4086.4|4081.4|4075.4|580
1736176800000|2025-01-06 15:20:00|4091|4085|4069.5|4063.5|4091|4085|4069.5|4063.5|859
1736177100000|2025-01-06 15:25:00|4069.9|4063.9|4079.5|4073.5|4081.1|4075.1|4064.5|4058.5|574
1736177400000|2025-01-06 15:30:00|4080.4|4074.4|4067.9|4061.9|4080.9|4074.9|4067.4|4061.4|423
1736177700000|2025-01-06 15:35:00|4068.5|4062.5|4067.4|4061.4|4071.4|4065.4|4065.4|4059.4|275
1736178000000|2025-01-06 15:40:00|4067.9|4061.9|4064.5|4058.5|4075.5|4069.5|4063.4|4057.4|557
1736178300000|2025-01-06 15:45:00|4065.3|4059.3|4054.5|4048.5|4066.5|4060.5|4051.5|4045.5|466
1736178600000|2025-01-06 15:50:00|4055.3|4049.3|4057.5|4051.5|4061.4|4055.4|4054.7|4048.7|400
1736178900000|2025-01-06 15:55:00|4057.6|4051.6|4049.1|4043.1|4058.9|4052.9|4048.6|4042.6|477
1736179200000|2025-01-06 16:00:00|4048.6|4042.6|4052.1|4046.1|4053.7|4047.7|4045.1|4039.1|324
1736179500000|2025-01-06 16:05:00|4052.5|4046.5|4058.1|4052.1|4063.2|4057.2|4051.2|4045.2|292
1736179800000|2025-01-06 16:10:00|4058.2|4052.2|4070.5|4064.5|4073.1|4067.1|4057.7|4051.7|565
1736180100000|2025-01-06 16:15:00|4069.5|4063.5|4067.1|4061.1|4069.9|4063.9|4061.6|4055.6|137
1736180400000|2025-01-06 16:20:00|4067|4061|4065.5|4059.5|4067.5|4061.5|4061.6|4055.6|249
1736180700000|2025-01-06 16:25:00|4064.5|4058.5|4059.5|4053.5|4068.5|4062.5|4059.5|4053.5|263
1736181000000|2025-01-06 16:30:00|4059.6|4053.6|4067.5|4061.5|4070.5|4064.5|4058.5|4052.5|314
1736181300000|2025-01-06 16:35:00|4067.4|4061.4|4064.7|4058.7|4067.5|4061.5|4060.1|4054.1|317
1736181600000|2025-01-06 16:40:00|4064.2|4058.2|4070.6|4064.6|4072.7|4066.7|4063.7|4057.7|328
1736181900000|2025-01-06 16:45:00|4070.2|4064.2|4070.1|4064.1|4070.6|4064.6|4068.6|4062.6|101
1736182200000|2025-01-06 16:50:00|4070.2|4064.2|4061.2|4055.2|4070.2|4064.2|4059.2|4053.2|147
1736182500000|2025-01-06 16:55:00|4060.8|4054.8|4068.7|4062.7|4068.7|4062.7|4060.8|4054.8|194
1736182800000|2025-01-06 17:00:00|4069.1|4063.1|4064.6|4058.6|4070.6|4064.6|4063.6|4057.6|211
1736183100000|2025-01-06 17:05:00|4065.6|4059.6|4063.6|4057.6|4066.7|4060.7|4061.7|4055.7|323
1736183400000|2025-01-06 17:10:00|4063.1|4057.1|4062.6|4056.6|4065.6|4059.6|4060.7|4054.7|151
1736183700000|2025-01-06 17:15:00|4062.2|4056.2|4060.7|4054.7|4066.6|4060.6|4060.7|4054.7|132
1736184000000|2025-01-06 17:20:00|4061.6|4055.6|4056.6|4050.6|4061.6|4055.6|4054.6|4048.6|254
1736184300000|2025-01-06 17:25:00|4056.2|4050.2|4051.8|4045.8|4056.6|4050.6|4051.6|4045.6|194
1736184600000|2025-01-06 17:30:00|4051.7|4045.7|4042.7|4036.7|4054.6|4048.6|4042.6|4036.6|353
1736184900000|2025-01-06 17:35:00|4042.2|4036.2|4045.7|4039.7|4045.7|4039.7|4040.7|4034.7|374
1736185200000|2025-01-06 17:40:00|4045.3|4039.3|4041.7|4035.7|4045.7|4039.7|4037.7|4031.7|327
1736185500000|2025-01-06 17:45:00|4041.6|4035.6|4044.8|4038.8|4044.8|4038.8|4040.7|4034.7|196
1736185800000|2025-01-06 17:50:00|4044.7|4038.7|4053.7|4047.7|4054.8|4048.8|4044.7|4038.7|522
1736186100000|2025-01-06 17:55:00|4053.6|4047.6|4053.8|4047.8|4053.8|4047.8|4050.6|4044.6|299
1736186400000|2025-01-06 18:00:00|4054.8|4048.8|4044.3|4038.3|4054.8|4048.8|4042.8|4036.8|228
1736186700000|2025-01-06 18:05:00|4044.8|4038.8|4047.8|4041.8|4051.9|4045.9|4044.8|4038.8|172
1736187000000|2025-01-06 18:10:00|4046.9|4040.9|4051.4|4045.4|4051.8|4045.8|4046.8|4040.8|223
1736187300000|2025-01-06 18:15:00|4051.3|4045.3|4050.3|4044.3|4052.9|4046.9|4048.9|4042.9|158
1736187600000|2025-01-06 18:20:00|4050.4|4044.4|4047.9|4041.9|4050.4|4044.4|4044.9|4038.9|274
1736187900000|2025-01-06 18:25:00|4048|4042|4046.5|4040.5|4048.5|4042.5|4044.9|4038.9|162
1736188200000|2025-01-06 18:30:00|4046.3|4040.3|4045|4039|4049.9|4043.9|4044.9|4038.9|231
1736188500000|2025-01-06 18:35:00|4045.9|4039.9|4040.5|4034.5|4046|4040|4039.8|4033.8|199
1736188800000|2025-01-06 18:40:00|4040.9|4034.9|4044.9|4038.9|4047.9|4041.9|4039.9|4033.9|353
1736189100000|2025-01-06 18:45:00|4045.3|4039.3|4045.9|4039.9|4047.9|4041.9|4041.3|4035.3|516
1736189400000|2025-01-06 18:50:00|4046|4040|4045|4039|4046|4040|4038.5|4032.5|359
1736189700000|2025-01-06 18:55:00|4044.6|4038.6|4051.5|4045.5|4052|4046|4042|4036|553
1736190000000|2025-01-06 19:00:00|4051.9|4045.9|4049|4043|4052.1|4046.1|4042.1|4036.1|475
1736190300000|2025-01-06 19:05:00|4049.1|4043.1|4044.1|4038.1|4051|4045|4039.1|4033.1|1130
1736190600000|2025-01-06 19:10:00|4044|4038|4040.6|4034.6|4045.2|4039.2|4037.1|4031.1|3087
1736190900000|2025-01-06 19:15:00|4041|4035|4036|4030|4041|4035|4033.6|4027.6|1141
1736211600000|2025-01-07 01:00:00|4040.4|4034.4|4019.3|4013.3|4040.4|4034.4|4017.8|4011.8|915
1736211900000|2025-01-07 01:05:00|4018.3|4012.3|4019.3|4013.3|4023.2|4017.2|4016.2|4010.2|224
1736212200000|2025-01-07 01:10:00|4018.8|4012.8|4019.8|4013.8|4023.8|4017.8|4017.3|4011.3|76
1736212500000|2025-01-07 01:15:00|4019.7|4013.7|4021.3|4015.3|4024.1|4018.1|4018.8|4012.8|166
1736212800000|2025-01-07 01:20:00|4021.8|4015.8|4020.5|4014.5|4024.3|4018.3|4019.8|4013.8|92
1736213100000|2025-01-07 01:25:00|4020.4|4014.4|4017.3|4011.3|4020.4|4014.4|4017.3|4011.3|295
1736213400000|2025-01-07 01:30:00|4016.7|4010.7|4018.9|4012.9|4019.9|4013.9|4016.7|4010.7|31
1736213700000|2025-01-07 01:35:00|4019.3|4013.3|4018.9|4012.9|4020.4|4014.4|4016.9|4010.9|48
1736214000000|2025-01-07 01:40:00|4018.8|4012.8|4021.9|4015.9|4024.9|4018.9|4018.4|4012.4|306
1736214300000|2025-01-07 01:45:00|4022.3|4016.3|4026.9|4020.9|4028.3|4022.3|4021.9|4015.9|47
1736214600000|2025-01-07 01:50:00|4026.3|4020.3|4026.9|4020.9|4028.3|4022.3|4024.9|4018.9|36
1736214900000|2025-01-07 01:55:00|4027.3|4021.3|4024.3|4018.3|4027.7|4021.7|4024.3|4018.3|16
1736215200000|2025-01-07 02:00:00|4023.9|4017.9|4026.7|4020.7|4029.3|4023.3|4023.9|4017.9|84
1736215500000|2025-01-07 02:05:00|4025.9|4019.9|4024.9|4018.9|4027.9|4021.9|4024.7|4018.7|27
1736215800000|2025-01-07 02:10:00|4024.8|4018.8|4025.4|4019.4|4025.4|4019.4|4022.3|4016.3|10
1736216100000|2025-01-07 02:15:00|4025.3|4019.3|4024.9|4018.9|4025.3|4019.3|4023.9|4017.9|6
1736216400000|2025-01-07 02:20:00|4024.3|4018.3|4020.9|4014.9|4024.9|4018.9|4020.9|4014.9|6
1736216700000|2025-01-07 02:25:00|4020.8|4014.8|4021.3|4015.3|4022.9|4016.9|4020.8|4014.8|8
1736217000000|2025-01-07 02:30:00|4020.7|4014.7|4018.9|4012.9|4021.4|4015.4|4016.3|4010.3|40
1736217300000|2025-01-07 02:35:00|4018.4|4012.4|4021.4|4015.4|4021.4|4015.4|4016.8|4010.8|30
1736217600000|2025-01-07 02:40:00|4020.9|4014.9|4027.9|4021.9|4028.3|4022.3|4018.4|4012.4|49
1736217900000|2025-01-07 02:45:00|4028.3|4022.3|4026.9|4020.9|4034.9|4028.9|4026.3|4020.3|107
1736218200000|2025-01-07 02:50:00|4026.8|4020.8|4024.7|4018.7|4028.3|4022.3|4021.9|4015.9|41
1736218500000|2025-01-07 02:55:00|4024.9|4018.9|4024.9|4018.9|4026.3|4020.3|4022.8|4016.8|12
1736218800000|2025-01-07 03:00:00|4024.7|4018.7|4020.3|4014.3|4024.7|4018.7|4019.4|4013.4|20
1736219100000|2025-01-07 03:05:00|4020.7|4014.7|4022.9|4016.9|4023.4|4017.4|4020.3|4014.3|10
1736219400000|2025-01-07 03:10:00|4021.9|4015.9|4020.3|4014.3|4022.9|4016.9|4019.5|4013.5|11
1736219700000|2025-01-07 03:15:00|4020.9|4014.9|4018.3|4012.3|4020.9|4014.9|4017.3|4011.3|30
1736220000000|2025-01-07 03:20:00|4018.7|4012.7|4016.3|4010.3|4019.9|4013.9|4016.3|4010.3|20
1736220300000|2025-01-07 03:25:00|4016.2|4010.2|4018.9|4012.9|4022.4|4016.4|4016.2|4010.2|26
1736220600000|2025-01-07 03:30:00|4019.7|4013.7|4021.3|4015.3|4022.7|4016.7|4018.9|4012.9|19
1736220900000|2025-01-07 03:35:00|4020.4|4014.4|4021.9|4015.9|4023.9|4017.9|4019.9|4013.9|53
1736221200000|2025-01-07 03:40:00|4022.7|4016.7|4020.9|4014.9|4023.3|4017.3|4020.7|4014.7|12
1736221500000|2025-01-07 03:45:00|4020.5|4014.5|4021.3|4015.3|4021.9|4015.9|4019.9|4013.9|18
1736221800000|2025-01-07 03:50:00|4020.9|4014.9|4020.3|4014.3|4021.9|4015.9|4020.3|4014.3|12
1736222100000|2025-01-07 03:55:00|4019.9|4013.9|4019.9|4013.9|4020.3|4014.3|4018.4|4012.4|3
1736222400000|2025-01-07 04:00:00|4020.8|4014.8|4019.9|4013.9|4020.9|4014.9|4018.9|4012.9|12
1736222700000|2025-01-07 04:05:00|4022.8|4016.8|4023.4|4017.4|4025.4|4019.4|4021.3|4015.3|39
1736223000000|2025-01-07 04:10:00|4023.3|4017.3|4022.9|4016.9|4023.4|4017.4|4022.4|4016.4|5
1736223300000|2025-01-07 04:15:00|4022.4|4016.4|4024.4|4018.4|4024.4|4018.4|4022.4|4016.4|7
1736223600000|2025-01-07 04:20:00|4024.9|4018.9|4021.4|4015.4|4024.9|4018.9|4020.4|4014.4|7
1736223900000|2025-01-07 04:25:00|4020.9|4014.9|4022.4|4016.4|4022.4|4016.4|4020.9|4014.9|1
1736224500000|2025-01-07 04:35:00|4021|4015|4020.9|4014.9|4021|4015|4020.4|4014.4|4
1736224800000|2025-01-07 04:40:00|4020.4|4014.4|4021|4015|4021|4015|4020.4|4014.4|1
1736225100000|2025-01-07 04:45:00|4021.4|4015.4|4020.8|4014.8|4022|4016|4020.8|4014.8|1
1736225400000|2025-01-07 04:50:00|4020.4|4014.4|4021|4015|4021|4015|4020|4014|6
1736225700000|2025-01-07 04:55:00|4020|4014|4019.4|4013.4|4020.4|4014.4|4018.5|4012.5|4
1736226000000|2025-01-07 05:00:00|4019|4013|4019.4|4013.4|4020|4014|4018.9|4012.9|28
1736226300000|2025-01-07 05:05:00|4019.5|4013.5|4019.4|4013.4|4020|4014|4019|4013|10
1736226600000|2025-01-07 05:10:00|4019.5|4013.5|4019.4|4013.4|4019.5|4013.5|4019.4|4013.4|1
1736226900000|2025-01-07 05:15:00|4019.5|4013.5|4020.4|4014.4|4020.9|4014.9|4019.5|4013.5|3
1736227200000|2025-01-07 05:20:00|4020|4014|4018.9|4012.9|4020|4014|4018.5|4012.5|11
1736227500000|2025-01-07 05:25:00|4019.4|4013.4|4020|4014|4020.4|4014.4|4019|4013|6
1736227800000|2025-01-07 05:30:00|4019.9|4013.9|4020.9|4014.9|4022|4016|4019|4013|16
1736228100000|2025-01-07 05:35:00|4021.8|4015.8|4022|4016|4022.3|4016.3|4020.8|4014.8|15
1736228400000|2025-01-07 05:40:00|4022.4|4016.4|4024|4018|4026|4020|4022|4016|30
1736228700000|2025-01-07 05:45:00|4023.9|4017.9|4025.4|4019.4|4026.4|4020.4|4023.4|4017.4|15
1736229000000|2025-01-07 05:50:00|4024.8|4018.8|4025|4019|4025.9|4019.9|4023.8|4017.8|25
1736229300000|2025-01-07 05:55:00|4024.9|4018.9|4024.9|4018.9|4025|4019|4023|4017|19
1736229600000|2025-01-07 06:00:00|4025|4019|4023.4|4017.4|4025.3|4019.3|4023.4|4017.4|28
1736229900000|2025-01-07 06:05:00|4024.2|4018.2|4026.4|4020.4|4026.4|4020.4|4023.4|4017.4|29
1736230200000|2025-01-07 06:10:00|4026.5|4020.5|4029.3|4023.3|4029.3|4023.3|4026.5|4020.5|76
1736230500000|2025-01-07 06:15:00|4028.9|4022.9|4025.9|4019.9|4029.3|4023.3|4024.4|4018.4|16
1736230800000|2025-01-07 06:20:00|4026|4020|4023.8|4017.8|4026.4|4020.4|4023.3|4017.3|7
1736231100000|2025-01-07 06:25:00|4023.9|4017.9|4028.4|4022.4|4029.3|4023.3|4023.4|4017.4|110
1736231400000|2025-01-07 06:30:00|4028.5|4022.5|4036.4|4030.4|4040.4|4034.4|4028.4|4022.4|83
1736231700000|2025-01-07 06:35:00|4035.8|4029.8|4041|4035|4042.5|4036.5|4035.4|4029.4|72
1736232000000|2025-01-07 06:40:00|4042|4036|4041.8|4035.8|4044.5|4038.5|4039.4|4033.4|59
1736232300000|2025-01-07 06:45:00|4041.9|4035.9|4042|4036|4044.5|4038.5|4041.8|4035.8|38
1736232600000|2025-01-07 06:50:00|4042.4|4036.4|4043|4037|4044.4|4038.4|4041.4|4035.4|34
1736232900000|2025-01-07 06:55:00|4042.4|4036.4|4038.9|4032.9|4043|4037|4036.4|4030.4|184
1736233200000|2025-01-07 07:00:00|4038.4|4032.4|4044|4038|4044.5|4038.5|4038.4|4032.4|31
1736233500000|2025-01-07 07:05:00|4043.4|4037.4|4045.9|4039.9|4046.4|4040.4|4043|4037|24
1736233800000|2025-01-07 07:10:00|4045.4|4039.4|4052|4046|4052.4|4046.4|4040.5|4034.5|141
1736234100000|2025-01-07 07:15:00|4051.9|4045.9|4052.5|4046.5|4053.5|4047.5|4051.4|4045.4|15
1736234400000|2025-01-07 07:20:00|4052.6|4046.6|4051.5|4045.5|4054.5|4048.5|4049.5|4043.5|22
1736234700000|2025-01-07 07:25:00|4051.9|4045.9|4046.5|4040.5|4052|4046|4046.4|4040.4|26
1736235000000|2025-01-07 07:30:00|4045.5|4039.5|4043.5|4037.5|4045.5|4039.5|4040.5|4034.5|63
1736235300000|2025-01-07 07:35:00|4043|4037|4044.1|4038.1|4044.5|4038.5|4043|4037|9
1736235600000|2025-01-07 07:40:00|4044|4038|4038.1|4032.1|4044|4038|4036.5|4030.5|91
1736235900000|2025-01-07 07:45:00|4038.5|4032.5|4037.1|4031.1|4040|4034|4036.5|4030.5|8
1736236200000|2025-01-07 07:50:00|4037.5|4031.5|4034.5|4028.5|4038.1|4032.1|4028.1|4022.1|49
1736236500000|2025-01-07 07:55:00|4034|4028|4027.5|4021.5|4034.3|4028.3|4026.5|4020.5|16
1736236800000|2025-01-07 08:00:00|4027.1|4021.1|4035.1|4029.1|4035.1|4029.1|4027|4021|22
1736237100000|2025-01-07 08:05:00|4035|4029|4027.5|4021.5|4036.1|4030.1|4026.9|4020.9|23
1736237400000|2025-01-07 08:10:00|4028.9|4022.9|4030.1|4024.1|4031.5|4025.5|4027.1|4021.1|25
1736237700000|2025-01-07 08:15:00|4030.5|4024.5|4031.5|4025.5|4033.6|4027.6|4030.5|4024.5|6
1736238000000|2025-01-07 08:20:00|4031.1|4025.1|4032.9|4026.9|4033.1|4027.1|4030.5|4024.5|12
1736238300000|2025-01-07 08:25:00|4033|4027|4031|4025|4033.5|4027.5|4029.5|4023.5|8
1736238600000|2025-01-07 08:30:00|4031.4|4025.4|4032.6|4026.6|4033.5|4027.5|4029.5|4023.5|21
1736238900000|2025-01-07 08:35:00|4033.1|4027.1|4032.5|4026.5|4037.5|4031.5|4032.5|4026.5|26
1736239200000|2025-01-07 08:40:00|4032.1|4026.1|4032|4026|4036.1|4030.1|4031.9|4025.9|11
1736239500000|2025-01-07 08:45:00|4031.1|4025.1|4028.9|4022.9|4032.1|4026.1|4026.6|4020.6|18
1736239800000|2025-01-07 08:50:00|4029|4023|4029.5|4023.5|4031.1|4025.1|4028.5|4022.5|10
1736240100000|2025-01-07 08:55:00|4029.1|4023.1|4033.1|4027.1|4033.9|4027.9|4029.1|4023.1|25
1736240400000|2025-01-07 09:00:00|4033.9|4027.9|4041.1|4035.1|4042.1|4036.1|4033.9|4027.9|77
1736240700000|2025-01-07 09:05:00|4042.1|4036.1|4042.1|4036.1|4046.1|4040.1|4041.1|4035.1|39
1736241000000|2025-01-07 09:10:00|4041.1|4035.1|4043.9|4037.9|4044.6|4038.6|4040.9|4034.9|10
1736241300000|2025-01-07 09:15:00|4043.5|4037.5|4041.1|4035.1|4046.6|4040.6|4040.5|4034.5|28
1736241600000|2025-01-07 09:20:00|4041.5|4035.5|4044|4038|4044.1|4038.1|4039.5|4033.5|8
1736241900000|2025-01-07 09:25:00|4044.1|4038.1|4043|4037|4045.6|4039.6|4042.1|4036.1|10
1736242200000|2025-01-07 09:30:00|4043.1|4037.1|4045.5|4039.5|4045.6|4039.6|4042|4036|6
1736242500000|2025-01-07 09:35:00|4045.1|4039.1|4042.9|4036.9|4045.1|4039.1|4041|4035|12
1736242800000|2025-01-07 09:40:00|4043.1|4037.1|4038.1|4032.1|4043.5|4037.5|4037.5|4031.5|30
1736243100000|2025-01-07 09:45:00|4038.5|4032.5|4039.6|4033.6|4040.1|4034.1|4037.5|4031.5|22
1736243400000|2025-01-07 09:50:00|4039|4033|4041.1|4035.1|4041.6|4035.6|4037.5|4031.5|60
1736243700000|2025-01-07 09:55:00|4040.5|4034.5|4053.1|4047.1|4053.1|4047.1|4038.5|4032.5|62
1736244000000|2025-01-07 10:00:00|4053|4047|4051.1|4045.1|4053.6|4047.6|4047.5|4041.5|49
1736244300000|2025-01-07 10:05:00|4051.5|4045.5|4046|4040|4053.1|4047.1|4046|4040|30
1736244600000|2025-01-07 10:10:00|4045.5|4039.5|4042.1|4036.1|4046.1|4040.1|4042.1|4036.1|75
1736244900000|2025-01-07 10:15:00|4042|4036|4045.5|4039.5|4045.5|4039.5|4041.5|4035.5|24
1736245200000|2025-01-07 10:20:00|4045|4039|4050.1|4044.1|4050.6|4044.6|4044|4038|41
1736245500000|2025-01-07 10:25:00|4049.6|4043.6|4050.1|4044.1|4051.6|4045.6|4049.6|4043.6|8
1736245800000|2025-01-07 10:30:00|4050.6|4044.6|4048.1|4042.1|4051.1|4045.1|4047.6|4041.6|13
1736246100000|2025-01-07 10:35:00|4049.1|4043.1|4049.1|4043.1|4049.6|4043.6|4048.1|4042.1|4
1736246400000|2025-01-07 10:40:00|4047.6|4041.6|4047.1|4041.1|4049.6|4043.6|4045.6|4039.6|66
1736246700000|2025-01-07 10:45:00|4046.6|4040.6|4044.2|4038.2|4047.5|4041.5|4041.7|4035.7|69
1736247000000|2025-01-07 10:50:00|4045.2|4039.2|4049.7|4043.7|4049.7|4043.7|4045.2|4039.2|14
1736247300000|2025-01-07 10:55:00|4050.6|4044.6|4052.2|4046.2|4053.6|4047.6|4050.2|4044.2|18
1736247600000|2025-01-07 11:00:00|4051.6|4045.6|4053.6|4047.6|4053.6|4047.6|4050.6|4044.6|12
1736247900000|2025-01-07 11:05:00|4053.7|4047.7|4054.6|4048.6|4059.2|4053.2|4052.6|4046.6|64
1736248200000|2025-01-07 11:10:00|4055|4049|4053.6|4047.6|4055.1|4049.1|4052.6|4046.6|11
1736248500000|2025-01-07 11:15:00|4054|4048|4048.2|4042.2|4054|4048|4048.1|4042.1|39
1736248800000|2025-01-07 11:20:00|4048.1|4042.1|4046.1|4040.1|4048.2|4042.2|4045.6|4039.6|9
1736249100000|2025-01-07 11:25:00|4046.2|4040.2|4043.6|4037.6|4047.6|4041.6|4043.6|4037.6|27
1736249400000|2025-01-07 11:30:00|4043.5|4037.5|4045.6|4039.6|4045.6|4039.6|4042|4036|30
1736249700000|2025-01-07 11:35:00|4045.2|4039.2|4049.2|4043.2|4050.1|4044.1|4045.2|4039.2|19
1736250000000|2025-01-07 11:40:00|4049.6|4043.6|4051.6|4045.6|4052.6|4046.6|4048.6|4042.6|6
1736250300000|2025-01-07 11:45:00|4050.8|4044.8|4053.2|4047.2|4053.6|4047.6|4050.6|4044.6|36
1736250600000|2025-01-07 11:50:00|4053.6|4047.6|4051.2|4045.2|4053.6|4047.6|4050.6|4044.6|21
1736250900000|2025-01-07 11:55:00|4051|4045|4056.6|4050.6|4058.5|4052.5|4050.7|4044.7|68
1736251200000|2025-01-07 12:00:00|4056|4050|4054.2|4048.2|4056|4050|4051.7|4045.7|39
1736251500000|2025-01-07 12:05:00|4054.6|4048.6|4053.2|4047.2|4056.2|4050.2|4053.1|4047.1|25
1736251800000|2025-01-07 12:10:00|4053.6|4047.6|4052.6|4046.6|4054.6|4048.6|4052.5|4046.5|25
1736252100000|2025-01-07 12:15:00|4052.4|4046.4|4052.6|4046.6|4054.2|4048.2|4052.1|4046.1|31
1736252400000|2025-01-07 12:20:00|4052.7|4046.7|4054.1|4048.1|4055.7|4049.7|4052.6|4046.6|50
1736252700000|2025-01-07 12:25:00|4054.2|4048.2|4052.1|4046.1|4055.6|4049.6|4051.7|4045.7|42
1736253000000|2025-01-07 12:30:00|4052.6|4046.6|4055.6|4049.6|4057.6|4051.6|4052.6|4046.6|405
1736253300000|2025-01-07 12:35:00|4055.2|4049.2|4054.6|4048.6|4055.7|4049.7|4054.5|4048.5|26
1736253600000|2025-01-07 12:40:00|4054.7|4048.7|4054.6|4048.6|4055.7|4049.7|4054.5|4048.5|23
1736253900000|2025-01-07 12:45:00|4055.1|4049.1|4053.2|4047.2|4056.6|4050.6|4049|4043|244
1736254200000|2025-01-07 12:50:00|4053|4047|4052|4046|4053.6|4047.6|4048.5|4042.5|40
1736254500000|2025-01-07 12:55:00|4052.5|4046.5|4055|4049|4055.6|4049.6|4050|4044|166
1736254800000|2025-01-07 13:00:00|4054.5|4048.5|4057.4|4051.4|4058.5|4052.5|4053.4|4047.4|168
1736255100000|2025-01-07 13:05:00|4057|4051|4053.9|4047.9|4057|4051|4047.4|4041.4|154
1736255400000|2025-01-07 13:10:00|4054.3|4048.3|4056.1|4050.1|4056.9|4050.9|4051.9|4045.9|93
1736255700000|2025-01-07 13:15:00|4056.5|4050.5|4058.5|4052.5|4064.6|4058.6|4056.5|4050.5|204
1736256000000|2025-01-07 13:20:00|4058.9|4052.9|4058.9|4052.9|4062.9|4056.9|4057.1|4051.1|46
1736256300000|2025-01-07 13:25:00|4059.4|4053.4|4058.4|4052.4|4060.9|4054.9|4058.4|4052.4|22
1736256600000|2025-01-07 13:30:00|4058.5|4052.5|4056.6|4050.6|4063.3|4057.3|4056.6|4050.6|54
1736256900000|2025-01-07 13:35:00|4056.3|4050.3|4053.9|4047.9|4056.9|4050.9|4052.4|4046.4|110
1736257200000|2025-01-07 13:40:00|4054|4048|4064.5|4058.5|4064.5|4058.5|4054|4048|291
1736260200000|2025-01-07 14:30:00|4063.9|4057.9|4048.5|4042.5|4069.5|4063.5|4041.5|4035.5|1319
1736260500000|2025-01-07 14:35:00|4048.6|4042.6|4060.5|4054.5|4061.9|4055.9|4043.6|4037.6|918
1736260800000|2025-01-07 14:40:00|4060.4|4054.4|4061.9|4055.9|4064.5|4058.5|4054.5|4048.5|822
1736261100000|2025-01-07 14:45:00|4062.4|4056.4|4077.2|4071.2|4090.2|4084.2|4061.4|4055.4|1569
1736261400000|2025-01-07 14:50:00|4077.3|4071.3|4062|4056|4077.3|4071.3|4053.5|4047.5|846
1736261700000|2025-01-07 14:55:00|4062.5|4056.5|4080.7|4074.7|4086.2|4080.2|4061.9|4055.9|993
1736262000000|2025-01-07 15:00:00|4081.2|4075.2|4078.3|4072.3|4081.2|4075.2|4065.3|4059.3|431
1736262300000|2025-01-07 15:05:00|4077.8|4071.8|4085.3|4079.3|4085.4|4079.4|4073.3|4067.3|845
1736262600000|2025-01-07 15:10:00|4084.8|4078.8|4085.3|4079.3|4089.7|4083.7|4083.8|4077.8|773
1736262900000|2025-01-07 15:15:00|4086.2|4080.2|4090.9|4084.9|4098.9|4092.9|4084.3|4078.3|1106
1736263200000|2025-01-07 15:20:00|4091.1|4085.1|4101.1|4095.1|4102.6|4096.6|4091.1|4085.1|828
1736263500000|2025-01-07 15:25:00|4101.2|4095.2|4098.1|4092.1|4102.6|4096.6|4094.1|4088.1|745
1736263800000|2025-01-07 15:30:00|4100.1|4094.1|4095.7|4089.7|4101.1|4095.1|4094.1|4088.1|449
1736264100000|2025-01-07 15:35:00|4095.6|4089.6|4107.9|4101.9|4109|4103|4092.2|4086.2|1206
1736264400000|2025-01-07 15:40:00|4107.1|4101.1|4103.5|4097.5|4118.9|4112.9|4099|4093|1416
1736264700000|2025-01-07 15:45:00|4103.1|4097.1|4101.5|4095.5|4105.9|4099.9|4096.1|4090.1|426
1736265000000|2025-01-07 15:50:00|4101.9|4095.9|4111.5|4105.5|4117.1|4111.1|4101.9|4095.9|823
1736265300000|2025-01-07 15:55:00|4111.9|4105.9|4120.6|4114.6|4121.4|4115.4|4105|4099|623
1736265600000|2025-01-07 16:00:00|4121|4115|4121.7|4115.7|4123.7|4117.7|4118.8|4112.8|903
1736265900000|2025-01-07 16:05:00|4121.8|4115.8|4128.8|4122.8|4134.8|4128.8|4121.3|4115.3|840
1736266200000|2025-01-07 16:10:00|4128.7|4122.7|4117.6|4111.6|4128.8|4122.8|4114.6|4108.6|1118
1736266500000|2025-01-07 16:15:00|4117.1|4111.1|4113|4107|4118|4112|4108.5|4102.5|259
1736266800000|2025-01-07 16:20:00|4112.5|4106.5|4111.3|4105.3|4115.1|4109.1|4109.7|4103.7|713
1736267100000|2025-01-07 16:25:00|4111.7|4105.7|4113.2|4107.2|4115.2|4109.2|4106.1|4100.1|381
1736267400000|2025-01-07 16:30:00|4113.7|4107.7|4123.2|4117.2|4123.6|4117.6|4109.1|4103.1|652
1736267700000|2025-01-07 16:35:00|4123.6|4117.6|4129|4123|4130|4124|4123.6|4117.6|989
1736268000000|2025-01-07 16:40:00|4129.1|4123.1|4126.6|4120.6|4131.1|4125.1|4124.1|4118.1|341
1736268300000|2025-01-07 16:45:00|4126.5|4120.5|4132.1|4126.1|4134|4128|4126|4120|292
1736268600000|2025-01-07 16:50:00|4132|4126|4126|4120|4133.1|4127.1|4124.9|4118.9|304
1736268900000|2025-01-07 16:55:00|4126.9|4120.9|4127.2|4121.2|4130.1|4124.1|4123.1|4117.1|590
1736269200000|2025-01-07 17:00:00|4126.8|4120.8|4118.8|4112.8|4129.2|4123.2|4111.8|4105.8|382
1736269500000|2025-01-07 17:05:00|4119.2|4113.2|4116.3|4110.3|4123.1|4117.1|4116.2|4110.2|455
1736269800000|2025-01-07 17:10:00|4116.7|4110.7|4113.3|4107.3|4119.3|4113.3|4113.3|4107.3|226
1736270100000|2025-01-07 17:15:00|4113.2|4107.2|4115.1|4109.1|4115.6|4109.6|4112.2|4106.2|475
1736270400000|2025-01-07 17:20:00|4115.2|4109.2|4123.1|4117.1|4123.1|4117.1|4115.1|4109.1|298
1736270700000|2025-01-07 17:25:00|4125.2|4119.2|4125.1|4119.1|4129.1|4123.1|4123.1|4117.1|247
1736271000000|2025-01-07 17:30:00|4126.1|4120.1|4132.1|4126.1|4132.2|4126.2|4124.2|4118.2|517
1736271300000|2025-01-07 17:35:00|4133.1|4127.1|4140|4134|4140|4134|4132.1|4126.1|527
1736271600000|2025-01-07 17:40:00|4139.1|4133.1|4138.5|4132.5|4142|4136|4136|4130|394
1736271900000|2025-01-07 17:45:00|4139|4133|4135|4129|4139|4133|4130.1|4124.1|464
1736272200000|2025-01-07 17:50:00|4135.1|4129.1|4134.6|4128.6|4136|4130|4133|4127|244
1736272500000|2025-01-07 17:55:00|4135|4129|4135.5|4129.5|4142|4136|4133|4127|654
1736272800000|2025-01-07 18:00:00|4136|4130|4114|4108|4136|4130|4112|4106|595
1736273100000|2025-01-07 18:05:00|4114.2|4108.2|4115|4109|4123.5|4117.5|4114.2|4108.2|307
1736273400000|2025-01-07 18:10:00|4114.5|4108.5|4121.5|4115.5|4123|4117|4114.5|4108.5|386
1736273700000|2025-01-07 18:15:00|4121.9|4115.9|4131.5|4125.5|4131.5|4125.5|4121.9|4115.9|201
1736274000000|2025-01-07 18:20:00|4131|4125|4130.5|4124.5|4132|4126|4127|4121|168
1736274300000|2025-01-07 18:25:00|4130|4124|4132.6|4126.6|4136|4130|4129.5|4123.5|264
1736274600000|2025-01-07 18:30:00|4133|4127|4132|4126|4135|4129|4128.6|4122.6|277
1736274900000|2025-01-07 18:35:00|4131.6|4125.6|4129.6|4123.6|4133|4127|4128.2|4122.2|385
1736275200000|2025-01-07 18:40:00|4130|4124|4129.5|4123.5|4131.5|4125.5|4126|4120|299
1736275500000|2025-01-07 18:45:00|4129.1|4123.1|4129|4123|4131|4125|4126|4120|291
1736275800000|2025-01-07 18:50:00|4129.1|4123.1|4135.9|4129.9|4136.7|4130.7|4129|4123|308
1736276100000|2025-01-07 18:55:00|4136.3|4130.3|4132.8|4126.8|4136.8|4130.8|4129.9|4123.9|391
1736276400000|2025-01-07 19:00:00|4131.9|4125.9|4128.8|4122.8|4133.8|4127.8|4126.8|4120.8|592
1736276700000|2025-01-07 19:05:00|4128.3|4122.3|4140.8|4134.8|4141.8|4135.8|4127.9|4121.9|906
1736277000000|2025-01-07 19:10:00|4140.2|4134.2|4131|4125|4140.8|4134.8|4131|4125|3076
1736277300000|2025-01-07 19:15:00|4131.8|4125.8|4138.8|4132.8|4140|4134|4131.1|4125.1|971
1736298000000|2025-01-08 01:00:00|4134.5|4128.5|4166.5|4160.5|4168.9|4162.9|4133.5|4127.5|791
1736298300000|2025-01-08 01:05:00|4166.9|4160.9|4153.1|4147.1|4167.6|4161.6|4152.1|4146.1|201
1736298600000|2025-01-08 01:10:00|4153.5|4147.5|4158.5|4152.5|4159.5|4153.5|4152|4146|63
1736298900000|2025-01-08 01:15:00|4157.7|4151.7|4156.6|4150.6|4159.5|4153.5|4153.6|4147.6|80
1736299200000|2025-01-08 01:20:00|4156.7|4150.7|4160.5|4154.5|4162|4156|4156|4150|66
1736299500000|2025-01-08 01:25:00|4160.4|4154.4|4167.8|4161.8|4169.8|4163.8|4159.9|4153.9|92
1736299800000|2025-01-08 01:30:00|4167.9|4161.9|4166.4|4160.4|4169.8|4163.8|4163.5|4157.5|72
1736300100000|2025-01-08 01:35:00|4166.3|4160.3|4149.5|4143.5|4166.4|4160.4|4148.5|4142.5|302
1736300400000|2025-01-08 01:40:00|4149.6|4143.6|4158|4152|4159.1|4153.1|4149.6|4143.6|57
1736300700000|2025-01-08 01:45:00|4158.2|4152.2|4156.5|4150.5|4159.1|4153.1|4154.5|4148.5|22
1736301000000|2025-01-08 01:50:00|4156.6|4150.6|4158.1|4152.1|4160.2|4154.2|4155.6|4149.6|19
1736301300000|2025-01-08 01:55:00|4159.5|4153.5|4158.7|4152.7|4159.7|4153.7|4157.1|4151.1|9
1736301600000|2025-01-08 02:00:00|4158.5|4152.5|4156.2|4150.2|4158.6|4152.6|4154.2|4148.2|7
1736301900000|2025-01-08 02:05:00|4156.1|4150.1|4156.5|4150.5|4157.7|4151.7|4154.2|4148.2|13
1736302200000|2025-01-08 02:10:00|4156.1|4150.1|4157.7|4151.7|4157.7|4151.7|4155.2|4149.2|6
1736302500000|2025-01-08 02:15:00|4158.7|4152.7|4158.1|4152.1|4158.7|4152.7|4157.1|4151.1|5
1736302800000|2025-01-08 02:20:00|4157.5|4151.5|4156.7|4150.7|4158.1|4152.1|4156.5|4150.5|4
1736303100000|2025-01-08 02:25:00|4156.6|4150.6|4154.6|4148.6|4156.7|4150.7|4154.6|4148.6|1
1736303400000|2025-01-08 02:30:00|4155.2|4149.2|4159.7|4153.7|4162.5|4156.5|4150.6|4144.6|40
1736303700000|2025-01-08 02:35:00|4160.1|4154.1|4160.5|4154.5|4162.5|4156.5|4151.6|4145.6|29
1736304000000|2025-01-08 02:40:00|4159.7|4153.7|4158.7|4152.7|4160|4154|4156.5|4150.5|4
1736304300000|2025-01-08 02:45:00|4159.5|4153.5|4155.5|4149.5|4161.5|4155.5|4155.5|4149.5|16
1736304600000|2025-01-08 02:50:00|4156|4150|4161.5|4155.5|4163.1|4157.1|4156|4150|54
1736304900000|2025-01-08 02:55:00|4161.1|4155.1|4167.1|4161.1|4168.1|4162.1|4160|4154|13
1736305200000|2025-01-08 03:00:00|4167.5|4161.5|4162.6|4156.6|4167.5|4161.5|4161.1|4155.1|9
1736305500000|2025-01-08 03:05:00|4162.5|4156.5|4159.1|4153.1|4162.5|4156.5|4157.1|4151.1|15
1736305800000|2025-01-08 03:10:00|4158.7|4152.7|4155.1|4149.1|4160.1|4154.1|4155.1|4149.1|19
1736306100000|2025-01-08 03:15:00|4154.6|4148.6|4158.6|4152.6|4159.6|4153.6|4154.1|4148.1|36
1736306400000|2025-01-08 03:20:00|4158.2|4152.2|4155.6|4149.6|4159.6|4153.6|4154.1|4148.1|22
1736306700000|2025-01-08 03:25:00|4155.2|4149.2|4148.7|4142.7|4155.2|4149.2|4147.7|4141.7|41
1736307000000|2025-01-08 03:30:00|4149.2|4143.2|4148.2|4142.2|4150.1|4144.1|4148.1|4142.1|15
1736307300000|2025-01-08 03:35:00|4147.7|4141.7|4143.2|4137.2|4149.6|4143.6|4140.8|4134.8|107
1736307600000|2025-01-08 03:40:00|4143.6|4137.6|4143.6|4137.6|4143.8|4137.8|4140.6|4134.6|100
1736307900000|2025-01-08 03:45:00|4143.7|4137.7|4150.8|4144.8|4152.2|4146.2|4143.7|4137.7|32
1736308200000|2025-01-08 03:50:00|4150.7|4144.7|4151.8|4145.8|4151.8|4145.8|4149.6|4143.6|7
1736308500000|2025-01-08 03:55:00|4151.7|4145.7|4151.8|4145.8|4154.3|4148.3|4150.3|4144.3|30
1736308800000|2025-01-08 04:00:00|4151.2|4145.2|4154.8|4148.8|4156.7|4150.7|4150.8|4144.8|16
1736309100000|2025-01-08 04:05:00|4155.2|4149.2|4156.6|4150.6|4156.8|4150.8|4153.8|4147.8|12
1736309400000|2025-01-08 04:10:00|4156.8|4150.8|4153.7|4147.7|4157.8|4151.8|4153.6|4147.6|47
1736309700000|2025-01-08 04:15:00|4153.3|4147.3|4156.8|4150.8|4156.8|4150.8|4153.2|4147.2|25
1736310000000|2025-01-08 04:20:00|4156.6|4150.6|4157.8|4151.8|4158.8|4152.8|4155.8|4149.8|41
1736310300000|2025-01-08 04:25:00|4158.3|4152.3|4159.3|4153.3|4159.8|4153.8|4158.2|4152.2|16
1736310600000|2025-01-08 04:30:00|4159.2|4153.2|4160.3|4154.3|4160.3|4154.3|4158.8|4152.8|9
1736310900000|2025-01-08 04:35:00|4159.3|4153.3|4161.3|4155.3|4161.3|4155.3|4159.3|4153.3|15
1736311200000|2025-01-08 04:40:00|4160.3|4154.3|4160.3|4154.3|4161.3|4155.3|4160.2|4154.2|23
1736311500000|2025-01-08 04:45:00|4160.2|4154.2|4159.3|4153.3|4160.3|4154.3|4158.8|4152.8|3
1736311800000|2025-01-08 04:50:00|4159.2|4153.2|4155.8|4149.8|4161.3|4155.3|4155.8|4149.8|48
1736312100000|2025-01-08 04:55:00|4155.7|4149.7|4156.3|4150.3|4157.3|4151.3|4154.8|4148.8|42
1736312400000|2025-01-08 05:00:00|4155.3|4149.3|4156.3|4150.3|4158.3|4152.3|4155.3|4149.3|12
1736312700000|2025-01-08 05:05:00|4155.9|4149.9|4154.3|4148.3|4155.9|4149.9|4154.2|4148.2|1
1736313000000|2025-01-08 05:10:00|4154.9|4148.9|4156.3|4150.3|4156.3|4150.3|4154.2|4148.2|17
1736313300000|2025-01-08 05:15:00|4156.8|4150.8|4161.3|4155.3|4161.3|4155.3|4155.9|4149.9|27
1736313600000|2025-01-08 05:20:00|4160.8|4154.8|4159.8|4153.8|4161.3|4155.3|4159.8|4153.8|26
1736313900000|2025-01-08 05:25:00|4160.3|4154.3|4162.3|4156.3|4163.7|4157.7|4160.3|4154.3|14
1736314200000|2025-01-08 05:30:00|4161.8|4155.8|4164.8|4158.8|4167.6|4161.6|4160.3|4154.3|55
1736314500000|2025-01-08 05:35:00|4164.7|4158.7|4164.2|4158.2|4165.8|4159.8|4162.3|4156.3|20
1736314800000|2025-01-08 05:40:00|4164.1|4158.1|4164.3|4158.3|4164.8|4158.8|4162.6|4156.6|6
1736315100000|2025-01-08 05:45:00|4164.8|4158.8|4166.8|4160.8|4166.8|4160.8|4163.2|4157.2|8
1736315400000|2025-01-08 05:50:00|4166.7|4160.7|4166.8|4160.8|4167.8|4161.8|4164.8|4158.8|10
1736315700000|2025-01-08 05:55:00|4167.3|4161.3|4174.2|4168.2|4176.3|4170.3|4167.3|4161.3|48
1736316000000|2025-01-08 06:00:00|4174.3|4168.3|4172.1|4166.1|4176.3|4170.3|4171.6|4165.6|19
1736316300000|2025-01-08 06:05:00|4172.2|4166.2|4171.7|4165.7|4172.8|4166.8|4171.6|4165.6|3
1736316600000|2025-01-08 06:10:00|4171.6|4165.6|4174.6|4168.6|4174.8|4168.8|4170.6|4164.6|11
1736316900000|2025-01-08 06:15:00|4175|4169|4178.1|4172.1|4179.2|4173.2|4175|4169|40
1736317200000|2025-01-08 06:20:00|4177.6|4171.6|4178.6|4172.6|4179.2|4173.2|4176.1|4170.1|65
1736317500000|2025-01-08 06:25:00|4178.7|4172.7|4171.7|4165.7|4179.2|4173.2|4171.2|4165.2|109
1736317800000|2025-01-08 06:30:00|4171.2|4165.2|4164.2|4158.2|4171.2|4165.2|4163.2|4157.2|80
1736318100000|2025-01-08 06:35:00|4163.8|4157.8|4154.3|4148.3|4163.8|4157.8|4152.8|4146.8|176
1736318400000|2025-01-08 06:40:00|4154.2|4148.2|4158.7|4152.7|4158.7|4152.7|4149.5|4143.5|118
1736318700000|2025-01-08 06:45:00|4158.3|4152.3|4155.3|4149.3|4160.3|4154.3|4154.3|4148.3|29
1736319000000|2025-01-08 06:50:00|4154.8|4148.8|4147.4|4141.4|4156.3|4150.3|4144.8|4138.8|71
1736319300000|2025-01-08 06:55:00|4147.3|4141.3|4149.5|4143.5|4149.5|4143.5|4145.8|4139.8|45
1736319600000|2025-01-08 07:00:00|4149.4|4143.4|4148.9|4142.9|4152.4|4146.4|4146.6|4140.6|20
1736319900000|2025-01-08 07:05:00|4149.7|4143.7|4148.9|4142.9|4150.5|4144.5|4147.9|4141.9|5
1736320200000|2025-01-08 07:10:00|4148|4142|4150.3|4144.3|4150.3|4144.3|4146.3|4140.3|14
1736320500000|2025-01-08 07:15:00|4150.9|4144.9|4148.8|4142.8|4150.9|4144.9|4147.9|4141.9|8
1736320800000|2025-01-08 07:20:00|4148.9|4142.9|4149.5|4143.5|4150.9|4144.9|4148.9|4142.9|6
1736321100000|2025-01-08 07:25:00|4149.3|4143.3|4149.4|4143.4|4152.9|4146.9|4148.9|4142.9|33
1736321400000|2025-01-08 07:30:00|4149|4143|4152.3|4146.3|4152.3|4146.3|4148.9|4142.9|21
1736321700000|2025-01-08 07:35:00|4152.4|4146.4|4150.5|4144.5|4154.5|4148.5|4150|4144|14
1736322000000|2025-01-08 07:40:00|4149.9|4143.9|4151.9|4145.9|4153.3|4147.3|4148.5|4142.5|26
1736322300000|2025-01-08 07:45:00|4152.3|4146.3|4146.3|4140.3|4152.4|4146.4|4143.9|4137.9|117
1736322600000|2025-01-08 07:50:00|4146.5|4140.5|4151.9|4145.9|4152.5|4146.5|4146.3|4140.3|28
1736322900000|2025-01-08 07:55:00|4151.7|4145.7|4151.3|4145.3|4153.7|4147.7|4150.7|4144.7|23
1736323200000|2025-01-08 08:00:00|4151.7|4145.7|4161.9|4155.9|4161.9|4155.9|4151.7|4145.7|79
1736323500000|2025-01-08 08:05:00|4161.8|4155.8|4164.3|4158.3|4165.3|4159.3|4161.7|4155.7|52
1736323800000|2025-01-08 08:10:00|4165.2|4159.2|4161.3|4155.3|4167.3|4161.3|4161.2|4155.2|27
1736324100000|2025-01-08 08:15:00|4161.2|4155.2|4163.7|4157.7|4163.7|4157.7|4158.7|4152.7|42
1736324400000|2025-01-08 08:20:00|4163.3|4157.3|4162.7|4156.7|4168.2|4162.2|4160.7|4154.7|187
1736324700000|2025-01-08 08:25:00|4162.3|4156.3|4177.3|4171.3|4177.3|4171.3|4162.3|4156.3|296
1736325000000|2025-01-08 08:30:00|4177.4|4171.4|4186.3|4180.3|4186.8|4180.8|4176.4|4170.4|190
1736325300000|2025-01-08 08:35:00|4185.7|4179.7|4183.3|4177.3|4186.7|4180.7|4181.2|4175.2|78
1736325600000|2025-01-08 08:40:00|4183.4|4177.4|4181.8|4175.8|4183.4|4177.4|4178.2|4172.2|177
1736325900000|2025-01-08 08:45:00|4181.7|4175.7|4183.3|4177.3|4185.4|4179.4|4179.3|4173.3|160
1736326200000|2025-01-08 08:50:00|4183.4|4177.4|4188.3|4182.3|4189.8|4183.8|4183.4|4177.4|112
1736326500000|2025-01-08 08:55:00|4187.9|4181.9|4186.8|4180.8|4191.3|4185.3|4185.3|4179.3|58
1736326800000|2025-01-08 09:00:00|4186.7|4180.7|4184.2|4178.2|4186.7|4180.7|4184.2|4178.2|66
1736327100000|2025-01-08 09:05:00|4183.3|4177.3|4184.8|4178.8|4185.9|4179.9|4183.2|4177.2|42
1736327400000|2025-01-08 09:10:00|4184.7|4178.7|4193.3|4187.3|4195.3|4189.3|4184.7|4178.7|143
1736327700000|2025-01-08 09:15:00|4192.9|4186.9|4195.3|4189.3|4195.4|4189.4|4191.3|4185.3|89
1736328000000|2025-01-08 09:20:00|4194.8|4188.8|4194.9|4188.9|4195.4|4189.4|4193.2|4187.2|65
1736328300000|2025-01-08 09:25:00|4196.7|4190.7|4194.3|4188.3|4199.4|4193.4|4193.3|4187.3|170
1736328600000|2025-01-08 09:30:00|4194.2|4188.2|4198.9|4192.9|4204.3|4198.3|4193.7|4187.7|164
1736328900000|2025-01-08 09:35:00|4198.7|4192.7|4192.3|4186.3|4198.9|4192.9|4191.2|4185.2|45
1736329200000|2025-01-08 09:40:00|4191.9|4185.9|4188.7|4182.7|4193.4|4187.4|4188.7|4182.7|44
1736329500000|2025-01-08 09:45:00|4188.3|4182.3|4188.9|4182.9|4188.9|4182.9|4185.7|4179.7|33
1736329800000|2025-01-08 09:50:00|4188.8|4182.8|4192.3|4186.3|4193.3|4187.3|4187.9|4181.9|43
1736330100000|2025-01-08 09:55:00|4191.9|4185.9|4192.8|4186.8|4193.3|4187.3|4188.9|4182.9|125
1736330400000|2025-01-08 10:00:00|4192.3|4186.3|4190.7|4184.7|4192.3|4186.3|4187.2|4181.2|34
1736330700000|2025-01-08 10:05:00|4190.3|4184.3|4191.8|4185.8|4196.2|4190.2|4190.3|4184.3|169
1736331000000|2025-01-08 10:10:00|4191.7|4185.7|4190.3|4184.3|4193.3|4187.3|4188.3|4182.3|21
1736331300000|2025-01-08 10:15:00|4189.8|4183.8|4187.9|4181.9|4190.3|4184.3|4186.8|4180.8|9
1736331600000|2025-01-08 10:20:00|4187.8|4181.8|4189.4|4183.4|4189.4|4183.4|4185.4|4179.4|31
1736331900000|2025-01-08 10:25:00|4188.8|4182.8|4191.8|4185.8|4191.8|4185.8|4188|4182|19
1736332200000|2025-01-08 10:30:00|4191.4|4185.4|4183.4|4177.4|4191.4|4185.4|4183.4|4177.4|22
1736332500000|2025-01-08 10:35:00|4183|4177|4187|4181|4187|4181|4182.8|4176.8|220
1736332800000|2025-01-08 10:40:00|4187.4|4181.4|4185.8|4179.8|4189.4|4183.4|4182.8|4176.8|55
1736333100000|2025-01-08 10:45:00|4185.4|4179.4|4182|4176|4185.4|4179.4|4180.3|4174.3|85
1736333400000|2025-01-08 10:50:00|4181.8|4175.8|4177.9|4171.9|4182.4|4176.4|4177.3|4171.3|25
1736333700000|2025-01-08 10:55:00|4177.8|4171.8|4183.4|4177.4|4184.4|4178.4|4176.4|4170.4|78
1736334000000|2025-01-08 11:00:00|4183|4177|4189|4183|4189.5|4183.5|4182.9|4176.9|35
1736334300000|2025-01-08 11:05:00|4188.6|4182.6|4186.5|4180.5|4188.6|4182.6|4186.5|4180.5|31
1736334600000|2025-01-08 11:10:00|4187.7|4181.7|4187|4181|4188.4|4182.4|4187|4181|9
1736334900000|2025-01-08 11:15:00|4186.9|4180.9|4194.4|4188.4|4194.4|4188.4|4186.9|4180.9|19
1736335200000|2025-01-08 11:20:00|4194.8|4188.8|4200|4194|4200|4194|4192.4|4186.4|56
1736335500000|2025-01-08 11:25:00|4201.8|4195.8|4197|4191|4203.9|4197.9|4197|4191|56
1736335800000|2025-01-08 11:30:00|4196.9|4190.9|4193|4187|4202.4|4196.4|4192|4186|325
1736336100000|2025-01-08 11:35:00|4193.4|4187.4|4194.8|4188.8|4197.9|4191.9|4193.4|4187.4|72
1736336400000|2025-01-08 11:40:00|4194.4|4188.4|4197|4191|4197.4|4191.4|4192.4|4186.4|25
1736336700000|2025-01-08 11:45:00|4196.4|4190.4|4198.4|4192.4|4199|4193|4193.4|4187.4|38
1736337000000|2025-01-08 11:50:00|4198.5|4192.5|4201.4|4195.4|4202|4196|4197.4|4191.4|12
1736337300000|2025-01-08 11:55:00|4201.8|4195.8|4198.9|4192.9|4201.9|4195.9|4197.4|4191.4|31
1736337600000|2025-01-08 12:00:00|4199|4193|4197.4|4191.4|4200.8|4194.8|4197.3|4191.3|80
1736337900000|2025-01-08 12:05:00|4197.3|4191.3|4198.8|4192.8|4199|4193|4193.8|4187.8|25
1736338200000|2025-01-08 12:10:00|4199|4193|4205.4|4199.4|4206.8|4200.8|4199|4193|151
1736338500000|2025-01-08 12:15:00|4205.8|4199.8|4203|4197|4205.9|4199.9|4202.4|4196.4|81
1736338800000|2025-01-08 12:20:00|4202.6|4196.6|4201.9|4195.9|4205.5|4199.5|4201.4|4195.4|89
1736339100000|2025-01-08 12:25:00|4201.8|4195.8|4203.4|4197.4|4207.5|4201.5|4201.4|4195.4|160
1736339400000|2025-01-08 12:30:00|4202.6|4196.6|4197.4|4191.4|4205.5|4199.5|4197.3|4191.3|112
1736339700000|2025-01-08 12:35:00|4199.2|4193.2|4198|4192|4201|4195|4196.4|4190.4|139
1736340000000|2025-01-08 12:40:00|4197.9|4191.9|4200.5|4194.5|4201.4|4195.4|4196.4|4190.4|119
1736340300000|2025-01-08 12:45:00|4199.3|4193.3|4191.9|4185.9|4201|4195|4191.4|4185.4|182
1736340600000|2025-01-08 12:50:00|4191.5|4185.5|4188.5|4182.5|4191.5|4185.5|4184.5|4178.5|195
1736340900000|2025-01-08 12:55:00|4189.5|4183.5|4190.5|4184.5|4193|4187|4187.4|4181.4|141
1736341200000|2025-01-08 13:00:00|4189.9|4183.9|4192.5|4186.5|4196.1|4190.1|4186.3|4180.3|317
1736341500000|2025-01-08 13:05:00|4191.9|4185.9|4202|4196|4202.4|4196.4|4189.5|4183.5|200
1736341800000|2025-01-08 13:10:00|4201.9|4195.9|4193|4187|4202.3|4196.3|4188.4|4182.4|283
1736342100000|2025-01-08 13:15:00|4193.4|4187.4|4198|4192|4199.5|4193.5|4188|4182|251
1736342400000|2025-01-08 13:20:00|4197.9|4191.9|4199|4193|4199.4|4193.4|4190.5|4184.5|156
1736342700000|2025-01-08 13:25:00|4199.4|4193.4|4197|4191|4202|4196|4196|4190|184
1736343000000|2025-01-08 13:30:00|4198|4192|4197.2|4191.2|4199|4193|4192.6|4186.6|230
1736343300000|2025-01-08 13:35:00|4196.7|4190.7|4196.1|4190.1|4203.1|4197.1|4192.2|4186.2|110
1736343600000|2025-01-08 13:40:00|4196|4190|4197.6|4191.6|4202.4|4196.4|4194.7|4188.7|94
1736346600000|2025-01-08 14:30:00|4197.1|4191.1|4168.7|4162.7|4197.1|4191.1|4168.7|4162.7|1780
1736346900000|2025-01-08 14:35:00|4169.2|4163.2|4180.7|4174.7|4192.2|4186.2|4169.2|4163.2|682
1736347200000|2025-01-08 14:40:00|4180.8|4174.8|4172.7|4166.7|4189.7|4183.7|4169.1|4163.1|696
1736347500000|2025-01-08 14:45:00|4173.7|4167.7|4171.3|4165.3|4179.8|4173.8|4168.8|4162.8|552
1736347800000|2025-01-08 14:50:00|4170.9|4164.9|4174.7|4168.7|4176.2|4170.2|4163.3|4157.3|457
1736348100000|2025-01-08 14:55:00|4174.8|4168.8|4173.3|4167.3|4177.7|4171.7|4168.7|4162.7|257
1736348400000|2025-01-08 15:00:00|4174.3|4168.3|4173.2|4167.2|4175.5|4169.5|4157.7|4151.7|768
1736348700000|2025-01-08 15:05:00|4172.7|4166.7|4176.2|4170.2|4183.7|4177.7|4171.3|4165.3|518
1736349000000|2025-01-08 15:10:00|4175.8|4169.8|4171.2|4165.2|4177.7|4171.7|4167.7|4161.7|392
1736349300000|2025-01-08 15:15:00|4171.3|4165.3|4173.6|4167.6|4174.9|4168.9|4168.6|4162.6|293
1736349600000|2025-01-08 15:20:00|4173.7|4167.7|4175.7|4169.7|4178.7|4172.7|4166.6|4160.6|479
1736349900000|2025-01-08 15:25:00|4175.8|4169.8|4183.4|4177.4|4184|4178|4167.6|4161.6|314
1736350200000|2025-01-08 15:30:00|4183.9|4177.9|4171.8|4165.8|4186.5|4180.5|4169.6|4163.6|685
1736350500000|2025-01-08 15:35:00|4171.7|4165.7|4156.7|4150.7|4171.7|4165.7|4156.6|4150.6|430
1736350800000|2025-01-08 15:40:00|4157.1|4151.1|4167.8|4161.8|4169.8|4163.8|4154.7|4148.7|491
1736351100000|2025-01-08 15:45:00|4167.7|4161.7|4167.6|4161.6|4167.7|4161.7|4159.7|4153.7|282
1736351400000|2025-01-08 15:50:00|4167.7|4161.7|4176.7|4170.7|4179.8|4173.8|4166.6|4160.6|229
1736351700000|2025-01-08 15:55:00|4177.3|4171.3|4179.7|4173.7|4179.7|4173.7|4171.6|4165.6|263
1736352000000|2025-01-08 16:00:00|4179.6|4173.6|4169.6|4163.6|4179.7|4173.7|4168.6|4162.6|364
1736352300000|2025-01-08 16:05:00|4170.5|4164.5|4164.6|4158.6|4170.6|4164.6|4154.7|4148.7|458
1736352600000|2025-01-08 16:10:00|4164.1|4158.1|4155.5|4149.5|4164.6|4158.6|4148.9|4142.9|1169
1736352900000|2025-01-08 16:15:00|4155.9|4149.9|4154.9|4148.9|4158|4152|4149|4143|421
1736353200000|2025-01-08 16:20:00|4154.8|4148.8|4144.3|4138.3|4155.6|4149.6|4141.9|4135.9|770
1736353500000|2025-01-08 16:25:00|4143|4137|4151.5|4145.5|4154.4|4148.4|4140|4134|863
1736353800000|2025-01-08 16:30:00|4151|4145|4155.9|4149.9|4156|4150|4149.9|4143.9|318
1736354100000|2025-01-08 16:35:00|4156|4150|4153.9|4147.9|4156|4150|4151.9|4145.9|173
1736354400000|2025-01-08 16:40:00|4153.8|4147.8|4152.4|4146.4|4154.9|4148.9|4150.4|4144.4|229
1736354700000|2025-01-08 16:45:00|4151.9|4145.9|4156.9|4150.9|4160.3|4154.3|4144.5|4138.5|518
1736355000000|2025-01-08 16:50:00|4156.8|4150.8|4146.9|4140.9|4156.8|4150.8|4145.9|4139.9|235
1736355300000|2025-01-08 16:55:00|4147|4141|4152|4146|4152.9|4146.9|4144|4138|215
1736355600000|2025-01-08 17:00:00|4151.9|4145.9|4154.9|4148.9|4157.9|4151.9|4150|4144|244
1736355900000|2025-01-08 17:05:00|4154|4148|4157|4151|4157|4151|4150|4144|300
1736356200000|2025-01-08 17:10:00|4156.9|4150.9|4155.9|4149.9|4161|4155|4153.9|4147.9|251
1736356500000|2025-01-08 17:15:00|4156.3|4150.3|4160.4|4154.4|4160.4|4154.4|4155|4149|374
1736356800000|2025-01-08 17:20:00|4160.3|4154.3|4167.8|4161.8|4171.9|4165.9|4159.9|4153.9|454
1736357100000|2025-01-08 17:25:00|4167.9|4161.9|4155.9|4149.9|4170.6|4164.6|4155.3|4149.3|618
1736357400000|2025-01-08 17:30:00|4155.8|4149.8|4164.9|4158.9|4170.8|4164.8|4155.7|4149.7|629
1736357700000|2025-01-08 17:35:00|4164.8|4158.8|4164.8|4158.8|4166.3|4160.3|4159.9|4153.9|213
1736358000000|2025-01-08 17:40:00|4164.7|4158.7|4172.8|4166.8|4172.8|4166.8|4164.3|4158.3|216
1736358300000|2025-01-08 17:45:00|4173.7|4167.7|4175.8|4169.8|4178.7|4172.7|4171.8|4165.8|434
1736358600000|2025-01-08 17:50:00|4175.9|4169.9|4176.7|4170.7|4178.8|4172.8|4173.7|4167.7|322
1736358900000|2025-01-08 17:55:00|4175.7|4169.7|4169.8|4163.8|4176.3|4170.3|4168.2|4162.2|401
1736359200000|2025-01-08 18:00:00|4169.7|4163.7|4176.2|4170.2|4177.3|4171.3|4169.7|4163.7|340
1736359500000|2025-01-08 18:05:00|4175.8|4169.8|4172.2|4166.2|4176.1|4170.1|4171.7|4165.7|235
1736359800000|2025-01-08 18:10:00|4172.9|4166.9|4172.7|4166.7|4174.7|4168.7|4171.2|4165.2|345
1736360100000|2025-01-08 18:15:00|4171.8|4165.8|4168.7|4162.7|4172.7|4166.7|4164.7|4158.7|342
1736360400000|2025-01-08 18:20:00|4168.8|4162.8|4163.8|4157.8|4169.7|4163.7|4163.4|4157.4|201
1736360700000|2025-01-08 18:25:00|4163.9|4157.9|4163.2|4157.2|4164.8|4158.8|4160.3|4154.3|344
1736361000000|2025-01-08 18:30:00|4162.8|4156.8|4163.8|4157.8|4166.8|4160.8|4162.3|4156.3|219
1736361300000|2025-01-08 18:35:00|4163.7|4157.7|4158.3|4152.3|4164.7|4158.7|4157.9|4151.9|242
1736361600000|2025-01-08 18:40:00|4157.9|4151.9|4153.9|4147.9|4158.8|4152.8|4153.7|4147.7|336
1736361900000|2025-01-08 18:45:00|4153.8|4147.8|4152.7|4146.7|4154.9|4148.9|4149.9|4143.9|396
1736362200000|2025-01-08 18:50:00|4154.8|4148.8|4153.2|4147.2|4154.8|4148.8|4149|4143|708
1736362500000|2025-01-08 18:55:00|4153.7|4147.7|4160.7|4154.7|4160.8|4154.8|4152.3|4146.3|395
1736362800000|2025-01-08 19:00:00|4159.8|4153.8|4175.7|4169.7|4177.2|4171.2|4159.8|4153.8|502
1736363100000|2025-01-08 19:05:00|4174.9|4168.9|4167.9|4161.9|4175.8|4169.8|4164.5|4158.5|1161
1736363400000|2025-01-08 19:10:00|4167.5|4161.5|4168|4162|4175.8|4169.8|4161|4155|2431
1736363700000|2025-01-08 19:15:00|4167.6|4161.6|4165.8|4159.8|4169|4163|4163.5|4157.5|687
1736384400000|2025-01-09 01:00:00|4160.7|4154.7|4145.6|4139.6|4164.7|4158.7|4145.6|4139.6|216
1736384700000|2025-01-09 01:05:00|4145.7|4139.7|4147.7|4141.7|4152.7|4146.7|4145.7|4139.7|58
1736385000000|2025-01-09 01:10:00|4147.6|4141.6|4142.1|4136.1|4148.7|4142.7|4142.1|4136.1|33
1736385300000|2025-01-09 01:15:00|4142.5|4136.5|4144.6|4138.6|4145.8|4139.8|4138.1|4132.1|97
1736385600000|2025-01-09 01:20:00|4144.2|4138.2|4140.2|4134.2|4145.6|4139.6|4139.6|4133.6|13
1736385900000|2025-01-09 01:25:00|4139.8|4133.8|4135.7|4129.7|4139.8|4133.8|4135.6|4129.6|54
1736386200000|2025-01-09 01:30:00|4135.6|4129.6|4132.2|4126.2|4138.2|4132.2|4131.1|4125.1|119
1736386500000|2025-01-09 01:35:00|4132.7|4126.7|4131.6|4125.6|4133.6|4127.6|4129.1|4123.1|34
1736386800000|2025-01-09 01:40:00|4131.7|4125.7|4133.6|4127.6|4134.2|4128.2|4131.6|4125.6|20
1736387100000|2025-01-09 01:45:00|4134|4128|4140.1|4134.1|4140.3|4134.3|4133.7|4127.7|29
1736387400000|2025-01-09 01:50:00|4139.7|4133.7|4140.2|4134.2|4141.2|4135.2|4138.6|4132.6|22
1736387700000|2025-01-09 01:55:00|4140.6|4134.6|4132.1|4126.1|4140.6|4134.6|4132.1|4126.1|13
1736388000000|2025-01-09 02:00:00|4132.2|4126.2|4132.2|4126.2|4135.8|4129.8|4130.7|4124.7|31
1736388300000|2025-01-09 02:05:00|4132.1|4126.1|4132.6|4126.6|4134.2|4128.2|4130.6|4124.6|32
1736388600000|2025-01-09 02:10:00|4132.8|4126.8|4130.8|4124.8|4134.8|4128.8|4130.6|4124.6|7
1736388900000|2025-01-09 02:15:00|4130.7|4124.7|4131.2|4125.2|4132.6|4126.6|4128.1|4122.1|40
1736389200000|2025-01-09 02:20:00|4131.6|4125.6|4134.6|4128.6|4134.6|4128.6|4130.6|4124.6|7
1736389500000|2025-01-09 02:25:00|4133.7|4127.7|4130.8|4124.8|4133.8|4127.8|4129.8|4123.8|11
1736389800000|2025-01-09 02:30:00|4130.2|4124.2|4124.1|4118.1|4131.6|4125.6|4116.1|4110.1|166
1736390100000|2025-01-09 02:35:00|4124.6|4118.6|4124.2|4118.2|4132.2|4126.2|4121.2|4115.2|116
1736390400000|2025-01-09 02:40:00|4124.6|4118.6|4125.7|4119.7|4127.7|4121.7|4117.6|4111.6|43
1736390700000|2025-01-09 02:45:00|4125.3|4119.3|4126.2|4120.2|4126.2|4120.2|4116.8|4110.8|100
1736391000000|2025-01-09 02:50:00|4126.3|4120.3|4126.8|4120.8|4127.3|4121.3|4125.2|4119.2|19
1736391300000|2025-01-09 02:55:00|4127.3|4121.3|4127.2|4121.2|4133.8|4127.8|4125.8|4119.8|68
1736391600000|2025-01-09 03:00:00|4126.8|4120.8|4126.6|4120.6|4128.6|4122.6|4124.2|4118.2|7
1736391900000|2025-01-09 03:05:00|4126.2|4120.2|4116.2|4110.2|4129.6|4123.6|4116.2|4110.2|242
1736392200000|2025-01-09 03:10:00|4116.1|4110.1|4114.2|4108.2|4116.2|4110.2|4113.1|4107.1|93
1736392500000|2025-01-09 03:15:00|4114.3|4108.3|4124.7|4118.7|4126.2|4120.2|4113.2|4107.2|81
1736392800000|2025-01-09 03:20:00|4124.6|4118.6|4122.8|4116.8|4125.4|4119.4|4122.1|4116.1|18
1736393100000|2025-01-09 03:25:00|4122.4|4116.4|4119.7|4113.7|4122.7|4116.7|4118.1|4112.1|15
1736393400000|2025-01-09 03:30:00|4119.8|4113.8|4121.7|4115.7|4122.7|4116.7|4119.7|4113.7|12
1736393700000|2025-01-09 03:35:00|4122.1|4116.1|4122.8|4116.8|4122.8|4116.8|4121.7|4115.7|9
1736394000000|2025-01-09 03:40:00|4122.4|4116.4|4124.7|4118.7|4125.2|4119.2|4121.7|4115.7|16
1736394300000|2025-01-09 03:45:00|4124.6|4118.6|4122.7|4116.7|4124.6|4118.6|4121.7|4115.7|37
1736394600000|2025-01-09 03:50:00|4121.3|4115.3|4120.7|4114.7|4123.3|4117.3|4119.8|4113.8|46
1736394900000|2025-01-09 03:55:00|4121.1|4115.1|4120.7|4114.7|4121.7|4115.7|4119.8|4113.8|14
1736395200000|2025-01-09 04:00:00|4120.3|4114.3|4119.3|4113.3|4120.3|4114.3|4118.2|4112.2|13
1736395500000|2025-01-09 04:05:00|4119.2|4113.2|4119.3|4113.3|4119.3|4113.3|4119.2|4113.2|3
1736395800000|2025-01-09 04:10:00|4119.2|4113.2|4120.7|4114.7|4121.3|4115.3|4118.2|4112.2|21
1736396100000|2025-01-09 04:15:00|4120.3|4114.3|4119.3|4113.3|4120.7|4114.7|4119.3|4113.3|3
1736396400000|2025-01-09 04:20:00|4119.2|4113.2|4120.7|4114.7|4122.3|4116.3|4119.2|4113.2|10
1736396700000|2025-01-09 04:25:00|4119.9|4113.9|4125.1|4119.1|4126.7|4120.7|4119.8|4113.8|26
1736397000000|2025-01-09 04:30:00|4125.7|4119.7|4124.4|4118.4|4125.7|4119.7|4123.7|4117.7|11
1736397300000|2025-01-09 04:35:00|4124.3|4118.3|4122.7|4116.7|4125.2|4119.2|4122.7|4116.7|10
1736397600000|2025-01-09 04:40:00|4123.7|4117.7|4123.7|4117.7|4124.7|4118.7|4123.7|4117.7|2
1736397900000|2025-01-09 04:45:00|4123.3|4117.3|4122.7|4116.7|4123.3|4117.3|4122.3|4116.3|1
1736398200000|2025-01-09 04:50:00|4122.3|4116.3|4122.7|4116.7|4122.7|4116.7|4122.2|4116.2|0
1736398500000|2025-01-09 04:55:00|4122.9|4116.9|4122.8|4116.8|4124.2|4118.2|4121.7|4115.7|22
1736398800000|2025-01-09 05:00:00|4123.7|4117.7|4123.7|4117.7|4123.8|4117.8|4122.7|4116.7|0
1736399100000|2025-01-09 05:05:00|4123.3|4117.3|4123.7|4117.7|4123.7|4117.7|4122.7|4116.7|2
1736399400000|2025-01-09 05:10:00|4122.9|4116.9|4122.7|4116.7|4122.9|4116.9|4122.7|4116.7|1
1736399700000|2025-01-09 05:15:00|4122.8|4116.8|4121.7|4115.7|4122.8|4116.8|4121.7|4115.7|4
1736400000000|2025-01-09 05:20:00|4121.3|4115.3|4122.3|4116.3|4122.7|4116.7|4120.7|4114.7|15
1736400300000|2025-01-09 05:25:00|4121.9|4115.9|4123.3|4117.3|4123.7|4117.7|4121.7|4115.7|8
1736400600000|2025-01-09 05:30:00|4123.7|4117.7|4120.9|4114.9|4123.7|4117.7|4120.9|4114.9|10
1736400900000|2025-01-09 05:35:00|4121.3|4115.3|4122.9|4116.9|4122.9|4116.9|4121.3|4115.3|5
1736401200000|2025-01-09 05:40:00|4122.8|4116.8|4123.3|4117.3|4124.3|4118.3|4122.7|4116.7|4
1736401500000|2025-01-09 05:45:00|4123.7|4117.7|4123.8|4117.8|4124.3|4118.3|4122.9|4116.9|8
1736401800000|2025-01-09 05:50:00|4123.9|4117.9|4123.9|4117.9|4124.3|4118.3|4122.8|4116.8|8
1736402100000|2025-01-09 05:55:00|4123.7|4117.7|4123.7|4117.7|4124.3|4118.3|4121.9|4115.9|2
1736402400000|2025-01-09 06:00:00|4123.8|4117.8|4124.8|4118.8|4124.9|4118.9|4123.7|4117.7|6
1736402700000|2025-01-09 06:05:00|4124.9|4118.9|4125.7|4119.7|4127.1|4121.1|4124.3|4118.3|2
1736403000000|2025-01-09 06:10:00|4125.8|4119.8|4127.3|4121.3|4127.3|4121.3|4125.7|4119.7|13
1736403300000|2025-01-09 06:15:00|4126.7|4120.7|4130.7|4124.7|4132.3|4126.3|4125.2|4119.2|18
1736403600000|2025-01-09 06:20:00|4130.3|4124.3|4132.7|4126.7|4133.7|4127.7|4128.7|4122.7|16
1736403900000|2025-01-09 06:25:00|4132.8|4126.8|4129.3|4123.3|4132.9|4126.9|4129.3|4123.3|9
1736404200000|2025-01-09 06:30:00|4128.3|4122.3|4140.7|4134.7|4146.2|4140.2|4128.2|4122.2|281
1736404500000|2025-01-09 06:35:00|4140.5|4134.5|4140.8|4134.8|4145.7|4139.7|4139.7|4133.7|28
1736404800000|2025-01-09 06:40:00|4140.7|4134.7|4136.9|4130.9|4140.8|4134.8|4136.9|4130.9|16
1736405100000|2025-01-09 06:45:00|4136.7|4130.7|4132.8|4126.8|4136.7|4130.7|4132.4|4126.4|6
1736405400000|2025-01-09 06:50:00|4132.4|4126.4|4134|4128|4135|4129|4132|4126|4
1736405700000|2025-01-09 06:55:00|4133.5|4127.5|4132|4126|4134.9|4128.9|4131|4125|26
1736406000000|2025-01-09 07:00:00|4132.4|4126.4|4135.4|4129.4|4139|4133|4132|4126|42
1736406300000|2025-01-09 07:05:00|4136.4|4130.4|4134|4128|4138|4132|4133.9|4127.9|22
1736406600000|2025-01-09 07:10:00|4133.9|4127.9|4133.9|4127.9|4137.4|4131.4|4133.5|4127.5|8
1736406900000|2025-01-09 07:15:00|4134.4|4128.4|4137.9|4131.9|4138.4|4132.4|4134.4|4128.4|31
1736407200000|2025-01-09 07:20:00|4137.3|4131.3|4136.4|4130.4|4139|4133|4134.9|4128.9|60
1736407500000|2025-01-09 07:25:00|4137.4|4131.4|4136.8|4130.8|4137.4|4131.4|4133.4|4127.4|45
1736407800000|2025-01-09 07:30:00|4137|4131|4133|4127|4137|4131|4133|4127|41
1736408100000|2025-01-09 07:35:00|4133.4|4127.4|4137|4131|4137.9|4131.9|4133|4127|38
1736408400000|2025-01-09 07:40:00|4136.9|4130.9|4134.8|4128.8|4137.8|4131.8|4134.4|4128.4|12
1736408700000|2025-01-09 07:45:00|4135.3|4129.3|4135.4|4129.4|4136|4130|4133.8|4127.8|43
1736409000000|2025-01-09 07:50:00|4135.8|4129.8|4126.8|4120.8|4135.8|4129.8|4126.8|4120.8|44
1736409300000|2025-01-09 07:55:00|4125.4|4119.4|4119|4113|4127.4|4121.4|4118.9|4112.9|26
1736409600000|2025-01-09 08:00:00|4118.8|4112.8|4118.9|4112.9|4121.4|4115.4|4117.9|4111.9|32
1736409900000|2025-01-09 08:05:00|4119|4113|4119.4|4113.4|4121.4|4115.4|4118.2|4112.2|26
1736410200000|2025-01-09 08:10:00|4119.3|4113.3|4125.4|4119.4|4126|4120|4118.8|4112.8|12
1736410500000|2025-01-09 08:15:00|4125|4119|4130.8|4124.8|4131.8|4125.8|4124.4|4118.4|233
1736410800000|2025-01-09 08:20:00|4131.2|4125.2|4134.8|4128.8|4137.8|4131.8|4131.2|4125.2|19
1736411100000|2025-01-09 08:25:00|4134.4|4128.4|4132.6|4126.6|4136.8|4130.8|4128.8|4122.8|42
1736411400000|2025-01-09 08:30:00|4132.2|4126.2|4136.2|4130.2|4136.3|4130.3|4130.8|4124.8|22
1736411700000|2025-01-09 08:35:00|4136.3|4130.3|4141.2|4135.2|4143.8|4137.8|4136.3|4130.3|66
1736412000000|2025-01-09 08:40:00|4141.8|4135.8|4142.8|4136.8|4143.8|4137.8|4139.3|4133.3|34
1736412300000|2025-01-09 08:45:00|4142.6|4136.6|4140.1|4134.1|4142.8|4136.8|4139.8|4133.8|23
1736412600000|2025-01-09 08:50:00|4138.8|4132.8|4137.6|4131.6|4139.8|4133.8|4134.2|4128.2|125
1736412900000|2025-01-09 08:55:00|4137.2|4131.2|4134.6|4128.6|4137.7|4131.7|4132.1|4126.1|20
1736413200000|2025-01-09 09:00:00|4134.7|4128.7|4137.6|4131.6|4138.5|4132.5|4134.2|4128.2|26
1736413500000|2025-01-09 09:05:00|4137.7|4131.7|4135.6|4129.6|4138.6|4132.6|4134.1|4128.1|13
1736413800000|2025-01-09 09:10:00|4134.8|4128.8|4137.6|4131.6|4138.6|4132.6|4134.8|4128.8|11
1736414100000|2025-01-09 09:15:00|4137.7|4131.7|4143.7|4137.7|4148.1|4142.1|4137.7|4131.7|52
1736414400000|2025-01-09 09:20:00|4143.8|4137.8|4140.7|4134.7|4143.8|4137.8|4138.2|4132.2|14
1736414700000|2025-01-09 09:25:00|4141.2|4135.2|4139.2|4133.2|4142.7|4136.7|4137.6|4131.6|33
1736415000000|2025-01-09 09:30:00|4138.8|4132.8|4142.6|4136.6|4143.8|4137.8|4137.1|4131.1|30
1736415300000|2025-01-09 09:35:00|4142.7|4136.7|4145.7|4139.7|4146.6|4140.6|4142.2|4136.2|9
1736415600000|2025-01-09 09:40:00|4145.6|4139.6|4137.2|4131.2|4146.8|4140.8|4137.1|4131.1|34
1736415900000|2025-01-09 09:45:00|4137.6|4131.6|4143.7|4137.7|4144.7|4138.7|4135.2|4129.2|36
1736416200000|2025-01-09 09:50:00|4143.8|4137.8|4141.8|4135.8|4144.7|4138.7|4139.8|4133.8|51
1736416500000|2025-01-09 09:55:00|4141.7|4135.7|4140.7|4134.7|4141.7|4135.7|4137.8|4131.8|13
1736416800000|2025-01-09 10:00:00|4140.8|4134.8|4138.7|4132.7|4142.2|4136.2|4138.6|4132.6|7
1736417100000|2025-01-09 10:05:00|4138.2|4132.2|4139.6|4133.6|4139.8|4133.8|4137.3|4131.3|5
1736417400000|2025-01-09 10:10:00|4139.8|4133.8|4139.9|4133.9|4139.9|4133.9|4137.8|4131.8|8
1736417700000|2025-01-09 10:15:00|4140.6|4134.6|4140.7|4134.7|4141.4|4135.4|4139.2|4133.2|153
1736418000000|2025-01-09 10:20:00|4140.2|4134.2|4140.3|4134.3|4141.8|4135.8|4138.2|4132.2|19
1736418300000|2025-01-09 10:25:00|4140.8|4134.8|4144.3|4138.3|4148.4|4142.4|4139.3|4133.3|70
1736418600000|2025-01-09 10:30:00|4143.9|4137.9|4143.9|4137.9|4145.8|4139.8|4142.3|4136.3|6
1736418900000|2025-01-09 10:35:00|4143.7|4137.7|4145.4|4139.4|4145.4|4139.4|4141.9|4135.9|21
1736419200000|2025-01-09 10:40:00|4145.8|4139.8|4144.4|4138.4|4149.2|4143.2|4143.9|4137.9|47
1736419500000|2025-01-09 10:45:00|4144.5|4138.5|4147.3|4141.3|4148.2|4142.2|4143.9|4137.9|24
1736419800000|2025-01-09 10:50:00|4147.4|4141.4|4147.9|4141.9|4148.3|4142.3|4146.3|4140.3|7
1736420100000|2025-01-09 10:55:00|4147.8|4141.8|4148.9|4142.9|4148.9|4142.9|4146.9|4140.9|11
1736420400000|2025-01-09 11:00:00|4148.5|4142.5|4156.3|4150.3|4156.3|4150.3|4147.7|4141.7|200
1736420700000|2025-01-09 11:05:00|4156.4|4150.4|4160.7|4154.7|4161.3|4155.3|4156.4|4150.4|65
1736421000000|2025-01-09 11:10:00|4160.3|4154.3|4160.9|4154.9|4161.9|4155.9|4158.9|4152.9|49
1736421300000|2025-01-09 11:15:00|4161.3|4155.3|4159.3|4153.3|4162.4|4156.4|4159.3|4153.3|66
1736421600000|2025-01-09 11:20:00|4159.2|4153.2|4166.2|4160.2|4167.3|4161.3|4158.7|4152.7|301
1736421900000|2025-01-09 11:25:00|4166.4|4160.4|4163.3|4157.3|4166.7|4160.7|4162.3|4156.3|22
1736422200000|2025-01-09 11:30:00|4163.8|4157.8|4164.3|4158.3|4165.7|4159.7|4163.7|4157.7|33
1736422500000|2025-01-09 11:35:00|4164.2|4158.2|4163.3|4157.3|4166.8|4160.8|4162.7|4156.7|84
1736422800000|2025-01-09 11:40:00|4162.9|4156.9|4162.7|4156.7|4163.3|4157.3|4161.8|4155.8|4
1736423100000|2025-01-09 11:45:00|4163.1|4157.1|4163.8|4157.8|4164.3|4158.3|4161.9|4155.9|10
1736423400000|2025-01-09 11:50:00|4163.7|4157.7|4162.7|4156.7|4164.3|4158.3|4162.3|4156.3|15
1736423700000|2025-01-09 11:55:00|4162.3|4156.3|4163.3|4157.3|4164.3|4158.3|4162.3|4156.3|6
1736424000000|2025-01-09 12:00:00|4163.9|4157.9|4163.3|4157.3|4165.3|4159.3|4162.3|4156.3|39
1736424300000|2025-01-09 12:05:00|4163.2|4157.2|4161.2|4155.2|4164.7|4158.7|4160.2|4154.2|142
1736424600000|2025-01-09 12:10:00|4161.7|4155.7|4151.7|4145.7|4161.7|4155.7|4150.3|4144.3|97
1736424900000|2025-01-09 12:15:00|4151.8|4145.8|4151.8|4145.8|4151.9|4145.9|4149.4|4143.4|40
1736425200000|2025-01-09 12:20:00|4152.2|4146.2|4152.3|4146.3|4153.9|4147.9|4148.8|4142.8|43
1736425500000|2025-01-09 12:25:00|4152.8|4146.8|4150.7|4144.7|4153.9|4147.9|4148.9|4142.9|20
1736425800000|2025-01-09 12:30:00|4150.3|4144.3|4151.3|4145.3|4151.3|4145.3|4146.3|4140.3|48
1736426100000|2025-01-09 12:35:00|4151.4|4145.4|4146.9|4140.9|4151.7|4145.7|4146.9|4140.9|19
1736426400000|2025-01-09 12:40:00|4146.8|4140.8|4144.2|4138.2|4146.9|4140.9|4142.3|4136.3|216
1736426700000|2025-01-09 12:45:00|4143.3|4137.3|4151.3|4145.3|4153.4|4147.4|4142.8|4136.8|199
1736427000000|2025-01-09 12:50:00|4150.9|4144.9|4156.4|4150.4|4156.4|4150.4|4149.3|4143.3|229
1736427300000|2025-01-09 12:55:00|4156.3|4150.3|4165.4|4159.4|4166.4|4160.4|4156.3|4150.3|76
1736427600000|2025-01-09 13:00:00|4163.9|4157.9|4164.8|4158.8|4170.4|4164.4|4160.4|4154.4|241
1736427900000|2025-01-09 13:05:00|4164.9|4158.9|4165.3|4159.3|4165.4|4159.4|4160.4|4154.4|76
1736428200000|2025-01-09 13:10:00|4165.2|4159.2|4165.4|4159.4|4165.4|4159.4|4160.4|4154.4|72
1736428500000|2025-01-09 13:15:00|4166.4|4160.4|4168.4|4162.4|4169.8|4163.8|4165.3|4159.3|79
1736428800000|2025-01-09 13:20:00|4167.4|4161.4|4175.8|4169.8|4176.8|4170.8|4166.4|4160.4|124
1736429100000|2025-01-09 13:25:00|4175.9|4169.9|4178.8|4172.8|4183.3|4177.3|4172.9|4166.9|319
1736429400000|2025-01-09 13:30:00|4179.2|4173.2|4178|4172|4183.3|4177.3|4174.8|4168.8|89
1736429700000|2025-01-09 13:35:00|4178.1|4172.1|4178|4172|4181|4175|4175.8|4169.8|45
1736430000000|2025-01-09 13:40:00|4179|4173|4179.5|4173.5|4180|4174|4174.3|4168.3|48
1736433000000|2025-01-09 14:30:00|4183.8|4177.8|4178.3|4172.3|4188.7|4182.7|4171.4|4165.4|1630
1736433300000|2025-01-09 14:35:00|4178.7|4172.7|4178.8|4172.8|4183.3|4177.3|4169.4|4163.4|541
1736433600000|2025-01-09 14:40:00|4179.8|4173.8|4193.1|4187.1|4203.8|4197.8|4179.8|4173.8|828
1736433900000|2025-01-09 14:45:00|4191.2|4185.2|4192.1|4186.1|4201.1|4195.1|4190.6|4184.6|633
1736434200000|2025-01-09 14:50:00|4193.1|4187.1|4203.5|4197.5|4204|4198|4192.2|4186.2|707
1736434500000|2025-01-09 14:55:00|4203.3|4197.3|4208.4|4202.4|4211|4205|4201.8|4195.8|1030
1736434800000|2025-01-09 15:00:00|4209|4203|4213.9|4207.9|4215|4209|4198.4|4192.4|634
1736435100000|2025-01-09 15:05:00|4214|4208|4209|4203|4216.9|4210.9|4205|4199|964
1736435400000|2025-01-09 15:10:00|4208.9|4202.9|4204.5|4198.5|4211.4|4205.4|4203|4197|401
1736435700000|2025-01-09 15:15:00|4204.4|4198.4|4206.5|4200.5|4210.1|4204.1|4201.9|4195.9|377
1736436000000|2025-01-09 15:20:00|4206.6|4200.6|4206|4200|4208|4202|4200.9|4194.9|265
1736436300000|2025-01-09 15:25:00|4205.9|4199.9|4213.4|4207.4|4216.1|4210.1|4205.9|4199.9|531
1736436600000|2025-01-09 15:30:00|4213.9|4207.9|4209.9|4203.9|4216|4210|4209.4|4203.4|315
1736436900000|2025-01-09 15:35:00|4210|4204|4216.7|4210.7|4218.9|4212.9|4207.9|4201.9|820
1736437200000|2025-01-09 15:40:00|4216.8|4210.8|4218.9|4212.9|4220.9|4214.9|4215.7|4209.7|453
1736437500000|2025-01-09 15:45:00|4219|4213|4207.9|4201.9|4220.3|4214.3|4203.4|4197.4|663
1736437800000|2025-01-09 15:50:00|4207.1|4201.1|4205.5|4199.5|4208.9|4202.9|4204.5|4198.5|327
1736438100000|2025-01-09 15:55:00|4205.4|4199.4|4195|4189|4207|4201|4193|4187|602
1736438400000|2025-01-09 16:00:00|4195.9|4189.9|4203|4197|4203.9|4197.9|4194|4188|584
1736438700000|2025-01-09 16:05:00|4202.4|4196.4|4196.4|4190.4|4203.4|4197.4|4193.5|4187.5|230
1736439000000|2025-01-09 16:10:00|4196.9|4190.9|4197.4|4191.4|4197.9|4191.9|4193.9|4187.9|212
1736439300000|2025-01-09 16:15:00|4197.9|4191.9|4194.1|4188.1|4197.9|4191.9|4192.6|4186.6|480
1736439600000|2025-01-09 16:20:00|4195.6|4189.6|4198.1|4192.1|4201.2|4195.2|4195.2|4189.2|287
1736439900000|2025-01-09 16:25:00|4198|4192|4207.1|4201.1|4209.1|4203.1|4197.1|4191.1|256
1736440200000|2025-01-09 16:30:00|4207.6|4201.6|4201.1|4195.1|4208.1|4202.1|4200.1|4194.1|174
1736440500000|2025-01-09 16:35:00|4201.6|4195.6|4203.9|4197.9|4203.9|4197.9|4194.2|4188.2|392
1736440800000|2025-01-09 16:40:00|4204|4198|4201.9|4195.9|4204.9|4198.9|4201|4195|119
1736441100000|2025-01-09 16:45:00|4203.9|4197.9|4210.4|4204.4|4216|4210|4203.9|4197.9|454
1736441400000|2025-01-09 16:50:00|4210.5|4204.5|4209.9|4203.9|4212.1|4206.1|4208.5|4202.5|242
1736441700000|2025-01-09 16:55:00|4210.9|4204.9|4207|4201|4210.9|4204.9|4205|4199|314
1736442000000|2025-01-09 17:00:00|4207.4|4201.4|4209.9|4203.9|4211.9|4205.9|4205.9|4199.9|353
1736442300000|2025-01-09 17:05:00|4210|4204|4216.4|4210.4|4216.8|4210.8|4202.4|4196.4|379
1736442600000|2025-01-09 17:10:00|4216.5|4210.5|4216.3|4210.3|4216.9|4210.9|4210.9|4204.9|327
1736442900000|2025-01-09 17:15:00|4216.4|4210.4|4218.4|4212.4|4218.9|4212.9|4213.9|4207.9|391
1736443200000|2025-01-09 17:20:00|4218.9|4212.9|4215.9|4209.9|4220|4214|4213.9|4207.9|347
1736443500000|2025-01-09 17:25:00|4213.9|4207.9|4215.3|4209.3|4218.4|4212.4|4211.9|4205.9|459
1736443800000|2025-01-09 17:30:00|4215.7|4209.7|4213.9|4207.9|4217.8|4211.8|4211.4|4205.4|1412
1736444100000|2025-01-09 17:35:00|4214|4208|4215.9|4209.9|4216|4210|4210.9|4204.9|556
1736444400000|2025-01-09 17:40:00|4215.4|4209.4|4217.5|4211.5|4218|4212|4214|4208|499
1736444700000|2025-01-09 17:45:00|4218|4212|4240.9|4234.9|4242.4|4236.4|4218|4212|1930
1736445000000|2025-01-09 17:50:00|4240.4|4234.4|4245|4239|4245|4239|4237.5|4231.5|1007
1736445300000|2025-01-09 17:55:00|4244.4|4238.4|4286.9|4280.9|4295.9|4289.9|4239.9|4233.9|4729
1736445600000|2025-01-09 18:00:00|4286.7|4280.7|4259.2|4253.2|4286.7|4280.7|4253.8|4247.8|3013
1736445900000|2025-01-09 18:05:00|4259.6|4253.6|4250.9|4244.9|4259.6|4253.6|4248.5|4242.5|858
1736446200000|2025-01-09 18:10:00|4253|4247|4250.2|4244.2|4258|4252|4249.5|4243.5|721
1736470800000|2025-01-10 01:00:00|4288.7|4282.7|4417.8|4411.8|4424.3|4418.3|4288.3|4282.3|3640
1736471100000|2025-01-10 01:05:00|4417.6|4411.6|4393.5|4387.5|4424.5|4418.5|4392|4386|1072
1736471400000|2025-01-10 01:10:00|4393.6|4387.6|4403.8|4397.8|4418.6|4412.6|4393.6|4387.6|632
1736471700000|2025-01-10 01:15:00|4403.4|4397.4|4406.5|4400.5|4414.4|4408.4|4399.6|4393.6|1102
1736472000000|2025-01-10 01:20:00|4407.4|4401.4|4431.2|4425.2|4432.5|4426.5|4403.2|4397.2|698
1736472300000|2025-01-10 01:25:00|4431.6|4425.6|4421.5|4415.5|4433|4427|4419.3|4413.3|469
1736472600000|2025-01-10 01:30:00|4421.9|4415.9|4409|4403|4435.9|4429.9|4408|4402|510
1736472900000|2025-01-10 01:35:00|4408.6|4402.6|4420.5|4414.5|4433.5|4427.5|4404|4398|473
1736473200000|2025-01-10 01:40:00|4421|4415|4415.2|4409.2|4422.7|4416.7|4405.7|4399.7|389
1736473500000|2025-01-10 01:45:00|4414.7|4408.7|4411.2|4405.2|4419.5|4413.5|4409|4403|413
1736473800000|2025-01-10 01:50:00|4411|4405|4410.7|4404.7|4416.5|4410.5|4408.5|4402.5|478
1736474100000|2025-01-10 01:55:00|4411|4405|4416.4|4410.4|4422.8|4416.8|4410.7|4404.7|221
1736474400000|2025-01-10 02:00:00|4415.4|4409.4|4415.5|4409.5|4422.7|4416.7|4414.3|4408.3|208
1736474700000|2025-01-10 02:05:00|4416|4410|4413.4|4407.4|4420.5|4414.5|4412.6|4406.6|86
1736475000000|2025-01-10 02:10:00|4413.6|4407.6|4411.6|4405.6|4413.6|4407.6|4402.2|4396.2|514
1736475300000|2025-01-10 02:15:00|4412.1|4406.1|4412.1|4406.1|4414.7|4408.7|4408.1|4402.1|86
1736475600000|2025-01-10 02:20:00|4412.6|4406.6|4411.4|4405.4|4413.1|4407.1|4409.6|4403.6|70
1736475900000|2025-01-10 02:25:00|4411.8|4405.8|4412.4|4406.4|4413.9|4407.9|4410.1|4404.1|254
1736476200000|2025-01-10 02:30:00|4413.8|4407.8|4415.8|4409.8|4421.9|4415.9|4400.8|4394.8|188
1736476500000|2025-01-10 02:35:00|4416.2|4410.2|4420.8|4414.8|4422.9|4416.9|4416.2|4410.2|192
1736476800000|2025-01-10 02:40:00|4421.3|4415.3|4420.8|4414.8|4423.3|4417.3|4418|4412|130
1736477100000|2025-01-10 02:45:00|4421|4415|4407.8|4401.8|4421.5|4415.5|4407.8|4401.8|255
1736477400000|2025-01-10 02:50:00|4406.8|4400.8|4399.6|4393.6|4407.8|4401.8|4391|4385|625
1736477700000|2025-01-10 02:55:00|4400|4394|4398.3|4392.3|4407.1|4401.1|4398.3|4392.3|116
1736478000000|2025-01-10 03:00:00|4398.4|4392.4|4391.7|4385.7|4400.3|4394.3|4390.3|4384.3|103
1736478300000|2025-01-10 03:05:00|4391.9|4385.9|4393.7|4387.7|4395.3|4389.3|4389.4|4383.4|51
1736478600000|2025-01-10 03:10:00|4394.2|4388.2|4398.9|4392.9|4399.9|4393.9|4393.9|4387.9|227
1736478900000|2025-01-10 03:15:00|4399.3|4393.3|4396.8|4390.8|4400.4|4394.4|4385.9|4379.9|135
1736479200000|2025-01-10 03:20:00|4397.3|4391.3|4394.3|4388.3|4397.3|4391.3|4389.9|4383.9|48
1736479500000|2025-01-10 03:25:00|4394.7|4388.7|4391.2|4385.2|4395.3|4389.3|4385.9|4379.9|33
1736479800000|2025-01-10 03:30:00|4391.3|4385.3|4391.3|4385.3|4395.9|4389.9|4390.8|4384.8|57
1736480100000|2025-01-10 03:35:00|4391.7|4385.7|4392.4|4386.4|4395.7|4389.7|4391.3|4385.3|88
1736480400000|2025-01-10 03:40:00|4392.3|4386.3|4396.3|4390.3|4396.3|4390.3|4391.9|4385.9|19
1736480700000|2025-01-10 03:45:00|4395.5|4389.5|4393.9|4387.9|4396.1|4390.1|4393.9|4387.9|30
1736481000000|2025-01-10 03:50:00|4394.3|4388.3|4394.3|4388.3|4395.4|4389.4|4393.9|4387.9|20
1736481300000|2025-01-10 03:55:00|4394.4|4388.4|4394.4|4388.4|4395.9|4389.9|4393.3|4387.3|21
1736481600000|2025-01-10 04:00:00|4393.9|4387.9|4391.7|4385.7|4394.9|4388.9|4391.7|4385.7|30
1736481900000|2025-01-10 04:05:00|4391.9|4385.9|4394.7|4388.7|4397.4|4391.4|4391.9|4385.9|30
1736482200000|2025-01-10 04:10:00|4394.9|4388.9|4398.9|4392.9|4399.3|4393.3|4394.3|4388.3|61
1736482500000|2025-01-10 04:15:00|4396.9|4390.9|4397.3|4391.3|4397.9|4391.9|4394.3|4388.3|49
1736482800000|2025-01-10 04:20:00|4397.7|4391.7|4399.4|4393.4|4402.4|4396.4|4397.7|4391.7|46
1736483100000|2025-01-10 04:25:00|4399.3|4393.3|4400.9|4394.9|4400.9|4394.9|4398.9|4392.9|14
1736483400000|2025-01-10 04:30:00|4401.3|4395.3|4401.9|4395.9|4401.9|4395.9|4400.3|4394.3|6
1736483700000|2025-01-10 04:35:00|4402.3|4396.3|4403.7|4397.7|4404.2|4398.2|4401.3|4395.3|229
1736484000000|2025-01-10 04:40:00|4403.2|4397.2|4400.7|4394.7|4403.2|4397.2|4400.7|4394.7|21
1736484300000|2025-01-10 04:45:00|4400.3|4394.3|4396.7|4390.7|4401.1|4395.1|4396.7|4390.7|17
1736484600000|2025-01-10 04:50:00|4396.8|4390.8|4398.3|4392.3|4398.3|4392.3|4396.7|4390.7|7
1736484900000|2025-01-10 04:55:00|4398.8|4392.8|4397.8|4391.8|4398.8|4392.8|4397.8|4391.8|3
1736485200000|2025-01-10 05:00:00|4397.4|4391.4|4400.2|4394.2|4400.2|4394.2|4397.4|4391.4|12
1736485500000|2025-01-10 05:05:00|4400.7|4394.7|4404.2|4398.2|4405.7|4399.7|4400.6|4394.6|48
1736485800000|2025-01-10 05:10:00|4404.1|4398.1|4406.3|4400.3|4406.3|4400.3|4403.1|4397.1|96
1736486100000|2025-01-10 05:15:00|4406.7|4400.7|4405.3|4399.3|4406.8|4400.8|4404.7|4398.7|11
1736486400000|2025-01-10 05:20:00|4405.2|4399.2|4406.7|4400.7|4407.1|4401.1|4404.3|4398.3|15
1736486700000|2025-01-10 05:25:00|4405.7|4399.7|4407.3|4401.3|4407.3|4401.3|4404.7|4398.7|39
1736487000000|2025-01-10 05:30:00|4406.8|4400.8|4407.3|4401.3|4407.5|4401.5|4400.3|4394.3|42
1736487300000|2025-01-10 05:35:00|4407.5|4401.5|4409.7|4403.7|4410.7|4404.7|4407.3|4401.3|77
1736487600000|2025-01-10 05:40:00|4410.1|4404.1|4408.7|4402.7|4410.3|4404.3|4408.3|4402.3|9
1736487900000|2025-01-10 05:45:00|4408.3|4402.3|4409.2|4403.2|4410.7|4404.7|4408|4402|24
1736488200000|2025-01-10 05:50:00|4409.4|4403.4|4410.4|4404.4|4410.4|4404.4|4408.4|4402.4|36
1736488500000|2025-01-10 05:55:00|4410|4404|4402|4396|4410.7|4404.7|4401.9|4395.9|58
1736488800000|2025-01-10 06:00:00|4402.4|4396.4|4408.4|4402.4|4408.4|4402.4|4402.4|4396.4|27
1736489100000|2025-01-10 06:05:00|4407.5|4401.5|4408.9|4402.9|4411.4|4405.4|4407.5|4401.5|61
1736489400000|2025-01-10 06:10:00|4409|4403|4409.2|4403.2|4410|4404|4408.2|4402.2|30
1736489700000|2025-01-10 06:15:00|4408.7|4402.7|4406.4|4400.4|4409.2|4403.2|4405.2|4399.2|34
1736490000000|2025-01-10 06:20:00|4407.4|4401.4|4411|4405|4414.5|4408.5|4407.4|4401.4|87
1736490300000|2025-01-10 06:25:00|4411.5|4405.5|4415.8|4409.8|4416|4410|4411.5|4405.5|24
1736490600000|2025-01-10 06:30:00|4416|4410|4431.4|4425.4|4434|4428|4414|4408|269
1736490900000|2025-01-10 06:35:00|4431|4425|4432|4426|4434.3|4428.3|4427|4421|121
1736491200000|2025-01-10 06:40:00|4432.4|4426.4|4433.5|4427.5|4435.4|4429.4|4428.1|4422.1|91
1736491500000|2025-01-10 06:45:00|4433.4|4427.4|4429.9|4423.9|4435.5|4429.5|4429|4423|66
1736491800000|2025-01-10 06:50:00|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4425.8|4419.8|209
1736492100000|2025-01-10 06:55:00|4429|4423|4424|4418|4429.5|4423.5|4422|4416|16
1736492400000|2025-01-10 07:00:00|4424.1|4418.1|4434|4428|4434.5|4428.5|4422|4416|74
1736492700000|2025-01-10 07:05:00|4433.5|4427.5|4441|4435|4441.4|4435.4|4433.4|4427.4|137
1736493000000|2025-01-10 07:10:00|4441.4|4435.4|4442|4436|4444.5|4438.5|4439|4433|216
1736493300000|2025-01-10 07:15:00|4441.4|4435.4|4429.5|4423.5|4441.4|4435.4|4429.4|4423.4|87
1736493600000|2025-01-10 07:20:00|4427.5|4421.5|4429.9|4423.9|4430.8|4424.8|4423.1|4417.1|86
1736493900000|2025-01-10 07:25:00|4429.8|4423.8|4414.8|4408.8|4429.9|4423.9|4410.4|4404.4|328
1736494200000|2025-01-10 07:30:00|4415.3|4409.3|4402|4396|4416.8|4410.8|4395.8|4389.8|522
1736494500000|2025-01-10 07:35:00|4402.8|4396.8|4411|4405|4411.8|4405.8|4402.8|4396.8|108
1736494800000|2025-01-10 07:40:00|4410.4|4404.4|4413|4407|4417.4|4411.4|4410.4|4404.4|57
1736495100000|2025-01-10 07:45:00|4412.4|4406.4|4421|4415|4422.4|4416.4|4410.9|4404.9|97
1736495400000|2025-01-10 07:50:00|4420.4|4414.4|4427.8|4421.8|4427.9|4421.9|4420.4|4414.4|48
1736495700000|2025-01-10 07:55:00|4427.4|4421.4|4416.8|4410.8|4428.5|4422.5|4416.8|4410.8|58
1736496000000|2025-01-10 08:00:00|4416|4410|4417|4411|4417.8|4411.8|4411.9|4405.9|600
1736496300000|2025-01-10 08:05:00|4417.4|4411.4|4417.8|4411.8|4421.8|4415.8|4413.9|4407.9|66
1736496600000|2025-01-10 08:10:00|4417.3|4411.3|4425.4|4419.4|4425.4|4419.4|4416.4|4410.4|31
1736496900000|2025-01-10 08:15:00|4427|4421|4417.5|4411.5|4428|4422|4417.4|4411.4|47
1736497200000|2025-01-10 08:20:00|4418|4412|4415.9|4409.9|4419|4413|4413.9|4407.9|55
1736497500000|2025-01-10 08:25:00|4416|4410|4418.4|4412.4|4419.4|4413.4|4413.3|4407.3|80
1736497800000|2025-01-10 08:30:00|4418.3|4412.3|4420.4|4414.4|4420.8|4414.8|4415.4|4409.4|101
1736498100000|2025-01-10 08:35:00|4421.5|4415.5|4423.9|4417.9|4424.5|4418.5|4421.3|4415.3|78
1736498400000|2025-01-10 08:40:00|4423.5|4417.5|4416.4|4410.4|4423.5|4417.5|4415.8|4409.8|50
1736498700000|2025-01-10 08:45:00|4414|4408|4407.3|4401.3|4414|4408|4406.8|4400.8|145
1736499000000|2025-01-10 08:50:00|4407.6|4401.6|4412.4|4406.4|4415|4409|4407.6|4401.6|114
1736499300000|2025-01-10 08:55:00|4411.6|4405.6|4412.5|4406.5|4414.9|4408.9|4410.9|4404.9|49
1736499600000|2025-01-10 09:00:00|4413|4407|4415.3|4409.3|4418.4|4412.4|4413|4407|104
1736499900000|2025-01-10 09:05:00|4415.4|4409.4|4417.5|4411.5|4417.5|4411.5|4415.3|4409.3|99
1736500200000|2025-01-10 09:10:00|4417|4411|4417|4411|4417|4411|4414.4|4408.4|103
1736500500000|2025-01-10 09:15:00|4416.9|4410.9|4419.5|4413.5|4419.5|4413.5|4416.5|4410.5|38
1736500800000|2025-01-10 09:20:00|4421|4415|4429|4423|4429|4423|4420.4|4414.4|167
1736501100000|2025-01-10 09:25:00|4428.7|4422.7|4430|4424|4431.9|4425.9|4428.4|4422.4|297
1736501400000|2025-01-10 09:30:00|4429.9|4423.9|4429|4423|4433|4427|4428.8|4422.8|74
1736501700000|2025-01-10 09:35:00|4428.4|4422.4|4422|4416|4428.4|4422.4|4417|4411|554
1736502000000|2025-01-10 09:40:00|4421.3|4415.3|4423.2|4417.2|4424.4|4418.4|4418|4412|140
1736502300000|2025-01-10 09:45:00|4423.3|4417.3|4427.1|4421.1|4432.1|4426.1|4422.3|4416.3|68
1736502600000|2025-01-10 09:50:00|4427.6|4421.6|4423.2|4417.2|4432.4|4426.4|4421.4|4415.4|63
1736502900000|2025-01-10 09:55:00|4422.9|4416.9|4427.8|4421.8|4429.1|4423.1|4417.4|4411.4|176
1736503200000|2025-01-10 10:00:00|4426.8|4420.8|4422.9|4416.9|4428.1|4422.1|4422.1|4416.1|154
1736503500000|2025-01-10 10:05:00|4423.1|4417.1|4423.3|4417.3|4425.6|4419.6|4421.1|4415.1|40
1736503800000|2025-01-10 10:10:00|4423.4|4417.4|4420.4|4414.4|4423.4|4417.4|4420.4|4414.4|26
1736504100000|2025-01-10 10:15:00|4420.3|4414.3|4424.1|4418.1|4424.1|4418.1|4420.3|4414.3|21
1736504400000|2025-01-10 10:20:00|4424.6|4418.6|4421.4|4415.4|4424.6|4418.6|4420.4|4414.4|20
1736504700000|2025-01-10 10:25:00|4421.8|4415.8|4422.8|4416.8|4423.8|4417.8|4420.5|4414.5|43
1736505000000|2025-01-10 10:30:00|4423|4417|4422.5|4416.5|4423.8|4417.8|4420.3|4414.3|46
1736505300000|2025-01-10 10:35:00|4422.1|4416.1|4418.5|4412.5|4422.1|4416.1|4415.7|4409.7|105
1736505600000|2025-01-10 10:40:00|4417.5|4411.5|4418.5|4412.5|4419.5|4413.5|4416.3|4410.3|23
1736505900000|2025-01-10 10:45:00|4418.1|4412.1|4417.6|4411.6|4418.5|4412.5|4415|4409|103
1736506200000|2025-01-10 10:50:00|4418.6|4412.6|4417.1|4411.1|4418.6|4412.6|4415.1|4409.1|78
1736506500000|2025-01-10 10:55:00|4416.8|4410.8|4413.2|4407.2|4418.1|4412.1|4413.2|4407.2|365
1736506800000|2025-01-10 11:00:00|4412.8|4406.8|4415.7|4409.7|4417.7|4411.7|4412.7|4406.7|52
1736507100000|2025-01-10 11:05:00|4417.6|4411.6|4417.7|4411.7|4418.8|4412.8|4417.2|4411.2|116
1736507400000|2025-01-10 11:10:00|4416.3|4410.3|4412.7|4406.7|4416.3|4410.3|4412.6|4406.6|55
1736507700000|2025-01-10 11:15:00|4412.6|4406.6|4413.3|4407.3|4414.6|4408.6|4412.6|4406.6|65
1736508000000|2025-01-10 11:20:00|4413.2|4407.2|4410.1|4404.1|4413.7|4407.7|4410.1|4404.1|214
1736508300000|2025-01-10 11:25:00|4410|4404|4411.6|4405.6|4411.6|4405.6|4409.1|4403.1|12
1736508600000|2025-01-10 11:30:00|4411.4|4405.4|4413.6|4407.6|4414.7|4408.7|4410.6|4404.6|95
1736508900000|2025-01-10 11:35:00|4413.7|4407.7|4410.7|4404.7|4414.2|4408.2|4410.6|4404.6|35
1736509200000|2025-01-10 11:40:00|4410.6|4404.6|4419.3|4413.3|4419.8|4413.8|4410.6|4404.6|309
1736509500000|2025-01-10 11:45:00|4419.2|4413.2|4426.1|4420.1|4426.6|4420.6|4417.7|4411.7|324
1736509800000|2025-01-10 11:50:00|4426|4420|4428.9|4422.9|4433.4|4427.4|4426|4420|327
1736510100000|2025-01-10 11:55:00|4429.3|4423.3|4419.9|4413.9|4431.9|4425.9|4417.4|4411.4|91
1736510400000|2025-01-10 12:00:00|4419.5|4413.5|4413.4|4407.4|4421.5|4415.5|4413.4|4407.4|145
1736510700000|2025-01-10 12:05:00|4413.9|4407.9|4416.1|4410.1|4419|4413|4413.9|4407.9|157
1736511000000|2025-01-10 12:10:00|4415.7|4409.7|4420.1|4414.1|4420.5|4414.5|4415.5|4409.5|148
1736511300000|2025-01-10 12:15:00|4420.5|4414.5|4411|4405|4420.5|4414.5|4409.5|4403.5|174
1736511600000|2025-01-10 12:20:00|4411.1|4405.1|4404.5|4398.5|4411.1|4405.1|4402.4|4396.4|190
1736511900000|2025-01-10 12:25:00|4403.5|4397.5|4398.5|4392.5|4406.9|4400.9|4398|4392|267
1736512200000|2025-01-10 12:30:00|4398.1|4392.1|4387.9|4381.9|4398.1|4392.1|4385.9|4379.9|251
1736512500000|2025-01-10 12:35:00|4388.3|4382.3|4397.1|4391.1|4400|4394|4385.5|4379.5|173
1736512800000|2025-01-10 12:40:00|4396.7|4390.7|4392|4386|4401.1|4395.1|4389.7|4383.7|307
1736513100000|2025-01-10 12:45:00|4391.6|4385.6|4404.5|4398.5|4404.6|4398.6|4391.6|4385.6|139
1736513400000|2025-01-10 12:50:00|4404.1|4398.1|4402.6|4396.6|4405.1|4399.1|4400.5|4394.5|150
1736513700000|2025-01-10 12:55:00|4403.7|4397.7|4407.7|4401.7|4411.1|4405.1|4403.7|4397.7|335
1736514000000|2025-01-10 13:00:00|4407.6|4401.6|4411.1|4405.1|4413.7|4407.7|4406.6|4400.6|327
1736514300000|2025-01-10 13:05:00|4411.2|4405.2|4411.4|4405.4|4413.1|4407.1|4409.6|4403.6|170
1736514600000|2025-01-10 13:10:00|4411|4405|4409.4|4403.4|4417.4|4411.4|4409.4|4403.4|225
1736514900000|2025-01-10 13:15:00|4410.4|4404.4|4407.4|4401.4|4411.7|4405.7|4406.4|4400.4|91
1736515200000|2025-01-10 13:20:00|4407|4401|4404.7|4398.7|4409.7|4403.7|4400.7|4394.7|130
1736515500000|2025-01-10 13:25:00|4404.4|4398.4|4405.6|4399.6|4406.9|4400.9|4402.5|4396.5|437
1736515800000|2025-01-10 13:30:00|4405.5|4399.5|4401|4395|4407|4401|4400|4394|268
1736516100000|2025-01-10 13:35:00|4400.5|4394.5|4409.1|4403.1|4409.1|4403.1|4400.5|4394.5|268
1736516400000|2025-01-10 13:40:00|4409.6|4403.6|4409.8|4403.8|4413.6|4407.6|4404|4398|384
1736519400000|2025-01-10 14:30:00|4423.3|4417.3|4449.9|4443.9|4451.9|4445.9|4420|4414|3277
1736519700000|2025-01-10 14:35:00|4450.7|4444.7|4436.2|4430.2|4464.3|4458.3|4436.2|4430.2|2625
1736520000000|2025-01-10 14:40:00|4436.3|4430.3|4432.6|4426.6|4450.1|4444.1|4429.1|4423.1|2375
1736520300000|2025-01-10 14:45:00|4433.5|4427.5|4441.6|4435.6|4447.2|4441.2|4430|4424|1398
1736520600000|2025-01-10 14:50:00|4442.2|4436.2|4441.7|4435.7|4453.4|4447.4|4440.2|4434.2|989
1736520900000|2025-01-10 14:55:00|4441.9|4435.9|4453|4447|4453.1|4447.1|4441.2|4435.2|1094
1736521200000|2025-01-10 15:00:00|4452.9|4446.9|4449.6|4443.6|4460|4454|4447.9|4441.9|938
1736521500000|2025-01-10 15:05:00|4450.1|4444.1|4458.6|4452.6|4459.1|4453.1|4449.1|4443.1|923
1736521800000|2025-01-10 15:10:00|4458.4|4452.4|4439.2|4433.2|4460|4454|4435.9|4429.9|901
1736522100000|2025-01-10 15:15:00|4439.1|4433.1|4442.1|4436.1|4443.4|4437.4|4432.7|4426.7|754
1736522400000|2025-01-10 15:20:00|4442.2|4436.2|4425.9|4419.9|4444.5|4438.5|4425.4|4419.4|1458
1736522700000|2025-01-10 15:25:00|4425.5|4419.5|4429.9|4423.9|4438.5|4432.5|4424.5|4418.5|1128
1736523000000|2025-01-10 15:30:00|4430.1|4424.1|4441.4|4435.4|4443.4|4437.4|4424.5|4418.5|743
1736523300000|2025-01-10 15:35:00|4442.5|4436.5|4435.4|4429.4|4444.4|4438.4|4426.4|4420.4|891
1736523600000|2025-01-10 15:40:00|4435.5|4429.5|4444.4|4438.4|4444.5|4438.5|4435.4|4429.4|610
1736523900000|2025-01-10 15:45:00|4444.5|4438.5|4444.4|4438.4|4449.5|4443.5|4438.4|4432.4|762
1736524200000|2025-01-10 15:50:00|4443.5|4437.5|4451.4|4445.4|4452|4446|4440.4|4434.4|1011
1736524500000|2025-01-10 15:55:00|4451.5|4445.5|4452.4|4446.4|4452.6|4446.6|4448.4|4442.4|1021
1736524800000|2025-01-10 16:00:00|4452|4446|4450.6|4444.6|4454.6|4448.6|4446.4|4440.4|1549
1736525100000|2025-01-10 16:05:00|4450.5|4444.5|4449.7|4443.7|4454.3|4448.3|4447.2|4441.2|1455
1736525400000|2025-01-10 16:10:00|4447.7|4441.7|4444.2|4438.2|4450.3|4444.3|4441.2|4435.2|617
1736525700000|2025-01-10 16:15:00|4445.2|4439.2|4451|4445|4451.2|4445.2|4440.3|4434.3|542
1736526000000|2025-01-10 16:20:00|4451.2|4445.2|4458|4452|4461.2|4455.2|4451.2|4445.2|1007
1736526300000|2025-01-10 16:25:00|4458.2|4452.2|4474.8|4468.8|4477.7|4471.7|4458|4452|1620
1736526600000|2025-01-10 16:30:00|4476.7|4470.7|4480.6|4474.6|4484.8|4478.8|4474.7|4468.7|1686
1736526900000|2025-01-10 16:35:00|4479.6|4473.6|4478.3|4472.3|4481.8|4475.8|4473.7|4467.7|1154
1736527200000|2025-01-10 16:40:00|4477.7|4471.7|4495|4489|4495.5|4489.5|4477.7|4471.7|1288
1736527500000|2025-01-10 16:45:00|4495.4|4489.4|4495.6|4489.6|4502.6|4496.6|4495|4489|1136
1736527800000|2025-01-10 16:50:00|4496|4490|4487.1|4481.1|4496.5|4490.5|4483.6|4477.6|1448
1736528100000|2025-01-10 16:55:00|4486.5|4480.5|4487.5|4481.5|4489.5|4483.5|4485|4479|1081
1736528400000|2025-01-10 17:00:00|4493.5|4483.5|4499.5|4493.5|4517.5|4511.5|4488.9|4482.9|2876
1736528700000|2025-01-10 17:05:00|4499.1|4493.1|4518.5|4512.5|4526.8|4520.8|4493|4487|1441
1736529000000|2025-01-10 17:10:00|4519|4513|4494.6|4488.6|4521.6|4515.6|4494|4488|1612
1736529300000|2025-01-10 17:15:00|4495.5|4489.5|4513.7|4507.7|4516.4|4510.4|4493.7|4487.7|1069
1736529600000|2025-01-10 17:20:00|4512.7|4506.7|4510.3|4504.3|4518.4|4512.4|4502.3|4496.3|946
1736529900000|2025-01-10 17:25:00|4509.9|4503.9|4483.9|4477.9|4510.9|4504.9|4481.5|4475.5|1578
1736530200000|2025-01-10 17:30:00|4484.4|4478.4|4491|4485|4499.3|4493.3|4483.5|4477.5|1053
1736530500000|2025-01-10 17:35:00|4491.5|4485.5|4493|4487|4495.6|4489.6|4484.4|4478.4|1170
1736530800000|2025-01-10 17:40:00|4492.6|4486.6|4504|4498|4504|4498|4489|4483|894
1736531100000|2025-01-10 17:45:00|4504.5|4498.5|4508.7|4502.7|4508.7|4502.7|4495.2|4489.2|932
1736531400000|2025-01-10 17:50:00|4508.3|4502.3|4509.7|4503.7|4510.6|4504.6|4506.7|4500.7|757
1736531700000|2025-01-10 17:55:00|4509|4503|4515.8|4509.8|4519.8|4513.8|4508|4502|1307
1736532000000|2025-01-10 18:00:00|4514.8|4508.8|4505.7|4499.7|4516.7|4510.7|4504.7|4498.7|1069
1736532300000|2025-01-10 18:05:00|4505.2|4499.2|4506.2|4500.2|4506.8|4500.8|4496.7|4490.7|451
1736532600000|2025-01-10 18:10:00|4506.7|4500.7|4504.7|4498.7|4506.7|4500.7|4495.7|4489.7|412
1736532900000|2025-01-10 18:15:00|4504.9|4498.9|4504.2|4498.2|4507.7|4501.7|4498.6|4492.6|855
1736533200000|2025-01-10 18:20:00|4504.7|4498.7|4515.2|4509.2|4515.4|4509.4|4502.9|4496.9|411
1736533500000|2025-01-10 18:25:00|4514.7|4508.7|4513.5|4507.5|4515.7|4509.7|4512.5|4506.5|589
1736533800000|2025-01-10 18:30:00|4513.1|4507.1|4521.9|4515.9|4523.5|4517.5|4513|4507|848
1736534100000|2025-01-10 18:35:00|4521.7|4515.7|4534.7|4528.7|4539.7|4533.7|4520.7|4514.7|1102
1736534400000|2025-01-10 18:40:00|4533.7|4527.7|4542.7|4536.7|4542.9|4536.9|4533.2|4527.2|793
1736534700000|2025-01-10 18:45:00|4542.9|4536.9|4544.4|4538.4|4549.6|4543.6|4540.7|4534.7|1614
1736535000000|2025-01-10 18:50:00|4544.2|4538.2|4565.5|4559.5|4565.5|4559.5|4540.7|4534.7|1638
1736535300000|2025-01-10 18:55:00|4565|4559|4566.3|4560.3|4568.6|4562.6|4556.3|4550.3|1969
1736535600000|2025-01-10 19:00:00|4565.9|4559.9|4555.1|4549.1|4569|4563|4549.6|4543.6|2055
1736535900000|2025-01-10 19:05:00|4555.5|4549.5|4566.6|4560.6|4572|4566|4552|4546|1742
1736536200000|2025-01-10 19:10:00|4567|4561|4565.8|4559.8|4574.5|4568.5|4551.2|4545.2|3881
1736536500000|2025-01-10 19:15:00|4566.5|4560.5|4584.1|4578.1|4586.5|4580.5|4564.6|4558.6|2160
1736730000000|2025-01-13 01:00:00|4619.3|4609.3|4628.8|4622.8|4631.8|4625.8|4609.7|4603.7|2117
1736730300000|2025-01-13 01:05:00|4629.4|4623.4|4617.3|4611.3|4631.9|4625.9|4613.8|4607.8|610
1736730600000|2025-01-13 01:10:00|4617.8|4611.8|4613.3|4607.3|4626.4|4620.4|4611.8|4605.8|549
1736730900000|2025-01-13 01:15:00|4613.4|4607.4|4618.4|4612.4|4623.8|4617.8|4612.8|4606.8|264
1736731200000|2025-01-13 01:20:00|4618.8|4612.8|4609.8|4603.8|4619.5|4613.5|4609.8|4603.8|232
1736731500000|2025-01-13 01:25:00|4608.9|4602.9|4597.3|4591.3|4610.2|4604.2|4596.7|4590.7|473
1736731800000|2025-01-13 01:30:00|4598.2|4592.2|4580.4|4574.4|4599.3|4593.3|4579.1|4573.1|323
1736732100000|2025-01-13 01:35:00|4580.7|4574.7|4573.2|4567.2|4591.4|4585.4|4573.2|4567.2|159
1736732400000|2025-01-13 01:40:00|4572.7|4566.7|4575.9|4569.9|4582.9|4576.9|4572.2|4566.2|130
1736732700000|2025-01-13 01:45:00|4576.4|4570.4|4590.5|4584.5|4591|4585|4575.5|4569.5|209
1736733000000|2025-01-13 01:50:00|4590.1|4584.1|4587.2|4581.2|4599|4593|4584.2|4578.2|249
1736733300000|2025-01-13 01:55:00|4587.5|4581.5|4587.5|4581.5|4592.6|4586.6|4586.4|4580.4|56
1736733600000|2025-01-13 02:00:00|4587.6|4581.6|4587.7|4581.7|4588.7|4582.7|4585.4|4579.4|40
1736733900000|2025-01-13 02:05:00|4587.6|4581.6|4584|4578|4587.9|4581.9|4582.4|4576.4|65
1736734200000|2025-01-13 02:10:00|4583.6|4577.6|4583.2|4577.2|4584.7|4578.7|4577.4|4571.4|171
1736734500000|2025-01-13 02:15:00|4584.7|4578.7|4583.9|4577.9|4584.7|4578.7|4580.2|4574.2|55
1736734800000|2025-01-13 02:20:00|4584.2|4578.2|4584.9|4578.9|4588.4|4582.4|4581.4|4575.4|120
1736735100000|2025-01-13 02:25:00|4584.7|4578.7|4580.4|4574.4|4586|4580|4578.9|4572.9|41
1736735400000|2025-01-13 02:30:00|4581.2|4575.2|4578.9|4572.9|4585.5|4579.5|4577.2|4571.2|112
1736735700000|2025-01-13 02:35:00|4579.4|4573.4|4583.1|4577.1|4583.7|4577.7|4577.2|4571.2|79
1736736000000|2025-01-13 02:40:00|4582.7|4576.7|4583.9|4577.9|4583.9|4577.9|4577.2|4571.2|54
1736736300000|2025-01-13 02:45:00|4583.2|4577.2|4583.9|4577.9|4586.4|4580.4|4579.4|4573.4|75
1736736600000|2025-01-13 02:50:00|4584.6|4578.6|4591|4585|4592|4586|4583.9|4577.9|44
1736736900000|2025-01-13 02:55:00|4591.4|4585.4|4589|4583|4597.9|4591.9|4588.5|4582.5|49
1736737200000|2025-01-13 03:00:00|4588.9|4582.9|4589|4583|4591|4585|4585.4|4579.4|19
1736737500000|2025-01-13 03:05:00|4588.9|4582.9|4582.9|4576.9|4588.9|4582.9|4582.4|4576.4|15
1736737800000|2025-01-13 03:10:00|4583|4577|4586.9|4580.9|4587|4581|4581.9|4575.9|35
1736738100000|2025-01-13 03:15:00|4586.5|4580.5|4583.9|4577.9|4587.9|4581.9|4583.8|4577.8|16
1736738400000|2025-01-13 03:20:00|4584|4578|4585.9|4579.9|4587|4581|4582.4|4576.4|11
1736738700000|2025-01-13 03:25:00|4586|4580|4587.9|4581.9|4589.9|4583.9|4585.9|4579.9|14
1736739000000|2025-01-13 03:30:00|4587.8|4581.8|4591.8|4585.8|4591.9|4585.9|4587|4581|3
1736739300000|2025-01-13 03:35:00|4591.4|4585.4|4593.4|4587.4|4593.4|4587.4|4590.1|4584.1|12
1736739600000|2025-01-13 03:40:00|4592.8|4586.8|4593.9|4587.9|4600|4594|4592.4|4586.4|27
1736739900000|2025-01-13 03:45:00|4593.8|4587.8|4598.3|4592.3|4599.4|4593.4|4593.8|4587.8|4
1736740200000|2025-01-13 03:50:00|4598.4|4592.4|4599.8|4593.8|4600.8|4594.8|4597.3|4591.3|13
1736740500000|2025-01-13 03:55:00|4599|4593|4604.4|4598.4|4605.4|4599.4|4598.9|4592.9|24
1736740800000|2025-01-13 04:00:00|4603.5|4597.5|4609.8|4603.8|4611.1|4605.1|4603.4|4597.4|107
1736741100000|2025-01-13 04:05:00|4609.9|4603.9|4614.1|4608.1|4614.1|4608.1|4609.1|4603.1|32
1736741400000|2025-01-13 04:10:00|4613.9|4607.9|4616.4|4610.4|4619.4|4613.4|4612.3|4606.3|88
1736741700000|2025-01-13 04:15:00|4616.9|4610.9|4617.9|4611.9|4618.9|4612.9|4615.9|4609.9|84
1736742000000|2025-01-13 04:20:00|4618.4|4612.4|4614.4|4608.4|4618.4|4612.4|4612.3|4606.3|105
1736742300000|2025-01-13 04:25:00|4614.8|4608.8|4612.4|4606.4|4616.1|4610.1|4612.4|4606.4|22
1736742600000|2025-01-13 04:30:00|4612.3|4606.3|4611.4|4605.4|4613.4|4607.4|4608.8|4602.8|185
1736742900000|2025-01-13 04:35:00|4610.9|4604.9|4609.4|4603.4|4612.4|4606.4|4609.4|4603.4|27
1736743200000|2025-01-13 04:40:00|4609.1|4603.1|4611.2|4605.2|4612.2|4606.2|4609.1|4603.1|13
1736743500000|2025-01-13 04:45:00|4611.4|4605.4|4616.4|4610.4|4617.1|4611.1|4610.8|4604.8|24
1736743800000|2025-01-13 04:50:00|4616.9|4610.9|4619.9|4613.9|4619.9|4613.9|4616.4|4610.4|30
1736744100000|2025-01-13 04:55:00|4619.4|4613.4|4620.1|4614.1|4620.4|4614.4|4618.1|4612.1|17
1736744400000|2025-01-13 05:00:00|4620.4|4614.4|4621.1|4615.1|4624.1|4618.1|4619.3|4613.3|126
1736744700000|2025-01-13 05:05:00|4620.7|4614.7|4622.4|4616.4|4622.9|4616.9|4619.4|4613.4|13
1736745000000|2025-01-13 05:10:00|4622.6|4616.6|4614.6|4608.6|4622.6|4616.6|4614.6|4608.6|10
1736745300000|2025-01-13 05:15:00|4611.7|4605.7|4614.1|4608.1|4618.9|4612.9|4611.7|4605.7|16
1736745600000|2025-01-13 05:20:00|4613.9|4607.9|4618.9|4612.9|4619.8|4613.8|4613.6|4607.6|74
1736745900000|2025-01-13 05:25:00|4619.1|4613.1|4620.4|4614.4|4622.4|4616.4|4618.9|4612.9|28
1736746200000|2025-01-13 05:30:00|4620.1|4614.1|4612.9|4606.9|4620.8|4614.8|4608.7|4602.7|61
1736746500000|2025-01-13 05:35:00|4612.4|4606.4|4613.9|4607.9|4616.8|4610.8|4612.4|4606.4|18
1736746800000|2025-01-13 05:40:00|4613.6|4607.6|4616|4610|4618|4612|4613.6|4607.6|11
1736747100000|2025-01-13 05:45:00|4615.5|4609.5|4622|4616|4623|4617|4615.5|4609.5|23
1736747400000|2025-01-13 05:50:00|4621.6|4615.6|4618.5|4612.5|4623.5|4617.5|4617.5|4611.5|31
1736747700000|2025-01-13 05:55:00|4618.6|4612.6|4615|4609|4619.5|4613.5|4613.3|4607.3|34
1736748000000|2025-01-13 06:00:00|4614.8|4608.8|4612.8|4606.8|4616|4610|4610.3|4604.3|122
1736748300000|2025-01-13 06:05:00|4612.1|4606.1|4619.5|4613.5|4621.7|4615.7|4611.8|4605.8|29
1736748600000|2025-01-13 06:10:00|4619.3|4613.3|4619.3|4613.3|4620.3|4614.3|4618.3|4612.3|26
1736748900000|2025-01-13 06:15:00|4621.3|4615.3|4619.8|4613.8|4622.3|4616.3|4617.5|4611.5|52
1736749200000|2025-01-13 06:20:00|4619.5|4613.5|4614.3|4608.3|4620.8|4614.8|4613.6|4607.6|31
1736749500000|2025-01-13 06:25:00|4615|4609|4615.5|4609.5|4617.3|4611.3|4614|4608|25
1736749800000|2025-01-13 06:30:00|4615|4609|4615|4609|4618.8|4612.8|4614|4608|41
1736750100000|2025-01-13 06:35:00|4615.5|4609.5|4614.7|4608.7|4618.7|4612.7|4610.3|4604.3|61
1736750400000|2025-01-13 06:40:00|4614.8|4608.8|4623.3|4617.3|4623.3|4617.3|4613.7|4607.7|13
1736750700000|2025-01-13 06:45:00|4623|4617|4614.8|4608.8|4628.8|4622.8|4611.8|4605.8|127
1736751000000|2025-01-13 06:50:00|4615.3|4609.3|4626.8|4620.8|4630.7|4624.7|4615.3|4609.3|200
1736751300000|2025-01-13 06:55:00|4626.2|4620.2|4632.6|4626.6|4632.7|4626.7|4621.7|4615.7|172
1736751600000|2025-01-13 07:00:00|4631.7|4625.7|4628.3|4622.3|4632.9|4626.9|4623.1|4617.1|140
1736751900000|2025-01-13 07:05:00|4627.9|4621.9|4616.8|4610.8|4628.1|4622.1|4616.3|4610.3|252
1736752200000|2025-01-13 07:10:00|4617.8|4611.8|4614.6|4608.6|4624|4618|4611.9|4605.9|80
1736752500000|2025-01-13 07:15:00|4615.6|4609.6|4619.7|4613.7|4620.7|4614.7|4614.8|4608.8|32
1736752800000|2025-01-13 07:20:00|4618.7|4612.7|4620.7|4614.7|4622.2|4616.2|4616.8|4610.8|46
1736753100000|2025-01-13 07:25:00|4621.2|4615.2|4617.2|4611.2|4622.2|4616.2|4617.2|4611.2|54
1736753400000|2025-01-13 07:30:00|4617.7|4611.7|4595.4|4589.4|4617.7|4611.7|4594.2|4588.2|257
1736753700000|2025-01-13 07:35:00|4595.6|4589.6|4608.5|4602.5|4610.1|4604.1|4594.4|4588.4|98
1736754000000|2025-01-13 07:40:00|4608.9|4602.9|4612|4606|4612.8|4606.8|4606.1|4600.1|78
1736754300000|2025-01-13 07:45:00|4612.5|4606.5|4611.2|4605.2|4614.9|4608.9|4607.2|4601.2|108
1736754600000|2025-01-13 07:50:00|4612.1|4606.1|4614.2|4608.2|4619.4|4613.4|4610.2|4604.2|48
1736754900000|2025-01-13 07:55:00|4613.9|4607.9|4619.2|4613.2|4619.7|4613.7|4612.6|4606.6|65
1736755200000|2025-01-13 08:00:00|4619.9|4613.9|4619.1|4613.1|4621.9|4615.9|4619.1|4613.1|84
1736755500000|2025-01-13 08:05:00|4619.5|4613.5|4622.7|4616.7|4626.5|4620.5|4619.5|4613.5|68
1736755800000|2025-01-13 08:10:00|4622.6|4616.6|4621.5|4615.5|4625.7|4619.7|4619.6|4613.6|72
1736756100000|2025-01-13 08:15:00|4622|4616|4618.6|4612.6|4623.1|4617.1|4617.4|4611.4|66
1736756400000|2025-01-13 08:20:00|4618.7|4612.7|4612.6|4606.6|4620.2|4614.2|4610.7|4604.7|129
1736756700000|2025-01-13 08:25:00|4612.7|4606.7|4621.2|4615.2|4621.2|4615.2|4612.6|4606.6|82
1736757000000|2025-01-13 08:30:00|4621.1|4615.1|4624.7|4618.7|4626.9|4620.9|4620.6|4614.6|147
1736757300000|2025-01-13 08:35:00|4624.2|4618.2|4630.6|4624.6|4631.2|4625.2|4622.4|4616.4|102
1736757600000|2025-01-13 08:40:00|4630.2|4624.2|4623.6|4617.6|4632.9|4626.9|4621.1|4615.1|85
1736757900000|2025-01-13 08:45:00|4623.7|4617.7|4617.6|4611.6|4624.7|4618.7|4617.6|4611.6|59
1736758200000|2025-01-13 08:50:00|4617.7|4611.7|4626.5|4620.5|4632.3|4626.3|4617.7|4611.7|65
1736758500000|2025-01-13 08:55:00|4626|4620|4618.6|4612.6|4626.7|4620.7|4617.7|4611.7|55
1736758800000|2025-01-13 09:00:00|4619.1|4613.1|4612.1|4606.1|4621.6|4615.6|4612.1|4606.1|82
1736759100000|2025-01-13 09:05:00|4612.6|4606.6|4593.8|4587.8|4615.2|4609.2|4586.8|4580.8|624
1736759400000|2025-01-13 09:10:00|4594.6|4588.6|4589.8|4583.8|4596.1|4590.1|4585.1|4579.1|214
1736759700000|2025-01-13 09:15:00|4589.6|4583.6|4581.5|4575.5|4589.8|4583.8|4575.6|4569.6|151
1736760000000|2025-01-13 09:20:00|4581.6|4575.6|4577.6|4571.6|4585|4579|4574.5|4568.5|242
1736760300000|2025-01-13 09:25:00|4576.8|4570.8|4581.6|4575.6|4585.3|4579.3|4573.8|4567.8|69
1736760600000|2025-01-13 09:30:00|4581.8|4575.8|4581.6|4575.6|4584.3|4578.3|4577.6|4571.6|111
1736760900000|2025-01-13 09:35:00|4582.6|4576.6|4588.3|4582.3|4588.3|4582.3|4579.3|4573.3|248
1736761200000|2025-01-13 09:40:00|4588.5|4582.5|4599.3|4593.3|4599.3|4593.3|4583.5|4577.5|131
1736761500000|2025-01-13 09:45:00|4599.5|4593.5|4589|4583|4599.5|4593.5|4583.5|4577.5|285
1736761800000|2025-01-13 09:50:00|4588.3|4582.3|4583.6|4577.6|4591.3|4585.3|4583.1|4577.1|53
1736762100000|2025-01-13 09:55:00|4583.5|4577.5|4591.6|4585.6|4594.3|4588.3|4580.9|4574.9|92
1736762400000|2025-01-13 10:00:00|4591.5|4585.5|4583.6|4577.6|4593.4|4587.4|4583.3|4577.3|74
1736762700000|2025-01-13 10:05:00|4583.9|4577.9|4592.4|4586.4|4592.4|4586.4|4583.3|4577.3|95
1736763000000|2025-01-13 10:10:00|4592.3|4586.3|4590.9|4584.9|4592.9|4586.9|4587.8|4581.8|53
1736763300000|2025-01-13 10:15:00|4590.8|4584.8|4591.9|4585.9|4593.9|4587.9|4587.4|4581.4|37
1736763600000|2025-01-13 10:20:00|4592.9|4586.9|4592.9|4586.9|4596.6|4590.6|4589.8|4583.8|64
1736763900000|2025-01-13 10:25:00|4592.3|4586.3|4590.9|4584.9|4594.3|4588.3|4588.8|4582.8|62
1736764200000|2025-01-13 10:30:00|4591.6|4585.6|4599.4|4593.4|4600.8|4594.8|4591.4|4585.4|38
1736764500000|2025-01-13 10:35:00|4599.9|4593.9|4586.6|4580.6|4599.9|4593.9|4585.1|4579.1|100
1736764800000|2025-01-13 10:40:00|4586.2|4580.2|4588.9|4582.9|4588.9|4582.9|4581.1|4575.1|31
1736765100000|2025-01-13 10:45:00|4587.4|4581.4|4591.4|4585.4|4592.6|4586.6|4585.9|4579.9|37
1736765400000|2025-01-13 10:50:00|4590.3|4584.3|4587.9|4581.9|4590.9|4584.9|4586.9|4580.9|18
1736765700000|2025-01-13 10:55:00|4588.3|4582.3|4587.3|4581.3|4590.3|4584.3|4585.8|4579.8|29
1736766000000|2025-01-13 11:00:00|4588.3|4582.3|4577.3|4571.3|4588.3|4582.3|4577.3|4571.3|168
1736766300000|2025-01-13 11:05:00|4574.7|4568.7|4583.3|4577.3|4583.3|4577.3|4572.3|4566.3|197
1736766600000|2025-01-13 11:10:00|4584.3|4578.3|4583.9|4577.9|4585.3|4579.3|4580.3|4574.3|55
1736766900000|2025-01-13 11:15:00|4583.3|4577.3|4586.9|4580.9|4591.9|4585.9|4583.3|4577.3|78
1736767200000|2025-01-13 11:20:00|4585.9|4579.9|4583.6|4577.6|4586.9|4580.9|4580.6|4574.6|36
1736767500000|2025-01-13 11:25:00|4582.9|4576.9|4582.9|4576.9|4583.2|4577.2|4581.2|4575.2|14
1736767800000|2025-01-13 11:30:00|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4579.6|4573.6|23
1736768100000|2025-01-13 11:35:00|4582.1|4576.1|4580.9|4574.9|4583.6|4577.6|4580.6|4574.6|33
1736768400000|2025-01-13 11:40:00|4580.2|4574.2|4578.2|4572.2|4582.6|4576.6|4578.2|4572.2|36
1736768700000|2025-01-13 11:45:00|4578.6|4572.6|4579|4573|4584.3|4578.3|4578.6|4572.6|93
1736769000000|2025-01-13 11:50:00|4578.6|4572.6|4584.3|4578.3|4585.3|4579.3|4577.3|4571.3|41
1736769300000|2025-01-13 11:55:00|4583.8|4577.8|4581|4575|4585.8|4579.8|4579.6|4573.6|50
1736769600000|2025-01-13 12:00:00|4581.7|4575.7|4577.3|4571.3|4584|4578|4577|4571|119
1736769900000|2025-01-13 12:05:00|4577.5|4571.5|4579.8|4573.8|4584.2|4578.2|4576.8|4570.8|48
1736770200000|2025-01-13 12:10:00|4579.5|4573.5|4581.8|4575.8|4584.8|4578.8|4578.3|4572.3|49
1736770500000|2025-01-13 12:15:00|4581.5|4575.5|4578.8|4572.8|4581.5|4575.5|4577.3|4571.3|41
1736770800000|2025-01-13 12:20:00|4577.5|4571.5|4578.6|4572.6|4582|4576|4575.8|4569.8|186
1736771100000|2025-01-13 12:25:00|4575.6|4569.6|4588|4582|4588|4582|4574.8|4568.8|71
1736771400000|2025-01-13 12:30:00|4588.6|4582.6|4588.1|4582.1|4592.2|4586.2|4587.7|4581.7|73
1736771700000|2025-01-13 12:35:00|4588.6|4582.6|4589.2|4583.2|4592.5|4586.5|4587.4|4581.4|55
1736772000000|2025-01-13 12:40:00|4589|4583|4584.3|4578.3|4589.1|4583.1|4583.6|4577.6|71
1736772300000|2025-01-13 12:45:00|4583.9|4577.9|4580.3|4574.3|4584.8|4578.8|4579.8|4573.8|393
1736772600000|2025-01-13 12:50:00|4580.8|4574.8|4576.8|4570.8|4581.3|4575.3|4573.3|4567.3|108
1736772900000|2025-01-13 12:55:00|4576.9|4570.9|4567.3|4561.3|4577.8|4571.8|4565.9|4559.9|567
1736773200000|2025-01-13 13:00:00|4567.4|4561.4|4559.9|4553.9|4568.4|4562.4|4559.9|4553.9|240
1736773500000|2025-01-13 13:05:00|4559.5|4553.5|4556.5|4550.5|4561.9|4555.9|4549.9|4543.9|508
1736773800000|2025-01-13 13:10:00|4555.9|4549.9|4565.8|4559.8|4567.4|4561.4|4555.4|4549.4|394
1736774100000|2025-01-13 13:15:00|4566.2|4560.2|4549|4543|4566.8|4560.8|4548.3|4542.3|696
1736774400000|2025-01-13 13:20:00|4548.3|4542.3|4545|4539|4550.5|4544.5|4544.1|4538.1|334
1736774700000|2025-01-13 13:25:00|4544.5|4538.5|4550.6|4544.6|4552.7|4546.7|4544.5|4538.5|91
1736775000000|2025-01-13 13:30:00|4550.5|4544.5|4552|4546|4555.5|4549.5|4547.1|4541.1|213
1736775300000|2025-01-13 13:35:00|4552.3|4546.3|4553|4547|4558.5|4552.5|4551.8|4545.8|77
1736775600000|2025-01-13 13:40:00|4553.5|4547.5|4553.8|4547.8|4558|4552|4547.1|4541.1|186
1736778600000|2025-01-13 14:30:00|4551.4|4545.4|4575.6|4569.6|4578.7|4572.7|4544.4|4538.4|2426
1736778900000|2025-01-13 14:35:00|4575.2|4569.2|4543.5|4537.5|4586.2|4580.2|4542.6|4536.6|1464
1736779200000|2025-01-13 14:40:00|4544.4|4538.4|4531.8|4525.8|4548.1|4542.1|4524.8|4518.8|1851
1736779500000|2025-01-13 14:45:00|4530.8|4524.8|4561.5|4555.5|4562.5|4556.5|4530.8|4524.8|1290
1736779800000|2025-01-13 14:50:00|4561.6|4555.6|4537.1|4531.1|4565.1|4559.1|4535.2|4529.2|682
1736780100000|2025-01-13 14:55:00|4537.2|4531.2|4539.9|4533.9|4542.6|4536.6|4532.1|4526.1|635
1736780400000|2025-01-13 15:00:00|4540.2|4534.2|4547.9|4541.9|4551.4|4545.4|4540.1|4534.1|687
1736780700000|2025-01-13 15:05:00|4547.4|4541.4|4540.4|4534.4|4551.5|4545.5|4539.4|4533.4|802
1736781000000|2025-01-13 15:10:00|4540.5|4534.5|4543.4|4537.4|4549|4543|4539.4|4533.4|532
1736781300000|2025-01-13 15:15:00|4543.5|4537.5|4551.1|4545.1|4557.1|4551.1|4539.4|4533.4|609
1736781600000|2025-01-13 15:20:00|4550.9|4544.9|4553.1|4547.1|4557.8|4551.8|4548.2|4542.2|555
1736781900000|2025-01-13 15:25:00|4552.1|4546.1|4549.4|4543.4|4558.2|4552.2|4548.6|4542.6|690
1736782200000|2025-01-13 15:30:00|4549.7|4543.7|4557.9|4551.9|4559.2|4553.2|4546.9|4540.9|1065
1736782500000|2025-01-13 15:35:00|4557.4|4551.4|4551.1|4545.1|4562.1|4556.1|4544.4|4538.4|680
1736782800000|2025-01-13 15:40:00|4550.9|4544.9|4537.7|4531.7|4556.9|4550.9|4537.7|4531.7|494
1736783100000|2025-01-13 15:45:00|4537.2|4531.2|4526.1|4520.1|4537.2|4531.2|4524.2|4518.2|778
1736783400000|2025-01-13 15:50:00|4527|4521|4530.1|4524.1|4533|4527|4523.4|4517.4|600
1736783700000|2025-01-13 15:55:00|4529.2|4523.2|4554|4548|4554.5|4548.5|4529.1|4523.1|545
1736784000000|2025-01-13 16:00:00|4554.1|4548.1|4571.1|4565.1|4574.1|4568.1|4554|4548|1032
1736784300000|2025-01-13 16:05:00|4570.4|4564.4|4589.8|4583.8|4590.7|4584.7|4570|4564|1129
1736784600000|2025-01-13 16:10:00|4589.5|4583.5|4585.7|4579.7|4596.8|4590.8|4581.7|4575.7|1164
1736784900000|2025-01-13 16:15:00|4585.2|4579.2|4569|4563|4588.2|4582.2|4568|4562|610
1736785200000|2025-01-13 16:20:00|4569.1|4563.1|4580.1|4574.1|4580.1|4574.1|4567.7|4561.7|651
1736785500000|2025-01-13 16:25:00|4580|4574|4581.4|4575.4|4583.4|4577.4|4574.6|4568.6|669
1736785800000|2025-01-13 16:30:00|4580.9|4574.9|4594.1|4588.1|4594.3|4588.3|4580.4|4574.4|607
1736786100000|2025-01-13 16:35:00|4594|4588|4580.3|4574.3|4595.5|4589.5|4575.1|4569.1|452
1736786400000|2025-01-13 16:40:00|4581.4|4575.4|4577.8|4571.8|4583.4|4577.4|4570.4|4564.4|423
1736786700000|2025-01-13 16:45:00|4577.5|4571.5|4576.8|4570.8|4582.8|4576.8|4572.4|4566.4|380
1736787000000|2025-01-13 16:50:00|4577.4|4571.4|4582.8|4576.8|4586.4|4580.4|4572.3|4566.3|404
1736787300000|2025-01-13 16:55:00|4582.3|4576.3|4602.8|4596.8|4605.3|4599.3|4575.3|4569.3|703
1736787600000|2025-01-13 17:00:00|4602.4|4596.4|4594.1|4588.1|4604.8|4598.8|4590.1|4584.1|707
1736787900000|2025-01-13 17:05:00|4594|4588|4587|4581|4601.1|4595.1|4585.1|4579.1|554
1736788200000|2025-01-13 17:10:00|4587.3|4581.3|4592.6|4586.6|4596.1|4590.1|4585.5|4579.5|305
1736788500000|2025-01-13 17:15:00|4592.1|4586.1|4597.1|4591.1|4606.5|4600.5|4592.1|4586.1|711
1736788800000|2025-01-13 17:20:00|4598.1|4592.1|4605.6|4599.6|4606.1|4600.1|4597|4591|451
1736789100000|2025-01-13 17:25:00|4605.1|4599.1|4611.1|4605.1|4612.3|4606.3|4605|4599|707
1736789400000|2025-01-13 17:30:00|4611.3|4605.3|4597.1|4591.1|4611.3|4605.3|4597.1|4591.1|1059
1736789700000|2025-01-13 17:35:00|4594.4|4588.4|4591.5|4585.5|4596.3|4590.3|4589.1|4583.1|344
1736790000000|2025-01-13 17:40:00|4591.1|4585.1|4588|4582|4598|4592|4586.1|4580.1|643
1736790300000|2025-01-13 17:45:00|4589|4583|4601.1|4595.1|4601.1|4595.1|4586.1|4580.1|382
1736790600000|2025-01-13 17:50:00|4601|4595|4601|4595|4602.9|4596.9|4596.1|4590.1|429
1736790900000|2025-01-13 17:55:00|4601.1|4595.1|4613|4607|4613|4607|4597.1|4591.1|688
1736791200000|2025-01-13 18:00:00|4612.2|4606.2|4607.5|4601.5|4613|4607|4607.2|4601.2|489
1736791500000|2025-01-13 18:05:00|4607.2|4601.2|4609.2|4603.2|4611|4605|4605.2|4599.2|391
1736791800000|2025-01-13 18:10:00|4609|4603|4612.2|4606.2|4612.2|4606.2|4606.5|4600.5|524
1736792100000|2025-01-13 18:15:00|4611.2|4605.2|4612.2|4606.2|4614|4608|4608.7|4602.7|506
1736792400000|2025-01-13 18:20:00|4612.9|4606.9|4618.2|4612.2|4620|4614|4612.9|4606.9|746
1736792700000|2025-01-13 18:25:00|4618.5|4612.5|4628|4622|4628.9|4622.9|4617.2|4611.2|991
1736793000000|2025-01-13 18:30:00|4627.9|4621.9|4622.9|4616.9|4628|4622|4617.2|4611.2|639
1736793300000|2025-01-13 18:35:00|4622.2|4616.2|4607.7|4601.7|4622.9|4616.9|4606.2|4600.2|950
1736793600000|2025-01-13 18:40:00|4607.5|4601.5|4610.2|4604.2|4610.2|4604.2|4604|4598|513
1736793900000|2025-01-13 18:45:00|4609.2|4603.2|4610|4604|4610.5|4604.5|4601|4595|425
1736794200000|2025-01-13 18:50:00|4610.2|4604.2|4609.2|4603.2|4616.2|4610.2|4607.2|4601.2|406
1736794500000|2025-01-13 18:55:00|4609|4603|4612.2|4606.2|4612.5|4606.5|4605.2|4599.2|433
1736794800000|2025-01-13 19:00:00|4613|4607|4604.5|4598.5|4616|4610|4603|4597|864
1736795100000|2025-01-13 19:05:00|4604.6|4598.6|4611|4605|4613.8|4607.8|4604.6|4598.6|722
1736795400000|2025-01-13 19:10:00|4611.3|4605.3|4606.8|4600.8|4620.5|4614.5|4603.9|4597.9|3710
1736795700000|2025-01-13 19:15:00|4607.3|4601.3|4605.3|4599.3|4609.8|4603.8|4603.8|4597.8|1054
1736816400000|2025-01-14 01:00:00|4597.3|4591.3|4580.3|4574.3|4597.3|4591.3|4575.1|4569.1|424
1736816700000|2025-01-14 01:05:00|4580.4|4574.4|4583.3|4577.3|4587.9|4581.9|4579.9|4573.9|100
1736817000000|2025-01-14 01:10:00|4584.9|4578.9|4585.1|4579.1|4586.9|4580.9|4582.8|4576.8|83
1736817300000|2025-01-14 01:15:00|4584.9|4578.9|4580.4|4574.4|4585.1|4579.1|4575.6|4569.6|94
1736817600000|2025-01-14 01:20:00|4579.9|4573.9|4587.4|4581.4|4588.6|4582.6|4579.4|4573.4|124
1736817900000|2025-01-14 01:25:00|4587.9|4581.9|4589.8|4583.8|4590.3|4584.3|4585.6|4579.6|41
1736818200000|2025-01-14 01:30:00|4589.9|4583.9|4586.4|4580.4|4590.4|4584.4|4583.9|4577.9|33
1736818500000|2025-01-14 01:35:00|4586.3|4580.3|4590.3|4584.3|4590.8|4584.8|4586.3|4580.3|30
1736818800000|2025-01-14 01:40:00|4590.6|4584.6|4589.3|4583.3|4591.4|4585.4|4586.8|4580.8|30
1736819100000|2025-01-14 01:45:00|4588.9|4582.9|4592.3|4586.3|4593.4|4587.4|4588.9|4582.9|55
1736819400000|2025-01-14 01:50:00|4592.6|4586.6|4591.9|4585.9|4596.3|4590.3|4589.3|4583.3|33
1736819700000|2025-01-14 01:55:00|4592.3|4586.3|4596.9|4590.9|4598.4|4592.4|4591.9|4585.9|36
1736820000000|2025-01-14 02:00:00|4596.8|4590.8|4595.9|4589.9|4598.3|4592.3|4595.8|4589.8|45
1736820300000|2025-01-14 02:05:00|4595.8|4589.8|4590.9|4584.9|4598.9|4592.9|4590.4|4584.4|25
1736820600000|2025-01-14 02:10:00|4591.1|4585.1|4585.6|4579.6|4591.9|4585.9|4583.4|4577.4|21
1736820900000|2025-01-14 02:15:00|4585.7|4579.7|4585.1|4579.1|4587.1|4581.1|4584.8|4578.8|79
1736821200000|2025-01-14 02:20:00|4585|4579|4582.6|4576.6|4586.8|4580.8|4581.1|4575.1|22
1736821500000|2025-01-14 02:25:00|4582.5|4576.5|4589|4583|4589.1|4583.1|4582.5|4576.5|56
1736821800000|2025-01-14 02:30:00|4589.1|4583.1|4585.3|4579.3|4589.1|4583.1|4581|4575|79
1736822100000|2025-01-14 02:35:00|4584.8|4578.8|4583|4577|4591.6|4585.6|4582.3|4576.3|31
1736822400000|2025-01-14 02:40:00|4582.6|4576.6|4585.5|4579.5|4589|4583|4582.1|4576.1|39
1736822700000|2025-01-14 02:45:00|4586|4580|4585.8|4579.8|4587|4581|4582.8|4576.8|21
1736823000000|2025-01-14 02:50:00|4586|4580|4583|4577|4586.3|4580.3|4578.6|4572.6|65
1736823300000|2025-01-14 02:55:00|4583.3|4577.3|4584|4578|4587|4581|4581.5|4575.5|76
1736823600000|2025-01-14 03:00:00|4584.6|4578.6|4587|4581|4587|4581|4580.6|4574.6|30
1736823900000|2025-01-14 03:05:00|4587.1|4581.1|4596|4590|4596.3|4590.3|4585.8|4579.8|53
1736824200000|2025-01-14 03:10:00|4595.3|4589.3|4594|4588|4599.1|4593.1|4594|4588|118
1736824500000|2025-01-14 03:15:00|4594.1|4588.1|4587.8|4581.8|4594.8|4588.8|4586|4580|61
1736824800000|2025-01-14 03:20:00|4588|4582|4591.5|4585.5|4593.5|4587.5|4587.5|4581.5|22
1736825100000|2025-01-14 03:25:00|4591.6|4585.6|4592.5|4586.5|4594|4588|4590|4584|14
1736825400000|2025-01-14 03:30:00|4592.3|4586.3|4594|4588|4596|4590|4590.6|4584.6|50
1736825700000|2025-01-14 03:35:00|4594.6|4588.6|4595.8|4589.8|4598|4592|4592.6|4586.6|47
1736826000000|2025-01-14 03:40:00|4596|4590|4594|4588|4596.8|4590.8|4594|4588|48
1736826300000|2025-01-14 03:45:00|4594.5|4588.5|4592.3|4586.3|4595|4589|4591|4585|38
1736826600000|2025-01-14 03:50:00|4592|4586|4589.9|4583.9|4592.3|4586.3|4589.6|4583.6|21
1736826900000|2025-01-14 03:55:00|4589.4|4583.4|4590.4|4584.4|4592|4586|4589.4|4583.4|4
1736827200000|2025-01-14 04:00:00|4591|4585|4591.4|4585.4|4594.4|4588.4|4590.9|4584.9|23
1736827500000|2025-01-14 04:05:00|4591.6|4585.6|4593.4|4587.4|4594.9|4588.9|4591.5|4585.5|18
1736827800000|2025-01-14 04:10:00|4592.9|4586.9|4592.4|4586.4|4593|4587|4591.9|4585.9|7
1736828100000|2025-01-14 04:15:00|4592|4586|4592.4|4586.4|4593|4587|4591.9|4585.9|12
1736828400000|2025-01-14 04:20:00|4592|4586|4589.4|4583.4|4592.4|4586.4|4589.4|4583.4|22
1736828700000|2025-01-14 04:25:00|4589.9|4583.9|4589.5|4583.5|4591|4585|4589.4|4583.4|6
1736829000000|2025-01-14 04:30:00|4589.4|4583.4|4587|4581|4590|4584|4587|4581|41
1736829300000|2025-01-14 04:35:00|4587.9|4581.9|4588|4582|4589.4|4583.4|4587|4581|11
1736829600000|2025-01-14 04:40:00|4588.4|4582.4|4591|4585|4591|4585|4588.4|4582.4|14
1736829900000|2025-01-14 04:45:00|4591.4|4585.4|4591|4585|4592|4586|4591|4585|4
1736830200000|2025-01-14 04:50:00|4592|4586|4591.4|4585.4|4593|4587|4591.4|4585.4|4
1736830500000|2025-01-14 04:55:00|4591.5|4585.5|4593.4|4587.4|4593.4|4587.4|4591.5|4585.5|7
1736830800000|2025-01-14 05:00:00|4593.7|4587.7|4592|4586|4594.4|4588.4|4592|4586|6
1736831100000|2025-01-14 05:05:00|4592.5|4586.5|4591|4585|4593.4|4587.4|4591|4585|8
1736831400000|2025-01-14 05:10:00|4591.4|4585.4|4592|4586|4592|4586|4591|4585|7
1736831700000|2025-01-14 05:15:00|4591.4|4585.4|4591.7|4585.7|4592|4586|4591|4585|8
1736832000000|2025-01-14 05:20:00|4591.5|4585.5|4590|4584|4592|4586|4589.9|4583.9|16
1736832300000|2025-01-14 05:25:00|4589.2|4583.2|4593|4587|4593.7|4587.7|4589.2|4583.2|20
1736832600000|2025-01-14 05:30:00|4592.7|4586.7|4589.7|4583.7|4592.7|4586.7|4589|4583|12
1736832900000|2025-01-14 05:35:00|4589.3|4583.3|4592|4586|4592.7|4586.7|4588.5|4582.5|16
1736833200000|2025-01-14 05:40:00|4592.5|4586.5|4593.4|4587.4|4594.7|4588.7|4592|4586|5
1736833500000|2025-01-14 05:45:00|4593.5|4587.5|4602.7|4596.7|4602.7|4596.7|4593.4|4587.4|120
1736833800000|2025-01-14 05:50:00|4603|4597|4599.7|4593.7|4603|4597|4599.1|4593.1|54
1736834100000|2025-01-14 05:55:00|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4596.1|4590.1|15
1736834400000|2025-01-14 06:00:00|4600.1|4594.1|4597.1|4591.1|4600.7|4594.7|4597.1|4591.1|16
1736834700000|2025-01-14 06:05:00|4595.7|4589.7|4594.1|4588.1|4596.2|4590.2|4593.1|4587.1|50
1736835000000|2025-01-14 06:10:00|4593.1|4587.1|4586.9|4580.9|4594.2|4588.2|4586.9|4580.9|85
1736835300000|2025-01-14 06:15:00|4587.1|4581.1|4588.4|4582.4|4590.6|4584.6|4584.1|4578.1|94
1736835600000|2025-01-14 06:20:00|4588.6|4582.6|4587.7|4581.7|4589.7|4583.7|4587.2|4581.2|14
1736835900000|2025-01-14 06:25:00|4587.6|4581.6|4587.2|4581.2|4589.7|4583.7|4587.2|4581.2|26
1736836200000|2025-01-14 06:30:00|4586.4|4580.4|4581.2|4575.2|4590.4|4584.4|4580.1|4574.1|85
1736836500000|2025-01-14 06:35:00|4580.6|4574.6|4568.6|4562.6|4581.2|4575.2|4567.2|4561.2|201
1736836800000|2025-01-14 06:40:00|4568.4|4562.4|4567.6|4561.6|4572.3|4566.3|4566.4|4560.4|69
1736837100000|2025-01-14 06:45:00|4567.4|4561.4|4567.2|4561.2|4571.2|4565.2|4566.6|4560.6|27
1736837400000|2025-01-14 06:50:00|4567.7|4561.7|4566.6|4560.6|4569.2|4563.2|4566.2|4560.2|33
1736837700000|2025-01-14 06:55:00|4566.7|4560.7|4569.1|4563.1|4571.6|4565.6|4566.7|4560.7|19
1736838000000|2025-01-14 07:00:00|4569.2|4563.2|4570.7|4564.7|4571.2|4565.2|4566.2|4560.2|18
1736838300000|2025-01-14 07:05:00|4571.1|4565.1|4569.1|4563.1|4571.2|4565.2|4567.6|4561.6|55
1736838600000|2025-01-14 07:10:00|4568.9|4562.9|4571.1|4565.1|4575.1|4569.1|4568.4|4562.4|62
1736838900000|2025-01-14 07:15:00|4570.9|4564.9|4567.2|4561.2|4572.7|4566.7|4567.2|4561.2|72
1736839200000|2025-01-14 07:20:00|4567.4|4561.4|4570.2|4564.2|4571.6|4565.6|4567.4|4561.4|30
1736839500000|2025-01-14 07:25:00|4570.6|4564.6|4567.7|4561.7|4573.1|4567.1|4567.2|4561.2|32
1736839800000|2025-01-14 07:30:00|4567.4|4561.4|4571.1|4565.1|4573.7|4567.7|4567.4|4561.4|33
1736840100000|2025-01-14 07:35:00|4571.7|4565.7|4570.5|4564.5|4575.1|4569.1|4570.2|4564.2|47
1736840400000|2025-01-14 07:40:00|4570.6|4564.6|4569.1|4563.1|4570.6|4564.6|4565.1|4559.1|130
1736840700000|2025-01-14 07:45:00|4568.6|4562.6|4569.8|4563.8|4571.8|4565.8|4567.2|4561.2|56
1736841000000|2025-01-14 07:50:00|4569.9|4563.9|4571.1|4565.1|4572.8|4566.8|4569.6|4563.6|16
1736841300000|2025-01-14 07:55:00|4570.6|4564.6|4571.5|4565.5|4572.1|4566.1|4569.8|4563.8|16
1736841600000|2025-01-14 08:00:00|4571.6|4565.6|4570.8|4564.8|4575.3|4569.3|4569.6|4563.6|139
1736841900000|2025-01-14 08:05:00|4570.6|4564.6|4572.5|4566.5|4573.5|4567.5|4570.6|4564.6|24
1736842200000|2025-01-14 08:10:00|4572.6|4566.6|4575.3|4569.3|4575.6|4569.6|4571.1|4565.1|137
1736842500000|2025-01-14 08:15:00|4575.1|4569.1|4580.8|4574.8|4585.1|4579.1|4573.1|4567.1|60
1736842800000|2025-01-14 08:20:00|4580.6|4574.6|4576.1|4570.1|4582.1|4576.1|4576.1|4570.1|41
1736843100000|2025-01-14 08:25:00|4575.8|4569.8|4587.4|4581.4|4589.1|4583.1|4574.8|4568.8|95
1736843400000|2025-01-14 08:30:00|4587.1|4581.1|4593.4|4587.4|4593.9|4587.9|4584.4|4578.4|83
1736843700000|2025-01-14 08:35:00|4593.8|4587.8|4595.9|4589.9|4596.4|4590.4|4591.4|4585.4|52
1736844000000|2025-01-14 08:40:00|4596.4|4590.4|4599.6|4593.6|4604.6|4598.6|4596.4|4590.4|263
1736844300000|2025-01-14 08:45:00|4599.4|4593.4|4602.6|4596.6|4603.6|4597.6|4599.4|4593.4|34
1736844600000|2025-01-14 08:50:00|4602.9|4596.9|4596.6|4590.6|4603.1|4597.1|4596.4|4590.4|75
1736844900000|2025-01-14 08:55:00|4596.4|4590.4|4595.4|4589.4|4596.6|4590.6|4592.6|4586.6|21
1736845200000|2025-01-14 09:00:00|4594.7|4588.7|4589.6|4583.6|4595.6|4589.6|4588.4|4582.4|74
1736845500000|2025-01-14 09:05:00|4589.1|4583.1|4584.9|4578.9|4591.6|4585.6|4584.6|4578.6|50
1736845800000|2025-01-14 09:10:00|4585.1|4579.1|4581.6|4575.6|4587.4|4581.4|4581.1|4575.1|103
1736846100000|2025-01-14 09:15:00|4581.1|4575.1|4579.2|4573.2|4584.4|4578.4|4579.2|4573.2|61
1736846400000|2025-01-14 09:20:00|4579.7|4573.7|4580.7|4574.7|4581.2|4575.2|4578.9|4572.9|79
1736846700000|2025-01-14 09:25:00|4581.1|4575.1|4581.1|4575.1|4582.7|4576.7|4579.6|4573.6|37
1736847000000|2025-01-14 09:30:00|4580.7|4574.7|4589.1|4583.1|4589.1|4583.1|4580.7|4574.7|40
1736847300000|2025-01-14 09:35:00|4589.7|4583.7|4580.7|4574.7|4594.2|4588.2|4579.2|4573.2|61
1736847600000|2025-01-14 09:40:00|4580.9|4574.9|4581.2|4575.2|4582.2|4576.2|4576.2|4570.2|32
1736847900000|2025-01-14 09:45:00|4580.7|4574.7|4583.4|4577.4|4584|4578|4579.4|4573.4|30
1736848200000|2025-01-14 09:50:00|4584.4|4578.4|4585.4|4579.4|4588.4|4582.4|4582.9|4576.9|77
1736848500000|2025-01-14 09:55:00|4585|4579|4589.9|4583.9|4590.9|4584.9|4583.8|4577.8|83
1736848800000|2025-01-14 10:00:00|4589.8|4583.8|4589.4|4583.4|4589.9|4583.9|4587.9|4581.9|41
1736849100000|2025-01-14 10:05:00|4589.8|4583.8|4591.4|4585.4|4593.4|4587.4|4589.8|4583.8|49
1736849400000|2025-01-14 10:10:00|4590.8|4584.8|4583.8|4577.8|4590.8|4584.8|4583.6|4577.6|98
1736849700000|2025-01-14 10:15:00|4584.8|4578.8|4586.9|4580.9|4588.3|4582.3|4584.8|4578.8|32
1736850000000|2025-01-14 10:20:00|4583.8|4577.8|4584.9|4578.9|4588.4|4582.4|4583.8|4577.8|47
1736850300000|2025-01-14 10:25:00|4584.8|4578.8|4581.9|4575.9|4585.8|4579.8|4581.5|4575.5|28
1736850600000|2025-01-14 10:30:00|4581.8|4575.8|4583.4|4577.4|4586.9|4580.9|4580.8|4574.8|107
1736850900000|2025-01-14 10:35:00|4583.8|4577.8|4584.4|4578.4|4586.9|4580.9|4582.9|4576.9|16
1736851200000|2025-01-14 10:40:00|4583.4|4577.4|4577.9|4571.9|4583.4|4577.4|4576.4|4570.4|110
1736851500000|2025-01-14 10:45:00|4577.8|4571.8|4584.4|4578.4|4586.4|4580.4|4577.4|4571.4|36
1736851800000|2025-01-14 10:50:00|4584.1|4578.1|4584.4|4578.4|4584.8|4578.8|4581.8|4575.8|22
1736852100000|2025-01-14 10:55:00|4584.1|4578.1|4585.8|4579.8|4589.8|4583.8|4582.4|4576.4|45
1736852400000|2025-01-14 11:00:00|4586.8|4580.8|4584.4|4578.4|4589.4|4583.4|4582.9|4576.9|51
1736852700000|2025-01-14 11:05:00|4583.9|4577.9|4585.9|4579.9|4585.9|4579.9|4582.9|4576.9|19
1736853000000|2025-01-14 11:10:00|4585.4|4579.4|4589.3|4583.3|4590.4|4584.4|4585.4|4579.4|32
1736853300000|2025-01-14 11:15:00|4588.8|4582.8|4588.8|4582.8|4592.8|4586.8|4588.1|4582.1|51
1736853600000|2025-01-14 11:20:00|4588.6|4582.6|4588.4|4582.4|4589.8|4583.8|4582.3|4576.3|32
1736853900000|2025-01-14 11:25:00|4588.3|4582.3|4588.8|4582.8|4589.9|4583.9|4585.4|4579.4|79
1736854200000|2025-01-14 11:30:00|4589.4|4583.4|4582.5|4576.5|4589.7|4583.7|4582.5|4576.5|79
1736854500000|2025-01-14 11:35:00|4583.5|4577.5|4586.8|4580.8|4589.5|4583.5|4583.5|4577.5|54
1736854800000|2025-01-14 11:40:00|4586.5|4580.5|4588|4582|4588.8|4582.8|4585|4579|29
1736855100000|2025-01-14 11:45:00|4587.8|4581.8|4591.8|4585.8|4592|4586|4586.8|4580.8|97
1736855400000|2025-01-14 11:50:00|4590.8|4584.8|4592.8|4586.8|4593.3|4587.3|4587.8|4581.8|16
1736855700000|2025-01-14 11:55:00|4592.7|4586.7|4594.8|4588.8|4595.2|4589.2|4591.8|4585.8|31
1736856000000|2025-01-14 12:00:00|4595.8|4589.8|4592|4586|4596.5|4590.5|4591|4585|53
1736856300000|2025-01-14 12:05:00|4590.1|4584.1|4579.5|4573.5|4591.8|4585.8|4577.8|4571.8|91
1736856600000|2025-01-14 12:10:00|4579.3|4573.3|4583.5|4577.5|4585|4579|4578.5|4572.5|50
1736856900000|2025-01-14 12:15:00|4582.8|4576.8|4582.8|4576.8|4583.3|4577.3|4579.5|4573.5|222
1736857200000|2025-01-14 12:20:00|4582.7|4576.7|4580.8|4574.8|4582.8|4576.8|4578.3|4572.3|28
1736857500000|2025-01-14 12:25:00|4581.5|4575.5|4582.5|4576.5|4583.8|4577.8|4581.5|4575.5|19
1736857800000|2025-01-14 12:30:00|4582.8|4576.8|4587.8|4581.8|4593.2|4587.2|4582|4576|95
1736858100000|2025-01-14 12:35:00|4587.7|4581.7|4584.3|4578.3|4590|4584|4584.3|4578.3|61
1736858400000|2025-01-14 12:40:00|4584.7|4578.7|4588.5|4582.5|4589.3|4583.3|4583.8|4577.8|15
1736858700000|2025-01-14 12:45:00|4589.3|4583.3|4595|4589|4596|4590|4589|4583|55
1736859000000|2025-01-14 12:50:00|4594.5|4588.5|4594|4588|4597|4591|4591.6|4585.6|40
1736859300000|2025-01-14 12:55:00|4593.6|4587.6|4593|4587|4594.7|4588.7|4587.8|4581.8|67
1736859600000|2025-01-14 13:00:00|4593.3|4587.3|4593.5|4587.5|4597.5|4591.5|4587.8|4581.8|113
1736859900000|2025-01-14 13:05:00|4592.1|4586.1|4599.5|4593.5|4599.5|4593.5|4588.5|4582.5|119
1736860200000|2025-01-14 13:10:00|4601.3|4595.3|4598|4592|4604|4598|4595.9|4589.9|187
1736860500000|2025-01-14 13:15:00|4596.9|4590.9|4598.2|4592.2|4600.1|4594.1|4596.1|4590.1|400
1736860800000|2025-01-14 13:20:00|4598.5|4592.5|4599.8|4593.8|4604.3|4598.3|4597.2|4591.2|152
1736861100000|2025-01-14 13:25:00|4599.7|4593.7|4597.8|4591.8|4602.7|4596.7|4593.2|4587.2|95
1736861400000|2025-01-14 13:30:00|4597.7|4591.7|4598.7|4592.7|4605.2|4599.2|4597.7|4591.7|392
1736861700000|2025-01-14 13:35:00|4598.3|4592.3|4589.3|4583.3|4598.3|4592.3|4586.3|4580.3|181
1736862000000|2025-01-14 13:40:00|4589.2|4583.2|4587.8|4581.8|4589.2|4583.2|4585.2|4579.2|66
1736865000000|2025-01-14 14:30:00|4579.2|4573.2|4602.7|4596.7|4604|4598|4578.5|4572.5|2045
1736865300000|2025-01-14 14:35:00|4603.4|4597.4|4608.4|4602.4|4616|4610|4601.9|4595.9|1542
1736865600000|2025-01-14 14:40:00|4603.7|4597.7|4625.4|4619.4|4626.4|4620.4|4595|4589|1476
1736865900000|2025-01-14 14:45:00|4624.7|4618.7|4628.2|4622.2|4630.9|4624.9|4616.2|4610.2|1248
1736866200000|2025-01-14 14:50:00|4627.7|4621.7|4643.6|4637.6|4650|4644|4623.2|4617.2|1581
1736866500000|2025-01-14 14:55:00|4643|4637|4645|4639|4647|4641|4637.5|4631.5|692
1736866800000|2025-01-14 15:00:00|4644.6|4638.6|4634.5|4628.5|4645|4639|4632.1|4626.1|931
1736867100000|2025-01-14 15:05:00|4634.6|4628.6|4632.1|4626.1|4637.6|4631.6|4629.3|4623.3|907
1736867400000|2025-01-14 15:10:00|4632.6|4626.6|4648.5|4642.5|4648.5|4642.5|4632.6|4626.6|569
1736867700000|2025-01-14 15:15:00|4648.6|4642.6|4650.5|4644.5|4652.5|4646.5|4644.5|4638.5|711
1736868000000|2025-01-14 15:20:00|4651.5|4645.5|4657|4651|4667.6|4661.6|4648.6|4642.6|1412
1736868300000|2025-01-14 15:25:00|4657.6|4651.6|4664.6|4658.6|4664.8|4658.8|4646.1|4640.1|716
1736868600000|2025-01-14 15:30:00|4664.5|4658.5|4644.5|4638.5|4665|4659|4643.1|4637.1|822
1736868900000|2025-01-14 15:35:00|4644.6|4638.6|4651.5|4645.5|4651.5|4645.5|4637.8|4631.8|737
1736869200000|2025-01-14 15:40:00|4650.8|4644.8|4651.1|4645.1|4651.5|4645.5|4638.5|4632.5|627
1736869500000|2025-01-14 15:45:00|4651|4645|4656.5|4650.5|4657.1|4651.1|4649.6|4643.6|799
1736869800000|2025-01-14 15:50:00|4656.6|4650.6|4658.8|4652.8|4662.6|4656.6|4656.1|4650.1|553
1736870100000|2025-01-14 15:55:00|4658.3|4652.3|4664.9|4658.9|4665.3|4659.3|4652.4|4646.4|541
1736870400000|2025-01-14 16:00:00|4665.1|4659.1|4664.8|4658.8|4665.4|4659.4|4654.3|4648.3|502
1736870700000|2025-01-14 16:05:00|4663.9|4657.9|4655.4|4649.4|4670.3|4664.3|4652.8|4646.8|661
1736871000000|2025-01-14 16:10:00|4655.8|4649.8|4645.1|4639.1|4657.4|4651.4|4645.1|4639.1|706
1736871300000|2025-01-14 16:15:00|4643.5|4637.5|4650.4|4644.4|4654.8|4648.8|4642.1|4636.1|718
1736871600000|2025-01-14 16:20:00|4650.6|4644.6|4642.4|4636.4|4651.4|4645.4|4642.1|4636.1|516
1736871900000|2025-01-14 16:25:00|4642.9|4636.9|4646.9|4640.9|4652.8|4646.8|4641.8|4635.8|609
1736872200000|2025-01-14 16:30:00|4645.9|4639.9|4646.8|4640.8|4650.9|4644.9|4642.1|4636.1|457
1736872500000|2025-01-14 16:35:00|4646.9|4640.9|4636.6|4630.6|4648.8|4642.8|4634.1|4628.1|530
1736872800000|2025-01-14 16:40:00|4637|4631|4633.1|4627.1|4637.8|4631.8|4630.6|4624.6|488
1736873100000|2025-01-14 16:45:00|4633|4627|4627|4621|4634.3|4628.3|4623.1|4617.1|987
1736873400000|2025-01-14 16:50:00|4627.1|4621.1|4633.3|4627.3|4634.8|4628.8|4627|4621|827
1736873700000|2025-01-14 16:55:00|4633.6|4627.6|4646.6|4640.6|4649|4643|4630.1|4624.1|697
1736874000000|2025-01-14 17:00:00|4646.1|4640.1|4638.1|4632.1|4648.6|4642.6|4635.1|4629.1|383
1736874300000|2025-01-14 17:05:00|4637.3|4631.3|4641.1|4635.1|4642.6|4636.6|4633.3|4627.3|322
1736874600000|2025-01-14 17:10:00|4640.1|4634.1|4642.3|4636.3|4646.1|4640.1|4636.8|4630.8|410
1736874900000|2025-01-14 17:15:00|4642.5|4636.5|4635|4629|4644|4638|4632.5|4626.5|506
1736875200000|2025-01-14 17:20:00|4635.7|4629.7|4631.3|4625.3|4638.1|4632.1|4629|4623|445
1736875500000|2025-01-14 17:25:00|4630.1|4624.1|4639.1|4633.1|4639.1|4633.1|4625.3|4619.3|577
1736875800000|2025-01-14 17:30:00|4639.3|4633.3|4644.3|4638.3|4648.8|4642.8|4639.1|4633.1|1241
1736876100000|2025-01-14 17:35:00|4645.4|4639.4|4649.1|4643.1|4653.3|4647.3|4645.1|4639.1|483
1736876400000|2025-01-14 17:40:00|4649.8|4643.8|4654.6|4648.6|4656.1|4650.1|4648.3|4642.3|694
1736876700000|2025-01-14 17:45:00|4654.3|4648.3|4639.8|4633.8|4654.3|4648.3|4639.8|4633.8|600
1736877000000|2025-01-14 17:50:00|4639.5|4633.5|4640.8|4634.8|4640.8|4634.8|4635.8|4629.8|444
1736877300000|2025-01-14 17:55:00|4641.8|4635.8|4637.5|4631.5|4645|4639|4637|4631|422
1736877600000|2025-01-14 18:00:00|4637.2|4631.2|4641|4635|4641.5|4635.5|4634|4628|292
1736877900000|2025-01-14 18:05:00|4640.3|4634.3|4643.8|4637.8|4646.6|4640.6|4636|4630|280
1736878200000|2025-01-14 18:10:00|4644|4638|4647|4641|4647.6|4641.6|4641.8|4635.8|291
1736878500000|2025-01-14 18:15:00|4646.8|4640.8|4627.8|4621.8|4648|4642|4622|4616|479
1736878800000|2025-01-14 18:20:00|4628|4622|4632.9|4626.9|4637.9|4631.9|4626.9|4620.9|297
1736879100000|2025-01-14 18:25:00|4633|4627|4630.5|4624.5|4635.2|4629.2|4628.7|4622.7|471
1736879400000|2025-01-14 18:30:00|4630.4|4624.4|4634.9|4628.9|4635|4629|4628.9|4622.9|235
1736879700000|2025-01-14 18:35:00|4635|4629|4634|4628|4635.7|4629.7|4628.9|4622.9|257
1736880000000|2025-01-14 18:40:00|4633.9|4627.9|4637.9|4631.9|4642.7|4636.7|4632.9|4626.9|419
1736880300000|2025-01-14 18:45:00|4638|4632|4633|4627|4640.9|4634.9|4628.2|4622.2|1067
1736880600000|2025-01-14 18:50:00|4632.5|4626.5|4631|4625|4639.4|4633.4|4629|4623|485
1736880900000|2025-01-14 18:55:00|4631.2|4625.2|4621.2|4615.2|4631.4|4625.4|4619|4613|814
1736881200000|2025-01-14 19:00:00|4621|4615|4617.4|4611.4|4622|4616|4617.2|4611.2|693
1736881500000|2025-01-14 19:05:00|4617|4611|4639.6|4633.6|4639.6|4633.6|4617|4611|1338
1736881800000|2025-01-14 19:10:00|4638.6|4632.6|4633.5|4627.5|4640.2|4634.2|4631.7|4625.7|1990
1736882100000|2025-01-14 19:15:00|4634|4628|4623.7|4617.7|4635|4629|4621.2|4615.2|645
1736902800000|2025-01-15 01:00:00|4620|4614|4622.7|4616.7|4626.9|4620.9|4616.4|4610.4|142
1736903100000|2025-01-15 01:05:00|4622.9|4616.9|4623.4|4617.4|4627.9|4621.9|4620.7|4614.7|55
1736903400000|2025-01-15 01:10:00|4622.9|4616.9|4617.9|4611.9|4624.4|4618.4|4616.9|4610.9|76
1736903700000|2025-01-15 01:15:00|4618|4612|4621.9|4615.9|4626.4|4620.4|4618|4612|68
1736904000000|2025-01-15 01:20:00|4621.4|4615.4|4626.4|4620.4|4626.4|4620.4|4621.4|4615.4|15
1736904300000|2025-01-15 01:25:00|4626.2|4620.2|4624.1|4618.1|4626.9|4620.9|4620.6|4614.6|115
1736904600000|2025-01-15 01:30:00|4623.9|4617.9|4615.9|4609.9|4623.9|4617.9|4613.1|4607.1|142
1736904900000|2025-01-15 01:35:00|4617.3|4611.3|4618.1|4612.1|4619.9|4613.9|4615.6|4609.6|123
1736905200000|2025-01-15 01:40:00|4617.9|4611.9|4618.4|4612.4|4620.4|4614.4|4615.1|4609.1|105
1736905500000|2025-01-15 01:45:00|4618.3|4612.3|4613.8|4607.8|4619.4|4613.4|4613.3|4607.3|83
1736905800000|2025-01-15 01:50:00|4613.4|4607.4|4613.9|4607.9|4617.1|4611.1|4612.1|4606.1|101
1736906100000|2025-01-15 01:55:00|4614.3|4608.3|4616.8|4610.8|4618.9|4612.9|4613.9|4607.9|69
1736906400000|2025-01-15 02:00:00|4616.3|4610.3|4617.9|4611.9|4619.3|4613.3|4616.3|4610.3|70
1736906700000|2025-01-15 02:05:00|4618.3|4612.3|4617.3|4611.3|4622.8|4616.8|4613.7|4607.7|56
1736907000000|2025-01-15 02:10:00|4617.6|4611.6|4618.9|4612.9|4619.3|4613.3|4617.6|4611.6|8
1736907300000|2025-01-15 02:15:00|4618.8|4612.8|4618.4|4612.4|4619.3|4613.3|4617.8|4611.8|7
1736907600000|2025-01-15 02:20:00|4618.3|4612.3|4619.3|4613.3|4619.3|4613.3|4618.3|4612.3|7
1736907900000|2025-01-15 02:25:00|4619.4|4613.4|4621.3|4615.3|4621.9|4615.9|4619.4|4613.4|6
1736908200000|2025-01-15 02:30:00|4619.9|4613.9|4619.3|4613.3|4622.8|4616.8|4616.5|4610.5|68
1736908500000|2025-01-15 02:35:00|4621.6|4615.6|4615.2|4609.2|4622.9|4616.9|4614.9|4608.9|187
1736908800000|2025-01-15 02:40:00|4615.1|4609.1|4614.6|4608.6|4619.6|4613.6|4613.6|4607.6|17
1736909100000|2025-01-15 02:45:00|4614.3|4608.3|4614.9|4608.9|4616.6|4610.6|4610.6|4604.6|23
1736909400000|2025-01-15 02:50:00|4615.2|4609.2|4620.9|4614.9|4620.9|4614.9|4615.2|4609.2|7
1736909700000|2025-01-15 02:55:00|4621.1|4615.1|4618.4|4612.4|4622.8|4616.8|4618.3|4612.3|35
1736910000000|2025-01-15 03:00:00|4618.6|4612.6|4616.6|4610.6|4619.3|4613.3|4615.6|4609.6|5
1736910300000|2025-01-15 03:05:00|4616.4|4610.4|4616.6|4610.6|4619.3|4613.3|4615.3|4609.3|6
1736910600000|2025-01-15 03:10:00|4617|4611|4620.3|4614.3|4620.3|4614.3|4616.6|4610.6|5
1736910900000|2025-01-15 03:15:00|4621|4615|4621.3|4615.3|4622.8|4616.8|4620.3|4614.3|8
1736911200000|2025-01-15 03:20:00|4621.6|4615.6|4622.5|4616.5|4623|4617|4621|4615|57
1736911500000|2025-01-15 03:25:00|4622.8|4616.8|4614|4608|4622.8|4616.8|4608.5|4602.5|67
1736911800000|2025-01-15 03:30:00|4614.3|4608.3|4616.5|4610.5|4618|4612|4613.5|4607.5|26
1736912100000|2025-01-15 03:35:00|4616.3|4610.3|4621.3|4615.3|4622.3|4616.3|4615.5|4609.5|130
1736912400000|2025-01-15 03:40:00|4621.5|4615.5|4619|4613|4622|4616|4619|4613|10
1736912700000|2025-01-15 03:45:00|4619.1|4613.1|4618.8|4612.8|4620.5|4614.5|4616|4610|93
1736913000000|2025-01-15 03:50:00|4618.5|4612.5|4619|4613|4620.3|4614.3|4618.3|4612.3|13
1736913300000|2025-01-15 03:55:00|4618.5|4612.5|4620.3|4614.3|4621|4615|4618.3|4612.3|21
1736913600000|2025-01-15 04:00:00|4620|4614|4620.3|4614.3|4621.3|4615.3|4620|4614|9
1736913900000|2025-01-15 04:05:00|4620.5|4614.5|4620|4614|4620.5|4614.5|4616|4610|25
1736914200000|2025-01-15 04:10:00|4619.6|4613.6|4621|4615|4621|4615|4619.3|4613.3|5
1736914500000|2025-01-15 04:15:00|4621.3|4615.3|4621|4615|4622.3|4616.3|4621|4615|16
1736914800000|2025-01-15 04:20:00|4621.3|4615.3|4622.8|4616.8|4622.8|4616.8|4621.3|4615.3|42
1736915100000|2025-01-15 04:25:00|4622.5|4616.5|4620.3|4614.3|4622.5|4616.5|4620|4614|32
1736915400000|2025-01-15 04:30:00|4620.7|4614.7|4622.3|4616.3|4622.3|4616.3|4620.7|4614.7|14
1736915700000|2025-01-15 04:35:00|4621.8|4615.8|4621.8|4615.8|4622.3|4616.3|4621.8|4615.8|12
1736916000000|2025-01-15 04:40:00|4622.3|4616.3|4622.3|4616.3|4622.8|4616.8|4622|4616|17
1736916300000|2025-01-15 04:45:00|4622.5|4616.5|4622.8|4616.8|4622.8|4616.8|4622.5|4616.5|12
1736916600000|2025-01-15 04:50:00|4622|4616|4621|4615|4622|4616|4621|4615|29
1736916900000|2025-01-15 04:55:00|4621.2|4615.2|4622.8|4616.8|4622.8|4616.8|4621.2|4615.2|44
1736917200000|2025-01-15 05:00:00|4622.2|4616.2|4621.9|4615.9|4622.9|4616.9|4621.8|4615.8|16
1736917500000|2025-01-15 05:05:00|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|18
1736917800000|2025-01-15 05:10:00|||||||||11
1736918100000|2025-01-15 05:15:00|||||||||6
1736918400000|2025-01-15 05:20:00|||||||||1
1736918700000|2025-01-15 05:25:00|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|19
1736919000000|2025-01-15 05:30:00|4620.9|4614.9|4621.9|4615.9|4622.9|4616.9|4620.9|4614.9|29
1736919300000|2025-01-15 05:35:00|4621.4|4615.4|4622|4616|4622.9|4616.9|4621|4615|17
1736919600000|2025-01-15 05:40:00|4621.9|4615.9|4622.9|4616.9|4622.9|4616.9|4620.4|4614.4|36
1736919900000|2025-01-15 05:45:00|4622.2|4616.2|4623.4|4617.4|4623.9|4617.9|4622|4616|15
1736920200000|2025-01-15 05:50:00|4623.2|4617.2|4621.4|4615.4|4623.4|4617.4|4620.9|4614.9|107
1736920500000|2025-01-15 05:55:00|4621.5|4615.5|4621.5|4615.5|4623|4617|4621|4615|52
1736920800000|2025-01-15 06:00:00|4621.4|4615.4|4614.9|4608.9|4621.9|4615.9|4614|4608|191
1736921100000|2025-01-15 06:05:00|4615.6|4609.6|4613.5|4607.5|4617.4|4611.4|4613.5|4607.5|69
1736921400000|2025-01-15 06:10:00|4613.7|4607.7|4614.5|4608.5|4615.5|4609.5|4613.7|4607.7|20
1736921700000|2025-01-15 06:15:00|4614.4|4608.4|4618.4|4612.4|4620.4|4614.4|4614|4608|20
1736922000000|2025-01-15 06:20:00|4618|4612|4620|4614|4620.4|4614.4|4618|4612|24
1736922300000|2025-01-15 06:25:00|4620.4|4614.4|4618|4612|4620.4|4614.4|4617.9|4611.9|17
1736922600000|2025-01-15 06:30:00|4617|4611|4609|4603|4617|4611|4609|4603|121
1736922900000|2025-01-15 06:35:00|4609.2|4603.2|4611.2|4605.2|4611.9|4605.9|4609|4603|33
1736923200000|2025-01-15 06:40:00|4611.1|4605.1|4617.2|4611.2|4617.2|4611.2|4610.7|4604.7|59
1736923500000|2025-01-15 06:45:00|4617.1|4611.1|4615.2|4609.2|4617.1|4611.1|4614.7|4608.7|20
1736923800000|2025-01-15 06:50:00|4615.4|4609.4|4617.1|4611.1|4618.1|4612.1|4615.1|4609.1|32
1736924100000|2025-01-15 06:55:00|4617.2|4611.2|4615.6|4609.6|4617.7|4611.7|4613.9|4607.9|12
1736924400000|2025-01-15 07:00:00|4615.4|4609.4|4614.7|4608.7|4616.8|4610.8|4614.7|4608.7|34
1736924700000|2025-01-15 07:05:00|4614.2|4608.2|4613.7|4607.7|4616.1|4610.1|4613.6|4607.6|32
1736925000000|2025-01-15 07:10:00|4613.2|4607.2|4612.2|4606.2|4613.7|4607.7|4611.1|4605.1|25
1736925300000|2025-01-15 07:15:00|4612.1|4606.1|4614.7|4608.7|4615.2|4609.2|4609.1|4603.1|35
1736925600000|2025-01-15 07:20:00|4615.2|4609.2|4612.4|4606.4|4615.5|4609.5|4611.2|4605.2|41
1736925900000|2025-01-15 07:25:00|4612.7|4606.7|4611.7|4605.7|4613.9|4607.9|4611.2|4605.2|38
1736926200000|2025-01-15 07:30:00|4611.9|4605.9|4612.4|4606.4|4612.7|4606.7|4611.7|4605.7|14
1736926500000|2025-01-15 07:35:00|4612.5|4606.5|4612.9|4606.9|4614|4608|4612.4|4606.4|102
1736926800000|2025-01-15 07:40:00|4612.7|4606.7|4601.7|4595.7|4612.9|4606.9|4601.2|4595.2|42
1736927100000|2025-01-15 07:45:00|4602|4596|4609.7|4603.7|4611.6|4605.6|4601.4|4595.4|23
1736927400000|2025-01-15 07:50:00|4609.4|4603.4|4612.4|4606.4|4613.4|4607.4|4609.1|4603.1|24
1736927700000|2025-01-15 07:55:00|4612.2|4606.2|4610.1|4604.1|4613.4|4607.4|4610.1|4604.1|45
1736928000000|2025-01-15 08:00:00|4610.9|4604.9|4613.7|4607.7|4614.7|4608.7|4609.7|4603.7|50
1736928300000|2025-01-15 08:05:00|4614.7|4608.7|4613.7|4607.7|4614.7|4608.7|4612.1|4606.1|6
1736928600000|2025-01-15 08:10:00|4613.8|4607.8|4612.1|4606.1|4613.8|4607.8|4609.1|4603.1|50
1736928900000|2025-01-15 08:15:00|4612.3|4606.3|4608.8|4602.8|4612.3|4606.3|4608.8|4602.8|7
1736929200000|2025-01-15 08:20:00|4606.8|4600.8|4606.8|4600.8|4608.1|4602.1|4604.9|4598.9|224
1736929500000|2025-01-15 08:25:00|4606.9|4600.9|4611.3|4605.3|4611.3|4605.3|4606.8|4600.8|80
1736929800000|2025-01-15 08:30:00|4611.6|4605.6|4613.3|4607.3|4615.6|4609.6|4611.6|4605.6|72
1736930100000|2025-01-15 08:35:00|4613.4|4607.4|4611.9|4605.9|4615.4|4609.4|4610.3|4604.3|63
1736930400000|2025-01-15 08:40:00|4612.3|4606.3|4613.8|4607.8|4615.4|4609.4|4612.3|4606.3|25
1736930700000|2025-01-15 08:45:00|4613.4|4607.4|4613.4|4607.4|4614.9|4608.9|4612.8|4606.8|19
1736931000000|2025-01-15 08:50:00|4613.8|4607.8|4613.1|4607.1|4615.4|4609.4|4612.9|4606.9|27
1736931300000|2025-01-15 08:55:00|4613.4|4607.4|4608.4|4602.4|4613.4|4607.4|4607.9|4601.9|11
1736931600000|2025-01-15 09:00:00|4608.8|4602.8|4601.8|4595.8|4609.4|4603.4|4601.8|4595.8|103
1736931900000|2025-01-15 09:05:00|4601.9|4595.9|4596.1|4590.1|4602.4|4596.4|4595.4|4589.4|126
1736932200000|2025-01-15 09:10:00|4596.6|4590.6|4588.4|4582.4|4598.1|4592.1|4588.4|4582.4|89
1736932500000|2025-01-15 09:15:00|4588.8|4582.8|4594.8|4588.8|4595.4|4589.4|4588.8|4582.8|39
1736932800000|2025-01-15 09:20:00|4594.4|4588.4|4593.4|4587.4|4595.4|4589.4|4592.4|4586.4|12
1736933100000|2025-01-15 09:25:00|4593.8|4587.8|4593.9|4587.9|4594.9|4588.9|4591.4|4585.4|45
1736933400000|2025-01-15 09:30:00|4594.1|4588.1|4603.4|4597.4|4603.8|4597.8|4594.1|4588.1|27
1736933700000|2025-01-15 09:35:00|4603.9|4597.9|4602.1|4596.1|4603.9|4597.9|4601.4|4595.4|25
1736934000000|2025-01-15 09:40:00|4601.9|4595.9|4596.6|4590.6|4604.3|4598.3|4596.3|4590.3|24
1736934300000|2025-01-15 09:45:00|4597|4591|4598.8|4592.8|4601|4595|4594.3|4588.3|41
1736934600000|2025-01-15 09:50:00|4600|4594|4602.8|4596.8|4604|4598|4598.8|4592.8|18
1736934900000|2025-01-15 09:55:00|4602.5|4596.5|4613.3|4607.3|4615.6|4609.6|4600.8|4594.8|129
1736935200000|2025-01-15 10:00:00|4612.8|4606.8|4615.8|4609.8|4616.1|4610.1|4611.8|4605.8|245
1736935500000|2025-01-15 10:05:00|4616|4610|4616.8|4610.8|4618.1|4612.1|4615.3|4609.3|70
1736935800000|2025-01-15 10:10:00|4616.5|4610.5|4616.8|4610.8|4617.5|4611.5|4614.3|4608.3|13
1736936100000|2025-01-15 10:15:00|4617|4611|4612.8|4606.8|4617.5|4611.5|4612.3|4606.3|20
1736936400000|2025-01-15 10:20:00|4613.1|4607.1|4613|4607|4613.1|4607.1|4611.5|4605.5|11
1736936700000|2025-01-15 10:25:00|4612.8|4606.8|4610.3|4604.3|4613.8|4607.8|4610.3|4604.3|10
1736937000000|2025-01-15 10:30:00|4610.5|4604.5|4610|4604|4612.5|4606.5|4609.8|4603.8|14
1736937300000|2025-01-15 10:35:00|4610.5|4604.5|4611|4605|4611.8|4605.8|4606|4600|35
1736937600000|2025-01-15 10:40:00|4610.6|4604.6|4612.1|4606.1|4614.8|4608.8|4610.5|4604.5|10
1736937900000|2025-01-15 10:45:00|4612.5|4606.5|4615.3|4609.3|4615.3|4609.3|4612.5|4606.5|2
1736938200000|2025-01-15 10:50:00|4616|4610|4615.8|4609.8|4617.5|4611.5|4615.8|4609.8|27
1736938500000|2025-01-15 10:55:00|4615.5|4609.5|4616.8|4610.8|4617|4611|4614.5|4608.5|1
1736938800000|2025-01-15 11:00:00|4616.3|4610.3|4617.5|4611.5|4618.5|4612.5|4616.3|4610.3|168
1736939100000|2025-01-15 11:05:00|4617.8|4611.8|4616.5|4610.5|4618.6|4612.6|4615.8|4609.8|56
1736939400000|2025-01-15 11:10:00|4616.3|4610.3|4614.8|4608.8|4616.5|4610.5|4614.2|4608.2|51
1736939700000|2025-01-15 11:15:00|4615|4609|4614|4608|4615.8|4609.8|4612.8|4606.8|12
1736940000000|2025-01-15 11:20:00|4613.8|4607.8|4614.8|4608.8|4614.8|4608.8|4612.5|4606.5|8
1736940300000|2025-01-15 11:25:00|4614.5|4608.5|4613.5|4607.5|4616.7|4610.7|4612.8|4606.8|24
1736940600000|2025-01-15 11:30:00|4612.8|4606.8|4612.5|4606.5|4616.5|4610.5|4612.2|4606.2|26
1736940900000|2025-01-15 11:35:00|4612.8|4606.8|4616.9|4610.9|4618.2|4612.2|4612.8|4606.8|44
1736941200000|2025-01-15 11:40:00|4617|4611|4616.2|4610.2|4617.4|4611.4|4615|4609|18
1736941500000|2025-01-15 11:45:00|4616|4610|4612.2|4606.2|4616.2|4610.2|4608.2|4602.2|36
1736941800000|2025-01-15 11:50:00|4611.5|4605.5|4609.5|4603.5|4612.5|4606.5|4609.5|4603.5|17
1736942100000|2025-01-15 11:55:00|4609.9|4603.9|4607|4601|4611.9|4605.9|4606.5|4600.5|15
1736942400000|2025-01-15 12:00:00|4607.2|4601.2|4603.5|4597.5|4608.9|4602.9|4602.2|4596.2|35
1736942700000|2025-01-15 12:05:00|4603.9|4597.9|4605.2|4599.2|4607.9|4601.9|4603.5|4597.5|31
1736943000000|2025-01-15 12:10:00|4605.5|4599.5|4602.5|4596.5|4606.2|4600.2|4602.2|4596.2|77
1736943300000|2025-01-15 12:15:00|4602.2|4596.2|4607.5|4601.5|4607.5|4601.5|4601.2|4595.2|35
1736943600000|2025-01-15 12:20:00|4608.5|4602.5|4604.5|4598.5|4610.2|4604.2|4604.5|4598.5|31
1736943900000|2025-01-15 12:25:00|4603.7|4597.7|4603|4597|4608.5|4602.5|4602.5|4596.5|30
1736944200000|2025-01-15 12:30:00|4602.7|4596.7|4593.9|4587.9|4604.2|4598.2|4592.7|4586.7|73
1736944500000|2025-01-15 12:35:00|4594.5|4588.5|4599.7|4593.7|4601.5|4595.5|4594.5|4588.5|67
1736944800000|2025-01-15 12:40:00|4600.5|4594.5|4605|4599|4605.5|4599.5|4598.7|4592.7|70
1736945100000|2025-01-15 12:45:00|4603.5|4597.5|4605.2|4599.2|4611.2|4605.2|4603.5|4597.5|91
1736945400000|2025-01-15 12:50:00|4605|4599|4613.5|4607.5|4613.5|4607.5|4604.7|4598.7|25
1736945700000|2025-01-15 12:55:00|4613|4607|4610.5|4604.5|4617.4|4611.4|4610.5|4604.5|51
1736946000000|2025-01-15 13:00:00|4610.2|4604.2|4611.7|4605.7|4611.7|4605.7|4604.2|4598.2|74
1736946300000|2025-01-15 13:05:00|4611.2|4605.2|4615.7|4609.7|4620.4|4614.4|4610.7|4604.7|167
1736946600000|2025-01-15 13:10:00|4616.2|4610.2|4618.6|4612.6|4623.1|4617.1|4615.4|4609.4|168
1736946900000|2025-01-15 13:15:00|4618.7|4612.7|4624.1|4618.1|4624.6|4618.6|4618.7|4612.7|256
1736947200000|2025-01-15 13:20:00|4623.6|4617.6|4624.7|4618.7|4624.7|4618.7|4622.6|4616.6|124
1736947500000|2025-01-15 13:25:00|4624.2|4618.2|4619.4|4613.4|4624.7|4618.7|4617.9|4611.9|153
1736947800000|2025-01-15 13:30:00|4619.9|4613.9|4619.4|4613.4|4633.6|4627.6|4618.6|4612.6|447
1736948100000|2025-01-15 13:35:00|4618.9|4612.9|4616.4|4610.4|4622.9|4616.9|4616.4|4610.4|113
1736948400000|2025-01-15 13:40:00|4617.4|4611.4|4618.9|4612.9|4624.6|4618.6|4613.6|4607.6|295
1736951400000|2025-01-15 14:30:00|4627.1|4621.1|4641.3|4635.3|4650.3|4644.3|4625.4|4619.4|2069
1736951700000|2025-01-15 14:35:00|4640.8|4634.8|4641.4|4635.4|4649.6|4643.6|4627.3|4621.3|791
1736952000000|2025-01-15 14:40:00|4640.6|4634.6|4647.6|4641.6|4651.9|4645.9|4633.9|4627.9|776
1736952300000|2025-01-15 14:45:00|4647.3|4641.3|4654.3|4648.3|4670.4|4664.4|4647.3|4641.3|981
1736952600000|2025-01-15 14:50:00|4654|4648|4653.4|4647.4|4661.3|4655.3|4648.9|4642.9|594
1736952900000|2025-01-15 14:55:00|4652.6|4646.6|4656.4|4650.4|4658.3|4652.3|4647.1|4641.1|549
1736953200000|2025-01-15 15:00:00|4657.3|4651.3|4650.3|4644.3|4657.3|4651.3|4641.6|4635.6|1055
1736953500000|2025-01-15 15:05:00|4650.1|4644.1|4646|4640|4660.6|4654.6|4645|4639|836
1736953800000|2025-01-15 15:10:00|4645.8|4639.8|4650.1|4644.1|4655.8|4649.8|4644.1|4638.1|647
1736954100000|2025-01-15 15:15:00|4649.8|4643.8|4638|4632|4658.1|4652.1|4636.6|4630.6|886
1736954400000|2025-01-15 15:20:00|4636.5|4630.5|4636.6|4630.6|4641.6|4635.6|4635|4629|347
1736954700000|2025-01-15 15:25:00|4636.3|4630.3|4627.3|4621.3|4643.1|4637.1|4626.1|4620.1|499
1736955000000|2025-01-15 15:30:00|4627.8|4621.8|4640|4634|4641|4635|4622.3|4616.3|710
1736955300000|2025-01-15 15:35:00|4640.8|4634.8|4648.8|4642.8|4654.3|4648.3|4638.8|4632.8|345
1736955600000|2025-01-15 15:40:00|4649|4643|4662.7|4656.7|4663.8|4657.8|4648.8|4642.8|444
1736955900000|2025-01-15 15:45:00|4662.5|4656.5|4675.4|4669.4|4680.4|4674.4|4661.5|4655.5|1037
1736956200000|2025-01-15 15:50:00|4675.9|4669.9|4663.5|4657.5|4677.9|4671.9|4660.8|4654.8|790
1736956500000|2025-01-15 15:55:00|4663.7|4657.7|4661.7|4655.7|4669.7|4663.7|4658.5|4652.5|431
1736956800000|2025-01-15 16:00:00|4663|4657|4661.5|4655.5|4672.5|4666.5|4660.5|4654.5|492
1736957100000|2025-01-15 16:05:00|4661.7|4655.7|4662.5|4656.5|4667.9|4661.9|4654.7|4648.7|635
1736957400000|2025-01-15 16:10:00|4663|4657|4689.7|4683.7|4691.2|4685.2|4661.2|4655.2|614
1736957700000|2025-01-15 16:15:00|4689.1|4683.1|4704.7|4698.7|4708.1|4702.1|4688.7|4682.7|1750
1736958000000|2025-01-15 16:20:00|4704.4|4698.4|4691.4|4685.4|4707.9|4701.9|4688.7|4682.7|846
1736958300000|2025-01-15 16:25:00|4692.4|4686.4|4696.9|4690.9|4698.2|4692.2|4689.4|4683.4|474
1736958600000|2025-01-15 16:30:00|4698.4|4692.4|4701.1|4695.1|4702.9|4696.9|4693.1|4687.1|619
1736958900000|2025-01-15 16:35:00|4701.2|4695.2|4705.9|4699.9|4710.4|4704.4|4701.1|4695.1|725
1736959200000|2025-01-15 16:40:00|4705.6|4699.6|4709.9|4703.9|4712.8|4706.8|4703.1|4697.1|709
1736959500000|2025-01-15 16:45:00|4709.8|4703.8|4703.1|4697.1|4709.9|4703.9|4695.4|4689.4|490
1736959800000|2025-01-15 16:50:00|4703.9|4697.9|4697.1|4691.1|4706.4|4700.4|4689.9|4683.9|659
1736960100000|2025-01-15 16:55:00|4696.9|4690.9|4713.8|4707.8|4713.8|4707.8|4695.1|4689.1|483
1736960400000|2025-01-15 17:00:00|4713.6|4707.6|4707.1|4701.1|4719.6|4713.6|4705.7|4699.7|962
1736960700000|2025-01-15 17:05:00|4707.4|4701.4|4721.1|4715.1|4723.6|4717.6|4704.9|4698.9|1072
1736961000000|2025-01-15 17:10:00|4720.8|4714.8|4715.9|4709.9|4723.8|4717.8|4711.4|4705.4|598
1736961300000|2025-01-15 17:15:00|4715.8|4709.8|4693.7|4687.7|4716.8|4710.8|4692.7|4686.7|581
1736961600000|2025-01-15 17:20:00|4694.1|4688.1|4679.2|4673.2|4696.1|4690.1|4668.4|4662.4|928
1736961900000|2025-01-15 17:25:00|4679.6|4673.6|4699.8|4693.8|4702.3|4696.3|4679.6|4673.6|844
1736962200000|2025-01-15 17:30:00|4699.4|4693.4|4697.9|4691.9|4704.3|4698.3|4697.1|4691.1|464
1736962500000|2025-01-15 17:35:00|4696.8|4690.8|4714.7|4708.7|4714.7|4708.7|4696.8|4690.8|1279
1736962800000|2025-01-15 17:40:00|4714.1|4708.1|4709.2|4703.2|4724.6|4718.6|4708.9|4702.9|1354
1736963100000|2025-01-15 17:45:00|4709.4|4703.4|4704.2|4698.2|4712.2|4706.2|4699.4|4693.4|984
1736963400000|2025-01-15 17:50:00|4703.7|4697.7|4712.4|4706.4|4715.1|4709.1|4703.6|4697.6|676
1736963700000|2025-01-15 17:55:00|4712.1|4706.1|4697.1|4691.1|4717.1|4711.1|4696.1|4690.1|986
1736964000000|2025-01-15 18:00:00|4697.4|4691.4|4649|4643|4697.9|4691.9|4635|4629|2359
1736964300000|2025-01-15 18:05:00|4649.4|4643.4|4656.6|4650.6|4668.4|4662.4|4643.4|4637.4|1337
1736964600000|2025-01-15 18:10:00|4657.1|4651.1|4620.6|4614.6|4657.1|4651.1|4612.4|4606.4|1523
1736964900000|2025-01-15 18:15:00|4621.1|4615.1|4603.1|4597.1|4628.6|4622.6|4597.7|4591.7|1259
1736965200000|2025-01-15 18:20:00|4598.7|4592.7|4636.1|4630.1|4636.1|4630.1|4598.7|4592.7|1130
1736965500000|2025-01-15 18:25:00|4634.4|4628.4|4642.7|4636.7|4646.8|4640.8|4632.4|4626.4|772
1736965800000|2025-01-15 18:30:00|4642.1|4636.1|4625.1|4619.1|4647.4|4641.4|4625.1|4619.1|669
1736966100000|2025-01-15 18:35:00|4625.4|4619.4|4613.6|4607.6|4627.9|4621.9|4606.6|4600.6|763
1736966400000|2025-01-15 18:40:00|4612.1|4606.1|4615.1|4609.1|4627.4|4621.4|4611.4|4605.4|680
1736966700000|2025-01-15 18:45:00|4616.1|4610.1|4627.1|4621.1|4630.1|4624.1|4616.1|4610.1|558
1736967000000|2025-01-15 18:50:00|4627.8|4621.8|4629.9|4623.9|4631.1|4625.1|4620.1|4614.1|434
1736967300000|2025-01-15 18:55:00|4630.4|4624.4|4633.3|4627.3|4638.4|4632.4|4629.6|4623.6|497
1736967600000|2025-01-15 19:00:00|4632.4|4626.4|4631.4|4625.4|4637.3|4631.3|4622.2|4616.2|667
1736967900000|2025-01-15 19:05:00|4631.1|4625.1|4623.6|4617.6|4633.4|4627.4|4617.6|4611.6|1314
1736968200000|2025-01-15 19:10:00|4623.4|4617.4|4640.9|4634.9|4644.3|4638.3|4621.6|4615.6|1931
1736968500000|2025-01-15 19:15:00|4641.9|4635.9|4644.3|4638.3|4646.6|4640.6|4638.8|4632.8|1064
1736989200000|2025-01-16 01:00:00|4633.8|4627.8|4627.8|4621.8|4633.8|4627.8|4603.3|4597.3|557
1736989500000|2025-01-16 01:05:00|4627.4|4621.4|4604.8|4598.8|4627.9|4621.9|4598.7|4592.7|177
1736989800000|2025-01-16 01:10:00|4605.3|4599.3|4598.6|4592.6|4613.9|4607.9|4597.6|4591.6|201
1736990100000|2025-01-16 01:15:00|4592.4|4586.4|4595.8|4589.8|4600.8|4594.8|4590.8|4584.8|322
1736990400000|2025-01-16 01:20:00|4595.6|4589.6|4599.4|4593.4|4603.9|4597.9|4595.6|4589.6|74
1736990700000|2025-01-16 01:25:00|4599.6|4593.6|4596.9|4590.9|4603.3|4597.3|4596.9|4590.9|38
1736991000000|2025-01-16 01:30:00|4596.3|4590.3|4603.3|4597.3|4603.3|4597.3|4594.9|4588.9|79
1736991300000|2025-01-16 01:35:00|4602.4|4596.4|4602.3|4596.3|4604.8|4598.8|4601.3|4595.3|49
1736991600000|2025-01-16 01:40:00|4601.3|4595.3|4606.3|4600.3|4609.3|4603.3|4599.1|4593.1|216
1736991900000|2025-01-16 01:45:00|4605.6|4599.6|4599.8|4593.8|4605.6|4599.6|4596.9|4590.9|63
1736992200000|2025-01-16 01:50:00|4600.3|4594.3|4598.3|4592.3|4602.8|4596.8|4598.3|4592.3|40
1736992500000|2025-01-16 01:55:00|4596.9|4590.9|4596.1|4590.1|4598.1|4592.1|4596.1|4590.1|82
1736992800000|2025-01-16 02:00:00|4595.3|4589.3|4596.9|4590.9|4600.6|4594.6|4594.1|4588.1|94
1736993100000|2025-01-16 02:05:00|4597.3|4591.3|4598.6|4592.6|4600.1|4594.1|4595.8|4589.8|43
1736993400000|2025-01-16 02:10:00|4600|4594|4602.3|4596.3|4606.3|4600.3|4599.3|4593.3|48
1736993700000|2025-01-16 02:15:00|4602.8|4596.8|4608.3|4602.3|4608.3|4602.3|4602.3|4596.3|37
1736994000000|2025-01-16 02:20:00|4608.6|4602.6|4607.6|4601.6|4610.3|4604.3|4606|4600|39
1736994300000|2025-01-16 02:25:00|4607.5|4601.5|4603.6|4597.6|4609|4603|4603.6|4597.6|24
1736994600000|2025-01-16 02:30:00|4603|4597|4600.1|4594.1|4604.6|4598.6|4597.8|4591.8|67
1736994900000|2025-01-16 02:35:00|4600|4594|4597.8|4591.8|4605.3|4599.3|4596.5|4590.5|189
1736995200000|2025-01-16 02:40:00|4597.5|4591.5|4596.5|4590.5|4597.8|4591.8|4595.8|4589.8|74
1736995500000|2025-01-16 02:45:00|4596|4590|4598.1|4592.1|4603.3|4597.3|4594.5|4588.5|37
1736995800000|2025-01-16 02:50:00|4598.3|4592.3|4597|4591|4598.3|4592.3|4592.6|4586.6|65
1736996100000|2025-01-16 02:55:00|4596.6|4590.6|4595|4589|4600|4594|4591.5|4585.5|74
1736996400000|2025-01-16 03:00:00|4595.3|4589.3|4598.6|4592.6|4600.6|4594.6|4592|4586|71
1736996700000|2025-01-16 03:05:00|4598.3|4592.3|4599.2|4593.2|4600.7|4594.7|4594.3|4588.3|24
1736997000000|2025-01-16 03:10:00|4598.7|4592.7|4603.7|4597.7|4604.3|4598.3|4598.3|4592.3|13
1736997300000|2025-01-16 03:15:00|4603.2|4597.2|4604.7|4598.7|4608.6|4602.6|4601.3|4595.3|38
1736997600000|2025-01-16 03:20:00|4604.3|4598.3|4607.3|4601.3|4609.3|4603.3|4603.3|4597.3|45
1736997900000|2025-01-16 03:25:00|4607.7|4601.7|4603.2|4597.2|4607.7|4601.7|4599.3|4593.3|29
1736998200000|2025-01-16 03:30:00|4603.3|4597.3|4602.8|4596.8|4605.3|4599.3|4602.7|4596.7|4
1736998500000|2025-01-16 03:35:00|4603.3|4597.3|4603.7|4597.7|4603.8|4597.8|4601.7|4595.7|6
1736998800000|2025-01-16 03:40:00|4603.3|4597.3|4605.7|4599.7|4608.7|4602.7|4603.3|4597.3|19
1736999100000|2025-01-16 03:45:00|4605.8|4599.8|4602.3|4596.3|4606.8|4600.8|4602.2|4596.2|5
1736999400000|2025-01-16 03:50:00|4601.7|4595.7|4604.7|4598.7|4605.7|4599.7|4601.3|4595.3|11
1736999700000|2025-01-16 03:55:00|4604.3|4598.3|4602.8|4596.8|4604.8|4598.8|4602.8|4596.8|2
1737000000000|2025-01-16 04:00:00|4602.3|4596.3|4602|4596|4605.3|4599.3|4601.8|4595.8|9
1737000300000|2025-01-16 04:05:00|4601.8|4595.8|4604.3|4598.3|4604.3|4598.3|4601|4595|4
1737000600000|2025-01-16 04:10:00|4604.2|4598.2|4601.8|4595.8|4604.3|4598.3|4601.7|4595.7|1
1737000900000|2025-01-16 04:15:00|4601.7|4595.7|4600.3|4594.3|4602.2|4596.2|4600.3|4594.3|5
1737001200000|2025-01-16 04:20:00|4600.7|4594.7|4600.8|4594.8|4601.7|4595.7|4596.7|4590.7|44
1737001500000|2025-01-16 04:25:00|4600.7|4594.7|4601.7|4595.7|4602.7|4596.7|4600.7|4594.7|5
1737001800000|2025-01-16 04:30:00|4602|4596|4602.7|4596.7|4602.7|4596.7|4601.7|4595.7|1
1737002100000|2025-01-16 04:35:00|4602.5|4596.5|4605.2|4599.2|4605.4|4599.4|4602.5|4596.5|14
1737002400000|2025-01-16 04:40:00|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4603.7|4597.7|6
1737002700000|2025-01-16 04:45:00|4605|4599|4601.7|4595.7|4605|4599|4601.7|4595.7|4
1737003000000|2025-01-16 04:50:00|4601.9|4595.9|4605.4|4599.4|4605.4|4599.4|4601.9|4595.9|14
1737003300000|2025-01-16 04:55:00|4604.9|4598.9|4601.9|4595.9|4604.9|4598.9|4601.9|4595.9|8
1737003600000|2025-01-16 05:00:00|4602.2|4596.2|4602.4|4596.4|4603.7|4597.7|4601.9|4595.9|6
1737003900000|2025-01-16 05:05:00|4601.7|4595.7|4601.7|4595.7|4602|4596|4600.7|4594.7|6
1737004200000|2025-01-16 05:10:00|4601.4|4595.4|4601|4595|4601.7|4595.7|4600.4|4594.4|7
1737004500000|2025-01-16 05:15:00|4601.4|4595.4|4602.9|4596.9|4603|4597|4601|4595|8
1737004800000|2025-01-16 05:20:00|4602.7|4596.7|4606.2|4600.2|4606.2|4600.2|4602.7|4596.7|11
1737005100000|2025-01-16 05:25:00|4605.7|4599.7|4603.7|4597.7|4605.7|4599.7|4602.7|4596.7|13
1737005400000|2025-01-16 05:30:00|4603.4|4597.4|4601.7|4595.7|4603.4|4597.4|4596.2|4590.2|127
1737005700000|2025-01-16 05:35:00|4601.2|4595.2|4593.9|4587.9|4601.2|4595.2|4593.4|4587.4|163
1737006000000|2025-01-16 05:40:00|4593.7|4587.7|4595|4589|4596.4|4590.4|4592.2|4586.2|21
1737006300000|2025-01-16 05:45:00|4596.4|4590.4|4596.7|4590.7|4598.4|4592.4|4595.4|4589.4|18
1737006600000|2025-01-16 05:50:00|4596.9|4590.9|4596.1|4590.1|4602.1|4596.1|4595.6|4589.6|125
1737006900000|2025-01-16 05:55:00|4595.6|4589.6|4598.7|4592.7|4599.7|4593.7|4595.1|4589.1|29
1737007200000|2025-01-16 06:00:00|4597.4|4591.4|4595.1|4589.1|4601.7|4595.7|4592.6|4586.6|69
1737007500000|2025-01-16 06:05:00|4594.7|4588.7|4593.7|4587.7|4594.7|4588.7|4591.6|4585.6|81
1737007800000|2025-01-16 06:10:00|4594.7|4588.7|4592.7|4586.7|4595.7|4589.7|4592.1|4586.1|27
1737008100000|2025-01-16 06:15:00|4592.2|4586.2|4593.7|4587.7|4596.9|4590.9|4591.6|4585.6|121
1737008400000|2025-01-16 06:20:00|4594.2|4588.2|4592.1|4586.1|4596.7|4590.7|4591.6|4585.6|105
1737008700000|2025-01-16 06:25:00|4592.2|4586.2|4592.6|4586.6|4594.2|4588.2|4591.6|4585.6|33
1737009000000|2025-01-16 06:30:00|4592.2|4586.2|4589.7|4583.7|4593.7|4587.7|4587.6|4581.6|84
1737009300000|2025-01-16 06:35:00|4590.1|4584.1|4587.4|4581.4|4592.4|4586.4|4587.1|4581.1|95
1737009600000|2025-01-16 06:40:00|4587.2|4581.2|4589.4|4583.4|4594.4|4588.4|4587.2|4581.2|72
1737009900000|2025-01-16 06:45:00|4589.1|4583.1|4589.7|4583.7|4589.9|4583.9|4586.6|4580.6|31
1737010200000|2025-01-16 06:50:00|4589.9|4583.9|4591.4|4585.4|4594.4|4588.4|4588.4|4582.4|39
1737010500000|2025-01-16 06:55:00|4590.7|4584.7|4599.1|4593.1|4599.2|4593.2|4590.1|4584.1|40
1737010800000|2025-01-16 07:00:00|4598.7|4592.7|4610.4|4604.4|4610.4|4604.4|4597.7|4591.7|97
1737011100000|2025-01-16 07:05:00|4610.9|4604.9|4618.8|4612.8|4619.8|4613.8|4610.9|4604.9|131
1737011400000|2025-01-16 07:10:00|4618.1|4612.1|4622.1|4616.1|4625.1|4619.1|4617.8|4611.8|152
1737011700000|2025-01-16 07:15:00|4621.8|4615.8|4612.1|4606.1|4624.8|4618.8|4612.1|4606.1|42
1737012000000|2025-01-16 07:20:00|4612.6|4606.6|4612.4|4606.4|4614.8|4608.8|4610.8|4604.8|14
1737012300000|2025-01-16 07:25:00|4612.3|4606.3|4616.4|4610.4|4617.8|4611.8|4612.3|4606.3|25
1737012600000|2025-01-16 07:30:00|4616.1|4610.1|4622.8|4616.8|4624.9|4618.9|4615.8|4609.8|69
1737012900000|2025-01-16 07:35:00|4622.9|4616.9|4623.1|4617.1|4624.8|4618.8|4622.8|4616.8|21
1737013200000|2025-01-16 07:40:00|4622.8|4616.8|4620.6|4614.6|4623.8|4617.8|4620.4|4614.4|40
1737013500000|2025-01-16 07:45:00|4620.4|4614.4|4622.1|4616.1|4624.9|4618.9|4618.8|4612.8|60
1737013800000|2025-01-16 07:50:00|4621.8|4615.8|4626.3|4620.3|4626.8|4620.8|4621.8|4615.8|46
1737014100000|2025-01-16 07:55:00|4626.8|4620.8|4627.1|4621.1|4639.1|4633.1|4626.4|4620.4|120
1737014400000|2025-01-16 08:00:00|4626.8|4620.8|4624.1|4618.1|4627.1|4621.1|4620.9|4614.9|37
1737014700000|2025-01-16 08:05:00|4624.3|4618.3|4623.1|4617.1|4624.3|4618.3|4618.6|4612.6|240
1737015000000|2025-01-16 08:10:00|4622.8|4616.8|4628.1|4622.1|4628.1|4622.1|4618.6|4612.6|37
1737015300000|2025-01-16 08:15:00|4628.5|4622.5|4620.4|4614.4|4628.5|4622.5|4619.1|4613.1|38
1737015600000|2025-01-16 08:20:00|4620.8|4614.8|4611.1|4605.1|4621|4615|4610.8|4604.8|141
1737015900000|2025-01-16 08:25:00|4610.5|4604.5|4606|4600|4610.5|4604.5|4604.5|4598.5|63
1737016200000|2025-01-16 08:30:00|4605.8|4599.8|4602.8|4596.8|4607.8|4601.8|4601.3|4595.3|111
1737016500000|2025-01-16 08:35:00|4603.8|4597.8|4602.3|4596.3|4606.6|4600.6|4601.8|4595.8|23
1737016800000|2025-01-16 08:40:00|4602.8|4596.8|4598.5|4592.5|4603.3|4597.3|4596.3|4590.3|68
1737017100000|2025-01-16 08:45:00|4598.3|4592.3|4595.8|4589.8|4599|4593|4595|4589|17
1737017400000|2025-01-16 08:50:00|4596|4590|4597|4591|4599.8|4593.8|4594.5|4588.5|33
1737017700000|2025-01-16 08:55:00|4596.8|4590.8|4605.3|4599.3|4605.3|4599.3|4596.8|4590.8|28
1737018000000|2025-01-16 09:00:00|4605.6|4599.6|4606.5|4600.5|4607.2|4601.2|4602.8|4596.8|134
1737018300000|2025-01-16 09:05:00|4607|4601|4608.8|4602.8|4613.8|4607.8|4605|4599|64
1737018600000|2025-01-16 09:10:00|4608.5|4602.5|4605|4599|4612.5|4606.5|4605|4599|26
1737018900000|2025-01-16 09:15:00|4605.2|4599.2|4602.2|4596.2|4608.2|4602.2|4596.5|4590.5|87
1737019200000|2025-01-16 09:20:00|4601.8|4595.8|4601.5|4595.5|4604|4598|4600.5|4594.5|26
1737019500000|2025-01-16 09:25:00|4601.2|4595.2|4614.2|4608.2|4614.2|4608.2|4600.7|4594.7|44
1737019800000|2025-01-16 09:30:00|4613.5|4607.5|4620|4614|4622.2|4616.2|4609.5|4603.5|50
1737020100000|2025-01-16 09:35:00|4619.5|4613.5|4622.5|4616.5|4626.8|4620.8|4617.5|4611.5|44
1737020400000|2025-01-16 09:40:00|4622.8|4616.8|4620.5|4614.5|4623.5|4617.5|4618.5|4612.5|45
1737020700000|2025-01-16 09:45:00|4620.8|4614.8|4621.5|4615.5|4626.2|4620.2|4618.8|4612.8|28
1737021000000|2025-01-16 09:50:00|4621.8|4615.8|4622.5|4616.5|4623.5|4617.5|4619.2|4613.2|39
1737021300000|2025-01-16 09:55:00|4621|4615|4616.5|4610.5|4627.2|4621.2|4616.5|4610.5|21
1737021600000|2025-01-16 10:00:00|4617|4611|4619.5|4613.5|4622.5|4616.5|4614.8|4608.8|35
1737021900000|2025-01-16 10:05:00|4620|4614|4617|4611|4620.2|4614.2|4617|4611|23
1737022200000|2025-01-16 10:10:00|4616.9|4610.9|4618.8|4612.8|4619.2|4613.2|4616.5|4610.5|19
1737022500000|2025-01-16 10:15:00|4619.2|4613.2|4619.7|4613.7|4620.3|4614.3|4618.5|4612.5|22
1737022800000|2025-01-16 10:20:00|4619.5|4613.5|4625.5|4619.5|4625.9|4619.9|4619.2|4613.2|24
1737023100000|2025-01-16 10:25:00|4625.9|4619.9|4624.2|4618.2|4626.5|4620.5|4623|4617|31
1737023400000|2025-01-16 10:30:00|4623.5|4617.5|4616|4610|4623.5|4617.5|4616|4610|28
1737023700000|2025-01-16 10:35:00|4616.5|4610.5|4612.2|4606.2|4618.5|4612.5|4611.2|4605.2|132
1737024000000|2025-01-16 10:40:00|4612|4606|4614.2|4608.2|4614.7|4608.7|4611.7|4605.7|30
1737024300000|2025-01-16 10:45:00|4614.4|4608.4|4614.2|4608.2|4615.9|4609.9|4614.2|4608.2|17
1737024600000|2025-01-16 10:50:00|4614.5|4608.5|4614.5|4608.5|4616.2|4610.2|4612.2|4606.2|36
1737024900000|2025-01-16 10:55:00|4614.2|4608.2|4610.2|4604.2|4614.2|4608.2|4610|4604|104
1737025200000|2025-01-16 11:00:00|4610|4604|4605.5|4599.5|4613.7|4607.7|4605|4599|176
1737025500000|2025-01-16 11:05:00|4605.4|4599.4|4602.5|4596.5|4606.2|4600.2|4602.2|4596.2|19
1737025800000|2025-01-16 11:10:00|4602.7|4596.7|4599|4593|4603.4|4597.4|4598.5|4592.5|66
1737026100000|2025-01-16 11:15:00|4598.7|4592.7|4611.5|4605.5|4612.2|4606.2|4598|4592|129
1737026400000|2025-01-16 11:20:00|4611.2|4605.2|4608.2|4602.2|4613.5|4607.5|4607.7|4601.7|104
1737026700000|2025-01-16 11:25:00|4607.7|4601.7|4604.2|4598.2|4608.5|4602.5|4600.2|4594.2|49
1737027000000|2025-01-16 11:30:00|4603.9|4597.9|4601.6|4595.6|4604.6|4598.6|4600.2|4594.2|14
1737027300000|2025-01-16 11:35:00|4600.7|4594.7|4600.9|4594.9|4604.1|4598.1|4600.2|4594.2|31
1737027600000|2025-01-16 11:40:00|4600.7|4594.7|4597.2|4591.2|4602.6|4596.6|4596.4|4590.4|25
1737027900000|2025-01-16 11:45:00|4596.9|4590.9|4601.6|4595.6|4602.2|4596.2|4596.2|4590.2|71
1737028200000|2025-01-16 11:50:00|4601.9|4595.9|4602.7|4596.7|4607.1|4601.1|4601.9|4595.9|102
1737028500000|2025-01-16 11:55:00|4603.1|4597.1|4606.7|4600.7|4606.7|4600.7|4601.2|4595.2|45
1737028800000|2025-01-16 12:00:00|4607.1|4601.1|4609.9|4603.9|4614.9|4608.9|4606.6|4600.6|66
1737029100000|2025-01-16 12:05:00|4610.9|4604.9|4611.6|4605.6|4614.6|4608.6|4609.4|4603.4|33
1737029400000|2025-01-16 12:10:00|4610.7|4604.7|4608.6|4602.6|4612.1|4606.1|4608.6|4602.6|59
1737029700000|2025-01-16 12:15:00|4608.7|4602.7|4603.2|4597.2|4611.2|4605.2|4602.2|4596.2|95
1737030000000|2025-01-16 12:20:00|4603.7|4597.7|4595.2|4589.2|4603.7|4597.7|4595.2|4589.2|260
1737030300000|2025-01-16 12:25:00|4594.7|4588.7|4598.6|4592.6|4601.2|4595.2|4594.4|4588.4|129
1737030600000|2025-01-16 12:30:00|4596.9|4590.9|4597.4|4591.4|4599.6|4593.6|4596.4|4590.4|73
1737030900000|2025-01-16 12:35:00|4596.9|4590.9|4593.1|4587.1|4596.9|4590.9|4590.7|4584.7|204
1737031200000|2025-01-16 12:40:00|4593.2|4587.2|4590.7|4584.7|4597.1|4591.1|4590.7|4584.7|315
1737031500000|2025-01-16 12:45:00|4589.4|4583.4|4588.7|4582.7|4594.1|4588.1|4586.7|4580.7|96
1737031800000|2025-01-16 12:50:00|4588.9|4582.9|4596.9|4590.9|4597.9|4591.9|4583.2|4577.2|298
1737032100000|2025-01-16 12:55:00|4597.4|4591.4|4598.4|4592.4|4598.9|4592.9|4591.6|4585.6|61
1737032400000|2025-01-16 13:00:00|4598.1|4592.1|4597.1|4591.1|4602.6|4596.6|4592.9|4586.9|90
1737032700000|2025-01-16 13:05:00|4596.8|4590.8|4604.4|4598.4|4604.6|4598.6|4592.9|4586.9|182
1737033000000|2025-01-16 13:10:00|4604.6|4598.6|4611.8|4605.8|4614.9|4608.9|4603.1|4597.1|146
1737033300000|2025-01-16 13:15:00|4611.9|4605.9|4604.6|4598.6|4611.9|4605.9|4600.1|4594.1|104
1737033600000|2025-01-16 13:20:00|4604.4|4598.4|4614.4|4608.4|4614.6|4608.6|4602.9|4596.9|127
1737033900000|2025-01-16 13:25:00|4614.1|4608.1|4609.9|4603.9|4614.8|4608.8|4606.6|4600.6|160
1737034200000|2025-01-16 13:30:00|4609.6|4603.6|4636.6|4630.6|4639.9|4633.9|4609.6|4603.6|528
1737034500000|2025-01-16 13:35:00|4636.9|4630.9|4621.9|4615.9|4637.6|4631.6|4616.6|4610.6|285
1737034800000|2025-01-16 13:40:00|4622.1|4616.1|4622.1|4616.1|4624.1|4618.1|4621.3|4615.3|633
1737037800000|2025-01-16 14:30:00|4621.6|4615.6|4621.8|4615.8|4634.6|4628.6|4618.5|4612.5|2560
1737038100000|2025-01-16 14:35:00|4622.3|4616.3|4598.6|4592.6|4626.3|4620.3|4597.5|4591.5|1834
1737038400000|2025-01-16 14:40:00|4598|4592|4604.1|4598.1|4610.8|4604.8|4598|4592|990
1737038700000|2025-01-16 14:45:00|4604.6|4598.6|4592.6|4586.6|4615.5|4609.5|4589.8|4583.8|889
1737039000000|2025-01-16 14:50:00|4593.3|4587.3|4570.8|4564.8|4595.1|4589.1|4570.3|4564.3|1222
1737039300000|2025-01-16 14:55:00|4571.6|4565.6|4585.1|4579.1|4589|4583|4566.8|4560.8|1042
1737039600000|2025-01-16 15:00:00|4584.6|4578.6|4572.3|4566.3|4593.5|4587.5|4572.3|4566.3|756
1737039900000|2025-01-16 15:05:00|4572.5|4566.5|4548|4542|4577|4571|4537.5|4531.5|2000
1737040200000|2025-01-16 15:10:00|4548.3|4542.3|4531.5|4525.5|4553.8|4547.8|4529.3|4523.3|1821
1737040500000|2025-01-16 15:15:00|4530.3|4524.3|4531.7|4525.7|4536.3|4530.3|4521.7|4515.7|1097
1737040800000|2025-01-16 15:20:00|4531.5|4525.5|4509|4503|4531.7|4525.7|4503.2|4497.2|1595
1737041100000|2025-01-16 15:25:00|4509.2|4503.2|4513.3|4507.3|4523.7|4517.7|4508.7|4502.7|1162
1737041400000|2025-01-16 15:30:00|4513.7|4507.7|4520.7|4514.7|4525.8|4519.8|4510.7|4504.7|874
1737041700000|2025-01-16 15:35:00|4519.7|4513.7|4534.7|4528.7|4537.5|4531.5|4517.8|4511.8|1261
1737042000000|2025-01-16 15:40:00|4534.3|4528.3|4544.2|4538.2|4546.2|4540.2|4534.3|4528.3|736
1737042300000|2025-01-16 15:45:00|4544.3|4538.3|4538.7|4532.7|4544.3|4538.3|4537|4531|547
1737042600000|2025-01-16 15:50:00|4538.8|4532.8|4540.7|4534.7|4541.7|4535.7|4532.7|4526.7|339
1737042900000|2025-01-16 15:55:00|4540.3|4534.3|4548.7|4542.7|4554.2|4548.2|4538.2|4532.2|560
1737043200000|2025-01-16 16:00:00|4549|4543|4543.8|4537.8|4550.7|4544.7|4538.2|4532.2|482
1737043500000|2025-01-16 16:05:00|4543.5|4537.5|4535.7|4529.7|4544.7|4538.7|4532.8|4526.8|588
1737043800000|2025-01-16 16:10:00|4535.8|4529.8|4534.7|4528.7|4543.3|4537.3|4532.7|4526.7|318
1737044100000|2025-01-16 16:15:00|4535|4529|4548.7|4542.7|4549.5|4543.5|4534|4528|536
1737044400000|2025-01-16 16:20:00|4549.7|4543.7|4546|4540|4559|4553|4545.7|4539.7|602
1737044700000|2025-01-16 16:25:00|4546.5|4540.5|4554.7|4548.7|4557.5|4551.5|4543.2|4537.2|422
1737045000000|2025-01-16 16:30:00|4555.9|4549.9|4554.7|4548.7|4556.7|4550.7|4547.4|4541.4|550
1737045300000|2025-01-16 16:35:00|4555|4549|4551.7|4545.7|4556.7|4550.7|4549|4543|326
1737045600000|2025-01-16 16:40:00|4551.4|4545.4|4553.7|4547.7|4555.7|4549.7|4547.5|4541.5|419
1737045900000|2025-01-16 16:45:00|4553.5|4547.5|4558.7|4552.7|4558.9|4552.9|4545|4539|381
1737046200000|2025-01-16 16:50:00|4557.9|4551.9|4565.4|4559.4|4571.7|4565.7|4557.9|4551.9|463
1737046500000|2025-01-16 16:55:00|4565.7|4559.7|4567.2|4561.2|4570.5|4564.5|4561.7|4555.7|467
1737046800000|2025-01-16 17:00:00|4567|4561|4556|4550|4567.7|4561.7|4556|4550|694
1737047100000|2025-01-16 17:05:00|4556.4|4550.4|4555.9|4549.9|4559|4553|4553.4|4547.4|350
1737047400000|2025-01-16 17:10:00|4554.9|4548.9|4552.9|4546.9|4555.5|4549.5|4543.9|4537.9|408
1737047700000|2025-01-16 17:15:00|4553|4547|4562.9|4556.9|4569.7|4563.7|4550.9|4544.9|412
1737048000000|2025-01-16 17:20:00|4561.4|4555.4|4556|4550|4562.4|4556.4|4547.5|4541.5|443
1737048300000|2025-01-16 17:25:00|4556.7|4550.7|4549.9|4543.9|4557.2|4551.2|4546.9|4540.9|409
1737048600000|2025-01-16 17:30:00|4548.9|4542.9|4550.9|4544.9|4553.9|4547.9|4545.6|4539.6|549
1737048900000|2025-01-16 17:35:00|4551.9|4545.9|4556.2|4550.2|4556.9|4550.9|4550.1|4544.1|299
1737049200000|2025-01-16 17:40:00|4555.1|4549.1|4573.1|4567.1|4575.4|4569.4|4555.1|4549.1|731
1737049500000|2025-01-16 17:45:00|4572.9|4566.9|4568.9|4562.9|4574.1|4568.1|4564.6|4558.6|542
1737049800000|2025-01-16 17:50:00|4569.2|4563.2|4562.1|4556.1|4570.1|4564.1|4560.1|4554.1|247
1737050100000|2025-01-16 17:55:00|4562.4|4556.4|4563.1|4557.1|4565.1|4559.1|4557.2|4551.2|1044
1737050400000|2025-01-16 18:00:00|4562.9|4556.9|4557.1|4551.1|4562.9|4556.9|4550.9|4544.9|467
1737050700000|2025-01-16 18:05:00|4557.6|4551.6|4563.9|4557.9|4563.9|4557.9|4553.9|4547.9|331
1737051000000|2025-01-16 18:10:00|4563.6|4557.6|4563.2|4557.2|4565.6|4559.6|4560.1|4554.1|262
1737051300000|2025-01-16 18:15:00|4561.7|4555.7|4552.4|4546.4|4563.1|4557.1|4548.4|4542.4|376
1737051600000|2025-01-16 18:20:00|4552.6|4546.6|4552.9|4546.9|4562.9|4556.9|4551.1|4545.1|497
1737051900000|2025-01-16 18:25:00|4553.1|4547.1|4541.4|4535.4|4553.1|4547.1|4539.4|4533.4|408
1737052200000|2025-01-16 18:30:00|4541.1|4535.1|4536.1|4530.1|4545.4|4539.4|4535.6|4529.6|311
1737052500000|2025-01-16 18:35:00|4535.9|4529.9|4532.4|4526.4|4543.3|4537.3|4531.6|4525.6|476
1737052800000|2025-01-16 18:40:00|4532.1|4526.1|4535.4|4529.4|4536.9|4530.9|4528.4|4522.4|365
1737053100000|2025-01-16 18:45:00|4536.3|4530.3|4538.4|4532.4|4541.4|4535.4|4534.4|4528.4|322
1737053400000|2025-01-16 18:50:00|4538.3|4532.3|4539.3|4533.3|4543.8|4537.8|4535.4|4529.4|413
1737053700000|2025-01-16 18:55:00|4538.6|4532.6|4538.4|4532.4|4540.1|4534.1|4533.4|4527.4|405
1737054000000|2025-01-16 19:00:00|4538.3|4532.3|4530.9|4524.9|4543.4|4537.4|4530.4|4524.4|752
1737054300000|2025-01-16 19:05:00|4530.3|4524.3|4531.9|4525.9|4534.4|4528.4|4527.6|4521.6|600
1737054600000|2025-01-16 19:10:00|4532.1|4526.1|4519.9|4513.9|4532.4|4526.4|4518.3|4512.3|2439
1737054900000|2025-01-16 19:15:00|4520.9|4514.9|4518.8|4512.8|4523.4|4517.4|4517.3|4511.3|1786
1737075600000|2025-01-17 01:00:00|4528|4522|4542.6|4536.6|4548.1|4542.1|4522.3|4516.3|434
1737075900000|2025-01-17 01:05:00|4542.1|4536.1|4543.8|4537.8|4545.6|4539.6|4534.1|4528.1|71
1737076200000|2025-01-17 01:10:00|4544|4538|4543.6|4537.6|4547.3|4541.3|4540.3|4534.3|60
1737076500000|2025-01-17 01:15:00|4543.3|4537.3|4543.3|4537.3|4549.1|4543.1|4543|4537|41
1737076800000|2025-01-17 01:20:00|4544|4538|4541.6|4535.6|4551.8|4545.8|4535.8|4529.8|195
1737077100000|2025-01-17 01:25:00|4541.8|4535.8|4550.3|4544.3|4551.6|4545.6|4538|4532|238
1737077400000|2025-01-17 01:30:00|4550.1|4544.1|4540.8|4534.8|4550.1|4544.1|4540|4534|68
1737077700000|2025-01-17 01:35:00|4541|4535|4538.3|4532.3|4541|4535|4537.3|4531.3|227
1737078000000|2025-01-17 01:40:00|4538.6|4532.6|4547.6|4541.6|4548.6|4542.6|4537.3|4531.3|14
1737078300000|2025-01-17 01:45:00|4548|4542|4547.8|4541.8|4551.6|4545.6|4545.3|4539.3|51
1737078600000|2025-01-17 01:50:00|4547.6|4541.6|4545.3|4539.3|4547.8|4541.8|4544.6|4538.6|18
1737078900000|2025-01-17 01:55:00|4545.1|4539.1|4541.3|4535.3|4546.6|4540.6|4541.3|4535.3|22
1737079200000|2025-01-17 02:00:00|4540.6|4534.6|4544.8|4538.8|4544.8|4538.8|4538.8|4532.8|30
1737079500000|2025-01-17 02:05:00|4544.6|4538.6|4545.1|4539.1|4545.6|4539.6|4543.1|4537.1|17
1737079800000|2025-01-17 02:10:00|4545.6|4539.6|4547.6|4541.6|4548.6|4542.6|4542.6|4536.6|16
1737080100000|2025-01-17 02:15:00|4547.3|4541.3|4547.3|4541.3|4548|4542|4546.1|4540.1|13
1737080400000|2025-01-17 02:20:00|4546.3|4540.3|4545.7|4539.7|4547.3|4541.3|4544.3|4538.3|12
1737080700000|2025-01-17 02:25:00|4546|4540|4549|4543|4549.3|4543.3|4544|4538|17
1737081000000|2025-01-17 02:30:00|4549.7|4543.7|4552.3|4546.3|4552.3|4546.3|4544.3|4538.3|30
1737081300000|2025-01-17 02:35:00|4552.5|4546.5|4548.7|4542.7|4552.5|4546.5|4542.7|4536.7|29
1737081600000|2025-01-17 02:40:00|4549|4543|4551.3|4545.3|4556.3|4550.3|4547.8|4541.8|62
1737081900000|2025-01-17 02:45:00|4551.7|4545.7|4554.3|4548.3|4557.3|4551.3|4550.3|4544.3|29
1737082200000|2025-01-17 02:50:00|4554.8|4548.8|4550.7|4544.7|4556.7|4550.7|4546.7|4540.7|31
1737082500000|2025-01-17 02:55:00|4550.3|4544.3|4554.7|4548.7|4554.7|4548.7|4547.3|4541.3|23
1737082800000|2025-01-17 03:00:00|4554.3|4548.3|4547.8|4541.8|4554.7|4548.7|4547.7|4541.7|31
1737083100000|2025-01-17 03:05:00|4548.2|4542.2|4550.7|4544.7|4552|4546|4546.3|4540.3|23
1737083400000|2025-01-17 03:10:00|4550.3|4544.3|4551.7|4545.7|4553|4547|4548.8|4542.8|16
1737083700000|2025-01-17 03:15:00|4551.4|4545.4|4552.9|4546.9|4552.9|4546.9|4549.4|4543.4|9
1737084000000|2025-01-17 03:20:00|4552.7|4546.7|4545.7|4539.7|4555|4549|4545.7|4539.7|37
1737084300000|2025-01-17 03:25:00|4543.7|4537.7|4550.9|4544.9|4552.7|4546.7|4543.2|4537.2|34
1737084600000|2025-01-17 03:30:00|4551|4545|4552.4|4546.4|4552.4|4546.4|4550|4544|10
1737084900000|2025-01-17 03:35:00|4552.9|4546.9|4553.4|4547.4|4554.9|4548.9|4552.4|4546.4|5
1737085200000|2025-01-17 03:40:00|4553.7|4547.7|4554.7|4548.7|4554.9|4548.9|4552.4|4546.4|7
1737085500000|2025-01-17 03:45:00|4554.4|4548.4|4554|4548|4555.7|4549.7|4553|4547|5
1737085800000|2025-01-17 03:50:00|4553.9|4547.9|4554.4|4548.4|4555.4|4549.4|4553.9|4547.9|4
1737086100000|2025-01-17 03:55:00|4553.7|4547.7|4554.9|4548.9|4555.4|4549.4|4553.7|4547.7|13
1737086400000|2025-01-17 04:00:00|4554.7|4548.7|4554.4|4548.4|4556|4550|4553|4547|5
1737086700000|2025-01-17 04:05:00|4554.7|4548.7|4553.7|4547.7|4556|4550|4552.4|4546.4|6
1737087000000|2025-01-17 04:10:00|4553.4|4547.4|4554.7|4548.7|4554.7|4548.7|4553.1|4547.1|7
1737087300000|2025-01-17 04:15:00|4554.1|4548.1|4556.7|4550.7|4557.4|4551.4|4553.7|4547.7|22
1737087600000|2025-01-17 04:20:00|4557.1|4551.1|4560.7|4554.7|4561.7|4555.7|4556.7|4550.7|26
1737087900000|2025-01-17 04:25:00|4560.4|4554.4|4559.2|4553.2|4560.9|4554.9|4558.2|4552.2|10
1737088200000|2025-01-17 04:30:00|4559.7|4553.7|4558.9|4552.9|4560.7|4554.7|4558.4|4552.4|9
1737088500000|2025-01-17 04:35:00|4559.7|4553.7|4557.4|4551.4|4561.2|4555.2|4557.4|4551.4|8
1737088800000|2025-01-17 04:40:00|4557.1|4551.1|4556.9|4550.9|4557.4|4551.4|4556.7|4550.7|1
1737089100000|2025-01-17 04:45:00|4557.1|4551.1|4552.4|4546.4|4557.1|4551.1|4551.9|4545.9|13
1737089400000|2025-01-17 04:50:00|4551.4|4545.4|4551.1|4545.1|4552.4|4546.4|4551.1|4545.1|21
1737089700000|2025-01-17 04:55:00|4550.4|4544.4|4552.1|4546.1|4552.1|4546.1|4550.4|4544.4|5
1737090000000|2025-01-17 05:00:00|4551.7|4545.7|4550.1|4544.1|4551.7|4545.7|4548.9|4542.9|20
1737090300000|2025-01-17 05:05:00|4550.4|4544.4|4551.4|4545.4|4552.6|4546.6|4550.4|4544.4|34
1737090600000|2025-01-17 05:10:00|4551.7|4545.7|4553.9|4547.9|4554.1|4548.1|4551.4|4545.4|27
1737090900000|2025-01-17 05:15:00|4553.7|4547.7|4552.7|4546.7|4554.4|4548.4|4552.4|4546.4|16
1737091200000|2025-01-17 05:20:00|4553.1|4547.1|4553.7|4547.7|4554.4|4548.4|4552.9|4546.9|6
1737091500000|2025-01-17 05:25:00|4552.7|4546.7|4553.1|4547.1|4553.7|4547.7|4549.4|4543.4|35
1737091800000|2025-01-17 05:30:00|4552.7|4546.7|4556.1|4550.1|4556.8|4550.8|4550.7|4544.7|12
1737092100000|2025-01-17 05:35:00|4555.8|4549.8|4559.9|4553.9|4560.4|4554.4|4554.4|4548.4|38
1737092400000|2025-01-17 05:40:00|4559.8|4553.8|4563.8|4557.8|4565.4|4559.4|4559.3|4553.3|108
1737092700000|2025-01-17 05:45:00|4564.1|4558.1|4558.9|4552.9|4565.4|4559.4|4557.8|4551.8|43
1737093000000|2025-01-17 05:50:00|4559.1|4553.1|4554.1|4548.1|4559.6|4553.6|4554.1|4548.1|13
1737093300000|2025-01-17 05:55:00|4554.4|4548.4|4553.1|4547.1|4557.9|4551.9|4552.4|4546.4|28
1737093600000|2025-01-17 06:00:00|4552.9|4546.9|4554.4|4548.4|4555.1|4549.1|4550.6|4544.6|11
1737093900000|2025-01-17 06:05:00|4555.1|4549.1|4558.9|4552.9|4558.9|4552.9|4554.1|4548.1|0
1737094200000|2025-01-17 06:10:00|4558.8|4552.8|4563.1|4557.1|4564.4|4558.4|4558.1|4552.1|16
1737094500000|2025-01-17 06:15:00|4562.6|4556.6|4562.1|4556.1|4563.1|4557.1|4561.1|4555.1|6
1737094800000|2025-01-17 06:20:00|4561.9|4555.9|4562.1|4556.1|4564.4|4558.4|4560.8|4554.8|7
1737095100000|2025-01-17 06:25:00|4561.9|4555.9|4561.8|4555.8|4561.9|4555.9|4560.4|4554.4|0
1737095400000|2025-01-17 06:30:00|4561.1|4555.1|4563|4557|4564.3|4558.3|4559.1|4553.1|36
1737095700000|2025-01-17 06:35:00|4562.8|4556.8|4562|4556|4563.5|4557.5|4560.1|4554.1|5
1737096000000|2025-01-17 06:40:00|4561.8|4555.8|4560.1|4554.1|4563.8|4557.8|4560.1|4554.1|3
1737096300000|2025-01-17 06:45:00|4559.8|4553.8|4567.1|4561.1|4567.5|4561.5|4559.1|4553.1|62
1737096600000|2025-01-17 06:50:00|4567|4561|4565.5|4559.5|4567.5|4561.5|4563|4557|16
1737096900000|2025-01-17 06:55:00|4565.1|4559.1|4560.1|4554.1|4565.1|4559.1|4559.1|4553.1|18
1737097200000|2025-01-17 07:00:00|4560.5|4554.5|4556.5|4550.5|4561.6|4555.6|4553.5|4547.5|82
1737097500000|2025-01-17 07:05:00|4556.8|4550.8|4557.5|4551.5|4559.5|4553.5|4553.5|4547.5|44
1737097800000|2025-01-17 07:10:00|4556.8|4550.8|4557.5|4551.5|4562|4556|4556.1|4550.1|9
1737098100000|2025-01-17 07:15:00|4557.8|4551.8|4554.3|4548.3|4558.5|4552.5|4553.3|4547.3|40
1737098400000|2025-01-17 07:20:00|4554.5|4548.5|4555.2|4549.2|4558|4552|4553.3|4547.3|45
1737098700000|2025-01-17 07:25:00|4555.5|4549.5|4553.8|4547.8|4555.5|4549.5|4551.3|4545.3|37
1737099000000|2025-01-17 07:30:00|4553.5|4547.5|4563.5|4557.5|4564.8|4558.8|4553.5|4547.5|38
1737099300000|2025-01-17 07:35:00|4563|4557|4564.5|4558.5|4565.5|4559.5|4561.2|4555.2|22
1737099600000|2025-01-17 07:40:00|4564.2|4558.2|4568.2|4562.2|4569|4563|4562.3|4556.3|27
1737099900000|2025-01-17 07:45:00|4568.5|4562.5|4573|4567|4576.5|4570.5|4568.2|4562.2|117
1737100200000|2025-01-17 07:50:00|4573.8|4567.8|4573.2|4567.2|4575.2|4569.2|4570.5|4564.5|20
1737100500000|2025-01-17 07:55:00|4573|4567|4576.3|4570.3|4578.2|4572.2|4571.5|4565.5|62
1737100800000|2025-01-17 08:00:00|4576.5|4570.5|4576.3|4570.3|4577.8|4571.8|4572.8|4566.8|101
1737101100000|2025-01-17 08:05:00|4576.8|4570.8|4576.3|4570.3|4578.3|4572.3|4574.3|4568.3|31
1737101400000|2025-01-17 08:10:00|4575.8|4569.8|4572.2|4566.2|4575.8|4569.8|4567.3|4561.3|37
1737101700000|2025-01-17 08:15:00|4572.5|4566.5|4572.5|4566.5|4574.8|4568.8|4571.5|4565.5|14
1737102000000|2025-01-17 08:20:00|4572.8|4566.8|4569.5|4563.5|4574.2|4568.2|4568.8|4562.8|9
1737102300000|2025-01-17 08:25:00|4569.7|4563.7|4571|4565|4571.5|4565.5|4567.5|4561.5|18
1737102600000|2025-01-17 08:30:00|4570.8|4564.8|4573.2|4567.2|4573.7|4567.7|4568.8|4562.8|25
1737102900000|2025-01-17 08:35:00|4573|4567|4572.3|4566.3|4573.8|4567.8|4572.3|4566.3|26
1737103200000|2025-01-17 08:40:00|4572.5|4566.5|4573.5|4567.5|4576.5|4570.5|4571.5|4565.5|69
1737103500000|2025-01-17 08:45:00|4573.3|4567.3|4562.3|4556.3|4573.3|4567.3|4562.3|4556.3|103
1737103800000|2025-01-17 08:50:00|4562.5|4556.5|4564|4558|4564.9|4558.9|4561.5|4555.5|55
1737104100000|2025-01-17 08:55:00|4563.7|4557.7|4565.2|4559.2|4565.2|4559.2|4559.9|4553.9|47
1737104400000|2025-01-17 09:00:00|4565|4559|4565|4559|4567|4561|4562.5|4556.5|17
1737104700000|2025-01-17 09:05:00|4565.2|4559.2|4567.5|4561.5|4567.7|4561.7|4563.5|4557.5|7
1737105000000|2025-01-17 09:10:00|4567.2|4561.2|4576|4570|4577|4571|4567.2|4561.2|21
1737105300000|2025-01-17 09:15:00|4576.4|4570.4|4572.5|4566.5|4576.5|4570.5|4571|4565|18
1737105600000|2025-01-17 09:20:00|4572.4|4566.4|4575.5|4569.5|4578.5|4572.5|4570.9|4564.9|101
1737105900000|2025-01-17 09:25:00|4575.7|4569.7|4577.2|4571.2|4577.2|4571.2|4571.7|4565.7|106
1737106200000|2025-01-17 09:30:00|4576.2|4570.2|4574.2|4568.2|4578.7|4572.7|4573.4|4567.4|63
1737106500000|2025-01-17 09:35:00|4573.7|4567.7|4577.4|4571.4|4577.4|4571.4|4573.4|4567.4|27
1737106800000|2025-01-17 09:40:00|4577.2|4571.2|4583.2|4577.2|4587.2|4581.2|4576|4570|131
1737107100000|2025-01-17 09:45:00|4582.9|4576.9|4577.6|4571.6|4584.6|4578.6|4577.6|4571.6|47
1737107400000|2025-01-17 09:50:00|4576.6|4570.6|4568.2|4562.2|4576.7|4570.7|4566.6|4560.6|109
1737107700000|2025-01-17 09:55:00|4567.9|4561.9|4575.2|4569.2|4577.2|4571.2|4566.6|4560.6|19
1737108000000|2025-01-17 10:00:00|4575.6|4569.6|4576.1|4570.1|4576.7|4570.7|4572.2|4566.2|19
1737108300000|2025-01-17 10:05:00|4576.2|4570.2|4575.2|4569.2|4577.7|4571.7|4573.2|4567.2|16
1737108600000|2025-01-17 10:10:00|4574.9|4568.9|4570.7|4564.7|4576.2|4570.2|4567.2|4561.2|86
1737108900000|2025-01-17 10:15:00|4569.6|4563.6|4569.1|4563.1|4570.2|4564.2|4567.2|4561.2|40
1737109200000|2025-01-17 10:20:00|4568.7|4562.7|4568.2|4562.2|4569.7|4563.7|4566.6|4560.6|25
1737109500000|2025-01-17 10:25:00|4568.1|4562.1|4569.2|4563.2|4569.6|4563.6|4567.2|4561.2|5
1737109800000|2025-01-17 10:30:00|4569.6|4563.6|4569.6|4563.6|4570.2|4564.2|4567.2|4561.2|10
1737110100000|2025-01-17 10:35:00|4569.2|4563.2|4569.8|4563.8|4570.4|4564.4|4567.6|4561.6|21
1737110400000|2025-01-17 10:40:00|4569.3|4563.3|4568.6|4562.6|4573.3|4567.3|4567.6|4561.6|22
1737110700000|2025-01-17 10:45:00|4568.8|4562.8|4571.9|4565.9|4572.6|4566.6|4566.4|4560.4|19
1737111000000|2025-01-17 10:50:00|4572.1|4566.1|4570.9|4564.9|4576.8|4570.8|4570.9|4564.9|65
1737111300000|2025-01-17 10:55:00|4570.8|4564.8|4570.3|4564.3|4571.8|4565.8|4568.3|4562.3|23
1737111600000|2025-01-17 11:00:00|4570.4|4564.4|4572.9|4566.9|4574.9|4568.9|4569.4|4563.4|9
1737111900000|2025-01-17 11:05:00|4572.6|4566.6|4570.9|4564.9|4573.8|4567.8|4569.8|4563.8|92
1737112200000|2025-01-17 11:10:00|4570.8|4564.8|4573.8|4567.8|4575.8|4569.8|4570.3|4564.3|22
1737112500000|2025-01-17 11:15:00|4573.9|4567.9|4574.3|4568.3|4576.9|4570.9|4572.4|4566.4|48
1737112800000|2025-01-17 11:20:00|4573.9|4567.9|4568.8|4562.8|4573.9|4567.9|4568.8|4562.8|25
1737113100000|2025-01-17 11:25:00|4568.4|4562.4|4562.3|4556.3|4569.4|4563.4|4561|4555|55
1737113400000|2025-01-17 11:30:00|4562|4556|4565.3|4559.3|4566|4560|4560.8|4554.8|17
1737113700000|2025-01-17 11:35:00|4565|4559|4563.3|4557.3|4565.5|4559.5|4559|4553|35
1737114000000|2025-01-17 11:40:00|4563|4557|4561.5|4555.5|4563.3|4557.3|4561|4555|11
1737114300000|2025-01-17 11:45:00|4561.3|4555.3|4554.3|4548.3|4561.3|4555.3|4553.8|4547.8|101
1737114600000|2025-01-17 11:50:00|4554|4548|4555|4549|4557.3|4551.3|4553|4547|57
1737114900000|2025-01-17 11:55:00|4554.3|4548.3|4555|4549|4556|4550|4554.3|4548.3|10
1737115200000|2025-01-17 12:00:00|4554.6|4548.6|4549.3|4543.3|4557|4551|4548.3|4542.3|97
1737115500000|2025-01-17 12:05:00|4549.5|4543.5|4550|4544|4552.3|4546.3|4548|4542|82
1737115800000|2025-01-17 12:10:00|4549.5|4543.5|4547.6|4541.6|4551.5|4545.5|4546.5|4540.5|61
1737116100000|2025-01-17 12:15:00|4548|4542|4548|4542|4548.7|4542.7|4546.3|4540.3|45
1737116400000|2025-01-17 12:20:00|4547.7|4541.7|4548.7|4542.7|4548.7|4542.7|4545.5|4539.5|30
1737116700000|2025-01-17 12:25:00|4548.5|4542.5|4544.5|4538.5|4549.7|4543.7|4544.3|4538.3|77
1737117000000|2025-01-17 12:30:00|4544.3|4538.3|4548.5|4542.5|4552.3|4546.3|4543|4537|91
1737117300000|2025-01-17 12:35:00|4547.8|4541.8|4546.3|4540.3|4550.7|4544.7|4545.2|4539.2|98
1737117600000|2025-01-17 12:40:00|4546|4540|4545.5|4539.5|4548.8|4542.8|4544.5|4538.5|37
1737117900000|2025-01-17 12:45:00|4545.7|4539.7|4548.3|4542.3|4551.5|4545.5|4545.5|4539.5|30
1737118200000|2025-01-17 12:50:00|4548.7|4542.7|4548.7|4542.7|4551.5|4545.5|4548|4542|20
1737118500000|2025-01-17 12:55:00|4549|4543|4553.3|4547.3|4555.2|4549.2|4548.5|4542.5|37
1737118800000|2025-01-17 13:00:00|4553.5|4547.5|4550.3|4544.3|4555|4549|4549|4543|43
1737119100000|2025-01-17 13:05:00|4550|4544|4553.2|4547.2|4554.8|4548.8|4549.2|4543.2|104
1737119400000|2025-01-17 13:10:00|4552|4546|4548.5|4542.5|4553.2|4547.2|4545.2|4539.2|138
1737119700000|2025-01-17 13:15:00|4548.2|4542.2|4542|4536|4548.5|4542.5|4538|4532|195
1737120000000|2025-01-17 13:20:00|4542.2|4536.2|4545.3|4539.3|4547|4541|4539.7|4533.7|259
1737120300000|2025-01-17 13:25:00|4545.7|4539.7|4552.4|4546.4|4553.5|4547.5|4545.3|4539.3|63
1737120600000|2025-01-17 13:30:00|4552.2|4546.2|4566.2|4560.2|4567|4561|4549.2|4543.2|167
1737120900000|2025-01-17 13:35:00|4566.7|4560.7|4577.8|4571.8|4578|4572|4565.2|4559.2|531
1737121200000|2025-01-17 13:40:00|4577.7|4571.7|4562.3|4556.3|4577.8|4571.8|4561.2|4555.2|228
1737124200000|2025-01-17 14:30:00|4555.4|4549.4|4541.9|4535.9|4567.7|4561.7|4534.7|4528.7|1590
1737124500000|2025-01-17 14:35:00|4537.9|4531.9|4542.7|4536.7|4549|4543|4536.9|4530.9|713
1737124800000|2025-01-17 14:40:00|4542.9|4536.9|4547.7|4541.7|4552.9|4546.9|4535.7|4529.7|617
1737125100000|2025-01-17 14:45:00|4548.4|4542.4|4549.6|4543.6|4552.7|4546.7|4540.1|4534.1|498
1737125400000|2025-01-17 14:50:00|4550.1|4544.1|4533.1|4527.1|4550.1|4544.1|4531.1|4525.1|521
1737125700000|2025-01-17 14:55:00|4532.7|4526.7|4541.9|4535.9|4547.1|4541.1|4515.6|4509.6|1141
1737126000000|2025-01-17 15:00:00|4542.1|4536.1|4536.4|4530.4|4555.1|4549.1|4534.5|4528.5|1209
1737126300000|2025-01-17 15:05:00|4536.7|4530.7|4530.6|4524.6|4542.1|4536.1|4530.6|4524.6|612
1737126600000|2025-01-17 15:10:00|4530.4|4524.4|4529.6|4523.6|4533.1|4527.1|4521.2|4515.2|624
1737126900000|2025-01-17 15:15:00|4529.4|4523.4|4536.4|4530.4|4539.4|4533.4|4521.2|4515.2|430
1737127200000|2025-01-17 15:20:00|4535.9|4529.9|4537.6|4531.6|4539.7|4533.7|4524.6|4518.6|506
1737127500000|2025-01-17 15:25:00|4537.7|4531.7|4536.1|4530.1|4540.1|4534.1|4530.3|4524.3|199
1737127800000|2025-01-17 15:30:00|4535.4|4529.4|4542.8|4536.8|4549.1|4543.1|4532.1|4526.1|975
1737128100000|2025-01-17 15:35:00|4543.1|4537.1|4540.9|4534.9|4545.1|4539.1|4532.1|4526.1|315
1737128400000|2025-01-17 15:40:00|4541.1|4535.1|4542.1|4536.1|4546.3|4540.3|4538.6|4532.6|409
1737128700000|2025-01-17 15:45:00|4541.4|4535.4|4560.1|4554.1|4562.6|4556.6|4541.4|4535.4|586
1737129000000|2025-01-17 15:50:00|4560.4|4554.4|4551.6|4545.6|4561.4|4555.4|4550.1|4544.1|537
1737129300000|2025-01-17 15:55:00|4552.4|4546.4|4564.7|4558.7|4565.6|4559.6|4548.4|4542.4|499
1737129600000|2025-01-17 16:00:00|4565.1|4559.1|4572.7|4566.7|4577.9|4571.9|4562.4|4556.4|1664
1737129900000|2025-01-17 16:05:00|4572.4|4566.4|4553.7|4547.7|4575.7|4569.7|4553.6|4547.6|583
1737130200000|2025-01-17 16:10:00|4552.4|4546.4|4550.7|4544.7|4555|4549|4539.9|4533.9|409
1737130500000|2025-01-17 16:15:00|4551.2|4545.2|4549.2|4543.2|4556.4|4550.4|4546.4|4540.4|322
1737130800000|2025-01-17 16:20:00|4549.1|4543.1|4555.9|4549.9|4560.4|4554.4|4548.2|4542.2|328
1737131100000|2025-01-17 16:25:00|4556.2|4550.2|4562.7|4556.7|4566.2|4560.2|4556.2|4550.2|224
1737131400000|2025-01-17 16:30:00|4563.2|4557.2|4563.7|4557.7|4569.2|4563.2|4559.9|4553.9|340
1737131700000|2025-01-17 16:35:00|4563.2|4557.2|4564.4|4558.4|4572.4|4566.4|4562.7|4556.7|275
1737132000000|2025-01-17 16:40:00|4564.6|4558.6|4561.2|4555.2|4570.2|4564.2|4558.2|4552.2|203
1737132300000|2025-01-17 16:45:00|4561.4|4555.4|4560.8|4554.8|4565.4|4559.4|4555.8|4549.8|287
1737132600000|2025-01-17 16:50:00|4560.6|4554.6|4563.6|4557.6|4567.8|4561.8|4560.6|4554.6|270
1737132900000|2025-01-17 16:55:00|4563.9|4557.9|4565.1|4559.1|4568.8|4562.8|4561.8|4555.8|260
1737133200000|2025-01-17 17:00:00|4564.8|4558.8|4563.6|4557.6|4567.8|4561.8|4560.6|4554.6|281
1737133500000|2025-01-17 17:05:00|4562.6|4556.6|4555.8|4549.8|4565.4|4559.4|4550.8|4544.8|318
1737133800000|2025-01-17 17:10:00|4556|4550|4557.1|4551.1|4562.3|4556.3|4554.8|4548.8|192
1737134100000|2025-01-17 17:15:00|4557.4|4551.4|4555.6|4549.6|4557.6|4551.6|4550.8|4544.8|188
1737134400000|2025-01-17 17:20:00|4555.8|4549.8|4549.6|4543.6|4555.8|4549.8|4549.6|4543.6|499
1737134700000|2025-01-17 17:25:00|4550.6|4544.6|4558.1|4552.1|4560.6|4554.6|4547.1|4541.1|253
1737135000000|2025-01-17 17:30:00|4558.6|4552.6|4558.6|4552.6|4565.8|4559.8|4556.6|4550.6|321
1737135300000|2025-01-17 17:35:00|4559.1|4553.1|4567.6|4561.6|4571.6|4565.6|4556.6|4550.6|481
1737135600000|2025-01-17 17:40:00|4567.8|4561.8|4577.6|4571.6|4577.8|4571.8|4567.6|4561.6|432
1737135900000|2025-01-17 17:45:00|4578|4572|4574.8|4568.8|4578|4572|4570.8|4564.8|309
1737136200000|2025-01-17 17:50:00|4575|4569|4579.6|4573.6|4580.8|4574.8|4569.4|4563.4|379
1737136500000|2025-01-17 17:55:00|4580.8|4574.8|4593.1|4587.1|4593.3|4587.3|4580.6|4574.6|687
1737136800000|2025-01-17 18:00:00|4592.8|4586.8|4590.6|4584.6|4593.6|4587.6|4582.5|4576.5|414
1737137100000|2025-01-17 18:05:00|4590.1|4584.1|4596.6|4590.6|4597.8|4591.8|4590.1|4584.1|601
1737137400000|2025-01-17 18:10:00|4596.3|4590.3|4591.8|4585.8|4597.8|4591.8|4590.8|4584.8|306
1737137700000|2025-01-17 18:15:00|4592.6|4586.6|4580.1|4574.1|4592.8|4586.8|4579.1|4573.1|376
1737138000000|2025-01-17 18:20:00|4579.8|4573.8|4583.1|4577.1|4587.6|4581.6|4574.8|4568.8|347
1737138300000|2025-01-17 18:25:00|4582.8|4576.8|4582.6|4576.6|4585.6|4579.6|4578.6|4572.6|273
1737138600000|2025-01-17 18:30:00|4581.6|4575.6|4582.8|4576.8|4584.1|4578.1|4577.6|4571.6|304
1737138900000|2025-01-17 18:35:00|4582.6|4576.6|4582.1|4576.1|4585.3|4579.3|4576.1|4570.1|477
1737139200000|2025-01-17 18:40:00|4581.6|4575.6|4580.2|4574.2|4583.6|4577.6|4579.2|4573.2|139
1737139500000|2025-01-17 18:45:00|4579.8|4573.8|4584.2|4578.2|4586.7|4580.7|4577.7|4571.7|252
1737139800000|2025-01-17 18:50:00|4584.7|4578.7|4573.8|4567.8|4585.7|4579.7|4572.7|4566.7|253
1737140100000|2025-01-17 18:55:00|4574.2|4568.2|4574|4568|4579.8|4573.8|4572.7|4566.7|407
1737140400000|2025-01-17 19:00:00|4573.8|4567.8|4584.3|4578.3|4586.7|4580.7|4571.7|4565.7|994
1737140700000|2025-01-17 19:05:00|4585.2|4579.2|4587.7|4581.7|4591.7|4585.7|4582.7|4576.7|736
1737141000000|2025-01-17 19:10:00|4587.3|4581.3|4587.3|4581.3|4588.3|4582.3|4583.3|4577.3|1619
1737141300000|2025-01-17 19:15:00|4587.5|4581.5|4588.5|4582.5|4592.5|4586.5|4587|4581|1267
1737421200000|2025-01-21 01:00:00|4590.5|4584.5|4556.3|4550.3|4591.2|4585.2|4550.7|4544.7|791
1737421500000|2025-01-21 01:05:00|4556.1|4550.1|4565.3|4559.3|4579.6|4573.6|4555.8|4549.8|422
1737421800000|2025-01-21 01:10:00|4566.8|4560.8|4577.9|4571.9|4579.2|4573.2|4566.8|4560.8|154
1737422100000|2025-01-21 01:15:00|4577.2|4571.2|4578.9|4572.9|4582.9|4576.9|4573.4|4567.4|73
1737422400000|2025-01-21 01:20:00|4577.9|4571.9|4579.2|4573.2|4583.9|4577.9|4576.5|4570.5|85
1737422700000|2025-01-21 01:25:00|4579.5|4573.5|4585.2|4579.2|4587.4|4581.4|4579.2|4573.2|92
1737423000000|2025-01-21 01:30:00|4585.4|4579.4|4578.7|4572.7|4585.4|4579.4|4576.2|4570.2|79
1737423300000|2025-01-21 01:35:00|4579|4573|4584|4578|4585.3|4579.3|4577|4571|36
1737423600000|2025-01-21 01:40:00|4583.5|4577.5|4580.3|4574.3|4583.5|4577.5|4579.3|4573.3|16
1737423900000|2025-01-21 01:45:00|4581|4575|4583|4577|4583.5|4577.5|4579.8|4573.8|32
1737424200000|2025-01-21 01:50:00|4582.8|4576.8|4585.5|4579.5|4585.5|4579.5|4580|4574|13
1737424500000|2025-01-21 01:55:00|4585.3|4579.3|4584|4578|4585.3|4579.3|4580.5|4574.5|20
1737424800000|2025-01-21 02:00:00|4583.7|4577.7|4585.5|4579.5|4587.5|4581.5|4582.5|4576.5|76
1737425100000|2025-01-21 02:05:00|4584|4578|4588|4582|4588|4582|4581|4575|74
1737425400000|2025-01-21 02:10:00|4588.3|4582.3|4595.5|4589.5|4597.8|4591.8|4588.3|4582.3|64
1737425700000|2025-01-21 02:15:00|4594.6|4588.6|4598.5|4592.5|4598.5|4592.5|4594.3|4588.3|22
1737426000000|2025-01-21 02:20:00|4599|4593|4608|4602|4608.5|4602.5|4598.3|4592.3|92
1737426300000|2025-01-21 02:25:00|4607.3|4601.3|4604.3|4598.3|4609|4603|4600.5|4594.5|80
1737426600000|2025-01-21 02:30:00|4604.5|4598.5|4603|4597|4607|4601|4599|4593|43
1737426900000|2025-01-21 02:35:00|4602.8|4596.8|4596|4590|4602.8|4596.8|4593.5|4587.5|101
1737427200000|2025-01-21 02:40:00|4596.6|4590.6|4592|4586|4597.5|4591.5|4588|4582|21
1737427500000|2025-01-21 02:45:00|4591.5|4585.5|4604.8|4598.8|4606.1|4600.1|4590.3|4584.3|54
1737427800000|2025-01-21 02:50:00|4604.6|4598.6|4607|4601|4608.3|4602.3|4594.8|4588.8|92
1737428100000|2025-01-21 02:55:00|4606.6|4600.6|4606.8|4600.8|4609.5|4603.5|4603.8|4597.8|50
1737428400000|2025-01-21 03:00:00|4606.6|4600.6|4607.8|4601.8|4608.6|4602.6|4603.3|4597.3|27
1737428700000|2025-01-21 03:05:00|4608.1|4602.1|4608.6|4602.6|4609.5|4603.5|4603.8|4597.8|45
1737429000000|2025-01-21 03:10:00|4609.1|4603.1|4608.6|4602.6|4609.5|4603.5|4606.3|4600.3|22
1737429300000|2025-01-21 03:15:00|4608.8|4602.8|4603.8|4597.8|4609.1|4603.1|4602.3|4596.3|38
1737429600000|2025-01-21 03:20:00|4604|4598|4600.6|4594.6|4605.5|4599.5|4594.3|4588.3|108
1737429900000|2025-01-21 03:25:00|4599.8|4593.8|4604|4598|4604.5|4598.5|4598.8|4592.8|18
1737430200000|2025-01-21 03:30:00|4603.4|4597.4|4597.3|4591.3|4605|4599|4594.8|4588.8|32
1737430500000|2025-01-21 03:35:00|4597|4591|4602.3|4596.3|4602.8|4596.8|4597|4591|18
1737430800000|2025-01-21 03:40:00|4602.6|4596.6|4603.8|4597.8|4604.8|4598.8|4601.8|4595.8|7
1737431100000|2025-01-21 03:45:00|4604.3|4598.3|4604|4598|4604.3|4598.3|4601.3|4595.3|15
1737431400000|2025-01-21 03:50:00|4604.3|4598.3|4595|4589|4605.3|4599.3|4595|4589|43
1737431700000|2025-01-21 03:55:00|4595.5|4589.5|4597|4591|4597.5|4591.5|4595.5|4589.5|21
1737432000000|2025-01-21 04:00:00|4597.3|4591.3|4601.5|4595.5|4603.8|4597.8|4597|4591|40
1737432300000|2025-01-21 04:05:00|4602|4596|4601|4595|4604|4598|4599.5|4593.5|5
1737432600000|2025-01-21 04:10:00|4600.7|4594.7|4601|4595|4602|4596|4598|4592|6
1737432900000|2025-01-21 04:15:00|4601.3|4595.3|4603|4597|4603.3|4597.3|4601.3|4595.3|4
1737433200000|2025-01-21 04:20:00|4603.5|4597.5|4604.8|4598.8|4605|4599|4602.3|4596.3|22
1737433500000|2025-01-21 04:25:00|4605|4599|4606.8|4600.8|4606.8|4600.8|4603.5|4597.5|9
1737433800000|2025-01-21 04:30:00|4606.5|4600.5|4605|4599|4606.8|4600.8|4605|4599|4
1737434100000|2025-01-21 04:35:00|4605.3|4599.3|4605|4599|4606.3|4600.3|4604.3|4598.3|11
1737434400000|2025-01-21 04:40:00|4604.8|4598.8|4599.8|4593.8|4605|4599|4599.1|4593.1|24
1737434700000|2025-01-21 04:45:00|4599.3|4593.3|4598.3|4592.3|4599.5|4593.5|4598|4592|8
1737435000000|2025-01-21 04:50:00|4598.6|4592.6|4596.3|4590.3|4599.3|4593.3|4595.8|4589.8|10
1737435300000|2025-01-21 04:55:00|4595.8|4589.8|4596.8|4590.8|4599.1|4593.1|4593.8|4587.8|23
1737435600000|2025-01-21 05:00:00|4596.5|4590.5|4598.8|4592.8|4599.8|4593.8|4596.5|4590.5|19
1737435900000|2025-01-21 05:05:00|4599.1|4593.1|4601.4|4595.4|4602.1|4596.1|4596.6|4590.6|15
1737436200000|2025-01-21 05:10:00|4601.1|4595.1|4600.1|4594.1|4601.1|4595.1|4597.8|4591.8|8
1737436500000|2025-01-21 05:15:00|4600.6|4594.6|4601.4|4595.4|4602.1|4596.1|4598.8|4592.8|10
1737436800000|2025-01-21 05:20:00|4602.1|4596.1|4605.1|4599.1|4608.1|4602.1|4601.7|4595.7|35
1737437100000|2025-01-21 05:25:00|4606.1|4600.1|4605.9|4599.9|4607.6|4601.6|4605.1|4599.1|12
1737437400000|2025-01-21 05:30:00|4605.4|4599.4|4608.4|4602.4|4609.6|4603.6|4604.1|4598.1|14
1737437700000|2025-01-21 05:35:00|4608.1|4602.1|4611.1|4605.1|4614.7|4608.7|4608.1|4602.1|35
1737438000000|2025-01-21 05:40:00|4611.4|4605.4|4617.1|4611.1|4617.1|4611.1|4609.4|4603.4|23
1737438300000|2025-01-21 05:45:00|4617.4|4611.4|4619.4|4613.4|4623.4|4617.4|4616.9|4610.9|170
1737438600000|2025-01-21 05:50:00|4619.6|4613.6|4620.4|4614.4|4621.1|4615.1|4618.4|4612.4|20
1737438900000|2025-01-21 05:55:00|4620.6|4614.6|4620.9|4614.9|4623.4|4617.4|4620.1|4614.1|18
1737439200000|2025-01-21 06:00:00|4620.7|4614.7|4624.7|4618.7|4624.9|4618.9|4620.4|4614.4|38
1737439500000|2025-01-21 06:05:00|4625.2|4619.2|4626.2|4620.2|4627.2|4621.2|4623.2|4617.2|36
1737439800000|2025-01-21 06:10:00|4626.6|4620.6|4633.1|4627.1|4633.6|4627.6|4623.1|4617.1|195
1737440100000|2025-01-21 06:15:00|4633.6|4627.6|4627.4|4621.4|4633.6|4627.6|4626.7|4620.7|20
1737440400000|2025-01-21 06:20:00|4627.1|4621.1|4624.1|4618.1|4628.4|4622.4|4623.4|4617.4|9
1737440700000|2025-01-21 06:25:00|4624.4|4618.4|4629.1|4623.1|4629.7|4623.7|4624.4|4618.4|5
1737441000000|2025-01-21 06:30:00|4630.1|4624.1|4623.9|4617.9|4632.1|4626.1|4621.7|4615.7|61
1737441300000|2025-01-21 06:35:00|4624.1|4618.1|4619.7|4613.7|4624.1|4618.1|4616.4|4610.4|19
1737441600000|2025-01-21 06:40:00|4619.9|4613.9|4620.7|4614.7|4624.4|4618.4|4618.1|4612.1|7
1737441900000|2025-01-21 06:45:00|4620.9|4614.9|4620.7|4614.7|4621.2|4615.2|4617.1|4611.1|5
1737442200000|2025-01-21 06:50:00|4620.4|4614.4|4622.7|4616.7|4624.9|4618.9|4619.4|4613.4|3
1737442500000|2025-01-21 06:55:00|4623.9|4617.9|4623.7|4617.7|4625.6|4619.6|4618.1|4612.1|21
1737442800000|2025-01-21 07:00:00|4623.9|4617.9|4622.1|4616.1|4623.9|4617.9|4617.1|4611.1|27
1737443100000|2025-01-21 07:05:00|4621.9|4615.9|4614.1|4608.1|4622.1|4616.1|4611.9|4605.9|50
1737443400000|2025-01-21 07:10:00|4613.9|4607.9|4612.6|4606.6|4615.6|4609.6|4611.9|4605.9|13
1737443700000|2025-01-21 07:15:00|4612.9|4606.9|4613.5|4607.5|4615.1|4609.1|4611.9|4605.9|70
1737444000000|2025-01-21 07:20:00|4612.8|4606.8|4612.8|4606.8|4614.1|4608.1|4611.6|4605.6|21
1737444300000|2025-01-21 07:25:00|4612.1|4606.1|4600.8|4594.8|4612.6|4606.6|4600.8|4594.8|113
1737444600000|2025-01-21 07:30:00|4599.8|4593.8|4607.6|4601.6|4609.3|4603.3|4599.8|4593.8|38
1737444900000|2025-01-21 07:35:00|4607.3|4601.3|4605.6|4599.6|4607.6|4601.6|4603.1|4597.1|28
1737445200000|2025-01-21 07:40:00|4605.3|4599.3|4603.9|4597.9|4606.6|4600.6|4603.1|4597.1|3
1737445500000|2025-01-21 07:45:00|4604.1|4598.1|4605.6|4599.6|4607.6|4601.6|4600.4|4594.4|60
1737445800000|2025-01-21 07:50:00|4604.9|4598.9|4613.6|4607.6|4613.6|4607.6|4604.9|4598.9|21
1737446100000|2025-01-21 07:55:00|4614.6|4608.6|4610.6|4604.6|4614.6|4608.6|4609.6|4603.6|21
1737446400000|2025-01-21 08:00:00|4611.1|4605.1|4608.1|4602.1|4612.1|4606.1|4608.1|4602.1|18
1737446700000|2025-01-21 08:05:00|4607.4|4601.4|4610.6|4604.6|4610.6|4604.6|4606.6|4600.6|12
1737447000000|2025-01-21 08:10:00|4610.1|4604.1|4614.6|4608.6|4618.2|4612.2|4609.6|4603.6|42
1737447300000|2025-01-21 08:15:00|4614.4|4608.4|4613.6|4607.6|4615.6|4609.6|4613.4|4607.4|11
1737447600000|2025-01-21 08:20:00|4613.9|4607.9|4623.6|4617.6|4627.4|4621.4|4613.9|4607.9|39
1737447900000|2025-01-21 08:25:00|4623.9|4617.9|4628.2|4622.2|4629.6|4623.6|4623.9|4617.9|26
1737448200000|2025-01-21 08:30:00|4628.4|4622.4|4630.7|4624.7|4631.1|4625.1|4625.9|4619.9|197
1737448500000|2025-01-21 08:35:00|4630.9|4624.9|4627.9|4621.9|4630.9|4624.9|4627.7|4621.7|62
1737448800000|2025-01-21 08:40:00|4627.7|4621.7|4623.1|4617.1|4628.1|4622.1|4622.6|4616.6|69
1737449100000|2025-01-21 08:45:00|4623.7|4617.7|4621.6|4615.6|4623.9|4617.9|4620.1|4614.1|69
1737449400000|2025-01-21 08:50:00|4627.1|4621.1|4634.1|4628.1|4634.1|4628.1|4625.9|4619.9|76
1737449700000|2025-01-21 08:55:00|4635.1|4629.1|4637.4|4631.4|4640.2|4634.2|4633.7|4627.7|487
1737450000000|2025-01-21 09:00:00|4637.6|4631.6|4628.6|4622.6|4638.9|4632.9|4627.1|4621.1|42
1737450300000|2025-01-21 09:05:00|4628.9|4622.9|4626.1|4620.1|4633.1|4627.1|4625.4|4619.4|35
1737450600000|2025-01-21 09:10:00|4625.6|4619.6|4627.6|4621.6|4628.1|4622.1|4625.1|4619.1|42
1737450900000|2025-01-21 09:15:00|4627.3|4621.3|4632.9|4626.9|4633.6|4627.6|4626.6|4620.6|40
1737451200000|2025-01-21 09:20:00|4633.4|4627.4|4638.1|4632.1|4639.6|4633.6|4633.4|4627.4|27
1737451500000|2025-01-21 09:25:00|4637.9|4631.9|4637.6|4631.6|4639.2|4633.2|4630.4|4624.4|30
1737451800000|2025-01-21 09:30:00|4637.1|4631.1|4637.9|4631.9|4639.6|4633.6|4634.6|4628.6|9
1737452100000|2025-01-21 09:35:00|4638.6|4632.6|4642.1|4636.1|4646.6|4640.6|4638.6|4632.6|64
1737452400000|2025-01-21 09:40:00|4641.9|4635.9|4637.4|4631.4|4646.6|4640.6|4637.2|4631.2|30
1737452700000|2025-01-21 09:45:00|4637.2|4631.2|4643.6|4637.6|4647.7|4641.7|4637.2|4631.2|27
1737453000000|2025-01-21 09:50:00|4644.4|4638.4|4644.4|4638.4|4645.4|4639.4|4639.6|4633.6|19
1737453300000|2025-01-21 09:55:00|4643.6|4637.6|4642.6|4636.6|4646.9|4640.9|4641.1|4635.1|32
1737453600000|2025-01-21 10:00:00|4641.6|4635.6|4646.2|4640.2|4650.2|4644.2|4641.1|4635.1|56
1737453900000|2025-01-21 10:05:00|4645.9|4639.9|4642.6|4636.6|4650.9|4644.9|4641.9|4635.9|37
1737454200000|2025-01-21 10:10:00|4642.1|4636.1|4645.4|4639.4|4646.9|4640.9|4641.9|4635.9|35
1737454500000|2025-01-21 10:15:00|4645.2|4639.2|4648.9|4642.9|4648.9|4642.9|4644.1|4638.1|8
1737454800000|2025-01-21 10:20:00|4647.9|4641.9|4645.9|4639.9|4648.4|4642.4|4644.9|4638.9|16
1737455100000|2025-01-21 10:25:00|4646.4|4640.4|4648.6|4642.6|4650.2|4644.2|4646.1|4640.1|16
1737455400000|2025-01-21 10:30:00|4648.4|4642.4|4650.9|4644.9|4652.2|4646.2|4646.1|4640.1|80
1737455700000|2025-01-21 10:35:00|4650.6|4644.6|4643.1|4637.1|4650.6|4644.6|4642.6|4636.6|35
1737456000000|2025-01-21 10:40:00|4642.9|4636.9|4644.7|4638.7|4649.9|4643.9|4642.9|4636.9|66
1737456300000|2025-01-21 10:45:00|4644.4|4638.4|4643.7|4637.7|4645.7|4639.7|4642.4|4636.4|13
1737456600000|2025-01-21 10:50:00|4643.4|4637.4|4640.7|4634.7|4643.9|4637.9|4639.7|4633.7|77
1737456900000|2025-01-21 10:55:00|4640.4|4634.4|4637.7|4631.7|4641.5|4635.5|4637.2|4631.2|101
1737457200000|2025-01-21 11:00:00|4637.5|4631.5|4624|4618|4639.2|4633.2|4623|4617|154
1737457500000|2025-01-21 11:05:00|4624.5|4618.5|4621.6|4615.6|4624.7|4618.7|4617.1|4611.1|235
1737457800000|2025-01-21 11:10:00|4623.1|4617.1|4626.1|4620.1|4627.1|4621.1|4622.4|4616.4|38
1737458100000|2025-01-21 11:15:00|4626.4|4620.4|4625.6|4619.6|4633.1|4627.1|4625.4|4619.4|47
1737458400000|2025-01-21 11:20:00|4616.6|4610.6|4600.5|4594.5|4618.3|4612.3|4600.1|4594.1|383
1737458700000|2025-01-21 11:25:00|4600.8|4594.8|4599.5|4593.5|4602|4596|4597.2|4591.2|103
1737459000000|2025-01-21 11:30:00|4599.7|4593.7|4600.5|4594.5|4602|4596|4597|4591|73
1737459300000|2025-01-21 11:35:00|4601.3|4595.3|4598|4592|4602.1|4596.1|4597.8|4591.8|39
1737459600000|2025-01-21 11:40:00|4597.8|4591.8|4596.3|4590.3|4600|4594|4595.8|4589.8|22
1737459900000|2025-01-21 11:45:00|4598.8|4592.8|4591|4585|4599.3|4593.3|4587.8|4581.8|164
1737460200000|2025-01-21 11:50:00|4590.8|4584.8|4586.1|4580.1|4596.8|4590.8|4582.6|4576.6|204
1737460500000|2025-01-21 11:55:00|4586.8|4580.8|4584.8|4578.8|4587.4|4581.4|4581.1|4575.1|70
1737460800000|2025-01-21 12:00:00|4585.4|4579.4|4581.8|4575.8|4585.6|4579.6|4581.8|4575.8|74
1737461100000|2025-01-21 12:05:00|4580.8|4574.8|4579.8|4573.8|4585.3|4579.3|4576.5|4570.5|123
1737461400000|2025-01-21 12:10:00|4581.8|4575.8|4589.3|4583.3|4589.3|4583.3|4578.6|4572.6|204
1737461700000|2025-01-21 12:15:00|4589.1|4583.1|4584.1|4578.1|4591.1|4585.1|4582.4|4576.4|301
1737462000000|2025-01-21 12:20:00|4584.4|4578.4|4578.5|4572.5|4587.1|4581.1|4576.6|4570.6|327
1737462300000|2025-01-21 12:25:00|4578.3|4572.3|4574.8|4568.8|4578.8|4572.8|4573.3|4567.3|202
1737462600000|2025-01-21 12:30:00|4575.1|4569.1|4578.3|4572.3|4583.1|4577.1|4575.1|4569.1|114
1737462900000|2025-01-21 12:35:00|4578.1|4572.1|4578.1|4572.1|4579.1|4573.1|4576.1|4570.1|47
1737463200000|2025-01-21 12:40:00|4578.5|4572.5|4581.6|4575.6|4581.8|4575.8|4577.3|4571.3|122
1737463500000|2025-01-21 12:45:00|4581.8|4575.8|4584|4578|4587.6|4581.6|4581.8|4575.8|63
1737463800000|2025-01-21 12:50:00|4583.6|4577.6|4586.3|4580.3|4587.6|4581.6|4583.3|4577.3|53
1737464100000|2025-01-21 12:55:00|4585.8|4579.8|4587.3|4581.3|4588.5|4582.5|4581.8|4575.8|464
1737464400000|2025-01-21 13:00:00|4587.5|4581.5|4593|4587|4601.5|4595.5|4584.5|4578.5|287
1737464700000|2025-01-21 13:05:00|4592.5|4586.5|4577.1|4571.1|4597.5|4591.5|4575.9|4569.9|1238
1737465000000|2025-01-21 13:10:00|4576.8|4570.8|4588.9|4582.9|4591.4|4585.4|4570|4564|378
1737465300000|2025-01-21 13:15:00|4590.9|4584.9|4599.1|4593.1|4599.6|4593.6|4590.9|4584.9|184
1737465600000|2025-01-21 13:20:00|4600.1|4594.1|4598.6|4592.6|4603.6|4597.6|4594.4|4588.4|435
1737465900000|2025-01-21 13:25:00|4596.1|4590.1|4602.6|4596.6|4605.7|4599.7|4596.1|4590.1|185
1737466200000|2025-01-21 13:30:00|4603.9|4597.9|4607.6|4601.6|4609.1|4603.1|4599.1|4593.1|171
1737466500000|2025-01-21 13:35:00|4607.4|4601.4|4594.9|4588.9|4612.1|4606.1|4591.1|4585.1|182
1737466800000|2025-01-21 13:40:00|4594.6|4588.6|4586.2|4580.2|4594.9|4588.9|4585.9|4579.9|220
1737469800000|2025-01-21 14:30:00|4596.4|4590.4|4571.3|4565.3|4601.1|4595.1|4564.5|4558.5|1847
1737470100000|2025-01-21 14:35:00|4570.7|4564.7|4562|4556|4580.5|4574.5|4560.5|4554.5|1149
1737470400000|2025-01-21 14:40:00|4561.7|4555.7|4545.4|4539.4|4564.2|4558.2|4542.4|4536.4|1023
1737470700000|2025-01-21 14:45:00|4545.7|4539.7|4553.7|4547.7|4557.5|4551.5|4538.2|4532.2|982
1737471000000|2025-01-21 14:50:00|4553|4547|4547|4541|4553.7|4547.7|4541.7|4535.7|484
1737471300000|2025-01-21 14:55:00|4546.7|4540.7|4541.7|4535.7|4558.5|4552.5|4541.4|4535.4|607
1737471600000|2025-01-21 15:00:00|4541.4|4535.4|4542.2|4536.2|4546.4|4540.4|4532.9|4526.9|771
1737471900000|2025-01-21 15:05:00|4543.2|4537.2|4543.9|4537.9|4551.2|4545.2|4539.4|4533.4|464
1737472200000|2025-01-21 15:10:00|4543.2|4537.2|4562.4|4556.4|4563.2|4557.2|4543.2|4537.2|487
1737472500000|2025-01-21 15:15:00|4561.6|4555.6|4547.4|4541.4|4562.2|4556.2|4545.2|4539.2|390
1737472800000|2025-01-21 15:20:00|4547.2|4541.2|4543.5|4537.5|4551|4545|4537.2|4531.2|430
1737473100000|2025-01-21 15:25:00|4543.8|4537.8|4535.8|4529.8|4548.1|4542.1|4534.3|4528.3|530
1737473400000|2025-01-21 15:30:00|4536.1|4530.1|4555.9|4549.9|4558.2|4552.2|4536.1|4530.1|1831
1737473700000|2025-01-21 15:35:00|4556.2|4550.2|4566.4|4560.4|4569.1|4563.1|4554.9|4548.9|399
1737474000000|2025-01-21 15:40:00|4566.6|4560.6|4555.8|4549.8|4568.1|4562.1|4551.3|4545.3|323
1737474300000|2025-01-21 15:45:00|4555.6|4549.6|4539.7|4533.7|4557.1|4551.1|4539.4|4533.4|402
1737474600000|2025-01-21 15:50:00|4539.2|4533.2|4527|4521|4542.7|4536.7|4523.5|4517.5|496
1737474900000|2025-01-21 15:55:00|4527.2|4521.2|4542.9|4536.9|4544.7|4538.7|4527.2|4521.2|514
1737475200000|2025-01-21 16:00:00|4543.7|4537.7|4554.3|4548.3|4559.4|4553.4|4543.7|4537.7|1275
1737475500000|2025-01-21 16:05:00|4553.8|4547.8|4552.4|4546.4|4558|4552|4549.3|4543.3|495
1737475800000|2025-01-21 16:10:00|4552.2|4546.2|4568.5|4562.5|4570.3|4564.3|4549.7|4543.7|1372
1737476100000|2025-01-21 16:15:00|4568.2|4562.2|4558.5|4552.5|4568.2|4562.2|4551.8|4545.8|503
1737476400000|2025-01-21 16:20:00|4558.8|4552.8|4572.3|4566.3|4573.8|4567.8|4552|4546|518
1737476700000|2025-01-21 16:25:00|4572.5|4566.5|4577.6|4571.6|4581.1|4575.1|4566.8|4560.8|640
1737477000000|2025-01-21 16:30:00|4578.1|4572.1|4587.4|4581.4|4598.4|4592.4|4577.9|4571.9|819
1737477300000|2025-01-21 16:35:00|4587.9|4581.9|4593.9|4587.9|4594.1|4588.1|4581.2|4575.2|900
1737477600000|2025-01-21 16:40:00|4594.6|4588.6|4594.6|4588.6|4598.6|4592.6|4589.4|4583.4|321
1737477900000|2025-01-21 16:45:00|4595.4|4589.4|4581.5|4575.5|4595.4|4589.4|4579.5|4573.5|488
1737478200000|2025-01-21 16:50:00|4581.3|4575.3|4567.6|4561.6|4588.1|4582.1|4562.8|4556.8|575
1737478500000|2025-01-21 16:55:00|4567.8|4561.8|4572.3|4566.3|4575.6|4569.6|4567.8|4561.8|240
1737478800000|2025-01-21 17:00:00|4572.6|4566.6|4572.6|4566.6|4579.6|4573.6|4572.1|4566.1|282
1737479100000|2025-01-21 17:05:00|4572.9|4566.9|4582.9|4576.9|4587.9|4581.9|4572.9|4566.9|344
1737479400000|2025-01-21 17:10:00|4583.2|4577.2|4579.9|4573.9|4583.2|4577.2|4575.1|4569.1|207
1737479700000|2025-01-21 17:15:00|4579.4|4573.4|4585.2|4579.2|4591.2|4585.2|4574.9|4568.9|512
1737480000000|2025-01-21 17:20:00|4585.5|4579.5|4589.2|4583.2|4592.2|4586.2|4582|4576|483
1737480300000|2025-01-21 17:25:00|4589|4583|4573.9|4567.9|4591.5|4585.5|4573.9|4567.9|282
1737480600000|2025-01-21 17:30:00|4574.4|4568.4|4574.4|4568.4|4582.4|4576.4|4569.4|4563.4|236
1737480900000|2025-01-21 17:35:00|4574.6|4568.6|4579.4|4573.4|4582.6|4576.6|4574.6|4568.6|216
1737481200000|2025-01-21 17:40:00|4580.4|4574.4|4570.3|4564.3|4580.4|4574.4|4568.3|4562.3|461
1737481500000|2025-01-21 17:45:00|4569.8|4563.8|4570.4|4564.4|4579.9|4573.9|4569|4563|233
1737481800000|2025-01-21 17:50:00|4569.9|4563.9|4567.1|4561.1|4571.6|4565.6|4563.3|4557.3|271
1737482100000|2025-01-21 17:55:00|4566.5|4560.5|4564.8|4558.8|4569.9|4563.9|4563.9|4557.9|312
1737482400000|2025-01-21 18:00:00|4565.6|4559.6|4569.1|4563.1|4573.1|4567.1|4563.3|4557.3|197
1737482700000|2025-01-21 18:05:00|4569.4|4563.4|4572.6|4566.6|4575.6|4569.6|4568.8|4562.8|209
1737483000000|2025-01-21 18:10:00|4572.9|4566.9|4578.9|4572.9|4578.9|4572.9|4569.6|4563.6|307
1737483300000|2025-01-21 18:15:00|4580.2|4574.2|4576.1|4570.1|4580.2|4574.2|4574.3|4568.3|301
1737483600000|2025-01-21 18:20:00|4576.4|4570.4|4575.4|4569.4|4579.9|4573.9|4573.9|4567.9|229
1737483900000|2025-01-21 18:25:00|4575.6|4569.6|4577.9|4571.9|4579.4|4573.4|4570.5|4564.5|299
1737484200000|2025-01-21 18:30:00|4577.4|4571.4|4575.1|4569.1|4581.9|4575.9|4574.9|4568.9|277
1737484500000|2025-01-21 18:35:00|4575.4|4569.4|4572.4|4566.4|4578.5|4572.5|4569.4|4563.4|362
1737484800000|2025-01-21 18:40:00|4572.7|4566.7|4573.4|4567.4|4576.1|4570.1|4571.9|4565.9|364
1737485100000|2025-01-21 18:45:00|4573.6|4567.6|4580.1|4574.1|4583.9|4577.9|4573.6|4567.6|348
1737485400000|2025-01-21 18:50:00|4580.4|4574.4|4583.7|4577.7|4588.9|4582.9|4580.4|4574.4|1258
1737485700000|2025-01-21 18:55:00|4583.3|4577.3|4578.4|4572.4|4591.3|4585.3|4578.2|4572.2|450
1737486000000|2025-01-21 19:00:00|4578.2|4572.2|4585|4579|4588.9|4582.9|4574.7|4568.7|674
1737486300000|2025-01-21 19:05:00|4584.7|4578.7|4586.9|4580.9|4592.5|4586.5|4583.2|4577.2|794
1737486600000|2025-01-21 19:10:00|4586.6|4580.6|4596.5|4590.5|4599.5|4593.5|4582.3|4576.3|1872
1737486900000|2025-01-21 19:15:00|4597|4591|4597.9|4591.9|4602.9|4596.9|4594.7|4588.7|711
1737507600000|2025-01-22 01:00:00|4591.1|4585.1|4554.6|4548.6|4591.1|4585.1|4554.6|4548.6|433
1737507900000|2025-01-22 01:05:00|4555.1|4549.1|4562.9|4556.9|4562.9|4556.9|4552.1|4546.1|169
1737508200000|2025-01-22 01:10:00|4562.4|4556.4|4565.4|4559.4|4568.1|4562.1|4561.1|4555.1|53
1737508500000|2025-01-22 01:15:00|4565.9|4559.9|4572.1|4566.1|4573.9|4567.9|4565.9|4559.9|89
1737508800000|2025-01-22 01:20:00|4572.4|4566.4|4573.1|4567.1|4576.9|4570.9|4568.9|4562.9|94
1737509100000|2025-01-22 01:25:00|4573.4|4567.4|4572.1|4566.1|4577.1|4571.1|4572.1|4566.1|73
1737509400000|2025-01-22 01:30:00|4571.9|4565.9|4566.9|4560.9|4574.1|4568.1|4565.1|4559.1|98
1737509700000|2025-01-22 01:35:00|4566.6|4560.6|4572.2|4566.2|4574.2|4568.2|4566.1|4560.1|16
1737510000000|2025-01-22 01:40:00|4571.9|4565.9|4574.9|4568.9|4574.9|4568.9|4569.9|4563.9|56
1737510300000|2025-01-22 01:45:00|4575.2|4569.2|4571.2|4565.2|4575.2|4569.2|4569.4|4563.4|39
1737510600000|2025-01-22 01:50:00|4571.4|4565.4|4575.2|4569.2|4575.2|4569.2|4571.2|4565.2|6
1737510900000|2025-01-22 01:55:00|4576|4570|4572.2|4566.2|4578.6|4572.6|4571.7|4565.7|65
1737511200000|2025-01-22 02:00:00|4572.4|4566.4|4574.9|4568.9|4575.2|4569.2|4565.2|4559.2|22
1737511500000|2025-01-22 02:05:00|4575.2|4569.2|4570.2|4564.2|4576.6|4570.6|4569.9|4563.9|7
1737511800000|2025-01-22 02:10:00|4570.4|4564.4|4575.2|4569.2|4575.2|4569.2|4570.2|4564.2|4
1737512100000|2025-01-22 02:15:00|4574.6|4568.6|4575.2|4569.2|4576.2|4570.2|4574.2|4568.2|1
1737512400000|2025-01-22 02:20:00|4574.9|4568.9|4575.2|4569.2|4575.7|4569.7|4574.4|4568.4|6
1737512700000|2025-01-22 02:25:00|4575.4|4569.4|4574.9|4568.9|4575.4|4569.4|4573.4|4567.4|5
1737513000000|2025-01-22 02:30:00|4574.7|4568.7|4577.6|4571.6|4581.7|4575.7|4572.2|4566.2|24
1737513300000|2025-01-22 02:35:00|4577.9|4571.9|4582.6|4576.6|4584.2|4578.2|4577.9|4571.9|27
1737513600000|2025-01-22 02:40:00|4582.4|4576.4|4590.2|4584.2|4591.1|4585.1|4581.4|4575.4|19
1737513900000|2025-01-22 02:45:00|4590.4|4584.4|4589.2|4583.2|4591.9|4585.9|4583.6|4577.6|22
1737514200000|2025-01-22 02:50:00|4589.4|4583.4|4588.7|4582.7|4590.6|4584.6|4582.2|4576.2|8
1737514500000|2025-01-22 02:55:00|4588.9|4582.9|4583.6|4577.6|4588.9|4582.9|4582.2|4576.2|14
1737514800000|2025-01-22 03:00:00|4583.4|4577.4|4586.6|4580.6|4589.6|4583.6|4579.6|4573.6|13
1737515100000|2025-01-22 03:05:00|4586.4|4580.4|4589.9|4583.9|4590.4|4584.4|4582.9|4576.9|5
1737515400000|2025-01-22 03:10:00|4590.1|4584.1|4588.4|4582.4|4593.1|4587.1|4587.6|4581.6|23
1737515700000|2025-01-22 03:15:00|4587.8|4581.8|4582.9|4576.9|4588.4|4582.4|4582.7|4576.7|20
1737516000000|2025-01-22 03:20:00|4583.2|4577.2|4586.9|4580.9|4588.6|4582.6|4583.2|4577.2|12
1737516300000|2025-01-22 03:25:00|4587.2|4581.2|4591.2|4585.2|4592.9|4586.9|4581.9|4575.9|41
1737516600000|2025-01-22 03:30:00|4591.9|4585.9|4592.4|4586.4|4592.9|4586.9|4591.2|4585.2|6
1737516900000|2025-01-22 03:35:00|4592.6|4586.6|4597.2|4591.2|4598.1|4592.1|4592.4|4586.4|42
1737517200000|2025-01-22 03:40:00|4596.2|4590.2|4598.6|4592.6|4599.1|4593.1|4596.2|4590.2|21
1737517500000|2025-01-22 03:45:00|4598.1|4592.1|4594.4|4588.4|4598.6|4592.6|4593.9|4587.9|9
1737517800000|2025-01-22 03:50:00|4594.2|4588.2|4594.6|4588.6|4595.6|4589.6|4593.9|4587.9|2
1737518100000|2025-01-22 03:55:00|4594.4|4588.4|4598.1|4592.1|4599.1|4593.1|4594.2|4588.2|16
1737518400000|2025-01-22 04:00:00|4597.9|4591.9|4594.9|4588.9|4597.9|4591.9|4594.6|4588.6|14
1737518700000|2025-01-22 04:05:00|4595.9|4589.9|4595.9|4589.9|4596.6|4590.6|4594.1|4588.1|10
1737519000000|2025-01-22 04:10:00|4595.6|4589.6|4598.4|4592.4|4599.1|4593.1|4595.6|4589.6|25
1737519300000|2025-01-22 04:15:00|4598.1|4592.1|4595.1|4589.1|4598.1|4592.1|4594.6|4588.6|7
1737519600000|2025-01-22 04:20:00|4594.9|4588.9|4596.9|4590.9|4597.2|4591.2|4594.9|4588.9|16
1737519900000|2025-01-22 04:25:00|4596.7|4590.7|4600.9|4594.9|4602.2|4596.2|4596.7|4590.7|22
1737520200000|2025-01-22 04:30:00|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4599.7|4593.7|4
1737520500000|2025-01-22 04:35:00|4600.2|4594.2|4600.9|4594.9|4600.9|4594.9|4599.4|4593.4|7
1737520800000|2025-01-22 04:40:00|4601.5|4595.5|4600.2|4594.2|4602.2|4596.2|4600.2|4594.2|9
1737521100000|2025-01-22 04:45:00|4600.4|4594.4|4601.4|4595.4|4601.9|4595.9|4600.2|4594.2|11
1737521400000|2025-01-22 04:50:00|4601.5|4595.5|4601.2|4595.2|4604|4598|4601|4595|14
1737521700000|2025-01-22 04:55:00|4602|4596|4600.7|4594.7|4602.2|4596.2|4600.7|4594.7|5
1737522000000|2025-01-22 05:00:00|4601|4595|4598.2|4592.2|4601.5|4595.5|4597.5|4591.5|31
1737522300000|2025-01-22 05:05:00|4598.5|4592.5|4600.2|4594.2|4600.5|4594.5|4597|4591|10
1737522600000|2025-01-22 05:10:00|4600|4594|4600.2|4594.2|4600.2|4594.2|4598.7|4592.7|9
1737522900000|2025-01-22 05:15:00|4600.5|4594.5|4602|4596|4602.7|4596.7|4599.7|4593.7|14
1737523200000|2025-01-22 05:20:00|4601.2|4595.2|4599.7|4593.7|4601.2|4595.2|4598.5|4592.5|9
1737523500000|2025-01-22 05:25:00|4600|4594|4598.3|4592.3|4600.7|4594.7|4598|4592|8
1737523800000|2025-01-22 05:30:00|4598|4592|4596.3|4590.3|4598.7|4592.7|4594|4588|14
1737524100000|2025-01-22 05:35:00|4596.7|4590.7|4591|4585|4597.2|4591.2|4590.8|4584.8|56
1737524400000|2025-01-22 05:40:00|4591.2|4585.2|4591.3|4585.3|4594|4588|4588.5|4582.5|31
1737524700000|2025-01-22 05:45:00|4591|4585|4592.8|4586.8|4592.8|4586.8|4590.3|4584.3|9
1737525000000|2025-01-22 05:50:00|4592.3|4586.3|4589.3|4583.3|4592.3|4586.3|4589.3|4583.3|9
1737525300000|2025-01-22 05:55:00|4589.6|4583.6|4592|4586|4592.8|4586.8|4589.3|4583.3|9
1737525600000|2025-01-22 06:00:00|4592.3|4586.3|4586.3|4580.3|4592.3|4586.3|4584.3|4578.3|24
1737525900000|2025-01-22 06:05:00|4585.8|4579.8|4578.8|4572.8|4585.8|4579.8|4575.8|4569.8|48
1737526200000|2025-01-22 06:10:00|4580.1|4574.1|4570.8|4564.8|4581|4575|4570.8|4564.8|21
1737526500000|2025-01-22 06:15:00|4571|4565|4566.3|4560.3|4571|4565|4565.8|4559.8|26
1737526800000|2025-01-22 06:20:00|4566.8|4560.8|4569.7|4563.7|4570.3|4564.3|4565.8|4559.8|2
1737527100000|2025-01-22 06:25:00|4570|4564|4566.3|4560.3|4574|4568|4565.8|4559.8|23
1737527400000|2025-01-22 06:30:00|4566.5|4560.5|4561.3|4555.3|4566.5|4560.5|4557.3|4551.3|59
1737527700000|2025-01-22 06:35:00|4562.3|4556.3|4561.3|4555.3|4563|4557|4558.8|4552.8|59
1737528000000|2025-01-22 06:40:00|4560.8|4554.8|4561.3|4555.3|4562.8|4556.8|4558.8|4552.8|34
1737528300000|2025-01-22 06:45:00|4561.5|4555.5|4559.5|4553.5|4562.5|4556.5|4557.3|4551.3|12
1737528600000|2025-01-22 06:50:00|4560|4554|4561.3|4555.3|4562.8|4556.8|4558.8|4552.8|3
1737528900000|2025-01-22 06:55:00|4561.7|4555.7|4558|4552|4562.3|4556.3|4558|4552|26
1737529200000|2025-01-22 07:00:00|4557.8|4551.8|4560.5|4554.5|4562.3|4556.3|4557.8|4551.8|13
1737529500000|2025-01-22 07:05:00|4560.8|4554.8|4563.3|4557.3|4564|4558|4560.5|4554.5|45
1737529800000|2025-01-22 07:10:00|4563|4557|4565.3|4559.3|4566.8|4560.8|4562.8|4556.8|11
1737530100000|2025-01-22 07:15:00|4565.8|4559.8|4568|4562|4569|4563|4565.3|4559.3|24
1737530400000|2025-01-22 07:20:00|4567.8|4561.8|4568.3|4562.3|4569.3|4563.3|4565.8|4559.8|11
1737530700000|2025-01-22 07:25:00|4568.7|4562.7|4565.3|4559.3|4569.2|4563.2|4564.8|4558.8|29
1737531000000|2025-01-22 07:30:00|4565.5|4559.5|4558|4552|4565.7|4559.7|4557.8|4551.8|17
1737531300000|2025-01-22 07:35:00|4557.5|4551.5|4557.3|4551.3|4557.5|4551.5|4555|4549|18
1737531600000|2025-01-22 07:40:00|4557.5|4551.5|4558.5|4552.5|4560|4554|4557.5|4551.5|11
1737531900000|2025-01-22 07:45:00|4558.7|4552.7|4560|4554|4561.7|4555.7|4557.3|4551.3|6
1737532200000|2025-01-22 07:50:00|4561.3|4555.3|4564.3|4558.3|4566.6|4560.6|4560|4554|116
1737532500000|2025-01-22 07:55:00|4564.8|4558.8|4561.3|4555.3|4564.8|4558.8|4558.6|4552.6|15
1737532800000|2025-01-22 08:00:00|4561.6|4555.6|4564.3|4558.3|4565.1|4559.1|4561.3|4555.3|8
1737533100000|2025-01-22 08:05:00|4563.9|4557.9|4574.9|4568.9|4574.9|4568.9|4562.6|4556.6|121
1737533400000|2025-01-22 08:10:00|4575.9|4569.9|4573.9|4567.9|4578.4|4572.4|4572.3|4566.3|67
1737533700000|2025-01-22 08:15:00|4573.6|4567.6|4571.3|4565.3|4573.6|4567.6|4570.3|4564.3|15
1737534000000|2025-01-22 08:20:00|4570.8|4564.8|4568.6|4562.6|4572.8|4566.8|4568.6|4562.6|16
1737534300000|2025-01-22 08:25:00|4568.8|4562.8|4569.6|4563.6|4570.3|4564.3|4567.1|4561.1|71
1737534600000|2025-01-22 08:30:00|4569.8|4563.8|4571.3|4565.3|4574.8|4568.8|4569.3|4563.3|17
1737534900000|2025-01-22 08:35:00|4571.1|4565.1|4575.6|4569.6|4576.6|4570.6|4570.9|4564.9|9
1737535200000|2025-01-22 08:40:00|4576.3|4570.3|4569.3|4563.3|4576.6|4570.6|4569.3|4563.3|13
1737535500000|2025-01-22 08:45:00|4569.1|4563.1|4570.3|4564.3|4572.3|4566.3|4568.3|4562.3|23
1737535800000|2025-01-22 08:50:00|4570.6|4564.6|4572.8|4566.8|4575.9|4569.9|4570.6|4564.6|27
1737536100000|2025-01-22 08:55:00|4572.6|4566.6|4578.8|4572.8|4578.8|4572.8|4572.3|4566.3|39
1737536400000|2025-01-22 09:00:00|4579.1|4573.1|4585.9|4579.9|4586.6|4580.6|4578.3|4572.3|40
1737536700000|2025-01-22 09:05:00|4586.4|4580.4|4587.6|4581.6|4588.9|4582.9|4585.4|4579.4|46
1737537000000|2025-01-22 09:10:00|4587.9|4581.9|4581.6|4575.6|4587.9|4581.9|4580.9|4574.9|34
1737537300000|2025-01-22 09:15:00|4581.9|4575.9|4581.9|4575.9|4584.1|4578.1|4578.9|4572.9|37
1737537600000|2025-01-22 09:20:00|4581.6|4575.6|4580.4|4574.4|4582.1|4576.1|4577.6|4571.6|15
1737537900000|2025-01-22 09:25:00|4580.6|4574.6|4582.4|4576.4|4584.9|4578.9|4579.6|4573.6|11
1737538200000|2025-01-22 09:30:00|4581.9|4575.9|4579.6|4573.6|4582.4|4576.4|4579.6|4573.6|2
1737538500000|2025-01-22 09:35:00|4579.4|4573.4|4580.4|4574.4|4582.4|4576.4|4579.4|4573.4|7
1737538800000|2025-01-22 09:40:00|4580.2|4574.2|4583.7|4577.7|4585.2|4579.2|4577.4|4571.4|12
1737539100000|2025-01-22 09:45:00|4582.7|4576.7|4577.4|4571.4|4583.2|4577.2|4574.7|4568.7|10
1737539400000|2025-01-22 09:50:00|4577.9|4571.9|4575.7|4569.7|4577.9|4571.9|4573.7|4567.7|8
1737539700000|2025-01-22 09:55:00|4575.9|4569.9|4590.2|4584.2|4594.4|4588.4|4574.2|4568.2|131
1737540000000|2025-01-22 10:00:00|4589.9|4583.9|4588.9|4582.9|4591.7|4585.7|4587.4|4581.4|14
1737540300000|2025-01-22 10:05:00|4589.4|4583.4|4588.7|4582.7|4589.9|4583.9|4587.7|4581.7|4
1737540600000|2025-01-22 10:10:00|4588.4|4582.4|4586.7|4580.7|4589.9|4583.9|4585.9|4579.9|19
1737540900000|2025-01-22 10:15:00|4587.2|4581.2|4585.2|4579.2|4587.2|4581.2|4585|4579|11
1737541200000|2025-01-22 10:20:00|4585|4579|4589|4583|4589.7|4583.7|4583.4|4577.4|26
1737541500000|2025-01-22 10:25:00|4588.7|4582.7|4588.4|4582.4|4589|4583|4586.7|4580.7|7
1737541800000|2025-01-22 10:30:00|4588.7|4582.7|4591.4|4585.4|4593.9|4587.9|4588.7|4582.7|15
1737542100000|2025-01-22 10:35:00|4591|4585|4590.7|4584.7|4591|4585|4589.2|4583.2|3
1737542400000|2025-01-22 10:40:00|4591.5|4585.5|4587.7|4581.7|4591.7|4585.7|4586.4|4580.4|17
1737542700000|2025-01-22 10:45:00|4587.4|4581.4|4589.4|4583.4|4591.4|4585.4|4587.4|4581.4|20
1737543000000|2025-01-22 10:50:00|4588.7|4582.7|4589.2|4583.2|4592.2|4586.2|4587.4|4581.4|26
1737543300000|2025-01-22 10:55:00|4589|4583|4588.7|4582.7|4589.2|4583.2|4586.2|4580.2|6
1737543600000|2025-01-22 11:00:00|4588.4|4582.4|4592.7|4586.7|4592.7|4586.7|4587.9|4581.9|7
1737543900000|2025-01-22 11:05:00|4593.2|4587.2|4592.7|4586.7|4595|4589|4592.7|4586.7|20
1737544200000|2025-01-22 11:10:00|4593.4|4587.4|4594.7|4588.7|4596.5|4590.5|4593|4587|58
1737544500000|2025-01-22 11:15:00|4595.2|4589.2|4589.4|4583.4|4596.5|4590.5|4588.7|4582.7|34
1737544800000|2025-01-22 11:20:00|4589.2|4583.2|4584.4|4578.4|4590.2|4584.2|4583.4|4577.4|42
1737545100000|2025-01-22 11:25:00|4583.7|4577.7|4582|4576|4585.4|4579.4|4581.2|4575.2|17
1737545400000|2025-01-22 11:30:00|4581.7|4575.7|4582.2|4576.2|4585.7|4579.7|4580.7|4574.7|21
1737545700000|2025-01-22 11:35:00|4582.4|4576.4|4582.4|4576.4|4583.7|4577.7|4579.9|4573.9|151
1737546000000|2025-01-22 11:40:00|4582.6|4576.6|4583.9|4577.9|4585.2|4579.2|4582.4|4576.4|16
1737546300000|2025-01-22 11:45:00|4583.6|4577.6|4587.9|4581.9|4588.7|4582.7|4583.6|4577.6|14
1737546600000|2025-01-22 11:50:00|4588|4582|4581.4|4575.4|4588.7|4582.7|4581|4575|36
1737546900000|2025-01-22 11:55:00|4581.2|4575.2|4584.2|4578.2|4584.4|4578.4|4579.7|4573.7|38
1737547200000|2025-01-22 12:00:00|4584.4|4578.4|4582.4|4576.4|4585.2|4579.2|4580.9|4574.9|33
1737547500000|2025-01-22 12:05:00|4582.1|4576.1|4576.1|4570.1|4584|4578|4576.1|4570.1|27
1737547800000|2025-01-22 12:10:00|4575.9|4569.9|4573|4567|4577.4|4571.4|4572|4566|161
1737548100000|2025-01-22 12:15:00|4572.7|4566.7|4569.5|4563.5|4574.5|4568.5|4568.2|4562.2|71
1737548400000|2025-01-22 12:20:00|4570|4564|4568.4|4562.4|4572.2|4566.2|4567.7|4561.7|29
1737548700000|2025-01-22 12:25:00|4568.7|4562.7|4570|4564|4570.7|4564.7|4568.2|4562.2|20
1737549000000|2025-01-22 12:30:00|4569.7|4563.7|4569.7|4563.7|4571.2|4565.2|4568.4|4562.4|17
1737549300000|2025-01-22 12:35:00|4569.2|4563.2|4564.2|4558.2|4570.2|4564.2|4563.5|4557.5|97
1737549600000|2025-01-22 12:40:00|4563.4|4557.4|4560.7|4554.7|4565.7|4559.7|4559.5|4553.5|197
1737549900000|2025-01-22 12:45:00|4560.5|4554.5|4558.5|4552.5|4563.7|4557.7|4555.2|4549.2|256
1737550200000|2025-01-22 12:50:00|4558.2|4552.2|4563|4557|4564.7|4558.7|4557.5|4551.5|31
1737550500000|2025-01-22 12:55:00|4563.5|4557.5|4555.2|4549.2|4563.7|4557.7|4554|4548|215
1737550800000|2025-01-22 13:00:00|4555.5|4549.5|4555.7|4549.7|4558.2|4552.2|4553.2|4547.2|123
1737551100000|2025-01-22 13:05:00|4555.4|4549.4|4548.4|4542.4|4557.2|4551.2|4544.4|4538.4|153
1737551400000|2025-01-22 13:10:00|4548.7|4542.7|4549.5|4543.5|4560.7|4554.7|4548.7|4542.7|111
1737551700000|2025-01-22 13:15:00|4550|4544|4553.2|4547.2|4555.2|4549.2|4548.7|4542.7|82
1737552000000|2025-01-22 13:20:00|4553.5|4547.5|4555|4549|4557.7|4551.7|4552|4546|59
1737552300000|2025-01-22 13:25:00|4554.5|4548.5|4556|4550|4560.5|4554.5|4554|4548|97
1737552600000|2025-01-22 13:30:00|4555.5|4549.5|4551|4545|4555.8|4549.8|4549|4543|117
1737552900000|2025-01-22 13:35:00|4550.8|4544.8|4551|4545|4553.5|4547.5|4550.5|4544.5|62
1737553200000|2025-01-22 13:40:00|4551.5|4545.5|4554.5|4548.5|4560.8|4554.8|4551.5|4545.5|106
1737556200000|2025-01-22 14:30:00|4555.8|4549.8|4563.8|4557.8|4577.1|4571.1|4554.8|4548.8|1684
1737556500000|2025-01-22 14:35:00|4562.5|4556.5|4566.1|4560.1|4578.3|4572.3|4559.6|4553.6|925
1737556800000|2025-01-22 14:40:00|4565.6|4559.6|4576.2|4570.2|4582.7|4576.7|4563.6|4557.6|860
1737557100000|2025-01-22 14:45:00|4575.9|4569.9|4571.4|4565.4|4580.9|4574.9|4564.6|4558.6|736
1737557400000|2025-01-22 14:50:00|4571.2|4565.2|4552.4|4546.4|4574.5|4568.5|4548.4|4542.4|564
1737557700000|2025-01-22 14:55:00|4552.6|4546.6|4539.8|4533.8|4556.6|4550.6|4537.6|4531.6|862
1737558000000|2025-01-22 15:00:00|4539.6|4533.6|4547.1|4541.1|4548.4|4542.4|4537|4531|896
1737558300000|2025-01-22 15:05:00|4548.4|4542.4|4551.1|4545.1|4560.6|4554.6|4547.1|4541.1|700
1737558600000|2025-01-22 15:10:00|4551.6|4545.6|4544.7|4538.7|4557.4|4551.4|4543.9|4537.9|686
1737558900000|2025-01-22 15:15:00|4544.9|4538.9|4548.7|4542.7|4549.7|4543.7|4536.7|4530.7|336
1737559200000|2025-01-22 15:20:00|4548.9|4542.9|4537.7|4531.7|4553.1|4547.1|4534.4|4528.4|486
1737559500000|2025-01-22 15:25:00|4537.4|4531.4|4537.6|4531.6|4544.9|4538.9|4529.9|4523.9|832
1737559800000|2025-01-22 15:30:00|4537.4|4531.4|4530.8|4524.8|4549.2|4543.2|4526.6|4520.6|477
1737560100000|2025-01-22 15:35:00|4531|4525|4512.7|4506.7|4536.3|4530.3|4511.9|4505.9|960
1737560400000|2025-01-22 15:40:00|4513.2|4507.2|4515.7|4509.7|4519.7|4513.7|4503.2|4497.2|890
1737560700000|2025-01-22 15:45:00|4514.7|4508.7|4522.4|4516.4|4527.5|4521.5|4513.9|4507.9|506
1737561000000|2025-01-22 15:50:00|4522.2|4516.2|4494.4|4488.4|4523.4|4517.4|4491.6|4485.6|830
1737561300000|2025-01-22 15:55:00|4494.7|4488.7|4476.9|4470.9|4498.1|4492.1|4475.3|4469.3|730
1737561600000|2025-01-22 16:00:00|4477.4|4471.4|4475.3|4469.3|4484.6|4478.6|4469.6|4463.6|733
1737561900000|2025-01-22 16:05:00|4475.1|4469.1|4450.1|4444.1|4476.1|4470.1|4448.1|4442.1|948
1737562200000|2025-01-22 16:10:00|4450.3|4444.3|4453.6|4447.6|4459.6|4453.6|4444.1|4438.1|1147
1737562500000|2025-01-22 16:15:00|4453.3|4447.3|4448.2|4442.2|4460.6|4454.6|4442.6|4436.6|818
1737562800000|2025-01-22 16:20:00|4448|4442|4465.8|4459.8|4466.5|4460.5|4444.5|4438.5|882
1737563100000|2025-01-22 16:25:00|4466|4460|4466.5|4460.5|4479.2|4473.2|4463|4457|1016
1737563400000|2025-01-22 16:30:00|4466.8|4460.8|4473|4467|4474.8|4468.8|4465|4459|378
1737563700000|2025-01-22 16:35:00|4473.3|4467.3|4477|4471|4480|4474|4469.8|4463.8|406
1737564000000|2025-01-22 16:40:00|4476.8|4470.8|4461.5|4455.5|4476.8|4470.8|4458.2|4452.2|311
1737564300000|2025-01-22 16:45:00|4461.7|4455.7|4463.5|4457.5|4465.2|4459.2|4456.2|4450.2|504
1737564600000|2025-01-22 16:50:00|4463.7|4457.7|4460|4454|4469.5|4463.5|4459.5|4453.5|283
1737564900000|2025-01-22 16:55:00|4460.5|4454.5|4465.2|4459.2|4466.5|4460.5|4458.5|4452.5|490
1737565200000|2025-01-22 17:00:00|4465.5|4459.5|4469.7|4463.7|4472.2|4466.2|4465.2|4459.2|281
1737565500000|2025-01-22 17:05:00|4470.5|4464.5|4451.4|4445.4|4471.7|4465.7|4447.1|4441.1|809
1737565800000|2025-01-22 17:10:00|4451.6|4445.6|4451.6|4445.6|4453.9|4447.9|4447.7|4441.7|253
1737566100000|2025-01-22 17:15:00|4451.9|4445.9|4457.3|4451.3|4463.7|4457.7|4451.6|4445.6|285
1737566400000|2025-01-22 17:20:00|4457.5|4451.5|4465.2|4459.2|4466.4|4460.4|4449.7|4443.7|457
1737566700000|2025-01-22 17:25:00|4465.7|4459.7|4470.7|4464.7|4473.1|4467.1|4465.2|4459.2|282
1737567000000|2025-01-22 17:30:00|4470.9|4464.9|4471.9|4465.9|4475.2|4469.2|4467.7|4461.7|335
1737567300000|2025-01-22 17:35:00|4471.7|4465.7|4478.2|4472.2|4479.1|4473.1|4468.9|4462.9|554
1737567600000|2025-01-22 17:40:00|4478.4|4472.4|4468.9|4462.9|4480.4|4474.4|4465.9|4459.9|359
1737567900000|2025-01-22 17:45:00|4468.1|4462.1|4468.6|4462.6|4468.6|4462.6|4460.1|4454.1|411
1737568200000|2025-01-22 17:50:00|4468.4|4462.4|4477.7|4471.7|4477.9|4471.9|4467.9|4461.9|367
1737568500000|2025-01-22 17:55:00|4476.9|4470.9|4477.8|4471.8|4480.5|4474.5|4470.7|4464.7|1485
1737568800000|2025-01-22 18:00:00|4477.6|4471.6|4493.2|4487.2|4493.5|4487.5|4474.8|4468.8|1029
1737569100000|2025-01-22 18:05:00|4493|4487|4486.2|4480.2|4493|4487|4479.7|4473.7|331
1737569400000|2025-01-22 18:10:00|4486|4480|4489.7|4483.7|4491.2|4485.2|4481.2|4475.2|216
1737569700000|2025-01-22 18:15:00|4490.2|4484.2|4486.2|4480.2|4490.2|4484.2|4481.2|4475.2|316
1737570000000|2025-01-22 18:20:00|4485.7|4479.7|4480|4474|4486.2|4480.2|4479.2|4473.2|375
1737570300000|2025-01-22 18:25:00|4481|4475|4484|4478|4489.2|4483.2|4480|4474|206
1737570600000|2025-01-22 18:30:00|4483.7|4477.7|4487.2|4481.2|4488|4482|4479.2|4473.2|205
1737570900000|2025-01-22 18:35:00|4487|4481|4486.5|4480.5|4488.5|4482.5|4482.5|4476.5|574
1737571200000|2025-01-22 18:40:00|4487|4481|4488.1|4482.1|4489.3|4483.3|4486|4480|510
1737571500000|2025-01-22 18:45:00|4486.8|4480.8|4485.1|4479.1|4488.6|4482.6|4484.3|4478.3|436
1737571800000|2025-01-22 18:50:00|4485.3|4479.3|4477.6|4471.6|4486.3|4480.3|4475.1|4469.1|415
1737572100000|2025-01-22 18:55:00|4478.1|4472.1|4476.3|4470.3|4479.8|4473.8|4474.8|4468.8|143
1737572400000|2025-01-22 19:00:00|4476.8|4470.8|4460|4454|4479.8|4473.8|4452.9|4446.9|444
1737572700000|2025-01-22 19:05:00|4460.2|4454.2|4462.6|4456.6|4467.3|4461.3|4451.5|4445.5|977
1737573000000|2025-01-22 19:10:00|4461.3|4455.3|4462.1|4456.1|4464.6|4458.6|4456.6|4450.6|1589
1737573300000|2025-01-22 19:15:00|4461.3|4455.3|4469.1|4463.1|4470.3|4464.3|4459.3|4453.3|508
1737594000000|2025-01-23 01:00:00|4468.8|4462.8|4460.8|4454.8|4477.2|4471.2|4451|4445|372
1737594300000|2025-01-23 01:05:00|4461|4455|4471.5|4465.5|4475.2|4469.2|4460.5|4454.5|84
1737594600000|2025-01-23 01:10:00|4471.2|4465.2|4472.2|4466.2|4473.3|4467.3|4466.8|4460.8|55
1737594900000|2025-01-23 01:15:00|4472|4466|4467|4461|4472.5|4466.5|4462.2|4456.2|44
1737595200000|2025-01-23 01:20:00|4466.8|4460.8|4468|4462|4475.2|4469.2|4464.8|4458.8|155
1737595500000|2025-01-23 01:25:00|4467.5|4461.5|4468.5|4462.5|4468.5|4462.5|4460.2|4454.2|39
1737595800000|2025-01-23 01:30:00|4466.2|4460.2|4467.2|4461.2|4467.7|4461.7|4460.7|4454.7|31
1737596100000|2025-01-23 01:35:00|4466.7|4460.7|4469.5|4463.5|4471.2|4465.2|4466|4460|11
1737596400000|2025-01-23 01:40:00|4469.7|4463.7|4471|4465|4473|4467|4469|4463|24
1737596700000|2025-01-23 01:45:00|4471.2|4465.2|4472.5|4466.5|4475.3|4469.3|4465.2|4459.2|77
1737597000000|2025-01-23 01:50:00|4472.2|4466.2|4466.2|4460.2|4472.5|4466.5|4465.2|4459.2|56
1737597300000|2025-01-23 01:55:00|4466.5|4460.5|4461.7|4455.7|4467|4461|4460.7|4454.7|1037
1737597600000|2025-01-23 02:00:00|4462.7|4456.7|4454.7|4448.7|4464.7|4458.7|4452.9|4446.9|72
1737597900000|2025-01-23 02:05:00|4454.9|4448.9|4455.7|4449.7|4457.9|4451.9|4453.7|4447.7|24
1737598200000|2025-01-23 02:10:00|4455.4|4449.4|4455.7|4449.7|4460.7|4454.7|4454.7|4448.7|16
1737598500000|2025-01-23 02:15:00|4456|4450|4456.7|4450.7|4457.7|4451.7|4454.9|4448.9|16
1737598800000|2025-01-23 02:20:00|4456.9|4450.9|4458.2|4452.2|4459.4|4453.4|4456.7|4450.7|5
1737599100000|2025-01-23 02:25:00|4458.4|4452.4|4458.4|4452.4|4458.9|4452.9|4455.9|4449.9|22
1737599400000|2025-01-23 02:30:00|4458.1|4452.1|4456.7|4450.7|4458.9|4452.9|4454.2|4448.2|15
1737599700000|2025-01-23 02:35:00|4456.9|4450.9|4454.1|4448.1|4459.7|4453.7|4451.7|4445.7|31
1737600000000|2025-01-23 02:40:00|4454.2|4448.2|4449.7|4443.7|4455.2|4449.2|4446.7|4440.7|162
1737600300000|2025-01-23 02:45:00|4450.2|4444.2|4443.9|4437.9|4452.2|4446.2|4443.9|4437.9|39
1737600600000|2025-01-23 02:50:00|4443.7|4437.7|4440.2|4434.2|4444.7|4438.7|4435.2|4429.2|174
1737600900000|2025-01-23 02:55:00|4439.9|4433.9|4440.4|4434.4|4441.2|4435.2|4435.2|4429.2|50
1737601200000|2025-01-23 03:00:00|4438.2|4432.2|4444.6|4438.6|4446.1|4440.1|4437.6|4431.6|28
1737601500000|2025-01-23 03:05:00|4444.4|4438.4|4443.6|4437.6|4446.9|4440.9|4442.4|4436.4|17
1737601800000|2025-01-23 03:10:00|4443.4|4437.4|4443.9|4437.9|4446.9|4440.9|4443.4|4437.4|10
1737602100000|2025-01-23 03:15:00|4443.6|4437.6|4446.4|4440.4|4447.7|4441.7|4442.7|4436.7|13
1737602400000|2025-01-23 03:20:00|4446.2|4440.2|4449.9|4443.9|4454.4|4448.4|4444.9|4438.9|10
1737602700000|2025-01-23 03:25:00|4450.1|4444.1|4449.6|4443.6|4452.7|4446.7|4448.1|4442.1|13
1737603000000|2025-01-23 03:30:00|4450.2|4444.2|4448.4|4442.4|4450.4|4444.4|4446.6|4440.6|8
1737603300000|2025-01-23 03:35:00|4448.2|4442.2|4444.6|4438.6|4448.4|4442.4|4444.6|4438.6|6
1737603600000|2025-01-23 03:40:00|4444.9|4438.9|4444.6|4438.6|4446.6|4440.6|4443.9|4437.9|14
1737603900000|2025-01-23 03:45:00|4443.6|4437.6|4441.4|4435.4|4443.6|4437.6|4440.4|4434.4|17
1737604200000|2025-01-23 03:50:00|4441.9|4435.9|4439.6|4433.6|4442.6|4436.6|4439.6|4433.6|13
1737604500000|2025-01-23 03:55:00|4439.2|4433.2|4441.6|4435.6|4442.4|4436.4|4438.6|4432.6|9
1737604800000|2025-01-23 04:00:00|4441.4|4435.4|4445.4|4439.4|4447.7|4441.7|4441.4|4435.4|13
1737605100000|2025-01-23 04:05:00|4444.6|4438.6|4445.4|4439.4|4445.6|4439.6|4444.4|4438.4|3
1737605400000|2025-01-23 04:10:00|4445.7|4439.7|4446.4|4440.4|4447.5|4441.5|4445.6|4439.6|4
1737605700000|2025-01-23 04:15:00|4446.6|4440.6|4446.6|4440.6|4449.4|4443.4|4444.4|4438.4|13
1737606000000|2025-01-23 04:20:00|4447.2|4441.2|4445.6|4439.6|4447.6|4441.6|4445.6|4439.6|10
1737606300000|2025-01-23 04:25:00|4445.9|4439.9|4445.2|4439.2|4446.6|4440.6|4442.6|4436.6|5
1737606600000|2025-01-23 04:30:00|4445.4|4439.4|4446.4|4440.4|4447.2|4441.2|4445.4|4439.4|3
1737606900000|2025-01-23 04:35:00|4446.6|4440.6|4448.2|4442.2|4449.2|4443.2|4446.6|4440.6|5
1737607200000|2025-01-23 04:40:00|4447.4|4441.4|4448.2|4442.2|4449.2|4443.2|4447.4|4441.4|5
1737607500000|2025-01-23 04:45:00|4447.7|4441.7|4449.2|4443.2|4449.2|4443.2|4447.4|4441.4|3
1737607800000|2025-01-23 04:50:00|4449.4|4443.4|4453.2|4447.2|4453.2|4447.2|4449.2|4443.2|2
1737608100000|2025-01-23 04:55:00|4453.4|4447.4|4453.2|4447.2|4454.2|4448.2|4453.2|4447.2|1
1737608400000|2025-01-23 05:00:00|4452.7|4446.7|4452.2|4446.2|4452.7|4446.7|4451.2|4445.2|5
1737608700000|2025-01-23 05:05:00|4452.4|4446.4|4453.2|4447.2|4453.7|4447.7|4449.8|4443.8|5
1737609000000|2025-01-23 05:10:00|4452.9|4446.9|4453.7|4447.7|4453.7|4447.7|4452.4|4446.4|0
1737609300000|2025-01-23 05:15:00|4453.9|4447.9|4453.7|4447.7|4455.2|4449.2|4453.2|4447.2|9
1737609600000|2025-01-23 05:20:00|4453.9|4447.9|4453|4447|4454|4448|4453|4447|2
1737609900000|2025-01-23 05:25:00|4452.7|4446.7|4453.5|4447.5|4453.5|4447.5|4449.2|4443.2|12
1737610200000|2025-01-23 05:30:00|4454|4448|4449.2|4443.2|4455.7|4449.7|4447|4441|16
1737610500000|2025-01-23 05:35:00|4449.7|4443.7|4448.7|4442.7|4450|4444|4448.2|4442.2|2
1737610800000|2025-01-23 05:40:00|4449|4443|4447.2|4441.2|4449.2|4443.2|4446.7|4440.7|10
1737611100000|2025-01-23 05:45:00|4447.5|4441.5|4448.2|4442.2|4449.2|4443.2|4447.2|4441.2|4
1737611400000|2025-01-23 05:50:00|4447.7|4441.7|4450.2|4444.2|4451.2|4445.2|4447.2|4441.2|4
1737611700000|2025-01-23 05:55:00|4450|4444|4443.2|4437.2|4451.5|4445.5|4441|4435|19
1737612000000|2025-01-23 06:00:00|4443|4437|4443.2|4437.2|4446.2|4440.2|4442.5|4436.5|15
1737612300000|2025-01-23 06:05:00|4443.5|4437.5|4444.3|4438.3|4446.8|4440.8|4443.2|4437.2|5
1737612600000|2025-01-23 06:10:00|4445|4439|4443.8|4437.8|4446.8|4440.8|4442.5|4436.5|11
1737612900000|2025-01-23 06:15:00|4445.5|4439.5|4445.3|4439.3|4448.5|4442.5|4444.8|4438.8|10
1737613200000|2025-01-23 06:20:00|4444.8|4438.8|4442.8|4436.8|4445.8|4439.8|4442.8|4436.8|4
1737613500000|2025-01-23 06:25:00|4442.5|4436.5|4443|4437|4444.5|4438.5|4441.5|4435.5|5
1737613800000|2025-01-23 06:30:00|4442.8|4436.8|4442.8|4436.8|4447|4441|4439.8|4433.8|14
1737614100000|2025-01-23 06:35:00|4443|4437|4446.8|4440.8|4446.8|4440.8|4441.8|4435.8|3
1737614400000|2025-01-23 06:40:00|4446.5|4440.5|4442.3|4436.3|4448.3|4442.3|4440.7|4434.7|21
1737614700000|2025-01-23 06:45:00|4442|4436|4442.2|4436.2|4443|4437|4440.2|4434.2|31
1737615000000|2025-01-23 06:50:00|4442.5|4436.5|4442.7|4436.7|4444.5|4438.5|4438.2|4432.2|124
1737615300000|2025-01-23 06:55:00|4442.2|4436.2|4446.7|4440.7|4447|4441|4442.2|4436.2|22
1737615600000|2025-01-23 07:00:00|4445.7|4439.7|4449.5|4443.5|4449.5|4443.5|4442.7|4436.7|11
1737615900000|2025-01-23 07:05:00|4449.8|4443.8|4452.7|4446.7|4453.3|4447.3|4446.8|4440.8|44
1737616200000|2025-01-23 07:10:00|4452.5|4446.5|4455|4449|4456.3|4450.3|4450.5|4444.5|36
1737616500000|2025-01-23 07:15:00|4454.7|4448.7|4444.7|4438.7|4454.7|4448.7|4444.7|4438.7|18
1737616800000|2025-01-23 07:20:00|4444.5|4438.5|4443.3|4437.3|4445.8|4439.8|4442.3|4436.3|104
1737617100000|2025-01-23 07:25:00|4443|4437|4437.3|4431.3|4443|4437|4435.3|4429.3|82
1737617400000|2025-01-23 07:30:00|4438.3|4432.3|4438.3|4432.3|4441.3|4435.3|4437.3|4431.3|18
1737617700000|2025-01-23 07:35:00|4438.1|4432.1|4436.1|4430.1|4440.3|4434.3|4435.3|4429.3|13
1737618000000|2025-01-23 07:40:00|4436.6|4430.6|4435.3|4429.3|4436.6|4430.6|4431|4425|112
1737618300000|2025-01-23 07:45:00|4434|4428|4433.3|4427.3|4437|4431|4433.3|4427.3|34
1737618600000|2025-01-23 07:50:00|4433|4427|4436.3|4430.3|4437|4431|4432.3|4426.3|28
1737618900000|2025-01-23 07:55:00|4436.7|4430.7|4436.3|4430.3|4439.3|4433.3|4436.3|4430.3|11
1737619200000|2025-01-23 08:00:00|4436.5|4430.5|4435.3|4429.3|4439.3|4433.3|4434.8|4428.8|42
1737619500000|2025-01-23 08:05:00|4435.5|4429.5|4431.5|4425.5|4436.5|4430.5|4431.3|4425.3|49
1737619800000|2025-01-23 08:10:00|4431.8|4425.8|4436.3|4430.3|4437.3|4431.3|4430.3|4424.3|24
1737620100000|2025-01-23 08:15:00|4436.8|4430.8|4433.3|4427.3|4439|4433|4432|4426|53
1737620400000|2025-01-23 08:20:00|4434|4428|4438|4432|4439.3|4433.3|4433.8|4427.8|52
1737620700000|2025-01-23 08:25:00|4438.3|4432.3|4452.6|4446.6|4452.6|4446.6|4437|4431|49
1737621000000|2025-01-23 08:30:00|4452.3|4446.3|4453.8|4447.8|4454.3|4448.3|4447.3|4441.3|86
1737621300000|2025-01-23 08:35:00|4453.5|4447.5|4455.5|4449.5|4457|4451|4452.3|4446.3|64
1737621600000|2025-01-23 08:40:00|4455.3|4449.3|4463.3|4457.3|4466.8|4460.8|4455.3|4449.3|88
1737621900000|2025-01-23 08:45:00|4463|4457|4466.8|4460.8|4468.8|4462.8|4459.5|4453.5|40
1737622200000|2025-01-23 08:50:00|4467.1|4461.1|4456.2|4450.2|4468.8|4462.8|4455.8|4449.8|153
1737622500000|2025-01-23 08:55:00|4457.3|4451.3|4455.5|4449.5|4457.8|4451.8|4454.2|4448.2|35
1737622800000|2025-01-23 09:00:00|4455.8|4449.8|4458.8|4452.8|4460.5|4454.5|4450.7|4444.7|66
1737623100000|2025-01-23 09:05:00|4458.5|4452.5|4461.8|4455.8|4463.8|4457.8|4455.8|4449.8|37
1737623400000|2025-01-23 09:10:00|4462.1|4456.1|4461|4455|4464.5|4458.5|4459.8|4453.8|18
1737623700000|2025-01-23 09:15:00|4460.8|4454.8|4456.2|4450.2|4462|4456|4452.5|4446.5|105
1737624000000|2025-01-23 09:20:00|4456.5|4450.5|4452.2|4446.2|4456.7|4450.7|4452|4446|53
1737624300000|2025-01-23 09:25:00|4452|4446|4450|4444|4453.5|4447.5|4450|4444|60
1737624600000|2025-01-23 09:30:00|4450.2|4444.2|4446.5|4440.5|4451.5|4445.5|4444.5|4438.5|70
1737624900000|2025-01-23 09:35:00|4446.8|4440.8|4448.8|4442.8|4449.7|4443.7|4445|4439|22
1737625200000|2025-01-23 09:40:00|4449|4443|4452.5|4446.5|4453|4447|4448.5|4442.5|25
1737625500000|2025-01-23 09:45:00|4453.3|4447.3|4459.8|4453.8|4461.3|4455.3|4453.3|4447.3|27
1737625800000|2025-01-23 09:50:00|4460|4454|4463.1|4457.1|4466.1|4460.1|4458|4452|42
1737626100000|2025-01-23 09:55:00|4463.4|4457.4|4458.8|4452.8|4463.6|4457.6|4456.3|4450.3|68
1737626400000|2025-01-23 10:00:00|4459.1|4453.1|4461.8|4455.8|4463.3|4457.3|4458.8|4452.8|18
1737626700000|2025-01-23 10:05:00|4462.8|4456.8|4462.3|4456.3|4463.6|4457.6|4461.8|4455.8|12
1737627000000|2025-01-23 10:10:00|4462.5|4456.5|4464.1|4458.1|4466.3|4460.3|4462.3|4456.3|48
1737627300000|2025-01-23 10:15:00|4464.6|4458.6|4467.4|4461.4|4468.1|4462.1|4463.1|4457.1|24
1737627600000|2025-01-23 10:20:00|4467.8|4461.8|4466.4|4460.4|4467.8|4461.8|4463.3|4457.3|20
1737627900000|2025-01-23 10:25:00|4466.6|4460.6|4463.8|4457.8|4469.1|4463.1|4463.6|4457.6|41
1737628200000|2025-01-23 10:30:00|4464.1|4458.1|4461.4|4455.4|4465.4|4459.4|4459.8|4453.8|18
1737628500000|2025-01-23 10:35:00|4461.6|4455.6|4460.1|4454.1|4463.4|4457.4|4460.1|4454.1|11
1737628800000|2025-01-23 10:40:00|4460.4|4454.4|4464.4|4458.4|4465.9|4459.9|4459.9|4453.9|16
1737629100000|2025-01-23 10:45:00|4464.6|4458.6|4466.1|4460.1|4466.4|4460.4|4464.4|4458.4|17
1737629400000|2025-01-23 10:50:00|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4464.1|4458.1|8
1737629700000|2025-01-23 10:55:00|4465.1|4459.1|4462.8|4456.8|4466.1|4460.1|4462.8|4456.8|19
1737630000000|2025-01-23 11:00:00|4463.8|4457.8|4469.3|4463.3|4469.3|4463.3|4463.8|4457.8|140
1737630300000|2025-01-23 11:05:00|4469.1|4463.1|4468.4|4462.4|4469.1|4463.1|4466.9|4460.9|33
1737630600000|2025-01-23 11:10:00|4468.6|4462.6|4468.1|4462.1|4469.1|4463.1|4466.9|4460.9|30
1737630900000|2025-01-23 11:15:00|4468.4|4462.4|4464.6|4458.6|4468.6|4462.6|4464.1|4458.1|52
1737631200000|2025-01-23 11:20:00|4464.1|4458.1|4463.1|4457.1|4465.8|4459.8|4462.6|4456.6|22
1737631500000|2025-01-23 11:25:00|4463.4|4457.4|4460.4|4454.4|4465.6|4459.6|4460.4|4454.4|23
1737631800000|2025-01-23 11:30:00|4460.9|4454.9|4463.4|4457.4|4464.9|4458.9|4460.9|4454.9|16
1737632100000|2025-01-23 11:35:00|4464.1|4458.1|4466.1|4460.1|4466.1|4460.1|4463.6|4457.6|9
1737632400000|2025-01-23 11:40:00|4465.9|4459.9|4466.1|4460.1|4466.1|4460.1|4465.1|4459.1|18
1737632700000|2025-01-23 11:45:00|4465.9|4459.9|4466.1|4460.1|4466.4|4460.4|4465.1|4459.1|85
1737633000000|2025-01-23 11:50:00|4465.9|4459.9|4472.1|4466.1|4472.1|4466.1|4465.9|4459.9|117
1737633300000|2025-01-23 11:55:00|4471.9|4465.9|4470.1|4464.1|4472.1|4466.1|4470.1|4464.1|12
1737633600000|2025-01-23 12:00:00|4469.4|4463.4|4462.1|4456.1|4470.1|4464.1|4462.1|4456.1|41
1737633900000|2025-01-23 12:05:00|4462.4|4456.4|4467.1|4461.1|4467.4|4461.4|4462.4|4456.4|32
1737634200000|2025-01-23 12:10:00|4466.9|4460.9|4464.2|4458.2|4466.9|4460.9|4462.9|4456.9|17
1737634500000|2025-01-23 12:15:00|4464.9|4458.9|4456.2|4450.2|4466.9|4460.9|4453.4|4447.4|104
1737634800000|2025-01-23 12:20:00|4456.4|4450.4|4448.2|4442.2|4459.4|4453.4|4448.2|4442.2|70
1737635100000|2025-01-23 12:25:00|4450.2|4444.2|4443.7|4437.7|4451.9|4445.9|4442.4|4436.4|60
1737635400000|2025-01-23 12:30:00|4443.4|4437.4|4448.4|4442.4|4448.4|4442.4|4443.2|4437.2|45
1737635700000|2025-01-23 12:35:00|4451.2|4445.2|4453.9|4447.9|4456.4|4450.4|4450.4|4444.4|38
1737636000000|2025-01-23 12:40:00|4453.7|4447.7|4459.9|4453.9|4460.4|4454.4|4451.2|4445.2|43
1737636300000|2025-01-23 12:45:00|4459.7|4453.7|4450.2|4444.2|4460.7|4454.7|4446.7|4440.7|87
1737636600000|2025-01-23 12:50:00|4450.4|4444.4|4457.4|4451.4|4462.4|4456.4|4450.2|4444.2|101
1737636900000|2025-01-23 12:55:00|4456.9|4450.9|4454.4|4448.4|4458.2|4452.2|4454.4|4448.4|39
1737637200000|2025-01-23 13:00:00|4453.9|4447.9|4463.2|4457.2|4470|4464|4450.9|4444.9|197
1737637500000|2025-01-23 13:05:00|4464|4458|4464.7|4458.7|4471.5|4465.5|4462.2|4456.2|196
1737637800000|2025-01-23 13:10:00|4465|4459|4462.7|4456.7|4466|4460|4461.7|4455.7|76
1737638100000|2025-01-23 13:15:00|4463|4457|4454.5|4448.5|4465.5|4459.5|4452.7|4446.7|82
1737638400000|2025-01-23 13:20:00|4453.5|4447.5|4442.2|4436.2|4453.5|4447.5|4442.2|4436.2|231
1737638700000|2025-01-23 13:25:00|4442.9|4436.9|4438|4432|4445|4439|4436.5|4430.5|246
1737639000000|2025-01-23 13:30:00|4438.2|4432.2|4444|4438|4448.2|4442.2|4435.9|4429.9|125
1737639300000|2025-01-23 13:35:00|4443.7|4437.7|4444.2|4438.2|4448.2|4442.2|4441.4|4435.4|39
1737639600000|2025-01-23 13:40:00|4443.9|4437.9|4445.9|4439.9|4445.9|4439.9|4439.2|4433.2|82
1737642600000|2025-01-23 14:30:00|4440.2|4434.2|4470.5|4464.5|4477.8|4471.8|4437.4|4431.4|1618
1737642900000|2025-01-23 14:35:00|4470.8|4464.8|4475.8|4469.8|4475.8|4469.8|4462.8|4456.8|897
1737643200000|2025-01-23 14:40:00|4476|4470|4489.6|4483.6|4489.9|4483.9|4464.5|4458.5|802
1737643500000|2025-01-23 14:45:00|4489.1|4483.1|4495.2|4489.2|4503|4497|4489.1|4483.1|1894
1737643800000|2025-01-23 14:50:00|4495.4|4489.4|4501.4|4495.4|4509|4503|4495.4|4489.4|836
1737644100000|2025-01-23 14:55:00|4502.2|4496.2|4516.3|4510.3|4517.8|4511.8|4495.4|4489.4|788
1737644400000|2025-01-23 15:00:00|4516|4510|4518.8|4512.8|4519.8|4513.8|4513.5|4507.5|1334
1737644700000|2025-01-23 15:05:00|4519|4513|4515.2|4509.2|4523|4517|4506.4|4500.4|520
1737645000000|2025-01-23 15:10:00|4514.9|4508.9|4507.8|4501.8|4516.4|4510.4|4505.2|4499.2|542
1737645300000|2025-01-23 15:15:00|4509|4503|4514.4|4508.4|4514.4|4508.4|4503.4|4497.4|665
1737645600000|2025-01-23 15:20:00|4513.4|4507.4|4520.4|4514.4|4523|4517|4504.2|4498.2|510
1737645900000|2025-01-23 15:25:00|4520.2|4514.2|4523.7|4517.7|4526.2|4520.2|4516.9|4510.9|439
1737646200000|2025-01-23 15:30:00|4523.4|4517.4|4521.9|4515.9|4528.2|4522.2|4519.2|4513.2|844
1737646500000|2025-01-23 15:35:00|4521.7|4515.7|4516.4|4510.4|4529.2|4523.2|4513.2|4507.2|429
1737646800000|2025-01-23 15:40:00|4516.2|4510.2|4531.3|4525.3|4532|4526|4515.7|4509.7|581
1737647100000|2025-01-23 15:45:00|4531|4525|4535.8|4529.8|4538.3|4532.3|4528.8|4522.8|448
1737647400000|2025-01-23 15:50:00|4536.3|4530.3|4532.3|4526.3|4536.3|4530.3|4523|4517|410
1737647700000|2025-01-23 15:55:00|4532.5|4526.5|4532.8|4526.8|4535.8|4529.8|4529.3|4523.3|584
1737648000000|2025-01-23 16:00:00|4532.6|4526.6|4537.6|4531.6|4540.1|4534.1|4525.3|4519.3|552
1737648300000|2025-01-23 16:05:00|4537.3|4531.3|4540.3|4534.3|4544.6|4538.6|4536.3|4530.3|346
1737648600000|2025-01-23 16:10:00|4540.1|4534.1|4520.8|4514.8|4544.3|4538.3|4518.6|4512.6|1095
1737648900000|2025-01-23 16:15:00|4520.6|4514.6|4520.1|4514.1|4525.6|4519.6|4511.6|4505.6|803
1737649200000|2025-01-23 16:20:00|4517.1|4511.1|4502.2|4496.2|4517.6|4511.6|4492.2|4486.2|1599
1737649500000|2025-01-23 16:25:00|4501.7|4495.7|4505.2|4499.2|4508.5|4502.5|4492.2|4486.2|359
1737649800000|2025-01-23 16:30:00|4505.7|4499.7|4504.5|4498.5|4515.2|4509.2|4500.5|4494.5|365
1737650100000|2025-01-23 16:35:00|4504.7|4498.7|4493.5|4487.5|4507.2|4501.2|4491.5|4485.5|435
1737650400000|2025-01-23 16:40:00|4493.7|4487.7|4501.5|4495.5|4502.7|4496.7|4489.2|4483.2|465
1737650700000|2025-01-23 16:45:00|4501.2|4495.2|4506|4500|4508.8|4502.8|4494.5|4488.5|361
1737651000000|2025-01-23 16:50:00|4505.8|4499.8|4502.8|4496.8|4511.3|4505.3|4502.8|4496.8|290
1737651300000|2025-01-23 16:55:00|4503|4497|4511|4505|4512.8|4506.8|4496.8|4490.8|248
1737651600000|2025-01-23 17:00:00|4512.3|4506.3|4516.8|4510.8|4522.8|4516.8|4511.3|4505.3|362
1737651900000|2025-01-23 17:05:00|4517|4511|4523.8|4517.8|4523.8|4517.8|4511|4505|284
1737652200000|2025-01-23 17:10:00|4522.8|4516.8|4528|4522|4529.8|4523.8|4514.5|4508.5|392
1737652500000|2025-01-23 17:15:00|4527.8|4521.8|4526.8|4520.8|4529.8|4523.8|4520.5|4514.5|202
1737652800000|2025-01-23 17:20:00|4527.1|4521.1|4526.8|4520.8|4529.8|4523.8|4521.3|4515.3|224
1737653100000|2025-01-23 17:25:00|4526.3|4520.3|4534.3|4528.3|4534.3|4528.3|4523.8|4517.8|363
1737653400000|2025-01-23 17:30:00|4533.5|4527.5|4535.3|4529.3|4540.6|4534.6|4526.8|4520.8|408
1737653700000|2025-01-23 17:35:00|4535.8|4529.8|4528.5|4522.5|4539|4533|4527.5|4521.5|579
1737654000000|2025-01-23 17:40:00|4529.5|4523.5|4539.8|4533.8|4540.8|4534.8|4528.3|4522.3|248
1737654300000|2025-01-23 17:45:00|4539.5|4533.5|4536.7|4530.7|4539.5|4533.5|4532.3|4526.3|372
1737654600000|2025-01-23 17:50:00|4536.3|4530.3|4541.1|4535.1|4541.8|4535.8|4532.3|4526.3|220
1737654900000|2025-01-23 17:55:00|4540.8|4534.8|4544.8|4538.8|4546.1|4540.1|4539.8|4533.8|342
1737655200000|2025-01-23 18:00:00|4545.1|4539.1|4547.8|4541.8|4549.8|4543.8|4544.8|4538.8|363
1737655500000|2025-01-23 18:05:00|4547.6|4541.6|4556.1|4550.1|4558.3|4552.3|4547.6|4541.6|438
1737655800000|2025-01-23 18:10:00|4555.6|4549.6|4565.1|4559.1|4565.8|4559.8|4554.1|4548.1|418
1737656100000|2025-01-23 18:15:00|4564.8|4558.8|4560.1|4554.1|4569.1|4563.1|4559.3|4553.3|348
1737656400000|2025-01-23 18:20:00|4559.8|4553.8|4547.3|4541.3|4562.1|4556.1|4544.7|4538.7|499
1737656700000|2025-01-23 18:25:00|4546.7|4540.7|4539.8|4533.8|4551.3|4545.3|4534.5|4528.5|407
1737657000000|2025-01-23 18:30:00|4540.5|4534.5|4542.5|4536.5|4544.1|4538.1|4535|4529|288
1737657300000|2025-01-23 18:35:00|4542.3|4536.3|4535.8|4529.8|4545.8|4539.8|4535|4529|528
1737657600000|2025-01-23 18:40:00|4536|4530|4544.5|4538.5|4545.5|4539.5|4534|4528|380
1737657900000|2025-01-23 18:45:00|4544.3|4538.3|4549|4543|4549.2|4543.2|4539.3|4533.3|285
1737658200000|2025-01-23 18:50:00|4548.2|4542.2|4544.5|4538.5|4548.2|4542.2|4540.5|4534.5|497
1737658500000|2025-01-23 18:55:00|4543.3|4537.3|4540.5|4534.5|4548|4542|4538.8|4532.8|266
1737658800000|2025-01-23 19:00:00|4539.8|4533.8|4540.3|4534.3|4543.3|4537.3|4538.3|4532.3|357
1737659100000|2025-01-23 19:05:00|4539.8|4533.8|4544.3|4538.3|4546.5|4540.5|4538.3|4532.3|297
1737659400000|2025-01-23 19:10:00|4543.5|4537.5|4523.8|4517.8|4543.5|4537.5|4518|4512|1356
1737659700000|2025-01-23 19:15:00|4524.5|4518.5|4520.5|4514.5|4525.5|4519.5|4517|4511|708
1737680400000|2025-01-24 01:00:00|4488.4|4482.4|4448.4|4442.4|4488.4|4482.4|4446.9|4440.9|762
1737680700000|2025-01-24 01:05:00|4448.7|4442.7|4445.4|4439.4|4452.4|4446.4|4434.2|4428.2|563
1737681000000|2025-01-24 01:10:00|4445|4439|4446.7|4440.7|4453|4447|4443|4437|121
1737681300000|2025-01-24 01:15:00|4446.9|4440.9|4465.4|4459.4|4469.5|4463.5|4445.5|4439.5|229
1737681600000|2025-01-24 01:20:00|4465.2|4459.2|4459.7|4453.7|4465.2|4459.2|4459.5|4453.5|165
1737681900000|2025-01-24 01:25:00|4459.5|4453.5|4460.7|4454.7|4465|4459|4457.7|4451.7|68
1737682200000|2025-01-24 01:30:00|4460|4454|4461.2|4455.2|4464.7|4458.7|4459.7|4453.7|1075
1737682500000|2025-01-24 01:35:00|4461.4|4455.4|4463.7|4457.7|4464.4|4458.4|4460.7|4454.7|73
1737682800000|2025-01-24 01:40:00|4463.4|4457.4|4458.2|4452.2|4464.7|4458.7|4458.2|4452.2|25
1737683100000|2025-01-24 01:45:00|4458.7|4452.7|4459.9|4453.9|4462.2|4456.2|4458.4|4452.4|24
1737683400000|2025-01-24 01:50:00|4459.2|4453.2|4462.9|4456.9|4465.4|4459.4|4459.2|4453.2|33
1737683700000|2025-01-24 01:55:00|4463.4|4457.4|4464.7|4458.7|4465.2|4459.2|4462.7|4456.7|14
1737684000000|2025-01-24 02:00:00|4464.4|4458.4|4477.5|4471.5|4477.5|4471.5|4464.4|4458.4|230
1737684300000|2025-01-24 02:05:00|4477.7|4471.7|4469.2|4463.2|4478|4472|4468.7|4462.7|130
1737684600000|2025-01-24 02:10:00|4469.7|4463.7|4474.5|4468.5|4474.5|4468.5|4468.7|4462.7|38
1737684900000|2025-01-24 02:15:00|4474.7|4468.7|4470.2|4464.2|4475.4|4469.4|4469.7|4463.7|47
1737685200000|2025-01-24 02:20:00|4470.7|4464.7|4465|4459|4472.5|4466.5|4465|4459|70
1737685500000|2025-01-24 02:25:00|4464.7|4458.7|4465.5|4459.5|4467.2|4461.2|4464|4458|40
1737685800000|2025-01-24 02:30:00|4463.7|4457.7|4468.7|4462.7|4470|4464|4463|4457|60
1737686100000|2025-01-24 02:35:00|4468.5|4462.5|4468.2|4462.2|4470.4|4464.4|4465.5|4459.5|36
1737686400000|2025-01-24 02:40:00|4468.5|4462.5|4476.7|4470.7|4480.2|4474.2|4467.7|4461.7|81
1737686700000|2025-01-24 02:45:00|4477.2|4471.2|4478.2|4472.2|4482|4476|4476|4470|18
1737687000000|2025-01-24 02:50:00|4477.9|4471.9|4478.5|4472.5|4480.7|4474.7|4474.9|4468.9|28
1737687300000|2025-01-24 02:55:00|4477.9|4471.9|4477.9|4471.9|4480.2|4474.2|4476.5|4470.5|29
1737687600000|2025-01-24 03:00:00|4477.7|4471.7|4477.5|4471.5|4477.9|4471.9|4471.9|4465.9|8
1737687900000|2025-01-24 03:05:00|4478.2|4472.2|4477.7|4471.7|4480.2|4474.2|4476.2|4470.2|39
1737688200000|2025-01-24 03:10:00|4477.2|4471.2|4473.5|4467.5|4478.5|4472.5|4472|4466|51
1737688500000|2025-01-24 03:15:00|4473|4467|4473|4467|4475.2|4469.2|4472.5|4466.5|14
1737688800000|2025-01-24 03:20:00|4473.5|4467.5|4472.5|4466.5|4479.5|4473.5|4471.5|4465.5|133
1737689100000|2025-01-24 03:25:00|4472.8|4466.8|4473|4467|4476|4470|4472.8|4466.8|10
1737689400000|2025-01-24 03:30:00|4473.5|4467.5|4476|4470|4476|4470|4473.5|4467.5|11
1737689700000|2025-01-24 03:35:00|4476.7|4470.7|4471.8|4465.8|4476.7|4470.7|4471.8|4465.8|50
1737690000000|2025-01-24 03:40:00|4472|4466|4474|4468|4475|4469|4472|4466|19
1737690300000|2025-01-24 03:45:00|4474.5|4468.5|4474.5|4468.5|4474.8|4468.8|4473|4467|6
1737690600000|2025-01-24 03:50:00|4474.2|4468.2|4473|4467|4474.2|4468.2|4472|4466|6
1737690900000|2025-01-24 03:55:00|4472.8|4466.8|4471.5|4465.5|4474|4468|4469.8|4463.8|26
1737691200000|2025-01-24 04:00:00|4471|4465|4470.8|4464.8|4472|4466|4468.3|4462.3|15
1737691500000|2025-01-24 04:05:00|4470.5|4464.5|4473.8|4467.8|4475|4469|4469.5|4463.5|30
1737691800000|2025-01-24 04:10:00|4474|4468|4479|4473|4481.8|4475.8|4474|4468|50
1737692100000|2025-01-24 04:15:00|4478.8|4472.8|4478.5|4472.5|4480|4474|4477.3|4471.3|4
1737692400000|2025-01-24 04:20:00|4478.8|4472.8|4479.5|4473.5|4480|4474|4477.3|4471.3|6
1737692700000|2025-01-24 04:25:00|4478.8|4472.8|4478.5|4472.5|4479|4473|4476.8|4470.8|3
1737693000000|2025-01-24 04:30:00|4478.7|4472.7|4478.3|4472.3|4479.5|4473.5|4478.3|4472.3|3
1737693300000|2025-01-24 04:35:00|4478.6|4472.6|4480|4474|4480|4474|4478.6|4472.6|4
1737693600000|2025-01-24 04:40:00|4479.8|4473.8|4479|4473|4479.8|4473.8|4478.8|4472.8|0
1737693900000|2025-01-24 04:45:00|4479.3|4473.3|4479.5|4473.5|4481.5|4475.5|4479|4473|21
1737694200000|2025-01-24 04:50:00|4479.3|4473.3|4479.5|4473.5|4480.5|4474.5|4479|4473|10
1737694500000|2025-01-24 04:55:00|4479.8|4473.8|4480.5|4474.5|4481.5|4475.5|4479.8|4473.8|13
1737694800000|2025-01-24 05:00:00|4480.3|4474.3|4479|4473|4480.3|4474.3|4478.5|4472.5|5
1737695100000|2025-01-24 05:05:00|4478.8|4472.8|4480.5|4474.5|4482.1|4476.1|4478.8|4472.8|7
1737695400000|2025-01-24 05:10:00|4480.3|4474.3|4480|4474|4481.5|4475.5|4479.3|4473.3|10
1737695700000|2025-01-24 05:15:00|4480.5|4474.5|4481.5|4475.5|4481.5|4475.5|4480|4474|15
1737696000000|2025-01-24 05:20:00|4481|4475|4482.5|4476.5|4484|4478|4480.5|4474.5|28
1737696300000|2025-01-24 05:25:00|4482|4476|4481.8|4475.8|4483|4477|4481.8|4475.8|2
1737696600000|2025-01-24 05:30:00|4481.6|4475.6|4482.8|4476.8|4483.8|4477.8|4479.8|4473.8|9
1737696900000|2025-01-24 05:35:00|4482.5|4476.5|4481.3|4475.3|4482.5|4476.5|4480.8|4474.8|3
1737697200000|2025-01-24 05:40:00|4481.1|4475.1|4476.8|4470.8|4481.8|4475.8|4475.1|4469.1|46
1737697500000|2025-01-24 05:45:00|4477.1|4471.1|4474.8|4468.8|4479.8|4473.8|4474.6|4468.6|35
1737697800000|2025-01-24 05:50:00|4475.3|4469.3|4471.6|4465.6|4477.1|4471.1|4471.1|4465.1|15
1737698100000|2025-01-24 05:55:00|4471.8|4465.8|4473.8|4467.8|4474.6|4468.6|4471.6|4465.6|6
1737698400000|2025-01-24 06:00:00|4473.1|4467.1|4470.8|4464.8|4473.6|4467.6|4470.8|4464.8|15
1737698700000|2025-01-24 06:05:00|4471.1|4465.1|4469.3|4463.3|4473.1|4467.1|4468.8|4462.8|11
1737699000000|2025-01-24 06:10:00|4469.6|4463.6|4469.6|4463.6|4473.1|4467.1|4469.1|4463.1|9
1737699300000|2025-01-24 06:15:00|4469.8|4463.8|4469.6|4463.6|4474.6|4468.6|4469.1|4463.1|31
1737699600000|2025-01-24 06:20:00|4469.8|4463.8|4472.3|4466.3|4472.6|4466.6|4469.6|4463.6|5
1737699900000|2025-01-24 06:25:00|4472.6|4466.6|4480.3|4474.3|4480.3|4474.3|4469.6|4463.6|22
1737700200000|2025-01-24 06:30:00|4480|4474|4489.8|4483.8|4489.8|4483.8|4473.8|4467.8|62
1737700500000|2025-01-24 06:35:00|4490|4484|4491.3|4485.3|4497.3|4491.3|4489.5|4483.5|61
1737700800000|2025-01-24 06:40:00|4491.5|4485.5|4486|4480|4494.8|4488.8|4485.6|4479.6|44
1737701100000|2025-01-24 06:45:00|4486.3|4480.3|4474|4468|4487.3|4481.3|4473|4467|31
1737701400000|2025-01-24 06:50:00|4474.3|4468.3|4465.3|4459.3|4474.6|4468.6|4464.8|4458.8|29
1737701700000|2025-01-24 06:55:00|4465|4459|4463.5|4457.5|4465.5|4459.5|4462.5|4456.5|53
1737702000000|2025-01-24 07:00:00|4463|4457|4462.3|4456.3|4464.5|4458.5|4461.3|4455.3|43
1737702300000|2025-01-24 07:05:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4460.5|4454.5|33
1737702600000|2025-01-24 07:10:00|4463|4457|4472.6|4466.6|4475.6|4469.6|4463|4457|40
1737702900000|2025-01-24 07:15:00|4472.3|4466.3|4472.1|4466.1|4475.1|4469.1|4469.6|4463.6|14
1737703200000|2025-01-24 07:20:00|4471.6|4465.6|4469.1|4463.1|4472.6|4466.6|4468.1|4462.1|20
1737703500000|2025-01-24 07:25:00|4468.8|4462.8|4469.1|4463.1|4475.6|4469.6|4467.8|4461.8|27
1737703800000|2025-01-24 07:30:00|4469.3|4463.3|4460.3|4454.3|4469.3|4463.3|4457.3|4451.3|21
1737704100000|2025-01-24 07:35:00|4460.1|4454.1|4463.6|4457.6|4464.3|4458.3|4457.6|4451.6|24
1737704400000|2025-01-24 07:40:00|4463.3|4457.3|4464.6|4458.6|4467.1|4461.1|4461.6|4455.6|21
1737704700000|2025-01-24 07:45:00|4464.3|4458.3|4465.6|4459.6|4466.8|4460.8|4462.8|4456.8|13
1737705000000|2025-01-24 07:50:00|4466.1|4460.1|4469.6|4463.6|4469.6|4463.6|4465.1|4459.1|29
1737705300000|2025-01-24 07:55:00|4469.8|4463.8|4472.1|4466.1|4472.6|4466.6|4468.3|4462.3|163
1737705600000|2025-01-24 08:00:00|4472.6|4466.6|4480.6|4474.6|4480.6|4474.6|4471.9|4465.9|63
1737705900000|2025-01-24 08:05:00|4481.6|4475.6|4487.6|4481.6|4494.9|4488.9|4481.6|4475.6|195
1737706200000|2025-01-24 08:10:00|4487.4|4481.4|4490.1|4484.1|4496.9|4490.9|4484.9|4478.9|58
1737706500000|2025-01-24 08:15:00|4490.4|4484.4|4493.1|4487.1|4495.1|4489.1|4490.4|4484.4|31
1737706800000|2025-01-24 08:20:00|4490.6|4484.6|4489.6|4483.6|4493.6|4487.6|4486.1|4480.1|128
1737707100000|2025-01-24 08:25:00|4489.9|4483.9|4493.6|4487.6|4493.6|4487.6|4488.6|4482.6|30
1737707400000|2025-01-24 08:30:00|4494.4|4488.4|4491.6|4485.6|4496.9|4490.9|4487.6|4481.6|32
1737707700000|2025-01-24 08:35:00|4492.6|4486.6|4495.9|4489.9|4504.7|4498.7|4492.2|4486.2|185
1737708000000|2025-01-24 08:40:00|4495.6|4489.6|4490.6|4484.6|4495.6|4489.6|4488.9|4482.9|18
1737708300000|2025-01-24 08:45:00|4490.4|4484.4|4496.9|4490.9|4497.2|4491.2|4490.4|4484.4|20
1737708600000|2025-01-24 08:50:00|4497.2|4491.2|4497.6|4491.6|4497.9|4491.9|4494.2|4488.2|42
1737708900000|2025-01-24 08:55:00|4497.4|4491.4|4499.4|4493.4|4501.9|4495.9|4497.4|4491.4|21
1737709200000|2025-01-24 09:00:00|4499.6|4493.6|4502.4|4496.4|4502.6|4496.6|4498.6|4492.6|25
1737709500000|2025-01-24 09:05:00|4501.9|4495.9|4502.6|4496.6|4506.1|4500.1|4501.9|4495.9|133
1737709800000|2025-01-24 09:10:00|4501.6|4495.6|4496.9|4490.9|4502.6|4496.6|4495.9|4489.9|34
1737710100000|2025-01-24 09:15:00|4497.4|4491.4|4498.4|4492.4|4501.9|4495.9|4496.6|4490.6|77
1737710400000|2025-01-24 09:20:00|4497.4|4491.4|4497.6|4491.6|4500.1|4494.1|4496.6|4490.6|48
1737710700000|2025-01-24 09:25:00|4498.2|4492.2|4499.6|4493.6|4505.1|4499.1|4496.1|4490.1|119
1737711000000|2025-01-24 09:30:00|4498.9|4492.9|4493.2|4487.2|4498.9|4492.9|4488.7|4482.7|33
1737711300000|2025-01-24 09:35:00|4492.9|4486.9|4493.2|4487.2|4493.7|4487.7|4486.9|4480.9|21
1737711600000|2025-01-24 09:40:00|4494.7|4488.7|4495.2|4489.2|4495.7|4489.7|4489.2|4483.2|58
1737711900000|2025-01-24 09:45:00|4495.4|4489.4|4498.2|4492.2|4499.7|4493.7|4495.2|4489.2|18
1737712200000|2025-01-24 09:50:00|4498.4|4492.4|4502.4|4496.4|4504.7|4498.7|4497.7|4491.7|24
1737712500000|2025-01-24 09:55:00|4501.9|4495.9|4499.7|4493.7|4504.7|4498.7|4499.7|4493.7|65
1737712800000|2025-01-24 10:00:00|4498.9|4492.9|4494.2|4488.2|4501.2|4495.2|4489.2|4483.2|110
1737713100000|2025-01-24 10:05:00|4493.9|4487.9|4492.9|4486.9|4495.7|4489.7|4490.9|4484.9|50
1737713400000|2025-01-24 10:10:00|4493.4|4487.4|4488.2|4482.2|4494.7|4488.7|4488.2|4482.2|12
1737713700000|2025-01-24 10:15:00|4488.4|4482.4|4485.2|4479.2|4489.9|4483.9|4485.2|4479.2|12
1737714000000|2025-01-24 10:20:00|4485.4|4479.4|4488.4|4482.4|4489.4|4483.4|4484.2|4478.2|9
1737714300000|2025-01-24 10:25:00|4488.2|4482.2|4485.7|4479.7|4489.7|4483.7|4485.2|4479.2|8
1737714600000|2025-01-24 10:30:00|4485.4|4479.4|4483.7|4477.7|4488.2|4482.2|4482.7|4476.7|62
1737714900000|2025-01-24 10:35:00|4483.9|4477.9|4483.4|4477.4|4484.7|4478.7|4482.4|4476.4|22
1737715200000|2025-01-24 10:40:00|4483.7|4477.7|4483.5|4477.5|4485.2|4479.2|4482.7|4476.7|6
1737715500000|2025-01-24 10:45:00|4484|4478|4484.2|4478.2|4486|4480|4483|4477|19
1737715800000|2025-01-24 10:50:00|4484|4478|4486|4480|4487|4481|4484|4478|26
1737716100000|2025-01-24 10:55:00|4486.2|4480.2|4487.2|4481.2|4489|4483|4484|4478|50
1737716400000|2025-01-24 11:00:00|4486.7|4480.7|4488.2|4482.2|4490|4484|4485.5|4479.5|25
1737716700000|2025-01-24 11:05:00|4488.5|4482.5|4491.2|4485.2|4492.2|4486.2|4487.5|4481.5|44
1737717000000|2025-01-24 11:10:00|4491.5|4485.5|4490.2|4484.2|4491.5|4485.5|4488.2|4482.2|7
1737717300000|2025-01-24 11:15:00|4490|4484|4489.2|4483.2|4492.2|4486.2|4488.7|4482.7|12
1737717600000|2025-01-24 11:20:00|4489|4483|4486.2|4480.2|4489.7|4483.7|4483.5|4477.5|54
1737717900000|2025-01-24 11:25:00|4486|4480|4487.2|4481.2|4491|4485|4485.7|4479.7|45
1737718200000|2025-01-24 11:30:00|4486.2|4480.2|4484.2|4478.2|4486.7|4480.7|4483|4477|24
1737718500000|2025-01-24 11:35:00|4484|4478|4480.7|4474.7|4484.7|4478.7|4479.9|4473.9|111
1737718800000|2025-01-24 11:40:00|4481|4475|4481.7|4475.7|4482.7|4476.7|4479.2|4473.2|55
1737719100000|2025-01-24 11:45:00|4481.4|4475.4|4481.2|4475.2|4482.4|4476.4|4479.4|4473.4|11
1737719400000|2025-01-24 11:50:00|4481.4|4475.4|4475.9|4469.9|4481.4|4475.4|4475.9|4469.9|55
1737719700000|2025-01-24 11:55:00|4476.2|4470.2|4470.2|4464.2|4476.4|4470.4|4468.9|4462.9|342
1737720000000|2025-01-24 12:00:00|4467.4|4461.4|4474.7|4468.7|4476.7|4470.7|4465.2|4459.2|116
1737720300000|2025-01-24 12:05:00|4475.5|4469.5|4474.5|4468.5|4477.2|4471.2|4470.7|4464.7|35
1737720600000|2025-01-24 12:10:00|4474.2|4468.2|4487.2|4481.2|4487.5|4481.5|4473.7|4467.7|53
1737720900000|2025-01-24 12:15:00|4486.2|4480.2|4483.5|4477.5|4487.2|4481.2|4482.2|4476.2|35
1737721200000|2025-01-24 12:20:00|4483.2|4477.2|4484|4478|4486|4480|4480.8|4474.8|24
1737721500000|2025-01-24 12:25:00|4484.3|4478.3|4482.2|4476.2|4485|4479|4480.5|4474.5|6
1737721800000|2025-01-24 12:30:00|4482|4476|4481.7|4475.7|4484.3|4478.3|4477.7|4471.7|24
1737722100000|2025-01-24 12:35:00|4481.5|4475.5|4483|4477|4483.2|4477.2|4479.3|4473.3|16
1737722400000|2025-01-24 12:40:00|4482.3|4476.3|4473.3|4467.3|4482.8|4476.8|4473.3|4467.3|26
1737722700000|2025-01-24 12:45:00|4473.5|4467.5|4477|4471|4479.8|4473.8|4470.5|4464.5|52
1737723000000|2025-01-24 12:50:00|4476.8|4470.8|4487|4481|4487|4481|4475.8|4469.8|39
1737723300000|2025-01-24 12:55:00|4486|4480|4481.7|4475.7|4487|4481|4479.3|4473.3|145
1737723600000|2025-01-24 13:00:00|4481.5|4475.5|4477.5|4471.5|4484.8|4478.8|4476.2|4470.2|101
1737723900000|2025-01-24 13:05:00|4477.2|4471.2|4478.7|4472.7|4481|4475|4476.2|4470.2|82
1737724200000|2025-01-24 13:10:00|4479|4473|4485.3|4479.3|4486.5|4480.5|4477.7|4471.7|63
1737724500000|2025-01-24 13:15:00|4485|4479|4486.3|4480.3|4487|4481|4481.3|4475.3|50
1737724800000|2025-01-24 13:20:00|4487|4481|4485|4479|4490.5|4484.5|4481.3|4475.3|97
1737725100000|2025-01-24 13:25:00|4485.3|4479.3|4483|4477|4487.3|4481.3|4482|4476|67
1737725400000|2025-01-24 13:30:00|4482.8|4476.8|4493.3|4487.3|4493.3|4487.3|4482.5|4476.5|46
1737725700000|2025-01-24 13:35:00|4493|4487|4487|4481|4495.6|4489.6|4484|4478|137
1737726000000|2025-01-24 13:40:00|4487.3|4481.3|4492.8|4486.8|4494.3|4488.3|4487|4481|87
1737729000000|2025-01-24 14:30:00|4497.6|4491.6|4530.3|4524.3|4532.3|4526.3|4497.6|4491.6|2232
1737729300000|2025-01-24 14:35:00|4530.1|4524.1|4527.8|4521.8|4538.3|4532.3|4521.8|4515.8|901
1737729600000|2025-01-24 14:40:00|4527.5|4521.5|4533.3|4527.3|4542.8|4536.8|4521.3|4515.3|956
1737729900000|2025-01-24 14:45:00|4533.5|4527.5|4531.8|4525.8|4541.5|4535.5|4527.3|4521.3|705
1737730200000|2025-01-24 14:50:00|4531.3|4525.3|4529.3|4523.3|4536|4530|4524.5|4518.5|449
1737730500000|2025-01-24 14:55:00|4529.6|4523.6|4538.5|4532.5|4545.3|4539.3|4528.8|4522.8|497
1737730800000|2025-01-24 15:00:00|4538.8|4532.8|4537.5|4531.5|4544.3|4538.3|4534.3|4528.3|430
1737731100000|2025-01-24 15:05:00|4537.8|4531.8|4538.8|4532.8|4548|4542|4536.3|4530.3|433
1737731400000|2025-01-24 15:10:00|4537.8|4531.8|4535.8|4529.8|4539.1|4533.1|4529.3|4523.3|346
1737731700000|2025-01-24 15:15:00|4535.3|4529.3|4530.6|4524.6|4538.1|4532.1|4525.8|4519.8|369
1737732000000|2025-01-24 15:20:00|4531.1|4525.1|4529.3|4523.3|4532.8|4526.8|4521.8|4515.8|220
1737732300000|2025-01-24 15:25:00|4529.8|4523.8|4537.6|4531.6|4540.1|4534.1|4528.8|4522.8|243
1737732600000|2025-01-24 15:30:00|4537.3|4531.3|4546.3|4540.3|4547.3|4541.3|4531.1|4525.1|285
1737732900000|2025-01-24 15:35:00|4546.1|4540.1|4546.1|4540.1|4549.6|4543.6|4539.8|4533.8|271
1737733200000|2025-01-24 15:40:00|4545.8|4539.8|4558.3|4552.3|4560.1|4554.1|4544.3|4538.3|412
1737733500000|2025-01-24 15:45:00|4557.8|4551.8|4548.8|4542.8|4558.8|4552.8|4547.8|4541.8|664
1737733800000|2025-01-24 15:50:00|4549.3|4543.3|4533.8|4527.8|4551.1|4545.1|4533.1|4527.1|246
1737734100000|2025-01-24 15:55:00|4534.1|4528.1|4527.3|4521.3|4536.3|4530.3|4522.8|4516.8|516
1737734400000|2025-01-24 16:00:00|4526.8|4520.8|4535.6|4529.6|4536.6|4530.6|4521.8|4515.8|234
1737734700000|2025-01-24 16:05:00|4535.1|4529.1|4542.6|4536.6|4545.6|4539.6|4534.6|4528.6|170
1737735000000|2025-01-24 16:10:00|4542.3|4536.3|4545.1|4539.1|4546.8|4540.8|4541.3|4535.3|110
1737735300000|2025-01-24 16:15:00|4544.6|4538.6|4543.8|4537.8|4545.3|4539.3|4539.1|4533.1|136
1737735600000|2025-01-24 16:20:00|4543.6|4537.6|4554.6|4548.6|4560.6|4554.6|4543.6|4537.6|416
1737735900000|2025-01-24 16:25:00|4555.1|4549.1|4555.6|4549.6|4556.1|4550.1|4548.6|4542.6|279
1737736200000|2025-01-24 16:30:00|4555.8|4549.8|4557.6|4551.6|4565.3|4559.3|4553.6|4547.6|269
1737736500000|2025-01-24 16:35:00|4557.8|4551.8|4550.3|4544.3|4564.6|4558.6|4548.6|4542.6|214
1737736800000|2025-01-24 16:40:00|4550.1|4544.1|4548.6|4542.6|4553.1|4547.1|4543.1|4537.1|186
1737737100000|2025-01-24 16:45:00|4548.8|4542.8|4554.6|4548.6|4557.6|4551.6|4547.1|4541.1|155
1737737400000|2025-01-24 16:50:00|4554.8|4548.8|4556.6|4550.6|4557.6|4551.6|4549.6|4543.6|324
1737737700000|2025-01-24 16:55:00|4556.8|4550.8|4549.4|4543.4|4557.3|4551.3|4548.6|4542.6|155
1737738000000|2025-01-24 17:00:00|4549.6|4543.6|4553.6|4547.6|4554.1|4548.1|4543.6|4537.6|254
1737738300000|2025-01-24 17:05:00|4553.3|4547.3|4551.8|4545.8|4557.6|4551.6|4545.4|4539.4|270
1737738600000|2025-01-24 17:10:00|4551.6|4545.6|4547.8|4541.8|4553.6|4547.6|4545.8|4539.8|190
1737738900000|2025-01-24 17:15:00|4548.3|4542.3|4531.8|4525.8|4548.8|4542.8|4530.1|4524.1|388
1737739200000|2025-01-24 17:20:00|4532.3|4526.3|4536.1|4530.1|4536.1|4530.1|4529.3|4523.3|242
1737739500000|2025-01-24 17:25:00|4535.6|4529.6|4537.6|4531.6|4538.1|4532.1|4531.8|4525.8|131
1737739800000|2025-01-24 17:30:00|4538.8|4532.8|4530.8|4524.8|4538.8|4532.8|4529.1|4523.1|176
1737740100000|2025-01-24 17:35:00|4531.1|4525.1|4525.1|4519.1|4532.1|4526.1|4524.3|4518.3|161
1737740400000|2025-01-24 17:40:00|4524.1|4518.1|4523.1|4517.1|4524.8|4518.8|4516.1|4510.1|270
1737740700000|2025-01-24 17:45:00|4523.3|4517.3|4533.3|4527.3|4534.4|4528.4|4521.8|4515.8|239
1737741000000|2025-01-24 17:50:00|4533.1|4527.1|4532.1|4526.1|4535.4|4529.4|4530.6|4524.6|115
1737741300000|2025-01-24 17:55:00|4531.9|4525.9|4530.4|4524.4|4533.4|4527.4|4530.4|4524.4|260
1737741600000|2025-01-24 18:00:00|4527.6|4521.6|4524.4|4518.4|4529.4|4523.4|4518.4|4512.4|309
1737741900000|2025-01-24 18:05:00|4523.6|4517.6|4531.9|4525.9|4532.6|4526.6|4522.4|4516.4|167
1737742200000|2025-01-24 18:10:00|4531.4|4525.4|4531.4|4525.4|4532.9|4526.9|4526.9|4520.9|143
1737742500000|2025-01-24 18:15:00|4531.7|4525.7|4529.9|4523.9|4535.9|4529.9|4529.2|4523.2|263
1737742800000|2025-01-24 18:20:00|4529.7|4523.7|4540.9|4534.9|4540.9|4534.9|4528.7|4522.7|238
1737743100000|2025-01-24 18:25:00|4540.7|4534.7|4533.9|4527.9|4542.2|4536.2|4531.9|4525.9|217
1737743400000|2025-01-24 18:30:00|4533.2|4527.2|4540.9|4534.9|4541.4|4535.4|4532.4|4526.4|145
1737743700000|2025-01-24 18:35:00|4541.9|4535.9|4539.9|4533.9|4542.7|4536.7|4539.2|4533.2|175
1737744000000|2025-01-24 18:40:00|4540.2|4534.2|4545.9|4539.9|4546.9|4540.9|4539.9|4533.9|211
1737744300000|2025-01-24 18:45:00|4545.7|4539.7|4541.9|4535.9|4545.7|4539.7|4538.4|4532.4|265
1737744600000|2025-01-24 18:50:00|4541.4|4535.4|4545.4|4539.4|4547.6|4541.6|4539.9|4533.9|279
1737744900000|2025-01-24 18:55:00|4546.4|4540.4|4545.4|4539.4|4553.4|4547.4|4544.4|4538.4|311
1737745200000|2025-01-24 19:00:00|4544.4|4538.4|4552.2|4546.2|4553.9|4547.9|4544.4|4538.4|507
1737745500000|2025-01-24 19:05:00|4551.4|4545.4|4548.4|4542.4|4551.4|4545.4|4544.4|4538.4|470
1737745800000|2025-01-24 19:10:00|4547.9|4541.9|4546.4|4540.4|4549.4|4543.4|4537.4|4531.4|1265
1737746100000|2025-01-24 19:15:00|4546.6|4540.6|4549.4|4543.4|4549.7|4543.7|4545.4|4539.4|731
1737939600000|2025-01-27 01:00:00|4527.9|4521.9|4504.1|4498.1|4528.6|4522.6|4501.6|4495.6|310
1737939900000|2025-01-27 01:05:00|4503.9|4497.9|4485.1|4479.1|4503.9|4497.9|4484.9|4478.9|190
1737940200000|2025-01-27 01:10:00|4485.4|4479.4|4484.9|4478.9|4488.6|4482.6|4480.4|4474.4|207
1737940500000|2025-01-27 01:15:00|4485.4|4479.4|4495.1|4489.1|4507.9|4501.9|4484.9|4478.9|188
1737940800000|2025-01-27 01:20:00|4494.9|4488.9|4496.1|4490.1|4497.9|4491.9|4493.4|4487.4|41
1737941100000|2025-01-27 01:25:00|4495.9|4489.9|4486.4|4480.4|4497.6|4491.6|4485.9|4479.9|120
1737941400000|2025-01-27 01:30:00|4486.9|4480.9|4494.4|4488.4|4495.4|4489.4|4485.4|4479.4|133
1737941700000|2025-01-27 01:35:00|4494.6|4488.6|4493.6|4487.6|4495.6|4489.6|4492.9|4486.9|45
1737942000000|2025-01-27 01:40:00|4493.4|4487.4|4491.9|4485.9|4493.4|4487.4|4486.4|4480.4|101
1737942300000|2025-01-27 01:45:00|4491.6|4485.6|4492.4|4486.4|4492.4|4486.4|4489.9|4483.9|6
1737942600000|2025-01-27 01:50:00|4492.9|4486.9|4492.6|4486.6|4494.9|4488.9|4490.6|4484.6|27
1737942900000|2025-01-27 01:55:00|4492.4|4486.4|4491.9|4485.9|4493.9|4487.9|4490.1|4484.1|4
1737943200000|2025-01-27 02:00:00|4491.1|4485.1|4492.9|4486.9|4494.9|4488.9|4490.1|4484.1|42
1737943500000|2025-01-27 02:05:00|4493.1|4487.1|4490.4|4484.4|4493.6|4487.6|4490.4|4484.4|13
1737943800000|2025-01-27 02:10:00|4489.9|4483.9|4487.7|4481.7|4490.4|4484.4|4486.4|4480.4|25
1737944100000|2025-01-27 02:15:00|4486.9|4480.9|4483.9|4477.9|4486.9|4480.9|4481.4|4475.4|36
1737944400000|2025-01-27 02:20:00|4484.1|4478.1|4483.9|4477.9|4485.9|4479.9|4482.9|4476.9|18
1737944700000|2025-01-27 02:25:00|4483.7|4477.7|4483.7|4477.7|4484.2|4478.2|4481.7|4475.7|13
1737945000000|2025-01-27 02:30:00|4484.1|4478.1|4488.2|4482.2|4489.9|4483.9|4480.7|4474.7|48
1737945300000|2025-01-27 02:35:00|4489.9|4483.9|4486.2|4480.2|4490.7|4484.7|4485.2|4479.2|15
1737945600000|2025-01-27 02:40:00|4485.9|4479.9|4481.7|4475.7|4487.7|4481.7|4480.9|4474.9|17
1737945900000|2025-01-27 02:45:00|4481.9|4475.9|4488.2|4482.2|4488.4|4482.4|4481.4|4475.4|15
1737946200000|2025-01-27 02:50:00|4487.9|4481.9|4487.7|4481.7|4490.7|4484.7|4485.9|4479.9|17
1737946500000|2025-01-27 02:55:00|4487.9|4481.9|4484.9|4478.9|4487.9|4481.9|4483.9|4477.9|14
1737946800000|2025-01-27 03:00:00|4484.7|4478.7|4490.7|4484.7|4490.7|4484.7|4482.9|4476.9|12
1737947100000|2025-01-27 03:05:00|4491.2|4485.2|4499.4|4493.4|4499.4|4493.4|4491.2|4485.2|28
1737947400000|2025-01-27 03:10:00|4499.2|4493.2|4500.9|4494.9|4503.7|4497.7|4498.9|4492.9|37
1737947700000|2025-01-27 03:15:00|4501.9|4495.9|4503.9|4497.9|4507.9|4501.9|4499.4|4493.4|14
1737948000000|2025-01-27 03:20:00|4504.7|4498.7|4507.9|4501.9|4507.9|4501.9|4501.9|4495.9|9
1737948300000|2025-01-27 03:25:00|4508.7|4502.7|4510.2|4504.2|4513.4|4507.4|4507.2|4501.2|24
1737948600000|2025-01-27 03:30:00|4509.9|4503.9|4521.2|4515.2|4521.9|4515.9|4509.9|4503.9|73
1737948900000|2025-01-27 03:35:00|4520.9|4514.9|4521.2|4515.2|4522.7|4516.7|4520.9|4514.9|16
1737949200000|2025-01-27 03:40:00|4521.4|4515.4|4521.4|4515.4|4525.4|4519.4|4519.4|4513.4|45
1737949500000|2025-01-27 03:45:00|4522.2|4516.2|4523.4|4517.4|4526.7|4520.7|4521.2|4515.2|16
1737949800000|2025-01-27 03:50:00|4522.7|4516.7|4522.9|4516.9|4523.4|4517.4|4521.2|4515.2|12
1737950100000|2025-01-27 03:55:00|4523.2|4517.2|4523.2|4517.2|4525.2|4519.2|4520.4|4514.4|16
1737950400000|2025-01-27 04:00:00|4522.9|4516.9|4526.2|4520.2|4526.9|4520.9|4522.4|4516.4|3
1737950700000|2025-01-27 04:05:00|4526.7|4520.7|4525|4519|4528.5|4522.5|4525|4519|9
1737951000000|2025-01-27 04:10:00|4525.4|4519.4|4522|4516|4526|4520|4518.9|4512.9|161
1737951300000|2025-01-27 04:15:00|4521.4|4515.4|4521.4|4515.4|4522.7|4516.7|4521|4515|3
1737951600000|2025-01-27 04:20:00|4522|4516|4526|4520|4526|4520|4522|4516|2
1737951900000|2025-01-27 04:25:00|4526.2|4520.2|4525|4519|4526.2|4520.2|4524|4518|3
1737952200000|2025-01-27 04:30:00|4525.2|4519.2|4522.5|4516.5|4525.2|4519.2|4522.5|4516.5|5
1737952500000|2025-01-27 04:35:00|4522.2|4516.2|4525|4519|4525|4519|4522|4516|5
1737952800000|2025-01-27 04:40:00|4524.7|4518.7|4526|4520|4527|4521|4524|4518|3
1737953100000|2025-01-27 04:45:00|4526.2|4520.2|4525.5|4519.5|4527.2|4521.2|4525|4519|4
1737953400000|2025-01-27 04:50:00|4524.7|4518.7|4523|4517|4525|4519|4521.2|4515.2|5
1737953700000|2025-01-27 04:55:00|4523.5|4517.5|4522.2|4516.2|4523.5|4517.5|4522.2|4516.2|0
1737954000000|2025-01-27 05:00:00|4521.7|4515.7|4521.2|4515.2|4522|4516|4521|4515|17
1737954300000|2025-01-27 05:05:00|4515.5|4509.5|4516.7|4510.7|4519.7|4513.7|4507|4501|93
1737954600000|2025-01-27 05:10:00|4516.5|4510.5|4511.2|4505.2|4516.5|4510.5|4511.2|4505.2|5
1737954900000|2025-01-27 05:15:00|4512.2|4506.2|4515.7|4509.7|4515.7|4509.7|4512.2|4506.2|4
1737955200000|2025-01-27 05:20:00|4515.5|4509.5|4515.2|4509.2|4516.5|4510.5|4515|4509|5
1737955500000|2025-01-27 05:25:00|4516|4510|4515|4509|4516|4510|4514.2|4508.2|2
1737955800000|2025-01-27 05:30:00|4515.2|4509.2|4514.5|4508.5|4518.5|4512.5|4514.2|4508.2|10
1737956100000|2025-01-27 05:35:00|4514.2|4508.2|4514.5|4508.5|4515.5|4509.5|4512.5|4506.5|18
1737956400000|2025-01-27 05:40:00|4514.7|4508.7|4520.7|4514.7|4522.2|4516.2|4514.5|4508.5|8
1737956700000|2025-01-27 05:45:00|4521.5|4515.5|4522|4516|4522.2|4516.2|4518|4512|3
1737957000000|2025-01-27 05:50:00|4522.2|4516.2|4519.7|4513.7|4522.2|4516.2|4518.5|4512.5|1
1737957300000|2025-01-27 05:55:00|4519.5|4513.5|4521|4515|4522.5|4516.5|4519.2|4513.2|2
1737957600000|2025-01-27 06:00:00|4521.5|4515.5|4526.5|4520.5|4528|4522|4520.5|4514.5|8
1737957900000|2025-01-27 06:05:00|4526.2|4520.2|4524.5|4518.5|4526.5|4520.5|4523.5|4517.5|7
1737958200000|2025-01-27 06:10:00|4524.2|4518.2|4518|4512|4524.5|4518.5|4515.5|4509.5|21
1737958500000|2025-01-27 06:15:00|4518.8|4512.8|4511.3|4505.3|4518.8|4512.8|4510.3|4504.3|25
1737958800000|2025-01-27 06:20:00|4510.8|4504.8|4513.3|4507.3|4513.8|4507.8|4509|4503|11
1737959100000|2025-01-27 06:25:00|4513.5|4507.5|4512|4506|4513.5|4507.5|4510.8|4504.8|2
1737959400000|2025-01-27 06:30:00|4512.5|4506.5|4521.5|4515.5|4522|4516|4510.5|4504.5|22
1737959700000|2025-01-27 06:35:00|4522.8|4516.8|4521.3|4515.3|4524|4518|4519|4513|17
1737960000000|2025-01-27 06:40:00|4521|4515|4520.5|4514.5|4522.8|4516.8|4518.5|4512.5|2
1737960300000|2025-01-27 06:45:00|4520.3|4514.3|4517.5|4511.5|4521|4515|4516.5|4510.5|1
1737960600000|2025-01-27 06:50:00|4518.3|4512.3|4518|4512|4522.5|4516.5|4517.8|4511.8|22
1737960900000|2025-01-27 06:55:00|4519|4513|4521.5|4515.5|4521.8|4515.8|4516.5|4510.5|13
1737961200000|2025-01-27 07:00:00|4520.3|4514.3|4519|4513|4520.3|4514.3|4518.3|4512.3|2
1737961500000|2025-01-27 07:05:00|4519.3|4513.3|4509|4503|4520|4514|4509|4503|16
1737961800000|2025-01-27 07:10:00|4509.3|4503.3|4497.5|4491.5|4509.8|4503.8|4496.5|4490.5|54
1737962100000|2025-01-27 07:15:00|4497.3|4491.3|4495.3|4489.3|4500.3|4494.3|4492|4486|105
1737962400000|2025-01-27 07:20:00|4495.5|4489.5|4492.3|4486.3|4496.3|4490.3|4491.5|4485.5|40
1737962700000|2025-01-27 07:25:00|4492.5|4486.5|4495.3|4489.3|4498.3|4492.3|4492.3|4486.3|22
1737963000000|2025-01-27 07:30:00|4495|4489|4491.8|4485.8|4495.3|4489.3|4491.3|4485.3|24
1737963300000|2025-01-27 07:35:00|4491.5|4485.5|4493.5|4487.5|4494.5|4488.5|4490|4484|15
1737963600000|2025-01-27 07:40:00|4493.3|4487.3|4493.3|4487.3|4494.3|4488.3|4491|4485|17
1737963900000|2025-01-27 07:45:00|4493.5|4487.5|4492.5|4486.5|4493.5|4487.5|4491.5|4485.5|4
1737964200000|2025-01-27 07:50:00|4492.3|4486.3|4487.5|4481.5|4492.3|4486.3|4486|4480|31
1737964500000|2025-01-27 07:55:00|4488|4482|4481.5|4475.5|4488|4482|4481|4475|61
1737964800000|2025-01-27 08:00:00|4481.3|4475.3|4489.5|4483.5|4490.8|4484.8|4480.3|4474.3|102
1737965100000|2025-01-27 08:05:00|4489.3|4483.3|4484.5|4478.5|4489.3|4483.3|4484.3|4478.3|44
1737965400000|2025-01-27 08:10:00|4485.1|4479.1|4487.5|4481.5|4489|4483|4484|4478|16
1737965700000|2025-01-27 08:15:00|4487.8|4481.8|4489.3|4483.3|4492.3|4486.3|4486.5|4480.5|11
1737966000000|2025-01-27 08:20:00|4489.1|4483.1|4485.1|4479.1|4489.3|4483.3|4484.6|4478.6|26
1737966300000|2025-01-27 08:25:00|4485.3|4479.3|4481.3|4475.3|4487.1|4481.1|4481.3|4475.3|56
1737966600000|2025-01-27 08:30:00|4481.6|4475.6|4479.1|4473.1|4484.3|4478.3|4479.1|4473.1|70
1737966900000|2025-01-27 08:35:00|4479.3|4473.3|4486.6|4480.6|4487.6|4481.6|4478.6|4472.6|33
1737967200000|2025-01-27 08:40:00|4486.8|4480.8|4489.3|4483.3|4489.3|4483.3|4485.6|4479.6|10
1737967500000|2025-01-27 08:45:00|4490.3|4484.3|4489.6|4483.6|4492.3|4486.3|4489.3|4483.3|39
1737967800000|2025-01-27 08:50:00|4489.8|4483.8|4491.6|4485.6|4495.6|4489.6|4489.8|4483.8|44
1737968100000|2025-01-27 08:55:00|4490.8|4484.8|4490.3|4484.3|4491.3|4485.3|4489.3|4483.3|9
1737968400000|2025-01-27 09:00:00|4490.1|4484.1|4493.3|4487.3|4495.3|4489.3|4489.1|4483.1|11
1737968700000|2025-01-27 09:05:00|4493.6|4487.6|4493.3|4487.3|4499.3|4493.3|4492.3|4486.3|32
1737969000000|2025-01-27 09:10:00|4492.3|4486.3|4487.1|4481.1|4492.3|4486.3|4484.1|4478.1|28
1737969300000|2025-01-27 09:15:00|4486.6|4480.6|4487.6|4481.6|4490.6|4484.6|4486.6|4480.6|56
1737969600000|2025-01-27 09:20:00|4488.1|4482.1|4488.1|4482.1|4488.8|4482.8|4485.1|4479.1|18
1737969900000|2025-01-27 09:25:00|4487.6|4481.6|4490.1|4484.1|4490.3|4484.3|4484.3|4478.3|31
1737970200000|2025-01-27 09:30:00|4489.8|4483.8|4492.6|4486.6|4493.1|4487.1|4489.1|4483.1|28
1737970500000|2025-01-27 09:35:00|4492.3|4486.3|4501.6|4495.6|4502.3|4496.3|4491.8|4485.8|93
1737970800000|2025-01-27 09:40:00|4501.3|4495.3|4504.6|4498.6|4506.8|4500.8|4501.3|4495.3|49
1737971100000|2025-01-27 09:45:00|4504.3|4498.3|4504.3|4498.3|4507.3|4501.3|4503.3|4497.3|72
1737971400000|2025-01-27 09:50:00|4504.6|4498.6|4504.4|4498.4|4506.9|4500.9|4504.4|4498.4|25
1737971700000|2025-01-27 09:55:00|4504.1|4498.1|4497.9|4491.9|4504.4|4498.4|4495.6|4489.6|124
1737972000000|2025-01-27 10:00:00|4498.1|4492.1|4503.4|4497.4|4505.4|4499.4|4498.1|4492.1|23
1737972300000|2025-01-27 10:05:00|4503.9|4497.9|4511.6|4505.6|4512.6|4506.6|4503.9|4497.9|58
1737972600000|2025-01-27 10:10:00|4511.4|4505.4|4509.6|4503.6|4511.9|4505.9|4508.6|4502.6|13
1737972900000|2025-01-27 10:15:00|4510.1|4504.1|4514.1|4508.1|4516.4|4510.4|4509.4|4503.4|30
1737973200000|2025-01-27 10:20:00|4513.6|4507.6|4515.9|4509.9|4517.1|4511.1|4512.1|4506.1|19
1737973500000|2025-01-27 10:25:00|4516.1|4510.1|4516.4|4510.4|4520.4|4514.4|4514.1|4508.1|286
1737973800000|2025-01-27 10:30:00|4516.9|4510.9|4509.6|4503.6|4516.9|4510.9|4509.1|4503.1|257
1737974100000|2025-01-27 10:35:00|4508.9|4502.9|4516.9|4510.9|4517.9|4511.9|4508.9|4502.9|27
1737974400000|2025-01-27 10:40:00|4516.4|4510.4|4514.4|4508.4|4519.1|4513.1|4514.1|4508.1|22
1737974700000|2025-01-27 10:45:00|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4511.6|4505.6|19
1737975000000|2025-01-27 10:50:00|4514.9|4508.9|4508.9|4502.9|4516.1|4510.1|4508.9|4502.9|21
1737975300000|2025-01-27 10:55:00|4508.7|4502.7|4507.9|4501.9|4512.7|4506.7|4507.7|4501.7|30
1737975600000|2025-01-27 11:00:00|4507.7|4501.7|4501.7|4495.7|4507.7|4501.7|4500.9|4494.9|59
1737975900000|2025-01-27 11:05:00|4502.4|4496.4|4496.7|4490.7|4506.9|4500.9|4496.7|4490.7|65
1737976200000|2025-01-27 11:10:00|4495.7|4489.7|4499.4|4493.4|4499.4|4493.4|4494.7|4488.7|59
1737976500000|2025-01-27 11:15:00|4499.1|4493.1|4496.2|4490.2|4500.7|4494.7|4494.9|4488.9|24
1737976800000|2025-01-27 11:20:00|4498.2|4492.2|4500.7|4494.7|4501.4|4495.4|4496.7|4490.7|39
1737977100000|2025-01-27 11:25:00|4499.9|4493.9|4500.7|4494.7|4500.7|4494.7|4498.7|4492.7|14
1737977400000|2025-01-27 11:30:00|4500.2|4494.2|4508.9|4502.9|4508.9|4502.9|4495.2|4489.2|37
1737977700000|2025-01-27 11:35:00|4508.4|4502.4|4503.7|4497.7|4510.2|4504.2|4500.7|4494.7|67
1737978000000|2025-01-27 11:40:00|4503.2|4497.2|4500.7|4494.7|4503.2|4497.2|4498.9|4492.9|43
1737978300000|2025-01-27 11:45:00|4501.7|4495.7|4490.2|4484.2|4502.9|4496.9|4488.7|4482.7|118
1737978600000|2025-01-27 11:50:00|4490.4|4484.4|4489.4|4483.4|4490.4|4484.4|4486.7|4480.7|32
1737978900000|2025-01-27 11:55:00|4489.2|4483.2|4481.9|4475.9|4489.2|4483.2|4481.9|4475.9|63
1737979200000|2025-01-27 12:00:00|4482.2|4476.2|4482.4|4476.4|4486.4|4480.4|4481.4|4475.4|61
1737979500000|2025-01-27 12:05:00|4482.7|4476.7|4480.4|4474.4|4484.7|4478.7|4479.9|4473.9|44
1737979800000|2025-01-27 12:10:00|4479.4|4473.4|4477.4|4471.4|4481.2|4475.2|4476.7|4470.7|74
1737980100000|2025-01-27 12:15:00|4477.7|4471.7|4478.2|4472.2|4480.5|4474.5|4476.9|4470.9|68
1737980400000|2025-01-27 12:20:00|4477.7|4471.7|4480.5|4474.5|4480.5|4474.5|4477.2|4471.2|33
1737980700000|2025-01-27 12:25:00|4480.2|4474.2|4478.2|4472.2|4480.5|4474.5|4478.2|4472.2|15
1737981000000|2025-01-27 12:30:00|4478|4472|4478.2|4472.2|4479.5|4473.5|4477.2|4471.2|16
1737981300000|2025-01-27 12:35:00|4478|4472|4479.7|4473.7|4480.5|4474.5|4477.7|4471.7|37
1737981600000|2025-01-27 12:40:00|4479.5|4473.5|4478.7|4472.7|4479.7|4473.7|4475.2|4469.2|150
1737981900000|2025-01-27 12:45:00|4478.5|4472.5|4482.2|4476.2|4482.5|4476.5|4476.2|4470.2|56
1737982200000|2025-01-27 12:50:00|4481.7|4475.7|4480.7|4474.7|4485.7|4479.7|4480.7|4474.7|234
1737982500000|2025-01-27 12:55:00|4480.5|4474.5|4474.2|4468.2|4481.5|4475.5|4474.2|4468.2|88
1737982800000|2025-01-27 13:00:00|4472.5|4466.5|4469.7|4463.7|4472.7|4466.7|4465.5|4459.5|474
1737983100000|2025-01-27 13:05:00|4469.5|4463.5|4470.5|4464.5|4471.2|4465.2|4464.7|4458.7|119
1737983400000|2025-01-27 13:10:00|4469.2|4463.2|4475.7|4469.7|4478.7|4472.7|4468.5|4462.5|56
1737983700000|2025-01-27 13:15:00|4475.2|4469.2|4473.2|4467.2|4476|4470|4472.2|4466.2|46
1737984000000|2025-01-27 13:20:00|4472.5|4466.5|4467.7|4461.7|4472.7|4466.7|4465.5|4459.5|50
1737984300000|2025-01-27 13:25:00|4467.5|4461.5|4469.7|4463.7|4469.7|4463.7|4465.5|4459.5|54
1737984600000|2025-01-27 13:30:00|4469.5|4463.5|4459.5|4453.5|4472.7|4466.7|4456.5|4450.5|297
1737984900000|2025-01-27 13:35:00|4460.5|4454.5|4469.5|4463.5|4471.5|4465.5|4460.5|4454.5|79
1737985200000|2025-01-27 13:40:00|4469|4463|4474|4468|4476.5|4470.5|4466.2|4460.2|90
1737988200000|2025-01-27 14:30:00|4471|4465|4506.5|4500.5|4506.5|4500.5|4471|4465|1565
1737988500000|2025-01-27 14:35:00|4507|4501|4508.8|4502.8|4514.5|4508.5|4501|4495|715
1737988800000|2025-01-27 14:40:00|4508.5|4502.5|4520.3|4514.3|4522.3|4516.3|4508.5|4502.5|839
1737989100000|2025-01-27 14:45:00|4522.3|4516.3|4514.3|4508.3|4528|4522|4514.3|4508.3|748
1737989400000|2025-01-27 14:50:00|4514.5|4508.5|4509.5|4503.5|4518|4512|4506.5|4500.5|548
1737989700000|2025-01-27 14:55:00|4509.8|4503.8|4501.5|4495.5|4511.5|4505.5|4500.5|4494.5|742
1737990000000|2025-01-27 15:00:00|4501|4495|4497.5|4491.5|4510|4504|4497.5|4491.5|762
1737990300000|2025-01-27 15:05:00|4497.8|4491.8|4505.5|4499.5|4507.5|4501.5|4495.3|4489.3|445
1737990600000|2025-01-27 15:10:00|4505.8|4499.8|4531.3|4525.3|4531.5|4525.5|4505.5|4499.5|1173
1737990900000|2025-01-27 15:15:00|4531|4525|4521.7|4515.7|4535.5|4529.5|4520|4514|518
1737991200000|2025-01-27 15:20:00|4521.5|4515.5|4528.5|4522.5|4528.8|4522.8|4519.3|4513.3|283
1737991500000|2025-01-27 15:25:00|4528.3|4522.3|4527.3|4521.3|4535.5|4529.5|4523.5|4517.5|962
1737991800000|2025-01-27 15:30:00|4527.8|4521.8|4501|4495|4528.5|4522.5|4498|4492|574
1737992100000|2025-01-27 15:35:00|4501.5|4495.5|4504|4498|4508.5|4502.5|4500|4494|409
1737992400000|2025-01-27 15:40:00|4504.3|4498.3|4509.3|4503.3|4512.3|4506.3|4500.5|4494.5|371
1737992700000|2025-01-27 15:45:00|4509|4503|4512|4506|4515.8|4509.8|4503|4497|314
1737993000000|2025-01-27 15:50:00|4511.8|4505.8|4517.5|4511.5|4521.5|4515.5|4511.8|4505.8|401
1737993300000|2025-01-27 15:55:00|4517.8|4511.8|4515.5|4509.5|4526.5|4520.5|4514.3|4508.3|430
1737993600000|2025-01-27 16:00:00|4515|4509|4522.5|4516.5|4525.3|4519.3|4515|4509|324
1737993900000|2025-01-27 16:05:00|4523.3|4517.3|4507.8|4501.8|4524|4518|4501.5|4495.5|572
1737994200000|2025-01-27 16:10:00|4508.5|4502.5|4511.5|4505.5|4514|4508|4505.8|4499.8|480
1737994500000|2025-01-27 16:15:00|4511.3|4505.3|4507.5|4501.5|4512.5|4506.5|4503.5|4497.5|225
1737994800000|2025-01-27 16:20:00|4507.8|4501.8|4510.3|4504.3|4513.3|4507.3|4506.3|4500.3|555
1737995100000|2025-01-27 16:25:00|4510.8|4504.8|4513.3|4507.3|4514.5|4508.5|4507.8|4501.8|229
1737995400000|2025-01-27 16:30:00|4512.5|4506.5|4506.3|4500.3|4512.5|4506.5|4503.3|4497.3|240
1737995700000|2025-01-27 16:35:00|4506.5|4500.5|4507.3|4501.3|4510.3|4504.3|4502.5|4496.5|198
1737996000000|2025-01-27 16:40:00|4506.8|4500.8|4505.3|4499.3|4507.3|4501.3|4502.8|4496.8|195
1737996300000|2025-01-27 16:45:00|4504.8|4498.8|4506.5|4500.5|4509.3|4503.3|4499.3|4493.3|442
1737996600000|2025-01-27 16:50:00|4506.3|4500.3|4496.5|4490.5|4506.3|4500.3|4488.5|4482.5|660
1737996900000|2025-01-27 16:55:00|4496.3|4490.3|4500.3|4494.3|4503.5|4497.5|4493.5|4487.5|181
1737997200000|2025-01-27 17:00:00|4500.8|4494.8|4498.5|4492.5|4501.3|4495.3|4494.8|4488.8|207
1737997500000|2025-01-27 17:05:00|4498.3|4492.3|4500.8|4494.8|4501.5|4495.5|4489.5|4483.5|182
1737997800000|2025-01-27 17:10:00|4501.3|4495.3|4499.3|4493.3|4502.3|4496.3|4496.5|4490.5|407
1737998100000|2025-01-27 17:15:00|4499|4493|4510.3|4504.3|4511|4505|4499|4493|484
1737998400000|2025-01-27 17:20:00|4510.6|4504.6|4508.8|4502.8|4511.3|4505.3|4500|4494|336
1737998700000|2025-01-27 17:25:00|4509|4503|4509.8|4503.8|4512.6|4506.6|4504.3|4498.3|371
1737999000000|2025-01-27 17:30:00|4510.3|4504.3|4514.5|4508.5|4518|4512|4506.3|4500.3|267
1737999300000|2025-01-27 17:35:00|4514.3|4508.3|4514.5|4508.5|4516.3|4510.3|4512.3|4506.3|434
1737999600000|2025-01-27 17:40:00|4514.8|4508.8|4515.8|4509.8|4516.8|4510.8|4513|4507|142
1737999900000|2025-01-27 17:45:00|4516.8|4510.8|4516.8|4510.8|4518|4512|4514|4508|184
1738000200000|2025-01-27 17:50:00|4517|4511|4518.8|4512.8|4520.8|4514.8|4514.8|4508.8|174
1738000500000|2025-01-27 17:55:00|4519|4513|4519.8|4513.8|4524.8|4518.8|4517.3|4511.3|238
1738000800000|2025-01-27 18:00:00|4520.8|4514.8|4516.3|4510.3|4520.8|4514.8|4512.8|4506.8|247
1738001100000|2025-01-27 18:05:00|4515.8|4509.8|4521.1|4515.1|4523.3|4517.3|4513.3|4507.3|281
1738001400000|2025-01-27 18:10:00|4521.3|4515.3|4519.1|4513.1|4522.8|4516.8|4519.1|4513.1|143
1738001700000|2025-01-27 18:15:00|4519.6|4513.6|4520.8|4514.8|4521.3|4515.3|4516.8|4510.8|155
1738002000000|2025-01-27 18:20:00|4519.8|4513.8|4518.8|4512.8|4523.1|4517.1|4516.8|4510.8|308
1738002300000|2025-01-27 18:25:00|4518.3|4512.3|4517.6|4511.6|4522.1|4516.1|4516.1|4510.1|621
1738002600000|2025-01-27 18:30:00|4517.3|4511.3|4522.3|4516.3|4522.8|4516.8|4517.3|4511.3|371
1738002900000|2025-01-27 18:35:00|4521.8|4515.8|4526.8|4520.8|4527.1|4521.1|4521.1|4515.1|202
1738003200000|2025-01-27 18:40:00|4525.8|4519.8|4531.8|4525.8|4532.3|4526.3|4524.8|4518.8|369
1738003500000|2025-01-27 18:45:00|4531.3|4525.3|4535.1|4529.1|4535.8|4529.8|4525.8|4519.8|328
1738003800000|2025-01-27 18:50:00|4534.8|4528.8|4524.8|4518.8|4536.1|4530.1|4524.3|4518.3|282
1738004100000|2025-01-27 18:55:00|4525.3|4519.3|4530.1|4524.1|4530.8|4524.8|4523.3|4517.3|361
1738004400000|2025-01-27 19:00:00|4529.8|4523.8|4525.8|4519.8|4532.3|4526.3|4523.6|4517.6|471
1738004700000|2025-01-27 19:05:00|4526.1|4520.1|4520.8|4514.8|4527.8|4521.8|4518.1|4512.1|515
1738005000000|2025-01-27 19:10:00|4521.3|4515.3|4521.6|4515.6|4525.6|4519.6|4517.1|4511.1|2581
1738005300000|2025-01-27 19:15:00|4522.8|4516.8|4525.5|4519.5|4526.3|4520.3|4520.8|4514.8|1238
1738026000000|2025-01-28 01:00:00|4515.9|4509.9|4511.2|4505.2|4519.2|4513.2|4506.2|4500.2|328
1738026300000|2025-01-28 01:05:00|4511.4|4505.4|4518.7|4512.7|4518.7|4512.7|4510.9|4504.9|112
1738026600000|2025-01-28 01:10:00|4518.4|4512.4|4528.4|4522.4|4529.2|4523.2|4516.9|4510.9|68
1738026900000|2025-01-28 01:15:00|4528.9|4522.9|4527.4|4521.4|4530.2|4524.2|4524.2|4518.2|88
1738027200000|2025-01-28 01:20:00|4527.9|4521.9|4531.7|4525.7|4532.7|4526.7|4527.9|4521.9|36
1738027500000|2025-01-28 01:25:00|4533.4|4527.4|4535.7|4529.7|4538.9|4532.9|4532.9|4526.9|93
1738027800000|2025-01-28 01:30:00|4535.4|4529.4|4533.9|4527.9|4535.7|4529.7|4529|4523|64
1738028100000|2025-01-28 01:35:00|4534.2|4528.2|4538.9|4532.9|4539.2|4533.2|4534.2|4528.2|35
1738028400000|2025-01-28 01:40:00|4539.1|4533.1|4539.2|4533.2|4542|4536|4537.9|4531.9|30
1738028700000|2025-01-28 01:45:00|4538.9|4532.9|4540.2|4534.2|4541.2|4535.2|4538.4|4532.4|13
1738029000000|2025-01-28 01:50:00|4540.7|4534.7|4539.7|4533.7|4541.2|4535.2|4539.4|4533.4|6
1738029300000|2025-01-28 01:55:00|4539.9|4533.9|4537|4531|4541.2|4535.2|4534|4528|31
1738029600000|2025-01-28 02:00:00|4536.4|4530.4|4535|4529|4538.7|4532.7|4534.2|4528.2|49
1738029900000|2025-01-28 02:05:00|4535.4|4529.4|4535.4|4529.4|4536.4|4530.4|4534|4528|3
1738030200000|2025-01-28 02:10:00|4535.7|4529.7|4532.2|4526.2|4536.9|4530.9|4532.2|4526.2|10
1738030500000|2025-01-28 02:15:00|4532|4526|4533|4527|4535.2|4529.2|4531.7|4525.7|12
1738030800000|2025-01-28 02:20:00|4532.5|4526.5|4532.2|4526.2|4533.5|4527.5|4532|4526|4
1738031100000|2025-01-28 02:25:00|4532.7|4526.7|4535.2|4529.2|4535.2|4529.2|4531.5|4525.5|3
1738031400000|2025-01-28 02:30:00|4535|4529|4539|4533|4543.2|4537.2|4535|4529|28
1738031700000|2025-01-28 02:35:00|4539.2|4533.2|4546|4540|4546|4540|4539.2|4533.2|39
1738032000000|2025-01-28 02:40:00|4546.5|4540.5|4537.2|4531.2|4546.5|4540.5|4536.2|4530.2|25
1738032300000|2025-01-28 02:45:00|4537.7|4531.7|4538.5|4532.5|4542.2|4536.2|4535.5|4529.5|86
1738032600000|2025-01-28 02:50:00|4538.2|4532.2|4532.2|4526.2|4539.2|4533.2|4532.2|4526.2|7
1738032900000|2025-01-28 02:55:00|4532|4526|4532.5|4526.5|4534|4528|4528.5|4522.5|99
1738033200000|2025-01-28 03:00:00|4532|4526|4534.5|4528.5|4536|4530|4531.7|4525.7|7
1738033500000|2025-01-28 03:05:00|4534.7|4528.7|4538.7|4532.7|4539|4533|4534.7|4528.7|14
1738033800000|2025-01-28 03:10:00|4539|4533|4538.7|4532.7|4541.7|4535.7|4537.7|4531.7|9
1738034100000|2025-01-28 03:15:00|4538.5|4532.5|4536.5|4530.5|4538.5|4532.5|4535.5|4529.5|8
1738034400000|2025-01-28 03:20:00|4537.5|4531.5|4540.2|4534.2|4540.5|4534.5|4537.2|4531.2|4
1738034700000|2025-01-28 03:25:00|4540|4534|4541.5|4535.5|4541.5|4535.5|4537.5|4531.5|1
1738035000000|2025-01-28 03:30:00|4541.2|4535.2|4540.5|4534.5|4542.5|4536.5|4539.5|4533.5|6
1738035300000|2025-01-28 03:35:00|4540.2|4534.2|4545.2|4539.2|4545.2|4539.2|4540.2|4534.2|46
1738035600000|2025-01-28 03:40:00|4545.5|4539.5|4545.7|4539.7|4547.2|4541.2|4544.5|4538.5|40
1738035900000|2025-01-28 03:45:00|4545|4539|4541.5|4535.5|4546|4540|4540.7|4534.7|9
1738036200000|2025-01-28 03:50:00|4541|4535|4538.5|4532.5|4541.5|4535.5|4538|4532|3
1738036500000|2025-01-28 03:55:00|4539|4533|4537.5|4531.5|4539.5|4533.5|4536|4530|8
1738036800000|2025-01-28 04:00:00|4538.5|4532.5|4537.5|4531.5|4540.5|4534.5|4536.5|4530.5|11
1738037100000|2025-01-28 04:05:00|4537|4531|4537|4531|4541|4535|4537|4531|11
1738037400000|2025-01-28 04:10:00|4537.5|4531.5|4544|4538|4544|4538|4537.2|4531.2|10
1738037700000|2025-01-28 04:15:00|4544.2|4538.2|4544|4538|4546|4540|4543.7|4537.7|6
1738038000000|2025-01-28 04:20:00|4544.2|4538.2|4544.7|4538.7|4546.3|4540.3|4544|4538|14
1738038300000|2025-01-28 04:25:00|4544.5|4538.5|4545.7|4539.7|4546.3|4540.3|4543.7|4537.7|10
1738038600000|2025-01-28 04:30:00|4546|4540|4545.5|4539.5|4546.3|4540.3|4543.7|4537.7|31
1738038900000|2025-01-28 04:35:00|4545|4539|4545.5|4539.5|4546.3|4540.3|4543.7|4537.7|4
1738039200000|2025-01-28 04:40:00|4545.7|4539.7|4545.5|4539.5|4547|4541|4545.5|4539.5|13
1738039500000|2025-01-28 04:45:00|4545.7|4539.7|4545.2|4539.2|4546|4540|4545|4539|8
1738039800000|2025-01-28 04:50:00|4545.5|4539.5|4550.5|4544.5|4552.3|4546.3|4545|4539|45
1738040100000|2025-01-28 04:55:00|4550.8|4544.8|4549.5|4543.5|4552.3|4546.3|4549.5|4543.5|18
1738040400000|2025-01-28 05:00:00|4550.3|4544.3|4551.5|4545.5|4552.5|4546.5|4550.3|4544.3|13
1738040700000|2025-01-28 05:05:00|4551.3|4545.3|4550|4544|4552|4546|4549.5|4543.5|14
1738041000000|2025-01-28 05:10:00|4550.3|4544.3|4551.3|4545.3|4551.5|4545.5|4549.8|4543.8|9
1738041300000|2025-01-28 05:15:00|4551|4545|4548.1|4542.1|4551.5|4545.5|4546.5|4540.5|44
1738041600000|2025-01-28 05:20:00|4548.5|4542.5|4549.5|4543.5|4550.3|4544.3|4548.5|4542.5|5
1738041900000|2025-01-28 05:25:00|4549.3|4543.3|4550|4544|4551|4545|4548.8|4542.8|2
1738042200000|2025-01-28 05:30:00|4549.8|4543.8|4554.5|4548.5|4554.8|4548.8|4549.8|4543.8|33
1738042500000|2025-01-28 05:35:00|4554.3|4548.3|4553.5|4547.5|4556|4550|4553.5|4547.5|68
1738042800000|2025-01-28 05:40:00|4553.8|4547.8|4554.5|4548.5|4555.5|4549.5|4552.8|4546.8|20
1738043100000|2025-01-28 05:45:00|4554.3|4548.3|4555.5|4549.5|4557.3|4551.3|4554|4548|55
1738043400000|2025-01-28 05:50:00|4555.8|4549.8|4557.8|4551.8|4559.5|4553.5|4554.5|4548.5|62
1738043700000|2025-01-28 05:55:00|4558.5|4552.5|4553.5|4547.5|4558.5|4552.5|4552.8|4546.8|31
1738044000000|2025-01-28 06:00:00|4553.3|4547.3|4554.3|4548.3|4555|4549|4552.8|4546.8|21
1738044300000|2025-01-28 06:05:00|4553.8|4547.8|4552.8|4546.8|4554.3|4548.3|4552.8|4546.8|5
1738044600000|2025-01-28 06:10:00|4553.3|4547.3|4554.8|4548.8|4555|4549|4552.8|4546.8|5
1738044900000|2025-01-28 06:15:00|4554.5|4548.5|4554.6|4548.6|4555.5|4549.5|4553.5|4547.5|16
1738045200000|2025-01-28 06:20:00|4554.8|4548.8|4558|4552|4559.1|4553.1|4554.8|4548.8|27
1738045500000|2025-01-28 06:25:00|4557.8|4551.8|4557.8|4551.8|4558.8|4552.8|4557.8|4551.8|1
1738045800000|2025-01-28 06:30:00|4558.3|4552.3|4555.6|4549.6|4558.8|4552.8|4554.8|4548.8|15
1738046100000|2025-01-28 06:35:00|4555|4549|4553.8|4547.8|4556.6|4550.6|4553.5|4547.5|4
1738046400000|2025-01-28 06:40:00|4554.6|4548.6|4552.6|4546.6|4554.6|4548.6|4552|4546|12
1738046700000|2025-01-28 06:45:00|4552.8|4546.8|4555|4549|4555|4549|4549.5|4543.5|22
1738047000000|2025-01-28 06:50:00|4555.3|4549.3|4552.1|4546.1|4555.3|4549.3|4551.1|4545.1|46
1738047300000|2025-01-28 06:55:00|4552.3|4546.3|4550.6|4544.6|4554.6|4548.6|4549.1|4543.1|21
1738047600000|2025-01-28 07:00:00|4550.8|4544.8|4546.3|4540.3|4551.3|4545.3|4545.8|4539.8|68
1738047900000|2025-01-28 07:05:00|4546.6|4540.6|4549.3|4543.3|4550.6|4544.6|4545.1|4539.1|16
1738048200000|2025-01-28 07:10:00|4550.3|4544.3|4541.6|4535.6|4550.6|4544.6|4541.6|4535.6|37
1738048500000|2025-01-28 07:15:00|4541.8|4535.8|4548.1|4542.1|4548.1|4542.1|4541.6|4535.6|16
1738048800000|2025-01-28 07:20:00|4547.6|4541.6|4549.6|4543.6|4549.6|4543.6|4547.6|4541.6|9
1738049100000|2025-01-28 07:25:00|4549.8|4543.8|4557.1|4551.1|4557.6|4551.6|4549.3|4543.3|42
1738049400000|2025-01-28 07:30:00|4557.3|4551.3|4556.6|4550.6|4559.6|4553.6|4556.1|4550.1|95
1738049700000|2025-01-28 07:35:00|4556.8|4550.8|4558.8|4552.8|4561.1|4555.1|4556.6|4550.6|33
1738050000000|2025-01-28 07:40:00|4559.6|4553.6|4562.6|4556.6|4562.6|4556.6|4558.6|4552.6|9
1738050300000|2025-01-28 07:45:00|4563.6|4557.6|4561.1|4555.1|4563.6|4557.6|4559.1|4553.1|21
1738050600000|2025-01-28 07:50:00|4561.4|4555.4|4561.6|4555.6|4564.6|4558.6|4560.6|4554.6|41
1738050900000|2025-01-28 07:55:00|4561.9|4555.9|4556.6|4550.6|4561.9|4555.9|4556.4|4550.4|12
1738051200000|2025-01-28 08:00:00|4557.1|4551.1|4563.4|4557.4|4564.8|4558.8|4556.6|4550.6|37
1738051500000|2025-01-28 08:05:00|4564.6|4558.6|4565.6|4559.6|4566.4|4560.4|4560.1|4554.1|83
1738051800000|2025-01-28 08:10:00|4565.1|4559.1|4553.6|4547.6|4565.6|4559.6|4552.4|4546.4|51
1738052100000|2025-01-28 08:15:00|4554.1|4548.1|4552.6|4546.6|4555.4|4549.4|4552.1|4546.1|155
1738052400000|2025-01-28 08:20:00|4552.8|4546.8|4557.8|4551.8|4557.9|4551.9|4551.3|4545.3|23
1738052700000|2025-01-28 08:25:00|4558.1|4552.1|4557.1|4551.1|4559.1|4553.1|4553.6|4547.6|21
1738053000000|2025-01-28 08:30:00|4557.6|4551.6|4556.4|4550.4|4559.8|4553.8|4555.1|4549.1|41
1738053300000|2025-01-28 08:35:00|4556.1|4550.1|4557.6|4551.6|4559.4|4553.4|4555.6|4549.6|18
1738053600000|2025-01-28 08:40:00|4557.9|4551.9|4556.6|4550.6|4561.9|4555.9|4556.6|4550.6|82
1738053900000|2025-01-28 08:45:00|4557.1|4551.1|4556.6|4550.6|4557.4|4551.4|4553.6|4547.6|36
1738054200000|2025-01-28 08:50:00|4555.6|4549.6|4563.6|4557.6|4563.6|4557.6|4552.6|4546.6|93
1738054500000|2025-01-28 08:55:00|4563.1|4557.1|4564.6|4558.6|4566.6|4560.6|4562.6|4556.6|67
1738054800000|2025-01-28 09:00:00|4564.4|4558.4|4560.4|4554.4|4564.6|4558.6|4559.9|4553.9|77
1738055100000|2025-01-28 09:05:00|4560.6|4554.6|4556.7|4550.7|4561.1|4555.1|4556.7|4550.7|49
1738055400000|2025-01-28 09:10:00|4556.9|4550.9|4560.4|4554.4|4562.2|4556.2|4556.7|4550.7|28
1738055700000|2025-01-28 09:15:00|4561.2|4555.2|4563.6|4557.6|4564.7|4558.7|4559.9|4553.9|112
1738056000000|2025-01-28 09:20:00|4563.4|4557.4|4559.6|4553.6|4563.9|4557.9|4558.1|4552.1|34
1738056300000|2025-01-28 09:25:00|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4557.4|4551.4|9
1738056600000|2025-01-28 09:30:00|4559.9|4553.9|4563.6|4557.6|4563.9|4557.9|4559.4|4553.4|18
1738056900000|2025-01-28 09:35:00|4563.4|4557.4|4562.9|4556.9|4564.7|4558.7|4561.2|4555.2|86
1738057200000|2025-01-28 09:40:00|4563.2|4557.2|4558.2|4552.2|4563.2|4557.2|4558.2|4552.2|24
1738057500000|2025-01-28 09:45:00|4558.4|4552.4|4559.9|4553.9|4561.4|4555.4|4557.4|4551.4|17
1738057800000|2025-01-28 09:50:00|4560.2|4554.2|4563.2|4557.2|4564.2|4558.2|4559.2|4553.2|13
1738058100000|2025-01-28 09:55:00|4563.4|4557.4|4560.4|4554.4|4564.4|4558.4|4560.4|4554.4|30
1738058400000|2025-01-28 10:00:00|4560.7|4554.7|4558.9|4552.9|4560.7|4554.7|4557.7|4551.7|240
1738058700000|2025-01-28 10:05:00|4558.7|4552.7|4554.2|4548.2|4558.9|4552.9|4552.6|4546.6|44
1738059000000|2025-01-28 10:10:00|4553.9|4547.9|4553.4|4547.4|4555.7|4549.7|4552.7|4546.7|20
1738059300000|2025-01-28 10:15:00|4553.2|4547.2|4553.7|4547.7|4553.7|4547.7|4551.7|4545.7|18
1738059600000|2025-01-28 10:20:00|4553.4|4547.4|4555.4|4549.4|4555.7|4549.7|4553.2|4547.2|8
1738059900000|2025-01-28 10:25:00|4555.7|4549.7|4550.4|4544.4|4555.7|4549.7|4549|4543|20
1738060200000|2025-01-28 10:30:00|4550.7|4544.7|4550.2|4544.2|4551.7|4545.7|4549.2|4543.2|25
1738060500000|2025-01-28 10:35:00|4549.4|4543.4|4548.7|4542.7|4550.2|4544.2|4546.7|4540.7|97
1738060800000|2025-01-28 10:40:00|4548|4542|4547.9|4541.9|4548.7|4542.7|4546.4|4540.4|8
1738061100000|2025-01-28 10:45:00|4548.2|4542.2|4556|4550|4562.2|4556.2|4548.2|4542.2|63
1738061400000|2025-01-28 10:50:00|4557.2|4551.2|4557.2|4551.2|4562|4556|4556.2|4550.2|84
1738061700000|2025-01-28 10:55:00|4556.4|4550.4|4557.2|4551.2|4557.2|4551.2|4555.2|4549.2|1
1738062000000|2025-01-28 11:00:00|4556.4|4550.4|4552.7|4546.7|4557.4|4551.4|4552.7|4546.7|7
1738062300000|2025-01-28 11:05:00|4553|4547|4553.4|4547.4|4555.2|4549.2|4552.7|4546.7|9
1738062600000|2025-01-28 11:10:00|4553.7|4547.7|4554.4|4548.4|4557.2|4551.2|4553.4|4547.4|6
1738062900000|2025-01-28 11:15:00|4554.2|4548.2|4552.2|4546.2|4554.4|4548.4|4551.2|4545.2|28
1738063200000|2025-01-28 11:20:00|4551.4|4545.4|4556.2|4550.2|4556.2|4550.2|4551.4|4545.4|8
1738063500000|2025-01-28 11:25:00|4556.4|4550.4|4554.2|4548.2|4556.9|4550.9|4554.2|4548.2|6
1738063800000|2025-01-28 11:30:00|4554.4|4548.4|4557.4|4551.4|4557.4|4551.4|4554.2|4548.2|6
1738064100000|2025-01-28 11:35:00|4557.2|4551.2|4557.2|4551.2|4557.7|4551.7|4554.4|4548.4|18
1738064400000|2025-01-28 11:40:00|4556.5|4550.5|4557.2|4551.2|4557.7|4551.7|4556.2|4550.2|10
1738064700000|2025-01-28 11:45:00|4557|4551|4557.7|4551.7|4557.7|4551.7|4556.2|4550.2|146
1738065000000|2025-01-28 11:50:00|4557.5|4551.5|4561.2|4555.2|4564.2|4558.2|4556.5|4550.5|75
1738065300000|2025-01-28 11:55:00|4561.5|4555.5|4559|4553|4561.7|4555.7|4558.5|4552.5|12
1738065600000|2025-01-28 12:00:00|4559.2|4553.2|4561.5|4555.5|4563.2|4557.2|4557.5|4551.5|14
1738065900000|2025-01-28 12:05:00|4561.2|4555.2|4558.5|4552.5|4564.5|4558.5|4556.2|4550.2|79
1738066200000|2025-01-28 12:10:00|4558.7|4552.7|4558.5|4552.5|4559.5|4553.5|4556.5|4550.5|20
1738066500000|2025-01-28 12:15:00|4558.2|4552.2|4560.5|4554.5|4560.5|4554.5|4557.5|4551.5|7
1738066800000|2025-01-28 12:20:00|4560.2|4554.2|4566.2|4560.2|4571.5|4565.5|4558.5|4552.5|163
1738067100000|2025-01-28 12:25:00|4565.5|4559.5|4560.5|4554.5|4565.5|4559.5|4558.5|4552.5|118
1738067400000|2025-01-28 12:30:00|4559.7|4553.7|4559.7|4553.7|4562.7|4556.7|4558.5|4552.5|30
1738067700000|2025-01-28 12:35:00|4559.2|4553.2|4567.2|4561.2|4567.2|4561.2|4558.5|4552.5|149
1738068000000|2025-01-28 12:40:00|4567|4561|4574.7|4568.7|4574.7|4568.7|4567|4561|110
1738068300000|2025-01-28 12:45:00|4574.2|4568.2|4578.5|4572.5|4579.2|4573.2|4572.7|4566.7|189
1738068600000|2025-01-28 12:50:00|4578.7|4572.7|4574.2|4568.2|4581.2|4575.2|4572.2|4566.2|54
1738068900000|2025-01-28 12:55:00|4574.7|4568.7|4570.3|4564.3|4575.2|4569.2|4568.7|4562.7|60
1738069200000|2025-01-28 13:00:00|4570|4564|4578|4572|4578.3|4572.3|4566.8|4560.8|119
1738069500000|2025-01-28 13:05:00|4578.3|4572.3|4577.3|4571.3|4580.3|4574.3|4575.3|4569.3|80
1738069800000|2025-01-28 13:10:00|4577.5|4571.5|4580.5|4574.5|4582.3|4576.3|4577.5|4571.5|76
1738070100000|2025-01-28 13:15:00|4580|4574|4575.5|4569.5|4580.5|4574.5|4574|4568|25
1738070400000|2025-01-28 13:20:00|4575.3|4569.3|4576|4570|4580.8|4574.8|4573.8|4567.8|43
1738070700000|2025-01-28 13:25:00|4576.3|4570.3|4576.5|4570.5|4577.3|4571.3|4573.8|4567.8|44
1738071000000|2025-01-28 13:30:00|4576.3|4570.3|4587.3|4581.3|4588.8|4582.8|4576|4570|107
1738071300000|2025-01-28 13:35:00|4587.5|4581.5|4585|4579|4589|4583|4582|4576|228
1738071600000|2025-01-28 13:40:00|4585.3|4579.3|4589.5|4583.5|4596.1|4590.1|4585.3|4579.3|273
1738074600000|2025-01-28 14:30:00|4589.6|4583.6|4572.8|4566.8|4600.5|4594.5|4567.3|4561.3|1534
1738074900000|2025-01-28 14:35:00|4572.3|4566.3|4569.1|4563.1|4574.3|4568.3|4560.8|4554.8|782
1738075200000|2025-01-28 14:40:00|4568.8|4562.8|4539.6|4533.6|4568.8|4562.8|4539.4|4533.4|1056
1738075500000|2025-01-28 14:45:00|4540.6|4534.6|4541.1|4535.1|4549.6|4543.6|4535.4|4529.4|1443
1738075800000|2025-01-28 14:50:00|4541.9|4535.9|4551.4|4545.4|4553.1|4547.1|4536.7|4530.7|572
1738076100000|2025-01-28 14:55:00|4551.1|4545.1|4559.6|4553.6|4562.1|4556.1|4549.1|4543.1|401
1738076400000|2025-01-28 15:00:00|4558.9|4552.9|4556.9|4550.9|4558.9|4552.9|4546.1|4540.1|906
1738076700000|2025-01-28 15:05:00|4556.7|4550.7|4543.9|4537.9|4561.1|4555.1|4539.7|4533.7|507
1738077000000|2025-01-28 15:10:00|4543.7|4537.7|4549.7|4543.7|4558.4|4552.4|4543.7|4537.7|529
1738077300000|2025-01-28 15:15:00|4550.4|4544.4|4549.7|4543.7|4554|4548|4545.7|4539.7|332
1738077600000|2025-01-28 15:20:00|4550|4544|4539.5|4533.5|4556.7|4550.7|4537.5|4531.5|612
1738077900000|2025-01-28 15:25:00|4539.2|4533.2|4531.7|4525.7|4544.2|4538.2|4530.5|4524.5|495
1738078200000|2025-01-28 15:30:00|4531|4525|4530|4524|4536.2|4530.2|4526|4520|604
1738078500000|2025-01-28 15:35:00|4529.5|4523.5|4520|4514|4532.5|4526.5|4518|4512|521
1738078800000|2025-01-28 15:40:00|4520.2|4514.2|4518.7|4512.7|4525.7|4519.7|4517.7|4511.7|443
1738079100000|2025-01-28 15:45:00|4519|4513|4499|4493|4519.4|4513.4|4493|4487|1765
1738079400000|2025-01-28 15:50:00|4498.8|4492.8|4500|4494|4503|4497|4493.5|4487.5|1764
1738079700000|2025-01-28 15:55:00|4500.7|4494.7|4507.2|4501.2|4509.2|4503.2|4497.7|4491.7|939
1738080000000|2025-01-28 16:00:00|4507|4501|4502.7|4496.7|4511.2|4505.2|4498.2|4492.2|881
1738080300000|2025-01-28 16:05:00|4502.2|4496.2|4502.7|4496.7|4505.2|4499.2|4497.2|4491.2|408
1738080600000|2025-01-28 16:10:00|4503|4497|4515|4509|4515.2|4509.2|4501.7|4495.7|369
1738080900000|2025-01-28 16:15:00|4515.2|4509.2|4515.8|4509.8|4517.8|4511.8|4508.8|4502.8|526
1738081200000|2025-01-28 16:20:00|4515.6|4509.6|4514.3|4508.3|4516.5|4510.5|4509.8|4503.8|239
1738081500000|2025-01-28 16:25:00|4513.8|4507.8|4504.3|4498.3|4518.8|4512.8|4504.1|4498.1|961
1738081800000|2025-01-28 16:30:00|4505.1|4499.1|4506.6|4500.6|4511.3|4505.3|4501.1|4495.1|441
1738082100000|2025-01-28 16:35:00|4505.8|4499.8|4501.4|4495.4|4506.6|4500.6|4500.1|4494.1|1297
1738082400000|2025-01-28 16:40:00|4501.1|4495.1|4498.1|4492.1|4502.4|4496.4|4496.9|4490.9|245
1738082700000|2025-01-28 16:45:00|4499.1|4493.1|4494.4|4488.4|4499.1|4493.1|4491.1|4485.1|448
1738083000000|2025-01-28 16:50:00|4494.1|4488.1|4498.6|4492.6|4499.9|4493.9|4492.1|4486.1|369
1738083300000|2025-01-28 16:55:00|4498.9|4492.9|4492.7|4486.7|4498.9|4492.9|4490.2|4484.2|682
1738083600000|2025-01-28 17:00:00|4492.2|4486.2|4498.2|4492.2|4500.7|4494.7|4491.9|4485.9|364
1738083900000|2025-01-28 17:05:00|4498.4|4492.4|4505.2|4499.2|4508.4|4502.4|4498.4|4492.4|446
1738084200000|2025-01-28 17:10:00|4505.6|4499.6|4521.6|4515.6|4523.9|4517.9|4505.2|4499.2|666
1738084500000|2025-01-28 17:15:00|4521.9|4515.9|4517.1|4511.1|4525.4|4519.4|4513.6|4507.6|297
1738084800000|2025-01-28 17:20:00|4516.6|4510.6|4513.1|4507.1|4520.1|4514.1|4510.9|4504.9|221
1738085100000|2025-01-28 17:25:00|4513.4|4507.4|4510.1|4504.1|4515.4|4509.4|4509.9|4503.9|265
1738085400000|2025-01-28 17:30:00|4509.9|4503.9|4512.9|4506.9|4517.9|4511.9|4507.6|4501.6|318
1738085700000|2025-01-28 17:35:00|4512.2|4506.2|4508.4|4502.4|4512.2|4506.2|4503.1|4497.1|306
1738086000000|2025-01-28 17:40:00|4508.6|4502.6|4498.6|4492.6|4509.6|4503.6|4496.6|4490.6|395
1738086300000|2025-01-28 17:45:00|4498.4|4492.4|4503.4|4497.4|4507.9|4501.9|4494.6|4488.6|330
1738086600000|2025-01-28 17:50:00|4503.6|4497.6|4506.4|4500.4|4508.4|4502.4|4499.6|4493.6|209
1738086900000|2025-01-28 17:55:00|4507.4|4501.4|4510.4|4504.4|4510.9|4504.9|4504.9|4498.9|157
1738087200000|2025-01-28 18:00:00|4510.1|4504.1|4519.4|4513.4|4519.4|4513.4|4510.1|4504.1|219
1738087500000|2025-01-28 18:05:00|4519.6|4513.6|4515.4|4509.4|4520.1|4514.1|4512.1|4506.1|226
1738087800000|2025-01-28 18:10:00|4515.6|4509.6|4521.8|4515.8|4522.6|4516.6|4515.6|4509.6|238
1738088100000|2025-01-28 18:15:00|4522.1|4516.1|4516.4|4510.4|4523.8|4517.8|4514.4|4508.4|251
1738088400000|2025-01-28 18:20:00|4516.9|4510.9|4522.6|4516.6|4523.9|4517.9|4515.2|4509.2|187
1738088700000|2025-01-28 18:25:00|4522.4|4516.4|4517.4|4511.4|4523.1|4517.1|4516.1|4510.1|220
1738089000000|2025-01-28 18:30:00|4517.1|4511.1|4516.4|4510.4|4519.6|4513.6|4514.1|4508.1|227
1738089300000|2025-01-28 18:35:00|4516.7|4510.7|4527.7|4521.7|4529.4|4523.4|4516.7|4510.7|607
1738089600000|2025-01-28 18:40:00|4525.4|4519.4|4527.4|4521.4|4531.4|4525.4|4524.1|4518.1|435
1738089900000|2025-01-28 18:45:00|4526.9|4520.9|4528.6|4522.6|4530.7|4524.7|4523.4|4517.4|554
1738090200000|2025-01-28 18:50:00|4528.9|4522.9|4530.1|4524.1|4531.1|4525.1|4525.1|4519.1|361
1738090500000|2025-01-28 18:55:00|4529.4|4523.4|4542.7|4536.7|4542.7|4536.7|4529.2|4523.2|584
1738090800000|2025-01-28 19:00:00|4542.4|4536.4|4544.2|4538.2|4552.6|4546.6|4542.4|4536.4|954
1738091100000|2025-01-28 19:05:00|4543.6|4537.6|4542.4|4536.4|4547.4|4541.4|4541.2|4535.2|1226
1738091400000|2025-01-28 19:10:00|4542.7|4536.7|4540.7|4534.7|4546|4540|4536.7|4530.7|1561
1738091700000|2025-01-28 19:15:00|4539.7|4533.7|4538|4532|4541.7|4535.7|4537|4531|1001
1738112400000|2025-01-29 01:00:00|4542.9|4536.9|4537.2|4531.2|4543.9|4537.9|4529.4|4523.4|113
1738112700000|2025-01-29 01:05:00|4537.7|4531.7|4540.2|4534.2|4542.7|4536.7|4536.4|4530.4|38
1738113000000|2025-01-29 01:10:00|4540.7|4534.7|4538.7|4532.7|4542.7|4536.7|4537.7|4531.7|34
1738113300000|2025-01-29 01:15:00|4538.9|4532.9|4537.5|4531.5|4541.5|4535.5|4536.4|4530.4|40
1738113600000|2025-01-29 01:20:00|4537.9|4531.9|4532.2|4526.2|4539.7|4533.7|4531.7|4525.7|54
1738113900000|2025-01-29 01:25:00|4532.5|4526.5|4527.7|4521.7|4532.7|4526.7|4526.7|4520.7|66
1738114200000|2025-01-29 01:30:00|4528.7|4522.7|4534.2|4528.2|4536.2|4530.2|4526.7|4520.7|62
1738114500000|2025-01-29 01:35:00|4534.5|4528.5|4531.9|4525.9|4536.5|4530.5|4530.5|4524.5|27
1738114800000|2025-01-29 01:40:00|4532.2|4526.2|4532.2|4526.2|4533.7|4527.7|4530.7|4524.7|17
1738115100000|2025-01-29 01:45:00|4531.9|4525.9|4532.9|4526.9|4533.4|4527.4|4530.4|4524.4|5
1738115400000|2025-01-29 01:50:00|4533.7|4527.7|4532.7|4526.7|4534.9|4528.9|4532.2|4526.2|7
1738115700000|2025-01-29 01:55:00|4533.2|4527.2|4535.7|4529.7|4535.9|4529.9|4532.7|4526.7|11
1738116000000|2025-01-29 02:00:00|4535.4|4529.4|4538.7|4532.7|4541.7|4535.7|4535.4|4529.4|113
1738116300000|2025-01-29 02:05:00|4538.9|4532.9|4538.9|4532.9|4544.9|4538.9|4538.7|4532.7|28
1738116600000|2025-01-29 02:10:00|4539.9|4533.9|4543.2|4537.2|4543.2|4537.2|4539.9|4533.9|6
1738116900000|2025-01-29 02:15:00|4543.7|4537.7|4544.4|4538.4|4545.2|4539.2|4541.5|4535.5|10
1738117200000|2025-01-29 02:20:00|4544.7|4538.7|4539.7|4533.7|4544.9|4538.9|4539.7|4533.7|7
1738117500000|2025-01-29 02:25:00|4539.9|4533.9|4537.9|4531.9|4540.7|4534.7|4536.9|4530.9|12
1738117800000|2025-01-29 02:30:00|4538.9|4532.9|4535.9|4529.9|4539.7|4533.7|4535.7|4529.7|11
1738118100000|2025-01-29 02:35:00|4536.7|4530.7|4542|4536|4542|4536|4536.7|4530.7|36
1738118400000|2025-01-29 02:40:00|4541.7|4535.7|4540.7|4534.7|4542|4536|4539|4533|8
1738118700000|2025-01-29 02:45:00|4541|4535|4539|4533|4541|4535|4537.7|4531.7|10
1738119000000|2025-01-29 02:50:00|4538.7|4532.7|4537|4531|4539|4533|4534|4528|10
1738119300000|2025-01-29 02:55:00|4537.4|4531.4|4544.7|4538.7|4544.7|4538.7|4537|4531|4
1738119600000|2025-01-29 03:00:00|4544.5|4538.5|4543|4537|4546|4540|4543|4537|14
1738119900000|2025-01-29 03:05:00|4542.7|4536.7|4542.2|4536.2|4543|4537|4540.7|4534.7|16
1738120200000|2025-01-29 03:10:00|4542|4536|4542.7|4536.7|4543.5|4537.5|4541.7|4535.7|0
1738120500000|2025-01-29 03:15:00|4542.5|4536.5|4543|4537|4543.2|4537.2|4541.5|4535.5|0
1738120800000|2025-01-29 03:20:00|4542.7|4536.7|4545|4539|4545|4539|4542|4536|4
1738121100000|2025-01-29 03:25:00|4544.7|4538.7|4544.5|4538.5|4546|4540|4544|4538|9
1738121400000|2025-01-29 03:30:00|4544|4538|4542.5|4536.5|4544.3|4538.3|4542.5|4536.5|2
1738121700000|2025-01-29 03:35:00|4542.8|4536.8|4542|4536|4542.8|4536.8|4539.8|4533.8|8
1738122000000|2025-01-29 03:40:00|4542.3|4536.3|4542|4536|4542.8|4536.8|4541.8|4535.8|0
1738122300000|2025-01-29 03:45:00|4542.3|4536.3|4546.8|4540.8|4547.3|4541.3|4542|4536|32
1738122600000|2025-01-29 03:50:00|4547.3|4541.3|4547.8|4541.8|4550.5|4544.5|4547.3|4541.3|21
1738122900000|2025-01-29 03:55:00|4548.5|4542.5|4546.5|4540.5|4549.5|4543.5|4546.5|4540.5|8
1738123200000|2025-01-29 04:00:00|4546.3|4540.3|4549|4543|4549|4543|4545.5|4539.5|7
1738123500000|2025-01-29 04:05:00|4549.8|4543.8|4547.3|4541.3|4551|4545|4545.5|4539.5|24
1738123800000|2025-01-29 04:10:00|4547.8|4541.8|4549|4543|4549.5|4543.5|4547|4541|6
1738124100000|2025-01-29 04:15:00|4549.5|4543.5|4548.3|4542.3|4549.5|4543.5|4547.5|4541.5|3
1738124400000|2025-01-29 04:20:00|4548|4542|4546.8|4540.8|4548.3|4542.3|4546.6|4540.6|1
1738124700000|2025-01-29 04:25:00|4547|4541|4546.1|4540.1|4547|4541|4545.5|4539.5|2
1738125000000|2025-01-29 04:30:00|4546.3|4540.3|4546.6|4540.6|4547.8|4541.8|4546.1|4540.1|2
1738125300000|2025-01-29 04:35:00|4546.8|4540.8|4545.6|4539.6|4546.8|4540.8|4544.8|4538.8|3
1738125600000|2025-01-29 04:40:00|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|0
1738125900000|2025-01-29 04:45:00|4545|4539|4543.8|4537.8|4545.3|4539.3|4543.5|4537.5|2
1738126200000|2025-01-29 04:50:00|4544|4538|4546.3|4540.3|4546.3|4540.3|4542.8|4536.8|8
1738126500000|2025-01-29 04:55:00|4545.8|4539.8|4543.8|4537.8|4545.8|4539.8|4543.6|4537.6|12
1738126800000|2025-01-29 05:00:00|4543.6|4537.6|4540.8|4534.8|4543.6|4537.6|4540.6|4534.6|4
1738127100000|2025-01-29 05:05:00|4541.1|4535.1|4540.8|4534.8|4542.8|4536.8|4540.6|4534.6|7
1738127400000|2025-01-29 05:10:00|4540.6|4534.6|4538.8|4532.8|4540.8|4534.8|4538.6|4532.6|4
1738127700000|2025-01-29 05:15:00|4539.6|4533.6|4540.8|4534.8|4541.8|4535.8|4539.6|4533.6|11
1738128000000|2025-01-29 05:20:00|4541.8|4535.8|4543.3|4537.3|4543.8|4537.8|4541.8|4535.8|4
1738128300000|2025-01-29 05:25:00|4543.5|4537.5|4544.3|4538.3|4545.3|4539.3|4543.5|4537.5|3
1738128600000|2025-01-29 05:30:00|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4541.8|4535.8|11
1738128900000|2025-01-29 05:35:00|4543.5|4537.5|4542.8|4536.8|4544.5|4538.5|4542.8|4536.8|5
1738129200000|2025-01-29 05:40:00|4543|4537|4546|4540|4546.8|4540.8|4542.3|4536.3|7
1738129500000|2025-01-29 05:45:00|4546.3|4540.3|4544.8|4538.8|4546.3|4540.3|4544.3|4538.3|5
1738129800000|2025-01-29 05:50:00|4544.1|4538.1|4547.1|4541.1|4547.6|4541.6|4544.1|4538.1|3
1738130100000|2025-01-29 05:55:00|4547.6|4541.6|4553.1|4547.1|4553.8|4547.8|4547.1|4541.1|28
1738130400000|2025-01-29 06:00:00|4553.3|4547.3|4556.8|4550.8|4558.1|4552.1|4553.1|4547.1|51
1738130700000|2025-01-29 06:05:00|4555.8|4549.8|4556.8|4550.8|4557.1|4551.1|4554.1|4548.1|6
1738131000000|2025-01-29 06:10:00|4557.1|4551.1|4556.8|4550.8|4557.8|4551.8|4556.1|4550.1|11
1738131300000|2025-01-29 06:15:00|4556.6|4550.6|4555.8|4549.8|4557.6|4551.6|4555.1|4549.1|5
1738131600000|2025-01-29 06:20:00|4555.3|4549.3|4554.1|4548.1|4555.8|4549.8|4552.6|4546.6|10
1738131900000|2025-01-29 06:25:00|4553.8|4547.8|4555.3|4549.3|4555.3|4549.3|4553.8|4547.8|4
1738132200000|2025-01-29 06:30:00|4555.1|4549.1|4555.3|4549.3|4555.6|4549.6|4552.6|4546.6|7
1738132500000|2025-01-29 06:35:00|4555.6|4549.6|4554.8|4548.8|4555.8|4549.8|4553.6|4547.6|7
1738132800000|2025-01-29 06:40:00|4554.9|4548.9|4557.9|4551.9|4557.9|4551.9|4554.6|4548.6|3
1738133100000|2025-01-29 06:45:00|4557.4|4551.4|4557.9|4551.9|4557.9|4551.9|4557.4|4551.4|7
1738133400000|2025-01-29 06:50:00|4557.6|4551.6|4558.1|4552.1|4558.9|4552.9|4556.6|4550.6|3
1738133700000|2025-01-29 06:55:00|4557.9|4551.9|4554.6|4548.6|4558.6|4552.6|4553.6|4547.6|7
1738134000000|2025-01-29 07:00:00|4554.4|4548.4|4551.9|4545.9|4555.1|4549.1|4551.6|4545.6|6
1738134300000|2025-01-29 07:05:00|4552.4|4546.4|4556.4|4550.4|4556.6|4550.6|4552.4|4546.4|5
1738134600000|2025-01-29 07:10:00|4556.1|4550.1|4555.9|4549.9|4556.6|4550.6|4553.6|4547.6|5
1738134900000|2025-01-29 07:15:00|4556.4|4550.4|4556.9|4550.9|4556.9|4550.9|4554.1|4548.1|7
1738135200000|2025-01-29 07:20:00|4557.1|4551.1|4556.9|4550.9|4557.1|4551.1|4551.9|4545.9|60
1738135500000|2025-01-29 07:25:00|4556.3|4550.3|4555.1|4549.1|4557.1|4551.1|4552.1|4546.1|20
1738135800000|2025-01-29 07:30:00|4554.9|4548.9|4554.9|4548.9|4555.4|4549.4|4553.4|4547.4|9
1738136100000|2025-01-29 07:35:00|4555.1|4549.1|4554.9|4548.9|4555.4|4549.4|4552.9|4546.9|7
1738136400000|2025-01-29 07:40:00|4555.4|4549.4|4551.9|4545.9|4556.7|4550.7|4551.6|4545.6|16
1738136700000|2025-01-29 07:45:00|4552.4|4546.4|4555.1|4549.1|4555.4|4549.4|4551.9|4545.9|7
1738137000000|2025-01-29 07:50:00|4554.9|4548.9|4541.4|4535.4|4554.9|4548.9|4541.2|4535.2|58
1738137300000|2025-01-29 07:55:00|4541.7|4535.7|4541.1|4535.1|4542.7|4536.7|4538.7|4532.7|12
1738137600000|2025-01-29 08:00:00|4541.4|4535.4|4541.6|4535.6|4542.4|4536.4|4539.9|4533.9|44
1738137900000|2025-01-29 08:05:00|4541.4|4535.4|4539.1|4533.1|4541.9|4535.9|4538.9|4532.9|16
1738138200000|2025-01-29 08:10:00|4540.2|4534.2|4539.1|4533.1|4540.2|4534.2|4537.6|4531.6|29
1738138500000|2025-01-29 08:15:00|4538.1|4532.1|4541.1|4535.1|4541.9|4535.9|4538.1|4532.1|38
1738138800000|2025-01-29 08:20:00|4540.9|4534.9|4538.9|4532.9|4541.4|4535.4|4538.9|4532.9|13
1738139100000|2025-01-29 08:25:00|4539.1|4533.1|4538.9|4532.9|4539.9|4533.9|4537.9|4531.9|26
1738139400000|2025-01-29 08:30:00|4539.1|4533.1|4540.6|4534.6|4542.2|4536.2|4538.1|4532.1|111
1738139700000|2025-01-29 08:35:00|4540.9|4534.9|4540.9|4534.9|4541.1|4535.1|4540.1|4534.1|6
1738140000000|2025-01-29 08:40:00|4540.6|4534.6|4534.9|4528.9|4540.6|4534.6|4534.9|4528.9|64
1738140300000|2025-01-29 08:45:00|4535.1|4529.1|4535.4|4529.4|4536.9|4530.9|4533.9|4527.9|41
1738140600000|2025-01-29 08:50:00|4535.7|4529.7|4532.9|4526.9|4535.7|4529.7|4531.7|4525.7|21
1738140900000|2025-01-29 08:55:00|4533.9|4527.9|4527.9|4521.9|4533.9|4527.9|4527.6|4521.6|79
1738141200000|2025-01-29 09:00:00|4527.7|4521.7|4525.2|4519.2|4530.4|4524.4|4524.9|4518.9|64
1738141500000|2025-01-29 09:05:00|4524.9|4518.9|4525.9|4519.9|4527.9|4521.9|4523.7|4517.7|41
1738141800000|2025-01-29 09:10:00|4525.7|4519.7|4522.2|4516.2|4525.9|4519.9|4520.7|4514.7|44
1738142100000|2025-01-29 09:15:00|4522.7|4516.7|4517.9|4511.9|4526.4|4520.4|4517.9|4511.9|69
1738142400000|2025-01-29 09:20:00|4517.2|4511.2|4517.7|4511.7|4518.2|4512.2|4515.7|4509.7|94
1738142700000|2025-01-29 09:25:00|4515.9|4509.9|4513.9|4507.9|4517.2|4511.2|4513.7|4507.7|20
1738143000000|2025-01-29 09:30:00|4513.7|4507.7|4517.3|4511.3|4517.5|4511.5|4510.5|4504.5|52
1738143300000|2025-01-29 09:35:00|4516.5|4510.5|4513.5|4507.5|4516.5|4510.5|4513.5|4507.5|59
1738143600000|2025-01-29 09:40:00|4512.5|4506.5|4511.8|4505.8|4513.3|4507.3|4511.3|4505.3|29
1738143900000|2025-01-29 09:45:00|4511.7|4505.7|4510.8|4504.8|4513.3|4507.3|4510.5|4504.5|16
1738144200000|2025-01-29 09:50:00|4510.5|4504.5|4510.3|4504.3|4511|4505|4509.5|4503.5|26
1738144500000|2025-01-29 09:55:00|4510|4504|4506.2|4500.2|4510.3|4504.3|4505.5|4499.5|73
1738144800000|2025-01-29 10:00:00|4506.5|4500.5|4510.2|4504.2|4512|4506|4506|4500|29
1738145100000|2025-01-29 10:05:00|4510.7|4504.7|4511.3|4505.3|4513.8|4507.8|4509.5|4503.5|17
1738145400000|2025-01-29 10:10:00|4511.5|4505.5|4509.8|4503.8|4512.3|4506.3|4509.5|4503.5|7
1738145700000|2025-01-29 10:15:00|4510|4504|4512.5|4506.5|4513.3|4507.3|4510|4504|22
1738146000000|2025-01-29 10:20:00|4512.2|4506.2|4510.5|4504.5|4512.7|4506.7|4510.5|4504.5|5
1738146300000|2025-01-29 10:25:00|4509.7|4503.7|4510.3|4504.3|4510.5|4504.5|4508.5|4502.5|14
1738146600000|2025-01-29 10:30:00|4510.5|4504.5|4510.7|4504.7|4510.7|4504.7|4508.5|4502.5|5
1738146900000|2025-01-29 10:35:00|4510.5|4504.5|4513.5|4507.5|4513.5|4507.5|4509.7|4503.7|8
1738147200000|2025-01-29 10:40:00|4513.8|4507.8|4512.5|4506.5|4514.6|4508.6|4512.5|4506.5|26
1738147500000|2025-01-29 10:45:00|4513|4507|4512.5|4506.5|4513.5|4507.5|4512.5|4506.5|25
1738147800000|2025-01-29 10:50:00|4513.5|4507.5|4506.3|4500.3|4513.8|4507.8|4505.8|4499.8|53
1738148100000|2025-01-29 10:55:00|4505.5|4499.5|4506.5|4500.5|4506.5|4500.5|4504|4498|25
1738148400000|2025-01-29 11:00:00|4507|4501|4513|4507|4513|4507|4506.8|4500.8|23
1738148700000|2025-01-29 11:05:00|4513.3|4507.3|4513.3|4507.3|4514|4508|4511.5|4505.5|14
1738149000000|2025-01-29 11:10:00|4513.5|4507.5|4517.5|4511.5|4517.5|4511.5|4511.3|4505.3|25
1738149300000|2025-01-29 11:15:00|4517.8|4511.8|4517.5|4511.5|4517.8|4511.8|4515.3|4509.3|26
1738149600000|2025-01-29 11:20:00|4517.8|4511.8|4517.8|4511.8|4519|4513|4517|4511|181
1738149900000|2025-01-29 11:25:00|4517.5|4511.5|4521.8|4515.8|4523.8|4517.8|4517.3|4511.3|61
1738150200000|2025-01-29 11:30:00|4521.6|4515.6|4523|4517|4523.8|4517.8|4518.5|4512.5|8
1738150500000|2025-01-29 11:35:00|4522.3|4516.3|4523|4517|4523.8|4517.8|4519.8|4513.8|5
1738150800000|2025-01-29 11:40:00|4522.8|4516.8|4521|4515|4522.8|4516.8|4520.8|4514.8|3
1738151100000|2025-01-29 11:45:00|4521.3|4515.3|4523|4517|4523.5|4517.5|4520|4514|8
1738151400000|2025-01-29 11:50:00|4523.2|4517.2|4524.8|4518.8|4524.8|4518.8|4522|4516|11
1738151700000|2025-01-29 11:55:00|4524.3|4518.3|4524.5|4518.5|4529|4523|4524|4518|71
1738152000000|2025-01-29 12:00:00|4524.3|4518.3|4526.5|4520.5|4529|4523|4524|4518|47
1738152300000|2025-01-29 12:05:00|4526|4520|4520.5|4514.5|4528|4522|4520.5|4514.5|33
1738152600000|2025-01-29 12:10:00|4520.8|4514.8|4526|4520|4527.3|4521.3|4520|4514|11
1738152900000|2025-01-29 12:15:00|4525.8|4519.8|4524.3|4518.3|4526|4520|4523.5|4517.5|8
1738153200000|2025-01-29 12:20:00|4524.5|4518.5|4524.5|4518.5|4525.5|4519.5|4522|4516|7
1738153500000|2025-01-29 12:25:00|4524.3|4518.3|4525.8|4519.8|4526|4520|4524|4518|48
1738153800000|2025-01-29 12:30:00|4526|4520|4530.3|4524.3|4530.3|4524.3|4525.8|4519.8|33
1738154100000|2025-01-29 12:35:00|4530|4524|4533.3|4527.3|4536|4530|4528.3|4522.3|65
1738154400000|2025-01-29 12:40:00|4530.8|4524.8|4533.3|4527.3|4534.3|4528.3|4530.8|4524.8|31
1738154700000|2025-01-29 12:45:00|4533.8|4527.8|4531.6|4525.6|4534.3|4528.3|4528.5|4522.5|283
1738155000000|2025-01-29 12:50:00|4531.8|4525.8|4532.4|4526.4|4532.9|4526.9|4529.1|4523.1|15
1738155300000|2025-01-29 12:55:00|4532.1|4526.1|4535.9|4529.9|4537.2|4531.2|4531.9|4525.9|54
1738155600000|2025-01-29 13:00:00|4536.1|4530.1|4529.6|4523.6|4537.4|4531.4|4529.6|4523.6|86
1738155900000|2025-01-29 13:05:00|4529.4|4523.4|4533.4|4527.4|4534.4|4528.4|4528.9|4522.9|52
1738156200000|2025-01-29 13:10:00|4533.6|4527.6|4538.4|4532.4|4538.4|4532.4|4533.6|4527.6|41
1738156500000|2025-01-29 13:15:00|4538.6|4532.6|4537.3|4531.3|4538.9|4532.9|4533.9|4527.9|44
1738156800000|2025-01-29 13:20:00|4537.1|4531.1|4533.6|4527.6|4537.8|4531.8|4531.8|4525.8|104
1738157100000|2025-01-29 13:25:00|4533.4|4527.4|4532.4|4526.4|4537.1|4531.1|4529.6|4523.6|96
1738157400000|2025-01-29 13:30:00|4530.1|4524.1|4532.9|4526.9|4533.4|4527.4|4529.4|4523.4|74
1738157700000|2025-01-29 13:35:00|4533.1|4527.1|4526.6|4520.6|4535.4|4529.4|4526.3|4520.3|328
1738158000000|2025-01-29 13:40:00|4526.9|4520.9|4522.1|4516.1|4527.6|4521.6|4521.9|4515.9|82
1738161000000|2025-01-29 14:30:00|4523.4|4517.4|4514|4508|4529.2|4523.2|4513|4507|1202
1738161300000|2025-01-29 14:35:00|4514.2|4508.2|4507.8|4501.8|4516.5|4510.5|4499|4493|905
1738161600000|2025-01-29 14:40:00|4508|4502|4505.6|4499.6|4519.3|4513.3|4505.1|4499.1|638
1738161900000|2025-01-29 14:45:00|4503.3|4497.3|4528|4522|4528|4522|4503.3|4497.3|780
1738162200000|2025-01-29 14:50:00|4528.3|4522.3|4526.1|4520.1|4529.6|4523.6|4521.3|4515.3|489
1738162500000|2025-01-29 14:55:00|4525.8|4519.8|4526.1|4520.1|4530.3|4524.3|4519.1|4513.1|1218
1738162800000|2025-01-29 15:00:00|4526.3|4520.3|4518.1|4512.1|4526.5|4520.5|4514.3|4508.3|374
1738163100000|2025-01-29 15:05:00|4518.6|4512.6|4524.6|4518.6|4530.1|4524.1|4518.6|4512.6|315
1738163400000|2025-01-29 15:10:00|4523.1|4517.1|4520.1|4514.1|4525.3|4519.3|4513.3|4507.3|629
1738163700000|2025-01-29 15:15:00|4519.6|4513.6|4513.6|4507.6|4522.3|4516.3|4511.6|4505.6|198
1738164000000|2025-01-29 15:20:00|4514.1|4508.1|4508.4|4502.4|4523.8|4517.8|4506.2|4500.2|259
1738164300000|2025-01-29 15:25:00|4508.1|4502.1|4510.6|4504.6|4517.9|4511.9|4504.9|4498.9|326
1738164600000|2025-01-29 15:30:00|4510.9|4504.9|4520.9|4514.9|4523.7|4517.7|4510.6|4504.6|423
1738164900000|2025-01-29 15:35:00|4520.7|4514.7|4514.9|4508.9|4520.7|4514.7|4509.2|4503.2|330
1738165200000|2025-01-29 15:40:00|4515.4|4509.4|4511.9|4505.9|4517.7|4511.7|4508.6|4502.6|253
1738165500000|2025-01-29 15:45:00|4512.6|4506.6|4512.6|4506.6|4516.9|4510.9|4506.6|4500.6|289
1738165800000|2025-01-29 15:50:00|4512.9|4506.9|4525.1|4519.1|4525.6|4519.6|4512.9|4506.9|387
1738166100000|2025-01-29 15:55:00|4524.9|4518.9|4537.9|4531.9|4545.8|4539.8|4523.4|4517.4|1112
1738166400000|2025-01-29 16:00:00|4544.2|4529.2|4539.1|4533.1|4559.4|4553.4|4536.1|4529.2|1492
1738166700000|2025-01-29 16:05:00|4538.6|4532.6|4547.4|4541.4|4556.6|4550.6|4538.1|4532.1|719
1738167000000|2025-01-29 16:10:00|4547.6|4541.6|4555.6|4549.6|4558.6|4552.6|4546.9|4540.9|248
1738167300000|2025-01-29 16:15:00|4555.4|4549.4|4548.6|4542.6|4559.1|4553.1|4543.9|4537.9|826
1738167600000|2025-01-29 16:20:00|4549.1|4543.1|4540.9|4534.9|4550.6|4544.6|4536.1|4530.1|534
1738167900000|2025-01-29 16:25:00|4540.4|4534.4|4551.9|4545.9|4553.1|4547.1|4533.4|4527.4|313
1738168200000|2025-01-29 16:30:00|4551.7|4545.7|4544.4|4538.4|4552.9|4546.9|4543.4|4537.4|220
1738168500000|2025-01-29 16:35:00|4543.6|4537.6|4553.8|4547.8|4557.3|4551.3|4543.4|4537.4|382
1738168800000|2025-01-29 16:40:00|4554.8|4548.8|4567.6|4561.6|4569.1|4563.1|4554.8|4548.8|1060
1738169100000|2025-01-29 16:45:00|4568.6|4562.6|4562.1|4556.1|4569.3|4563.3|4558.1|4552.1|229
1738169400000|2025-01-29 16:50:00|4562.3|4556.3|4563.3|4557.3|4563.3|4557.3|4554.8|4548.8|197
1738169700000|2025-01-29 16:55:00|4562.6|4556.6|4558.8|4552.8|4565.5|4559.5|4557.3|4551.3|254
1738170000000|2025-01-29 17:00:00|4558.6|4552.6|4554.1|4548.1|4559.1|4553.1|4551.8|4545.8|507
1738170300000|2025-01-29 17:05:00|4553.8|4547.8|4537.8|4531.8|4554.8|4548.8|4537.6|4531.6|328
1738170600000|2025-01-29 17:10:00|4538.3|4532.3|4542.5|4536.5|4548.6|4542.6|4536.6|4530.6|540
1738170900000|2025-01-29 17:15:00|4542.8|4536.8|4545.5|4539.5|4547|4541|4540.3|4534.3|186
1738171200000|2025-01-29 17:20:00|4544.1|4538.1|4546.4|4540.4|4546.6|4540.6|4540.6|4534.6|174
1738171500000|2025-01-29 17:25:00|4546.1|4540.1|4537.9|4531.9|4546.1|4540.1|4534.9|4528.9|519
1738171800000|2025-01-29 17:30:00|4537.1|4531.1|4534.6|4528.6|4538.9|4532.9|4529.4|4523.4|381
1738172100000|2025-01-29 17:35:00|4533.9|4527.9|4530.9|4524.9|4535.1|4529.1|4527.4|4521.4|190
1738172400000|2025-01-29 17:40:00|4531.6|4525.6|4534.4|4528.4|4536.1|4530.1|4530.9|4524.9|204
1738172700000|2025-01-29 17:45:00|4534.6|4528.6|4525.1|4519.1|4536.1|4530.1|4524.9|4518.9|253
1738173000000|2025-01-29 17:50:00|4524.9|4518.9|4527.9|4521.9|4531.3|4525.3|4523.3|4517.3|346
1738173300000|2025-01-29 17:55:00|4528.6|4522.6|4524.9|4518.9|4529.9|4523.9|4524.1|4518.1|149
1738173600000|2025-01-29 18:00:00|4524.6|4518.6|4527.1|4521.1|4528.1|4522.1|4522.9|4516.9|190
1738173900000|2025-01-29 18:05:00|4527.6|4521.6|4530.7|4524.7|4537.1|4531.1|4526.6|4520.6|316
1738174200000|2025-01-29 18:10:00|4530.4|4524.4|4531.9|4525.9|4534.4|4528.4|4527.4|4521.4|333
1738174500000|2025-01-29 18:15:00|4531.7|4525.7|4527.1|4521.1|4533.9|4527.9|4526.9|4520.9|165
1738174800000|2025-01-29 18:20:00|4527.6|4521.6|4530.1|4524.1|4534.2|4528.2|4526.9|4520.9|166
1738175100000|2025-01-29 18:25:00|4530.4|4524.4|4537.8|4531.8|4538.3|4532.3|4526.6|4520.6|345
1738175400000|2025-01-29 18:30:00|4537.6|4531.6|4538.3|4532.3|4539.1|4533.1|4533.3|4527.3|318
1738175700000|2025-01-29 18:35:00|4538.1|4532.1|4527.1|4521.1|4541.3|4535.3|4527.1|4521.1|260
1738176000000|2025-01-29 18:40:00|4527.3|4521.3|4522.9|4516.9|4529.8|4523.8|4522.1|4516.1|953
1738176300000|2025-01-29 18:45:00|4522.4|4516.4|4525.4|4519.4|4526.6|4520.6|4520.6|4514.6|285
1738176600000|2025-01-29 18:50:00|4525.1|4519.1|4528.9|4522.9|4528.9|4522.9|4524.9|4518.9|143
1738176900000|2025-01-29 18:55:00|4528.7|4522.7|4522.1|4516.1|4530.1|4524.1|4520.9|4514.9|232
1738177200000|2025-01-29 19:00:00|4522.3|4516.3|4523|4517|4531.1|4525.1|4521.9|4515.9|865
1738177500000|2025-01-29 19:05:00|4522.7|4516.7|4525.2|4519.2|4530.5|4524.5|4522.7|4516.7|398
1738177800000|2025-01-29 19:10:00|4525.5|4519.5|4529|4523|4530.7|4524.7|4520.7|4514.7|1694
1738178100000|2025-01-29 19:15:00|4528.5|4522.5|4535|4529|4539.2|4533.2|4528|4522|937
1738198800000|2025-01-30 01:00:00|4529.4|4523.4|4533.2|4527.2|4546.4|4540.4|4529.4|4523.4|461
1738199100000|2025-01-30 01:05:00|4532.7|4526.7|4527.2|4521.2|4533.2|4527.2|4527.2|4521.2|34
1738199400000|2025-01-30 01:10:00|4527.5|4521.5|4528.2|4522.2|4529.2|4523.2|4525.2|4519.2|29
1738199700000|2025-01-30 01:15:00|4528.7|4522.7|4526.2|4520.2|4528.7|4522.7|4525.2|4519.2|7
1738200000000|2025-01-30 01:20:00|4525.7|4519.7|4524|4518|4525.7|4519.7|4522.7|4516.7|6
1738200300000|2025-01-30 01:25:00|4523.7|4517.7|4522.2|4516.2|4523.7|4517.7|4522.2|4516.2|1
1738200600000|2025-01-30 01:30:00|4522.7|4516.7|4523.7|4517.7|4526.2|4520.2|4522.2|4516.2|17
1738200900000|2025-01-30 01:35:00|4524.2|4518.2|4521.7|4515.7|4524.2|4518.2|4521.7|4515.7|2
1738201200000|2025-01-30 01:40:00|4521.5|4515.5|4522.3|4516.3|4523|4517|4521.3|4515.3|4
1738201500000|2025-01-30 01:45:00|4523.3|4517.3|4526.7|4520.7|4526.7|4520.7|4523|4517|74
1738201800000|2025-01-30 01:50:00|4526.5|4520.5|4529.5|4523.5|4529.5|4523.5|4526.5|4520.5|9
1738202100000|2025-01-30 01:55:00|4529.2|4523.2|4528.5|4522.5|4530.7|4524.7|4527.7|4521.7|6
1738202400000|2025-01-30 02:00:00|4528.2|4522.2|4525.7|4519.7|4529.2|4523.2|4525.5|4519.5|11
1738202700000|2025-01-30 02:05:00|4526.2|4520.2|4525.2|4519.2|4526.7|4520.7|4524.7|4518.7|11
1738203000000|2025-01-30 02:10:00|4525|4519|4523.7|4517.7|4525|4519|4523.7|4517.7|4
1738203300000|2025-01-30 02:15:00|4523.2|4517.2|4520.7|4514.7|4523.2|4517.2|4520.7|4514.7|41
1738203600000|2025-01-30 02:20:00|4521.7|4515.7|4522.5|4516.5|4522.5|4516.5|4521.2|4515.2|5
1738203900000|2025-01-30 02:25:00|4522.7|4516.7|4523.5|4517.5|4523.7|4517.7|4521.7|4515.7|5
1738204200000|2025-01-30 02:30:00|4523.7|4517.7|4525.7|4519.7|4525.7|4519.7|4523.7|4517.7|4
1738204500000|2025-01-30 02:35:00|4525.5|4519.5|4526|4520|4526|4520|4524.5|4518.5|7
1738204800000|2025-01-30 02:40:00|4525.7|4519.7|4526.7|4520.7|4526.7|4520.7|4524.5|4518.5|7
1738205100000|2025-01-30 02:45:00|4526.5|4520.5|4521.5|4515.5|4526.7|4520.7|4521.2|4515.2|7
1738205400000|2025-01-30 02:50:00|4521.7|4515.7|4524.5|4518.5|4524.5|4518.5|4521.7|4515.7|7
1738205700000|2025-01-30 02:55:00|4524.2|4518.2|4524.5|4518.5|4524.7|4518.7|4523.2|4517.2|12
1738206000000|2025-01-30 03:00:00|4525|4519|4522.7|4516.7|4525|4519|4522.7|4516.7|5
1738206300000|2025-01-30 03:05:00|4523|4517|4522.7|4516.7|4523.5|4517.5|4522.7|4516.7|2
1738206600000|2025-01-30 03:10:00|4522.2|4516.2|4521.7|4515.7|4522.5|4516.5|4521.5|4515.5|5
1738206900000|2025-01-30 03:15:00|4520.7|4514.7|4522.7|4516.7|4522.7|4516.7|4520.7|4514.7|11
1738207200000|2025-01-30 03:20:00|4522.5|4516.5|4521.7|4515.7|4522.7|4516.7|4520.7|4514.7|9
1738207500000|2025-01-30 03:25:00|4521.5|4515.5|4518.8|4512.8|4521.5|4515.5|4518.8|4512.8|15
1738207800000|2025-01-30 03:30:00|4518.3|4512.3|4517.8|4511.8|4518.3|4512.3|4517.8|4511.8|10
1738208100000|2025-01-30 03:35:00|4517.3|4511.3|4517|4511|4517.3|4511.3|4516.8|4510.8|6
1738208400000|2025-01-30 03:40:00|4515.5|4509.5|4514.5|4508.5|4516|4510|4514.5|4508.5|15
1738208700000|2025-01-30 03:45:00|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|6
1738209000000|2025-01-30 03:50:00|4514.5|4508.5|4516|4510|4516|4510|4514.5|4508.5|10
1738209300000|2025-01-30 03:55:00|4515.8|4509.8|4511.3|4505.3|4516.3|4510.3|4511|4505|66
1738209600000|2025-01-30 04:00:00|4511.8|4505.8|4512.8|4506.8|4513.3|4507.3|4511.8|4505.8|9
1738209900000|2025-01-30 04:05:00|4512.5|4506.5|4511.8|4505.8|4513.1|4507.1|4510.8|4504.8|8
1738210200000|2025-01-30 04:10:00|4511.6|4505.6|4512.6|4506.6|4512.6|4506.6|4511.3|4505.3|3
1738210500000|2025-01-30 04:15:00|4512.3|4506.3|4511.8|4505.8|4512.8|4506.8|4511.3|4505.3|2
1738210800000|2025-01-30 04:20:00|4512.3|4506.3|4510.8|4504.8|4512.8|4506.8|4510.8|4504.8|5
1738211100000|2025-01-30 04:25:00|4510.5|4504.5|4509.1|4503.1|4510.5|4504.5|4508.1|4502.1|26
1738211400000|2025-01-30 04:30:00|4508.6|4502.6|4508.6|4502.6|4508.8|4502.8|4508.1|4502.1|1
1738211700000|2025-01-30 04:35:00|4508.8|4502.8|4508.6|4502.6|4508.8|4502.8|4508.6|4502.6|2
1738212000000|2025-01-30 04:40:00|4508.3|4502.3|4507.1|4501.1|4508.3|4502.3|4507.1|4501.1|9
1738212300000|2025-01-30 04:45:00|4507.8|4501.8|4505|4499|4508.3|4502.3|4504|4498|75
1738212600000|2025-01-30 04:50:00|4505.6|4499.6|4505.6|4499.6|4506.1|4500.1|4502.1|4496.1|65
1738212900000|2025-01-30 04:55:00|4504.8|4498.8|4504.6|4498.6|4505.3|4499.3|4503.8|4497.8|7
1738213200000|2025-01-30 05:00:00|4503.8|4497.8|4505.8|4499.8|4506.4|4500.4|4503.8|4497.8|9
1738213500000|2025-01-30 05:05:00|4505.3|4499.3|4504.6|4498.6|4505.8|4499.8|4504.3|4498.3|26
1738213800000|2025-01-30 05:10:00|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.6|4498.6|2
1738214100000|2025-01-30 05:15:00|4505.1|4499.1|4504.8|4498.8|4505.1|4499.1|4504.6|4498.6|0
1738214400000|2025-01-30 05:20:00|4505.3|4499.3|4505.6|4499.6|4505.8|4499.8|4505|4499|2
1738214700000|2025-01-30 05:25:00|4505.4|4499.4|4505.6|4499.6|4505.8|4499.8|4504.8|4498.8|1
1738215000000|2025-01-30 05:30:00|4505|4499|4504.8|4498.8|4505.8|4499.8|4504.8|4498.8|1
1738215300000|2025-01-30 05:35:00|4505|4499|4505.6|4499.6|4505.6|4499.6|4505|4499|1
1738215600000|2025-01-30 05:40:00|4505.8|4499.8|4505.3|4499.3|4505.8|4499.8|4505.3|4499.3|1
1738215900000|2025-01-30 05:45:00|4505.6|4499.6|4505.8|4499.8|4505.8|4499.8|4505|4499|0
1738216200000|2025-01-30 05:50:00|4504.8|4498.8|4505.1|4499.1|4505.7|4499.7|4504.8|4498.8|10
1738216500000|2025-01-30 05:55:00|4504.8|4498.8|4503.1|4497.1|4505.1|4499.1|4502.1|4496.1|7
1738216800000|2025-01-30 06:00:00|4502.9|4496.9|4503.8|4497.8|4504.1|4498.1|4502.8|4496.8|5
1738217100000|2025-01-30 06:05:00|4503.1|4497.1|4497.4|4491.4|4503.3|4497.3|4497.1|4491.1|23
1738217400000|2025-01-30 06:10:00|4497.6|4491.6|4498.4|4492.4|4499.4|4493.4|4497.4|4491.4|8
1738217700000|2025-01-30 06:15:00|4498.6|4492.6|4497.6|4491.6|4498.6|4492.6|4497.6|4491.6|5
1738218000000|2025-01-30 06:20:00|4497.4|4491.4|4493.1|4487.1|4497.4|4491.4|4492.9|4486.9|40
1738218300000|2025-01-30 06:25:00|4493.4|4487.4|4494.6|4488.6|4494.6|4488.6|4492.1|4486.1|24
1738218600000|2025-01-30 06:30:00|4494.9|4488.9|4492.1|4486.1|4494.9|4488.9|4491.9|4485.9|8
1738218900000|2025-01-30 06:35:00|4492.6|4486.6|4492.9|4486.9|4494.1|4488.1|4492.6|4486.6|10
1738219200000|2025-01-30 06:40:00|4493.1|4487.1|4494.4|4488.4|4494.9|4488.9|4492.9|4486.9|7
1738219500000|2025-01-30 06:45:00|4494.1|4488.1|4498.1|4492.1|4498.9|4492.9|4493.9|4487.9|20
1738219800000|2025-01-30 06:50:00|4498.4|4492.4|4495.9|4489.9|4498.4|4492.4|4495.7|4489.7|10
1738220100000|2025-01-30 06:55:00|4496.7|4490.7|4496.7|4490.7|4496.9|4490.9|4495.7|4489.7|4
1738220400000|2025-01-30 07:00:00|4496.4|4490.4|4494.7|4488.7|4496.4|4490.4|4494.7|4488.7|4
1738220700000|2025-01-30 07:05:00|4496.4|4490.4|4496.2|4490.2|4496.9|4490.9|4494.9|4488.9|10
1738221000000|2025-01-30 07:10:00|4495.7|4489.7|4497.7|4491.7|4497.9|4491.9|4494.9|4488.9|8
1738221300000|2025-01-30 07:15:00|4496.9|4490.9|4493.4|4487.4|4496.9|4490.9|4493.4|4487.4|13
1738221600000|2025-01-30 07:20:00|4493.7|4487.7|4494.2|4488.2|4494.9|4488.9|4493.7|4487.7|5
1738221900000|2025-01-30 07:25:00|4494.5|4488.5|4493.2|4487.2|4494.5|4488.5|4493.2|4487.2|3
1738222200000|2025-01-30 07:30:00|4492.7|4486.7|4497.7|4491.7|4497.7|4491.7|4492.2|4486.2|9
1738222500000|2025-01-30 07:35:00|4497.9|4491.9|4498.7|4492.7|4498.7|4492.7|4496.7|4490.7|13
1738222800000|2025-01-30 07:40:00|4498.9|4492.9|4502.2|4496.2|4502.2|4496.2|4498.2|4492.2|11
1738223100000|2025-01-30 07:45:00|4501.7|4495.7|4498.7|4492.7|4501.7|4495.7|4498.7|4492.7|5
1738223400000|2025-01-30 07:50:00|4497.9|4491.9|4499.9|4493.9|4499.9|4493.9|4497.7|4491.7|4
1738223700000|2025-01-30 07:55:00|4499.7|4493.7|4498.5|4492.5|4499.7|4493.7|4497.7|4491.7|6
1738224000000|2025-01-30 08:00:00|4498.7|4492.7|4496.5|4490.5|4502.7|4496.7|4496|4490|14
1738224300000|2025-01-30 08:05:00|4496.3|4490.3|4494.5|4488.5|4496.5|4490.5|4494.3|4488.3|12
1738224600000|2025-01-30 08:10:00|4495|4489|4495|4489|4496|4490|4493.3|4487.3|39
1738224900000|2025-01-30 08:15:00|4495.3|4489.3|4498|4492|4498.3|4492.3|4493.8|4487.8|12
1738225200000|2025-01-30 08:20:00|4497.8|4491.8|4500.5|4494.5|4501.5|4495.5|4497.5|4491.5|13
1738225500000|2025-01-30 08:25:00|4500.3|4494.3|4497.5|4491.5|4500.5|4494.5|4497|4491|12
1738225800000|2025-01-30 08:30:00|4497.3|4491.3|4497.5|4491.5|4499|4493|4496.5|4490.5|15
1738226100000|2025-01-30 08:35:00|4497|4491|4497.5|4491.5|4498|4492|4496.5|4490.5|7
1738226400000|2025-01-30 08:40:00|4497.8|4491.8|4497.3|4491.3|4499|4493|4496.5|4490.5|13
1738226700000|2025-01-30 08:45:00|4497.1|4491.1|4498.7|4492.7|4498.7|4492.7|4495.3|4489.3|14
1738227000000|2025-01-30 08:50:00|4498.5|4492.5|4500.5|4494.5|4500.7|4494.7|4497|4491|12
1738227300000|2025-01-30 08:55:00|4500.3|4494.3|4505.7|4499.7|4506.5|4500.5|4499.7|4493.7|67
1738227600000|2025-01-30 09:00:00|4504.9|4498.9|4501.9|4495.9|4505.9|4499.9|4501.7|4495.7|22
1738227900000|2025-01-30 09:05:00|4500.4|4494.4|4502.2|4496.2|4502.7|4496.7|4499.7|4493.7|53
1738228200000|2025-01-30 09:10:00|4502.7|4496.7|4499|4493|4502.9|4496.9|4496.7|4490.7|14
1738228500000|2025-01-30 09:15:00|4498.7|4492.7|4497|4491|4499.2|4493.2|4496.7|4490.7|4
1738228800000|2025-01-30 09:20:00|4496.7|4490.7|4498.7|4492.7|4499|4493|4496.7|4490.7|18
1738229100000|2025-01-30 09:25:00|4499|4493|4494.7|4488.7|4499|4493|4494.7|4488.7|25
1738229400000|2025-01-30 09:30:00|4494.2|4488.2|4495.5|4489.5|4497.2|4491.2|4494.2|4488.2|11
1738229700000|2025-01-30 09:35:00|4495.2|4489.2|4495.2|4489.2|4499.7|4493.7|4494.2|4488.2|113
1738230000000|2025-01-30 09:40:00|4495.7|4489.7|4488|4482|4495.7|4489.7|4487|4481|64
1738230300000|2025-01-30 09:45:00|4488.2|4482.2|4487|4481|4489.2|4483.2|4484.7|4478.7|44
1738230600000|2025-01-30 09:50:00|4486.8|4480.8|4482.5|4476.5|4486.8|4480.8|4481.3|4475.3|97
1738230900000|2025-01-30 09:55:00|4482|4476|4484|4478|4487.8|4481.8|4480.7|4474.7|160
1738231200000|2025-01-30 10:00:00|4484.2|4478.2|4484|4478|4485|4479|4482.3|4476.3|26
1738231500000|2025-01-30 10:05:00|4486|4480|4484.8|4478.8|4488.2|4482.2|4484.2|4478.2|34
1738231800000|2025-01-30 10:10:00|4484.2|4478.2|4487.8|4481.8|4489|4483|4482|4476|58
1738232100000|2025-01-30 10:15:00|4487.5|4481.5|4489.5|4483.5|4490|4484|4487.5|4481.5|7
1738232400000|2025-01-30 10:20:00|4489.8|4483.8|4486|4480|4490.6|4484.6|4485.8|4479.8|13
1738232700000|2025-01-30 10:25:00|4487|4481|4486.8|4480.8|4489.5|4483.5|4486.8|4480.8|16
1738233000000|2025-01-30 10:30:00|4487|4481|4493.8|4487.8|4493.8|4487.8|4486.7|4480.7|26
1738233300000|2025-01-30 10:35:00|4493.5|4487.5|4496|4490|4496|4490|4492.3|4486.3|18
1738233600000|2025-01-30 10:40:00|4494.8|4488.8|4492.5|4486.5|4494.8|4488.8|4492|4486|9
1738233900000|2025-01-30 10:45:00|4492.2|4486.2|4491.5|4485.5|4494.3|4488.3|4491|4485|24
1738234200000|2025-01-30 10:50:00|4491.8|4485.8|4492|4486|4493|4487|4491|4485|14
1738234500000|2025-01-30 10:55:00|4493.3|4487.3|4492.8|4486.8|4497|4491|4491.8|4485.8|50
1738234800000|2025-01-30 11:00:00|4492.3|4486.3|4495.8|4489.8|4496.8|4490.8|4492.3|4486.3|21
1738235100000|2025-01-30 11:05:00|4495|4489|4495.8|4489.8|4496.8|4490.8|4494.8|4488.8|14
1738235400000|2025-01-30 11:10:00|4495|4489|4495.8|4489.8|4496|4490|4491.3|4485.3|148
1738235700000|2025-01-30 11:15:00|4495|4489|4494.8|4488.8|4495.8|4489.8|4493.8|4487.8|7
1738236000000|2025-01-30 11:20:00|4495|4489|4493|4487|4495.3|4489.3|4492.8|4486.8|11
1738236300000|2025-01-30 11:25:00|4492.5|4486.5|4491.5|4485.5|4494.8|4488.8|4491.5|4485.5|56
1738236600000|2025-01-30 11:30:00|4491.8|4485.8|4491.5|4485.5|4493.8|4487.8|4489.6|4483.6|18
1738236900000|2025-01-30 11:35:00|4491.8|4485.8|4489.3|4483.3|4491.8|4485.8|4488.8|4482.8|18
1738237200000|2025-01-30 11:40:00|4489.8|4483.8|4492.8|4486.8|4496.4|4490.4|4489|4483|33
1738237500000|2025-01-30 11:45:00|4493|4487|4494.3|4488.3|4494.8|4488.8|4490.8|4484.8|27
1738237800000|2025-01-30 11:50:00|4494.8|4488.8|4490.3|4484.3|4494.8|4488.8|4487.8|4481.8|18
1738238100000|2025-01-30 11:55:00|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4489|4483|13
1738238400000|2025-01-30 12:00:00|4492.3|4486.3|4483|4477|4492.3|4486.3|4483|4477|101
1738238700000|2025-01-30 12:05:00|4483.3|4477.3|4481.8|4475.8|4486|4480|4481.8|4475.8|37
1738239000000|2025-01-30 12:10:00|4482|4476|4482.8|4476.8|4483.8|4477.8|4481.8|4475.8|24
1738239300000|2025-01-30 12:15:00|4482.1|4476.1|4478.8|4472.8|4485.6|4479.6|4476.1|4470.1|121
1738239600000|2025-01-30 12:20:00|4478.3|4472.3|4478.1|4472.1|4481.3|4475.3|4476.1|4470.1|64
1738239900000|2025-01-30 12:25:00|4477.8|4471.8|4485.1|4479.1|4487.1|4481.1|4476.1|4470.1|106
1738240200000|2025-01-30 12:30:00|4485.3|4479.3|4486.1|4480.1|4487.8|4481.8|4484.8|4478.8|33
1738240500000|2025-01-30 12:35:00|4485.8|4479.8|4488.5|4482.5|4488.9|4482.9|4484.3|4478.3|48
1738240800000|2025-01-30 12:40:00|4489.1|4483.1|4491.4|4485.4|4497.9|4491.9|4488.6|4482.6|79
1738241100000|2025-01-30 12:45:00|4492.9|4486.9|4487.4|4481.4|4495.9|4489.9|4487.4|4481.4|80
1738241400000|2025-01-30 12:50:00|4488.1|4482.1|4482.1|4476.1|4488.9|4482.9|4481.1|4475.1|152
1738241700000|2025-01-30 12:55:00|4482.4|4476.4|4484.4|4478.4|4484.9|4478.9|4482.1|4476.1|22
1738242000000|2025-01-30 13:00:00|4484.1|4478.1|4482.9|4476.9|4485.4|4479.4|4481.1|4475.1|60
1738242300000|2025-01-30 13:05:00|4482.6|4476.6|4483.9|4477.9|4486.6|4480.6|4482.4|4476.4|22
1738242600000|2025-01-30 13:10:00|4483.3|4477.3|4482.4|4476.4|4485.1|4479.1|4481.4|4475.4|30
1738242900000|2025-01-30 13:15:00|4482.1|4476.1|4483.1|4477.1|4484.4|4478.4|4480.8|4474.8|49
1738243200000|2025-01-30 13:20:00|4482.9|4476.9|4477.1|4471.1|4483.4|4477.4|4474.4|4468.4|265
1738243500000|2025-01-30 13:25:00|4477.4|4471.4|4477.9|4471.9|4478.9|4472.9|4475.9|4469.9|44
1738243800000|2025-01-30 13:30:00|4478.1|4472.1|4451.5|4445.5|4478.1|4472.1|4450.4|4444.4|727
1738244100000|2025-01-30 13:35:00|4451|4445|4458.7|4452.7|4461.7|4455.7|4443.2|4437.2|350
1738244400000|2025-01-30 13:40:00|4458.5|4452.5|4458.4|4452.4|4463|4457|4454.7|4448.7|210
1738247400000|2025-01-30 14:30:00|4463.3|4457.3|4498.1|4492.1|4499.3|4493.3|4460.1|4454.1|1717
1738247700000|2025-01-30 14:35:00|4497.9|4491.9|4501.3|4495.3|4508.1|4502.1|4497.6|4491.6|812
1738248000000|2025-01-30 14:40:00|4503.3|4497.3|4486.9|4480.9|4507.6|4501.6|4480.6|4474.6|745
1738248300000|2025-01-30 14:45:00|4487.4|4481.4|4489.6|4483.6|4492.9|4486.9|4484.9|4478.9|315
1738248600000|2025-01-30 14:50:00|4489.4|4483.4|4487.1|4481.1|4495.1|4489.1|4483.4|4477.4|443
1738248900000|2025-01-30 14:55:00|4486.9|4480.9|4489.9|4483.9|4494.9|4488.9|4486.1|4480.1|262
1738249200000|2025-01-30 15:00:00|4490.1|4484.1|4486.6|4480.6|4491.6|4485.6|4484.9|4478.9|318
1738249500000|2025-01-30 15:05:00|4486.4|4480.4|4490.2|4484.2|4493.2|4487.2|4484.9|4478.9|249
1738249800000|2025-01-30 15:10:00|4489.9|4483.9|4494.4|4488.4|4503.2|4497.2|4489.4|4483.4|455
1738250100000|2025-01-30 15:15:00|4494.2|4488.2|4502.9|4496.9|4504.9|4498.9|4493.9|4487.9|199
1738250400000|2025-01-30 15:20:00|4502.4|4496.4|4500.2|4494.2|4502.9|4496.9|4495.2|4489.2|256
1738250700000|2025-01-30 15:25:00|4499.9|4493.9|4504.2|4498.2|4508.9|4502.9|4499.9|4493.9|252
1738251000000|2025-01-30 15:30:00|4504.4|4498.4|4488.7|4482.7|4507.7|4501.7|4488.7|4482.7|667
1738251300000|2025-01-30 15:35:00|4487.7|4481.7|4484|4478|4492|4486|4482.5|4476.5|313
1738251600000|2025-01-30 15:40:00|4484.5|4478.5|4492.7|4486.7|4494.7|4488.7|4484|4478|263
1738251900000|2025-01-30 15:45:00|4492.5|4486.5|4488.7|4482.7|4495|4489|4488|4482|266
1738252200000|2025-01-30 15:50:00|4489.2|4483.2|4490.7|4484.7|4491.5|4485.5|4485.3|4479.3|250
1738252500000|2025-01-30 15:55:00|4490.3|4484.3|4492.8|4486.8|4494.8|4488.8|4486|4480|201
1738252800000|2025-01-30 16:00:00|4493.8|4487.8|4499.5|4493.5|4501.5|4495.5|4492.8|4486.8|237
1738253100000|2025-01-30 16:05:00|4498.8|4492.8|4503.8|4497.8|4503.8|4497.8|4494.8|4488.8|243
1738253400000|2025-01-30 16:10:00|4504.3|4498.3|4507.3|4501.3|4508|4502|4502|4496|2130
1738253700000|2025-01-30 16:15:00|4507.8|4501.8|4512.5|4506.5|4517.2|4511.2|4504.5|4498.5|368
1738254000000|2025-01-30 16:20:00|4513.2|4507.2|4515.2|4509.2|4519.5|4513.5|4511.7|4505.7|281
1738254300000|2025-01-30 16:25:00|4515.5|4509.5|4514.2|4508.2|4518.2|4512.2|4509.7|4503.7|258
1738254600000|2025-01-30 16:30:00|4514|4508|4513.9|4507.9|4514.7|4508.7|4503|4497|417
1738254900000|2025-01-30 16:35:00|4513.6|4507.6|4512.2|4506.2|4518.2|4512.2|4510.5|4504.5|267
1738255200000|2025-01-30 16:40:00|4511.5|4505.5|4509.4|4503.4|4512.2|4506.2|4506.7|4500.7|213
1738255500000|2025-01-30 16:45:00|4509.2|4503.2|4506.7|4500.7|4513.4|4507.4|4502.9|4496.9|218
1738255800000|2025-01-30 16:50:00|4506.5|4500.5|4502.2|4496.2|4507.4|4501.4|4498.9|4492.9|155
1738256100000|2025-01-30 16:55:00|4501.5|4495.5|4507.2|4501.2|4507.2|4501.2|4500.5|4494.5|243
1738256400000|2025-01-30 17:00:00|4507.5|4501.5|4506.5|4500.5|4509.7|4503.7|4498.7|4492.7|801
1738256700000|2025-01-30 17:05:00|4506.8|4500.8|4502.3|4496.3|4508|4502|4501.6|4495.6|198
1738257000000|2025-01-30 17:10:00|4502.1|4496.1|4505.8|4499.8|4508.8|4502.8|4502.1|4496.1|159
1738257300000|2025-01-30 17:15:00|4505.5|4499.5|4499.5|4493.5|4505.5|4499.5|4494.5|4488.5|183
1738257600000|2025-01-30 17:20:00|4499|4493|4491|4485|4499.8|4493.8|4490.5|4484.5|194
1738257900000|2025-01-30 17:25:00|4490.7|4484.7|4507.3|4501.3|4508.3|4502.3|4490.7|4484.7|1001
1738258200000|2025-01-30 17:30:00|4507.1|4501.1|4511.8|4505.8|4514.6|4508.6|4504.9|4498.9|658
1738258500000|2025-01-30 17:35:00|4511.3|4505.3|4515.8|4509.8|4518.8|4512.8|4510.3|4504.3|320
1738258800000|2025-01-30 17:40:00|4516|4510|4520.8|4514.8|4520.8|4514.8|4513.8|4507.8|233
1738259100000|2025-01-30 17:45:00|4521.5|4515.5|4523.1|4517.1|4528.8|4522.8|4519.8|4513.8|366
1738259400000|2025-01-30 17:50:00|4523.6|4517.6|4517.1|4511.1|4523.6|4517.6|4515.4|4509.4|250
1738259700000|2025-01-30 17:55:00|4516.8|4510.8|4510.4|4504.4|4520.1|4514.1|4509.9|4503.9|209
1738260000000|2025-01-30 18:00:00|4509.9|4503.9|4524.8|4518.8|4528.8|4522.8|4509.4|4503.4|335
1738260300000|2025-01-30 18:05:00|4524.3|4518.3|4524.3|4518.3|4528.8|4522.8|4521.1|4515.1|248
1738260600000|2025-01-30 18:10:00|4524.1|4518.1|4526.8|4520.8|4527.1|4521.1|4520.9|4514.9|279
1738260900000|2025-01-30 18:15:00|4527.1|4521.1|4527.4|4521.4|4528.8|4522.8|4520.1|4514.1|395
1738261200000|2025-01-30 18:20:00|4527.1|4521.1|4525.1|4519.1|4527.1|4521.1|4520.8|4514.8|175
1738261500000|2025-01-30 18:25:00|4524.8|4518.8|4527.3|4521.3|4528.1|4522.1|4521.6|4515.6|219
1738261800000|2025-01-30 18:30:00|4527.5|4521.5|4528.8|4522.8|4530.3|4524.3|4527.5|4521.5|360
1738262100000|2025-01-30 18:35:00|4529.1|4523.1|4523.1|4517.1|4529.8|4523.8|4521.8|4515.8|262
1738262400000|2025-01-30 18:40:00|4523.6|4517.6|4516.7|4510.7|4525.1|4519.1|4516.4|4510.4|342
1738262700000|2025-01-30 18:45:00|4516.4|4510.4|4522|4516|4526.4|4520.4|4515.7|4509.7|629
1738263000000|2025-01-30 18:50:00|4523|4517|4522.6|4516.6|4525.6|4519.6|4519.9|4513.9|973
1738263300000|2025-01-30 18:55:00|4522.1|4516.1|4523.4|4517.4|4526.4|4520.4|4519.8|4513.8|465
1738263600000|2025-01-30 19:00:00|4523|4517|4522.2|4516.2|4531.6|4525.6|4521.2|4515.2|576
1738263900000|2025-01-30 19:05:00|4522.4|4516.4|4525.1|4519.1|4527.9|4521.9|4520.7|4514.7|715
1738264200000|2025-01-30 19:10:00|4525.4|4519.4|4528.9|4522.9|4529.6|4523.6|4521.4|4515.4|1746
1738264500000|2025-01-30 19:15:00|4528.1|4522.1|4527.4|4521.4|4536.3|4530.3|4527.1|4521.1|762
1738285200000|2025-01-31 01:00:00|4537.8|4531.8|4572|4566|4576|4570|4536.5|4530.5|1033
1738285500000|2025-01-31 01:05:00|4573|4567|4575.5|4569.5|4580.7|4574.7|4571.5|4565.5|486
1738285800000|2025-01-31 01:10:00|4575.8|4569.8|4577.2|4571.2|4579|4573|4565.6|4559.6|179
1738286100000|2025-01-31 01:15:00|4577|4571|4576.2|4570.2|4582|4576|4576.2|4570.2|225
1738286400000|2025-01-31 01:20:00|4576|4570|4571.3|4565.3|4577.2|4571.2|4569.8|4563.8|51
1738286700000|2025-01-31 01:25:00|4572.6|4566.6|4582.8|4576.8|4583.3|4577.3|4571.8|4565.8|212
1738287000000|2025-01-31 01:30:00|4580.8|4574.8|4588.5|4582.5|4591|4585|4578.3|4572.3|98
1738287300000|2025-01-31 01:35:00|4589|4583|4584.3|4578.3|4589|4583|4579.5|4573.5|59
1738287600000|2025-01-31 01:40:00|4583.8|4577.8|4579.3|4573.3|4584.3|4578.3|4578.6|4572.6|74
1738287900000|2025-01-31 01:45:00|4579|4573|4583.3|4577.3|4583.3|4577.3|4577.8|4571.8|110
1738288200000|2025-01-31 01:50:00|4582.8|4576.8|4580.3|4574.3|4583.3|4577.3|4577.5|4571.5|24
1738288500000|2025-01-31 01:55:00|4580.6|4574.6|4583.5|4577.5|4585.5|4579.5|4580.6|4574.6|23
1738288800000|2025-01-31 02:00:00|4582.5|4576.5|4585|4579|4586.3|4580.3|4581.5|4575.5|82
1738289100000|2025-01-31 02:05:00|4584.7|4578.7|4570.3|4564.3|4585|4579|4570.3|4564.3|180
1738289400000|2025-01-31 02:10:00|4569.8|4563.8|4569.1|4563.1|4574.1|4568.1|4568.5|4562.5|38
1738289700000|2025-01-31 02:15:00|4568.9|4562.9|4574.4|4568.4|4574.4|4568.4|4565.1|4559.1|102
1738290000000|2025-01-31 02:20:00|4574.1|4568.1|4573.1|4567.1|4574.1|4568.1|4569.9|4563.9|25
1738290300000|2025-01-31 02:25:00|4573.6|4567.6|4576.6|4570.6|4577.1|4571.1|4573.1|4567.1|38
1738290600000|2025-01-31 02:30:00|4576.3|4570.3|4576.6|4570.6|4586.9|4580.9|4575.1|4569.1|138
1738290900000|2025-01-31 02:35:00|4577.1|4571.1|4578.3|4572.3|4582.9|4576.9|4576.6|4570.6|50
1738291200000|2025-01-31 02:40:00|4577.9|4571.9|4582.1|4576.1|4582.1|4576.1|4577.8|4571.8|15
1738291500000|2025-01-31 02:45:00|4581.8|4575.8|4580.1|4574.1|4583.1|4577.1|4577.4|4571.4|44
1738291800000|2025-01-31 02:50:00|4579.9|4573.9|4581.4|4575.4|4581.6|4575.6|4577.4|4571.4|55
1738292100000|2025-01-31 02:55:00|4581.6|4575.6|4578.9|4572.9|4583.4|4577.4|4578.7|4572.7|32
1738292400000|2025-01-31 03:00:00|4578.7|4572.7|4579.7|4573.7|4580.9|4574.9|4577.7|4571.7|42
1738292700000|2025-01-31 03:05:00|4579.2|4573.2|4580.1|4574.1|4581.7|4575.7|4578.4|4572.4|39
1738293000000|2025-01-31 03:10:00|4580.4|4574.4|4581.1|4575.1|4582.1|4576.1|4579.8|4573.8|14
1738293300000|2025-01-31 03:15:00|4581.3|4575.3|4580.1|4574.1|4582.1|4576.1|4579.4|4573.4|25
1738293600000|2025-01-31 03:20:00|4580.6|4574.6|4577.6|4571.6|4580.6|4574.6|4573.6|4567.6|34
1738293900000|2025-01-31 03:25:00|4577.9|4571.9|4579.4|4573.4|4579.9|4573.9|4575.1|4569.1|9
1738294200000|2025-01-31 03:30:00|4579.7|4573.7|4580.9|4574.9|4582.7|4576.7|4575.1|4569.1|21
1738294500000|2025-01-31 03:35:00|4580.4|4574.4|4587.3|4581.3|4587.6|4581.6|4578.9|4572.9|32
1738294800000|2025-01-31 03:40:00|4587.1|4581.1|4585.9|4579.9|4587.9|4581.9|4583.3|4577.3|20
1738295100000|2025-01-31 03:45:00|4585.6|4579.6|4582.9|4576.9|4586.3|4580.3|4580.3|4574.3|13
1738295400000|2025-01-31 03:50:00|4583.1|4577.1|4582.6|4576.6|4583.6|4577.6|4580.6|4574.6|12
1738295700000|2025-01-31 03:55:00|4582.9|4576.9|4581.7|4575.7|4584.9|4578.9|4580.9|4574.9|14
1738296000000|2025-01-31 04:00:00|4581.1|4575.1|4580.9|4574.9|4582.9|4576.9|4579.9|4573.9|29
1738296300000|2025-01-31 04:05:00|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4578.7|4572.7|19
1738296600000|2025-01-31 04:10:00|4580.7|4574.7|4579.9|4573.9|4581.7|4575.7|4579.9|4573.9|20
1738296900000|2025-01-31 04:15:00|4579.7|4573.7|4582.9|4576.9|4584.1|4578.1|4578.9|4572.9|38
1738297200000|2025-01-31 04:20:00|4582.1|4576.1|4580.2|4574.2|4582.1|4576.1|4580.2|4574.2|23
1738297500000|2025-01-31 04:25:00|4580.9|4574.9|4581.7|4575.7|4582.4|4576.4|4580.4|4574.4|19
1738297800000|2025-01-31 04:30:00|4581.9|4575.9|4581.9|4575.9|4583.7|4577.7|4581.4|4575.4|16
1738298100000|2025-01-31 04:35:00|4575.7|4569.7|4580.9|4574.9|4581.9|4575.9|4575.2|4569.2|65
1738298400000|2025-01-31 04:40:00|4580.7|4574.7|4581.7|4575.7|4581.9|4575.9|4580.7|4574.7|4
1738298700000|2025-01-31 04:45:00|4582|4576|4583.7|4577.7|4584.9|4578.9|4580.9|4574.9|10
1738299000000|2025-01-31 04:50:00|4583.4|4577.4|4584.7|4578.7|4584.7|4578.7|4580.2|4574.2|8
1738299300000|2025-01-31 04:55:00|4584.4|4578.4|4585.4|4579.4|4586.5|4580.5|4583.7|4577.7|10
1738299600000|2025-01-31 05:00:00|4585.6|4579.6|4586.9|4580.9|4586.9|4580.9|4584.7|4578.7|15
1738299900000|2025-01-31 05:05:00|4587.2|4581.2|4589.9|4583.9|4590.7|4584.7|4587.2|4581.2|17
1738300200000|2025-01-31 05:10:00|4589.4|4583.4|4587.9|4581.9|4589.9|4583.9|4587.4|4581.4|17
1738300500000|2025-01-31 05:15:00|4587.7|4581.7|4583.9|4577.9|4588.7|4582.7|4583.7|4577.7|41
1738300800000|2025-01-31 05:20:00|4583.7|4577.7|4585.4|4579.4|4585.7|4579.7|4583.7|4577.7|19
1738301100000|2025-01-31 05:25:00|4588.4|4582.4|4585.7|4579.7|4588.4|4582.4|4584.5|4578.5|51
1738301400000|2025-01-31 05:30:00|4586|4580|4586|4580|4586|4580|4581.2|4575.2|16
1738301700000|2025-01-31 05:35:00|4587.2|4581.2|4588.5|4582.5|4588.5|4582.5|4586.2|4580.2|13
1738302000000|2025-01-31 05:40:00|4588.2|4582.2|4583.4|4577.4|4588.5|4582.5|4582.4|4576.4|34
1738302300000|2025-01-31 05:45:00|4583.7|4577.7|4585.7|4579.7|4586.4|4580.4|4583.7|4577.7|24
1738302600000|2025-01-31 05:50:00|4585.4|4579.4|4587.4|4581.4|4587.7|4581.7|4585.4|4579.4|11
1738302900000|2025-01-31 05:55:00|4587.2|4581.2|4586.9|4580.9|4588.2|4582.2|4586.4|4580.4|23
1738303200000|2025-01-31 06:00:00|4586.7|4580.7|4590.2|4584.2|4590.2|4584.2|4586.7|4580.7|60
1738303500000|2025-01-31 06:05:00|4590.7|4584.7|4594.2|4588.2|4595.4|4589.4|4590.7|4584.7|20
1738303800000|2025-01-31 06:10:00|4595.2|4589.2|4597.9|4591.9|4598.7|4592.7|4594.9|4588.9|31
1738304100000|2025-01-31 06:15:00|4597.7|4591.7|4598|4592|4601.9|4595.9|4597.2|4591.2|37
1738304400000|2025-01-31 06:20:00|4597.7|4591.7|4602.4|4596.4|4604.2|4598.2|4597.2|4591.2|106
1738304700000|2025-01-31 06:25:00|4602.2|4596.2|4597.7|4591.7|4602.2|4596.2|4597.7|4591.7|17
1738305000000|2025-01-31 06:30:00|4599.2|4593.2|4599.2|4593.2|4601.2|4595.2|4598.2|4592.2|8
1738305300000|2025-01-31 06:35:00|4599|4593|4598.9|4592.9|4601.5|4595.5|4595.2|4589.2|22
1738305600000|2025-01-31 06:40:00|4599.1|4593.1|4600.4|4594.4|4600.4|4594.4|4598.3|4592.3|17
1738305900000|2025-01-31 06:45:00|4600.6|4594.6|4610.1|4604.1|4611.4|4605.4|4600.4|4594.4|133
1738306200000|2025-01-31 06:50:00|4609.9|4603.9|4607.4|4601.4|4609.9|4603.9|4601.9|4595.9|36
1738306500000|2025-01-31 06:55:00|4606.9|4600.9|4606.6|4600.6|4607.4|4601.4|4604.9|4598.9|11
1738306800000|2025-01-31 07:00:00|4606.4|4600.4|4604.8|4598.8|4606.4|4600.4|4603.1|4597.1|19
1738307100000|2025-01-31 07:05:00|4604.6|4598.6|4611.4|4605.4|4611.9|4605.9|4603.6|4597.6|30
1738307400000|2025-01-31 07:10:00|4611.1|4605.1|4625.6|4619.6|4626.4|4620.4|4609.3|4603.3|227
1738307700000|2025-01-31 07:15:00|4626.2|4620.2|4617|4611|4627.2|4621.2|4615.2|4609.2|52
1738308000000|2025-01-31 07:20:00|4617.2|4611.2|4618.7|4612.7|4619|4613|4615.4|4609.4|20
1738308300000|2025-01-31 07:25:00|4619.4|4613.4|4619.4|4613.4|4621.2|4615.2|4615.7|4609.7|147
1738308600000|2025-01-31 07:30:00|4619.2|4613.2|4622.7|4616.7|4625.2|4619.2|4619.2|4613.2|157
1738308900000|2025-01-31 07:35:00|4622.4|4616.4|4624.2|4618.2|4624.2|4618.2|4621.7|4615.7|25
1738309200000|2025-01-31 07:40:00|4624|4618|4626.4|4620.4|4627.2|4621.2|4622.9|4616.9|57
1738309500000|2025-01-31 07:45:00|4626.7|4620.7|4623.2|4617.2|4627.5|4621.5|4621.9|4615.9|98
1738309800000|2025-01-31 07:50:00|4622.9|4616.9|4624.5|4618.5|4625.7|4619.7|4622.9|4616.9|21
1738310100000|2025-01-31 07:55:00|4625.2|4619.2|4620.7|4614.7|4625.4|4619.4|4617.9|4611.9|23
1738310400000|2025-01-31 08:00:00|4620.4|4614.4|4623.2|4617.2|4623.9|4617.9|4615.4|4609.4|42
1738310700000|2025-01-31 08:05:00|4624.2|4618.2|4624.5|4618.5|4625.5|4619.5|4620.9|4614.9|56
1738311000000|2025-01-31 08:10:00|4623.9|4617.9|4634.8|4628.8|4640.3|4634.3|4623.9|4617.9|524
1738311300000|2025-01-31 08:15:00|4634.6|4628.6|4626.8|4620.8|4634.6|4628.6|4625.6|4619.6|129
1738311600000|2025-01-31 08:20:00|4626.5|4620.5|4620.8|4614.8|4627.5|4621.5|4619.5|4613.5|72
1738311900000|2025-01-31 08:25:00|4621.4|4615.4|4620|4614|4622.1|4616.1|4618.3|4612.3|28
1738312200000|2025-01-31 08:30:00|4620.3|4614.3|4621|4615|4621.8|4615.8|4611.6|4605.6|77
1738312500000|2025-01-31 08:35:00|4622.8|4616.8|4623.8|4617.8|4623.8|4617.8|4616.8|4610.8|115
1738312800000|2025-01-31 08:40:00|4624.6|4618.6|4617.1|4611.1|4624.6|4618.6|4616.3|4610.3|78
1738313100000|2025-01-31 08:45:00|4616.8|4610.8|4614.8|4608.8|4619.1|4613.1|4613.3|4607.3|45
1738313400000|2025-01-31 08:50:00|4613.8|4607.8|4618.6|4612.6|4618.8|4612.8|4608.3|4602.3|142
1738313700000|2025-01-31 08:55:00|4618.1|4612.1|4619.8|4613.8|4621.1|4615.1|4614.8|4608.8|46
1738314000000|2025-01-31 09:00:00|4619.6|4613.6|4610.9|4604.9|4619.6|4613.6|4609.6|4603.6|38
1738314300000|2025-01-31 09:05:00|4611.8|4605.8|4614.1|4608.1|4614.9|4608.9|4611.6|4605.6|20
1738314600000|2025-01-31 09:10:00|4614.6|4608.6|4594.6|4588.6|4616.6|4610.6|4590.6|4584.6|259
1738314900000|2025-01-31 09:15:00|4594.9|4588.9|4592.9|4586.9|4602.4|4596.4|4591.4|4585.4|168
1738315200000|2025-01-31 09:20:00|4593.2|4587.2|4595.4|4589.4|4595.9|4589.9|4586.6|4580.6|105
1738315500000|2025-01-31 09:25:00|4595.7|4589.7|4602.4|4596.4|4602.7|4596.7|4593.1|4587.1|51
1738315800000|2025-01-31 09:30:00|4602.1|4596.1|4602.1|4596.1|4602.9|4596.9|4597.7|4591.7|24
1738316100000|2025-01-31 09:35:00|4602.9|4596.9|4601.9|4595.9|4604.7|4598.7|4600.9|4594.9|11
1738316400000|2025-01-31 09:40:00|4601.1|4595.1|4597.7|4591.7|4602.1|4596.1|4595.9|4589.9|30
1738316700000|2025-01-31 09:45:00|4597.1|4591.1|4590.7|4584.7|4601.9|4595.9|4590.7|4584.7|48
1738317000000|2025-01-31 09:50:00|4590.9|4584.9|4591.9|4585.9|4594.4|4588.4|4584.6|4578.6|108
1738317300000|2025-01-31 09:55:00|4587.2|4581.2|4588.4|4582.4|4592.1|4586.1|4582.1|4576.1|107
1738317600000|2025-01-31 10:00:00|4588.1|4582.1|4591.9|4585.9|4592.9|4586.9|4587.1|4581.1|31
1738317900000|2025-01-31 10:05:00|4590.9|4584.9|4583.9|4577.9|4590.9|4584.9|4583.9|4577.9|24
1738318200000|2025-01-31 10:10:00|4584.2|4578.2|4581.3|4575.3|4584.4|4578.4|4579.7|4573.7|37
1738318500000|2025-01-31 10:15:00|4581|4575|4583.4|4577.4|4583.7|4577.7|4578.6|4572.6|54
1738318800000|2025-01-31 10:20:00|4583.1|4577.1|4580.4|4574.4|4584.6|4578.6|4579.4|4573.4|71
1738319100000|2025-01-31 10:25:00|4580.1|4574.1|4583.1|4577.1|4583.1|4577.1|4578.9|4572.9|12
1738319400000|2025-01-31 10:30:00|4582.1|4576.1|4583.1|4577.1|4583.4|4577.4|4579.1|4573.1|11
1738319700000|2025-01-31 10:35:00|4582.6|4576.6|4583.6|4577.6|4584.6|4578.6|4582.6|4576.6|23
1738320000000|2025-01-31 10:40:00|4583.9|4577.9|4584.1|4578.1|4584.6|4578.6|4582.6|4576.6|18
1738320300000|2025-01-31 10:45:00|4583.9|4577.9|4582.6|4576.6|4584.6|4578.6|4582.1|4576.1|20
1738320600000|2025-01-31 10:50:00|4582.9|4576.9|4584.6|4578.6|4584.6|4578.6|4580.9|4574.9|42
1738320900000|2025-01-31 10:55:00|4584.4|4578.4|4581.1|4575.1|4584.4|4578.4|4579.9|4573.9|30
1738321200000|2025-01-31 11:00:00|4580.9|4574.9|4580.6|4574.6|4581.1|4575.1|4576.6|4570.6|29
1738321500000|2025-01-31 11:05:00|4581.6|4575.6|4583.9|4577.9|4583.9|4577.9|4578.9|4572.9|42
1738321800000|2025-01-31 11:10:00|4584.3|4578.3|4583.6|4577.6|4584.6|4578.6|4582.6|4576.6|53
1738322100000|2025-01-31 11:15:00|4583.8|4577.8|4583.3|4577.3|4587.3|4581.3|4582.1|4576.1|64
1738322400000|2025-01-31 11:20:00|4583.6|4577.6|4579.1|4573.1|4583.6|4577.6|4576.6|4570.6|45
1738322700000|2025-01-31 11:25:00|4579.4|4573.4|4579.4|4573.4|4581.7|4575.7|4578.1|4572.1|19
1738323000000|2025-01-31 11:30:00|4579.1|4573.1|4579.9|4573.9|4581.1|4575.1|4578.1|4572.1|7
1738323300000|2025-01-31 11:35:00|4581.9|4575.9|4580.9|4574.9|4582.4|4576.4|4580.1|4574.1|21
1738323600000|2025-01-31 11:40:00|4580.6|4574.6|4579.9|4573.9|4581.2|4575.2|4578.4|4572.4|20
1738323900000|2025-01-31 11:45:00|4579.6|4573.6|4575.6|4569.6|4579.7|4573.7|4575.6|4569.6|25
1738324200000|2025-01-31 11:50:00|4575.9|4569.9|4575.9|4569.9|4576.4|4570.4|4573.9|4567.9|38
1738324500000|2025-01-31 11:55:00|4575.4|4569.4|4574.9|4568.9|4575.7|4569.7|4571.9|4565.9|48
1738324800000|2025-01-31 12:00:00|4575.2|4569.2|4578.9|4572.9|4579.2|4573.2|4572.1|4566.1|64
1738325100000|2025-01-31 12:05:00|4579.2|4573.2|4581.7|4575.7|4581.7|4575.7|4578.2|4572.2|46
1738325400000|2025-01-31 12:10:00|4581.3|4575.3|4578.9|4572.9|4581.3|4575.3|4576.9|4570.9|20
1738325700000|2025-01-31 12:15:00|4580.2|4574.2|4577.7|4571.7|4580.2|4574.2|4577.7|4571.7|15
1738326000000|2025-01-31 12:20:00|4578|4572|4578|4572|4579.5|4573.5|4575.5|4569.5|15
1738326300000|2025-01-31 12:25:00|4578.2|4572.2|4577.7|4571.7|4579.7|4573.7|4576|4570|16
1738326600000|2025-01-31 12:30:00|4577.5|4571.5|4574.2|4568.2|4577.5|4571.5|4570.5|4564.5|187
1738326900000|2025-01-31 12:35:00|4574.5|4568.5|4571|4565|4574.7|4568.7|4571|4565|7
1738327200000|2025-01-31 12:40:00|4570|4564|4574.2|4568.2|4576|4570|4566.8|4560.8|65
1738327500000|2025-01-31 12:45:00|4572|4566|4570|4564|4575.2|4569.2|4568.5|4562.5|22
1738327800000|2025-01-31 12:50:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4562.2|4556.2|114
1738328100000|2025-01-31 12:55:00|4569|4563|4568.2|4562.2|4569|4563|4565.2|4559.2|19
1738328400000|2025-01-31 13:00:00|4569|4563|4570.5|4564.5|4573|4567|4566.2|4560.2|52
1738328700000|2025-01-31 13:05:00|4570|4564|4574.5|4568.5|4578.7|4572.7|4570|4564|124
1738329000000|2025-01-31 13:10:00|4574.2|4568.2|4574.2|4568.2|4575.2|4569.2|4573.7|4567.7|81
1738329300000|2025-01-31 13:15:00|4574|4568|4576.2|4570.2|4577.4|4571.4|4573.1|4567.1|98
1738329600000|2025-01-31 13:20:00|4575.9|4569.9|4577.7|4571.7|4579|4573|4575.2|4569.2|204
1738329900000|2025-01-31 13:25:00|4577.4|4571.4|4577.4|4571.4|4578.4|4572.4|4577.1|4571.1|72
1738330200000|2025-01-31 13:30:00|4577.1|4571.1|4573.1|4567.1|4577.7|4571.7|4573.1|4567.1|70
1738330500000|2025-01-31 13:35:00|4573.4|4567.4|4574|4568|4578.7|4572.7|4573.1|4567.1|113
1738330800000|2025-01-31 13:40:00|4573.7|4567.7|4576|4570|4579.3|4573.3|4572|4566|147
1738333800000|2025-01-31 14:30:00|4582.2|4576.2|4575|4569|4591|4585|4573.8|4567.8|1383
1738334100000|2025-01-31 14:35:00|4574.3|4568.3|4560.3|4554.3|4574.3|4568.3|4554.6|4548.6|769
1738334400000|2025-01-31 14:40:00|4559.8|4553.8|4596.1|4590.1|4600.1|4594.1|4559.5|4553.5|1361
1738334700000|2025-01-31 14:45:00|4595.9|4589.9|4612.1|4606.1|4622.9|4616.9|4595.9|4589.9|1220
1738335000000|2025-01-31 14:50:00|4612.6|4606.6|4615.9|4609.9|4630.1|4624.1|4612.6|4606.6|931
1738335300000|2025-01-31 14:55:00|4615.1|4609.1|4629.4|4623.4|4632.2|4626.2|4614.9|4608.9|818
1738335600000|2025-01-31 15:00:00|4628.9|4622.9|4625.4|4619.4|4637.9|4631.9|4619.2|4613.2|1010
1738335900000|2025-01-31 15:05:00|4625.2|4619.2|4625.5|4619.5|4629.9|4623.9|4620.2|4614.2|650
1738336200000|2025-01-31 15:10:00|4625.2|4619.2|4629.7|4623.7|4631.7|4625.7|4620.5|4614.5|619
1738336500000|2025-01-31 15:15:00|4629.5|4623.5|4628.7|4622.7|4636.5|4630.5|4623.5|4617.5|564
1738336800000|2025-01-31 15:20:00|4629.2|4623.2|4629.5|4623.5|4632.8|4626.8|4626.5|4620.5|481
1738337100000|2025-01-31 15:25:00|4629.8|4623.8|4635.2|4629.2|4635.2|4629.2|4625.3|4619.3|560
1738337400000|2025-01-31 15:30:00|4634.5|4628.5|4649.7|4643.7|4651.8|4645.8|4628|4622|1083
1738337700000|2025-01-31 15:35:00|4650.2|4644.2|4666.3|4660.3|4670|4664|4649.5|4643.5|1730
1738338000000|2025-01-31 15:40:00|4666.6|4660.6|4667.1|4661.1|4668.9|4662.9|4659.1|4653.1|1012
1738338300000|2025-01-31 15:45:00|4667.4|4661.4|4657.9|4651.9|4668.9|4662.9|4652.9|4646.9|1101
1738338600000|2025-01-31 15:50:00|4658.2|4652.2|4647.5|4641.5|4660.4|4654.4|4644.5|4638.5|663
1738338900000|2025-01-31 15:55:00|4647.2|4641.2|4660.1|4654.1|4662.1|4656.1|4646.2|4640.2|750
1738339200000|2025-01-31 16:00:00|4660.4|4654.4|4663.6|4657.6|4663.6|4657.6|4658.6|4652.6|611
1738339500000|2025-01-31 16:05:00|4663.9|4657.9|4663.9|4657.9|4666.6|4660.6|4658.9|4652.9|662
1738339800000|2025-01-31 16:10:00|4664.4|4658.4|4666.6|4660.6|4667.2|4661.2|4659.9|4653.9|862
1738340100000|2025-01-31 16:15:00|4666.4|4660.4|4667.1|4661.1|4674.1|4668.1|4662.1|4656.1|747
1738340400000|2025-01-31 16:20:00|4667.4|4661.4|4679.1|4673.1|4681.6|4675.6|4666.6|4660.6|904
1738340700000|2025-01-31 16:25:00|4679.6|4673.6|4681.6|4675.6|4681.6|4675.6|4673.6|4667.6|498
1738341000000|2025-01-31 16:30:00|4681.9|4675.9|4688.1|4682.1|4696.6|4690.6|4681.6|4675.6|897
1738341300000|2025-01-31 16:35:00|4688.4|4682.4|4696.6|4690.6|4698.1|4692.1|4683.9|4677.9|728
1738341600000|2025-01-31 16:40:00|4696.2|4690.2|4696.9|4690.9|4701.3|4695.3|4692.9|4686.9|569
1738341900000|2025-01-31 16:45:00|4697.1|4691.1|4691.9|4685.9|4697.9|4691.9|4683.9|4677.9|429
1738342200000|2025-01-31 16:50:00|4691.6|4685.6|4679.6|4673.6|4694.6|4688.6|4678.6|4672.6|752
1738342500000|2025-01-31 16:55:00|4678.9|4672.9|4692.6|4686.6|4692.6|4686.6|4677.9|4671.9|462
1738342800000|2025-01-31 17:00:00|4692.4|4686.4|4700.9|4694.9|4705.6|4699.6|4692.4|4686.4|593
1738343100000|2025-01-31 17:05:00|4700.6|4694.6|4680|4674|4707.6|4701.6|4679.3|4673.3|997
1738343400000|2025-01-31 17:10:00|4680.3|4674.3|4614.7|4608.7|4680.5|4674.5|4614.2|4608.2|2732
1738343700000|2025-01-31 17:15:00|4615|4609|4582.9|4576.9|4628.4|4622.4|4555.5|4549.5|3309
1738344000000|2025-01-31 17:20:00|4583.6|4577.6|4579.7|4573.7|4602|4596|4576.1|4570.1|943
1738344300000|2025-01-31 17:25:00|4576.9|4570.9|4570.9|4564.9|4587.9|4581.9|4553.9|4547.9|1191
1738344600000|2025-01-31 17:30:00|4569.9|4563.9|4557.5|4551.5|4571.2|4565.2|4546.8|4540.8|917
1738344900000|2025-01-31 17:35:00|4557|4551|4559.5|4553.5|4563.9|4557.9|4551.5|4545.5|825
1738345200000|2025-01-31 17:40:00|4559.2|4553.2|4544.2|4538.2|4567.5|4561.5|4540.2|4534.2|989
1738345500000|2025-01-31 17:45:00|4545.3|4539.3|4536.5|4530.5|4550.5|4544.5|4534.5|4528.5|702
1738345800000|2025-01-31 17:50:00|4537.5|4531.5|4536.9|4530.9|4539.5|4533.5|4530|4524|702
1738346100000|2025-01-31 17:55:00|4537.2|4531.2|4516.1|4510.1|4539.5|4533.5|4510.1|4504.1|1410
1738346400000|2025-01-31 18:00:00|4515.4|4509.4|4528.1|4522.1|4531.1|4525.1|4514.1|4508.1|519
1738346700000|2025-01-31 18:05:00|4528.4|4522.4|4544.5|4538.5|4547.3|4541.3|4524.1|4518.1|947
1738347000000|2025-01-31 18:10:00|4544.3|4538.3|4553.5|4547.5|4555.8|4549.8|4539.8|4533.8|540
1738347300000|2025-01-31 18:15:00|4553.3|4547.3|4581.7|4575.7|4588|4582|4536.1|4530.1|1365
1738347600000|2025-01-31 18:20:00|4581.3|4575.3|4643.9|4637.9|4657.9|4651.9|4580.5|4574.5|3064
1738347900000|2025-01-31 18:25:00|4643.2|4637.2|4626|4620|4646.2|4640.2|4625|4619|911
1738348200000|2025-01-31 18:30:00|4625.7|4619.7|4622|4616|4645.5|4639.5|4620|4614|1033
1738348500000|2025-01-31 18:35:00|4621.8|4615.8|4623.1|4617.1|4626.1|4620.1|4594.7|4588.7|1190
1738348800000|2025-01-31 18:40:00|4622.9|4616.9|4625.6|4619.6|4627.9|4621.9|4611.7|4605.7|391
1738349100000|2025-01-31 18:45:00|4625.1|4619.1|4631.6|4625.6|4633.8|4627.8|4620.9|4614.9|555
1738349400000|2025-01-31 18:50:00|4631.9|4625.9|4646.4|4640.4|4647.9|4641.9|4629.2|4623.2|1272
1738349700000|2025-01-31 18:55:00|4646.7|4640.7|4641.5|4635.5|4650.2|4644.2|4636.2|4630.2|983
1738350000000|2025-01-31 19:00:00|4642|4636|4638.2|4632.2|4648|4642|4630|4624|1002
1738350300000|2025-01-31 19:05:00|4638.5|4632.5|4631.2|4625.2|4640.7|4634.7|4628.9|4622.9|919
1738350600000|2025-01-31 19:10:00|4630.9|4624.9|4633.6|4627.6|4643.1|4637.1|4623|4617|2653
1738350900000|2025-01-31 19:15:00|4634.4|4628.4|4642.2|4636.2|4646.3|4640.3|4634.4|4628.4|1145
1738544400000|2025-02-03 01:00:00|4698.8|4683.8|4713|4707|4726.8|4720.8|4689|4682.6|2095
1738544700000|2025-02-03 01:05:00|4713.5|4707.5|4700.7|4694.7|4719.9|4713.9|4695.3|4689.3|528
1738545000000|2025-02-03 01:10:00|4701|4695|4711.2|4705.2|4714.2|4708.2|4698.4|4692.4|495
1738545300000|2025-02-03 01:15:00|4710.2|4704.2|4696.2|4690.2|4711.7|4705.7|4695.7|4689.7|371
1738545600000|2025-02-03 01:20:00|4696.9|4690.9|4696.2|4690.2|4700.2|4694.2|4693.2|4687.2|99
1738545900000|2025-02-03 01:25:00|4696.4|4690.4|4707.7|4701.7|4708.4|4702.4|4696|4690|253
1738546200000|2025-02-03 01:30:00|4708|4702|4702.6|4696.6|4709|4703|4699.2|4693.2|158
1738546500000|2025-02-03 01:35:00|4702.4|4696.4|4702.2|4696.2|4703.2|4697.2|4696.4|4690.4|75
1738546800000|2025-02-03 01:40:00|4701.9|4695.9|4702.2|4696.2|4703.2|4697.2|4697|4691|97
1738547100000|2025-02-03 01:45:00|4701.7|4695.7|4703.4|4697.4|4706.7|4700.7|4699.4|4693.4|123
1738547400000|2025-02-03 01:50:00|4703.2|4697.2|4700.2|4694.2|4704.9|4698.9|4699.2|4693.2|112
1738547700000|2025-02-03 01:55:00|4701|4695|4700.2|4694.2|4703.2|4697.2|4699.2|4693.2|34
1738548000000|2025-02-03 02:00:00|4700|4694|4698.4|4692.4|4700.2|4694.2|4695.7|4689.7|51
1738548300000|2025-02-03 02:05:00|4699|4693|4700.8|4694.8|4704.8|4698.8|4695.1|4689.1|182
1738548600000|2025-02-03 02:10:00|4700.6|4694.6|4702.8|4696.8|4704.8|4698.8|4698.8|4692.8|100
1738548900000|2025-02-03 02:15:00|4703.6|4697.6|4706.1|4700.1|4706.1|4700.1|4702.1|4696.1|22
1738549200000|2025-02-03 02:20:00|4705.8|4699.8|4705.6|4699.6|4706.1|4700.1|4703.8|4697.8|24
1738549500000|2025-02-03 02:25:00|4705.8|4699.8|4702.6|4696.6|4705.8|4699.8|4700.3|4694.3|45
1738549800000|2025-02-03 02:30:00|4702.8|4696.8|4700.3|4694.3|4702.8|4696.8|4697.1|4691.1|42
1738550100000|2025-02-03 02:35:00|4699.8|4693.8|4700.6|4694.6|4702.6|4696.6|4697.6|4691.6|12
1738550400000|2025-02-03 02:40:00|4700.8|4694.8|4702.7|4696.7|4703.6|4697.6|4700.3|4694.3|32
1738550700000|2025-02-03 02:45:00|4703.3|4697.3|4705.7|4699.7|4711|4705|4699.5|4693.5|63
1738551000000|2025-02-03 02:50:00|4706.2|4700.2|4707.3|4701.3|4709.2|4703.2|4704.8|4698.8|48
1738551300000|2025-02-03 02:55:00|4707|4701|4709.7|4703.7|4709.7|4703.7|4704.7|4698.7|40
1738551600000|2025-02-03 03:00:00|4709.5|4703.5|4711|4705|4711.7|4705.7|4705.7|4699.7|29
1738551900000|2025-02-03 03:05:00|4711.8|4705.8|4712.2|4706.2|4715.7|4709.7|4711.8|4705.8|89
1738552200000|2025-02-03 03:10:00|4711.8|4705.8|4710.8|4704.8|4712.7|4706.7|4710.7|4704.7|14
1738552500000|2025-02-03 03:15:00|4711.5|4705.5|4713.7|4707.7|4714.5|4708.5|4709.8|4703.8|27
1738552800000|2025-02-03 03:20:00|4713|4707|4713.3|4707.3|4714|4708|4708.2|4702.2|59
1738553100000|2025-02-03 03:25:00|4713.5|4707.5|4699.5|4693.5|4714|4708|4699.5|4693.5|102
1738553400000|2025-02-03 03:30:00|4699.8|4693.8|4699.5|4693.5|4704.5|4698.5|4698.5|4692.5|29
1738553700000|2025-02-03 03:35:00|4699.7|4693.7|4701.5|4695.5|4701.5|4695.5|4697.3|4691.3|19
1738554000000|2025-02-03 03:40:00|4701.3|4695.3|4703|4697|4703.5|4697.5|4699.3|4693.3|31
1738554300000|2025-02-03 03:45:00|4703.5|4697.5|4709.5|4703.5|4709.5|4703.5|4702.7|4696.7|90
1738554600000|2025-02-03 03:50:00|4709.8|4703.8|4710.5|4704.5|4712|4706|4708.5|4702.5|36
1738554900000|2025-02-03 03:55:00|4711.5|4705.5|4709.5|4703.5|4713.8|4707.8|4708.7|4702.7|14
1738555200000|2025-02-03 04:00:00|4710.3|4704.3|4712.7|4706.7|4715.5|4709.5|4708.5|4702.5|27
1738555500000|2025-02-03 04:05:00|4712.5|4706.5|4714.5|4708.5|4714.5|4708.5|4710.7|4704.7|12
1738555800000|2025-02-03 04:10:00|4714.7|4708.7|4716.5|4710.5|4719.5|4713.5|4714.7|4708.7|76
1738556100000|2025-02-03 04:15:00|4716.2|4710.2|4716.2|4710.2|4718.5|4712.5|4716.2|4710.2|9
1738556400000|2025-02-03 04:20:00|4716.9|4710.9|4712.5|4706.5|4717.5|4711.5|4711.7|4705.7|71
1738556700000|2025-02-03 04:25:00|4712.3|4706.3|4709.5|4703.5|4712.5|4706.5|4708.4|4702.4|30
1738557000000|2025-02-03 04:30:00|4709|4703|4709.5|4703.5|4711.7|4705.7|4708.7|4702.7|11
1738557300000|2025-02-03 04:35:00|4710.5|4704.5|4712.7|4706.7|4713.7|4707.7|4709.7|4703.7|18
1738557600000|2025-02-03 04:40:00|4712.9|4706.9|4712.5|4706.5|4715.5|4709.5|4712.2|4706.2|12
1738557900000|2025-02-03 04:45:00|4711.9|4705.9|4713.9|4707.9|4714.7|4708.7|4711.9|4705.9|10
1738558200000|2025-02-03 04:50:00|4712.7|4706.7|4712.5|4706.5|4713.5|4707.5|4711.9|4705.9|16
1738558500000|2025-02-03 04:55:00|4712.7|4706.7|4713.5|4707.5|4713.7|4707.7|4711.9|4705.9|13
1738558800000|2025-02-03 05:00:00|4712.9|4706.9|4713.5|4707.5|4714.9|4708.9|4712.5|4706.5|26
1738559100000|2025-02-03 05:05:00|4713.7|4707.7|4716.9|4710.9|4716.9|4710.9|4713.7|4707.7|21
1738559400000|2025-02-03 05:10:00|4716.7|4710.7|4718.9|4712.9|4719.5|4713.5|4715.4|4709.4|10
1738559700000|2025-02-03 05:15:00|4719.2|4713.2|4715.2|4709.2|4719.5|4713.5|4714.7|4708.7|18
1738560000000|2025-02-03 05:20:00|4716.5|4710.5|4717.5|4711.5|4719.5|4713.5|4715.9|4709.9|24
1738560300000|2025-02-03 05:25:00|4717.7|4711.7|4716.5|4710.5|4718.2|4712.2|4715.4|4709.4|14
1738560600000|2025-02-03 05:30:00|4716.2|4710.2|4718.2|4712.2|4718.4|4712.4|4716.2|4710.2|11
1738560900000|2025-02-03 05:35:00|4718.5|4712.5|4717.4|4711.4|4720.7|4714.7|4714.7|4708.7|40
1738561200000|2025-02-03 05:40:00|4716.7|4710.7|4716.7|4710.7|4717.5|4711.5|4715.5|4709.5|5
1738561500000|2025-02-03 05:45:00|4717.4|4711.4|4713.5|4707.5|4717.4|4711.4|4712.4|4706.4|22
1738561800000|2025-02-03 05:50:00|4713.9|4707.9|4722.9|4716.9|4724.7|4718.7|4713.9|4707.9|57
1738562100000|2025-02-03 05:55:00|4723.5|4717.5|4718.7|4712.7|4723.5|4717.5|4718.1|4712.1|33
1738562400000|2025-02-03 06:00:00|4718.2|4712.2|4717.9|4711.9|4718.9|4712.9|4716.9|4710.9|16
1738562700000|2025-02-03 06:05:00|4717.7|4711.7|4714.9|4708.9|4717.9|4711.9|4713.6|4707.6|35
1738563000000|2025-02-03 06:10:00|4715.1|4709.1|4713.9|4707.9|4715.2|4709.2|4710.6|4704.6|32
1738563300000|2025-02-03 06:15:00|4713.6|4707.6|4711.9|4705.9|4714.6|4708.6|4711.4|4705.4|30
1738563600000|2025-02-03 06:20:00|4712.1|4706.1|4714.1|4708.1|4714.1|4708.1|4710.9|4704.9|23
1738563900000|2025-02-03 06:25:00|4715.1|4709.1|4718.1|4712.1|4718.4|4712.4|4713.9|4707.9|28
1738564200000|2025-02-03 06:30:00|4719.1|4713.1|4723.3|4717.3|4724.6|4718.6|4719.1|4713.1|87
1738564500000|2025-02-03 06:35:00|4723.1|4717.1|4720.1|4714.1|4723.3|4717.3|4719.3|4713.3|40
1738564800000|2025-02-03 06:40:00|4719.8|4713.8|4717.9|4711.9|4719.9|4713.9|4716.9|4710.9|25
1738565100000|2025-02-03 06:45:00|4718.8|4712.8|4715.6|4709.6|4718.9|4712.9|4714.9|4708.9|23
1738565400000|2025-02-03 06:50:00|4715.3|4709.3|4714.6|4708.6|4715.8|4709.8|4712.6|4706.6|26
1738565700000|2025-02-03 06:55:00|4713.8|4707.8|4712.3|4706.3|4715.3|4709.3|4711.6|4705.6|15
1738566000000|2025-02-03 07:00:00|4712.1|4706.1|4714.5|4708.5|4717.1|4711.1|4711.1|4705.1|49
1738566300000|2025-02-03 07:05:00|4714.8|4708.8|4721.1|4715.1|4721.5|4715.5|4713.3|4707.3|33
1738566600000|2025-02-03 07:10:00|4720.9|4714.9|4723.3|4717.3|4724.6|4718.6|4720.3|4714.3|39
1738566900000|2025-02-03 07:15:00|4723|4717|4715.5|4709.5|4723.3|4717.3|4715.5|4709.5|51
1738567200000|2025-02-03 07:20:00|4716.1|4710.1|4718|4712|4718.1|4712.1|4713.5|4707.5|27
1738567500000|2025-02-03 07:25:00|4717.3|4711.3|4718.1|4712.1|4720.1|4714.1|4717.3|4711.3|101
1738567800000|2025-02-03 07:30:00|4718.3|4712.3|4721.1|4715.1|4723|4717|4717.3|4711.3|56
1738568100000|2025-02-03 07:35:00|4721|4715|4724.3|4718.3|4725.3|4719.3|4720.3|4714.3|48
1738568400000|2025-02-03 07:40:00|4724.6|4718.6|4740.1|4734.1|4743.7|4737.7|4721.8|4715.8|167
1738568700000|2025-02-03 07:45:00|4739.5|4733.5|4735.1|4729.1|4739.5|4733.5|4731|4725|112
1738569000000|2025-02-03 07:50:00|4735|4729|4728.1|4722.1|4735.1|4729.1|4727.6|4721.6|63
1738569300000|2025-02-03 07:55:00|4728|4722|4717.2|4711.2|4728|4722|4717|4711|65
1738569600000|2025-02-03 08:00:00|4716.8|4710.8|4724.2|4718.2|4725.2|4719.2|4716.2|4710.2|70
1738569900000|2025-02-03 08:05:00|4725|4719|4734.5|4728.5|4734.8|4728.8|4725|4719|84
1738570200000|2025-02-03 08:10:00|4734.8|4728.8|4739.5|4733.5|4742|4736|4734.8|4728.8|97
1738570500000|2025-02-03 08:15:00|4741.2|4735.2|4747.8|4741.8|4750.2|4744.2|4741|4735|112
1738570800000|2025-02-03 08:20:00|4748|4742|4747|4741|4750.3|4744.3|4741|4735|83
1738571100000|2025-02-03 08:25:00|4747.7|4741.7|4754.2|4748.2|4754.3|4748.3|4746.3|4740.3|48
1738571400000|2025-02-03 08:30:00|4752.3|4746.3|4754.2|4748.2|4757|4751|4751|4745|101
1738571700000|2025-02-03 08:35:00|4753.3|4747.3|4754|4748|4762|4756|4747.2|4741.2|169
1738572000000|2025-02-03 08:40:00|4753.7|4747.7|4756|4750|4756.8|4750.8|4750.3|4744.3|149
1738572300000|2025-02-03 08:45:00|4755.8|4749.8|4757.5|4751.5|4759.8|4753.8|4755.2|4749.2|38
1738572600000|2025-02-03 08:50:00|4757.8|4751.8|4759.5|4753.5|4763.5|4757.5|4756.3|4750.3|81
1738572900000|2025-02-03 08:55:00|4759.7|4753.7|4750.3|4744.3|4761.2|4755.2|4750.3|4744.3|56
1738573200000|2025-02-03 09:00:00|4750.8|4744.8|4747.3|4741.3|4751.7|4745.7|4744.4|4738.4|82
1738573500000|2025-02-03 09:05:00|4747.6|4741.6|4740|4734|4748.8|4742.8|4738.3|4732.3|379
1738573800000|2025-02-03 09:10:00|4739|4733|4743|4737|4744.2|4738.2|4733|4727|156
1738574100000|2025-02-03 09:15:00|4742.7|4736.7|4747.5|4741.5|4753.9|4747.9|4742|4736|43
1738574400000|2025-02-03 09:20:00|4747.3|4741.3|4748|4742|4749|4743|4744|4738|36
1738574700000|2025-02-03 09:25:00|4748.2|4742.2|4752.2|4746.2|4752.7|4746.7|4747.2|4741.2|61
1738575000000|2025-02-03 09:30:00|4752|4746|4749|4743|4752.7|4746.7|4747|4741|62
1738575300000|2025-02-03 09:35:00|4749.3|4743.3|4749.2|4743.2|4753.3|4747.3|4748.8|4742.8|42
1738575600000|2025-02-03 09:40:00|4748.5|4742.5|4735.8|4729.8|4748.5|4742.5|4734|4728|392
1738575900000|2025-02-03 09:45:00|4735.2|4729.2|4730.2|4724.2|4736.4|4730.4|4730|4724|91
1738576200000|2025-02-03 09:50:00|4730.8|4724.8|4729|4723|4731|4725|4727.2|4721.2|45
1738576500000|2025-02-03 09:55:00|4729.2|4723.2|4727|4721|4731|4725|4724|4718|138
1738576800000|2025-02-03 10:00:00|4727.3|4721.3|4729.2|4723.2|4730.8|4724.8|4724.2|4718.2|79
1738577100000|2025-02-03 10:05:00|4729|4723|4730.7|4724.7|4731|4725|4727.7|4721.7|20
1738577400000|2025-02-03 10:10:00|4731|4725|4734.7|4728.7|4735|4729|4730.2|4724.2|25
1738577700000|2025-02-03 10:15:00|4733.7|4727.7|4736.8|4730.8|4739.2|4733.2|4733|4727|39
1738578000000|2025-02-03 10:20:00|4736.2|4730.2|4736|4730|4737.2|4731.2|4734.2|4728.2|18
1738578300000|2025-02-03 10:25:00|4735.2|4729.2|4732.2|4726.2|4736|4730|4727|4721|90
1738578600000|2025-02-03 10:30:00|4732|4726|4733|4727|4733|4727|4730.2|4724.2|26
1738578900000|2025-02-03 10:35:00|4732.5|4726.5|4731.2|4725.2|4732.5|4726.5|4726.7|4720.7|145
1738579200000|2025-02-03 10:40:00|4730.4|4724.4|4742.4|4736.4|4743.6|4737.6|4729.2|4723.2|87
1738579500000|2025-02-03 10:45:00|4742.6|4736.6|4743.2|4737.2|4745.2|4739.2|4739.6|4733.6|99
1738579800000|2025-02-03 10:50:00|4742.9|4736.9|4738.2|4732.2|4744.2|4738.2|4732.4|4726.4|34
1738580100000|2025-02-03 10:55:00|4738.6|4732.6|4744.2|4738.2|4745.4|4739.4|4737.6|4731.6|57
1738580400000|2025-02-03 11:00:00|4743.6|4737.6|4743.6|4737.6|4748.7|4742.7|4740.1|4734.1|52
1738580700000|2025-02-03 11:05:00|4743.4|4737.4|4743.4|4737.4|4745.4|4739.4|4738.9|4732.9|58
1738581000000|2025-02-03 11:10:00|4743.6|4737.6|4741.4|4735.4|4744.6|4738.6|4740.1|4734.1|44
1738581300000|2025-02-03 11:15:00|4741.8|4735.8|4742.4|4736.4|4743.6|4737.6|4740.4|4734.4|31
1738581600000|2025-02-03 11:20:00|4742.1|4736.1|4744.2|4738.2|4748.6|4742.6|4740.4|4734.4|134
1738581900000|2025-02-03 11:25:00|4744.4|4738.4|4748.6|4742.6|4749.9|4743.9|4743.4|4737.4|37
1738582200000|2025-02-03 11:30:00|4749.4|4743.4|4747.4|4741.4|4749.4|4743.4|4745.1|4739.1|32
1738582500000|2025-02-03 11:35:00|4747.1|4741.1|4741.4|4735.4|4747.6|4741.6|4740.4|4734.4|60
1738582800000|2025-02-03 11:40:00|4742.4|4736.4|4742.4|4736.4|4743.4|4737.4|4740.4|4734.4|38
1738583100000|2025-02-03 11:45:00|4743.4|4737.4|4739.2|4733.2|4744.4|4738.4|4737.6|4731.6|59
1738583400000|2025-02-03 11:50:00|4739.1|4733.1|4738.2|4732.2|4739.1|4733.1|4734.7|4728.7|37
1738583700000|2025-02-03 11:55:00|4737.7|4731.7|4731.3|4725.3|4738.2|4732.2|4731.3|4725.3|51
1738584000000|2025-02-03 12:00:00|4731.4|4725.4|4732.3|4726.3|4733.6|4727.6|4725.8|4719.8|114
1738584300000|2025-02-03 12:05:00|4732.4|4726.4|4735.1|4729.1|4742.4|4736.4|4732.4|4726.4|134
1738584600000|2025-02-03 12:10:00|4736.3|4730.3|4734.1|4728.1|4737.4|4731.4|4733.1|4727.1|41
1738584900000|2025-02-03 12:15:00|4736.1|4730.1|4734.1|4728.1|4736.6|4730.6|4731.4|4725.4|39
1738585200000|2025-02-03 12:20:00|4734.3|4728.3|4728.9|4722.9|4736.1|4730.1|4728.8|4722.8|80
1738585500000|2025-02-03 12:25:00|4729.3|4723.3|4728.9|4722.9|4732.8|4726.8|4728.4|4722.4|48
1738585800000|2025-02-03 12:30:00|4728.3|4722.3|4732.1|4726.1|4732.1|4726.1|4727.6|4721.6|61
1738586100000|2025-02-03 12:35:00|4732.6|4726.6|4729|4723|4735.1|4729.1|4729|4723|184
1738586400000|2025-02-03 12:40:00|4728.2|4722.2|4727.7|4721.7|4730.4|4724.4|4727|4721|39
1738586700000|2025-02-03 12:45:00|4725|4719|4726.5|4720.5|4728|4722|4724.7|4718.7|59
1738587000000|2025-02-03 12:50:00|4726.4|4720.4|4738.5|4732.5|4741.2|4735.2|4726|4720|154
1738587300000|2025-02-03 12:55:00|4738.4|4732.4|4744|4738|4744.9|4738.9|4737.4|4731.4|57
1738587600000|2025-02-03 13:00:00|4743.9|4737.9|4753.6|4747.6|4768.4|4762.4|4743.5|4737.5|788
1738587900000|2025-02-03 13:05:00|4754.2|4748.2|4758.2|4752.2|4760.4|4754.4|4738.9|4732.9|345
1738588200000|2025-02-03 13:10:00|4757.7|4751.7|4764.2|4758.2|4767.6|4761.6|4756.2|4750.2|200
1738588500000|2025-02-03 13:15:00|4763.9|4757.9|4757.7|4751.7|4765.6|4759.6|4755.7|4749.7|170
1738588800000|2025-02-03 13:20:00|4756.9|4750.9|4757.7|4751.7|4764.6|4758.6|4753.1|4747.1|142
1738589100000|2025-02-03 13:25:00|4758.4|4752.4|4754.6|4748.6|4758.7|4752.7|4753.4|4747.4|184
1738589400000|2025-02-03 13:30:00|4754.4|4748.4|4770.4|4764.4|4772.7|4766.7|4754.1|4748.1|425
1738589700000|2025-02-03 13:35:00|4770.6|4764.6|4773.6|4767.6|4779.6|4773.6|4767.4|4761.4|189
1738590000000|2025-02-03 13:40:00|4773.4|4767.4|4767.4|4761.4|4774.1|4768.1|4763.4|4757.4|172
1738593000000|2025-02-03 14:30:00|4746.1|4740.1|4739.6|4733.6|4746.5|4740.5|4708.7|4702.7|2694
1738593300000|2025-02-03 14:35:00|4739.8|4733.8|4744.4|4738.4|4748.9|4742.9|4731.9|4725.9|870
1738593600000|2025-02-03 14:40:00|4744.7|4738.7|4751.6|4745.6|4753.2|4747.2|4735.7|4729.7|862
1738593900000|2025-02-03 14:45:00|4752.1|4746.1|4725.3|4719.3|4752.7|4746.7|4723.6|4717.6|855
1738594200000|2025-02-03 14:50:00|4725.5|4719.5|4708.4|4702.4|4726|4720|4701.9|4695.9|1334
1738594500000|2025-02-03 14:55:00|4707.9|4701.9|4698.2|4692.2|4711.6|4705.6|4695.3|4689.3|836
1738594800000|2025-02-03 15:00:00|4698|4692|4706.7|4700.7|4709.7|4703.7|4684.8|4678.8|1524
1738595100000|2025-02-03 15:05:00|4707.1|4701.1|4699.2|4693.2|4711.2|4705.2|4697.4|4691.4|587
1738595400000|2025-02-03 15:10:00|4698.2|4692.2|4712.7|4706.7|4712.7|4706.7|4691.2|4685.2|1101
1738595700000|2025-02-03 15:15:00|4712.4|4706.4|4705.6|4699.6|4715.6|4709.6|4703.1|4697.1|436
1738596000000|2025-02-03 15:20:00|4706.1|4700.1|4670.4|4664.4|4710.8|4704.8|4670.4|4664.4|1240
1738596300000|2025-02-03 15:25:00|4670.2|4664.2|4695.3|4689.3|4699.1|4693.1|4647.5|4641.5|2485
1738596600000|2025-02-03 15:30:00|4694.4|4688.4|4684.5|4678.5|4698.8|4692.8|4679.9|4673.9|1355
1738596900000|2025-02-03 15:35:00|4685.4|4679.4|4673.4|4667.4|4685.5|4679.5|4663.8|4657.8|1066
1738597200000|2025-02-03 15:40:00|4673.7|4667.7|4670.5|4664.5|4690.5|4684.5|4667.5|4661.5|933
1738597500000|2025-02-03 15:45:00|4669.5|4663.5|4667.8|4661.8|4673.8|4667.8|4664.1|4658.1|664
1738597800000|2025-02-03 15:50:00|4668.3|4662.3|4676.1|4670.1|4682.1|4676.1|4662.1|4656.1|526
1738598100000|2025-02-03 15:55:00|4675.1|4669.1|4661.2|4655.2|4675.8|4669.8|4656.2|4650.2|995
1738598400000|2025-02-03 16:00:00|4661.8|4655.8|4670.8|4664.8|4675.2|4669.2|4661.1|4655.1|811
1738598700000|2025-02-03 16:05:00|4671.2|4665.2|4684.3|4678.3|4689.2|4683.2|4662.8|4656.8|1184
1738599000000|2025-02-03 16:10:00|4684.5|4678.5|4691.7|4685.7|4694.2|4688.2|4682.2|4676.2|764
1738599300000|2025-02-03 16:15:00|4691.8|4685.8|4682.7|4676.7|4694.8|4688.8|4682.3|4676.3|787
1738599600000|2025-02-03 16:20:00|4682.2|4676.2|4701.7|4695.7|4701.7|4695.7|4679.2|4673.2|662
1738599900000|2025-02-03 16:25:00|4701.3|4695.3|4693.5|4687.5|4706.3|4700.3|4691.3|4685.3|696
1738600200000|2025-02-03 16:30:00|4694.5|4688.5|4716.2|4710.2|4716.2|4710.2|4690.7|4684.7|913
1738600500000|2025-02-03 16:35:00|4715.7|4709.7|4700.9|4694.9|4716.2|4710.2|4699.7|4693.7|337
1738600800000|2025-02-03 16:40:00|4701.5|4695.5|4700|4694|4703.4|4697.4|4693.7|4687.7|391
1738601100000|2025-02-03 16:45:00|4700.7|4694.7|4685.4|4679.4|4701.2|4695.2|4684.4|4678.4|848
1738601400000|2025-02-03 16:50:00|4685.7|4679.7|4687.5|4681.5|4690.9|4684.9|4680.5|4674.5|467
1738601700000|2025-02-03 16:55:00|4688|4682|4683.3|4677.3|4689.5|4683.5|4680.3|4674.3|394
1738602000000|2025-02-03 17:00:00|4682.7|4676.7|4698.9|4692.9|4699|4693|4682.7|4676.7|235
1738602300000|2025-02-03 17:05:00|4699.2|4693.2|4693.9|4687.9|4699.5|4693.5|4687.9|4681.9|219
1738602600000|2025-02-03 17:10:00|4693.7|4687.7|4696.7|4690.7|4705.2|4699.2|4693.4|4687.4|336
1738602900000|2025-02-03 17:15:00|4696.4|4690.4|4691.9|4685.9|4697.2|4691.2|4688.2|4682.2|287
1738603200000|2025-02-03 17:20:00|4692.4|4686.4|4699.6|4693.6|4700.4|4694.4|4689.9|4683.9|208
1738603500000|2025-02-03 17:25:00|4700.1|4694.1|4692.2|4686.2|4700.4|4694.4|4691.2|4685.2|311
1738603800000|2025-02-03 17:30:00|4692|4686|4686.2|4680.2|4693.2|4687.2|4683.5|4677.5|276
1738604100000|2025-02-03 17:35:00|4686.5|4680.5|4685.3|4679.3|4687.2|4681.2|4681|4675|313
1738604400000|2025-02-03 17:40:00|4685.2|4679.2|4684.7|4678.7|4689.9|4683.9|4682.2|4676.2|275
1738604700000|2025-02-03 17:45:00|4685.2|4679.2|4681.9|4675.9|4687.2|4681.2|4677.8|4671.8|682
1738605000000|2025-02-03 17:50:00|4682.1|4676.1|4686.9|4680.9|4689.2|4683.2|4677.6|4671.6|366
1738605300000|2025-02-03 17:55:00|4686.6|4680.6|4681.9|4675.9|4695.3|4689.3|4677.9|4671.9|1204
1738605600000|2025-02-03 18:00:00|4681.5|4675.5|4677.2|4671.2|4686.7|4680.7|4674.9|4668.9|335
1738605900000|2025-02-03 18:05:00|4677.9|4671.9|4677.4|4671.4|4680.6|4674.6|4671.6|4665.6|306
1738606200000|2025-02-03 18:10:00|4677.1|4671.1|4676.6|4670.6|4681.7|4675.7|4673.7|4667.7|194
1738606500000|2025-02-03 18:15:00|4676.4|4670.4|4684.6|4678.6|4685.6|4679.6|4675.9|4669.9|284
1738606800000|2025-02-03 18:20:00|4684.9|4678.9|4686.9|4680.9|4686.9|4680.9|4680.4|4674.4|269
1738607100000|2025-02-03 18:25:00|4686.2|4680.2|4690.9|4684.9|4691.9|4685.9|4686.2|4680.2|203
1738607400000|2025-02-03 18:30:00|4690.7|4684.7|4703.8|4697.8|4704.8|4698.8|4686.7|4680.7|939
1738607700000|2025-02-03 18:35:00|4703.3|4697.3|4692.5|4686.5|4703.8|4697.8|4691.5|4685.5|378
1738608000000|2025-02-03 18:40:00|4691.8|4685.8|4691.1|4685.1|4693.6|4687.6|4685.3|4679.3|318
1738608300000|2025-02-03 18:45:00|4691.3|4685.3|4686.6|4680.6|4692.6|4686.6|4685.8|4679.8|464
1738608600000|2025-02-03 18:50:00|4687|4681|4687|4681|4689.1|4683.1|4683.1|4677.1|315
1738608900000|2025-02-03 18:55:00|4686.3|4680.3|4685.5|4679.5|4686.8|4680.8|4679.3|4673.3|509
1738609200000|2025-02-03 19:00:00|4685|4679|4679.7|4673.7|4689.7|4683.7|4678.8|4672.8|576
1738609500000|2025-02-03 19:05:00|4679.2|4673.2|4677.3|4671.3|4685.3|4679.3|4671.3|4665.3|1087
1738609800000|2025-02-03 19:10:00|4677.1|4671.1|4685.3|4679.3|4687.8|4681.8|4668.6|4662.6|2655
1738610100000|2025-02-03 19:15:00|4684.3|4678.3|4672.6|4666.6|4685.3|4679.3|4670.6|4664.6|1030
1738630800000|2025-02-04 01:00:00|4586.5|4580.5|4534.1|4528.1|4586.8|4580.8|4516.9|4510.9|2279
1738631100000|2025-02-04 01:05:00|4533.6|4527.6|4533.7|4527.7|4542.7|4536.7|4526.2|4520.2|796
1738631400000|2025-02-04 01:10:00|4533.4|4527.4|4542.9|4536.9|4542.9|4536.9|4530|4524|417
1738631700000|2025-02-04 01:15:00|4543.2|4537.2|4544.3|4538.3|4547.4|4541.4|4540.1|4534.1|137
1738632000000|2025-02-04 01:20:00|4544.1|4538.1|4556.3|4550.3|4556.6|4550.6|4543.9|4537.9|295
1738632300000|2025-02-04 01:25:00|4556.6|4550.6|4561.3|4555.3|4564.6|4558.6|4551.9|4545.9|103
1738632600000|2025-02-04 01:30:00|4561.4|4555.4|4563.1|4557.1|4565.3|4559.3|4556.1|4550.1|86
1738632900000|2025-02-04 01:35:00|4563.3|4557.3|4559.3|4553.3|4564.6|4558.6|4557.3|4551.3|39
1738633200000|2025-02-04 01:40:00|4558.3|4552.3|4555.1|4549.1|4559.3|4553.3|4548.8|4542.8|65
1738633500000|2025-02-04 01:45:00|4555.3|4549.3|4557.2|4551.2|4558.6|4552.6|4550.6|4544.6|51
1738633800000|2025-02-04 01:50:00|4557.7|4551.7|4555.7|4549.7|4559.6|4553.6|4553.2|4547.2|37
1738634100000|2025-02-04 01:55:00|4555.6|4549.6|4554.7|4548.7|4560.4|4554.4|4554.7|4548.7|29
1738634400000|2025-02-04 02:00:00|4555.1|4549.1|4550.3|4544.3|4557.1|4551.1|4548.2|4542.2|24
1738634700000|2025-02-04 02:05:00|4549.8|4543.8|4548.9|4542.9|4554.8|4548.8|4546.3|4540.3|71
1738635000000|2025-02-04 02:10:00|4548.6|4542.6|4552.8|4546.8|4553.1|4547.1|4544.8|4538.8|13
1738635300000|2025-02-04 02:15:00|4552.6|4546.6|4551.6|4545.6|4554.6|4548.6|4551.6|4545.6|24
1738635600000|2025-02-04 02:20:00|4551.8|4545.8|4546.6|4540.6|4553.6|4547.6|4545.1|4539.1|55
1738635900000|2025-02-04 02:25:00|4546.1|4540.1|4545.1|4539.1|4547.8|4541.8|4543.3|4537.3|69
1738636200000|2025-02-04 02:30:00|4545.4|4539.4|4530.4|4524.4|4545.4|4539.4|4529.7|4523.7|343
1738636500000|2025-02-04 02:35:00|4529.9|4523.9|4535.2|4529.2|4536.9|4530.9|4525.7|4519.7|218
1738636800000|2025-02-04 02:40:00|4534.4|4528.4|4547.4|4541.4|4549.7|4543.7|4531.7|4525.7|108
1738637100000|2025-02-04 02:45:00|4547.9|4541.9|4544.2|4538.2|4548.7|4542.7|4543.4|4537.4|26
1738637400000|2025-02-04 02:50:00|4543.9|4537.9|4546.2|4540.2|4546.9|4540.9|4541.2|4535.2|15
1738637700000|2025-02-04 02:55:00|4545.9|4539.9|4546.3|4540.3|4547.3|4541.3|4542.3|4536.3|5
1738638000000|2025-02-04 03:00:00|4545.3|4539.3|4541.8|4535.8|4545.4|4539.4|4541.3|4535.3|22
1738638300000|2025-02-04 03:05:00|4542.1|4536.1|4541.8|4535.8|4544.3|4538.3|4541.4|4535.4|17
1738638600000|2025-02-04 03:10:00|4541.4|4535.4|4546.3|4540.3|4546.3|4540.3|4539.9|4533.9|20
1738638900000|2025-02-04 03:15:00|4545.9|4539.9|4542.4|4536.4|4545.9|4539.9|4542.3|4536.3|11
1738639200000|2025-02-04 03:20:00|4542.9|4536.9|4542.9|4536.9|4545.4|4539.4|4542.3|4536.3|9
1738639500000|2025-02-04 03:25:00|4543.1|4537.1|4544.6|4538.6|4544.6|4538.6|4541.4|4535.4|36
1738639800000|2025-02-04 03:30:00|4544.3|4538.3|4540.8|4534.8|4544.9|4538.9|4538.8|4532.8|29
1738640100000|2025-02-04 03:35:00|4540.5|4534.5|4530.3|4524.3|4542.8|4536.8|4529.8|4523.8|78
1738640400000|2025-02-04 03:40:00|4530.8|4524.8|4531.5|4525.5|4532.8|4526.8|4527.8|4521.8|253
1738640700000|2025-02-04 03:45:00|4530.8|4524.8|4531.3|4525.3|4534.5|4528.5|4530.5|4524.5|48
1738641000000|2025-02-04 03:50:00|4530.6|4524.6|4532.3|4526.3|4532.8|4526.8|4529.5|4523.5|60
1738641300000|2025-02-04 03:55:00|4532.5|4526.5|4532.3|4526.3|4532.8|4526.8|4530.3|4524.3|46
1738641600000|2025-02-04 04:00:00|4531.8|4525.8|4530.5|4524.5|4531.8|4525.8|4527.5|4521.5|37
1738641900000|2025-02-04 04:05:00|4530.8|4524.8|4531.8|4525.8|4532.5|4526.5|4530.3|4524.3|32
1738642200000|2025-02-04 04:10:00|4531.5|4525.5|4530.3|4524.3|4532.8|4526.8|4529.8|4523.8|47
1738642500000|2025-02-04 04:15:00|4530.5|4524.5|4527.8|4521.8|4530.5|4524.5|4526.8|4520.8|51
1738642800000|2025-02-04 04:20:00|4527.5|4521.5|4526.8|4520.8|4530.8|4524.8|4526.8|4520.8|52
1738643100000|2025-02-04 04:25:00|4525.5|4519.5|4529.3|4523.3|4529.8|4523.8|4524.8|4518.8|43
1738643400000|2025-02-04 04:30:00|4531.3|4525.3|4529.5|4523.5|4531.8|4525.8|4529|4523|37
1738643700000|2025-02-04 04:35:00|4529.8|4523.8|4530.7|4524.7|4531.7|4525.7|4529.2|4523.2|33
1738644000000|2025-02-04 04:40:00|4530.5|4524.5|4530.5|4524.5|4532|4526|4528.7|4522.7|17
1738644300000|2025-02-04 04:45:00|4529.5|4523.5|4532|4526|4532.8|4526.8|4529.2|4523.2|70
1738644600000|2025-02-04 04:50:00|4531.5|4525.5|4532.5|4526.5|4532.8|4526.8|4531|4525|72
1738644900000|2025-02-04 04:55:00|4531.8|4525.8|4528.5|4522.5|4531.8|4525.8|4528.5|4522.5|52
1738645200000|2025-02-04 05:00:00|4528|4522|4511.8|4505.8|4528.5|4522.5|4510.8|4504.8|197
1738645500000|2025-02-04 05:05:00|4512.3|4506.3|4504.5|4498.5|4517.8|4511.8|4500.8|4494.8|248
1738645800000|2025-02-04 05:10:00|4504.8|4498.8|4503.2|4497.2|4507.8|4501.8|4502.3|4496.3|47
1738646100000|2025-02-04 05:15:00|4502.8|4496.8|4513.3|4507.3|4514.3|4508.3|4502.8|4496.8|60
1738646400000|2025-02-04 05:20:00|4512.8|4506.8|4506.3|4500.3|4513.8|4507.8|4505.8|4499.8|32
1738646700000|2025-02-04 05:25:00|4506.5|4500.5|4513.3|4507.3|4514.3|4508.3|4505.5|4499.5|50
1738647000000|2025-02-04 05:30:00|4513|4507|4516.5|4510.5|4518|4512|4512.8|4506.8|38
1738647300000|2025-02-04 05:35:00|4516|4510|4515.4|4509.4|4516.4|4510.4|4513.5|4507.5|19
1738647600000|2025-02-04 05:40:00|4514.7|4508.7|4513.4|4507.4|4515.9|4509.9|4513.4|4507.4|13
1738647900000|2025-02-04 05:45:00|4512.9|4506.9|4516.9|4510.9|4518.5|4512.5|4512.9|4506.9|66
1738648200000|2025-02-04 05:50:00|4516.4|4510.4|4508|4502|4517.9|4511.9|4507.9|4501.9|37
1738648500000|2025-02-04 05:55:00|4507.9|4501.9|4507.5|4501.5|4507.9|4501.9|4505.5|4499.5|41
1738648800000|2025-02-04 06:00:00|4507.9|4501.9|4512.5|4506.5|4512.7|4506.7|4507.4|4501.4|37
1738649100000|2025-02-04 06:05:00|4513.9|4507.9|4512.7|4506.7|4513.9|4507.9|4510.9|4504.9|49
1738649400000|2025-02-04 06:10:00|4512.9|4506.9|4513.9|4507.9|4516.5|4510.5|4512.5|4506.5|56
1738649700000|2025-02-04 06:15:00|4514.2|4508.2|4516.4|4510.4|4516.4|4510.4|4511.6|4505.6|42
1738650000000|2025-02-04 06:20:00|4516.2|4510.2|4528.6|4522.6|4532.9|4526.9|4515.4|4509.4|118
1738650300000|2025-02-04 06:25:00|4527.1|4521.1|4520.6|4514.6|4527.1|4521.1|4519.4|4513.4|21
1738650600000|2025-02-04 06:30:00|4521.6|4515.6|4519.2|4513.2|4521.9|4515.9|4514.9|4508.9|39
1738650900000|2025-02-04 06:35:00|4519.6|4513.6|4537.3|4531.3|4537.3|4531.3|4518.2|4512.2|576
1738651200000|2025-02-04 06:40:00|4536.9|4530.9|4534.3|4528.3|4542.3|4536.3|4531.6|4525.6|290
1738651500000|2025-02-04 06:45:00|4533.1|4527.1|4544.1|4538.1|4547.6|4541.6|4533.1|4527.1|171
1738651800000|2025-02-04 06:50:00|4544.4|4538.4|4539.8|4533.8|4549.1|4543.1|4539.1|4533.1|55
1738652100000|2025-02-04 06:55:00|4539.5|4533.5|4551.4|4545.4|4553.5|4547.5|4539.3|4533.3|46
1738652400000|2025-02-04 07:00:00|4549.8|4543.8|4559.1|4553.1|4566.8|4560.8|4549.8|4543.8|465
1738652700000|2025-02-04 07:05:00|4558.8|4552.8|4554.3|4548.3|4558.8|4552.8|4551.3|4545.3|112
1738653000000|2025-02-04 07:10:00|4554.1|4548.1|4554.3|4548.3|4558.3|4552.3|4551|4545|108
1738653300000|2025-02-04 07:15:00|4553.6|4547.6|4556.1|4550.1|4557.3|4551.3|4552.3|4546.3|30
1738653600000|2025-02-04 07:20:00|4555.8|4549.8|4550.1|4544.1|4557.3|4551.3|4547.1|4541.1|33
1738653900000|2025-02-04 07:25:00|4549.8|4543.8|4540.5|4534.5|4549.8|4543.8|4539.6|4533.6|62
1738654200000|2025-02-04 07:30:00|4540.8|4534.8|4544.3|4538.3|4544.5|4538.5|4538.3|4532.3|38
1738654500000|2025-02-04 07:35:00|4544.6|4538.6|4546|4540|4549.7|4543.7|4540.1|4534.1|92
1738654800000|2025-02-04 07:40:00|4546.3|4540.3|4552.1|4546.1|4553.1|4547.1|4544.5|4538.5|128
1738655100000|2025-02-04 07:45:00|4551.5|4545.5|4556.3|4550.3|4557.3|4551.3|4551.5|4545.5|46
1738655400000|2025-02-04 07:50:00|4557|4551|4557.3|4551.3|4557.6|4551.6|4552.8|4546.8|60
1738655700000|2025-02-04 07:55:00|4556.6|4550.6|4556.5|4550.5|4561.5|4555.5|4556.3|4550.3|273
1738656000000|2025-02-04 08:00:00|4556.8|4550.8|4551.8|4545.8|4557.5|4551.5|4549.1|4543.1|207
1738656300000|2025-02-04 08:05:00|4551|4545|4556.5|4550.5|4557.3|4551.3|4549.8|4543.8|63
1738656600000|2025-02-04 08:10:00|4556.2|4550.2|4556.5|4550.5|4560.5|4554.5|4551|4545|78
1738656900000|2025-02-04 08:15:00|4556.2|4550.2|4559.5|4553.5|4561.9|4555.9|4554.7|4548.7|72
1738657200000|2025-02-04 08:20:00|4559.2|4553.2|4562.2|4556.2|4563|4557|4558|4552|55
1738657500000|2025-02-04 08:25:00|4562|4556|4565.4|4559.4|4566.9|4560.9|4561|4555|98
1738657800000|2025-02-04 08:30:00|4565.7|4559.7|4556|4550|4567.7|4561.7|4555|4549|129
1738658100000|2025-02-04 08:35:00|4555.2|4549.2|4550.4|4544.4|4556|4550|4548.9|4542.9|73
1738658400000|2025-02-04 08:40:00|4550|4544|4553|4547|4554.2|4548.2|4548.7|4542.7|35
1738658700000|2025-02-04 08:45:00|4553.7|4547.7|4562.9|4556.9|4564.2|4558.2|4552.2|4546.2|106
1738659000000|2025-02-04 08:50:00|4562.2|4556.2|4564|4558|4564|4558|4555|4549|193
1738659300000|2025-02-04 08:55:00|4563.7|4557.7|4564.2|4558.2|4567.7|4561.7|4562|4556|71
1738659600000|2025-02-04 09:00:00|4564.9|4558.9|4563.2|4557.2|4567.7|4561.7|4562.7|4556.7|76
1738659900000|2025-02-04 09:05:00|4563.6|4557.6|4570.7|4564.7|4572.1|4566.1|4558.1|4552.1|269
1738660200000|2025-02-04 09:10:00|4570.2|4564.2|4567.1|4561.1|4572.4|4566.4|4566.1|4560.1|49
1738660500000|2025-02-04 09:15:00|4567.2|4561.2|4563.1|4557.1|4567.6|4561.6|4562.1|4556.1|47
1738660800000|2025-02-04 09:20:00|4563.2|4557.2|4561.6|4555.6|4565.2|4559.2|4559.7|4553.7|41
1738661100000|2025-02-04 09:25:00|4561.2|4555.2|4568.2|4562.2|4568.2|4562.2|4561.2|4555.2|164
1738661400000|2025-02-04 09:30:00|4568.7|4562.7|4569.2|4563.2|4571.4|4565.4|4565.2|4559.2|106
1738661700000|2025-02-04 09:35:00|4568.9|4562.9|4568.9|4562.9|4571.2|4565.2|4568.2|4562.2|32
1738662000000|2025-02-04 09:40:00|4568.6|4562.6|4567.6|4561.6|4571.1|4565.1|4564.9|4558.9|44
1738662300000|2025-02-04 09:45:00|4568.3|4562.3|4570.1|4564.1|4573.4|4567.4|4567.6|4561.6|84
1738662600000|2025-02-04 09:50:00|4569.6|4563.6|4568.6|4562.6|4570.6|4564.6|4566.1|4560.1|54
1738662900000|2025-02-04 09:55:00|4569.6|4563.6|4565.6|4559.6|4572.3|4566.3|4565.6|4559.6|85
1738663200000|2025-02-04 10:00:00|4565.4|4559.4|4568.8|4562.8|4572.4|4566.4|4563.3|4557.3|65
1738663500000|2025-02-04 10:05:00|4567.6|4561.6|4568.9|4562.9|4571.4|4565.4|4566.4|4560.4|83
1738663800000|2025-02-04 10:10:00|4568.6|4562.6|4569.3|4563.3|4570.4|4564.4|4567.1|4561.1|34
1738664100000|2025-02-04 10:15:00|4569.4|4563.4|4569.6|4563.6|4571.3|4565.3|4567.8|4561.8|53
1738664400000|2025-02-04 10:20:00|4570.1|4564.1|4567.6|4561.6|4570.9|4564.9|4567.1|4561.1|53
1738664700000|2025-02-04 10:25:00|4567.9|4561.9|4566.6|4560.6|4570.9|4564.9|4561.9|4555.9|150
1738665000000|2025-02-04 10:30:00|4567|4561|4568.5|4562.5|4570.6|4564.6|4567|4561|62
1738665300000|2025-02-04 10:35:00|4568.6|4562.6|4567.5|4561.5|4572.1|4566.1|4567.5|4561.5|32
1738665600000|2025-02-04 10:40:00|4567.3|4561.3|4563.1|4557.1|4567.3|4561.3|4562.5|4556.5|35
1738665900000|2025-02-04 10:45:00|4563|4557|4564.5|4558.5|4568.5|4562.5|4562.1|4556.1|34
1738666200000|2025-02-04 10:50:00|4564.6|4558.6|4565|4559|4565.5|4559.5|4563.1|4557.1|40
1738666500000|2025-02-04 10:55:00|4565.9|4559.9|4565.5|4559.5|4568.5|4562.5|4564.6|4558.6|74
1738666800000|2025-02-04 11:00:00|4565|4559|4566.6|4560.6|4569.5|4563.5|4565|4559|24
1738667100000|2025-02-04 11:05:00|4566.5|4560.5|4554.5|4548.5|4566.6|4560.6|4547.5|4541.5|231
1738667400000|2025-02-04 11:10:00|4555.5|4549.5|4550.3|4544.3|4556.5|4550.5|4549.6|4543.6|45
1738667700000|2025-02-04 11:15:00|4550.5|4544.5|4552.8|4546.8|4554.3|4548.3|4548.7|4542.7|49
1738668000000|2025-02-04 11:20:00|4552.5|4546.5|4548.5|4542.5|4555.5|4549.5|4548.3|4542.3|180
1738668300000|2025-02-04 11:25:00|4548.8|4542.8|4547.8|4541.8|4549.5|4543.5|4547|4541|123
1738668600000|2025-02-04 11:30:00|4542.3|4536.3|4544.1|4538.1|4544.5|4538.5|4538.6|4532.6|225
1738668900000|2025-02-04 11:35:00|4544|4538|4546.5|4540.5|4548.3|4542.3|4543.1|4537.1|114
1738669200000|2025-02-04 11:40:00|4547.3|4541.3|4551.3|4545.3|4552.5|4546.5|4546.5|4540.5|79
1738669500000|2025-02-04 11:45:00|4550.5|4544.5|4556.5|4550.5|4557.5|4551.5|4549|4543|65
1738669800000|2025-02-04 11:50:00|4556.7|4550.7|4560.7|4554.7|4562|4556|4556.5|4550.5|161
1738670100000|2025-02-04 11:55:00|4560.5|4554.5|4562.5|4556.5|4565.5|4559.5|4560.5|4554.5|102
1738670400000|2025-02-04 12:00:00|4562.7|4556.7|4554.3|4548.3|4562.7|4556.7|4554|4548|33
1738670700000|2025-02-04 12:05:00|4553.5|4547.5|4549.7|4543.7|4553.5|4547.5|4549|4543|42
1738671000000|2025-02-04 12:10:00|4550|4544|4550|4544|4550.8|4544.8|4548.5|4542.5|20
1738671300000|2025-02-04 12:15:00|4549.7|4543.7|4547.5|4541.5|4551.5|4545.5|4542.8|4536.8|238
1738671600000|2025-02-04 12:20:00|4546.7|4540.7|4552.7|4546.7|4552.7|4546.7|4544|4538|102
1738671900000|2025-02-04 12:25:00|4552.5|4546.5|4546.3|4540.3|4555.7|4549.7|4545.3|4539.3|134
1738672200000|2025-02-04 12:30:00|4546.7|4540.7|4544.3|4538.3|4546.8|4540.8|4543.2|4537.2|36
1738672500000|2025-02-04 12:35:00|4545|4539|4544.8|4538.8|4546.2|4540.2|4543.3|4537.3|19
1738672800000|2025-02-04 12:40:00|4544.5|4538.5|4535.4|4529.4|4544.7|4538.7|4535.4|4529.4|149
1738673100000|2025-02-04 12:45:00|4535.7|4529.7|4533.5|4527.5|4535.7|4529.7|4529.2|4523.2|77
1738673400000|2025-02-04 12:50:00|4532.2|4526.2|4533.5|4527.5|4537.2|4531.2|4532|4526|63
1738673700000|2025-02-04 12:55:00|4533.9|4527.9|4532.5|4526.5|4535.5|4529.5|4532.5|4526.5|99
1738674000000|2025-02-04 13:00:00|4530.5|4524.5|4530.5|4524.5|4533|4527|4529.5|4523.5|76
1738674300000|2025-02-04 13:05:00|4530.2|4524.2|4536.2|4530.2|4536.2|4530.2|4529.2|4523.2|137
1738674600000|2025-02-04 13:10:00|4536|4530|4537.4|4531.4|4542.4|4536.4|4534.9|4528.9|140
1738674900000|2025-02-04 13:15:00|4537|4531|4540.4|4534.4|4541.2|4535.2|4535.4|4529.4|51
1738675200000|2025-02-04 13:20:00|4540.2|4534.2|4537.9|4531.9|4540.4|4534.4|4534.9|4528.9|65
1738675500000|2025-02-04 13:25:00|4538.2|4532.2|4537.9|4531.9|4540.2|4534.2|4536.5|4530.5|83
1738675800000|2025-02-04 13:30:00|4537.4|4531.4|4532.2|4526.2|4539.6|4533.6|4529.7|4523.7|304
1738676100000|2025-02-04 13:35:00|4531.9|4525.9|4529.7|4523.7|4536|4530|4529.2|4523.2|228
1738676400000|2025-02-04 13:40:00|4530|4524|4535.4|4529.4|4536.9|4530.9|4526.5|4520.5|368
1738679400000|2025-02-04 14:30:00|4541.9|4535.9|4567.2|4561.2|4574.6|4568.6|4541.9|4535.9|1911
1738679700000|2025-02-04 14:35:00|4566.9|4560.9|4577.2|4571.2|4579.9|4573.9|4561.2|4555.2|1202
1738680000000|2025-02-04 14:40:00|4577.6|4571.6|4591.6|4585.6|4599.4|4593.4|4573.9|4567.9|1558
1738680300000|2025-02-04 14:45:00|4591.9|4585.9|4608.3|4602.3|4608.3|4602.3|4588.6|4582.6|1223
1738680600000|2025-02-04 14:50:00|4607.9|4601.9|4599.6|4593.6|4615.6|4609.6|4596.1|4590.1|1330
1738680900000|2025-02-04 14:55:00|4600.4|4594.4|4604.6|4598.6|4610.6|4604.6|4595.8|4589.8|629
1738681200000|2025-02-04 15:00:00|4604.3|4598.3|4607.3|4601.3|4615.6|4609.6|4603.6|4597.6|611
1738681500000|2025-02-04 15:05:00|4607.6|4601.6|4621.6|4615.6|4621.6|4615.6|4607.4|4601.4|505
1738681800000|2025-02-04 15:10:00|4621.9|4615.9|4619.1|4613.1|4628.6|4622.6|4618.8|4612.8|614
1738682100000|2025-02-04 15:15:00|4618.9|4612.9|4619.9|4613.9|4623.3|4617.3|4611.6|4605.6|513
1738682400000|2025-02-04 15:20:00|4620.4|4614.4|4635.3|4629.3|4635.9|4629.9|4620.4|4614.4|913
1738682700000|2025-02-04 15:25:00|4634.8|4628.8|4647.3|4641.3|4649.6|4643.6|4633.9|4627.9|721
1738683000000|2025-02-04 15:30:00|4645.9|4639.9|4635.3|4629.3|4655.3|4649.3|4635.3|4629.3|964
1738683300000|2025-02-04 15:35:00|4635.4|4629.4|4636.3|4630.3|4639.3|4633.3|4627.8|4621.8|570
1738683600000|2025-02-04 15:40:00|4636.6|4630.6|4630.3|4624.3|4639.3|4633.3|4624.6|4618.6|1195
1738683900000|2025-02-04 15:45:00|4629.8|4623.8|4631.6|4625.6|4635.4|4629.4|4625.6|4619.6|608
1738684200000|2025-02-04 15:50:00|4632.1|4626.1|4635.1|4629.1|4637.6|4631.6|4627.6|4621.6|383
1738684500000|2025-02-04 15:55:00|4635.3|4629.3|4612.9|4606.9|4638.4|4632.4|4610.4|4604.4|824
1738684800000|2025-02-04 16:00:00|4613.6|4607.6|4604.6|4598.6|4613.6|4607.6|4598.1|4592.1|808
1738685100000|2025-02-04 16:05:00|4605.1|4599.1|4604.1|4598.1|4610.9|4604.9|4600.1|4594.1|328
1738685400000|2025-02-04 16:10:00|4603.9|4597.9|4605.4|4599.4|4606.6|4600.6|4598.9|4592.9|373
1738685700000|2025-02-04 16:15:00|4605.6|4599.6|4597.3|4591.3|4605.9|4599.9|4592.1|4586.1|476
1738686000000|2025-02-04 16:20:00|4597.6|4591.6|4601.1|4595.1|4603.1|4597.1|4594.3|4588.3|435
1738686300000|2025-02-04 16:25:00|4601.3|4595.3|4598.3|4592.3|4602.6|4596.6|4591.6|4585.6|510
1738686600000|2025-02-04 16:30:00|4599.6|4593.6|4603.4|4597.4|4610.4|4604.4|4599.3|4593.3|418
1738686900000|2025-02-04 16:35:00|4603.9|4597.9|4605.6|4599.6|4609.6|4603.6|4600.8|4594.8|422
1738687200000|2025-02-04 16:40:00|4605.1|4599.1|4610.3|4604.3|4616.3|4610.3|4604.8|4598.8|499
1738687500000|2025-02-04 16:45:00|4610.1|4604.1|4611.3|4605.3|4612.5|4606.5|4602.6|4596.6|194
1738687800000|2025-02-04 16:50:00|4611.6|4605.6|4616.8|4610.8|4617.6|4611.6|4608.6|4602.6|206
1738688100000|2025-02-04 16:55:00|4617.3|4611.3|4617.6|4611.6|4618.6|4612.6|4612.1|4606.1|278
1738688400000|2025-02-04 17:00:00|4617.3|4611.3|4616.6|4610.6|4620|4614|4615.5|4609.5|254
1738688700000|2025-02-04 17:05:00|4617|4611|4607.1|4601.1|4617|4611|4601.6|4595.6|461
1738689000000|2025-02-04 17:10:00|4607.5|4601.5|4610.3|4604.3|4615.1|4609.1|4607.5|4601.5|271
1738689300000|2025-02-04 17:15:00|4609.8|4603.8|4614|4608|4617.6|4611.6|4609.8|4603.8|302
1738689600000|2025-02-04 17:20:00|4613.8|4607.8|4609.1|4603.1|4616.6|4610.6|4607.3|4601.3|356
1738689900000|2025-02-04 17:25:00|4609.3|4603.3|4609.1|4603.1|4610.6|4604.6|4604.6|4598.6|246
1738690200000|2025-02-04 17:30:00|4609.7|4603.7|4616.6|4610.6|4617.3|4611.3|4609.3|4603.3|239
1738690500000|2025-02-04 17:35:00|4616.3|4610.3|4618.3|4612.3|4620.8|4614.8|4614.8|4608.8|490
1738690800000|2025-02-04 17:40:00|4618.6|4612.6|4617.8|4611.8|4623.3|4617.3|4615.6|4609.6|237
1738691100000|2025-02-04 17:45:00|4618.1|4612.1|4607.7|4601.7|4620.3|4614.3|4607.3|4601.3|481
1738691400000|2025-02-04 17:50:00|4608.2|4602.2|4613.7|4607.7|4615.8|4609.8|4604.3|4598.3|349
1738691700000|2025-02-04 17:55:00|4613.5|4607.5|4617.8|4611.8|4623|4617|4610.2|4604.2|463
1738692000000|2025-02-04 18:00:00|4617.7|4611.7|4616.3|4610.3|4617.7|4611.7|4608.8|4602.8|214
1738692300000|2025-02-04 18:05:00|4615.7|4609.7|4624.2|4618.2|4625.3|4619.3|4615.3|4609.3|308
1738692600000|2025-02-04 18:10:00|4624.3|4618.3|4627.8|4621.8|4628.8|4622.8|4623.7|4617.7|211
1738692900000|2025-02-04 18:15:00|4628.2|4622.2|4633.2|4627.2|4633.2|4627.2|4624.7|4618.7|255
1738693200000|2025-02-04 18:20:00|4632.8|4626.8|4624.7|4618.7|4633.7|4627.7|4624.7|4618.7|268
1738693500000|2025-02-04 18:25:00|4625.2|4619.2|4625.2|4619.2|4628.7|4622.7|4622.3|4616.3|299
1738693800000|2025-02-04 18:30:00|4625.3|4619.3|4626.7|4620.7|4627.3|4621.3|4622.3|4616.3|219
1738694100000|2025-02-04 18:35:00|4626.4|4620.4|4618.4|4612.4|4626.7|4620.7|4617.4|4611.4|212
1738694400000|2025-02-04 18:40:00|4618.2|4612.2|4615.3|4609.3|4619.2|4613.2|4613|4607|376
1738694700000|2025-02-04 18:45:00|4615|4609|4609|4603|4617|4611|4607.7|4601.7|479
1738695000000|2025-02-04 18:50:00|4609.3|4603.3|4609|4603|4611.5|4605.5|4607|4601|497
1738695300000|2025-02-04 18:55:00|4609.3|4603.3|4607.4|4601.4|4610.2|4604.2|4603.7|4597.7|577
1738695600000|2025-02-04 19:00:00|4608|4602|4610|4604|4612.4|4606.4|4608|4602|457
1738695900000|2025-02-04 19:05:00|4610.7|4604.7|4607|4601|4612.5|4606.5|4606.4|4600.4|766
1738696200000|2025-02-04 19:10:00|4607.4|4601.4|4612.4|4606.4|4615.7|4609.7|4606.4|4600.4|2265
1738696500000|2025-02-04 19:15:00|4611.9|4605.9|4613.9|4607.9|4617.4|4611.4|4607.9|4601.9|626
1738717200000|2025-02-05 01:00:00|4616.8|4610.8|4607.8|4601.8|4616.8|4610.8|4596.1|4590.1|432
1738717500000|2025-02-05 01:05:00|4609.4|4603.4|4605.4|4599.4|4612.8|4606.8|4602.9|4596.9|102
1738717800000|2025-02-05 01:10:00|4605.1|4599.1|4606.9|4600.9|4609.8|4603.8|4602.4|4596.4|26
1738718100000|2025-02-05 01:15:00|4606.8|4600.8|4606.9|4600.9|4611.9|4605.9|4602.9|4596.9|47
1738718400000|2025-02-05 01:20:00|4607.8|4601.8|4612.3|4606.3|4613.1|4607.1|4605.8|4599.8|410
1738718700000|2025-02-05 01:25:00|4612.4|4606.4|4609.3|4603.3|4614.3|4608.3|4607.1|4601.1|36
1738719000000|2025-02-05 01:30:00|4609.4|4603.4|4608.1|4602.1|4611.1|4605.1|4605.1|4599.1|26
1738719300000|2025-02-05 01:35:00|4607.4|4601.4|4611.8|4605.8|4612.1|4606.1|4605.5|4599.5|10
1738719600000|2025-02-05 01:40:00|4611.5|4605.5|4607.1|4601.1|4616.3|4610.3|4606.3|4600.3|121
1738719900000|2025-02-05 01:45:00|4606.3|4600.3|4613.3|4607.3|4613.3|4607.3|4606.1|4600.1|74
1738720200000|2025-02-05 01:50:00|4613.1|4607.1|4610.1|4604.1|4613.3|4607.3|4609.6|4603.6|12
1738720500000|2025-02-05 01:55:00|4609.5|4603.5|4605.3|4599.3|4612.1|4606.1|4604.1|4598.1|17
1738720800000|2025-02-05 02:00:00|4605.6|4599.6|4609.1|4603.1|4611.3|4605.3|4605.6|4599.6|28
1738721100000|2025-02-05 02:05:00|4608.8|4602.8|4608.3|4602.3|4610.1|4604.1|4608.1|4602.1|5
1738721400000|2025-02-05 02:10:00|4608.6|4602.6|4605.1|4599.1|4609.6|4603.6|4605.1|4599.1|28
1738721700000|2025-02-05 02:15:00|4604.6|4598.6|4605.1|4599.1|4605.3|4599.3|4602.3|4596.3|12
1738722000000|2025-02-05 02:20:00|4605.3|4599.3|4606.1|4600.1|4606.6|4600.6|4604.3|4598.3|7
1738722300000|2025-02-05 02:25:00|4605.5|4599.5|4603.8|4597.8|4606.1|4600.1|4603.8|4597.8|17
1738722600000|2025-02-05 02:30:00|4603.3|4597.3|4603.5|4597.5|4608.1|4602.1|4598.1|4592.1|38
1738722900000|2025-02-05 02:35:00|4603.3|4597.3|4595.3|4589.3|4604.3|4598.3|4592.6|4586.6|40
1738723200000|2025-02-05 02:40:00|4595.8|4589.8|4592.2|4586.2|4596.8|4590.8|4591.3|4585.3|14
1738723500000|2025-02-05 02:45:00|4592.3|4586.3|4592.3|4586.3|4594.2|4588.2|4591.3|4585.3|30
1738723800000|2025-02-05 02:50:00|4592.5|4586.5|4595.5|4589.5|4596.5|4590.5|4592.2|4586.2|10
1738724100000|2025-02-05 02:55:00|4595.8|4589.8|4593.5|4587.5|4596.3|4590.3|4593.2|4587.2|17
1738724400000|2025-02-05 03:00:00|4593.8|4587.8|4597.8|4591.8|4597.8|4591.8|4592.5|4586.5|44
1738724700000|2025-02-05 03:05:00|4597.5|4591.5|4603.3|4597.3|4604.8|4598.8|4595.5|4589.5|23
1738725000000|2025-02-05 03:10:00|4602.5|4596.5|4601.8|4595.8|4603.8|4597.8|4598.8|4592.8|15
1738725300000|2025-02-05 03:15:00|4602.3|4596.3|4601.8|4595.8|4603.8|4597.8|4600.3|4594.3|4
1738725600000|2025-02-05 03:20:00|4602|4596|4601.3|4595.3|4603.5|4597.5|4599.2|4593.2|14
1738725900000|2025-02-05 03:25:00|4601.5|4595.5|4605.3|4599.3|4605.3|4599.3|4600.5|4594.5|3
1738726200000|2025-02-05 03:30:00|4606|4600|4605.9|4599.9|4607.8|4601.8|4605.7|4599.7|7
1738726500000|2025-02-05 03:35:00|4605.7|4599.7|4605.2|4599.2|4606.4|4600.4|4603.5|4597.5|9
1738726800000|2025-02-05 03:40:00|4604.9|4598.9|4604.5|4598.5|4607.4|4601.4|4604.2|4598.2|8
1738727100000|2025-02-05 03:45:00|4605.2|4599.2|4605.7|4599.7|4607.2|4601.2|4605.2|4599.2|5
1738727400000|2025-02-05 03:50:00|4605.4|4599.4|4601.4|4595.4|4605.7|4599.7|4600.7|4594.7|8
1738727700000|2025-02-05 03:55:00|4601.7|4595.7|4603.2|4597.2|4603.4|4597.4|4601.4|4595.4|2
1738728000000|2025-02-05 04:00:00|4603.4|4597.4|4605.2|4599.2|4606.2|4600.2|4601.9|4595.9|16
1738728300000|2025-02-05 04:05:00|4604.4|4598.4|4604.2|4598.2|4605.4|4599.4|4603.4|4597.4|17
1738728600000|2025-02-05 04:10:00|4604|4598|4603.2|4597.2|4604.5|4598.5|4603.2|4597.2|9
1738728900000|2025-02-05 04:15:00|4602.7|4596.7|4599.4|4593.4|4602.7|4596.7|4599.2|4593.2|14
1738729200000|2025-02-05 04:20:00|4599.9|4593.9|4601.2|4595.2|4603.2|4597.2|4599.7|4593.7|7
1738729500000|2025-02-05 04:25:00|4601.4|4595.4|4598.7|4592.7|4601.7|4595.7|4598.7|4592.7|9
1738729800000|2025-02-05 04:30:00|4599.2|4593.2|4598.4|4592.4|4599.2|4593.2|4597.2|4591.2|2
1738730100000|2025-02-05 04:35:00|4598.2|4592.2|4600.4|4594.4|4600.7|4594.7|4598.2|4592.2|6
1738730400000|2025-02-05 04:40:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4598.4|4592.4|8
1738730700000|2025-02-05 04:45:00|4600.4|4594.4|4602.9|4596.9|4604.9|4598.9|4600.4|4594.4|32
1738731000000|2025-02-05 04:50:00|4602.7|4596.7|4603.2|4597.2|4603.4|4597.4|4602.2|4596.2|7
1738731300000|2025-02-05 04:55:00|4603.1|4597.1|4602.2|4596.2|4605.4|4599.4|4602.2|4596.2|17
1738731600000|2025-02-05 05:00:00|4602.9|4596.9|4603.4|4597.4|4605.2|4599.2|4602.2|4596.2|12
1738731900000|2025-02-05 05:05:00|4603.9|4597.9|4604.7|4598.7|4605.7|4599.7|4603.4|4597.4|11
1738732200000|2025-02-05 05:10:00|4604.4|4598.4|4606.6|4600.6|4606.6|4600.6|4603.2|4597.2|13
1738732500000|2025-02-05 05:15:00|4606.4|4600.4|4604.4|4598.4|4607.2|4601.2|4603.4|4597.4|15
1738732800000|2025-02-05 05:20:00|4604.2|4598.2|4602.9|4596.9|4604.9|4598.9|4602.9|4596.9|9
1738733100000|2025-02-05 05:25:00|4603.4|4597.4|4602.3|4596.3|4603.4|4597.4|4601.2|4595.2|8
1738733400000|2025-02-05 05:30:00|4602.4|4596.4|4606.3|4600.3|4610.3|4604.3|4600.4|4594.4|99
1738733700000|2025-02-05 05:35:00|4606.4|4600.4|4605.4|4599.4|4607.6|4601.6|4603.8|4597.8|10
1738734000000|2025-02-05 05:40:00|4605.8|4599.8|4609.6|4603.6|4610.3|4604.3|4604.8|4598.8|13
1738734300000|2025-02-05 05:45:00|4609.4|4603.4|4609.3|4603.3|4611.3|4605.3|4606.8|4600.8|19
1738734600000|2025-02-05 05:50:00|4609.4|4603.4|4609.3|4603.3|4611.3|4605.3|4608.3|4602.3|13
1738734900000|2025-02-05 05:55:00|4608.8|4602.8|4607.6|4601.6|4609.3|4603.3|4605.8|4599.8|91
1738735200000|2025-02-05 06:00:00|4607.4|4601.4|4605.6|4599.6|4608.4|4602.4|4605.6|4599.6|11
1738735500000|2025-02-05 06:05:00|4606.3|4600.3|4610.3|4604.3|4611.3|4605.3|4606.3|4600.3|9
1738735800000|2025-02-05 06:10:00|4610.4|4604.4|4613.4|4607.4|4614.4|4608.4|4609.3|4603.3|25
1738736100000|2025-02-05 06:15:00|4613.1|4607.1|4616.4|4610.4|4618.4|4612.4|4612.3|4606.3|34
1738736400000|2025-02-05 06:20:00|4617.3|4611.3|4624.3|4618.3|4626.9|4620.9|4616.4|4610.4|65
1738736700000|2025-02-05 06:25:00|4624.4|4618.4|4620.5|4614.5|4625.3|4619.3|4620.5|4614.5|17
1738737000000|2025-02-05 06:30:00|4621.1|4615.1|4622.5|4616.5|4624.3|4618.3|4621.1|4615.1|9
1738737300000|2025-02-05 06:35:00|4622.8|4616.8|4629.6|4623.6|4630.1|4624.1|4620.6|4614.6|27
1738737600000|2025-02-05 06:40:00|4629.5|4623.5|4633.1|4627.1|4634|4628|4627.5|4621.5|56
1738737900000|2025-02-05 06:45:00|4633|4627|4630.5|4624.5|4634.5|4628.5|4627.3|4621.3|42
1738738200000|2025-02-05 06:50:00|4630.3|4624.3|4622.6|4616.6|4630.3|4624.3|4622|4616|27
1738738500000|2025-02-05 06:55:00|4622.5|4616.5|4617.1|4611.1|4624.5|4618.5|4616.8|4610.8|36
1738738800000|2025-02-05 07:00:00|4617.5|4611.5|4619.5|4613.5|4621.6|4615.6|4617.5|4611.5|38
1738739100000|2025-02-05 07:05:00|4619|4613|4617.5|4611.5|4619.6|4613.6|4617.3|4611.3|11
1738739400000|2025-02-05 07:10:00|4618.1|4612.1|4618.5|4612.5|4619|4613|4617.5|4611.5|5
1738739700000|2025-02-05 07:15:00|4618.6|4612.6|4615.3|4609.3|4619.5|4613.5|4615|4609|10
1738740000000|2025-02-05 07:20:00|4615.6|4609.6|4619.7|4613.7|4619.7|4613.7|4614|4608|18
1738740300000|2025-02-05 07:25:00|4619.5|4613.5|4616|4610|4620|4614|4615.5|4609.5|16
1738740600000|2025-02-05 07:30:00|4616.3|4610.3|4614.5|4608.5|4617|4611|4614.5|4608.5|28
1738740900000|2025-02-05 07:35:00|4614.7|4608.7|4613|4607|4616|4610|4612.5|4606.5|7
1738741200000|2025-02-05 07:40:00|4613.5|4607.5|4617.7|4611.7|4617.7|4611.7|4613.3|4607.3|23
1738741500000|2025-02-05 07:45:00|4617.8|4611.8|4618.5|4612.5|4619.7|4613.7|4616.3|4610.3|7
1738741800000|2025-02-05 07:50:00|4618.7|4612.7|4621.7|4615.7|4623.5|4617.5|4618.5|4612.5|13
1738742100000|2025-02-05 07:55:00|4621.2|4615.2|4620|4614|4621.7|4615.7|4619.5|4613.5|10
1738742400000|2025-02-05 08:00:00|4620.2|4614.2|4622.5|4616.5|4625.5|4619.5|4617.7|4611.7|34
1738742700000|2025-02-05 08:05:00|4622.7|4616.7|4621.7|4615.7|4624.5|4618.5|4620.7|4614.7|13
1738743000000|2025-02-05 08:10:00|4621.8|4615.8|4625.7|4619.7|4626.5|4620.5|4621.8|4615.8|12
1738743300000|2025-02-05 08:15:00|4625.8|4619.8|4631.2|4625.2|4631.2|4625.2|4625.8|4619.8|46
1738743600000|2025-02-05 08:20:00|4630.8|4624.8|4626.9|4620.9|4631.2|4625.2|4625.7|4619.7|28
1738743900000|2025-02-05 08:25:00|4627.9|4621.9|4625.2|4619.2|4627.9|4621.9|4623|4617|45
1738744200000|2025-02-05 08:30:00|4625|4619|4625.2|4619.2|4626.9|4620.9|4624.7|4618.7|14
1738744500000|2025-02-05 08:35:00|4624.9|4618.9|4619.7|4613.7|4625.9|4619.9|4618.4|4612.4|26
1738744800000|2025-02-05 08:40:00|4619.5|4613.5|4617.5|4611.5|4619.5|4613.5|4615.4|4609.4|17
1738745100000|2025-02-05 08:45:00|4617.4|4611.4|4613.7|4607.7|4618.4|4612.4|4612.5|4606.5|17
1738745400000|2025-02-05 08:50:00|4614.4|4608.4|4617.7|4611.7|4617.7|4611.7|4613.9|4607.9|12
1738745700000|2025-02-05 08:55:00|4617.5|4611.5|4610.7|4604.7|4617.7|4611.7|4610.2|4604.2|39
1738746000000|2025-02-05 09:00:00|4610.5|4604.5|4610.2|4604.2|4612.9|4606.9|4608.7|4602.7|34
1738746300000|2025-02-05 09:05:00|4610.5|4604.5|4604.7|4598.7|4610.5|4604.5|4603.5|4597.5|19
1738746600000|2025-02-05 09:10:00|4604.5|4598.5|4605.2|4599.2|4606.7|4600.7|4604.2|4598.2|10
1738746900000|2025-02-05 09:15:00|4605.5|4599.5|4594.6|4588.6|4605.7|4599.7|4593.6|4587.6|67
1738747200000|2025-02-05 09:20:00|4594.7|4588.7|4602.6|4596.6|4602.6|4596.6|4594.7|4588.7|21
1738747500000|2025-02-05 09:25:00|4602.2|4596.2|4604.2|4598.2|4605.6|4599.6|4602.2|4596.2|12
1738747800000|2025-02-05 09:30:00|4604.7|4598.7|4604.4|4598.4|4606.1|4600.1|4602.7|4596.7|19
1738748100000|2025-02-05 09:35:00|4604.6|4598.6|4599.6|4593.6|4604.6|4598.6|4599.4|4593.4|13
1738748400000|2025-02-05 09:40:00|4599.7|4593.7|4599.7|4593.7|4600.6|4594.6|4598.6|4592.6|4
1738748700000|2025-02-05 09:45:00|4600.4|4594.4|4605.6|4599.6|4605.6|4599.6|4600.1|4594.1|13
1738749000000|2025-02-05 09:50:00|4605.2|4599.2|4609.6|4603.6|4611.6|4605.6|4604.1|4598.1|25
1738749300000|2025-02-05 09:55:00|4608.9|4602.9|4603.1|4597.1|4609.7|4603.7|4603.1|4597.1|27
1738749600000|2025-02-05 10:00:00|4602.6|4596.6|4600.6|4594.6|4603.6|4597.6|4597.9|4591.9|41
1738749900000|2025-02-05 10:05:00|4600.1|4594.1|4595.6|4589.6|4600.1|4594.1|4595.6|4589.6|46
1738750200000|2025-02-05 10:10:00|4595.4|4589.4|4591.6|4585.6|4595.4|4589.4|4591.6|4585.6|14
1738750500000|2025-02-05 10:15:00|4590.6|4584.6|4583.6|4577.6|4591.9|4585.9|4583.3|4577.3|104
1738750800000|2025-02-05 10:20:00|4582.4|4576.4|4581.1|4575.1|4583.3|4577.3|4579.1|4573.1|50
1738751100000|2025-02-05 10:25:00|4581.3|4575.3|4581.6|4575.6|4582.1|4576.1|4580.6|4574.6|26
1738751400000|2025-02-05 10:30:00|4582.3|4576.3|4581.3|4575.3|4583.6|4577.6|4579.1|4573.1|40
1738751700000|2025-02-05 10:35:00|4581.9|4575.9|4585.3|4579.3|4590.3|4584.3|4580.9|4574.9|63
1738752000000|2025-02-05 10:40:00|4584.9|4578.9|4584.1|4578.1|4585.3|4579.3|4581.3|4575.3|30
1738752300000|2025-02-05 10:45:00|4583.8|4577.8|4583.3|4577.3|4584.6|4578.6|4583.3|4577.3|18
1738752600000|2025-02-05 10:50:00|4583.4|4577.4|4584.3|4578.3|4585.6|4579.6|4582.9|4576.9|25
1738752900000|2025-02-05 10:55:00|4583.3|4577.3|4583.9|4577.9|4585.1|4579.1|4580.4|4574.4|63
1738753200000|2025-02-05 11:00:00|4584.3|4578.3|4591.4|4585.4|4593.3|4587.3|4583.9|4577.9|107
1738753500000|2025-02-05 11:05:00|4591.3|4585.3|4581.3|4575.3|4591.3|4585.3|4580.1|4574.1|23
1738753800000|2025-02-05 11:10:00|4582.1|4576.1|4575.8|4569.8|4582.1|4576.1|4573.1|4567.1|122
1738754100000|2025-02-05 11:15:00|4576.1|4570.1|4579.3|4573.3|4581.6|4575.6|4575.6|4569.6|43
1738754400000|2025-02-05 11:20:00|4579.6|4573.6|4578.1|4572.1|4579.6|4573.6|4577.1|4571.1|19
1738754700000|2025-02-05 11:25:00|4577.8|4571.8|4577.6|4571.6|4579.6|4573.6|4577.1|4571.1|30
1738755000000|2025-02-05 11:30:00|4577.3|4571.3|4576.3|4570.3|4578.6|4572.6|4573.3|4567.3|43
1738755300000|2025-02-05 11:35:00|4576.1|4570.1|4574.1|4568.1|4576.1|4570.1|4573.3|4567.3|14
1738755600000|2025-02-05 11:40:00|4573.5|4567.5|4573.1|4567.1|4575.3|4569.3|4571.3|4565.3|44
1738755900000|2025-02-05 11:45:00|4572.5|4566.5|4573.3|4567.3|4573.6|4567.6|4571.1|4565.1|18
1738756200000|2025-02-05 11:50:00|4573.6|4567.6|4578.3|4572.3|4578.3|4572.3|4573.3|4567.3|22
1738756500000|2025-02-05 11:55:00|4577.3|4571.3|4578.1|4572.1|4580.8|4574.8|4577.3|4571.3|38
1738756800000|2025-02-05 12:00:00|4577.3|4571.3|4573.7|4567.7|4577.3|4571.3|4573.7|4567.7|61
1738757100000|2025-02-05 12:05:00|4573.3|4567.3|4574.2|4568.2|4574.2|4568.2|4571.3|4565.3|24
1738757400000|2025-02-05 12:10:00|4573.8|4567.8|4577.5|4571.5|4583.2|4577.2|4573.3|4567.3|130
1738757700000|2025-02-05 12:15:00|4577.8|4571.8|4580.3|4574.3|4583.3|4577.3|4577.3|4571.3|52
1738758000000|2025-02-05 12:20:00|4580.2|4574.2|4577.2|4571.2|4580.3|4574.3|4576.8|4570.8|19
1738758300000|2025-02-05 12:25:00|4576.3|4570.3|4577.8|4571.8|4579.3|4573.3|4575.8|4569.8|7
1738758600000|2025-02-05 12:30:00|4577.7|4571.7|4577.3|4571.3|4578.3|4572.3|4576.3|4570.3|8
1738758900000|2025-02-05 12:35:00|4580.2|4574.2|4578.3|4572.3|4580.5|4574.5|4577.3|4571.3|31
1738759200000|2025-02-05 12:40:00|4578.2|4572.2|4570.3|4564.3|4580.2|4574.2|4568.7|4562.7|214
1738759500000|2025-02-05 12:45:00|4570.7|4564.7|4565.7|4559.7|4572.8|4566.8|4564.7|4558.7|187
1738759800000|2025-02-05 12:50:00|4566|4560|4566.3|4560.3|4567.3|4561.3|4563.7|4557.7|78
1738760100000|2025-02-05 12:55:00|4566.7|4560.7|4560.2|4554.2|4567.2|4561.2|4557.4|4551.4|188
1738760400000|2025-02-05 13:00:00|4560|4554|4565.4|4559.4|4569|4563|4560|4554|208
1738760700000|2025-02-05 13:05:00|4565|4559|4562.9|4556.9|4567|4561|4556.4|4550.4|187
1738761000000|2025-02-05 13:10:00|4562.5|4556.5|4558.9|4552.9|4563.9|4557.9|4558.4|4552.4|87
1738761300000|2025-02-05 13:15:00|4558.4|4552.4|4565.4|4559.4|4565.9|4559.9|4556.4|4550.4|177
1738761600000|2025-02-05 13:20:00|4564.9|4558.9|4562.9|4556.9|4567|4561|4558.4|4552.4|210
1738761900000|2025-02-05 13:25:00|4562.5|4556.5|4563|4557|4566.4|4560.4|4562.4|4556.4|64
1738762200000|2025-02-05 13:30:00|4560.7|4554.7|4555.4|4549.4|4560.7|4554.7|4551.9|4545.9|214
1738762500000|2025-02-05 13:35:00|4555|4549|4563|4557|4563.4|4557.4|4555|4549|130
1738762800000|2025-02-05 13:40:00|4562.9|4556.9|4564.7|4558.7|4567.4|4561.4|4561.7|4555.7|163
1738765800000|2025-02-05 14:30:00|4571.4|4565.4|4549.1|4543.1|4572.6|4566.6|4535.1|4529.1|2163
1738766100000|2025-02-05 14:35:00|4547.6|4541.6|4531.8|4525.8|4548.1|4542.1|4530.8|4524.8|1147
1738766400000|2025-02-05 14:40:00|4532.1|4526.1|4535.6|4529.6|4538.1|4532.1|4528.1|4522.1|1273
1738766700000|2025-02-05 14:45:00|4536.1|4530.1|4525.3|4519.3|4536.4|4530.4|4524.8|4518.8|888
1738767000000|2025-02-05 14:50:00|4525.9|4519.9|4525.3|4519.3|4531.8|4525.8|4522.3|4516.3|831
1738767300000|2025-02-05 14:55:00|4525.8|4519.8|4520.8|4514.8|4525.8|4519.8|4518.3|4512.3|530
1738767600000|2025-02-05 15:00:00|4521.8|4515.8|4522.8|4516.8|4529.8|4523.8|4516.4|4510.4|776
1738767900000|2025-02-05 15:05:00|4523.8|4517.8|4525.4|4519.4|4528.8|4522.8|4522.4|4516.4|748
1738768200000|2025-02-05 15:10:00|4525.1|4519.1|4527.4|4521.4|4531.3|4525.3|4524.4|4518.4|400
1738768500000|2025-02-05 15:15:00|4527.1|4521.1|4540.8|4534.8|4547.1|4541.1|4525.8|4519.8|1003
1738768800000|2025-02-05 15:20:00|4540.4|4534.4|4534|4528|4540.4|4534.4|4532.1|4526.1|231
1738769100000|2025-02-05 15:25:00|4533.5|4527.5|4536|4530|4538.8|4532.8|4530.1|4524.1|383
1738769400000|2025-02-05 15:30:00|4535.6|4529.6|4534.5|4528.5|4540|4534|4532|4526|297
1738769700000|2025-02-05 15:35:00|4533.8|4527.8|4530.6|4524.6|4533.8|4527.8|4524.1|4518.1|448
1738770000000|2025-02-05 15:40:00|4530.3|4524.3|4533.1|4527.1|4534.3|4528.3|4526.8|4520.8|333
1738770300000|2025-02-05 15:45:00|4532.3|4526.3|4537.6|4531.6|4539.8|4533.8|4528.6|4522.6|464
1738770600000|2025-02-05 15:50:00|4537.5|4531.5|4539.8|4533.8|4545.1|4539.1|4534.5|4528.5|605
1738770900000|2025-02-05 15:55:00|4538.1|4532.1|4523.5|4517.5|4538.1|4532.1|4522.8|4516.8|448
1738771200000|2025-02-05 16:00:00|4523.8|4517.8|4527.5|4521.5|4527.8|4521.8|4519.8|4513.8|728
1738771500000|2025-02-05 16:05:00|4527.8|4521.8|4530.3|4524.3|4530.8|4524.8|4522.1|4516.1|364
1738771800000|2025-02-05 16:10:00|4529.5|4523.5|4527.6|4521.6|4533.5|4527.5|4524.1|4518.1|217
1738772100000|2025-02-05 16:15:00|4527.3|4521.3|4529.3|4523.3|4530.8|4524.8|4524.5|4518.5|275
1738772400000|2025-02-05 16:20:00|4529.5|4523.5|4530.5|4524.5|4531.2|4525.2|4527|4521|259
1738772700000|2025-02-05 16:25:00|4530.3|4524.3|4533.5|4527.5|4536.2|4530.2|4528.5|4522.5|276
1738773000000|2025-02-05 16:30:00|4534.1|4528.1|4529.8|4523.8|4539.3|4533.3|4528.8|4522.8|265
1738773300000|2025-02-05 16:35:00|4529.5|4523.5|4535|4529|4538.2|4532.2|4527.8|4521.8|358
1738773600000|2025-02-05 16:40:00|4534.8|4528.8|4537.7|4531.7|4537.7|4531.7|4530.5|4524.5|248
1738773900000|2025-02-05 16:45:00|4537.8|4531.8|4541.2|4535.2|4542.8|4536.8|4534.2|4528.2|272
1738774200000|2025-02-05 16:50:00|4540.8|4534.8|4544.5|4538.5|4545.7|4539.7|4538.5|4532.5|503
1738774500000|2025-02-05 16:55:00|4543.8|4537.8|4546.7|4540.7|4550.8|4544.8|4543.5|4537.5|369
1738774800000|2025-02-05 17:00:00|4546.8|4540.8|4537.5|4531.5|4548.2|4542.2|4535.5|4529.5|339
1738775100000|2025-02-05 17:05:00|4537.3|4531.3|4536.8|4530.8|4540.3|4534.3|4534.2|4528.2|155
1738775400000|2025-02-05 17:10:00|4537.2|4531.2|4540.8|4534.8|4541.5|4535.5|4537.2|4531.2|177
1738775700000|2025-02-05 17:15:00|4541.5|4535.5|4540.9|4534.9|4541.5|4535.5|4535.4|4529.4|282
1738776000000|2025-02-05 17:20:00|4540.7|4534.7|4548.9|4542.9|4549.5|4543.5|4539.5|4533.5|387
1738776300000|2025-02-05 17:25:00|4549.2|4543.2|4550.7|4544.7|4550.8|4544.8|4543.2|4537.2|231
1738776600000|2025-02-05 17:30:00|4551|4545|4550.2|4544.2|4552.8|4546.8|4547.2|4541.2|449
1738776900000|2025-02-05 17:35:00|4550.4|4544.4|4550.2|4544.2|4550.5|4544.5|4546.9|4540.9|179
1738777200000|2025-02-05 17:40:00|4550.5|4544.5|4543.5|4537.5|4551.4|4545.4|4542.7|4536.7|157
1738777500000|2025-02-05 17:45:00|4543.7|4537.7|4542.2|4536.2|4543.9|4537.9|4538.2|4532.2|391
1738777800000|2025-02-05 17:50:00|4542.5|4536.5|4540.7|4534.7|4542.5|4536.5|4538.2|4532.2|331
1738778100000|2025-02-05 17:55:00|4540.5|4534.5|4541.5|4535.5|4543.2|4537.2|4537.2|4531.2|254
1738778400000|2025-02-05 18:00:00|4541.9|4535.9|4541.9|4535.9|4542.4|4536.4|4538.9|4532.9|124
1738778700000|2025-02-05 18:05:00|4542.2|4536.2|4540.7|4534.7|4542.2|4536.2|4536.2|4530.2|253
1738779000000|2025-02-05 18:10:00|4540.4|4534.4|4540.2|4534.2|4540.7|4534.7|4536.2|4530.2|170
1738779300000|2025-02-05 18:15:00|4539.9|4533.9|4536.2|4530.2|4540.5|4534.5|4536.2|4530.2|265
1738779600000|2025-02-05 18:20:00|4536.4|4530.4|4540.1|4534.1|4542.9|4536.9|4536.4|4530.4|217
1738779900000|2025-02-05 18:25:00|4539.9|4533.9|4536.9|4530.9|4540.6|4534.6|4536.6|4530.6|197
1738780200000|2025-02-05 18:30:00|4537.2|4531.2|4542.1|4536.1|4542.1|4536.1|4537.2|4531.2|358
1738780500000|2025-02-05 18:35:00|4542.2|4536.2|4541.2|4535.2|4542.6|4536.6|4536.6|4530.6|371
1738780800000|2025-02-05 18:40:00|4540.6|4534.6|4539.6|4533.6|4541.2|4535.2|4537.6|4531.6|225
1738781100000|2025-02-05 18:45:00|4539.1|4533.1|4539.6|4533.6|4541.2|4535.2|4536.6|4530.6|226
1738781400000|2025-02-05 18:50:00|4538.6|4532.6|4538.7|4532.7|4540.9|4534.9|4537.6|4531.6|369
1738781700000|2025-02-05 18:55:00|4538.6|4532.6|4543.6|4537.6|4544.9|4538.9|4537.6|4531.6|335
1738782000000|2025-02-05 19:00:00|4542.3|4536.3|4553.2|4547.2|4554.2|4548.2|4540.6|4534.6|647
1738782300000|2025-02-05 19:05:00|4553.6|4547.6|4546.6|4540.6|4555.1|4549.1|4544.1|4538.1|811
1738782600000|2025-02-05 19:10:00|4547.1|4541.1|4545.4|4539.4|4549.6|4543.6|4543.9|4537.9|1979
1738782900000|2025-02-05 19:15:00|4545.6|4539.6|4543.7|4537.7|4547.9|4541.9|4542.7|4536.7|776
1738803600000|2025-02-06 01:00:00|4541.9|4535.9|4536.9|4530.9|4541.9|4535.9|4520.3|4514.3|293
1738803900000|2025-02-06 01:05:00|4537.1|4531.1|4532.9|4526.9|4542.9|4536.9|4530.8|4524.8|37
1738804200000|2025-02-06 01:10:00|4532.8|4526.8|4533.9|4527.9|4535.4|4529.4|4531.9|4525.9|26
1738804500000|2025-02-06 01:15:00|4533.8|4527.8|4533.5|4527.5|4537.8|4531.8|4529.9|4523.9|185
1738804800000|2025-02-06 01:20:00|4533.3|4527.3|4538.6|4532.6|4541.6|4535.6|4531.6|4525.6|27
1738805100000|2025-02-06 01:25:00|4539.5|4533.5|4540.1|4534.1|4540.6|4534.6|4535.6|4529.6|19
1738805400000|2025-02-06 01:30:00|4539.6|4533.6|4538.1|4532.1|4540.5|4534.5|4534.6|4528.6|19
1738805700000|2025-02-06 01:35:00|4538.5|4532.5|4541.6|4535.6|4541.6|4535.6|4537.6|4531.6|19
1738806000000|2025-02-06 01:40:00|4541.5|4535.5|4543.5|4537.5|4544.1|4538.1|4540.6|4534.6|19
1738806300000|2025-02-06 01:45:00|4543.8|4537.8|4543.6|4537.6|4544.1|4538.1|4539.5|4533.5|28
1738806600000|2025-02-06 01:50:00|4543.8|4537.8|4537|4531|4544.1|4538.1|4536.3|4530.3|29
1738806900000|2025-02-06 01:55:00|4536.7|4530.7|4540.7|4534.7|4540.7|4534.7|4536.7|4530.7|2
1738807200000|2025-02-06 02:00:00|4541.5|4535.5|4550.7|4544.7|4550.7|4544.7|4540|4534|39
1738807500000|2025-02-06 02:05:00|4550.2|4544.2|4551.5|4545.5|4554.2|4548.2|4549.7|4543.7|49
1738807800000|2025-02-06 02:10:00|4551.3|4545.3|4551.3|4545.3|4552.5|4546.5|4547|4541|27
1738808100000|2025-02-06 02:15:00|4550.3|4544.3|4546|4540|4551|4545|4545.3|4539.3|11
1738808400000|2025-02-06 02:20:00|4546.2|4540.2|4545.7|4539.7|4547.3|4541.3|4544|4538|7
1738808700000|2025-02-06 02:25:00|4545.3|4539.3|4546.7|4540.7|4546.7|4540.7|4544.5|4538.5|8
1738809000000|2025-02-06 02:30:00|4547|4541|4557.4|4551.4|4558.2|4552.2|4545.7|4539.7|103
1738809300000|2025-02-06 02:35:00|4557.7|4551.7|4560|4554|4561.2|4555.2|4555.2|4549.2|99
1738809600000|2025-02-06 02:40:00|4560.4|4554.4|4559.4|4553.4|4562.2|4556.2|4557.9|4551.9|28
1738809900000|2025-02-06 02:45:00|4558.9|4552.9|4565.2|4559.2|4565.2|4559.2|4558.4|4552.4|80
1738810200000|2025-02-06 02:50:00|4564.9|4558.9|4563.2|4557.2|4565.4|4559.4|4562.2|4556.2|22
1738810500000|2025-02-06 02:55:00|4562.5|4556.5|4567.9|4561.9|4567.9|4561.9|4562.2|4556.2|28
1738810800000|2025-02-06 03:00:00|4567.5|4561.5|4567.7|4561.7|4570|4564|4566.5|4560.5|73
1738811100000|2025-02-06 03:05:00|4567.5|4561.5|4565.9|4559.9|4568.4|4562.4|4563.5|4557.5|18
1738811400000|2025-02-06 03:10:00|4565.4|4559.4|4568.4|4562.4|4569.5|4563.5|4564.5|4558.5|17
1738811700000|2025-02-06 03:15:00|4568.5|4562.5|4569.7|4563.7|4570|4564|4562.5|4556.5|49
1738812000000|2025-02-06 03:20:00|4569.6|4563.6|4568.4|4562.4|4575.9|4569.9|4568|4562|63
1738812300000|2025-02-06 03:25:00|4568|4562|4564.5|4558.5|4568.4|4562.4|4564.5|4558.5|19
1738812600000|2025-02-06 03:30:00|4563.7|4557.7|4566.6|4560.6|4568|4562|4563.7|4557.7|13
1738812900000|2025-02-06 03:35:00|4566.7|4560.7|4563.4|4557.4|4567.1|4561.1|4562.7|4556.7|5
1738813200000|2025-02-06 03:40:00|4563.6|4557.6|4563.4|4557.4|4565.4|4559.4|4562.6|4556.6|4
1738813500000|2025-02-06 03:45:00|4563.6|4557.6|4562.6|4556.6|4563.7|4557.7|4562.6|4556.6|8
1738813800000|2025-02-06 03:50:00|4562.2|4556.2|4563.2|4557.2|4565.1|4559.1|4562.2|4556.2|59
1738814100000|2025-02-06 03:55:00|4564.1|4558.1|4566.4|4560.4|4566.6|4560.6|4563.4|4557.4|9
1738814400000|2025-02-06 04:00:00|4566.6|4560.6|4566.1|4560.1|4569.6|4563.6|4565.7|4559.7|11
1738814700000|2025-02-06 04:05:00|4566.2|4560.2|4568.4|4562.4|4568.9|4562.9|4565.4|4559.4|7
1738815000000|2025-02-06 04:10:00|4567.4|4561.4|4568.4|4562.4|4568.6|4562.6|4566.4|4560.4|7
1738815300000|2025-02-06 04:15:00|4568.1|4562.1|4568.4|4562.4|4568.4|4562.4|4567.4|4561.4|6
1738815600000|2025-02-06 04:20:00|4567.4|4561.4|4566.9|4560.9|4567.9|4561.9|4566.4|4560.4|4
1738815900000|2025-02-06 04:25:00|4566.4|4560.4|4564.9|4558.9|4566.9|4560.9|4564.4|4558.4|14
1738816200000|2025-02-06 04:30:00|4564.6|4558.6|4563.9|4557.9|4565.6|4559.6|4563.4|4557.4|14
1738816500000|2025-02-06 04:35:00|4564.4|4558.4|4564.6|4558.6|4565.1|4559.1|4564.4|4558.4|3
1738816800000|2025-02-06 04:40:00|4565.1|4559.1|4563.1|4557.1|4565.1|4559.1|4562.6|4556.6|9
1738817100000|2025-02-06 04:45:00|4562.6|4556.6|4562.8|4556.8|4563.4|4557.4|4562.6|4556.6|5
1738817400000|2025-02-06 04:50:00|4561.6|4555.6|4561.6|4555.6|4562.4|4556.4|4559.6|4553.6|19
1738817700000|2025-02-06 04:55:00|4560.6|4554.6|4561.1|4555.1|4561.4|4555.4|4560.1|4554.1|13
1738818000000|2025-02-06 05:00:00|4561.4|4555.4|4565.1|4559.1|4565.1|4559.1|4561.4|4555.4|6
1738818300000|2025-02-06 05:05:00|4565.4|4559.4|4567.6|4561.6|4567.6|4561.6|4565.4|4559.4|3
1738818600000|2025-02-06 05:10:00|4567.8|4561.8|4566.8|4560.8|4568.8|4562.8|4566.8|4560.8|7
1738818900000|2025-02-06 05:15:00|4566.6|4560.6|4568.8|4562.8|4568.8|4562.8|4566.5|4560.5|6
1738819200000|2025-02-06 05:20:00|4569.6|4563.6|4567.6|4561.6|4569.6|4563.6|4566.8|4560.8|16
1738819500000|2025-02-06 05:25:00|4568|4562|4568.6|4562.6|4568.6|4562.6|4567.6|4561.6|6
1738819800000|2025-02-06 05:30:00|4567.8|4561.8|4569.6|4563.6|4570.6|4564.6|4565.6|4559.6|12
1738820100000|2025-02-06 05:35:00|4570.1|4564.1|4570.8|4564.8|4572.3|4566.3|4569.6|4563.6|33
1738820400000|2025-02-06 05:40:00|4570.6|4564.6|4569.5|4563.5|4571.3|4565.3|4568.6|4562.6|9
1738820700000|2025-02-06 05:45:00|4569.6|4563.6|4568.1|4562.1|4570.6|4564.6|4568.1|4562.1|4
1738821000000|2025-02-06 05:50:00|4567.8|4561.8|4568.8|4562.8|4569.6|4563.6|4567.8|4561.8|6
1738821300000|2025-02-06 05:55:00|4569.1|4563.1|4569.8|4563.8|4571.1|4565.1|4568.5|4562.5|14
1738821600000|2025-02-06 06:00:00|4570.5|4564.5|4573.5|4567.5|4574|4568|4569.6|4563.6|34
1738821900000|2025-02-06 06:05:00|4573.6|4567.6|4577.6|4571.6|4579.1|4573.1|4573.6|4567.6|66
1738822200000|2025-02-06 06:10:00|4577.5|4571.5|4575.5|4569.5|4577.5|4571.5|4575.1|4569.1|20
1738822500000|2025-02-06 06:15:00|4575.6|4569.6|4575.7|4569.7|4577.7|4571.7|4573.5|4567.5|22
1738822800000|2025-02-06 06:20:00|4575|4569|4570.5|4564.5|4575|4569|4570.5|4564.5|16
1738823100000|2025-02-06 06:25:00|4570|4564|4573.5|4567.5|4574.5|4568.5|4569.3|4563.3|8
1738823400000|2025-02-06 06:30:00|4573.3|4567.3|4571|4565|4573.5|4567.5|4570|4564|13
1738823700000|2025-02-06 06:35:00|4571.3|4565.3|4572.5|4566.5|4577.5|4571.5|4571.3|4565.3|53
1738824000000|2025-02-06 06:40:00|4572.8|4566.8|4570|4564|4576.5|4570.5|4568.7|4562.7|27
1738824300000|2025-02-06 06:45:00|4571.7|4565.7|4568.7|4562.7|4573.5|4567.5|4568.4|4562.4|25
1738824600000|2025-02-06 06:50:00|4568.5|4562.5|4570.2|4564.2|4570.2|4564.2|4566.7|4560.7|15
1738824900000|2025-02-06 06:55:00|4569.7|4563.7|4569.7|4563.7|4570|4564|4566.5|4560.5|18
1738825200000|2025-02-06 07:00:00|4570.2|4564.2|4569.5|4563.5|4573.7|4567.7|4568.7|4562.7|28
1738825500000|2025-02-06 07:05:00|4569.7|4563.7|4572.7|4566.7|4573.5|4567.5|4568.8|4562.8|7
1738825800000|2025-02-06 07:10:00|4572.8|4566.8|4578.2|4572.2|4579.7|4573.7|4572.7|4566.7|24
1738826100000|2025-02-06 07:15:00|4578.5|4572.5|4582|4576|4582|4576|4577.5|4571.5|37
1738826400000|2025-02-06 07:20:00|4581.5|4575.5|4581.7|4575.7|4583|4577|4580.5|4574.5|48
1738826700000|2025-02-06 07:25:00|4581.2|4575.2|4580.5|4574.5|4581.5|4575.5|4579.5|4573.5|12
1738827000000|2025-02-06 07:30:00|4580.7|4574.7|4576.5|4570.5|4581.7|4575.7|4576|4570|15
1738827300000|2025-02-06 07:35:00|4575.7|4569.7|4575.9|4569.9|4578.2|4572.2|4574.5|4568.5|12
1738827600000|2025-02-06 07:40:00|4575.7|4569.7|4574.7|4568.7|4576.5|4570.5|4572.9|4566.9|16
1738827900000|2025-02-06 07:45:00|4575|4569|4576|4570|4577.5|4571.5|4573.9|4567.9|16
1738828200000|2025-02-06 07:50:00|4575.7|4569.7|4578.7|4572.7|4579.7|4573.7|4574|4568|21
1738828500000|2025-02-06 07:55:00|4579.4|4573.4|4572.4|4566.4|4579.7|4573.7|4572.4|4566.4|48
1738828800000|2025-02-06 08:00:00|4571.7|4565.7|4574.9|4568.9|4576.6|4570.6|4570.6|4564.6|41
1738829100000|2025-02-06 08:05:00|4575.6|4569.6|4574.6|4568.6|4575.6|4569.6|4572.6|4566.6|7
1738829400000|2025-02-06 08:10:00|4574.2|4568.2|4577.1|4571.1|4578.6|4572.6|4572.6|4566.6|20
1738829700000|2025-02-06 08:15:00|4577.2|4571.2|4579.7|4573.7|4581.1|4575.1|4577.2|4571.2|13
1738830000000|2025-02-06 08:20:00|4580.1|4574.1|4578.1|4572.1|4580.6|4574.6|4576.2|4570.2|20
1738830300000|2025-02-06 08:25:00|4577.7|4571.7|4574.6|4568.6|4578.1|4572.1|4574.1|4568.1|22
1738830600000|2025-02-06 08:30:00|4574.7|4568.7|4578.7|4572.7|4578.7|4572.7|4573.6|4567.6|11
1738830900000|2025-02-06 08:35:00|4579|4573|4583.1|4577.1|4583.1|4577.1|4578.2|4572.2|49
1738831200000|2025-02-06 08:40:00|4582.7|4576.7|4578.6|4572.6|4582.7|4576.7|4578.1|4572.1|37
1738831500000|2025-02-06 08:45:00|4578.7|4572.7|4578.2|4572.2|4579.2|4573.2|4575.7|4569.7|24
1738831800000|2025-02-06 08:50:00|4578.4|4572.4|4580.9|4574.9|4581.2|4575.2|4577.7|4571.7|9
1738832100000|2025-02-06 08:55:00|4581.2|4575.2|4581.7|4575.7|4582.7|4576.7|4579.9|4573.9|64
1738832400000|2025-02-06 09:00:00|4582.6|4576.6|4580.4|4574.4|4582.7|4576.7|4579.9|4573.9|21
1738832700000|2025-02-06 09:05:00|4580.8|4574.8|4579.8|4573.8|4580.9|4574.9|4577.9|4571.9|8
1738833000000|2025-02-06 09:10:00|4580.1|4574.1|4581.8|4575.8|4583.1|4577.1|4579.8|4573.8|128
1738833300000|2025-02-06 09:15:00|4582.1|4576.1|4584.8|4578.8|4591.4|4585.4|4581.8|4575.8|132
1738833600000|2025-02-06 09:20:00|4585.1|4579.1|4581.3|4575.3|4587.8|4581.8|4581.3|4575.3|15
1738833900000|2025-02-06 09:25:00|4581.1|4575.1|4580.6|4574.6|4582.6|4576.6|4579.1|4573.1|14
1738834200000|2025-02-06 09:30:00|4580.5|4574.5|4583.9|4577.9|4586.1|4580.1|4579.8|4573.8|13
1738834500000|2025-02-06 09:35:00|4583.8|4577.8|4584.8|4578.8|4585.6|4579.6|4582.8|4576.8|14
1738834800000|2025-02-06 09:40:00|4583.8|4577.8|4581.8|4575.8|4585.9|4579.9|4581.3|4575.3|18
1738835100000|2025-02-06 09:45:00|4581.9|4575.9|4573.9|4567.9|4583.8|4577.8|4573.9|4567.9|12
1738835400000|2025-02-06 09:50:00|4570.3|4564.3|4572|4566|4573.1|4567.1|4569.6|4563.6|46
1738835700000|2025-02-06 09:55:00|4571.6|4565.6|4563.1|4557.1|4571.6|4565.6|4562.1|4556.1|40
1738836000000|2025-02-06 10:00:00|4563.3|4557.3|4573.6|4567.6|4576.8|4570.8|4563.3|4557.3|47
1738836300000|2025-02-06 10:05:00|4572.6|4566.6|4570.1|4564.1|4574.1|4568.1|4569.6|4563.6|20
1738836600000|2025-02-06 10:10:00|4570.5|4564.5|4574.6|4568.6|4575.1|4569.1|4570.1|4564.1|14
1738836900000|2025-02-06 10:15:00|4575.1|4569.1|4577.6|4571.6|4578.1|4572.1|4574.1|4568.1|10
1738837200000|2025-02-06 10:20:00|4578|4572|4577.6|4571.6|4582.7|4576.7|4576.1|4570.1|35
1738837500000|2025-02-06 10:25:00|4576.6|4570.6|4579.6|4573.6|4579.6|4573.6|4575.8|4569.8|52
1738837800000|2025-02-06 10:30:00|4579|4573|4584.5|4578.5|4584.5|4578.5|4577.8|4571.8|21
1738838100000|2025-02-06 10:35:00|4584.1|4578.1|4581.3|4575.3|4584.1|4578.1|4581.2|4575.2|15
1738838400000|2025-02-06 10:40:00|4581.2|4575.2|4576.7|4570.7|4582.2|4576.2|4576.7|4570.7|23
1738838700000|2025-02-06 10:45:00|4576.8|4570.8|4575.5|4569.5|4580.7|4574.7|4575.5|4569.5|30
1738839000000|2025-02-06 10:50:00|4575.8|4569.8|4577.7|4571.7|4578.3|4572.3|4575.5|4569.5|12
1738839300000|2025-02-06 10:55:00|4577.5|4571.5|4578.8|4572.8|4579.2|4573.2|4576.7|4570.7|8
1738839600000|2025-02-06 11:00:00|4579.2|4573.2|4581.3|4575.3|4581.3|4575.3|4578.8|4572.8|12
1738839900000|2025-02-06 11:05:00|4580.8|4574.8|4581.2|4575.2|4583.2|4577.2|4580.7|4574.7|8
1738840200000|2025-02-06 11:10:00|4580.8|4574.8|4581.3|4575.3|4581.8|4575.8|4579|4573|12
1738840500000|2025-02-06 11:15:00|4581.8|4575.8|4576.3|4570.3|4582.2|4576.2|4575.5|4569.5|15
1738840800000|2025-02-06 11:20:00|4576.7|4570.7|4578.8|4572.8|4579.2|4573.2|4576.7|4570.7|61
1738841100000|2025-02-06 11:25:00|4578.5|4572.5|4578.8|4572.8|4579.3|4573.3|4577.8|4571.8|11
1738841400000|2025-02-06 11:30:00|4579|4573|4580.3|4574.3|4583.2|4577.2|4579|4573|19
1738841700000|2025-02-06 11:35:00|4580.7|4574.7|4580.8|4574.8|4581|4575|4577.7|4571.7|13
1738842000000|2025-02-06 11:40:00|4581.2|4575.2|4585.2|4579.2|4586.7|4580.7|4581.2|4575.2|45
1738842300000|2025-02-06 11:45:00|4585.7|4579.7|4587.9|4581.9|4589.7|4583.7|4585.7|4579.7|41
1738842600000|2025-02-06 11:50:00|4587.7|4581.7|4587.7|4581.7|4589.2|4583.2|4586.7|4580.7|43
1738842900000|2025-02-06 11:55:00|4587.2|4581.2|4584.7|4578.7|4588.2|4582.2|4582.9|4576.9|22
1738843200000|2025-02-06 12:00:00|4585.2|4579.2|4580.7|4574.7|4587.2|4581.2|4579.4|4573.4|44
1738843500000|2025-02-06 12:05:00|4580.9|4574.9|4582.4|4576.4|4583.9|4577.9|4580.7|4574.7|28
1738843800000|2025-02-06 12:10:00|4582.2|4576.2|4581.7|4575.7|4582.7|4576.7|4579|4573|23
1738844100000|2025-02-06 12:15:00|4581.2|4575.2|4588.4|4582.4|4589|4583|4578.9|4572.9|137
1738844400000|2025-02-06 12:20:00|4587.9|4581.9|4575.9|4569.9|4587.9|4581.9|4573.9|4567.9|258
1738844700000|2025-02-06 12:25:00|4575.7|4569.7|4576.2|4570.2|4577.2|4571.2|4573.2|4567.2|72
1738845000000|2025-02-06 12:30:00|4576.6|4570.6|4579.9|4573.9|4580.2|4574.2|4576.4|4570.4|39
1738845300000|2025-02-06 12:35:00|4579.7|4573.7|4574.2|4568.2|4579.7|4573.7|4573.5|4567.5|57
1738845600000|2025-02-06 12:40:00|4573.9|4567.9|4570.2|4564.2|4574.9|4568.9|4568.9|4562.9|61
1738845900000|2025-02-06 12:45:00|4570.7|4564.7|4568.7|4562.7|4570.7|4564.7|4566.4|4560.4|58
1738846200000|2025-02-06 12:50:00|4567.9|4561.9|4562.4|4556.4|4568.9|4562.9|4560.9|4554.9|98
1738846500000|2025-02-06 12:55:00|4562.9|4556.9|4566.5|4560.5|4568|4562|4561.9|4555.9|70
1738846800000|2025-02-06 13:00:00|4567|4561|4570.6|4564.6|4572.4|4566.4|4563.6|4557.6|113
1738847100000|2025-02-06 13:05:00|4570.1|4564.1|4560.9|4554.9|4570.6|4564.6|4557.4|4551.4|86
1738847400000|2025-02-06 13:10:00|4561.1|4555.1|4560.4|4554.4|4565.4|4559.4|4559.4|4553.4|91
1738847700000|2025-02-06 13:15:00|4560.6|4554.6|4554.4|4548.4|4563.9|4557.9|4552.4|4546.4|119
1738848000000|2025-02-06 13:20:00|4555.2|4549.2|4551.9|4545.9|4556.2|4550.2|4551.6|4545.6|69
1738848300000|2025-02-06 13:25:00|4551.6|4545.6|4554.4|4548.4|4555.6|4549.6|4548.3|4542.3|95
1738848600000|2025-02-06 13:30:00|4554.8|4548.8|4553.9|4547.9|4555.6|4549.6|4547.8|4541.8|330
1738848900000|2025-02-06 13:35:00|4554.4|4548.4|4548.8|4542.8|4555.6|4549.6|4547.3|4541.3|151
1738849200000|2025-02-06 13:40:00|4548.9|4542.9|4547.6|4541.6|4549.8|4543.8|4543.5|4537.5|301
1738852200000|2025-02-06 14:30:00|4541.8|4535.8|4537.3|4531.3|4543.5|4537.5|4525.5|4519.5|1461
1738852500000|2025-02-06 14:35:00|4538.3|4532.3|4555.4|4549.4|4565.5|4559.5|4537.8|4531.8|1163
1738852800000|2025-02-06 14:40:00|4554.7|4548.7|4542.3|4536.3|4563.1|4557.1|4538.3|4532.3|679
1738853100000|2025-02-06 14:45:00|4541.6|4535.6|4543|4537|4547.5|4541.5|4532.5|4526.5|681
1738853400000|2025-02-06 14:50:00|4542.6|4536.6|4526.5|4520.5|4546.3|4540.3|4526.5|4520.5|822
1738853700000|2025-02-06 14:55:00|4526.3|4520.3|4522.7|4516.7|4526.5|4520.5|4511.3|4505.3|918
1738854000000|2025-02-06 15:00:00|4523|4517|4534.7|4528.7|4535.3|4529.3|4523|4517|367
1738854300000|2025-02-06 15:05:00|4533.7|4527.7|4537.7|4531.7|4544.2|4538.2|4529.7|4523.7|459
1738854600000|2025-02-06 15:10:00|4538.3|4532.3|4537.7|4531.7|4543|4537|4536.8|4530.8|236
1738854900000|2025-02-06 15:15:00|4538|4532|4534.5|4528.5|4539.5|4533.5|4531.5|4525.5|175
1738855200000|2025-02-06 15:20:00|4534.7|4528.7|4558.7|4552.7|4559.7|4553.7|4531|4525|696
1738855500000|2025-02-06 15:25:00|4558.2|4552.2|4535.7|4529.7|4566.2|4560.2|4532.2|4526.2|462
1738855800000|2025-02-06 15:30:00|4534.7|4528.7|4531.4|4525.4|4536.2|4530.2|4522.6|4516.6|591
1738856100000|2025-02-06 15:35:00|4532.2|4526.2|4533.4|4527.4|4541.4|4535.4|4530|4524|471
1738856400000|2025-02-06 15:40:00|4532.5|4526.5|4538.7|4532.7|4543.2|4537.2|4531.4|4525.4|212
1738856700000|2025-02-06 15:45:00|4539.7|4533.7|4543.3|4537.3|4545.2|4539.2|4537.7|4531.7|189
1738857000000|2025-02-06 15:50:00|4543.8|4537.8|4544.2|4538.2|4549|4543|4540.5|4534.5|168
1738857300000|2025-02-06 15:55:00|4544.7|4538.7|4546|4540|4549.7|4543.7|4542|4536|419
1738857600000|2025-02-06 16:00:00|4545.7|4539.7|4539|4533|4550.7|4544.7|4539|4533|328
1738857900000|2025-02-06 16:05:00|4538.7|4532.7|4540.5|4534.5|4544.2|4538.2|4537.5|4531.5|184
1738858200000|2025-02-06 16:10:00|4541|4535|4537.7|4531.7|4544|4538|4533.9|4527.9|341
1738858500000|2025-02-06 16:15:00|4537.4|4531.4|4548.7|4542.7|4549.7|4543.7|4537.4|4531.4|375
1738858800000|2025-02-06 16:20:00|4549|4543|4553.7|4547.7|4556.9|4550.9|4540.5|4534.5|341
1738859100000|2025-02-06 16:25:00|4553.6|4547.6|4550.2|4544.2|4557.7|4551.7|4548.2|4542.2|343
1738859400000|2025-02-06 16:30:00|4551.9|4545.9|4551.1|4545.1|4554.2|4548.2|4545.5|4539.5|219
1738859700000|2025-02-06 16:35:00|4550.7|4544.7|4561.2|4555.2|4562.4|4556.4|4548.4|4542.4|326
1738860000000|2025-02-06 16:40:00|4560.7|4554.7|4559.3|4553.3|4563.9|4557.9|4557.6|4551.6|607
1738860300000|2025-02-06 16:45:00|4558.8|4552.8|4565.1|4559.1|4566.1|4560.1|4554.6|4548.6|798
1738860600000|2025-02-06 16:50:00|4565.2|4559.2|4568.2|4562.2|4570.9|4564.9|4560.6|4554.6|307
1738860900000|2025-02-06 16:55:00|4567.9|4561.9|4579.6|4573.6|4579.7|4573.7|4566.7|4560.7|431
1738861200000|2025-02-06 17:00:00|4579.1|4573.1|4569.4|4563.4|4579.1|4573.1|4569.4|4563.4|335
1738861500000|2025-02-06 17:05:00|4569.3|4563.3|4566.4|4560.4|4573.9|4567.9|4559.8|4553.8|600
1738861800000|2025-02-06 17:10:00|4565.8|4559.8|4563.4|4557.4|4567.9|4561.9|4561.9|4555.9|179
1738862100000|2025-02-06 17:15:00|4564.3|4558.3|4565.8|4559.8|4568.1|4562.1|4563.4|4557.4|266
1738862400000|2025-02-06 17:20:00|4565.4|4559.4|4564.4|4558.4|4567.8|4561.8|4561.8|4555.8|251
1738862700000|2025-02-06 17:25:00|4564.6|4558.6|4563.3|4557.3|4566.6|4560.6|4562.4|4556.4|176
1738863000000|2025-02-06 17:30:00|4563.8|4557.8|4559.4|4553.4|4563.8|4557.8|4557.4|4551.4|183
1738863300000|2025-02-06 17:35:00|4559.8|4553.8|4554.4|4548.4|4561.5|4555.5|4553.4|4547.4|195
1738863600000|2025-02-06 17:40:00|4554.8|4548.8|4557.4|4551.4|4561.8|4555.8|4554.8|4548.8|172
1738863900000|2025-02-06 17:45:00|4557.8|4551.8|4557.3|4551.3|4560.9|4554.9|4557.1|4551.1|339
1738864200000|2025-02-06 17:50:00|4557.4|4551.4|4563.5|4557.5|4564.8|4558.8|4554.5|4548.5|211
1738864500000|2025-02-06 17:55:00|4563.3|4557.3|4561.3|4555.3|4565|4559|4559.8|4553.8|313
1738864800000|2025-02-06 18:00:00|4561|4555|4561.6|4555.6|4561.8|4555.8|4554.5|4548.5|852
1738865100000|2025-02-06 18:05:00|4561.1|4555.1|4554.3|4548.3|4561.1|4555.1|4554|4548|130
1738865400000|2025-02-06 18:10:00|4554.5|4548.5|4546.5|4540.5|4558.5|4552.5|4546.5|4540.5|221
1738865700000|2025-02-06 18:15:00|4546.3|4540.3|4548.8|4542.8|4550.6|4544.6|4542.5|4536.5|414
1738866000000|2025-02-06 18:20:00|4549|4543|4549.8|4543.8|4554.8|4548.8|4549|4543|259
1738866300000|2025-02-06 18:25:00|4550.3|4544.3|4548.3|4542.3|4550.8|4544.8|4545.8|4539.8|217
1738866600000|2025-02-06 18:30:00|4547.8|4541.8|4555|4549|4555.5|4549.5|4547.8|4541.8|263
1738866900000|2025-02-06 18:35:00|4554.8|4548.8|4555.3|4549.3|4555.8|4549.8|4551.8|4545.8|248
1738867200000|2025-02-06 18:40:00|4555.5|4549.5|4559.8|4553.8|4560.3|4554.3|4554.8|4548.8|448
1738867500000|2025-02-06 18:45:00|4559|4553|4562.8|4556.8|4563.5|4557.5|4556.7|4550.7|322
1738867800000|2025-02-06 18:50:00|4563|4557|4561.4|4555.4|4563.2|4557.2|4558.4|4552.4|3271
1738868100000|2025-02-06 18:55:00|4561.2|4555.2|4560.5|4554.5|4570.5|4564.5|4559|4553|1210
1738868400000|2025-02-06 19:00:00|4560.8|4554.8|4563.7|4557.7|4566.6|4560.6|4560.3|4554.3|340
1738868700000|2025-02-06 19:05:00|4563.5|4557.5|4567.2|4561.2|4567.2|4561.2|4560.5|4554.5|1231
1738869000000|2025-02-06 19:10:00|4567.7|4561.7|4582.5|4576.5|4584.3|4578.3|4567.2|4561.2|2392
1738869300000|2025-02-06 19:15:00|4581.8|4575.8|4582|4576|4584|4578|4575.2|4569.2|613
1738890000000|2025-02-07 01:00:00|4582.5|4576.5|4576.9|4570.9|4587.7|4581.7|4574.7|4568.7|348
1738890300000|2025-02-07 01:05:00|4577.7|4571.7|4564.9|4558.9|4577.9|4571.9|4560.9|4554.9|298
1738890600000|2025-02-07 01:10:00|4564.6|4558.6|4563.6|4557.6|4567.7|4561.7|4560.7|4554.7|96
1738890900000|2025-02-07 01:15:00|4564.6|4558.6|4563.7|4557.7|4567.2|4561.2|4561.6|4555.6|144
1738891200000|2025-02-07 01:20:00|4564.2|4558.2|4564.9|4558.9|4567.7|4561.7|4562.9|4556.9|21
1738891500000|2025-02-07 01:25:00|4564.7|4558.7|4566.9|4560.9|4569.6|4563.6|4563.9|4557.9|25
1738891800000|2025-02-07 01:30:00|4566.7|4560.7|4568.7|4562.7|4568.7|4562.7|4565.7|4559.7|24
1738892100000|2025-02-07 01:35:00|4568.6|4562.6|4573.9|4567.9|4573.9|4567.9|4566.9|4560.9|295
1738892400000|2025-02-07 01:40:00|4573.7|4567.7|4570.9|4564.9|4573.9|4567.9|4568.7|4562.7|77
1738892700000|2025-02-07 01:45:00|4571.6|4565.6|4573.1|4567.1|4575.9|4569.9|4570.9|4564.9|20
1738893000000|2025-02-07 01:50:00|4573.6|4567.6|4576.3|4570.3|4576.3|4570.3|4572.3|4566.3|23
1738893300000|2025-02-07 01:55:00|4575.9|4569.9|4577.4|4571.4|4578.3|4572.3|4575.9|4569.9|14
1738893600000|2025-02-07 02:00:00|4577.6|4571.6|4579.8|4573.8|4579.8|4573.8|4576.3|4570.3|22
1738893900000|2025-02-07 02:05:00|4579.4|4573.4|4576.9|4570.9|4581.9|4575.9|4575.6|4569.6|42
1738894200000|2025-02-07 02:10:00|4577.6|4571.6|4573.8|4567.8|4578.9|4572.9|4573.6|4567.6|16
1738894500000|2025-02-07 02:15:00|4574.1|4568.1|4576.9|4570.9|4577.8|4571.8|4573.8|4567.8|16
1738894800000|2025-02-07 02:20:00|4577.3|4571.3|4580.8|4574.8|4581.7|4575.7|4576.9|4570.9|18
1738895100000|2025-02-07 02:25:00|4580.6|4574.6|4580.3|4574.3|4581.6|4575.6|4579.8|4573.8|11
1738895400000|2025-02-07 02:30:00|4580.6|4574.6|4579.6|4573.6|4581.6|4575.6|4575.8|4569.8|20
1738895700000|2025-02-07 02:35:00|4579.8|4573.8|4586.3|4580.3|4589.6|4583.6|4579.3|4573.3|45
1738896000000|2025-02-07 02:40:00|4586.9|4580.9|4591.6|4585.6|4591.6|4585.6|4584.8|4578.8|54
1738896300000|2025-02-07 02:45:00|4590.9|4584.9|4592.8|4586.8|4593.1|4587.1|4590.3|4584.3|17
1738896600000|2025-02-07 02:50:00|4593.1|4587.1|4588.6|4582.6|4593.1|4587.1|4586.8|4580.8|16
1738896900000|2025-02-07 02:55:00|4589|4583|4587.9|4581.9|4590.6|4584.6|4586.4|4580.4|32
1738897200000|2025-02-07 03:00:00|4588.3|4582.3|4591.3|4585.3|4591.6|4585.6|4586.8|4580.8|6
1738897500000|2025-02-07 03:05:00|4591.6|4585.6|4588.7|4582.7|4591.6|4585.6|4586.8|4580.8|69
1738897800000|2025-02-07 03:10:00|4587.8|4581.8|4588.3|4582.3|4590|4584|4586.8|4580.8|32
1738898100000|2025-02-07 03:15:00|4588.2|4582.2|4584.8|4578.8|4589.7|4583.7|4583.8|4577.8|12
1738898400000|2025-02-07 03:20:00|4585.3|4579.3|4584.2|4578.2|4585.3|4579.3|4580.8|4574.8|16
1738898700000|2025-02-07 03:25:00|4583.8|4577.8|4584.7|4578.7|4588.3|4582.3|4583.7|4577.7|10
1738899000000|2025-02-07 03:30:00|4584.3|4578.3|4583.2|4577.2|4586.3|4580.3|4582.8|4576.8|15
1738899300000|2025-02-07 03:35:00|4583.7|4577.7|4586.2|4580.2|4586.2|4580.2|4583.7|4577.7|24
1738899600000|2025-02-07 03:40:00|4586.5|4580.5|4585.2|4579.2|4587.2|4581.2|4583.8|4577.8|16
1738899900000|2025-02-07 03:45:00|4585.7|4579.7|4584.2|4578.2|4585.7|4579.7|4583.2|4577.2|10
1738900200000|2025-02-07 03:50:00|4584.7|4578.7|4588.2|4582.2|4590.3|4584.3|4584.7|4578.7|16
1738900500000|2025-02-07 03:55:00|4588.8|4582.8|4592.3|4586.3|4592.7|4586.7|4588.2|4582.2|23
1738900800000|2025-02-07 04:00:00|4592.7|4586.7|4594.2|4588.2|4597.3|4591.3|4592.3|4586.3|34
1738901100000|2025-02-07 04:05:00|4594.3|4588.3|4592|4586|4595.2|4589.2|4592|4586|39
1738901400000|2025-02-07 04:10:00|4592.3|4586.3|4585.8|4579.8|4592.8|4586.8|4585.8|4579.8|16
1738901700000|2025-02-07 04:15:00|4586.2|4580.2|4587.2|4581.2|4587.2|4581.2|4583.8|4577.8|26
1738902000000|2025-02-07 04:20:00|4587|4581|4586.7|4580.7|4587|4581|4584.2|4578.2|18
1738902300000|2025-02-07 04:25:00|4587.2|4581.2|4589.2|4583.2|4590.9|4584.9|4586.9|4580.9|12
1738902600000|2025-02-07 04:30:00|4588.9|4582.9|4588.2|4582.2|4588.9|4582.9|4588.2|4582.2|8
1738902900000|2025-02-07 04:35:00|4588.9|4582.9|4589.2|4583.2|4590.7|4584.7|4588.9|4582.9|25
1738903200000|2025-02-07 04:40:00|||||||||4
1738903500000|2025-02-07 04:45:00|4589.7|4583.7|4591.2|4585.2|4591.7|4585.7|4589.2|4583.2|22
1738903800000|2025-02-07 04:50:00|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|9
1738904100000|2025-02-07 04:55:00|||||||||9
1738904400000|2025-02-07 05:00:00|4590.9|4584.9|4590.2|4584.2|4591.2|4585.2|4590.2|4584.2|18
1738904700000|2025-02-07 05:05:00|4589.2|4583.2|4592.2|4586.2|4593.4|4587.4|4589.2|4583.2|18
1738905000000|2025-02-07 05:10:00|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|26
1738905300000|2025-02-07 05:15:00|4590.7|4584.7|4600.2|4594.2|4602.4|4596.4|4590.7|4584.7|168
1738905600000|2025-02-07 05:20:00|4599.2|4593.2|4600.2|4594.2|4600.2|4594.2|4597.2|4591.2|38
1738905900000|2025-02-07 05:25:00|4600.9|4594.9|4601.2|4595.2|4601.2|4595.2|4599.5|4593.5|15
1738906200000|2025-02-07 05:30:00|4601.1|4595.1|4604.2|4598.2|4605.2|4599.2|4599.2|4593.2|65
1738906500000|2025-02-07 05:35:00|4604.9|4598.9|4605.2|4599.2|4605.2|4599.2|4603.7|4597.7|65
1738906800000|2025-02-07 05:40:00|4607.6|4601.6|4599.6|4593.6|4608.1|4602.1|4599.1|4593.1|103
1738907100000|2025-02-07 05:45:00|4599.9|4593.9|4598.5|4592.5|4599.9|4593.9|4596.3|4590.3|36
1738907400000|2025-02-07 05:50:00|4597.1|4591.1|4593.6|4587.6|4597.1|4591.1|4592.3|4586.3|20
1738907700000|2025-02-07 05:55:00|4593.8|4587.8|4597|4591|4597.6|4591.6|4593.8|4587.8|24
1738908000000|2025-02-07 06:00:00|4597.1|4591.1|4597.8|4591.8|4598.6|4592.6|4596.5|4590.5|19
1738908300000|2025-02-07 06:05:00|4598.1|4592.1|4605.5|4599.5|4605.6|4599.6|4597.8|4591.8|55
1738908600000|2025-02-07 06:10:00|4605.1|4599.1|4608.5|4602.5|4609|4603|4604.6|4598.6|116
1738908900000|2025-02-07 06:15:00|4608.6|4602.6|4603.1|4597.1|4608.6|4602.6|4602.6|4596.6|44
1738909200000|2025-02-07 06:20:00|4602.8|4596.8|4598.8|4592.8|4604.6|4598.6|4596.8|4590.8|33
1738909500000|2025-02-07 06:25:00|4599.6|4593.6|4604.6|4598.6|4604.6|4598.6|4599.6|4593.6|18
1738909800000|2025-02-07 06:30:00|4605.3|4599.3|4603.8|4597.8|4605.8|4599.8|4602.1|4596.1|25
1738910100000|2025-02-07 06:35:00|4603.3|4597.3|4599.6|4593.6|4605.6|4599.6|4599.6|4593.6|21
1738910400000|2025-02-07 06:40:00|4599.8|4593.8|4601.8|4595.8|4603.1|4597.1|4598.1|4592.1|43
1738910700000|2025-02-07 06:45:00|4602.1|4596.1|4600.8|4594.8|4602.3|4596.3|4598.3|4592.3|13
1738911000000|2025-02-07 06:50:00|4600.6|4594.6|4606.6|4600.6|4607.6|4601.6|4600.6|4594.6|19
1738911300000|2025-02-07 06:55:00|4607|4601|4607.5|4601.5|4609|4603|4605.5|4599.5|57
1738911600000|2025-02-07 07:00:00|4606.6|4600.6|4606.2|4600.2|4608.1|4602.1|4606|4600|22
1738911900000|2025-02-07 07:05:00|4606.5|4600.5|4601.2|4595.2|4607.2|4601.2|4600.8|4594.8|24
1738912200000|2025-02-07 07:10:00|4601.5|4595.5|4601.7|4595.7|4603.7|4597.7|4601.2|4595.2|14
1738912500000|2025-02-07 07:15:00|4601.3|4595.3|4596.3|4590.3|4601.7|4595.7|4596.3|4590.3|23
1738912800000|2025-02-07 07:20:00|4596.7|4590.7|4594.7|4588.7|4598|4592|4593.7|4587.7|66
1738913100000|2025-02-07 07:25:00|4594.3|4588.3|4599.5|4593.5|4602.2|4596.2|4594.3|4588.3|78
1738913400000|2025-02-07 07:30:00|4599.8|4593.8|4596.5|4590.5|4599.8|4593.8|4596|4590|22
1738913700000|2025-02-07 07:35:00|4596|4590|4592.8|4586.8|4598|4592|4592.8|4586.8|31
1738914000000|2025-02-07 07:40:00|4593.2|4587.2|4595.8|4589.8|4597.3|4591.3|4591.3|4585.3|30
1738914300000|2025-02-07 07:45:00|4595.7|4589.7|4599.2|4593.2|4602.3|4596.3|4595.3|4589.3|65
1738914600000|2025-02-07 07:50:00|4598.8|4592.8|4596.8|4590.8|4601|4595|4595.3|4589.3|22
1738914900000|2025-02-07 07:55:00|4597.2|4591.2|4594.7|4588.7|4599.7|4593.7|4594.5|4588.5|19
1738915200000|2025-02-07 08:00:00|4594.5|4588.5|4603.3|4597.3|4603.3|4597.3|4592|4586|64
1738915500000|2025-02-07 08:05:00|4603.2|4597.2|4602.3|4596.3|4603.2|4597.2|4600.8|4594.8|24
1738915800000|2025-02-07 08:10:00|4602.2|4596.2|4601.2|4595.2|4604.7|4598.7|4600.3|4594.3|34
1738916100000|2025-02-07 08:15:00|4601.3|4595.3|4603.2|4597.2|4604.5|4598.5|4599.8|4593.8|26
1738916400000|2025-02-07 08:20:00|4603.5|4597.5|4603.7|4597.7|4605.2|4599.2|4602.4|4596.4|41
1738916700000|2025-02-07 08:25:00|4604.1|4598.1|4600.4|4594.4|4604.7|4598.7|4599.7|4593.7|30
1738917000000|2025-02-07 08:30:00|4601.2|4595.2|4599.7|4593.7|4604|4598|4598.4|4592.4|140
1738917300000|2025-02-07 08:35:00|4599.5|4593.5|4593.9|4587.9|4600|4594|4592.4|4586.4|65
1738917600000|2025-02-07 08:40:00|4593.5|4587.5|4597|4591|4597.5|4591.5|4592.4|4586.4|30
1738917900000|2025-02-07 08:45:00|4597.2|4591.2|4597.5|4591.5|4597.9|4591.9|4595.5|4589.5|15
1738918200000|2025-02-07 08:50:00|4598|4592|4600|4594|4604.9|4598.9|4596.5|4590.5|63
1738918500000|2025-02-07 08:55:00|4601.5|4595.5|4599.5|4593.5|4602.5|4596.5|4598.4|4592.4|49
1738918800000|2025-02-07 09:00:00|4599.9|4593.9|4590.5|4584.5|4599.9|4593.9|4588.5|4582.5|42
1738919100000|2025-02-07 09:05:00|4590.7|4584.7|4593.2|4587.2|4595.4|4589.4|4590|4584|28
1738919400000|2025-02-07 09:10:00|4593.9|4587.9|4592.9|4586.9|4594|4588|4590|4584|22
1738919700000|2025-02-07 09:15:00|4592.5|4586.5|4589|4583|4596.5|4590.5|4588|4582|19
1738920000000|2025-02-07 09:20:00|4588.9|4582.9|4584.2|4578.2|4589.2|4583.2|4582.7|4576.7|50
1738920300000|2025-02-07 09:25:00|4585|4579|4580.2|4574.2|4585|4579|4578.7|4572.7|42
1738920600000|2025-02-07 09:30:00|4580|4574|4580.2|4574.2|4583|4577|4578.9|4572.9|120
1738920900000|2025-02-07 09:35:00|4579.9|4573.9|4578.9|4572.9|4581.7|4575.7|4578.9|4572.9|16
1738921200000|2025-02-07 09:40:00|4579.2|4573.2|4575.8|4569.8|4581.8|4575.8|4574.4|4568.4|59
1738921500000|2025-02-07 09:45:00|4575.9|4569.9|4577.4|4571.4|4579.4|4573.4|4575.9|4569.9|53
1738921800000|2025-02-07 09:50:00|4577.3|4571.3|4580.9|4574.9|4580.9|4574.9|4575.8|4569.8|70
1738922100000|2025-02-07 09:55:00|4580.4|4574.4|4583.8|4577.8|4586.8|4580.8|4580.4|4574.4|20
1738922400000|2025-02-07 10:00:00|4583.9|4577.9|4584.4|4578.4|4585.1|4579.1|4583.4|4577.4|21
1738922700000|2025-02-07 10:05:00|4583.8|4577.8|4579.8|4573.8|4583.8|4577.8|4578.8|4572.8|13
1738923000000|2025-02-07 10:10:00|4579.9|4573.9|4579.9|4573.9|4581.6|4575.6|4579.4|4573.4|8
1738923300000|2025-02-07 10:15:00|4580.3|4574.3|4578.4|4572.4|4580.4|4574.4|4578.4|4572.4|8
1738923600000|2025-02-07 10:20:00|4577.9|4571.9|4577.4|4571.4|4578.4|4572.4|4575.9|4569.9|9
1738923900000|2025-02-07 10:25:00|4577.9|4571.9|4581.9|4575.9|4583.3|4577.3|4577.4|4571.4|29
1738924200000|2025-02-07 10:30:00|4582.4|4576.4|4581.9|4575.9|4583.4|4577.4|4581.4|4575.4|6
1738924500000|2025-02-07 10:35:00|4581.8|4575.8|4576.9|4570.9|4582.3|4576.3|4576.8|4570.8|8
1738924800000|2025-02-07 10:40:00|4577.3|4571.3|4576.4|4570.4|4578.4|4572.4|4576.4|4570.4|10
1738925100000|2025-02-07 10:45:00|4577.4|4571.4|4577.4|4571.4|4578.8|4572.8|4576.9|4570.9|7
1738925400000|2025-02-07 10:50:00|4577.8|4571.8|4574.6|4568.6|4577.8|4571.8|4573.4|4567.4|19
1738925700000|2025-02-07 10:55:00|4574.3|4568.3|4576.3|4570.3|4576.9|4570.9|4574.3|4568.3|9
1738926000000|2025-02-07 11:00:00|4576.2|4570.2|4575.8|4569.8|4576.2|4570.2|4574.5|4568.5|3
1738926300000|2025-02-07 11:05:00|4575.5|4569.5|4580|4574|4580.8|4574.8|4575.5|4569.5|15
1738926600000|2025-02-07 11:10:00|4579.8|4573.8|4573.5|4567.5|4580.3|4574.3|4569.6|4563.6|161
1738926900000|2025-02-07 11:15:00|4573.8|4567.8|4571.8|4565.8|4574.3|4568.3|4570.7|4564.7|65
1738927200000|2025-02-07 11:20:00|4572.5|4566.5|4568.3|4562.3|4573.3|4567.3|4567.8|4561.8|27
1738927500000|2025-02-07 11:25:00|4568.7|4562.7|4568.3|4562.3|4568.8|4562.8|4567.3|4561.3|8
1738927800000|2025-02-07 11:30:00|4568|4562|4563|4557|4568.3|4562.3|4559|4553|66
1738928100000|2025-02-07 11:35:00|4562.8|4556.8|4565.5|4559.5|4567.8|4561.8|4562|4556|21
1738928400000|2025-02-07 11:40:00|4565.2|4559.2|4566.6|4560.6|4567.5|4561.5|4564|4558|231
1738928700000|2025-02-07 11:45:00|4567|4561|4568|4562|4568.1|4562.1|4566|4560|3
1738929000000|2025-02-07 11:50:00|4567.6|4561.6|4568|4562|4570.1|4564.1|4567.1|4561.1|16
1738929300000|2025-02-07 11:55:00|4567.6|4561.6|4564|4558|4568|4562|4562|4556|25
1738929600000|2025-02-07 12:00:00|4564.1|4558.1|4559|4553|4566|4560|4559|4553|20
1738929900000|2025-02-07 12:05:00|4558.5|4552.5|4558.6|4552.6|4559|4553|4555.6|4549.6|57
1738930200000|2025-02-07 12:10:00|4558|4552|4563|4557|4565|4559|4557.5|4551.5|29
1738930500000|2025-02-07 12:15:00|4562.8|4556.8|4571.1|4565.1|4571.1|4565.1|4559.5|4553.5|124
1738930800000|2025-02-07 12:20:00|4571.3|4565.3|4569|4563|4572.6|4566.6|4566.3|4560.3|62
1738931100000|2025-02-07 12:25:00|4568.9|4562.9|4572.2|4566.2|4572.3|4566.3|4567|4561|186
1738931400000|2025-02-07 12:30:00|4573|4567|4573.7|4567.7|4578.3|4572.3|4572.2|4566.2|117
1738931700000|2025-02-07 12:35:00|4573.3|4567.3|4569.2|4563.2|4574.5|4568.5|4568.2|4562.2|57
1738932000000|2025-02-07 12:40:00|4570.3|4564.3|4565.2|4559.2|4570.3|4564.3|4563.8|4557.8|29
1738932300000|2025-02-07 12:45:00|4564.8|4558.8|4570.2|4564.2|4573.2|4567.2|4562.3|4556.3|98
1738932600000|2025-02-07 12:50:00|4569.2|4563.2|4574.5|4568.5|4576.2|4570.2|4568.8|4562.8|41
1738932900000|2025-02-07 12:55:00|4574.2|4568.2|4573|4567|4575.5|4569.5|4571.7|4565.7|68
1738933200000|2025-02-07 13:00:00|4572.7|4566.7|4578|4572|4580.5|4574.5|4571.2|4565.2|200
1738933500000|2025-02-07 13:05:00|4579|4573|4573|4567|4580|4574|4572|4566|65
1738933800000|2025-02-07 13:10:00|4573.2|4567.2|4588.2|4582.2|4588.5|4582.5|4573.2|4567.2|96
1738934100000|2025-02-07 13:15:00|4587.9|4581.9|4584.2|4578.2|4590.3|4584.3|4583.8|4577.8|76
1738934400000|2025-02-07 13:20:00|4583.3|4577.3|4586|4580|4587.2|4581.2|4583.2|4577.2|48
1738934700000|2025-02-07 13:25:00|4584.2|4578.2|4587.5|4581.5|4590.5|4584.5|4583.8|4577.8|168
1738935000000|2025-02-07 13:30:00|4588.2|4582.2|4595.2|4589.2|4595.8|4589.8|4587.5|4581.5|156
1738935300000|2025-02-07 13:35:00|4594.7|4588.7|4599.2|4593.2|4602.2|4596.2|4594.2|4588.2|151
1738935600000|2025-02-07 13:40:00|4600.2|4594.2|4596.2|4590.2|4602.8|4596.8|4595.6|4589.6|190
1738938600000|2025-02-07 14:30:00|4596.1|4590.1|4592.2|4586.2|4610.6|4604.6|4585.1|4579.1|1052
1738938900000|2025-02-07 14:35:00|4593.2|4587.2|4604.3|4598.3|4604.4|4598.4|4582.4|4576.4|837
1738939200000|2025-02-07 14:40:00|4604.4|4598.4|4609.9|4603.9|4614.3|4608.3|4601.8|4595.8|686
1738939500000|2025-02-07 14:45:00|4610.9|4604.9|4593.9|4587.9|4610.9|4604.9|4593.9|4587.9|984
1738939800000|2025-02-07 14:50:00|4594.6|4588.6|4599.1|4593.1|4604.9|4598.9|4594.4|4588.4|490
1738940100000|2025-02-07 14:55:00|4599|4593|4601.6|4595.6|4603.1|4597.1|4593|4587|318
1738940400000|2025-02-07 15:00:00|4601.2|4595.2|4604|4598|4610.6|4604.6|4596.6|4590.6|975
1738940700000|2025-02-07 15:05:00|4604.6|4598.6|4591|4585|4607.6|4601.6|4591|4585|470
1738941000000|2025-02-07 15:10:00|4591.1|4585.1|4595.6|4589.6|4597.8|4591.8|4589.3|4583.3|691
1738941300000|2025-02-07 15:15:00|4596.3|4590.3|4602|4596|4605.6|4599.6|4596|4590|471
1738941600000|2025-02-07 15:20:00|4601.6|4595.6|4606.1|4600.1|4607.1|4601.1|4598.3|4592.3|251
1738941900000|2025-02-07 15:25:00|4606.6|4600.6|4616|4610|4616.3|4610.3|4606.3|4600.3|481
1738942200000|2025-02-07 15:30:00|4616.3|4610.3|4619.6|4613.6|4623.3|4617.3|4613.1|4607.1|591
1738942500000|2025-02-07 15:35:00|4620.1|4614.1|4611.3|4605.3|4623.3|4617.3|4610.8|4604.8|605
1738942800000|2025-02-07 15:40:00|4610.9|4604.9|4620.3|4614.3|4624.3|4618.3|4608.9|4602.9|291
1738943100000|2025-02-07 15:45:00|4620.6|4614.6|4612.6|4606.6|4622.9|4616.9|4609.6|4603.6|336
1738943400000|2025-02-07 15:50:00|4612.1|4606.1|4592|4586|4612.6|4606.6|4580|4574|1575
1738943700000|2025-02-07 15:55:00|4593.1|4587.1|4595.3|4589.3|4598.3|4592.3|4580.9|4574.9|553
1738944000000|2025-02-07 16:00:00|4595.6|4589.6|4600.1|4594.1|4601.3|4595.3|4589.6|4583.6|413
1738944300000|2025-02-07 16:05:00|4599.8|4593.8|4602.8|4596.8|4603.3|4597.3|4592.4|4586.4|324
1738944600000|2025-02-07 16:10:00|4603.3|4597.3|4602.6|4596.6|4606.1|4600.1|4599.4|4593.4|607
1738944900000|2025-02-07 16:15:00|4602.9|4596.9|4614.2|4608.2|4614.6|4608.6|4598.7|4592.7|585
1738945200000|2025-02-07 16:20:00|4614.6|4608.6|4614.2|4608.2|4618.3|4612.3|4609.2|4603.2|477
1738945500000|2025-02-07 16:25:00|4614.9|4608.9|4618.2|4612.2|4622|4616|4614.2|4608.2|559
1738945800000|2025-02-07 16:30:00|4618.4|4612.4|4630.2|4624.2|4631.2|4625.2|4618.4|4612.4|1590
1738946100000|2025-02-07 16:35:00|4629.5|4623.5|4630.6|4624.6|4636.3|4630.3|4624.6|4618.6|597
1738946400000|2025-02-07 16:40:00|4630.8|4624.8|4628.3|4622.3|4632.3|4626.3|4624.8|4618.8|741
1738946700000|2025-02-07 16:45:00|4628.6|4622.6|4630.6|4624.6|4633.9|4627.9|4626.6|4620.6|495
1738947000000|2025-02-07 16:50:00|4630.9|4624.9|4628.3|4622.3|4633.6|4627.6|4623.3|4617.3|977
1738947300000|2025-02-07 16:55:00|4629|4623|4631.3|4625.3|4633|4627|4624.3|4618.3|541
1738947600000|2025-02-07 17:00:00|4632.3|4626.3|4629.3|4623.3|4633.3|4627.3|4624.1|4618.1|442
1738947900000|2025-02-07 17:05:00|4629.6|4623.6|4638.6|4632.6|4641.9|4635.9|4628.3|4622.3|515
1738948200000|2025-02-07 17:10:00|4638.2|4632.2|4652.6|4646.6|4652.6|4646.6|4632.6|4626.6|462
1738948500000|2025-02-07 17:15:00|4651.9|4645.9|4649.9|4643.9|4657.6|4651.6|4648.6|4642.6|860
1738948800000|2025-02-07 17:20:00|4649.6|4643.6|4644.3|4638.3|4656.7|4650.7|4644.1|4638.1|717
1738949100000|2025-02-07 17:25:00|4644.6|4638.6|4661.9|4655.9|4662.6|4656.6|4644.6|4638.6|1270
1738949400000|2025-02-07 17:30:00|4662.1|4656.1|4653.1|4647.1|4662.6|4656.6|4649.1|4643.1|628
1738949700000|2025-02-07 17:35:00|4653.3|4647.3|4647.6|4641.6|4653.8|4647.8|4645.6|4639.6|420
1738950000000|2025-02-07 17:40:00|4648|4642|4660.6|4654.6|4661|4655|4647.3|4641.3|324
1738950300000|2025-02-07 17:45:00|4660|4654|4654.6|4648.6|4662.3|4656.3|4653.3|4647.3|339
1738950600000|2025-02-07 17:50:00|4654.3|4648.3|4655.3|4649.3|4656.7|4650.7|4651.4|4645.4|260
1738950900000|2025-02-07 17:55:00|4655.7|4649.7|4651.3|4645.3|4657.3|4651.3|4650.3|4644.3|217
1738951200000|2025-02-07 18:00:00|4651.7|4645.7|4652.7|4646.7|4655|4649|4649.8|4643.8|250
1738951500000|2025-02-07 18:05:00|4652.3|4646.3|4651.8|4645.8|4653.8|4647.8|4648.3|4642.3|529
1738951800000|2025-02-07 18:10:00|4651.7|4645.7|4648.7|4642.7|4651.7|4645.7|4645.2|4639.2|271
1738952100000|2025-02-07 18:15:00|4648.3|4642.3|4645.3|4639.3|4648.8|4642.8|4644.2|4638.2|316
1738952400000|2025-02-07 18:20:00|4645.2|4639.2|4646.2|4640.2|4647.3|4641.3|4641.3|4635.3|509
1738952700000|2025-02-07 18:25:00|4645.3|4639.3|4637.7|4631.7|4645.3|4639.3|4636.2|4630.2|885
1738953000000|2025-02-07 18:30:00|4637.3|4631.3|4636.7|4630.7|4639.7|4633.7|4634.3|4628.3|250
1738953300000|2025-02-07 18:35:00|4636.3|4630.3|4637.8|4631.8|4639.7|4633.7|4634.2|4628.2|321
1738953600000|2025-02-07 18:40:00|4637.7|4631.7|4635.2|4629.2|4637.8|4631.8|4630.3|4624.3|294
1738953900000|2025-02-07 18:45:00|4635|4629|4629.3|4623.3|4637.2|4631.2|4628.8|4622.8|255
1738954200000|2025-02-07 18:50:00|4629.2|4623.2|4625.2|4619.2|4631.2|4625.2|4624.7|4618.7|309
1738954500000|2025-02-07 18:55:00|4625|4619|4625.2|4619.2|4626.7|4620.7|4622.7|4616.7|300
1738954800000|2025-02-07 19:00:00|4625|4619|4633.4|4627.4|4634.3|4628.3|4624.2|4618.2|908
1738955100000|2025-02-07 19:05:00|4632.9|4626.9|4626.9|4620.9|4634.3|4628.3|4622.6|4616.6|933
1738955400000|2025-02-07 19:10:00|4627.3|4621.3|4634.9|4628.9|4639.2|4633.2|4622.9|4616.9|2462
1738955700000|2025-02-07 19:15:00|4635.8|4629.8|4639.9|4633.9|4644.9|4638.9|4635.8|4629.8|1556
1739149200000|2025-02-10 01:00:00|4633.6|4627.6|4614.2|4608.2|4633.6|4627.6|4605.2|4599.2|308
1739149500000|2025-02-10 01:05:00|4614.7|4608.7|4615.8|4609.8|4618.8|4612.8|4610.2|4604.2|85
1739149800000|2025-02-10 01:10:00|4616.2|4610.2|4615.1|4609.1|4619.3|4613.3|4613.8|4607.8|69
1739150100000|2025-02-10 01:15:00|4615|4609|4612.1|4606.1|4617|4611|4610.5|4604.5|26
1739150400000|2025-02-10 01:20:00|4612.6|4606.6|4610.6|4604.6|4617|4611|4609.7|4603.7|59
1739150700000|2025-02-10 01:25:00|4610.5|4604.5|4603.2|4597.2|4610.6|4604.6|4602.1|4596.1|60
1739151000000|2025-02-10 01:30:00|4603.6|4597.6|4609|4603|4609.2|4603.2|4603.6|4597.6|28
1739151300000|2025-02-10 01:35:00|4609.6|4603.6|4609.1|4603.1|4613|4607|4609|4603|38
1739151600000|2025-02-10 01:40:00|4608.5|4602.5|4613.6|4607.6|4614|4608|4606.7|4600.7|23
1739151900000|2025-02-10 01:45:00|4614.5|4608.5|4610.6|4604.6|4617.5|4611.5|4609.9|4603.9|21
1739152200000|2025-02-10 01:50:00|4610.1|4604.1|4614|4608|4614|4608|4610.1|4604.1|15
1739152500000|2025-02-10 01:55:00|4614.2|4608.2|4612.5|4606.5|4616.4|4610.4|4612.1|4606.1|3
1739152800000|2025-02-10 02:00:00|4612.6|4606.6|4618.1|4612.1|4618.5|4612.5|4610.5|4604.5|25
1739153100000|2025-02-10 02:05:00|4618|4612|4615|4609|4623|4617|4615|4609|34
1739153400000|2025-02-10 02:10:00|4614.6|4608.6|4607.5|4601.5|4614.6|4608.6|4607.4|4601.4|13
1739153700000|2025-02-10 02:15:00|4607.6|4601.6|4610.1|4604.1|4610.5|4604.5|4607.6|4601.6|8
1739154000000|2025-02-10 02:20:00|4610.5|4604.5|4608.5|4602.5|4610.5|4604.5|4608.1|4602.1|2
1739154300000|2025-02-10 02:25:00|4608.9|4602.9|4614.5|4608.5|4614.5|4608.5|4608.9|4602.9|19
1739154600000|2025-02-10 02:30:00|4613.5|4607.5|4616.5|4610.5|4620.9|4614.9|4613|4607|37
1739154900000|2025-02-10 02:35:00|4616.9|4610.9|4615.9|4609.9|4620.4|4614.4|4614.9|4608.9|16
1739155200000|2025-02-10 02:40:00|4615.1|4609.1|4609.9|4603.9|4615.1|4609.1|4606.6|4600.6|30
1739155500000|2025-02-10 02:45:00|4609.8|4603.8|4612.5|4606.5|4613.9|4607.9|4609|4603|7
1739155800000|2025-02-10 02:50:00|4612.9|4606.9|4617.1|4611.1|4617.9|4611.9|4612|4606|7
1739156100000|2025-02-10 02:55:00|4617.5|4611.5|4614.9|4608.9|4617.9|4611.9|4612|4606|6
1739156400000|2025-02-10 03:00:00|4615.3|4609.3|4610|4604|4617.9|4611.9|4609.9|4603.9|18
1739156700000|2025-02-10 03:05:00|4610.5|4604.5|4608.9|4602.9|4611.9|4605.9|4605.9|4599.9|16
1739157000000|2025-02-10 03:10:00|4609|4603|4611.5|4605.5|4613|4607|4608.5|4602.5|12
1739157300000|2025-02-10 03:15:00|4611.2|4605.2|4610.9|4604.9|4612|4606|4608.2|4602.2|5
1739157600000|2025-02-10 03:20:00|4610.2|4604.2|4607.4|4601.4|4610.2|4604.2|4602.4|4596.4|43
1739157900000|2025-02-10 03:25:00|4606.9|4600.9|4605.9|4599.9|4609.8|4603.8|4605.8|4599.8|15
1739158200000|2025-02-10 03:30:00|4605.4|4599.4|4602.4|4596.4|4605.9|4599.9|4602.4|4596.4|32
1739158500000|2025-02-10 03:35:00|4603|4597|4604.9|4598.9|4604.9|4598.9|4602.4|4596.4|17
1739158800000|2025-02-10 03:40:00|4604.4|4598.4|4605.3|4599.3|4607.2|4601.2|4603.9|4597.9|11
1739159100000|2025-02-10 03:45:00|4604.9|4598.9|4603.8|4597.8|4605.8|4599.8|4603.8|4597.8|5
1739159400000|2025-02-10 03:50:00|4604.2|4598.2|4603.9|4597.9|4605.4|4599.4|4603.9|4597.9|11
1739159700000|2025-02-10 03:55:00|4604.1|4598.1|4603.9|4597.9|4605.8|4599.8|4603.9|4597.9|12
1739160000000|2025-02-10 04:00:00|4604.3|4598.3|4605.9|4599.9|4607.4|4601.4|4603.9|4597.9|11
1739160300000|2025-02-10 04:05:00|4606.8|4600.8|4606.9|4600.9|4607.3|4601.3|4603.8|4597.8|5
1739160600000|2025-02-10 04:10:00|4607.4|4601.4|4604.4|4598.4|4607.8|4601.8|4604.4|4598.4|5
1739160900000|2025-02-10 04:15:00|4603.9|4597.9|4606.9|4600.9|4606.9|4600.9|4603.9|4597.9|2
1739161200000|2025-02-10 04:20:00|4607.3|4601.3|4604.4|4598.4|4607.3|4601.3|4604.3|4598.3|1
1739161500000|2025-02-10 04:25:00|4604.8|4598.8|4603.8|4597.8|4604.8|4598.8|4602.9|4596.9|3
1739161800000|2025-02-10 04:30:00|4603.7|4597.7|4607.8|4601.8|4608.8|4602.8|4603.3|4597.3|31
1739162100000|2025-02-10 04:35:00|4607.7|4601.7|4606.8|4600.8|4607.7|4601.7|4605.8|4599.8|11
1739162400000|2025-02-10 04:40:00|4607.2|4601.2|4613.7|4607.7|4614.8|4608.8|4606.8|4600.8|34
1739162700000|2025-02-10 04:45:00|4613.3|4607.3|4611.8|4605.8|4613.7|4607.7|4611.7|4605.7|6
1739163000000|2025-02-10 04:50:00|4612.2|4606.2|4608.8|4602.8|4612.3|4606.3|4608.8|4602.8|20
1739163300000|2025-02-10 04:55:00|4608.7|4602.7|4606.7|4600.7|4608.7|4602.7|4606.7|4600.7|11
1739163600000|2025-02-10 05:00:00|4607.2|4601.2|4607.7|4601.7|4608.7|4602.7|4605.8|4599.8|26
1739163900000|2025-02-10 05:05:00|4607.3|4601.3|4609.7|4603.7|4610.2|4604.2|4606.7|4600.7|12
1739164200000|2025-02-10 05:10:00|4609.3|4603.3|4610.2|4604.2|4610.2|4604.2|4608.9|4602.9|2
1739164500000|2025-02-10 05:15:00|4610.7|4604.7|4611.7|4605.7|4611.9|4605.9|4610.2|4604.2|17
1739164800000|2025-02-10 05:20:00|4611.4|4605.4|4612.9|4606.9|4615.7|4609.7|4611.4|4605.4|29
1739165100000|2025-02-10 05:25:00|4613.2|4607.2|4618.7|4612.7|4619.2|4613.2|4612.9|4606.9|31
1739165400000|2025-02-10 05:30:00|4617.7|4611.7|4616.7|4610.7|4624.7|4618.7|4616|4610|41
1739165700000|2025-02-10 05:35:00|4616.9|4610.9|4614.4|4608.4|4617.2|4611.2|4612.9|4606.9|27
1739166000000|2025-02-10 05:40:00|4614.2|4608.2|4613|4607|4614.7|4608.7|4609.9|4603.9|25
1739166300000|2025-02-10 05:45:00|4613.4|4607.4|4610.7|4604.7|4614.2|4608.2|4610.7|4604.7|5
1739166600000|2025-02-10 05:50:00|4610.9|4604.9|4606.9|4600.9|4611.9|4605.9|4605.8|4599.8|39
1739166900000|2025-02-10 05:55:00|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4603|4597|29
1739167200000|2025-02-10 06:00:00|4607.3|4601.3|4604.4|4598.4|4607.4|4601.4|4603.3|4597.3|24
1739167500000|2025-02-10 06:05:00|4603.5|4597.5|4604.3|4598.3|4605.8|4599.8|4603.5|4597.5|12
1739167800000|2025-02-10 06:10:00|4603.8|4597.8|4594.4|4588.4|4604.3|4598.3|4594.3|4588.3|99
1739168100000|2025-02-10 06:15:00|4593.9|4587.9|4595.4|4589.4|4596.4|4590.4|4593.9|4587.9|8
1739168400000|2025-02-10 06:20:00|4595|4589|4599.4|4593.4|4601.1|4595.1|4595|4589|23
1739168700000|2025-02-10 06:25:00|4598.4|4592.4|4596.3|4590.3|4598.4|4592.4|4595.9|4589.9|11
1739169000000|2025-02-10 06:30:00|4597|4591|4601.4|4595.4|4609.3|4603.3|4597|4591|49
1739169300000|2025-02-10 06:35:00|4600.8|4594.8|4604.8|4598.8|4607|4601|4599.8|4593.8|18
1739169600000|2025-02-10 06:40:00|4604.9|4598.9|4600.8|4594.8|4604.9|4598.9|4598|4592|9
1739169900000|2025-02-10 06:45:00|4600.3|4594.3|4602.3|4596.3|4604.8|4598.8|4599.3|4593.3|38
1739170200000|2025-02-10 06:50:00|4603|4597|4601.8|4595.8|4603.9|4597.9|4599.9|4593.9|30
1739170500000|2025-02-10 06:55:00|4601.9|4595.9|4601.4|4595.4|4602.4|4596.4|4596.4|4590.4|33
1739170800000|2025-02-10 07:00:00|4601.8|4595.8|4592.9|4586.9|4603|4597|4592.7|4586.7|110
1739171100000|2025-02-10 07:05:00|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4588.8|4582.8|104
1739171400000|2025-02-10 07:10:00|4593.3|4587.3|4595.3|4589.3|4595.8|4589.8|4590.9|4584.9|22
1739171700000|2025-02-10 07:15:00|4595.4|4589.4|4601.8|4595.8|4602.9|4596.9|4595.4|4589.4|16
1739172000000|2025-02-10 07:20:00|4601.7|4595.7|4603.8|4597.8|4604.8|4598.8|4600.4|4594.4|9
1739172300000|2025-02-10 07:25:00|4604.8|4598.8|4607.2|4601.2|4608.9|4602.9|4604.8|4598.8|23
1739172600000|2025-02-10 07:30:00|4606.8|4600.8|4604.9|4598.9|4607.8|4601.8|4603.1|4597.1|38
1739172900000|2025-02-10 07:35:00|4605.1|4599.1|4606.1|4600.1|4606.8|4600.8|4603.9|4597.9|4
1739173200000|2025-02-10 07:40:00|4606.8|4600.8|4608.4|4602.4|4608.8|4602.8|4606.8|4600.8|4
1739173500000|2025-02-10 07:45:00|4608.1|4602.1|4609.9|4603.9|4612.8|4606.8|4608.1|4602.1|17
1739173800000|2025-02-10 07:50:00|4610.4|4604.4|4604.5|4598.5|4610.9|4604.9|4600.4|4594.4|16
1739174100000|2025-02-10 07:55:00|4603.8|4597.8|4600.8|4594.8|4603.8|4597.8|4600.1|4594.1|38
1739174400000|2025-02-10 08:00:00|4600|4594|4609.8|4603.8|4610|4604|4597.8|4591.8|28
1739174700000|2025-02-10 08:05:00|4609.5|4603.5|4609.5|4603.5|4609.8|4603.8|4607.1|4601.1|13
1739175000000|2025-02-10 08:10:00|4609.8|4603.8|4608.8|4602.8|4610.8|4604.8|4607.8|4601.8|4
1739175300000|2025-02-10 08:15:00|4609|4603|4609.2|4603.2|4610.7|4604.7|4606.8|4600.8|44
1739175600000|2025-02-10 08:20:00|4608.8|4602.8|4607.8|4601.8|4611.1|4605.1|4607.8|4601.8|12
1739175900000|2025-02-10 08:25:00|4607.5|4601.5|4605.8|4599.8|4608|4602|4604.8|4598.8|35
1739176200000|2025-02-10 08:30:00|4605.5|4599.5|4602|4596|4605.5|4599.5|4600.1|4594.1|27
1739176500000|2025-02-10 08:35:00|4602.4|4596.4|4603.9|4597.9|4604|4598|4594|4588|100
1739176800000|2025-02-10 08:40:00|4603.5|4597.5|4606.9|4600.9|4606.9|4600.9|4602.9|4596.9|12
1739177100000|2025-02-10 08:45:00|4607|4601|4606.9|4600.9|4607.4|4601.4|4604|4598|12
1739177400000|2025-02-10 08:50:00|4606.5|4600.5|4607.9|4601.9|4609|4603|4603.9|4597.9|64
1739177700000|2025-02-10 08:55:00|4605.9|4599.9|4611.9|4605.9|4612.4|4606.4|4603|4597|54
1739178000000|2025-02-10 09:00:00|4611.1|4605.1|4620.9|4614.9|4622.9|4616.9|4610.4|4604.4|48
1739178300000|2025-02-10 09:05:00|4621|4615|4621.9|4615.9|4622|4616|4615.4|4609.4|39
1739178600000|2025-02-10 09:10:00|4622.9|4616.9|4623.9|4617.9|4625.9|4619.9|4621.9|4615.9|30
1739178900000|2025-02-10 09:15:00|4624.4|4618.4|4625.9|4619.9|4626.9|4620.9|4621.4|4615.4|30
1739179200000|2025-02-10 09:20:00|4625.5|4619.5|4631.9|4625.9|4632.9|4626.9|4625.5|4619.5|22
1739179500000|2025-02-10 09:25:00|4632.5|4626.5|4636.9|4630.9|4636.9|4630.9|4630.9|4624.9|67
1739179800000|2025-02-10 09:30:00|4637.4|4631.4|4637.1|4631.1|4642.4|4636.4|4636|4630|78
1739180100000|2025-02-10 09:35:00|4636.1|4630.1|4635.1|4629.1|4637.1|4631.1|4633.6|4627.6|55
1739180400000|2025-02-10 09:40:00|4636|4630|4629.3|4623.3|4637.1|4631.1|4628.9|4622.9|249
1739180700000|2025-02-10 09:45:00|4629.9|4623.9|4627.9|4621.9|4634.9|4628.9|4625.4|4619.4|82
1739181000000|2025-02-10 09:50:00|4626.9|4620.9|4618.1|4612.1|4629.9|4623.9|4615.5|4609.5|139
1739181300000|2025-02-10 09:55:00|4618|4612|4619.5|4613.5|4625.5|4619.5|4617.1|4611.1|59
1739181600000|2025-02-10 10:00:00|4619.9|4613.9|4632.2|4626.2|4633|4627|4619.5|4613.5|108
1739181900000|2025-02-10 10:05:00|4632.9|4626.9|4631.5|4625.5|4633.9|4627.9|4630.2|4624.2|8
1739182200000|2025-02-10 10:10:00|4631|4625|4629.2|4623.2|4631|4625|4626.9|4620.9|22
1739182500000|2025-02-10 10:15:00|4630|4624|4633|4627|4633.5|4627.5|4629.2|4623.2|17
1739182800000|2025-02-10 10:20:00|4632|4626|4630.4|4624.4|4633|4627|4630.4|4624.4|12
1739183100000|2025-02-10 10:25:00|4630.5|4624.5|4634.2|4628.2|4637|4631|4630.4|4624.4|28
1739183400000|2025-02-10 10:30:00|4634.9|4628.9|4636.2|4630.2|4638.7|4632.7|4633.7|4627.7|33
1739183700000|2025-02-10 10:35:00|4636.5|4630.5|4632.2|4626.2|4637.1|4631.1|4631.1|4625.1|27
1739184000000|2025-02-10 10:40:00|4632.1|4626.1|4633.9|4627.9|4634.2|4628.2|4630.7|4624.7|8
1739184300000|2025-02-10 10:45:00|4634.1|4628.1|4637.1|4631.1|4637.1|4631.1|4633.6|4627.6|9
1739184600000|2025-02-10 10:50:00|4636.7|4630.7|4636.6|4630.6|4637.1|4631.1|4635.1|4629.1|3
1739184900000|2025-02-10 10:55:00|4636.1|4630.1|4634.7|4628.7|4637.2|4631.2|4634.2|4628.2|22
1739185200000|2025-02-10 11:00:00|4635.1|4629.1|4637.7|4631.7|4638.2|4632.2|4635.1|4629.1|12
1739185500000|2025-02-10 11:05:00|4637.2|4631.2|4639.9|4633.9|4642.1|4636.1|4635.7|4629.7|17
1739185800000|2025-02-10 11:10:00|4640.1|4634.1|4636.2|4630.2|4640.1|4634.1|4635.9|4629.9|8
1739186100000|2025-02-10 11:15:00|4636.6|4630.6|4634.2|4628.2|4637|4631|4633.6|4627.6|9
1739186400000|2025-02-10 11:20:00|4635|4629|4633.6|4627.6|4637.6|4631.6|4633.5|4627.5|18
1739186700000|2025-02-10 11:25:00|4634|4628|4635.1|4629.1|4635.6|4629.6|4633.6|4627.6|3
1739187000000|2025-02-10 11:30:00|4634.7|4628.7|4634.6|4628.6|4635.5|4629.5|4633.7|4627.7|7
1739187300000|2025-02-10 11:35:00|4634.5|4628.5|4636.6|4630.6|4639.1|4633.1|4633.6|4627.6|16
1739187600000|2025-02-10 11:40:00|4637.1|4631.1|4635.6|4629.6|4638|4632|4633.5|4627.5|20
1739187900000|2025-02-10 11:45:00|4636|4630|4638.2|4632.2|4638.2|4632.2|4635.2|4629.2|5
1739188200000|2025-02-10 11:50:00|4638.6|4632.6|4635|4629|4638.6|4632.6|4634|4628|19
1739188500000|2025-02-10 11:55:00|4637|4631|4637.7|4631.7|4639.1|4633.1|4635.6|4629.6|1176
1739188800000|2025-02-10 12:00:00|4637.5|4631.5|4637|4631|4639.5|4633.5|4636.2|4630.2|45
1739189100000|2025-02-10 12:05:00|4637.4|4631.4|4635.5|4629.5|4639.2|4633.2|4634.4|4628.4|35
1739189400000|2025-02-10 12:10:00|4636.2|4630.2|4637.5|4631.5|4637.5|4631.5|4634.5|4628.5|32
1739189700000|2025-02-10 12:15:00|4637.4|4631.4|4640.5|4634.5|4647.5|4641.5|4637|4631|367
1739190000000|2025-02-10 12:20:00|4640.4|4634.4|4645.5|4639.5|4645.5|4639.5|4640.4|4634.4|22
1739190300000|2025-02-10 12:25:00|4646|4640|4642.9|4636.9|4646|4640|4642.5|4636.5|18
1739190600000|2025-02-10 12:30:00|4642.5|4636.5|4638.2|4632.2|4644.5|4638.5|4638.2|4632.2|150
1739190900000|2025-02-10 12:35:00|4639.1|4633.1|4637.6|4631.6|4640.2|4634.2|4637.2|4631.2|28
1739191200000|2025-02-10 12:40:00|4637.2|4631.2|4635.8|4629.8|4638.3|4632.3|4635.8|4629.8|16
1739191500000|2025-02-10 12:45:00|4636.3|4630.3|4625.3|4619.3|4636.6|4630.6|4624.3|4618.3|59
1739191800000|2025-02-10 12:50:00|4624.8|4618.8|4625.3|4619.3|4629.8|4623.8|4624.8|4618.8|148
1739192100000|2025-02-10 12:55:00|4625.6|4619.6|4626.8|4620.8|4630.3|4624.3|4625.3|4619.3|78
1739192400000|2025-02-10 13:00:00|4626.6|4620.6|4623.8|4617.8|4631.1|4625.1|4620.8|4614.8|285
1739192700000|2025-02-10 13:05:00|4623|4617|4622.5|4616.5|4629.6|4623.6|4621.5|4615.5|473
1739193000000|2025-02-10 13:10:00|4623|4617|4620.8|4614.8|4624.1|4618.1|4617.8|4611.8|277
1739193300000|2025-02-10 13:15:00|4620.3|4614.3|4622.3|4616.3|4624|4618|4619.3|4613.3|72
1739193600000|2025-02-10 13:20:00|4622.7|4616.7|4620.7|4614.7|4623.8|4617.8|4619.7|4613.7|52
1739193900000|2025-02-10 13:25:00|4620.8|4614.8|4620.2|4614.2|4623.3|4617.3|4617.8|4611.8|142
1739194200000|2025-02-10 13:30:00|4619.7|4613.7|4610.2|4604.2|4624.2|4618.2|4609.5|4603.5|202
1739194500000|2025-02-10 13:35:00|4610.3|4604.3|4611.2|4605.2|4618.2|4612.2|4609.5|4603.5|262
1739194800000|2025-02-10 13:40:00|4612|4606|4617|4611|4617.2|4611.2|4610|4604|162
1739197800000|2025-02-10 14:30:00|4617.3|4611.3|4622.8|4616.8|4629.6|4623.6|4607.7|4601.7|2521
1739198100000|2025-02-10 14:35:00|4622|4616|4625.6|4619.6|4632|4626|4615.8|4609.8|703
1739198400000|2025-02-10 14:40:00|4627.6|4621.6|4620.6|4614.6|4630.2|4624.2|4615.2|4609.2|782
1739198700000|2025-02-10 14:45:00|4621.2|4615.2|4603.3|4597.3|4622.6|4616.6|4595.6|4589.6|1189
1739199000000|2025-02-10 14:50:00|4605.3|4599.3|4620.7|4614.7|4621.6|4615.6|4605|4599|616
1739199300000|2025-02-10 14:55:00|4620.8|4614.8|4624.8|4618.8|4626.6|4620.6|4616.1|4610.1|596
1739199600000|2025-02-10 15:00:00|4624.7|4618.7|4620.2|4614.2|4625.7|4619.7|4615.2|4609.2|384
1739199900000|2025-02-10 15:05:00|4620.7|4614.7|4620.8|4614.8|4622.3|4616.3|4613.7|4607.7|308
1739200200000|2025-02-10 15:10:00|4620.7|4614.7|4634.1|4628.1|4639.8|4633.8|4620.7|4614.7|554
1739200500000|2025-02-10 15:15:00|4634.2|4628.2|4652.6|4646.6|4652.6|4646.6|4634.2|4628.2|410
1739200800000|2025-02-10 15:20:00|4652.8|4646.8|4628.4|4622.4|4655.6|4649.6|4627.4|4621.4|495
1739201100000|2025-02-10 15:25:00|4628.9|4622.9|4630|4624|4632.9|4626.9|4625.5|4619.5|268
1739201400000|2025-02-10 15:30:00|4630.5|4624.5|4631|4625|4636.4|4630.4|4627|4621|368
1739201700000|2025-02-10 15:35:00|4631.5|4625.5|4632|4626|4639.1|4633.1|4630.4|4624.4|255
1739202000000|2025-02-10 15:40:00|4631.9|4625.9|4629.9|4623.9|4633.4|4627.4|4625.5|4619.5|227
1739202300000|2025-02-10 15:45:00|4630.5|4624.5|4629.4|4623.4|4633.9|4627.9|4627.4|4621.4|319
1739202600000|2025-02-10 15:50:00|4630.4|4624.4|4640.5|4634.5|4641|4635|4630|4624|244
1739202900000|2025-02-10 15:55:00|4641|4635|4639.4|4633.4|4645.5|4639.5|4639.4|4633.4|254
1739203200000|2025-02-10 16:00:00|4640.5|4634.5|4619.1|4613.1|4648|4642|4616.5|4610.5|898
1739203500000|2025-02-10 16:05:00|4620|4614|4617.8|4611.8|4625.9|4619.9|4614.1|4608.1|630
1739203800000|2025-02-10 16:10:00|4618|4612|4620.4|4614.4|4625.9|4619.9|4616.3|4610.3|236
1739204100000|2025-02-10 16:15:00|4620.3|4614.3|4623.9|4617.9|4624.3|4618.3|4617.9|4611.9|261
1739204400000|2025-02-10 16:20:00|4625.4|4619.4|4622.9|4616.9|4630|4624|4621.4|4615.4|491
1739204700000|2025-02-10 16:25:00|4623.4|4617.4|4627|4621|4628|4622|4622.5|4616.5|205
1739205000000|2025-02-10 16:30:00|4627.3|4621.3|4622.5|4616.5|4633.1|4627.1|4619.5|4613.5|265
1739205300000|2025-02-10 16:35:00|4622.9|4616.9|4624.8|4618.8|4631.1|4625.1|4622.5|4616.5|638
1739205600000|2025-02-10 16:40:00|4624.9|4618.9|4626.2|4620.2|4634.5|4628.5|4624.9|4618.9|254
1739205900000|2025-02-10 16:45:00|4626.3|4620.3|4624.2|4618.2|4626.8|4620.8|4620.8|4614.8|249
1739206200000|2025-02-10 16:50:00|4624.3|4618.3|4622.2|4616.2|4624.7|4618.7|4618.7|4612.7|243
1739206500000|2025-02-10 16:55:00|4622.3|4616.3|4615.7|4609.7|4622.8|4616.8|4615.7|4609.7|284
1739206800000|2025-02-10 17:00:00|4615.8|4609.8|4615.5|4609.5|4616.8|4610.8|4606|4600|722
1739207100000|2025-02-10 17:05:00|4616|4610|4614.6|4608.6|4618.1|4612.1|4613.4|4607.4|156
1739207400000|2025-02-10 17:10:00|4615.1|4609.1|4618.8|4612.8|4621.3|4615.3|4613.4|4607.4|409
1739207700000|2025-02-10 17:15:00|4619.3|4613.3|4617.8|4611.8|4622.9|4616.9|4616.3|4610.3|246
1739208000000|2025-02-10 17:20:00|4618.2|4612.2|4615.8|4609.8|4621.5|4615.5|4610.8|4604.8|927
1739208300000|2025-02-10 17:25:00|4615.3|4609.3|4618.2|4612.2|4621.2|4615.2|4612.2|4606.2|135
1739208600000|2025-02-10 17:30:00|4618.4|4612.4|4620.7|4614.7|4623.2|4617.2|4616.7|4610.7|220
1739208900000|2025-02-10 17:35:00|4621.3|4615.3|4619.2|4613.2|4624.7|4618.7|4618.2|4612.2|196
1739209200000|2025-02-10 17:40:00|4618.8|4612.8|4620.8|4614.8|4622.3|4616.3|4616.8|4610.8|292
1739209500000|2025-02-10 17:45:00|4621.2|4615.2|4619.7|4613.7|4623.8|4617.8|4619.7|4613.7|242
1739209800000|2025-02-10 17:50:00|4619.5|4613.5|4618.4|4612.4|4620.7|4614.7|4612.3|4606.3|227
1739210100000|2025-02-10 17:55:00|4618.3|4612.3|4620.7|4614.7|4624.2|4618.2|4617.9|4611.9|182
1739210400000|2025-02-10 18:00:00|4619.7|4613.7|4620.3|4614.3|4624.2|4618.2|4619.7|4613.7|210
1739210700000|2025-02-10 18:05:00|4620.4|4614.4|4619.3|4613.3|4620.9|4614.9|4615.7|4609.7|204
1739211000000|2025-02-10 18:10:00|4619.7|4613.7|4620|4614|4620|4614|4615.8|4609.8|245
1739211300000|2025-02-10 18:15:00|4620.1|4614.1|4613.8|4607.8|4624|4618|4613.8|4607.8|510
1739211600000|2025-02-10 18:20:00|4614.3|4608.3|4617.8|4611.8|4618.3|4612.3|4613.2|4607.2|174
1739211900000|2025-02-10 18:25:00|4618|4612|4616|4610|4620|4614|4614.7|4608.7|164
1739212200000|2025-02-10 18:30:00|4615.8|4609.8|4616|4610|4618.3|4612.3|4614|4608|225
1739212500000|2025-02-10 18:35:00|4616.3|4610.3|4609|4603|4617.8|4611.8|4609|4603|143
1739212800000|2025-02-10 18:40:00|4609.2|4603.2|4609.9|4603.9|4610.3|4604.3|4607.7|4601.7|184
1739213100000|2025-02-10 18:45:00|4610|4604|4614.2|4608.2|4614.9|4608.9|4607.7|4601.7|193
1739213400000|2025-02-10 18:50:00|4614.4|4608.4|4612.7|4606.7|4616.2|4610.2|4611.2|4605.2|219
1739213700000|2025-02-10 18:55:00|4612.4|4606.4|4614.9|4608.9|4616.5|4610.5|4611.4|4605.4|360
1739214000000|2025-02-10 19:00:00|4614.7|4608.7|4616|4610|4617.4|4611.4|4609.1|4603.1|708
1739214300000|2025-02-10 19:05:00|4618|4612|4615.5|4609.5|4618|4612|4614.5|4608.5|704
1739214600000|2025-02-10 19:10:00|4616|4610|4613.9|4607.9|4620.4|4614.4|4613|4607|2564
1739214900000|2025-02-10 19:15:00|4614.4|4608.4|4617.5|4611.5|4617.9|4611.9|4613.4|4607.4|811
1739235600000|2025-02-11 01:00:00|4621.1|4615.1|4616.5|4610.5|4621.6|4615.6|4608.7|4602.7|176
1739235900000|2025-02-11 01:05:00|4616.1|4610.1|4609|4603|4618|4612|4607.1|4601.1|67
1739236200000|2025-02-11 01:10:00|4609.6|4603.6|4608.5|4602.5|4612.6|4606.6|4607|4601|24
1739236500000|2025-02-11 01:15:00|4608.1|4602.1|4609.6|4603.6|4610.5|4604.5|4607.5|4601.5|43
1739236800000|2025-02-11 01:20:00|4609.1|4603.1|4609.1|4603.1|4611.5|4605.5|4607.5|4601.5|68
1739237100000|2025-02-11 01:25:00|4609.5|4603.5|4608.5|4602.5|4610.6|4604.6|4607.1|4601.1|14
1739237400000|2025-02-11 01:30:00|4608.1|4602.1|4611.6|4605.6|4613.6|4607.6|4607.6|4601.6|11
1739237700000|2025-02-11 01:35:00|4611.7|4605.7|4609.5|4603.5|4611.7|4605.7|4608.5|4602.5|15
1739238000000|2025-02-11 01:40:00|4609.1|4603.1|4616.6|4610.6|4617.8|4611.8|4608.6|4602.6|21
1739238300000|2025-02-11 01:45:00|4616.5|4610.5|4614.6|4608.6|4617.5|4611.5|4613.6|4607.6|6
1739238600000|2025-02-11 01:50:00|4615|4609|4614.7|4608.7|4615.7|4609.7|4613.5|4607.5|3
1739238900000|2025-02-11 01:55:00|4615.5|4609.5|4611.1|4605.1|4615.5|4609.5|4611|4605|9
1739239200000|2025-02-11 02:00:00|4611|4605|4612|4606|4613.6|4607.6|4609.5|4603.5|21
1739239500000|2025-02-11 02:05:00|4611.6|4605.6|4610.5|4604.5|4614|4608|4609.7|4603.7|7
1739239800000|2025-02-11 02:10:00|4610.6|4604.6|4609.5|4603.5|4611.7|4605.7|4608.7|4602.7|1
1739240100000|2025-02-11 02:15:00|4608.6|4602.6|4608.6|4602.6|4609.8|4603.8|4608.5|4602.5|15
1739240400000|2025-02-11 02:20:00|4608.1|4602.1|4608.1|4602.1|4608.5|4602.5|4607.1|4601.1|1
1739240700000|2025-02-11 02:25:00|4608.5|4602.5|4603.9|4597.9|4608.6|4602.6|4603.9|4597.9|59
1739241000000|2025-02-11 02:30:00|4603.5|4597.5|4594.9|4588.9|4603.9|4597.9|4594|4588|82
1739241300000|2025-02-11 02:35:00|4594.5|4588.5|4592.3|4586.3|4596|4590|4590.8|4584.8|36
1739241600000|2025-02-11 02:40:00|4591.8|4585.8|4595|4589|4596|4590|4590.5|4584.5|18
1739241900000|2025-02-11 02:45:00|4594.5|4588.5|4599.5|4593.5|4601|4595|4594.5|4588.5|20
1739242200000|2025-02-11 02:50:00|4599.9|4593.9|4600.4|4594.4|4603|4597|4599.5|4593.5|5
1739242500000|2025-02-11 02:55:00|4600.3|4594.3|4599.9|4593.9|4601|4595|4598.9|4592.9|1
1739242800000|2025-02-11 03:00:00|4599.5|4593.5|4593.4|4587.4|4599.5|4593.5|4593.4|4587.4|5
1739243100000|2025-02-11 03:05:00|4593.8|4587.8|4595.4|4589.4|4596|4590|4593.4|4587.4|2
1739243400000|2025-02-11 03:10:00|4594.7|4588.7|4592.6|4586.6|4595|4589|4592|4586|25
1739243700000|2025-02-11 03:15:00|4592.2|4586.2|4593.4|4587.4|4595.1|4589.1|4592.1|4586.1|6
1739244000000|2025-02-11 03:20:00|4592.9|4586.9|4595.1|4589.1|4595.1|4589.1|4592.1|4586.1|4
1739244300000|2025-02-11 03:25:00|4594.7|4588.7|4594.1|4588.1|4595.1|4589.1|4593.6|4587.6|64
1739244600000|2025-02-11 03:30:00|4593.6|4587.6|4593.6|4587.6|4594.6|4588.6|4593.1|4587.1|5
1739244900000|2025-02-11 03:35:00|4593.9|4587.9|4593.6|4587.6|4594.6|4588.6|4593.4|4587.4|2
1739245200000|2025-02-11 03:40:00|4593.4|4587.4|4594.6|4588.6|4594.8|4588.8|4593.4|4587.4|6
1739245500000|2025-02-11 03:45:00|4594.7|4588.7|4593.6|4587.6|4595.1|4589.1|4593.6|4587.6|5
1739245800000|2025-02-11 03:50:00|4593.2|4587.2|4592.1|4586.1|4593.5|4587.5|4592|4586|5
1739246100000|2025-02-11 03:55:00|4591.8|4585.8|4590.1|4584.1|4591.8|4585.8|4590|4584|17
1739246400000|2025-02-11 04:00:00|4590|4584|4587.5|4581.5|4590.1|4584.1|4586.8|4580.8|49
1739246700000|2025-02-11 04:05:00|4587|4581|4585.5|4579.5|4588|4582|4584.5|4578.5|51
1739247000000|2025-02-11 04:10:00|4585.4|4579.4|4584.1|4578.1|4585.9|4579.9|4582.9|4576.9|27
1739247300000|2025-02-11 04:15:00|4583.5|4577.5|4584|4578|4584.1|4578.1|4583.5|4577.5|41
1739247600000|2025-02-11 04:20:00|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584|4578|14
1739247900000|2025-02-11 04:25:00|4588|4582|4585.6|4579.6|4588|4582|4585.6|4579.6|4
1739248200000|2025-02-11 04:30:00|4586.5|4580.5|4586.1|4580.1|4587.1|4581.1|4586.1|4580.1|3
1739248500000|2025-02-11 04:35:00|4585.6|4579.6|4585.5|4579.5|4585.6|4579.6|4585.1|4579.1|28
1739248800000|2025-02-11 04:40:00|4585.6|4579.6|4584.5|4578.5|4585.6|4579.6|4583.5|4577.5|2
1739249100000|2025-02-11 04:45:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585|4579|3
1739249400000|2025-02-11 04:50:00|4585.5|4579.5|4584.1|4578.1|4585.5|4579.5|4584.1|4578.1|0
1739249700000|2025-02-11 04:55:00|4584.5|4578.5|4586.6|4580.6|4588.6|4582.6|4584.1|4578.1|62
1739250000000|2025-02-11 05:00:00|4586.7|4580.7|4587.2|4581.2|4588.1|4582.1|4586.6|4580.6|6
1739250300000|2025-02-11 05:05:00|4587.6|4581.6|4589.6|4583.6|4589.7|4583.7|4587.6|4581.6|3
1739250600000|2025-02-11 05:10:00|4589.2|4583.2|4590.2|4584.2|4590.6|4584.6|4589.1|4583.1|7
1739250900000|2025-02-11 05:15:00|4590.1|4584.1|4590.6|4584.6|4590.6|4584.6|4588.6|4582.6|5
1739251200000|2025-02-11 05:20:00|4590.1|4584.1|4590.1|4584.1|4591.1|4585.1|4589.6|4583.6|3
1739251500000|2025-02-11 05:25:00|4589.6|4583.6|4594.1|4588.1|4594.4|4588.4|4589.6|4583.6|38
1739251800000|2025-02-11 05:30:00|4594.3|4588.3|4594.6|4588.6|4595.1|4589.1|4593.8|4587.8|78
1739252100000|2025-02-11 05:35:00|4594.5|4588.5|4592.8|4586.8|4595.1|4589.1|4592.6|4586.6|150
1739252400000|2025-02-11 05:40:00|4593.1|4587.1|4593.9|4587.9|4594.3|4588.3|4591.8|4585.8|3
1739252700000|2025-02-11 05:45:00|4594.3|4588.3|4591.8|4585.8|4595.1|4589.1|4591.1|4585.1|22
1739253000000|2025-02-11 05:50:00|4592.6|4586.6|4594.3|4588.3|4594.3|4588.3|4591.9|4585.9|7
1739253300000|2025-02-11 05:55:00|4593.8|4587.8|4592.7|4586.7|4594.2|4588.2|4592.3|4586.3|0
1739253600000|2025-02-11 06:00:00|4592.3|4586.3|4595.2|4589.2|4595.2|4589.2|4592.3|4586.3|17
1739253900000|2025-02-11 06:05:00|4594.8|4588.8|4593.7|4587.7|4595.2|4589.2|4591.4|4585.4|122
1739254200000|2025-02-11 06:10:00|4593.8|4587.8|4595.2|4589.2|4595.2|4589.2|4592.8|4586.8|8
1739254500000|2025-02-11 06:15:00|4594.4|4588.4|4589.8|4583.8|4595.2|4589.2|4589.2|4583.2|24
1739254800000|2025-02-11 06:20:00|4589.9|4583.9|4588.9|4582.9|4591.7|4585.7|4588.8|4582.8|9
1739255100000|2025-02-11 06:25:00|4589.3|4583.3|4586.7|4580.7|4589.8|4583.8|4584.9|4578.9|32
1739255400000|2025-02-11 06:30:00|4586.3|4580.3|4589.8|4583.8|4589.8|4583.8|4585.8|4579.8|22
1739255700000|2025-02-11 06:35:00|4589.2|4583.2|4587.7|4581.7|4589.8|4583.8|4585.8|4579.8|8
1739256000000|2025-02-11 06:40:00|4587.3|4581.3|4585.7|4579.7|4587.7|4581.7|4584.7|4578.7|9
1739256300000|2025-02-11 06:45:00|4585.8|4579.8|4589.7|4583.7|4591.1|4585.1|4585.7|4579.7|22
1739256600000|2025-02-11 06:50:00|4589.2|4583.2|4587.2|4581.2|4589.7|4583.7|4587.2|4581.2|5
1739256900000|2025-02-11 06:55:00|4586.8|4580.8|4584.7|4578.7|4587.2|4581.2|4584.7|4578.7|6
1739257200000|2025-02-11 07:00:00|4584.2|4578.2|4585.7|4579.7|4585.7|4579.7|4579.8|4573.8|46
1739257500000|2025-02-11 07:05:00|4584.8|4578.8|4584.8|4578.8|4586.2|4580.2|4584.3|4578.3|7
1739257800000|2025-02-11 07:10:00|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4583.8|4577.8|13
1739258100000|2025-02-11 07:15:00|4584.3|4578.3|4586.2|4580.2|4586.2|4580.2|4584.3|4578.3|5
1739258400000|2025-02-11 07:20:00|4585.8|4579.8|4580.3|4574.3|4586.2|4580.2|4578.8|4572.8|49
1739258700000|2025-02-11 07:25:00|4580.7|4574.7|4578.8|4572.8|4580.7|4574.7|4578.4|4572.4|20
1739259000000|2025-02-11 07:30:00|4579.8|4573.8|4576.8|4570.8|4580.3|4574.3|4576.8|4570.8|51
1739259300000|2025-02-11 07:35:00|4577.2|4571.2|4582.8|4576.8|4582.8|4576.8|4576.8|4570.8|43
1739259600000|2025-02-11 07:40:00|4583.2|4577.2|4583.7|4577.7|4583.8|4577.8|4582.8|4576.8|5
1739259900000|2025-02-11 07:45:00|4583|4577|4587.7|4581.7|4587.7|4581.7|4582.7|4576.7|3
1739260200000|2025-02-11 07:50:00|4587.3|4581.3|4589.8|4583.8|4591.5|4585.5|4586.7|4580.7|54
1739260500000|2025-02-11 07:55:00|4589.7|4583.7|4586.7|4580.7|4591|4585|4586.3|4580.3|34
1739260800000|2025-02-11 08:00:00|4585.8|4579.8|4585.2|4579.2|4587.2|4581.2|4584.2|4578.2|22
1739261100000|2025-02-11 08:05:00|4585.7|4579.7|4588|4582|4588.3|4582.3|4584.7|4578.7|30
1739261400000|2025-02-11 08:10:00|4588.4|4582.4|4589.7|4583.7|4591|4585|4588.4|4582.4|10
1739261700000|2025-02-11 08:15:00|4589.6|4583.6|4587.9|4581.9|4589.7|4583.7|4587.7|4581.7|12
1739262000000|2025-02-11 08:20:00|4588.7|4582.7|4588.9|4582.9|4589.4|4583.4|4585.9|4579.9|34
1739262300000|2025-02-11 08:25:00|4589|4583|4585.7|4579.7|4589|4583|4584.7|4578.7|17
1739262600000|2025-02-11 08:30:00|4586.2|4580.2|4583.7|4577.7|4587.7|4581.7|4583.2|4577.2|7
1739262900000|2025-02-11 08:35:00|4584.3|4578.3|4585.8|4579.8|4585.9|4579.9|4583.3|4577.3|68
1739263200000|2025-02-11 08:40:00|4585.9|4579.9|4587.3|4581.3|4588.8|4582.8|4585.8|4579.8|8
1739263500000|2025-02-11 08:45:00|4587.6|4581.6|4589.4|4583.4|4590.4|4584.4|4587.6|4581.6|17
1739263800000|2025-02-11 08:50:00|4589|4583|4585.5|4579.5|4589.4|4583.4|4585.5|4579.5|20
1739264100000|2025-02-11 08:55:00|4585.3|4579.3|4584.8|4578.8|4585.9|4579.9|4583.9|4577.9|16
1739264400000|2025-02-11 09:00:00|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4583.5|4577.5|22
1739264700000|2025-02-11 09:05:00|4584.9|4578.9|4587.8|4581.8|4589.5|4583.5|4584.9|4578.9|36
1739265000000|2025-02-11 09:10:00|4587.4|4581.4|4590.8|4584.8|4591.4|4585.4|4586.8|4580.8|17
1739265300000|2025-02-11 09:15:00|4591.4|4585.4|4591.4|4585.4|4591.5|4585.5|4588.8|4582.8|42
1739265600000|2025-02-11 09:20:00|4590.9|4584.9|4588.9|4582.9|4590.9|4584.9|4588.8|4582.8|4
1739265900000|2025-02-11 09:25:00|4589.3|4583.3|4594.8|4588.8|4595.3|4589.3|4588.9|4582.9|37
1739266200000|2025-02-11 09:30:00|4595.3|4589.3|4593|4587|4595.3|4589.3|4592|4586|84
1739266500000|2025-02-11 09:35:00|4592.9|4586.9|4592.9|4586.9|4593.5|4587.5|4591.9|4585.9|12
1739266800000|2025-02-11 09:40:00|4593|4587|4593.4|4587.4|4595.3|4589.3|4593|4587|156
1739267100000|2025-02-11 09:45:00|4593.8|4587.8|4591.9|4585.9|4593.8|4587.8|4591.7|4585.7|5
1739267400000|2025-02-11 09:50:00|4592.3|4586.3|4591.8|4585.8|4592.3|4586.3|4591.3|4585.3|0
1739267700000|2025-02-11 09:55:00|4591.4|4585.4|4593.3|4587.3|4593.3|4587.3|4588.5|4582.5|31
1739268000000|2025-02-11 10:00:00|4592.9|4586.9|4592.3|4586.3|4593.3|4587.3|4590.9|4584.9|33
1739268300000|2025-02-11 10:05:00|4591.9|4585.9|4593.9|4587.9|4593.9|4587.9|4591.8|4585.8|45
1739268600000|2025-02-11 10:10:00|4594.3|4588.3|4593.8|4587.8|4594.3|4588.3|4592.9|4586.9|12
1739268900000|2025-02-11 10:15:00|4593.9|4587.9|4603.9|4597.9|4608.9|4602.9|4593.8|4587.8|175
1739269200000|2025-02-11 10:20:00|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4599.8|4593.8|12
1739269500000|2025-02-11 10:25:00|4603.8|4597.8|4605.9|4599.9|4606.8|4600.8|4600.8|4594.8|51
1739269800000|2025-02-11 10:30:00|4605.8|4599.8|4606.1|4600.1|4607.8|4601.8|4605.8|4599.8|18
1739270100000|2025-02-11 10:35:00|4606.8|4600.8|4606.9|4600.9|4607.4|4601.4|4604.9|4598.9|9
1739270400000|2025-02-11 10:40:00|4606.1|4600.1|4605.9|4599.9|4607.4|4601.4|4604.6|4598.6|8
1739270700000|2025-02-11 10:45:00|4606.3|4600.3|4608.6|4602.6|4610.6|4604.6|4606.3|4600.3|25
1739271000000|2025-02-11 10:50:00|4608.9|4602.9|4610.6|4604.6|4611|4605|4608.6|4602.6|33
1739271300000|2025-02-11 10:55:00|4611.1|4605.1|4611|4605|4614|4608|4610.6|4604.6|35
1739271600000|2025-02-11 11:00:00|4611.5|4605.5|4610.5|4604.5|4611.6|4605.6|4609.5|4603.5|15
1739271900000|2025-02-11 11:05:00|4610.1|4604.1|4607|4601|4610.5|4604.5|4606.3|4600.3|33
1739272200000|2025-02-11 11:10:00|4607.7|4601.7|4612|4606|4613.8|4607.8|4607.7|4601.7|27
1739272500000|2025-02-11 11:15:00|4611.8|4605.8|4609.4|4603.4|4611.8|4605.8|4609.4|4603.4|2
1739272800000|2025-02-11 11:20:00|4609.9|4603.9|4614.5|4608.5|4614.5|4608.5|4609.4|4603.4|10
1739273100000|2025-02-11 11:25:00|4614.1|4608.1|4614|4608|4614.5|4608.5|4612|4606|6
1739273400000|2025-02-11 11:30:00|4613|4607|4619|4613|4619|4613|4612.5|4606.5|76
1739273700000|2025-02-11 11:35:00|4619.5|4613.5|4614|4608|4619.6|4613.6|4613.5|4607.5|83
1739274000000|2025-02-11 11:40:00|4617.5|4611.5|4619|4613|4619.4|4613.4|4617|4611|30
1739274300000|2025-02-11 11:45:00|4619.4|4613.4|4620|4614|4620.6|4614.6|4618|4612|37
1739274600000|2025-02-11 11:50:00|4619.5|4613.5|4619.1|4613.1|4620|4614|4617.1|4611.1|16
1739274900000|2025-02-11 11:55:00|4619.5|4613.5|4615|4609|4620|4614|4614.6|4608.6|160
1739275200000|2025-02-11 12:00:00|4616|4610|4619.6|4613.6|4620.4|4614.4|4615|4609|39
1739275500000|2025-02-11 12:05:00|4619.5|4613.5|4622.6|4616.6|4623.1|4617.1|4619|4613|359
1739275800000|2025-02-11 12:10:00|4623.1|4617.1|4623.7|4617.7|4625.6|4619.6|4621.1|4615.1|119
1739276100000|2025-02-11 12:15:00|4624.1|4618.1|4624.3|4618.3|4626.5|4620.5|4623.4|4617.4|243
1739276400000|2025-02-11 12:20:00|4623.9|4617.9|4620|4614|4624|4618|4620|4614|31
1739276700000|2025-02-11 12:25:00|4619.6|4613.6|4613.4|4607.4|4622|4616|4612.9|4606.9|561
1739277000000|2025-02-11 12:30:00|4613.1|4607.1|4612.9|4606.9|4617.3|4611.3|4611.7|4605.7|156
1739277300000|2025-02-11 12:35:00|4612.8|4606.8|4608.7|4602.7|4613.8|4607.8|4608.7|4602.7|41
1739277600000|2025-02-11 12:40:00|4608.8|4602.8|4605.7|4599.7|4610.9|4604.9|4602.7|4596.7|45
1739277900000|2025-02-11 12:45:00|4605.8|4599.8|4610.8|4604.8|4611.8|4605.8|4604.8|4598.8|80
1739278200000|2025-02-11 12:50:00|4610.6|4604.6|4609.8|4603.8|4611.8|4605.8|4608.7|4602.7|114
1739278500000|2025-02-11 12:55:00|4609.4|4603.4|4610.1|4604.1|4615.8|4609.8|4608.8|4602.8|900
1739278800000|2025-02-11 13:00:00|4609.1|4603.1|4600.6|4594.6|4610.6|4604.6|4599.6|4593.6|52
1739279100000|2025-02-11 13:05:00|4600.9|4594.9|4601.6|4595.6|4603.1|4597.1|4600.1|4594.1|61
1739279400000|2025-02-11 13:10:00|4601.5|4595.5|4601.2|4595.2|4603.7|4597.7|4597.6|4591.6|47
1739279700000|2025-02-11 13:15:00|4601|4595|4602.5|4596.5|4608|4602|4600.7|4594.7|34
1739280000000|2025-02-11 13:20:00|4602|4596|4600.5|4594.5|4602.7|4596.7|4597.7|4591.7|50
1739280300000|2025-02-11 13:25:00|4600.4|4594.4|4600.2|4594.2|4602.4|4596.4|4596.5|4590.5|62
1739280600000|2025-02-11 13:30:00|4600.7|4594.7|4602.2|4596.2|4606.5|4600.5|4600.2|4594.2|97
1739280900000|2025-02-11 13:35:00|4602.7|4596.7|4600.4|4594.4|4603.7|4597.7|4600.1|4594.1|15
1739281200000|2025-02-11 13:40:00|4600.1|4594.1|4613.6|4607.6|4613.6|4607.6|4599.9|4593.9|45
1739284200000|2025-02-11 14:30:00|4615.6|4609.6|4623.5|4617.5|4624.7|4618.7|4609.1|4603.1|1461
1739284500000|2025-02-11 14:35:00|4622.7|4616.7|4633.7|4627.7|4635.3|4629.3|4621|4615|2507
1739284800000|2025-02-11 14:40:00|4633.8|4627.8|4648.3|4642.3|4660.4|4654.4|4633.8|4627.8|3024
1739285100000|2025-02-11 14:45:00|4646.9|4640.9|4645.2|4639.2|4650|4644|4639.6|4633.6|1209
1739285400000|2025-02-11 14:50:00|4645.6|4639.6|4650.4|4644.4|4659|4653|4645.6|4639.6|1498
1739285700000|2025-02-11 14:55:00|4650.3|4644.3|4658.4|4652.4|4658.9|4652.9|4649.4|4643.4|354
1739286000000|2025-02-11 15:00:00|4658.3|4652.3|4663.9|4657.9|4665.4|4659.4|4655.9|4649.9|507
1739286300000|2025-02-11 15:05:00|4664.4|4658.4|4668.2|4662.2|4672.5|4666.5|4660.4|4654.4|1062
1739286600000|2025-02-11 15:10:00|4667.9|4661.9|4673.2|4667.2|4674.4|4668.4|4664.8|4658.8|1108
1739286900000|2025-02-11 15:15:00|4673.1|4667.1|4672.6|4666.6|4675.3|4669.3|4668.1|4662.1|312
1739287200000|2025-02-11 15:20:00|4672.7|4666.7|4676.2|4670.2|4678.7|4672.7|4672.6|4666.6|297
1739287500000|2025-02-11 15:25:00|4677.2|4671.2|4681.6|4675.6|4682.7|4676.7|4674.2|4668.2|338
1739287800000|2025-02-11 15:30:00|4681.7|4675.7|4689.2|4683.2|4689.2|4683.2|4681.2|4675.2|437
1739288100000|2025-02-11 15:35:00|4688.6|4682.6|4690.6|4684.6|4692|4686|4685.6|4679.6|731
1739288400000|2025-02-11 15:40:00|4691|4685|4692.2|4686.2|4698.1|4692.1|4689.1|4683.1|531
1739288700000|2025-02-11 15:45:00|4692.6|4686.6|4684.6|4678.6|4692.6|4686.6|4675.6|4669.6|1066
1739289000000|2025-02-11 15:50:00|4684.8|4678.8|4688.4|4682.4|4693|4687|4684.6|4678.6|2140
1739289300000|2025-02-11 15:55:00|4688.8|4682.8|4692.8|4686.8|4695.4|4689.4|4687.2|4681.2|860
1739289600000|2025-02-11 16:00:00|4693.2|4687.2|4693.4|4687.4|4699.5|4693.5|4688.2|4682.2|541
1739289900000|2025-02-11 16:05:00|4692.4|4686.4|4695.7|4689.7|4695.7|4689.7|4689.8|4683.8|446
1739290200000|2025-02-11 16:10:00|4696.2|4690.2|4690.4|4684.4|4696.7|4690.7|4687.6|4681.6|707
1739290500000|2025-02-11 16:15:00|4690.6|4684.6|4687.1|4681.1|4690.6|4684.6|4685.3|4679.3|208
1739290800000|2025-02-11 16:20:00|4687.6|4681.6|4687.2|4681.2|4690.7|4684.7|4685.7|4679.7|348
1739291100000|2025-02-11 16:25:00|4687.1|4681.1|4692.7|4686.7|4693.1|4687.1|4686.2|4680.2|222
1739291400000|2025-02-11 16:30:00|4693.1|4687.1|4684|4678|4693.7|4687.7|4684|4678|332
1739291700000|2025-02-11 16:35:00|4684.5|4678.5|4689|4683|4689.1|4683.1|4680.5|4674.5|231
1739292000000|2025-02-11 16:40:00|4689.1|4683.1|4686.7|4680.7|4691.7|4685.7|4685.1|4679.1|329
1739292300000|2025-02-11 16:45:00|4687.7|4681.7|4689.7|4683.7|4692.1|4686.1|4687.1|4681.1|417
1739292600000|2025-02-11 16:50:00|4690.6|4684.6|4688.7|4682.7|4692.1|4686.1|4687.6|4681.6|281
1739292900000|2025-02-11 16:55:00|4689.1|4683.1|4687.7|4681.7|4693.6|4687.6|4685.7|4679.7|536
1739293200000|2025-02-11 17:00:00|4687.6|4681.6|4663|4657|4687.6|4681.6|4659.4|4653.4|1116
1739293500000|2025-02-11 17:05:00|4663.6|4657.6|4666.9|4660.9|4674.5|4668.5|4663.2|4657.2|614
1739293800000|2025-02-11 17:10:00|4667.1|4661.1|4668|4662|4673.5|4667.5|4662.2|4656.2|368
1739294100000|2025-02-11 17:15:00|4668.5|4662.5|4676.6|4670.6|4679.2|4673.2|4667|4661|282
1739294400000|2025-02-11 17:20:00|4677.2|4671.2|4678.6|4672.6|4679.7|4673.7|4672.1|4666.1|238
1739294700000|2025-02-11 17:25:00|4678.7|4672.7|4680|4674|4682.1|4676.1|4674.6|4668.6|203
1739295000000|2025-02-11 17:30:00|4680.6|4674.6|4677.7|4671.7|4682.1|4676.1|4676.1|4670.1|223
1739295300000|2025-02-11 17:35:00|4679.1|4673.1|4679|4673|4681.2|4675.2|4673.7|4667.7|239
1739295600000|2025-02-11 17:40:00|4679.1|4673.1|4684.2|4678.2|4686.7|4680.7|4678.5|4672.5|219
1739295900000|2025-02-11 17:45:00|4684.1|4678.1|4688.2|4682.2|4688.7|4682.7|4681.7|4675.7|207
1739296200000|2025-02-11 17:50:00|4688.1|4682.1|4690.7|4684.7|4692|4686|4686.7|4680.7|728
1739296500000|2025-02-11 17:55:00|4690.3|4684.3|4683.1|4677.1|4693.5|4687.5|4681.1|4675.1|545
1739296800000|2025-02-11 18:00:00|4682.8|4676.8|4670.1|4664.1|4682.8|4676.8|4669.1|4663.1|465
1739297100000|2025-02-11 18:05:00|4669.1|4663.1|4667.7|4661.7|4675.1|4669.1|4666.1|4660.1|251
1739297400000|2025-02-11 18:10:00|4667.6|4661.6|4675.1|4669.1|4676.7|4670.7|4664.7|4658.7|196
1739297700000|2025-02-11 18:15:00|4675.5|4669.5|4675.7|4669.7|4682.1|4676.1|4674|4668|315
1739298000000|2025-02-11 18:20:00|4675.2|4669.2|4673.7|4667.7|4679.7|4673.7|4673.7|4667.7|213
1739298300000|2025-02-11 18:25:00|4674.1|4668.1|4674.7|4668.7|4678.7|4672.7|4672.7|4666.7|566
1739298600000|2025-02-11 18:30:00|4674.2|4668.2|4677.7|4671.7|4677.7|4671.7|4671.5|4665.5|467
1739298900000|2025-02-11 18:35:00|4676.7|4670.7|4678.7|4672.7|4682.7|4676.7|4676.7|4670.7|228
1739299200000|2025-02-11 18:40:00|4679.1|4673.1|4672.5|4666.5|4683.6|4677.6|4672.5|4666.5|616
1739299500000|2025-02-11 18:45:00|4672.6|4666.6|4678.1|4672.1|4680.6|4674.6|4672.5|4666.5|293
1739299800000|2025-02-11 18:50:00|4677.6|4671.6|4676.1|4670.1|4679.8|4673.8|4675.8|4669.8|396
1739300100000|2025-02-11 18:55:00|4676|4670|4670.8|4664.8|4676.1|4670.1|4669.3|4663.3|544
1739300400000|2025-02-11 19:00:00|4671.1|4665.1|4655.5|4649.5|4673.5|4667.5|4653.5|4647.5|762
1739300700000|2025-02-11 19:05:00|4656|4650|4647.4|4641.4|4656.5|4650.5|4643.3|4637.3|800
1739301000000|2025-02-11 19:10:00|4647.8|4641.8|4654|4648|4655.8|4649.8|4642.5|4636.5|2271
1739301300000|2025-02-11 19:15:00|4654.4|4648.4|4652.8|4646.8|4659.8|4653.8|4652.7|4646.7|697
1739322000000|2025-02-12 01:00:00|4653.7|4647.7|4662.5|4656.5|4664.6|4658.6|4647.7|4641.7|152
1739322300000|2025-02-12 01:05:00|4662.9|4656.9|4662.9|4656.9|4666.4|4660.4|4659.5|4653.5|80
1739322600000|2025-02-12 01:10:00|4663|4657|4662.5|4656.5|4664.5|4658.5|4658.9|4652.9|34
1739322900000|2025-02-12 01:15:00|4662.9|4656.9|4665|4659|4666.3|4660.3|4660.5|4654.5|123
1739323200000|2025-02-12 01:20:00|4664.5|4658.5|4662|4656|4664.5|4658.5|4658.9|4652.9|20
1739323500000|2025-02-12 01:25:00|4661.6|4655.6|4659.5|4653.5|4663.5|4657.5|4659.5|4653.5|8
1739323800000|2025-02-12 01:30:00|4659.4|4653.4|4664.5|4658.5|4665.5|4659.5|4659|4653|7
1739324100000|2025-02-12 01:35:00|4664.6|4658.6|4663.3|4657.3|4665|4659|4659.4|4653.4|11
1739324400000|2025-02-12 01:40:00|4662.3|4656.3|4665|4659|4665.3|4659.3|4660.8|4654.8|6
1739324700000|2025-02-12 01:45:00|4665.8|4659.8|4667.5|4661.5|4668.5|4662.5|4664.5|4658.5|12
1739325000000|2025-02-12 01:50:00|4668.4|4662.4|4668.5|4662.5|4671.1|4665.1|4668.4|4662.4|10
1739325300000|2025-02-12 01:55:00|4668.6|4662.6|4665.5|4659.5|4669.5|4663.5|4665.5|4659.5|8
1739325600000|2025-02-12 02:00:00|4666.5|4660.5|4666.9|4660.9|4667.5|4661.5|4665.5|4659.5|10
1739325900000|2025-02-12 02:05:00|4667.1|4661.1|4667.5|4661.5|4669.4|4663.4|4666.5|4660.5|10
1739326200000|2025-02-12 02:10:00|4668|4662|4669.9|4663.9|4671.5|4665.5|4666.9|4660.9|17
1739326500000|2025-02-12 02:15:00|4670.3|4664.3|4668.5|4662.5|4670.3|4664.3|4668.4|4662.4|3
1739326800000|2025-02-12 02:20:00|4668.4|4662.4|4673.9|4667.9|4675.4|4669.4|4668.4|4662.4|15
1739327100000|2025-02-12 02:25:00|4673.5|4667.5|4673.4|4667.4|4674.4|4668.4|4672|4666|6
1739327400000|2025-02-12 02:30:00|4673.9|4667.9|4681.5|4675.5|4682.5|4676.5|4672.5|4666.5|59
1739327700000|2025-02-12 02:35:00|4682.3|4676.3|4684.4|4678.4|4685.3|4679.3|4680.8|4674.8|35
1739328000000|2025-02-12 02:40:00|4684.3|4678.3|4684.8|4678.8|4688.8|4682.8|4683.4|4677.4|56
1739328300000|2025-02-12 02:45:00|4684|4678|4683.9|4677.9|4687.3|4681.3|4678|4672|66
1739328600000|2025-02-12 02:50:00|4684.8|4678.8|4682.4|4676.4|4687.9|4681.9|4678.3|4672.3|72
1739328900000|2025-02-12 02:55:00|4682.3|4676.3|4683.3|4677.3|4684.5|4678.5|4680.4|4674.4|37
1739329200000|2025-02-12 03:00:00|4682.9|4676.9|4676.9|4670.9|4685.2|4679.2|4675.3|4669.3|44
1739329500000|2025-02-12 03:05:00|4676.5|4670.5|4682.3|4676.3|4685.3|4679.3|4676.4|4670.4|10
1739329800000|2025-02-12 03:10:00|4682.8|4676.8|4682.8|4676.8|4686.3|4680.3|4682.8|4676.8|9
1739330100000|2025-02-12 03:15:00|4682.4|4676.4|4677.3|4671.3|4683.3|4677.3|4676.8|4670.8|17
1739330400000|2025-02-12 03:20:00|4676.8|4670.8|4681.3|4675.3|4681.8|4675.8|4675.5|4669.5|14
1739330700000|2025-02-12 03:25:00|4681.4|4675.4|4683.5|4677.5|4684.3|4678.3|4680.9|4674.9|45
1739331000000|2025-02-12 03:30:00|4683.9|4677.9|4689.3|4683.3|4689.6|4683.6|4683|4677|67
1739331300000|2025-02-12 03:35:00|4688.9|4682.9|4686.4|4680.4|4689.4|4683.4|4686.4|4680.4|14
1739331600000|2025-02-12 03:40:00|4685.7|4679.7|4681.4|4675.4|4687.4|4681.4|4681.4|4675.4|29
1739331900000|2025-02-12 03:45:00|4682.8|4676.8|4682.4|4676.4|4684.4|4678.4|4681.3|4675.3|50
1739332200000|2025-02-12 03:50:00|4682.5|4676.5|4677.6|4671.6|4682.5|4676.5|4677.6|4671.6|22
1739332500000|2025-02-12 03:55:00|4678|4672|4679.5|4673.5|4679.8|4673.8|4677.5|4671.5|4
1739332800000|2025-02-12 04:00:00|4679.8|4673.8|4684.5|4678.5|4685.3|4679.3|4679.8|4673.8|10
1739333100000|2025-02-12 04:05:00|4684.4|4678.4|4683.4|4677.4|4684.4|4678.4|4681.6|4675.6|2
1739333400000|2025-02-12 04:10:00|4683.7|4677.7|4687.4|4681.4|4687.6|4681.6|4682.5|4676.5|21
1739333700000|2025-02-12 04:15:00|4686.6|4680.6|4687.4|4681.4|4687.4|4681.4|4686.4|4680.4|1
1739334000000|2025-02-12 04:20:00|4687|4681|4688.4|4682.4|4689.5|4683.5|4686.9|4680.9|11
1739334300000|2025-02-12 04:25:00|4688|4682|4685.9|4679.9|4688.4|4682.4|4684.9|4678.9|9
1739334600000|2025-02-12 04:30:00|4686.3|4680.3|4687.4|4681.4|4687.9|4681.9|4686.3|4680.3|5
1739334900000|2025-02-12 04:35:00|4688|4682|4686.5|4680.5|4688|4682|4686.5|4680.5|3
1739335200000|2025-02-12 04:40:00|4686.9|4680.9|4687.5|4681.5|4687.9|4681.9|4686.5|4680.5|4
1739335500000|2025-02-12 04:45:00|4687|4681|4690.5|4684.5|4692.1|4686.1|4686.5|4680.5|61
1739335800000|2025-02-12 04:50:00|4689.6|4683.6|4689.5|4683.5|4690.5|4684.5|4689.5|4683.5|17
1739336100000|2025-02-12 04:55:00|4689.6|4683.6|4690.5|4684.5|4690.5|4684.5|4689|4683|5
1739336400000|2025-02-12 05:00:00|4690|4684|4688.4|4682.4|4691.9|4685.9|4688.4|4682.4|7
1739336700000|2025-02-12 05:05:00|4688.5|4682.5|4689|4683|4690|4684|4688.4|4682.4|3
1739337000000|2025-02-12 05:10:00|4688.5|4682.5|4685.9|4679.9|4688.5|4682.5|4685.9|4679.9|7
1739337300000|2025-02-12 05:15:00|4686.5|4680.5|4684.5|4678.5|4687.4|4681.4|4684.5|4678.5|6
1739337600000|2025-02-12 05:20:00|4684.4|4678.4|4683.5|4677.5|4684.4|4678.4|4683.4|4677.4|1
1739337900000|2025-02-12 05:25:00|4683.9|4677.9|4684.5|4678.5|4685|4679|4683.4|4677.4|2
1739338200000|2025-02-12 05:30:00|4684.4|4678.4|4681.5|4675.5|4685.4|4679.4|4680.5|4674.5|13
1739338500000|2025-02-12 05:35:00|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4679.4|4673.4|8
1739338800000|2025-02-12 05:40:00|4681.3|4675.3|4682.9|4676.9|4683.6|4677.6|4680.5|4674.5|5
1739339100000|2025-02-12 05:45:00|4682.5|4676.5|4683.9|4677.9|4683.9|4677.9|4681.5|4675.5|4
1739339400000|2025-02-12 05:50:00|4683.5|4677.5|4680.5|4674.5|4684.4|4678.4|4678.9|4672.9|17
1739339700000|2025-02-12 05:55:00|4680.4|4674.4|4680.5|4674.5|4681.4|4675.4|4679|4673|0
1739340000000|2025-02-12 06:00:00|4680.4|4674.4|4683|4677|4683|4677|4680|4674|9
1739340300000|2025-02-12 06:05:00|4683.4|4677.4|4684|4678|4687.9|4681.9|4683.4|4677.4|15
1739340600000|2025-02-12 06:10:00|4683.6|4677.6|4682.6|4676.6|4684.4|4678.4|4682.4|4676.4|4
1739340900000|2025-02-12 06:15:00|4682.5|4676.5|4677|4671|4683.1|4677.1|4676.4|4670.4|18
1739341200000|2025-02-12 06:20:00|4676.5|4670.5|4677|4671|4677.5|4671.5|4672|4666|47
1739341500000|2025-02-12 06:25:00|4676.6|4670.6|4676.4|4670.4|4679|4673|4675.5|4669.5|6
1739341800000|2025-02-12 06:30:00|4676.5|4670.5|4672.4|4666.4|4677.4|4671.4|4670.4|4664.4|7
1739342100000|2025-02-12 06:35:00|4672.5|4666.5|4670.7|4664.7|4675|4669|4668.9|4662.9|10
1739342400000|2025-02-12 06:40:00|4671|4665|4672|4666|4673.4|4667.4|4669.7|4663.7|9
1739342700000|2025-02-12 06:45:00|4672.2|4666.2|4670.1|4664.1|4673.1|4667.1|4668.2|4662.2|10
1739343000000|2025-02-12 06:50:00|4670.2|4664.2|4666.9|4660.9|4672.1|4666.1|4666.7|4660.7|5
1739343300000|2025-02-12 06:55:00|4666.6|4660.6|4669.2|4663.2|4672.1|4666.1|4665.1|4659.1|25
1739343600000|2025-02-12 07:00:00|4669.7|4663.7|4670.2|4664.2|4671.6|4665.6|4667.7|4661.7|7
1739343900000|2025-02-12 07:05:00|4670.6|4664.6|4672.1|4666.1|4675.6|4669.6|4670.6|4664.6|12
1739344200000|2025-02-12 07:10:00|4671.7|4665.7|4681.2|4675.2|4681.2|4675.2|4670.1|4664.1|56
1739344500000|2025-02-12 07:15:00|4680.7|4674.7|4683|4677|4683.1|4677.1|4677.5|4671.5|38
1739344800000|2025-02-12 07:20:00|4682.6|4676.6|4674.5|4668.5|4682.6|4676.6|4674.5|4668.5|22
1739345100000|2025-02-12 07:25:00|4673.6|4667.6|4669.1|4663.1|4674.7|4668.7|4669.1|4663.1|9
1739345400000|2025-02-12 07:30:00|4669|4663|4672.6|4666.6|4676.6|4670.6|4669|4663|21
1739345700000|2025-02-12 07:35:00|4673.4|4667.4|4669|4663|4673.5|4667.5|4667.5|4661.5|21
1739346000000|2025-02-12 07:40:00|4668.6|4662.6|4662.7|4656.7|4670|4664|4661.2|4655.2|21
1739346300000|2025-02-12 07:45:00|4663.1|4657.1|4661.1|4655.1|4663.1|4657.1|4660.6|4654.6|10
1739346600000|2025-02-12 07:50:00|4660.7|4654.7|4660.2|4654.2|4662.2|4656.2|4659.6|4653.6|44
1739346900000|2025-02-12 07:55:00|4660.3|4654.3|4662.2|4656.2|4666.7|4660.7|4660.3|4654.3|32
1739347200000|2025-02-12 08:00:00|4661.7|4655.7|4663.7|4657.7|4664.2|4658.2|4660.7|4654.7|13
1739347500000|2025-02-12 08:05:00|4664.1|4658.1|4663.6|4657.6|4664.5|4658.5|4660.7|4654.7|7
1739347800000|2025-02-12 08:10:00|4664.1|4658.1|4659.7|4653.7|4664.6|4658.6|4659.6|4653.6|12
1739348100000|2025-02-12 08:15:00|4660.1|4654.1|4657|4651|4661.1|4655.1|4655|4649|274
1739348400000|2025-02-12 08:20:00|4656.9|4650.9|4652.4|4646.4|4657.3|4651.3|4652|4646|44
1739348700000|2025-02-12 08:25:00|4652.8|4646.8|4653|4647|4654.3|4648.3|4651|4645|65
1739349000000|2025-02-12 08:30:00|4653.4|4647.4|4650.4|4644.4|4653.9|4647.9|4650.4|4644.4|4
1739349300000|2025-02-12 08:35:00|4650.5|4644.5|4647.2|4641.2|4650.5|4644.5|4647|4641|398
1739349600000|2025-02-12 08:40:00|4647.6|4641.6|4647.6|4641.6|4653.6|4647.6|4647.2|4641.2|42
1739349900000|2025-02-12 08:45:00|4648|4642|4646.7|4640.7|4649.1|4643.1|4646.7|4640.7|27
1739350200000|2025-02-12 08:50:00|4647.1|4641.1|4647.1|4641.1|4647.7|4641.7|4646.1|4640.1|20
1739350500000|2025-02-12 08:55:00|4645|4639|4638.5|4632.5|4645|4639|4638|4632|216
1739350800000|2025-02-12 09:00:00|4638.6|4632.6|4639.5|4633.5|4641.5|4635.5|4636.6|4630.6|243
1739351100000|2025-02-12 09:05:00|4640.3|4634.3|4641.5|4635.5|4641.9|4635.9|4638.8|4632.8|40
1739351400000|2025-02-12 09:10:00|4641.9|4635.9|4641.4|4635.4|4644.4|4638.4|4641.2|4635.2|26
1739351700000|2025-02-12 09:15:00|4641.3|4635.3|4635.3|4629.3|4641.3|4635.3|4634.8|4628.8|24
1739352000000|2025-02-12 09:20:00|4635.4|4629.4|4634.4|4628.4|4635.9|4629.9|4630.9|4624.9|154
1739352300000|2025-02-12 09:25:00|4634.3|4628.3|4637.3|4631.3|4637.8|4631.8|4634.3|4628.3|33
1739352600000|2025-02-12 09:30:00|4637.4|4631.4|4635.9|4629.9|4637.9|4631.9|4635|4629|17
1739352900000|2025-02-12 09:35:00|4636|4630|4636.4|4630.4|4637.9|4631.9|4635|4629|9
1739353200000|2025-02-12 09:40:00|4636.8|4630.8|4638.3|4632.3|4640.3|4634.3|4635.4|4629.4|39
1739353500000|2025-02-12 09:45:00|4638.4|4632.4|4635.1|4629.1|4639.6|4633.6|4634.7|4628.7|363
1739353800000|2025-02-12 09:50:00|4635.2|4629.2|4637.1|4631.1|4638.1|4632.1|4633.9|4627.9|56
1739354100000|2025-02-12 09:55:00|4636.7|4630.7|4635.7|4629.7|4637.2|4631.2|4634.7|4628.7|19
1739354400000|2025-02-12 10:00:00|4635.8|4629.8|4637.7|4631.7|4637.8|4631.8|4635.6|4629.6|32
1739354700000|2025-02-12 10:05:00|4638.2|4632.2|4637.7|4631.7|4638.7|4632.7|4637.2|4631.2|20
1739355000000|2025-02-12 10:10:00|4637.6|4631.6|4633.6|4627.6|4638.6|4632.6|4633.6|4627.6|285
1739355300000|2025-02-12 10:15:00|4633.9|4627.9|4636.6|4630.6|4637.2|4631.2|4633.7|4627.7|16
1739355600000|2025-02-12 10:20:00|4636.2|4630.2|4638.4|4632.4|4638.7|4632.7|4636.2|4630.2|6
1739355900000|2025-02-12 10:25:00|4638.7|4632.7|4635.8|4629.8|4638.7|4632.7|4635.1|4629.1|10
1739356200000|2025-02-12 10:30:00|4635.9|4629.9|4637.3|4631.3|4638.3|4632.3|4635.1|4629.1|20
1739356500000|2025-02-12 10:35:00|4637.4|4631.4|4638.2|4632.2|4639.7|4633.7|4636.3|4630.3|11
1739356800000|2025-02-12 10:40:00|4637.8|4631.8|4637.7|4631.7|4638.3|4632.3|4636.4|4630.4|4
1739357100000|2025-02-12 10:45:00|4638.2|4632.2|4637.8|4631.8|4639.8|4633.8|4636.3|4630.3|26
1739357400000|2025-02-12 10:50:00|4637.9|4631.9|4643.2|4637.2|4643.2|4637.2|4637.9|4631.9|21
1739357700000|2025-02-12 10:55:00|4643.3|4637.3|4641.7|4635.7|4644.3|4638.3|4641.7|4635.7|27
1739358000000|2025-02-12 11:00:00|4642.2|4636.2|4642.3|4636.3|4643.2|4637.2|4640.2|4634.2|40
1739358300000|2025-02-12 11:05:00|4642.2|4636.2|4643.5|4637.5|4645.9|4639.9|4642.2|4636.2|24
1739358600000|2025-02-12 11:10:00|4643.9|4637.9|4643.3|4637.3|4644.2|4638.2|4642.7|4636.7|180
1739358900000|2025-02-12 11:15:00|4643.7|4637.7|4651.2|4645.2|4651.3|4645.3|4643.2|4637.2|87
1739359200000|2025-02-12 11:20:00|4652.7|4646.7|4655.3|4649.3|4660.2|4654.2|4651.2|4645.2|172
1739359500000|2025-02-12 11:25:00|4655.1|4649.1|4652.2|4646.2|4655.1|4649.1|4649.8|4643.8|60
1739359800000|2025-02-12 11:30:00|4651.7|4645.7|4649.2|4643.2|4651.7|4645.7|4646|4640|58
1739360100000|2025-02-12 11:35:00|4648.7|4642.7|4645.7|4639.7|4648.7|4642.7|4645.2|4639.2|7
1739360400000|2025-02-12 11:40:00|4646.1|4640.1|4648.2|4642.2|4648.8|4642.8|4646.1|4640.1|182
1739360700000|2025-02-12 11:45:00|4645.3|4639.3|4647.7|4641.7|4647.7|4641.7|4645.3|4639.3|4
1739361000000|2025-02-12 11:50:00|4647.8|4641.8|4647.8|4641.8|4650.3|4644.3|4647.4|4641.4|216
1739361300000|2025-02-12 11:55:00|4647.4|4641.4|4651.7|4645.7|4652.7|4646.7|4647.4|4641.4|65
1739361600000|2025-02-12 12:00:00|4653.7|4647.7|4652.7|4646.7|4653.7|4647.7|4652.2|4646.2|52
1739361900000|2025-02-12 12:05:00|4650.7|4644.7|4652.3|4646.3|4652.4|4646.4|4647.9|4641.9|104
1739362200000|2025-02-12 12:10:00|4652.2|4646.2|4650.3|4644.3|4652.3|4646.3|4649.3|4643.3|6
1739362500000|2025-02-12 12:15:00|4650.7|4644.7|4644.4|4638.4|4650.7|4644.7|4643.8|4637.8|89
1739362800000|2025-02-12 12:20:00|4645.2|4639.2|4643.2|4637.2|4645.4|4639.4|4642.7|4636.7|18
1739363100000|2025-02-12 12:25:00|4642.8|4636.8|4643.3|4637.3|4643.3|4637.3|4641.8|4635.8|15
1739363400000|2025-02-12 12:30:00|4643.4|4637.4|4638.7|4632.7|4644.7|4638.7|4638.7|4632.7|70
1739363700000|2025-02-12 12:35:00|4638.2|4632.2|4636.3|4630.3|4640.7|4634.7|4635.3|4629.3|20
1739364000000|2025-02-12 12:40:00|4636.4|4630.4|4636.2|4630.2|4637.4|4631.4|4633.7|4627.7|114
1739364300000|2025-02-12 12:45:00|4635.8|4629.8|4637.3|4631.3|4639.7|4633.7|4635.7|4629.7|40
1739364600000|2025-02-12 12:50:00|4638.2|4632.2|4638.8|4632.8|4640.3|4634.3|4637.3|4631.3|15
1739364900000|2025-02-12 12:55:00|4638.7|4632.7|4639.2|4633.2|4641.4|4635.4|4638.7|4632.7|43
1739365200000|2025-02-12 13:00:00|4639.7|4633.7|4645.8|4639.8|4649.8|4643.8|4639.7|4633.7|135
1739365500000|2025-02-12 13:05:00|4645.7|4639.7|4644.3|4638.3|4645.7|4639.7|4642|4636|45
1739365800000|2025-02-12 13:10:00|4644|4638|4640|4634|4644.2|4638.2|4639.1|4633.1|56
1739366100000|2025-02-12 13:15:00|4639.2|4633.2|4632.9|4626.9|4641|4635|4630.4|4624.4|736
1739366400000|2025-02-12 13:20:00|4633.3|4627.3|4633.8|4627.8|4636.3|4630.3|4632.3|4626.3|221
1739366700000|2025-02-12 13:25:00|4633.9|4627.9|4632.9|4626.9|4635.8|4629.8|4632.9|4626.9|132
1739367000000|2025-02-12 13:30:00|4631.5|4625.5|4623.8|4617.8|4634.4|4628.4|4621.5|4615.5|185
1739367300000|2025-02-12 13:35:00|4623.4|4617.4|4628.4|4622.4|4631.9|4625.9|4620.4|4614.4|317
1739367600000|2025-02-12 13:40:00|4628.3|4622.3|4626.8|4620.8|4628.3|4622.3|4616.8|4610.8|334
1739370600000|2025-02-12 14:30:00|4625.1|4619.1|4647.1|4641.1|4651.6|4645.6|4625.1|4619.1|3212
1739370900000|2025-02-12 14:35:00|4647.2|4641.2|4649|4643|4654.3|4648.3|4645.7|4639.7|748
1739371200000|2025-02-12 14:40:00|4650|4644|4656.4|4650.4|4659.5|4653.5|4644|4638|557
1739371500000|2025-02-12 14:45:00|4656.8|4650.8|4670.9|4664.9|4672.3|4666.3|4655.8|4649.8|571
1739371800000|2025-02-12 14:50:00|4671.4|4665.4|4668.1|4662.1|4672.4|4666.4|4661.7|4655.7|392
1739372100000|2025-02-12 14:55:00|4667.6|4661.6|4664.1|4658.1|4669.7|4663.7|4659.5|4653.5|555
1739372400000|2025-02-12 15:00:00|4663.6|4657.6|4661.7|4655.7|4669.2|4663.2|4660.5|4654.5|303
1739372700000|2025-02-12 15:05:00|4662.1|4656.1|4667.2|4661.2|4668.7|4662.7|4661.2|4655.2|246
1739373000000|2025-02-12 15:10:00|4667.6|4661.6|4656.4|4650.4|4670.9|4664.9|4656.2|4650.2|1717
1739373300000|2025-02-12 15:15:00|4655.5|4649.5|4654.2|4648.2|4661.2|4655.2|4653|4647|621
1739373600000|2025-02-12 15:20:00|4654.6|4648.6|4654.2|4648.2|4655.2|4649.2|4649.6|4643.6|252
1739373900000|2025-02-12 15:25:00|4653.6|4647.6|4648.2|4642.2|4655.2|4649.2|4645.2|4639.2|194
1739374200000|2025-02-12 15:30:00|4650.2|4644.2|4630.2|4624.2|4652.7|4646.7|4629.7|4623.7|1197
1739374500000|2025-02-12 15:35:00|4629.9|4623.9|4622.1|4616.1|4633.2|4627.2|4619.2|4613.2|610
1739374800000|2025-02-12 15:40:00|4622.3|4616.3|4612.6|4606.6|4627.7|4621.7|4609.4|4603.4|1185
1739375100000|2025-02-12 15:45:00|4612.5|4606.5|4603.3|4597.3|4613.1|4607.1|4600.3|4594.3|339
1739375400000|2025-02-12 15:50:00|4603.4|4597.4|4605|4599|4608.1|4602.1|4600.3|4594.3|421
1739375700000|2025-02-12 15:55:00|4604.9|4598.9|4593.5|4587.5|4604.9|4598.9|4590.4|4584.4|532
1739376000000|2025-02-12 16:00:00|4593.9|4587.9|4597.3|4591.3|4601.5|4595.5|4593.9|4587.9|325
1739376300000|2025-02-12 16:05:00|4596.9|4590.9|4595.9|4589.9|4603.6|4597.6|4594.9|4588.9|435
1739376600000|2025-02-12 16:10:00|4595.5|4589.5|4594.5|4588.5|4596.9|4590.9|4591.5|4585.5|555
1739376900000|2025-02-12 16:15:00|4594.4|4588.4|4589.4|4583.4|4595.5|4589.5|4584.6|4578.6|320
1739377200000|2025-02-12 16:20:00|4588.9|4582.9|4589.9|4583.9|4590.4|4584.4|4585.5|4579.5|306
1739377500000|2025-02-12 16:25:00|4589.5|4583.5|4585.4|4579.4|4596.1|4590.1|4585.3|4579.3|360
1739377800000|2025-02-12 16:30:00|4585.5|4579.5|4590.7|4584.7|4599.9|4593.9|4585|4579|2001
1739378100000|2025-02-12 16:35:00|4591.7|4585.7|4593.6|4587.6|4596.7|4590.7|4583.9|4577.9|799
1739378400000|2025-02-12 16:40:00|4593.7|4587.7|4582.9|4576.9|4594.6|4588.6|4581.7|4575.7|423
1739378700000|2025-02-12 16:45:00|4581.8|4575.8|4565.3|4559.3|4581.8|4575.8|4564.3|4558.3|952
1739379000000|2025-02-12 16:50:00|4565.8|4559.8|4570.5|4564.5|4572.4|4566.4|4564.9|4558.9|457
1739379300000|2025-02-12 16:55:00|4569.5|4563.5|4570.9|4564.9|4571.9|4565.9|4566.5|4560.5|314
1739379600000|2025-02-12 17:00:00|4571.3|4565.3|4568.4|4562.4|4577.3|4571.3|4564.3|4558.3|485
1739379900000|2025-02-12 17:05:00|4568.5|4562.5|4570.1|4564.1|4574|4568|4564.9|4558.9|662
1739380200000|2025-02-12 17:10:00|4569.7|4563.7|4574.6|4568.6|4574.6|4568.6|4565.7|4559.7|317
1739380500000|2025-02-12 17:15:00|4574.7|4568.7|4571.7|4565.7|4576.7|4570.7|4570.7|4564.7|292
1739380800000|2025-02-12 17:20:00|4572.6|4566.6|4572.5|4566.5|4577.7|4571.7|4571.5|4565.5|672
1739381100000|2025-02-12 17:25:00|4572.6|4566.6|4572.7|4566.7|4576.6|4570.6|4570.7|4564.7|245
1739381400000|2025-02-12 17:30:00|4573.6|4567.6|4580.2|4574.2|4580.7|4574.7|4571.7|4565.7|244
1739381700000|2025-02-12 17:35:00|4580.6|4574.6|4577.2|4571.2|4580.6|4574.6|4575.7|4569.7|222
1739382000000|2025-02-12 17:40:00|4575.7|4569.7|4576.8|4570.8|4580.7|4574.7|4575.7|4569.7|363
1739382300000|2025-02-12 17:45:00|4576.9|4570.9|4571.9|4565.9|4579.8|4573.8|4570.9|4564.9|318
1739382600000|2025-02-12 17:50:00|4572.3|4566.3|4576.8|4570.8|4580.9|4574.9|4571.9|4565.9|398
1739382900000|2025-02-12 17:55:00|4576|4570|4577.4|4571.4|4579.3|4573.3|4574|4568|334
1739383200000|2025-02-12 18:00:00|4577|4571|4580.9|4574.9|4583.5|4577.5|4575.9|4569.9|261
1739383500000|2025-02-12 18:05:00|4580.5|4574.5|4580|4574|4583.5|4577.5|4575.4|4569.4|335
1739383800000|2025-02-12 18:10:00|4579.9|4573.9|4579.8|4573.8|4583.8|4577.8|4579.4|4573.4|309
1739384100000|2025-02-12 18:15:00|4579.5|4573.5|4577.8|4571.8|4586.3|4580.3|4577.8|4571.8|375
1739384400000|2025-02-12 18:20:00|4578.8|4572.8|4573.4|4567.4|4578.8|4572.8|4572.6|4566.6|599
1739384700000|2025-02-12 18:25:00|4573.3|4567.3|4577.8|4571.8|4579.8|4573.8|4573.3|4567.3|341
1739385000000|2025-02-12 18:30:00|4578.8|4572.8|4578.8|4572.8|4585.3|4579.3|4577.8|4571.8|310
1739385300000|2025-02-12 18:35:00|4579.7|4573.7|4577.8|4571.8|4580.3|4574.3|4576.8|4570.8|220
1739385600000|2025-02-12 18:40:00|4577.7|4571.7|4579.7|4573.7|4580.8|4574.8|4576.8|4570.8|367
1739385900000|2025-02-12 18:45:00|4579.6|4573.6|4579.7|4573.7|4582.8|4576.8|4578.8|4572.8|284
1739386200000|2025-02-12 18:50:00|4579.8|4573.8|4584.8|4578.8|4588.3|4582.3|4579.8|4573.8|1371
1739386500000|2025-02-12 18:55:00|4585.8|4579.8|4585.2|4579.2|4585.8|4579.8|4582.8|4576.8|473
1739386800000|2025-02-12 19:00:00|4584.8|4578.8|4590.2|4584.2|4590.8|4584.8|4584.7|4578.7|444
1739387100000|2025-02-12 19:05:00|4589.8|4583.8|4594.8|4588.8|4595.8|4589.8|4587.2|4581.2|1167
1739387400000|2025-02-12 19:10:00|4595.8|4589.8|4604|4598|4609.8|4603.8|4594.8|4588.8|3616
1739387700000|2025-02-12 19:15:00|4603.6|4597.6|4608.3|4602.3|4609.3|4603.3|4603.1|4597.1|358
1739408400000|2025-02-13 01:00:00|4604.9|4598.9|4605.9|4599.9|4613|4607|4602.4|4596.4|113
1739408700000|2025-02-13 01:05:00|4606.3|4600.3|4604.3|4598.3|4606.4|4600.4|4600.9|4594.9|61
1739409000000|2025-02-13 01:10:00|4603.8|4597.8|4607.4|4601.4|4608.4|4602.4|4602.3|4596.3|53
1739409300000|2025-02-13 01:15:00|4607.8|4601.8|4608.9|4602.9|4609.3|4603.3|4604.4|4598.4|15
1739409600000|2025-02-13 01:20:00|4609.3|4603.3|4609.3|4603.3|4613.4|4607.4|4605.8|4599.8|38
1739409900000|2025-02-13 01:25:00|4608.8|4602.8|4608.4|4602.4|4612.8|4606.8|4607.4|4601.4|63
1739410200000|2025-02-13 01:30:00|4608.9|4602.9|4608.4|4602.4|4610|4604|4605.5|4599.5|30
1739410500000|2025-02-13 01:35:00|4609.3|4603.3|4613.8|4607.8|4613.9|4607.9|4608.5|4602.5|14
1739410800000|2025-02-13 01:40:00|4613.9|4607.9|4613.5|4607.5|4614.3|4608.3|4610.8|4604.8|11
1739411100000|2025-02-13 01:45:00|4613.4|4607.4|4610.3|4604.3|4613.5|4607.5|4608.4|4602.4|36
1739411400000|2025-02-13 01:50:00|4609.5|4603.5|4608.9|4602.9|4610.3|4604.3|4604.4|4598.4|11
1739411700000|2025-02-13 01:55:00|4609|4603|4609.3|4603.3|4610.4|4604.4|4608.3|4602.3|15
1739412000000|2025-02-13 02:00:00|4608.5|4602.5|4613.3|4607.3|4614.3|4608.3|4608.4|4602.4|39
1739412300000|2025-02-13 02:05:00|4613.4|4607.4|4610.3|4604.3|4614.4|4608.4|4609.3|4603.3|14
1739412600000|2025-02-13 02:10:00|4610.4|4604.4|4605.4|4599.4|4610.7|4604.7|4605.3|4599.3|4
1739412900000|2025-02-13 02:15:00|4606.3|4600.3|4605.4|4599.4|4607.3|4601.3|4605.4|4599.4|3
1739413200000|2025-02-13 02:20:00|4605.9|4599.9|4608.9|4602.9|4608.9|4602.9|4604.4|4598.4|4
1739413500000|2025-02-13 02:25:00|4608.5|4602.5|4601.7|4595.7|4608.5|4602.5|4597.5|4591.5|141
1739413800000|2025-02-13 02:30:00|4600.2|4594.2|4603.5|4597.5|4608|4602|4599.7|4593.7|25
1739414100000|2025-02-13 02:35:00|4604.4|4598.4|4603.6|4597.6|4605.5|4599.5|4601.1|4595.1|21
1739414400000|2025-02-13 02:40:00|4603.7|4597.7|4604.7|4598.7|4607.5|4601.5|4603.2|4597.2|7
1739414700000|2025-02-13 02:45:00|4605.1|4599.1|4604.5|4598.5|4607.1|4601.1|4603.5|4597.5|9
1739415000000|2025-02-13 02:50:00|4604.7|4598.7|4601.7|4595.7|4604.7|4598.7|4599.6|4593.6|16
1739415300000|2025-02-13 02:55:00|4602.5|4596.5|4606.6|4600.6|4606.6|4600.6|4601.1|4595.1|6
1739415600000|2025-02-13 03:00:00|4606.7|4600.7|4605.5|4599.5|4606.7|4600.7|4603.6|4597.6|13
1739415900000|2025-02-13 03:05:00|4604.6|4598.6|4601.6|4595.6|4604.6|4598.6|4599.7|4593.7|32
1739416200000|2025-02-13 03:10:00|4601.7|4595.7|4592.5|4586.5|4602.2|4596.2|4591.6|4585.6|197
1739416500000|2025-02-13 03:15:00|4592.1|4586.1|4594.4|4588.4|4597.4|4591.4|4589.5|4583.5|96
1739416800000|2025-02-13 03:20:00|4594|4588|4595|4589|4598|4592|4592|4586|19
1739417100000|2025-02-13 03:25:00|4595.4|4589.4|4596.6|4590.6|4597|4591|4590.5|4584.5|44
1739417400000|2025-02-13 03:30:00|4597|4591|4598.6|4592.6|4599|4593|4596.6|4590.6|7
1739417700000|2025-02-13 03:35:00|4599|4593|4600.6|4594.6|4601.6|4595.6|4596.6|4590.6|7
1739418000000|2025-02-13 03:40:00|4601|4595|4598.6|4592.6|4601.6|4595.6|4598.5|4592.5|11
1739418300000|2025-02-13 03:45:00|4599|4593|4597.1|4591.1|4599.6|4593.6|4596.6|4590.6|2
1739418600000|2025-02-13 03:50:00|4597.6|4591.6|4597.6|4591.6|4598.6|4592.6|4596|4590|5
1739418900000|2025-02-13 03:55:00|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4597.3|4591.3|2
1739419200000|2025-02-13 04:00:00|4598.1|4592.1|4598.5|4592.5|4598.6|4592.6|4595.6|4589.6|6
1739419500000|2025-02-13 04:05:00|4598.6|4592.6|4598.5|4592.5|4599.5|4593.5|4597.6|4591.6|4
1739419800000|2025-02-13 04:10:00|4598.6|4592.6|4595.6|4589.6|4598.6|4592.6|4595.5|4589.5|1
1739420100000|2025-02-13 04:15:00|4597.1|4591.1|4599.3|4593.3|4599.8|4593.8|4597.1|4591.1|39
1739420400000|2025-02-13 04:20:00|4600.3|4594.3|4603.8|4597.8|4604.2|4598.2|4600.3|4594.3|21
1739420700000|2025-02-13 04:25:00|4603.7|4597.7|4601.8|4595.8|4604.3|4598.3|4601.3|4595.3|8
1739421000000|2025-02-13 04:30:00|4601.3|4595.3|4599.8|4593.8|4601.7|4595.7|4599.7|4593.7|6
1739421300000|2025-02-13 04:35:00|4600.2|4594.2|4596.3|4590.3|4600.2|4594.2|4596.3|4590.3|16
1739421600000|2025-02-13 04:40:00|4596.7|4590.7|4598.7|4592.7|4598.8|4592.8|4596.3|4590.3|5
1739421900000|2025-02-13 04:45:00|4598.8|4592.8|4599.3|4593.3|4600.1|4594.1|4598.8|4592.8|4
1739422200000|2025-02-13 04:50:00|4599.7|4593.7|4600.3|4594.3|4600.3|4594.3|4599.3|4593.3|3
1739422500000|2025-02-13 04:55:00|4601.2|4595.2|4600.8|4594.8|4602.7|4596.7|4600.2|4594.2|6
1739422800000|2025-02-13 05:00:00|4601.2|4595.2|4600.3|4594.3|4601.8|4595.8|4600.3|4594.3|2
1739423100000|2025-02-13 05:05:00|4601.1|4595.1|4601.8|4595.8|4601.8|4595.8|4601.1|4595.1|4
1739423400000|2025-02-13 05:10:00|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|1
1739423700000|2025-02-13 05:15:00|4601.8|4595.8|4600.3|4594.3|4601.8|4595.8|4600.3|4594.3|3
1739424000000|2025-02-13 05:20:00|4599.8|4593.8|4600.3|4594.3|4600.3|4594.3|4599.3|4593.3|4
1739424300000|2025-02-13 05:25:00|4601.3|4595.3|4601.8|4595.8|4602.3|4596.3|4601.3|4595.3|8
1739424600000|2025-02-13 05:30:00|4601.9|4595.9|4596.3|4590.3|4603.3|4597.3|4596.3|4590.3|19
1739424900000|2025-02-13 05:35:00|4596.7|4590.7|4595.3|4589.3|4596.8|4590.8|4594.8|4588.8|5
1739425200000|2025-02-13 05:40:00|4594.3|4588.3|4592.3|4586.3|4595.3|4589.3|4592.2|4586.2|15
1739425500000|2025-02-13 05:45:00|4592.7|4586.7|4593.3|4587.3|4593.3|4587.3|4590.4|4584.4|10
1739425800000|2025-02-13 05:50:00|4593.4|4587.4|4593.8|4587.8|4595.1|4589.1|4593.4|4587.4|7
1739426100000|2025-02-13 05:55:00|4594.7|4588.7|4595.8|4589.8|4596.2|4590.2|4594.3|4588.3|5
1739426400000|2025-02-13 06:00:00|4596.2|4590.2|4596.3|4590.3|4597.3|4591.3|4595.3|4589.3|6
1739426700000|2025-02-13 06:05:00|4596.7|4590.7|4597.8|4591.8|4597.8|4591.8|4596.3|4590.3|3
1739427000000|2025-02-13 06:10:00|4597.3|4591.3|4599.4|4593.4|4599.4|4593.4|4597.3|4591.3|3
1739427300000|2025-02-13 06:15:00|4600.4|4594.4|4599.8|4593.8|4601.9|4595.9|4599.4|4593.4|10
1739427600000|2025-02-13 06:20:00|4599.4|4593.4|4600.4|4594.4|4600.4|4594.4|4598.4|4592.4|2
1739427900000|2025-02-13 06:25:00|4600.9|4594.9|4603.4|4597.4|4603.4|4597.4|4599.9|4593.9|10
1739428200000|2025-02-13 06:30:00|4603.8|4597.8|4603.4|4597.4|4604.4|4598.4|4601.4|4595.4|22
1739428500000|2025-02-13 06:35:00|4603.9|4597.9|4603.9|4597.9|4604.4|4598.4|4600.9|4594.9|8
1739428800000|2025-02-13 06:40:00|4604.4|4598.4|4603.5|4597.5|4606|4600|4602.4|4596.4|24
1739429100000|2025-02-13 06:45:00|4603.6|4597.6|4602.4|4596.4|4605.5|4599.5|4601.5|4595.5|4
1739429400000|2025-02-13 06:50:00|4602.5|4596.5|4603.4|4597.4|4604.4|4598.4|4601.6|4595.6|5
1739429700000|2025-02-13 06:55:00|4603.5|4597.5|4604.4|4598.4|4604.9|4598.9|4602.5|4596.5|2
1739430000000|2025-02-13 07:00:00|4604.5|4598.5|4600.5|4594.5|4604.6|4598.6|4600.4|4594.4|9
1739430300000|2025-02-13 07:05:00|4600.4|4594.4|4604.5|4598.5|4604.5|4598.5|4600.4|4594.4|8
1739430600000|2025-02-13 07:10:00|4604.4|4598.4|4606.4|4600.4|4606.4|4600.4|4602.6|4596.6|40
1739430900000|2025-02-13 07:15:00|4605.9|4599.9|4606.4|4600.4|4606.4|4600.4|4605.4|4599.4|8
1739431200000|2025-02-13 07:20:00|4605.9|4599.9|4603.3|4597.3|4605.9|4599.9|4603.3|4597.3|9
1739431500000|2025-02-13 07:25:00|4602.8|4596.8|4603.4|4597.4|4603.4|4597.4|4600.9|4594.9|4
1739431800000|2025-02-13 07:30:00|4603.3|4597.3|4601.4|4595.4|4603.8|4597.8|4600.4|4594.4|6
1739432100000|2025-02-13 07:35:00|4602.3|4596.3|4610.9|4604.9|4611.3|4605.3|4602.3|4596.3|14
1739432400000|2025-02-13 07:40:00|4611.3|4605.3|4615.4|4609.4|4615.4|4609.4|4610.9|4604.9|86
1739432700000|2025-02-13 07:45:00|4614.9|4608.9|4613.8|4607.8|4614.9|4608.9|4612.9|4606.9|18
1739433000000|2025-02-13 07:50:00|4613.9|4607.9|4610.3|4604.3|4614.2|4608.2|4609.2|4603.2|43
1739433300000|2025-02-13 07:55:00|4610.4|4604.4|4613.4|4607.4|4614.2|4608.2|4610.4|4604.4|12
1739433600000|2025-02-13 08:00:00|4613.9|4607.9|4618.7|4612.7|4621.7|4615.7|4612.9|4606.9|56
1739433900000|2025-02-13 08:05:00|4618.8|4612.8|4607.9|4601.9|4618.9|4612.9|4606.4|4600.4|64
1739434200000|2025-02-13 08:10:00|4608.4|4602.4|4615.9|4609.9|4615.9|4609.9|4606.9|4600.9|45
1739434500000|2025-02-13 08:15:00|4616.3|4610.3|4615.4|4609.4|4616.8|4610.8|4614.8|4608.8|12
1739434800000|2025-02-13 08:20:00|4616.3|4610.3|4615.4|4609.4|4620.9|4614.9|4615.4|4609.4|52
1739435100000|2025-02-13 08:25:00|4614.9|4608.9|4618.4|4612.4|4619.3|4613.3|4614.9|4608.9|31
1739435400000|2025-02-13 08:30:00|4619.4|4613.4|4621.4|4615.4|4621.4|4615.4|4616.9|4610.9|53
1739435700000|2025-02-13 08:35:00|4621|4615|4621.9|4615.9|4623.4|4617.4|4619.4|4613.4|37
1739436000000|2025-02-13 08:40:00|4621.8|4615.8|4621.4|4615.4|4621.8|4615.8|4618.4|4612.4|10
1739436300000|2025-02-13 08:45:00|4619.9|4613.9|4617.9|4611.9|4619.9|4613.9|4615.4|4609.4|20
1739436600000|2025-02-13 08:50:00|4617.8|4611.8|4615.8|4609.8|4618.3|4612.3|4614.8|4608.8|8
1739436900000|2025-02-13 08:55:00|4615.9|4609.9|4619.4|4613.4|4620.4|4614.4|4615.4|4609.4|1
1739437200000|2025-02-13 09:00:00|4619.8|4613.8|4619.4|4613.4|4620.8|4614.8|4616.9|4610.9|30
1739437500000|2025-02-13 09:05:00|4619.5|4613.5|4617.4|4611.4|4619.9|4613.9|4616.8|4610.8|14
1739437800000|2025-02-13 09:10:00|4617.3|4611.3|4615.9|4609.9|4617.9|4611.9|4615.8|4609.8|19
1739438100000|2025-02-13 09:15:00|4615.4|4609.4|4610.8|4604.8|4615.9|4609.9|4609.3|4603.3|50
1739438400000|2025-02-13 09:20:00|4610.4|4604.4|4606.4|4600.4|4611|4605|4606.4|4600.4|18
1739438700000|2025-02-13 09:25:00|4606.9|4600.9|4601.9|4595.9|4606.9|4600.9|4601.3|4595.3|115
1739439000000|2025-02-13 09:30:00|4601.8|4595.8|4600.9|4594.9|4602.3|4596.3|4600.3|4594.3|30
1739439300000|2025-02-13 09:35:00|4601.3|4595.3|4602|4596|4602.9|4596.9|4599.9|4593.9|29
1739439600000|2025-02-13 09:40:00|4602.4|4596.4|4600.5|4594.5|4602.4|4596.4|4599.3|4593.3|21
1739439900000|2025-02-13 09:45:00|4602.5|4596.5|4593|4587|4602.6|4596.6|4593|4587|49
1739440200000|2025-02-13 09:50:00|4592.9|4586.9|4589.9|4583.9|4594.4|4588.4|4586.8|4580.8|106
1739440500000|2025-02-13 09:55:00|4589.8|4583.8|4588.9|4582.9|4590.8|4584.8|4587.9|4581.9|42
1739440800000|2025-02-13 10:00:00|4589|4583|4589.9|4583.9|4591|4585|4589|4583|53
1739441100000|2025-02-13 10:05:00|4589.5|4583.5|4584.4|4578.4|4589.9|4583.9|4584.4|4578.4|23
1739441400000|2025-02-13 10:10:00|4584.5|4578.5|4586.9|4580.9|4586.9|4580.9|4581.5|4575.5|57
1739441700000|2025-02-13 10:15:00|4587|4581|4584.9|4578.9|4587|4581|4583.4|4577.4|16
1739442000000|2025-02-13 10:20:00|4584.5|4578.5|4582.9|4576.9|4585|4579|4581.9|4575.9|36
1739442300000|2025-02-13 10:25:00|4583|4577|4579.3|4573.3|4583.8|4577.8|4579.3|4573.3|70
1739442600000|2025-02-13 10:30:00|4578.5|4572.5|4572.3|4566.3|4579.3|4573.3|4572.3|4566.3|121
1739442900000|2025-02-13 10:35:00|4573.1|4567.1|4561.7|4555.7|4573.1|4567.1|4561.7|4555.7|125
1739443200000|2025-02-13 10:40:00|4561.8|4555.8|4557.8|4551.8|4564.3|4558.3|4557.3|4551.3|123
1739443500000|2025-02-13 10:45:00|4558.7|4552.7|4557.9|4551.9|4559.3|4553.3|4556.3|4550.3|81
1739443800000|2025-02-13 10:50:00|4558.3|4552.3|4556.8|4550.8|4558.3|4552.3|4555.9|4549.9|55
1739444100000|2025-02-13 10:55:00|4556.9|4550.9|4554.9|4548.9|4557.3|4551.3|4554.8|4548.8|44
1739444400000|2025-02-13 11:00:00|4555.3|4549.3|4564.8|4558.8|4568.9|4562.9|4554.4|4548.4|33
1739444700000|2025-02-13 11:05:00|4564.4|4558.4|4566|4560|4567.9|4561.9|4563.4|4557.4|38
1739445000000|2025-02-13 11:10:00|4565.9|4559.9|4565.9|4559.9|4567.5|4561.5|4564.9|4558.9|23
1739445300000|2025-02-13 11:15:00|4565.5|4559.5|4568|4562|4569|4563|4565|4559|50
1739445600000|2025-02-13 11:20:00|4567.9|4561.9|4560|4554|4567.9|4561.9|4560|4554|652
1739445900000|2025-02-13 11:25:00|4559.6|4553.6|4562.5|4556.5|4562.6|4556.6|4559.5|4553.5|24
1739446200000|2025-02-13 11:30:00|4563.6|4557.6|4563.6|4557.6|4565.6|4559.6|4563|4557|21
1739446500000|2025-02-13 11:35:00|4564.4|4558.4|4566.6|4560.6|4567|4561|4562.1|4556.1|15
1739446800000|2025-02-13 11:40:00|4566.7|4560.7|4567.6|4561.6|4568.4|4562.4|4565.6|4559.6|16
1739447100000|2025-02-13 11:45:00|4568|4562|4560.4|4554.4|4569|4563|4560.4|4554.4|19
1739447400000|2025-02-13 11:50:00|4560|4554|4561|4555|4563.4|4557.4|4560|4554|17
1739447700000|2025-02-13 11:55:00|4561.1|4555.1|4559.3|4553.3|4568.5|4562.5|4559.3|4553.3|100
1739448000000|2025-02-13 12:00:00|4558.9|4552.9|4567.4|4561.4|4567.5|4561.5|4558.9|4552.9|59
1739448300000|2025-02-13 12:05:00|4566.5|4560.5|4564.4|4558.4|4571.3|4565.3|4564.4|4558.4|56
1739448600000|2025-02-13 12:10:00|4564.3|4558.3|4566.3|4560.3|4569.3|4563.3|4564.3|4558.3|43
1739448900000|2025-02-13 12:15:00|4566.4|4560.4|4556.2|4550.2|4567.3|4561.3|4554.7|4548.7|422
1739449200000|2025-02-13 12:20:00|4556.3|4550.3|4550.2|4544.2|4557.3|4551.3|4547.2|4541.2|144
1739449500000|2025-02-13 12:25:00|4550.7|4544.7|4549.2|4543.2|4551.8|4545.8|4549.2|4543.2|24
1739449800000|2025-02-13 12:30:00|4549.6|4543.6|4553.8|4547.8|4554.3|4548.3|4549.6|4543.6|149
1739450100000|2025-02-13 12:35:00|4553.7|4547.7|4551.2|4545.2|4554.3|4548.3|4549.3|4543.3|27
1739450400000|2025-02-13 12:40:00|4552.2|4546.2|4554.2|4548.2|4556.8|4550.8|4552.2|4546.2|79
1739450700000|2025-02-13 12:45:00|4553.8|4547.8|4555.3|4549.3|4557.8|4551.8|4552.2|4546.2|62
1739451000000|2025-02-13 12:50:00|4555.4|4549.4|4554.3|4548.3|4557.4|4551.4|4553.3|4547.3|28
1739451300000|2025-02-13 12:55:00|4554.4|4548.4|4554.4|4548.4|4558.6|4552.6|4552.4|4546.4|628
1739451600000|2025-02-13 13:00:00|4554.5|4548.5|4552.3|4546.3|4557.9|4551.9|4550.8|4544.8|194
1739451900000|2025-02-13 13:05:00|4552.2|4546.2|4557.3|4551.3|4560.4|4554.4|4550.8|4544.8|89
1739452200000|2025-02-13 13:10:00|4557.8|4551.8|4555.8|4549.8|4559.4|4553.4|4552.3|4546.3|58
1739452500000|2025-02-13 13:15:00|4555.7|4549.7|4558.3|4552.3|4560.2|4554.2|4554.3|4548.3|144
1739452800000|2025-02-13 13:20:00|4558.4|4552.4|4558.5|4552.5|4562.5|4556.5|4557.9|4551.9|87
1739453100000|2025-02-13 13:25:00|4558.3|4552.3|4558|4552|4559.5|4553.5|4555.9|4549.9|35
1739453400000|2025-02-13 13:30:00|4558.1|4552.1|4559.1|4553.1|4563.1|4557.1|4557.7|4551.7|72
1739453700000|2025-02-13 13:35:00|4559.5|4553.5|4554.5|4548.5|4560.1|4554.1|4553|4547|191
1739454000000|2025-02-13 13:40:00|4554.6|4548.6|4558.1|4552.1|4562.5|4556.5|4554.6|4548.6|69
1739457000000|2025-02-13 14:30:00|4560.7|4554.7|4562.9|4556.9|4564.3|4558.3|4547.5|4541.5|2024
1739457300000|2025-02-13 14:35:00|4563.4|4557.4|4549.4|4543.4|4565.7|4559.7|4547.4|4541.4|382
1739457600000|2025-02-13 14:40:00|4548.9|4542.9|4550.9|4544.9|4557.9|4551.9|4547.9|4541.9|527
1739457900000|2025-02-13 14:45:00|4552.3|4546.3|4569.5|4563.5|4570|4564|4549.5|4543.5|479
1739458200000|2025-02-13 14:50:00|4569.4|4563.4|4582.7|4576.7|4582.7|4576.7|4568.5|4562.5|1337
1739458500000|2025-02-13 14:55:00|4582.6|4576.6|4590.3|4584.3|4590.3|4584.3|4577.1|4571.1|543
1739458800000|2025-02-13 15:00:00|4589.8|4583.8|4593.8|4587.8|4599.4|4593.4|4589.8|4583.8|1343
1739459100000|2025-02-13 15:05:00|4593.7|4587.7|4589.9|4583.9|4594.4|4588.4|4586.3|4580.3|1716
1739459400000|2025-02-13 15:10:00|4588.3|4582.3|4588.3|4582.3|4594.8|4588.8|4586.3|4580.3|492
1739459700000|2025-02-13 15:15:00|4588.4|4582.4|4586.3|4580.3|4592.4|4586.4|4585.2|4579.2|237
1739460000000|2025-02-13 15:20:00|4583.3|4577.3|4575.3|4569.3|4583.3|4577.3|4571.1|4565.1|949
1739460300000|2025-02-13 15:25:00|4575.8|4569.8|4583.1|4577.1|4584.5|4578.5|4573.6|4567.6|546
1739460600000|2025-02-13 15:30:00|4583.4|4577.4|4583.1|4577.1|4585.3|4579.3|4580|4574|459
1739460900000|2025-02-13 15:35:00|4583.5|4577.5|4577.3|4571.3|4585.8|4579.8|4576.3|4570.3|521
1739461200000|2025-02-13 15:40:00|4576.8|4570.8|4583.3|4577.3|4589.8|4583.8|4576.8|4570.8|405
1739461500000|2025-02-13 15:45:00|4584.3|4578.3|4592.2|4586.2|4592.3|4586.3|4582.3|4576.3|240
1739461800000|2025-02-13 15:50:00|4592.1|4586.1|4597.3|4591.3|4598.8|4592.8|4590.3|4584.3|377
1739462100000|2025-02-13 15:55:00|4597.2|4591.2|4604.3|4598.3|4609.9|4603.9|4597.2|4591.2|538
1739462400000|2025-02-13 16:00:00|4604.2|4598.2|4610|4604|4616|4610|4604.2|4598.2|388
1739462700000|2025-02-13 16:05:00|4610.4|4604.4|4625.9|4619.9|4628|4622|4609.9|4603.9|596
1739463000000|2025-02-13 16:10:00|4625.5|4619.5|4621.5|4615.5|4630.5|4624.5|4616.9|4610.9|457
1739463300000|2025-02-13 16:15:00|4621.6|4615.6|4622.4|4616.4|4624.9|4618.9|4611.4|4605.4|1118
1739463600000|2025-02-13 16:20:00|4622.8|4616.8|4631.8|4625.8|4633.4|4627.4|4621.9|4615.9|416
1739463900000|2025-02-13 16:25:00|4631.4|4625.4|4636.8|4630.8|4639.3|4633.3|4630.3|4624.3|440
1739464200000|2025-02-13 16:30:00|4636.9|4630.9|4642.9|4636.9|4645.3|4639.3|4632.9|4626.9|400
1739464500000|2025-02-13 16:35:00|4643.3|4637.3|4641.9|4635.9|4648.9|4642.9|4641.8|4635.8|283
1739464800000|2025-02-13 16:40:00|4642.9|4636.9|4652.7|4646.7|4655.9|4649.9|4641.9|4635.9|399
1739465100000|2025-02-13 16:45:00|4651.3|4645.3|4655.3|4649.3|4661.9|4655.9|4648.9|4642.9|800
1739465400000|2025-02-13 16:50:00|4654.8|4648.8|4660.4|4654.4|4660.4|4654.4|4650.4|4644.4|663
1739465700000|2025-02-13 16:55:00|4660.9|4654.9|4656.8|4650.8|4661.7|4655.7|4656.7|4650.7|226
1739466000000|2025-02-13 17:00:00|4655.9|4649.9|4653.9|4647.9|4656.2|4650.2|4650.7|4644.7|225
1739466300000|2025-02-13 17:05:00|4654|4648|4651.2|4645.2|4656.9|4650.9|4646.7|4640.7|461
1739466600000|2025-02-13 17:10:00|4651.1|4645.1|4655.6|4649.6|4656.5|4650.5|4651.1|4645.1|211
1739466900000|2025-02-13 17:15:00|4655.7|4649.7|4655.6|4649.6|4658.1|4652.1|4652.6|4646.6|1558
1739467200000|2025-02-13 17:20:00|4656.1|4650.1|4662.7|4656.7|4663.7|4657.7|4655.6|4649.6|1166
1739467500000|2025-02-13 17:25:00|4662.5|4656.5|4666.7|4660.7|4666.7|4660.7|4661.7|4655.7|569
1739467800000|2025-02-13 17:30:00|4668.3|4662.3|4671.1|4665.1|4672.9|4666.9|4666.1|4660.1|408
1739468100000|2025-02-13 17:35:00|4671.5|4665.5|4672.6|4666.6|4673.7|4667.7|4668.5|4662.5|190
1739468400000|2025-02-13 17:40:00|4672.5|4666.5|4671.1|4665.1|4675.5|4669.5|4669.5|4663.5|185
1739468700000|2025-02-13 17:45:00|4671.3|4665.3|4671.7|4665.7|4673.6|4667.6|4667.6|4661.6|192
1739469000000|2025-02-13 17:50:00|4672.1|4666.1|4675.7|4669.7|4676.1|4670.1|4670.3|4664.3|2177
1739469300000|2025-02-13 17:55:00|4675.3|4669.3|4671.6|4665.6|4676.9|4670.9|4667.5|4661.5|3994
1739469600000|2025-02-13 18:00:00|4671.7|4665.7|4667.7|4661.7|4674.7|4668.7|4667.7|4661.7|267
1739469900000|2025-02-13 18:05:00|4666.3|4660.3|4665.7|4659.7|4667.3|4661.3|4661.1|4655.1|435
1739470200000|2025-02-13 18:10:00|4664.3|4658.3|4665.3|4659.3|4668.8|4662.8|4662.7|4656.7|401
1739470500000|2025-02-13 18:15:00|4664.9|4658.9|4662.5|4656.5|4665.4|4659.4|4660.4|4654.4|288
1739470800000|2025-02-13 18:20:00|4662|4656|4661.9|4655.9|4665.9|4659.9|4659.9|4653.9|428
1739471100000|2025-02-13 18:25:00|4661.5|4655.5|4662.9|4656.9|4664.9|4658.9|4660.4|4654.4|159
1739471400000|2025-02-13 18:30:00|4663|4657|4664|4658|4666.5|4660.5|4662.9|4656.9|363
1739471700000|2025-02-13 18:35:00|4664.1|4658.1|4666|4660|4666.1|4660.1|4662.1|4656.1|180
1739472000000|2025-02-13 18:40:00|4665.9|4659.9|4664.5|4658.5|4665.9|4659.9|4658.5|4652.5|548
1739472300000|2025-02-13 18:45:00|4664.4|4658.4|4661.5|4655.5|4666.9|4660.9|4660.5|4654.5|267
1739472600000|2025-02-13 18:50:00|4661.6|4655.6|4655.5|4649.5|4663|4657|4654.1|4648.1|391
1739472900000|2025-02-13 18:55:00|4655|4649|4653|4647|4656.1|4650.1|4652.9|4646.9|413
1739473200000|2025-02-13 19:00:00|4652.9|4646.9|4660.1|4654.1|4661.1|4655.1|4651|4645|594
1739473500000|2025-02-13 19:05:00|4660.6|4654.6|4660.2|4654.2|4663.2|4657.2|4658.1|4652.1|646
1739473800000|2025-02-13 19:10:00|4660.1|4654.1|4660.3|4654.3|4665.3|4659.3|4656.2|4650.2|3414
1739474100000|2025-02-13 19:15:00|4660.8|4654.8|4663.2|4657.2|4665.8|4659.8|4658.3|4652.3|449
1739494800000|2025-02-14 01:00:00|4653.6|4647.6|4664.1|4658.1|4669|4663|4642.5|4636.5|278
1739495100000|2025-02-14 01:05:00|4664.2|4658.2|4665.2|4659.2|4666.5|4660.5|4663|4657|32
1739495400000|2025-02-14 01:10:00|4665.1|4659.1|4669.6|4663.6|4671|4665|4665.1|4659.1|85
1739495700000|2025-02-14 01:15:00|4670.2|4664.2|4669.1|4663.1|4673.1|4667.1|4667.7|4661.7|29
1739496000000|2025-02-14 01:20:00|4666|4660|4668|4662|4669|4663|4665.6|4659.6|12
1739496300000|2025-02-14 01:25:00|4667.6|4661.6|4664.6|4658.6|4668.4|4662.4|4664|4658|28
1739496600000|2025-02-14 01:30:00|4665|4659|4664.2|4658.2|4670.5|4664.5|4664.1|4658.1|14
1739496900000|2025-02-14 01:35:00|4664|4658|4665.2|4659.2|4666.6|4660.6|4661|4655|6
1739497200000|2025-02-14 01:40:00|4665.1|4659.1|4667.6|4661.6|4669.2|4663.2|4664.7|4658.7|10
1739497500000|2025-02-14 01:45:00|4668.2|4662.2|4668.2|4662.2|4669|4663|4665.6|4659.6|6
1739497800000|2025-02-14 01:50:00|4668.1|4662.1|4666.2|4660.2|4670.1|4664.1|4665.6|4659.6|14
1739498100000|2025-02-14 01:55:00|4665.6|4659.6|4664.2|4658.2|4669.6|4663.6|4662.6|4656.6|12
1739498400000|2025-02-14 02:00:00|4664.6|4658.6|4663.2|4657.2|4665|4659|4661.6|4655.6|12
1739498700000|2025-02-14 02:05:00|4664.1|4658.1|4669.1|4663.1|4670.2|4664.2|4662.7|4656.7|14
1739499000000|2025-02-14 02:10:00|4668.6|4662.6|4666.1|4660.1|4668.6|4662.6|4664.7|4658.7|7
1739499300000|2025-02-14 02:15:00|4666.2|4660.2|4665.7|4659.7|4666.6|4660.6|4665.1|4659.1|5
1739499600000|2025-02-14 02:20:00|4667.1|4661.1|4667.2|4661.2|4668.2|4662.2|4665.2|4659.2|7
1739499900000|2025-02-14 02:25:00|4667.7|4661.7|4666.2|4660.2|4668.2|4662.2|4666.2|4660.2|3
1739500200000|2025-02-14 02:30:00|4667.2|4661.2|4668.7|4662.7|4669.1|4663.1|4661.2|4655.2|23
1739500500000|2025-02-14 02:35:00|4669.1|4663.1|4666.3|4660.3|4669.3|4663.3|4660.8|4654.8|12
1739500800000|2025-02-14 02:40:00|4666.2|4660.2|4653.1|4647.1|4666.2|4660.2|4653.1|4647.1|25
1739501100000|2025-02-14 02:45:00|4652.1|4646.1|4657.7|4651.7|4657.8|4651.8|4651.7|4645.7|10
1739501400000|2025-02-14 02:50:00|4657.9|4651.9|4662.3|4656.3|4662.7|4656.7|4657.9|4651.9|4
1739501700000|2025-02-14 02:55:00|4661.8|4655.8|4661.3|4655.3|4665.3|4659.3|4659.8|4653.8|10
1739502000000|2025-02-14 03:00:00|4661.7|4655.7|4666.2|4660.2|4666.3|4660.3|4660.8|4654.8|5
1739502300000|2025-02-14 03:05:00|4666.1|4660.1|4664.3|4658.3|4669.2|4663.2|4664.3|4658.3|3
1739502600000|2025-02-14 03:10:00|4664.2|4658.2|4659.7|4653.7|4664.7|4658.7|4659.2|4653.2|30
1739502900000|2025-02-14 03:15:00|4659.8|4653.8|4659.7|4653.7|4664.2|4658.2|4657.3|4651.3|11
1739503200000|2025-02-14 03:20:00|4659.3|4653.3|4660.7|4654.7|4666.8|4660.8|4659.3|4653.3|30
1739503500000|2025-02-14 03:25:00|4661.1|4655.1|4662.7|4656.7|4664.8|4658.8|4660.7|4654.7|15
1739503800000|2025-02-14 03:30:00|4662.3|4656.3|4660.3|4654.3|4664.8|4658.8|4660.3|4654.3|14
1739504100000|2025-02-14 03:35:00|4660.2|4654.2|4661.3|4655.3|4662.7|4656.7|4659.3|4653.3|3
1739504400000|2025-02-14 03:40:00|4660.9|4654.9|4662.8|4656.8|4664.1|4658.1|4660.3|4654.3|0
1739504700000|2025-02-14 03:45:00|4662.4|4656.4|4662.3|4656.3|4664.1|4658.1|4662.2|4656.2|4
1739505000000|2025-02-14 03:50:00|4662.7|4656.7|4662.2|4656.2|4662.7|4656.7|4661.3|4655.3|2
1739505300000|2025-02-14 03:55:00|4661.7|4655.7|4661.3|4655.3|4661.8|4655.8|4659.2|4653.2|4
1739505600000|2025-02-14 04:00:00|4661.7|4655.7|4657.3|4651.3|4662.8|4656.8|4657.3|4651.3|10
1739505900000|2025-02-14 04:05:00|4658.7|4652.7|4658.1|4652.1|4659.6|4653.6|4657.7|4651.7|4
1739506200000|2025-02-14 04:10:00|4658.2|4652.2|4663.1|4657.1|4663.7|4657.7|4657.7|4651.7|23
1739506500000|2025-02-14 04:15:00|4662.7|4656.7|4663.7|4657.7|4663.7|4657.7|4662.3|4656.3|7
1739506800000|2025-02-14 04:20:00|4663.2|4657.2|4664.7|4658.7|4664.7|4658.7|4662.3|4656.3|1
1739507100000|2025-02-14 04:25:00|4666.3|4660.3|4663.7|4657.7|4666.7|4660.7|4662.9|4656.9|6
1739507400000|2025-02-14 04:30:00|4664.2|4658.2|4664.8|4658.8|4664.8|4658.8|4664.2|4658.2|0
1739507700000|2025-02-14 04:35:00|4664.9|4658.9|4664.8|4658.8|4665.3|4659.3|4664.8|4658.8|0
1739508000000|2025-02-14 04:40:00|4665.3|4659.3|4668.3|4662.3|4668.3|4662.3|4665.3|4659.3|10
1739508300000|2025-02-14 04:45:00|4668.7|4662.7|4670.2|4664.2|4670.3|4664.3|4668.3|4662.3|1
1739508600000|2025-02-14 04:50:00|4670.7|4664.7|4670.3|4664.3|4671.2|4665.2|4670.2|4664.2|3
1739508900000|2025-02-14 04:55:00|4670.8|4664.8|4671.8|4665.8|4672.3|4666.3|4670.3|4664.3|3
1739509200000|2025-02-14 05:00:00|4672.2|4666.2|4677.2|4671.2|4677.2|4671.2|4672.2|4666.2|7
1739509500000|2025-02-14 05:05:00|4676.8|4670.8|4681.6|4675.6|4681.6|4675.6|4676.2|4670.2|138
1739509800000|2025-02-14 05:10:00|4681.2|4675.2|4682.3|4676.3|4684.1|4678.1|4680.8|4674.8|69
1739510100000|2025-02-14 05:15:00|4682.1|4676.1|4679.6|4673.6|4682.7|4676.7|4679.6|4673.6|10
1739510400000|2025-02-14 05:20:00|4679.7|4673.7|4681.8|4675.8|4681.8|4675.8|4679.2|4673.2|22
1739510700000|2025-02-14 05:25:00|4681.9|4675.9|4684.7|4678.7|4684.7|4678.7|4681.8|4675.8|10
1739511000000|2025-02-14 05:30:00|4683.7|4677.7|4684.8|4678.8|4686.2|4680.2|4683.2|4677.2|70
1739511300000|2025-02-14 05:35:00|4685.3|4679.3|4682.8|4676.8|4685.4|4679.4|4681.3|4675.3|53
1739511600000|2025-02-14 05:40:00|4683.3|4677.3|4686.3|4680.3|4686.3|4680.3|4683.3|4677.3|21
1739511900000|2025-02-14 05:45:00|4685.8|4679.8|4684.8|4678.8|4686.3|4680.3|4683.8|4677.8|25
1739512200000|2025-02-14 05:50:00|4685.3|4679.3|4685.8|4679.8|4686.3|4680.3|4684.3|4678.3|6
1739512500000|2025-02-14 05:55:00|4685.9|4679.9|4684.9|4678.9|4686.7|4680.7|4683.9|4677.9|71
1739512800000|2025-02-14 06:00:00|4684.4|4678.4|4681.3|4675.3|4684.9|4678.9|4680.3|4674.3|27
1739513100000|2025-02-14 06:05:00|4681.7|4675.7|4681.8|4675.8|4683.9|4677.9|4681.7|4675.7|35
1739513400000|2025-02-14 06:10:00|4681.9|4675.9|4683.9|4677.9|4683.9|4677.9|4681.9|4675.9|9
1739513700000|2025-02-14 06:15:00|4683.8|4677.8|4683.8|4677.8|4684.4|4678.4|4681.3|4675.3|21
1739514000000|2025-02-14 06:20:00|4683.4|4677.4|4683.8|4677.8|4684.3|4678.3|4681.9|4675.9|19
1739514300000|2025-02-14 06:25:00|4683.7|4677.7|4679.8|4673.8|4683.7|4677.7|4679.7|4673.7|21
1739514600000|2025-02-14 06:30:00|4679.7|4673.7|4682.2|4676.2|4684.4|4678.4|4679.7|4673.7|27
1739514900000|2025-02-14 06:35:00|4681.8|4675.8|4684.4|4678.4|4684.4|4678.4|4681.2|4675.2|5
1739515200000|2025-02-14 06:40:00|4684.3|4678.3|4686.3|4680.3|4686.7|4680.7|4683.9|4677.9|39
1739515500000|2025-02-14 06:45:00|4686.7|4680.7|4683.2|4677.2|4686.7|4680.7|4682.7|4676.7|130
1739515800000|2025-02-14 06:50:00|4683.3|4677.3|4685.7|4679.7|4686.7|4680.7|4682.7|4676.7|22
1739516100000|2025-02-14 06:55:00|4686.2|4680.2|4684.2|4678.2|4686.7|4680.7|4684.2|4678.2|23
1739516400000|2025-02-14 07:00:00|4683.8|4677.8|4683.7|4677.7|4684.8|4678.8|4683.7|4677.7|5
1739516700000|2025-02-14 07:05:00|4684.2|4678.2|4685.7|4679.7|4685.9|4679.9|4682.7|4676.7|16
1739517000000|2025-02-14 07:10:00|4685.8|4679.8|4685.8|4679.8|4685.9|4679.9|4685.7|4679.7|4
1739517300000|2025-02-14 07:15:00|4685.9|4679.9|4700.2|4694.2|4701.7|4695.7|4685.9|4679.9|224
1739517600000|2025-02-14 07:20:00|4700.7|4694.7|4695.7|4689.7|4700.7|4694.7|4695.7|4689.7|19
1739517900000|2025-02-14 07:25:00|4695.2|4689.2|4692.7|4686.7|4696.2|4690.2|4692.7|4686.7|20
1739518200000|2025-02-14 07:30:00|4692.2|4686.2|4694.8|4688.8|4694.8|4688.8|4688.8|4682.8|13
1739518500000|2025-02-14 07:35:00|4694.7|4688.7|4690.7|4684.7|4694.8|4688.8|4690.7|4684.7|9
1739518800000|2025-02-14 07:40:00|4690.6|4684.6|4696.8|4690.8|4698.2|4692.2|4689.3|4683.3|26
1739519100000|2025-02-14 07:45:00|4696.7|4690.7|4696.7|4690.7|4697.8|4691.8|4695.7|4689.7|15
1739519400000|2025-02-14 07:50:00|4696.6|4690.6|4697.8|4691.8|4698.3|4692.3|4695.7|4689.7|22
1739519700000|2025-02-14 07:55:00|4697.4|4691.4|4699.2|4693.2|4699.8|4693.8|4695.7|4689.7|40
1739520000000|2025-02-14 08:00:00|4698.7|4692.7|4699.3|4693.3|4699.9|4693.9|4696.7|4690.7|34
1739520300000|2025-02-14 08:05:00|4699.7|4693.7|4699.3|4693.3|4700.9|4694.9|4699.3|4693.3|37
1739520600000|2025-02-14 08:10:00|4699.7|4693.7|4696.2|4690.2|4699.7|4693.7|4696.2|4690.2|28
1739520900000|2025-02-14 08:15:00|4696.6|4690.6|4696.7|4690.7|4698.2|4692.2|4695.7|4689.7|45
1739521200000|2025-02-14 08:20:00|4695.7|4689.7|4693.3|4687.3|4696.2|4690.2|4691.2|4685.2|49
1739521500000|2025-02-14 08:25:00|4693.2|4687.2|4693.2|4687.2|4695.2|4689.2|4691.3|4685.3|29
1739521800000|2025-02-14 08:30:00|4693.7|4687.7|4692.2|4686.2|4697.2|4691.2|4692.2|4686.2|43
1739522100000|2025-02-14 08:35:00|4691.8|4685.8|4691.3|4685.3|4693.7|4687.7|4689.8|4683.8|30
1739522400000|2025-02-14 08:40:00|4691.1|4685.1|4692.8|4686.8|4692.8|4686.8|4688.9|4682.9|28
1739522700000|2025-02-14 08:45:00|4693.4|4687.4|4705.3|4699.3|4705.3|4699.3|4693.4|4687.4|137
1739523000000|2025-02-14 08:50:00|4704.8|4698.8|4695.3|4689.3|4704.8|4698.8|4695.3|4689.3|101
1739523300000|2025-02-14 08:55:00|4695.8|4689.8|4697.4|4691.4|4699.4|4693.4|4695.8|4689.8|30
1739523600000|2025-02-14 09:00:00|4697.3|4691.3|4685.8|4679.8|4697.3|4691.3|4685.8|4679.8|56
1739523900000|2025-02-14 09:05:00|4686.3|4680.3|4688.4|4682.4|4688.8|4682.8|4682.8|4676.8|126
1739524200000|2025-02-14 09:10:00|4687.4|4681.4|4694.9|4688.9|4694.9|4688.9|4687.4|4681.4|26
1739524500000|2025-02-14 09:15:00|4694.4|4688.4|4691.4|4685.4|4694.9|4688.9|4690.9|4684.9|102
1739524800000|2025-02-14 09:20:00|4691|4685|4691.3|4685.3|4693.5|4687.5|4690.3|4684.3|14
1739525100000|2025-02-14 09:25:00|4691.4|4685.4|4695.8|4689.8|4697.4|4691.4|4691.4|4685.4|49
1739525400000|2025-02-14 09:30:00|4696.9|4690.9|4700.9|4694.9|4702.5|4696.5|4696.4|4690.4|123
1739525700000|2025-02-14 09:35:00|4700.8|4694.8|4705.8|4699.8|4705.8|4699.8|4700|4694|34
1739526000000|2025-02-14 09:40:00|4705.6|4699.6|4705.9|4699.9|4707.3|4701.3|4703.7|4697.7|38
1739526300000|2025-02-14 09:45:00|4706.3|4700.3|4706.4|4700.4|4707.8|4701.8|4702.6|4696.6|47
1739526600000|2025-02-14 09:50:00|4707.3|4701.3|4708.3|4702.3|4708.3|4702.3|4704.8|4698.8|26
1739526900000|2025-02-14 09:55:00|4708.4|4702.4|4705.3|4699.3|4710.4|4704.4|4704.4|4698.4|47
1739527200000|2025-02-14 10:00:00|4705.2|4699.2|4707.3|4701.3|4707.4|4701.4|4703.8|4697.8|30
1739527500000|2025-02-14 10:05:00|4706.9|4700.9|4704.9|4698.9|4709.8|4703.8|4704.1|4698.1|39
1739527800000|2025-02-14 10:10:00|4704.5|4698.5|4705|4699|4706.4|4700.4|4704.5|4698.5|80
1739528100000|2025-02-14 10:15:00|4706.5|4700.5|4706.5|4700.5|4708.5|4702.5|4705|4699|61
1739528400000|2025-02-14 10:20:00|4706.9|4700.9|4703.9|4697.9|4706.9|4700.9|4703|4697|39
1739528700000|2025-02-14 10:25:00|4703.5|4697.5|4706.5|4700.5|4707.8|4701.8|4703.5|4697.5|10
1739529000000|2025-02-14 10:30:00|4706|4700|4705.9|4699.9|4707|4701|4699.8|4693.8|446
1739529300000|2025-02-14 10:35:00|4705.4|4699.4|4703.9|4697.9|4707|4701|4703.8|4697.8|14
1739529600000|2025-02-14 10:40:00|4704|4698|4699.8|4693.8|4704.5|4698.5|4699.8|4693.8|9
1739529900000|2025-02-14 10:45:00|4699.9|4693.9|4701.4|4695.4|4701.4|4695.4|4699.4|4693.4|9
1739530200000|2025-02-14 10:50:00|4700.9|4694.9|4702|4696|4704|4698|4700.8|4694.8|22
1739530500000|2025-02-14 10:55:00|4701.4|4695.4|4699.9|4693.9|4702.4|4696.4|4698.5|4692.5|10
1739530800000|2025-02-14 11:00:00|4699.5|4693.5|4700|4694|4701.4|4695.4|4699|4693|6
1739531100000|2025-02-14 11:05:00|4699.9|4693.9|4696.5|4690.5|4700.4|4694.4|4696.4|4690.4|15
1739531400000|2025-02-14 11:10:00|4696.4|4690.4|4700.4|4694.4|4700.4|4694.4|4694.9|4688.9|7
1739531700000|2025-02-14 11:15:00|4700|4694|4697.3|4691.3|4700.4|4694.4|4696.3|4690.3|23
1739532000000|2025-02-14 11:20:00|4697.4|4691.4|4692.4|4686.4|4697.4|4691.4|4692|4686|12
1739532300000|2025-02-14 11:25:00|4692.5|4686.5|4693.5|4687.5|4694.9|4688.9|4691.4|4685.4|61
1739532600000|2025-02-14 11:30:00|4693.4|4687.4|4694.8|4688.8|4697.3|4691.3|4692.9|4686.9|48
1739532900000|2025-02-14 11:35:00|4694.3|4688.3|4696.2|4690.2|4697.2|4691.2|4693.3|4687.3|74
1739533200000|2025-02-14 11:40:00|4695.3|4689.3|4694.3|4688.3|4697.2|4691.2|4693.2|4687.2|469
1739533500000|2025-02-14 11:45:00|4694.2|4688.2|4688.8|4682.8|4695.7|4689.7|4688.8|4682.8|520
1739533800000|2025-02-14 11:50:00|4689.3|4683.3|4688|4682|4691.2|4685.2|4684.2|4678.2|893
1739534100000|2025-02-14 11:55:00|4687.6|4681.6|4686.2|4680.2|4689.1|4683.1|4686.2|4680.2|20
1739534400000|2025-02-14 12:00:00|4686.1|4680.1|4685|4679|4686.2|4680.2|4683.1|4677.1|115
1739534700000|2025-02-14 12:05:00|4684.6|4678.6|4683.6|4677.6|4686|4680|4682.7|4676.7|21
1739535000000|2025-02-14 12:10:00|4684|4678|4687|4681|4697|4691|4683.1|4677.1|93
1739535300000|2025-02-14 12:15:00|4688|4682|4686.8|4680.8|4693.1|4687.1|4686.8|4680.8|27
1739535600000|2025-02-14 12:20:00|4686.9|4680.9|4690.9|4684.9|4695.9|4689.9|4686.9|4680.9|139
1739535900000|2025-02-14 12:25:00|4690.5|4684.5|4690|4684|4692.4|4686.4|4689.9|4683.9|14
1739536200000|2025-02-14 12:30:00|4690.4|4684.4|4701|4695|4702|4696|4690|4684|22
1739536500000|2025-02-14 12:35:00|4701.1|4695.1|4700.9|4694.9|4702.9|4696.9|4698.4|4692.4|24
1739536800000|2025-02-14 12:40:00|4700.5|4694.5|4701|4695|4702.9|4696.9|4699.9|4693.9|20
1739537100000|2025-02-14 12:45:00|4701.1|4695.1|4700|4694|4702.1|4696.1|4698.4|4692.4|89
1739537400000|2025-02-14 12:50:00|4699.6|4693.6|4698.9|4692.9|4700.5|4694.5|4697|4691|22
1739537700000|2025-02-14 12:55:00|4698.4|4692.4|4696|4690|4699|4693|4689.9|4683.9|145
1739538000000|2025-02-14 13:00:00|4695.9|4689.9|4694|4688|4696.9|4690.9|4693.5|4687.5|38
1739538300000|2025-02-14 13:05:00|4693.9|4687.9|4691.4|4685.4|4697.3|4691.3|4691.4|4685.4|36
1739538600000|2025-02-14 13:10:00|4691.9|4685.9|4691|4685|4693.5|4687.5|4690.5|4684.5|66
1739538900000|2025-02-14 13:15:00|4691.4|4685.4|4695|4689|4696|4690|4689.5|4683.5|73
1739539200000|2025-02-14 13:20:00|4695.9|4689.9|4702.7|4696.7|4704|4698|4695|4689|74
1739539500000|2025-02-14 13:25:00|4702.5|4696.5|4705.5|4699.5|4706.7|4700.7|4701|4695|103
1739539800000|2025-02-14 13:30:00|4705.6|4699.6|4706.7|4700.7|4707.1|4701.1|4704.7|4698.7|132
1739540100000|2025-02-14 13:35:00|4705.7|4699.7|4704.6|4698.6|4707.1|4701.1|4703.5|4697.5|223
1739540400000|2025-02-14 13:40:00|4704.7|4698.7|4695.9|4689.9|4705.3|4699.3|4693.4|4687.4|444
1739543400000|2025-02-14 14:30:00|4702|4696|4707.8|4701.8|4714.8|4708.8|4700.2|4694.2|1347
1739543700000|2025-02-14 14:35:00|4707.3|4701.3|4693.8|4687.8|4709.9|4703.9|4691.3|4685.3|657
1739544000000|2025-02-14 14:40:00|4692.4|4686.4|4704.4|4698.4|4704.9|4698.9|4692.4|4686.4|288
1739544300000|2025-02-14 14:45:00|4704.3|4698.3|4685.3|4679.3|4704.3|4698.3|4684.2|4678.2|683
1739544600000|2025-02-14 14:50:00|4685.2|4679.2|4675.8|4669.8|4688.2|4682.2|4672.8|4666.8|689
1739544900000|2025-02-14 14:55:00|4676.8|4670.8|4673.9|4667.9|4679.3|4673.3|4667.8|4661.8|497
1739545200000|2025-02-14 15:00:00|4673.8|4667.8|4657.2|4651.2|4674.8|4668.8|4656.7|4650.7|596
1739545500000|2025-02-14 15:05:00|4656.8|4650.8|4663.8|4657.8|4667.4|4661.4|4655.3|4649.3|338
1739545800000|2025-02-14 15:10:00|4663.4|4657.4|4660.4|4654.4|4664.4|4658.4|4651.8|4645.8|348
1739546100000|2025-02-14 15:15:00|4660.6|4654.6|4656.3|4650.3|4663.9|4657.9|4654.3|4648.3|255
1739546400000|2025-02-14 15:20:00|4656.9|4650.9|4648.8|4642.8|4658.4|4652.4|4648.3|4642.3|670
1739546700000|2025-02-14 15:25:00|4648.4|4642.4|4644.8|4638.8|4652.4|4646.4|4643.3|4637.3|480
1739547000000|2025-02-14 15:30:00|4645.4|4639.4|4637.1|4631.1|4647.4|4641.4|4635.1|4629.1|494
1739547300000|2025-02-14 15:35:00|4637.2|4631.2|4640.3|4634.3|4640.3|4634.3|4629.1|4623.1|505
1739547600000|2025-02-14 15:40:00|4640.2|4634.2|4648.9|4642.9|4653.4|4647.4|4639.3|4633.3|542
1739547900000|2025-02-14 15:45:00|4648.4|4642.4|4643.9|4637.9|4650.4|4644.4|4642.9|4636.9|263
1739548200000|2025-02-14 15:50:00|4643.4|4637.4|4649.9|4643.9|4651.4|4645.4|4643.4|4637.4|283
1739548500000|2025-02-14 15:55:00|4650.4|4644.4|4647.8|4641.8|4650.4|4644.4|4646.3|4640.3|275
1739548800000|2025-02-14 16:00:00|4647.9|4641.9|4639.7|4633.7|4650.1|4644.1|4639.3|4633.3|352
1739549100000|2025-02-14 16:05:00|4639.3|4633.3|4637.3|4631.3|4640.8|4634.8|4636.1|4630.1|248
1739549400000|2025-02-14 16:10:00|4637.2|4631.2|4639.3|4633.3|4639.8|4633.8|4633.1|4627.1|284
1739549700000|2025-02-14 16:15:00|4639.7|4633.7|4636.2|4630.2|4641.5|4635.5|4634.2|4628.2|226
1739550000000|2025-02-14 16:20:00|4635.7|4629.7|4627.1|4621.1|4637.5|4631.5|4627.1|4621.1|646
1739550300000|2025-02-14 16:25:00|4627|4621|4613.9|4607.9|4627.1|4621.1|4612.9|4606.9|792
1739550600000|2025-02-14 16:30:00|4614|4608|4613.8|4607.8|4616.4|4610.4|4597.9|4591.9|1350
1739550900000|2025-02-14 16:35:00|4613.2|4607.2|4624.3|4618.3|4625.3|4619.3|4612.8|4606.8|436
1739551200000|2025-02-14 16:40:00|4623.8|4617.8|4620.1|4614.1|4626.2|4620.2|4620.1|4614.1|308
1739551500000|2025-02-14 16:45:00|4621.1|4615.1|4615.3|4609.3|4623.2|4617.2|4615.2|4609.2|454
1739551800000|2025-02-14 16:50:00|4615.2|4609.2|4615.1|4609.1|4616.2|4610.2|4611.1|4605.1|203
1739552100000|2025-02-14 16:55:00|4615.2|4609.2|4619.2|4613.2|4621.3|4615.3|4613.1|4607.1|302
1739552400000|2025-02-14 17:00:00|4619.7|4613.7|4614.2|4608.2|4622.1|4616.1|4609.1|4603.1|294
1739552700000|2025-02-14 17:05:00|4614.3|4608.3|4626.1|4620.1|4627.1|4621.1|4614.3|4608.3|215
1739553000000|2025-02-14 17:10:00|4625.1|4619.1|4634|4628|4636.3|4630.3|4625.1|4619.1|314
1739553300000|2025-02-14 17:15:00|4634.4|4628.4|4633.4|4627.4|4634.4|4628.4|4625.3|4619.3|191
1739553600000|2025-02-14 17:20:00|4634.5|4628.5|4641.6|4635.6|4644.7|4638.7|4634.5|4628.5|491
1739553900000|2025-02-14 17:25:00|4641.2|4635.2|4646.6|4640.6|4648|4642|4632.6|4626.6|245
1739554200000|2025-02-14 17:30:00|4647.1|4641.1|4643.6|4637.6|4648.5|4642.5|4643.5|4637.5|332
1739554500000|2025-02-14 17:35:00|4643.7|4637.7|4641.5|4635.5|4644.6|4638.6|4637.5|4631.5|237
1739554800000|2025-02-14 17:40:00|4641.1|4635.1|4638|4632|4643.7|4637.7|4634.6|4628.6|140
1739555100000|2025-02-14 17:45:00|4637.6|4631.6|4642.5|4636.5|4642.5|4636.5|4634.7|4628.7|385
1739555400000|2025-02-14 17:50:00|4642.1|4636.1|4643.6|4637.6|4645.2|4639.2|4641.5|4635.5|161
1739555700000|2025-02-14 17:55:00|4642.7|4636.7|4642.7|4636.7|4645.2|4639.2|4642.6|4636.6|159
1739556000000|2025-02-14 18:00:00|4643.1|4637.1|4647.7|4641.7|4650.5|4644.5|4642.2|4636.2|290
1739556300000|2025-02-14 18:05:00|4647.6|4641.6|4656.7|4650.7|4659.7|4653.7|4647.1|4641.1|487
1739556600000|2025-02-14 18:10:00|4655.8|4649.8|4657.8|4651.8|4664.9|4658.9|4654.3|4648.3|212
1739556900000|2025-02-14 18:15:00|4657.7|4651.7|4658.3|4652.3|4660.8|4654.8|4651.9|4645.9|227
1739557200000|2025-02-14 18:20:00|4657.9|4651.9|4664.5|4658.5|4665.9|4659.9|4656.9|4650.9|249
1739557500000|2025-02-14 18:25:00|4664.4|4658.4|4660.5|4654.5|4665.9|4659.9|4659|4653|195
1739557800000|2025-02-14 18:30:00|4661|4655|4663|4657|4668.1|4662.1|4660.1|4654.1|391
1739558100000|2025-02-14 18:35:00|4663.1|4657.1|4657.3|4651.3|4663.1|4657.1|4655.9|4649.9|338
1739558400000|2025-02-14 18:40:00|4656.9|4650.9|4649.9|4643.9|4656.9|4650.9|4648.7|4642.7|284
1739558700000|2025-02-14 18:45:00|4648.8|4642.8|4645.1|4639.1|4648.9|4642.9|4641.9|4635.9|303
1739559000000|2025-02-14 18:50:00|4645|4639|4649.9|4643.9|4651.9|4645.9|4642.8|4636.8|188
1739559300000|2025-02-14 18:55:00|4650.9|4644.9|4650.4|4644.4|4654.9|4648.9|4649.9|4643.9|321
1739559600000|2025-02-14 19:00:00|4650.3|4644.3|4652.5|4646.5|4655.5|4649.5|4647.9|4641.9|388
1739559900000|2025-02-14 19:05:00|4652|4646|4647.9|4641.9|4652|4646|4647.4|4641.4|610
1739560200000|2025-02-14 19:10:00|4648.3|4642.3|4646.9|4640.9|4649.4|4643.4|4644.8|4638.8|956
1739560500000|2025-02-14 19:15:00|4646.4|4640.4|4660.6|4654.6|4661.9|4655.9|4645.9|4639.9|767
1739840400000|2025-02-18 01:00:00|4653.2|4647.2|4640.6|4634.6|4658.3|4652.3|4638.2|4632.2|280
1739840700000|2025-02-18 01:05:00|4639.8|4633.8|4636.3|4630.3|4640.8|4634.8|4632|4626|57
1739841000000|2025-02-18 01:10:00|4636.2|4630.2|4629.6|4623.6|4636.7|4630.7|4628.1|4622.1|72
1739841300000|2025-02-18 01:15:00|4629.1|4623.1|4627.6|4621.6|4629.7|4623.7|4627.1|4621.1|29
1739841600000|2025-02-18 01:20:00|4628.1|4622.1|4626.5|4620.5|4630.2|4624.2|4626|4620|62
1739841900000|2025-02-18 01:25:00|4626.6|4620.6|4625.1|4619.1|4627|4621|4624.1|4618.1|40
1739842200000|2025-02-18 01:30:00|4626|4620|4628.5|4622.5|4628.5|4622.5|4624.5|4618.5|170
1739842500000|2025-02-18 01:35:00|4628|4622|4627.5|4621.5|4629|4623|4626|4620|17
1739842800000|2025-02-18 01:40:00|4627|4621|4627.5|4621.5|4629|4623|4626.5|4620.5|13
1739843100000|2025-02-18 01:45:00|4627|4621|4627|4621|4628|4622|4625.5|4619.5|5
1739843400000|2025-02-18 01:50:00|4627.5|4621.5|4624|4618|4627.5|4621.5|4623.1|4617.1|41
1739843700000|2025-02-18 01:55:00|4623.6|4617.6|4619|4613|4625|4619|4618.5|4612.5|124
1739844000000|2025-02-18 02:00:00|4618.9|4612.9|4618.1|4612.1|4621.1|4615.1|4618.1|4612.1|33
1739844300000|2025-02-18 02:05:00|4618.5|4612.5|4622.5|4616.5|4622.5|4616.5|4618|4612|10
1739844600000|2025-02-18 02:10:00|4622.1|4616.1|4625|4619|4625.5|4619.5|4622|4616|32
1739844900000|2025-02-18 02:15:00|4624.6|4618.6|4622.6|4616.6|4624.6|4618.6|4622.6|4616.6|2
1739845200000|2025-02-18 02:20:00|4623.1|4617.1|4623.1|4617.1|4623.6|4617.6|4623.1|4617.1|0
1739845500000|2025-02-18 02:25:00|4623.5|4617.5|4623.1|4617.1|4625.1|4619.1|4622.6|4616.6|4
1739845800000|2025-02-18 02:30:00|4623.5|4617.5|4623.1|4617.1|4624.1|4618.1|4620|4614|5
1739846100000|2025-02-18 02:35:00|4622.6|4616.6|4622.1|4616.1|4623.5|4617.5|4618.5|4612.5|13
1739846400000|2025-02-18 02:40:00|4622|4616|4617.6|4611.6|4622.5|4616.5|4615.6|4609.6|8
1739846700000|2025-02-18 02:45:00|4617.1|4611.1|4621.1|4615.1|4621.1|4615.1|4616.1|4610.1|3
1739847000000|2025-02-18 02:50:00|4620.6|4614.6|4620.1|4614.1|4621.1|4615.1|4619.1|4613.1|2
1739847300000|2025-02-18 02:55:00|4619.6|4613.6|4620.6|4614.6|4621.1|4615.1|4619.1|4613.1|1
1739847600000|2025-02-18 03:00:00|4621.1|4615.1|4621.6|4615.6|4624.5|4618.5|4620.6|4614.6|6
1739847900000|2025-02-18 03:05:00|4622.1|4616.1|4620.6|4614.6|4622.6|4616.6|4618.1|4612.1|17
1739848200000|2025-02-18 03:10:00|4620.7|4614.7|4617.1|4611.1|4620.7|4614.7|4616.7|4610.7|10
1739848500000|2025-02-18 03:15:00|4616.7|4610.7|4623.2|4617.2|4623.2|4617.2|4616.7|4610.7|16
1739848800000|2025-02-18 03:20:00|4622.1|4616.1|4618.7|4612.7|4623.7|4617.7|4616.7|4610.7|17
1739849100000|2025-02-18 03:25:00|4619.1|4613.1|4624.2|4618.2|4625.6|4619.6|4618.7|4612.7|4
1739849400000|2025-02-18 03:30:00|4624.6|4618.6|4625.2|4619.2|4626.2|4620.2|4623.7|4617.7|11
1739849700000|2025-02-18 03:35:00|4625.7|4619.7|4622.7|4616.7|4626.2|4620.2|4622.7|4616.7|4
1739850000000|2025-02-18 03:40:00|4622.6|4616.6|4621.7|4615.7|4623.2|4617.2|4621.7|4615.7|7
1739850300000|2025-02-18 03:45:00|4621.2|4615.2|4614.7|4608.7|4621.2|4615.2|4614.7|4608.7|14
1739850600000|2025-02-18 03:50:00|4615.1|4609.1|4616.2|4610.2|4616.2|4610.2|4614.7|4608.7|6
1739850900000|2025-02-18 03:55:00|4616.7|4610.7|4616.2|4610.2|4616.7|4610.7|4615.7|4609.7|5
1739851200000|2025-02-18 04:00:00|4616.1|4610.1|4614.6|4608.6|4616.1|4610.1|4613.1|4607.1|8
1739851500000|2025-02-18 04:05:00|4614.2|4608.2|4614.2|4608.2|4615.2|4609.2|4613.1|4607.1|5
1739851800000|2025-02-18 04:10:00|4614.7|4608.7|4614.1|4608.1|4615.2|4609.2|4613.7|4607.7|2
1739852100000|2025-02-18 04:15:00|4614.2|4608.2|4613.1|4607.1|4615.1|4609.1|4613.1|4607.1|7
1739852400000|2025-02-18 04:20:00|4611.2|4605.2|4610.2|4604.2|4611.7|4605.7|4609.6|4603.6|27
1739852700000|2025-02-18 04:25:00|4609.6|4603.6|4611.2|4605.2|4612.5|4606.5|4609.2|4603.2|26
1739853000000|2025-02-18 04:30:00|4610.7|4604.7|4611.2|4605.2|4611.2|4605.2|4610.2|4604.2|11
1739853300000|2025-02-18 04:35:00|4611.7|4605.7|4612.2|4606.2|4613.2|4607.2|4611.7|4605.7|14
1739853600000|2025-02-18 04:40:00|4612.3|4606.3|4611.2|4605.2|4613.2|4607.2|4610.2|4604.2|21
1739853900000|2025-02-18 04:45:00|4611.7|4605.7|4612.7|4606.7|4612.7|4606.7|4611.7|4605.7|2
1739854200000|2025-02-18 04:50:00|4613.2|4607.2|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|2
1739854500000|2025-02-18 04:55:00|4613.2|4607.2|4613.7|4607.7|4614.2|4608.2|4613.2|4607.2|3
1739854800000|2025-02-18 05:00:00|4614.2|4608.2|4616.3|4610.3|4616.3|4610.3|4613.2|4607.2|139
1739855100000|2025-02-18 05:05:00|4615.8|4609.8|4614.8|4608.8|4616.3|4610.3|4614.8|4608.8|3
1739855400000|2025-02-18 05:10:00|4615.3|4609.3|4612.3|4606.3|4615.3|4609.3|4612.3|4606.3|12
1739855700000|2025-02-18 05:15:00|4612.4|4606.4|4613.3|4607.3|4614.3|4608.3|4612.3|4606.3|5
1739856000000|2025-02-18 05:20:00|4612.4|4606.4|4612.3|4606.3|4613.3|4607.3|4610.8|4604.8|13
1739856300000|2025-02-18 05:25:00|4611.8|4605.8|4611.3|4605.3|4612.3|4606.3|4611.3|4605.3|4
1739856600000|2025-02-18 05:30:00|4611.8|4605.8|4612.3|4606.3|4614.3|4608.3|4611.3|4605.3|7
1739856900000|2025-02-18 05:35:00|4611.3|4605.3|4608.8|4602.8|4611.3|4605.3|4608.8|4602.8|8
1739857200000|2025-02-18 05:40:00|4608.3|4602.3|4610.3|4604.3|4610.3|4604.3|4608.3|4602.3|12
1739857500000|2025-02-18 05:45:00|4609.8|4603.8|4608.4|4602.4|4610.3|4604.3|4608.4|4602.4|28
1739857800000|2025-02-18 05:50:00|4608.8|4602.8|4606.9|4600.9|4608.9|4602.9|4606.3|4600.3|27
1739858100000|2025-02-18 05:55:00|4606.8|4600.8|4604.4|4598.4|4606.9|4600.9|4604.4|4598.4|27
1739858400000|2025-02-18 06:00:00|4604.8|4598.8|4605.2|4599.2|4606.7|4600.7|4604.3|4598.3|22
1739858700000|2025-02-18 06:05:00|4606.3|4600.3|4606.4|4600.4|4609.4|4603.4|4604.8|4598.8|151
1739859000000|2025-02-18 06:10:00|4607.4|4601.4|4606.3|4600.3|4607.4|4601.4|4604.8|4598.8|24
1739859300000|2025-02-18 06:15:00|4605.9|4599.9|4604.3|4598.3|4606.4|4600.4|4604.3|4598.3|18
1739859600000|2025-02-18 06:20:00|4605.3|4599.3|4605.9|4599.9|4606.3|4600.3|4604.3|4598.3|30
1739859900000|2025-02-18 06:25:00|4605.8|4599.8|4603.2|4597.2|4606.8|4600.8|4603.2|4597.2|59
1739860200000|2025-02-18 06:30:00|4603.3|4597.3|4602.3|4596.3|4605.3|4599.3|4602.3|4596.3|23
1739860500000|2025-02-18 06:35:00|4602.4|4596.4|4605.9|4599.9|4605.9|4599.9|4601.9|4595.9|10
1739860800000|2025-02-18 06:40:00|4605.8|4599.8|4604.3|4598.3|4607.3|4601.3|4602.4|4596.4|22
1739861100000|2025-02-18 06:45:00|4604.8|4598.8|4608.9|4602.9|4609.3|4603.3|4602.8|4596.8|11
1739861400000|2025-02-18 06:50:00|4609.3|4603.3|4605.8|4599.8|4610.8|4604.8|4604.8|4598.8|14
1739861700000|2025-02-18 06:55:00|4606.3|4600.3|4608.9|4602.9|4609.9|4603.9|4606.3|4600.3|27
1739862000000|2025-02-18 07:00:00|4609.3|4603.3|4616.2|4610.2|4617.2|4611.2|4608.9|4602.9|246
1739862300000|2025-02-18 07:05:00|4616.3|4610.3|4622.3|4616.3|4622.3|4616.3|4615.2|4609.2|25
1739862600000|2025-02-18 07:10:00|4622.4|4616.4|4625.3|4619.3|4625.8|4619.8|4622.3|4616.3|20
1739862900000|2025-02-18 07:15:00|4626.3|4620.3|4629.3|4623.3|4629.9|4623.9|4623.8|4617.8|472
1739863200000|2025-02-18 07:20:00|4629.4|4623.4|4623.3|4617.3|4630.8|4624.8|4621.8|4615.8|93
1739863500000|2025-02-18 07:25:00|4622.4|4616.4|4625.8|4619.8|4628.3|4622.3|4621.8|4615.8|18
1739863800000|2025-02-18 07:30:00|4626.3|4620.3|4620.2|4614.2|4627.3|4621.3|4619.2|4613.2|70
1739864100000|2025-02-18 07:35:00|4619.7|4613.7|4617.2|4611.2|4621.2|4615.2|4614.7|4608.7|17
1739864400000|2025-02-18 07:40:00|4617.3|4611.3|4618.2|4612.2|4618.7|4612.7|4615.7|4609.7|13
1739864700000|2025-02-18 07:45:00|4618.7|4612.7|4618.7|4612.7|4620.2|4614.2|4618.2|4612.2|10
1739865000000|2025-02-18 07:50:00|4618.2|4612.2|4623.7|4617.7|4623.7|4617.7|4618.2|4612.2|14
1739865300000|2025-02-18 07:55:00|4622.8|4616.8|4625.3|4619.3|4626.8|4620.8|4622.8|4616.8|15
1739865600000|2025-02-18 08:00:00|4624.8|4618.8|4627.4|4621.4|4629.4|4623.4|4623.8|4617.8|154
1739865900000|2025-02-18 08:05:00|4627.9|4621.9|4628|4622|4629.5|4623.5|4625.9|4619.9|118
1739866200000|2025-02-18 08:10:00|4627|4621|4627|4621|4629.5|4623.5|4626.9|4620.9|99
1739866500000|2025-02-18 08:15:00|4627.4|4621.4|4627|4621|4627.4|4621.4|4624.5|4618.5|85
1739866800000|2025-02-18 08:20:00|4627.5|4621.5|4625|4619|4627.5|4621.5|4624.5|4618.5|90
1739867100000|2025-02-18 08:25:00|4624.5|4618.5|4628.5|4622.5|4629.1|4623.1|4624.1|4618.1|82
1739867400000|2025-02-18 08:30:00|4628|4622|4624.7|4618.7|4628.5|4622.5|4624.7|4618.7|105
1739867700000|2025-02-18 08:35:00|4625.6|4619.6|4628.1|4622.1|4630.6|4624.6|4624.7|4618.7|78
1739868000000|2025-02-18 08:40:00|4627.6|4621.6|4631|4625|4631|4625|4627.6|4621.6|49
1739868300000|2025-02-18 08:45:00|4630.6|4624.6|4630.5|4624.5|4632.4|4626.4|4630.4|4624.4|114
1739868600000|2025-02-18 08:50:00|4630.4|4624.4|4634.5|4628.5|4635.6|4629.6|4630.4|4624.4|56
1739868900000|2025-02-18 08:55:00|4634.1|4628.1|4630.6|4624.6|4634.1|4628.1|4630.6|4624.6|58
1739869200000|2025-02-18 09:00:00|4631.1|4625.1|4632.1|4626.1|4634.1|4628.1|4631.1|4625.1|47
1739869500000|2025-02-18 09:05:00|4632|4626|4633.6|4627.6|4633.6|4627.6|4632|4626|26
1739869800000|2025-02-18 09:10:00|4633.1|4627.1|4634.1|4628.1|4636.6|4630.6|4631.6|4625.6|138
1739870100000|2025-02-18 09:15:00|4634.6|4628.6|4626|4620|4634.6|4628.6|4626|4620|115
1739870400000|2025-02-18 09:20:00|4626.5|4620.5|4630.6|4624.6|4633.1|4627.1|4625.1|4619.1|45
1739870700000|2025-02-18 09:25:00|4631|4625|4630.1|4624.1|4631.1|4625.1|4628.1|4622.1|26
1739871000000|2025-02-18 09:30:00|4629.6|4623.6|4631.2|4625.2|4633.2|4627.2|4627.6|4621.6|74
1739871300000|2025-02-18 09:35:00|4630.8|4624.8|4633.7|4627.7|4637.2|4631.2|4628.2|4622.2|45
1739871600000|2025-02-18 09:40:00|4633.8|4627.8|4635.1|4629.1|4636.2|4630.2|4630.2|4624.2|28
1739871900000|2025-02-18 09:45:00|4633.8|4627.8|4630.7|4624.7|4634.7|4628.7|4630.2|4624.2|8
1739872200000|2025-02-18 09:50:00|4631.1|4625.1|4631.6|4625.6|4634.2|4628.2|4630.6|4624.6|7
1739872500000|2025-02-18 09:55:00|4631.2|4625.2|4625.7|4619.7|4631.6|4625.6|4625.1|4619.1|53
1739872800000|2025-02-18 10:00:00|4626.2|4620.2|4629.2|4623.2|4629.2|4623.2|4624.2|4618.2|11
1739873100000|2025-02-18 10:05:00|4629.1|4623.1|4628.2|4622.2|4630.2|4624.2|4627.7|4621.7|7
1739873400000|2025-02-18 10:10:00|4628.7|4622.7|4626.7|4620.7|4629.7|4623.7|4626.7|4620.7|3
1739873700000|2025-02-18 10:15:00|4627.2|4621.2|4628.7|4622.7|4629.2|4623.2|4626.2|4620.2|4
1739874000000|2025-02-18 10:20:00|4629.1|4623.1|4628.7|4622.7|4629.7|4623.7|4627.7|4621.7|3
1739874300000|2025-02-18 10:25:00|4628.2|4622.2|4632.7|4626.7|4634.2|4628.2|4628.2|4622.2|54
1739874600000|2025-02-18 10:30:00|4632.2|4626.2|4631.7|4625.7|4632.2|4626.2|4629.2|4623.2|7
1739874900000|2025-02-18 10:35:00|4632.2|4626.2|4634.7|4628.7|4635.2|4629.2|4632.2|4626.2|12
1739875200000|2025-02-18 10:40:00|4635.2|4629.2|4633.2|4627.2|4635.2|4629.2|4631.7|4625.7|6
1739875500000|2025-02-18 10:45:00|4632.7|4626.7|4630.7|4624.7|4632.7|4626.7|4629.7|4623.7|2
1739875800000|2025-02-18 10:50:00|4631.2|4625.2|4628.7|4622.7|4631.7|4625.7|4628.7|4622.7|6
1739876100000|2025-02-18 10:55:00|4629.2|4623.2|4628.7|4622.7|4629.7|4623.7|4627.7|4621.7|3
1739876400000|2025-02-18 11:00:00|4628.2|4622.2|4628.7|4622.7|4629.2|4623.2|4627.7|4621.7|8
1739876700000|2025-02-18 11:05:00|4628.6|4622.6|4630.2|4624.2|4630.7|4624.7|4626.7|4620.7|7
1739877000000|2025-02-18 11:10:00|4630.7|4624.7|4630.2|4624.2|4631.7|4625.7|4629.7|4623.7|6
1739877300000|2025-02-18 11:15:00|4629.7|4623.7|4628.7|4622.7|4629.7|4623.7|4627.7|4621.7|22
1739877600000|2025-02-18 11:20:00|4629.2|4623.2|4629.7|4623.7|4630.7|4624.7|4628.7|4622.7|2
1739877900000|2025-02-18 11:25:00|4629.2|4623.2|4633.6|4627.6|4634.6|4628.6|4628.3|4622.3|20
1739878200000|2025-02-18 11:30:00|4634.1|4628.1|4633.1|4627.1|4635.1|4629.1|4632.6|4626.6|19
1739878500000|2025-02-18 11:35:00|4633|4627|4630|4624|4633|4627|4629|4623|114
1739878800000|2025-02-18 11:40:00|4629.5|4623.5|4628.5|4622.5|4629.5|4623.5|4625.7|4619.7|25
1739879100000|2025-02-18 11:45:00|4629|4623|4631.5|4625.5|4631.5|4625.5|4628.5|4622.5|8
1739879400000|2025-02-18 11:50:00|4631|4625|4630|4624|4632.4|4626.4|4629|4623|19
1739879700000|2025-02-18 11:55:00|4629.5|4623.5|4628.5|4622.5|4630.5|4624.5|4628|4622|12
1739880000000|2025-02-18 12:00:00|4629.2|4623.2|4636|4630|4637.5|4631.5|4629.2|4623.2|66
1739880300000|2025-02-18 12:05:00|4637.1|4631.1|4633.6|4627.6|4637.1|4631.1|4631.6|4625.6|20
1739880600000|2025-02-18 12:10:00|4633.5|4627.5|4632|4626|4633.9|4627.9|4629.1|4623.1|38
1739880900000|2025-02-18 12:15:00|4631.6|4625.6|4632.9|4626.9|4634.5|4628.5|4631.1|4625.1|8
1739881200000|2025-02-18 12:20:00|4632.5|4626.5|4631.5|4625.5|4636.4|4630.4|4631.5|4625.5|7
1739881500000|2025-02-18 12:25:00|4631.6|4625.6|4633.2|4627.2|4637.1|4631.1|4630|4624|59
1739881800000|2025-02-18 12:30:00|4633.7|4627.7|4635.1|4629.1|4636.6|4630.6|4631.7|4625.7|12
1739882100000|2025-02-18 12:35:00|4635.5|4629.5|4637.1|4631.1|4639.6|4633.6|4632.6|4626.6|71
1739882400000|2025-02-18 12:40:00|4637.6|4631.6|4640.5|4634.5|4642.6|4636.6|4635.1|4629.1|153
1739882700000|2025-02-18 12:45:00|4640.1|4634.1|4640|4634|4641.1|4635.1|4636.5|4630.5|28
1739883000000|2025-02-18 12:50:00|4640.5|4634.5|4639.5|4633.5|4641|4635|4638.5|4632.5|13
1739883300000|2025-02-18 12:55:00|4640|4634|4649.5|4643.5|4649.5|4643.5|4638.5|4632.5|234
1739883600000|2025-02-18 13:00:00|4649.4|4643.4|4657.5|4651.5|4659|4653|4648.1|4642.1|240
1739883900000|2025-02-18 13:05:00|4657|4651|4649.9|4643.9|4660.5|4654.5|4649.4|4643.4|204
1739884200000|2025-02-18 13:10:00|4649.4|4643.4|4649.5|4643.5|4652|4646|4647|4641|165
1739884500000|2025-02-18 13:15:00|4649|4643|4658|4652|4659|4653|4648.5|4642.5|74
1739884800000|2025-02-18 13:20:00|4658.5|4652.5|4652|4646|4661.6|4655.6|4652|4646|33
1739885100000|2025-02-18 13:25:00|4651.9|4645.9|4653.6|4647.6|4656.6|4650.6|4651.5|4645.5|130
1739885400000|2025-02-18 13:30:00|4654.1|4648.1|4655.2|4649.2|4657.2|4651.2|4652.1|4646.1|56
1739885700000|2025-02-18 13:35:00|4656.2|4650.2|4656.7|4650.7|4660.7|4654.7|4655.7|4649.7|63
1739886000000|2025-02-18 13:40:00|4658.2|4652.2|4657.7|4651.7|4663.7|4657.7|4657.2|4651.2|83
1739889000000|2025-02-18 14:30:00|4650.3|4644.3|4684|4678|4685|4679|4650.1|4644.1|956
1739889300000|2025-02-18 14:35:00|4685|4679|4685|4679|4690.6|4684.6|4675.5|4669.5|436
1739889600000|2025-02-18 14:40:00|4685.5|4679.5|4674.6|4668.6|4686.6|4680.6|4671.1|4665.1|289
1739889900000|2025-02-18 14:45:00|4675.6|4669.6|4680.6|4674.6|4682.6|4676.6|4670.6|4664.6|378
1739890200000|2025-02-18 14:50:00|4680.7|4674.7|4679.6|4673.6|4681.6|4675.6|4675.1|4669.1|305
1739890500000|2025-02-18 14:55:00|4678.6|4672.6|4672.6|4666.6|4678.6|4672.6|4667.1|4661.1|328
1739890800000|2025-02-18 15:00:00|4673|4667|4681.6|4675.6|4684.6|4678.6|4672.1|4666.1|201
1739891100000|2025-02-18 15:05:00|4680.7|4674.7|4681.4|4675.4|4684.6|4678.6|4677.4|4671.4|660
1739891400000|2025-02-18 15:10:00|4681.5|4675.5|4669.9|4663.9|4681.5|4675.5|4669.5|4663.5|331
1739891700000|2025-02-18 15:15:00|4670.4|4664.4|4661.4|4655.4|4672.4|4666.4|4658.3|4652.3|313
1739892000000|2025-02-18 15:20:00|4659.4|4653.4|4678.4|4672.4|4680.4|4674.4|4658.3|4652.3|296
1739892300000|2025-02-18 15:25:00|4679.9|4673.9|4678.9|4672.9|4682.5|4676.5|4673.9|4667.9|345
1739892600000|2025-02-18 15:30:00|4679.4|4673.4|4693.5|4687.5|4695.5|4689.5|4679.4|4673.4|500
1739892900000|2025-02-18 15:35:00|4694.4|4688.4|4688.4|4682.4|4694.4|4688.4|4686.4|4680.4|308
1739893200000|2025-02-18 15:40:00|4689.4|4683.4|4692.5|4686.5|4693|4687|4686.5|4680.5|331
1739893500000|2025-02-18 15:45:00|4692.6|4686.6|4690|4684|4692.6|4686.6|4681.5|4675.5|164
1739893800000|2025-02-18 15:50:00|4690.5|4684.5|4685.6|4679.6|4694.5|4688.5|4683|4677|179
1739894100000|2025-02-18 15:55:00|4685.5|4679.5|4688.6|4682.6|4688.6|4682.6|4682.5|4676.5|284
1739894400000|2025-02-18 16:00:00|4689.6|4683.6|4692.1|4686.1|4693|4687|4682|4676|247
1739894700000|2025-02-18 16:05:00|4692.6|4686.6|4693.5|4687.5|4694|4688|4687.5|4681.5|144
1739895000000|2025-02-18 16:10:00|4693.6|4687.6|4703|4697|4704.5|4698.5|4689.5|4683.5|1032
1739895300000|2025-02-18 16:15:00|4703.5|4697.5|4700.5|4694.5|4704|4698|4697.5|4691.5|359
1739895600000|2025-02-18 16:20:00|4699.5|4693.5|4704.5|4698.5|4704.5|4698.5|4697.5|4691.5|188
1739895900000|2025-02-18 16:25:00|4704|4698|4703|4697|4704.5|4698.5|4700.5|4694.5|337
1739896200000|2025-02-18 16:30:00|4703.5|4697.5|4704.5|4698.5|4707.5|4701.5|4702.5|4696.5|340
1739896500000|2025-02-18 16:35:00|4703.5|4697.5|4705.5|4699.5|4708.5|4702.5|4699.5|4693.5|161
1739896800000|2025-02-18 16:40:00|4706.5|4700.5|4708|4702|4710|4704|4704.5|4698.5|149
1739897100000|2025-02-18 16:45:00|4707.5|4701.5|4712.6|4706.6|4712.6|4706.6|4705.5|4699.5|147
1739897400000|2025-02-18 16:50:00|4712.1|4706.1|4710.6|4704.6|4713.5|4707.5|4707.6|4701.6|277
1739897700000|2025-02-18 16:55:00|4710.7|4704.7|4724.2|4718.2|4725.7|4719.7|4710.6|4704.6|577
1739898000000|2025-02-18 17:00:00|4724.1|4718.1|4725.6|4719.6|4739|4733|4719.6|4713.6|893
1739898300000|2025-02-18 17:05:00|4726.6|4720.6|4704.7|4698.7|4726.7|4720.7|4703.2|4697.2|569
1739898600000|2025-02-18 17:10:00|4705.2|4699.2|4695.6|4689.6|4705.7|4699.7|4686.6|4680.6|626
1739898900000|2025-02-18 17:15:00|4695.2|4689.2|4702.7|4696.7|4703.8|4697.8|4693.7|4687.7|278
1739899200000|2025-02-18 17:20:00|4703.2|4697.2|4701.7|4695.7|4703.7|4697.7|4700.7|4694.7|75
1739899500000|2025-02-18 17:25:00|4701.3|4695.3|4711.8|4705.8|4714.7|4708.7|4700.7|4694.7|255
1739899800000|2025-02-18 17:30:00|4712.3|4706.3|4716.7|4710.7|4716.7|4710.7|4709.7|4703.7|190
1739900100000|2025-02-18 17:35:00|4717.2|4711.2|4716.8|4710.8|4720.7|4714.7|4713.2|4707.2|249
1739900400000|2025-02-18 17:40:00|4717.8|4711.8|4720.2|4714.2|4720.8|4714.8|4713.8|4707.8|221
1739900700000|2025-02-18 17:45:00|4720.3|4714.3|4723.7|4717.7|4728.2|4722.2|4717.7|4711.7|173
1739901000000|2025-02-18 17:50:00|4723.8|4717.8|4721.7|4715.7|4725.7|4719.7|4720.7|4714.7|214
1739901300000|2025-02-18 17:55:00|4721.6|4715.6|4728.8|4722.8|4729.8|4723.8|4720.6|4714.6|410
1739901600000|2025-02-18 18:00:00|4728.9|4722.9|4730.4|4724.4|4730.8|4724.8|4725.2|4719.2|248
1739901900000|2025-02-18 18:05:00|4730.3|4724.3|4729.8|4723.8|4731.3|4725.3|4728.8|4722.8|172
1739902200000|2025-02-18 18:10:00|4730.3|4724.3|4730.4|4724.4|4734.2|4728.2|4727.8|4721.8|199
1739902500000|2025-02-18 18:15:00|4729.9|4723.9|4744.9|4738.9|4746.4|4740.4|4729.9|4723.9|469
1739902800000|2025-02-18 18:20:00|4745.4|4739.4|4743.9|4737.9|4747.5|4741.5|4743.9|4737.9|438
1739903100000|2025-02-18 18:25:00|4744|4738|4756.4|4750.4|4757.9|4751.9|4743.9|4737.9|396
1739903400000|2025-02-18 18:30:00|4755.9|4749.9|4751.4|4745.4|4764.9|4758.9|4750.9|4744.9|902
1739903700000|2025-02-18 18:35:00|4751.3|4745.3|4736.8|4730.8|4751.3|4745.3|4734.3|4728.3|578
1739904000000|2025-02-18 18:40:00|4737.3|4731.3|4741|4735|4741.5|4735.5|4735.5|4729.5|583
1739904300000|2025-02-18 18:45:00|4741.9|4735.9|4743.9|4737.9|4747.5|4741.5|4738.9|4732.9|357
1739904600000|2025-02-18 18:50:00|4743.4|4737.4|4738.5|4732.5|4745.5|4739.5|4738.4|4732.4|344
1739904900000|2025-02-18 18:55:00|4738.9|4732.9|4737.5|4731.5|4743|4737|4733.9|4727.9|363
1739905200000|2025-02-18 19:00:00|4737.4|4731.4|4733|4727|4738|4732|4731|4725|424
1739905500000|2025-02-18 19:05:00|4733.1|4727.1|4731.9|4725.9|4736|4730|4729.9|4723.9|418
1739905800000|2025-02-18 19:10:00|4731.4|4725.4|4773|4767|4777.9|4771.9|4730.9|4724.9|2891
1739906100000|2025-02-18 19:15:00|4774|4768|4770.3|4764.3|4778.1|4772.1|4763.6|4757.6|869
1739926800000|2025-02-19 01:00:00|4770.2|4764.2|4769.8|4763.8|4771.2|4765.2|4763.4|4757.4|369
1739927100000|2025-02-19 01:05:00|4769.3|4763.3|4768.4|4762.4|4771.8|4765.8|4766.4|4760.4|36
1739927400000|2025-02-19 01:10:00|4768.8|4762.8|4776.8|4770.8|4777.3|4771.3|4768.4|4762.4|44
1739927700000|2025-02-19 01:15:00|4777.8|4771.8|4772.7|4766.7|4778.2|4772.2|4771.8|4765.8|16
1739928000000|2025-02-19 01:20:00|4772.3|4766.3|4770.2|4764.2|4773.3|4767.3|4767.8|4761.8|195
1739928300000|2025-02-19 01:25:00|4770.8|4764.8|4774.6|4768.6|4775.6|4769.6|4770.2|4764.2|14
1739928600000|2025-02-19 01:30:00|4773.7|4767.7|4770.7|4764.7|4773.7|4767.7|4768.7|4762.7|22
1739928900000|2025-02-19 01:35:00|4770.6|4764.6|4769.7|4763.7|4771.6|4765.6|4768.7|4762.7|15
1739929200000|2025-02-19 01:40:00|4770.7|4764.7|4772.7|4766.7|4774.7|4768.7|4767.7|4761.7|29
1739929500000|2025-02-19 01:45:00|4773.2|4767.2|4769.7|4763.7|4773.2|4767.2|4769.7|4763.7|11
1739929800000|2025-02-19 01:50:00|4769.8|4763.8|4766.7|4760.7|4771.6|4765.6|4765.3|4759.3|27
1739930100000|2025-02-19 01:55:00|4766.8|4760.8|4764.6|4758.6|4768.2|4762.2|4762.1|4756.1|83
1739930400000|2025-02-19 02:00:00|4765|4759|4763.1|4757.1|4769.6|4763.6|4762.1|4756.1|27
1739930700000|2025-02-19 02:05:00|4762.6|4756.6|4764.1|4758.1|4764.6|4758.6|4758.1|4752.1|66
1739931000000|2025-02-19 02:10:00|4763.6|4757.6|4756.7|4750.7|4765.1|4759.1|4756.2|4750.2|25
1739931300000|2025-02-19 02:15:00|4757.6|4751.6|4765.7|4759.7|4765.7|4759.7|4757.1|4751.1|44
1739931600000|2025-02-19 02:20:00|4765.6|4759.6|4761.1|4755.1|4765.7|4759.7|4761.1|4755.1|11
1739931900000|2025-02-19 02:25:00|4762.1|4756.1|4761.1|4755.1|4762.2|4756.2|4759.7|4753.7|6
1739932200000|2025-02-19 02:30:00|4760.2|4754.2|4758.7|4752.7|4760.6|4754.6|4753.2|4747.2|23
1739932500000|2025-02-19 02:35:00|4760|4754|4759.7|4753.7|4761.6|4755.6|4755.2|4749.2|9
1739932800000|2025-02-19 02:40:00|4760.2|4754.2|4753.7|4747.7|4760.7|4754.7|4753.2|4747.2|7
1739933100000|2025-02-19 02:45:00|4754.7|4748.7|4755.7|4749.7|4759.2|4753.2|4754.7|4748.7|30
1739933400000|2025-02-19 02:50:00|4756.2|4750.2|4760.7|4754.7|4760.7|4754.7|4755.1|4749.1|4
1739933700000|2025-02-19 02:55:00|4760.6|4754.6|4761.7|4755.7|4762.1|4756.1|4757.2|4751.2|3
1739934000000|2025-02-19 03:00:00|4761.6|4755.6|4756.7|4750.7|4762.2|4756.2|4756.7|4750.7|7
1739934300000|2025-02-19 03:05:00|4757.6|4751.6|4757.7|4751.7|4760.6|4754.6|4756.6|4750.6|5
1739934600000|2025-02-19 03:10:00|4758.6|4752.6|4765.7|4759.7|4766.6|4760.6|4758.1|4752.1|3
1739934900000|2025-02-19 03:15:00|4766.6|4760.6|4768.2|4762.2|4770.1|4764.1|4766.6|4760.6|21
1739935200000|2025-02-19 03:20:00|4767.7|4761.7|4768.6|4762.6|4770.6|4764.6|4766.6|4760.6|9
1739935500000|2025-02-19 03:25:00|4769.1|4763.1|4768.5|4762.5|4772.6|4766.6|4767.6|4761.6|14
1739935800000|2025-02-19 03:30:00|4768.6|4762.6|4769.1|4763.1|4770.1|4764.1|4767.6|4761.6|40
1739936100000|2025-02-19 03:35:00|4769.5|4763.5|4771.1|4765.1|4773.1|4767.1|4769.1|4763.1|111
1739936400000|2025-02-19 03:40:00|4770.6|4764.6|4770.5|4764.5|4772.5|4766.5|4769.5|4763.5|67
1739936700000|2025-02-19 03:45:00|4770.1|4764.1|4772.5|4766.5|4772.5|4766.5|4770|4764|9
1739937000000|2025-02-19 03:50:00|4772|4766|4773.5|4767.5|4773.5|4767.5|4772|4766|4
1739937300000|2025-02-19 03:55:00|4773|4767|4773.5|4767.5|4774|4768|4772.1|4766.1|16
1739937600000|2025-02-19 04:00:00|4773|4767|4772.5|4766.5|4773.5|4767.5|4772.1|4766.1|21
1739937900000|2025-02-19 04:05:00|4772.1|4766.1|4771.6|4765.6|4772.6|4766.6|4771.1|4765.1|8
1739938200000|2025-02-19 04:10:00|4771.5|4765.5|4772.6|4766.6|4773.1|4767.1|4771.1|4765.1|11
1739938500000|2025-02-19 04:15:00|4772.1|4766.1|4773.1|4767.1|4773.1|4767.1|4771.6|4765.6|7
1739938800000|2025-02-19 04:20:00|4773.5|4767.5|4779|4773|4780.5|4774.5|4773.5|4767.5|29
1739939100000|2025-02-19 04:25:00|4779.5|4773.5|4778.5|4772.5|4780|4774|4777.5|4771.5|7
1739939400000|2025-02-19 04:30:00|4779|4773|4777|4771|4780|4774|4777|4771|9
1739939700000|2025-02-19 04:35:00|4776|4770|4777|4771|4777|4771|4775|4769|2
1739940000000|2025-02-19 04:40:00|4776.5|4770.5|4777|4771|4777|4771|4776|4770|10
1739940300000|2025-02-19 04:45:00|4779|4773|4780|4774|4782|4776|4779|4773|15
1739940600000|2025-02-19 04:50:00|4779.6|4773.6|4779.6|4773.6|4781|4775|4779|4773|2
1739940900000|2025-02-19 04:55:00|4780|4774|4780|4774|4781|4775|4779|4773|6
1739941200000|2025-02-19 05:00:00|4779.6|4773.6|4780|4774|4780|4774|4779|4773|1
1739941500000|2025-02-19 05:05:00|4780.5|4774.5|4780|4774|4780.5|4774.5|4779|4773|1
1739941800000|2025-02-19 05:10:00|4780.5|4774.5|4780|4774|4782|4776|4780|4774|2
1739942100000|2025-02-19 05:15:00|4779.5|4773.5|4780|4774|4781.5|4775.5|4778.5|4772.5|32
1739942400000|2025-02-19 05:20:00|4780.1|4774.1|4781|4775|4782.1|4776.1|4780.1|4774.1|2
1739942700000|2025-02-19 05:25:00|4780.5|4774.5|4786.4|4780.4|4786.4|4780.4|4780.5|4774.5|44
1739943000000|2025-02-19 05:30:00|4786.9|4780.9|4797.4|4791.4|4799.9|4793.9|4786.9|4780.9|99
1739943300000|2025-02-19 05:35:00|4797.9|4791.9|4799|4793|4800.4|4794.4|4797|4791|14
1739943600000|2025-02-19 05:40:00|4799.4|4793.4|4797|4791|4799.5|4793.5|4797|4791|6
1739943900000|2025-02-19 05:45:00|4796.4|4790.4|4795.5|4789.5|4797.4|4791.4|4794.9|4788.9|5
1739944200000|2025-02-19 05:50:00|4795.4|4789.4|4797.4|4791.4|4798|4792|4794.5|4788.5|3
1739944500000|2025-02-19 05:55:00|4797.5|4791.5|4796.5|4790.5|4798|4792|4796|4790|2
1739944800000|2025-02-19 06:00:00|4796.4|4790.4|4794.9|4788.9|4798.9|4792.9|4793.9|4787.9|53
1739945100000|2025-02-19 06:05:00|4795.4|4789.4|4790.9|4784.9|4795.4|4789.4|4789.3|4783.3|62
1739945400000|2025-02-19 06:10:00|4791.3|4785.3|4788.3|4782.3|4791.3|4785.3|4787.8|4781.8|1
1739945700000|2025-02-19 06:15:00|4787.9|4781.9|4789.9|4783.9|4790.3|4784.3|4787.8|4781.8|14
1739946000000|2025-02-19 06:20:00|4789.8|4783.8|4792.4|4786.4|4792.4|4786.4|4788.9|4782.9|1
1739946300000|2025-02-19 06:25:00|4792.3|4786.3|4793.9|4787.9|4795.8|4789.8|4791.3|4785.3|34
1739946600000|2025-02-19 06:30:00|4792.5|4786.5|4792|4786|4793.5|4787.5|4791|4785|15
1739946900000|2025-02-19 06:35:00|4792.4|4786.4|4792.9|4786.9|4794|4788|4791.9|4785.9|27
1739947200000|2025-02-19 06:40:00|4792.4|4786.4|4797.5|4791.5|4798|4792|4792.4|4786.4|13
1739947500000|2025-02-19 06:45:00|4797.4|4791.4|4793.5|4787.5|4798|4792|4792.5|4786.5|6
1739947800000|2025-02-19 06:50:00|4793|4787|4791.4|4785.4|4794|4788|4790|4784|19
1739948100000|2025-02-19 06:55:00|4791|4785|4796|4790|4796|4790|4788.5|4782.5|17
1739948400000|2025-02-19 07:00:00|4796.1|4790.1|4793|4787|4796.1|4790.1|4789.3|4783.3|22
1739948700000|2025-02-19 07:05:00|4793.5|4787.5|4796.5|4790.5|4797|4791|4791.5|4785.5|34
1739949000000|2025-02-19 07:10:00|4797|4791|4800.5|4794.5|4801.5|4795.5|4796|4790|39
1739949300000|2025-02-19 07:15:00|4801|4795|4800.4|4794.4|4802|4796|4798.9|4792.9|156
1739949600000|2025-02-19 07:20:00|4800.5|4794.5|4803.4|4797.4|4803.4|4797.4|4799.9|4793.9|186
1739949900000|2025-02-19 07:25:00|4803.9|4797.9|4808.9|4802.9|4809.4|4803.4|4803.9|4797.9|278
1739950200000|2025-02-19 07:30:00|4809.4|4803.4|4808|4802|4809.9|4803.9|4806.9|4800.9|15
1739950500000|2025-02-19 07:35:00|4808.5|4802.5|4812.4|4806.4|4813.9|4807.9|4807.9|4801.9|241
1739950800000|2025-02-19 07:40:00|4812.8|4806.8|4814.4|4808.4|4818.4|4812.4|4811.8|4805.8|88
1739951100000|2025-02-19 07:45:00|4813.9|4807.9|4819|4813|4819.5|4813.5|4813.9|4807.9|60
1739951400000|2025-02-19 07:50:00|4819.5|4813.5|4825|4819|4825|4819|4818.6|4812.6|73
1739951700000|2025-02-19 07:55:00|4825.5|4819.5|4821|4815|4825.5|4819.5|4819.1|4813.1|17
1739952000000|2025-02-19 08:00:00|4820.6|4814.6|4827|4821|4827.5|4821.5|4820|4814|57
1739952300000|2025-02-19 08:05:00|4826.5|4820.5|4829.5|4823.5|4829.5|4823.5|4825|4819|130
1739952600000|2025-02-19 08:10:00|4830|4824|4830.5|4824.5|4832.9|4826.9|4828|4822|237
1739952900000|2025-02-19 08:15:00|4831|4825|4832.5|4826.5|4836|4830|4830.5|4824.5|78
1739953200000|2025-02-19 08:20:00|4832|4826|4836.1|4830.1|4838.1|4832.1|4831|4825|130
1739953500000|2025-02-19 08:25:00|4836.2|4830.2|4838|4832|4840.9|4834.9|4836.2|4830.2|309
1739953800000|2025-02-19 08:30:00|4837.5|4831.5|4838.4|4832.4|4840|4834|4834.9|4828.9|243
1739954100000|2025-02-19 08:35:00|4838.5|4832.5|4844.3|4838.3|4844.9|4838.9|4837.5|4831.5|90
1739954400000|2025-02-19 08:40:00|4844.4|4838.4|4840|4834|4844.4|4838.4|4839|4833|112
1739954700000|2025-02-19 08:45:00|4839.9|4833.9|4845|4839|4845.9|4839.9|4837.9|4831.9|203
1739955000000|2025-02-19 08:50:00|4842.5|4836.5|4842|4836|4843|4837|4840.4|4834.4|72
1739955300000|2025-02-19 08:55:00|4840.5|4834.5|4841.5|4835.5|4841.5|4835.5|4837.5|4831.5|128
1739955600000|2025-02-19 09:00:00|4842|4836|4836|4830|4843|4837|4835.5|4829.5|34
1739955900000|2025-02-19 09:05:00|4836.5|4830.5|4845.1|4839.1|4845.6|4839.6|4836|4830|154
1739956200000|2025-02-19 09:10:00|4844.9|4838.9|4843.1|4837.1|4844.9|4838.9|4840.6|4834.6|81
1739956500000|2025-02-19 09:15:00|4843.6|4837.6|4840.7|4834.7|4844.1|4838.1|4839.2|4833.2|110
1739956800000|2025-02-19 09:20:00|4841.1|4835.1|4836.6|4830.6|4841.1|4835.1|4836|4830|69
1739957100000|2025-02-19 09:25:00|4837.1|4831.1|4840.1|4834.1|4840.1|4834.1|4835.2|4829.2|14
1739957400000|2025-02-19 09:30:00|4840.2|4834.2|4839.1|4833.1|4841.6|4835.6|4839|4833|15
1739957700000|2025-02-19 09:35:00|4839.2|4833.2|4842.7|4836.7|4843.7|4837.7|4839.1|4833.1|37
1739958000000|2025-02-19 09:40:00|4843.1|4837.1|4845.2|4839.2|4846.2|4840.2|4843.1|4837.1|50
1739958300000|2025-02-19 09:45:00|4844.7|4838.7|4844.2|4838.2|4844.7|4838.7|4843.2|4837.2|24
1739958600000|2025-02-19 09:50:00|4843.1|4837.1|4851.6|4845.6|4853.1|4847.1|4842.2|4836.2|178
1739958900000|2025-02-19 09:55:00|4851.2|4845.2|4845.2|4839.2|4851.2|4845.2|4845.2|4839.2|14
1739959200000|2025-02-19 10:00:00|4845.7|4839.7|4845.2|4839.2|4848.7|4842.7|4845.2|4839.2|25
1739959500000|2025-02-19 10:05:00|4845.7|4839.7|4850.2|4844.2|4852.3|4846.3|4845.7|4839.7|133
1739959800000|2025-02-19 10:10:00|4850.7|4844.7|4848.7|4842.7|4851.2|4845.2|4848.2|4842.2|2
1739960100000|2025-02-19 10:15:00|4849.2|4843.2|4851.2|4845.2|4851.2|4845.2|4849.2|4843.2|2
1739960400000|2025-02-19 10:20:00|4850.7|4844.7|4850.2|4844.2|4850.7|4844.7|4848.2|4842.2|27
1739960700000|2025-02-19 10:25:00|4850.7|4844.7|4848.3|4842.3|4850.7|4844.7|4848.2|4842.2|19
1739961000000|2025-02-19 10:30:00|4848.2|4842.2|4840.2|4834.2|4848.2|4842.2|4840.2|4834.2|104
1739961300000|2025-02-19 10:35:00|4840.7|4834.7|4837.2|4831.2|4842.1|4836.1|4837.2|4831.2|13
1739961600000|2025-02-19 10:40:00|4837.7|4831.7|4838.2|4832.2|4839.7|4833.7|4834.7|4828.7|24
1739961900000|2025-02-19 10:45:00|4838.7|4832.7|4835.1|4829.1|4839.2|4833.2|4835.1|4829.1|15
1739962200000|2025-02-19 10:50:00|4834.2|4828.2|4831.1|4825.1|4835.1|4829.1|4831.1|4825.1|41
1739962500000|2025-02-19 10:55:00|4831.6|4825.6|4826.1|4820.1|4832.1|4826.1|4825.1|4819.1|36
1739962800000|2025-02-19 11:00:00|4825.1|4819.1|4818.6|4812.6|4828.1|4822.1|4818.6|4812.6|36
1739963100000|2025-02-19 11:05:00|4818.7|4812.7|4816.6|4810.6|4821.1|4815.1|4815.1|4809.1|12
1739963400000|2025-02-19 11:10:00|4817.1|4811.1|4816.1|4810.1|4818.1|4812.1|4815.2|4809.2|39
1739963700000|2025-02-19 11:15:00|4817.1|4811.1|4820.7|4814.7|4823.2|4817.2|4817.1|4811.1|64
1739964000000|2025-02-19 11:20:00|4820.6|4814.6|4821.2|4815.2|4822.2|4816.2|4819.6|4813.6|23
1739964300000|2025-02-19 11:25:00|4822.1|4816.1|4818.2|4812.2|4822.2|4816.2|4816.7|4810.7|3
1739964600000|2025-02-19 11:30:00|4819.1|4813.1|4825.3|4819.3|4828.2|4822.2|4819.1|4813.1|55
1739964900000|2025-02-19 11:35:00|4825.7|4819.7|4824.8|4818.8|4828.7|4822.7|4824.8|4818.8|7
1739965200000|2025-02-19 11:40:00|4826.3|4820.3|4822.8|4816.8|4826.8|4820.8|4822.8|4816.8|16
1739965500000|2025-02-19 11:45:00|4821.8|4815.8|4818.8|4812.8|4822.3|4816.3|4818.8|4812.8|11
1739965800000|2025-02-19 11:50:00|4818.7|4812.7|4821.8|4815.8|4821.8|4815.8|4818.3|4812.3|9
1739966100000|2025-02-19 11:55:00|4822.8|4816.8|4820.3|4814.3|4822.8|4816.8|4818.3|4812.3|17
1739966400000|2025-02-19 12:00:00|4820.4|4814.4|4816.3|4810.3|4820.8|4814.8|4815.8|4809.8|30
1739966700000|2025-02-19 12:05:00|4815.8|4809.8|4819.3|4813.3|4821.3|4815.3|4813.2|4807.2|24
1739967000000|2025-02-19 12:10:00|4819.8|4813.8|4824.3|4818.3|4825.3|4819.3|4819.3|4813.3|11
1739967300000|2025-02-19 12:15:00|4823.3|4817.3|4827.3|4821.3|4829.3|4823.3|4820.8|4814.8|27
1739967600000|2025-02-19 12:20:00|4826.3|4820.3|4822.3|4816.3|4828.8|4822.8|4820.3|4814.3|103
1739967900000|2025-02-19 12:25:00|4821.8|4815.8|4826.3|4820.3|4826.8|4820.8|4821.8|4815.8|23
1739968200000|2025-02-19 12:30:00|4823.8|4817.8|4815.3|4809.3|4823.8|4817.8|4815.3|4809.3|58
1739968500000|2025-02-19 12:35:00|4816.3|4810.3|4816.3|4810.3|4817.3|4811.3|4814.3|4808.3|2
1739968800000|2025-02-19 12:40:00|4814.8|4808.8|4813.8|4807.8|4817.3|4811.3|4809.5|4803.5|51
1739969100000|2025-02-19 12:45:00|4814.3|4808.3|4801.3|4795.3|4814.7|4808.7|4797.3|4791.3|153
1739969400000|2025-02-19 12:50:00|4801.8|4795.8|4802.3|4796.3|4802.3|4796.3|4796.3|4790.3|34
1739969700000|2025-02-19 12:55:00|4801.8|4795.8|4797.4|4791.4|4802.8|4796.8|4796.4|4790.4|44
1739970000000|2025-02-19 13:00:00|4796.9|4790.9|4790.9|4784.9|4798.9|4792.9|4790.3|4784.3|238
1739970300000|2025-02-19 13:05:00|4790.8|4784.8|4790.4|4784.4|4792.9|4786.9|4783|4777|168
1739970600000|2025-02-19 13:10:00|4790.9|4784.9|4787.4|4781.4|4794.4|4788.4|4787.4|4781.4|60
1739970900000|2025-02-19 13:15:00|4787.9|4781.9|4785.9|4779.9|4789.8|4783.8|4778.4|4772.4|300
1739971200000|2025-02-19 13:20:00|4786.4|4780.4|4791|4785|4791.5|4785.5|4780.4|4774.4|139
1739971500000|2025-02-19 13:25:00|4792|4786|4789.9|4783.9|4792.5|4786.5|4783.9|4777.9|99
1739971800000|2025-02-19 13:30:00|4789.4|4783.4|4789.8|4783.8|4790.9|4784.9|4785.4|4779.4|89
1739972100000|2025-02-19 13:35:00|4789.3|4783.3|4784.4|4778.4|4789.8|4783.8|4782.4|4776.4|36
1739972400000|2025-02-19 13:40:00|4785.3|4779.3|4782.2|4776.2|4786.4|4780.4|4778.2|4772.2|249
1739975400000|2025-02-19 14:30:00|4784.8|4778.8|4729|4723|4789.2|4783.2|4724.2|4718.2|2237
1739975700000|2025-02-19 14:35:00|4729.1|4723.1|4724.1|4718.1|4736.1|4730.1|4720.6|4714.6|832
1739976000000|2025-02-19 14:40:00|4724.2|4718.2|4724.6|4718.6|4726.5|4720.5|4706.6|4700.6|600
1739976300000|2025-02-19 14:45:00|4724.1|4718.1|4708.1|4702.1|4736|4730|4707.6|4701.6|559
1739976600000|2025-02-19 14:50:00|4708|4702|4696.2|4690.2|4710|4704|4693.2|4687.2|412
1739976900000|2025-02-19 14:55:00|4696.7|4690.7|4713.2|4707.2|4716|4710|4696.2|4690.2|387
1739977200000|2025-02-19 15:00:00|4713.6|4707.6|4708.1|4702.1|4713.6|4707.6|4697.2|4691.2|117
1739977500000|2025-02-19 15:05:00|4708.2|4702.2|4711.6|4705.6|4715.6|4709.6|4704.1|4698.1|124
1739977800000|2025-02-19 15:10:00|4711.2|4705.2|4713.6|4707.6|4719.1|4713.1|4711.2|4705.2|180
1739978100000|2025-02-19 15:15:00|4712.1|4706.1|4711.2|4705.2|4718.8|4712.8|4711.1|4705.1|879
1739978400000|2025-02-19 15:20:00|4711.7|4705.7|4717.6|4711.6|4719.6|4713.6|4707.2|4701.2|119
1739978700000|2025-02-19 15:25:00|4717.2|4711.2|4719.7|4713.7|4725.1|4719.1|4717.2|4711.2|508
1739979000000|2025-02-19 15:30:00|4719.6|4713.6|4723.2|4717.2|4724.2|4718.2|4716.6|4710.6|319
1739979300000|2025-02-19 15:35:00|4724.2|4718.2|4734.2|4728.2|4738.2|4732.2|4723.2|4717.2|227
1739979600000|2025-02-19 15:40:00|4733.7|4727.7|4727.2|4721.2|4733.7|4727.7|4726.1|4720.1|160
1739979900000|2025-02-19 15:45:00|4726.7|4720.7|4720.2|4714.2|4726.7|4720.7|4708.7|4702.7|199
1739980200000|2025-02-19 15:50:00|4719.6|4713.6|4729|4723|4731|4725|4718.2|4712.2|651
1739980500000|2025-02-19 15:55:00|4728.1|4722.1|4733|4727|4735.5|4729.5|4728.1|4722.1|108
1739980800000|2025-02-19 16:00:00|4735|4729|4733|4727|4736|4730|4730|4724|265
1739981100000|2025-02-19 16:05:00|4731.5|4725.5|4728|4722|4737|4731|4727|4721|134
1739981400000|2025-02-19 16:10:00|4728.5|4722.5|4725.5|4719.5|4728.5|4722.5|4719.1|4713.1|94
1739981700000|2025-02-19 16:15:00|4725|4719|4730.1|4724.1|4730.1|4724.1|4724|4718|69
1739982000000|2025-02-19 16:20:00|4730.6|4724.6|4734|4728|4735|4729|4730|4724|101
1739982300000|2025-02-19 16:25:00|4733|4727|4737|4731|4739.5|4733.5|4732.5|4726.5|203
1739982600000|2025-02-19 16:30:00|4736|4730|4731.1|4725.1|4737|4731|4730.1|4724.1|94
1739982900000|2025-02-19 16:35:00|4731.6|4725.6|4734.1|4728.1|4736.1|4730.1|4731|4725|119
1739983200000|2025-02-19 16:40:00|4734.6|4728.6|4735.1|4729.1|4742|4736|4734.5|4728.5|232
1739983500000|2025-02-19 16:45:00|4735.5|4729.5|4724.6|4718.6|4735.5|4729.5|4722.1|4716.1|148
1739983800000|2025-02-19 16:50:00|4725.1|4719.1|4726.1|4720.1|4729.1|4723.1|4723.1|4717.1|204
1739984100000|2025-02-19 16:55:00|4725.6|4719.6|4719.1|4713.1|4728.6|4722.6|4718.1|4712.1|1619
1739984400000|2025-02-19 17:00:00|4718.6|4712.6|4723.5|4717.5|4725.1|4719.1|4717.1|4711.1|93
1739984700000|2025-02-19 17:05:00|4723.1|4717.1|4725.1|4719.1|4726.6|4720.6|4720.5|4714.5|107
1739985000000|2025-02-19 17:10:00|4724.6|4718.6|4714.6|4708.6|4725.6|4719.6|4714.6|4708.6|171
1739985300000|2025-02-19 17:15:00|4715|4709|4714.1|4708.1|4720.1|4714.1|4711.6|4705.6|278
1739985600000|2025-02-19 17:20:00|4713.1|4707.1|4717.5|4711.5|4725.1|4719.1|4713.1|4707.1|263
1739985900000|2025-02-19 17:25:00|4717.6|4711.6|4708|4702|4717.6|4711.6|4707.5|4701.5|461
1739986200000|2025-02-19 17:30:00|4707.9|4701.9|4711.5|4705.5|4714.5|4708.5|4707.5|4701.5|755
1739986500000|2025-02-19 17:35:00|4711|4705|4705|4699|4711|4705|4705|4699|222
1739986800000|2025-02-19 17:40:00|4705.5|4699.5|4700.5|4694.5|4705.5|4699.5|4695|4689|207
1739987100000|2025-02-19 17:45:00|4700|4694|4683.5|4677.5|4702|4696|4683|4677|363
1739987400000|2025-02-19 17:50:00|4683.4|4677.4|4670.4|4664.4|4684.5|4678.5|4669|4663|333
1739987700000|2025-02-19 17:55:00|4670.5|4664.5|4684.6|4678.6|4685|4679|4668.9|4662.9|284
1739988000000|2025-02-19 18:00:00|4685|4679|4682.4|4676.4|4689.1|4683.1|4678.8|4672.8|1666
1739988300000|2025-02-19 18:05:00|4682|4676|4678.8|4672.8|4683.9|4677.9|4678.8|4672.8|472
1739988600000|2025-02-19 18:10:00|4678.9|4672.9|4676.9|4670.9|4679.9|4673.9|4673.8|4667.8|356
1739988900000|2025-02-19 18:15:00|4676.8|4670.8|4672.8|4666.8|4677.8|4671.8|4670.8|4664.8|178
1739989200000|2025-02-19 18:20:00|4672.9|4666.9|4672.4|4666.4|4673.9|4667.9|4668.8|4662.8|411
1739989500000|2025-02-19 18:25:00|4671.9|4665.9|4674.4|4668.4|4675.9|4669.9|4668.9|4662.9|201
1739989800000|2025-02-19 18:30:00|4673.9|4667.9|4669|4663|4673.9|4667.9|4668.9|4662.9|298
1739990100000|2025-02-19 18:35:00|4668.9|4662.9|4664|4658|4669.9|4663.9|4663.1|4657.1|188
1739990400000|2025-02-19 18:40:00|4666.1|4660.1|4669.6|4663.6|4671|4665|4664.5|4658.5|206
1739990700000|2025-02-19 18:45:00|4670|4664|4672|4666|4673|4667|4668|4662|80
1739991000000|2025-02-19 18:50:00|4671.6|4665.6|4663.6|4657.6|4673.1|4667.1|4663.6|4657.6|414
1739991300000|2025-02-19 18:55:00|4664|4658|4667|4661|4668.5|4662.5|4659.1|4653.1|269
1739991600000|2025-02-19 19:00:00|4667.5|4661.5|4663.1|4657.1|4667.5|4661.5|4661.1|4655.1|132
1739991900000|2025-02-19 19:05:00|4664.1|4658.1|4668.1|4662.1|4671.2|4665.2|4661.1|4655.1|359
1739992200000|2025-02-19 19:10:00|4668.2|4662.2|4681.7|4675.7|4683.2|4677.2|4667.1|4661.1|1568
1739992500000|2025-02-19 19:15:00|4682.1|4676.1|4682.6|4676.6|4688.1|4682.1|4679.1|4673.1|424
1740013200000|2025-02-20 01:00:00|4686.8|4680.8|4687.3|4681.3|4689.8|4683.8|4679.3|4673.3|65
1740013500000|2025-02-20 01:05:00|4687.8|4681.8|4675.3|4669.3|4687.8|4681.8|4673.8|4667.8|49
1740013800000|2025-02-20 01:10:00|4675.2|4669.2|4673.8|4667.8|4675.3|4669.3|4670.4|4664.4|12
1740014100000|2025-02-20 01:15:00|4673.3|4667.3|4674.2|4668.2|4676.3|4670.3|4672.8|4666.8|14
1740014400000|2025-02-20 01:20:00|4673.8|4667.8|4672.8|4666.8|4674.8|4668.8|4669.8|4663.8|13
1740014700000|2025-02-20 01:25:00|4672.7|4666.7|4669.8|4663.8|4673.3|4667.3|4669.8|4663.8|0
1740015000000|2025-02-20 01:30:00|4670.3|4664.3|4674.8|4668.8|4675.8|4669.8|4669.3|4663.3|15
1740015300000|2025-02-20 01:35:00|4676.3|4670.3|4677.3|4671.3|4678.3|4672.3|4676.3|4670.3|9
1740015600000|2025-02-20 01:40:00|4676.8|4670.8|4673.8|4667.8|4677.3|4671.3|4673.3|4667.3|2
1740015900000|2025-02-20 01:45:00|4673.3|4667.3|4675.3|4669.3|4675.3|4669.3|4672.8|4666.8|1
1740016200000|2025-02-20 01:50:00|4674.8|4668.8|4676.3|4670.3|4678.3|4672.3|4674.8|4668.8|0
1740016500000|2025-02-20 01:55:00|4675.8|4669.8|4675.8|4669.8|4677.8|4671.8|4673.8|4667.8|4
1740016800000|2025-02-20 02:00:00|4676.3|4670.3|4683.3|4677.3|4683.3|4677.3|4675.8|4669.8|3
1740017100000|2025-02-20 02:05:00|4682.8|4676.8|4677.8|4671.8|4682.8|4676.8|4677.3|4671.3|1
1740017400000|2025-02-20 02:10:00|4678.3|4672.3|4683.8|4677.8|4683.8|4677.8|4677.8|4671.8|22
1740017700000|2025-02-20 02:15:00|4684.8|4678.8|4685.4|4679.4|4687.3|4681.3|4683.8|4677.8|14
1740018000000|2025-02-20 02:20:00|4685.3|4679.3|4685.3|4679.3|4687.8|4681.8|4684.3|4678.3|24
1740018300000|2025-02-20 02:25:00|4684.9|4678.9|4686.4|4680.4|4687.8|4681.8|4684.9|4678.9|13
1740018600000|2025-02-20 02:30:00|4686.9|4680.9|4685.3|4679.3|4690.3|4684.3|4684.9|4678.9|18
1740018900000|2025-02-20 02:35:00|4685.4|4679.4|4696.3|4690.3|4697.8|4691.8|4684.9|4678.9|16
1740019200000|2025-02-20 02:40:00|4695.9|4689.9|4697.3|4691.3|4698.3|4692.3|4691.4|4685.4|7
1740019500000|2025-02-20 02:45:00|4696.8|4690.8|4692.3|4686.3|4697.8|4691.8|4691.8|4685.8|19
1740019800000|2025-02-20 02:50:00|4692.8|4686.8|4695.8|4689.8|4696.8|4690.8|4691.8|4685.8|5
1740020100000|2025-02-20 02:55:00|4696.8|4690.8|4697.8|4691.8|4698.3|4692.3|4694.9|4688.9|21
1740020400000|2025-02-20 03:00:00|4697.4|4691.4|4696.8|4690.8|4697.8|4691.8|4694.8|4688.8|7
1740020700000|2025-02-20 03:05:00|4696.9|4690.9|4689.4|4683.4|4698.3|4692.3|4688.4|4682.4|51
1740021000000|2025-02-20 03:10:00|4688.9|4682.9|4688.9|4682.9|4695.3|4689.3|4686.4|4680.4|16
1740021300000|2025-02-20 03:15:00|4687.8|4681.8|4685.8|4679.8|4688.9|4682.9|4682.9|4676.9|4
1740021600000|2025-02-20 03:20:00|4685.9|4679.9|4695.3|4689.3|4696.3|4690.3|4685.8|4679.8|3
1740021900000|2025-02-20 03:25:00|4694.3|4688.3|4691.9|4685.9|4695.3|4689.3|4690.9|4684.9|2
1740022200000|2025-02-20 03:30:00|4691.8|4685.8|4688.4|4682.4|4692.9|4686.9|4686.8|4680.8|3
1740022500000|2025-02-20 03:35:00|4688.9|4682.9|4691.9|4685.9|4693.3|4687.3|4688.9|4682.9|1
1740022800000|2025-02-20 03:40:00|4691.4|4685.4|4692.9|4686.9|4693.9|4687.9|4690.9|4684.9|0
1740023100000|2025-02-20 03:45:00|4693.4|4687.4|4696.4|4690.4|4698.3|4692.3|4693.4|4687.4|9
1740023400000|2025-02-20 03:50:00|4695.9|4689.9|4694.9|4688.9|4697.4|4691.4|4694.4|4688.4|3
1740023700000|2025-02-20 03:55:00|4695.4|4689.4|4696.9|4690.9|4698.4|4692.4|4693.9|4687.9|1
1740024000000|2025-02-20 04:00:00|4697.3|4691.3|4693.4|4687.4|4699.3|4693.3|4693.4|4687.4|23
1740024300000|2025-02-20 04:05:00|4693.9|4687.9|4695.9|4689.9|4695.9|4689.9|4693.9|4687.9|2
1740024600000|2025-02-20 04:10:00|4695.8|4689.8|4694.4|4688.4|4695.9|4689.9|4694.4|4688.4|0
1740024900000|2025-02-20 04:15:00|4693.9|4687.9|4694.4|4688.4|4694.4|4688.4|4692.8|4686.8|2
1740025200000|2025-02-20 04:20:00|4693.9|4687.9|4695.8|4689.8|4695.8|4689.8|4693.9|4687.9|0
1740025500000|2025-02-20 04:25:00|4694.8|4688.8|4696.8|4690.8|4696.8|4690.8|4694.8|4688.8|0
1740025800000|2025-02-20 04:30:00|4696.9|4690.9|4697.4|4691.4|4697.4|4691.4|4696.8|4690.8|0
1740026100000|2025-02-20 04:35:00|4697.8|4691.8|4697.4|4691.4|4698.4|4692.4|4697.4|4691.4|10
1740026400000|2025-02-20 04:40:00|4696.9|4690.9|4696.9|4690.9|4697.4|4691.4|4695.9|4689.9|0
1740026700000|2025-02-20 04:45:00|4696.4|4690.4|4694.4|4688.4|4696.9|4690.9|4694.4|4688.4|4
1740027000000|2025-02-20 04:50:00|4693.9|4687.9|4694.9|4688.9|4694.9|4688.9|4693.9|4687.9|4
1740027300000|2025-02-20 04:55:00|4695.9|4689.9|4695.4|4689.4|4695.9|4689.9|4694.9|4688.9|0
1740027600000|2025-02-20 05:00:00|4695.9|4689.9|4696.4|4690.4|4696.4|4690.4|4695.4|4689.4|1
1740027900000|2025-02-20 05:05:00|4695.9|4689.9|4697.4|4691.4|4697.4|4691.4|4695.9|4689.9|0
1740028200000|2025-02-20 05:10:00|4697.9|4691.9|4694.9|4688.9|4697.9|4691.9|4694.9|4688.9|1
1740028500000|2025-02-20 05:15:00|4694.4|4688.4|4692.9|4686.9|4694.4|4688.4|4692.9|4686.9|0
1740028800000|2025-02-20 05:20:00|4693|4687|4693|4687|4694|4688|4692|4686|4
1740029100000|2025-02-20 05:25:00|4692.9|4686.9|4691.4|4685.4|4694.4|4688.4|4691.4|4685.4|1
1740029400000|2025-02-20 05:30:00|4690.9|4684.9|4697.9|4691.9|4698.4|4692.4|4690.9|4684.9|0
1740029700000|2025-02-20 05:35:00|4698|4692|4697.4|4691.4|4700.4|4694.4|4697.4|4691.4|25
1740030000000|2025-02-20 05:40:00|4697|4691|4695.9|4689.9|4697|4691|4694|4688|1
1740030300000|2025-02-20 05:45:00|4695.4|4689.4|4697.4|4691.4|4698.9|4692.9|4694.9|4688.9|4
1740030600000|2025-02-20 05:50:00|4696.9|4690.9|4699.9|4693.9|4699.9|4693.9|4696.9|4690.9|1
1740030900000|2025-02-20 05:55:00|4699.4|4693.4|4700.4|4694.4|4700.4|4694.4|4698.4|4692.4|5
1740031200000|2025-02-20 06:00:00|4699.9|4693.9|4692.9|4686.9|4700.4|4694.4|4692.9|4686.9|19
1740031500000|2025-02-20 06:05:00|4692.4|4686.4|4692.9|4686.9|4694.9|4688.9|4691.5|4685.5|4
1740031800000|2025-02-20 06:10:00|4693.4|4687.4|4696.9|4690.9|4697.4|4691.4|4692.4|4686.4|3
1740032100000|2025-02-20 06:15:00|4697.4|4691.4|4696.5|4690.5|4699|4693|4696|4690|1
1740032400000|2025-02-20 06:20:00|4696|4690|4699.5|4693.5|4699.9|4693.9|4694.5|4688.5|4
1740032700000|2025-02-20 06:25:00|4699|4693|4701.5|4695.5|4701.5|4695.5|4698|4692|2
1740033000000|2025-02-20 06:30:00|4701|4695|4705.5|4699.5|4707.4|4701.4|4698.5|4692.5|27
1740033300000|2025-02-20 06:35:00|4706.5|4700.5|4702|4696|4706.5|4700.5|4701|4695|1
1740033600000|2025-02-20 06:40:00|4701.5|4695.5|4701|4695|4702.5|4696.5|4699.5|4693.5|3
1740033900000|2025-02-20 06:45:00|4700.9|4694.9|4701|4695|4704|4698|4696.5|4690.5|0
1740034200000|2025-02-20 06:50:00|4700.5|4694.5|4706.9|4700.9|4707.4|4701.4|4700.5|4694.5|2
1740034500000|2025-02-20 06:55:00|4706.4|4700.4|4705|4699|4706.5|4700.5|4704.4|4698.4|1
1740034800000|2025-02-20 07:00:00|4704.9|4698.9|4697|4691|4705|4699|4695.9|4689.9|10
1740035100000|2025-02-20 07:05:00|4696.9|4690.9|4700|4694|4700.5|4694.5|4696|4690|4
1740035400000|2025-02-20 07:10:00|4699.5|4693.5|4698.5|4692.5|4701.9|4695.9|4696|4690|1
1740035700000|2025-02-20 07:15:00|4699.9|4693.9|4700|4694|4700.5|4694.5|4696|4690|1
1740036000000|2025-02-20 07:20:00|4700.5|4694.5|4699.5|4693.5|4701.5|4695.5|4698.5|4692.5|0
1740036300000|2025-02-20 07:25:00|4700|4694|4701|4695|4701.5|4695.5|4698.5|4692.5|3
1740036600000|2025-02-20 07:30:00|4701.5|4695.5|4703.5|4697.5|4706|4700|4701.5|4695.5|2
1740036900000|2025-02-20 07:35:00|4703|4697|4703.5|4697.5|4704|4698|4701.5|4695.5|0
1740037200000|2025-02-20 07:40:00|4702|4696|4701|4695|4702.5|4696.5|4699.5|4693.5|24
1740037500000|2025-02-20 07:45:00|4700.5|4694.5|4703.5|4697.5|4704|4698|4698.5|4692.5|61
1740037800000|2025-02-20 07:50:00|4703.4|4697.4|4704.5|4698.5|4705|4699|4700|4694|0
1740038100000|2025-02-20 07:55:00|4704|4698|4703.1|4697.1|4706|4700|4703|4697|12
1740038400000|2025-02-20 08:00:00|4703.5|4697.5|4705.5|4699.5|4707|4701|4703.1|4697.1|1
1740038700000|2025-02-20 08:05:00|4706|4700|4709.5|4703.5|4709.5|4703.5|4706|4700|22
1740039000000|2025-02-20 08:10:00|4709|4703|4710.5|4704.5|4710.5|4704.5|4707.9|4701.9|11
1740039300000|2025-02-20 08:15:00|4710.9|4704.9|4709.5|4703.5|4713.5|4707.5|4708.6|4702.6|7
1740039600000|2025-02-20 08:20:00|4710|4704|4708|4702|4710|4704|4706.6|4700.6|7
1740039900000|2025-02-20 08:25:00|4708.5|4702.5|4710.5|4704.5|4712.5|4706.5|4706.5|4700.5|17
1740040200000|2025-02-20 08:30:00|4710.1|4704.1|4707.6|4701.6|4711|4705|4707.6|4701.6|10
1740040500000|2025-02-20 08:35:00|4707.5|4701.5|4708.6|4702.6|4708.6|4702.6|4705.6|4699.6|26
1740040800000|2025-02-20 08:40:00|4708.5|4702.5|4710.1|4704.1|4711|4705|4707.6|4701.6|7
1740041100000|2025-02-20 08:45:00|4710|4704|4712|4706|4714|4708|4708|4702|85
1740041400000|2025-02-20 08:50:00|4712.1|4706.1|4712.5|4706.5|4713|4707|4707|4701|23
1740041700000|2025-02-20 08:55:00|4713.5|4707.5|4711.5|4705.5|4714.5|4708.5|4711.1|4705.1|10
1740042000000|2025-02-20 09:00:00|4712|4706|4714.5|4708.5|4715.5|4709.5|4711|4705|2
1740042300000|2025-02-20 09:05:00|4714|4708|4708.6|4702.6|4714.6|4708.6|4708.6|4702.6|23
1740042600000|2025-02-20 09:10:00|4707.6|4701.6|4710.6|4704.6|4711.6|4705.6|4707.6|4701.6|8
1740042900000|2025-02-20 09:15:00|4710.1|4704.1|4711.1|4705.1|4711.1|4705.1|4709.1|4703.1|7
1740043200000|2025-02-20 09:20:00|4710.6|4704.6|4713.6|4707.6|4715.6|4709.6|4710.6|4704.6|9
1740043500000|2025-02-20 09:25:00|4714.1|4708.1|4715.1|4709.1|4716.5|4710.5|4714.1|4708.1|13
1740043800000|2025-02-20 09:30:00|4715.6|4709.6|4716.6|4710.6|4718.5|4712.5|4715.1|4709.1|3
1740044100000|2025-02-20 09:35:00|4717.1|4711.1|4713.6|4707.6|4718.1|4712.1|4712.6|4706.6|27
1740044400000|2025-02-20 09:40:00|4714.1|4708.1|4716.1|4710.1|4716.1|4710.1|4713.6|4707.6|7
1740044700000|2025-02-20 09:45:00|4716|4710|4716.1|4710.1|4717.6|4711.6|4715.6|4709.6|2
1740045000000|2025-02-20 09:50:00|4715.6|4709.6|4714.1|4708.1|4717.5|4711.5|4714|4708|29
1740045300000|2025-02-20 09:55:00|4714.5|4708.5|4709.6|4703.6|4714.6|4708.6|4707.6|4701.6|129
1740045600000|2025-02-20 10:00:00|4710.7|4704.7|4714.2|4708.2|4715.2|4709.2|4710.7|4704.7|22
1740045900000|2025-02-20 10:05:00|4714.7|4708.7|4717.1|4711.1|4717.7|4711.7|4714.2|4708.2|64
1740046200000|2025-02-20 10:10:00|4716.6|4710.6|4714.1|4708.1|4717.1|4711.1|4713.2|4707.2|20
1740046500000|2025-02-20 10:15:00|4714.6|4708.6|4714.6|4708.6|4716.1|4710.1|4714.1|4708.1|26
1740046800000|2025-02-20 10:20:00|4715.1|4709.1|4716.1|4710.1|4717.1|4711.1|4715.1|4709.1|10
1740047100000|2025-02-20 10:25:00|4716.6|4710.6|4718.6|4712.6|4718.6|4712.6|4716.1|4710.1|9
1740047400000|2025-02-20 10:30:00|4718.1|4712.1|4719.5|4713.5|4720.5|4714.5|4718.1|4712.1|229
1740047700000|2025-02-20 10:35:00|4720|4714|4722.5|4716.5|4724|4718|4720|4714|25
1740048000000|2025-02-20 10:40:00|4722|4716|4725|4719|4725.5|4719.5|4722|4716|14
1740048300000|2025-02-20 10:45:00|4725.5|4719.5|4724|4718|4727.4|4721.4|4724|4718|30
1740048600000|2025-02-20 10:50:00|4724.5|4718.5|4724|4718|4726.5|4720.5|4722|4716|15
1740048900000|2025-02-20 10:55:00|4725|4719|4726|4720|4726.9|4720.9|4725|4719|17
1740049200000|2025-02-20 11:00:00|4727|4721|4727.5|4721.5|4729.4|4723.4|4726.5|4720.5|26
1740049500000|2025-02-20 11:05:00|4728|4722|4729.5|4723.5|4730|4724|4727.9|4721.9|14
1740049800000|2025-02-20 11:10:00|4729|4723|4725.5|4719.5|4729|4723|4724.6|4718.6|16
1740050100000|2025-02-20 11:15:00|4726|4720|4723.9|4717.9|4728|4722|4723|4717|72
1740050400000|2025-02-20 11:20:00|4724|4718|4724.5|4718.5|4724.9|4718.9|4722|4716|61
1740050700000|2025-02-20 11:25:00|4724.9|4718.9|4725|4719|4725.5|4719.5|4724|4718|1
1740051000000|2025-02-20 11:30:00|4725.5|4719.5|4724|4718|4725.5|4719.5|4723.5|4717.5|5
1740051300000|2025-02-20 11:35:00|4723.5|4717.5|4724.1|4718.1|4725.1|4719.1|4723.5|4717.5|12
1740051600000|2025-02-20 11:40:00|4724.6|4718.6|4726.5|4720.5|4727.6|4721.6|4724.6|4718.6|6
1740051900000|2025-02-20 11:45:00|4726.6|4720.6|4731.5|4725.5|4732.5|4726.5|4726.5|4720.5|42
1740052200000|2025-02-20 11:50:00|4731|4725|4734|4728|4735.5|4729.5|4729.5|4723.5|43
1740052500000|2025-02-20 11:55:00|4734.5|4728.5|4737|4731|4737|4731|4733.5|4727.5|15
1740052800000|2025-02-20 12:00:00|4735.6|4729.6|4736.5|4730.5|4738.5|4732.5|4733|4727|27
1740053100000|2025-02-20 12:05:00|4737|4731|4735.5|4729.5|4738|4732|4735.5|4729.5|6
1740053400000|2025-02-20 12:10:00|4735.6|4729.6|4735.6|4729.6|4737.5|4731.5|4732.1|4726.1|25
1740053700000|2025-02-20 12:15:00|4735|4729|4737.1|4731.1|4737.6|4731.6|4733.6|4727.6|13
1740054000000|2025-02-20 12:20:00|4736.6|4730.6|4738.6|4732.6|4739.6|4733.6|4736.6|4730.6|11
1740054300000|2025-02-20 12:25:00|4738.1|4732.1|4742.1|4736.1|4742.1|4736.1|4737.7|4731.7|63
1740054600000|2025-02-20 12:30:00|4742.6|4736.6|4735.6|4729.6|4742.6|4736.6|4735.1|4729.1|152
1740054900000|2025-02-20 12:35:00|4736.1|4730.1|4737.6|4731.6|4738.6|4732.6|4735.6|4729.6|27
1740055200000|2025-02-20 12:40:00|4737.1|4731.1|4735.6|4729.6|4738.1|4732.1|4735.1|4729.1|22
1740055500000|2025-02-20 12:45:00|4735.1|4729.1|4728.1|4722.1|4736.1|4730.1|4726.6|4720.6|38
1740055800000|2025-02-20 12:50:00|4728.6|4722.6|4722.6|4716.6|4728.6|4722.6|4720.6|4714.6|107
1740056100000|2025-02-20 12:55:00|4721.6|4715.6|4722.7|4716.7|4722.7|4716.7|4718.6|4712.6|23
1740056400000|2025-02-20 13:00:00|4722.2|4716.2|4718.2|4712.2|4725.1|4719.1|4717.8|4711.8|32
1740056700000|2025-02-20 13:05:00|4718.7|4712.7|4722.2|4716.2|4723.2|4717.2|4714.2|4708.2|152
1740057000000|2025-02-20 13:10:00|4722.1|4716.1|4722.7|4716.7|4728.6|4722.6|4720.7|4714.7|117
1740057300000|2025-02-20 13:15:00|4721.7|4715.7|4720.2|4714.2|4724.7|4718.7|4718.6|4712.6|66
1740057600000|2025-02-20 13:20:00|4720.1|4714.1|4726.1|4720.1|4729.2|4723.2|4716.6|4710.6|92
1740057900000|2025-02-20 13:25:00|4726.6|4720.6|4725.7|4719.7|4728.1|4722.1|4722.6|4716.6|23
1740058200000|2025-02-20 13:30:00|4725.6|4719.6|4732.1|4726.1|4732.6|4726.6|4723.6|4717.6|44
1740058500000|2025-02-20 13:35:00|4731.6|4725.6|4732.7|4726.7|4733.6|4727.6|4729.6|4723.6|33
1740058800000|2025-02-20 13:40:00|4732.6|4726.6|4731.2|4725.2|4732.8|4726.8|4731.2|4725.2|41
1740061800000|2025-02-20 14:30:00|4732.4|4726.4|4742.7|4736.7|4753.7|4747.7|4731.2|4725.2|1154
1740062100000|2025-02-20 14:35:00|4741.2|4735.2|4742.7|4736.7|4749.7|4743.7|4738.7|4732.7|656
1740062400000|2025-02-20 14:40:00|4743.7|4737.7|4746.2|4740.2|4752.7|4746.7|4740.7|4734.7|309
1740062700000|2025-02-20 14:45:00|4746.7|4740.7|4746.6|4740.6|4750.1|4744.1|4740.7|4734.7|291
1740063000000|2025-02-20 14:50:00|4747.2|4741.2|4755.6|4749.6|4758.6|4752.6|4746.6|4740.6|164
1740063300000|2025-02-20 14:55:00|4754.7|4748.7|4750.6|4744.6|4763.1|4757.1|4748.1|4742.1|337
1740063600000|2025-02-20 15:00:00|4751.1|4745.1|4740.7|4734.7|4753.1|4747.1|4735.7|4729.7|160
1740063900000|2025-02-20 15:05:00|4741.1|4735.1|4756.7|4750.7|4757.2|4751.2|4740.7|4734.7|277
1740064200000|2025-02-20 15:10:00|4757.2|4751.2|4755.7|4749.7|4762.2|4756.2|4752.7|4746.7|214
1740064500000|2025-02-20 15:15:00|4754.7|4748.7|4750.7|4744.7|4760.7|4754.7|4749.7|4743.7|129
1740064800000|2025-02-20 15:20:00|4751.7|4745.7|4758.7|4752.7|4761.2|4755.2|4751.7|4745.7|235
1740065100000|2025-02-20 15:25:00|4758.2|4752.2|4761.7|4755.7|4766.7|4760.7|4757.7|4751.7|87
1740065400000|2025-02-20 15:30:00|4762.2|4756.2|4751.6|4745.6|4764.7|4758.7|4751.1|4745.1|218
1740065700000|2025-02-20 15:35:00|4752.2|4746.2|4754.2|4748.2|4756.6|4750.6|4748.6|4742.6|109
1740066000000|2025-02-20 15:40:00|4754.6|4748.6|4755.6|4749.6|4759.6|4753.6|4752.6|4746.6|160
1740066300000|2025-02-20 15:45:00|4755.7|4749.7|4748.1|4742.1|4759.6|4753.6|4747.6|4741.6|359
1740066600000|2025-02-20 15:50:00|4749.6|4743.6|4752.1|4746.1|4756.1|4750.1|4749.6|4743.6|66
1740066900000|2025-02-20 15:55:00|4751.6|4745.6|4751.1|4745.1|4754.6|4748.6|4749.1|4743.1|84
1740067200000|2025-02-20 16:00:00|4751.6|4745.6|4752.7|4746.7|4754.7|4748.7|4751.6|4745.6|120
1740067500000|2025-02-20 16:05:00|4753.1|4747.1|4752.7|4746.7|4754.7|4748.7|4748.1|4742.1|140
1740067800000|2025-02-20 16:10:00|4752.6|4746.6|4751.2|4745.2|4754.7|4748.7|4748.7|4742.7|324
1740068100000|2025-02-20 16:15:00|4752.2|4746.2|4747.2|4741.2|4753.2|4747.2|4744.7|4738.7|113
1740068400000|2025-02-20 16:20:00|4747.1|4741.1|4747.2|4741.2|4750.7|4744.7|4744.8|4738.8|115
1740068700000|2025-02-20 16:25:00|4748.2|4742.2|4754.2|4748.2|4754.7|4748.7|4747.2|4741.2|377
1740069000000|2025-02-20 16:30:00|4754.3|4748.3|4763.7|4757.7|4765.2|4759.2|4754.3|4748.3|289
1740069300000|2025-02-20 16:35:00|4763.2|4757.2|4763.7|4757.7|4765.7|4759.7|4760.8|4754.8|258
1740069600000|2025-02-20 16:40:00|4763.6|4757.6|4758.7|4752.7|4763.6|4757.6|4753.7|4747.7|182
1740069900000|2025-02-20 16:45:00|4758.6|4752.6|4748.7|4742.7|4758.6|4752.6|4747.7|4741.7|316
1740070200000|2025-02-20 16:50:00|4749.2|4743.2|4751.7|4745.7|4754.6|4748.6|4748.7|4742.7|750
1740070500000|2025-02-20 16:55:00|4751.6|4745.6|4750.2|4744.2|4755.6|4749.6|4748.2|4742.2|128
1740070800000|2025-02-20 17:00:00|4750.7|4744.7|4758.7|4752.7|4763.7|4757.7|4749.2|4743.2|342
1740071100000|2025-02-20 17:05:00|4758.2|4752.2|4765.2|4759.2|4765.2|4759.2|4756.7|4750.7|163
1740071400000|2025-02-20 17:10:00|4765.7|4759.7|4773.7|4767.7|4776.1|4770.1|4762.7|4756.7|373
1740071700000|2025-02-20 17:15:00|4774.1|4768.1|4759.1|4753.1|4775.7|4769.7|4756.6|4750.6|339
1740072000000|2025-02-20 17:20:00|4758.6|4752.6|4757.7|4751.7|4763.1|4757.1|4756.1|4750.1|159
1740072300000|2025-02-20 17:25:00|4758.6|4752.6|4756.1|4750.1|4760.6|4754.6|4755.6|4749.6|90
1740072600000|2025-02-20 17:30:00|4756.7|4750.7|4756.1|4750.1|4757.7|4751.7|4751.6|4745.6|117
1740072900000|2025-02-20 17:35:00|4755.6|4749.6|4754.6|4748.6|4756.7|4750.7|4752.6|4746.6|72
1740073200000|2025-02-20 17:40:00|4755.2|4749.2|4754.1|4748.1|4759.1|4753.1|4754.1|4748.1|155
1740073500000|2025-02-20 17:45:00|4754.6|4748.6|4758.6|4752.6|4761.6|4755.6|4754.6|4748.6|266
1740073800000|2025-02-20 17:50:00|4757.6|4751.6|4759.1|4753.1|4763.1|4757.1|4755.1|4749.1|86
1740074100000|2025-02-20 17:55:00|4758.6|4752.6|4757.7|4751.7|4762.6|4756.6|4756.6|4750.6|165
1740074400000|2025-02-20 18:00:00|4756.7|4750.7|4754.6|4748.6|4759.6|4753.6|4754.6|4748.6|92
1740074700000|2025-02-20 18:05:00|4753.7|4747.7|4741.6|4735.6|4754.7|4748.7|4739.6|4733.6|647
1740075000000|2025-02-20 18:10:00|4741.7|4735.7|4742.2|4736.2|4745.2|4739.2|4739.7|4733.7|220
1740075300000|2025-02-20 18:15:00|4742.1|4736.1|4736.8|4730.8|4744.2|4738.2|4734.8|4728.8|532
1740075600000|2025-02-20 18:20:00|4736.2|4730.2|4731.7|4725.7|4737.8|4731.8|4729.2|4723.2|228
1740075900000|2025-02-20 18:25:00|4729.7|4723.7|4724.7|4718.7|4729.7|4723.7|4724.7|4718.7|84
1740076200000|2025-02-20 18:30:00|4725.7|4719.7|4729.7|4723.7|4732.7|4726.7|4725.7|4719.7|111
1740076500000|2025-02-20 18:35:00|4730.2|4724.2|4728.2|4722.2|4731.6|4725.6|4725.7|4719.7|222
1740076800000|2025-02-20 18:40:00|4728.7|4722.7|4735.7|4729.7|4740.2|4734.2|4727.6|4721.6|237
1740077100000|2025-02-20 18:45:00|4734.7|4728.7|4734.7|4728.7|4737.1|4731.1|4730.7|4724.7|187
1740077400000|2025-02-20 18:50:00|4734.2|4728.2|4731.2|4725.2|4734.2|4728.2|4727.7|4721.7|216
1740077700000|2025-02-20 18:55:00|4732.2|4726.2|4736.7|4730.7|4736.7|4730.7|4731.7|4725.7|243
1740078000000|2025-02-20 19:00:00|4735.7|4729.7|4741.2|4735.2|4744.7|4738.7|4730.8|4724.8|619
1740078300000|2025-02-20 19:05:00|4741.7|4735.7|4749.2|4743.2|4749.7|4743.7|4738.7|4732.7|524
1740078600000|2025-02-20 19:10:00|4749.7|4743.7|4771.2|4765.2|4786.7|4780.7|4747.2|4741.2|2264
1740078900000|2025-02-20 19:15:00|4770.7|4764.7|4765.3|4759.3|4774.7|4768.7|4763.8|4757.8|771
1740099600000|2025-02-21 01:00:00|4766|4760|4762|4756|4769.5|4763.5|4762|4756|60
1740099900000|2025-02-21 01:05:00|4763|4757|4760.9|4754.9|4766.5|4760.5|4757|4751|191
1740100200000|2025-02-21 01:10:00|4760.5|4754.5|4765.4|4759.4|4768.4|4762.4|4758.5|4752.5|25
1740100500000|2025-02-21 01:15:00|4764.5|4758.5|4775|4769|4776.5|4770.5|4764|4758|21
1740100800000|2025-02-21 01:20:00|4776|4770|4772.5|4766.5|4777.5|4771.5|4772|4766|26
1740101100000|2025-02-21 01:25:00|4772|4766|4772.5|4766.5|4776.5|4770.5|4771|4765|0
1740101400000|2025-02-21 01:30:00|4771.5|4765.5|4763.5|4757.5|4771.5|4765.5|4761.5|4755.5|81
1740101700000|2025-02-21 01:35:00|4763|4757|4757.5|4751.5|4764.4|4758.4|4755|4749|4
1740102000000|2025-02-21 01:40:00|4757.4|4751.4|4750.5|4744.5|4757.5|4751.5|4743.5|4737.5|39
1740102300000|2025-02-21 01:45:00|4750.9|4744.9|4747|4741|4754.9|4748.9|4747|4741|3
1740102600000|2025-02-21 01:50:00|4747.5|4741.5|4749.5|4743.5|4750.5|4744.5|4745.5|4739.5|2
1740102900000|2025-02-21 01:55:00|4748.5|4742.5|4753|4747|4754.5|4748.5|4748.5|4742.5|77
1740103200000|2025-02-21 02:00:00|4753.4|4747.4|4748.5|4742.5|4753.5|4747.5|4747.5|4741.5|9
1740103500000|2025-02-21 02:05:00|4749|4743|4756|4750|4756|4750|4749|4743|4
1740103800000|2025-02-21 02:10:00|4757|4751|4760.9|4754.9|4761.4|4755.4|4756.5|4750.5|1
1740104100000|2025-02-21 02:15:00|4759.9|4753.9|4762|4756|4763.5|4757.5|4759.5|4753.5|5
1740104400000|2025-02-21 02:20:00|4762.5|4756.5|4761.5|4755.5|4766.5|4760.5|4760.5|4754.5|13
1740104700000|2025-02-21 02:25:00|4762.4|4756.4|4762|4756|4763|4757|4761.5|4755.5|1
1740105000000|2025-02-21 02:30:00|4761.5|4755.5|4767.5|4761.5|4769.5|4763.5|4761|4755|58
1740105300000|2025-02-21 02:35:00|4766.5|4760.5|4763.5|4757.5|4768.9|4762.9|4763.5|4757.5|3
1740105600000|2025-02-21 02:40:00|4762.5|4756.5|4754|4748|4765|4759|4752|4746|5
1740105900000|2025-02-21 02:45:00|4754.5|4748.5|4760.5|4754.5|4762.5|4756.5|4754.5|4748.5|0
1740106200000|2025-02-21 02:50:00|4761.5|4755.5|4764.5|4758.5|4765.5|4759.5|4761|4755|0
1740106500000|2025-02-21 02:55:00|4765|4759|4766.5|4760.5|4768.5|4762.5|4764.5|4758.5|0
1740106800000|2025-02-21 03:00:00|4767|4761|4763.5|4757.5|4771.5|4765.5|4761.5|4755.5|4
1740107100000|2025-02-21 03:05:00|4764.5|4758.5|4757.5|4751.5|4766.5|4760.5|4757.5|4751.5|1
1740107400000|2025-02-21 03:10:00|4758|4752|4760.5|4754.5|4762.5|4756.5|4758|4752|0
1740107700000|2025-02-21 03:15:00|4761|4755|4762.5|4756.5|4765|4759|4758.5|4752.5|0
1740108000000|2025-02-21 03:20:00|4763|4757|4762.5|4756.5|4767.5|4761.5|4762.5|4756.5|0
1740108300000|2025-02-21 03:25:00|4761.5|4755.5|4755.5|4749.5|4763|4757|4755|4749|1
1740108600000|2025-02-21 03:30:00|4755|4749|4760|4754|4760.5|4754.5|4755|4749|1
1740108900000|2025-02-21 03:35:00|4759.5|4753.5|4761.5|4755.5|4761.5|4755.5|4757.5|4751.5|0
1740109200000|2025-02-21 03:40:00|4760.6|4754.6|4760.6|4754.6|4762.5|4756.5|4758.5|4752.5|0
1740109500000|2025-02-21 03:45:00|4761|4755|4759.5|4753.5|4761|4755|4758.5|4752.5|2
1740109800000|2025-02-21 03:50:00|4760|4754|4758.6|4752.6|4760|4754|4757.1|4751.1|0
1740110100000|2025-02-21 03:55:00|4758.5|4752.5|4758.6|4752.6|4759.5|4753.5|4757.6|4751.6|0
1740110400000|2025-02-21 04:00:00|4758.5|4752.5|4755.6|4749.6|4758.5|4752.5|4755.6|4749.6|1
1740110700000|2025-02-21 04:05:00|4756|4750|4757|4751|4757.6|4751.6|4755|4749|1
1740111000000|2025-02-21 04:10:00|4756.5|4750.5|4756.5|4750.5|4757.5|4751.5|4755.5|4749.5|0
1740111300000|2025-02-21 04:15:00|4756.6|4750.6|4755|4749|4757.6|4751.6|4755|4749|7
1740111600000|2025-02-21 04:20:00|4754.5|4748.5|4752.6|4746.6|4754.6|4748.6|4752.1|4746.1|3
1740111900000|2025-02-21 04:25:00|4753|4747|4750|4744|4753.6|4747.6|4750|4744|2
1740112200000|2025-02-21 04:30:00|4749.5|4743.5|4747.1|4741.1|4749.6|4743.6|4747.1|4741.1|1
1740112500000|2025-02-21 04:35:00|4747.5|4741.5|4752.6|4746.6|4753.6|4747.6|4747.5|4741.5|0
1740112800000|2025-02-21 04:40:00|4753.1|4747.1|4751.6|4745.6|4753.1|4747.1|4751.6|4745.6|0
1740113100000|2025-02-21 04:45:00|4752.5|4746.5|4751.6|4745.6|4753.6|4747.6|4751.6|4745.6|1
1740113400000|2025-02-21 04:50:00|4752.6|4746.6|4754.5|4748.5|4755.1|4749.1|4752.6|4746.6|11
1740113700000|2025-02-21 04:55:00|4754.6|4748.6|4752.6|4746.6|4755|4749|4752.6|4746.6|1
1740114000000|2025-02-21 05:00:00|4753.1|4747.1|4753.1|4747.1|4754.1|4748.1|4752.6|4746.6|10
1740114300000|2025-02-21 05:05:00|4752.6|4746.6|4752.6|4746.6|4754.6|4748.6|4751.6|4745.6|0
1740114600000|2025-02-21 05:10:00|4752.1|4746.1|4748.6|4742.6|4752.1|4746.1|4748.6|4742.6|1
1740114900000|2025-02-21 05:15:00|4749|4743|4750.1|4744.1|4751.6|4745.6|4748.6|4742.6|0
1740115200000|2025-02-21 05:20:00|4749.6|4743.6|4749.1|4743.1|4751.1|4745.1|4748.6|4742.6|1
1740115500000|2025-02-21 05:25:00|4748.6|4742.6|4748.1|4742.1|4749.1|4743.1|4748.1|4742.1|9
1740115800000|2025-02-21 05:30:00|4749.1|4743.1|4749.1|4743.1|4753.1|4747.1|4748.1|4742.1|7
1740116100000|2025-02-21 05:35:00|4750.6|4744.6|4749.6|4743.6|4751.6|4745.6|4749.6|4743.6|2
1740116400000|2025-02-21 05:40:00|4749.1|4743.1|4748.1|4742.1|4749.6|4743.6|4746.1|4740.1|12
1740116700000|2025-02-21 05:45:00|4747.6|4741.6|4746.1|4740.1|4749.6|4743.6|4746.1|4740.1|4
1740117000000|2025-02-21 05:50:00|4745.6|4739.6|4745.2|4739.2|4746.1|4740.1|4744.2|4738.2|39
1740117300000|2025-02-21 05:55:00|4745.7|4739.7|4747.7|4741.7|4750.6|4744.6|4745.7|4739.7|8
1740117600000|2025-02-21 06:00:00|4747.2|4741.2|4745.7|4739.7|4749.1|4743.1|4745.2|4739.2|0
1740117900000|2025-02-21 06:05:00|4746.2|4740.2|4747.7|4741.7|4748.2|4742.2|4744.7|4738.7|4
1740118200000|2025-02-21 06:10:00|4746.7|4740.7|4746.7|4740.7|4748.2|4742.2|4745.2|4739.2|5
1740118500000|2025-02-21 06:15:00|4747.2|4741.2|4750.2|4744.2|4750.7|4744.7|4746.7|4740.7|0
1740118800000|2025-02-21 06:20:00|4750.7|4744.7|4749.2|4743.2|4751.2|4745.2|4748.7|4742.7|1
1740119100000|2025-02-21 06:25:00|4748.7|4742.7|4748.2|4742.2|4749.7|4743.7|4746.7|4740.7|2
1740119400000|2025-02-21 06:30:00|4747.7|4741.7|4747.7|4741.7|4750.7|4744.7|4746.2|4740.2|4
1740119700000|2025-02-21 06:35:00|4748.2|4742.2|4747.7|4741.7|4748.2|4742.2|4742.2|4736.2|40
1740120000000|2025-02-21 06:40:00|4748.2|4742.2|4739.7|4733.7|4748.2|4742.2|4739.2|4733.2|55
1740120300000|2025-02-21 06:45:00|4738.7|4732.7|4738.7|4732.7|4741.7|4735.7|4736.7|4730.7|5
1740120600000|2025-02-21 06:50:00|4739.2|4733.2|4742.7|4736.7|4743.2|4737.2|4738.2|4732.2|1
1740120900000|2025-02-21 06:55:00|4741.7|4735.7|4742.2|4736.2|4745.2|4739.2|4741.7|4735.7|3
1740121200000|2025-02-21 07:00:00|4741.7|4735.7|4740.2|4734.2|4743.2|4737.2|4739.2|4733.2|7
1740121500000|2025-02-21 07:05:00|4739.7|4733.7|4743.2|4737.2|4743.2|4737.2|4739.2|4733.2|183
1740121800000|2025-02-21 07:10:00|4742.7|4736.7|4746.2|4740.2|4749.7|4743.7|4742.7|4736.7|373
1740122100000|2025-02-21 07:15:00|4745.2|4739.2|4747.2|4741.2|4747.2|4741.2|4743.7|4737.7|65
1740122400000|2025-02-21 07:20:00|4747.6|4741.6|4748.7|4742.7|4749.2|4743.2|4745.7|4739.7|0
1740122700000|2025-02-21 07:25:00|4749.7|4743.7|4754.7|4748.7|4756.7|4750.7|4749.7|4743.7|11
1740123000000|2025-02-21 07:30:00|4755.2|4749.2|4763.2|4757.2|4763.2|4757.2|4754.7|4748.7|723
1740123300000|2025-02-21 07:35:00|4763.7|4757.7|4764.7|4758.7|4766.2|4760.2|4763.2|4757.2|10
1740123600000|2025-02-21 07:40:00|4764.6|4758.6|4758.2|4752.2|4764.7|4758.7|4758.2|4752.2|14
1740123900000|2025-02-21 07:45:00|4757.7|4751.7|4753.2|4747.2|4761.2|4755.2|4753.2|4747.2|3
1740124200000|2025-02-21 07:50:00|4752.7|4746.7|4753.7|4747.7|4756.6|4750.6|4752.2|4746.2|9
1740124500000|2025-02-21 07:55:00|4753.2|4747.2|4753.7|4747.7|4758.2|4752.2|4750.7|4744.7|18
1740124800000|2025-02-21 08:00:00|4754.2|4748.2|4751.7|4745.7|4754.7|4748.7|4750.2|4744.2|4
1740125100000|2025-02-21 08:05:00|4752.2|4746.2|4752.2|4746.2|4754.2|4748.2|4750.7|4744.7|0
1740125400000|2025-02-21 08:10:00|4751.7|4745.7|4750.7|4744.7|4753.2|4747.2|4750.2|4744.2|20
1740125700000|2025-02-21 08:15:00|4750.2|4744.2|4745.2|4739.2|4750.2|4744.2|4744.2|4738.2|58
1740126000000|2025-02-21 08:20:00|4746.2|4740.2|4745.2|4739.2|4748.7|4742.7|4745.2|4739.2|10
1740126300000|2025-02-21 08:25:00|4742.7|4736.7|4739.2|4733.2|4742.7|4736.7|4736.2|4730.2|29
1740126600000|2025-02-21 08:30:00|4739.7|4733.7|4740.7|4734.7|4740.7|4734.7|4736.7|4730.7|3
1740126900000|2025-02-21 08:35:00|4740.3|4734.3|4744.2|4738.2|4745.2|4739.2|4738.7|4732.7|4
1740127200000|2025-02-21 08:40:00|4744.7|4738.7|4733.3|4727.3|4744.7|4738.7|4733.3|4727.3|212
1740127500000|2025-02-21 08:45:00|4734.3|4728.3|4736.3|4730.3|4736.3|4730.3|4733.3|4727.3|3
1740127800000|2025-02-21 08:50:00|4737.3|4731.3|4736.8|4730.8|4738.8|4732.8|4733.8|4727.8|515
1740128100000|2025-02-21 08:55:00|4736.3|4730.3|4744.7|4738.7|4744.7|4738.7|4735.3|4729.3|2
1740128400000|2025-02-21 09:00:00|4744.8|4738.8|4743.3|4737.3|4747.3|4741.3|4742.3|4736.3|2
1740128700000|2025-02-21 09:05:00|4742.8|4736.8|4746.8|4740.8|4750.8|4744.8|4742.8|4736.8|2
1740129000000|2025-02-21 09:10:00|4747.3|4741.3|4753.3|4747.3|4753.3|4747.3|4747.3|4741.3|81
1740129300000|2025-02-21 09:15:00|4753.8|4747.8|4746.3|4740.3|4754.3|4748.3|4746.3|4740.3|5
1740129600000|2025-02-21 09:20:00|4745.8|4739.8|4748.3|4742.3|4748.3|4742.3|4744.3|4738.3|1
1740129900000|2025-02-21 09:25:00|4747.8|4741.8|4753.8|4747.8|4753.8|4747.8|4747.8|4741.8|1
1740130200000|2025-02-21 09:30:00|4753.3|4747.3|4756.8|4750.8|4760.3|4754.3|4752.8|4746.8|6
1740130500000|2025-02-21 09:35:00|4757.3|4751.3|4757.3|4751.3|4760.3|4754.3|4755.3|4749.3|3
1740130800000|2025-02-21 09:40:00|4756.9|4750.9|4756.8|4750.8|4757.8|4751.8|4755.3|4749.3|2
1740131100000|2025-02-21 09:45:00|4757.3|4751.3|4752.3|4746.3|4757.8|4751.8|4752.3|4746.3|2
1740131400000|2025-02-21 09:50:00|4751.8|4745.8|4751.8|4745.8|4752.3|4746.3|4748.8|4742.8|3
1740131700000|2025-02-21 09:55:00|4752.3|4746.3|4748.8|4742.8|4753.8|4747.8|4748.3|4742.3|5
1740132000000|2025-02-21 10:00:00|4749.3|4743.3|4756.3|4750.3|4757.8|4751.8|4749.3|4743.3|1
1740132300000|2025-02-21 10:05:00|4756.8|4750.8|4756.9|4750.9|4756.9|4750.9|4756.3|4750.3|0
1740132600000|2025-02-21 10:10:00|4756.4|4750.4|4759.9|4753.9|4761.3|4755.3|4756.3|4750.3|0
1740132900000|2025-02-21 10:15:00|4760.4|4754.4|4758.4|4752.4|4761.9|4755.9|4758.4|4752.4|2
1740133200000|2025-02-21 10:20:00|4756.3|4750.3|4757.4|4751.4|4759.4|4753.4|4756.3|4750.3|10
1740133500000|2025-02-21 10:25:00|4757.8|4751.8|4757.9|4751.9|4760.3|4754.3|4756.3|4750.3|4
1740133800000|2025-02-21 10:30:00|4757.8|4751.8|4757.3|4751.3|4757.9|4751.9|4756.3|4750.3|1
1740134100000|2025-02-21 10:35:00|4757.4|4751.4|4756.9|4750.9|4757.9|4751.9|4756.4|4750.4|11
1740134400000|2025-02-21 10:40:00|4756.8|4750.8|4759.3|4753.3|4759.3|4753.3|4754.3|4748.3|11
1740134700000|2025-02-21 10:45:00|4758.9|4752.9|4759.9|4753.9|4760.3|4754.3|4757.3|4751.3|3
1740135000000|2025-02-21 10:50:00|4759.8|4753.8|4761.4|4755.4|4762.8|4756.8|4759.4|4753.4|9
1740135300000|2025-02-21 10:55:00|4761.8|4755.8|4764.9|4758.9|4766.9|4760.9|4761.4|4755.4|13
1740135600000|2025-02-21 11:00:00|4765.4|4759.4|4767.4|4761.4|4767.4|4761.4|4764.4|4758.4|0
1740135900000|2025-02-21 11:05:00|4766.4|4760.4|4770.4|4764.4|4770.9|4764.9|4766.4|4760.4|15
1740136200000|2025-02-21 11:10:00|4770.8|4764.8|4769.9|4763.9|4774.9|4768.9|4768.4|4762.4|44
1740136500000|2025-02-21 11:15:00|4769.8|4763.8|4767.9|4761.9|4770.9|4764.9|4766.9|4760.9|9
1740136800000|2025-02-21 11:20:00|4767.8|4761.8|4769.3|4763.3|4769.3|4763.3|4766.9|4760.9|5
1740137100000|2025-02-21 11:25:00|4770.4|4764.4|4771.9|4765.9|4772.9|4766.9|4770.4|4764.4|6
1740137400000|2025-02-21 11:30:00|4771.4|4765.4|4772.4|4766.4|4773.4|4767.4|4768.9|4762.9|8
1740137700000|2025-02-21 11:35:00|4769.9|4763.9|4772.9|4766.9|4773.4|4767.4|4769.9|4763.9|13
1740138000000|2025-02-21 11:40:00|4773.4|4767.4|4767.9|4761.9|4773.4|4767.4|4767.9|4761.9|5
1740138300000|2025-02-21 11:45:00|4766.9|4760.9|4768.9|4762.9|4769.9|4763.9|4766.9|4760.9|28
1740138600000|2025-02-21 11:50:00|4768.4|4762.4|4756.4|4750.4|4768.9|4762.9|4756.4|4750.4|24
1740138900000|2025-02-21 11:55:00|4757.4|4751.4|4758.4|4752.4|4759.4|4753.4|4756.4|4750.4|12
1740139200000|2025-02-21 12:00:00|4757.9|4751.9|4760.9|4754.9|4761.9|4755.9|4752.4|4746.4|7
1740139500000|2025-02-21 12:05:00|4760.4|4754.4|4762.9|4756.9|4763.9|4757.9|4759.9|4753.9|209
1740139800000|2025-02-21 12:10:00|4762.4|4756.4|4756.9|4750.9|4764.9|4758.9|4756.4|4750.4|4
1740140100000|2025-02-21 12:15:00|4756.4|4750.4|4755.9|4749.9|4757.4|4751.4|4754.4|4748.4|2
1740140400000|2025-02-21 12:20:00|4755.4|4749.4|4754.4|4748.4|4757.9|4751.9|4752.4|4746.4|3
1740140700000|2025-02-21 12:25:00|4752.9|4746.9|4752.4|4746.4|4754.4|4748.4|4750.4|4744.4|0
1740141000000|2025-02-21 12:30:00|4751.9|4745.9|4754.9|4748.9|4756.4|4750.4|4751.9|4745.9|42
1740141300000|2025-02-21 12:35:00|4755.9|4749.9|4758.4|4752.4|4761.9|4755.9|4755.4|4749.4|2
1740141600000|2025-02-21 12:40:00|4757.9|4751.9|4751.4|4745.4|4758.4|4752.4|4751.4|4745.4|5
1740141900000|2025-02-21 12:45:00|4750.9|4744.9|4749.4|4743.4|4751.9|4745.9|4748.5|4742.5|10
1740142200000|2025-02-21 12:50:00|4750|4744|4752.9|4746.9|4753.5|4747.5|4749.5|4743.5|8
1740142500000|2025-02-21 12:55:00|4752|4746|4748.5|4742.5|4752|4746|4748.5|4742.5|159
1740142800000|2025-02-21 13:00:00|4748|4742|4755.5|4749.5|4757|4751|4741|4735|145
1740143100000|2025-02-21 13:05:00|4754|4748|4750.5|4744.5|4756.5|4750.5|4749.5|4743.5|11
1740143400000|2025-02-21 13:10:00|4750|4744|4746|4740|4750.5|4744.5|4742.5|4736.5|91
1740143700000|2025-02-21 13:15:00|4745.5|4739.5|4742.5|4736.5|4746|4740|4741.5|4735.5|25
1740144000000|2025-02-21 13:20:00|4743|4737|4737.5|4731.5|4743.5|4737.5|4735.5|4729.5|117
1740144300000|2025-02-21 13:25:00|4735.5|4729.5|4749.5|4743.5|4749.5|4743.5|4733.5|4727.5|83
1740144600000|2025-02-21 13:30:00|4749|4743|4746|4740|4749.5|4743.5|4740.5|4734.5|12
1740144900000|2025-02-21 13:35:00|4745.5|4739.5|4736.5|4730.5|4745.5|4739.5|4736.5|4730.5|22
1740145200000|2025-02-21 13:40:00|4736.6|4730.6|4737|4731|4737.5|4731.5|4734.5|4728.5|69
1740148200000|2025-02-21 14:30:00|4735.7|4729.7|4707.1|4701.1|4736.1|4730.1|4699.1|4693.1|1642
1740148500000|2025-02-21 14:35:00|4707.6|4701.6|4711.1|4705.1|4715.6|4709.6|4705.6|4699.6|332
1740148800000|2025-02-21 14:40:00|4710.6|4704.6|4708|4702|4720.6|4714.6|4706.6|4700.6|623
1740149100000|2025-02-21 14:45:00|4708.1|4702.1|4718.6|4712.6|4721|4715|4707.5|4701.5|370
1740149400000|2025-02-21 14:50:00|4719|4713|4732|4726|4732|4726|4715.5|4709.5|216
1740149700000|2025-02-21 14:55:00|4731.5|4725.5|4728|4722|4737.1|4731.1|4727.5|4721.5|286
1740150000000|2025-02-21 15:00:00|4727.6|4721.6|4722.5|4716.5|4732.5|4726.5|4720|4714|160
1740150300000|2025-02-21 15:05:00|4721.5|4715.5|4729|4723|4731.5|4725.5|4721.5|4715.5|274
1740150600000|2025-02-21 15:10:00|4729.5|4723.5|4722.5|4716.5|4735|4729|4722|4716|241
1740150900000|2025-02-21 15:15:00|4723|4717|4716|4710|4724|4718|4715|4709|115
1740151200000|2025-02-21 15:20:00|4715.5|4709.5|4729|4723|4729|4723|4714.5|4708.5|189
1740151500000|2025-02-21 15:25:00|4729.5|4723.5|4735.5|4729.5|4740.5|4734.5|4729|4723|884
1740151800000|2025-02-21 15:30:00|4735.4|4729.4|4730.4|4724.4|4736.4|4730.4|4727.4|4721.4|1816
1740152100000|2025-02-21 15:35:00|4731.4|4725.4|4722.4|4716.4|4734.4|4728.4|4721.4|4715.4|107
1740152400000|2025-02-21 15:40:00|4722.3|4716.3|4723.4|4717.4|4724.9|4718.9|4717.9|4711.9|164
1740152700000|2025-02-21 15:45:00|4724.4|4718.4|4728.4|4722.4|4729.4|4723.4|4722.4|4716.4|787
1740153000000|2025-02-21 15:50:00|4727.9|4721.9|4735.9|4729.9|4738.4|4732.4|4727.4|4721.4|58
1740153300000|2025-02-21 15:55:00|4735.4|4729.4|4732.5|4726.5|4738.4|4732.4|4730.9|4724.9|181
1740153600000|2025-02-21 16:00:00|4732.4|4726.4|4732.4|4726.4|4736.4|4730.4|4730.5|4724.5|100
1740153900000|2025-02-21 16:05:00|4733.4|4727.4|4734.5|4728.5|4736.4|4730.4|4729.5|4723.5|181
1740154200000|2025-02-21 16:10:00|4734.9|4728.9|4736|4730|4736.4|4730.4|4730.4|4724.4|283
1740154500000|2025-02-21 16:15:00|4735.5|4729.5|4736.5|4730.5|4738.4|4732.4|4732.4|4726.4|82
1740154800000|2025-02-21 16:20:00|4734.4|4728.4|4728.9|4722.9|4734.4|4728.4|4726|4720|74
1740155100000|2025-02-21 16:25:00|4728.5|4722.5|4729.4|4723.4|4732.5|4726.5|4726.9|4720.9|1405
1740155400000|2025-02-21 16:30:00|4730.4|4724.4|4733.4|4727.4|4733.4|4727.4|4728.4|4722.4|206
1740155700000|2025-02-21 16:35:00|4732.4|4726.4|4738.5|4732.5|4739.5|4733.5|4732.4|4726.4|106
1740156000000|2025-02-21 16:40:00|4738.4|4732.4|4740.5|4734.5|4742.4|4736.4|4734.5|4728.5|374
1740156300000|2025-02-21 16:45:00|4740.4|4734.4|4732.4|4726.4|4740.5|4734.5|4732.4|4726.4|158
1740156600000|2025-02-21 16:50:00|4733.4|4727.4|4731.4|4725.4|4735.4|4729.4|4728.9|4722.9|259
1740156900000|2025-02-21 16:55:00|4731.9|4725.9|4732.4|4726.4|4733.4|4727.4|4730.4|4724.4|53
1740157200000|2025-02-21 17:00:00|4732.9|4726.9|4736.4|4730.4|4736.4|4730.4|4729.4|4723.4|110
1740157500000|2025-02-21 17:05:00|4736.9|4730.9|4738.4|4732.4|4743.4|4737.4|4735.9|4729.9|196
1740157800000|2025-02-21 17:10:00|4738.9|4732.9|4737.9|4731.9|4740.4|4734.4|4732.9|4726.9|64
1740158100000|2025-02-21 17:15:00|4738.4|4732.4|4731.4|4725.4|4739.9|4733.9|4731.4|4725.4|66
1740158400000|2025-02-21 17:20:00|4730.4|4724.4|4733.4|4727.4|4735.5|4729.5|4728.4|4722.4|144
1740158700000|2025-02-21 17:25:00|4733.5|4727.5|4733|4727|4734.4|4728.4|4732.4|4726.4|42
1740159000000|2025-02-21 17:30:00|4734.4|4728.4|4730.4|4724.4|4735.4|4729.4|4730.4|4724.4|80
1740159300000|2025-02-21 17:35:00|4730.5|4724.5|4726.5|4720.5|4731.4|4725.4|4726.5|4720.5|145
1740159600000|2025-02-21 17:40:00|4726.9|4720.9|4726.4|4720.4|4731.4|4725.4|4725.4|4719.4|128
1740159900000|2025-02-21 17:45:00|4725.5|4719.5|4723.5|4717.5|4725.5|4719.5|4720.5|4714.5|103
1740160200000|2025-02-21 17:50:00|4722.5|4716.5|4715|4709|4722.5|4716.5|4714|4708|104
1740160500000|2025-02-21 17:55:00|4715.5|4709.5|4715.4|4709.4|4716.4|4710.4|4710.5|4704.5|169
1740160800000|2025-02-21 18:00:00|4714.9|4708.9|4712.5|4706.5|4715|4709|4710.5|4704.5|120
1740161100000|2025-02-21 18:05:00|4713|4707|4714.5|4708.5|4714.5|4708.5|4708.5|4702.5|468
1740161400000|2025-02-21 18:10:00|4713.5|4707.5|4711.5|4705.5|4714|4708|4710.5|4704.5|55
1740161700000|2025-02-21 18:15:00|4711.6|4705.6|4707.5|4701.5|4712.5|4706.5|4707|4701|189
1740162000000|2025-02-21 18:20:00|4708|4702|4713.6|4707.6|4716.1|4710.1|4708|4702|564
1740162300000|2025-02-21 18:25:00|4713.5|4707.5|4718.6|4712.6|4719.1|4713.1|4712.6|4706.6|657
1740162600000|2025-02-21 18:30:00|4715.6|4709.6|4708.6|4702.6|4715.6|4709.6|4706.6|4700.6|119
1740162900000|2025-02-21 18:35:00|4709.6|4703.6|4715.6|4709.6|4716.6|4710.6|4708.6|4702.6|192
1740163200000|2025-02-21 18:40:00|4714.6|4708.6|4717.6|4711.6|4720.6|4714.6|4714.6|4708.6|140
1740163500000|2025-02-21 18:45:00|4715.6|4709.6|4716.6|4710.6|4718.6|4712.6|4714.6|4708.6|120
1740163800000|2025-02-21 18:50:00|4717.1|4711.1|4714.6|4708.6|4719.1|4713.1|4712.6|4706.6|261
1740164100000|2025-02-21 18:55:00|4713.6|4707.6|4712.5|4706.5|4716.5|4710.5|4711.5|4705.5|172
1740164400000|2025-02-21 19:00:00|4712|4706|4710.5|4704.5|4712.6|4706.6|4709.6|4703.6|500
1740164700000|2025-02-21 19:05:00|4710.6|4704.6|4723|4717|4735.6|4729.6|4707|4701|1244
1740165000000|2025-02-21 19:10:00|4723.1|4717.1|4733.7|4727.7|4740.5|4734.5|4722.5|4716.5|1450
1740165300000|2025-02-21 19:15:00|4733.6|4727.6|4737.6|4731.6|4737.6|4731.6|4727.6|4721.6|778
1740358800000|2025-02-24 01:00:00|4735.1|4729.1|4736.7|4730.7|4739.7|4733.7|4728.2|4722.2|185
1740359100000|2025-02-24 01:05:00|4736.2|4730.2|4736.7|4730.7|4739.7|4733.7|4731.2|4725.2|127
1740359400000|2025-02-24 01:10:00|4737.2|4731.2|4733.7|4727.7|4739.7|4733.7|4732.7|4726.7|58
1740359700000|2025-02-24 01:15:00|4734.2|4728.2|4728.7|4722.7|4736.2|4730.2|4728.2|4722.2|265
1740360000000|2025-02-24 01:20:00|4727.7|4721.7|4728.7|4722.7|4731.2|4725.2|4726.7|4720.7|38
1740360300000|2025-02-24 01:25:00|4727.7|4721.7|4721.2|4715.2|4728.7|4722.7|4721.2|4715.2|99
1740360600000|2025-02-24 01:30:00|4721.7|4715.7|4721.7|4715.7|4722.2|4716.2|4715.2|4709.2|135
1740360900000|2025-02-24 01:35:00|4722.2|4716.2|4720.7|4714.7|4725.7|4719.7|4720.7|4714.7|17
1740361200000|2025-02-24 01:40:00|4719.2|4713.2|4716.2|4710.2|4721.2|4715.2|4715.7|4709.7|27
1740361500000|2025-02-24 01:45:00|4716.7|4710.7|4712.7|4706.7|4716.7|4710.7|4711.7|4705.7|82
1740361800000|2025-02-24 01:50:00|4710.7|4704.7|4706.2|4700.2|4710.7|4704.7|4705.7|4699.7|89
1740362100000|2025-02-24 01:55:00|4706.7|4700.7|4707.7|4701.7|4707.7|4701.7|4704.7|4698.7|43
1740362400000|2025-02-24 02:00:00|4706.7|4700.7|4703.2|4697.2|4707.7|4701.7|4695.7|4689.7|108
1740362700000|2025-02-24 02:05:00|4703.7|4697.7|4703.2|4697.2|4706.7|4700.7|4702.2|4696.2|44
1740363000000|2025-02-24 02:10:00|4703.7|4697.7|4709.2|4703.2|4710.2|4704.2|4702.2|4696.2|15
1740363300000|2025-02-24 02:15:00|4709.7|4703.7|4712.2|4706.2|4712.7|4706.7|4709.7|4703.7|7
1740363600000|2025-02-24 02:20:00|4711.2|4705.2|4706.2|4700.2|4712.7|4706.7|4706.2|4700.2|17
1740363900000|2025-02-24 02:25:00|4706.7|4700.7|4711.2|4705.2|4711.2|4705.2|4706.2|4700.2|10
1740364200000|2025-02-24 02:30:00|4710.7|4704.7|4709.2|4703.2|4714.7|4708.7|4708.7|4702.7|40
1740364500000|2025-02-24 02:35:00|4709.7|4703.7|4711.2|4705.2|4713.2|4707.2|4707.2|4701.2|17
1740364800000|2025-02-24 02:40:00|4711.7|4705.7|4717.2|4711.2|4722.2|4716.2|4711.7|4705.7|37
1740365100000|2025-02-24 02:45:00|4717.7|4711.7|4709.2|4703.2|4718.7|4712.7|4707.7|4701.7|19
1740365400000|2025-02-24 02:50:00|4708.2|4702.2|4713.2|4707.2|4713.2|4707.2|4706.2|4700.2|9
1740365700000|2025-02-24 02:55:00|4713.7|4707.7|4714.2|4708.2|4715.7|4709.7|4711.7|4705.7|20
1740366000000|2025-02-24 03:00:00|4714.7|4708.7|4715.2|4709.2|4715.7|4709.7|4712.7|4706.7|13
1740366300000|2025-02-24 03:05:00|4714.7|4708.7|4710.2|4704.2|4717.2|4711.2|4709.2|4703.2|14
1740366600000|2025-02-24 03:10:00|4710.7|4704.7|4705.2|4699.2|4712.2|4706.2|4703.2|4697.2|15
1740366900000|2025-02-24 03:15:00|4706.2|4700.2|4715.2|4709.2|4715.2|4709.2|4703.2|4697.2|187
1740367200000|2025-02-24 03:20:00|4715.7|4709.7|4711.2|4705.2|4717.2|4711.2|4709.2|4703.2|21
1740367500000|2025-02-24 03:25:00|4710.7|4704.7|4715.3|4709.3|4715.7|4709.7|4709.3|4703.3|4
1740367800000|2025-02-24 03:30:00|4714.3|4708.3|4714.3|4708.3|4717.2|4711.2|4713.8|4707.8|21
1740368100000|2025-02-24 03:35:00|4714.2|4708.2|4713.3|4707.3|4715.2|4709.2|4710.3|4704.3|12
1740368400000|2025-02-24 03:40:00|4713.8|4707.8|4710.3|4704.3|4714.3|4708.3|4709.8|4703.8|6
1740368700000|2025-02-24 03:45:00|4710.8|4704.8|4711.3|4705.3|4712.3|4706.3|4709.3|4703.3|9
1740369000000|2025-02-24 03:50:00|4711.8|4705.8|4713.3|4707.3|4713.3|4707.3|4710.8|4704.8|2
1740369300000|2025-02-24 03:55:00|4712.3|4706.3|4714.3|4708.3|4714.3|4708.3|4712.3|4706.3|1
1740369600000|2025-02-24 04:00:00|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4712.8|4706.8|0
1740369900000|2025-02-24 04:05:00|4714.2|4708.2|4714.3|4708.3|4714.3|4708.3|4710.3|4704.3|5
1740370200000|2025-02-24 04:10:00|4714.8|4708.8|4712.3|4706.3|4715.3|4709.3|4711.3|4705.3|18
1740370500000|2025-02-24 04:15:00|4711.8|4705.8|4713.8|4707.8|4713.8|4707.8|4711.3|4705.3|0
1740370800000|2025-02-24 04:20:00|4714.3|4708.3|4714.3|4708.3|4714.8|4708.8|4713.3|4707.3|4
1740371100000|2025-02-24 04:25:00|4712.8|4706.8|4712.3|4706.3|4714.3|4708.3|4711.3|4705.3|9
1740371400000|2025-02-24 04:30:00|4712.8|4706.8|4712.3|4706.3|4713.3|4707.3|4712.3|4706.3|1
1740371700000|2025-02-24 04:35:00|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1740372000000|2025-02-24 04:40:00|4711.3|4705.3|4709.8|4703.8|4711.8|4705.8|4709.3|4703.3|2
1740372300000|2025-02-24 04:45:00|4710.8|4704.8|4710.3|4704.3|4710.8|4704.8|4709.8|4703.8|5
1740372600000|2025-02-24 04:50:00|4708.8|4702.8|4707.8|4701.8|4709.3|4703.3|4707.3|4701.3|21
1740372900000|2025-02-24 04:55:00|4708.3|4702.3|4709.3|4703.3|4710.3|4704.3|4708.3|4702.3|7
1740373200000|2025-02-24 05:00:00|4708.8|4702.8|4707.8|4701.8|4711.3|4705.3|4707.8|4701.8|10
1740373500000|2025-02-24 05:05:00|4708.3|4702.3|4708.8|4702.8|4709.3|4703.3|4707.8|4701.8|3
1740373800000|2025-02-24 05:10:00|4707.8|4701.8|4702.8|4696.8|4707.8|4701.8|4702.8|4696.8|43
1740374100000|2025-02-24 05:15:00|4703.3|4697.3|4702.8|4696.8|4703.8|4697.8|4702.8|4696.8|2
1740374400000|2025-02-24 05:20:00|4703.3|4697.3|4704.8|4698.8|4704.8|4698.8|4703.3|4697.3|6
1740374700000|2025-02-24 05:25:00|4705.8|4699.8|4701.8|4695.8|4706.8|4700.8|4701.8|4695.8|123
1740375000000|2025-02-24 05:30:00|4701.3|4695.3|4702.3|4696.3|4703.3|4697.3|4699.8|4693.8|25
1740375300000|2025-02-24 05:35:00|4701.8|4695.8|4700.8|4694.8|4702.3|4696.3|4699.3|4693.3|15
1740375600000|2025-02-24 05:40:00|4700.3|4694.3|4700.8|4694.8|4700.8|4694.8|4699.3|4693.3|9
1740375900000|2025-02-24 05:45:00|4701.3|4695.3|4703.3|4697.3|4705.3|4699.3|4701.3|4695.3|16
1740376200000|2025-02-24 05:50:00|4703.8|4697.8|4701.3|4695.3|4704.8|4698.8|4701.3|4695.3|3
1740376500000|2025-02-24 05:55:00|4701.8|4695.8|4700.3|4694.3|4701.8|4695.8|4699.3|4693.3|2
1740376800000|2025-02-24 06:00:00|4699.8|4693.8|4698.3|4692.3|4700.3|4694.3|4697.8|4691.8|9
1740377100000|2025-02-24 06:05:00|4697.8|4691.8|4701.8|4695.8|4701.8|4695.8|4697.8|4691.8|11
1740377400000|2025-02-24 06:10:00|4701.3|4695.3|4701.8|4695.8|4701.8|4695.8|4700.3|4694.3|6
1740377700000|2025-02-24 06:15:00|4702.3|4696.3|4700.8|4694.8|4702.3|4696.3|4699.8|4693.8|8
1740378000000|2025-02-24 06:20:00|4700.4|4694.4|4708.3|4702.3|4708.4|4702.4|4699.4|4693.4|80
1740378300000|2025-02-24 06:25:00|4707.4|4701.4|4712.4|4706.4|4714.4|4708.4|4707.3|4701.3|78
1740378600000|2025-02-24 06:30:00|4712.3|4706.3|4709.9|4703.9|4714.4|4708.4|4709.4|4703.4|44
1740378900000|2025-02-24 06:35:00|4710.4|4704.4|4707.9|4701.9|4710.9|4704.9|4705.9|4699.9|14
1740379200000|2025-02-24 06:40:00|4708.4|4702.4|4713.9|4707.9|4716.4|4710.4|4707.4|4701.4|134
1740379500000|2025-02-24 06:45:00|4713.4|4707.4|4718.4|4712.4|4718.9|4712.9|4711.9|4705.9|32
1740379800000|2025-02-24 06:50:00|4717.9|4711.9|4719.4|4713.4|4720.4|4714.4|4716.4|4710.4|31
1740380100000|2025-02-24 06:55:00|4719.9|4713.9|4712.4|4706.4|4720.4|4714.4|4712.4|4706.4|17
1740380400000|2025-02-24 07:00:00|4711.9|4705.9|4718.4|4712.4|4720.4|4714.4|4711.9|4705.9|21
1740380700000|2025-02-24 07:05:00|4718.9|4712.9|4722.9|4716.9|4723.4|4717.4|4718.9|4712.9|12
1740381000000|2025-02-24 07:10:00|4723.4|4717.4|4721.9|4715.9|4723.4|4717.4|4720.9|4714.9|7
1740381300000|2025-02-24 07:15:00|4722.4|4716.4|4721.4|4715.4|4722.4|4716.4|4718.9|4712.9|22
1740381600000|2025-02-24 07:20:00|4721.9|4715.9|4715.9|4709.9|4723.4|4717.4|4713.9|4707.9|31
1740381900000|2025-02-24 07:25:00|4715.4|4709.4|4720.4|4714.4|4720.4|4714.4|4711.4|4705.4|16
1740382200000|2025-02-24 07:30:00|4719.9|4713.9|4717.9|4711.9|4719.9|4713.9|4717.9|4711.9|20
1740382500000|2025-02-24 07:35:00|4716.4|4710.4|4715.4|4709.4|4716.4|4710.4|4712.4|4706.4|19
1740382800000|2025-02-24 07:40:00|4714.9|4708.9|4714.4|4708.4|4714.9|4708.9|4710.4|4704.4|7
1740383100000|2025-02-24 07:45:00|4713.4|4707.4|4715.4|4709.4|4715.4|4709.4|4710.4|4704.4|11
1740383400000|2025-02-24 07:50:00|4715.9|4709.9|4716.4|4710.4|4717.4|4711.4|4714.4|4708.4|4
1740383700000|2025-02-24 07:55:00|4716.9|4710.9|4716.4|4710.4|4718.4|4712.4|4714.4|4708.4|12
1740384000000|2025-02-24 08:00:00|4717.4|4711.4|4715.9|4709.9|4720.4|4714.4|4715.9|4709.9|14
1740384300000|2025-02-24 08:05:00|4716.4|4710.4|4712.4|4706.4|4716.4|4710.4|4711.9|4705.9|7
1740384600000|2025-02-24 08:10:00|4712.9|4706.9|4708.4|4702.4|4713.4|4707.4|4708.4|4702.4|24
1740384900000|2025-02-24 08:15:00|4707.4|4701.4|4706.4|4700.4|4709.4|4703.4|4703.9|4697.9|47
1740385200000|2025-02-24 08:20:00|4706.9|4700.9|4706.9|4700.9|4709.4|4703.4|4704.9|4698.9|45
1740385500000|2025-02-24 08:25:00|4706.4|4700.4|4706.4|4700.4|4707.4|4701.4|4702.9|4696.9|44
1740385800000|2025-02-24 08:30:00|4706.9|4700.9|4706.4|4700.4|4707.4|4701.4|4702.9|4696.9|12
1740386100000|2025-02-24 08:35:00|4705.4|4699.4|4704.9|4698.9|4707.4|4701.4|4704.9|4698.9|10
1740386400000|2025-02-24 08:40:00|4705.4|4699.4|4706.4|4700.4|4707.4|4701.4|4704.9|4698.9|21
1740386700000|2025-02-24 08:45:00|4707.4|4701.4|4708.9|4702.9|4709.9|4703.9|4707.4|4701.4|59
1740387000000|2025-02-24 08:50:00|4707.9|4701.9|4714.4|4708.4|4715.4|4709.4|4707.9|4701.9|14
1740387300000|2025-02-24 08:55:00|4714.9|4708.9|4712.9|4706.9|4715.4|4709.4|4712|4706|16
1740387600000|2025-02-24 09:00:00|4712|4706|4712.5|4706.5|4712.5|4706.5|4709|4703|22
1740387900000|2025-02-24 09:05:00|4712.4|4706.4|4708.5|4702.5|4712.5|4706.5|4708|4702|29
1740388200000|2025-02-24 09:10:00|4708|4702|4705|4699|4708|4702|4704|4698|16
1740388500000|2025-02-24 09:15:00|4704.5|4698.5|4705|4699|4705.5|4699.5|4703.5|4697.5|11
1740388800000|2025-02-24 09:20:00|4705.5|4699.5|4705|4699|4705.5|4699.5|4701|4695|28
1740389100000|2025-02-24 09:25:00|4704.5|4698.5|4709.5|4703.5|4711|4705|4704|4698|32
1740389400000|2025-02-24 09:30:00|4710|4704|4712.5|4706.5|4718.5|4712.5|4707.5|4701.5|54
1740389700000|2025-02-24 09:35:00|4712|4706|4714.5|4708.5|4714.5|4708.5|4711|4705|25
1740390000000|2025-02-24 09:40:00|4715|4709|4716.5|4710.5|4717|4711|4713|4707|16
1740390300000|2025-02-24 09:45:00|4717|4711|4713.5|4707.5|4717.5|4711.5|4713|4707|24
1740390600000|2025-02-24 09:50:00|4713|4707|4709.5|4703.5|4713|4707|4707|4701|187
1740390900000|2025-02-24 09:55:00|4709|4703|4703|4697|4709|4703|4701.5|4695.5|48
1740391200000|2025-02-24 10:00:00|4702.5|4696.5|4700|4694|4705|4699|4700|4694|41
1740391500000|2025-02-24 10:05:00|4701|4695|4704|4698|4705|4699|4700.5|4694.5|33
1740391800000|2025-02-24 10:10:00|4703|4697|4716|4710|4716|4710|4703|4697|56
1740392100000|2025-02-24 10:15:00|4715.5|4709.5|4707.5|4701.5|4715.5|4709.5|4707.5|4701.5|28
1740392400000|2025-02-24 10:20:00|4708|4702|4708.5|4702.5|4709|4703|4707|4701|17
1740392700000|2025-02-24 10:25:00|4708|4702|4706|4700|4708.5|4702.5|4704|4698|18
1740393000000|2025-02-24 10:30:00|4706.5|4700.5|4701|4695|4706.5|4700.5|4701|4695|13
1740393300000|2025-02-24 10:35:00|4702|4696|4699|4693|4702|4696|4699|4693|24
1740393600000|2025-02-24 10:40:00|4698|4692|4697.5|4691.5|4698|4692|4697|4691|29
1740393900000|2025-02-24 10:45:00|4697|4691|4699|4693|4700.5|4694.5|4697|4691|20
1740394200000|2025-02-24 10:50:00|4698|4692|4697.5|4691.5|4700|4694|4697|4691|24
1740394500000|2025-02-24 10:55:00|4698|4692|4698|4692|4699.5|4693.5|4698|4692|13
1740394800000|2025-02-24 11:00:00|4699|4693|4700|4694|4700.5|4694.5|4698|4692|21
1740395100000|2025-02-24 11:05:00|4700.5|4694.5|4703.5|4697.5|4705|4699|4700|4694|26
1740395400000|2025-02-24 11:10:00|4703|4697|4699|4693|4703|4697|4698.5|4692.5|42
1740395700000|2025-02-24 11:15:00|4699.1|4693.1|4701.5|4695.5|4702|4696|4697.5|4691.5|19
1740396000000|2025-02-24 11:20:00|4701|4695|4698.5|4692.5|4702|4696|4698|4692|20
1740396300000|2025-02-24 11:25:00|4699|4693|4693.6|4687.6|4699|4693|4690.6|4684.6|75
1740396600000|2025-02-24 11:30:00|4694.6|4688.6|4693.1|4687.1|4694.6|4688.6|4690.1|4684.1|50
1740396900000|2025-02-24 11:35:00|4692.1|4686.1|4687.1|4681.1|4692.1|4686.1|4686.1|4680.1|77
1740397200000|2025-02-24 11:40:00|4686.6|4680.6|4689|4683|4689|4683|4686.6|4680.6|41
1740397500000|2025-02-24 11:45:00|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.1|4681.1|16
1740397800000|2025-02-24 11:50:00|4689|4683|4684.1|4678.1|4689|4683|4684.1|4678.1|35
1740398100000|2025-02-24 11:55:00|4683.1|4677.1|4682.6|4676.6|4684.6|4678.6|4681.1|4675.1|78
1740398400000|2025-02-24 12:00:00|4683.1|4677.1|4691.6|4685.6|4692.1|4686.1|4683.1|4677.1|87
1740398700000|2025-02-24 12:05:00|4691.1|4685.1|4692.1|4686.1|4693.6|4687.6|4690.6|4684.6|25
1740399000000|2025-02-24 12:10:00|4691.6|4685.6|4689.1|4683.1|4691.6|4685.6|4688.1|4682.1|35
1740399300000|2025-02-24 12:15:00|4689.6|4683.6|4687.1|4681.1|4689.6|4683.6|4686.1|4680.1|18
1740399600000|2025-02-24 12:20:00|4686.6|4680.6|4694.6|4688.6|4694.6|4688.6|4686.1|4680.1|46
1740399900000|2025-02-24 12:25:00|4694.1|4688.1|4697.6|4691.6|4699.1|4693.1|4694.1|4688.1|39
1740400200000|2025-02-24 12:30:00|4697.1|4691.1|4695.1|4689.1|4698.6|4692.6|4695.1|4689.1|17
1740400500000|2025-02-24 12:35:00|4694.1|4688.1|4693.1|4687.1|4694.1|4688.1|4689.1|4683.1|70
1740400800000|2025-02-24 12:40:00|4692.6|4686.6|4680.1|4674.1|4692.6|4686.6|4680.1|4674.1|88
1740401100000|2025-02-24 12:45:00|4679.6|4673.6|4676.1|4670.1|4679.6|4673.6|4675.1|4669.1|216
1740401400000|2025-02-24 12:50:00|4677.6|4671.6|4680.1|4674.1|4681.1|4675.1|4676.1|4670.1|116
1740401700000|2025-02-24 12:55:00|4678.1|4672.1|4678.1|4672.1|4679.1|4673.1|4677.1|4671.1|75
1740402000000|2025-02-24 13:00:00|4679.1|4673.1|4667.6|4661.6|4680.1|4674.1|4666.1|4660.1|809
1740402300000|2025-02-24 13:05:00|4668.6|4662.6|4675.6|4669.6|4677.1|4671.1|4668.6|4662.6|150
1740402600000|2025-02-24 13:10:00|4675.1|4669.1|4679.1|4673.1|4681.1|4675.1|4671.6|4665.6|96
1740402900000|2025-02-24 13:15:00|4680.1|4674.1|4677.1|4671.1|4681.6|4675.6|4674.6|4668.6|69
1740403200000|2025-02-24 13:20:00|4678.1|4672.1|4674.1|4668.1|4679.1|4673.1|4674.1|4668.1|68
1740403500000|2025-02-24 13:25:00|4673.6|4667.6|4675.1|4669.1|4678.1|4672.1|4672.6|4666.6|98
1740403800000|2025-02-24 13:30:00|4674.6|4668.6|4679.1|4673.1|4684.1|4678.1|4674.6|4668.6|116
1740404100000|2025-02-24 13:35:00|4679.6|4673.6|4689.1|4683.1|4689.6|4683.6|4679.6|4673.6|95
1740404400000|2025-02-24 13:40:00|4688.6|4682.6|4689.6|4683.6|4690.6|4684.6|4687.1|4681.1|46
1740407400000|2025-02-24 14:30:00|4686.6|4680.6|4711.1|4705.1|4711.6|4705.6|4680.6|4674.6|2014
1740407700000|2025-02-24 14:35:00|4712.6|4706.6|4718.6|4712.6|4723.1|4717.1|4702.1|4696.1|945
1740408000000|2025-02-24 14:40:00|4719.2|4713.2|4728.2|4722.2|4728.2|4722.2|4716.2|4710.2|517
1740408300000|2025-02-24 14:45:00|4729.2|4723.2|4692.7|4686.7|4736.1|4730.1|4692.7|4686.7|1216
1740408600000|2025-02-24 14:50:00|4693.2|4687.2|4681.2|4675.2|4696.1|4690.1|4678.2|4672.2|1026
1740408900000|2025-02-24 14:55:00|4682.2|4676.2|4677.2|4671.2|4684.7|4678.7|4668.7|4662.7|636
1740409200000|2025-02-24 15:00:00|4676.7|4670.7|4681.7|4675.7|4686.7|4680.7|4670.7|4664.7|997
1740409500000|2025-02-24 15:05:00|4682.7|4676.7|4680.2|4674.2|4689.7|4683.7|4672.2|4666.2|632
1740409800000|2025-02-24 15:10:00|4681.2|4675.2|4678.7|4672.7|4685.2|4679.2|4675.2|4669.2|249
1740410100000|2025-02-24 15:15:00|4679.2|4673.2|4673.2|4667.2|4680.2|4674.2|4668.2|4662.2|505
1740410400000|2025-02-24 15:20:00|4672.2|4666.2|4670.2|4664.2|4673.7|4667.7|4660.2|4654.2|1076
1740410700000|2025-02-24 15:25:00|4670.7|4664.7|4668.7|4662.7|4677.2|4671.2|4663.7|4657.7|378
1740411000000|2025-02-24 15:30:00|4668.2|4662.2|4664.2|4658.2|4671.7|4665.7|4661.2|4655.2|1450
1740411300000|2025-02-24 15:35:00|4665.2|4659.2|4659.7|4653.7|4670.2|4664.2|4659.7|4653.7|345
1740411600000|2025-02-24 15:40:00|4660.2|4654.2|4657.2|4651.2|4664.2|4658.2|4656.2|4650.2|735
1740411900000|2025-02-24 15:45:00|4656.2|4650.2|4656.2|4650.2|4662.2|4656.2|4656.2|4650.2|1116
1740412200000|2025-02-24 15:50:00|4657.2|4651.2|4655.2|4649.2|4661.7|4655.7|4654.2|4648.2|534
1740412500000|2025-02-24 15:55:00|4655.7|4649.7|4653.2|4647.2|4660.2|4654.2|4651.2|4645.2|875
1740412800000|2025-02-24 16:00:00|4653.7|4647.7|4646.2|4640.2|4654.2|4648.2|4642.2|4636.2|578
1740413100000|2025-02-24 16:05:00|4646.7|4640.7|4650.2|4644.2|4656.2|4650.2|4643.2|4637.2|386
1740413400000|2025-02-24 16:10:00|4649.2|4643.2|4653.2|4647.2|4655.2|4649.2|4648.2|4642.2|543
1740413700000|2025-02-24 16:15:00|4653.7|4647.7|4656.2|4650.2|4657.2|4651.2|4653.2|4647.2|267
1740414000000|2025-02-24 16:20:00|4657.2|4651.2|4656.2|4650.2|4663.2|4657.2|4656.2|4650.2|433
1740414300000|2025-02-24 16:25:00|4655.7|4649.7|4648.2|4642.2|4659.2|4653.2|4648.2|4642.2|482
1740414600000|2025-02-24 16:30:00|4649.2|4643.2|4650.2|4644.2|4654.2|4648.2|4646.2|4640.2|336
1740414900000|2025-02-24 16:35:00|4651.7|4645.7|4642.2|4636.2|4651.7|4645.7|4642.2|4636.2|699
1740415200000|2025-02-24 16:40:00|4641.2|4635.2|4633.2|4627.2|4641.2|4635.2|4633.2|4627.2|506
1740415500000|2025-02-24 16:45:00|4633.7|4627.7|4629.2|4623.2|4634.2|4628.2|4626.7|4620.7|500
1740415800000|2025-02-24 16:50:00|4628.2|4622.2|4636.2|4630.2|4638.2|4632.2|4625.2|4619.2|919
1740416100000|2025-02-24 16:55:00|4636.7|4630.7|4630.2|4624.2|4637.2|4631.2|4630.2|4624.2|576
1740416400000|2025-02-24 17:00:00|4631.2|4625.2|4641.2|4635.2|4642.2|4636.2|4630.2|4624.2|440
1740416700000|2025-02-24 17:05:00|4640.7|4634.7|4640.2|4634.2|4643.2|4637.2|4638.2|4632.2|789
1740417000000|2025-02-24 17:10:00|4641.2|4635.2|4649.2|4643.2|4653.2|4647.2|4640.7|4634.7|388
1740417300000|2025-02-24 17:15:00|4649.7|4643.7|4637.2|4631.2|4649.7|4643.7|4632.2|4626.2|261
1740417600000|2025-02-24 17:20:00|4636.7|4630.7|4638.3|4632.3|4638.8|4632.8|4632.3|4626.3|210
1740417900000|2025-02-24 17:25:00|4636.8|4630.8|4635.8|4629.8|4642.3|4636.3|4635.3|4629.3|405
1740418200000|2025-02-24 17:30:00|4636.3|4630.3|4635.3|4629.3|4638.3|4632.3|4633.3|4627.3|192
1740418500000|2025-02-24 17:35:00|4637.3|4631.3|4639.8|4633.8|4643.8|4637.8|4636.3|4630.3|184
1740418800000|2025-02-24 17:40:00|4639.3|4633.3|4638.3|4632.3|4640.8|4634.8|4636.3|4630.3|1001
1740419100000|2025-02-24 17:45:00|4637.3|4631.3|4638.3|4632.3|4639.3|4633.3|4634.3|4628.3|395
1740419400000|2025-02-24 17:50:00|4637.3|4631.3|4635.3|4629.3|4642.3|4636.3|4635.3|4629.3|357
1740419700000|2025-02-24 17:55:00|4634.3|4628.3|4632.3|4626.3|4634.3|4628.3|4621.3|4615.3|707
1740420000000|2025-02-24 18:00:00|4633.3|4627.3|4637.3|4631.3|4642.3|4636.3|4632.3|4626.3|802
1740420300000|2025-02-24 18:05:00|4636.8|4630.8|4639.8|4633.8|4640.3|4634.3|4633.8|4627.8|480
1740420600000|2025-02-24 18:10:00|4639.3|4633.3|4647.3|4641.3|4649.3|4643.3|4639.3|4633.3|384
1740420900000|2025-02-24 18:15:00|4646.8|4640.8|4643.3|4637.3|4649.3|4643.3|4637.3|4631.3|400
1740421200000|2025-02-24 18:20:00|4643.8|4637.8|4645.3|4639.3|4646.3|4640.3|4641.3|4635.3|119
1740421500000|2025-02-24 18:25:00|4646.3|4640.3|4644.3|4638.3|4647.3|4641.3|4641.3|4635.3|320
1740421800000|2025-02-24 18:30:00|4643.3|4637.3|4644.3|4638.3|4648.3|4642.3|4642.3|4636.3|174
1740422100000|2025-02-24 18:35:00|4643.3|4637.3|4639.3|4633.3|4644.3|4638.3|4638.3|4632.3|210
1740422400000|2025-02-24 18:40:00|4640.3|4634.3|4640.3|4634.3|4642.3|4636.3|4637.3|4631.3|281
1740422700000|2025-02-24 18:45:00|4640.8|4634.8|4640.8|4634.8|4642.3|4636.3|4638.3|4632.3|550
1740423000000|2025-02-24 18:50:00|4641.3|4635.3|4641.3|4635.3|4643.8|4637.8|4638.3|4632.3|498
1740423300000|2025-02-24 18:55:00|4639.3|4633.3|4638.3|4632.3|4642.3|4636.3|4633.3|4627.3|391
1740423600000|2025-02-24 19:00:00|4637.3|4631.3|4636.3|4630.3|4638.8|4632.8|4627.8|4621.8|867
1740423900000|2025-02-24 19:05:00|4637.3|4631.3|4636.8|4630.8|4640.3|4634.3|4634.3|4628.3|870
1740424200000|2025-02-24 19:10:00|4635.3|4629.3|4633.3|4627.3|4644.3|4638.3|4630.3|4624.3|2159
1740424500000|2025-02-24 19:15:00|4633.8|4627.8|4633.8|4627.8|4634.8|4628.8|4626.3|4620.3|996
1740445200000|2025-02-25 01:00:00|4653.5|4647.5|4648|4642|4666|4660|4638|4632|907
1740445500000|2025-02-25 01:05:00|4647|4641|4647|4641|4654|4648|4644|4638|292
1740445800000|2025-02-25 01:10:00|4648|4642|4644|4638|4649|4643|4643.5|4637.5|75
1740446100000|2025-02-25 01:15:00|4644.5|4638.5|4648|4642|4648|4642|4643.5|4637.5|164
1740446400000|2025-02-25 01:20:00|4647.5|4641.5|4646|4640|4652.5|4646.5|4646|4640|109
1740446700000|2025-02-25 01:25:00|4646.5|4640.5|4649|4643|4650.5|4644.5|4644|4638|24
1740447000000|2025-02-25 01:30:00|4650.5|4644.5|4660.5|4654.5|4661.5|4655.5|4650|4644|81
1740447300000|2025-02-25 01:35:00|4660|4654|4655.5|4649.5|4660|4654|4652.5|4646.5|34
1740447600000|2025-02-25 01:40:00|4655|4649|4655|4649|4655.5|4649.5|4651.5|4645.5|22
1740447900000|2025-02-25 01:45:00|4652.5|4646.5|4656.6|4650.6|4658.1|4652.1|4651.5|4645.5|19
1740448200000|2025-02-25 01:50:00|4657.1|4651.1|4658.1|4652.1|4659.1|4653.1|4655.1|4649.1|12
1740448500000|2025-02-25 01:55:00|4659.1|4653.1|4658.1|4652.1|4659.1|4653.1|4656.1|4650.1|11
1740448800000|2025-02-25 02:00:00|4658.6|4652.6|4666.1|4660.1|4666.1|4660.1|4658.6|4652.6|72
1740449100000|2025-02-25 02:05:00|4665.6|4659.6|4662.1|4656.1|4665.6|4659.6|4661.1|4655.1|20
1740449400000|2025-02-25 02:10:00|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4659.1|4653.1|6
1740449700000|2025-02-25 02:15:00|4662.1|4656.1|4667.6|4661.6|4667.6|4661.6|4657.1|4651.1|1767
1740450000000|2025-02-25 02:20:00|4667.1|4661.1|4663.1|4657.1|4667.1|4661.1|4661.1|4655.1|12
1740450300000|2025-02-25 02:25:00|4663.6|4657.6|4664.1|4658.1|4664.1|4658.1|4662.1|4656.1|9
1740450600000|2025-02-25 02:30:00|4665.1|4659.1|4669.1|4663.1|4670.6|4664.6|4663.1|4657.1|136
1740450900000|2025-02-25 02:35:00|4669.6|4663.6|4669.6|4663.6|4672.6|4666.6|4668.6|4662.6|288
1740451200000|2025-02-25 02:40:00|4670.1|4664.1|4670.6|4664.6|4677.1|4671.1|4669.1|4663.1|64
1740451500000|2025-02-25 02:45:00|4671.1|4665.1|4672.1|4666.1|4673.6|4667.6|4670.1|4664.1|22
1740451800000|2025-02-25 02:50:00|4673.1|4667.1|4679.6|4673.6|4680.6|4674.6|4672.1|4666.1|63
1740452100000|2025-02-25 02:55:00|4680.1|4674.1|4679.1|4673.1|4680.1|4674.1|4673.1|4667.1|55
1740452400000|2025-02-25 03:00:00|4679.6|4673.6|4681.6|4675.6|4681.6|4675.6|4678.6|4672.6|27
1740452700000|2025-02-25 03:05:00|4682.6|4676.6|4687.6|4681.6|4687.6|4681.6|4681.6|4675.6|72
1740453000000|2025-02-25 03:10:00|4686.6|4680.6|4686.1|4680.1|4687.6|4681.6|4683.6|4677.6|65
1740453300000|2025-02-25 03:15:00|4686.6|4680.6|4684.1|4678.1|4687.1|4681.1|4683.6|4677.6|14
1740453600000|2025-02-25 03:20:00|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4680.1|4674.1|19
1740453900000|2025-02-25 03:25:00|4686.1|4680.1|4682.1|4676.1|4686.6|4680.6|4682.1|4676.1|25
1740454200000|2025-02-25 03:30:00|4683.1|4677.1|4683.6|4677.6|4684.6|4678.6|4682.1|4676.1|7
1740454500000|2025-02-25 03:35:00|4684.1|4678.1|4684.1|4678.1|4687.1|4681.1|4683.6|4677.6|11
1740454800000|2025-02-25 03:40:00|4684.6|4678.6|4683.1|4677.1|4685.1|4679.1|4681.6|4675.6|8
1740455100000|2025-02-25 03:45:00|4682.6|4676.6|4683.1|4677.1|4685.1|4679.1|4682.6|4676.6|8
1740455400000|2025-02-25 03:50:00|4681.1|4675.1|4682.1|4676.1|4683.1|4677.1|4681.1|4675.1|5
1740455700000|2025-02-25 03:55:00|4683.1|4677.1|4685.1|4679.1|4685.1|4679.1|4682.1|4676.1|7
1740456000000|2025-02-25 04:00:00|4685.6|4679.6|4686.6|4680.6|4687.1|4681.1|4685.6|4679.6|16
1740456300000|2025-02-25 04:05:00|4686.1|4680.1|4686.1|4680.1|4686.6|4680.6|4685.1|4679.1|13
1740456600000|2025-02-25 04:10:00|4686.6|4680.6|4687.1|4681.1|4687.6|4681.6|4685.6|4679.6|13
1740456900000|2025-02-25 04:15:00|4686.6|4680.6|4683.1|4677.1|4686.6|4680.6|4683.1|4677.1|8
1740457200000|2025-02-25 04:20:00|4682.6|4676.6|4684.1|4678.1|4684.1|4678.1|4681.1|4675.1|19
1740457500000|2025-02-25 04:25:00|4682.6|4676.6|4682.1|4676.1|4684.6|4678.6|4682.1|4676.1|24
1740457800000|2025-02-25 04:30:00|4681.6|4675.6|4685.1|4679.1|4685.1|4679.1|4681.6|4675.6|15
1740458100000|2025-02-25 04:35:00|4685.6|4679.6|4690.1|4684.1|4690.6|4684.6|4685.6|4679.6|41
1740458400000|2025-02-25 04:40:00|4689.6|4683.6|4688.6|4682.6|4689.6|4683.6|4688.1|4682.1|23
1740458700000|2025-02-25 04:45:00|4688.1|4682.1|4686.6|4680.6|4688.1|4682.1|4686.6|4680.6|8
1740459000000|2025-02-25 04:50:00|4685.1|4679.1|4688.1|4682.1|4688.1|4682.1|4685.1|4679.1|19
1740459300000|2025-02-25 04:55:00|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4686.1|4680.1|11
1740459600000|2025-02-25 05:00:00|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|9
1740459900000|2025-02-25 05:05:00|4685.6|4679.6|4685.1|4679.1|4686.1|4680.1|4684.6|4678.6|6
1740460200000|2025-02-25 05:10:00|4684.6|4678.6|4687.6|4681.6|4687.6|4681.6|4684.6|4678.6|9
1740460500000|2025-02-25 05:15:00|4688.1|4682.1|4689.6|4683.6|4692.1|4686.1|4687.6|4681.6|30
1740460800000|2025-02-25 05:20:00|4689.1|4683.1|4691.1|4685.1|4691.1|4685.1|4689.1|4683.1|6
1740461100000|2025-02-25 05:25:00|4690.6|4684.6|4691.1|4685.1|4691.1|4685.1|4689.1|4683.1|5
1740461400000|2025-02-25 05:30:00|4690.1|4684.1|4691.6|4685.6|4692.1|4686.1|4687.6|4681.6|9
1740461700000|2025-02-25 05:35:00|4691.1|4685.1|4688.1|4682.1|4692.1|4686.1|4688.1|4682.1|8
1740462000000|2025-02-25 05:40:00|4687.6|4681.6|4687.6|4681.6|4688.6|4682.6|4687.6|4681.6|7
1740462300000|2025-02-25 05:45:00|4686.1|4680.1|4688.1|4682.1|4689.6|4683.6|4685.1|4679.1|24
1740462600000|2025-02-25 05:50:00|4686.6|4680.6|4689.2|4683.2|4690.6|4684.6|4686.6|4680.6|29
1740462900000|2025-02-25 05:55:00|4689.1|4683.1|4690.2|4684.2|4691.1|4685.1|4687.1|4681.1|13
1740463200000|2025-02-25 06:00:00|4690.1|4684.1|4692.2|4686.2|4693.7|4687.7|4689.7|4683.7|36
1740463500000|2025-02-25 06:05:00|4691.7|4685.7|4692.2|4686.2|4694.7|4688.7|4691.7|4685.7|33
1740463800000|2025-02-25 06:10:00|4691.7|4685.7|4692.2|4686.2|4692.7|4686.7|4691.7|4685.7|33
1740464100000|2025-02-25 06:15:00|4691.7|4685.7|4692.2|4686.2|4692.2|4686.2|4690.7|4684.7|26
1740464400000|2025-02-25 06:20:00|4692.7|4686.7|4692.7|4686.7|4693.7|4687.7|4692.2|4686.2|14
1740464700000|2025-02-25 06:25:00|4692.2|4686.2|4690.7|4684.7|4692.2|4686.2|4689.7|4683.7|16
1740465000000|2025-02-25 06:30:00|4691.2|4685.2|4689.2|4683.2|4692.2|4686.2|4687.7|4681.7|66
1740465300000|2025-02-25 06:35:00|4688.2|4682.2|4687.2|4681.2|4688.7|4682.7|4685.7|4679.7|129
1740465600000|2025-02-25 06:40:00|4686.7|4680.7|4680.7|4674.7|4686.7|4680.7|4679.7|4673.7|54
1740465900000|2025-02-25 06:45:00|4679.7|4673.7|4680.7|4674.7|4682.7|4676.7|4679.7|4673.7|35
1740466200000|2025-02-25 06:50:00|4680.2|4674.2|4676.7|4670.7|4681.2|4675.2|4675.7|4669.7|28
1740466500000|2025-02-25 06:55:00|4676.2|4670.2|4679.2|4673.2|4679.7|4673.7|4676.2|4670.2|15
1740466800000|2025-02-25 07:00:00|4679.7|4673.7|4679.2|4673.2|4679.7|4673.7|4676.7|4670.7|9
1740467100000|2025-02-25 07:05:00|4679.7|4673.7|4679.7|4673.7|4681.2|4675.2|4678.7|4672.7|5
1740467400000|2025-02-25 07:10:00|4679.2|4673.2|4685.2|4679.2|4685.7|4679.7|4679.2|4673.2|35
1740467700000|2025-02-25 07:15:00|4684.7|4678.7|4682.7|4676.7|4685.2|4679.2|4681.7|4675.7|11
1740468000000|2025-02-25 07:20:00|4683.2|4677.2|4678.2|4672.2|4683.7|4677.7|4676.7|4670.7|14
1740468300000|2025-02-25 07:25:00|4677.2|4671.2|4676.2|4670.2|4678.2|4672.2|4675.7|4669.7|13
1740468600000|2025-02-25 07:30:00|4676.7|4670.7|4682.2|4676.2|4682.2|4676.2|4675.7|4669.7|37
1740468900000|2025-02-25 07:35:00|4681.7|4675.7|4682.7|4676.7|4682.7|4676.7|4680.7|4674.7|115
1740469200000|2025-02-25 07:40:00|4683.2|4677.2|4677.2|4671.2|4683.2|4677.2|4676.7|4670.7|30
1740469500000|2025-02-25 07:45:00|4677.7|4671.7|4676.7|4670.7|4678.7|4672.7|4676.7|4670.7|21
1740469800000|2025-02-25 07:50:00|4675.7|4669.7|4676.7|4670.7|4676.7|4670.7|4675.7|4669.7|54
1740470100000|2025-02-25 07:55:00|4675.7|4669.7|4676.2|4670.2|4676.7|4670.7|4675.7|4669.7|51
1740470400000|2025-02-25 08:00:00|4676.7|4670.7|4667.7|4661.7|4677.7|4671.7|4667.2|4661.2|82
1740470700000|2025-02-25 08:05:00|4667.2|4661.2|4674.2|4668.2|4675.2|4669.2|4665.2|4659.2|87
1740471000000|2025-02-25 08:10:00|4674.7|4668.7|4676.7|4670.7|4678.7|4672.7|4673.2|4667.2|23
1740471300000|2025-02-25 08:15:00|4677.2|4671.2|4684.7|4678.7|4688.7|4682.7|4677.2|4671.2|59
1740471600000|2025-02-25 08:20:00|4685.2|4679.2|4684.7|4678.7|4687.2|4681.2|4684.7|4678.7|12
1740471900000|2025-02-25 08:25:00|4683.7|4677.7|4683.7|4677.7|4684.2|4678.2|4679.7|4673.7|235
1740472200000|2025-02-25 08:30:00|4684.2|4678.2|4677.7|4671.7|4685.2|4679.2|4677.7|4671.7|621
1740472500000|2025-02-25 08:35:00|4676.7|4670.7|4676.7|4670.7|4678.2|4672.2|4675.2|4669.2|24
1740472800000|2025-02-25 08:40:00|4675.7|4669.7|4678.7|4672.7|4679.2|4673.2|4675.2|4669.2|49
1740473100000|2025-02-25 08:45:00|4679.2|4673.2|4687.7|4681.7|4691.7|4685.7|4679.2|4673.2|980
1740473400000|2025-02-25 08:50:00|4687.2|4681.2|4686.7|4680.7|4687.7|4681.7|4685.7|4679.7|39
1740473700000|2025-02-25 08:55:00|4686.2|4680.2|4687.7|4681.7|4689.7|4683.7|4686.2|4680.2|72
1740474000000|2025-02-25 09:00:00|4689.7|4683.7|4688.2|4682.2|4691.7|4685.7|4688.2|4682.2|230
1740474300000|2025-02-25 09:05:00|4686.7|4680.7|4692.2|4686.2|4692.7|4686.7|4686.7|4680.7|147
1740474600000|2025-02-25 09:10:00|4691.7|4685.7|4695.7|4689.7|4696.2|4690.2|4689.7|4683.7|98
1740474900000|2025-02-25 09:15:00|4695.2|4689.2|4690.2|4684.2|4699.7|4693.7|4688.7|4682.7|99
1740475200000|2025-02-25 09:20:00|4689.2|4683.2|4688.2|4682.2|4689.7|4683.7|4687.7|4681.7|58
1740475500000|2025-02-25 09:25:00|4691.2|4685.2|4685.2|4679.2|4691.7|4685.7|4684.7|4678.7|67
1740475800000|2025-02-25 09:30:00|4684.7|4678.7|4684.2|4678.2|4686.7|4680.7|4683.7|4677.7|30
1740476100000|2025-02-25 09:35:00|4684.7|4678.7|4679.7|4673.7|4685.2|4679.2|4679.7|4673.7|33
1740476400000|2025-02-25 09:40:00|4681.2|4675.2|4686.2|4680.2|4686.2|4680.2|4679.7|4673.7|30
1740476700000|2025-02-25 09:45:00|4685.7|4679.7|4684.2|4678.2|4688.2|4682.2|4683.7|4677.7|36
1740477000000|2025-02-25 09:50:00|4684.7|4678.7|4682.2|4676.2|4684.7|4678.7|4681.7|4675.7|221
1740477300000|2025-02-25 09:55:00|4681.7|4675.7|4675.7|4669.7|4682.7|4676.7|4675.7|4669.7|166
1740477600000|2025-02-25 10:00:00|4676.2|4670.2|4675.7|4669.7|4679.2|4673.2|4674.7|4668.7|36
1740477900000|2025-02-25 10:05:00|4672.7|4666.7|4672.7|4666.7|4677.7|4671.7|4670.7|4664.7|647
1740478200000|2025-02-25 10:10:00|4671.8|4665.8|4672.3|4666.3|4674.2|4668.2|4668.7|4662.7|136
1740478500000|2025-02-25 10:15:00|4672.2|4666.2|4674.7|4668.7|4674.7|4668.7|4671.7|4665.7|25
1740478800000|2025-02-25 10:20:00|4673.7|4667.7|4672.8|4666.8|4675.7|4669.7|4671.8|4665.8|23
1740479100000|2025-02-25 10:25:00|4672.3|4666.3|4669.3|4663.3|4672.8|4666.8|4669.3|4663.3|23
1740479400000|2025-02-25 10:30:00|4668.8|4662.8|4669.3|4663.3|4672.3|4666.3|4668.8|4662.8|27
1740479700000|2025-02-25 10:35:00|4668.8|4662.8|4669.3|4663.3|4672.3|4666.3|4668.8|4662.8|34
1740480000000|2025-02-25 10:40:00|4666.8|4660.8|4665.8|4659.8|4668.8|4662.8|4665.8|4659.8|69
1740480300000|2025-02-25 10:45:00|4664.8|4658.8|4668.8|4662.8|4668.8|4662.8|4664.8|4658.8|56
1740480600000|2025-02-25 10:50:00|4668.3|4662.3|4669.3|4663.3|4671.8|4665.8|4668.3|4662.3|35
1740480900000|2025-02-25 10:55:00|4669.8|4663.8|4668.3|4662.3|4670.8|4664.8|4667.8|4661.8|21
1740481200000|2025-02-25 11:00:00|4667.8|4661.8|4666.3|4660.3|4668.8|4662.8|4666.3|4660.3|25
1740481500000|2025-02-25 11:05:00|4666.8|4660.8|4666.8|4660.8|4667.8|4661.8|4665.3|4659.3|88
1740481800000|2025-02-25 11:10:00|4667.3|4661.3|4671.3|4665.3|4674.3|4668.3|4667.3|4661.3|53
1740482100000|2025-02-25 11:15:00|4671.8|4665.8|4672.3|4666.3|4673.3|4667.3|4670.8|4664.8|19
1740482400000|2025-02-25 11:20:00|4671.8|4665.8|4671.8|4665.8|4674.8|4668.8|4670.8|4664.8|51
1740482700000|2025-02-25 11:25:00|4672.3|4666.3|4672.8|4666.8|4672.8|4666.8|4669.8|4663.8|9
1740483000000|2025-02-25 11:30:00|4672.3|4666.3|4674.3|4668.3|4674.3|4668.3|4671.8|4665.8|13
1740483300000|2025-02-25 11:35:00|4674.8|4668.8|4669.8|4663.8|4674.8|4668.8|4669.8|4663.8|15
1740483600000|2025-02-25 11:40:00|4670.3|4664.3|4671.8|4665.8|4672.3|4666.3|4669.8|4663.8|7
1740483900000|2025-02-25 11:45:00|4672.3|4666.3|4668.3|4662.3|4672.3|4666.3|4666.8|4660.8|40
1740484200000|2025-02-25 11:50:00|4667.3|4661.3|4666.3|4660.3|4668.3|4662.3|4665.8|4659.8|16
1740484500000|2025-02-25 11:55:00|4665.8|4659.8|4668.8|4662.8|4669.3|4663.3|4665.8|4659.8|50
1740484800000|2025-02-25 12:00:00|4668.3|4662.3|4672.8|4666.8|4672.8|4666.8|4667.8|4661.8|48
1740485100000|2025-02-25 12:05:00|4673.8|4667.8|4672.8|4666.8|4675.8|4669.8|4671.8|4665.8|67
1740485400000|2025-02-25 12:10:00|4674.8|4668.8|4679.3|4673.3|4679.8|4673.8|4672.8|4666.8|352
1740485700000|2025-02-25 12:15:00|4679.8|4673.8|4675.8|4669.8|4680.3|4674.3|4672.8|4666.8|130
1740486000000|2025-02-25 12:20:00|4676.8|4670.8|4673.8|4667.8|4677.3|4671.3|4672.8|4666.8|56
1740486300000|2025-02-25 12:25:00|4675.3|4669.3|4668.8|4662.8|4675.8|4669.8|4668.8|4662.8|97
1740486600000|2025-02-25 12:30:00|4668.3|4662.3|4665.3|4659.3|4669.8|4663.8|4664.8|4658.8|73
1740486900000|2025-02-25 12:35:00|4665.8|4659.8|4662.8|4656.8|4666.3|4660.3|4659.8|4653.8|422
1740487200000|2025-02-25 12:40:00|4663.8|4657.8|4655.8|4649.8|4664.8|4658.8|4654.8|4648.8|241
1740487500000|2025-02-25 12:45:00|4655.3|4649.3|4658.3|4652.3|4659.8|4653.8|4654.8|4648.8|129
1740487800000|2025-02-25 12:50:00|4657.8|4651.8|4656.8|4650.8|4661.3|4655.3|4656.8|4650.8|135
1740488100000|2025-02-25 12:55:00|4657.8|4651.8|4660.3|4654.3|4663.8|4657.8|4653.8|4647.8|299
1740488400000|2025-02-25 13:00:00|4659.8|4653.8|4655.8|4649.8|4664.3|4658.3|4654.8|4648.8|405
1740488700000|2025-02-25 13:05:00|4656.3|4650.3|4658.3|4652.3|4658.3|4652.3|4653.8|4647.8|850
1740489000000|2025-02-25 13:10:00|4658.8|4652.8|4658.8|4652.8|4663.8|4657.8|4657.8|4651.8|1908
1740489300000|2025-02-25 13:15:00|4659.3|4653.3|4664.3|4658.3|4666.3|4660.3|4657.8|4651.8|107
1740489600000|2025-02-25 13:20:00|4664.8|4658.8|4658.8|4652.8|4665.8|4659.8|4657.8|4651.8|471
1740489900000|2025-02-25 13:25:00|4659.3|4653.3|4662.3|4656.3|4662.8|4656.8|4656.8|4650.8|80
1740490200000|2025-02-25 13:30:00|4661.8|4655.8|4662.3|4656.3|4662.8|4656.8|4658.8|4652.8|105
1740490500000|2025-02-25 13:35:00|4662.8|4656.8|4655.8|4649.8|4666.8|4660.8|4654.3|4648.3|825
1740490800000|2025-02-25 13:40:00|4655.3|4649.3|4651.8|4645.8|4655.8|4649.8|4649.8|4643.8|1131
1740493800000|2025-02-25 14:30:00|4657.9|4651.9|4625.9|4619.9|4666.9|4660.9|4622.9|4616.9|3132
1740494100000|2025-02-25 14:35:00|4625.4|4619.4|4606.9|4600.9|4633.4|4627.4|4604.9|4598.9|1518
1740494400000|2025-02-25 14:40:00|4605.9|4599.9|4617.4|4611.4|4622.9|4616.9|4604.4|4598.4|1514
1740494700000|2025-02-25 14:45:00|4617.9|4611.9|4621.4|4615.4|4623.9|4617.9|4615.4|4609.4|1011
1740495000000|2025-02-25 14:50:00|4621.9|4615.9|4615.4|4609.4|4626.9|4620.9|4613.9|4607.9|616
1740495300000|2025-02-25 14:55:00|4614.9|4608.9|4603.9|4597.9|4616.9|4610.9|4603.9|4597.9|690
1740495600000|2025-02-25 15:00:00|4599.9|4593.9|4597.9|4591.9|4601.9|4595.9|4591.9|4585.9|1057
1740495900000|2025-02-25 15:05:00|4598.9|4592.9|4601.9|4595.9|4610.9|4604.9|4598.4|4592.4|511
1740496200000|2025-02-25 15:10:00|4601.4|4595.4|4600.9|4594.9|4605.9|4599.9|4598.9|4592.9|714
1740496500000|2025-02-25 15:15:00|4599.9|4593.9|4611.9|4605.9|4614.4|4608.4|4598.9|4592.9|726
1740496800000|2025-02-25 15:20:00|4611.4|4605.4|4605.4|4599.4|4616.9|4610.9|4602.9|4596.9|504
1740497100000|2025-02-25 15:25:00|4605.9|4599.9|4613.4|4607.4|4615.9|4609.9|4599.9|4593.9|764
1740497400000|2025-02-25 15:30:00|4612.9|4606.9|4607.9|4601.9|4614.9|4608.9|4606.9|4600.9|509
1740497700000|2025-02-25 15:35:00|4608.4|4602.4|4607.9|4601.9|4615.9|4609.9|4605.9|4599.9|1324
1740498000000|2025-02-25 15:40:00|4605.9|4599.9|4608.9|4602.9|4611.9|4605.9|4605.9|4599.9|784
1740498300000|2025-02-25 15:45:00|4608.4|4602.4|4606.9|4600.9|4612.4|4606.4|4605.9|4599.9|588
1740498600000|2025-02-25 15:50:00|4606.4|4600.4|4614.9|4608.9|4617.9|4611.9|4605.9|4599.9|435
1740498900000|2025-02-25 15:55:00|4614.4|4608.4|4612.9|4606.9|4620.4|4614.4|4612.4|4606.4|1689
1740499200000|2025-02-25 16:00:00|4612.4|4606.4|4615.4|4609.4|4616.9|4610.9|4609.9|4603.9|357
1740499500000|2025-02-25 16:05:00|4615.9|4609.9|4621.9|4615.9|4627.4|4621.4|4612.4|4606.4|1014
1740499800000|2025-02-25 16:10:00|4622.9|4616.9|4640.9|4634.9|4640.9|4634.9|4621.9|4615.9|910
1740500100000|2025-02-25 16:15:00|4640.4|4634.4|4638.9|4632.9|4646.9|4640.9|4636.9|4630.9|642
1740500400000|2025-02-25 16:20:00|4639.4|4633.4|4625.9|4619.9|4642.4|4636.4|4623.9|4617.9|815
1740500700000|2025-02-25 16:25:00|4626.9|4620.9|4621.9|4615.9|4628.9|4622.9|4620.9|4614.9|368
1740501000000|2025-02-25 16:30:00|4620.9|4614.9|4615.9|4609.9|4621.9|4615.9|4614.4|4608.4|571
1740501300000|2025-02-25 16:35:00|4616.4|4610.4|4616.9|4610.9|4621.9|4615.9|4615.4|4609.4|381
1740501600000|2025-02-25 16:40:00|4616.4|4610.4|4615.9|4609.9|4618.9|4612.9|4613.9|4607.9|616
1740501900000|2025-02-25 16:45:00|4616.9|4610.9|4615.9|4609.9|4618.9|4612.9|4608.9|4602.9|894
1740502200000|2025-02-25 16:50:00|4616.9|4610.9|4607.9|4601.9|4616.9|4610.9|4607.9|4601.9|476
1740502500000|2025-02-25 16:55:00|4609.9|4603.9|4608.9|4602.9|4612.9|4606.9|4607.9|4601.9|229
1740502800000|2025-02-25 17:00:00|4608.4|4602.4|4604.9|4598.9|4612.9|4606.9|4604.4|4598.4|513
1740503100000|2025-02-25 17:05:00|4604.4|4598.4|4599.4|4593.4|4606.9|4600.9|4599.4|4593.4|427
1740503400000|2025-02-25 17:10:00|4599.9|4593.9|4603.4|4597.4|4603.9|4597.9|4598|4592|260
1740503700000|2025-02-25 17:15:00|4603.9|4597.9|4600.9|4594.9|4605.9|4599.9|4598.9|4592.9|494
1740504000000|2025-02-25 17:20:00|4601|4595|4596|4590|4602.9|4596.9|4596|4590|328
1740504300000|2025-02-25 17:25:00|4596.5|4590.5|4596|4590|4597.9|4591.9|4593.9|4587.9|278
1740504600000|2025-02-25 17:30:00|4595.5|4589.5|4610.4|4604.4|4613.9|4607.9|4595|4589|497
1740504900000|2025-02-25 17:35:00|4610.9|4604.9|4601|4595|4610.9|4604.9|4599|4593|200
1740505200000|2025-02-25 17:40:00|4601.5|4595.5|4596|4590|4601.5|4595.5|4594|4588|208
1740505500000|2025-02-25 17:45:00|4595|4589|4599|4593|4601|4595|4594|4588|358
1740505800000|2025-02-25 17:50:00|4598|4592|4601|4595|4603|4597|4597|4591|156
1740506100000|2025-02-25 17:55:00|4603|4597|4606.9|4600.9|4610|4604|4602|4596|202
1740506400000|2025-02-25 18:00:00|4607|4601|4606|4600|4609|4603|4602|4596|229
1740506700000|2025-02-25 18:05:00|4605.5|4599.5|4599.5|4593.5|4605.5|4599.5|4599|4593|120
1740507000000|2025-02-25 18:10:00|4600|4594|4605|4599|4606|4600|4598|4592|220
1740507300000|2025-02-25 18:15:00|4605.5|4599.5|4605|4599|4606|4600|4602|4596|195
1740507600000|2025-02-25 18:20:00|4604.5|4598.5|4612.5|4606.5|4613|4607|4604.5|4598.5|335
1740507900000|2025-02-25 18:25:00|4612|4606|4602|4596|4613|4607|4601.5|4595.5|294
1740508200000|2025-02-25 18:30:00|4602.5|4596.5|4600|4594|4603|4597|4600|4594|185
1740508500000|2025-02-25 18:35:00|4600.5|4594.5|4603|4597|4603|4597|4600|4594|424
1740508800000|2025-02-25 18:40:00|4602|4596|4605.5|4599.5|4606|4600|4602|4596|360
1740509100000|2025-02-25 18:45:00|4605|4599|4608|4602|4612|4606|4605|4599|315
1740509400000|2025-02-25 18:50:00|4607|4601|4610|4604|4612|4606|4607|4601|564
1740509700000|2025-02-25 18:55:00|4609|4603|4610.5|4604.5|4615|4609|4605|4599|608
1740510000000|2025-02-25 19:00:00|4612.5|4606.5|4603.5|4597.5|4613|4607|4601|4595|1299
1740510300000|2025-02-25 19:05:00|4604|4598|4600|4594|4606|4600|4600|4594|944
1740510600000|2025-02-25 19:10:00|4600.5|4594.5|4609|4603|4612|4606|4598|4592|1151
1740510900000|2025-02-25 19:15:00|4609.5|4603.5|4601|4595|4610|4604|4598|4592|1189
1740531600000|2025-02-26 01:00:00|4602.6|4596.6|4603.1|4597.1|4607.1|4601.1|4595.1|4589.1|311
1740531900000|2025-02-26 01:05:00|4603.6|4597.6|4601.6|4595.6|4604.6|4598.6|4600.1|4594.1|56
1740532200000|2025-02-26 01:10:00|4602.6|4596.6|4604.6|4598.6|4607.1|4601.1|4601.6|4595.6|73
1740532500000|2025-02-26 01:15:00|4605.1|4599.1|4596.1|4590.1|4605.1|4599.1|4596.1|4590.1|41
1740532800000|2025-02-26 01:20:00|4597.1|4591.1|4599.6|4593.6|4599.6|4593.6|4594.1|4588.1|64
1740533100000|2025-02-26 01:25:00|4600.1|4594.1|4595.1|4589.1|4600.6|4594.6|4595.1|4589.1|13
1740533400000|2025-02-26 01:30:00|4595.6|4589.6|4598.6|4592.6|4598.6|4592.6|4595.1|4589.1|12
1740533700000|2025-02-26 01:35:00|4598.1|4592.1|4599.1|4593.1|4600.1|4594.1|4597.6|4591.6|19
1740534000000|2025-02-26 01:40:00|4599.6|4593.6|4595.6|4589.6|4599.6|4593.6|4594.6|4588.6|22
1740534300000|2025-02-26 01:45:00|4594.6|4588.6|4596.1|4590.1|4597.6|4591.6|4591.6|4585.6|39
1740534600000|2025-02-26 01:50:00|4597.1|4591.1|4593.6|4587.6|4597.6|4591.6|4592.6|4586.6|32
1740534900000|2025-02-26 01:55:00|4592.6|4586.6|4590.1|4584.1|4594.1|4588.1|4590.1|4584.1|26
1740535200000|2025-02-26 02:00:00|4590.6|4584.6|4591.1|4585.1|4593.6|4587.6|4590.1|4584.1|31
1740535500000|2025-02-26 02:05:00|4591.6|4585.6|4591.1|4585.1|4592.1|4586.1|4589.6|4583.6|17
1740535800000|2025-02-26 02:10:00|4592.1|4586.1|4591.6|4585.6|4594.6|4588.6|4591.6|4585.6|9
1740536100000|2025-02-26 02:15:00|4591.1|4585.1|4591.1|4585.1|4592.1|4586.1|4590.7|4584.7|0
1740536400000|2025-02-26 02:20:00|4591.6|4585.6|4592.1|4586.1|4592.1|4586.1|4591.6|4585.6|2
1740536700000|2025-02-26 02:25:00|4591.6|4585.6|4590.1|4584.1|4591.6|4585.6|4590.1|4584.1|4
1740537000000|2025-02-26 02:30:00|4589.1|4583.1|4590.7|4584.7|4593.1|4587.1|4588.1|4582.1|16
1740537300000|2025-02-26 02:35:00|4591.2|4585.2|4591.7|4585.7|4594.7|4588.7|4589.7|4583.7|17
1740537600000|2025-02-26 02:40:00|4592.2|4586.2|4584.6|4578.6|4592.2|4586.2|4584.1|4578.1|82
1740537900000|2025-02-26 02:45:00|4584.2|4578.2|4584.6|4578.6|4585.7|4579.7|4581.6|4575.6|28
1740538200000|2025-02-26 02:50:00|4584.2|4578.2|4585.6|4579.6|4587.6|4581.6|4583.2|4577.2|43
1740538500000|2025-02-26 02:55:00|4585.2|4579.2|4591.7|4585.7|4592.2|4586.2|4585.1|4579.1|31
1740538800000|2025-02-26 03:00:00|4592.7|4586.7|4595.2|4589.2|4595.2|4589.2|4590.2|4584.2|33
1740539100000|2025-02-26 03:05:00|4596.7|4590.7|4590.7|4584.7|4597.2|4591.2|4590.7|4584.7|29
1740539400000|2025-02-26 03:10:00|4591.2|4585.2|4587.7|4581.7|4592.2|4586.2|4587.2|4581.2|14
1740539700000|2025-02-26 03:15:00|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4583.2|4577.2|40
1740540000000|2025-02-26 03:20:00|4590.2|4584.2|4590.2|4584.2|4591.2|4585.2|4588.7|4582.7|9
1740540300000|2025-02-26 03:25:00|4589.7|4583.7|4587.7|4581.7|4590.2|4584.2|4586.7|4580.7|21
1740540600000|2025-02-26 03:30:00|4588.2|4582.2|4587.7|4581.7|4589.7|4583.7|4586.7|4580.7|16
1740540900000|2025-02-26 03:35:00|4586.7|4580.7|4589.7|4583.7|4589.7|4583.7|4586.7|4580.7|9
1740541200000|2025-02-26 03:40:00|4590.2|4584.2|4590.7|4584.7|4591.2|4585.2|4590.2|4584.2|7
1740541500000|2025-02-26 03:45:00|4591.2|4585.2|4589.2|4583.2|4591.2|4585.2|4589.2|4583.2|4
1740541800000|2025-02-26 03:50:00|4589.7|4583.7|4589.7|4583.7|4590.2|4584.2|4589.2|4583.2|6
1740542100000|2025-02-26 03:55:00|4589.2|4583.2|4587.7|4581.7|4589.2|4583.2|4587.7|4581.7|0
1740542400000|2025-02-26 04:00:00|4587.2|4581.2|4589.2|4583.2|4589.2|4583.2|4586.2|4580.2|6
1740542700000|2025-02-26 04:05:00|4588.7|4582.7|4588.2|4582.2|4589.2|4583.2|4586.2|4580.2|14
1740543000000|2025-02-26 04:10:00|4587.7|4581.7|4586.7|4580.7|4588.2|4582.2|4586.2|4580.2|16
1740543300000|2025-02-26 04:15:00|4587.2|4581.2|4586.7|4580.7|4587.2|4581.2|4586.2|4580.2|9
1740543600000|2025-02-26 04:20:00|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4586.7|4580.7|2
1740543900000|2025-02-26 04:25:00|4588.2|4582.2|4589.7|4583.7|4589.7|4583.7|4588.2|4582.2|2
1740544200000|2025-02-26 04:30:00|4590.2|4584.2|4590.7|4584.7|4591.7|4585.7|4590.2|4584.2|4
1740544500000|2025-02-26 04:35:00|4590.2|4584.2|4592.2|4586.2|4592.2|4586.2|4590.2|4584.2|6
1740544800000|2025-02-26 04:40:00|4591.2|4585.2|4591.7|4585.7|4591.7|4585.7|4590.7|4584.7|7
1740545100000|2025-02-26 04:45:00|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|3
1740545400000|2025-02-26 04:50:00|4591.7|4585.7|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|1
1740545700000|2025-02-26 04:55:00|4591.7|4585.7|4591.2|4585.2|4591.7|4585.7|4591.2|4585.2|5
1740546000000|2025-02-26 05:00:00|4591.7|4585.7|4592.2|4586.2|4593.7|4587.7|4591.2|4585.2|39
1740546300000|2025-02-26 05:05:00|4591.7|4585.7|4595.7|4589.7|4595.7|4589.7|4591.7|4585.7|50
1740546600000|2025-02-26 05:10:00|4595.2|4589.2|4593.2|4587.2|4595.2|4589.2|4593.2|4587.2|3
1740546900000|2025-02-26 05:15:00|4593.7|4587.7|4593.7|4587.7|4594.2|4588.2|4593.2|4587.2|2
1740547200000|2025-02-26 05:20:00|4594.2|4588.2|4594.7|4588.7|4595.2|4589.2|4594.2|4588.2|3
1740547500000|2025-02-26 05:25:00|4594.2|4588.2|4594.2|4588.2|4594.7|4588.7|4593.2|4587.2|1
1740547800000|2025-02-26 05:30:00|4593.7|4587.7|4589.7|4583.7|4594.2|4588.2|4589.7|4583.7|11
1740548100000|2025-02-26 05:35:00|4589.2|4583.2|4590.2|4584.2|4590.2|4584.2|4589.2|4583.2|2
1740548400000|2025-02-26 05:40:00|4589.7|4583.7|4590.2|4584.2|4591.7|4585.7|4589.7|4583.7|1
1740548700000|2025-02-26 05:45:00|4589.7|4583.7|4588.2|4582.2|4590.2|4584.2|4586.7|4580.7|3
1740549000000|2025-02-26 05:50:00|4588.7|4582.7|4591.7|4585.7|4591.8|4585.8|4588.7|4582.7|12
1740549300000|2025-02-26 05:55:00|4591.2|4585.2|4589.2|4583.2|4591.2|4585.2|4589.2|4583.2|6
1740549600000|2025-02-26 06:00:00|4588.7|4582.7|4591.2|4585.2|4592.2|4586.2|4588.7|4582.7|19
1740549900000|2025-02-26 06:05:00|4592.2|4586.2|4591.7|4585.7|4593.7|4587.7|4591.2|4585.2|20
1740550200000|2025-02-26 06:10:00|4592.2|4586.2|4589.7|4583.7|4592.2|4586.2|4588.7|4582.7|24
1740550500000|2025-02-26 06:15:00|4589.2|4583.2|4589.7|4583.7|4589.8|4583.8|4588.7|4582.7|13
1740550800000|2025-02-26 06:20:00|4589.2|4583.2|4591.7|4585.7|4592.2|4586.2|4589.2|4583.2|6
1740551100000|2025-02-26 06:25:00|4591.2|4585.2|4589.7|4583.7|4591.7|4585.7|4588.7|4582.7|30
1740551400000|2025-02-26 06:30:00|4589.2|4583.2|4589.7|4583.7|4591.3|4585.3|4588.7|4582.7|41
1740551700000|2025-02-26 06:35:00|4589.8|4583.8|4592.7|4586.7|4594.2|4588.2|4588.7|4582.7|21
1740552000000|2025-02-26 06:40:00|4592.2|4586.2|4592.7|4586.7|4593.7|4587.7|4590.7|4584.7|20
1740552300000|2025-02-26 06:45:00|4592.8|4586.8|4595.3|4589.3|4598.3|4592.3|4591.8|4585.8|46
1740552600000|2025-02-26 06:50:00|4594.8|4588.8|4590.8|4584.8|4595.7|4589.7|4590.3|4584.3|14
1740552900000|2025-02-26 06:55:00|4590.3|4584.3|4594.8|4588.8|4596.8|4590.8|4590.3|4584.3|41
1740553200000|2025-02-26 07:00:00|4594.3|4588.3|4592.3|4586.3|4594.3|4588.3|4591.8|4585.8|3
1740553500000|2025-02-26 07:05:00|4592.8|4586.8|4592.3|4586.3|4593.3|4587.3|4590.8|4584.8|7
1740553800000|2025-02-26 07:10:00|4591.8|4585.8|4590.8|4584.8|4593.3|4587.3|4590.8|4584.8|8
1740554100000|2025-02-26 07:15:00|4591.3|4585.3|4590.3|4584.3|4591.3|4585.3|4589.3|4583.3|25
1740554400000|2025-02-26 07:20:00|4591.8|4585.8|4588.8|4582.8|4592.3|4586.3|4588.3|4582.3|10
1740554700000|2025-02-26 07:25:00|4588.3|4582.3|4589.8|4583.8|4590.3|4584.3|4587.8|4581.8|10
1740555000000|2025-02-26 07:30:00|4589.3|4583.3|4587.8|4581.8|4590.3|4584.3|4587.8|4581.8|15
1740555300000|2025-02-26 07:35:00|4587.3|4581.3|4586.3|4580.3|4589.8|4583.8|4586.3|4580.3|16
1740555600000|2025-02-26 07:40:00|4586.8|4580.8|4586.8|4580.8|4588.8|4582.8|4586.3|4580.3|23
1740555900000|2025-02-26 07:45:00|4586.3|4580.3|4586.3|4580.3|4587.8|4581.8|4586.3|4580.3|25
1740556200000|2025-02-26 07:50:00|4586.8|4580.8|4589.8|4583.8|4589.8|4583.8|4586.3|4580.3|26
1740556500000|2025-02-26 07:55:00|4590.3|4584.3|4588.8|4582.8|4592.3|4586.3|4587.8|4581.8|110
1740556800000|2025-02-26 08:00:00|4588.3|4582.3|4593.8|4587.8|4593.8|4587.8|4588.3|4582.3|125
1740557100000|2025-02-26 08:05:00|4594.3|4588.3|4595.8|4589.8|4597.8|4591.8|4593.8|4587.8|19
1740557400000|2025-02-26 08:10:00|4596.3|4590.3|4596.3|4590.3|4597.3|4591.3|4595.8|4589.8|7
1740557700000|2025-02-26 08:15:00|4595.8|4589.8|4593.8|4587.8|4596.3|4590.3|4591.8|4585.8|14
1740558000000|2025-02-26 08:20:00|4594.3|4588.3|4597.3|4591.3|4597.3|4591.3|4593.8|4587.8|82
1740558300000|2025-02-26 08:25:00|4598.3|4592.3|4600.8|4594.8|4602.3|4596.3|4595.8|4589.8|77
1740558600000|2025-02-26 08:30:00|4600.3|4594.3|4596.8|4590.8|4602.8|4596.8|4595.3|4589.3|41
1740558900000|2025-02-26 08:35:00|4597.8|4591.8|4593.3|4587.3|4598.3|4592.3|4591.8|4585.8|58
1740559200000|2025-02-26 08:40:00|4592.8|4586.8|4591.8|4585.8|4592.8|4586.8|4590.3|4584.3|6
1740559500000|2025-02-26 08:45:00|4592.3|4586.3|4589.3|4583.3|4592.8|4586.8|4586.8|4580.8|119
1740559800000|2025-02-26 08:50:00|4588.8|4582.8|4589.8|4583.8|4590.8|4584.8|4587.8|4581.8|18
1740560100000|2025-02-26 08:55:00|4588.8|4582.8|4588.8|4582.8|4590.8|4584.8|4586.8|4580.8|12
1740560400000|2025-02-26 09:00:00|4589.3|4583.3|4594.8|4588.8|4595.8|4589.8|4588.8|4582.8|29
1740560700000|2025-02-26 09:05:00|4595.8|4589.8|4602.8|4596.8|4603.3|4597.3|4595.8|4589.8|157
1740561000000|2025-02-26 09:10:00|4601.8|4595.8|4604.8|4598.8|4609.8|4603.8|4600.8|4594.8|47
1740561300000|2025-02-26 09:15:00|4604.3|4598.3|4600.3|4594.3|4604.8|4598.8|4599.8|4593.8|22
1740561600000|2025-02-26 09:20:00|4600.8|4594.8|4602.3|4596.3|4603.3|4597.3|4599.8|4593.8|26
1740561900000|2025-02-26 09:25:00|4603.3|4597.3|4603.8|4597.8|4604.3|4598.3|4601.8|4595.8|15
1740562200000|2025-02-26 09:30:00|4604.3|4598.3|4608.3|4602.3|4610.3|4604.3|4604.3|4598.3|21
1740562500000|2025-02-26 09:35:00|4607.8|4601.8|4611.8|4605.8|4613.3|4607.3|4606.3|4600.3|26
1740562800000|2025-02-26 09:40:00|4611.3|4605.3|4616.8|4610.8|4616.8|4610.8|4610.8|4604.8|263
1740563100000|2025-02-26 09:45:00|4615.8|4609.8|4614.8|4608.8|4620.3|4614.3|4612.8|4606.8|100
1740563400000|2025-02-26 09:50:00|4615.3|4609.3|4612.8|4606.8|4615.8|4609.8|4612.3|4606.3|17
1740563700000|2025-02-26 09:55:00|4611.8|4605.8|4606.3|4600.3|4612.8|4606.8|4605.3|4599.3|61
1740564000000|2025-02-26 10:00:00|4606.8|4600.8|4615.3|4609.3|4616.3|4610.3|4606.8|4600.8|91
1740564300000|2025-02-26 10:05:00|4612.8|4606.8|4621.3|4615.3|4622.8|4616.8|4612.8|4606.8|74
1740564600000|2025-02-26 10:10:00|4620.8|4614.8|4613.8|4607.8|4620.8|4614.8|4613.3|4607.3|40
1740564900000|2025-02-26 10:15:00|4614.3|4608.3|4608.8|4602.8|4614.3|4608.3|4608.8|4602.8|39
1740565200000|2025-02-26 10:20:00|4609.3|4603.3|4604.9|4598.9|4609.9|4603.9|4604.3|4598.3|37
1740565500000|2025-02-26 10:25:00|4605.9|4599.9|4604.9|4598.9|4607.3|4601.3|4604.8|4598.8|18
1740565800000|2025-02-26 10:30:00|4605.3|4599.3|4609.4|4603.4|4609.9|4603.9|4604.9|4598.9|41
1740566100000|2025-02-26 10:35:00|4609.3|4603.3|4607.9|4601.9|4610.3|4604.3|4607.3|4601.3|9
1740566400000|2025-02-26 10:40:00|4607.8|4601.8|4610.9|4604.9|4611.3|4605.3|4607.3|4601.3|14
1740566700000|2025-02-26 10:45:00|4611.3|4605.3|4610.9|4604.9|4615.8|4609.8|4610.8|4604.8|39
1740567000000|2025-02-26 10:50:00|4610.4|4604.4|4612.9|4606.9|4612.9|4606.9|4609.4|4603.4|17
1740567300000|2025-02-26 10:55:00|4612.4|4606.4|4608.4|4602.4|4612.9|4606.9|4604.9|4598.9|68
1740567600000|2025-02-26 11:00:00|4607.9|4601.9|4612.9|4606.9|4612.9|4606.9|4607.9|4601.9|19
1740567900000|2025-02-26 11:05:00|4612.4|4606.4|4610.4|4604.4|4612.9|4606.9|4606.3|4600.3|55
1740568200000|2025-02-26 11:10:00|4610.8|4604.8|4604.9|4598.9|4610.9|4604.9|4604.9|4598.9|17
1740568500000|2025-02-26 11:15:00|4605.4|4599.4|4604.4|4598.4|4605.4|4599.4|4601.8|4595.8|34
1740568800000|2025-02-26 11:20:00|4603.4|4597.4|4611.9|4605.9|4613.4|4607.4|4603.4|4597.4|30
1740569100000|2025-02-26 11:25:00|4611.4|4605.4|4609.9|4603.9|4613.4|4607.4|4609.9|4603.9|8
1740569400000|2025-02-26 11:30:00|4610.9|4604.9|4606.4|4600.4|4611.9|4605.9|4606.4|4600.4|17
1740569700000|2025-02-26 11:35:00|4605.9|4599.9|4607.9|4601.9|4608.9|4602.9|4605.9|4599.9|6
1740570000000|2025-02-26 11:40:00|4608.9|4602.9|4601.9|4595.9|4608.9|4602.9|4600.9|4594.9|44
1740570300000|2025-02-26 11:45:00|4601.4|4595.4|4600.9|4594.9|4601.4|4595.4|4599.4|4593.4|14
1740570600000|2025-02-26 11:50:00|4600.4|4594.4|4601.4|4595.4|4602.4|4596.4|4600.4|4594.4|8
1740570900000|2025-02-26 11:55:00|4600.4|4594.4|4601.9|4595.9|4603.4|4597.4|4600.4|4594.4|36
1740571200000|2025-02-26 12:00:00|4601.4|4595.4|4603.4|4597.4|4605.4|4599.4|4601.4|4595.4|17
1740571500000|2025-02-26 12:05:00|4602.9|4596.9|4603.4|4597.4|4604.9|4598.9|4600.9|4594.9|209
1740571800000|2025-02-26 12:10:00|4602.9|4596.9|4599.4|4593.4|4603.4|4597.4|4599.4|4593.4|39
1740572100000|2025-02-26 12:15:00|4600.4|4594.4|4597.4|4591.4|4600.9|4594.9|4595.9|4589.9|29
1740572400000|2025-02-26 12:20:00|4597.9|4591.9|4599.9|4593.9|4600.9|4594.9|4596.9|4590.9|107
1740572700000|2025-02-26 12:25:00|4598.9|4592.9|4594.9|4588.9|4598.9|4592.9|4594.9|4588.9|20
1740573000000|2025-02-26 12:30:00|4595.9|4589.9|4595.9|4589.9|4598.4|4592.4|4595.9|4589.9|246
1740573300000|2025-02-26 12:35:00|4595.4|4589.4|4590.9|4584.9|4596.4|4590.4|4590.9|4584.9|100
1740573600000|2025-02-26 12:40:00|4589.4|4583.4|4587.4|4581.4|4590.4|4584.4|4586.4|4580.4|60
1740573900000|2025-02-26 12:45:00|4587.9|4581.9|4586.9|4580.9|4590.4|4584.4|4584.4|4578.4|698
1740574200000|2025-02-26 12:50:00|4587.4|4581.4|4581.9|4575.9|4588.4|4582.4|4579.4|4573.4|241
1740574500000|2025-02-26 12:55:00|4583.4|4577.4|4579.9|4573.9|4583.4|4577.4|4579.9|4573.9|845
1740574800000|2025-02-26 13:00:00|4580.4|4574.4|4577.4|4571.4|4583.4|4577.4|4575.4|4569.4|342
1740575100000|2025-02-26 13:05:00|4577.9|4571.9|4574.4|4568.4|4577.9|4571.9|4572.9|4566.9|101
1740575400000|2025-02-26 13:10:00|4572.9|4566.9|4578.9|4572.9|4580.4|4574.4|4572.9|4566.9|132
1740575700000|2025-02-26 13:15:00|4579.4|4573.4|4572.9|4566.9|4579.4|4573.4|4570.9|4564.9|285
1740576000000|2025-02-26 13:20:00|4573.4|4567.4|4571.9|4565.9|4575.4|4569.4|4570.4|4564.4|94
1740576300000|2025-02-26 13:25:00|4571.4|4565.4|4572.4|4566.4|4573.9|4567.9|4570.4|4564.4|148
1740576600000|2025-02-26 13:30:00|4571.4|4565.4|4566.9|4560.9|4571.4|4565.4|4566.4|4560.4|312
1740576900000|2025-02-26 13:35:00|4566.4|4560.4|4569.4|4563.4|4572.9|4566.9|4565.4|4559.4|135
1740577200000|2025-02-26 13:40:00|4567.9|4561.9|4566.9|4560.9|4570.9|4564.9|4566.4|4560.4|274
1740580200000|2025-02-26 14:30:00|4555.4|4549.4|4529|4523|4555.9|4549.9|4527|4521|3255
1740580500000|2025-02-26 14:35:00|4530.4|4524.4|4536.9|4530.9|4548.4|4542.4|4528.5|4522.5|1244
1740580800000|2025-02-26 14:40:00|4536.4|4530.4|4523.5|4517.5|4537.5|4531.5|4519.9|4513.9|1322
1740581100000|2025-02-26 14:45:00|4524.5|4518.5|4526.9|4520.9|4534.9|4528.9|4523|4517|620
1740581400000|2025-02-26 14:50:00|4527|4521|4533.4|4527.4|4534.9|4528.9|4522.4|4516.4|1159
1740581700000|2025-02-26 14:55:00|4531.4|4525.4|4542.9|4536.9|4550.4|4544.4|4530.4|4524.4|1016
1740582000000|2025-02-26 15:00:00|4543.4|4537.4|4567.4|4561.4|4574.9|4568.9|4543.4|4537.4|1317
1740582300000|2025-02-26 15:05:00|4566.9|4560.9|4561.4|4555.4|4570.4|4564.4|4555.5|4549.5|572
1740582600000|2025-02-26 15:10:00|4561.9|4555.9|4567.4|4561.4|4567.4|4561.4|4556.4|4550.4|440
1740582900000|2025-02-26 15:15:00|4566.9|4560.9|4564.9|4558.9|4577.4|4571.4|4564.4|4558.4|783
1740583200000|2025-02-26 15:20:00|4564.4|4558.4|4565.4|4559.4|4573.4|4567.4|4560.9|4554.9|664
1740583500000|2025-02-26 15:25:00|4566.4|4560.4|4580.4|4574.4|4580.4|4574.4|4565.4|4559.4|563
1740583800000|2025-02-26 15:30:00|4579.9|4573.9|4567.4|4561.4|4581.4|4575.4|4563.4|4557.4|411
1740584100000|2025-02-26 15:35:00|4567.5|4561.5|4552|4546|4568.4|4562.4|4550.5|4544.5|1006
1740584400000|2025-02-26 15:40:00|4551|4545|4548.9|4542.9|4554.4|4548.4|4543.4|4537.4|717
1740584700000|2025-02-26 15:45:00|4547.9|4541.9|4550.4|4544.4|4557.4|4551.4|4547.9|4541.9|615
1740585000000|2025-02-26 15:50:00|4549.4|4543.4|4553.4|4547.4|4559.4|4553.4|4548.4|4542.4|545
1740585300000|2025-02-26 15:55:00|4552.4|4546.4|4552.9|4546.9|4556.9|4550.9|4547.4|4541.4|418
1740585600000|2025-02-26 16:00:00|4553.4|4547.4|4556.4|4550.4|4557.4|4551.4|4550.9|4544.9|616
1740585900000|2025-02-26 16:05:00|4557.4|4551.4|4563.4|4557.4|4566.4|4560.4|4557.4|4551.4|427
1740586200000|2025-02-26 16:10:00|4564.4|4558.4|4565.4|4559.4|4567.4|4561.4|4559.9|4553.9|563
1740586500000|2025-02-26 16:15:00|4566.4|4560.4|4567.9|4561.9|4574.4|4568.4|4564.4|4558.4|944
1740586800000|2025-02-26 16:20:00|4567.4|4561.4|4565.9|4559.9|4568.4|4562.4|4562.4|4556.4|574
1740587100000|2025-02-26 16:25:00|4566.4|4560.4|4561.9|4555.9|4567.9|4561.9|4561.4|4555.4|423
1740587400000|2025-02-26 16:30:00|4562.9|4556.9|4555.4|4549.4|4562.9|4556.9|4554|4548|547
1740587700000|2025-02-26 16:35:00|4554.4|4548.4|4562.4|4556.4|4562.4|4556.4|4553.4|4547.4|167
1740588000000|2025-02-26 16:40:00|4562.9|4556.9|4559.4|4553.4|4563.4|4557.4|4556.4|4550.4|712
1740588300000|2025-02-26 16:45:00|4559.9|4553.9|4557.4|4551.4|4561.4|4555.4|4556.4|4550.4|582
1740588600000|2025-02-26 16:50:00|4558.4|4552.4|4560.4|4554.4|4562.4|4556.4|4557.4|4551.4|474
1740588900000|2025-02-26 16:55:00|4558.4|4552.4|4559.4|4553.4|4563.4|4557.4|4558.4|4552.4|387
1740589200000|2025-02-26 17:00:00|4558.4|4552.4|4557.4|4551.4|4560.4|4554.4|4554.4|4548.4|1008
1740589500000|2025-02-26 17:05:00|4556.9|4550.9|4560.4|4554.4|4562.9|4556.9|4556.9|4550.9|271
1740589800000|2025-02-26 17:10:00|4559.4|4553.4|4565.4|4559.4|4566.4|4560.4|4559.4|4553.4|377
1740590100000|2025-02-26 17:15:00|4565.9|4559.9|4571.4|4565.4|4575.4|4569.4|4562.4|4556.4|394
1740590400000|2025-02-26 17:20:00|4570.9|4564.9|4564.9|4558.9|4572.9|4566.9|4563.4|4557.4|353
1740590700000|2025-02-26 17:25:00|4566.4|4560.4|4565.4|4559.4|4573.9|4567.9|4563.4|4557.4|290
1740591000000|2025-02-26 17:30:00|4565.9|4559.9|4550.4|4544.4|4566.9|4560.9|4546.4|4540.4|946
1740591300000|2025-02-26 17:35:00|4550.9|4544.9|4556.9|4550.9|4557.4|4551.4|4549.4|4543.4|219
1740591600000|2025-02-26 17:40:00|4556.4|4550.4|4556.9|4550.9|4558.4|4552.4|4549.9|4543.9|598
1740591900000|2025-02-26 17:45:00|4556.4|4550.4|4553.4|4547.4|4559.4|4553.4|4553.4|4547.4|450
1740592200000|2025-02-26 17:50:00|4553.9|4547.9|4556.4|4550.4|4562.4|4556.4|4552.9|4546.9|790
1740592500000|2025-02-26 17:55:00|4556.5|4550.5|4562.4|4556.4|4564.4|4558.4|4556.4|4550.4|361
1740592800000|2025-02-26 18:00:00|4560.9|4554.9|4555.4|4549.4|4564.4|4558.4|4554.4|4548.4|368
1740593100000|2025-02-26 18:05:00|4555|4549|4555.4|4549.4|4556|4550|4552|4546|341
1740593400000|2025-02-26 18:10:00|4554.9|4548.9|4551.5|4545.5|4555.4|4549.4|4548.5|4542.5|333
1740593700000|2025-02-26 18:15:00|4550.5|4544.5|4549.5|4543.5|4551|4545|4548.5|4542.5|404
1740594000000|2025-02-26 18:20:00|4549|4543|4545.5|4539.5|4549.5|4543.5|4544.5|4538.5|255
1740594300000|2025-02-26 18:25:00|4546|4540|4541.5|4535.5|4546.5|4540.5|4540.5|4534.5|494
1740594600000|2025-02-26 18:30:00|4540.5|4534.5|4526.5|4520.5|4542.5|4536.5|4526.5|4520.5|1377
1740594900000|2025-02-26 18:35:00|4527.5|4521.5|4530|4524|4533.5|4527.5|4524.5|4518.5|624
1740595200000|2025-02-26 18:40:00|4530.5|4524.5|4531.5|4525.5|4533|4527|4526.5|4520.5|376
1740595500000|2025-02-26 18:45:00|4532.5|4526.5|4534.5|4528.5|4536.5|4530.5|4531.5|4525.5|379
1740595800000|2025-02-26 18:50:00|4535.5|4529.5|4544.5|4538.5|4548.5|4542.5|4535.5|4529.5|827
1740596100000|2025-02-26 18:55:00|4545|4539|4544.5|4538.5|4549.5|4543.5|4542.5|4536.5|375
1740596400000|2025-02-26 19:00:00|4545.5|4539.5|4552.9|4546.9|4553.4|4547.4|4541.5|4535.5|1531
1740596700000|2025-02-26 19:05:00|4552.4|4546.4|4564.9|4558.9|4565.4|4559.4|4551.4|4545.4|879
1740597000000|2025-02-26 19:10:00|4564.4|4558.4|4566|4560|4566|4560|4555.4|4549.4|1557
1740597300000|2025-02-26 19:15:00|4565.5|4559.5|4557.5|4551.5|4568.5|4562.5|4554.5|4548.5|1655
1740618000000|2025-02-27 01:00:00|4562.1|4556.1|4559.1|4553.1|4563.6|4557.6|4554.6|4548.6|421
1740618300000|2025-02-27 01:05:00|4558.1|4552.1|4557.1|4551.1|4558.1|4552.1|4554.6|4548.6|79
1740618600000|2025-02-27 01:10:00|4557.6|4551.6|4555.6|4549.6|4559.6|4553.6|4555.6|4549.6|115
1740618900000|2025-02-27 01:15:00|4556.1|4550.1|4557.1|4551.1|4558.6|4552.6|4552.1|4546.1|264
1740619200000|2025-02-27 01:20:00|4556.6|4550.6|4550.1|4544.1|4556.6|4550.6|4545.6|4539.6|36
1740619500000|2025-02-27 01:25:00|4549.6|4543.6|4550.1|4544.1|4553.1|4547.1|4549.1|4543.1|28
1740619800000|2025-02-27 01:30:00|4550.2|4544.2|4551.1|4545.1|4552.6|4546.6|4548.2|4542.2|19
1740620100000|2025-02-27 01:35:00|4551.2|4545.2|4548.2|4542.2|4551.2|4545.2|4548.1|4542.1|6
1740620400000|2025-02-27 01:40:00|4548.6|4542.6|4551.1|4545.1|4551.1|4545.1|4548.6|4542.6|6
1740620700000|2025-02-27 01:45:00|4551.2|4545.2|4550.6|4544.6|4551.6|4545.6|4549.1|4543.1|14
1740621000000|2025-02-27 01:50:00|4554.6|4548.6|4553.6|4547.6|4554.6|4548.6|4553.1|4547.1|18
1740621300000|2025-02-27 01:55:00|4554.1|4548.1|4547.1|4541.1|4555.6|4549.6|4547.1|4541.1|34
1740621600000|2025-02-27 02:00:00|4547.6|4541.6|4552.7|4546.7|4553.2|4547.2|4545.7|4539.7|10
1740621900000|2025-02-27 02:05:00|4551.2|4545.2|4548.7|4542.7|4551.2|4545.2|4548.2|4542.2|37
1740622200000|2025-02-27 02:10:00|4548.2|4542.2|4549.7|4543.7|4550.2|4544.2|4546.7|4540.7|10
1740622500000|2025-02-27 02:15:00|4548.2|4542.2|4547.2|4541.2|4549.2|4543.2|4547.2|4541.2|148
1740622800000|2025-02-27 02:20:00|4546.7|4540.7|4550.2|4544.2|4550.2|4544.2|4546.7|4540.7|2
1740623100000|2025-02-27 02:25:00|4550.7|4544.7|4549.7|4543.7|4550.7|4544.7|4549.2|4543.2|9
1740623400000|2025-02-27 02:30:00|4547.7|4541.7|4545.7|4539.7|4551.7|4545.7|4545.7|4539.7|38
1740623700000|2025-02-27 02:35:00|4545.6|4539.6|4544.2|4538.2|4547.2|4541.2|4543.7|4537.7|25
1740624000000|2025-02-27 02:40:00|4544.7|4538.7|4539.2|4533.2|4544.7|4538.7|4538.2|4532.2|23
1740624300000|2025-02-27 02:45:00|4538.7|4532.7|4530.7|4524.7|4539.2|4533.2|4530.7|4524.7|196
1740624600000|2025-02-27 02:50:00|4531.2|4525.2|4533.7|4527.7|4536.2|4530.2|4531.2|4525.2|387
1740624900000|2025-02-27 02:55:00|4534.2|4528.2|4536.2|4530.2|4541.2|4535.2|4533.7|4527.7|14
1740625200000|2025-02-27 03:00:00|4537.2|4531.2|4535.2|4529.2|4542.2|4536.2|4535.2|4529.2|141
1740625500000|2025-02-27 03:05:00|4534.7|4528.7|4534.2|4528.2|4535.7|4529.7|4533.7|4527.7|58
1740625800000|2025-02-27 03:10:00|4536.2|4530.2|4538.2|4532.2|4538.2|4532.2|4535.7|4529.7|44
1740626100000|2025-02-27 03:15:00|4538.7|4532.7|4536.2|4530.2|4539.7|4533.7|4535.7|4529.7|30
1740626400000|2025-02-27 03:20:00|4536.7|4530.7|4535.2|4529.2|4538.7|4532.7|4534.2|4528.2|6
1740626700000|2025-02-27 03:25:00|4535.7|4529.7|4543.7|4537.7|4545.2|4539.2|4535.2|4529.2|87
1740627000000|2025-02-27 03:30:00|4544.2|4538.2|4537.7|4531.7|4544.2|4538.2|4536.7|4530.7|21
1740627300000|2025-02-27 03:35:00|4538.2|4532.2|4537.2|4531.2|4540.7|4534.7|4536.2|4530.2|18
1740627600000|2025-02-27 03:40:00|4536.7|4530.7|4538.2|4532.2|4539.2|4533.2|4536.7|4530.7|14
1740627900000|2025-02-27 03:45:00|4538.7|4532.7|4539.7|4533.7|4540.2|4534.2|4536.2|4530.2|3
1740628200000|2025-02-27 03:50:00|4539.2|4533.2|4537.2|4531.2|4539.2|4533.2|4537.2|4531.2|10
1740628500000|2025-02-27 03:55:00|4536.7|4530.7|4538.7|4532.7|4538.7|4532.7|4536.7|4530.7|3
1740628800000|2025-02-27 04:00:00|4538.2|4532.2|4536.7|4530.7|4538.2|4532.2|4536.2|4530.2|3
1740629100000|2025-02-27 04:05:00|4537.7|4531.7|4536.7|4530.7|4538.7|4532.7|4536.2|4530.2|5
1740629400000|2025-02-27 04:10:00|4536.2|4530.2|4537.2|4531.2|4537.2|4531.2|4534.2|4528.2|12
1740629700000|2025-02-27 04:15:00|4537.7|4531.7|4537.7|4531.7|4538.7|4532.7|4536.2|4530.2|9
1740630000000|2025-02-27 04:20:00|4537.2|4531.2|4538.2|4532.2|4538.7|4532.7|4536.2|4530.2|16
1740630300000|2025-02-27 04:25:00|4537.7|4531.7|4537.7|4531.7|4538.2|4532.2|4536.7|4530.7|3
1740630600000|2025-02-27 04:30:00|4536.7|4530.7|4537.2|4531.2|4537.7|4531.7|4536.2|4530.2|8
1740630900000|2025-02-27 04:35:00|4536.7|4530.7|4535.7|4529.7|4536.7|4530.7|4535.2|4529.2|11
1740631200000|2025-02-27 04:40:00|4536.2|4530.2|4540.2|4534.2|4541.2|4535.2|4535.2|4529.2|24
1740631500000|2025-02-27 04:45:00|4539.7|4533.7|4539.2|4533.2|4539.7|4533.7|4537.2|4531.2|16
1740631800000|2025-02-27 04:50:00|4540.7|4534.7|4538.2|4532.2|4544.2|4538.2|4537.2|4531.2|129
1740632100000|2025-02-27 04:55:00|4538.7|4532.7|4540.2|4534.2|4540.3|4534.3|4538.7|4532.7|3
1740632400000|2025-02-27 05:00:00|4540.7|4534.7|4539.2|4533.2|4541.2|4535.2|4539.2|4533.2|7
1740632700000|2025-02-27 05:05:00|4539.7|4533.7|4537.2|4531.2|4539.7|4533.7|4537.2|4531.2|7
1740633000000|2025-02-27 05:10:00|4535.2|4529.2|4535.7|4529.7|4536.2|4530.2|4535.2|4529.2|8
1740633300000|2025-02-27 05:15:00|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4
1740633600000|2025-02-27 05:20:00|4537.2|4531.2|4537.7|4531.7|4538.7|4532.7|4537.2|4531.2|8
1740633900000|2025-02-27 05:25:00|4537.2|4531.2|4535.2|4529.2|4537.7|4531.7|4534.2|4528.2|17
1740634200000|2025-02-27 05:30:00|4535.7|4529.7|4536.3|4530.3|4538.2|4532.2|4534.2|4528.2|50
1740634500000|2025-02-27 05:35:00|4535.3|4529.3|4531.8|4525.8|4535.3|4529.3|4531.8|4525.8|13
1740634800000|2025-02-27 05:40:00|4532.3|4526.3|4532.7|4526.7|4533.7|4527.7|4532.3|4526.3|6
1740635100000|2025-02-27 05:45:00|4532.8|4526.8|4533.8|4527.8|4533.8|4527.8|4531.8|4525.8|23
1740635400000|2025-02-27 05:50:00|4533.3|4527.3|4532.8|4526.8|4533.8|4527.8|4531.8|4525.8|76
1740635700000|2025-02-27 05:55:00|4533.3|4527.3|4533.3|4527.3|4533.8|4527.8|4532.8|4526.8|24
1740636000000|2025-02-27 06:00:00|4533.8|4527.8|4538.8|4532.8|4538.8|4532.8|4532.8|4526.8|76
1740636300000|2025-02-27 06:05:00|4537.8|4531.8|4540.3|4534.3|4541.3|4535.3|4537.8|4531.8|32
1740636600000|2025-02-27 06:10:00|4539.8|4533.8|4541.8|4535.8|4541.8|4535.8|4538.3|4532.3|63
1740636900000|2025-02-27 06:15:00|4542.8|4536.8|4543.8|4537.8|4543.8|4537.8|4540.8|4534.8|39
1740637200000|2025-02-27 06:20:00|4543.3|4537.3|4543.3|4537.3|4544.3|4538.3|4541.3|4535.3|48
1740637500000|2025-02-27 06:25:00|4543.8|4537.8|4542.3|4536.3|4543.8|4537.8|4540.8|4534.8|15
1740637800000|2025-02-27 06:30:00|4541.8|4535.8|4542.3|4536.3|4543.8|4537.8|4540.8|4534.8|6
1740638100000|2025-02-27 06:35:00|4542.8|4536.8|4546.3|4540.3|4546.7|4540.7|4541.8|4535.8|19
1740638400000|2025-02-27 06:40:00|4546.8|4540.8|4540.3|4534.3|4547.3|4541.3|4540.3|4534.3|46
1740638700000|2025-02-27 06:45:00|4539.8|4533.8|4543.3|4537.3|4543.8|4537.8|4539.3|4533.3|14
1740639000000|2025-02-27 06:50:00|4543.8|4537.8|4541.8|4535.8|4545.3|4539.3|4541.8|4535.8|14
1740639300000|2025-02-27 06:55:00|4542.3|4536.3|4543.3|4537.3|4543.8|4537.8|4540.8|4534.8|11
1740639600000|2025-02-27 07:00:00|4542.3|4536.3|4539.3|4533.3|4543.3|4537.3|4538.3|4532.3|7
1740639900000|2025-02-27 07:05:00|4539.8|4533.8|4536.8|4530.8|4541.8|4535.8|4536.8|4530.8|65
1740640200000|2025-02-27 07:10:00|4536.3|4530.3|4534.8|4528.8|4536.8|4530.8|4534.8|4528.8|5
1740640500000|2025-02-27 07:15:00|4535.3|4529.3|4538.3|4532.3|4538.3|4532.3|4534.8|4528.8|17
1740640800000|2025-02-27 07:20:00|4538.8|4532.8|4541.3|4535.3|4541.3|4535.3|4537.8|4531.8|10
1740641100000|2025-02-27 07:25:00|4541.8|4535.8|4544.8|4538.8|4544.8|4538.8|4540.3|4534.3|119
1740641400000|2025-02-27 07:30:00|4544.3|4538.3|4536.8|4530.8|4544.3|4538.3|4535.8|4529.8|41
1740641700000|2025-02-27 07:35:00|4536.3|4530.3|4539.3|4533.3|4540.3|4534.3|4536.3|4530.3|7
1740642000000|2025-02-27 07:40:00|4539.8|4533.8|4539.8|4533.8|4540.8|4534.8|4538.3|4532.3|20
1740642300000|2025-02-27 07:45:00|4540.3|4534.3|4534.3|4528.3|4540.3|4534.3|4534.3|4528.3|24
1740642600000|2025-02-27 07:50:00|4534.8|4528.8|4536.3|4530.3|4536.3|4530.3|4532.8|4526.8|92
1740642900000|2025-02-27 07:55:00|4536.8|4530.8|4538.3|4532.3|4539.3|4533.3|4535.3|4529.3|109
1740643200000|2025-02-27 08:00:00|4537.8|4531.8|4540.3|4534.3|4540.8|4534.8|4537.3|4531.3|17
1740643500000|2025-02-27 08:05:00|4541.3|4535.3|4541.3|4535.3|4542.9|4536.9|4539.8|4533.8|57
1740643800000|2025-02-27 08:10:00|4540.8|4534.8|4539.8|4533.8|4543.8|4537.8|4539.4|4533.4|72
1740644100000|2025-02-27 08:15:00|4540.3|4534.3|4538.3|4532.3|4541.3|4535.3|4537.3|4531.3|66
1740644400000|2025-02-27 08:20:00|4537.4|4531.4|4534.8|4528.8|4538.8|4532.8|4534.8|4528.8|92
1740644700000|2025-02-27 08:25:00|4535.3|4529.3|4533.4|4527.4|4535.3|4529.3|4531.4|4525.4|96
1740645000000|2025-02-27 08:30:00|4533.8|4527.8|4538.3|4532.3|4538.3|4532.3|4533.3|4527.3|68
1740645300000|2025-02-27 08:35:00|4537.9|4531.9|4537.8|4531.8|4538.9|4532.9|4537.3|4531.3|10
1740645600000|2025-02-27 08:40:00|4537.9|4531.9|4543.4|4537.4|4543.8|4537.8|4536.8|4530.8|26
1740645900000|2025-02-27 08:45:00|4543.3|4537.3|4540.4|4534.4|4543.8|4537.8|4539.3|4533.3|20
1740646200000|2025-02-27 08:50:00|4540.8|4534.8|4537.3|4531.3|4542.3|4536.3|4535.3|4529.3|12
1740646500000|2025-02-27 08:55:00|4536.9|4530.9|4537.8|4531.8|4543.8|4537.8|4536.3|4530.3|76
1740646800000|2025-02-27 09:00:00|4537.4|4531.4|4533.4|4527.4|4539.4|4533.4|4532.9|4526.9|30
1740647100000|2025-02-27 09:05:00|4533.9|4527.9|4539.4|4533.4|4539.4|4533.4|4533.4|4527.4|34
1740647400000|2025-02-27 09:10:00|4539.9|4533.9|4538.9|4532.9|4540.9|4534.9|4538.4|4532.4|25
1740647700000|2025-02-27 09:15:00|4539.9|4533.9|4535.9|4529.9|4539.9|4533.9|4533.4|4527.4|41
1740648000000|2025-02-27 09:20:00|4536.3|4530.3|4538.9|4532.9|4538.9|4532.9|4535.9|4529.9|13
1740648300000|2025-02-27 09:25:00|4537.4|4531.4|4538.4|4532.4|4538.9|4532.9|4533.4|4527.4|24
1740648600000|2025-02-27 09:30:00|4538.9|4532.9|4547.3|4541.3|4547.8|4541.8|4538.9|4532.9|97
1740648900000|2025-02-27 09:35:00|4549.3|4543.3|4549.4|4543.4|4549.9|4543.9|4546.9|4540.9|30
1740649200000|2025-02-27 09:40:00|4549.3|4543.3|4555.8|4549.8|4559.8|4553.8|4549.3|4543.3|268
1740649500000|2025-02-27 09:45:00|4557.3|4551.3|4554.8|4548.8|4557.3|4551.3|4553.3|4547.3|18
1740649800000|2025-02-27 09:50:00|4553.8|4547.8|4547.4|4541.4|4553.8|4547.8|4546.4|4540.4|126
1740650100000|2025-02-27 09:55:00|4547.9|4541.9|4551.4|4545.4|4552.4|4546.4|4547.4|4541.4|20
1740650400000|2025-02-27 10:00:00|4551.8|4545.8|4552.8|4546.8|4553.8|4547.8|4548.9|4542.9|74
1740650700000|2025-02-27 10:05:00|4552.4|4546.4|4553.8|4547.8|4554.3|4548.3|4552.4|4546.4|7
1740651000000|2025-02-27 10:10:00|4554.3|4548.3|4560.3|4554.3|4560.3|4554.3|4554.3|4548.3|31
1740651300000|2025-02-27 10:15:00|4559.8|4553.8|4560.8|4554.8|4562.8|4556.8|4559.4|4553.4|37
1740651600000|2025-02-27 10:20:00|4559.9|4553.9|4559.3|4553.3|4559.9|4553.9|4558.8|4552.8|54
1740651900000|2025-02-27 10:25:00|4558.9|4552.9|4556.4|4550.4|4559.3|4553.3|4556.3|4550.3|80
1740652200000|2025-02-27 10:30:00|4556.8|4550.8|4558.4|4552.4|4558.8|4552.8|4554.8|4548.8|14
1740652500000|2025-02-27 10:35:00|4558.8|4552.8|4558.3|4552.3|4559.4|4553.4|4557.8|4551.8|3
1740652800000|2025-02-27 10:40:00|4557.8|4551.8|4559.4|4553.4|4559.4|4553.4|4556.3|4550.3|8
1740653100000|2025-02-27 10:45:00|4559.3|4553.3|4555.3|4549.3|4559.3|4553.3|4550.9|4544.9|84
1740653400000|2025-02-27 10:50:00|4555.4|4549.4|4557.4|4551.4|4563.4|4557.4|4555.4|4549.4|32
1740653700000|2025-02-27 10:55:00|4557.9|4551.9|4562.4|4556.4|4563.3|4557.3|4557.4|4551.4|16
1740654000000|2025-02-27 11:00:00|4562.3|4556.3|4566.9|4560.9|4566.9|4560.9|4561.9|4555.9|84
1740654300000|2025-02-27 11:05:00|4566.4|4560.4|4569.8|4563.8|4570.8|4564.8|4565.3|4559.3|588
1740654600000|2025-02-27 11:10:00|4569.3|4563.3|4567.3|4561.3|4572.3|4566.3|4565.9|4559.9|92
1740654900000|2025-02-27 11:15:00|4566.3|4560.3|4566.8|4560.8|4568.8|4562.8|4566.3|4560.3|12
1740655200000|2025-02-27 11:20:00|4566.3|4560.3|4566.8|4560.8|4567.3|4561.3|4565.3|4559.3|7
1740655500000|2025-02-27 11:25:00|4567.8|4561.8|4566.8|4560.8|4567.8|4561.8|4562.8|4556.8|56
1740655800000|2025-02-27 11:30:00|4567.3|4561.3|4566.8|4560.8|4570.3|4564.3|4566.8|4560.8|34
1740656100000|2025-02-27 11:35:00|4565.4|4559.4|4570.3|4564.3|4570.8|4564.8|4564.3|4558.3|44
1740656400000|2025-02-27 11:40:00|4570.4|4564.4|4572.8|4566.8|4576.3|4570.3|4569.4|4563.4|76
1740656700000|2025-02-27 11:45:00|4572.3|4566.3|4573.3|4567.3|4573.3|4567.3|4569.3|4563.3|67
1740657000000|2025-02-27 11:50:00|4572.8|4566.8|4570.4|4564.4|4572.8|4566.8|4569.8|4563.8|138
1740657300000|2025-02-27 11:55:00|4570.8|4564.8|4564.8|4558.8|4574.4|4568.4|4563.4|4557.4|124
1740657600000|2025-02-27 12:00:00|4564.4|4558.4|4562.8|4556.8|4564.4|4558.4|4559.8|4553.8|60
1740657900000|2025-02-27 12:05:00|4563.3|4557.3|4570.4|4564.4|4570.8|4564.8|4559.9|4553.9|73
1740658200000|2025-02-27 12:10:00|4570.3|4564.3|4566.4|4560.4|4571.4|4565.4|4565.4|4559.4|77
1740658500000|2025-02-27 12:15:00|4567.4|4561.4|4563.4|4557.4|4568.8|4562.8|4560.4|4554.4|76
1740658800000|2025-02-27 12:20:00|4563.8|4557.8|4569.8|4563.8|4569.8|4563.8|4563.8|4557.8|16
1740659100000|2025-02-27 12:25:00|4568.8|4562.8|4570.8|4564.8|4573.8|4567.8|4567.8|4561.8|59
1740659400000|2025-02-27 12:30:00|4570.4|4564.4|4577.3|4571.3|4577.3|4571.3|4570.4|4564.4|65
1740659700000|2025-02-27 12:35:00|4576.4|4570.4|4576.4|4570.4|4576.9|4570.9|4574.3|4568.3|189
1740660000000|2025-02-27 12:40:00|4575.4|4569.4|4574.4|4568.4|4576.9|4570.9|4573.9|4567.9|480
1740660300000|2025-02-27 12:45:00|4573.9|4567.9|4576.9|4570.9|4576.9|4570.9|4571.4|4565.4|327
1740660600000|2025-02-27 12:50:00|4576.3|4570.3|4577.9|4571.9|4577.9|4571.9|4575.9|4569.9|43
1740660900000|2025-02-27 12:55:00|4577.8|4571.8|4577.9|4571.9|4579.9|4573.9|4577.8|4571.8|159
1740661200000|2025-02-27 13:00:00|4578.4|4572.4|4570.8|4564.8|4581.3|4575.3|4570.8|4564.8|502
1740661500000|2025-02-27 13:05:00|4571.3|4565.3|4566.3|4560.3|4573.8|4567.8|4565.8|4559.8|313
1740661800000|2025-02-27 13:10:00|4565.8|4559.8|4568.3|4562.3|4570.3|4564.3|4565.8|4559.8|169
1740662100000|2025-02-27 13:15:00|4567.8|4561.8|4570.8|4564.8|4572.8|4566.8|4567.3|4561.3|104
1740662400000|2025-02-27 13:20:00|4571.3|4565.3|4564.8|4558.8|4572.8|4566.8|4564.8|4558.8|217
1740662700000|2025-02-27 13:25:00|4565.3|4559.3|4565.3|4559.3|4571.3|4565.3|4563.8|4557.8|155
1740663000000|2025-02-27 13:30:00|4564.8|4558.8|4563.8|4557.8|4566.8|4560.8|4561.8|4555.8|165
1740663300000|2025-02-27 13:35:00|4563.9|4557.9|4565.8|4559.8|4568.3|4562.3|4562.4|4556.4|101
1740663600000|2025-02-27 13:40:00|4566.3|4560.3|4568.3|4562.3|4570.8|4564.8|4566.3|4560.3|79
1740666600000|2025-02-27 14:30:00|4572.3|4566.3|4570.8|4564.8|4588.3|4582.3|4560.3|4554.3|5712
1740666900000|2025-02-27 14:35:00|4574.7|4568.7|4602.8|4596.8|4603.8|4597.8|4569.9|4563.9|1454
1740667200000|2025-02-27 14:40:00|4603.8|4597.8|4618.6|4612.6|4623.6|4617.6|4600.8|4594.8|2217
1740667500000|2025-02-27 14:45:00|4616.2|4610.2|4597.7|4591.7|4626.6|4620.6|4590.7|4584.7|1194
1740667800000|2025-02-27 14:50:00|4598.6|4592.6|4591.7|4585.7|4598.7|4592.7|4581.7|4575.7|1420
1740668100000|2025-02-27 14:55:00|4590.2|4584.2|4599.2|4593.2|4601.7|4595.7|4587.8|4581.8|906
1740668400000|2025-02-27 15:00:00|4599.3|4593.3|4600.7|4594.7|4602.7|4596.7|4594.2|4588.2|435
1740668700000|2025-02-27 15:05:00|4601.2|4595.2|4592.8|4586.8|4603.7|4597.7|4586.8|4580.8|856
1740669000000|2025-02-27 15:10:00|4591.3|4585.3|4605.7|4599.7|4607.2|4601.2|4590.8|4584.8|676
1740669300000|2025-02-27 15:15:00|4606.2|4600.2|4604.7|4598.7|4607.7|4601.7|4601.7|4595.7|597
1740669600000|2025-02-27 15:20:00|4605.2|4599.2|4609.2|4603.2|4615.6|4609.6|4603.7|4597.7|679
1740669900000|2025-02-27 15:25:00|4608.7|4602.7|4614.7|4608.7|4620.7|4614.7|4608.2|4602.2|574
1740670200000|2025-02-27 15:30:00|4615.2|4609.2|4607.2|4601.2|4618.2|4612.2|4605.7|4599.7|497
1740670500000|2025-02-27 15:35:00|4607.7|4601.7|4606.7|4600.7|4610.3|4604.3|4602.7|4596.7|352
1740670800000|2025-02-27 15:40:00|4607.7|4601.7|4611.8|4605.8|4613.2|4607.2|4599.8|4593.8|614
1740671100000|2025-02-27 15:45:00|4611.2|4605.2|4612.7|4606.7|4613.7|4607.7|4606.7|4600.7|224
1740671400000|2025-02-27 15:50:00|4613.2|4607.2|4607.8|4601.8|4615.8|4609.8|4607.7|4601.7|322
1740671700000|2025-02-27 15:55:00|4606.8|4600.8|4596.8|4590.8|4609.3|4603.3|4595.8|4589.8|549
1740672000000|2025-02-27 16:00:00|4597.8|4591.8|4599.3|4593.3|4609.3|4603.3|4597.8|4591.8|652
1740672300000|2025-02-27 16:05:00|4599.8|4593.8|4595.8|4589.8|4601.2|4595.2|4591.3|4585.3|556
1740672600000|2025-02-27 16:10:00|4596.8|4590.8|4598.3|4592.3|4602.8|4596.8|4596.8|4590.8|281
1740672900000|2025-02-27 16:15:00|4598.8|4592.8|4591.8|4585.8|4599.8|4593.8|4591.8|4585.8|233
1740673200000|2025-02-27 16:20:00|4592.3|4586.3|4588.8|4582.8|4592.3|4586.3|4586.8|4580.8|454
1740673500000|2025-02-27 16:25:00|4589.3|4583.3|4586.3|4580.3|4590.8|4584.8|4584.8|4578.8|173
1740673800000|2025-02-27 16:30:00|4585.8|4579.8|4581.3|4575.3|4588.2|4582.2|4580.3|4574.3|484
1740674100000|2025-02-27 16:35:00|4581.8|4575.8|4573.3|4567.3|4586.8|4580.8|4573.3|4567.3|368
1740674400000|2025-02-27 16:40:00|4573.8|4567.8|4567.8|4561.8|4577.8|4571.8|4565.8|4559.8|389
1740674700000|2025-02-27 16:45:00|4566.8|4560.8|4568.3|4562.3|4570.8|4564.8|4563.4|4557.4|709
1740675000000|2025-02-27 16:50:00|4569.3|4563.3|4565.8|4559.8|4574.8|4568.8|4564.3|4558.3|441
1740675300000|2025-02-27 16:55:00|4566.8|4560.8|4557.3|4551.3|4569.3|4563.3|4556.9|4550.9|503
1740675600000|2025-02-27 17:00:00|4556.8|4550.8|4574.8|4568.8|4578.8|4572.8|4555.8|4549.8|751
1740675900000|2025-02-27 17:05:00|4575.8|4569.8|4566.8|4560.8|4577.8|4571.8|4566.3|4560.3|494
1740676200000|2025-02-27 17:10:00|4567.8|4561.8|4565.8|4559.8|4570.8|4564.8|4561.8|4555.8|497
1740676500000|2025-02-27 17:15:00|4565.3|4559.3|4555.8|4549.8|4565.8|4559.8|4550.3|4544.3|254
1740676800000|2025-02-27 17:20:00|4554.8|4548.8|4552.8|4546.8|4558.8|4552.8|4552.8|4546.8|348
1740677100000|2025-02-27 17:25:00|4553.8|4547.8|4550.8|4544.8|4560.8|4554.8|4548.9|4542.9|698
1740677400000|2025-02-27 17:30:00|4551.3|4545.3|4546.8|4540.8|4553.3|4547.3|4545.8|4539.8|291
1740677700000|2025-02-27 17:35:00|4548.8|4542.8|4544.8|4538.8|4553.3|4547.3|4543.4|4537.4|533
1740678000000|2025-02-27 17:40:00|4545.8|4539.8|4549.8|4543.8|4552.8|4546.8|4545.8|4539.8|379
1740678300000|2025-02-27 17:45:00|4549.9|4543.9|4549.4|4543.4|4553.8|4547.8|4544.4|4538.4|513
1740678600000|2025-02-27 17:50:00|4549.8|4543.8|4555.4|4549.4|4555.9|4549.9|4547.4|4541.4|319
1740678900000|2025-02-27 17:55:00|4555.9|4549.9|4552.8|4546.8|4558.8|4552.8|4550.9|4544.9|293
1740679200000|2025-02-27 18:00:00|4553.9|4547.9|4549.4|4543.4|4556.8|4550.8|4547.9|4541.9|449
1740679500000|2025-02-27 18:05:00|4548.9|4542.9|4539.9|4533.9|4549.9|4543.9|4535.5|4529.5|2146
1740679800000|2025-02-27 18:10:00|4540.4|4534.4|4525.4|4519.4|4540.9|4534.9|4524.9|4518.9|948
1740680100000|2025-02-27 18:15:00|4525.9|4519.9|4535.9|4529.9|4541.9|4535.9|4525.9|4519.9|713
1740680400000|2025-02-27 18:20:00|4536.9|4530.9|4541|4535|4542|4536|4535.5|4529.5|313
1740680700000|2025-02-27 18:25:00|4540.9|4534.9|4536|4530|4541.5|4535.5|4536|4530|344
1740681000000|2025-02-27 18:30:00|4534.5|4528.5|4528|4522|4535|4529|4525|4519|782
1740681300000|2025-02-27 18:35:00|4527|4521|4536.5|4530.5|4537|4531|4525|4519|598
1740681600000|2025-02-27 18:40:00|4536|4530|4533|4527|4537|4531|4530|4524|523
1740681900000|2025-02-27 18:45:00|4532.5|4526.5|4537|4531|4537|4531|4532|4526|383
1740682200000|2025-02-27 18:50:00|4538|4532|4533.1|4527.1|4539|4533|4533|4527|530
1740682500000|2025-02-27 18:55:00|4532.1|4526.1|4534.1|4528.1|4535.1|4529.1|4532.1|4526.1|489
1740682800000|2025-02-27 19:00:00|4534|4528|4535.5|4529.5|4540.9|4534.9|4532.1|4526.1|1255
1740683100000|2025-02-27 19:05:00|4535|4529|4536|4530|4541|4535|4534|4528|651
1740683400000|2025-02-27 19:10:00|4537|4531|4540|4534|4541.9|4535.9|4533.5|4527.5|1501
1740683700000|2025-02-27 19:15:00|4540.5|4534.5|4541|4535|4541.4|4535.4|4535|4529|1186
1740704400000|2025-02-28 01:00:00|4548.6|4542.6|4553.6|4547.6|4554.1|4548.1|4545.2|4539.2|342
1740704700000|2025-02-28 01:05:00|4553.1|4547.1|4554.1|4548.1|4555.1|4549.1|4550.2|4544.2|106
1740705000000|2025-02-28 01:10:00|4553.7|4547.7|4559.7|4553.7|4561.1|4555.1|4552.1|4546.1|128
1740705300000|2025-02-28 01:15:00|4558.7|4552.7|4559.7|4553.7|4564.7|4558.7|4555.7|4549.7|78
1740705600000|2025-02-28 01:20:00|4560.2|4554.2|4559.7|4553.7|4562.7|4556.7|4558.7|4552.7|50
1740705900000|2025-02-28 01:25:00|4559.2|4553.2|4559.7|4553.7|4564.7|4558.7|4559.2|4553.2|22
1740706200000|2025-02-28 01:30:00|4560.2|4554.2|4558.2|4552.2|4561.7|4555.7|4556.2|4550.2|35
1740706500000|2025-02-28 01:35:00|4557.7|4551.7|4561.7|4555.7|4561.7|4555.7|4556.7|4550.7|15
1740706800000|2025-02-28 01:40:00|4560.7|4554.7|4557.7|4551.7|4562.1|4556.1|4555.2|4549.2|16
1740707100000|2025-02-28 01:45:00|4558.7|4552.7|4560.7|4554.7|4562.7|4556.7|4557.7|4551.7|22
1740707400000|2025-02-28 01:50:00|4561.7|4555.7|4563.2|4557.2|4566.1|4560.1|4561.7|4555.7|41
1740707700000|2025-02-28 01:55:00|4562.7|4556.7|4564.7|4558.7|4564.7|4558.7|4561.7|4555.7|17
1740708000000|2025-02-28 02:00:00|4564.2|4558.2|4564.2|4558.2|4564.7|4558.7|4561.7|4555.7|32
1740708300000|2025-02-28 02:05:00|4564.7|4558.7|4572.7|4566.7|4572.7|4566.7|4564.2|4558.2|28
1740708600000|2025-02-28 02:10:00|4572.2|4566.2|4568.7|4562.7|4578.2|4572.2|4568.7|4562.7|45
1740708900000|2025-02-28 02:15:00|4569.2|4563.2|4567.2|4561.2|4569.2|4563.2|4566.2|4560.2|14
1740709200000|2025-02-28 02:20:00|4566.7|4560.7|4567.7|4561.7|4569.2|4563.2|4565.2|4559.2|43
1740709500000|2025-02-28 02:25:00|4566.7|4560.7|4565.7|4559.7|4566.7|4560.7|4565.2|4559.2|81
1740709800000|2025-02-28 02:30:00|4565.2|4559.2|4568.2|4562.2|4568.7|4562.7|4561.7|4555.7|108
1740710100000|2025-02-28 02:35:00|4568.7|4562.7|4562.7|4556.7|4568.7|4562.7|4561.2|4555.2|99
1740710400000|2025-02-28 02:40:00|4561.7|4555.7|4564.7|4558.7|4566.2|4560.2|4561.2|4555.2|60
1740710700000|2025-02-28 02:45:00|4563.7|4557.7|4568.2|4562.2|4568.2|4562.2|4563.7|4557.7|13
1740711000000|2025-02-28 02:50:00|4568.7|4562.7|4564.7|4558.7|4569.2|4563.2|4564.7|4558.7|15
1740711300000|2025-02-28 02:55:00|4565.2|4559.2|4561.2|4555.2|4565.2|4559.2|4560.2|4554.2|25
1740711600000|2025-02-28 03:00:00|4560.7|4554.7|4562.2|4556.2|4564.2|4558.2|4560.2|4554.2|43
1740711900000|2025-02-28 03:05:00|4561.7|4555.7|4560.8|4554.8|4562.2|4556.2|4560.2|4554.2|30
1740712200000|2025-02-28 03:10:00|4561.7|4555.7|4566.8|4560.8|4567.3|4561.3|4561.7|4555.7|65
1740712500000|2025-02-28 03:15:00|4566.7|4560.7|4563.2|4557.2|4567.3|4561.3|4562.2|4556.2|36
1740712800000|2025-02-28 03:20:00|4562.8|4556.8|4563.7|4557.7|4564.2|4558.2|4561.8|4555.8|26
1740713100000|2025-02-28 03:25:00|4563.8|4557.8|4558.2|4552.2|4564.3|4558.3|4558.2|4552.2|22
1740713400000|2025-02-28 03:30:00|4556.8|4550.8|4558.2|4552.2|4558.2|4552.2|4555.7|4549.7|15
1740713700000|2025-02-28 03:35:00|4558.7|4552.7|4557.7|4551.7|4559.2|4553.2|4556.2|4550.2|8
1740714000000|2025-02-28 03:40:00|4558.2|4552.2|4558.7|4552.7|4560.2|4554.2|4558.2|4552.2|9
1740714300000|2025-02-28 03:45:00|4558.8|4552.8|4561.7|4555.7|4562.2|4556.2|4558.7|4552.7|10
1740714600000|2025-02-28 03:50:00|4561.2|4555.2|4558.7|4552.7|4562.2|4556.2|4558.7|4552.7|9
1740714900000|2025-02-28 03:55:00|4558.8|4552.8|4556.8|4550.8|4559.2|4553.2|4556.7|4550.7|1
1740715200000|2025-02-28 04:00:00|4557.2|4551.2|4558.7|4552.7|4558.7|4552.7|4557.2|4551.2|2
1740715500000|2025-02-28 04:05:00|4558.8|4552.8|4553.2|4547.2|4558.8|4552.8|4553.2|4547.2|32
1740715800000|2025-02-28 04:10:00|4552.2|4546.2|4550.7|4544.7|4552.3|4546.3|4550.7|4544.7|25
1740716100000|2025-02-28 04:15:00|4550.3|4544.3|4548.3|4542.3|4550.3|4544.3|4548.3|4542.3|18
1740716400000|2025-02-28 04:20:00|4548.7|4542.7|4546.8|4540.8|4549.3|4543.3|4546.8|4540.8|15
1740716700000|2025-02-28 04:25:00|4546.3|4540.3|4547.3|4541.3|4547.3|4541.3|4546.3|4540.3|9
1740717000000|2025-02-28 04:30:00|4546.3|4540.3|4544.3|4538.3|4546.8|4540.8|4544.3|4538.3|40
1740717300000|2025-02-28 04:35:00|4543.8|4537.8|4545.3|4539.3|4545.3|4539.3|4542.8|4536.8|23
1740717600000|2025-02-28 04:40:00|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.2|4540.2|2
1740717900000|2025-02-28 04:45:00|4547.7|4541.7|4547.3|4541.3|4547.7|4541.7|4547.3|4541.3|8
1740718200000|2025-02-28 04:50:00|4546.3|4540.3|4547.8|4541.8|4547.8|4541.8|4546.3|4540.3|12
1740718500000|2025-02-28 04:55:00|4547.7|4541.7|4546.8|4540.8|4548.3|4542.3|4545.3|4539.3|9
1740718800000|2025-02-28 05:00:00|4546.3|4540.3|4544.3|4538.3|4547.8|4541.8|4544.3|4538.3|9
1740719100000|2025-02-28 05:05:00|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4542.3|4536.3|17
1740719400000|2025-02-28 05:10:00|4541.3|4535.3|4541.3|4535.3|4542.3|4536.3|4541.3|4535.3|27
1740719700000|2025-02-28 05:15:00|4540.8|4534.8|4538.3|4532.3|4541.3|4535.3|4538.3|4532.3|12
1740720000000|2025-02-28 05:20:00|4543.8|4537.8|4539.3|4533.3|4543.8|4537.8|4539.3|4533.3|47
1740720300000|2025-02-28 05:25:00|4538.3|4532.3|4539.8|4533.8|4542.8|4536.8|4536.3|4530.3|42
1740720600000|2025-02-28 05:30:00|4540.3|4534.3|4544.3|4538.3|4547.3|4541.3|4540.3|4534.3|53
1740720900000|2025-02-28 05:35:00|4543.8|4537.8|4541.3|4535.3|4545.3|4539.3|4540.8|4534.8|36
1740721200000|2025-02-28 05:40:00|4541.8|4535.8|4544.3|4538.3|4544.8|4538.8|4541.8|4535.8|15
1740721500000|2025-02-28 05:45:00|4543.8|4537.8|4539.3|4533.3|4544.3|4538.3|4538.8|4532.8|6
1740721800000|2025-02-28 05:50:00|4538.8|4532.8|4542.8|4536.8|4544.3|4538.3|4538.8|4532.8|19
1740722100000|2025-02-28 05:55:00|4542.3|4536.3|4540.8|4534.8|4542.8|4536.8|4540.3|4534.3|4
1740722400000|2025-02-28 06:00:00|4538.8|4532.8|4535.3|4529.3|4538.8|4532.8|4535.3|4529.3|45
1740722700000|2025-02-28 06:05:00|4533.8|4527.8|4536.8|4530.8|4537.3|4531.3|4533.8|4527.8|60
1740723000000|2025-02-28 06:10:00|4536.3|4530.3|4532.8|4526.8|4536.3|4530.3|4532.8|4526.8|10
1740723300000|2025-02-28 06:15:00|4532.4|4526.4|4530.8|4524.8|4532.4|4526.4|4530.3|4524.3|69
1740723600000|2025-02-28 06:20:00|4530.3|4524.3|4535.3|4529.3|4535.3|4529.3|4530.3|4524.3|35
1740723900000|2025-02-28 06:25:00|4534.8|4528.8|4537.3|4531.3|4537.3|4531.3|4533.3|4527.3|43
1740724200000|2025-02-28 06:30:00|4537.8|4531.8|4540.3|4534.3|4541.8|4535.8|4537.8|4531.8|43
1740724500000|2025-02-28 06:35:00|4538.8|4532.8|4541.3|4535.3|4541.3|4535.3|4538.3|4532.3|30
1740724800000|2025-02-28 06:40:00|4540.8|4534.8|4540.8|4534.8|4543.8|4537.8|4540.3|4534.3|19
1740725100000|2025-02-28 06:45:00|4541.3|4535.3|4546.8|4540.8|4548.3|4542.3|4540.8|4534.8|47
1740725400000|2025-02-28 06:50:00|4546.3|4540.3|4547.8|4541.8|4548.3|4542.3|4542.8|4536.8|62
1740725700000|2025-02-28 06:55:00|4547.3|4541.3|4543.8|4537.8|4548.3|4542.3|4542.3|4536.3|14
1740726000000|2025-02-28 07:00:00|4543.3|4537.3|4543.8|4537.8|4544.8|4538.8|4541.8|4535.8|13
1740726300000|2025-02-28 07:05:00|4543.3|4537.3|4544.8|4538.8|4545.3|4539.3|4542.3|4536.3|6
1740726600000|2025-02-28 07:10:00|4544.3|4538.3|4539.3|4533.3|4544.3|4538.3|4538.3|4532.3|26
1740726900000|2025-02-28 07:15:00|4540.3|4534.3|4532.3|4526.3|4540.3|4534.3|4532.3|4526.3|57
1740727200000|2025-02-28 07:20:00|4532.8|4526.8|4532.3|4526.3|4534.3|4528.3|4532.3|4526.3|38
1740727500000|2025-02-28 07:25:00|4531.3|4525.3|4532.9|4526.9|4532.9|4526.9|4530.3|4524.3|105
1740727800000|2025-02-28 07:30:00|4533.3|4527.3|4531.8|4525.8|4533.8|4527.8|4531.8|4525.8|12
1740728100000|2025-02-28 07:35:00|4531.3|4525.3|4531.3|4525.3|4532.8|4526.8|4530.3|4524.3|74
1740728400000|2025-02-28 07:40:00|4531.4|4525.4|4534.3|4528.3|4534.9|4528.9|4531.4|4525.4|14
1740728700000|2025-02-28 07:45:00|4534.4|4528.4|4533.8|4527.8|4534.9|4528.9|4532.8|4526.8|16
1740729000000|2025-02-28 07:50:00|4533.3|4527.3|4530.3|4524.3|4533.8|4527.8|4530.3|4524.3|17
1740729300000|2025-02-28 07:55:00|4530.9|4524.9|4530.3|4524.3|4532.3|4526.3|4530.3|4524.3|23
1740729600000|2025-02-28 08:00:00|4530.4|4524.4|4526.9|4520.9|4534.3|4528.3|4526.4|4520.4|125
1740729900000|2025-02-28 08:05:00|4526.4|4520.4|4530.9|4524.9|4530.9|4524.9|4526.4|4520.4|92
1740730200000|2025-02-28 08:10:00|4530.4|4524.4|4528.9|4522.9|4530.9|4524.9|4528.3|4522.3|10
1740730500000|2025-02-28 08:15:00|4529.3|4523.3|4528.9|4522.9|4530.3|4524.3|4528.3|4522.3|6
1740730800000|2025-02-28 08:20:00|4528.4|4522.4|4529.3|4523.3|4530.3|4524.3|4528.3|4522.3|8
1740731100000|2025-02-28 08:25:00|4528.9|4522.9|4531.3|4525.3|4531.3|4525.3|4528.8|4522.8|9
1740731400000|2025-02-28 08:30:00|4530.9|4524.9|4532.4|4526.4|4533.3|4527.3|4530.3|4524.3|43
1740731700000|2025-02-28 08:35:00|4533.4|4527.4|4535.4|4529.4|4538.4|4532.4|4533.4|4527.4|77
1740732000000|2025-02-28 08:40:00|4534.4|4528.4|4533.8|4527.8|4534.4|4528.4|4532.3|4526.3|17
1740732300000|2025-02-28 08:45:00|4534.4|4528.4|4539.4|4533.4|4540.9|4534.9|4533.4|4527.4|28
1740732600000|2025-02-28 08:50:00|4539.8|4533.8|4542.9|4536.9|4542.9|4536.9|4539.8|4533.8|10
1740732900000|2025-02-28 08:55:00|4542.8|4536.8|4541.8|4535.8|4544.4|4538.4|4538.9|4532.9|35
1740733200000|2025-02-28 09:00:00|4541.9|4535.9|4547.4|4541.4|4548.4|4542.4|4541.9|4535.9|23
1740733500000|2025-02-28 09:05:00|4548.3|4542.3|4546.8|4540.8|4550.4|4544.4|4545.8|4539.8|39
1740733800000|2025-02-28 09:10:00|4546.4|4540.4|4544.8|4538.8|4547.4|4541.4|4542.9|4536.9|35
1740734100000|2025-02-28 09:15:00|4544.4|4538.4|4546.9|4540.9|4548.3|4542.3|4543.8|4537.8|20
1740734400000|2025-02-28 09:20:00|4547.3|4541.3|4548.4|4542.4|4548.8|4542.8|4545.8|4539.8|13
1740734700000|2025-02-28 09:25:00|4548.9|4542.9|4545.8|4539.8|4548.9|4542.9|4545.8|4539.8|13
1740735000000|2025-02-28 09:30:00|4545.4|4539.4|4548.4|4542.4|4548.8|4542.8|4542.4|4536.4|49
1740735300000|2025-02-28 09:35:00|4547.9|4541.9|4550.4|4544.4|4553.8|4547.8|4547.4|4541.4|38
1740735600000|2025-02-28 09:40:00|4550.3|4544.3|4552.9|4546.9|4553.8|4547.8|4548.9|4542.9|25
1740735900000|2025-02-28 09:45:00|4552.8|4546.8|4558.9|4552.9|4559.3|4553.3|4552.4|4546.4|124
1740736200000|2025-02-28 09:50:00|4558.4|4552.4|4565.9|4559.9|4566.4|4560.4|4557.3|4551.3|93
1740736500000|2025-02-28 09:55:00|4565.4|4559.4|4556.9|4550.9|4567.4|4561.4|4556.4|4550.4|106
1740736800000|2025-02-28 10:00:00|4555.9|4549.9|4551.9|4545.9|4556.4|4550.4|4550.9|4544.9|20
1740737100000|2025-02-28 10:05:00|4551.4|4545.4|4554.9|4548.9|4554.9|4548.9|4551.4|4545.4|12
1740737400000|2025-02-28 10:10:00|4554.4|4548.4|4552.9|4546.9|4554.9|4548.9|4550.4|4544.4|19
1740737700000|2025-02-28 10:15:00|4552.4|4546.4|4550.9|4544.9|4552.9|4546.9|4550.4|4544.4|72
1740738000000|2025-02-28 10:20:00|4550.4|4544.4|4551.4|4545.4|4551.9|4545.9|4550.4|4544.4|11
1740738300000|2025-02-28 10:25:00|4550.4|4544.4|4547.4|4541.4|4550.9|4544.9|4547.4|4541.4|27
1740738600000|2025-02-28 10:30:00|4547.9|4541.9|4545.4|4539.4|4547.9|4541.9|4544.4|4538.4|26
1740738900000|2025-02-28 10:35:00|4544.9|4538.9|4551.9|4545.9|4554.9|4548.9|4544.9|4538.9|29
1740739200000|2025-02-28 10:40:00|4552.4|4546.4|4549.9|4543.9|4553.4|4547.4|4549.9|4543.9|16
1740739500000|2025-02-28 10:45:00|4550.4|4544.4|4551.4|4545.4|4554.4|4548.4|4549.9|4543.9|19
1740739800000|2025-02-28 10:50:00|4550.9|4544.9|4554.4|4548.4|4555.4|4549.4|4550.4|4544.4|21
1740740100000|2025-02-28 10:55:00|4553.9|4547.9|4548.4|4542.4|4553.9|4547.9|4548.4|4542.4|10
1740740400000|2025-02-28 11:00:00|4547.9|4541.9|4544.4|4538.4|4548.4|4542.4|4543.9|4537.9|17
1740740700000|2025-02-28 11:05:00|4543.9|4537.9|4545.9|4539.9|4546.4|4540.4|4543.5|4537.5|16
1740741000000|2025-02-28 11:10:00|4545.4|4539.4|4547.9|4541.9|4549.4|4543.4|4541.9|4535.9|30
1740741300000|2025-02-28 11:15:00|4547.4|4541.4|4541.9|4535.9|4548.4|4542.4|4541.9|4535.9|48
1740741600000|2025-02-28 11:20:00|4541.4|4535.4|4543.4|4537.4|4543.4|4537.4|4540.5|4534.5|11
1740741900000|2025-02-28 11:25:00|4543.9|4537.9|4546.9|4540.9|4547.4|4541.4|4542.4|4536.4|12
1740742200000|2025-02-28 11:30:00|4546.4|4540.4|4550.4|4544.4|4550.4|4544.4|4546.4|4540.4|51
1740742500000|2025-02-28 11:35:00|4549.9|4543.9|4549.9|4543.9|4550.4|4544.4|4546.4|4540.4|26
1740742800000|2025-02-28 11:40:00|4550.4|4544.4|4551.4|4545.4|4551.9|4545.9|4549.4|4543.4|32
1740743100000|2025-02-28 11:45:00|4551.9|4545.9|4552.4|4546.4|4555.9|4549.9|4551.9|4545.9|21
1740743400000|2025-02-28 11:50:00|4551.9|4545.9|4554.4|4548.4|4554.4|4548.4|4551.9|4545.9|151
1740743700000|2025-02-28 11:55:00|4553.4|4547.4|4557.4|4551.4|4557.4|4551.4|4553.4|4547.4|24
1740744000000|2025-02-28 12:00:00|4556.4|4550.4|4559.9|4553.9|4559.9|4553.9|4554.4|4548.4|101
1740744300000|2025-02-28 12:05:00|4559.4|4553.4|4554.9|4548.9|4559.4|4553.4|4552.4|4546.4|121
1740744600000|2025-02-28 12:10:00|4555.4|4549.4|4552.4|4546.4|4555.4|4549.4|4551.4|4545.4|14
1740744900000|2025-02-28 12:15:00|4551.9|4545.9|4548.4|4542.4|4553.9|4547.9|4548.4|4542.4|16
1740745200000|2025-02-28 12:20:00|4547.9|4541.9|4547.4|4541.4|4548|4542|4546.4|4540.4|24
1740745500000|2025-02-28 12:25:00|4548.4|4542.4|4552.9|4546.9|4553.9|4547.9|4546.9|4540.9|28
1740745800000|2025-02-28 12:30:00|4552.4|4546.4|4547.4|4541.4|4552.4|4546.4|4547.4|4541.4|46
1740746100000|2025-02-28 12:35:00|4545.4|4539.4|4542.4|4536.4|4547.4|4541.4|4542|4536|86
1740746400000|2025-02-28 12:40:00|4542.5|4536.5|4541.4|4535.4|4542.5|4536.5|4540.4|4534.4|47
1740746700000|2025-02-28 12:45:00|4541.5|4535.5|4544.4|4538.4|4544.4|4538.4|4541.5|4535.5|9
1740747000000|2025-02-28 12:50:00|4545.4|4539.4|4542.4|4536.4|4547.9|4541.9|4540.4|4534.4|156
1740747300000|2025-02-28 12:55:00|4543.4|4537.4|4545|4539|4547|4541|4543|4537|114
1740747600000|2025-02-28 13:00:00|4544.9|4538.9|4547.5|4541.5|4550.5|4544.5|4544.5|4538.5|78
1740747900000|2025-02-28 13:05:00|4547|4541|4550|4544|4551|4545|4547|4541|67
1740748200000|2025-02-28 13:10:00|4549|4543|4555|4549|4560|4554|4548.5|4542.5|215
1740748500000|2025-02-28 13:15:00|4555.5|4549.5|4558|4552|4563.4|4557.4|4554|4548|95
1740748800000|2025-02-28 13:20:00|4557|4551|4546.5|4540.5|4558.5|4552.5|4546|4540|151
1740749100000|2025-02-28 13:25:00|4545.5|4539.5|4547|4541|4551.5|4545.5|4545.5|4539.5|53
1740749400000|2025-02-28 13:30:00|4547.5|4541.5|4558.9|4552.9|4560.9|4554.9|4547|4541|111
1740749700000|2025-02-28 13:35:00|4558.5|4552.5|4561|4555|4563.5|4557.5|4557.5|4551.5|93
1740750000000|2025-02-28 13:40:00|4560.5|4554.5|4559|4553|4561.9|4555.9|4556|4550|113
1740753000000|2025-02-28 14:30:00|4547|4541|4544.5|4538.5|4556.4|4550.4|4540.5|4534.5|1715
1740753300000|2025-02-28 14:35:00|4544.1|4538.1|4532.5|4526.5|4546.5|4540.5|4528.5|4522.5|1279
1740753600000|2025-02-28 14:40:00|4533|4527|4532.1|4526.1|4542|4536|4529.6|4523.6|544
1740753900000|2025-02-28 14:45:00|4531.6|4525.6|4502.6|4496.6|4531.6|4525.6|4500.6|4494.6|1558
1740754200000|2025-02-28 14:50:00|4503.6|4497.6|4494.6|4488.6|4503.6|4497.6|4491.6|4485.6|1700
1740754500000|2025-02-28 14:55:00|4493.6|4487.6|4487.6|4481.6|4494.6|4488.6|4487.6|4481.6|675
1740754800000|2025-02-28 15:00:00|4486.6|4480.6|4482.2|4476.2|4493.6|4487.6|4480.7|4474.7|1150
1740755100000|2025-02-28 15:05:00|4481.7|4475.7|4467.8|4461.8|4482.7|4476.7|4467.8|4461.8|1304
1740755400000|2025-02-28 15:10:00|4469.3|4463.3|4462.7|4456.7|4473.8|4467.8|4460.8|4454.8|850
1740755700000|2025-02-28 15:15:00|4463.7|4457.7|4455.8|4449.8|4465.7|4459.7|4452.8|4446.8|939
1740756000000|2025-02-28 15:20:00|4454.8|4448.8|4457.7|4451.7|4467.3|4461.3|4452.8|4446.8|992
1740756300000|2025-02-28 15:25:00|4457.8|4451.8|4441.3|4435.3|4462.7|4456.7|4439.8|4433.8|1153
1740756600000|2025-02-28 15:30:00|4440.4|4434.4|4455.8|4449.8|4460.7|4454.7|4436.8|4430.8|1138
1740756900000|2025-02-28 15:35:00|4456.3|4450.3|4447.8|4441.8|4456.8|4450.8|4446.8|4440.8|644
1740757200000|2025-02-28 15:40:00|4446.8|4440.8|4450.8|4444.8|4452.3|4446.3|4446.8|4440.8|629
1740757500000|2025-02-28 15:45:00|4451.3|4445.3|4456.8|4450.8|4462.8|4456.8|4446.3|4440.3|907
1740757800000|2025-02-28 15:50:00|4456.7|4450.7|4460.3|4454.3|4466.7|4460.7|4455.8|4449.8|517
1740758100000|2025-02-28 15:55:00|4460.2|4454.2|4448.3|4442.3|4460.2|4454.2|4446.8|4440.8|558
1740758400000|2025-02-28 16:00:00|4447.8|4441.8|4448.8|4442.8|4457.8|4451.8|4445.9|4439.9|622
1740758700000|2025-02-28 16:05:00|4450.7|4444.7|4448.3|4442.3|4455.7|4449.7|4447.8|4441.8|507
1740759000000|2025-02-28 16:10:00|4447.8|4441.8|4449.3|4443.3|4450.8|4444.8|4447.8|4441.8|336
1740759300000|2025-02-28 16:15:00|4448.8|4442.8|4446.3|4440.3|4450.8|4444.8|4445.8|4439.8|356
1740759600000|2025-02-28 16:20:00|4446.8|4440.8|4459.2|4453.2|4460.7|4454.7|4445.8|4439.8|814
1740759900000|2025-02-28 16:25:00|4458.7|4452.7|4462.7|4456.7|4466.2|4460.2|4458.7|4452.7|812
1740760200000|2025-02-28 16:30:00|4463.2|4457.2|4455.7|4449.7|4464.7|4458.7|4454.7|4448.7|700
1740760500000|2025-02-28 16:35:00|4454.7|4448.7|4457.7|4451.7|4463.7|4457.7|4454.7|4448.7|474
1740760800000|2025-02-28 16:40:00|4458.7|4452.7|4458.7|4452.7|4460.7|4454.7|4454.7|4448.7|379
1740761100000|2025-02-28 16:45:00|4457.2|4451.2|4454.7|4448.7|4457.7|4451.7|4448.8|4442.8|427
1740761400000|2025-02-28 16:50:00|4455.2|4449.2|4456.7|4450.7|4460.7|4454.7|4453.7|4447.7|327
1740761700000|2025-02-28 16:55:00|4455.8|4449.8|4456.8|4450.8|4461.3|4455.3|4451.8|4445.8|674
1740762000000|2025-02-28 17:00:00|4455.8|4449.8|4461.8|4455.8|4462.8|4456.8|4452.8|4446.8|336
1740762300000|2025-02-28 17:05:00|4462.3|4456.3|4464.2|4458.2|4464.8|4458.8|4455.8|4449.8|508
1740762600000|2025-02-28 17:10:00|4464.3|4458.3|4453.8|4447.8|4464.3|4458.3|4452.8|4446.8|337
1740762900000|2025-02-28 17:15:00|4455.3|4449.3|4459.7|4453.7|4460.8|4454.8|4453.8|4447.8|414
1740763200000|2025-02-28 17:20:00|4459.8|4453.8|4457.8|4451.8|4459.8|4453.8|4454.8|4448.8|320
1740763500000|2025-02-28 17:25:00|4457.3|4451.3|4456.3|4450.3|4460.8|4454.8|4452.8|4446.8|337
1740763800000|2025-02-28 17:30:00|4456.2|4450.2|4457.3|4451.3|4460.3|4454.3|4455.7|4449.7|371
1740764100000|2025-02-28 17:35:00|4456.8|4450.8|4450.8|4444.8|4457.8|4451.8|4448.8|4442.8|406
1740764400000|2025-02-28 17:40:00|4451.3|4445.3|4454.8|4448.8|4456.8|4450.8|4447.8|4441.8|301
1740764700000|2025-02-28 17:45:00|4455.8|4449.8|4448.4|4442.4|4456.8|4450.8|4445.8|4439.8|627
1740765000000|2025-02-28 17:50:00|4447.9|4441.9|4438.8|4432.8|4448.4|4442.4|4435.8|4429.8|858
1740765300000|2025-02-28 17:55:00|4437.8|4431.8|4430.8|4424.8|4438.8|4432.8|4428.3|4422.3|632
1740765600000|2025-02-28 18:00:00|4429.8|4423.8|4427.4|4421.4|4431.9|4425.9|4425.9|4419.9|733
1740765900000|2025-02-28 18:05:00|4427.9|4421.9|4422.9|4416.9|4428.9|4422.9|4421.9|4415.9|1015
1740766200000|2025-02-28 18:10:00|4422.4|4416.4|4420.9|4414.9|4426|4420|4418.4|4412.4|664
1740766500000|2025-02-28 18:15:00|4421|4415|4427.4|4421.4|4430.9|4424.9|4419.9|4413.9|530
1740766800000|2025-02-28 18:20:00|4427.9|4421.9|4426.9|4420.9|4432.9|4426.9|4424.9|4418.9|372
1740767100000|2025-02-28 18:25:00|4425.9|4419.9|4426.9|4420.9|4428.9|4422.9|4421.9|4415.9|520
1740767400000|2025-02-28 18:30:00|4427.9|4421.9|4433.9|4427.9|4434.9|4428.9|4425.9|4419.9|581
1740767700000|2025-02-28 18:35:00|4434.4|4428.4|4436.9|4430.9|4441.9|4435.9|4433.9|4427.9|584
1740768000000|2025-02-28 18:40:00|4437.5|4431.5|4439.9|4433.9|4444.9|4438.9|4436|4430|363
1740768300000|2025-02-28 18:45:00|4440.9|4434.9|4443.9|4437.9|4444.9|4438.9|4439.4|4433.4|502
1740768600000|2025-02-28 18:50:00|4444.9|4438.9|4440|4434|4446|4440|4440|4434|390
1740768900000|2025-02-28 18:55:00|4439.9|4433.9|4433|4427|4443|4437|4429|4423|1025
1740769200000|2025-02-28 19:00:00|4432.5|4426.5|4427.9|4421.9|4434|4428|4426.5|4420.5|1087
1740769500000|2025-02-28 19:05:00|4427.4|4421.4|4429.9|4423.9|4431.9|4425.9|4426|4420|723
1740769800000|2025-02-28 19:10:00|4430.4|4424.4|4419.9|4413.9|4430.9|4424.9|4413.9|4407.9|2354
1740770100000|2025-02-28 19:15:00|4420|4414|4418|4412|4420.9|4414.9|4411|4405|1337
1740963600000|2025-03-03 01:00:00|4432.9|4426.9|4459.5|4453.5|4460.9|4454.9|4432.9|4426.9|453
1740963900000|2025-03-03 01:05:00|4460|4454|4454.6|4448.6|4463.1|4457.1|4454.6|4448.6|280
1740964200000|2025-03-03 01:10:00|4455.9|4449.9|4450.5|4444.5|4455.9|4449.9|4449.2|4443.2|115
1740964500000|2025-03-03 01:15:00|4451|4445|4455.9|4449.9|4458.2|4452.2|4449.6|4443.6|74
1740964800000|2025-03-03 01:20:00|4455.5|4449.5|4451|4445|4456.8|4450.8|4451|4445|64
1740965100000|2025-03-03 01:25:00|4451.4|4445.4|4453.2|4447.2|4454.6|4448.6|4451|4445|69
1740965400000|2025-03-03 01:30:00|4453.7|4447.7|4455.5|4449.5|4455.5|4449.5|4451.4|4445.4|42
1740965700000|2025-03-03 01:35:00|4454.6|4448.6|4451.9|4445.9|4455.5|4449.5|4449.2|4443.2|65
1740966000000|2025-03-03 01:40:00|4451.4|4445.4|4451|4445|4451.4|4445.4|4449.6|4443.6|9
1740966300000|2025-03-03 01:45:00|4451.4|4445.4|4454.1|4448.1|4455|4449|4450.5|4444.5|52
1740966600000|2025-03-03 01:50:00|4454.6|4448.6|4454.6|4448.6|4455.5|4449.5|4450.5|4444.5|38
1740966900000|2025-03-03 01:55:00|4455|4449|4454.1|4448.1|4455|4449|4451.9|4445.9|15
1740967200000|2025-03-03 02:00:00|4453.3|4447.3|4458.8|4452.8|4462.8|4456.8|4453.3|4447.3|49
1740967500000|2025-03-03 02:05:00|4459.3|4453.3|4464.3|4458.3|4464.3|4458.3|4457.8|4451.8|33
1740967800000|2025-03-03 02:10:00|4464.4|4458.4|4457.4|4451.4|4464.8|4458.8|4456.8|4450.8|9
1740968100000|2025-03-03 02:15:00|4457.8|4451.8|4457.4|4451.4|4458.4|4452.4|4456.4|4450.4|7
1740968400000|2025-03-03 02:20:00|4458.3|4452.3|4453.4|4447.4|4458.3|4452.3|4453.4|4447.4|22
1740968700000|2025-03-03 02:25:00|4453.9|4447.9|4452.4|4446.4|4453.9|4447.9|4448.8|4442.8|34
1740969000000|2025-03-03 02:30:00|4452.8|4446.8|4450.9|4444.9|4458.8|4452.8|4447.8|4441.8|69
1740969300000|2025-03-03 02:35:00|4451.4|4445.4|4454.4|4448.4|4456.4|4450.4|4449.4|4443.4|97
1740969600000|2025-03-03 02:40:00|4454.3|4448.3|4449.4|4443.4|4456.4|4450.4|4448.8|4442.8|21
1740969900000|2025-03-03 02:45:00|4449.8|4443.8|4441.8|4435.8|4449.8|4443.8|4437.8|4431.8|173
1740970200000|2025-03-03 02:50:00|4441.9|4435.9|4447.3|4441.3|4448.3|4442.3|4441.3|4435.3|51
1740970500000|2025-03-03 02:55:00|4447.8|4441.8|4438.9|4432.9|4447.8|4441.8|4438.4|4432.4|43
1740970800000|2025-03-03 03:00:00|4439.3|4433.3|4440.3|4434.3|4444.3|4438.3|4437.4|4431.4|75
1740971100000|2025-03-03 03:05:00|4440.8|4434.8|4438.4|4432.4|4442.8|4436.8|4436.8|4430.8|37
1740971400000|2025-03-03 03:10:00|4438.8|4432.8|4436.8|4430.8|4441.3|4435.3|4435.9|4429.9|91
1740971700000|2025-03-03 03:15:00|4437.3|4431.3|4437.8|4431.8|4439.4|4433.4|4434.8|4428.8|29
1740972000000|2025-03-03 03:20:00|4437.9|4431.9|4440.3|4434.3|4441.9|4435.9|4436.8|4430.8|18
1740972300000|2025-03-03 03:25:00|4440.4|4434.4|4441.9|4435.9|4442.4|4436.4|4437.4|4431.4|45
1740972600000|2025-03-03 03:30:00|4442.9|4436.9|4439.9|4433.9|4443.9|4437.9|4439.9|4433.9|22
1740972900000|2025-03-03 03:35:00|4440.4|4434.4|4438.8|4432.8|4441.4|4435.4|4437.4|4431.4|20
1740973200000|2025-03-03 03:40:00|4437.9|4431.9|4435.9|4429.9|4438.9|4432.9|4434.8|4428.8|47
1740973500000|2025-03-03 03:45:00|4436.4|4430.4|4440.8|4434.8|4443.9|4437.9|4436.4|4430.4|32
1740973800000|2025-03-03 03:50:00|4440.9|4434.9|4439.9|4433.9|4441.4|4435.4|4439.4|4433.4|10
1740974100000|2025-03-03 03:55:00|4439.8|4433.8|4436.8|4430.8|4439.9|4433.9|4436.4|4430.4|17
1740974400000|2025-03-03 04:00:00|4436.9|4430.9|4437.4|4431.4|4438.9|4432.9|4434.4|4428.4|70
1740974700000|2025-03-03 04:05:00|4437.9|4431.9|4434.9|4428.9|4439.9|4433.9|4434.9|4428.9|15
1740975000000|2025-03-03 04:10:00|4434.4|4428.4|4434.4|4428.4|4435.4|4429.4|4434.4|4428.4|58
1740975300000|2025-03-03 04:15:00|||||||||4
1740975600000|2025-03-03 04:20:00|4434.9|4428.9|4434.4|4428.4|4435.4|4429.4|4434.4|4428.4|10
1740975900000|2025-03-03 04:25:00|4434.5|4428.5|4432.4|4426.4|4434.9|4428.9|4431.4|4425.4|18
1740976200000|2025-03-03 04:30:00|4431.9|4425.9|4432.9|4426.9|4433.3|4427.3|4431.9|4425.9|3
1740976500000|2025-03-03 04:35:00|4433.4|4427.4|4431.9|4425.9|4434.4|4428.4|4431.4|4425.4|13
1740976800000|2025-03-03 04:40:00|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4430.4|4424.4|9
1740977100000|2025-03-03 04:45:00|4432.9|4426.9|4432.4|4426.4|4433.4|4427.4|4432.4|4426.4|12
1740977400000|2025-03-03 04:50:00|4432.5|4426.5|4432|4426|4433.4|4427.4|4430.9|4424.9|15
1740977700000|2025-03-03 04:55:00|4431.9|4425.9|4432.4|4426.4|4432.4|4426.4|4431.9|4425.9|2
1740978000000|2025-03-03 05:00:00|4431.9|4425.9|4432.4|4426.4|4432.4|4426.4|4429.9|4423.9|11
1740978300000|2025-03-03 05:05:00|4431.5|4425.5|4432.4|4426.4|4432.4|4426.4|4431.4|4425.4|17
1740978600000|2025-03-03 05:10:00|4432.5|4426.5|4434.4|4428.4|4434.4|4428.4|4432.4|4426.4|3
1740978900000|2025-03-03 05:15:00|4434.9|4428.9|4434.4|4428.4|4435.3|4429.3|4433.9|4427.9|5
1740979200000|2025-03-03 05:20:00|4433.4|4427.4|4432.4|4426.4|4433.4|4427.4|4432.4|4426.4|8
1740979500000|2025-03-03 05:25:00|4431.4|4425.4|4428.4|4422.4|4431.4|4425.4|4428.4|4422.4|62
1740979800000|2025-03-03 05:30:00|4428.9|4422.9|4433.9|4427.9|4434.4|4428.4|4428.4|4422.4|44
1740980100000|2025-03-03 05:35:00|4433.4|4427.4|4434.4|4428.4|4434.9|4428.9|4432.9|4426.9|8
1740980400000|2025-03-03 05:40:00|4433.9|4427.9|4434.9|4428.9|4435.9|4429.9|4433.4|4427.4|15
1740980700000|2025-03-03 05:45:00|4433.9|4427.9|4430.9|4424.9|4434.4|4428.4|4428.9|4422.9|14
1740981000000|2025-03-03 05:50:00|4430.4|4424.4|4429|4423|4430.4|4424.4|4427.4|4421.4|25
1740981300000|2025-03-03 05:55:00|4428.5|4422.5|4428.5|4422.5|4430.5|4424.5|4428|4422|10
1740981600000|2025-03-03 06:00:00|4427.9|4421.9|4431.9|4425.9|4432|4426|4425.9|4419.9|15
1740981900000|2025-03-03 06:05:00|4432|4426|4432|4426|4433|4427|4430.5|4424.5|21
1740982200000|2025-03-03 06:10:00|4432.5|4426.5|4439|4433|4439|4433|4432|4426|23
1740982500000|2025-03-03 06:15:00|4438.9|4432.9|4436|4430|4439.5|4433.5|4435|4429|18
1740982800000|2025-03-03 06:20:00|4436.5|4430.5|4434.9|4428.9|4436.5|4430.5|4433.5|4427.5|32
1740983100000|2025-03-03 06:25:00|4434.5|4428.5|4436|4430|4436.5|4430.5|4433.5|4427.5|38
1740983400000|2025-03-03 06:30:00|4436.4|4430.4|4432.4|4426.4|4436.5|4430.5|4430.9|4424.9|111
1740983700000|2025-03-03 06:35:00|4431.9|4425.9|4430.9|4424.9|4432.4|4426.4|4428.9|4422.9|37
1740984000000|2025-03-03 06:40:00|4431.9|4425.9|4434|4428|4434.5|4428.5|4428.9|4422.9|18
1740984300000|2025-03-03 06:45:00|4433.9|4427.9|4431.9|4425.9|4435.5|4429.5|4430|4424|2
1740984600000|2025-03-03 06:50:00|4432|4426|4433.5|4427.5|4433.5|4427.5|4431.9|4425.9|6
1740984900000|2025-03-03 06:55:00|4433|4427|4435|4429|4435.5|4429.5|4432.5|4426.5|2
1740985200000|2025-03-03 07:00:00|4434.9|4428.9|4432.9|4426.9|4435|4429|4432.5|4426.5|1
1740985500000|2025-03-03 07:05:00|4433|4427|4433.4|4427.4|4433.5|4427.5|4432.5|4426.5|3
1740985800000|2025-03-03 07:10:00|4433.5|4427.5|4426.6|4420.6|4433.5|4427.5|4426.6|4420.6|109
1740986100000|2025-03-03 07:15:00|4427.5|4421.5|4425.6|4419.6|4427.5|4421.5|4425|4419|9
1740986400000|2025-03-03 07:20:00|4426|4420|4426|4420|4426|4420|4424.6|4418.6|12
1740986700000|2025-03-03 07:25:00|4425.6|4419.6|4424.9|4418.9|4427|4421|4424|4418|23
1740987000000|2025-03-03 07:30:00|4425|4419|4424.6|4418.6|4426|4420|4423.6|4417.6|15
1740987300000|2025-03-03 07:35:00|4425.1|4419.1|4428.6|4422.6|4430.6|4424.6|4425|4419|17
1740987600000|2025-03-03 07:40:00|4428|4422|4428.6|4422.6|4429.1|4423.1|4424.5|4418.5|36
1740987900000|2025-03-03 07:45:00|4429.1|4423.1|4428.6|4422.6|4429.6|4423.6|4427.7|4421.7|19
1740988200000|2025-03-03 07:50:00|4428.1|4422.1|4433.1|4427.1|4433.6|4427.6|4427.7|4421.7|28
1740988500000|2025-03-03 07:55:00|4433.6|4427.6|4429.1|4423.1|4434.2|4428.2|4429.1|4423.1|34
1740988800000|2025-03-03 08:00:00|4428.6|4422.6|4436.1|4430.1|4436.1|4430.1|4427.6|4421.6|24
1740989100000|2025-03-03 08:05:00|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4433.6|4427.6|16
1740989400000|2025-03-03 08:10:00|4436.1|4430.1|4434.1|4428.1|4436.1|4430.1|4433.2|4427.2|6
1740989700000|2025-03-03 08:15:00|4434.6|4428.6|4434.1|4428.1|4436.1|4430.1|4433.6|4427.6|32
1740990000000|2025-03-03 08:20:00|4433.6|4427.6|4428.2|4422.2|4434.7|4428.7|4428.2|4422.2|20
1740990300000|2025-03-03 08:25:00|4428.6|4422.6|4427.6|4421.6|4429.6|4423.6|4426.6|4420.6|37
1740990600000|2025-03-03 08:30:00|4427.7|4421.7|4432.6|4426.6|4432.6|4426.6|4427.6|4421.6|24
1740990900000|2025-03-03 08:35:00|4432.7|4426.7|4435.2|4429.2|4435.6|4429.6|4431.1|4425.1|48
1740991200000|2025-03-03 08:40:00|4436.2|4430.2|4438.6|4432.6|4445.1|4439.1|4434.7|4428.7|172
1740991500000|2025-03-03 08:45:00|4439.6|4433.6|4437.6|4431.6|4439.6|4433.6|4435.6|4429.6|20
1740991800000|2025-03-03 08:50:00|4437.2|4431.2|4435.6|4429.6|4438.6|4432.6|4435.6|4429.6|13
1740992100000|2025-03-03 08:55:00|4436.1|4430.1|4438.2|4432.2|4441.1|4435.1|4435.6|4429.6|64
1740992400000|2025-03-03 09:00:00|4439.6|4433.6|4434.7|4428.7|4441.6|4435.6|4434.7|4428.7|80
1740992700000|2025-03-03 09:05:00|4434.2|4428.2|4435.2|4429.2|4436.7|4430.7|4432.6|4426.6|46
1740993000000|2025-03-03 09:10:00|4434.7|4428.7|4430.6|4424.6|4436.2|4430.2|4429.1|4423.1|38
1740993300000|2025-03-03 09:15:00|4430.7|4424.7|4430.6|4424.6|4433.6|4427.6|4429.6|4423.6|37
1740993600000|2025-03-03 09:20:00|4430.2|4424.2|4429.6|4423.6|4431.7|4425.7|4426.2|4420.2|75
1740993900000|2025-03-03 09:25:00|4430.1|4424.1|4429.2|4423.2|4430.6|4424.6|4427.6|4421.6|19
1740994200000|2025-03-03 09:30:00|4429.6|4423.6|4427.7|4421.7|4431.6|4425.6|4427.6|4421.6|67
1740994500000|2025-03-03 09:35:00|4427.6|4421.6|4425.2|4419.2|4427.7|4421.7|4423.2|4417.2|104
1740994800000|2025-03-03 09:40:00|4426.2|4420.2|4424.2|4418.2|4426.2|4420.2|4423.7|4417.7|23
1740995100000|2025-03-03 09:45:00|4424.7|4418.7|4426.2|4420.2|4427.7|4421.7|4424.2|4418.2|26
1740995400000|2025-03-03 09:50:00|4425.7|4419.7|4425.2|4419.2|4427.7|4421.7|4424.7|4418.7|19
1740995700000|2025-03-03 09:55:00|4425.7|4419.7|4425.2|4419.2|4426.7|4420.7|4422.8|4416.8|22
1740996000000|2025-03-03 10:00:00|4425.7|4419.7|4424.7|4418.7|4426.7|4420.7|4424.7|4418.7|26
1740996300000|2025-03-03 10:05:00|4423.7|4417.7|4425.7|4419.7|4426.7|4420.7|4423.2|4417.2|12
1740996600000|2025-03-03 10:10:00|4426.7|4420.7|4424.7|4418.7|4426.7|4420.7|4424.7|4418.7|11
1740996900000|2025-03-03 10:15:00|4425.2|4419.2|4426.7|4420.7|4427.2|4421.2|4425.2|4419.2|11
1740997200000|2025-03-03 10:20:00|4427.7|4421.7|4431.2|4425.2|4431.2|4425.2|4426.7|4420.7|16
1740997500000|2025-03-03 10:25:00|4431.1|4425.1|4429.7|4423.7|4431.7|4425.7|4429.7|4423.7|6
1740997800000|2025-03-03 10:30:00|4430.2|4424.2|4432.7|4426.7|4433.7|4427.7|4429.7|4423.7|30
1740998100000|2025-03-03 10:35:00|4433.1|4427.1|4433.7|4427.7|4433.7|4427.7|4430.7|4424.7|36
1740998400000|2025-03-03 10:40:00|4435.2|4429.2|4434.7|4428.7|4438.7|4432.7|4434.7|4428.7|38
1740998700000|2025-03-03 10:45:00|4433.7|4427.7|4434.7|4428.7|4436.7|4430.7|4433.7|4427.7|36
1740999000000|2025-03-03 10:50:00|4435.7|4429.7|4436.7|4430.7|4437.7|4431.7|4435.6|4429.6|52
1740999300000|2025-03-03 10:55:00|4434.7|4428.7|4433.2|4427.2|4436.2|4430.2|4432.7|4426.7|37
1740999600000|2025-03-03 11:00:00|4432.8|4426.8|4437.2|4431.2|4437.7|4431.7|4432.7|4426.7|27
1740999900000|2025-03-03 11:05:00|4437.7|4431.7|4436.2|4430.2|4441.2|4435.2|4436.2|4430.2|30
1741000200000|2025-03-03 11:10:00|4436.1|4430.1|4436.2|4430.2|4438.2|4432.2|4435.2|4429.2|25
1741000500000|2025-03-03 11:15:00|4436.7|4430.7|4437.3|4431.3|4437.7|4431.7|4436.6|4430.6|45
1741000800000|2025-03-03 11:20:00|4437.2|4431.2|4433.7|4427.7|4437.6|4431.6|4433.7|4427.7|19
1741001100000|2025-03-03 11:25:00|4433.6|4427.6|4432.7|4426.7|4434.1|4428.1|4431.3|4425.3|22
1741001400000|2025-03-03 11:30:00|4433.7|4427.7|4430.7|4424.7|4433.7|4427.7|4430.7|4424.7|17
1741001700000|2025-03-03 11:35:00|4431.2|4425.2|4436.3|4430.3|4436.3|4430.3|4430.3|4424.3|30
1741002000000|2025-03-03 11:40:00|4435.8|4429.8|4436.3|4430.3|4437.8|4431.8|4435.7|4429.7|25
1741002300000|2025-03-03 11:45:00|4435.7|4429.7|4435.7|4429.7|4437.7|4431.7|4435.7|4429.7|18
1741002600000|2025-03-03 11:50:00|4436.2|4430.2|4440.2|4434.2|4440.8|4434.8|4436.2|4430.2|25
1741002900000|2025-03-03 11:55:00|4440.3|4434.3|4437.2|4431.2|4440.7|4434.7|4437.2|4431.2|15
1741003200000|2025-03-03 12:00:00|4437.3|4431.3|4440.7|4434.7|4440.7|4434.7|4436.7|4430.7|18
1741003500000|2025-03-03 12:05:00|4440.8|4434.8|4439.7|4433.7|4440.8|4434.8|4438.7|4432.7|16
1741003800000|2025-03-03 12:10:00|4439.8|4433.8|4435.7|4429.7|4440.7|4434.7|4435.7|4429.7|54
1741004100000|2025-03-03 12:15:00|4433.2|4427.2|4444.2|4438.2|4444.2|4438.2|4432.7|4426.7|179
1741004400000|2025-03-03 12:20:00|4443.7|4437.7|4448.2|4442.2|4448.7|4442.7|4442.7|4436.7|56
1741004700000|2025-03-03 12:25:00|4448.7|4442.7|4450.3|4444.3|4450.7|4444.7|4443.7|4437.7|115
1741005000000|2025-03-03 12:30:00|4451.3|4445.3|4450.7|4444.7|4451.4|4445.4|4448.7|4442.7|41
1741005300000|2025-03-03 12:35:00|4450.8|4444.8|4450.3|4444.3|4452.3|4446.3|4449.7|4443.7|37
1741005600000|2025-03-03 12:40:00|4450.7|4444.7|4442.7|4436.7|4452.3|4446.3|4441.7|4435.7|123
1741005900000|2025-03-03 12:45:00|4442.8|4436.8|4446.3|4440.3|4446.3|4440.3|4441.7|4435.7|156
1741006200000|2025-03-03 12:50:00|4446.7|4440.7|4444.3|4438.3|4447.3|4441.3|4441.7|4435.7|59
1741006500000|2025-03-03 12:55:00|4443.8|4437.8|4450.3|4444.3|4452.2|4446.2|4443.8|4437.8|149
1741006800000|2025-03-03 13:00:00|4450.2|4444.2|4456.2|4450.2|4458.7|4452.7|4449.7|4443.7|123
1741007100000|2025-03-03 13:05:00|4457.2|4451.2|4455.2|4449.2|4458.8|4452.8|4452.7|4446.7|98
1741007400000|2025-03-03 13:10:00|4454.7|4448.7|4459.8|4453.8|4459.8|4453.8|4454.2|4448.2|92
1741007700000|2025-03-03 13:15:00|4460.9|4454.9|4454.3|4448.3|4463.3|4457.3|4453.8|4447.8|231
1741008000000|2025-03-03 13:20:00|4454.7|4448.7|4455.8|4449.8|4458.8|4452.8|4451.8|4445.8|94
1741008300000|2025-03-03 13:25:00|4456.2|4450.2|4460.2|4454.2|4463.2|4457.2|4456.2|4450.2|160
1741008600000|2025-03-03 13:30:00|4460.3|4454.3|4463.8|4457.8|4465.8|4459.8|4457.7|4451.7|210
1741008900000|2025-03-03 13:35:00|4463.3|4457.3|4464.3|4458.3|4466.8|4460.8|4462.8|4456.8|131
1741009200000|2025-03-03 13:40:00|4464.8|4458.8|4464.3|4458.3|4466.8|4460.8|4460.8|4454.8|248
1741012200000|2025-03-03 14:30:00|4466.8|4460.8|4446.5|4440.5|4470.2|4464.2|4440.4|4434.4|2221
1741012500000|2025-03-03 14:35:00|4446.4|4440.4|4441.1|4435.1|4447|4441|4426.7|4420.7|1351
1741012800000|2025-03-03 14:40:00|4440.6|4434.6|4436.5|4430.5|4448|4442|4430.1|4424.1|1203
1741013100000|2025-03-03 14:45:00|4435|4429|4424|4418|4442.5|4436.5|4421.1|4415.1|969
1741013400000|2025-03-03 14:50:00|4423|4417|4429.6|4423.6|4433.5|4427.5|4422.1|4416.1|314
1741013700000|2025-03-03 14:55:00|4430|4424|4423|4417|4436|4430|4422.1|4416.1|741
1741014000000|2025-03-03 15:00:00|4422.6|4416.6|4392.1|4386.1|4423|4417|4392.1|4386.1|1424
1741014300000|2025-03-03 15:05:00|4392.2|4386.2|4397.2|4391.2|4405.7|4399.7|4392.1|4386.1|1571
1741014600000|2025-03-03 15:10:00|4396.2|4390.2|4394.2|4388.2|4400.2|4394.2|4393.2|4387.2|520
1741014900000|2025-03-03 15:15:00|4395.2|4389.2|4368.9|4362.9|4395.2|4389.2|4368.9|4362.9|771
1741015200000|2025-03-03 15:20:00|4369.4|4363.4|4372.2|4366.2|4382.2|4376.2|4368.4|4362.4|2151
1741015500000|2025-03-03 15:25:00|4373.2|4367.2|4359.3|4353.3|4377.2|4371.2|4356.9|4350.9|955
1741015800000|2025-03-03 15:30:00|4360.3|4354.3|4363.7|4357.7|4371.2|4365.2|4357.3|4351.3|988
1741016100000|2025-03-03 15:35:00|4363.2|4357.2|4360.4|4354.4|4367.8|4361.8|4358.4|4352.4|878
1741016400000|2025-03-03 15:40:00|4361.4|4355.4|4354.4|4348.4|4366.4|4360.4|4354|4348|583
1741016700000|2025-03-03 15:45:00|4353.5|4347.5|4358.4|4352.4|4362.3|4356.3|4353.5|4347.5|446
1741017000000|2025-03-03 15:50:00|4357.9|4351.9|4355.4|4349.4|4364.4|4358.4|4355.4|4349.4|475
1741017300000|2025-03-03 15:55:00|4356.4|4350.4|4347.4|4341.4|4356.9|4350.9|4343.4|4337.4|771
1741017600000|2025-03-03 16:00:00|4348.4|4342.4|4352.3|4346.3|4357.4|4351.4|4348.4|4342.4|469
1741017900000|2025-03-03 16:05:00|4351.3|4345.3|4346.4|4340.4|4353.4|4347.4|4345.9|4339.9|348
1741018200000|2025-03-03 16:10:00|4345.9|4339.9|4341.4|4335.4|4349.4|4343.4|4340.4|4334.4|466
1741018500000|2025-03-03 16:15:00|4340.4|4334.4|4334.9|4328.9|4345.4|4339.4|4332.5|4326.5|1121
1741018800000|2025-03-03 16:20:00|4335|4329|4327.4|4321.4|4337.5|4331.5|4326.9|4320.9|273
1741019100000|2025-03-03 16:25:00|4327|4321|4354.7|4348.7|4357.3|4351.3|4326.5|4320.5|1059
1741019400000|2025-03-03 16:30:00|4354.8|4348.8|4358.2|4352.2|4359.3|4353.3|4348.8|4342.8|780
1741019700000|2025-03-03 16:35:00|4356.2|4350.2|4342.4|4336.4|4357.2|4351.2|4342.4|4336.4|441
1741020000000|2025-03-03 16:40:00|4343.5|4337.5|4334.5|4328.5|4346.4|4340.4|4334.5|4328.5|333
1741020300000|2025-03-03 16:45:00|4333.5|4327.5|4338.4|4332.4|4339.4|4333.4|4333.5|4327.5|395
1741020600000|2025-03-03 16:50:00|4338.5|4332.5|4332.4|4326.4|4340.4|4334.4|4332.4|4326.4|471
1741020900000|2025-03-03 16:55:00|4332.5|4326.5|4329.5|4323.5|4333.5|4327.5|4327.5|4321.5|383
1741021200000|2025-03-03 17:00:00|4330|4324|4329.5|4323.5|4333|4327|4323.6|4317.6|507
1741021500000|2025-03-03 17:05:00|4328.5|4322.5|4331.4|4325.4|4336.4|4330.4|4327.5|4321.5|432
1741021800000|2025-03-03 17:10:00|4330.5|4324.5|4315.6|4309.6|4330.5|4324.5|4313.5|4307.5|479
1741022100000|2025-03-03 17:15:00|4315.5|4309.5|4319.5|4313.5|4322.5|4316.5|4313.6|4307.6|269
1741022400000|2025-03-03 17:20:00|4319.4|4313.4|4321.1|4315.1|4321.5|4315.5|4318.5|4312.5|262
1741022700000|2025-03-03 17:25:00|4322.1|4316.1|4320.6|4314.6|4328|4322|4320.6|4314.6|411
1741023000000|2025-03-03 17:30:00|4321.5|4315.5|4320.6|4314.6|4323|4317|4319.5|4313.5|270
1741023300000|2025-03-03 17:35:00|4320.5|4314.5|4320.5|4314.5|4321.5|4315.5|4318.5|4312.5|362
1741023600000|2025-03-03 17:40:00|4321.5|4315.5|4317.6|4311.6|4326|4320|4316.5|4310.5|290
1741023900000|2025-03-03 17:45:00|4316.5|4310.5|4316.6|4310.6|4317.6|4311.6|4313.5|4307.5|471
1741024200000|2025-03-03 17:50:00|4316.5|4310.5|4311.5|4305.5|4318.1|4312.1|4310.6|4304.6|660
1741024500000|2025-03-03 17:55:00|4311.1|4305.1|4312.1|4306.1|4318.1|4312.1|4310.6|4304.6|425
1741024800000|2025-03-03 18:00:00|4312.5|4306.5|4306.5|4300.5|4312.5|4306.5|4304.4|4298.4|594
1741025100000|2025-03-03 18:05:00|4307|4301|4303.5|4297.5|4307.6|4301.6|4300.6|4294.6|391
1741025400000|2025-03-03 18:10:00|4303.6|4297.6|4285.7|4279.7|4310.5|4304.5|4285.7|4279.7|1375
1741025700000|2025-03-03 18:15:00|4285.3|4279.3|4289.7|4283.7|4292.7|4286.7|4285.3|4279.3|857
1741026000000|2025-03-03 18:20:00|4288.7|4282.7|4301.6|4295.6|4301.6|4295.6|4286.7|4280.7|727
1741026300000|2025-03-03 18:25:00|4303.5|4297.5|4294.7|4288.7|4307.6|4301.6|4293.7|4287.7|445
1741026600000|2025-03-03 18:30:00|4294.2|4288.2|4312.7|4306.7|4313.7|4307.7|4293.7|4287.7|591
1741026900000|2025-03-03 18:35:00|4313.7|4307.7|4313.4|4307.4|4322.5|4316.5|4311.5|4305.5|826
1741027200000|2025-03-03 18:40:00|4312.5|4306.5|4313.5|4307.5|4317.5|4311.5|4307.5|4301.5|583
1741027500000|2025-03-03 18:45:00|4313|4307|4327.5|4321.5|4330.5|4324.5|4312.9|4306.9|584
1741027800000|2025-03-03 18:50:00|4328.5|4322.5|4337.3|4331.3|4337.4|4331.4|4325.5|4319.5|1007
1741028100000|2025-03-03 18:55:00|4336.4|4330.4|4360.8|4354.8|4375.7|4369.7|4335.5|4329.5|1649
1741028400000|2025-03-03 19:00:00|4360.4|4354.4|4365.9|4359.9|4373.2|4367.2|4360.2|4354.2|636
1741028700000|2025-03-03 19:05:00|4365.8|4359.8|4379.2|4373.2|4380.7|4374.7|4362.4|4356.4|765
1741029000000|2025-03-03 19:10:00|4378.7|4372.7|4357.2|4351.2|4381.7|4375.7|4355.3|4349.3|1900
1741029300000|2025-03-03 19:15:00|4356.3|4350.3|4345.4|4339.4|4357.3|4351.3|4343.4|4337.4|701
1741050000000|2025-03-04 01:00:00|4415|4400|4377|4371|4415|4400|4374.6|4368.6|863
1741050300000|2025-03-04 01:05:00|4377.5|4371.5|4380|4374|4385.5|4379.5|4376.5|4370.5|312
1741050600000|2025-03-04 01:10:00|4379.5|4373.5|4370|4364|4382.5|4376.5|4369|4363|177
1741050900000|2025-03-04 01:15:00|4369|4363|4363|4357|4370|4364|4357.5|4351.5|258
1741051200000|2025-03-04 01:20:00|4364|4358|4355|4349|4364|4358|4353|4347|212
1741051500000|2025-03-04 01:25:00|4355.5|4349.5|4355.5|4349.5|4356.5|4350.5|4352.5|4346.5|60
1741051800000|2025-03-04 01:30:00|4354.5|4348.5|4355|4349|4362.5|4356.5|4351.5|4345.5|59
1741052100000|2025-03-04 01:35:00|4356|4350|4356.1|4350.1|4360.5|4354.5|4354.7|4348.7|45
1741052400000|2025-03-04 01:40:00|4357|4351|4356.1|4350.1|4360.6|4354.6|4353.1|4347.1|49
1741052700000|2025-03-04 01:45:00|4355.6|4349.6|4355.6|4349.6|4358.1|4352.1|4353.6|4347.6|35
1741053000000|2025-03-04 01:50:00|4356.6|4350.6|4360.6|4354.6|4362.6|4356.6|4356.1|4350.1|27
1741053300000|2025-03-04 01:55:00|4359.1|4353.1|4368.6|4362.6|4368.6|4362.6|4358.1|4352.1|31
1741053600000|2025-03-04 02:00:00|4368.1|4362.1|4365.1|4359.1|4372.6|4366.6|4363.1|4357.1|66
1741053900000|2025-03-04 02:05:00|4366.6|4360.6|4374.4|4368.4|4375.9|4369.9|4365|4359|1520
1741054200000|2025-03-04 02:10:00|4374.5|4368.5|4374.9|4368.9|4375|4369|4371.9|4365.9|32
1741054500000|2025-03-04 02:15:00|4375|4369|4374|4368|4378|4372|4372|4366|36
1741054800000|2025-03-04 02:20:00|4374.5|4368.5|4369.9|4363.9|4375|4369|4368.5|4362.5|15
1741055100000|2025-03-04 02:25:00|4369|4363|4363.5|4357.5|4369.5|4363.5|4363.5|4357.5|23
1741055400000|2025-03-04 02:30:00|4363.9|4357.9|4361.5|4355.5|4364.9|4358.9|4357.3|4351.3|92
1741055700000|2025-03-04 02:35:00|4362|4356|4361.3|4355.3|4365.8|4359.8|4358|4352|31
1741056000000|2025-03-04 02:40:00|4360.9|4354.9|4364.5|4358.5|4365.8|4359.8|4356.8|4350.8|54
1741056300000|2025-03-04 02:45:00|4364|4358|4360.5|4354.5|4364|4358|4359|4353|40
1741056600000|2025-03-04 02:50:00|4360.9|4354.9|4364.9|4358.9|4368.5|4362.5|4360.9|4354.9|21
1741056900000|2025-03-04 02:55:00|4363.5|4357.5|4360|4354|4363.5|4357.5|4359|4353|19
1741057200000|2025-03-04 03:00:00|4359.5|4353.5|4365|4359|4365.5|4359.5|4359.5|4353.5|12
1741057500000|2025-03-04 03:05:00|4366|4360|4382.4|4376.4|4383.4|4377.4|4365|4359|175
1741057800000|2025-03-04 03:10:00|4381.9|4375.9|4383.9|4377.9|4384.9|4378.9|4378.9|4372.9|29
1741058100000|2025-03-04 03:15:00|4384.8|4378.8|4380.9|4374.9|4385.4|4379.4|4380.9|4374.9|79
1741058400000|2025-03-04 03:20:00|4381.4|4375.4|4388.9|4382.9|4390.4|4384.4|4379.9|4373.9|92
1741058700000|2025-03-04 03:25:00|4389.4|4383.4|4384.4|4378.4|4389.9|4383.9|4384.4|4378.4|104
1741059000000|2025-03-04 03:30:00|4383.9|4377.9|4380.9|4374.9|4384.9|4378.9|4378.9|4372.9|28
1741059300000|2025-03-04 03:35:00|4379.9|4373.9|4379.8|4373.8|4381.8|4375.8|4378.4|4372.4|11
1741059600000|2025-03-04 03:40:00|4379.4|4373.4|4377.4|4371.4|4379.4|4373.4|4375.9|4369.9|13
1741059900000|2025-03-04 03:45:00|4377.9|4371.9|4379.4|4373.4|4379.9|4373.9|4377.9|4371.9|14
1741060200000|2025-03-04 03:50:00|4378.5|4372.5|4378.4|4372.4|4378.5|4372.5|4374.9|4368.9|20
1741060500000|2025-03-04 03:55:00|4377.9|4371.9|4380.9|4374.9|4380.9|4374.9|4376.9|4370.9|8
1741060800000|2025-03-04 04:00:00|4381.4|4375.4|4380.9|4374.9|4381.4|4375.4|4378.8|4372.8|15
1741061100000|2025-03-04 04:05:00|4381.4|4375.4|4381.4|4375.4|4382.9|4376.9|4381.4|4375.4|9
1741061400000|2025-03-04 04:10:00|4380.9|4374.9|4381.4|4375.4|4381.9|4375.9|4379.4|4373.4|16
1741061700000|2025-03-04 04:15:00|4381.8|4375.8|4379.8|4373.8|4382.4|4376.4|4379.8|4373.8|48
1741062000000|2025-03-04 04:20:00|4379.9|4373.9|4372.4|4366.4|4379.9|4373.9|4371.4|4365.4|97
1741062300000|2025-03-04 04:25:00|4372.5|4366.5|4359.9|4353.9|4372.5|4366.5|4358.5|4352.5|132
1741062600000|2025-03-04 04:30:00|4360.3|4354.3|4367.4|4361.4|4368|4362|4360.3|4354.3|21
1741062900000|2025-03-04 04:35:00|4367.8|4361.8|4366|4360|4369|4363|4365.5|4359.5|11
1741063200000|2025-03-04 04:40:00|4366.4|4360.4|4367.9|4361.9|4368.4|4362.4|4366.4|4360.4|4
1741063500000|2025-03-04 04:45:00|4367.4|4361.4|4367.4|4361.4|4367.9|4361.9|4367.4|4361.4|0
1741063800000|2025-03-04 04:50:00|4366.4|4360.4|4365.4|4359.4|4366.4|4360.4|4365.4|4359.4|3
1741064100000|2025-03-04 04:55:00|4365.5|4359.5|4372.9|4366.9|4372.9|4366.9|4365.4|4359.4|24
1741064400000|2025-03-04 05:00:00|4372.4|4366.4|4369.9|4363.9|4372.9|4366.9|4364.4|4358.4|59
1741064700000|2025-03-04 05:05:00|4370.4|4364.4|4363.4|4357.4|4370.4|4364.4|4355.4|4349.4|151
1741065000000|2025-03-04 05:10:00|4363.9|4357.9|4363.9|4357.9|4366.4|4360.4|4361|4355|23
1741065300000|2025-03-04 05:15:00|4362.4|4356.4|4356|4350|4362.9|4356.9|4354.4|4348.4|67
1741065600000|2025-03-04 05:20:00|4355.9|4349.9|4346.4|4340.4|4356.4|4350.4|4344.5|4338.5|116
1741065900000|2025-03-04 05:25:00|4346.5|4340.5|4341.5|4335.5|4346.5|4340.5|4338.4|4332.4|148
1741066200000|2025-03-04 05:30:00|4341|4335|4353.9|4347.9|4354|4348|4341|4335|104
1741066500000|2025-03-04 05:35:00|4353.4|4347.4|4359.9|4353.9|4360.5|4354.5|4350.5|4344.5|88
1741066800000|2025-03-04 05:40:00|4359|4353|4368.9|4362.9|4375.4|4369.4|4358.5|4352.5|182
1741067100000|2025-03-04 05:45:00|4369.4|4363.4|4364.9|4358.9|4374.9|4368.9|4362.9|4356.9|68
1741067400000|2025-03-04 05:50:00|4365.4|4359.4|4359.9|4353.9|4366.9|4360.9|4356.9|4350.9|69
1741067700000|2025-03-04 05:55:00|4359|4353|4363.9|4357.9|4365.9|4359.9|4358.4|4352.4|18
1741068000000|2025-03-04 06:00:00|4364.4|4358.4|4366.9|4360.9|4368|4362|4362.4|4356.4|8
1741068300000|2025-03-04 06:05:00|4366.4|4360.4|4364.9|4358.9|4368.9|4362.9|4363.9|4357.9|21
1741068600000|2025-03-04 06:10:00|4364.4|4358.4|4349.9|4343.9|4365.9|4359.9|4348.9|4342.9|50
1741068900000|2025-03-04 06:15:00|4350|4344|4357.5|4351.5|4358|4352|4349.9|4343.9|24
1741069200000|2025-03-04 06:20:00|4357|4351|4356.5|4350.5|4359.5|4353.5|4353|4347|26
1741069500000|2025-03-04 06:25:00|4356.9|4350.9|4362|4356|4365.9|4359.9|4356.9|4350.9|35
1741069800000|2025-03-04 06:30:00|4363|4357|4361|4355|4365|4359|4360|4354|5
1741070100000|2025-03-04 06:35:00|4360.9|4354.9|4358|4352|4365|4359|4357|4351|12
1741070400000|2025-03-04 06:40:00|4358.4|4352.4|4355.5|4349.5|4360.5|4354.5|4353.4|4347.4|14
1741070700000|2025-03-04 06:45:00|4355.9|4349.9|4355.4|4349.4|4357.5|4351.5|4354.4|4348.4|4
1741071000000|2025-03-04 06:50:00|4355|4349|4347.5|4341.5|4355|4349|4346|4340|45
1741071300000|2025-03-04 06:55:00|4347.9|4341.9|4347.5|4341.5|4350.9|4344.9|4344|4338|50
1741071600000|2025-03-04 07:00:00|4348|4342|4351.5|4345.5|4352.5|4346.5|4346.5|4340.5|36
1741071900000|2025-03-04 07:05:00|4351.9|4345.9|4343|4337|4352.5|4346.5|4342.5|4336.5|17
1741072200000|2025-03-04 07:10:00|4342.5|4336.5|4350|4344|4352|4346|4341|4335|34
1741072500000|2025-03-04 07:15:00|4349.1|4343.1|4349|4343|4352.6|4346.6|4349|4343|3
1741072800000|2025-03-04 07:20:00|4349.1|4343.1|4348.6|4342.6|4349.1|4343.1|4344.2|4338.2|24
1741073100000|2025-03-04 07:25:00|4348.2|4342.2|4343|4337|4351|4345|4343|4337|6
1741073400000|2025-03-04 07:30:00|4343.1|4337.1|4346.1|4340.1|4347.1|4341.1|4342.6|4336.6|4
1741073700000|2025-03-04 07:35:00|4346.2|4340.2|4354.6|4348.6|4354.6|4348.6|4346|4340|26
1741074000000|2025-03-04 07:40:00|4354|4348|4361|4355|4361.1|4355.1|4353|4347|34
1741074300000|2025-03-04 07:45:00|4361.1|4355.1|4357.1|4351.1|4362.1|4356.1|4356|4350|13
1741074600000|2025-03-04 07:50:00|4357.6|4351.6|4360|4354|4361.6|4355.6|4356.6|4350.6|7
1741074900000|2025-03-04 07:55:00|4360.1|4354.1|4352|4346|4361|4355|4351.6|4345.6|37
1741075200000|2025-03-04 08:00:00|4352.1|4346.1|4353.1|4347.1|4358|4352|4351.1|4345.1|32
1741075500000|2025-03-04 08:05:00|4353|4347|4355.7|4349.7|4358.1|4352.1|4351.1|4345.1|49
1741075800000|2025-03-04 08:10:00|4355.2|4349.2|4346.6|4340.6|4355.6|4349.6|4346.6|4340.6|51
1741076100000|2025-03-04 08:15:00|4347.1|4341.1|4344.7|4338.7|4347.1|4341.1|4340.7|4334.7|41
1741076400000|2025-03-04 08:20:00|4344.6|4338.6|4343.1|4337.1|4345.7|4339.7|4342.2|4336.2|41
1741076700000|2025-03-04 08:25:00|4342.6|4336.6|4348.7|4342.7|4351.2|4345.2|4342.1|4336.1|26
1741077000000|2025-03-04 08:30:00|4349.1|4343.1|4354.1|4348.1|4354.7|4348.7|4346.8|4340.8|50
1741077300000|2025-03-04 08:35:00|4353.6|4347.6|4353.6|4347.6|4356.6|4350.6|4353.2|4347.2|30
1741077600000|2025-03-04 08:40:00|4353.2|4347.2|4347.1|4341.1|4354.1|4348.1|4345.6|4339.6|21
1741077900000|2025-03-04 08:45:00|4347.2|4341.2|4346.6|4340.6|4348.2|4342.2|4339.7|4333.7|79
1741078200000|2025-03-04 08:50:00|4346.7|4340.7|4341.7|4335.7|4346.7|4340.7|4339.6|4333.6|31
1741078500000|2025-03-04 08:55:00|4341.6|4335.6|4329.8|4323.8|4341.6|4335.6|4329.8|4323.8|120
1741078800000|2025-03-04 09:00:00|4330.2|4324.2|4333.2|4327.2|4334.8|4328.8|4329.8|4323.8|41
1741079100000|2025-03-04 09:05:00|4332.8|4326.8|4334.3|4328.3|4335.7|4329.7|4332.2|4326.2|12
1741079400000|2025-03-04 09:10:00|4333.8|4327.8|4327.3|4321.3|4334.8|4328.8|4327.3|4321.3|66
1741079700000|2025-03-04 09:15:00|4327.2|4321.2|4325.8|4319.8|4328.3|4322.3|4323.8|4317.8|33
1741080000000|2025-03-04 09:20:00|4326.8|4320.8|4327.7|4321.7|4330.8|4324.8|4325.8|4319.8|73
1741080300000|2025-03-04 09:25:00|4327.3|4321.3|4321.8|4315.8|4327.8|4321.8|4321.3|4315.3|140
1741080600000|2025-03-04 09:30:00|4321.3|4315.3|4321.3|4315.3|4323.8|4317.8|4319.3|4313.3|36
1741080900000|2025-03-04 09:35:00|4320.3|4314.3|4320.2|4314.2|4321.8|4315.8|4316.8|4310.8|66
1741081200000|2025-03-04 09:40:00|4320.8|4314.8|4330.8|4324.8|4330.8|4324.8|4319.8|4313.8|81
1741081500000|2025-03-04 09:45:00|4331.3|4325.3|4331.8|4325.8|4334.2|4328.2|4328.9|4322.9|47
1741081800000|2025-03-04 09:50:00|4332.2|4326.2|4339.8|4333.8|4340.8|4334.8|4328.3|4322.3|100
1741082100000|2025-03-04 09:55:00|4340.4|4334.4|4332.4|4326.4|4342.8|4336.8|4332.4|4326.4|57
1741082400000|2025-03-04 10:00:00|4331.9|4325.9|4334.3|4328.3|4335.9|4329.9|4326.4|4320.4|152
1741082700000|2025-03-04 10:05:00|4334.4|4328.4|4328.4|4322.4|4334.4|4328.4|4328.4|4322.4|33
1741083000000|2025-03-04 10:10:00|4327.9|4321.9|4324.4|4318.4|4328.4|4322.4|4322.4|4316.4|43
1741083300000|2025-03-04 10:15:00|4324.9|4318.9|4313.9|4307.9|4330.4|4324.4|4312.9|4306.9|226
1741083600000|2025-03-04 10:20:00|4314.5|4308.5|4320.9|4314.9|4322.9|4316.9|4313.9|4307.9|38
1741083900000|2025-03-04 10:25:00|4320.5|4314.5|4319.9|4313.9|4321.9|4315.9|4319|4313|18
1741084200000|2025-03-04 10:30:00|4320|4314|4324.9|4318.9|4327|4321|4319.9|4313.9|34
1741084500000|2025-03-04 10:35:00|4325.4|4319.4|4323.4|4317.4|4328.5|4322.5|4322.5|4316.5|65
1741084800000|2025-03-04 10:40:00|4323.5|4317.5|4321.9|4315.9|4324.9|4318.9|4321.9|4315.9|16
1741085100000|2025-03-04 10:45:00|4322.9|4316.9|4324.4|4318.4|4326.4|4320.4|4321.9|4315.9|41
1741085400000|2025-03-04 10:50:00|4324.9|4318.9|4315.4|4309.4|4324.9|4318.9|4312.9|4306.9|273
1741085700000|2025-03-04 10:55:00|4315.5|4309.5|4308.4|4302.4|4316.4|4310.4|4303|4297|125
1741086000000|2025-03-04 11:00:00|4308.5|4302.5|4316.5|4310.5|4317|4311|4307.4|4301.4|52
1741086300000|2025-03-04 11:05:00|4319.9|4313.9|4328.5|4322.5|4328.5|4322.5|4317.5|4311.5|80
1741086600000|2025-03-04 11:10:00|4328|4322|4335.5|4329.5|4336|4330|4325.4|4319.4|74
1741086900000|2025-03-04 11:15:00|4336|4330|4331|4325|4336|4330|4329|4323|144
1741087200000|2025-03-04 11:20:00|4331.1|4325.1|4331.5|4325.5|4335|4329|4331.1|4325.1|35
1741087500000|2025-03-04 11:25:00|4332|4326|4332.5|4326.5|4337|4331|4331|4325|33
1741087800000|2025-03-04 11:30:00|4333|4327|4329.5|4323.5|4334|4328|4329|4323|15
1741088100000|2025-03-04 11:35:00|4329.6|4323.6|4330|4324|4331.5|4325.5|4326.4|4320.4|47
1741088400000|2025-03-04 11:40:00|4331.5|4325.5|4337.5|4331.5|4339.5|4333.5|4331|4325|96
1741088700000|2025-03-04 11:45:00|4338|4332|4349|4343|4351|4345|4338|4332|127
1741089000000|2025-03-04 11:50:00|4348|4342|4342|4336|4351|4345|4341.5|4335.5|54
1741089300000|2025-03-04 11:55:00|4342.5|4336.5|4342|4336|4345.5|4339.5|4340|4334|21
1741089600000|2025-03-04 12:00:00|4341.5|4335.5|4340.5|4334.5|4342|4336|4337.1|4331.1|45
1741089900000|2025-03-04 12:05:00|4340|4334|4338.5|4332.5|4341.5|4335.5|4335.9|4329.9|52
1741090200000|2025-03-04 12:10:00|4338|4332|4339|4333|4341.1|4335.1|4337.5|4331.5|43
1741090500000|2025-03-04 12:15:00|4339.5|4333.5|4336.6|4330.6|4339.6|4333.6|4334|4328|28
1741090800000|2025-03-04 12:20:00|4337|4331|4334.6|4328.6|4338.9|4332.9|4334|4328|16
1741091100000|2025-03-04 12:25:00|4335|4329|4331.1|4325.1|4336|4330|4331.1|4325.1|37
1741091400000|2025-03-04 12:30:00|4331.2|4325.2|4335|4329|4335|4329|4326.1|4320.1|89
1741091700000|2025-03-04 12:35:00|4334.6|4328.6|4333.8|4327.8|4341.1|4335.1|4332.6|4326.6|107
1741092000000|2025-03-04 12:40:00|4333.6|4327.6|4336.6|4330.6|4339|4333|4333.1|4327.1|66
1741092300000|2025-03-04 12:45:00|4336.1|4330.1|4345.5|4339.5|4345.6|4339.6|4336.1|4330.1|138
1741092600000|2025-03-04 12:50:00|4345.6|4339.6|4342.7|4336.7|4349.1|4343.1|4342.6|4336.6|174
1741092900000|2025-03-04 12:55:00|4343.7|4337.7|4337.6|4331.6|4343.7|4337.7|4336.7|4330.7|95
1741093200000|2025-03-04 13:00:00|4337.7|4331.7|4347.7|4341.7|4348.2|4342.2|4334.6|4328.6|139
1741093500000|2025-03-04 13:05:00|4347.6|4341.6|4344.2|4338.2|4353.6|4347.6|4342.7|4336.7|128
1741093800000|2025-03-04 13:10:00|4343.7|4337.7|4350.2|4344.2|4350.2|4344.2|4343.2|4337.2|158
1741094100000|2025-03-04 13:15:00|4350.6|4344.6|4357.1|4351.1|4362|4356|4350.1|4344.1|292
1741094400000|2025-03-04 13:20:00|4356.6|4350.6|4365.6|4359.6|4368|4362|4355.1|4349.1|187
1741094700000|2025-03-04 13:25:00|4366.6|4360.6|4369.7|4363.7|4373.1|4367.1|4361.6|4355.6|139
1741095000000|2025-03-04 13:30:00|4370.6|4364.6|4379.6|4373.6|4390.1|4384.1|4369.1|4363.1|515
1741095300000|2025-03-04 13:35:00|4379.2|4373.2|4374|4368|4382.6|4376.6|4369.1|4363.1|150
1741095600000|2025-03-04 13:40:00|4373.5|4367.5|4370.5|4364.5|4378.9|4372.9|4369|4363|229
1741098600000|2025-03-04 14:30:00|4372.9|4366.9|4340.9|4334.9|4374.7|4368.7|4336|4330|2273
1741098900000|2025-03-04 14:35:00|4341.4|4335.4|4352.5|4346.5|4357|4351|4339.2|4333.2|855
1741099200000|2025-03-04 14:40:00|4352|4346|4346|4340|4367.1|4361.1|4346|4340|754
1741099500000|2025-03-04 14:45:00|4344.5|4338.5|4327.2|4321.2|4346.1|4340.1|4327.1|4321.1|844
1741099800000|2025-03-04 14:50:00|4328.2|4322.2|4320.2|4314.2|4330.8|4324.8|4318.8|4312.8|828
1741100100000|2025-03-04 14:55:00|4319.3|4313.3|4318.2|4312.2|4327.6|4321.6|4318.2|4312.2|831
1741100400000|2025-03-04 15:00:00|4317.2|4311.2|4310.3|4304.3|4317.2|4311.2|4304.3|4298.3|1072
1741100700000|2025-03-04 15:05:00|4309.8|4303.8|4308.2|4302.2|4321.6|4315.6|4307.2|4301.2|615
1741101000000|2025-03-04 15:10:00|4309.1|4303.1|4304.7|4298.7|4317.2|4311.2|4302.2|4296.2|544
1741101300000|2025-03-04 15:15:00|4304.8|4298.8|4305.6|4299.6|4314.3|4308.3|4303.3|4297.3|442
1741101600000|2025-03-04 15:20:00|4305.8|4299.8|4299.7|4293.7|4306.2|4300.2|4294.7|4288.7|609
1741101900000|2025-03-04 15:25:00|4299.3|4293.3|4295.2|4289.2|4305.1|4299.1|4290.2|4284.2|597
1741102200000|2025-03-04 15:30:00|4294.8|4288.8|4302.2|4296.2|4305.2|4299.2|4291.2|4285.2|583
1741102500000|2025-03-04 15:35:00|4303.2|4297.2|4297.7|4291.7|4313.7|4307.7|4294.8|4288.8|538
1741102800000|2025-03-04 15:40:00|4297.2|4291.2|4291.2|4285.2|4302.2|4296.2|4289.2|4283.2|887
1741103100000|2025-03-04 15:45:00|4292.2|4286.2|4293.2|4287.2|4298|4292|4289.3|4283.3|613
1741103400000|2025-03-04 15:50:00|4293.8|4287.8|4293.2|4287.2|4297.2|4291.2|4290.7|4284.7|461
1741103700000|2025-03-04 15:55:00|4292.3|4286.3|4295.2|4289.2|4298.2|4292.2|4288.2|4282.2|556
1741104000000|2025-03-04 16:00:00|4294.2|4288.2|4290.2|4284.2|4299.2|4293.2|4288.2|4282.2|372
1741104300000|2025-03-04 16:05:00|4289.7|4283.7|4279.2|4273.2|4295.2|4289.2|4277.7|4271.7|516
1741104600000|2025-03-04 16:10:00|4280.2|4274.2|4287.1|4281.1|4294.6|4288.6|4278.7|4272.7|926
1741104900000|2025-03-04 16:15:00|4286.7|4280.7|4283.3|4277.3|4287.2|4281.2|4274.7|4268.7|1076
1741105200000|2025-03-04 16:20:00|4283.2|4277.2|4276.2|4270.2|4285.8|4279.8|4275.3|4269.3|402
1741105500000|2025-03-04 16:25:00|4276.3|4270.3|4267.4|4261.4|4279.2|4273.2|4266.9|4260.9|568
1741105800000|2025-03-04 16:30:00|4266.4|4260.4|4289.4|4283.4|4294.4|4288.4|4266.4|4260.4|1122
1741106100000|2025-03-04 16:35:00|4289.9|4283.9|4288.9|4282.9|4297.4|4291.4|4288.4|4282.4|480
1741106400000|2025-03-04 16:40:00|4289.4|4283.4|4279.6|4273.6|4295.8|4289.8|4279.6|4273.6|754
1741106700000|2025-03-04 16:45:00|4280.4|4274.4|4287.8|4281.8|4290.3|4284.3|4278.4|4272.4|619
1741107000000|2025-03-04 16:50:00|4288.8|4282.8|4296.8|4290.8|4301.3|4295.3|4288.3|4282.3|353
1741107300000|2025-03-04 16:55:00|4297.3|4291.3|4291.8|4285.8|4298.3|4292.3|4289.3|4283.3|282
1741107600000|2025-03-04 17:00:00|4292.3|4286.3|4297.8|4291.8|4299.3|4293.3|4290.8|4284.8|436
1741107900000|2025-03-04 17:05:00|4297.7|4291.7|4301.3|4295.3|4307.3|4301.3|4297.3|4291.3|709
1741108200000|2025-03-04 17:10:00|4300.8|4294.8|4291.3|4285.3|4303.7|4297.7|4291.3|4285.3|407
1741108500000|2025-03-04 17:15:00|4291.7|4285.7|4317.3|4311.3|4318.7|4312.7|4291.7|4285.7|626
1741108800000|2025-03-04 17:20:00|4318.3|4312.3|4312.1|4306.1|4320.8|4314.8|4308.3|4302.3|889
1741109100000|2025-03-04 17:25:00|4311.6|4305.6|4305.1|4299.1|4313.1|4307.1|4304.1|4298.1|426
1741109400000|2025-03-04 17:30:00|4304.7|4298.7|4310.1|4304.1|4311.1|4305.1|4304.1|4298.1|457
1741109700000|2025-03-04 17:35:00|4309.7|4303.7|4302.2|4296.2|4311.2|4305.2|4301.2|4295.2|198
1741110000000|2025-03-04 17:40:00|4301.7|4295.7|4315.2|4309.2|4315.2|4309.2|4301.1|4295.1|329
1741110300000|2025-03-04 17:45:00|4314.7|4308.7|4310.2|4304.2|4318.7|4312.7|4309.7|4303.7|378
1741110600000|2025-03-04 17:50:00|4311.2|4305.2|4308.1|4302.1|4312.2|4306.2|4304.1|4298.1|330
1741110900000|2025-03-04 17:55:00|4307.7|4301.7|4300.2|4294.2|4311.6|4305.6|4300.2|4294.2|247
1741111200000|2025-03-04 18:00:00|4300.6|4294.6|4292.7|4286.7|4304.2|4298.2|4291.2|4285.2|404
1741111500000|2025-03-04 18:05:00|4293.2|4287.2|4297.2|4291.2|4298.2|4292.2|4290.2|4284.2|314
1741111800000|2025-03-04 18:10:00|4296.7|4290.7|4296.2|4290.2|4303.2|4297.2|4296.1|4290.1|265
1741112100000|2025-03-04 18:15:00|4297.2|4291.2|4292.2|4286.2|4297.7|4291.7|4292.2|4286.2|374
1741112400000|2025-03-04 18:20:00|4293.2|4287.2|4297.2|4291.2|4304.7|4298.7|4292.2|4286.2|755
1741112700000|2025-03-04 18:25:00|4298.2|4292.2|4302.2|4296.2|4304.2|4298.2|4298.2|4292.2|230
1741113000000|2025-03-04 18:30:00|4301.7|4295.7|4304.1|4298.1|4305.2|4299.2|4299.2|4293.2|221
1741113300000|2025-03-04 18:35:00|4304.2|4298.2|4301.6|4295.6|4304.2|4298.2|4300.1|4294.1|181
1741113600000|2025-03-04 18:40:00|4301.2|4295.2|4304.2|4298.2|4304.2|4298.2|4299.1|4293.1|244
1741113900000|2025-03-04 18:45:00|4304.1|4298.1|4298.3|4292.3|4307.2|4301.2|4298.3|4292.3|318
1741114200000|2025-03-04 18:50:00|4298.8|4292.8|4299.3|4293.3|4302.1|4296.1|4297.2|4291.2|268
1741114500000|2025-03-04 18:55:00|4299.2|4293.2|4298.7|4292.7|4299.7|4293.7|4296.1|4290.1|277
1741114800000|2025-03-04 19:00:00|4299.2|4293.2|4301.2|4295.2|4309.3|4303.3|4298.1|4292.1|563
1741115100000|2025-03-04 19:05:00|4300.3|4294.3|4299.8|4293.8|4304.3|4298.3|4293.5|4287.5|1282
1741115400000|2025-03-04 19:10:00|4299.9|4293.9|4297.3|4291.3|4304.8|4298.8|4289.9|4283.9|2354
1741115700000|2025-03-04 19:15:00|4297.8|4291.8|4299|4293|4300.2|4294.2|4295.3|4289.3|1037
1741136400000|2025-03-05 01:00:00|4318|4312|4352.4|4346.4|4355.4|4349.4|4308.9|4302.9|710
1741136700000|2025-03-05 01:05:00|4351.9|4345.9|4341.9|4335.9|4352.9|4346.9|4335|4329|243
1741137000000|2025-03-05 01:10:00|4341.5|4335.5|4324|4318|4341.5|4335.5|4322.5|4316.5|108
1741137300000|2025-03-05 01:15:00|4325.5|4319.5|4320|4314|4325.5|4319.5|4317.6|4311.6|75
1741137600000|2025-03-05 01:20:00|4319.5|4313.5|4319.2|4313.2|4320.5|4314.5|4312.6|4306.6|81
1741137900000|2025-03-05 01:25:00|4319.7|4313.7|4319.5|4313.5|4325.1|4319.1|4318.7|4312.7|20
1741138200000|2025-03-05 01:30:00|4320.1|4314.1|4319.2|4313.2|4321.1|4315.1|4315.6|4309.6|48
1741138500000|2025-03-05 01:35:00|4320.1|4314.1|4315.1|4309.1|4320.2|4314.2|4309.2|4303.2|32
1741138800000|2025-03-05 01:40:00|4314.7|4308.7|4312.2|4306.2|4317.7|4311.7|4309.7|4303.7|18
1741139100000|2025-03-05 01:45:00|4312.1|4306.1|4313.1|4307.1|4313.1|4307.1|4306.7|4300.7|74
1741139400000|2025-03-05 01:50:00|4312.5|4306.5|4313.2|4307.2|4317.1|4311.1|4312.2|4306.2|53
1741139700000|2025-03-05 01:55:00|4313.1|4307.1|4310.2|4304.2|4313.7|4307.7|4309.2|4303.2|25
1741140000000|2025-03-05 02:00:00|4310.7|4304.7|4312.7|4306.7|4313.7|4307.7|4310.7|4304.7|45
1741140300000|2025-03-05 02:05:00|4313.1|4307.1|4307.6|4301.6|4313.1|4307.1|4305.5|4299.5|48
1741140600000|2025-03-05 02:10:00|4308|4302|4309.1|4303.1|4309.2|4303.2|4305.6|4299.6|18
1741140900000|2025-03-05 02:15:00|4309.5|4303.5|4308.1|4302.1|4309.6|4303.6|4305.6|4299.6|10
1741141200000|2025-03-05 02:20:00|4307.7|4301.7|4301.1|4295.1|4307.7|4301.7|4301.1|4295.1|15
1741141500000|2025-03-05 02:25:00|4301|4295|4303|4297|4303|4297|4297.6|4291.6|24
1741141800000|2025-03-05 02:30:00|4302.1|4296.1|4314.1|4308.1|4314.1|4308.1|4301.6|4295.6|67
1741142100000|2025-03-05 02:35:00|4314.6|4308.6|4309.6|4303.6|4314.6|4308.6|4304.6|4298.6|65
1741142400000|2025-03-05 02:40:00|4309.1|4303.1|4298|4292|4313.6|4307.6|4295.6|4289.6|76
1741142700000|2025-03-05 02:45:00|4297.6|4291.6|4309|4303|4309|4303|4297.5|4291.5|44
1741143000000|2025-03-05 02:50:00|4308|4302|4306.9|4300.9|4309.5|4303.5|4303.6|4297.6|26
1741143300000|2025-03-05 02:55:00|4307.4|4301.4|4298.9|4292.9|4307.4|4301.4|4296.6|4290.6|49
1741143600000|2025-03-05 03:00:00|4298.5|4292.5|4300|4294|4301.5|4295.5|4296.4|4290.4|68
1741143900000|2025-03-05 03:05:00|4299.9|4293.9|4306.6|4300.6|4308.5|4302.5|4296.5|4290.5|56
1741144200000|2025-03-05 03:10:00|4306.5|4300.5|4304|4298|4306.6|4300.6|4300.1|4294.1|19
1741144500000|2025-03-05 03:15:00|4303.1|4297.1|4305.6|4299.6|4308|4302|4302.5|4296.5|21
1741144800000|2025-03-05 03:20:00|4305.1|4299.1|4310|4304|4310.1|4304.1|4304|4298|18
1741145100000|2025-03-05 03:25:00|4310.1|4304.1|4308.7|4302.7|4311.2|4305.2|4306.2|4300.2|21
1741145400000|2025-03-05 03:30:00|4306.2|4300.2|4313.2|4307.2|4314.7|4308.7|4304.2|4298.2|29
1741145700000|2025-03-05 03:35:00|4313.1|4307.1|4317.5|4311.5|4317.6|4311.6|4313.1|4307.1|20
1741146000000|2025-03-05 03:40:00|4317.1|4311.1|4315.5|4309.5|4317.6|4311.6|4315.5|4309.5|25
1741146300000|2025-03-05 03:45:00|4315.6|4309.6|4323.6|4317.6|4324.1|4318.1|4315.6|4309.6|48
1741146600000|2025-03-05 03:50:00|4322.6|4316.6|4319.2|4313.2|4322.6|4316.6|4319.2|4313.2|24
1741146900000|2025-03-05 03:55:00|4319.6|4313.6|4319.7|4313.7|4320.7|4314.7|4316.1|4310.1|18
1741147200000|2025-03-05 04:00:00|4320.1|4314.1|4317.2|4311.2|4320.7|4314.7|4315.6|4309.6|13
1741147500000|2025-03-05 04:05:00|4317.6|4311.6|4319|4313|4319.7|4313.7|4316.6|4310.6|6
1741147800000|2025-03-05 04:10:00|4319.1|4313.1|4323.7|4317.7|4323.7|4317.7|4319.1|4313.1|19
1741148100000|2025-03-05 04:15:00|4324.1|4318.1|4325.2|4319.2|4328.7|4322.7|4323.7|4317.7|55
1741148400000|2025-03-05 04:20:00|4325.1|4319.1|4320.2|4314.2|4325.6|4319.6|4320|4314|15
1741148700000|2025-03-05 04:25:00|4320.6|4314.6|4321.6|4315.6|4321.6|4315.6|4318.6|4312.6|7
1741149000000|2025-03-05 04:30:00|4321.2|4315.2|4320.6|4314.6|4321.2|4315.2|4319.7|4313.7|3
1741149300000|2025-03-05 04:35:00|4321.1|4315.1|4322.2|4316.2|4322.2|4316.2|4320.1|4314.1|19
1741149600000|2025-03-05 04:40:00|4322.6|4316.6|4318.1|4312.1|4322.6|4316.6|4317.6|4311.6|8
1741149900000|2025-03-05 04:45:00|4318.6|4312.6|4317.7|4311.7|4318.6|4312.6|4317.1|4311.1|7
1741150200000|2025-03-05 04:50:00|4318.1|4312.1|4317.1|4311.1|4318.1|4312.1|4317.1|4311.1|1
1741150500000|2025-03-05 04:55:00|4317.2|4311.2|4317.1|4311.1|4318.2|4312.2|4317.1|4311.1|11
1741150800000|2025-03-05 05:00:00|4316.6|4310.6|4317.6|4311.6|4318.1|4312.1|4316.6|4310.6|9
1741151100000|2025-03-05 05:05:00|4317.7|4311.7|4318.1|4312.1|4319.1|4313.1|4317.7|4311.7|2
1741151400000|2025-03-05 05:10:00|4318.6|4312.6|4319.1|4313.1|4319.6|4313.6|4318.1|4312.1|3
1741151700000|2025-03-05 05:15:00|4318.1|4312.1|4319.6|4313.6|4319.6|4313.6|4317.1|4311.1|6
1741152000000|2025-03-05 05:20:00|4320.1|4314.1|4319.6|4313.6|4320.1|4314.1|4318.6|4312.6|3
1741152300000|2025-03-05 05:25:00|4319.1|4313.1|4318.6|4312.6|4319.1|4313.1|4318.6|4312.6|6
1741152600000|2025-03-05 05:30:00|4319.1|4313.1|4318.1|4312.1|4320.1|4314.1|4316.6|4310.6|19
1741152900000|2025-03-05 05:35:00|4318.6|4312.6|4317.2|4311.2|4319.1|4313.1|4316.2|4310.2|5
1741153200000|2025-03-05 05:40:00|4317.7|4311.7|4316.7|4310.7|4318.1|4312.1|4316.6|4310.6|5
1741153500000|2025-03-05 05:45:00|4316.6|4310.6|4317.1|4311.1|4319.7|4313.7|4315.7|4309.7|12
1741153800000|2025-03-05 05:50:00|4316.7|4310.7|4317.1|4311.1|4318.2|4312.2|4315.6|4309.6|18
1741154100000|2025-03-05 05:55:00|4317.5|4311.5|4314.7|4308.7|4317.6|4311.6|4312.7|4306.7|57
1741154400000|2025-03-05 06:00:00|4315.1|4309.1|4316.6|4310.6|4318.7|4312.7|4314.7|4308.7|27
1741154700000|2025-03-05 06:05:00|4316.1|4310.1|4315.1|4309.1|4318.1|4312.1|4313.6|4307.6|21
1741155000000|2025-03-05 06:10:00|4315.2|4309.2|4318.7|4312.7|4318.7|4312.7|4314.1|4308.1|24
1741155300000|2025-03-05 06:15:00|4318.5|4312.5|4315.2|4309.2|4318.7|4312.7|4315.1|4309.1|14
1741155600000|2025-03-05 06:20:00|4315.1|4309.1|4310.1|4304.1|4317.5|4311.5|4309.7|4303.7|52
1741155900000|2025-03-05 06:25:00|4309.7|4303.7|4310|4304|4311.1|4305.1|4305.6|4299.6|41
1741156200000|2025-03-05 06:30:00|4309.2|4303.2|4307.2|4301.2|4312.2|4306.2|4307|4301|10
1741156500000|2025-03-05 06:35:00|4307.7|4301.7|4305.1|4299.1|4308.6|4302.6|4304.3|4298.3|21
1741156800000|2025-03-05 06:40:00|4305.2|4299.2|4308.2|4302.2|4309.7|4303.7|4305.1|4299.1|10
1741157100000|2025-03-05 06:45:00|4307.7|4301.7|4311.2|4305.2|4311.7|4305.7|4307.1|4301.1|11
1741157400000|2025-03-05 06:50:00|4310.7|4304.7|4311.3|4305.3|4312.3|4306.3|4307.3|4301.3|16
1741157700000|2025-03-05 06:55:00|4311.7|4305.7|4317.7|4311.7|4318.3|4312.3|4309.8|4303.8|24
1741158000000|2025-03-05 07:00:00|4317.3|4311.3|4328.7|4322.7|4328.7|4322.7|4317.3|4311.3|42
1741158300000|2025-03-05 07:05:00|4328.2|4322.2|4326.8|4320.8|4328.8|4322.8|4324.2|4318.2|40
1741158600000|2025-03-05 07:10:00|4325.7|4319.7|4323.7|4317.7|4325.7|4319.7|4321.7|4315.7|36
1741158900000|2025-03-05 07:15:00|4324.1|4318.1|4327.1|4321.1|4328.1|4322.1|4321.7|4315.7|29
1741159200000|2025-03-05 07:20:00|4326.7|4320.7|4331.2|4325.2|4333.7|4327.7|4322.7|4316.7|83
1741159500000|2025-03-05 07:25:00|4331.6|4325.6|4330.2|4324.2|4332.1|4326.1|4328.2|4322.2|25
1741159800000|2025-03-05 07:30:00|4330.1|4324.1|4328.2|4322.2|4331.1|4325.1|4328.2|4322.2|9
1741160100000|2025-03-05 07:35:00|4328.1|4322.1|4332.1|4326.1|4333.6|4327.6|4328.1|4322.1|27
1741160400000|2025-03-05 07:40:00|4331.6|4325.6|4330.1|4324.1|4332.1|4326.1|4326.6|4320.6|49
1741160700000|2025-03-05 07:45:00|4329.2|4323.2|4329.2|4323.2|4329.7|4323.7|4327.1|4321.1|19
1741161000000|2025-03-05 07:50:00|4328.7|4322.7|4325.7|4319.7|4328.7|4322.7|4325.2|4319.2|22
1741161300000|2025-03-05 07:55:00|4325.2|4319.2|4325.2|4319.2|4326.1|4320.1|4321.5|4315.5|32
1741161600000|2025-03-05 08:00:00|4324.7|4318.7|4324.2|4318.2|4326.7|4320.7|4321.7|4315.7|23
1741161900000|2025-03-05 08:05:00|4324.6|4318.6|4328.2|4322.2|4331.7|4325.7|4324.6|4318.6|48
1741162200000|2025-03-05 08:10:00|4328.6|4322.6|4332.2|4326.2|4334.2|4328.2|4328.2|4322.2|33
1741162500000|2025-03-05 08:15:00|4332.6|4326.6|4331.7|4325.7|4334.3|4328.3|4329.9|4323.9|58
1741162800000|2025-03-05 08:20:00|4332.2|4326.2|4337.3|4331.3|4337.3|4331.3|4329.2|4323.2|60
1741163100000|2025-03-05 08:25:00|4337.2|4331.2|4336.2|4330.2|4337.8|4331.8|4334.7|4328.7|41
1741163400000|2025-03-05 08:30:00|4336.3|4330.3|4335.2|4329.2|4338.2|4332.2|4329.8|4323.8|167
1741163700000|2025-03-05 08:35:00|4337.7|4331.7|4337.7|4331.7|4340.3|4334.3|4336.7|4330.7|74
1741164000000|2025-03-05 08:40:00|4337.3|4331.3|4335.7|4329.7|4337.3|4331.3|4334.7|4328.7|28
1741164300000|2025-03-05 08:45:00|4335.3|4329.3|4330.8|4324.8|4336.7|4330.7|4329.8|4323.8|72
1741164600000|2025-03-05 08:50:00|4330.3|4324.3|4331.3|4325.3|4332.3|4326.3|4329.8|4323.8|31
1741164900000|2025-03-05 08:55:00|4330.8|4324.8|4340.8|4334.8|4340.8|4334.8|4330.8|4324.8|62
1741165200000|2025-03-05 09:00:00|4340.7|4334.7|4342.8|4336.8|4343.8|4337.8|4340.7|4334.7|143
1741165500000|2025-03-05 09:05:00|4343.8|4337.8|4335.2|4329.2|4343.8|4337.8|4334.3|4328.3|49
1741165800000|2025-03-05 09:10:00|4334.3|4328.3|4331.8|4325.8|4335.5|4329.5|4330.3|4324.3|70
1741166100000|2025-03-05 09:15:00|4331.7|4325.7|4335.3|4329.3|4335.8|4329.8|4328.8|4322.8|32
1741166400000|2025-03-05 09:20:00|4334.8|4328.8|4336.3|4330.3|4339.8|4333.8|4334.3|4328.3|48
1741166700000|2025-03-05 09:25:00|4336.8|4330.8|4339.3|4333.3|4340.8|4334.8|4334.2|4328.2|48
1741167000000|2025-03-05 09:30:00|4338.9|4332.9|4336.8|4330.8|4338.9|4332.9|4334.3|4328.3|28
1741167300000|2025-03-05 09:35:00|4336.3|4330.3|4339.8|4333.8|4341.8|4335.8|4335.8|4329.8|38
1741167600000|2025-03-05 09:40:00|4339.7|4333.7|4338.2|4332.2|4339.7|4333.7|4335.8|4329.8|41
1741167900000|2025-03-05 09:45:00|4338.3|4332.3|4337.8|4331.8|4339.2|4333.2|4336.2|4330.2|18
1741168200000|2025-03-05 09:50:00|4338.2|4332.2|4337.2|4331.2|4340.3|4334.3|4336.2|4330.2|42
1741168500000|2025-03-05 09:55:00|4336.8|4330.8|4331.3|4325.3|4336.8|4330.8|4329.8|4323.8|67
1741168800000|2025-03-05 10:00:00|4331.2|4325.2|4326.4|4320.4|4334.7|4328.7|4326.2|4320.2|137
1741169100000|2025-03-05 10:05:00|4326.8|4320.8|4321.9|4315.9|4327.4|4321.4|4321.8|4315.8|76
1741169400000|2025-03-05 10:10:00|4321.8|4315.8|4322.8|4316.8|4324.8|4318.8|4321.4|4315.4|23
1741169700000|2025-03-05 10:15:00|4322.7|4316.7|4322.8|4316.8|4326.9|4320.9|4320.8|4314.8|97
1741170000000|2025-03-05 10:20:00|4323.3|4317.3|4327.7|4321.7|4327.8|4321.8|4323.3|4317.3|7
1741170300000|2025-03-05 10:25:00|4327.8|4321.8|4322.4|4316.4|4327.8|4321.8|4322.3|4316.3|30
1741170600000|2025-03-05 10:30:00|4322.3|4316.3|4319.3|4313.3|4322.8|4316.8|4318.8|4312.8|65
1741170900000|2025-03-05 10:35:00|4318.8|4312.8|4319.7|4313.7|4319.8|4313.8|4317.2|4311.2|41
1741171200000|2025-03-05 10:40:00|4319.8|4313.8|4316.8|4310.8|4320.2|4314.2|4316.8|4310.8|17
1741171500000|2025-03-05 10:45:00|4316.7|4310.7|4318.2|4312.2|4321.2|4315.2|4315.8|4309.8|81
1741171800000|2025-03-05 10:50:00|4317.8|4311.8|4319.2|4313.2|4319.2|4313.2|4316.3|4310.3|46
1741172100000|2025-03-05 10:55:00|4318.8|4312.8|4316.3|4310.3|4319.2|4313.2|4314.7|4308.7|49
1741172400000|2025-03-05 11:00:00|4316.2|4310.2|4322.3|4316.3|4323.8|4317.8|4316.2|4310.2|42
1741172700000|2025-03-05 11:05:00|4321.8|4315.8|4326.8|4320.8|4326.8|4320.8|4321.3|4315.3|61
1741173000000|2025-03-05 11:10:00|4326.9|4320.9|4325.3|4319.3|4327.8|4321.8|4324.8|4318.8|20
1741173300000|2025-03-05 11:15:00|4325.4|4319.4|4319.3|4313.3|4325.8|4319.8|4319.3|4313.3|27
1741173600000|2025-03-05 11:20:00|4319.4|4313.4|4320.8|4314.8|4324.4|4318.4|4319.3|4313.3|21
1741173900000|2025-03-05 11:25:00|4320.4|4314.4|4318.8|4312.8|4320.8|4314.8|4318.3|4312.3|9
1741174200000|2025-03-05 11:30:00|4319.3|4313.3|4318.8|4312.8|4323.8|4317.8|4318.8|4312.8|24
1741174500000|2025-03-05 11:35:00|4319.3|4313.3|4323.3|4317.3|4323.3|4317.3|4315.8|4309.8|72
1741174800000|2025-03-05 11:40:00|4322.8|4316.8|4318.3|4312.3|4322.8|4316.8|4318.3|4312.3|5
1741175100000|2025-03-05 11:45:00|4317.8|4311.8|4320.9|4314.9|4321.8|4315.8|4317.8|4311.8|29
1741175400000|2025-03-05 11:50:00|4321.3|4315.3|4311.8|4305.8|4321.8|4315.8|4311.8|4305.8|119
1741175700000|2025-03-05 11:55:00|4311.9|4305.9|4305.8|4299.8|4311.9|4305.9|4303.4|4297.4|274
1741176000000|2025-03-05 12:00:00|4306.4|4300.4|4312.3|4306.3|4313.3|4307.3|4305.9|4299.9|46
1741176300000|2025-03-05 12:05:00|4311.4|4305.4|4309.9|4303.9|4313.4|4307.4|4308.9|4302.9|7
1741176600000|2025-03-05 12:10:00|4310.8|4304.8|4313.4|4307.4|4314.3|4308.3|4310.3|4304.3|22
1741176900000|2025-03-05 12:15:00|4313.9|4307.9|4316.4|4310.4|4318.9|4312.9|4313.9|4307.9|19
1741177200000|2025-03-05 12:20:00|4316.9|4310.9|4313.4|4307.4|4317.3|4311.3|4311.9|4305.9|8
1741177500000|2025-03-05 12:25:00|4313.8|4307.8|4317.9|4311.9|4317.9|4311.9|4313.4|4307.4|64
1741177800000|2025-03-05 12:30:00|4317.4|4311.4|4309.9|4303.9|4317.4|4311.4|4309.9|4303.9|51
1741178100000|2025-03-05 12:35:00|4308.9|4302.9|4311.4|4305.4|4311.4|4305.4|4305.9|4299.9|54
1741178400000|2025-03-05 12:40:00|4311.9|4305.9|4314.9|4308.9|4314.9|4308.9|4309.8|4303.8|33
1741178700000|2025-03-05 12:45:00|4315|4309|4314.4|4308.4|4317.9|4311.9|4313.9|4307.9|57
1741179000000|2025-03-05 12:50:00|4314.5|4308.5|4318.9|4312.9|4320.9|4314.9|4312.9|4306.9|95
1741179300000|2025-03-05 12:55:00|4319.4|4313.4|4313|4307|4320.4|4314.4|4312.9|4306.9|50
1741179600000|2025-03-05 13:00:00|4312.5|4306.5|4308.5|4302.5|4314.5|4308.5|4306.1|4300.1|165
1741179900000|2025-03-05 13:05:00|4308|4302|4297.6|4291.6|4311.1|4305.1|4296|4290|331
1741180200000|2025-03-05 13:10:00|4297.2|4291.2|4293.5|4287.5|4302.6|4296.6|4293.5|4287.5|282
1741180500000|2025-03-05 13:15:00|4293.1|4287.1|4277.2|4271.2|4294.1|4288.1|4275.2|4269.2|359
1741180800000|2025-03-05 13:20:00|4277.7|4271.7|4274.7|4268.7|4279.2|4273.2|4272.7|4266.7|351
1741181100000|2025-03-05 13:25:00|4275.2|4269.2|4278.2|4272.2|4284.7|4278.7|4273.2|4267.2|215
1741181400000|2025-03-05 13:30:00|4278.7|4272.7|4270.8|4264.8|4283.3|4277.3|4270.7|4264.7|198
1741181700000|2025-03-05 13:35:00|4271.2|4265.2|4275.2|4269.2|4277.6|4271.6|4268.3|4262.3|114
1741182000000|2025-03-05 13:40:00|4274.8|4268.8|4276.8|4270.8|4279.8|4273.8|4272.2|4266.2|147
1741185000000|2025-03-05 14:30:00|4269.6|4263.6|4225.1|4219.1|4269.6|4263.6|4222.6|4216.6|2869
1741185300000|2025-03-05 14:35:00|4224.5|4218.5|4236.8|4230.8|4242.7|4236.7|4213|4207|2451
1741185600000|2025-03-05 14:40:00|4237.6|4231.6|4252.1|4246.1|4258.6|4252.6|4236.2|4230.2|1011
1741185900000|2025-03-05 14:45:00|4251.1|4245.1|4236.9|4230.9|4254.1|4248.1|4235.9|4229.9|1094
1741186200000|2025-03-05 14:50:00|4236.4|4230.4|4238.5|4232.5|4241|4235|4232.4|4226.4|564
1741186500000|2025-03-05 14:55:00|4238|4232|4228.1|4222.1|4240.9|4234.9|4227.1|4221.1|641
1741186800000|2025-03-05 15:00:00|4228|4222|4243.1|4237.1|4245.9|4239.9|4227.1|4221.1|915
1741187100000|2025-03-05 15:05:00|4244.1|4238.1|4244.9|4238.9|4261.9|4255.9|4243|4237|507
1741187400000|2025-03-05 15:10:00|4244|4238|4245.8|4239.8|4249|4243|4240|4234|265
1741187700000|2025-03-05 15:15:00|4245.9|4239.9|4258.5|4252.5|4259|4253|4244.9|4238.9|386
1741188000000|2025-03-05 15:20:00|4258|4252|4255|4249|4259.5|4253.5|4243|4237|375
1741188300000|2025-03-05 15:25:00|4256|4250|4255|4249|4265|4259|4254.9|4248.9|393
1741188600000|2025-03-05 15:30:00|4254.9|4248.9|4245.9|4239.9|4258.4|4252.4|4240|4234|771
1741188900000|2025-03-05 15:35:00|4245.5|4239.5|4254.9|4248.9|4259.9|4253.9|4245.4|4239.4|390
1741189200000|2025-03-05 15:40:00|4254|4248|4232.6|4226.6|4255|4249|4229.2|4223.2|813
1741189500000|2025-03-05 15:45:00|4232.7|4226.7|4258.6|4252.6|4259|4253|4232.7|4226.7|494
1741189800000|2025-03-05 15:50:00|4258.5|4252.5|4258.5|4252.5|4262.1|4256.1|4254.1|4248.1|247
1741190100000|2025-03-05 15:55:00|4259|4253|4265.4|4259.4|4276.4|4270.4|4259|4253|539
1741190400000|2025-03-05 16:00:00|4265|4259|4270|4264|4278.5|4272.5|4263.9|4257.9|420
1741190700000|2025-03-05 16:05:00|4272.4|4266.4|4270.3|4264.3|4278.4|4272.4|4267.5|4261.5|853
1741191000000|2025-03-05 16:10:00|4271.3|4265.3|4272.8|4266.8|4279.8|4273.8|4269.8|4263.8|397
1741191300000|2025-03-05 16:15:00|4273.4|4267.4|4268.8|4262.8|4277.9|4271.9|4263.8|4257.8|377
1741191600000|2025-03-05 16:20:00|4267.9|4261.9|4273.8|4267.8|4274.8|4268.8|4265.8|4259.8|184
1741191900000|2025-03-05 16:25:00|4274.8|4268.8|4270.3|4264.3|4277.3|4271.3|4270.3|4264.3|210
1741192200000|2025-03-05 16:30:00|4270.9|4264.9|4269.8|4263.8|4278.8|4272.8|4265.8|4259.8|325
1741192500000|2025-03-05 16:35:00|4270.3|4264.3|4274.7|4268.7|4279.6|4273.6|4268.8|4262.8|408
1741192800000|2025-03-05 16:40:00|4276.7|4270.7|4278.6|4272.6|4279.6|4273.6|4273.8|4267.8|314
1741193100000|2025-03-05 16:45:00|4277.8|4271.8|4280.6|4274.6|4281.8|4275.8|4274.6|4268.6|271
1741193400000|2025-03-05 16:50:00|4280.1|4274.1|4286.7|4280.7|4292.2|4286.2|4278.1|4272.1|344
1741193700000|2025-03-05 16:55:00|4285.7|4279.7|4289.7|4283.7|4292.6|4286.6|4282.1|4276.1|305
1741194000000|2025-03-05 17:00:00|4289.6|4283.6|4274.7|4268.7|4291.1|4285.1|4274.7|4268.7|461
1741194300000|2025-03-05 17:05:00|4275.2|4269.2|4275.7|4269.7|4280.2|4274.2|4270.7|4264.7|255
1741194600000|2025-03-05 17:10:00|4274.7|4268.7|4276.7|4270.7|4282.6|4276.6|4274.7|4268.7|191
1741194900000|2025-03-05 17:15:00|4277.2|4271.2|4271.7|4265.7|4277.7|4271.7|4269.8|4263.8|414
1741195200000|2025-03-05 17:20:00|4271.2|4265.2|4271.7|4265.7|4275.6|4269.6|4268.7|4262.7|216
1741195500000|2025-03-05 17:25:00|4272.2|4266.2|4274.7|4268.7|4274.7|4268.7|4267.7|4261.7|358
1741195800000|2025-03-05 17:30:00|4275.2|4269.2|4283.7|4277.7|4283.7|4277.7|4272.2|4266.2|313
1741196100000|2025-03-05 17:35:00|4283.2|4277.2|4284.7|4278.7|4287.3|4281.3|4277.7|4271.7|238
1741196400000|2025-03-05 17:40:00|4285.2|4279.2|4281.7|4275.7|4286.7|4280.7|4280.8|4274.8|255
1741196700000|2025-03-05 17:45:00|4282.2|4276.2|4284.7|4278.7|4288.7|4282.7|4280.2|4274.2|277
1741197000000|2025-03-05 17:50:00|4285.7|4279.7|4289.7|4283.7|4290.7|4284.7|4283.7|4277.7|398
1741197300000|2025-03-05 17:55:00|4290.2|4284.2|4308|4302|4317|4311|4290.2|4284.2|1538
1741197600000|2025-03-05 18:00:00|4307.5|4301.5|4312|4306|4316.4|4310.4|4302.5|4296.5|552
1741197900000|2025-03-05 18:05:00|4312.5|4306.5|4310.2|4304.2|4318.5|4312.5|4305.2|4299.2|698
1741198200000|2025-03-05 18:10:00|4310.1|4304.1|4330.6|4324.6|4330.6|4324.6|4308.8|4302.8|649
1741198500000|2025-03-05 18:15:00|4330.5|4324.5|4332.5|4326.5|4339.5|4333.5|4320.7|4314.7|904
1741198800000|2025-03-05 18:20:00|4332|4326|4324.6|4318.6|4334.5|4328.5|4319.6|4313.6|405
1741199100000|2025-03-05 18:25:00|4325.5|4319.5|4314.2|4308.2|4327.2|4321.2|4314.2|4308.2|217
1741199400000|2025-03-05 18:30:00|4313.7|4307.7|4317.6|4311.6|4319.6|4313.6|4313|4307|252
1741199700000|2025-03-05 18:35:00|4318.1|4312.1|4322.6|4316.6|4325.2|4319.2|4313.6|4307.6|311
1741200000000|2025-03-05 18:40:00|4322.2|4316.2|4314.6|4308.6|4322.6|4316.6|4312.6|4306.6|288
1741200300000|2025-03-05 18:45:00|4313.6|4307.6|4317.6|4311.6|4321.7|4315.7|4313.6|4307.6|265
1741200600000|2025-03-05 18:50:00|4317.7|4311.7|4319.6|4313.6|4324.1|4318.1|4317.6|4311.6|299
1741200900000|2025-03-05 18:55:00|4319.1|4313.1|4315.6|4309.6|4321.1|4315.1|4314.6|4308.6|294
1741201200000|2025-03-05 19:00:00|4315.1|4309.1|4311.6|4305.6|4315.6|4309.6|4309.6|4303.6|335
1741201500000|2025-03-05 19:05:00|4311.7|4305.7|4310.2|4304.2|4316.6|4310.6|4310.2|4304.2|485
1741201800000|2025-03-05 19:10:00|4309.7|4303.7|4307.9|4301.9|4313.1|4307.1|4303.8|4297.8|2700
1741202100000|2025-03-05 19:15:00|4306.9|4300.9|4315.6|4309.6|4318.8|4312.8|4304.4|4298.4|797
1741222800000|2025-03-06 01:00:00|4324.5|4318.5|4328|4322|4332.8|4326.8|4316.9|4310.9|486
1741223100000|2025-03-06 01:05:00|4327|4321|4324.5|4318.5|4329|4323|4320.9|4314.9|166
1741223400000|2025-03-06 01:10:00|4325|4319|4329.5|4323.5|4332|4326|4322.5|4316.5|80
1741223700000|2025-03-06 01:15:00|4329.4|4323.4|4324|4318|4331.4|4325.4|4324|4318|38
1741224000000|2025-03-06 01:20:00|4324.9|4318.9|4326|4320|4328|4322|4324.9|4318.9|37
1741224300000|2025-03-06 01:25:00|4325.5|4319.5|4323.5|4317.5|4327.5|4321.5|4320.2|4314.2|141
1741224600000|2025-03-06 01:30:00|4323.6|4317.6|4324.6|4318.6|4326.5|4320.5|4322.6|4316.6|9
1741224900000|2025-03-06 01:35:00|4324.7|4318.7|4329.6|4323.6|4330.1|4324.1|4324.7|4318.7|31
1741225200000|2025-03-06 01:40:00|4329.1|4323.1|4329.6|4323.6|4329.6|4323.6|4327.6|4321.6|16
1741225500000|2025-03-06 01:45:00|4328.6|4322.6|4338.1|4332.1|4339.7|4333.7|4328.6|4322.6|152
1741225800000|2025-03-06 01:50:00|4337.6|4331.6|4348.1|4342.1|4348.1|4342.1|4336.1|4330.1|64
1741226100000|2025-03-06 01:55:00|4348.2|4342.2|4341.6|4335.6|4348.2|4342.2|4341.5|4335.5|243
1741226400000|2025-03-06 02:00:00|4341.1|4335.1|4342.6|4336.6|4343.6|4337.6|4341|4335|14
1741226700000|2025-03-06 02:05:00|4342.5|4336.5|4348.5|4342.5|4353.1|4347.1|4341.6|4335.6|137
1741227000000|2025-03-06 02:10:00|4348.1|4342.1|4355|4349|4357.4|4351.4|4346.6|4340.6|188
1741227300000|2025-03-06 02:15:00|4354.6|4348.6|4347.6|4341.6|4355|4349|4347.5|4341.5|43
1741227600000|2025-03-06 02:20:00|4347.5|4341.5|4353.5|4347.5|4354.4|4348.4|4347.1|4341.1|27
1741227900000|2025-03-06 02:25:00|4354|4348|4349.6|4343.6|4354|4348|4349.1|4343.1|26
1741228200000|2025-03-06 02:30:00|4350|4344|4354.1|4348.1|4355.7|4349.7|4345.4|4339.4|69
1741228500000|2025-03-06 02:35:00|4355|4349|4361|4355|4363.6|4357.6|4355|4349|122
1741228800000|2025-03-06 02:40:00|4361.1|4355.1|4362|4356|4363.5|4357.5|4357.1|4351.1|62
1741229100000|2025-03-06 02:45:00|4361.5|4355.5|4358|4352|4364|4358|4357.5|4351.5|16
1741229400000|2025-03-06 02:50:00|4358.6|4352.6|4361.5|4355.5|4363|4357|4357.1|4351.1|22
1741229700000|2025-03-06 02:55:00|4361.6|4355.6|4362.5|4356.5|4364|4358|4360.6|4354.6|8
1741230000000|2025-03-06 03:00:00|4362|4356|4360.6|4354.6|4364|4358|4360.5|4354.5|19
1741230300000|2025-03-06 03:05:00|4360.5|4354.5|4359|4353|4361.6|4355.6|4355.5|4349.5|57
1741230600000|2025-03-06 03:10:00|4358.9|4352.9|4356.6|4350.6|4359.8|4353.8|4356|4350|17
1741230900000|2025-03-06 03:15:00|4356.5|4350.5|4353.6|4347.6|4358.6|4352.6|4353.5|4347.5|26
1741231200000|2025-03-06 03:20:00|4354|4348|4354|4348|4355.5|4349.5|4351|4345|25
1741231500000|2025-03-06 03:25:00|4353.6|4347.6|4356.5|4350.5|4357.6|4351.6|4353.1|4347.1|15
1741231800000|2025-03-06 03:30:00|4356|4350|4352.6|4346.6|4356.6|4350.6|4352|4346|16
1741232100000|2025-03-06 03:35:00|4353|4347|4354.1|4348.1|4355|4349|4352|4346|12
1741232400000|2025-03-06 03:40:00|4354|4348|4356.5|4350.5|4356.6|4350.6|4352.2|4346.2|12
1741232700000|2025-03-06 03:45:00|4356.6|4350.6|4355|4349|4357.6|4351.6|4355|4349|3
1741233000000|2025-03-06 03:50:00|4355.5|4349.5|4354.6|4348.6|4355.5|4349.5|4354.5|4348.5|1
1741233300000|2025-03-06 03:55:00|4354.5|4348.5|4353.5|4347.5|4355.5|4349.5|4353.5|4347.5|4
1741233600000|2025-03-06 04:00:00|4353.6|4347.6|4350|4344|4353.6|4347.6|4349.5|4343.5|16
1741233900000|2025-03-06 04:05:00|4349.6|4343.6|4351.1|4345.1|4351.6|4345.6|4349.6|4343.6|11
1741234200000|2025-03-06 04:10:00|4357.6|4351.6|4353.1|4347.1|4357.6|4351.6|4352.1|4346.1|46
1741234500000|2025-03-06 04:15:00|4353.6|4347.6|4353.1|4347.1|4355.6|4349.6|4351.6|4345.6|27
1741234800000|2025-03-06 04:20:00|4352.6|4346.6|4353.6|4347.6|4353.6|4347.6|4352.6|4346.6|6
1741235100000|2025-03-06 04:25:00|4353.5|4347.5|4352.1|4346.1|4355.1|4349.1|4352.1|4346.1|6
1741235400000|2025-03-06 04:30:00|4352.6|4346.6|4355.1|4349.1|4355.1|4349.1|4352.6|4346.6|5
1741235700000|2025-03-06 04:35:00|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4353.6|4347.6|6
1741236000000|2025-03-06 04:40:00|4354.5|4348.5|4354.6|4348.6|4355.1|4349.1|4353.6|4347.6|6
1741236300000|2025-03-06 04:45:00|4354.1|4348.1|4353.6|4347.6|4354.6|4348.6|4353.1|4347.1|5
1741236600000|2025-03-06 04:50:00|4353.1|4347.1|4352.6|4346.6|4353.1|4347.1|4352.1|4346.1|2
1741236900000|2025-03-06 04:55:00|4352.1|4346.1|4352.1|4346.1|4353.1|4347.1|4351.5|4345.5|5
1741237200000|2025-03-06 05:00:00|4351.1|4345.1|4350.1|4344.1|4351.1|4345.1|4349.7|4343.7|14
1741237500000|2025-03-06 05:05:00|4350.2|4344.2|4352.1|4346.1|4352.5|4346.5|4350.2|4344.2|1
1741237800000|2025-03-06 05:10:00|4352.6|4346.6|4352.1|4346.1|4352.6|4346.6|4351.2|4345.2|1
1741238100000|2025-03-06 05:15:00|4352.5|4346.5|4353.1|4347.1|4353.1|4347.1|4351.6|4345.6|2
1741238400000|2025-03-06 05:20:00|4352.6|4346.6|4352.6|4346.6|4353.1|4347.1|4352.1|4346.1|2
1741238700000|2025-03-06 05:25:00|4352.5|4346.5|4351.6|4345.6|4352.6|4346.6|4350.6|4344.6|9
1741239000000|2025-03-06 05:30:00|4351.1|4345.1|4354.1|4348.1|4354.1|4348.1|4349.6|4343.6|5
1741239300000|2025-03-06 05:35:00|4354.7|4348.7|4356.1|4350.1|4356.2|4350.2|4354.2|4348.2|16
1741239600000|2025-03-06 05:40:00|4356|4350|4355.5|4349.5|4356.6|4350.6|4353.6|4347.6|14
1741239900000|2025-03-06 05:45:00|4355.6|4349.6|4358.1|4352.1|4359|4353|4355.1|4349.1|33
1741240200000|2025-03-06 05:50:00|4357.7|4351.7|4356.1|4350.1|4359.1|4353.1|4355.6|4349.6|8
1741240500000|2025-03-06 05:55:00|4355.7|4349.7|4353.1|4347.1|4356.1|4350.1|4352.1|4346.1|71
1741240800000|2025-03-06 06:00:00|4354.6|4348.6|4355.7|4349.7|4355.7|4349.7|4353.5|4347.5|9
1741241100000|2025-03-06 06:05:00|4355.6|4349.6|4355.6|4349.6|4357.6|4351.6|4354.6|4348.6|12
1741241400000|2025-03-06 06:10:00|4355.7|4349.7|4356.6|4350.6|4357.6|4351.6|4354.6|4348.6|5
1741241700000|2025-03-06 06:15:00|4356.5|4350.5|4358.1|4352.1|4358.1|4352.1|4355.7|4349.7|5
1741242000000|2025-03-06 06:20:00|4358.2|4352.2|4362.7|4356.7|4363.1|4357.1|4358.1|4352.1|39
1741242300000|2025-03-06 06:25:00|4363.1|4357.1|4368.2|4362.2|4368.2|4362.2|4362.1|4356.1|99
1741242600000|2025-03-06 06:30:00|4367.7|4361.7|4364.1|4358.1|4367.7|4361.7|4363.1|4357.1|33
1741242900000|2025-03-06 06:35:00|4363.7|4357.7|4363.6|4357.6|4366.6|4360.6|4362.2|4356.2|31
1741243200000|2025-03-06 06:40:00|4363.7|4357.7|4364.6|4358.6|4365.7|4359.7|4363.6|4357.6|20
1741243500000|2025-03-06 06:45:00|4364.7|4358.7|4363.7|4357.7|4366|4360|4360.1|4354.1|141
1741243800000|2025-03-06 06:50:00|4364.1|4358.1|4354.6|4348.6|4364.2|4358.2|4354.6|4348.6|126
1741244100000|2025-03-06 06:55:00|4354.7|4348.7|4347.6|4341.6|4355.6|4349.6|4344.6|4338.6|77
1741244400000|2025-03-06 07:00:00|4347.7|4341.7|4345.7|4339.7|4352.7|4346.7|4345.1|4339.1|40
1741244700000|2025-03-06 07:05:00|4346.1|4340.1|4346.1|4340.1|4347.6|4341.6|4343.2|4337.2|20
1741245000000|2025-03-06 07:10:00|4345.7|4339.7|4346.1|4340.1|4346.6|4340.6|4345.6|4339.6|6
1741245300000|2025-03-06 07:15:00|4347.1|4341.1|4346.6|4340.6|4350.1|4344.1|4346.1|4340.1|30
1741245600000|2025-03-06 07:20:00|4346.1|4340.1|4343.7|4337.7|4346.1|4340.1|4343.1|4337.1|40
1741245900000|2025-03-06 07:25:00|4343.6|4337.6|4345.6|4339.6|4346.6|4340.6|4342.7|4336.7|53
1741246200000|2025-03-06 07:30:00|4345.7|4339.7|4346.7|4340.7|4349.2|4343.2|4345.7|4339.7|14
1741246500000|2025-03-06 07:35:00|4347.2|4341.2|4346.7|4340.7|4348.7|4342.7|4346.2|4340.2|6
1741246800000|2025-03-06 07:40:00|4346.2|4340.2|4344.2|4338.2|4346.2|4340.2|4343.7|4337.7|6
1741247100000|2025-03-06 07:45:00|4344.7|4338.7|4345.7|4339.7|4346.7|4340.7|4344.2|4338.2|13
1741247400000|2025-03-06 07:50:00|4345.6|4339.6|4344.2|4338.2|4346.7|4340.7|4344.2|4338.2|14
1741247700000|2025-03-06 07:55:00|4346.2|4340.2|4345.7|4339.7|4347.7|4341.7|4344.7|4338.7|30
1741248000000|2025-03-06 08:00:00|4347|4341|4341.7|4335.7|4347|4341|4340.2|4334.2|27
1741248300000|2025-03-06 08:05:00|4342.2|4336.2|4342.2|4336.2|4343.7|4337.7|4340.2|4334.2|17
1741248600000|2025-03-06 08:10:00|4342.6|4336.6|4341.2|4335.2|4342.7|4336.7|4340.2|4334.2|55
1741248900000|2025-03-06 08:15:00|4340.7|4334.7|4347.2|4341.2|4349.3|4343.3|4340.7|4334.7|27
1741249200000|2025-03-06 08:20:00|4347.3|4341.3|4340.8|4334.8|4347.3|4341.3|4340.1|4334.1|98
1741249500000|2025-03-06 08:25:00|4340.2|4334.2|4344.3|4338.3|4344.3|4338.3|4340.2|4334.2|65
1741249800000|2025-03-06 08:30:00|4344.2|4338.2|4337.2|4331.2|4344.3|4338.3|4336.8|4330.8|86
1741250100000|2025-03-06 08:35:00|4337.3|4331.3|4335.2|4329.2|4337.3|4331.3|4334.3|4328.3|34
1741250400000|2025-03-06 08:40:00|4335.3|4329.3|4338.2|4332.2|4339.3|4333.3|4334.3|4328.3|52
1741250700000|2025-03-06 08:45:00|4338.3|4332.3|4340.2|4334.2|4341.8|4335.8|4337.7|4331.7|20
1741251000000|2025-03-06 08:50:00|4339.8|4333.8|4339.8|4333.8|4342.2|4336.2|4339.2|4333.2|38
1741251300000|2025-03-06 08:55:00|4340.2|4334.2|4337.2|4331.2|4340.7|4334.7|4336.2|4330.2|50
1741251600000|2025-03-06 09:00:00|4337.1|4331.1|4334.7|4328.7|4337.1|4331.1|4329.8|4323.8|122
1741251900000|2025-03-06 09:05:00|4334.8|4328.8|4339.2|4333.2|4340.2|4334.2|4333.2|4327.2|57
1741252200000|2025-03-06 09:10:00|4338.7|4332.7|4334.7|4328.7|4339.2|4333.2|4333.2|4327.2|49
1741252500000|2025-03-06 09:15:00|4334.3|4328.3|4329.8|4323.8|4334.7|4328.7|4328.8|4322.8|41
1741252800000|2025-03-06 09:20:00|4328.8|4322.8|4332.7|4326.7|4333.7|4327.7|4328.8|4322.8|43
1741253100000|2025-03-06 09:25:00|4332.3|4326.3|4332.2|4326.2|4335.2|4329.2|4331.3|4325.3|40
1741253400000|2025-03-06 09:30:00|4332.3|4326.3|4334.7|4328.7|4336.2|4330.2|4332.2|4326.2|52
1741253700000|2025-03-06 09:35:00|4334.6|4328.6|4335.7|4329.7|4336.1|4330.1|4333.2|4327.2|49
1741254000000|2025-03-06 09:40:00|4335.3|4329.3|4333.8|4327.8|4335.7|4329.7|4332.2|4326.2|22
1741254300000|2025-03-06 09:45:00|4334.2|4328.2|4337.7|4331.7|4339.2|4333.2|4334.2|4328.2|23
1741254600000|2025-03-06 09:50:00|4338.2|4332.2|4337.7|4331.7|4338.7|4332.7|4333.7|4327.7|29
1741254900000|2025-03-06 09:55:00|4337.6|4331.6|4332.2|4326.2|4338.7|4332.7|4332.2|4326.2|53
1741255200000|2025-03-06 10:00:00|4332.6|4326.6|4327.2|4321.2|4333.2|4327.2|4324.7|4318.7|41
1741255500000|2025-03-06 10:05:00|4327.3|4321.3|4324.2|4318.2|4327.8|4321.8|4323.2|4317.2|30
1741255800000|2025-03-06 10:10:00|4324.3|4318.3|4323.2|4317.2|4328.2|4322.2|4322.2|4316.2|19
1741256100000|2025-03-06 10:15:00|4322.8|4316.8|4325.9|4319.9|4327.2|4321.2|4322.8|4316.8|24
1741256400000|2025-03-06 10:20:00|4325.8|4319.8|4326.7|4320.7|4327.2|4321.2|4325.2|4319.2|27
1741256700000|2025-03-06 10:25:00|4326.8|4320.8|4324.2|4318.2|4328.2|4322.2|4324.2|4318.2|31
1741257000000|2025-03-06 10:30:00|4323.8|4317.8|4323.8|4317.8|4324.3|4318.3|4319.3|4313.3|59
1741257300000|2025-03-06 10:35:00|4324.2|4318.2|4325.3|4319.3|4327.8|4321.8|4324.2|4318.2|16
1741257600000|2025-03-06 10:40:00|4324.8|4318.8|4325.7|4319.7|4327.3|4321.3|4323.8|4317.8|19
1741257900000|2025-03-06 10:45:00|4325.2|4319.2|4323.3|4317.3|4326.3|4320.3|4322.3|4316.3|28
1741258200000|2025-03-06 10:50:00|4322.8|4316.8|4320.8|4314.8|4324.8|4318.8|4320.8|4314.8|21
1741258500000|2025-03-06 10:55:00|4320.3|4314.3|4320.8|4314.8|4321.8|4315.8|4319.3|4313.3|46
1741258800000|2025-03-06 11:00:00|4321.3|4315.3|4321.8|4315.8|4322.3|4316.3|4319.3|4313.3|70
1741259100000|2025-03-06 11:05:00|4322.3|4316.3|4323.8|4317.8|4325.3|4319.3|4322.3|4316.3|13
1741259400000|2025-03-06 11:10:00|4323.4|4317.4|4326.8|4320.8|4327.3|4321.3|4322.8|4316.8|23
1741259700000|2025-03-06 11:15:00|4326.4|4320.4|4325.8|4319.8|4327.3|4321.3|4324.3|4318.3|21
1741260000000|2025-03-06 11:20:00|4325.4|4319.4|4325.8|4319.8|4326.8|4320.8|4324.3|4318.3|20
1741260300000|2025-03-06 11:25:00|4327.3|4321.3|4325.3|4319.3|4329.3|4323.3|4324.8|4318.8|46
1741260600000|2025-03-06 11:30:00|4325.4|4319.4|4332.3|4326.3|4334.4|4328.4|4325.3|4319.3|84
1741260900000|2025-03-06 11:35:00|4331.8|4325.8|4334.4|4328.4|4334.4|4328.4|4330.9|4324.9|34
1741261200000|2025-03-06 11:40:00|4333.9|4327.9|4333.9|4327.9|4334.4|4328.4|4331.3|4325.3|28
1741261500000|2025-03-06 11:45:00|4333.8|4327.8|4331.9|4325.9|4334.4|4328.4|4330.4|4324.4|32
1741261800000|2025-03-06 11:50:00|4331.4|4325.4|4330.9|4324.9|4332.3|4326.3|4328.9|4322.9|39
1741262100000|2025-03-06 11:55:00|4331.3|4325.3|4335.3|4329.3|4336.3|4330.3|4331.3|4325.3|43
1741262400000|2025-03-06 12:00:00|4335.4|4329.4|4353.4|4347.4|4354.9|4348.9|4335.4|4329.4|109
1741262700000|2025-03-06 12:05:00|4352.9|4346.9|4350.4|4344.4|4353.4|4347.4|4348.9|4342.9|127
1741263000000|2025-03-06 12:10:00|4349.9|4343.9|4351.8|4345.8|4352.9|4346.9|4345.9|4339.9|109
1741263300000|2025-03-06 12:15:00|4351.7|4345.7|4352.4|4346.4|4352.4|4346.4|4347.3|4341.3|156
1741263600000|2025-03-06 12:20:00|4352.3|4346.3|4346.9|4340.9|4352.3|4346.3|4346.9|4340.9|39
1741263900000|2025-03-06 12:25:00|4346.3|4340.3|4343.9|4337.9|4347.4|4341.4|4343.4|4337.4|60
1741264200000|2025-03-06 12:30:00|4343.8|4337.8|4341.9|4335.9|4346.8|4340.8|4341.3|4335.3|42
1741264500000|2025-03-06 12:35:00|4341.4|4335.4|4344.3|4338.3|4344.9|4338.9|4341.3|4335.3|26
1741264800000|2025-03-06 12:40:00|4343.8|4337.8|4338.9|4332.9|4343.9|4337.9|4335|4329|36
1741265100000|2025-03-06 12:45:00|4339.4|4333.4|4338.4|4332.4|4341|4335|4337.4|4331.4|69
1741265400000|2025-03-06 12:50:00|4337.9|4331.9|4334.3|4328.3|4339.3|4333.3|4333.9|4327.9|94
1741265700000|2025-03-06 12:55:00|4333.9|4327.9|4332.5|4326.5|4335.9|4329.9|4329.4|4323.4|106
1741266000000|2025-03-06 13:00:00|4332.4|4326.4|4321.6|4315.6|4334.3|4328.3|4321.5|4315.5|187
1741266300000|2025-03-06 13:05:00|4321.5|4315.5|4322.5|4316.5|4325.5|4319.5|4321|4315|80
1741266600000|2025-03-06 13:10:00|4322|4316|4323|4317|4326.5|4320.5|4321.5|4315.5|51
1741266900000|2025-03-06 13:15:00|4322.6|4316.6|4322.9|4316.9|4326|4320|4320.6|4314.6|46
1741267200000|2025-03-06 13:20:00|4322.1|4316.1|4321|4315|4323.1|4317.1|4319|4313|81
1741267500000|2025-03-06 13:25:00|4322.1|4316.1|4319|4313|4322.5|4316.5|4318.5|4312.5|45
1741267800000|2025-03-06 13:30:00|4319.5|4313.5|4319|4313|4327.9|4321.9|4313.5|4307.5|366
1741268100000|2025-03-06 13:35:00|4319.4|4313.4|4321.5|4315.5|4327.1|4321.1|4318|4312|128
1741268400000|2025-03-06 13:40:00|4321.9|4315.9|4324.6|4318.6|4326.9|4320.9|4320.6|4314.6|72
1741271400000|2025-03-06 14:30:00|4326.4|4320.4|4354.3|4348.3|4360.8|4354.8|4316.7|4310.7|1967
1741271700000|2025-03-06 14:35:00|4353.8|4347.8|4354.8|4348.8|4365.2|4359.2|4347.9|4341.9|1046
1741272000000|2025-03-06 14:40:00|4354.4|4348.4|4361.4|4355.4|4364.4|4358.4|4348.3|4342.3|460
1741272300000|2025-03-06 14:45:00|4360.9|4354.9|4340.4|4334.4|4360.9|4354.9|4336.9|4330.9|815
1741272600000|2025-03-06 14:50:00|4340.3|4334.3|4335.4|4329.4|4345.9|4339.9|4332.3|4326.3|715
1741272900000|2025-03-06 14:55:00|4335.8|4329.8|4320|4314|4340.8|4334.8|4319.4|4313.4|760
1741273200000|2025-03-06 15:00:00|4320.4|4314.4|4339.4|4333.4|4347.4|4341.4|4319.4|4313.4|713
1741273500000|2025-03-06 15:05:00|4340.4|4334.4|4335|4329|4346.9|4340.9|4331.4|4325.4|491
1741273800000|2025-03-06 15:10:00|4335.4|4329.4|4316.5|4310.5|4339.4|4333.4|4309.5|4303.5|1618
1741274100000|2025-03-06 15:15:00|4317|4311|4331.5|4325.5|4341.9|4335.9|4315.5|4309.5|753
1741274400000|2025-03-06 15:20:00|4331.9|4325.9|4312.5|4306.5|4334.4|4328.4|4312|4306|576
1741274700000|2025-03-06 15:25:00|4314|4308|4316.4|4310.4|4322.5|4316.5|4308.5|4302.5|696
1741275000000|2025-03-06 15:30:00|4316.8|4310.8|4309.5|4303.5|4317.8|4311.8|4302.1|4296.1|433
1741275300000|2025-03-06 15:35:00|4310.5|4304.5|4322.5|4316.5|4326.4|4320.4|4309.5|4303.5|351
1741275600000|2025-03-06 15:40:00|4323.4|4317.4|4334.4|4328.4|4337.5|4331.5|4323.4|4317.4|323
1741275900000|2025-03-06 15:45:00|4333.4|4327.4|4327.4|4321.4|4335.9|4329.9|4324.4|4318.4|325
1741276200000|2025-03-06 15:50:00|4327.5|4321.5|4332.4|4326.4|4333.4|4327.4|4321.4|4315.4|464
1741276500000|2025-03-06 15:55:00|4332|4326|4323|4317|4334.4|4328.4|4322.4|4316.4|820
1741276800000|2025-03-06 16:00:00|4323.4|4317.4|4320.6|4314.6|4330.4|4324.4|4316.6|4310.6|336
1741277100000|2025-03-06 16:05:00|4321.1|4315.1|4326.6|4320.6|4326.6|4320.6|4316.5|4310.5|1003
1741277400000|2025-03-06 16:10:00|4327|4321|4326|4320|4329.5|4323.5|4323|4317|394
1741277700000|2025-03-06 16:15:00|4326.4|4320.4|4324.2|4318.2|4327.6|4321.6|4315.6|4309.6|217
1741278000000|2025-03-06 16:20:00|4324.6|4318.6|4323.6|4317.6|4328.6|4322.6|4319.7|4313.7|203
1741278300000|2025-03-06 16:25:00|4323.7|4317.7|4323.2|4317.2|4329.7|4323.7|4319.6|4313.6|267
1741278600000|2025-03-06 16:30:00|4323.1|4317.1|4327.3|4321.3|4347.7|4341.7|4323.1|4317.1|1086
1741278900000|2025-03-06 16:35:00|4327.7|4321.7|4328.8|4322.8|4334.2|4328.2|4322.7|4316.7|485
1741279200000|2025-03-06 16:40:00|4328.7|4322.7|4335.1|4329.1|4335.2|4329.2|4320.6|4314.6|533
1741279500000|2025-03-06 16:45:00|4335|4329|4340.6|4334.6|4347.4|4341.4|4332.6|4326.6|395
1741279800000|2025-03-06 16:50:00|4341.6|4335.6|4347.6|4341.6|4351.7|4345.7|4338.7|4332.7|387
1741280100000|2025-03-06 16:55:00|4346.6|4340.6|4322.7|4316.7|4347.5|4341.5|4321.2|4315.2|708
1741280400000|2025-03-06 17:00:00|4322.8|4316.8|4314|4308|4323.8|4317.8|4309.9|4303.9|1216
1741280700000|2025-03-06 17:05:00|4314.5|4308.5|4313.4|4307.4|4318|4312|4308.4|4302.4|349
1741281000000|2025-03-06 17:10:00|4313.8|4307.8|4306.2|4300.2|4315.9|4309.9|4304.2|4298.2|448
1741281300000|2025-03-06 17:15:00|4304.6|4298.6|4309.4|4303.4|4313|4307|4303.3|4297.3|382
1741281600000|2025-03-06 17:20:00|4309|4303|4315.1|4309.1|4318|4312|4306.6|4300.6|407
1741281900000|2025-03-06 17:25:00|4314.6|4308.6|4320.8|4314.8|4324|4318|4311.1|4305.1|350
1741282200000|2025-03-06 17:30:00|4320.4|4314.4|4315.9|4309.9|4320.9|4314.9|4314.9|4308.9|346
1741282500000|2025-03-06 17:35:00|4316.4|4310.4|4319.2|4313.2|4319.7|4313.7|4310.9|4304.9|277
1741282800000|2025-03-06 17:40:00|4318.8|4312.8|4321.8|4315.8|4325.7|4319.7|4317.8|4311.8|242
1741283100000|2025-03-06 17:45:00|4320.8|4314.8|4328.4|4322.4|4332.5|4326.5|4318.8|4312.8|357
1741283400000|2025-03-06 17:50:00|4327.9|4321.9|4332.4|4326.4|4335.2|4329.2|4327.9|4321.9|257
1741283700000|2025-03-06 17:55:00|4332.8|4326.8|4334.8|4328.8|4335.8|4329.8|4331.9|4325.9|208
1741284000000|2025-03-06 18:00:00|4334.7|4328.7|4335.6|4329.6|4336.7|4330.7|4332.3|4326.3|280
1741284300000|2025-03-06 18:05:00|4335.7|4329.7|4337.7|4331.7|4341.7|4335.7|4325.7|4319.7|445
1741284600000|2025-03-06 18:10:00|4338.2|4332.2|4335.7|4329.7|4339.5|4333.5|4335.6|4329.6|287
1741284900000|2025-03-06 18:15:00|4334.6|4328.6|4331.2|4325.2|4334.6|4328.6|4328.1|4322.1|228
1741285200000|2025-03-06 18:20:00|4330.7|4324.7|4332.6|4326.6|4332.6|4326.6|4327.7|4321.7|219
1741285500000|2025-03-06 18:25:00|4331.6|4325.6|4331.6|4325.6|4334.6|4328.6|4330.7|4324.7|103
1741285800000|2025-03-06 18:30:00|4331.7|4325.7|4335.6|4329.6|4336.6|4330.6|4330.6|4324.6|236
1741286100000|2025-03-06 18:35:00|4336.6|4330.6|4344.6|4338.6|4345.6|4339.6|4336.6|4330.6|512
1741286400000|2025-03-06 18:40:00|4344.1|4338.1|4339.2|4333.2|4344.1|4338.1|4336.6|4330.6|185
1741286700000|2025-03-06 18:45:00|4339.6|4333.6|4336.6|4330.6|4342.6|4336.6|4334.1|4328.1|272
1741287000000|2025-03-06 18:50:00|4336.7|4330.7|4331.2|4325.2|4337.6|4331.6|4329.9|4323.9|276
1741287300000|2025-03-06 18:55:00|4331.6|4325.6|4325.6|4319.6|4332.5|4326.5|4324.7|4318.7|823
1741287600000|2025-03-06 19:00:00|4327.1|4321.1|4330.7|4324.7|4332.1|4326.1|4326.7|4320.7|458
1741287900000|2025-03-06 19:05:00|4329.7|4323.7|4321.8|4315.8|4331.7|4325.7|4320.8|4314.8|485
1741288200000|2025-03-06 19:10:00|4322|4316|4329.4|4323.4|4330.7|4324.7|4318.9|4312.9|2591
1741288500000|2025-03-06 19:15:00|4328.9|4322.9|4330.9|4324.9|4333.1|4327.1|4327.9|4321.9|878
1741309200000|2025-03-07 01:00:00|4338.6|4332.6|4326.2|4320.2|4339.6|4333.6|4322.2|4316.2|342
1741309500000|2025-03-07 01:05:00|4327.2|4321.2|4323.6|4317.6|4327.8|4321.8|4322.6|4316.6|55
1741309800000|2025-03-07 01:10:00|4324.2|4318.2|4325.2|4319.2|4326.2|4320.2|4322.7|4316.7|19
1741310100000|2025-03-07 01:15:00|4324.2|4318.2|4322.3|4316.3|4328.3|4322.3|4322.3|4316.3|22
1741310400000|2025-03-07 01:20:00|4321.2|4315.2|4320.7|4314.7|4324.2|4318.2|4319.2|4313.2|32
1741310700000|2025-03-07 01:25:00|4320.8|4314.8|4321.2|4315.2|4323.7|4317.7|4320.2|4314.2|31
1741311000000|2025-03-07 01:30:00|4320.8|4314.8|4321.2|4315.2|4322.2|4316.2|4318.2|4312.2|31
1741311300000|2025-03-07 01:35:00|4321.1|4315.1|4313.8|4307.8|4321.2|4315.2|4312.2|4306.2|120
1741311600000|2025-03-07 01:40:00|4314.6|4308.6|4319.2|4313.2|4320.2|4314.2|4314.6|4308.6|26
1741311900000|2025-03-07 01:45:00|4319.6|4313.6|4317.8|4311.8|4320.1|4314.1|4315.7|4309.7|25
1741312200000|2025-03-07 01:50:00|4318.2|4312.2|4317.2|4311.2|4319.8|4313.8|4316.6|4310.6|14
1741312500000|2025-03-07 01:55:00|4316.8|4310.8|4317.2|4311.2|4317.7|4311.7|4315.8|4309.8|22
1741312800000|2025-03-07 02:00:00|4316.7|4310.7|4316.2|4310.2|4317.2|4311.2|4315.7|4309.7|11
1741313100000|2025-03-07 02:05:00|4316.1|4310.1|4317.7|4311.7|4318.6|4312.6|4315.2|4309.2|20
1741313400000|2025-03-07 02:10:00|4317.2|4311.2|4317.2|4311.2|4319.2|4313.2|4316.2|4310.2|10
1741313700000|2025-03-07 02:15:00|4316.8|4310.8|4317.2|4311.2|4318.2|4312.2|4316.7|4310.7|19
1741314000000|2025-03-07 02:20:00|4316.8|4310.8|4315.3|4309.3|4316.8|4310.8|4314.7|4308.7|22
1741314300000|2025-03-07 02:25:00|4315.2|4309.2|4312.2|4306.2|4316.2|4310.2|4312.2|4306.2|21
1741314600000|2025-03-07 02:30:00|4312.6|4306.6|4312.2|4306.2|4316.8|4310.8|4311.1|4305.1|43
1741314900000|2025-03-07 02:35:00|4312.1|4306.1|4313.3|4307.3|4316.2|4310.2|4311.6|4305.6|32
1741315200000|2025-03-07 02:40:00|4313.2|4307.2|4314.2|4308.2|4315.6|4309.6|4313.1|4307.1|37
1741315500000|2025-03-07 02:45:00|4314.3|4308.3|4314.2|4308.2|4317.2|4311.2|4313.8|4307.8|33
1741315800000|2025-03-07 02:50:00|4314.3|4308.3|4313.2|4307.2|4315.2|4309.2|4313.1|4307.1|23
1741316100000|2025-03-07 02:55:00|4313.6|4307.6|4314.2|4308.2|4315.2|4309.2|4312.7|4306.7|10
1741316400000|2025-03-07 03:00:00|4314.6|4308.6|4312.3|4306.3|4314.6|4308.6|4311.2|4305.2|4
1741316700000|2025-03-07 03:05:00|4312.2|4306.2|4314.3|4308.3|4314.8|4308.8|4311.2|4305.2|23
1741317000000|2025-03-07 03:10:00|4315.2|4309.2|4313.2|4307.2|4315.2|4309.2|4312.2|4306.2|39
1741317300000|2025-03-07 03:15:00|4313.3|4307.3|4303.7|4297.7|4313.3|4307.3|4302.7|4296.7|114
1741317600000|2025-03-07 03:20:00|4303.2|4297.2|4305.2|4299.2|4306.8|4300.8|4300.3|4294.3|51
1741317900000|2025-03-07 03:25:00|4304.7|4298.7|4303.7|4297.7|4305.2|4299.2|4301.7|4295.7|11
1741318200000|2025-03-07 03:30:00|4303.8|4297.8|4303.3|4297.3|4304.7|4298.7|4302.7|4296.7|4
1741318500000|2025-03-07 03:35:00|4303.2|4297.2|4301.2|4295.2|4303.3|4297.3|4300.8|4294.8|18
1741318800000|2025-03-07 03:40:00|4301.3|4295.3|4297.3|4291.3|4301.7|4295.7|4296.8|4290.8|37
1741319100000|2025-03-07 03:45:00|4297.8|4291.8|4296.3|4290.3|4298.3|4292.3|4296.3|4290.3|11
1741319400000|2025-03-07 03:50:00|4295.3|4289.3|4293.8|4287.8|4295.3|4289.3|4293.3|4287.3|24
1741319700000|2025-03-07 03:55:00|4294.3|4288.3|4294.8|4288.8|4295.3|4289.3|4293.3|4287.3|13
1741320000000|2025-03-07 04:00:00|4295.8|4289.8|4296.3|4290.3|4297.3|4291.3|4294.8|4288.8|15
1741320300000|2025-03-07 04:05:00|4296.8|4290.8|4298.3|4292.3|4298.8|4292.8|4296.8|4290.8|7
1741320600000|2025-03-07 04:10:00|4297.8|4291.8|4297.3|4291.3|4298.3|4292.3|4296.3|4290.3|4
1741320900000|2025-03-07 04:15:00|4296.9|4290.9|4296.8|4290.8|4297.8|4291.8|4296.3|4290.3|5
1741321200000|2025-03-07 04:20:00|4296.9|4290.9|4295.3|4289.3|4296.9|4290.9|4293.4|4287.4|15
1741321500000|2025-03-07 04:25:00|4294.8|4288.8|4294.3|4288.3|4294.9|4288.9|4293.4|4287.4|4
1741321800000|2025-03-07 04:30:00|4294.4|4288.4|4293.9|4287.9|4295.9|4289.9|4293.4|4287.4|8
1741322100000|2025-03-07 04:35:00|4294.3|4288.3|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|5
1741322400000|2025-03-07 04:40:00|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|11
1741322700000|2025-03-07 04:45:00|4291.3|4285.3|4291.9|4285.9|4292.4|4286.4|4291.2|4285.2|20
1741323000000|2025-03-07 04:50:00|4291.4|4285.4|4290.4|4284.4|4291.4|4285.4|4289.3|4283.3|24
1741323300000|2025-03-07 04:55:00|4290.9|4284.9|4291.3|4285.3|4291.3|4285.3|4289.7|4283.7|7
1741323600000|2025-03-07 05:00:00|4290.3|4284.3|4289.9|4283.9|4290.3|4284.3|4289.3|4283.3|8
1741323900000|2025-03-07 05:05:00|4290.3|4284.3|4291.3|4285.3|4291.3|4285.3|4289.3|4283.3|10
1741324200000|2025-03-07 05:10:00|4290.8|4284.8|4288.4|4282.4|4290.8|4284.8|4288.4|4282.4|15
1741324500000|2025-03-07 05:15:00|4289.3|4283.3|4291.3|4285.3|4291.3|4285.3|4289.3|4283.3|6
1741324800000|2025-03-07 05:20:00|4291.4|4285.4|4292.9|4286.9|4292.9|4286.9|4290.9|4284.9|7
1741325100000|2025-03-07 05:25:00|4292.8|4286.8|4289.9|4283.9|4292.8|4286.8|4287.9|4281.9|14
1741325400000|2025-03-07 05:30:00|4290.3|4284.3|4290.3|4284.3|4291.9|4285.9|4288.4|4282.4|60
1741325700000|2025-03-07 05:35:00|4290.4|4284.4|4294.3|4288.3|4295.4|4289.4|4289.9|4283.9|57
1741326000000|2025-03-07 05:40:00|4294.8|4288.8|4295.3|4289.3|4295.7|4289.7|4293.2|4287.2|58
1741326300000|2025-03-07 05:45:00|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4293.3|4287.3|10
1741326600000|2025-03-07 05:50:00|4294.8|4288.8|4297.7|4291.7|4299.3|4293.3|4294.8|4288.8|50
1741326900000|2025-03-07 05:55:00|4297.3|4291.3|4298.3|4292.3|4298.4|4292.4|4297.3|4291.3|10
1741327200000|2025-03-07 06:00:00|4298.2|4292.2|4296.3|4290.3|4298.2|4292.2|4296.2|4290.2|32
1741327500000|2025-03-07 06:05:00|4296.8|4290.8|4293.8|4287.8|4297.2|4291.2|4293.7|4287.7|27
1741327800000|2025-03-07 06:10:00|4293.7|4287.7|4294.8|4288.8|4296.3|4290.3|4293.7|4287.7|45
1741328100000|2025-03-07 06:15:00|4294.9|4288.9|4293.8|4287.8|4295.3|4289.3|4291.8|4285.8|55
1741328400000|2025-03-07 06:20:00|4293.4|4287.4|4294.3|4288.3|4295.3|4289.3|4292.3|4286.3|12
1741328700000|2025-03-07 06:25:00|4294.4|4288.4|4292.8|4286.8|4294.4|4288.4|4291.3|4285.3|6
1741329000000|2025-03-07 06:30:00|4292.3|4286.3|4291.8|4285.8|4294.9|4288.9|4289.3|4283.3|37
1741329300000|2025-03-07 06:35:00|4291.9|4285.9|4292.3|4286.3|4293.3|4287.3|4291.3|4285.3|22
1741329600000|2025-03-07 06:40:00|4291.9|4285.9|4294.4|4288.4|4298.3|4292.3|4291.3|4285.3|49
1741329900000|2025-03-07 06:45:00|4294.3|4288.3|4295.4|4289.4|4302.3|4296.3|4294.3|4288.3|87
1741330200000|2025-03-07 06:50:00|4294.5|4288.5|4294.4|4288.4|4295.9|4289.9|4291.4|4285.4|111
1741330500000|2025-03-07 06:55:00|4291.4|4285.4|4298.4|4292.4|4298.4|4292.4|4289.9|4283.9|153
1741330800000|2025-03-07 07:00:00|4297.9|4291.9|4300.9|4294.9|4301.4|4295.4|4296.4|4290.4|35
1741331100000|2025-03-07 07:05:00|4300.4|4294.4|4317.4|4311.4|4317.4|4311.4|4300.4|4294.4|244
1741331400000|2025-03-07 07:10:00|4318.3|4312.3|4318.4|4312.4|4321.4|4315.4|4316.3|4310.3|65
1741331700000|2025-03-07 07:15:00|4318.3|4312.3|4319|4313|4319.4|4313.4|4313.9|4307.9|31
1741332000000|2025-03-07 07:20:00|4318.4|4312.4|4316.4|4310.4|4320|4314|4314.9|4308.9|60
1741332300000|2025-03-07 07:25:00|4316|4310|4321.5|4315.5|4321.5|4315.5|4316|4310|55
1741332600000|2025-03-07 07:30:00|4321.4|4315.4|4319.4|4313.4|4322|4316|4316.4|4310.4|119
1741332900000|2025-03-07 07:35:00|4319.5|4313.5|4317.8|4311.8|4322|4316|4317.8|4311.8|44
1741333200000|2025-03-07 07:40:00|4317.9|4311.9|4322.5|4316.5|4322.5|4316.5|4317.4|4311.4|12
1741333500000|2025-03-07 07:45:00|4322.4|4316.4|4331.4|4325.4|4331.4|4325.4|4321.4|4315.4|81
1741333800000|2025-03-07 07:50:00|4330.9|4324.9|4324.9|4318.9|4334.3|4328.3|4324|4318|119
1741334100000|2025-03-07 07:55:00|4324.4|4318.4|4317.8|4311.8|4324.9|4318.9|4317.8|4311.8|31
1741334400000|2025-03-07 08:00:00|4317.4|4311.4|4314|4308|4317.4|4311.4|4312.4|4306.4|65
1741334700000|2025-03-07 08:05:00|4313.9|4307.9|4312.4|4306.4|4320.9|4314.9|4310.4|4304.4|222
1741335000000|2025-03-07 08:10:00|4311.9|4305.9|4308.4|4302.4|4314.4|4308.4|4306.4|4300.4|54
1741335300000|2025-03-07 08:15:00|4308.5|4302.5|4304.3|4298.3|4310.4|4304.4|4303.9|4297.9|55
1741335600000|2025-03-07 08:20:00|4304.4|4298.4|4301.4|4295.4|4304.4|4298.4|4300.2|4294.2|58
1741335900000|2025-03-07 08:25:00|4301.8|4295.8|4298.9|4292.9|4301.8|4295.8|4298.3|4292.3|61
1741336200000|2025-03-07 08:30:00|4299|4293|4304.4|4298.4|4305.4|4299.4|4298.4|4292.4|26
1741336500000|2025-03-07 08:35:00|4304.8|4298.8|4303.8|4297.8|4306.4|4300.4|4302.9|4296.9|22
1741336800000|2025-03-07 08:40:00|4303.4|4297.4|4299.3|4293.3|4303.4|4297.4|4299.3|4293.3|14
1741337100000|2025-03-07 08:45:00|4298.8|4292.8|4303.4|4297.4|4304.5|4298.5|4296.2|4290.2|50
1741337400000|2025-03-07 08:50:00|4302.8|4296.8|4299.9|4293.9|4302.9|4296.9|4298.8|4292.8|65
1741337700000|2025-03-07 08:55:00|4299.8|4293.8|4297.4|4291.4|4300.5|4294.5|4296.8|4290.8|20
1741338000000|2025-03-07 09:00:00|4297.8|4291.8|4309.4|4303.4|4309.8|4303.8|4297.4|4291.4|85
1741338300000|2025-03-07 09:05:00|4309|4303|4306.8|4300.8|4309.5|4303.5|4302.8|4296.8|85
1741338600000|2025-03-07 09:10:00|4306.4|4300.4|4308.8|4302.8|4309.9|4303.9|4304.9|4298.9|19
1741338900000|2025-03-07 09:15:00|4308.9|4302.9|4304.8|4298.8|4308.9|4302.9|4303.8|4297.8|8
1741339200000|2025-03-07 09:20:00|4304.9|4298.9|4300.8|4294.8|4304.9|4298.9|4300.4|4294.4|13
1741339500000|2025-03-07 09:25:00|4301.3|4295.3|4304.4|4298.4|4304.4|4298.4|4299.9|4293.9|44
1741339800000|2025-03-07 09:30:00|4304.5|4298.5|4301.9|4295.9|4306.4|4300.4|4300.5|4294.5|18
1741340100000|2025-03-07 09:35:00|4301.4|4295.4|4306.4|4300.4|4307.4|4301.4|4301.4|4295.4|43
1741340400000|2025-03-07 09:40:00|4305.9|4299.9|4312.4|4306.4|4313.4|4307.4|4302.9|4296.9|63
1741340700000|2025-03-07 09:45:00|4311.9|4305.9|4317.4|4311.4|4320|4314|4311.4|4305.4|84
1741341000000|2025-03-07 09:50:00|4318.4|4312.4|4317.4|4311.4|4319.4|4313.4|4315.4|4309.4|47
1741341300000|2025-03-07 09:55:00|4317.5|4311.5|4319.5|4313.5|4319.5|4313.5|4314.9|4308.9|32
1741341600000|2025-03-07 10:00:00|4319|4313|4312.5|4306.5|4319.5|4313.5|4312.5|4306.5|18
1741341900000|2025-03-07 10:05:00|4313|4307|4314|4308|4315|4309|4312.5|4306.5|17
1741342200000|2025-03-07 10:10:00|4314.5|4308.5|4314.5|4308.5|4320.4|4314.4|4314|4308|16
1741342500000|2025-03-07 10:15:00|4314|4308|4311.5|4305.5|4316.5|4310.5|4311.4|4305.4|48
1741342800000|2025-03-07 10:20:00|4311.4|4305.4|4312.5|4306.5|4313|4307|4308.5|4302.5|36
1741343100000|2025-03-07 10:25:00|4312.9|4306.9|4314.9|4308.9|4315.5|4309.5|4311.6|4305.6|15
1741343400000|2025-03-07 10:30:00|4314.5|4308.5|4319|4313|4320.5|4314.5|4313.4|4307.4|69
1741343700000|2025-03-07 10:35:00|4318.9|4312.9|4324.5|4318.5|4325.6|4319.6|4318|4312|131
1741344000000|2025-03-07 10:40:00|4324.1|4318.1|4320.5|4314.5|4324.1|4318.1|4318.5|4312.5|34
1741344300000|2025-03-07 10:45:00|4320.6|4314.6|4323.5|4317.5|4324.6|4318.6|4320.5|4314.5|40
1741344600000|2025-03-07 10:50:00|4323.1|4317.1|4326.5|4320.5|4327|4321|4323.1|4317.1|32
1741344900000|2025-03-07 10:55:00|4326.1|4320.1|4336.1|4330.1|4337|4331|4324.9|4318.9|185
1741345200000|2025-03-07 11:00:00|4336|4330|4332.4|4326.4|4337.5|4331.5|4331.4|4325.4|100
1741345500000|2025-03-07 11:05:00|4332.5|4326.5|4331.5|4325.5|4333.6|4327.6|4329|4323|41
1741345800000|2025-03-07 11:10:00|4330.5|4324.5|4328.6|4322.6|4330.5|4324.5|4326.5|4320.5|38
1741346100000|2025-03-07 11:15:00|4328.5|4322.5|4326.4|4320.4|4330|4324|4326.4|4320.4|40
1741346400000|2025-03-07 11:20:00|4324.5|4318.5|4326.5|4320.5|4327.6|4321.6|4324.5|4318.5|68
1741346700000|2025-03-07 11:25:00|4326.6|4320.6|4328|4322|4328.1|4322.1|4325.5|4319.5|11
1741347000000|2025-03-07 11:30:00|4328.1|4322.1|4328.5|4322.5|4329|4323|4327.1|4321.1|11
1741347300000|2025-03-07 11:35:00|4330.1|4324.1|4330|4324|4330.5|4324.5|4327.5|4321.5|14
1741347600000|2025-03-07 11:40:00|4329.9|4323.9|4325.5|4319.5|4330|4324|4324.5|4318.5|24
1741347900000|2025-03-07 11:45:00|4325|4319|4325.6|4319.6|4327.5|4321.5|4324.4|4318.4|24
1741348200000|2025-03-07 11:50:00|4325.5|4319.5|4319.6|4313.6|4325.5|4319.5|4319.6|4313.6|63
1741348500000|2025-03-07 11:55:00|4320.5|4314.5|4320.1|4314.1|4325.1|4319.1|4319.1|4313.1|64
1741348800000|2025-03-07 12:00:00|4319.5|4313.5|4317.1|4311.1|4326|4320|4317|4311|170
1741349100000|2025-03-07 12:05:00|4316.7|4310.7|4319.9|4313.9|4319.9|4313.9|4315.5|4309.5|60
1741349400000|2025-03-07 12:10:00|4319|4313|4317.5|4311.5|4319.5|4313.5|4314.5|4308.5|74
1741349700000|2025-03-07 12:15:00|4316.6|4310.6|4313.1|4307.1|4319.5|4313.5|4313.1|4307.1|52
1741350000000|2025-03-07 12:20:00|4314.1|4308.1|4319.1|4313.1|4319.6|4313.6|4314.1|4308.1|15
1741350300000|2025-03-07 12:25:00|4318.1|4312.1|4313.1|4307.1|4321.9|4315.9|4313|4307|51
1741350600000|2025-03-07 12:30:00|4313.5|4307.5|4318.9|4312.9|4319.6|4313.6|4313.1|4307.1|35
1741350900000|2025-03-07 12:35:00|4318.5|4312.5|4319.1|4313.1|4321.5|4315.5|4318|4312|74
1741351200000|2025-03-07 12:40:00|4319.5|4313.5|4319|4313|4319.5|4313.5|4317|4311|18
1741351500000|2025-03-07 12:45:00|4318.6|4312.6|4312.5|4306.5|4321|4315|4312.5|4306.5|50
1741351800000|2025-03-07 12:50:00|4312.1|4306.1|4317.5|4311.5|4319.5|4313.5|4311.5|4305.5|87
1741352100000|2025-03-07 12:55:00|4318|4312|4327.5|4321.5|4327.5|4321.5|4318|4312|178
1741352400000|2025-03-07 13:00:00|4327.4|4321.4|4328.5|4322.5|4336|4330|4325.5|4319.5|423
1741352700000|2025-03-07 13:05:00|4328|4322|4330.6|4324.6|4332.6|4326.6|4326.6|4320.6|194
1741353000000|2025-03-07 13:10:00|4330.5|4324.5|4330.5|4324.5|4334.6|4328.6|4328.6|4322.6|166
1741353300000|2025-03-07 13:15:00|4329.5|4323.5|4338.6|4332.6|4340.1|4334.1|4329.5|4323.5|520
1741353600000|2025-03-07 13:20:00|4338.1|4332.1|4332.6|4326.6|4340.6|4334.6|4328.6|4322.6|272
1741353900000|2025-03-07 13:25:00|4332.1|4326.1|4328.5|4322.5|4332.6|4326.6|4326|4320|180
1741354200000|2025-03-07 13:30:00|4328.1|4322.1|4327.5|4321.5|4333.6|4327.6|4326.5|4320.5|250
1741354500000|2025-03-07 13:35:00|4326.6|4320.6|4331.5|4325.5|4331.7|4325.7|4319.5|4313.5|262
1741354800000|2025-03-07 13:40:00|4331.6|4325.6|4335.5|4329.5|4339.7|4333.7|4331.5|4325.5|277
1741357800000|2025-03-07 14:30:00|4341.1|4335.1|4362|4356|4373.3|4367.3|4341|4335|3301
1741358100000|2025-03-07 14:35:00|4362.5|4356.5|4345.6|4339.6|4365.4|4359.4|4345.6|4339.6|833
1741358400000|2025-03-07 14:40:00|4345.7|4339.7|4351|4345|4365.9|4359.9|4345.6|4339.6|865
1741358700000|2025-03-07 14:45:00|4350.6|4344.6|4351.6|4345.6|4354.1|4348.1|4342.6|4336.6|731
1741359000000|2025-03-07 14:50:00|4353.5|4347.5|4363.1|4357.1|4365.6|4359.6|4349.7|4343.7|909
1741359300000|2025-03-07 14:55:00|4362.7|4356.7|4356.7|4350.7|4367|4361|4349.8|4343.8|541
1741359600000|2025-03-07 15:00:00|4357.6|4351.6|4356.6|4350.6|4359.2|4353.2|4350.6|4344.6|419
1741359900000|2025-03-07 15:05:00|4356.2|4350.2|4373.4|4367.4|4373.4|4367.4|4351.6|4345.6|475
1741360200000|2025-03-07 15:10:00|4373.5|4367.5|4373.3|4367.3|4378.4|4372.4|4366.4|4360.4|1235
1741360500000|2025-03-07 15:15:00|4373.2|4367.2|4380.3|4374.3|4384.3|4378.3|4372.7|4366.7|610
1741360800000|2025-03-07 15:20:00|4379.3|4373.3|4382.1|4376.1|4385.2|4379.2|4372.2|4366.2|1622
1741361100000|2025-03-07 15:25:00|4382.2|4376.2|4390.5|4384.5|4392|4386|4381.1|4375.1|648
1741361400000|2025-03-07 15:30:00|4390.8|4384.8|4392|4386|4393.1|4387.1|4385.1|4379.1|652
1741361700000|2025-03-07 15:35:00|4391.1|4385.1|4385.1|4379.1|4398.1|4392.1|4385|4379|763
1741362000000|2025-03-07 15:40:00|4385.5|4379.5|4385|4379|4386.1|4380.1|4376.1|4370.1|588
1741362300000|2025-03-07 15:45:00|4385.1|4379.1|4374.1|4368.1|4386.1|4380.1|4373.1|4367.1|435
1741362600000|2025-03-07 15:50:00|4373.6|4367.6|4374.5|4368.5|4375.1|4369.1|4359.1|4353.1|923
1741362900000|2025-03-07 15:55:00|4374.6|4368.6|4382.1|4376.1|4385.1|4379.1|4374.1|4368.1|447
1741363200000|2025-03-07 16:00:00|4382.5|4376.5|4384|4378|4385.5|4379.5|4373.5|4367.5|553
1741363500000|2025-03-07 16:05:00|4384.1|4378.1|4376.9|4370.9|4385|4379|4375.6|4369.6|503
1741363800000|2025-03-07 16:10:00|4377.1|4371.1|4383.4|4377.4|4385.4|4379.4|4373.9|4367.9|414
1741364100000|2025-03-07 16:15:00|4383.9|4377.9|4380|4374|4387.9|4381.9|4378.9|4372.9|547
1741364400000|2025-03-07 16:20:00|4380.4|4374.4|4390.5|4384.5|4391.5|4385.5|4379.9|4373.9|303
1741364700000|2025-03-07 16:25:00|4390.4|4384.4|4387.5|4381.5|4391|4385|4385|4379|280
1741365000000|2025-03-07 16:30:00|4388|4382|4387.5|4381.5|4391.5|4385.5|4383|4377|358
1741365300000|2025-03-07 16:35:00|4388|4382|4378.5|4372.5|4390|4384|4378.5|4372.5|161
1741365600000|2025-03-07 16:40:00|4379|4373|4370.7|4364.7|4379.1|4373.1|4369.1|4363.1|404
1741365900000|2025-03-07 16:45:00|4370.3|4364.3|4364.1|4358.1|4371.1|4365.1|4363.7|4357.7|422
1741366200000|2025-03-07 16:50:00|4363.2|4357.2|4359.7|4353.7|4368.6|4362.6|4358.1|4352.1|432
1741366500000|2025-03-07 16:55:00|4359.1|4353.1|4354.3|4348.3|4363.1|4357.1|4353.8|4347.8|561
1741366800000|2025-03-07 17:00:00|4354.8|4348.8|4356.3|4350.3|4356.3|4350.3|4351.3|4345.3|320
1741367100000|2025-03-07 17:05:00|4356.7|4350.7|4342.9|4336.9|4356.7|4350.7|4341.3|4335.3|252
1741367400000|2025-03-07 17:10:00|4343.3|4337.3|4332.3|4326.3|4343.3|4337.3|4331.3|4325.3|423
1741367700000|2025-03-07 17:15:00|4332.5|4326.5|4339.8|4333.8|4340.3|4334.3|4330.7|4324.7|373
1741368000000|2025-03-07 17:20:00|4339.3|4333.3|4341.3|4335.3|4342.2|4336.2|4333.5|4327.5|250
1741368300000|2025-03-07 17:25:00|4342.3|4336.3|4346.3|4340.3|4351.9|4345.9|4342.3|4336.3|481
1741368600000|2025-03-07 17:30:00|4347.3|4341.3|4348.3|4342.3|4352.3|4346.3|4342.9|4336.9|217
1741368900000|2025-03-07 17:35:00|4348.8|4342.8|4349.3|4343.3|4353.8|4347.8|4347.3|4341.3|193
1741369200000|2025-03-07 17:40:00|4349.8|4343.8|4349.3|4343.3|4350.3|4344.3|4344.3|4338.3|109
1741369500000|2025-03-07 17:45:00|4348.8|4342.8|4349.3|4343.3|4352.3|4346.3|4344.8|4338.8|237
1741369800000|2025-03-07 17:50:00|4348.9|4342.9|4344.9|4338.9|4349.4|4343.4|4342.4|4336.4|186
1741370100000|2025-03-07 17:55:00|4345.4|4339.4|4339.4|4333.4|4349.3|4343.3|4338.3|4332.3|270
1741370400000|2025-03-07 18:00:00|4339.3|4333.3|4345.3|4339.3|4345.3|4339.3|4334.4|4328.4|206
1741370700000|2025-03-07 18:05:00|4344.4|4338.4|4343.4|4337.4|4350.2|4344.2|4342.8|4336.8|160
1741371000000|2025-03-07 18:10:00|4344.8|4338.8|4349.8|4343.8|4350.2|4344.2|4340.3|4334.3|169
1741371300000|2025-03-07 18:15:00|4349.4|4343.4|4345.7|4339.7|4349.8|4343.8|4345.2|4339.2|185
1741371600000|2025-03-07 18:20:00|4346.6|4340.6|4349.8|4343.8|4351.1|4345.1|4346.6|4340.6|219
1741371900000|2025-03-07 18:25:00|4349.7|4343.7|4347.8|4341.8|4349.8|4343.8|4344.3|4338.3|218
1741372200000|2025-03-07 18:30:00|4347.4|4341.4|4344.4|4338.4|4347.8|4341.8|4342.8|4336.8|354
1741372500000|2025-03-07 18:35:00|4344.8|4338.8|4348.4|4342.4|4349.4|4343.4|4343.4|4337.4|256
1741372800000|2025-03-07 18:40:00|4347.4|4341.4|4350.8|4344.8|4351.4|4345.4|4347.4|4341.4|338
1741373100000|2025-03-07 18:45:00|4350.4|4344.4|4353.8|4347.8|4355.3|4349.3|4349.3|4343.3|161
1741373400000|2025-03-07 18:50:00|4353.4|4347.4|4358.3|4352.3|4361.4|4355.4|4353.4|4347.4|462
1741373700000|2025-03-07 18:55:00|4358.4|4352.4|4352.4|4346.4|4358.4|4352.4|4351.4|4345.4|355
1741374000000|2025-03-07 19:00:00|4351.6|4345.6|4346.4|4340.4|4352.9|4346.9|4344.4|4338.4|344
1741374300000|2025-03-07 19:05:00|4347.3|4341.3|4348.6|4342.6|4353.9|4347.9|4346.6|4340.6|1134
1741374600000|2025-03-07 19:10:00|4349.1|4343.1|4354.3|4348.3|4358.5|4352.5|4345.6|4339.6|1499
1741374900000|2025-03-07 19:15:00|4354.5|4348.5|4355.2|4349.2|4358.8|4352.8|4352.3|4346.3|620
1741564800000|2025-03-10 00:00:00|4360.2|4354.2|4360.4|4354.4|4366.8|4360.8|4356.7|4350.7|318
1741565100000|2025-03-10 00:05:00|4359.9|4353.9|4336.4|4330.4|4361.8|4355.8|4334.3|4328.3|325
1741565400000|2025-03-10 00:10:00|4335.6|4329.6|4337|4331|4341|4335|4333|4327|60
1741565700000|2025-03-10 00:15:00|4338.4|4332.4|4325.5|4319.5|4339|4333|4320|4314|146
1741566000000|2025-03-10 00:20:00|4325.6|4319.6|4322.6|4316.6|4326|4320|4320.6|4314.6|42
1741566300000|2025-03-10 00:25:00|4324.1|4318.1|4321|4315|4324.1|4318.1|4319.4|4313.4|33
1741566600000|2025-03-10 00:30:00|4318.6|4312.6|4316.1|4310.1|4324.5|4318.5|4315.6|4309.6|133
1741566900000|2025-03-10 00:35:00|4316.9|4310.9|4314.6|4308.6|4318.7|4312.7|4310.3|4304.3|396
1741567200000|2025-03-10 00:40:00|4314.7|4308.7|4320.6|4314.6|4320.6|4314.6|4314.6|4308.6|39
1741567500000|2025-03-10 00:45:00|4320.2|4314.2|4321.2|4315.2|4321.7|4315.7|4319.6|4313.6|26
1741567800000|2025-03-10 00:50:00|4320.2|4314.2|4314.7|4308.7|4323.2|4317.2|4312|4306|144
1741568100000|2025-03-10 00:55:00|4315.1|4309.1|4317.6|4311.6|4317.6|4311.6|4307.6|4301.6|65
1741568400000|2025-03-10 01:00:00|4318.7|4312.7|4316.8|4310.8|4331.7|4325.7|4315.8|4309.8|242
1741568700000|2025-03-10 01:05:00|4317.2|4311.2|4304.9|4298.9|4318.2|4312.2|4300|4294|204
1741569000000|2025-03-10 01:10:00|4305|4299|4300|4294|4305.9|4299.9|4297.1|4291.1|265
1741569300000|2025-03-10 01:15:00|4300.1|4294.1|4294.9|4288.9|4301.9|4295.9|4294.1|4288.1|75
1741569600000|2025-03-10 01:20:00|4295.5|4289.5|4299.9|4293.9|4301|4295|4294.9|4288.9|52
1741569900000|2025-03-10 01:25:00|4300|4294|4299.4|4293.4|4300.9|4294.9|4295.4|4289.4|52
1741570200000|2025-03-10 01:30:00|4299|4293|4300.9|4294.9|4301.4|4295.4|4293|4287|70
1741570500000|2025-03-10 01:35:00|4301|4295|4300|4294|4305.5|4299.5|4299.6|4293.6|31
1741570800000|2025-03-10 01:40:00|4300.1|4294.1|4293.9|4287.9|4301.5|4295.5|4292.5|4286.5|80
1741571100000|2025-03-10 01:45:00|4294|4288|4294.4|4288.4|4297|4291|4292.5|4286.5|61
1741571400000|2025-03-10 01:50:00|4295|4289|4295.9|4289.9|4297|4291|4292.4|4286.4|48
1741571700000|2025-03-10 01:55:00|4296|4290|4295.5|4289.5|4296.5|4290.5|4294.9|4288.9|15
1741572000000|2025-03-10 02:00:00|4296.4|4290.4|4300.5|4294.5|4300.5|4294.5|4295.9|4289.9|44
1741572300000|2025-03-10 02:05:00|4300.4|4294.4|4301|4295|4301.9|4295.9|4295.5|4289.5|61
1741572600000|2025-03-10 02:10:00|4301.5|4295.5|4295.9|4289.9|4301.5|4295.5|4294.9|4288.9|47
1741572900000|2025-03-10 02:15:00|4295.5|4289.5|4295|4289|4295.5|4289.5|4292.1|4286.1|54
1741573200000|2025-03-10 02:20:00|4294.9|4288.9|4293.4|4287.4|4295.9|4289.9|4293.4|4287.4|14
1741573500000|2025-03-10 02:25:00|4293.9|4287.9|4294.9|4288.9|4295|4289|4293.4|4287.4|7
1741573800000|2025-03-10 02:30:00|4295.9|4289.9|4303.1|4297.1|4305.3|4299.3|4294.9|4288.9|99
1741574100000|2025-03-10 02:35:00|4303|4297|4297.9|4291.9|4304.9|4298.9|4296.4|4290.4|22
1741574400000|2025-03-10 02:40:00|4297.5|4291.5|4293.9|4287.9|4299|4293|4292.5|4286.5|63
1741574700000|2025-03-10 02:45:00|4294.5|4288.5|4288.5|4282.5|4294.5|4288.5|4285.9|4279.9|86
1741575000000|2025-03-10 02:50:00|4288.4|4282.4|4291.5|4285.5|4293.5|4287.5|4287.9|4281.9|40
1741575300000|2025-03-10 02:55:00|4291.4|4285.4|4285.4|4279.4|4291.5|4285.5|4284.4|4278.4|39
1741575600000|2025-03-10 03:00:00|4285|4279|4286.5|4280.5|4286.6|4280.6|4283.4|4277.4|79
1741575900000|2025-03-10 03:05:00|4286|4280|4288.9|4282.9|4290.5|4284.5|4285|4279|50
1741576200000|2025-03-10 03:10:00|4288.5|4282.5|4285.5|4279.5|4289.1|4283.1|4283.5|4277.5|18
1741576500000|2025-03-10 03:15:00|4285.1|4279.1|4291.6|4285.6|4294.5|4288.5|4281.4|4275.4|102
1741576800000|2025-03-10 03:20:00|4291.5|4285.5|4286.1|4280.1|4292.1|4286.1|4285.1|4279.1|62
1741577100000|2025-03-10 03:25:00|4286.5|4280.5|4288|4282|4293.5|4287.5|4286.1|4280.1|31
1741577400000|2025-03-10 03:30:00|4288.1|4282.1|4287.1|4281.1|4289.1|4283.1|4287|4281|12
1741577700000|2025-03-10 03:35:00|4287.5|4281.5|4290|4284|4290|4284|4285.1|4279.1|6
1741578000000|2025-03-10 03:40:00|4289.5|4283.5|4293|4287|4293.4|4287.4|4289|4283|11
1741578300000|2025-03-10 03:45:00|4292.5|4286.5|4295.5|4289.5|4296.2|4290.2|4292.5|4286.5|16
1741578600000|2025-03-10 03:50:00|4295|4289|4291.9|4285.9|4295|4289|4291.5|4285.5|10
1741578900000|2025-03-10 03:55:00|4292.3|4286.3|4291.5|4285.5|4292.4|4286.4|4289.9|4283.9|7
1741579200000|2025-03-10 04:00:00|4291.9|4285.9|4291.6|4285.6|4291.9|4285.9|4290.2|4284.2|16
1741579500000|2025-03-10 04:05:00|4292.1|4286.1|4292.9|4286.9|4293.2|4287.2|4291.2|4285.2|22
1741579800000|2025-03-10 04:10:00|4292.6|4286.6|4292.1|4286.1|4292.9|4286.9|4290.2|4284.2|4
1741580100000|2025-03-10 04:15:00|4292.2|4286.2|4294|4288|4294.1|4288.1|4292.2|4286.2|2
1741580400000|2025-03-10 04:20:00|4293.6|4287.6|4296.1|4290.1|4296.1|4290.1|4293.1|4287.1|1
1741580700000|2025-03-10 04:25:00|4295.7|4289.7|4293.1|4287.1|4295.7|4289.7|4292.2|4286.2|5
1741581000000|2025-03-10 04:30:00|4292.2|4286.2|4291.2|4285.2|4292.2|4286.2|4291.2|4285.2|2
1741581300000|2025-03-10 04:35:00|4291.1|4285.1|4288.2|4282.2|4291.1|4285.1|4287.7|4281.7|8
1741581600000|2025-03-10 04:40:00|4288.6|4282.6|4289.2|4283.2|4289.6|4283.6|4288.2|4282.2|6
1741581900000|2025-03-10 04:45:00|4289.6|4283.6|4288.6|4282.6|4290.2|4284.2|4288.6|4282.6|2
1741582200000|2025-03-10 04:50:00|4288.1|4282.1|4287.2|4281.2|4288.2|4282.2|4287.2|4281.2|3
1741582500000|2025-03-10 04:55:00|4286.7|4280.7|4291.2|4285.2|4293.7|4287.7|4286.7|4280.7|43
1741582800000|2025-03-10 05:00:00|4291.1|4285.1|4287.6|4281.6|4291.1|4285.1|4286.7|4280.7|17
1741583100000|2025-03-10 05:05:00|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4286|4280|11
1741583400000|2025-03-10 05:10:00|4287.6|4281.6|4291.1|4285.1|4291.2|4285.2|4287.6|4281.6|6
1741583700000|2025-03-10 05:15:00|4290|4284|4289.6|4283.6|4291.6|4285.6|4289.2|4283.2|6
1741584000000|2025-03-10 05:20:00|4289.7|4283.7|4286.7|4280.7|4289.7|4283.7|4285.6|4279.6|31
1741584300000|2025-03-10 05:25:00|4286.6|4280.6|4285.1|4279.1|4286.6|4280.6|4284.6|4278.6|16
1741584600000|2025-03-10 05:30:00|4284.2|4278.2|4281.6|4275.6|4285.7|4279.7|4280.7|4274.7|106
1741584900000|2025-03-10 05:35:00|4281.2|4275.2|4277.6|4271.6|4282.1|4276.1|4276.6|4270.6|54
1741585200000|2025-03-10 05:40:00|4276.6|4270.6|4277.6|4271.6|4278.1|4272.1|4275.6|4269.6|45
1741585500000|2025-03-10 05:45:00|4277.5|4271.5|4278.2|4272.2|4278.7|4272.7|4275.5|4269.5|30
1741585800000|2025-03-10 05:50:00|4278.1|4272.1|4276.2|4270.2|4278.2|4272.2|4275.6|4269.6|75
1741586100000|2025-03-10 05:55:00|4276.1|4270.1|4276.2|4270.2|4277.7|4271.7|4275.6|4269.6|11
1741586400000|2025-03-10 06:00:00|4276.1|4270.1|4277.6|4271.6|4277.6|4271.6|4276.1|4270.1|14
1741586700000|2025-03-10 06:05:00|4277.7|4271.7|4278.6|4272.6|4280.6|4274.6|4277.6|4271.6|20
1741587000000|2025-03-10 06:10:00|4278.1|4272.1|4281.6|4275.6|4281.6|4275.6|4278.1|4272.1|21
1741587300000|2025-03-10 06:15:00|4282.1|4276.1|4281.1|4275.1|4282.1|4276.1|4279.2|4273.2|20
1741587600000|2025-03-10 06:20:00|4281.7|4275.7|4275.7|4269.7|4281.7|4275.7|4275.7|4269.7|16
1741587900000|2025-03-10 06:25:00|4276.1|4270.1|4273.7|4267.7|4276.2|4270.2|4273.5|4267.5|72
1741588200000|2025-03-10 06:30:00|4273.6|4267.6|4272.6|4266.6|4273.7|4267.7|4269.5|4263.5|86
1741588500000|2025-03-10 06:35:00|4272.5|4266.5|4268.2|4262.2|4272.7|4266.7|4267.1|4261.1|61
1741588800000|2025-03-10 06:40:00|4268.6|4262.6|4272.6|4266.6|4272.7|4266.7|4268.1|4262.1|19
1741589100000|2025-03-10 06:45:00|4272.1|4266.1|4275.6|4269.6|4275.6|4269.6|4272.1|4266.1|29
1741589400000|2025-03-10 06:50:00|4275.7|4269.7|4282.6|4276.6|4284.1|4278.1|4275.7|4269.7|58
1741589700000|2025-03-10 06:55:00|4281.1|4275.1|4279.1|4273.1|4282.6|4276.6|4278.3|4272.3|23
1741590000000|2025-03-10 07:00:00|4279.6|4273.6|4280.1|4274.1|4281.1|4275.1|4275.6|4269.6|28
1741590300000|2025-03-10 07:05:00|4279.6|4273.6|4280.6|4274.6|4282.1|4276.1|4278.6|4272.6|33
1741590600000|2025-03-10 07:10:00|4281.6|4275.6|4279.2|4273.2|4281.6|4275.6|4278.4|4272.4|18
1741590900000|2025-03-10 07:15:00|4279.7|4273.7|4275.3|4269.3|4281.2|4275.2|4275.2|4269.2|28
1741591200000|2025-03-10 07:20:00|4275.2|4269.2|4280|4274|4280|4274|4273.8|4267.8|33
1741591500000|2025-03-10 07:25:00|4280.2|4274.2|4275.1|4269.1|4280.3|4274.3|4273.7|4267.7|33
1741591800000|2025-03-10 07:30:00|4276.1|4270.1|4275.7|4269.7|4279.7|4273.7|4275.1|4269.1|25
1741592100000|2025-03-10 07:35:00|4276.6|4270.6|4277.6|4271.6|4277.7|4271.7|4276.1|4270.1|11
1741592400000|2025-03-10 07:40:00|4276.7|4270.7|4281.2|4275.2|4283.7|4277.7|4276.7|4270.7|77
1741592700000|2025-03-10 07:45:00|4281.3|4275.3|4274.2|4268.2|4281.3|4275.3|4273.7|4267.7|45
1741593000000|2025-03-10 07:50:00|4274.6|4268.6|4273.2|4267.2|4274.7|4268.7|4270.7|4264.7|36
1741593300000|2025-03-10 07:55:00|4273.3|4267.3|4272.6|4266.6|4273.3|4267.3|4270.7|4264.7|31
1741593600000|2025-03-10 08:00:00|4272.7|4266.7|4269.7|4263.7|4274.7|4268.7|4269.3|4263.3|39
1741593900000|2025-03-10 08:05:00|4269.3|4263.3|4259.3|4253.3|4269.7|4263.7|4258.3|4252.3|77
1741594200000|2025-03-10 08:10:00|4259.7|4253.7|4255.7|4249.7|4259.7|4253.7|4254.8|4248.8|83
1741594500000|2025-03-10 08:15:00|4256.2|4250.2|4254.7|4248.7|4256.8|4250.8|4253.7|4247.7|103
1741594800000|2025-03-10 08:20:00|4255.2|4249.2|4252.7|4246.7|4256.9|4250.9|4249.1|4243.1|52
1741595100000|2025-03-10 08:25:00|4253.1|4247.1|4262.1|4256.1|4263.7|4257.7|4253.1|4247.1|61
1741595400000|2025-03-10 08:30:00|4262.2|4256.2|4263.2|4257.2|4269.7|4263.7|4261.3|4255.3|65
1741595700000|2025-03-10 08:35:00|4262.7|4256.7|4265.7|4259.7|4266.7|4260.7|4262.7|4256.7|41
1741596000000|2025-03-10 08:40:00|4266.2|4260.2|4266.8|4260.8|4267.7|4261.7|4264.7|4258.7|46
1741596300000|2025-03-10 08:45:00|4267.7|4261.7|4267.7|4261.7|4271.2|4265.2|4267.7|4261.7|37
1741596600000|2025-03-10 08:50:00|4267.6|4261.6|4260.2|4254.2|4267.7|4261.7|4259.8|4253.8|100
1741596900000|2025-03-10 08:55:00|4260.3|4254.3|4263.3|4257.3|4263.3|4257.3|4256.8|4250.8|83
1741597200000|2025-03-10 09:00:00|4263.1|4257.1|4265.7|4259.7|4266.2|4260.2|4260.7|4254.7|56
1741597500000|2025-03-10 09:05:00|4265.2|4259.2|4265.3|4259.3|4266.1|4260.1|4263.2|4257.2|47
1741597800000|2025-03-10 09:10:00|4265.7|4259.7|4258.8|4252.8|4265.7|4259.7|4258.8|4252.8|31
1741598100000|2025-03-10 09:15:00|4259.3|4253.3|4266.7|4260.7|4267.2|4261.2|4258.7|4252.7|37
1741598400000|2025-03-10 09:20:00|4267.7|4261.7|4269.8|4263.8|4269.8|4263.8|4266.7|4260.7|17
1741598700000|2025-03-10 09:25:00|4269.7|4263.7|4268.1|4262.1|4269.7|4263.7|4266.8|4260.8|29
1741599000000|2025-03-10 09:30:00|4268.2|4262.2|4268.2|4262.2|4269.2|4263.2|4265.3|4259.3|30
1741599300000|2025-03-10 09:35:00|4267.8|4261.8|4268.7|4262.7|4268.7|4262.7|4263.7|4257.7|25
1741599600000|2025-03-10 09:40:00|4267.7|4261.7|4263.7|4257.7|4267.7|4261.7|4263.6|4257.6|101
1741599900000|2025-03-10 09:45:00|4262.2|4256.2|4263.7|4257.7|4265.7|4259.7|4260.2|4254.2|92
1741600200000|2025-03-10 09:50:00|4264.1|4258.1|4260.8|4254.8|4265.2|4259.2|4258.7|4252.7|39
1741600500000|2025-03-10 09:55:00|4261.2|4255.2|4260.3|4254.3|4262.3|4256.3|4255.7|4249.7|36
1741600800000|2025-03-10 10:00:00|4260.7|4254.7|4266.4|4260.4|4266.4|4260.4|4259.7|4253.7|38
1741601100000|2025-03-10 10:05:00|4266.7|4260.7|4257.7|4251.7|4267.4|4261.4|4257.7|4251.7|331
1741601400000|2025-03-10 10:10:00|4256.4|4250.4|4259.4|4253.4|4260.7|4254.7|4256.4|4250.4|27
1741601700000|2025-03-10 10:15:00|4259.2|4253.2|4252.5|4246.5|4260.4|4254.4|4252|4246|234
1741602000000|2025-03-10 10:20:00|4252.6|4246.6|4249.4|4243.4|4253.5|4247.5|4247.6|4241.6|103
1741602300000|2025-03-10 10:25:00|4249.5|4243.5|4251.6|4245.6|4252.9|4246.9|4249|4243|24
1741602600000|2025-03-10 10:30:00|4251.5|4245.5|4252|4246|4256|4250|4251.4|4245.4|18
1741602900000|2025-03-10 10:35:00|4251.6|4245.6|4254|4248|4255.1|4249.1|4250.6|4244.6|18
1741603200000|2025-03-10 10:40:00|4253.6|4247.6|4252.6|4246.6|4254.5|4248.5|4248.5|4242.5|112
1741603500000|2025-03-10 10:45:00|4251.6|4245.6|4256.5|4250.5|4257.1|4251.1|4250.5|4244.5|26
1741603800000|2025-03-10 10:50:00|4255.5|4249.5|4253|4247|4255.5|4249.5|4252.5|4246.5|19
1741604100000|2025-03-10 10:55:00|4253.1|4247.1|4256|4250|4256.1|4250.1|4253.1|4247.1|13
1741604400000|2025-03-10 11:00:00|4256.1|4250.1|4252|4246|4256.1|4250.1|4251|4245|144
1741604700000|2025-03-10 11:05:00|4252.1|4246.1|4253.5|4247.5|4253.6|4247.6|4250|4244|36
1741605000000|2025-03-10 11:10:00|4252.7|4246.7|4255.6|4249.6|4256.1|4250.1|4252.6|4246.6|51
1741605300000|2025-03-10 11:15:00|4255.5|4249.5|4254.5|4248.5|4256.1|4250.1|4254.5|4248.5|26
1741605600000|2025-03-10 11:20:00|4255|4249|4262|4256|4262.1|4256.1|4254.5|4248.5|66
1741605900000|2025-03-10 11:25:00|4261.9|4255.9|4259.9|4253.9|4262|4256|4256|4250|60
1741606200000|2025-03-10 11:30:00|4260|4254|4261.5|4255.5|4263|4257|4259|4253|34
1741606500000|2025-03-10 11:35:00|4261.4|4255.4|4256.9|4250.9|4263|4257|4256.9|4250.9|59
1741606800000|2025-03-10 11:40:00|4256.4|4250.4|4256|4250|4258|4252|4254.4|4248.4|65
1741607100000|2025-03-10 11:45:00|4255.9|4249.9|4255.9|4249.9|4257|4251|4253.9|4247.9|36
1741607400000|2025-03-10 11:50:00|4255.4|4249.4|4252.5|4246.5|4256.4|4250.4|4251|4245|81
1741607700000|2025-03-10 11:55:00|4252.9|4246.9|4251.9|4245.9|4253|4247|4250.4|4244.4|37
1741608000000|2025-03-10 12:00:00|4252.5|4246.5|4251.8|4245.8|4252.9|4246.9|4244.5|4238.5|207
1741608300000|2025-03-10 12:05:00|4251.4|4245.4|4246.7|4240.7|4251.4|4245.4|4246.7|4240.7|40
1741608600000|2025-03-10 12:10:00|4243.7|4237.7|4241.8|4235.8|4245.3|4239.3|4241.8|4235.8|241
1741608900000|2025-03-10 12:15:00|4242.2|4236.2|4243.2|4237.2|4243.7|4237.7|4234.7|4228.7|390
1741609200000|2025-03-10 12:20:00|4242.8|4236.8|4235.9|4229.9|4243.2|4237.2|4235.3|4229.3|69
1741609500000|2025-03-10 12:25:00|4237.3|4231.3|4243.7|4237.7|4244.2|4238.2|4237.3|4231.3|200
1741609800000|2025-03-10 12:30:00|4243.2|4237.2|4245.8|4239.8|4249.7|4243.7|4241.8|4235.8|210
1741610100000|2025-03-10 12:35:00|4243.8|4237.8|4240.7|4234.7|4243.8|4237.8|4238.2|4232.2|178
1741610400000|2025-03-10 12:40:00|4240.8|4234.8|4249.3|4243.3|4249.3|4243.3|4240.2|4234.2|171
1741613400000|2025-03-10 13:30:00|4248.5|4242.5|4232.9|4226.9|4251.5|4245.5|4228.9|4222.9|1520
1741613700000|2025-03-10 13:35:00|4231.9|4225.9|4251.6|4245.6|4257.1|4251.1|4230.9|4224.9|913
1741614000000|2025-03-10 13:40:00|4250.6|4244.6|4253.5|4247.5|4259|4253|4246.6|4240.6|552
1741614300000|2025-03-10 13:45:00|4254.3|4248.3|4258.6|4252.6|4261.5|4255.5|4246.6|4240.6|533
1741614600000|2025-03-10 13:50:00|4258.5|4252.5|4253.6|4247.6|4275.3|4269.3|4252.6|4246.6|1089
1741614900000|2025-03-10 13:55:00|4253.5|4247.5|4249.3|4243.3|4259.3|4253.3|4247.6|4241.6|454
1741615200000|2025-03-10 14:00:00|4249.6|4243.6|4254|4248|4256.6|4250.6|4243.3|4237.3|425
1741615500000|2025-03-10 14:05:00|4254.6|4248.6|4262.8|4256.8|4264.8|4258.8|4254.5|4248.5|471
1741615800000|2025-03-10 14:10:00|4262.6|4256.6|4263.7|4257.7|4265.8|4259.8|4260.8|4254.8|338
1741616100000|2025-03-10 14:15:00|4262.5|4256.5|4261.7|4255.7|4269.5|4263.5|4261.7|4255.7|352
1741616400000|2025-03-10 14:20:00|4261.8|4255.8|4252.7|4246.7|4265.5|4259.5|4251.7|4245.7|382
1741616700000|2025-03-10 14:25:00|4252.3|4246.3|4238.7|4232.7|4255.7|4249.7|4238.5|4232.5|475
1741617000000|2025-03-10 14:30:00|4238.5|4232.5|4217.3|4211.3|4239.5|4233.5|4213.8|4207.8|1624
1741617300000|2025-03-10 14:35:00|4217.4|4211.4|4224.9|4218.9|4228.9|4222.9|4215|4209|576
1741617600000|2025-03-10 14:40:00|4224.8|4218.8|4219.9|4213.9|4228.8|4222.8|4218.1|4212.1|372
1741617900000|2025-03-10 14:45:00|4219.5|4213.5|4221|4215|4222.9|4216.9|4215.9|4209.9|397
1741618200000|2025-03-10 14:50:00|4221.5|4215.5|4225.9|4219.9|4228.4|4222.4|4217.9|4211.9|427
1741618500000|2025-03-10 14:55:00|4225.8|4219.8|4215|4209|4229.9|4223.9|4215|4209|431
1741618800000|2025-03-10 15:00:00|4213.9|4207.9|4217.1|4211.1|4220.9|4214.9|4211.9|4205.9|665
1741619100000|2025-03-10 15:05:00|4217|4211|4222.1|4216.1|4222.1|4216.1|4214.7|4208.7|393
1741619400000|2025-03-10 15:10:00|4221.1|4215.1|4223.5|4217.5|4223.6|4217.6|4218.1|4212.1|334
1741619700000|2025-03-10 15:15:00|4223.1|4217.1|4230.1|4224.1|4233.9|4227.9|4223|4217|487
1741620000000|2025-03-10 15:20:00|4230.4|4224.4|4238.1|4232.1|4239.1|4233.1|4228.1|4222.1|351
1741620300000|2025-03-10 15:25:00|4237.7|4231.7|4235.3|4229.3|4243.1|4237.1|4235.1|4229.1|164
1741620600000|2025-03-10 15:30:00|4236.1|4230.1|4242|4236|4243|4237|4236.1|4230.1|302
1741620900000|2025-03-10 15:35:00|4241.9|4235.9|4240.9|4234.9|4247.5|4241.5|4240|4234|381
1741621200000|2025-03-10 15:40:00|4241|4235|4236|4230|4242.9|4236.9|4236|4230|333
1741621500000|2025-03-10 15:45:00|4235.9|4229.9|4242.9|4236.9|4242.9|4236.9|4235.8|4229.8|282
1741621800000|2025-03-10 15:50:00|4242.4|4236.4|4247.9|4241.9|4248.9|4242.9|4239.8|4233.8|230
1741622100000|2025-03-10 15:55:00|4247.8|4241.8|4242.5|4236.5|4249.8|4243.8|4240.4|4234.4|281
1741622400000|2025-03-10 16:00:00|4241.9|4235.9|4238.9|4232.9|4246.9|4240.9|4237.5|4231.5|239
1741622700000|2025-03-10 16:05:00|4239.5|4233.5|4232.5|4226.5|4239.9|4233.9|4230.2|4224.2|311
1741623000000|2025-03-10 16:10:00|4233.2|4227.2|4233.7|4227.7|4235.9|4229.9|4232|4226|299
1741623300000|2025-03-10 16:15:00|4233.8|4227.8|4234.2|4228.2|4239.2|4233.2|4233.1|4227.1|199
1741623600000|2025-03-10 16:20:00|4234.6|4228.6|4236.7|4230.7|4238.2|4232.2|4233.7|4227.7|149
1741623900000|2025-03-10 16:25:00|4237.1|4231.1|4244.2|4238.2|4245.3|4239.3|4236.3|4230.3|429
1741624200000|2025-03-10 16:30:00|4244.3|4238.3|4238.3|4232.3|4245.1|4239.1|4238.2|4232.2|213
1741624500000|2025-03-10 16:35:00|4238.2|4232.2|4241.2|4235.2|4243.2|4237.2|4238.2|4232.2|186
1741624800000|2025-03-10 16:40:00|4240.8|4234.8|4246.6|4240.6|4246.7|4240.7|4238.1|4232.1|443
1741625100000|2025-03-10 16:45:00|4246.2|4240.2|4249.2|4243.2|4250.2|4244.2|4244.7|4238.7|269
1741625400000|2025-03-10 16:50:00|4249.3|4243.3|4254.3|4248.3|4257.2|4251.2|4247.4|4241.4|305
1741625700000|2025-03-10 16:55:00|4255.2|4249.2|4260.3|4254.3|4260.8|4254.8|4254.3|4248.3|222
1741626000000|2025-03-10 17:00:00|4258.2|4252.2|4257.2|4251.2|4267.3|4261.3|4256.6|4250.6|525
1741626300000|2025-03-10 17:05:00|4257.1|4251.1|4249.2|4243.2|4257.2|4251.2|4249.2|4243.2|340
1741626600000|2025-03-10 17:10:00|4249.3|4243.3|4245.3|4239.3|4249.3|4243.3|4239.3|4233.3|620
1741626900000|2025-03-10 17:15:00|4245.8|4239.8|4242.2|4236.2|4249.3|4243.3|4241.3|4235.3|359
1741627200000|2025-03-10 17:20:00|4242.3|4236.3|4242.2|4236.2|4243.3|4237.3|4240.3|4234.3|171
1741627500000|2025-03-10 17:25:00|4242.3|4236.3|4239.3|4233.3|4244.3|4238.3|4237.3|4231.3|268
1741627800000|2025-03-10 17:30:00|4239.8|4233.8|4245.8|4239.8|4246.3|4240.3|4237.3|4231.3|304
1741628100000|2025-03-10 17:35:00|4245.7|4239.7|4243.3|4237.3|4250.3|4244.3|4243.2|4237.2|321
1741628400000|2025-03-10 17:40:00|4243.8|4237.8|4242.2|4236.2|4244.3|4238.3|4239.2|4233.2|202
1741628700000|2025-03-10 17:45:00|4242.3|4236.3|4246.3|4240.3|4247.3|4241.3|4241.2|4235.2|288
1741629000000|2025-03-10 17:50:00|4246.2|4240.2|4256.1|4250.1|4257.1|4251.1|4246.2|4240.2|352
1741629300000|2025-03-10 17:55:00|4257.1|4251.1|4251.2|4245.2|4260.2|4254.2|4250.2|4244.2|410
1741629600000|2025-03-10 18:00:00|4251.3|4245.3|4250.7|4244.7|4252.3|4246.3|4247.6|4241.6|526
1741629900000|2025-03-10 18:05:00|4250.8|4244.8|4254.6|4248.6|4255.1|4249.1|4250.2|4244.2|745
1741630200000|2025-03-10 18:10:00|4254.2|4248.2|4237.3|4231.3|4256.1|4250.1|4235.3|4229.3|2924
1741630500000|2025-03-10 18:15:00|4236.3|4230.3|4243.2|4237.2|4244.2|4238.2|4234.3|4228.3|902
1741651200000|2025-03-11 00:00:00|4221.8|4215.8|4219.6|4213.6|4224.5|4218.5|4216.3|4210.3|278
1741651500000|2025-03-11 00:05:00|4219.5|4213.5|4213.6|4207.6|4219.5|4213.5|4210|4204|472
1741651800000|2025-03-11 00:10:00|4213.5|4207.5|4212|4206|4213.7|4207.7|4210|4204|93
1741652100000|2025-03-11 00:15:00|4212.2|4206.2|4213|4207|4213.7|4207.7|4210.2|4204.2|87
1741652400000|2025-03-11 00:20:00|4213.2|4207.2|4223|4217|4223.3|4217.3|4212.7|4206.7|123
1741652700000|2025-03-11 00:25:00|4223.7|4217.7|4224|4218|4224.5|4218.5|4222.2|4216.2|30
1741653000000|2025-03-11 00:30:00|4224.3|4218.3|4222|4216|4224.3|4218.3|4221|4215|16
1741653300000|2025-03-11 00:35:00|4222.4|4216.4|4227.2|4221.2|4228.7|4222.7|4222|4216|32
1741653600000|2025-03-11 00:40:00|4227.1|4221.1|4226.7|4220.7|4227.3|4221.3|4223.7|4217.7|17
1741653900000|2025-03-11 00:45:00|4226.3|4220.3|4223.1|4217.1|4226.7|4220.7|4222.7|4216.7|14
1741654200000|2025-03-11 00:50:00|4223.2|4217.2|4222.2|4216.2|4224.7|4218.7|4221.6|4215.6|21
1741654500000|2025-03-11 00:55:00|4222.1|4216.1|4220.7|4214.7|4223.2|4217.2|4220.7|4214.7|27
1741654800000|2025-03-11 01:00:00|4219.2|4213.2|4222.2|4216.2|4223.7|4217.7|4216.2|4210.2|102
1741655100000|2025-03-11 01:05:00|4222.1|4216.1|4217.6|4211.6|4222.3|4216.3|4216.6|4210.6|65
1741655400000|2025-03-11 01:10:00|4217.1|4211.1|4221.3|4215.3|4222.1|4216.1|4216.6|4210.6|14
1741655700000|2025-03-11 01:15:00|4221.7|4215.7|4220.2|4214.2|4222.7|4216.7|4214.7|4208.7|84
1741656000000|2025-03-11 01:20:00|4220.7|4214.7|4224.2|4218.2|4225.7|4219.7|4219.7|4213.7|26
1741656300000|2025-03-11 01:25:00|4224.3|4218.3|4222.3|4216.3|4224.7|4218.7|4221.3|4215.3|11
1741656600000|2025-03-11 01:30:00|4222.2|4216.2|4228.1|4222.1|4228.1|4222.1|4221.3|4215.3|26
1741656900000|2025-03-11 01:35:00|4228.6|4222.6|4230.7|4224.7|4232.3|4226.3|4228.1|4222.1|15
1741657200000|2025-03-11 01:40:00|4230.3|4224.3|4229.1|4223.1|4232.7|4226.7|4227.7|4221.7|17
1741657500000|2025-03-11 01:45:00|4228.2|4222.2|4228.1|4222.1|4229.1|4223.1|4226.6|4220.6|29
1741657800000|2025-03-11 01:50:00|4227.7|4221.7|4229.2|4223.2|4229.7|4223.7|4226.6|4220.6|11
1741658100000|2025-03-11 01:55:00|4229.7|4223.7|4231.1|4225.1|4231.3|4225.3|4229.1|4223.1|3
1741658400000|2025-03-11 02:00:00|4230.7|4224.7|4227.7|4221.7|4231.1|4225.1|4227.6|4221.6|10
1741658700000|2025-03-11 02:05:00|4228.6|4222.6|4232.2|4226.2|4233.7|4227.7|4228.6|4222.6|19
1741659000000|2025-03-11 02:10:00|4232.1|4226.1|4235.7|4229.7|4237.7|4231.7|4232.1|4226.1|48
1741659300000|2025-03-11 02:15:00|4235.6|4229.6|4236.7|4230.7|4237.7|4231.7|4234.7|4228.7|20
1741659600000|2025-03-11 02:20:00|4237.1|4231.1|4234.1|4228.1|4237.8|4231.8|4234.1|4228.1|8
1741659900000|2025-03-11 02:25:00|4234.6|4228.6|4234.5|4228.5|4234.6|4228.6|4233.1|4227.1|9
1741660200000|2025-03-11 02:30:00|4234.1|4228.1|4234.6|4228.6|4235.1|4229.1|4230.2|4224.2|31
1741660500000|2025-03-11 02:35:00|4233.3|4227.3|4236.7|4230.7|4237.2|4231.2|4232.7|4226.7|14
1741660800000|2025-03-11 02:40:00|4237.1|4231.1|4235.2|4229.2|4239.7|4233.7|4235.1|4229.1|44
1741661100000|2025-03-11 02:45:00|4235.6|4229.6|4230.6|4224.6|4237.1|4231.1|4229.7|4223.7|9
1741661400000|2025-03-11 02:50:00|4230.7|4224.7|4237.1|4231.1|4237.7|4231.7|4230.2|4224.2|20
1741661700000|2025-03-11 02:55:00|4235.7|4229.7|4237.6|4231.6|4239.7|4233.7|4235.2|4229.2|13
1741662000000|2025-03-11 03:00:00|4237.7|4231.7|4236.2|4230.2|4241.6|4235.6|4234.7|4228.7|51
1741662300000|2025-03-11 03:05:00|4236.7|4230.7|4234.1|4228.1|4237.4|4231.4|4234.1|4228.1|8
1741662600000|2025-03-11 03:10:00|4234.6|4228.6|4235.8|4229.8|4237.1|4231.1|4234.1|4228.1|7
1741662900000|2025-03-11 03:15:00|4236.9|4230.9|4239.1|4233.1|4239.3|4233.3|4234.3|4228.3|5
1741663200000|2025-03-11 03:20:00|4238.8|4232.8|4235.6|4229.6|4240.6|4234.6|4233.9|4227.9|98
1741663500000|2025-03-11 03:25:00|4235.4|4229.4|4231.3|4225.3|4235.4|4229.4|4230.1|4224.1|11
1741663800000|2025-03-11 03:30:00|4231.1|4225.1|4232.1|4226.1|4233.1|4227.1|4230.3|4224.3|15
1741664100000|2025-03-11 03:35:00|4231.3|4225.3|4233.3|4227.3|4233.6|4227.6|4231.3|4225.3|9
1741664400000|2025-03-11 03:40:00|4233.1|4227.1|4230.8|4224.8|4233.3|4227.3|4228.4|4222.4|14
1741664700000|2025-03-11 03:45:00|4230.2|4224.2|4233.2|4227.2|4233.2|4227.2|4229.8|4223.8|5
1741665000000|2025-03-11 03:50:00|4232.8|4226.8|4234.8|4228.8|4234.8|4228.8|4231.8|4225.8|3
1741665300000|2025-03-11 03:55:00|4234.3|4228.3|4235.8|4229.8|4235.8|4229.8|4234.3|4228.3|4
1741665600000|2025-03-11 04:00:00|4234.7|4228.7|4233.8|4227.8|4235.2|4229.2|4233.5|4227.5|2
1741665900000|2025-03-11 04:05:00|4233.7|4227.7|4234.7|4228.7|4234.8|4228.8|4232.2|4226.2|8
1741666200000|2025-03-11 04:10:00|4234.5|4228.5|4237.2|4231.2|4237.2|4231.2|4233.7|4227.7|8
1741666500000|2025-03-11 04:15:00|4237.3|4231.3|4236.2|4230.2|4237.3|4231.3|4235.3|4229.3|17
1741666800000|2025-03-11 04:20:00|4235.3|4229.3|4236.3|4230.3|4236.3|4230.3|4234.8|4228.8|3
1741667100000|2025-03-11 04:25:00|4236.2|4230.2|4236.2|4230.2|4236.8|4230.8|4234.7|4228.7|10
1741667400000|2025-03-11 04:30:00|4235.9|4229.9|4236.8|4230.8|4236.8|4230.8|4234.8|4228.8|11
1741667700000|2025-03-11 04:35:00|4237.2|4231.2|4236.3|4230.3|4237.2|4231.2|4235.3|4229.3|2
1741668000000|2025-03-11 04:40:00|4236.2|4230.2|4237.2|4231.2|4237.2|4231.2|4236|4230|7
1741668300000|2025-03-11 04:45:00|4236.8|4230.8|4234.8|4228.8|4236.8|4230.8|4234.7|4228.7|3
1741668600000|2025-03-11 04:50:00|4235.2|4229.2|4234.8|4228.8|4235.2|4229.2|4234.8|4228.8|3
1741668900000|2025-03-11 04:55:00|4234.7|4228.7|4237.8|4231.8|4238.2|4232.2|4234.7|4228.7|15
1741669200000|2025-03-11 05:00:00|4237.7|4231.7|4237.4|4231.4|4237.8|4231.8|4236.4|4230.4|4
1741669500000|2025-03-11 05:05:00|4237.2|4231.2|4236.4|4230.4|4237.2|4231.2|4236.2|4230.2|0
1741669800000|2025-03-11 05:10:00|4236.3|4230.3|4238.8|4232.8|4238.8|4232.8|4236.2|4230.2|5
1741670100000|2025-03-11 05:15:00|4238.7|4232.7|4241.3|4235.3|4241.8|4235.8|4237.2|4231.2|17
1741670400000|2025-03-11 05:20:00|4240.9|4234.9|4241.2|4235.2|4241.2|4235.2|4240.3|4234.3|0
1741670700000|2025-03-11 05:25:00|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4240.2|4234.2|2
1741671000000|2025-03-11 05:30:00|4241.8|4235.8|4243.8|4237.8|4244.8|4238.8|4239.7|4233.7|27
1741671300000|2025-03-11 05:35:00|4243.4|4237.4|4241.8|4235.8|4243.4|4237.4|4241.3|4235.3|3
1741671600000|2025-03-11 05:40:00|4241.9|4235.9|4240.3|4234.3|4242.3|4236.3|4239.7|4233.7|18
1741671900000|2025-03-11 05:45:00|4240.7|4234.7|4236.7|4230.7|4240.8|4234.8|4236.7|4230.7|28
1741672200000|2025-03-11 05:50:00|4236.8|4230.8|4234.2|4228.2|4236.8|4230.8|4233.2|4227.2|15
1741672500000|2025-03-11 05:55:00|4233.3|4227.3|4233.2|4227.2|4233.3|4227.3|4231.7|4225.7|11
1741672800000|2025-03-11 06:00:00|4233.7|4227.7|4233.8|4227.8|4235.2|4229.2|4233.2|4227.2|3
1741673100000|2025-03-11 06:05:00|4234.2|4228.2|4236.2|4230.2|4236.8|4230.8|4234.2|4228.2|3
1741673400000|2025-03-11 06:10:00|4235.8|4229.8|4235.2|4229.2|4236.2|4230.2|4232.7|4226.7|5
1741673700000|2025-03-11 06:15:00|4235.4|4229.4|4234.2|4228.2|4235.4|4229.4|4233.4|4227.4|7
1741674000000|2025-03-11 06:20:00|4233.7|4227.7|4236.2|4230.2|4237.2|4231.2|4233.7|4227.7|14
1741674300000|2025-03-11 06:25:00|4235.9|4229.9|4236.2|4230.2|4236.5|4230.5|4234.9|4228.9|8
1741674600000|2025-03-11 06:30:00|4236.4|4230.4|4241.7|4235.7|4243.2|4237.2|4235.2|4229.2|29
1741674900000|2025-03-11 06:35:00|4242.2|4236.2|4241.2|4235.2|4244.9|4238.9|4240.2|4234.2|42
1741675200000|2025-03-11 06:40:00|4241.4|4235.4|4244.3|4238.3|4244.4|4238.4|4239.7|4233.7|48
1741675500000|2025-03-11 06:45:00|4244.4|4238.4|4251.8|4245.8|4251.8|4245.8|4243.8|4237.8|66
1741675800000|2025-03-11 06:50:00|4250.8|4244.8|4244.8|4238.8|4251.9|4245.9|4243.8|4237.8|57
1741676100000|2025-03-11 06:55:00|4244.4|4238.4|4244.3|4238.3|4245.4|4239.4|4242.8|4236.8|7
1741676400000|2025-03-11 07:00:00|4244.4|4238.4|4246.4|4240.4|4246.4|4240.4|4240.4|4234.4|13
1741676700000|2025-03-11 07:05:00|4246.3|4240.3|4250.9|4244.9|4251.3|4245.3|4245.9|4239.9|20
1741677000000|2025-03-11 07:10:00|4251.4|4245.4|4254.3|4248.3|4254.4|4248.4|4250.3|4244.3|16
1741677300000|2025-03-11 07:15:00|4253.3|4247.3|4256.3|4250.3|4256.9|4250.9|4252.9|4246.9|24
1741677600000|2025-03-11 07:20:00|4256.2|4250.2|4254.8|4248.8|4256.3|4250.3|4254.8|4248.8|16
1741677900000|2025-03-11 07:25:00|4254.3|4248.3|4256.8|4250.8|4256.9|4250.9|4252.8|4246.8|22
1741678200000|2025-03-11 07:30:00|4256.9|4250.9|4252.8|4246.8|4256.9|4250.9|4252.8|4246.8|21
1741678500000|2025-03-11 07:35:00|4253.2|4247.2|4255.3|4249.3|4255.3|4249.3|4250.8|4244.8|58
1741678800000|2025-03-11 07:40:00|4254.9|4248.9|4252.9|4246.9|4255.4|4249.4|4250.9|4244.9|14
1741679100000|2025-03-11 07:45:00|4253.3|4247.3|4254.8|4248.8|4256.3|4250.3|4250.8|4244.8|43
1741679400000|2025-03-11 07:50:00|4254.3|4248.3|4250.3|4244.3|4254.3|4248.3|4249.8|4243.8|20
1741679700000|2025-03-11 07:55:00|4249.8|4243.8|4252.3|4246.3|4253.3|4247.3|4249.6|4243.6|30
1741680000000|2025-03-11 08:00:00|4252.7|4246.7|4257.3|4251.3|4257.3|4251.3|4251.8|4245.8|17
1741680300000|2025-03-11 08:05:00|4256.9|4250.9|4259.8|4253.8|4259.9|4253.9|4255.9|4249.9|22
1741680600000|2025-03-11 08:10:00|4259.3|4253.3|4261.4|4255.4|4265.3|4259.3|4258.9|4252.9|98
1741680900000|2025-03-11 08:15:00|4261.9|4255.9|4265.9|4259.9|4266.9|4260.9|4261.8|4255.8|59
1741681200000|2025-03-11 08:20:00|4265.8|4259.8|4266.9|4260.9|4266.9|4260.9|4262.3|4256.3|59
1741681500000|2025-03-11 08:25:00|4267.3|4261.3|4264.4|4258.4|4267.3|4261.3|4262.9|4256.9|48
1741681800000|2025-03-11 08:30:00|4264.3|4258.3|4259.9|4253.9|4264.4|4258.4|4259.9|4253.9|59
1741682100000|2025-03-11 08:35:00|4260.3|4254.3|4257.4|4251.4|4260.3|4254.3|4253.3|4247.3|90
1741682400000|2025-03-11 08:40:00|4257.3|4251.3|4261.4|4255.4|4261.9|4255.9|4257.3|4251.3|7
1741682700000|2025-03-11 08:45:00|4261.3|4255.3|4264.3|4258.3|4265.9|4259.9|4261.3|4255.3|28
1741683000000|2025-03-11 08:50:00|4263.6|4257.6|4265.9|4259.9|4266.9|4260.9|4262.9|4256.9|16
1741683300000|2025-03-11 08:55:00|4266.9|4260.9|4262.6|4256.6|4266.9|4260.9|4259.9|4253.9|133
1741683600000|2025-03-11 09:00:00|4262.9|4256.9|4267.3|4261.3|4269.3|4263.3|4262.8|4256.8|27
1741683900000|2025-03-11 09:05:00|4266.3|4260.3|4268.3|4262.3|4268.3|4262.3|4263.8|4257.8|84
1741684200000|2025-03-11 09:10:00|4267.4|4261.4|4271.7|4265.7|4278.7|4272.7|4266.3|4260.3|143
1741684500000|2025-03-11 09:15:00|4271.2|4265.2|4274.2|4268.2|4276.7|4270.7|4270.7|4264.7|103
1741684800000|2025-03-11 09:20:00|4273.7|4267.7|4267.3|4261.3|4273.7|4267.7|4267.3|4261.3|263
1741685100000|2025-03-11 09:25:00|4266.7|4260.7|4272.3|4266.3|4272.3|4266.3|4266.7|4260.7|26
1741685400000|2025-03-11 09:30:00|4272.2|4266.2|4266.3|4260.3|4274.2|4268.2|4266.3|4260.3|51
1741685700000|2025-03-11 09:35:00|4266.2|4260.2|4264.7|4258.7|4266.7|4260.7|4263.2|4257.2|54
1741686000000|2025-03-11 09:40:00|4265.1|4259.1|4265.7|4259.7|4265.8|4259.8|4261.6|4255.6|15
1741686300000|2025-03-11 09:45:00|4265.1|4259.1|4264.2|4258.2|4268.1|4262.1|4262.4|4256.4|38
1741686600000|2025-03-11 09:50:00|4264.4|4258.4|4266.1|4260.1|4268.1|4262.1|4264.4|4258.4|16
1741686900000|2025-03-11 09:55:00|4265.7|4259.7|4262.9|4256.9|4266.4|4260.4|4261.7|4255.7|19
1741687200000|2025-03-11 10:00:00|4263.2|4257.2|4266.4|4260.4|4267.4|4261.4|4263.2|4257.2|8
1741687500000|2025-03-11 10:05:00|4266.7|4260.7|4265.4|4259.4|4267.9|4261.9|4265.1|4259.1|14
1741687800000|2025-03-11 10:10:00|4265.2|4259.2|4267.4|4261.4|4269.2|4263.2|4265.2|4259.2|6
1741688100000|2025-03-11 10:15:00|4267.7|4261.7|4268.4|4262.4|4270.4|4264.4|4267.4|4261.4|27
1741688400000|2025-03-11 10:20:00|4268.5|4262.5|4268.5|4262.5|4271.5|4265.5|4268.4|4262.4|40
1741688700000|2025-03-11 10:25:00|4268.9|4262.9|4271|4265|4273.4|4267.4|4268.9|4262.9|27
1741689000000|2025-03-11 10:30:00|4271.4|4265.4|4272|4266|4277|4271|4271.4|4265.4|86
1741689300000|2025-03-11 10:35:00|4273.5|4267.5|4270.4|4264.4|4273.9|4267.9|4269|4263|24
1741689600000|2025-03-11 10:40:00|4270.5|4264.5|4268.4|4262.4|4270.5|4264.5|4267|4261|17
1741689900000|2025-03-11 10:45:00|4268.5|4262.5|4267|4261|4270.4|4264.4|4266.4|4260.4|10
1741690200000|2025-03-11 10:50:00|4267.4|4261.4|4268|4262|4269|4263|4267|4261|12
1741690500000|2025-03-11 10:55:00|4267.9|4261.9|4266|4260|4267.9|4261.9|4265.1|4259.1|4
1741690800000|2025-03-11 11:00:00|4265.5|4259.5|4264.5|4258.5|4268|4262|4261.6|4255.6|65
1741691100000|2025-03-11 11:05:00|4264.6|4258.6|4265|4259|4265.6|4259.6|4263.4|4257.4|40
1741691400000|2025-03-11 11:10:00|4263.6|4257.6|4259|4253|4264|4258|4259|4253|23
1741691700000|2025-03-11 11:15:00|4259.1|4253.1|4261|4255|4263.5|4257.5|4259|4253|19
1741692000000|2025-03-11 11:20:00|4260.5|4254.5|4264|4258|4264|4258|4260|4254|34
1741692300000|2025-03-11 11:25:00|4263.5|4257.5|4263|4257|4264|4258|4263|4257|7
1741692600000|2025-03-11 11:30:00|4262.6|4256.6|4267|4261|4268|4262|4262.5|4256.5|22
1741692900000|2025-03-11 11:35:00|4267.1|4261.1|4264.9|4258.9|4269|4263|4264.4|4258.4|22
1741693200000|2025-03-11 11:40:00|4264.4|4258.4|4262.4|4256.4|4266.5|4260.5|4262.4|4256.4|47
1741693500000|2025-03-11 11:45:00|4262.5|4256.5|4255.5|4249.5|4263|4257|4254.9|4248.9|119
1741693800000|2025-03-11 11:50:00|4255.4|4249.4|4254.9|4248.9|4258.4|4252.4|4254.9|4248.9|135
1741694100000|2025-03-11 11:55:00|4255.3|4249.3|4257.4|4251.4|4257.9|4251.9|4251.4|4245.4|71
1741694400000|2025-03-11 12:00:00|4256.9|4250.9|4251.4|4245.4|4257.9|4251.9|4250.9|4244.9|59
1741694700000|2025-03-11 12:05:00|4248.4|4242.4|4254.2|4248.2|4254.8|4248.8|4248.4|4242.4|96
1741695000000|2025-03-11 12:10:00|4253.8|4247.8|4254.3|4248.3|4257.2|4251.2|4252.8|4246.8|47
1741695300000|2025-03-11 12:15:00|4253.8|4247.8|4252.3|4246.3|4258.8|4252.8|4252.2|4246.2|61
1741695600000|2025-03-11 12:20:00|4252.8|4246.8|4255.3|4249.3|4256.8|4250.8|4252.2|4246.2|110
1741695900000|2025-03-11 12:25:00|4255.4|4249.4|4248.2|4242.2|4257.3|4251.3|4248.2|4242.2|51
1741696200000|2025-03-11 12:30:00|4248.3|4242.3|4239.9|4233.9|4248.3|4242.3|4239.9|4233.9|147
1741696500000|2025-03-11 12:35:00|4240.3|4234.3|4241.7|4235.7|4243.2|4237.2|4239.9|4233.9|41
1741696800000|2025-03-11 12:40:00|4241.8|4235.8|4242.8|4236.8|4246.7|4240.7|4241.8|4235.8|47
1741699800000|2025-03-11 13:30:00|4241.4|4235.4|4261|4255|4271.5|4265.5|4237.4|4231.4|1686
1741700100000|2025-03-11 13:35:00|4261.1|4255.1|4265.5|4259.5|4269.6|4263.6|4250.1|4244.1|853
1741700400000|2025-03-11 13:40:00|4265|4259|4275|4269|4276|4270|4260.3|4254.3|858
1741700700000|2025-03-11 13:45:00|4274.5|4268.5|4261.5|4255.5|4280.6|4274.6|4261.5|4255.5|867
1741701000000|2025-03-11 13:50:00|4261.7|4255.7|4254.5|4248.5|4265.5|4259.5|4254.5|4248.5|681
1741701300000|2025-03-11 13:55:00|4256.1|4250.1|4272|4266|4274.4|4268.4|4256.1|4250.1|811
1741701600000|2025-03-11 14:00:00|4271.6|4265.6|4269.5|4263.5|4290.9|4284.9|4266.5|4260.5|1149
1741701900000|2025-03-11 14:05:00|4270.3|4264.3|4276.6|4270.6|4279|4273|4270.3|4264.3|649
1741702200000|2025-03-11 14:10:00|4276|4270|4276.1|4270.1|4284.6|4278.6|4272.6|4266.6|535
1741702500000|2025-03-11 14:15:00|4276|4270|4279.6|4273.6|4282.8|4276.8|4270.1|4264.1|507
1741702800000|2025-03-11 14:20:00|4280.4|4274.4|4263.5|4257.5|4280.5|4274.5|4262.6|4256.6|358
1741703100000|2025-03-11 14:25:00|4263.1|4257.1|4264.1|4258.1|4266.6|4260.6|4259.6|4253.6|759
1741703400000|2025-03-11 14:30:00|4264|4258|4260.6|4254.6|4267.8|4261.8|4257.6|4251.6|411
1741703700000|2025-03-11 14:35:00|4260.1|4254.1|4253.5|4247.5|4260.1|4254.1|4252.3|4246.3|270
1741704000000|2025-03-11 14:40:00|4253.7|4247.7|4254.7|4248.7|4259|4253|4252.7|4246.7|427
1741704300000|2025-03-11 14:45:00|4254.5|4248.5|4256.3|4250.3|4258|4252|4252.7|4246.7|405
1741704600000|2025-03-11 14:50:00|4256.4|4250.4|4249.9|4243.9|4257.8|4251.8|4249.7|4243.7|643
1741704900000|2025-03-11 14:55:00|4250.3|4244.3|4239.9|4233.9|4250.3|4244.3|4235.9|4229.9|605
1741705200000|2025-03-11 15:00:00|4239.4|4233.4|4239.3|4233.3|4246.4|4240.4|4235|4229|371
1741705500000|2025-03-11 15:05:00|4239.8|4233.8|4238.8|4232.8|4245.8|4239.8|4236.3|4230.3|465
1741705800000|2025-03-11 15:10:00|4238.9|4232.9|4234|4228|4241.7|4235.7|4233.7|4227.7|303
1741706100000|2025-03-11 15:15:00|4234.4|4228.4|4244.3|4238.3|4244.8|4238.8|4230.5|4224.5|474
1741706400000|2025-03-11 15:20:00|4244.7|4238.7|4254.2|4248.2|4255.7|4249.7|4241.7|4235.7|456
1741706700000|2025-03-11 15:25:00|4254.6|4248.6|4258.7|4252.7|4263.6|4257.6|4254.6|4248.6|443
1741707000000|2025-03-11 15:30:00|4258.3|4252.3|4263.6|4257.6|4269.6|4263.6|4258.3|4252.3|446
1741707300000|2025-03-11 15:35:00|4263.1|4257.1|4263.6|4257.6|4264.6|4258.6|4259.6|4253.6|257
1741707600000|2025-03-11 15:40:00|4264.7|4258.7|4267.1|4261.1|4272.6|4266.6|4263.6|4257.6|410
1741707900000|2025-03-11 15:45:00|4266.7|4260.7|4261.6|4255.6|4266.7|4260.7|4259.6|4253.6|313
1741708200000|2025-03-11 15:50:00|4262.6|4256.6|4261.4|4255.4|4262.6|4256.6|4259.6|4253.6|314
1741708500000|2025-03-11 15:55:00|4261.6|4255.6|4259.1|4253.1|4265.5|4259.5|4258.6|4252.6|373
1741708800000|2025-03-11 16:00:00|4257.7|4251.7|4247.7|4241.7|4266.2|4260.2|4245.7|4239.7|608
1741709100000|2025-03-11 16:05:00|4247.1|4241.1|4251.7|4245.7|4252.7|4246.7|4244.7|4238.7|326
1741709400000|2025-03-11 16:10:00|4252.5|4246.5|4254.1|4248.1|4256.6|4250.6|4248.7|4242.7|243
1741709700000|2025-03-11 16:15:00|4254.5|4248.5|4259.6|4253.6|4261.7|4255.7|4251.6|4245.6|274
1741710000000|2025-03-11 16:20:00|4258.7|4252.7|4263.7|4257.7|4266.6|4260.6|4251.7|4245.7|319
1741710300000|2025-03-11 16:25:00|4263.6|4257.6|4259.6|4253.6|4269.7|4263.7|4258.7|4252.7|483
1741710600000|2025-03-11 16:30:00|4259.7|4253.7|4255.1|4249.1|4260.7|4254.7|4253.7|4247.7|220
1741710900000|2025-03-11 16:35:00|4254.7|4248.7|4241.6|4235.6|4254.7|4248.7|4241.5|4235.5|302
1741711200000|2025-03-11 16:40:00|4241.7|4235.7|4244.6|4238.6|4250.7|4244.7|4241.6|4235.6|287
1741711500000|2025-03-11 16:45:00|4244.7|4238.7|4243.6|4237.6|4247.7|4241.7|4242.6|4236.6|255
1741711800000|2025-03-11 16:50:00|4244.6|4238.6|4236.1|4230.1|4244.6|4238.6|4234.6|4228.6|402
1741712100000|2025-03-11 16:55:00|4236.5|4230.5|4239.6|4233.6|4241.5|4235.5|4235.6|4229.6|335
1741712400000|2025-03-11 17:00:00|4240.6|4234.6|4233.7|4227.7|4240.8|4234.8|4233.1|4227.1|485
1741712700000|2025-03-11 17:05:00|4233.6|4227.6|4233.7|4227.7|4234.6|4228.6|4230.7|4224.7|229
1741713000000|2025-03-11 17:10:00|4234.1|4228.1|4233.7|4227.7|4235.9|4229.9|4231.1|4225.1|209
1741713300000|2025-03-11 17:15:00|4233.9|4227.9|4232.6|4226.6|4235.9|4229.9|4231.9|4225.9|202
1741713600000|2025-03-11 17:20:00|4232.7|4226.7|4229.4|4223.4|4233.6|4227.6|4225.6|4219.6|333
1741713900000|2025-03-11 17:25:00|4229.7|4223.7|4236|4230|4237.6|4231.6|4227.9|4221.9|493
1741714200000|2025-03-11 17:30:00|4235.5|4229.5|4236|4230|4238.4|4232.4|4234.9|4228.9|221
1741714500000|2025-03-11 17:35:00|4235.9|4229.9|4227.9|4221.9|4236|4230|4226.4|4220.4|225
1741714800000|2025-03-11 17:40:00|4226.9|4220.9|4226.9|4220.9|4227.9|4221.9|4225.9|4219.9|206
1741715100000|2025-03-11 17:45:00|4226.5|4220.5|4228.4|4222.4|4231.9|4225.9|4226|4220|266
1741715400000|2025-03-11 17:50:00|4228|4222|4228|4222|4229.9|4223.9|4225.9|4219.9|353
1741715700000|2025-03-11 17:55:00|4228.8|4222.8|4225.9|4219.9|4230|4224|4223.9|4217.9|408
1741716000000|2025-03-11 18:00:00|4226.3|4220.3|4220|4214|4226.9|4220.9|4219.9|4213.9|697
1741716300000|2025-03-11 18:05:00|4219.1|4213.1|4218|4212|4220.9|4214.9|4213|4207|602
1741716600000|2025-03-11 18:10:00|4217.9|4211.9|4205.4|4199.4|4220.5|4214.5|4204.4|4198.4|1947
1741716900000|2025-03-11 18:15:00|4205.2|4199.2|4200.6|4194.6|4206.1|4200.1|4195.9|4189.9|1598
1741737600000|2025-03-12 00:00:00|4220.7|4214.7|4210.4|4204.4|4222.4|4216.4|4210.4|4204.4|254
1741737900000|2025-03-12 00:05:00|4211.2|4205.2|4210.4|4204.4|4212.4|4206.4|4208.3|4202.3|42
1741738200000|2025-03-12 00:10:00|4210.1|4204.1|4208.4|4202.4|4213.4|4207.4|4208.4|4202.4|44
1741738500000|2025-03-12 00:15:00|4208.8|4202.8|4210|4204|4210.4|4204.4|4208.8|4202.8|49
1741738800000|2025-03-12 00:20:00|4209.5|4203.5|4206|4200|4209.5|4203.5|4205.5|4199.5|115
1741739100000|2025-03-12 00:25:00|4205.8|4199.8|4207|4201|4207.8|4201.8|4205.5|4199.5|43
1741739400000|2025-03-12 00:30:00|4207.1|4201.1|4206.6|4200.6|4207.6|4201.6|4205.6|4199.6|21
1741739700000|2025-03-12 00:35:00|4207|4201|4203.5|4197.5|4207.1|4201.1|4203.5|4197.5|38
1741740000000|2025-03-12 00:40:00|4204.1|4198.1|4203.5|4197.5|4205.1|4199.1|4203.3|4197.3|5
1741740300000|2025-03-12 00:45:00|4203.3|4197.3|4202.5|4196.5|4203.8|4197.8|4202.5|4196.5|5
1741740600000|2025-03-12 00:50:00|4202.3|4196.3|4203.5|4197.5|4203.5|4197.5|4202.3|4196.3|1
1741740900000|2025-03-12 00:55:00|4204.1|4198.1|4206.8|4200.8|4208|4202|4204|4198|76
1741741200000|2025-03-12 01:00:00|4207.1|4201.1|4212.4|4206.4|4215.2|4209.2|4207.1|4201.1|69
1741741500000|2025-03-12 01:05:00|4213|4207|4215|4209|4217.1|4211.1|4210.4|4204.4|70
1741741800000|2025-03-12 01:10:00|4215.5|4209.5|4215.1|4209.1|4217.1|4211.1|4213.5|4207.5|13
1741742100000|2025-03-12 01:15:00|4215|4209|4213.9|4207.9|4216.9|4210.9|4212.7|4206.7|8
1741742400000|2025-03-12 01:20:00|4213.5|4207.5|4214.1|4208.1|4215|4209|4212|4206|11
1741742700000|2025-03-12 01:25:00|4214|4208|4213|4207|4214.5|4208.5|4212.4|4206.4|25
1741743000000|2025-03-12 01:30:00|4213.5|4207.5|4212.5|4206.5|4214.5|4208.5|4212.4|4206.4|45
1741743300000|2025-03-12 01:35:00|4212.4|4206.4|4213.9|4207.9|4214.5|4208.5|4212.4|4206.4|17
1741743600000|2025-03-12 01:40:00|4213.5|4207.5|4211.5|4205.5|4213.9|4207.9|4210.5|4204.5|15
1741743900000|2025-03-12 01:45:00|4211.9|4205.9|4211.9|4205.9|4213.3|4207.3|4211.5|4205.5|2
1741744200000|2025-03-12 01:50:00|4212|4206|4209.6|4203.6|4212.9|4206.9|4209|4203|8
1741744500000|2025-03-12 01:55:00|4210|4204|4204.5|4198.5|4210.5|4204.5|4204.1|4198.1|24
1741744800000|2025-03-12 02:00:00|4204.1|4198.1|4204.1|4198.1|4205.1|4199.1|4202.5|4196.5|15
1741745100000|2025-03-12 02:05:00|4204.5|4198.5|4204|4198|4206|4200|4203.9|4197.9|4
1741745400000|2025-03-12 02:10:00|4203.9|4197.9|4207.9|4201.9|4208|4202|4203.5|4197.5|8
1741745700000|2025-03-12 02:15:00|4207.5|4201.5|4213|4207|4214.3|4208.3|4207|4201|66
1741746000000|2025-03-12 02:20:00|4212.9|4206.9|4212.5|4206.5|4213|4207|4211.1|4205.1|8
1741746300000|2025-03-12 02:25:00|4212|4206|4211.5|4205.5|4212|4206|4210|4204|5
1741746600000|2025-03-12 02:30:00|4212|4206|4211.9|4205.9|4217.9|4211.9|4209.9|4203.9|20
1741746900000|2025-03-12 02:35:00|4211.1|4205.1|4209|4203|4213|4207|4209|4203|7
1741747200000|2025-03-12 02:40:00|4209.2|4203.2|4212|4206|4212|4206|4208.9|4202.9|8
1741747500000|2025-03-12 02:45:00|4211.9|4205.9|4209|4203|4212|4206|4208|4202|2
1741747800000|2025-03-12 02:50:00|4208.2|4202.2|4210.9|4204.9|4210.9|4204.9|4207.7|4201.7|9
1741748100000|2025-03-12 02:55:00|4210.5|4204.5|4207.2|4201.2|4210.5|4204.5|4205.9|4199.9|1
1741748400000|2025-03-12 03:00:00|4207.9|4201.9|4214.9|4208.9|4215.5|4209.5|4207.9|4201.9|6
1741748700000|2025-03-12 03:05:00|4215.4|4209.4|4210|4204|4215.4|4209.4|4210|4204|8
1741749000000|2025-03-12 03:10:00|4210.2|4204.2|4209.9|4203.9|4211.9|4205.9|4207.9|4201.9|6
1741749300000|2025-03-12 03:15:00|4209.5|4203.5|4210|4204|4211.9|4205.9|4208.9|4202.9|0
1741749600000|2025-03-12 03:20:00|4210.1|4204.1|4211.1|4205.1|4212.6|4206.6|4210.1|4204.1|0
1741749900000|2025-03-12 03:25:00|4211.2|4205.2|4215.1|4209.1|4218.3|4212.3|4210.1|4204.1|12
1741750200000|2025-03-12 03:30:00|4215.2|4209.2|4214.1|4208.1|4216.1|4210.1|4211.1|4205.1|5
1741750500000|2025-03-12 03:35:00|4213.9|4207.9|4214.9|4208.9|4215.9|4209.9|4213.2|4207.2|1
1741750800000|2025-03-12 03:40:00|4214.6|4208.6|4212.6|4206.6|4214.6|4208.6|4212.2|4206.2|1
1741751100000|2025-03-12 03:45:00|4212.2|4206.2|4213.6|4207.6|4213.6|4207.6|4212.2|4206.2|3
1741751400000|2025-03-12 03:50:00|4212.9|4206.9|4213.1|4207.1|4214.1|4208.1|4211.6|4205.6|7
1741751700000|2025-03-12 03:55:00|4212.9|4206.9|4210.6|4204.6|4212.9|4206.9|4210.6|4204.6|3
1741752000000|2025-03-12 04:00:00|4210.2|4204.2|4210.6|4204.6|4210.6|4204.6|4210.2|4204.2|0
1741752300000|2025-03-12 04:05:00|4210.2|4204.2|4210.6|4204.6|4212.2|4206.2|4210.2|4204.2|9
1741752600000|2025-03-12 04:10:00|4211|4205|4212.1|4206.1|4212.2|4206.2|4210.2|4204.2|3
1741752900000|2025-03-12 04:15:00|4212|4206|4212|4206|4213|4207|4211.6|4205.6|0
1741753200000|2025-03-12 04:20:00|4212.1|4206.1|4212.6|4206.6|4213.6|4207.6|4212|4206|1
1741753500000|2025-03-12 04:25:00|4213|4207|4214.1|4208.1|4215.1|4209.1|4212.6|4206.6|1
1741753800000|2025-03-12 04:30:00|4214|4208|4214|4208|4214.5|4208.5|4213.1|4207.1|2
1741754100000|2025-03-12 04:35:00|4214.1|4208.1|4215|4209|4216|4210|4214|4208|3
1741754400000|2025-03-12 04:40:00|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4213.6|4207.6|0
1741754700000|2025-03-12 04:45:00|4214|4208|4217.6|4211.6|4217.6|4211.6|4214|4208|23
1741755000000|2025-03-12 04:50:00|4216.6|4210.6|4218.5|4212.5|4218.5|4212.5|4216.2|4210.2|4
1741755300000|2025-03-12 04:55:00|4218.1|4212.1|4217.6|4211.6|4218.2|4212.2|4217.6|4211.6|1
1741755600000|2025-03-12 05:00:00|4217.5|4211.5|4217.5|4211.5|4218.6|4212.6|4217.5|4211.5|40
1741755900000|2025-03-12 05:05:00|4216.9|4210.9|4218.6|4212.6|4218.6|4212.6|4216.5|4210.5|40
1741756200000|2025-03-12 05:10:00|4218.5|4212.5|4218.6|4212.6|4220.1|4214.1|4218|4212|17
1741756500000|2025-03-12 05:15:00|4218.2|4212.2|4219|4213|4219.1|4213.1|4218|4212|1
1741756800000|2025-03-12 05:20:00|4219.1|4213.1|4219.1|4213.1|4220.6|4214.6|4218.5|4212.5|8
1741757100000|2025-03-12 05:25:00|4219|4213|4219|4213|4219.6|4213.6|4217.6|4211.6|6
1741757400000|2025-03-12 05:30:00|4218.6|4212.6|4217.6|4211.6|4220.6|4214.6|4216.5|4210.5|36
1741757700000|2025-03-12 05:35:00|4218|4212|4220|4214|4220.6|4214.6|4217|4211|18
1741758000000|2025-03-12 05:40:00|4220.5|4214.5|4218.4|4212.4|4221.4|4215.4|4217.8|4211.8|82
1741758300000|2025-03-12 05:45:00|4218|4212|4215.9|4209.9|4218.4|4212.4|4213.4|4207.4|20
1741758600000|2025-03-12 05:50:00|4216.4|4210.4|4220|4214|4221|4215|4215.4|4209.4|20
1741758900000|2025-03-12 05:55:00|4219.9|4213.9|4220.4|4214.4|4220.5|4214.5|4219|4213|9
1741759200000|2025-03-12 06:00:00|4220.8|4214.8|4219.4|4213.4|4220.8|4214.8|4219.3|4213.3|11
1741759500000|2025-03-12 06:05:00|4220|4214|4220.8|4214.8|4222.8|4216.8|4219.4|4213.4|32
1741759800000|2025-03-12 06:10:00|4220.9|4214.9|4219.9|4213.9|4221.4|4215.4|4219.9|4213.9|3
1741760100000|2025-03-12 06:15:00|4220|4214|4220.9|4214.9|4221.9|4215.9|4220|4214|6
1741760400000|2025-03-12 06:20:00|4221|4215|4219.4|4213.4|4221.4|4215.4|4219.4|4213.4|9
1741760700000|2025-03-12 06:25:00|4219.3|4213.3|4219.4|4213.4|4219.9|4213.9|4218.9|4212.9|28
1741761000000|2025-03-12 06:30:00|4219.5|4213.5|4227.9|4221.9|4228.4|4222.4|4219.4|4213.4|61
1741761300000|2025-03-12 06:35:00|4227.8|4221.8|4219.5|4213.5|4227.8|4221.8|4219.4|4213.4|27
1741761600000|2025-03-12 06:40:00|4219.4|4213.4|4221|4215|4224.4|4218.4|4219.4|4213.4|28
1741761900000|2025-03-12 06:45:00|4221.4|4215.4|4218.4|4212.4|4221.4|4215.4|4217.4|4211.4|18
1741762200000|2025-03-12 06:50:00|4217.9|4211.9|4207.2|4201.2|4217.9|4211.9|4205|4199|85
1741762500000|2025-03-12 06:55:00|4207|4201|4204.2|4198.2|4209|4203|4203.7|4197.7|40
1741762800000|2025-03-12 07:00:00|4204.5|4198.5|4205.7|4199.7|4205.7|4199.7|4203.7|4197.7|14
1741763100000|2025-03-12 07:05:00|4206.3|4200.3|4206.2|4200.2|4207.7|4201.7|4204.7|4198.7|34
1741763400000|2025-03-12 07:10:00|4206.1|4200.1|4204.7|4198.7|4206.7|4200.7|4203.7|4197.7|12
1741763700000|2025-03-12 07:15:00|4204.2|4198.2|4200.6|4194.6|4204.7|4198.7|4200.6|4194.6|41
1741764000000|2025-03-12 07:20:00|4200.7|4194.7|4201.7|4195.7|4201.8|4195.8|4196.7|4190.7|105
1741764300000|2025-03-12 07:25:00|4201.1|4195.1|4203.7|4197.7|4204.7|4198.7|4200.1|4194.1|38
1741764600000|2025-03-12 07:30:00|4203.6|4197.6|4204.2|4198.2|4204.8|4198.8|4202.1|4196.1|36
1741764900000|2025-03-12 07:35:00|4204.3|4198.3|4204.7|4198.7|4204.8|4198.8|4202.2|4196.2|15
1741765200000|2025-03-12 07:40:00|4204.8|4198.8|4204.7|4198.7|4206.3|4200.3|4203.3|4197.3|86
1741765500000|2025-03-12 07:45:00|4204.3|4198.3|4209.7|4203.7|4210.2|4204.2|4202.3|4196.3|29
1741765800000|2025-03-12 07:50:00|4209.6|4203.6|4210.1|4204.1|4210.7|4204.7|4208.1|4202.1|18
1741766100000|2025-03-12 07:55:00|4209.7|4203.7|4209.7|4203.7|4212.5|4206.5|4207.6|4201.6|19
1741766400000|2025-03-12 08:00:00|4210.5|4204.5|4212.2|4206.2|4213.2|4207.2|4209.2|4203.2|14
1741766700000|2025-03-12 08:05:00|4212.1|4206.1|4209.7|4203.7|4212.1|4206.1|4209.1|4203.1|6
1741767000000|2025-03-12 08:10:00|4209.3|4203.3|4211.1|4205.1|4211.2|4205.2|4207.6|4201.6|20
1741767300000|2025-03-12 08:15:00|4212.1|4206.1|4212.7|4206.7|4214.1|4208.1|4211.2|4205.2|12
1741767600000|2025-03-12 08:20:00|4212.3|4206.3|4211.7|4205.7|4213.2|4207.2|4210.7|4204.7|88
1741767900000|2025-03-12 08:25:00|4212.7|4206.7|4209.2|4203.2|4212.7|4206.7|4207.7|4201.7|20
1741768200000|2025-03-12 08:30:00|4209.7|4203.7|4210.2|4204.2|4212.1|4206.1|4208.8|4202.8|11
1741768500000|2025-03-12 08:35:00|4210.1|4204.1|4210.7|4204.7|4210.7|4204.7|4208.6|4202.6|13
1741768800000|2025-03-12 08:40:00|4210.6|4204.6|4202.6|4196.6|4210.6|4204.6|4202.6|4196.6|30
1741769100000|2025-03-12 08:45:00|4202.2|4196.2|4201.6|4195.6|4202.2|4196.2|4199.1|4193.1|31
1741769400000|2025-03-12 08:50:00|4201.1|4195.1|4201.4|4195.4|4202.7|4196.7|4200.6|4194.6|51
1741769700000|2025-03-12 08:55:00|4201.2|4195.2|4197.7|4191.7|4201.7|4195.7|4196.6|4190.6|71
1741770000000|2025-03-12 09:00:00|4197.9|4191.9|4195.7|4189.7|4198.1|4192.1|4195.6|4189.6|87
1741770300000|2025-03-12 09:05:00|4195.6|4189.6|4191.9|4185.9|4196.1|4190.1|4191.2|4185.2|92
1741770600000|2025-03-12 09:10:00|4191.4|4185.4|4193.2|4187.2|4194.9|4188.9|4191.2|4185.2|38
1741770900000|2025-03-12 09:15:00|4193.4|4187.4|4196.1|4190.1|4196.7|4190.7|4193.1|4187.1|28
1741771200000|2025-03-12 09:20:00|4196.2|4190.2|4196.3|4190.3|4198.7|4192.7|4194.3|4188.3|29
1741771500000|2025-03-12 09:25:00|4196.4|4190.4|4203.8|4197.8|4204.1|4198.1|4196.4|4190.4|54
1741771800000|2025-03-12 09:30:00|4203.6|4197.6|4202.8|4196.8|4204.9|4198.9|4202.3|4196.3|41
1741772100000|2025-03-12 09:35:00|4202.4|4196.4|4202.9|4196.9|4202.9|4196.9|4200.4|4194.4|5
1741772400000|2025-03-12 09:40:00|4202.8|4196.8|4198.9|4192.9|4202.9|4196.9|4198|4192|11
1741772700000|2025-03-12 09:45:00|4199.6|4193.6|4197.8|4191.8|4199.8|4193.8|4197.8|4191.8|17
1741773000000|2025-03-12 09:50:00|4197.4|4191.4|4197.8|4191.8|4197.9|4191.9|4194.9|4188.9|29
1741773300000|2025-03-12 09:55:00|4197.9|4191.9|4195.9|4189.9|4198.4|4192.4|4194.8|4188.8|9
1741773600000|2025-03-12 10:00:00|4196.3|4190.3|4197.4|4191.4|4198.9|4192.9|4195.8|4189.8|23
1741773900000|2025-03-12 10:05:00|4197.8|4191.8|4198.6|4192.6|4198.6|4192.6|4196.4|4190.4|14
1741774200000|2025-03-12 10:10:00|4200.3|4194.3|4197.8|4191.8|4201.8|4195.8|4197.7|4191.7|30
1741774500000|2025-03-12 10:15:00|4198.3|4192.3|4201.9|4195.9|4202.4|4196.4|4197.7|4191.7|36
1741774800000|2025-03-12 10:20:00|4201.4|4195.4|4204.8|4198.8|4208.8|4202.8|4201.4|4195.4|65
1741775100000|2025-03-12 10:25:00|4204.4|4198.4|4199.8|4193.8|4204.8|4198.8|4199.8|4193.8|14
1741775400000|2025-03-12 10:30:00|4199.9|4193.9|4194.8|4188.8|4200.8|4194.8|4194.8|4188.8|55
1741775700000|2025-03-12 10:35:00|4194.9|4188.9|4194.4|4188.4|4195.7|4189.7|4193.9|4187.9|12
1741776000000|2025-03-12 10:40:00|4194.3|4188.3|4191.4|4185.4|4194.9|4188.9|4190.9|4184.9|76
1741776300000|2025-03-12 10:45:00|4191.8|4185.8|4194.9|4188.9|4194.9|4188.9|4191.8|4185.8|21
1741776600000|2025-03-12 10:50:00|4195.3|4189.3|4195.8|4189.8|4196.8|4190.8|4195.3|4189.3|13
1741776900000|2025-03-12 10:55:00|4195.7|4189.7|4191.8|4185.8|4195.8|4189.8|4191.4|4185.4|29
1741777200000|2025-03-12 11:00:00|4192.3|4186.3|4192.4|4186.4|4193.8|4187.8|4191.8|4185.8|22
1741777500000|2025-03-12 11:05:00|4190.8|4184.8|4191.4|4185.4|4194.8|4188.8|4190.7|4184.7|92
1741777800000|2025-03-12 11:10:00|4191.2|4185.2|4190.4|4184.4|4193.3|4187.3|4189.8|4183.8|169
1741778100000|2025-03-12 11:15:00|4190.3|4184.3|4189.9|4183.9|4190.8|4184.8|4189.3|4183.3|59
1741778400000|2025-03-12 11:20:00|4189.8|4183.8|4188.9|4182.9|4192.2|4186.2|4188.9|4182.9|78
1741778700000|2025-03-12 11:25:00|4189.3|4183.3|4188.9|4182.9|4189.4|4183.4|4188.9|4182.9|113
1741779000000|2025-03-12 11:30:00|4188.8|4182.8|4187.8|4181.8|4189.3|4183.3|4187.8|4181.8|52
1741779300000|2025-03-12 11:35:00|4187.7|4181.7|4189.8|4183.8|4191.5|4185.5|4187|4181|120
1741779600000|2025-03-12 11:40:00|4189.5|4183.5|4192.8|4186.8|4193.7|4187.7|4188.8|4182.8|28
1741779900000|2025-03-12 11:45:00|4193.2|4187.2|4192.7|4186.7|4194.7|4188.7|4190.2|4184.2|203
1741780200000|2025-03-12 11:50:00|4192.2|4186.2|4192.3|4186.3|4193.2|4187.2|4190.7|4184.7|32
1741780500000|2025-03-12 11:55:00|4192|4186|4194.7|4188.7|4194.8|4188.8|4191.8|4185.8|131
1741780800000|2025-03-12 12:00:00|4194.2|4188.2|4189.2|4183.2|4196.7|4190.7|4188.7|4182.7|130
1741781100000|2025-03-12 12:05:00|4189.7|4183.7|4189.3|4183.3|4191.2|4185.2|4187.8|4181.8|95
1741781400000|2025-03-12 12:10:00|4189.2|4183.2|4188.8|4182.8|4189.8|4183.8|4188.8|4182.8|9
1741781700000|2025-03-12 12:15:00|4188.7|4182.7|4187.3|4181.3|4189.8|4183.8|4186.7|4180.7|75
1741782000000|2025-03-12 12:20:00|4187.7|4181.7|4186.2|4180.2|4187.7|4181.7|4184.6|4178.6|73
1741782300000|2025-03-12 12:25:00|4186.4|4180.4|4189.7|4183.7|4189.7|4183.7|4185.2|4179.2|43
1741782600000|2025-03-12 12:30:00|4190|4184|4193.9|4187.9|4196.4|4190.4|4189.9|4183.9|256
1741782900000|2025-03-12 12:35:00|4193.7|4187.7|4199.2|4193.2|4203.9|4197.9|4193.7|4187.7|234
1741783200000|2025-03-12 12:40:00|4198.9|4192.9|4196.2|4190.2|4199.9|4193.9|4194.2|4188.2|208
1741786200000|2025-03-12 13:30:00|4198.4|4192.4|4205.3|4199.3|4208.9|4202.9|4187.4|4181.4|1827
1741786500000|2025-03-12 13:35:00|4205.5|4199.5|4206.3|4200.3|4211.3|4205.3|4203.4|4197.4|795
1741786800000|2025-03-12 13:40:00|4206.8|4200.8|4213.8|4207.8|4215.8|4209.8|4200.8|4194.8|766
1741787100000|2025-03-12 13:45:00|4213.6|4207.6|4201.5|4195.5|4214.6|4208.6|4199.6|4193.6|483
1741787400000|2025-03-12 13:50:00|4201.6|4195.6|4205.1|4199.1|4216.5|4210.5|4201.6|4195.6|568
1741787700000|2025-03-12 13:55:00|4205.6|4199.6|4191.6|4185.6|4208.6|4202.6|4190.6|4184.6|368
1741788000000|2025-03-12 14:00:00|4191.3|4185.3|4169.8|4163.8|4192.5|4186.5|4168.8|4162.8|1162
1741788300000|2025-03-12 14:05:00|4169.9|4163.9|4164.7|4158.7|4180.7|4174.7|4163.8|4157.8|1024
1741788600000|2025-03-12 14:10:00|4164.3|4158.3|4180.3|4174.3|4184|4178|4163.8|4157.8|994
1741788900000|2025-03-12 14:15:00|4179.7|4173.7|4176.5|4170.5|4180.7|4174.7|4167.8|4161.8|613
1741789200000|2025-03-12 14:20:00|4176.7|4170.7|4179.3|4173.3|4183.8|4177.8|4175.3|4169.3|392
1741789500000|2025-03-12 14:25:00|4178.8|4172.8|4169.8|4163.8|4179.8|4173.8|4165.8|4159.8|519
1741789800000|2025-03-12 14:30:00|4168.8|4162.8|4172|4166|4179.5|4173.5|4168.8|4162.8|682
1741790100000|2025-03-12 14:35:00|4171.7|4165.7|4176.7|4170.7|4179.2|4173.2|4168.7|4162.7|331
1741790400000|2025-03-12 14:40:00|4176.8|4170.8|4166.1|4160.1|4179.7|4173.7|4165.9|4159.9|388
1741790700000|2025-03-12 14:45:00|4164.1|4158.1|4151.1|4145.1|4164.1|4158.1|4150.9|4144.9|668
1741791000000|2025-03-12 14:50:00|4151.6|4145.6|4158.3|4152.3|4158.3|4152.3|4144.3|4138.3|1259
1741791300000|2025-03-12 14:55:00|4159.2|4153.2|4150.2|4144.2|4159.6|4153.6|4143.3|4137.3|507
1741791600000|2025-03-12 15:00:00|4149.2|4143.2|4143.2|4137.2|4152.2|4146.2|4139.2|4133.2|759
1741791900000|2025-03-12 15:05:00|4143.3|4137.3|4140.2|4134.2|4145.9|4139.9|4139.2|4133.2|427
1741792200000|2025-03-12 15:10:00|4140.3|4134.3|4143.2|4137.2|4147.2|4141.2|4137.2|4131.2|532
1741792500000|2025-03-12 15:15:00|4143.1|4137.1|4148.3|4142.3|4154.2|4148.2|4140.3|4134.3|483
1741792800000|2025-03-12 15:20:00|4148.7|4142.7|4145.1|4139.1|4149.2|4143.2|4142.1|4136.1|267
1741793100000|2025-03-12 15:25:00|4145.2|4139.2|4142.2|4136.2|4146.6|4140.6|4138.7|4132.7|582
1741793400000|2025-03-12 15:30:00|4143.1|4137.1|4157|4151|4157|4151|4141.8|4135.8|402
1741793700000|2025-03-12 15:35:00|4156.1|4150.1|4153.1|4147.1|4157|4151|4151|4145|308
1741794000000|2025-03-12 15:40:00|4153|4147|4155|4149|4159|4153|4150.5|4144.5|236
1741794300000|2025-03-12 15:45:00|4154.8|4148.8|4157|4151|4157.1|4151.1|4150.8|4144.8|287
1741794600000|2025-03-12 15:50:00|4156.5|4150.5|4168|4162|4169.8|4163.8|4156.5|4150.5|356
1741794900000|2025-03-12 15:55:00|4169|4163|4169.5|4163.5|4173|4167|4166.1|4160.1|486
1741795200000|2025-03-12 16:00:00|4169.8|4163.8|4161.1|4155.1|4170|4164|4158.2|4152.2|500
1741795500000|2025-03-12 16:05:00|4161|4155|4159.6|4153.6|4164.4|4158.4|4158.4|4152.4|509
1741795800000|2025-03-12 16:10:00|4159.7|4153.7|4162.1|4156.1|4164.1|4158.1|4158.2|4152.2|224
1741796100000|2025-03-12 16:15:00|4162.2|4156.2|4164.2|4158.2|4164.2|4158.2|4158.7|4152.7|260
1741796400000|2025-03-12 16:20:00|4164.4|4158.4|4174.4|4168.4|4174.4|4168.4|4164.2|4158.2|193
1741796700000|2025-03-12 16:25:00|4175.4|4169.4|4175.2|4169.2|4179.4|4173.4|4170.4|4164.4|348
1741797000000|2025-03-12 16:30:00|4175.4|4169.4|4168.4|4162.4|4176.2|4170.2|4168.4|4162.4|234
1741797300000|2025-03-12 16:35:00|4166.2|4160.2|4158.6|4152.6|4168.4|4162.4|4158.2|4152.2|436
1741797600000|2025-03-12 16:40:00|4158.2|4152.2|4163.3|4157.3|4164.1|4158.1|4156.1|4150.1|313
1741797900000|2025-03-12 16:45:00|4163.6|4157.6|4168.1|4162.1|4168.4|4162.4|4162.1|4156.1|217
1741798200000|2025-03-12 16:50:00|4167.9|4161.9|4170.1|4164.1|4172.6|4166.6|4167.3|4161.3|191
1741798500000|2025-03-12 16:55:00|4169.8|4163.8|4170.3|4164.3|4170.6|4164.6|4167.1|4161.1|192
1741798800000|2025-03-12 17:00:00|4170.4|4164.4|4169.1|4163.1|4170.4|4164.4|4166.1|4160.1|288
1741799100000|2025-03-12 17:05:00|4169.6|4163.6|4168.1|4162.1|4171.1|4165.1|4165.1|4159.1|165
1741799400000|2025-03-12 17:10:00|4167.1|4161.1|4167.1|4161.1|4172.1|4166.1|4166.1|4160.1|222
1741799700000|2025-03-12 17:15:00|4167.6|4161.6|4172.9|4166.9|4176|4170|4166.1|4160.1|263
1741800000000|2025-03-12 17:20:00|4172.1|4166.1|4182|4176|4183|4177|4171.9|4165.9|458
1741800300000|2025-03-12 17:25:00|4181|4175|4179.9|4173.9|4182.9|4176.9|4178.4|4172.4|226
1741800600000|2025-03-12 17:30:00|4179|4173|4178.9|4172.9|4181.9|4175.9|4178.9|4172.9|289
1741800900000|2025-03-12 17:35:00|4179|4173|4184.9|4178.9|4186.9|4180.9|4177.2|4171.2|325
1741801200000|2025-03-12 17:40:00|4184|4178|4180.9|4174.9|4185.9|4179.9|4178.9|4172.9|172
1741801500000|2025-03-12 17:45:00|4181|4175|4182.9|4176.9|4184.9|4178.9|4177.9|4171.9|249
1741801800000|2025-03-12 17:50:00|4183.9|4177.9|4182.9|4176.9|4183.9|4177.9|4179.9|4173.9|370
1741802100000|2025-03-12 17:55:00|4181.5|4175.5|4183|4177|4183.9|4177.9|4177.5|4171.5|462
1741802400000|2025-03-12 18:00:00|4182.9|4176.9|4181.9|4175.9|4183.9|4177.9|4179|4173|250
1741802700000|2025-03-12 18:05:00|4182.4|4176.4|4182.7|4176.7|4183.2|4177.2|4178.7|4172.7|584
1741803000000|2025-03-12 18:10:00|4183.3|4177.3|4184.7|4178.7|4185.7|4179.7|4179.7|4173.7|1318
1741803300000|2025-03-12 18:15:00|4185.7|4179.7|4184.3|4178.3|4187.2|4181.2|4182.8|4176.8|661
1741824000000|2025-03-13 00:00:00|4188.3|4182.3|4190|4184|4190.1|4184.1|4182|4176|336
1741824300000|2025-03-13 00:05:00|4189.6|4183.6|4186.6|4180.6|4192.7|4186.7|4186.1|4180.1|174
1741824600000|2025-03-13 00:10:00|4187|4181|4180.3|4174.3|4187|4181|4180.3|4174.3|28
1741824900000|2025-03-13 00:15:00|4180.5|4174.5|4183|4177|4184.4|4178.4|4180.3|4174.3|3
1741825200000|2025-03-13 00:20:00|4183.4|4177.4|4185.4|4179.4|4186.4|4180.4|4182.6|4176.6|7
1741825500000|2025-03-13 00:25:00|4185|4179|4184|4178|4185.6|4179.6|4183|4177|10
1741825800000|2025-03-13 00:30:00|4183.6|4177.6|4185|4179|4186.4|4180.4|4183.5|4177.5|7
1741826100000|2025-03-13 00:35:00|4185.4|4179.4|4180.4|4174.4|4185.4|4179.4|4178.4|4172.4|24
1741826400000|2025-03-13 00:40:00|4180|4174|4178.4|4172.4|4180.4|4174.4|4176.6|4170.6|27
1741826700000|2025-03-13 00:45:00|4178.5|4172.5|4176.1|4170.1|4180|4174|4176|4170|57
1741827000000|2025-03-13 00:50:00|4176|4170|4179.6|4173.6|4179.6|4173.6|4172.5|4166.5|56
1741827300000|2025-03-13 00:55:00|4180|4174|4175|4169|4180|4174|4175|4169|9
1741827600000|2025-03-13 01:00:00|4175.1|4169.1|4170.6|4164.6|4175.1|4169.1|4168|4162|48
1741827900000|2025-03-13 01:05:00|4171|4165|4168|4162|4171.5|4165.5|4168|4162|43
1741828200000|2025-03-13 01:10:00|4167.9|4161.9|4169.4|4163.4|4170.9|4164.9|4167.9|4161.9|27
1741828500000|2025-03-13 01:15:00|4169.5|4163.5|4170.5|4164.5|4172.4|4166.4|4168.5|4162.5|13
1741828800000|2025-03-13 01:20:00|4171.4|4165.4|4168|4162|4171.9|4165.9|4167.9|4161.9|85
1741829100000|2025-03-13 01:25:00|4169.5|4163.5|4170.5|4164.5|4171.5|4165.5|4168.5|4162.5|43
1741829400000|2025-03-13 01:30:00|4171|4165|4175.4|4169.4|4176.5|4170.5|4170|4164|12
1741829700000|2025-03-13 01:35:00|4175|4169|4168|4162|4175.4|4169.4|4167.5|4161.5|24
1741830000000|2025-03-13 01:40:00|4168.5|4162.5|4171.5|4165.5|4171.5|4165.5|4168|4162|8
1741830300000|2025-03-13 01:45:00|4172|4166|4169|4163|4173.4|4167.4|4169|4163|5
1741830600000|2025-03-13 01:50:00|4168.5|4162.5|4171.5|4165.5|4171.5|4165.5|4166.9|4160.9|35
1741830900000|2025-03-13 01:55:00|4171|4165|4171|4165|4173.7|4167.7|4170.9|4164.9|21
1741831200000|2025-03-13 02:00:00|4171.5|4165.5|4176.4|4170.4|4176.8|4170.8|4170|4164|27
1741831500000|2025-03-13 02:05:00|4176.7|4170.7|4178.4|4172.4|4180|4174|4175.9|4169.9|35
1741831800000|2025-03-13 02:10:00|4179.4|4173.4|4182.2|4176.2|4183.4|4177.4|4178.5|4172.5|20
1741832100000|2025-03-13 02:15:00|4182.5|4176.5|4180.4|4174.4|4183.5|4177.5|4180|4174|21
1741832400000|2025-03-13 02:20:00|4180|4174|4181.1|4175.1|4181.1|4175.1|4179.9|4173.9|3
1741832700000|2025-03-13 02:25:00|4181.7|4175.7|4181.4|4175.4|4182.4|4176.4|4180.1|4174.1|3
1741833000000|2025-03-13 02:30:00|4181.6|4175.6|4180.7|4174.7|4183.4|4177.4|4177.4|4171.4|49
1741833300000|2025-03-13 02:35:00|4181.1|4175.1|4187.4|4181.4|4188.4|4182.4|4180.2|4174.2|50
1741833600000|2025-03-13 02:40:00|4187.1|4181.1|4183.7|4177.7|4187.6|4181.6|4181.7|4175.7|62
1741833900000|2025-03-13 02:45:00|4184.8|4178.8|4190.7|4184.7|4190.7|4184.7|4184.8|4178.8|41
1741834200000|2025-03-13 02:50:00|4190.3|4184.3|4186.4|4180.4|4190.7|4184.7|4185.1|4179.1|56
1741834500000|2025-03-13 02:55:00|4186.7|4180.7|4186.7|4180.7|4188.2|4182.2|4185.4|4179.4|31
1741834800000|2025-03-13 03:00:00|4186.6|4180.6|4187.1|4181.1|4188.6|4182.6|4184.9|4178.9|40
1741835100000|2025-03-13 03:05:00|4187.2|4181.2|4185.4|4179.4|4188.9|4182.9|4182.4|4176.4|25
1741835400000|2025-03-13 03:10:00|4186.1|4180.1|4188.7|4182.7|4190.1|4184.1|4185.4|4179.4|41
1741835700000|2025-03-13 03:15:00|4189.1|4183.1|4188.9|4182.9|4191.1|4185.1|4188.4|4182.4|55
1741836000000|2025-03-13 03:20:00|4187.9|4181.9|4187.1|4181.1|4190.4|4184.4|4186|4180|40
1741836300000|2025-03-13 03:25:00|4187.5|4181.5|4186.1|4180.1|4189.5|4183.5|4185.5|4179.5|21
1741836600000|2025-03-13 03:30:00|4184|4178|4185.1|4179.1|4185.6|4179.6|4184|4178|10
1741836900000|2025-03-13 03:35:00|4185|4179|4187.1|4181.1|4187.2|4181.2|4182.1|4176.1|24
1741837200000|2025-03-13 03:40:00|4187|4181|4189.6|4183.6|4189.6|4183.6|4186.1|4180.1|27
1741837500000|2025-03-13 03:45:00|4189.1|4183.1|4189.6|4183.6|4190.2|4184.2|4188.1|4182.1|10
1741837800000|2025-03-13 03:50:00|4189.7|4183.7|4189.5|4183.5|4190.2|4184.2|4188.1|4182.1|8
1741838100000|2025-03-13 03:55:00|4189.7|4183.7|4190.1|4184.1|4190.1|4184.1|4189|4183|4
1741838400000|2025-03-13 04:00:00|4189.7|4183.7|4189.1|4183.1|4191|4185|4189.1|4183.1|19
1741838700000|2025-03-13 04:05:00|4189.7|4183.7|4190.1|4184.1|4190.6|4184.6|4189.1|4183.1|7
1741839000000|2025-03-13 04:10:00|4189.7|4183.7|4190.1|4184.1|4190.5|4184.5|4189.7|4183.7|5
1741839300000|2025-03-13 04:15:00|4190|4184|4189.1|4183.1|4190.1|4184.1|4189|4183|19
1741839600000|2025-03-13 04:20:00|4189.5|4183.5|4189.1|4183.1|4189.5|4183.5|4188.1|4182.1|13
1741839900000|2025-03-13 04:25:00|4188.1|4182.1|4188.1|4182.1|4188.3|4182.3|4187.1|4181.1|14
1741840200000|2025-03-13 04:30:00|4187.4|4181.4|4186.1|4180.1|4187.6|4181.6|4186.1|4180.1|7
1741840500000|2025-03-13 04:35:00|4187.1|4181.1|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|11
1741840800000|2025-03-13 04:40:00|4186|4180|4186|4180|4186.1|4180.1|4185.5|4179.5|25
1741841100000|2025-03-13 04:45:00|4186.1|4180.1|4186|4180|4186.1|4180.1|4186|4180|3
1741841400000|2025-03-13 04:50:00|4186.1|4180.1|4187.1|4181.1|4187.1|4181.1|4185.5|4179.5|9
1741841700000|2025-03-13 04:55:00|4187|4181|4186.1|4180.1|4187.1|4181.1|4185.8|4179.8|8
1741842000000|2025-03-13 05:00:00|4186|4180|4187.4|4181.4|4187.9|4181.9|4186|4180|165
1741842300000|2025-03-13 05:05:00|4187|4181|4179|4173|4188.4|4182.4|4179|4173|43
1741842600000|2025-03-13 05:10:00|4179.1|4173.1|4180.1|4174.1|4180.1|4174.1|4178.1|4172.1|21
1741842900000|2025-03-13 05:15:00|4180|4174|4173.8|4167.8|4180|4174|4172.3|4166.3|91
1741843200000|2025-03-13 05:20:00|4174.5|4168.5|4174.1|4168.1|4175.8|4169.8|4173.5|4167.5|7
1741843500000|2025-03-13 05:25:00|4173.6|4167.6|4172.2|4166.2|4174.2|4168.2|4172.1|4166.1|29
1741843800000|2025-03-13 05:30:00|4171.8|4165.8|4174.2|4168.2|4174.7|4168.7|4171.2|4165.2|18
1741844100000|2025-03-13 05:35:00|4174|4168|4177.2|4171.2|4177.7|4171.7|4172.2|4166.2|40
1741844400000|2025-03-13 05:40:00|4175.7|4169.7|4178.7|4172.7|4179.9|4173.9|4175.2|4169.2|28
1741844700000|2025-03-13 05:45:00|4179.2|4173.2|4179.7|4173.7|4180.5|4174.5|4178.2|4172.2|16
1741845000000|2025-03-13 05:50:00|4180|4174|4182.7|4176.7|4183.2|4177.2|4180|4174|23
1741845300000|2025-03-13 05:55:00|4182.5|4176.5|4179.7|4173.7|4182.7|4176.7|4178.7|4172.7|32
1741845600000|2025-03-13 06:00:00|4178.6|4172.6|4177.8|4171.8|4179.2|4173.2|4176.2|4170.2|20
1741845900000|2025-03-13 06:05:00|4177.7|4171.7|4176.2|4170.2|4179.7|4173.7|4175.8|4169.8|18
1741846200000|2025-03-13 06:10:00|4175.7|4169.7|4178.7|4172.7|4178.8|4172.8|4175.2|4169.2|12
1741846500000|2025-03-13 06:15:00|4177.7|4171.7|4179.7|4173.7|4182.7|4176.7|4177.7|4171.7|21
1741846800000|2025-03-13 06:20:00|4179.2|4173.2|4178|4172|4180.7|4174.7|4177.7|4171.7|12
1741847100000|2025-03-13 06:25:00|4178.2|4172.2|4177.7|4171.7|4181.2|4175.2|4177.7|4171.7|34
1741847400000|2025-03-13 06:30:00|4178.1|4172.1|4181.2|4175.2|4182.6|4176.6|4177.1|4171.1|15
1741847700000|2025-03-13 06:35:00|4182.2|4176.2|4184.8|4178.8|4186.2|4180.2|4181.2|4175.2|39
1741848000000|2025-03-13 06:40:00|4184.7|4178.7|4184.7|4178.7|4186.2|4180.2|4183.2|4177.2|26
1741848300000|2025-03-13 06:45:00|4185.2|4179.2|4181.2|4175.2|4186.2|4180.2|4180.5|4174.5|19
1741848600000|2025-03-13 06:50:00|4180.7|4174.7|4185.7|4179.7|4185.7|4179.7|4180.7|4174.7|18
1741848900000|2025-03-13 06:55:00|4186.2|4180.2|4188.2|4182.2|4192.3|4186.3|4185.2|4179.2|80
1741849200000|2025-03-13 07:00:00|4187.7|4181.7|4186.2|4180.2|4189.7|4183.7|4186.2|4180.2|7
1741849500000|2025-03-13 07:05:00|4186.6|4180.6|4190.7|4184.7|4190.7|4184.7|4186.2|4180.2|9
1741849800000|2025-03-13 07:10:00|4190.2|4184.2|4193.8|4187.8|4194.3|4188.3|4190.2|4184.2|29
1741850100000|2025-03-13 07:15:00|4194.2|4188.2|4194.2|4188.2|4196.2|4190.2|4192.8|4186.8|134
1741850400000|2025-03-13 07:20:00|4193.2|4187.2|4192.2|4186.2|4195.8|4189.8|4192.2|4186.2|55
1741850700000|2025-03-13 07:25:00|4190.8|4184.8|4189.2|4183.2|4191.2|4185.2|4185.8|4179.8|56
1741851000000|2025-03-13 07:30:00|4189.3|4183.3|4185.2|4179.2|4189.7|4183.7|4184.6|4178.6|55
1741851300000|2025-03-13 07:35:00|4186|4180|4192.1|4186.1|4194.2|4188.2|4186|4180|48
1741851600000|2025-03-13 07:40:00|4191.2|4185.2|4186.9|4180.9|4191.2|4185.2|4186.6|4180.6|49
1741851900000|2025-03-13 07:45:00|4187.2|4181.2|4188.2|4182.2|4188.7|4182.7|4186.2|4180.2|20
1741852200000|2025-03-13 07:50:00|4188.6|4182.6|4184.7|4178.7|4188.6|4182.6|4184.6|4178.6|42
1741852500000|2025-03-13 07:55:00|4185.1|4179.1|4178.2|4172.2|4185.2|4179.2|4177.7|4171.7|52
1741852800000|2025-03-13 08:00:00|4177.7|4171.7|4176.9|4170.9|4180.9|4174.9|4176.2|4170.2|144
1741853100000|2025-03-13 08:05:00|4177.2|4171.2|4186.7|4180.7|4186.7|4180.7|4177.2|4171.2|45
1741853400000|2025-03-13 08:10:00|4186.4|4180.4|4186.7|4180.7|4188.7|4182.7|4186.2|4180.2|20
1741853700000|2025-03-13 08:15:00|4186.9|4180.9|4189.2|4183.2|4191.2|4185.2|4186.2|4180.2|48
1741854000000|2025-03-13 08:20:00|4188.9|4182.9|4187.2|4181.2|4191.2|4185.2|4186.7|4180.7|15
1741854300000|2025-03-13 08:25:00|4187.6|4181.6|4188.9|4182.9|4189.2|4183.2|4186.1|4180.1|49
1741854600000|2025-03-13 08:30:00|4188.7|4182.7|4187.3|4181.3|4188.7|4182.7|4185.2|4179.2|24
1741854900000|2025-03-13 08:35:00|4187.8|4181.8|4188.3|4182.3|4189.6|4183.6|4187.3|4181.3|9
1741855200000|2025-03-13 08:40:00|4188.6|4182.6|4183.3|4177.3|4188.6|4182.6|4183.1|4177.1|20
1741855500000|2025-03-13 08:45:00|4181.9|4175.9|4181.3|4175.3|4183.9|4177.9|4181.3|4175.3|29
1741855800000|2025-03-13 08:50:00|4181.1|4175.1|4181.1|4175.1|4181.9|4175.9|4179.3|4173.3|53
1741856100000|2025-03-13 08:55:00|4181.8|4175.8|4180.8|4174.8|4182.8|4176.8|4178.3|4172.3|22
1741856400000|2025-03-13 09:00:00|4181.1|4175.1|4180.3|4174.3|4183.8|4177.8|4180.3|4174.3|19
1741856700000|2025-03-13 09:05:00|4179.9|4173.9|4182.6|4176.6|4182.8|4176.8|4178.3|4172.3|57
1741857000000|2025-03-13 09:10:00|4183.1|4177.1|4187.6|4181.6|4188|4182|4182.6|4176.6|15
1741857300000|2025-03-13 09:15:00|4187.3|4181.3|4188.6|4182.6|4190.6|4184.6|4187.3|4181.3|11
1741857600000|2025-03-13 09:20:00|4188.8|4182.8|4189.3|4183.3|4189.6|4183.6|4186.6|4180.6|33
1741857900000|2025-03-13 09:25:00|4188.9|4182.9|4186.8|4180.8|4190.3|4184.3|4185.8|4179.8|45
1741858200000|2025-03-13 09:30:00|4186.6|4180.6|4186.1|4180.1|4188.6|4182.6|4186.1|4180.1|16
1741858500000|2025-03-13 09:35:00|4186.3|4180.3|4184.8|4178.8|4188.2|4182.2|4183.3|4177.3|28
1741858800000|2025-03-13 09:40:00|4184.3|4178.3|4184.3|4178.3|4184.8|4178.8|4181.8|4175.8|21
1741859100000|2025-03-13 09:45:00|4184.7|4178.7|4185.7|4179.7|4185.8|4179.8|4183.3|4177.3|13
1741859400000|2025-03-13 09:50:00|4185.3|4179.3|4188.7|4182.7|4188.9|4182.9|4185.3|4179.3|10
1741859700000|2025-03-13 09:55:00|4188.3|4182.3|4190.2|4184.2|4191.3|4185.3|4187.7|4181.7|32
1741860000000|2025-03-13 10:00:00|4189.8|4183.8|4192.3|4186.3|4193.2|4187.2|4188.3|4182.3|36
1741860300000|2025-03-13 10:05:00|4192.7|4186.7|4192.2|4186.2|4194.7|4188.7|4191.2|4185.2|22
1741860600000|2025-03-13 10:10:00|4192.7|4186.7|4195.8|4189.8|4196.2|4190.2|4190.7|4184.7|41
1741860900000|2025-03-13 10:15:00|4195.7|4189.7|4191.3|4185.3|4195.7|4189.7|4191.2|4185.2|19
1741861200000|2025-03-13 10:20:00|4191.2|4185.2|4194.7|4188.7|4194.7|4188.7|4190.7|4184.7|23
1741861500000|2025-03-13 10:25:00|4195|4189|4195.3|4189.3|4197.3|4191.3|4195|4189|71
1741861800000|2025-03-13 10:30:00|4196.4|4190.4|4195.2|4189.2|4198.2|4192.2|4195.2|4189.2|23
1741862100000|2025-03-13 10:35:00|4195.3|4189.3|4192.2|4186.2|4195.3|4189.3|4191.7|4185.7|47
1741862400000|2025-03-13 10:40:00|4191.7|4185.7|4184.7|4178.7|4192.3|4186.3|4184.7|4178.7|72
1741862700000|2025-03-13 10:45:00|4184.8|4178.8|4187.7|4181.7|4187.7|4181.7|4184.8|4178.8|45
1741863000000|2025-03-13 10:50:00|4187.3|4181.3|4192.7|4186.7|4194.8|4188.8|4187.3|4181.3|32
1741863300000|2025-03-13 10:55:00|4193.2|4187.2|4207.1|4201.1|4210.1|4204.1|4192.2|4186.2|195
1741863600000|2025-03-13 11:00:00|4206.4|4200.4|4207.9|4201.9|4207.9|4201.9|4203.1|4197.1|40
1741863900000|2025-03-13 11:05:00|4208.1|4202.1|4207.1|4201.1|4209.7|4203.7|4207.1|4201.1|18
1741864200000|2025-03-13 11:10:00|4207.2|4201.2|4204.2|4198.2|4207.2|4201.2|4203.2|4197.2|41
1741864500000|2025-03-13 11:15:00|4203.7|4197.7|4200.1|4194.1|4204.2|4198.2|4200.1|4194.1|41
1741864800000|2025-03-13 11:20:00|4199.9|4193.9|4198.1|4192.1|4199.9|4193.9|4197.1|4191.1|13
1741865100000|2025-03-13 11:25:00|4198.2|4192.2|4202.4|4196.4|4202.4|4196.4|4197.6|4191.6|27
1741865400000|2025-03-13 11:30:00|4201.4|4195.4|4200.2|4194.2|4203.7|4197.7|4198.7|4192.7|87
1741865700000|2025-03-13 11:35:00|4199.9|4193.9|4199.2|4193.2|4201.1|4195.1|4198.9|4192.9|27
1741866000000|2025-03-13 11:40:00|4199.1|4193.1|4198.1|4192.1|4200.2|4194.2|4197.1|4191.1|29
1741866300000|2025-03-13 11:45:00|4197.6|4191.6|4194.1|4188.1|4198.6|4192.6|4194.1|4188.1|19
1741866600000|2025-03-13 11:50:00|4195|4189|4196.6|4190.6|4197.1|4191.1|4194.5|4188.5|15
1741866900000|2025-03-13 11:55:00|4196.7|4190.7|4199.7|4193.7|4201.1|4195.1|4196.6|4190.6|112
1741867200000|2025-03-13 12:00:00|4199.6|4193.6|4196.1|4190.1|4200.1|4194.1|4195.2|4189.2|20
1741867500000|2025-03-13 12:05:00|4196.2|4190.2|4192|4186|4197.5|4191.5|4192|4186|102
1741867800000|2025-03-13 12:10:00|4192.1|4186.1|4192.1|4186.1|4194.6|4188.6|4191.6|4185.6|99
1741868100000|2025-03-13 12:15:00|4192.5|4186.5|4195.5|4189.5|4196|4190|4192.1|4186.1|44
1741868400000|2025-03-13 12:20:00|4195.6|4189.6|4195.5|4189.5|4196.1|4190.1|4194.1|4188.1|33
1741868700000|2025-03-13 12:25:00|4195.1|4189.1|4194.5|4188.5|4196.1|4190.1|4194|4188|56
1741869000000|2025-03-13 12:30:00|4194.6|4188.6|4193|4187|4196.6|4190.6|4191.6|4185.6|148
1741869300000|2025-03-13 12:35:00|4193.2|4187.2|4202|4196|4204|4198|4193.2|4187.2|174
1741869600000|2025-03-13 12:40:00|4202.3|4196.3|4207.5|4201.5|4207.5|4201.5|4202.3|4196.3|92
1741872600000|2025-03-13 13:30:00|4204.4|4198.4|4196.9|4190.9|4211|4205|4191.9|4185.9|1476
1741872900000|2025-03-13 13:35:00|4197.7|4191.7|4199.7|4193.7|4201.7|4195.7|4188.9|4182.9|483
1741873200000|2025-03-13 13:40:00|4200.7|4194.7|4204.7|4198.7|4207.2|4201.2|4194.7|4188.7|590
1741873500000|2025-03-13 13:45:00|4204.1|4198.1|4190.7|4184.7|4204.1|4198.1|4187.7|4181.7|536
1741873800000|2025-03-13 13:50:00|4191|4185|4175.9|4169.9|4191.7|4185.7|4175.7|4169.7|791
1741874100000|2025-03-13 13:55:00|4176.2|4170.2|4174.7|4168.7|4177.7|4171.7|4166.9|4160.9|611
1741874400000|2025-03-13 14:00:00|4173.7|4167.7|4170.6|4164.6|4176.6|4170.6|4167|4161|731
1741874700000|2025-03-13 14:05:00|4169.6|4163.6|4181.5|4175.5|4185.8|4179.8|4169.6|4163.6|459
1741875000000|2025-03-13 14:10:00|4181|4175|4181.5|4175.5|4184.8|4178.8|4177.6|4171.6|364
1741875300000|2025-03-13 14:15:00|4181.6|4175.6|4177.1|4171.1|4182.6|4176.6|4172.6|4166.6|323
1741875600000|2025-03-13 14:20:00|4177.6|4171.6|4181.5|4175.5|4185.5|4179.5|4176.6|4170.6|385
1741875900000|2025-03-13 14:25:00|4182.5|4176.5|4182.5|4176.5|4185.5|4179.5|4174.5|4168.5|367
1741876200000|2025-03-13 14:30:00|4182.6|4176.6|4192.6|4186.6|4200|4194|4182.6|4176.6|960
1741876500000|2025-03-13 14:35:00|4193.6|4187.6|4200|4194|4200.5|4194.5|4189.1|4183.1|356
1741876800000|2025-03-13 14:40:00|4199.5|4193.5|4193.5|4187.5|4201.4|4195.4|4192|4186|355
1741877100000|2025-03-13 14:45:00|4193.6|4187.6|4187.6|4181.6|4197.5|4191.5|4186|4180|262
1741877400000|2025-03-13 14:50:00|4187.8|4181.8|4182.3|4176.3|4192.5|4186.5|4180|4174|411
1741877700000|2025-03-13 14:55:00|4182.6|4176.6|4181.6|4175.6|4185.5|4179.5|4181.5|4175.5|227
1741878000000|2025-03-13 15:00:00|4181.8|4175.8|4177.5|4171.5|4187.5|4181.5|4177.5|4171.5|396
1741878300000|2025-03-13 15:05:00|4178|4172|4166.6|4160.6|4178.5|4172.5|4165.6|4159.6|369
1741878600000|2025-03-13 15:10:00|4166.5|4160.5|4165.6|4159.6|4172.6|4166.6|4159.8|4153.8|762
1741878900000|2025-03-13 15:15:00|4166.5|4160.5|4160.7|4154.7|4166.5|4160.5|4156.9|4150.9|558
1741879200000|2025-03-13 15:20:00|4159.8|4153.8|4158.3|4152.3|4165.5|4159.5|4157.7|4151.7|318
1741879500000|2025-03-13 15:25:00|4158.2|4152.2|4154|4148|4163.5|4157.5|4153.7|4147.7|250
1741879800000|2025-03-13 15:30:00|4155.5|4149.5|4146.8|4140.8|4158.7|4152.7|4145.8|4139.8|1196
1741880100000|2025-03-13 15:35:00|4147.7|4141.7|4151.8|4145.8|4152.4|4146.4|4145.7|4139.7|236
1741880400000|2025-03-13 15:40:00|4151.7|4145.7|4144.8|4138.8|4153.8|4147.8|4144.3|4138.3|405
1741880700000|2025-03-13 15:45:00|4143.8|4137.8|4146.9|4140.9|4149.9|4143.9|4132.1|4126.1|1091
1741881000000|2025-03-13 15:50:00|4145.9|4139.9|4149.9|4143.9|4152.8|4146.8|4143.9|4137.9|371
1741881300000|2025-03-13 15:55:00|4150.3|4144.3|4158.8|4152.8|4160.5|4154.5|4149.8|4143.8|322
1741881600000|2025-03-13 16:00:00|4158.7|4152.7|4152.7|4146.7|4160.8|4154.8|4152.7|4146.7|182
1741881900000|2025-03-13 16:05:00|4153.5|4147.5|4160.7|4154.7|4162.8|4156.8|4153.5|4147.5|351
1741882200000|2025-03-13 16:10:00|4160.3|4154.3|4166.3|4160.3|4166.7|4160.7|4157.7|4151.7|280
1741882500000|2025-03-13 16:15:00|4166.7|4160.7|4167.7|4161.7|4170.4|4164.4|4165.2|4159.2|226
1741882800000|2025-03-13 16:20:00|4166.8|4160.8|4168.7|4162.7|4169.7|4163.7|4165.7|4159.7|203
1741883100000|2025-03-13 16:25:00|4169|4163|4165.6|4159.6|4169|4163|4164.5|4158.5|290
1741883400000|2025-03-13 16:30:00|4166.6|4160.6|4157.7|4151.7|4167.1|4161.1|4157.7|4151.7|228
1741883700000|2025-03-13 16:35:00|4157.2|4151.2|4157.7|4151.7|4158.7|4152.7|4150.2|4144.2|295
1741884000000|2025-03-13 16:40:00|4156.7|4150.7|4156.7|4150.7|4160.6|4154.6|4154.7|4148.7|253
1741884300000|2025-03-13 16:45:00|4156.2|4150.2|4153.8|4147.8|4157.7|4151.7|4152.7|4146.7|216
1741884600000|2025-03-13 16:50:00|4153.7|4147.7|4157.6|4151.6|4158.7|4152.7|4152.7|4146.7|262
1741884900000|2025-03-13 16:55:00|4157.2|4151.2|4156.6|4150.6|4158.7|4152.7|4152.6|4146.6|209
1741885200000|2025-03-13 17:00:00|4156.7|4150.7|4154.6|4148.6|4158.6|4152.6|4151.6|4145.6|292
1741885500000|2025-03-13 17:05:00|4155.2|4149.2|4152.8|4146.8|4155.7|4149.7|4152.2|4146.2|169
1741885800000|2025-03-13 17:10:00|4152.6|4146.6|4148.7|4142.7|4154.6|4148.6|4147.1|4141.1|218
1741886100000|2025-03-13 17:15:00|4149.1|4143.1|4138.7|4132.7|4150.7|4144.7|4137.7|4131.7|358
1741886400000|2025-03-13 17:20:00|4139.2|4133.2|4130.1|4124.1|4139.7|4133.7|4127.5|4121.5|709
1741886700000|2025-03-13 17:25:00|4129|4123|4133|4127|4134|4128|4124.1|4118.1|345
1741887000000|2025-03-13 17:30:00|4133.1|4127.1|4128|4122|4137.7|4131.7|4127.1|4121.1|341
1741887300000|2025-03-13 17:35:00|4128.5|4122.5|4134|4128|4138|4132|4128.5|4122.5|498
1741887600000|2025-03-13 17:40:00|4134.5|4128.5|4139.1|4133.1|4139.6|4133.6|4133.9|4127.9|182
1741887900000|2025-03-13 17:45:00|4139.6|4133.6|4144|4138|4148.9|4142.9|4139|4133|504
1741888200000|2025-03-13 17:50:00|4143.1|4137.1|4148.9|4142.9|4149|4143|4141.1|4135.1|276
1741888500000|2025-03-13 17:55:00|4148.4|4142.4|4140.9|4134.9|4149|4143|4140.9|4134.9|327
1741888800000|2025-03-13 18:00:00|4141.1|4135.1|4137.9|4131.9|4144.9|4138.9|4137.9|4131.9|749
1741889100000|2025-03-13 18:05:00|4138.9|4132.9|4140.3|4134.3|4142|4136|4135.1|4129.1|951
1741889400000|2025-03-13 18:10:00|4140.2|4134.2|4139.4|4133.4|4148.9|4142.9|4136.2|4130.2|1572
1741889700000|2025-03-13 18:15:00|4139.8|4133.8|4142.8|4136.8|4145.3|4139.3|4133.2|4127.2|1155
1741910400000|2025-03-14 00:00:00|4168.8|4162.8|4157.5|4151.5|4173.5|4167.5|4152|4146|275
1741910700000|2025-03-14 00:05:00|4157.1|4151.1|4150|4144|4157.5|4151.5|4148|4142|48
1741911000000|2025-03-14 00:10:00|4150.5|4144.5|4150|4144|4151|4145|4148.1|4142.1|9
1741911300000|2025-03-14 00:15:00|4150.5|4144.5|4148.5|4142.5|4154|4148|4148.5|4142.5|39
1741911600000|2025-03-14 00:20:00|4148.1|4142.1|4150.8|4144.8|4150.8|4144.8|4147.8|4141.8|5
1741911900000|2025-03-14 00:25:00|4151|4145|4151|4145|4154.2|4148.2|4150|4144|13
1741912200000|2025-03-14 00:30:00|4151.1|4145.1|4152.4|4146.4|4152.5|4146.5|4148.5|4142.5|15
1741912500000|2025-03-14 00:35:00|4152.7|4146.7|4155.4|4149.4|4155.9|4149.9|4152.4|4146.4|8
1741912800000|2025-03-14 00:40:00|4155|4149|4155.5|4149.5|4156.5|4150.5|4154.5|4148.5|19
1741913100000|2025-03-14 00:45:00|4155.9|4149.9|4154.5|4148.5|4156.4|4150.4|4153.9|4147.9|5
1741913400000|2025-03-14 00:50:00|4155|4149|4156.5|4150.5|4156.5|4150.5|4154|4148|10
1741913700000|2025-03-14 00:55:00|4156.1|4150.1|4154|4148|4156.1|4150.1|4151.5|4145.5|11
1741914000000|2025-03-14 01:00:00|4154.1|4148.1|4153.1|4147.1|4161.5|4155.5|4153|4147|56
1741914300000|2025-03-14 01:05:00|4153|4147|4154.1|4148.1|4157.1|4151.1|4153|4147|17
1741914600000|2025-03-14 01:10:00|4154|4148|4158.9|4152.9|4158.9|4152.9|4153.8|4147.8|43
1741914900000|2025-03-14 01:15:00|4159.4|4153.4|4158.4|4152.4|4159.5|4153.5|4156.4|4150.4|25
1741915200000|2025-03-14 01:20:00|4157.7|4151.7|4159|4153|4160.7|4154.7|4157.7|4151.7|88
1741915500000|2025-03-14 01:25:00|4158.7|4152.7|4158.5|4152.5|4160.2|4154.2|4154.7|4148.7|43
1741915800000|2025-03-14 01:30:00|4158|4152|4157.7|4151.7|4159.4|4153.4|4154|4148|17
1741916100000|2025-03-14 01:35:00|4157.8|4151.8|4155.9|4149.9|4162.2|4156.2|4155.5|4149.5|26
1741916400000|2025-03-14 01:40:00|4156|4150|4155.5|4149.5|4159.5|4153.5|4155.5|4149.5|14
1741916700000|2025-03-14 01:45:00|4155.9|4149.9|4156.9|4150.9|4157|4151|4155.4|4149.4|37
1741917000000|2025-03-14 01:50:00|4156.5|4150.5|4159.5|4153.5|4161.5|4155.5|4156.4|4150.4|18
1741917300000|2025-03-14 01:55:00|4159.4|4153.4|4158.4|4152.4|4160.5|4154.5|4158.4|4152.4|28
1741917600000|2025-03-14 02:00:00|4157.5|4151.5|4159.9|4153.9|4161.5|4155.5|4157.5|4151.5|30
1741917900000|2025-03-14 02:05:00|4160.4|4154.4|4159.5|4153.5|4160.9|4154.9|4156.9|4150.9|48
1741918200000|2025-03-14 02:10:00|4160.4|4154.4|4159.9|4153.9|4161.5|4155.5|4158.9|4152.9|28
1741918500000|2025-03-14 02:15:00|4158.9|4152.9|4160.4|4154.4|4160.4|4154.4|4158.9|4152.9|6
1741918800000|2025-03-14 02:20:00|4159.9|4153.9|4160|4154|4160.4|4154.4|4158.9|4152.9|4
1741919100000|2025-03-14 02:25:00|4160.5|4154.5|4158.9|4152.9|4161.4|4155.4|4158.9|4152.9|24
1741919400000|2025-03-14 02:30:00|4159.1|4153.1|4158.4|4152.4|4161.4|4155.4|4156.4|4150.4|25
1741919700000|2025-03-14 02:35:00|4158.6|4152.6|4158.9|4152.9|4160.1|4154.1|4155.6|4149.6|29
1741920000000|2025-03-14 02:40:00|4158.6|4152.6|4157.4|4151.4|4159.9|4153.9|4154.1|4148.1|35
1741920300000|2025-03-14 02:45:00|4157.8|4151.8|4163.4|4157.4|4163.4|4157.4|4157.4|4151.4|15
1741920600000|2025-03-14 02:50:00|4163.3|4157.3|4163.4|4157.4|4165.1|4159.1|4161.9|4155.9|28
1741920900000|2025-03-14 02:55:00|4164.4|4158.4|4167.1|4161.1|4168.6|4162.6|4162.9|4156.9|70
1741921200000|2025-03-14 03:00:00|4167.2|4161.2|4171.9|4165.9|4172.3|4166.3|4167.2|4161.2|49
1741921500000|2025-03-14 03:05:00|4172.1|4166.1|4169.6|4163.6|4173.4|4167.4|4168.9|4162.9|26
1741921800000|2025-03-14 03:10:00|4169.9|4163.9|4171.6|4165.6|4172.1|4166.1|4168.9|4162.9|20
1741922100000|2025-03-14 03:15:00|4171.9|4165.9|4172.9|4166.9|4173.4|4167.4|4169.9|4163.9|17
1741922400000|2025-03-14 03:20:00|4173.1|4167.1|4168.9|4162.9|4173.4|4167.4|4168.9|4162.9|11
1741922700000|2025-03-14 03:25:00|4169.6|4163.6|4166.9|4160.9|4169.9|4163.9|4165.4|4159.4|17
1741923000000|2025-03-14 03:30:00|4167.1|4161.1|4167.4|4161.4|4167.4|4161.4|4165.6|4159.6|8
1741923300000|2025-03-14 03:35:00|4166.9|4160.9|4166.6|4160.6|4167.6|4161.6|4165.9|4159.9|5
1741923600000|2025-03-14 03:40:00|4166.4|4160.4|4167.6|4161.6|4167.6|4161.6|4166|4160|7
1741923900000|2025-03-14 03:45:00|4168|4162|4167.6|4161.6|4168.6|4162.6|4167.5|4161.5|6
1741924200000|2025-03-14 03:50:00|4168|4162|4169|4163|4169|4163|4167|4161|6
1741924500000|2025-03-14 03:55:00|4169.5|4163.5|4170|4164|4170.1|4164.1|4169.5|4163.5|8
1741924800000|2025-03-14 04:00:00|4170.5|4164.5|4171.6|4165.6|4172|4166|4170.5|4164.5|10
1741925100000|2025-03-14 04:05:00|4171.5|4165.5|4170|4164|4171.6|4165.6|4169|4163|6
1741925400000|2025-03-14 04:10:00|4169.6|4163.6|4168.6|4162.6|4169.6|4163.6|4168.2|4162.2|4
1741925700000|2025-03-14 04:15:00|4168.5|4162.5|4169|4163|4169.1|4163.1|4168.1|4162.1|11
1741926000000|2025-03-14 04:20:00|4168.5|4162.5|4169.6|4163.6|4169.6|4163.6|4168|4162|7
1741926300000|2025-03-14 04:25:00|4171|4165|4170.6|4164.6|4171.6|4165.6|4169.6|4163.6|14
1741926600000|2025-03-14 04:30:00|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4169.6|4163.6|5
1741926900000|2025-03-14 04:35:00|4169.6|4163.6|4168|4162|4169.6|4163.6|4168|4162|11
1741927200000|2025-03-14 04:40:00|4168.1|4162.1|4168.6|4162.6|4169|4163|4167.5|4161.5|14
1741927500000|2025-03-14 04:45:00|4168.1|4162.1|4167.6|4161.6|4168.8|4162.8|4167.6|4161.6|3
1741927800000|2025-03-14 04:50:00|4168|4162|4168|4162|4168|4162|4167.3|4161.3|4
1741928100000|2025-03-14 04:55:00|4167.6|4161.6|4168|4162|4168|4162|4167.6|4161.6|3
1741928400000|2025-03-14 05:00:00|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167|4161|3
1741928700000|2025-03-14 05:05:00|4168|4162|4167.6|4161.6|4169.4|4163.4|4167|4161|4
1741929000000|2025-03-14 05:10:00|4167.5|4161.5|4168|4162|4168.1|4162.1|4167.5|4161.5|2
1741929300000|2025-03-14 05:15:00|4168.1|4162.1|4167.6|4161.6|4168.6|4162.6|4167.5|4161.5|7
1741929600000|2025-03-14 05:20:00|4167.5|4161.5|4166.6|4160.6|4168|4162|4166.6|4160.6|1
1741929900000|2025-03-14 05:25:00|4166.5|4160.5|4166.6|4160.6|4167.1|4161.1|4166.5|4160.5|2
1741930200000|2025-03-14 05:30:00|4165.8|4159.8|4168.7|4162.7|4168.7|4162.7|4165.5|4159.5|14
1741930500000|2025-03-14 05:35:00|4169|4163|4171|4165|4171.5|4165.5|4168.7|4162.7|14
1741930800000|2025-03-14 05:40:00|4170.7|4164.7|4172.2|4166.2|4174.8|4168.8|4170|4164|27
1741931100000|2025-03-14 05:45:00|4172.7|4166.7|4174.3|4168.3|4174.7|4168.7|4172|4166|37
1741931400000|2025-03-14 05:50:00|4174.7|4168.7|4173.3|4167.3|4174.8|4168.8|4173.2|4167.2|4
1741931700000|2025-03-14 05:55:00|4173.7|4167.7|4174.2|4168.2|4174.3|4168.3|4173.3|4167.3|5
1741932000000|2025-03-14 06:00:00|4174.3|4168.3|4174.3|4168.3|4174.8|4168.8|4172.8|4166.8|25
1741932300000|2025-03-14 06:05:00|4174.2|4168.2|4173.3|4167.3|4174.5|4168.5|4172.3|4166.3|28
1741932600000|2025-03-14 06:10:00|4172.8|4166.8|4174.3|4168.3|4174.8|4168.8|4171.8|4165.8|22
1741932900000|2025-03-14 06:15:00|4174.7|4168.7|4173.3|4167.3|4174.8|4168.8|4172.8|4166.8|14
1741933200000|2025-03-14 06:20:00|4173.7|4167.7|4174.7|4168.7|4174.8|4168.8|4173.7|4167.7|63
1741933500000|2025-03-14 06:25:00|4174.8|4168.8|4177.8|4171.8|4180.8|4174.8|4174.7|4168.7|99
1741933800000|2025-03-14 06:30:00|4179|4173|4175.8|4169.8|4179.3|4173.3|4174.8|4168.8|26
1741934100000|2025-03-14 06:35:00|4175.7|4169.7|4178.3|4172.3|4178.7|4172.7|4174.3|4168.3|10
1741934400000|2025-03-14 06:40:00|4178.2|4172.2|4178.7|4172.7|4182.3|4176.3|4176.7|4170.7|110
1741934700000|2025-03-14 06:45:00|4178.8|4172.8|4178.2|4172.2|4179.5|4173.5|4175.7|4169.7|87
1741935000000|2025-03-14 06:50:00|4177.8|4171.8|4179.7|4173.7|4180|4174|4177.3|4171.3|8
1741935300000|2025-03-14 06:55:00|4179.2|4173.2|4179.8|4173.8|4181.3|4175.3|4178.7|4172.7|35
1741935600000|2025-03-14 07:00:00|4178.8|4172.8|4179.8|4173.8|4181.2|4175.2|4178.8|4172.8|33
1741935900000|2025-03-14 07:05:00|4180.6|4174.6|4180.8|4174.8|4181.2|4175.2|4179.8|4173.8|30
1741936200000|2025-03-14 07:10:00|4181.2|4175.2|4180.3|4174.3|4182.3|4176.3|4179.8|4173.8|24
1741936500000|2025-03-14 07:15:00|4180.7|4174.7|4180.2|4174.2|4180.7|4174.7|4178.1|4172.1|30
1741936800000|2025-03-14 07:20:00|4180.6|4174.6|4181.9|4175.9|4183.1|4177.1|4179.3|4173.3|39
1741937100000|2025-03-14 07:25:00|4181.7|4175.7|4187.1|4181.1|4187.9|4181.9|4181.7|4175.7|81
1741937400000|2025-03-14 07:30:00|4187.2|4181.2|4181.7|4175.7|4187.2|4181.2|4181.2|4175.2|69
1741937700000|2025-03-14 07:35:00|4181.4|4175.4|4181.4|4175.4|4183.9|4177.9|4181.2|4175.2|12
1741938000000|2025-03-14 07:40:00|4181.7|4175.7|4177.4|4171.4|4182.1|4176.1|4177.4|4171.4|7
1741938300000|2025-03-14 07:45:00|4177|4171|4178.4|4172.4|4178.4|4172.4|4175.4|4169.4|14
1741938600000|2025-03-14 07:50:00|4179.4|4173.4|4182.9|4176.9|4182.9|4176.9|4178.9|4172.9|32
1741938900000|2025-03-14 07:55:00|4182.4|4176.4|4181.9|4175.9|4182.9|4176.9|4181.7|4175.7|18
1741939200000|2025-03-14 08:00:00|4181.5|4175.5|4182.5|4176.5|4184|4178|4180|4174|46
1741939500000|2025-03-14 08:05:00|4182.4|4176.4|4178.9|4172.9|4184.9|4178.9|4178.9|4172.9|32
1741939800000|2025-03-14 08:10:00|4176.4|4170.4|4180.4|4174.4|4180.9|4174.9|4175|4169|16
1741940100000|2025-03-14 08:15:00|4180.7|4174.7|4180.7|4174.7|4180.9|4174.9|4179.4|4173.4|26
1741940400000|2025-03-14 08:20:00|4181.1|4175.1|4179.2|4173.2|4181.9|4175.9|4178.5|4172.5|50
1741940700000|2025-03-14 08:25:00|4179.5|4173.5|4182.9|4176.9|4183.7|4177.7|4179.2|4173.2|40
1741941000000|2025-03-14 08:30:00|4183.6|4177.6|4180.2|4174.2|4184.4|4178.4|4180.2|4174.2|18
1741941300000|2025-03-14 08:35:00|4180.5|4174.5|4182.5|4176.5|4183.4|4177.4|4180.5|4174.5|25
1741941600000|2025-03-14 08:40:00|4182.4|4176.4|4182.9|4176.9|4184.3|4178.3|4181.4|4175.4|29
1741941900000|2025-03-14 08:45:00|4182.4|4176.4|4184.8|4178.8|4186|4180|4182.4|4176.4|24
1741942200000|2025-03-14 08:50:00|4184.9|4178.9|4181.9|4175.9|4185|4179|4181.8|4175.8|16
1741942500000|2025-03-14 08:55:00|4181.2|4175.2|4180.2|4174.2|4182|4176|4180.2|4174.2|19
1741942800000|2025-03-14 09:00:00|4178|4172|4185.7|4179.7|4185.7|4179.7|4177.9|4171.9|46
1741943100000|2025-03-14 09:05:00|4186|4180|4187.9|4181.9|4190.4|4184.4|4186|4180|50
1741943400000|2025-03-14 09:10:00|4187.8|4181.8|4184.4|4178.4|4190.3|4184.3|4183.3|4177.3|74
1741943700000|2025-03-14 09:15:00|4184.3|4178.3|4180.4|4174.4|4184.3|4178.3|4180.4|4174.4|27
1741944000000|2025-03-14 09:20:00|4180.1|4174.1|4182.4|4176.4|4182.9|4176.9|4179.9|4173.9|37
1741944300000|2025-03-14 09:25:00|4182.9|4176.9|4179.9|4173.9|4183.4|4177.4|4179.9|4173.9|13
1741944600000|2025-03-14 09:30:00|4180.9|4174.9|4178.9|4172.9|4180.9|4174.9|4177.9|4171.9|45
1741944900000|2025-03-14 09:35:00|4179.1|4173.1|4181.8|4175.8|4183.4|4177.4|4179.1|4173.1|36
1741945200000|2025-03-14 09:40:00|4181.9|4175.9|4183.8|4177.8|4186.4|4180.4|4181.8|4175.8|77
1741945500000|2025-03-14 09:45:00|4183.4|4177.4|4172.9|4166.9|4183.4|4177.4|4170.9|4164.9|137
1741945800000|2025-03-14 09:50:00|4174.4|4168.4|4171.8|4165.8|4174.8|4168.8|4171.8|4165.8|37
1741946100000|2025-03-14 09:55:00|4171.4|4165.4|4172.8|4166.8|4172.9|4166.9|4168.1|4162.1|61
1741946400000|2025-03-14 10:00:00|4172.9|4166.9|4170.1|4164.1|4174.4|4168.4|4168.9|4162.9|37
1741946700000|2025-03-14 10:05:00|4169.9|4163.9|4172.8|4166.8|4172.8|4166.8|4168.4|4162.4|84
1741947000000|2025-03-14 10:10:00|4173.3|4167.3|4175.2|4169.2|4175.4|4169.4|4171.4|4165.4|18
1741947300000|2025-03-14 10:15:00|4174.8|4168.8|4170.2|4164.2|4174.8|4168.8|4169.8|4163.8|21
1741947600000|2025-03-14 10:20:00|4170.3|4164.3|4171.8|4165.8|4172.3|4166.3|4169.7|4163.7|19
1741947900000|2025-03-14 10:25:00|4172.2|4166.2|4167.8|4161.8|4172.3|4166.3|4167.8|4161.8|7
1741948200000|2025-03-14 10:30:00|4167.7|4161.7|4169.8|4163.8|4170.3|4164.3|4167.3|4161.3|18
1741948500000|2025-03-14 10:35:00|4169.5|4163.5|4169.3|4163.3|4169.8|4163.8|4167.8|4161.8|9
1741948800000|2025-03-14 10:40:00|4169|4163|4167.2|4161.2|4169.3|4163.3|4166.8|4160.8|54
1741949100000|2025-03-14 10:45:00|4167.3|4161.3|4170.1|4164.1|4170.6|4164.6|4167|4161|59
1741949400000|2025-03-14 10:50:00|4170|4164|4169|4163|4171.5|4165.5|4168.5|4162.5|28
1741949700000|2025-03-14 10:55:00|4167.6|4161.6|4170|4164|4170|4164|4167.5|4161.5|63
1741950000000|2025-03-14 11:00:00|4169.8|4163.8|4170.8|4164.8|4171.8|4165.8|4169.7|4163.7|34
1741950300000|2025-03-14 11:05:00|4171.2|4165.2|4172|4166|4173|4167|4171.2|4165.2|11
1741950600000|2025-03-14 11:10:00|4172.7|4166.7|4171.8|4165.8|4173.3|4167.3|4171.5|4165.5|21
1741950900000|2025-03-14 11:15:00|4171.7|4165.7|4173.8|4167.8|4174.3|4168.3|4171.7|4165.7|9
1741951200000|2025-03-14 11:20:00|4174|4168|4173.7|4167.7|4175.5|4169.5|4173.7|4167.7|16
1741951500000|2025-03-14 11:25:00|4173.8|4167.8|4172.7|4166.7|4173.8|4167.8|4171.8|4165.8|10
1741951800000|2025-03-14 11:30:00|4172.8|4166.8|4173.3|4167.3|4175.2|4169.2|4171.8|4165.8|20
1741952100000|2025-03-14 11:35:00|4173.2|4167.2|4170.3|4164.3|4174|4168|4170|4164|20
1741952400000|2025-03-14 11:40:00|4169.8|4163.8|4164.7|4158.7|4170.3|4164.3|4164.7|4158.7|42
1741952700000|2025-03-14 11:45:00|4165.2|4159.2|4162.3|4156.3|4165.3|4159.3|4162|4156|17
1741953000000|2025-03-14 11:50:00|4163.2|4157.2|4162.2|4156.2|4164.7|4158.7|4161.7|4155.7|36
1741953300000|2025-03-14 11:55:00|4161.9|4155.9|4162.7|4156.7|4163.7|4157.7|4161.7|4155.7|30
1741953600000|2025-03-14 12:00:00|4163.2|4157.2|4166.2|4160.2|4167.7|4161.7|4162.2|4156.2|37
1741953900000|2025-03-14 12:05:00|4165.7|4159.7|4162.2|4156.2|4166.2|4160.2|4161.7|4155.7|40
1741954200000|2025-03-14 12:10:00|4163.2|4157.2|4161.7|4155.7|4164.7|4158.7|4161.7|4155.7|52
1741954500000|2025-03-14 12:15:00|4162.7|4156.7|4166.7|4160.7|4168.2|4162.2|4162.7|4156.7|42
1741954800000|2025-03-14 12:20:00|4167.2|4161.2|4160.7|4154.7|4167.7|4161.7|4160.7|4154.7|51
1741955100000|2025-03-14 12:25:00|4161|4155|4162.7|4156.7|4163.2|4157.2|4159.9|4153.9|78
1741955400000|2025-03-14 12:30:00|4163.7|4157.7|4157.7|4151.7|4163.7|4157.7|4156.7|4150.7|108
1741955700000|2025-03-14 12:35:00|4157.2|4151.2|4161.2|4155.2|4161.7|4155.7|4156.7|4150.7|115
1741956000000|2025-03-14 12:40:00|4161.6|4155.6|4163.7|4157.7|4165.6|4159.6|4160.9|4154.9|62
1741959000000|2025-03-14 13:30:00|4166.9|4160.9|4164.5|4158.5|4172.4|4166.4|4160.1|4154.1|1231
1741959300000|2025-03-14 13:35:00|4163.8|4157.8|4173.5|4167.5|4173.6|4167.6|4157.1|4151.1|616
1741959600000|2025-03-14 13:40:00|4173.6|4167.6|4181.5|4175.5|4192|4186|4172.5|4166.5|1128
1741959900000|2025-03-14 13:45:00|4181.6|4175.6|4178.6|4172.6|4184.1|4178.1|4173.5|4167.5|641
1741960200000|2025-03-14 13:50:00|4179.5|4173.5|4180.6|4174.6|4182.8|4176.8|4176.5|4170.5|520
1741960500000|2025-03-14 13:55:00|4180.5|4174.5|4182.5|4176.5|4183.5|4177.5|4172.9|4166.9|490
1741960800000|2025-03-14 14:00:00|4182.2|4176.2|4161.5|4155.5|4182.2|4176.2|4159.6|4153.6|543
1741961100000|2025-03-14 14:05:00|4161.1|4155.1|4145.6|4139.6|4162.6|4156.6|4144.8|4138.8|505
1741961400000|2025-03-14 14:10:00|4145.8|4139.8|4148.5|4142.5|4154.6|4148.6|4145.1|4139.1|521
1741961700000|2025-03-14 14:15:00|4147.6|4141.6|4152.5|4146.5|4154.6|4148.6|4146.3|4140.3|334
1741962000000|2025-03-14 14:20:00|4152|4146|4161|4155|4163.6|4157.6|4152|4146|268
1741962300000|2025-03-14 14:25:00|4161.5|4155.5|4160.5|4154.5|4166.4|4160.4|4159.5|4153.5|254
1741962600000|2025-03-14 14:30:00|4160.1|4154.1|4151.1|4145.1|4160.1|4154.1|4151.1|4145.1|244
1741962900000|2025-03-14 14:35:00|4150.5|4144.5|4150.4|4144.4|4152.6|4146.6|4147.6|4141.6|525
1741963200000|2025-03-14 14:40:00|4150.2|4144.2|4161.9|4155.9|4162.2|4156.2|4149.9|4143.9|353
1741963500000|2025-03-14 14:45:00|4161.4|4155.4|4165.5|4159.5|4166.7|4160.7|4160.5|4154.5|349
1741963800000|2025-03-14 14:50:00|4166.5|4160.5|4170.5|4164.5|4172.5|4166.5|4164.8|4158.8|280
1741964100000|2025-03-14 14:55:00|4170.7|4164.7|4171.5|4165.5|4172.5|4166.5|4168.5|4162.5|263
1741964400000|2025-03-14 15:00:00|4172.5|4166.5|4169.5|4163.5|4173.5|4167.5|4167.7|4161.7|310
1741964700000|2025-03-14 15:05:00|4169|4163|4161|4155|4169.5|4163.5|4156.5|4150.5|203
1741965000000|2025-03-14 15:10:00|4160.7|4154.7|4157.7|4151.7|4167.5|4161.5|4157.7|4151.7|359
1741965300000|2025-03-14 15:15:00|4157.5|4151.5|4161.5|4155.5|4164.5|4158.5|4157.5|4151.5|156
1741965600000|2025-03-14 15:20:00|4161.7|4155.7|4152.5|4146.5|4165|4159|4152.2|4146.2|280
1741965900000|2025-03-14 15:25:00|4152.8|4146.8|4149.7|4143.7|4157|4151|4148.7|4142.7|133
1741966200000|2025-03-14 15:30:00|4150|4144|4157.7|4151.7|4158.2|4152.2|4146.2|4140.2|425
1741966500000|2025-03-14 15:35:00|4157.8|4151.8|4161.7|4155.7|4163.7|4157.7|4154.7|4148.7|351
1741966800000|2025-03-14 15:40:00|4162|4156|4153.8|4147.8|4166|4160|4152.8|4146.8|211
1741967100000|2025-03-14 15:45:00|4154.2|4148.2|4153.5|4147.5|4155.2|4149.2|4150.8|4144.8|125
1741967400000|2025-03-14 15:50:00|4151.5|4145.5|4150.5|4144.5|4151.7|4145.7|4147.5|4141.5|171
1741967700000|2025-03-14 15:55:00|4150.7|4144.7|4147.7|4141.7|4152.7|4146.7|4147.7|4141.7|188
1741968000000|2025-03-14 16:00:00|4147.2|4141.2|4152.5|4146.5|4152.5|4146.5|4145.8|4139.8|238
1741968300000|2025-03-14 16:05:00|4152.2|4146.2|4151.7|4145.7|4153.6|4147.6|4145.7|4139.7|245
1741968600000|2025-03-14 16:10:00|4151.6|4145.6|4143.7|4137.7|4152.7|4146.7|4143.3|4137.3|123
1741968900000|2025-03-14 16:15:00|4143.6|4137.6|4142.7|4136.7|4145.7|4139.7|4142.2|4136.2|261
1741969200000|2025-03-14 16:20:00|4143.8|4137.8|4144.7|4138.7|4147.7|4141.7|4143.3|4137.3|176
1741969500000|2025-03-14 16:25:00|4143.8|4137.8|4142.2|4136.2|4145.7|4139.7|4141.6|4135.6|146
1741969800000|2025-03-14 16:30:00|4142.6|4136.6|4143.7|4137.7|4148.7|4142.7|4141.6|4135.6|234
1741970100000|2025-03-14 16:35:00|4142.7|4136.7|4145.7|4139.7|4151.1|4145.1|4142.7|4136.7|220
1741970400000|2025-03-14 16:40:00|4145.6|4139.6|4143.7|4137.7|4148.7|4142.7|4142.4|4136.4|234
1741970700000|2025-03-14 16:45:00|4144.7|4138.7|4151.6|4145.6|4151.7|4145.7|4144.6|4138.6|393
1741971000000|2025-03-14 16:50:00|4151.7|4145.7|4155.6|4149.6|4155.7|4149.7|4148.6|4142.6|169
1741971300000|2025-03-14 16:55:00|4155.7|4149.7|4166.9|4160.9|4166.9|4160.9|4155.6|4149.6|437
1741971600000|2025-03-14 17:00:00|4166.7|4160.7|4182.7|4176.7|4183.7|4177.7|4162.7|4156.7|661
1741971900000|2025-03-14 17:05:00|4182.6|4176.6|4179.6|4173.6|4186.7|4180.7|4174.2|4168.2|448
1741972200000|2025-03-14 17:10:00|4179.1|4173.1|4176.7|4170.7|4184.6|4178.6|4173.7|4167.7|182
1741972500000|2025-03-14 17:15:00|4176.6|4170.6|4174.4|4168.4|4178.7|4172.7|4173.4|4167.4|427
1741972800000|2025-03-14 17:20:00|4173.6|4167.6|4174.1|4168.1|4175.4|4169.4|4171.6|4165.6|197
1741973100000|2025-03-14 17:25:00|4174.4|4168.4|4176.3|4170.3|4176.3|4170.3|4171.6|4165.6|268
1741973400000|2025-03-14 17:30:00|4176.4|4170.4|4171.2|4165.2|4177.3|4171.3|4169.9|4163.9|551
1741973700000|2025-03-14 17:35:00|4171.6|4165.6|4169.4|4163.4|4172.7|4166.7|4167.7|4161.7|186
1741974000000|2025-03-14 17:40:00|4169.2|4163.2|4172.2|4166.2|4173.6|4167.6|4168.6|4162.6|372
1741974300000|2025-03-14 17:45:00|4171.9|4165.9|4171.6|4165.6|4176.7|4170.7|4169.6|4163.6|215
1741974600000|2025-03-14 17:50:00|4171.7|4165.7|4178.6|4172.6|4185|4179|4170.9|4164.9|485
1741974900000|2025-03-14 17:55:00|4178.8|4172.8|4173.8|4167.8|4179.6|4173.6|4168.8|4162.8|516
1741975200000|2025-03-14 18:00:00|4173|4167|4171.8|4165.8|4175.8|4169.8|4170.5|4164.5|250
1741975500000|2025-03-14 18:05:00|4171.9|4165.9|4169.1|4163.1|4171.9|4165.9|4166.9|4160.9|308
1741975800000|2025-03-14 18:10:00|4169.9|4163.9|4177.1|4171.1|4177.9|4171.9|4164.9|4158.9|1056
1741976100000|2025-03-14 18:15:00|4176.9|4170.9|4181.7|4175.7|4181.7|4175.7|4174.6|4168.6|790
1742169600000|2025-03-17 00:00:00|4185.3|4179.3|4196.4|4190.4|4207.1|4201.1|4185.3|4179.3|315
1742169900000|2025-03-17 00:05:00|4195.9|4189.9|4200.8|4194.8|4201.8|4195.8|4195.3|4189.3|84
1742170200000|2025-03-17 00:10:00|4200.6|4194.6|4206.8|4200.8|4208.8|4202.8|4198.4|4192.4|114
1742170500000|2025-03-17 00:15:00|4207.8|4201.8|4210.6|4204.6|4212.8|4206.8|4206.8|4200.8|113
1742170800000|2025-03-17 00:20:00|4210.8|4204.8|4210.8|4204.8|4212.8|4206.8|4210.6|4204.6|45
1742171100000|2025-03-17 00:25:00|4211.6|4205.6|4211.3|4205.3|4212.1|4206.1|4205.8|4199.8|41
1742171400000|2025-03-17 00:30:00|4211.1|4205.1|4210.1|4204.1|4212.8|4206.8|4209.4|4203.4|49
1742171700000|2025-03-17 00:35:00|4210.3|4204.3|4210.8|4204.8|4211.9|4205.9|4209.8|4203.8|29
1742172000000|2025-03-17 00:40:00|4211.8|4205.8|4214.6|4208.6|4215.8|4209.8|4211.8|4205.8|64
1742172300000|2025-03-17 00:45:00|4214.5|4208.5|4215.8|4209.8|4215.8|4209.8|4213.8|4207.8|23
1742172600000|2025-03-17 00:50:00|4216.3|4210.3|4219.6|4213.6|4219.8|4213.8|4216.3|4210.3|154
1742172900000|2025-03-17 00:55:00|4220.3|4214.3|4221.8|4215.8|4221.8|4215.8|4218.8|4212.8|60
1742173200000|2025-03-17 01:00:00|4222|4216|4221.1|4215.1|4225.8|4219.8|4219.1|4213.1|213
1742173500000|2025-03-17 01:05:00|4221.3|4215.3|4220.8|4214.8|4223.3|4217.3|4218|4212|119
1742173800000|2025-03-17 01:10:00|4221.3|4215.3|4220.8|4214.8|4222.3|4216.3|4219.8|4213.8|21
1742174100000|2025-03-17 01:15:00|4220.6|4214.6|4222.3|4216.3|4222.6|4216.6|4219.8|4213.8|64
1742174400000|2025-03-17 01:20:00|4222.6|4216.6|4224.8|4218.8|4225.6|4219.6|4220.5|4214.5|88
1742174700000|2025-03-17 01:25:00|4224.3|4218.3|4222.1|4216.1|4224.3|4218.3|4220.8|4214.8|32
1742175000000|2025-03-17 01:30:00|4222.3|4216.3|4222.6|4216.6|4223.3|4217.3|4220.8|4214.8|64
1742175300000|2025-03-17 01:35:00|4222.3|4216.3|4219.8|4213.8|4224.1|4218.1|4219.1|4213.1|33
1742175600000|2025-03-17 01:40:00|4218.8|4212.8|4219.8|4213.8|4221.2|4215.2|4218.8|4212.8|5
1742175900000|2025-03-17 01:45:00|4220.2|4214.2|4219.8|4213.8|4220.3|4214.3|4218.8|4212.8|12
1742176200000|2025-03-17 01:50:00|4220.2|4214.2|4215.8|4209.8|4220.2|4214.2|4214.8|4208.8|50
1742176500000|2025-03-17 01:55:00|4215.7|4209.7|4214.8|4208.8|4216|4210|4214.8|4208.8|30
1742176800000|2025-03-17 02:00:00|4215.2|4209.2|4214.8|4208.8|4218.8|4212.8|4214.8|4208.8|88
1742177100000|2025-03-17 02:05:00|4215.2|4209.2|4216.8|4210.8|4218.2|4212.2|4214|4208|62
1742177400000|2025-03-17 02:10:00|4217.2|4211.2|4221.2|4215.2|4221.2|4215.2|4217.2|4211.2|62
1742177700000|2025-03-17 02:15:00|4221.7|4215.7|4218.2|4212.2|4221.7|4215.7|4218.2|4212.2|24
1742178000000|2025-03-17 02:20:00|4217.8|4211.8|4215.8|4209.8|4217.8|4211.8|4214.8|4208.8|21
1742178300000|2025-03-17 02:25:00|4216.5|4210.5|4217.8|4211.8|4218.2|4212.2|4216.5|4210.5|12
1742178600000|2025-03-17 02:30:00|4218.3|4212.3|4220.2|4214.2|4221.3|4215.3|4214.5|4208.5|58
1742178900000|2025-03-17 02:35:00|4219.8|4213.8|4216.8|4210.8|4219.8|4213.8|4214.5|4208.5|11
1742179200000|2025-03-17 02:40:00|4217|4211|4215.5|4209.5|4217.5|4211.5|4215.3|4209.3|7
1742179500000|2025-03-17 02:45:00|4215.3|4209.3|4212.9|4206.9|4216|4210|4211.9|4205.9|7
1742179800000|2025-03-17 02:50:00|4214.2|4208.2|4210.9|4204.9|4217.5|4211.5|4210.9|4204.9|38
1742180100000|2025-03-17 02:55:00|4210|4204|4212.4|4206.4|4213.9|4207.9|4209.5|4203.5|35
1742180400000|2025-03-17 03:00:00|4211.9|4205.9|4212.4|4206.4|4213.9|4207.9|4211.9|4205.9|10
1742180700000|2025-03-17 03:05:00|4212.5|4206.5|4214.9|4208.9|4215.9|4209.9|4210.9|4204.9|17
1742181000000|2025-03-17 03:10:00|4214.2|4208.2|4211.4|4205.4|4214.2|4208.2|4210.2|4204.2|11
1742181300000|2025-03-17 03:15:00|4211|4205|4213.9|4207.9|4213.9|4207.9|4210.9|4204.9|4
1742181600000|2025-03-17 03:20:00|4213.5|4207.5|4213.9|4207.9|4215.4|4209.4|4212.9|4206.9|4
1742181900000|2025-03-17 03:25:00|4213.4|4207.4|4209.9|4203.9|4213.4|4207.4|4208.9|4202.9|10
1742182200000|2025-03-17 03:30:00|4209.4|4203.4|4210.9|4204.9|4211.9|4205.9|4208.9|4202.9|12
1742182500000|2025-03-17 03:35:00|4211.9|4205.9|4212.9|4206.9|4213.9|4207.9|4211.9|4205.9|3
1742182800000|2025-03-17 03:40:00|4213.4|4207.4|4214.2|4208.2|4214.9|4208.9|4213.2|4207.2|3
1742183100000|2025-03-17 03:45:00|4214.4|4208.4|4214.2|4208.2|4215.2|4209.2|4214.2|4208.2|5
1742183400000|2025-03-17 03:50:00|4213.9|4207.9|4213.2|4207.2|4213.9|4207.9|4213.2|4207.2|2
1742183700000|2025-03-17 03:55:00|4212.9|4206.9|4213.9|4207.9|4214.7|4208.7|4212.7|4206.7|7
1742184000000|2025-03-17 04:00:00|4213.6|4207.6|4215.2|4209.2|4215.7|4209.7|4212.9|4206.9|15
1742184300000|2025-03-17 04:05:00|4214.9|4208.9|4213.9|4207.9|4215.2|4209.2|4213.9|4207.9|3
1742184600000|2025-03-17 04:10:00|4214.4|4208.4|4212.2|4206.2|4214.9|4208.9|4212.2|4206.2|6
1742184900000|2025-03-17 04:15:00|4212.4|4206.4|4213.2|4207.2|4213.9|4207.9|4212.2|4206.2|2
1742185200000|2025-03-17 04:20:00|4212.9|4206.9|4214.4|4208.4|4214.9|4208.9|4212.2|4206.2|3
1742185500000|2025-03-17 04:25:00|4214.7|4208.7|4212.9|4206.9|4214.9|4208.9|4212.6|4206.6|3
1742185800000|2025-03-17 04:30:00|4213.4|4207.4|4215.6|4209.6|4215.6|4209.6|4213.4|4207.4|10
1742186100000|2025-03-17 04:35:00|4215.4|4209.4|4214.2|4208.2|4215.4|4209.4|4213.9|4207.9|2
1742186400000|2025-03-17 04:40:00|4214.7|4208.7|4213.9|4207.9|4214.7|4208.7|4213.9|4207.9|2
1742186700000|2025-03-17 04:45:00|4214.7|4208.7|4213.9|4207.9|4214.7|4208.7|4213.2|4207.2|4
1742187000000|2025-03-17 04:50:00|4213.8|4207.8|4213.9|4207.9|4214.3|4208.3|4212.9|4206.9|3
1742187300000|2025-03-17 04:55:00|4213.6|4207.6|4213.3|4207.3|4213.9|4207.9|4211.9|4205.9|15
1742187600000|2025-03-17 05:00:00|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.3|4206.3|4
1742187900000|2025-03-17 05:05:00|4212.4|4206.4|4211.9|4205.9|4212.9|4206.9|4211.9|4205.9|10
1742188200000|2025-03-17 05:10:00|4212.3|4206.3|4211.9|4205.9|4212.9|4206.9|4211.9|4205.9|17
1742188500000|2025-03-17 05:15:00|4210.9|4204.9|4211.9|4205.9|4211.9|4205.9|4210.9|4204.9|14
1742188800000|2025-03-17 05:20:00|4212.6|4206.6|4210.9|4204.9|4212.6|4206.6|4210.9|4204.9|6
1742189100000|2025-03-17 05:25:00|4211.9|4205.9|4211.9|4205.9|4212.3|4206.3|4210.9|4204.9|7
1742189400000|2025-03-17 05:30:00|4210.9|4204.9|4206.9|4200.9|4211.4|4205.4|4205.9|4199.9|41
1742189700000|2025-03-17 05:35:00|4207.1|4201.1|4209.4|4203.4|4209.9|4203.9|4206.9|4200.9|10
1742190000000|2025-03-17 05:40:00|4209.3|4203.3|4207.9|4201.9|4209.9|4203.9|4207.1|4201.1|7
1742190300000|2025-03-17 05:45:00|4208.1|4202.1|4209.6|4203.6|4210.4|4204.4|4206.9|4200.9|20
1742190600000|2025-03-17 05:50:00|4209.4|4203.4|4207.9|4201.9|4209.4|4203.4|4207.6|4201.6|7
1742190900000|2025-03-17 05:55:00|4208.1|4202.1|4208|4202|4208.5|4202.5|4207|4201|7
1742191200000|2025-03-17 06:00:00|4207.5|4201.5|4208|4202|4210|4204|4207.5|4201.5|21
1742191500000|2025-03-17 06:05:00|4207.5|4201.5|4205|4199|4208|4202|4205|4199|17
1742191800000|2025-03-17 06:10:00|4206|4200|4208|4202|4208|4202|4206|4200|19
1742192100000|2025-03-17 06:15:00|4207.5|4201.5|4207|4201|4208|4202|4206|4200|7
1742192400000|2025-03-17 06:20:00|4206|4200|4206|4200|4206|4200|4206|4200|7
1742192700000|2025-03-17 06:25:00|4205.6|4199.6|4204|4198|4206|4200|4204|4198|8
1742193000000|2025-03-17 06:30:00|4205|4199|4204|4198|4206|4200|4204|4198|16
1742193300000|2025-03-17 06:35:00|4203.3|4197.3|4206|4200|4206|4200|4203|4197|25
1742193600000|2025-03-17 06:40:00|4205.8|4199.8|4202|4196|4205.8|4199.8|4200|4194|27
1742193900000|2025-03-17 06:45:00|4201.5|4195.5|4198.6|4192.6|4202|4196|4198|4192|35
1742194200000|2025-03-17 06:50:00|4198.5|4192.5|4202.1|4196.1|4202.1|4196.1|4198|4192|111
1742194500000|2025-03-17 06:55:00|4203|4197|4200|4194|4203.6|4197.6|4198.3|4192.3|20
1742194800000|2025-03-17 07:00:00|4200.2|4194.2|4201|4195|4203.5|4197.5|4199.7|4193.7|46
1742195100000|2025-03-17 07:05:00|4200.8|4194.8|4203.2|4197.2|4204.5|4198.5|4200.8|4194.8|14
1742195400000|2025-03-17 07:10:00|4202.8|4196.8|4198.3|4192.3|4202.8|4196.8|4198.3|4192.3|10
1742195700000|2025-03-17 07:15:00|4198.8|4192.8|4197.8|4191.8|4199.3|4193.3|4197.8|4191.8|23
1742196000000|2025-03-17 07:20:00|4198|4192|4197.3|4191.3|4198|4192|4195.8|4189.8|18
1742196300000|2025-03-17 07:25:00|4197|4191|4196.8|4190.8|4198.8|4192.8|4196.7|4190.7|20
1742196600000|2025-03-17 07:30:00|4197|4191|4198|4192|4198.8|4192.8|4196.8|4190.8|55
1742196900000|2025-03-17 07:35:00|4197.8|4191.8|4199.8|4193.8|4199.8|4193.8|4197.8|4191.8|6
1742197200000|2025-03-17 07:40:00|4199.7|4193.7|4197.8|4191.8|4200.8|4194.8|4197.7|4191.7|15
1742197500000|2025-03-17 07:45:00|4197.7|4191.7|4194|4188|4198.7|4192.7|4192|4186|84
1742197800000|2025-03-17 07:50:00|4193.8|4187.8|4196.8|4190.8|4198.8|4192.8|4192.7|4186.7|64
1742198100000|2025-03-17 07:55:00|4197|4191|4196|4190|4197|4191|4194|4188|29
1742198400000|2025-03-17 08:00:00|4195.7|4189.7|4193|4187|4196.7|4190.7|4191.3|4185.3|71
1742198700000|2025-03-17 08:05:00|4192.7|4186.7|4193|4187|4193.5|4187.5|4191|4185|45
1742199000000|2025-03-17 08:10:00|4194|4188|4195|4189|4195|4189|4193|4187|12
1742199300000|2025-03-17 08:15:00|4194.7|4188.7|4188|4182|4194.7|4188.7|4188|4182|21
1742199600000|2025-03-17 08:20:00|4187.9|4181.9|4193|4187|4194.4|4188.4|4187.7|4181.7|40
1742199900000|2025-03-17 08:25:00|4193.7|4187.7|4194|4188|4197|4191|4191.5|4185.5|72
1742200200000|2025-03-17 08:30:00|4193.4|4187.4|4190|4184|4194.2|4188.2|4190|4184|64
1742200500000|2025-03-17 08:35:00|4191|4185|4195|4189|4196.9|4190.9|4189.9|4183.9|68
1742200800000|2025-03-17 08:40:00|4196|4190|4196.5|4190.5|4197.4|4191.4|4194|4188|20
1742201100000|2025-03-17 08:45:00|4196.4|4190.4|4197|4191|4197.2|4191.2|4194.9|4188.9|16
1742201400000|2025-03-17 08:50:00|4197.2|4191.2|4198|4192|4198|4192|4194.9|4188.9|43
1742201700000|2025-03-17 08:55:00|4197.9|4191.9|4196.9|4190.9|4198|4192|4195.7|4189.7|30
1742202000000|2025-03-17 09:00:00|4196.4|4190.4|4193.1|4187.1|4197|4191|4191.4|4185.4|35
1742202300000|2025-03-17 09:05:00|4192.1|4186.1|4197.4|4191.4|4197.9|4191.9|4192.1|4186.1|13
1742202600000|2025-03-17 09:10:00|4197.6|4191.6|4194.1|4188.1|4198.1|4192.1|4193.7|4187.7|26
1742202900000|2025-03-17 09:15:00|4193.7|4187.7|4192.6|4186.6|4194.6|4188.6|4191.7|4185.7|18
1742203200000|2025-03-17 09:20:00|4192.7|4186.7|4192.1|4186.1|4193.1|4187.1|4190.6|4184.6|15
1742203500000|2025-03-17 09:25:00|4191.7|4185.7|4192.1|4186.1|4194.7|4188.7|4191.7|4185.7|22
1742203800000|2025-03-17 09:30:00|4191.7|4185.7|4195.1|4189.1|4195.1|4189.1|4191.2|4185.2|14
1742204100000|2025-03-17 09:35:00|4194.9|4188.9|4191.1|4185.1|4195.1|4189.1|4190.6|4184.6|19
1742204400000|2025-03-17 09:40:00|4190.9|4184.9|4191.1|4185.1|4191.1|4185.1|4188.9|4182.9|18
1742204700000|2025-03-17 09:45:00|4190.6|4184.6|4189.1|4183.1|4191.4|4185.4|4188.9|4182.9|2
1742205000000|2025-03-17 09:50:00|4189.4|4183.4|4187.6|4181.6|4189.4|4183.4|4187.1|4181.1|28
1742205300000|2025-03-17 09:55:00|4187.4|4181.4|4188.1|4182.1|4189.1|4183.1|4186.6|4180.6|10
1742205600000|2025-03-17 10:00:00|4189.6|4183.6|4188.2|4182.2|4192.1|4186.1|4188.2|4182.2|22
1742205900000|2025-03-17 10:05:00|4189.1|4183.1|4191.8|4185.8|4192.1|4186.1|4189.1|4183.1|27
1742206200000|2025-03-17 10:10:00|4191.6|4185.6|4193.1|4187.1|4193.6|4187.6|4190.3|4184.3|67
1742206500000|2025-03-17 10:15:00|4192.8|4186.8|4189.8|4183.8|4194.3|4188.3|4189.1|4183.1|27
1742206800000|2025-03-17 10:20:00|4190.1|4184.1|4187.8|4181.8|4190.3|4184.3|4187.8|4181.8|19
1742207100000|2025-03-17 10:25:00|4188.1|4182.1|4191.8|4185.8|4191.8|4185.8|4187.8|4181.8|24
1742207400000|2025-03-17 10:30:00|4191.1|4185.1|4190.9|4184.9|4194.1|4188.1|4190.9|4184.9|27
1742207700000|2025-03-17 10:35:00|4191.1|4185.1|4183.1|4177.1|4191.1|4185.1|4183.1|4177.1|367
1742208000000|2025-03-17 10:40:00|4182.9|4176.9|4184.8|4178.8|4185.1|4179.1|4182.4|4176.4|25
1742208300000|2025-03-17 10:45:00|4184.6|4178.6|4190.1|4184.1|4190.4|4184.4|4184.4|4178.4|28
1742208600000|2025-03-17 10:50:00|4190.4|4184.4|4188.8|4182.8|4190.4|4184.4|4188.1|4182.1|15
1742208900000|2025-03-17 10:55:00|4189.1|4183.1|4189.1|4183.1|4190.1|4184.1|4188.6|4182.6|8
1742209200000|2025-03-17 11:00:00|4188.9|4182.9|4186.1|4180.1|4188.9|4182.9|4186.1|4180.1|21
1742209500000|2025-03-17 11:05:00|4186.4|4180.4|4185.4|4179.4|4188.1|4182.1|4185.4|4179.4|27
1742209800000|2025-03-17 11:10:00|4185.1|4179.1|4185.1|4179.1|4186.1|4180.1|4184.9|4178.9|23
1742210100000|2025-03-17 11:15:00|4185.3|4179.3|4190|4184|4190.3|4184.3|4185.3|4179.3|24
1742210400000|2025-03-17 11:20:00|4190.1|4184.1|4190.1|4184.1|4192.8|4186.8|4189.1|4183.1|31
1742210700000|2025-03-17 11:25:00|4190.5|4184.5|4187.1|4181.1|4192.5|4186.5|4187.1|4181.1|28
1742211000000|2025-03-17 11:30:00|4186.6|4180.6|4190.1|4184.1|4191.1|4185.1|4186.6|4180.6|43
1742211300000|2025-03-17 11:35:00|4189.5|4183.5|4190.1|4184.1|4190.6|4184.6|4188.1|4182.1|39
1742211600000|2025-03-17 11:40:00|4189.6|4183.6|4189.1|4183.1|4190.3|4184.3|4189|4183|24
1742211900000|2025-03-17 11:45:00|4190.1|4184.1|4190|4184|4191|4185|4189.1|4183.1|22
1742212200000|2025-03-17 11:50:00|4190.5|4184.5|4189.1|4183.1|4193.5|4187.5|4189|4183|47
1742212500000|2025-03-17 11:55:00|4189.5|4183.5|4186|4180|4190|4184|4185.1|4179.1|22
1742212800000|2025-03-17 12:00:00|4186.3|4180.3|4182.6|4176.6|4186.6|4180.6|4181|4175|80
1742213100000|2025-03-17 12:05:00|4183|4177|4185.5|4179.5|4186.1|4180.1|4182|4176|54
1742213400000|2025-03-17 12:10:00|4185.6|4179.6|4188|4182|4190|4184|4185.1|4179.1|49
1742213700000|2025-03-17 12:15:00|4187.5|4181.5|4182.5|4176.5|4188|4182|4182.5|4176.5|38
1742214000000|2025-03-17 12:20:00|4182.2|4176.2|4185.2|4179.2|4185.2|4179.2|4181.5|4175.5|60
1742214300000|2025-03-17 12:25:00|4184.5|4178.5|4181.2|4175.2|4185|4179|4181|4175|86
1742214600000|2025-03-17 12:30:00|4181|4175|4188|4182|4188.2|4182.2|4179|4173|130
1742214900000|2025-03-17 12:35:00|4188.3|4182.3|4195.5|4189.5|4197|4191|4188.3|4182.3|201
1742215200000|2025-03-17 12:40:00|4195.3|4189.3|4194.8|4188.8|4197|4191|4192.8|4186.8|62
1742218200000|2025-03-17 13:30:00|4197.2|4191.2|4179|4173|4197.9|4191.9|4174.4|4168.4|1145
1742218500000|2025-03-17 13:35:00|4179.9|4173.9|4183.9|4177.9|4189.2|4183.2|4175.2|4169.2|637
1742218800000|2025-03-17 13:40:00|4183.5|4177.5|4186.7|4180.7|4189.4|4183.4|4176.9|4170.9|490
1742219100000|2025-03-17 13:45:00|4187.9|4181.9|4182.7|4176.7|4191.9|4185.9|4182.7|4176.7|379
1742219400000|2025-03-17 13:50:00|4182.9|4176.9|4181.9|4175.9|4184|4178|4178.7|4172.7|261
1742219700000|2025-03-17 13:55:00|4182|4176|4181.9|4175.9|4183.9|4177.9|4176.9|4170.9|303
1742220000000|2025-03-17 14:00:00|4182.2|4176.2|4188.2|4182.2|4191.9|4185.9|4177.9|4171.9|364
1742220300000|2025-03-17 14:05:00|4188.9|4182.9|4197|4191|4198|4192|4188|4182|497
1742220600000|2025-03-17 14:10:00|4196.2|4190.2|4209.2|4203.2|4209.2|4203.2|4196.2|4190.2|473
1742220900000|2025-03-17 14:15:00|4209|4203|4215|4209|4216.2|4210.2|4208.2|4202.2|487
1742221200000|2025-03-17 14:20:00|4216|4210|4209.2|4203.2|4216|4210|4202.4|4196.4|305
1742221500000|2025-03-17 14:25:00|4209.1|4203.1|4203.2|4197.2|4213.1|4207.1|4201.2|4195.2|272
1742221800000|2025-03-17 14:30:00|4204.1|4198.1|4201.4|4195.4|4207.7|4201.7|4199.1|4193.1|1210
1742222100000|2025-03-17 14:35:00|4201.2|4195.2|4198.1|4192.1|4204.2|4198.2|4193.1|4187.1|275
1742222400000|2025-03-17 14:40:00|4197.1|4191.1|4191.2|4185.2|4199.1|4193.1|4189.6|4183.6|255
1742222700000|2025-03-17 14:45:00|4191.4|4185.4|4196.2|4190.2|4199.2|4193.2|4191.1|4185.1|224
1742223000000|2025-03-17 14:50:00|4195.2|4189.2|4197.2|4191.2|4198.2|4192.2|4192.2|4186.2|142
1742223300000|2025-03-17 14:55:00|4197.1|4191.1|4199.1|4193.1|4202.1|4196.1|4197.1|4191.1|172
1742223600000|2025-03-17 15:00:00|4200.1|4194.1|4190.2|4184.2|4200.6|4194.6|4188.2|4182.2|228
1742223900000|2025-03-17 15:05:00|4191.1|4185.1|4192.2|4186.2|4195.2|4189.2|4191.1|4185.1|173
1742224200000|2025-03-17 15:10:00|4192.6|4186.6|4210.4|4204.4|4211.1|4205.1|4192.6|4186.6|397
1742224500000|2025-03-17 15:15:00|4210.2|4204.2|4227.9|4221.9|4230.6|4224.6|4209.2|4203.2|574
1742224800000|2025-03-17 15:20:00|4227.7|4221.7|4226.9|4220.9|4230.9|4224.9|4223.9|4217.9|601
1742225100000|2025-03-17 15:25:00|4227.2|4221.2|4227.9|4221.9|4229.7|4223.7|4222.2|4216.2|261
1742225400000|2025-03-17 15:30:00|4229.7|4223.7|4233.9|4227.9|4235.7|4229.7|4226.9|4220.9|469
1742225700000|2025-03-17 15:35:00|4233.7|4227.7|4230.8|4224.8|4238.7|4232.7|4226.9|4220.9|497
1742226000000|2025-03-17 15:40:00|4230.9|4224.9|4231.8|4225.8|4231.9|4225.9|4226.8|4220.8|184
1742226300000|2025-03-17 15:45:00|4231.9|4225.9|4235.3|4229.3|4236.8|4230.8|4230.6|4224.6|464
1742226600000|2025-03-17 15:50:00|4235.1|4229.1|4232.6|4226.6|4235.1|4229.1|4225.8|4219.8|326
1742226900000|2025-03-17 15:55:00|4232.8|4226.8|4229.8|4223.8|4235.6|4229.6|4228.9|4222.9|541
1742227200000|2025-03-17 16:00:00|4230.3|4224.3|4207.4|4201.4|4230.3|4224.3|4206.6|4200.6|1048
1742227500000|2025-03-17 16:05:00|4207.8|4201.8|4194.9|4188.9|4213.9|4207.9|4187.3|4181.3|805
1742227800000|2025-03-17 16:10:00|4191.1|4185.1|4198.9|4192.9|4203.4|4197.4|4184.9|4178.9|734
1742228100000|2025-03-17 16:15:00|4199.1|4193.1|4199.6|4193.6|4204.9|4198.9|4196.4|4190.4|201
1742228400000|2025-03-17 16:20:00|4198.9|4192.9|4200.1|4194.1|4201.9|4195.9|4192.4|4186.4|311
1742228700000|2025-03-17 16:25:00|4199.1|4193.1|4208.9|4202.9|4211.9|4205.9|4196.6|4190.6|256
1742229000000|2025-03-17 16:30:00|4209.9|4203.9|4209.9|4203.9|4211.9|4205.9|4205.9|4199.9|237
1742229300000|2025-03-17 16:35:00|4209.8|4203.8|4214.3|4208.3|4219.1|4213.1|4206.9|4200.9|233
1742229600000|2025-03-17 16:40:00|4214.5|4208.5|4207.1|4201.1|4215|4209|4206|4200|178
1742229900000|2025-03-17 16:45:00|4207|4201|4211|4205|4213|4207|4205|4199|211
1742230200000|2025-03-17 16:50:00|4212|4206|4212.8|4206.8|4219.3|4213.3|4212|4206|279
1742230500000|2025-03-17 16:55:00|4213.8|4207.8|4221.5|4215.5|4223.5|4217.5|4213.8|4207.8|378
1742230800000|2025-03-17 17:00:00|4219.6|4213.6|4223.6|4217.6|4224.6|4218.6|4217.6|4211.6|428
1742231100000|2025-03-17 17:05:00|4224.6|4218.6|4221.1|4215.1|4226.5|4220.5|4218.1|4212.1|226
1742231400000|2025-03-17 17:10:00|4221|4215|4226.5|4220.5|4226.6|4220.6|4220.5|4214.5|311
1742231700000|2025-03-17 17:15:00|4226.6|4220.6|4229.6|4223.6|4230.5|4224.5|4225.5|4219.5|236
1742232000000|2025-03-17 17:20:00|4229.3|4223.3|4224|4218|4230.5|4224.5|4220.8|4214.8|198
1742232300000|2025-03-17 17:25:00|4224.3|4218.3|4227.5|4221.5|4227.5|4221.5|4223.5|4217.5|186
1742232600000|2025-03-17 17:30:00|4226.8|4220.8|4228.8|4222.8|4234.1|4228.1|4226.8|4220.8|523
1742232900000|2025-03-17 17:35:00|4229.1|4223.1|4232.6|4226.6|4241.3|4235.3|4227.6|4221.6|1015
1742233200000|2025-03-17 17:40:00|4233.1|4227.1|4237.3|4231.3|4240.5|4234.5|4231.1|4225.1|476
1742233500000|2025-03-17 17:45:00|4237|4231|4240.1|4234.1|4243.6|4237.6|4236.1|4230.1|382
1742233800000|2025-03-17 17:50:00|4240.3|4234.3|4235.6|4229.6|4241.1|4235.1|4234.1|4228.1|299
1742234100000|2025-03-17 17:55:00|4235.3|4229.3|4231.1|4225.1|4237.6|4231.6|4227.5|4221.5|550
1742234400000|2025-03-17 18:00:00|4230.5|4224.5|4229.3|4223.3|4235.1|4229.1|4226.3|4220.3|365
1742234700000|2025-03-17 18:05:00|4230.1|4224.1|4229.1|4223.1|4231.6|4225.6|4225.3|4219.3|469
1742235000000|2025-03-17 18:10:00|4228.6|4222.6|4227.8|4221.8|4230.1|4224.1|4219.3|4213.3|1758
1742235300000|2025-03-17 18:15:00|4226.8|4220.8|4230.5|4224.5|4230.5|4224.5|4222.5|4216.5|911
1742256000000|2025-03-18 00:00:00|4219.6|4213.6|4237|4231|4237.1|4231.1|4218.8|4212.8|345
1742256300000|2025-03-18 00:05:00|4236.3|4230.3|4233.5|4227.5|4236.8|4230.8|4232.6|4226.6|13
1742256600000|2025-03-18 00:10:00|4233.2|4227.2|4233.2|4227.2|4235.2|4229.2|4230.5|4224.5|26
1742256900000|2025-03-18 00:15:00|4233|4227|4237.2|4231.2|4237.2|4231.2|4233|4227|18
1742257200000|2025-03-18 00:20:00|4237|4231|4237.7|4231.7|4239.2|4233.2|4236|4230|14
1742257500000|2025-03-18 00:25:00|4238|4232|4232.2|4226.2|4238.2|4232.2|4230.7|4224.7|23
1742257800000|2025-03-18 00:30:00|4232.3|4226.3|4233.2|4227.2|4233.7|4227.7|4231.2|4225.2|4
1742258100000|2025-03-18 00:35:00|4232.8|4226.8|4233.2|4227.2|4233.2|4227.2|4232.3|4226.3|3
1742258400000|2025-03-18 00:40:00|4233.7|4227.7|4233|4227|4234.2|4228.2|4231.5|4225.5|10
1742258700000|2025-03-18 00:45:00|4233.7|4227.7|4233.2|4227.2|4235.7|4229.7|4232.7|4226.7|29
1742259000000|2025-03-18 00:50:00|4233.3|4227.3|4232.2|4226.2|4234.2|4228.2|4232.2|4226.2|13
1742259300000|2025-03-18 00:55:00|4233.2|4227.2|4235.7|4229.7|4237.3|4231.3|4233.2|4227.2|27
1742259600000|2025-03-18 01:00:00|4235.5|4229.5|4236.2|4230.2|4236.2|4230.2|4230.8|4224.8|46
1742259900000|2025-03-18 01:05:00|4236.4|4230.4|4233.2|4227.2|4236.4|4230.4|4232.2|4226.2|20
1742260200000|2025-03-18 01:10:00|4233.5|4227.5|4238.7|4232.7|4238.9|4232.9|4232.2|4226.2|42
1742260500000|2025-03-18 01:15:00|4239|4233|4236.7|4230.7|4239.7|4233.7|4235.2|4229.2|15
1742260800000|2025-03-18 01:20:00|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4235.2|4229.2|13
1742261100000|2025-03-18 01:25:00|4236.7|4230.7|4240.9|4234.9|4243.2|4237.2|4236.2|4230.2|49
1742261400000|2025-03-18 01:30:00|4240.7|4234.7|4234.2|4228.2|4240.9|4234.9|4233.5|4227.5|29
1742261700000|2025-03-18 01:35:00|4233.9|4227.9|4235.9|4229.9|4235.9|4229.9|4231.4|4225.4|25
1742262000000|2025-03-18 01:40:00|4236.2|4230.2|4238.2|4232.2|4238.2|4232.2|4236.2|4230.2|3
1742262300000|2025-03-18 01:45:00|4238.5|4232.5|4240.7|4234.7|4241.2|4235.2|4237.5|4231.5|13
1742262600000|2025-03-18 01:50:00|4240.5|4234.5|4240.2|4234.2|4241.2|4235.2|4239.2|4233.2|7
1742262900000|2025-03-18 01:55:00|4239.9|4233.9|4239.7|4233.7|4240.7|4234.7|4239.2|4233.2|5
1742263200000|2025-03-18 02:00:00|4239.9|4233.9|4239.4|4233.4|4241|4235|4239.2|4233.2|6
1742263500000|2025-03-18 02:05:00|4240|4234|4241.2|4235.2|4241.2|4235.2|4238.7|4232.7|29
1742263800000|2025-03-18 02:10:00|4240.7|4234.7|4241.2|4235.2|4241.7|4235.7|4239.5|4233.5|8
1742264100000|2025-03-18 02:15:00|4240.7|4234.7|4240.9|4234.9|4241.4|4235.4|4240.2|4234.2|1
1742264400000|2025-03-18 02:20:00|4241.2|4235.2|4245.5|4239.5|4246.5|4240.5|4240.9|4234.9|35
1742264700000|2025-03-18 02:25:00|4245.2|4239.2|4244.7|4238.7|4247|4241|4244.2|4238.2|42
1742265000000|2025-03-18 02:30:00|4244.9|4238.9|4243.2|4237.2|4248.5|4242.5|4242.5|4236.5|98
1742265300000|2025-03-18 02:35:00|4242.9|4236.9|4246.2|4240.2|4246.9|4240.9|4241.7|4235.7|26
1742265600000|2025-03-18 02:40:00|4245.9|4239.9|4246.9|4240.9|4249.4|4243.4|4243.7|4237.7|29
1742265900000|2025-03-18 02:45:00|4246.7|4240.7|4243.7|4237.7|4246.7|4240.7|4243.6|4237.6|5
1742266200000|2025-03-18 02:50:00|4243.6|4237.6|4245.6|4239.6|4245.7|4239.7|4242.2|4236.2|20
1742266500000|2025-03-18 02:55:00|4245.7|4239.7|4242.7|4236.7|4245.9|4239.9|4242.7|4236.7|11
1742266800000|2025-03-18 03:00:00|4242.9|4236.9|4240.4|4234.4|4243.2|4237.2|4239.9|4233.9|14
1742267100000|2025-03-18 03:05:00|4240.2|4234.2|4237.4|4231.4|4240.4|4234.4|4236.9|4230.9|12
1742267400000|2025-03-18 03:10:00|4237.9|4231.9|4239.9|4233.9|4240.2|4234.2|4237.2|4231.2|14
1742267700000|2025-03-18 03:15:00|4239.7|4233.7|4239.6|4233.6|4239.9|4233.9|4238.2|4232.2|9
1742268000000|2025-03-18 03:20:00|4239.2|4233.2|4238.7|4232.7|4239.2|4233.2|4235.7|4229.7|6
1742268300000|2025-03-18 03:25:00|4238.1|4232.1|4232.9|4226.9|4238.1|4232.1|4231.9|4225.9|16
1742268600000|2025-03-18 03:30:00|4232.7|4226.7|4234.9|4228.9|4234.9|4228.9|4232.6|4226.6|6
1742268900000|2025-03-18 03:35:00|4234.6|4228.6|4231.3|4225.3|4234.9|4228.9|4230.9|4224.9|12
1742269200000|2025-03-18 03:40:00|4231.4|4225.4|4234.9|4228.9|4234.9|4228.9|4230.9|4224.9|77
1742269500000|2025-03-18 03:45:00|4235.3|4229.3|4234.4|4228.4|4235.3|4229.3|4234.4|4228.4|8
1742269800000|2025-03-18 03:50:00|4235.3|4229.3|4235.3|4229.3|4235.4|4229.4|4235.3|4229.3|7
1742270100000|2025-03-18 03:55:00|4234.9|4228.9|4235.9|4229.9|4236.9|4230.9|4234.4|4228.4|7
1742270400000|2025-03-18 04:00:00|4235.4|4229.4|4235.3|4229.3|4235.4|4229.4|4233.9|4227.9|2
1742270700000|2025-03-18 04:05:00|4235.4|4229.4|4234.8|4228.8|4236.3|4230.3|4234.3|4228.3|22
1742271000000|2025-03-18 04:10:00|4234.3|4228.3|4234.3|4228.3|4234.8|4228.8|4233.9|4227.9|1
1742271300000|2025-03-18 04:15:00|4233.9|4227.9|4234.9|4228.9|4235.3|4229.3|4233.3|4227.3|10
1742271600000|2025-03-18 04:20:00|4235.3|4229.3|4236.3|4230.3|4236.3|4230.3|4235.3|4229.3|2
1742271900000|2025-03-18 04:25:00|4236.4|4230.4|4236.5|4230.5|4236.5|4230.5|4236.4|4230.4|1
1742272200000|2025-03-18 04:30:00|4236.8|4230.8|4237|4231|4237|4231|4236.8|4230.8|1
1742272500000|2025-03-18 04:35:00|4237.3|4231.3|4235.5|4229.5|4237.5|4231.5|4235|4229|15
1742272800000|2025-03-18 04:40:00|4235.3|4229.3|4235|4229|4236|4230|4234|4228|1
1742273100000|2025-03-18 04:45:00|4234.8|4228.8|4235|4229|4235.3|4229.3|4234.5|4228.5|0
1742273400000|2025-03-18 04:50:00|4235.5|4229.5|4235.8|4229.8|4236|4230|4235.5|4229.5|0
1742273700000|2025-03-18 04:55:00|4235.5|4229.5|4234.5|4228.5|4235.5|4229.5|4234.5|4228.5|0
1742274000000|2025-03-18 05:00:00|4233.3|4227.3|4233.8|4227.8|4234|4228|4232|4226|8
1742274300000|2025-03-18 05:05:00|4234|4228|4233|4227|4234|4228|4233|4227|2
1742274600000|2025-03-18 05:10:00|4233.3|4227.3|4234.3|4228.3|4235|4229|4233.3|4227.3|3
1742274900000|2025-03-18 05:15:00|4234|4228|4233.3|4227.3|4235|4229|4233.3|4227.3|3
1742275200000|2025-03-18 05:20:00|4233.6|4227.6|4232.8|4226.8|4234.3|4228.3|4232|4226|12
1742275500000|2025-03-18 05:25:00|4233|4227|4233|4227|4233.5|4227.5|4232.5|4226.5|6
1742275800000|2025-03-18 05:30:00|4232.5|4226.5|4229.8|4223.8|4234|4228|4229|4223|50
1742276100000|2025-03-18 05:35:00|4230|4224|4232|4226|4232.5|4226.5|4230|4224|1
1742276400000|2025-03-18 05:40:00|4231.8|4225.8|4231.3|4225.3|4233|4227|4231.3|4225.3|0
1742276700000|2025-03-18 05:45:00|4231.5|4225.5|4229.3|4223.3|4232.3|4226.3|4228.8|4222.8|17
1742277000000|2025-03-18 05:50:00|4229|4223|4227.6|4221.6|4229|4223|4225.3|4219.3|21
1742277300000|2025-03-18 05:55:00|4227.8|4221.8|4227.8|4221.8|4228.8|4222.8|4227.3|4221.3|4
1742277600000|2025-03-18 06:00:00|4228.3|4222.3|4224.7|4218.7|4228.5|4222.5|4224|4218|24
1742277900000|2025-03-18 06:05:00|4224.8|4218.8|4226.5|4220.5|4226.7|4220.7|4224.8|4218.8|5
1742278200000|2025-03-18 06:10:00|4226.7|4220.7|4229.2|4223.2|4229.7|4223.7|4226.7|4220.7|9
1742278500000|2025-03-18 06:15:00|4228.9|4222.9|4229.7|4223.7|4231|4225|4228.7|4222.7|9
1742278800000|2025-03-18 06:20:00|4230.5|4224.5|4228.4|4222.4|4230.7|4224.7|4227.7|4221.7|12
1742279100000|2025-03-18 06:25:00|4228.2|4222.2|4229.2|4223.2|4229.2|4223.2|4226|4220|24
1742279400000|2025-03-18 06:30:00|4229.5|4223.5|4230.7|4224.7|4231.2|4225.2|4229.5|4223.5|8
1742279700000|2025-03-18 06:35:00|4230.5|4224.5|4232.7|4226.7|4234|4228|4229.7|4223.7|11
1742280000000|2025-03-18 06:40:00|4233.2|4227.2|4236.9|4230.9|4237.4|4231.4|4233.2|4227.2|36
1742280300000|2025-03-18 06:45:00|4237.4|4231.4|4237.7|4231.7|4242.4|4236.4|4236.9|4230.9|125
1742280600000|2025-03-18 06:50:00|4237.4|4231.4|4246.7|4240.7|4247|4241|4236.7|4230.7|83
1742280900000|2025-03-18 06:55:00|4246.5|4240.5|4240.7|4234.7|4246.5|4240.5|4240.2|4234.2|19
1742281200000|2025-03-18 07:00:00|4240|4234|4239|4233|4241.4|4235.4|4239|4233|12
1742281500000|2025-03-18 07:05:00|4239.4|4233.4|4240.7|4234.7|4241.7|4235.7|4239.4|4233.4|2
1742281800000|2025-03-18 07:10:00|4240.9|4234.9|4242.7|4236.7|4244.5|4238.5|4240.7|4234.7|19
1742282100000|2025-03-18 07:15:00|4242.9|4236.9|4246.7|4240.7|4247.7|4241.7|4242.9|4236.9|12
1742282400000|2025-03-18 07:20:00|4246.5|4240.5|4243.5|4237.5|4246.9|4240.9|4243.5|4237.5|24
1742282700000|2025-03-18 07:25:00|4243.7|4237.7|4245.7|4239.7|4245.9|4239.9|4243.2|4237.2|16
1742283000000|2025-03-18 07:30:00|4246.7|4240.7|4257.2|4251.2|4257.7|4251.7|4246.7|4240.7|118
1742283300000|2025-03-18 07:35:00|4256.7|4250.7|4257.7|4251.7|4257.7|4251.7|4255.5|4249.5|47
1742283600000|2025-03-18 07:40:00|4255.7|4249.7|4260.7|4254.7|4260.7|4254.7|4254.7|4248.7|105
1742283900000|2025-03-18 07:45:00|4260.5|4254.5|4258|4252|4262.7|4256.7|4258|4252|138
1742284200000|2025-03-18 07:50:00|4257.7|4251.7|4256.7|4250.7|4259.2|4253.2|4256.2|4250.2|19
1742284500000|2025-03-18 07:55:00|4256.4|4250.4|4257.7|4251.7|4257.7|4251.7|4255.7|4249.7|7
1742284800000|2025-03-18 08:00:00|4257.6|4251.6|4261.2|4255.2|4262.1|4256.1|4256.7|4250.7|23
1742285100000|2025-03-18 08:05:00|4261.4|4255.4|4260.7|4254.7|4262.4|4256.4|4260.7|4254.7|3
1742285400000|2025-03-18 08:10:00|4261.2|4255.2|4261.2|4255.2|4261.7|4255.7|4259.7|4253.7|10
1742285700000|2025-03-18 08:15:00|4260.4|4254.4|4263.7|4257.7|4264.2|4258.2|4260.4|4254.4|69
1742286000000|2025-03-18 08:20:00|4263.2|4257.2|4262.7|4256.7|4264.7|4258.7|4261.7|4255.7|27
1742286300000|2025-03-18 08:25:00|4262.2|4256.2|4262.4|4256.4|4262.7|4256.7|4261.6|4255.6|84
1742286600000|2025-03-18 08:30:00|4262.1|4256.1|4265.7|4259.7|4268.7|4262.7|4261.7|4255.7|218
1742286900000|2025-03-18 08:35:00|4266.2|4260.2|4267.7|4261.7|4268.1|4262.1|4265.7|4259.7|97
1742287200000|2025-03-18 08:40:00|4267.4|4261.4|4261.1|4255.1|4267.4|4261.4|4260.4|4254.4|47
1742287500000|2025-03-18 08:45:00|4261.4|4255.4|4261.4|4255.4|4262.6|4256.6|4260.4|4254.4|51
1742287800000|2025-03-18 08:50:00|4261.1|4255.1|4270.1|4264.1|4270.4|4264.4|4260.4|4254.4|57
1742288100000|2025-03-18 08:55:00|4270.4|4264.4|4265.6|4259.6|4271.6|4265.6|4265.6|4259.6|48
1742288400000|2025-03-18 09:00:00|4266.4|4260.4|4265.4|4259.4|4267.6|4261.6|4264.4|4258.4|11
1742288700000|2025-03-18 09:05:00|4264.7|4258.7|4262.9|4256.9|4264.9|4258.9|4261.8|4255.8|14
1742289000000|2025-03-18 09:10:00|4262.7|4256.7|4262.4|4256.4|4263.4|4257.4|4261.7|4255.7|15
1742289300000|2025-03-18 09:15:00|4262.9|4256.9|4259.1|4253.1|4263.4|4257.4|4258.6|4252.6|49
1742289600000|2025-03-18 09:20:00|4258.9|4252.9|4261.4|4255.4|4261.6|4255.6|4257.9|4251.9|18
1742289900000|2025-03-18 09:25:00|4262.4|4256.4|4264.7|4258.7|4267.7|4261.7|4262.1|4256.1|53
1742290200000|2025-03-18 09:30:00|4264.4|4258.4|4263.1|4257.1|4266.4|4260.4|4259.4|4253.4|53
1742290500000|2025-03-18 09:35:00|4263.4|4257.4|4261.1|4255.1|4266.1|4260.1|4260.4|4254.4|20
1742290800000|2025-03-18 09:40:00|4260.9|4254.9|4255.6|4249.6|4260.9|4254.9|4254.6|4248.6|28
1742291100000|2025-03-18 09:45:00|4257.4|4251.4|4258.1|4252.1|4259.6|4253.6|4255.6|4249.6|32
1742291400000|2025-03-18 09:50:00|4258.4|4252.4|4253.4|4247.4|4259.1|4253.1|4253.4|4247.4|17
1742291700000|2025-03-18 09:55:00|4253.6|4247.6|4256.1|4250.1|4256.1|4250.1|4253.1|4247.1|18
1742292000000|2025-03-18 10:00:00|4255.9|4249.9|4254.6|4248.6|4257.4|4251.4|4253.6|4247.6|13
1742292300000|2025-03-18 10:05:00|4254.1|4248.1|4254.1|4248.1|4256.4|4250.4|4253.6|4247.6|8
1742292600000|2025-03-18 10:10:00|4254.4|4248.4|4253.4|4247.4|4256.1|4250.1|4253.4|4247.4|10
1742292900000|2025-03-18 10:15:00|4254.1|4248.1|4251.1|4245.1|4255.4|4249.4|4250.4|4244.4|22
1742293200000|2025-03-18 10:20:00|4250.9|4244.9|4253.1|4247.1|4255.1|4249.1|4250.6|4244.6|21
1742293500000|2025-03-18 10:25:00|4253.4|4247.4|4253.5|4247.5|4254.1|4248.1|4251.4|4245.4|22
1742293800000|2025-03-18 10:30:00|4254|4248|4254.1|4248.1|4256.5|4250.5|4253.5|4247.5|20
1742294100000|2025-03-18 10:35:00|4254|4248|4252.1|4246.1|4255.8|4249.8|4252|4246|11
1742294400000|2025-03-18 10:40:00|4252.5|4246.5|4254.5|4248.5|4254.5|4248.5|4251.1|4245.1|7
1742294700000|2025-03-18 10:45:00|4253.8|4247.8|4251.1|4245.1|4254.1|4248.1|4251|4245|4
1742295000000|2025-03-18 10:50:00|4251.5|4245.5|4252.5|4246.5|4253.5|4247.5|4250.1|4244.1|18
1742295300000|2025-03-18 10:55:00|4252.3|4246.3|4258.5|4252.5|4258.5|4252.5|4251|4245|39
1742295600000|2025-03-18 11:00:00|4258.1|4252.1|4256.5|4250.5|4259.5|4253.5|4255.5|4249.5|18
1742295900000|2025-03-18 11:05:00|4256|4250|4257.5|4251.5|4259.5|4253.5|4253.8|4247.8|52
1742296200000|2025-03-18 11:10:00|4257|4251|4259.5|4253.5|4260.5|4254.5|4256.5|4250.5|23
1742296500000|2025-03-18 11:15:00|4258.5|4252.5|4256.5|4250.5|4259.7|4253.7|4255.5|4249.5|58
1742296800000|2025-03-18 11:20:00|4256.8|4250.8|4262.2|4256.2|4262.5|4256.5|4255.5|4249.5|46
1742297100000|2025-03-18 11:25:00|4262.5|4256.5|4260.5|4254.5|4264|4258|4260.5|4254.5|45
1742297400000|2025-03-18 11:30:00|4259.8|4253.8|4262.5|4256.5|4264.7|4258.7|4259.5|4253.5|172
1742297700000|2025-03-18 11:35:00|4262.2|4256.2|4266.7|4260.7|4266.7|4260.7|4260.5|4254.5|37
1742298000000|2025-03-18 11:40:00|4266.2|4260.2|4264.7|4258.7|4267.5|4261.5|4263.2|4257.2|37
1742298300000|2025-03-18 11:45:00|4264.2|4258.2|4266.3|4260.3|4268.8|4262.8|4263.3|4257.3|48
1742298600000|2025-03-18 11:50:00|4266.7|4260.7|4262.2|4256.2|4266.7|4260.7|4261.3|4255.3|161
1742298900000|2025-03-18 11:55:00|4262.7|4256.7|4267.2|4261.2|4268.2|4262.2|4262.2|4256.2|24
1742299200000|2025-03-18 12:00:00|4267|4261|4268.2|4262.2|4269.5|4263.5|4263.5|4257.5|83
1742299500000|2025-03-18 12:05:00|4267.8|4261.8|4270|4264|4271.8|4265.8|4267.5|4261.5|136
1742299800000|2025-03-18 12:10:00|4270.2|4264.2|4270.7|4264.7|4273.5|4267.5|4270.2|4264.2|58
1742300100000|2025-03-18 12:15:00|4269.5|4263.5|4269|4263|4270.2|4264.2|4265.5|4259.5|148
1742300400000|2025-03-18 12:20:00|4268.8|4262.8|4269.5|4263.5|4269.5|4263.5|4267.5|4261.5|15
1742300700000|2025-03-18 12:25:00|4269.3|4263.3|4272.2|4266.2|4273.2|4267.2|4269.3|4263.3|36
1742301000000|2025-03-18 12:30:00|4272|4266|4274.5|4268.5|4274.5|4268.5|4270|4264|76
1742301300000|2025-03-18 12:35:00|4274.3|4268.3|4276.7|4270.7|4279.3|4273.3|4274.3|4268.3|195
1742301600000|2025-03-18 12:40:00|4276.5|4270.5|4277.5|4271.5|4278.3|4272.3|4274.5|4268.5|96
1742304600000|2025-03-18 13:30:00|4271.8|4265.8|4277.5|4271.5|4281.5|4275.5|4263|4257|1275
1742304900000|2025-03-18 13:35:00|4276|4270|4272.5|4266.5|4279.4|4273.4|4263.4|4257.4|673
1742305200000|2025-03-18 13:40:00|4272.9|4266.9|4284.9|4278.9|4293.7|4287.7|4272.4|4266.4|729
1742305500000|2025-03-18 13:45:00|4285.2|4279.2|4283.4|4277.4|4287.5|4281.5|4280.5|4274.5|440
1742305800000|2025-03-18 13:50:00|4283.7|4277.7|4286.2|4280.2|4292.4|4286.4|4283.4|4277.4|588
1742306100000|2025-03-18 13:55:00|4286.6|4280.6|4290.4|4284.4|4292.4|4286.4|4284.1|4278.1|468
1742306400000|2025-03-18 14:00:00|4290.6|4284.6|4281.4|4275.4|4291.4|4285.4|4271.6|4265.6|628
1742306700000|2025-03-18 14:05:00|4282.4|4276.4|4294.6|4288.6|4294.6|4288.6|4282.4|4276.4|564
1742307000000|2025-03-18 14:10:00|4295.2|4289.2|4295.4|4289.4|4299.6|4293.6|4292.9|4286.9|793
1742307300000|2025-03-18 14:15:00|4295.6|4289.6|4290.9|4284.9|4304.4|4298.4|4286.9|4280.9|1199
1742307600000|2025-03-18 14:20:00|4291.9|4285.9|4289.4|4283.4|4297.6|4291.6|4287.4|4281.4|502
1742307900000|2025-03-18 14:25:00|4290.4|4284.4|4281.6|4275.6|4293.6|4287.6|4276.6|4270.6|512
1742308200000|2025-03-18 14:30:00|4280.7|4274.7|4278.7|4272.7|4284.6|4278.6|4278.7|4272.7|372
1742308500000|2025-03-18 14:35:00|4279.4|4273.4|4279.6|4273.6|4281.7|4275.7|4274.6|4268.6|411
1742308800000|2025-03-18 14:40:00|4278.9|4272.9|4285.6|4279.6|4289.9|4283.9|4277.6|4271.6|436
1742309100000|2025-03-18 14:45:00|4285.8|4279.8|4292.6|4286.6|4292.8|4286.8|4285.6|4279.6|261
1742309400000|2025-03-18 14:50:00|4292.4|4286.4|4292.6|4286.6|4293.6|4287.6|4289.4|4283.4|239
1742309700000|2025-03-18 14:55:00|4293.6|4287.6|4294.2|4288.2|4298|4292|4292.6|4286.6|659
1742310000000|2025-03-18 15:00:00|4295.2|4289.2|4295.7|4289.7|4298.2|4292.2|4288.6|4282.6|277
1742310300000|2025-03-18 15:05:00|4295.2|4289.2|4294.2|4288.2|4298.1|4292.1|4288.1|4282.1|553
1742310600000|2025-03-18 15:10:00|4295.1|4289.1|4293.1|4287.1|4297.2|4291.2|4292.1|4286.1|258
1742310900000|2025-03-18 15:15:00|4293.2|4287.2|4292.7|4286.7|4297.4|4291.4|4291.4|4285.4|247
1742311200000|2025-03-18 15:20:00|4292.4|4286.4|4294.2|4288.2|4294.2|4288.2|4288.2|4282.2|239
1742311500000|2025-03-18 15:25:00|4294.1|4288.1|4292.2|4286.2|4295.4|4289.4|4290.2|4284.2|236
1742311800000|2025-03-18 15:30:00|4292.4|4286.4|4291.1|4285.1|4296.2|4290.2|4290.1|4284.1|344
1742312100000|2025-03-18 15:35:00|4290.1|4284.1|4290.2|4284.2|4295.2|4289.2|4288.4|4282.4|282
1742312400000|2025-03-18 15:40:00|4291.2|4285.2|4293.1|4287.1|4294.4|4288.4|4289.2|4283.2|288
1742312700000|2025-03-18 15:45:00|4291.2|4285.2|4286.4|4280.4|4293.1|4287.1|4285.3|4279.3|364
1742313000000|2025-03-18 15:50:00|4286.3|4280.3|4279.3|4273.3|4287.3|4281.3|4277.4|4271.4|333
1742313300000|2025-03-18 15:55:00|4278.4|4272.4|4278.8|4272.8|4280.4|4274.4|4275.8|4269.8|352
1742313600000|2025-03-18 16:00:00|4278.3|4272.3|4267.3|4261.3|4278.3|4272.3|4262.3|4256.3|437
1742313900000|2025-03-18 16:05:00|4268.1|4262.1|4267.6|4261.6|4271.6|4265.6|4266.3|4260.3|569
1742314200000|2025-03-18 16:10:00|4266.6|4260.6|4271.6|4265.6|4274.4|4268.4|4264.4|4258.4|636
1742314500000|2025-03-18 16:15:00|4271.4|4265.4|4276.8|4270.8|4277.4|4271.4|4271.4|4265.4|294
1742314800000|2025-03-18 16:20:00|4277.1|4271.1|4281.6|4275.6|4284.4|4278.4|4276.1|4270.1|365
1742315100000|2025-03-18 16:25:00|4282.1|4276.1|4283.6|4277.6|4285.8|4279.8|4280.3|4274.3|880
1742315400000|2025-03-18 16:30:00|4284.4|4278.4|4273|4267|4287.6|4281.6|4272|4266|407
1742315700000|2025-03-18 16:35:00|4274|4268|4276.5|4270.5|4278|4272|4269|4263|253
1742316000000|2025-03-18 16:40:00|4276.8|4270.8|4271|4265|4278.8|4272.8|4270|4264|278
1742316300000|2025-03-18 16:45:00|4271.3|4265.3|4264|4258|4273.3|4267.3|4263.2|4257.2|227
1742316600000|2025-03-18 16:50:00|4263.8|4257.8|4267.8|4261.8|4271.8|4265.8|4263.8|4257.8|236
1742316900000|2025-03-18 16:55:00|4267.5|4261.5|4263|4257|4271.8|4265.8|4262|4256|207
1742317200000|2025-03-18 17:00:00|4263.3|4257.3|4272.3|4266.3|4274.2|4268.2|4257|4251|402
1742317500000|2025-03-18 17:05:00|4272.6|4266.6|4269.2|4263.2|4277|4271|4269|4263|337
1742317800000|2025-03-18 17:10:00|4269.7|4263.7|4260|4254|4269.7|4263.7|4260|4254|201
1742318100000|2025-03-18 17:15:00|4260.5|4254.5|4264|4258|4266|4260|4260.4|4254.4|242
1742318400000|2025-03-18 17:20:00|4263.8|4257.8|4276.8|4270.8|4283|4277|4263|4257|305
1742318700000|2025-03-18 17:25:00|4276.5|4270.5|4279.8|4273.8|4281|4275|4275.8|4269.8|267
1742319000000|2025-03-18 17:30:00|4280|4274|4277.8|4271.8|4280|4274|4273.3|4267.3|256
1742319300000|2025-03-18 17:35:00|4277|4271|4261|4255|4278|4272|4260.2|4254.2|546
1742319600000|2025-03-18 17:40:00|4261.3|4255.3|4261|4255|4266|4260|4260|4254|471
1742319900000|2025-03-18 17:45:00|4261.2|4255.2|4262.2|4256.2|4262.2|4256.2|4257.2|4251.2|255
1742320200000|2025-03-18 17:50:00|4261.8|4255.8|4263.8|4257.8|4263.8|4257.8|4261|4255|196
1742320500000|2025-03-18 17:55:00|4262.8|4256.8|4260.8|4254.8|4262.8|4256.8|4255.8|4249.8|289
1742320800000|2025-03-18 18:00:00|4260.2|4254.2|4264.8|4258.8|4266.8|4260.8|4259.8|4253.8|354
1742321100000|2025-03-18 18:05:00|4264.3|4258.3|4270|4264|4271.5|4265.5|4261.9|4255.9|570
1742321400000|2025-03-18 18:10:00|4269.9|4263.9|4270.9|4264.9|4274.7|4268.7|4265.4|4259.4|2120
1742321700000|2025-03-18 18:15:00|4271.2|4265.2|4273.7|4267.7|4275.9|4269.9|4268.4|4262.4|648
1742342400000|2025-03-19 00:00:00|4275.2|4269.2|4257.6|4251.6|4275.2|4269.2|4257.1|4251.1|134
1742342700000|2025-03-19 00:05:00|4258.6|4252.6|4256.6|4250.6|4260.6|4254.6|4253.9|4247.9|63
1742343000000|2025-03-19 00:10:00|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4254.3|4248.3|24
1742343300000|2025-03-19 00:15:00|4255.6|4249.6|4259.6|4253.6|4260.6|4254.6|4255.6|4249.6|46
1742343600000|2025-03-19 00:20:00|4259.4|4253.4|4259.4|4253.4|4260.1|4254.1|4258.4|4252.4|11
1742343900000|2025-03-19 00:25:00|4259.6|4253.6|4260.4|4254.4|4261.9|4255.9|4258.4|4252.4|27
1742344200000|2025-03-19 00:30:00|4259.6|4253.6|4268.1|4262.1|4268.1|4262.1|4258.9|4252.9|21
1742344500000|2025-03-19 00:35:00|4268.3|4262.3|4272.6|4266.6|4272.6|4266.6|4268.3|4262.3|21
1742344800000|2025-03-19 00:40:00|4273.6|4267.6|4273.4|4267.4|4275.4|4269.4|4273.4|4267.4|16
1742345100000|2025-03-19 00:45:00|4273.7|4267.7|4272.9|4266.9|4274.9|4268.9|4272.6|4266.6|13
1742345400000|2025-03-19 00:50:00|4273.6|4267.6|4273.6|4267.6|4274.9|4268.9|4273.1|4267.1|7
1742345700000|2025-03-19 00:55:00|4273.4|4267.4|4270.9|4264.9|4274.6|4268.6|4267.3|4261.3|55
1742346000000|2025-03-19 01:00:00|4270.6|4264.6|4266.6|4260.6|4274.6|4268.6|4266.6|4260.6|40
1742346300000|2025-03-19 01:05:00|4267.1|4261.1|4266.1|4260.1|4268.6|4262.6|4264.6|4258.6|17
1742346600000|2025-03-19 01:10:00|4265.6|4259.6|4265.1|4259.1|4268.9|4262.9|4265.1|4259.1|12
1742346900000|2025-03-19 01:15:00|4264.6|4258.6|4267.6|4261.6|4267.8|4261.8|4264.6|4258.6|8
1742347200000|2025-03-19 01:20:00|4267.3|4261.3|4271.1|4265.1|4271.1|4265.1|4267.1|4261.1|16
1742347500000|2025-03-19 01:25:00|4270.9|4264.9|4271.6|4265.6|4274.1|4268.1|4269.4|4263.4|17
1742347800000|2025-03-19 01:30:00|4270.1|4264.1|4265.9|4259.9|4270.8|4264.8|4264.6|4258.6|43
1742348100000|2025-03-19 01:35:00|4266.1|4260.1|4260.3|4254.3|4266.6|4260.6|4258.9|4252.9|90
1742348400000|2025-03-19 01:40:00|4260.6|4254.6|4260.9|4254.9|4261.4|4255.4|4260.3|4254.3|23
1742348700000|2025-03-19 01:45:00|4261.4|4255.4|4268.6|4262.6|4269.9|4263.9|4260.6|4254.6|37
1742349000000|2025-03-19 01:50:00|4268.3|4262.3|4263.1|4257.1|4268.3|4262.3|4262.6|4256.6|47
1742349300000|2025-03-19 01:55:00|4263.6|4257.6|4260.6|4254.6|4263.6|4257.6|4260.3|4254.3|11
1742349600000|2025-03-19 02:00:00|4260.9|4254.9|4260.1|4254.1|4264.3|4258.3|4260.1|4254.1|8
1742349900000|2025-03-19 02:05:00|4259.8|4253.8|4260.3|4254.3|4261.1|4255.1|4259.8|4253.8|4
1742350200000|2025-03-19 02:10:00|4260.6|4254.6|4258|4252|4260.6|4254.6|4256.6|4250.6|55
1742350500000|2025-03-19 02:15:00|4257.6|4251.6|4258.6|4252.6|4259|4253|4257|4251|6
1742350800000|2025-03-19 02:20:00|4258|4252|4262.1|4256.1|4263.1|4257.1|4258|4252|32
1742351100000|2025-03-19 02:25:00|4262|4256|4264.1|4258.1|4264.1|4258.1|4262|4256|6
1742351400000|2025-03-19 02:30:00|4264.8|4258.8|4263.6|4257.6|4266.6|4260.6|4263.5|4257.5|59
1742351700000|2025-03-19 02:35:00|4264|4258|4262|4256|4265.5|4259.5|4260.6|4254.6|12
1742352000000|2025-03-19 02:40:00|4262.1|4256.1|4266|4260|4267.1|4261.1|4261.5|4255.5|19
1742352300000|2025-03-19 02:45:00|4265.6|4259.6|4262.2|4256.2|4266|4260|4261.6|4255.6|7
1742352600000|2025-03-19 02:50:00|4262.5|4256.5|4265.2|4259.2|4266|4260|4261.7|4255.7|8
1742352900000|2025-03-19 02:55:00|4265|4259|4263|4257|4266.7|4260.7|4260.3|4254.3|19
1742353200000|2025-03-19 03:00:00|4262.7|4256.7|4256|4250|4264|4258|4255.5|4249.5|5
1742353500000|2025-03-19 03:05:00|4255.7|4249.7|4258|4252|4261.7|4255.7|4254.7|4248.7|14
1742353800000|2025-03-19 03:10:00|4258.2|4252.2|4255.7|4249.7|4259.2|4253.2|4255.7|4249.7|21
1742354100000|2025-03-19 03:15:00|4255.3|4249.3|4258.7|4252.7|4259|4253|4255|4249|9
1742354400000|2025-03-19 03:20:00|4259|4253|4258.7|4252.7|4260|4254|4255.5|4249.5|17
1742354700000|2025-03-19 03:25:00|4258.4|4252.4|4259.7|4253.7|4263|4257|4257.7|4251.7|7
1742355000000|2025-03-19 03:30:00|4259.2|4253.2|4256.4|4250.4|4259.3|4253.3|4255.8|4249.8|22
1742355300000|2025-03-19 03:35:00|4256.7|4250.7|4256|4250|4257.2|4251.2|4255.4|4249.4|18
1742355600000|2025-03-19 03:40:00|4257.7|4251.7|4257|4251|4258.7|4252.7|4257|4251|19
1742355900000|2025-03-19 03:45:00|4256.7|4250.7|4260|4254|4260.5|4254.5|4256.7|4250.7|6
1742356200000|2025-03-19 03:50:00|4260.4|4254.4|4260|4254|4261.2|4255.2|4259.7|4253.7|2
1742356500000|2025-03-19 03:55:00|4259.7|4253.7|4259.7|4253.7|4261|4255|4259.7|4253.7|1
1742356800000|2025-03-19 04:00:00|4260|4254|4259|4253|4260.2|4254.2|4258.7|4252.7|5
1742357100000|2025-03-19 04:05:00|4258.7|4252.7|4259|4253|4259|4253|4258.7|4252.7|0
1742357400000|2025-03-19 04:10:00|4258.7|4252.7|4257|4251|4258.7|4252.7|4256.2|4250.2|5
1742357700000|2025-03-19 04:15:00|4257.5|4251.5|4257.7|4251.7|4257.7|4251.7|4256.7|4250.7|4
1742358000000|2025-03-19 04:20:00|4258|4252|4260|4254|4260.2|4254.2|4257.9|4251.9|9
1742358300000|2025-03-19 04:25:00|4259.7|4253.7|4258.7|4252.7|4260.7|4254.7|4257.7|4251.7|16
1742358600000|2025-03-19 04:30:00|4259.4|4253.4|4259|4253|4260.2|4254.2|4259|4253|4
1742358900000|2025-03-19 04:35:00|4258.7|4252.7|4258|4252|4259.2|4253.2|4257.7|4251.7|5
1742359200000|2025-03-19 04:40:00|4257.2|4251.2|4257.7|4251.7|4257.9|4251.9|4257.2|4251.2|6
1742359500000|2025-03-19 04:45:00|4257.4|4251.4|4258|4252|4258|4252|4256.7|4250.7|6
1742359800000|2025-03-19 04:50:00|4258.2|4252.2|4258.4|4252.4|4258.7|4252.7|4257.7|4251.7|3
1742360100000|2025-03-19 04:55:00|4258.1|4252.1|4257.4|4251.4|4258.2|4252.2|4257.2|4251.2|6
1742360400000|2025-03-19 05:00:00|4256.7|4250.7|4258.7|4252.7|4259.7|4253.7|4256.7|4250.7|17
1742360700000|2025-03-19 05:05:00|4258.4|4252.4|4258.4|4252.4|4258.7|4252.7|4258.2|4252.2|8
1742361000000|2025-03-19 05:10:00|4258.7|4252.7|4259.7|4253.7|4260.7|4254.7|4258.4|4252.4|5
1742361300000|2025-03-19 05:15:00|4260.4|4254.4|4261.4|4255.4|4261.4|4255.4|4260|4254|8
1742361600000|2025-03-19 05:20:00|4261.2|4255.2|4260.4|4254.4|4261.4|4255.4|4260.2|4254.2|4
1742361900000|2025-03-19 05:25:00|4260.7|4254.7|4261.4|4255.4|4261.7|4255.7|4258.7|4252.7|7
1742362200000|2025-03-19 05:30:00|4261.2|4255.2|4259.2|4253.2|4262.7|4256.7|4257.7|4251.7|20
1742362500000|2025-03-19 05:35:00|4259.7|4253.7|4257.7|4251.7|4260.2|4254.2|4257.7|4251.7|6
1742362800000|2025-03-19 05:40:00|4258.1|4252.1|4255.4|4249.4|4258.2|4252.2|4255.4|4249.4|4
1742363100000|2025-03-19 05:45:00|4255.7|4249.7|4252.9|4246.9|4256.2|4250.2|4252.7|4246.7|25
1742363400000|2025-03-19 05:50:00|4253.4|4247.4|4255.2|4249.2|4255.2|4249.2|4252.7|4246.7|10
1742363700000|2025-03-19 05:55:00|4255.4|4249.4|4253.2|4247.2|4255.4|4249.4|4252.6|4246.6|19
1742364000000|2025-03-19 06:00:00|4252.7|4246.7|4250.4|4244.4|4252.7|4246.7|4249.7|4243.7|23
1742364300000|2025-03-19 06:05:00|4251.3|4245.3|4246.4|4240.4|4251.8|4245.8|4246.4|4240.4|64
1742364600000|2025-03-19 06:10:00|4246.8|4240.8|4247.4|4241.4|4248.4|4242.4|4246.8|4240.8|16
1742364900000|2025-03-19 06:15:00|4247.3|4241.3|4243.8|4237.8|4247.3|4241.3|4242.4|4236.4|45
1742365200000|2025-03-19 06:20:00|4243.4|4237.4|4240.8|4234.8|4243.8|4237.8|4240.8|4234.8|32
1742365500000|2025-03-19 06:25:00|4239.6|4233.6|4243.4|4237.4|4243.8|4237.8|4239.6|4233.6|54
1742365800000|2025-03-19 06:30:00|4243.3|4237.3|4242.4|4236.4|4244.6|4238.6|4238.8|4232.8|59
1742366100000|2025-03-19 06:35:00|4242.8|4236.8|4240.8|4234.8|4244.3|4238.3|4240.1|4234.1|21
1742366400000|2025-03-19 06:40:00|4240.6|4234.6|4242.1|4236.1|4242.6|4236.6|4240.1|4234.1|21
1742366700000|2025-03-19 06:45:00|4242.3|4236.3|4241.8|4235.8|4244.3|4238.3|4239.6|4233.6|51
1742367000000|2025-03-19 06:50:00|4241.6|4235.6|4242.6|4236.6|4243.6|4237.6|4240.6|4234.6|55
1742367300000|2025-03-19 06:55:00|4242.8|4236.8|4246.8|4240.8|4246.8|4240.8|4241.8|4235.8|55
1742367600000|2025-03-19 07:00:00|4246.6|4240.6|4248.6|4242.6|4249.8|4243.8|4245.1|4239.1|77
1742367900000|2025-03-19 07:05:00|4248.8|4242.8|4250.1|4244.1|4255.1|4249.1|4247.8|4241.8|88
1742368200000|2025-03-19 07:10:00|4249.6|4243.6|4255.1|4249.1|4255.3|4249.3|4249.6|4243.6|66
1742368500000|2025-03-19 07:15:00|4254.8|4248.8|4256.9|4250.9|4258.7|4252.7|4254.8|4248.8|40
1742368800000|2025-03-19 07:20:00|4257.2|4251.2|4261.4|4255.4|4262.7|4256.7|4254.4|4248.4|33
1742369100000|2025-03-19 07:25:00|4260.7|4254.7|4257.7|4251.7|4262.1|4256.1|4257.4|4251.4|13
1742369400000|2025-03-19 07:30:00|4257.9|4251.9|4256.1|4250.1|4257.9|4251.9|4254.4|4248.4|80
1742369700000|2025-03-19 07:35:00|4255.9|4249.9|4253.1|4247.1|4256.4|4250.4|4252.4|4246.4|56
1742370000000|2025-03-19 07:40:00|4252.9|4246.9|4254.8|4248.8|4254.9|4248.9|4251.4|4245.4|41
1742370300000|2025-03-19 07:45:00|4255.4|4249.4|4258.4|4252.4|4258.4|4252.4|4254.4|4248.4|77
1742370600000|2025-03-19 07:50:00|4258.6|4252.6|4261.3|4255.3|4262.4|4256.4|4258.4|4252.4|44
1742370900000|2025-03-19 07:55:00|4261.1|4255.1|4260.3|4254.3|4261.4|4255.4|4259.3|4253.3|105
1742371200000|2025-03-19 08:00:00|4260.4|4254.4|4265.4|4259.4|4267.4|4261.4|4260.3|4254.3|77
1742371500000|2025-03-19 08:05:00|4265.3|4259.3|4269.4|4263.4|4271.4|4265.4|4265.3|4259.3|66
1742371800000|2025-03-19 08:10:00|4269.3|4263.3|4268.8|4262.8|4269.4|4263.4|4264.8|4258.8|49
1742372100000|2025-03-19 08:15:00|4268.4|4262.4|4271.5|4265.5|4274|4268|4267.8|4261.8|37
1742372400000|2025-03-19 08:20:00|4270.8|4264.8|4273.5|4267.5|4274|4268|4270.5|4264.5|50
1742372700000|2025-03-19 08:25:00|4273.8|4267.8|4272.3|4266.3|4276.5|4270.5|4272.3|4266.3|50
1742373000000|2025-03-19 08:30:00|4272.5|4266.5|4257.5|4251.5|4272.5|4266.5|4257|4251|116
1742373300000|2025-03-19 08:35:00|4258.1|4252.1|4253.1|4247.1|4258.6|4252.6|4252.1|4246.1|88
1742373600000|2025-03-19 08:40:00|4253.5|4247.5|4257.5|4251.5|4259.6|4253.6|4253.1|4247.1|15
1742373900000|2025-03-19 08:45:00|4257.1|4251.1|4256|4250|4258.8|4252.8|4255.5|4249.5|6
1742374200000|2025-03-19 08:50:00|4255.8|4249.8|4255.8|4249.8|4256.5|4250.5|4255.3|4249.3|27
1742374500000|2025-03-19 08:55:00|4256|4250|4258.5|4252.5|4258.5|4252.5|4255.5|4249.5|21
1742374800000|2025-03-19 09:00:00|4258.3|4252.3|4256.8|4250.8|4258.5|4252.5|4255.5|4249.5|21
1742375100000|2025-03-19 09:05:00|4256.5|4250.5|4263|4257|4263.5|4257.5|4256|4250|18
1742375400000|2025-03-19 09:10:00|4262.8|4256.8|4259.2|4253.2|4264.5|4258.5|4259|4253|83
1742375700000|2025-03-19 09:15:00|4259.5|4253.5|4264.5|4258.5|4264.5|4258.5|4259.5|4253.5|11
1742376000000|2025-03-19 09:20:00|4264.2|4258.2|4264|4258|4267.5|4261.5|4263.8|4257.8|8
1742376300000|2025-03-19 09:25:00|4263.8|4257.8|4262.5|4256.5|4266.2|4260.2|4262.3|4256.3|10
1742376600000|2025-03-19 09:30:00|4262.3|4256.3|4264.2|4258.2|4266.5|4260.5|4262.3|4256.3|25
1742376900000|2025-03-19 09:35:00|4264.5|4258.5|4264|4258|4265.5|4259.5|4262.5|4256.5|5
1742377200000|2025-03-19 09:40:00|4264.5|4258.5|4263|4257|4264.5|4258.5|4261|4255|21
1742377500000|2025-03-19 09:45:00|4262.8|4256.8|4268.5|4262.5|4268.5|4262.5|4262|4256|14
1742377800000|2025-03-19 09:50:00|4268.2|4262.2|4265.3|4259.3|4268.5|4262.5|4264.3|4258.3|26
1742378100000|2025-03-19 09:55:00|4265.5|4259.5|4274.8|4268.8|4275.8|4269.8|4265.3|4259.3|66
1742378400000|2025-03-19 10:00:00|4274.5|4268.5|4273.8|4267.8|4274.5|4268.5|4271.3|4265.3|16
1742378700000|2025-03-19 10:05:00|4273.3|4267.3|4273.3|4267.3|4277.5|4271.5|4271.5|4265.5|63
1742379000000|2025-03-19 10:10:00|4273.6|4267.6|4277.5|4271.5|4277.8|4271.8|4272.5|4266.5|15
1742379300000|2025-03-19 10:15:00|4276.8|4270.8|4271.5|4265.5|4276.8|4270.8|4269.5|4263.5|68
1742379600000|2025-03-19 10:20:00|4271|4265|4271.8|4265.8|4273.8|4267.8|4270.8|4264.8|4
1742379900000|2025-03-19 10:25:00|4271.5|4265.5|4270.8|4264.8|4271.8|4265.8|4270.5|4264.5|1
1742380200000|2025-03-19 10:30:00|4271.8|4265.8|4273.5|4267.5|4274.8|4268.8|4271.8|4265.8|12
1742380500000|2025-03-19 10:35:00|4273.3|4267.3|4275.5|4269.5|4276.8|4270.8|4272.5|4266.5|33
1742380800000|2025-03-19 10:40:00|4275.8|4269.8|4280.5|4274.5|4281.2|4275.2|4275.3|4269.3|46
1742381100000|2025-03-19 10:45:00|4280.3|4274.3|4280.5|4274.5|4283.5|4277.5|4279.5|4273.5|82
1742381400000|2025-03-19 10:50:00|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4277|4271|85
1742381700000|2025-03-19 10:55:00|4280.3|4274.3|4283.5|4277.5|4283.5|4277.5|4279|4273|36
1742382000000|2025-03-19 11:00:00|4283.3|4277.3|4284.8|4278.8|4286.5|4280.5|4281.5|4275.5|62
1742382300000|2025-03-19 11:05:00|4284.5|4278.5|4284.5|4278.5|4285.7|4279.7|4284.3|4278.3|28
1742382600000|2025-03-19 11:10:00|4284.4|4278.4|4288|4282|4289.4|4283.4|4284.4|4278.4|99
1742382900000|2025-03-19 11:15:00|4287.9|4281.9|4287.7|4281.7|4289.7|4283.7|4287.5|4281.5|101
1742383200000|2025-03-19 11:20:00|4287.5|4281.5|4287.5|4281.5|4288.2|4282.2|4287.4|4281.4|17
1742383500000|2025-03-19 11:25:00|4287.7|4281.7|4288.5|4282.5|4290|4284|4287.5|4281.5|41
1742383800000|2025-03-19 11:30:00|4288.4|4282.4|4285.5|4279.5|4288.4|4282.4|4284.4|4278.4|53
1742384100000|2025-03-19 11:35:00|4286.2|4280.2|4284.9|4278.9|4286.5|4280.5|4284.4|4278.4|32
1742384400000|2025-03-19 11:40:00|4284.6|4278.6|4284.9|4278.9|4285.9|4279.9|4283.6|4277.6|40
1742384700000|2025-03-19 11:45:00|4285.4|4279.4|4282.1|4276.1|4285.9|4279.9|4280.7|4274.7|22
1742385000000|2025-03-19 11:50:00|4282.2|4276.2|4278.9|4272.9|4282.9|4276.9|4276.9|4270.9|99
1742385300000|2025-03-19 11:55:00|4279.4|4273.4|4277.2|4271.2|4279.9|4273.9|4274.9|4268.9|743
1742385600000|2025-03-19 12:00:00|4277.6|4271.6|4280.1|4274.1|4280.2|4274.2|4276.1|4270.1|54
1742385900000|2025-03-19 12:05:00|4280.2|4274.2|4277.8|4271.8|4281.6|4275.6|4277.8|4271.8|7
1742386200000|2025-03-19 12:10:00|4278.1|4272.1|4278.1|4272.1|4279.6|4273.6|4277.4|4271.4|30
1742386500000|2025-03-19 12:15:00|4278.4|4272.4|4275.1|4269.1|4279.6|4273.6|4274.8|4268.8|142
1742386800000|2025-03-19 12:20:00|4274.9|4268.9|4269.4|4263.4|4275.6|4269.6|4267.4|4261.4|137
1742387100000|2025-03-19 12:25:00|4269.8|4263.8|4272.3|4266.3|4273.3|4267.3|4269.3|4263.3|69
1742387400000|2025-03-19 12:30:00|4271.6|4265.6|4274.3|4268.3|4274.3|4268.3|4266.1|4260.1|113
1742387700000|2025-03-19 12:35:00|4274.6|4268.6|4269.6|4263.6|4275.1|4269.1|4268.6|4262.6|80
1742388000000|2025-03-19 12:40:00|4269.3|4263.3|4276.3|4270.3|4276.9|4270.9|4269.3|4263.3|36
1742391000000|2025-03-19 13:30:00|4279.6|4273.6|4260.7|4254.7|4283.6|4277.6|4260.2|4254.2|1146
1742391300000|2025-03-19 13:35:00|4261|4255|4272.3|4266.3|4272.8|4266.8|4254|4248|761
1742391600000|2025-03-19 13:40:00|4272|4266|4278.7|4272.7|4284|4278|4270.5|4264.5|392
1742391900000|2025-03-19 13:45:00|4278.8|4272.8|4265.7|4259.7|4283|4277|4262.2|4256.2|459
1742392200000|2025-03-19 13:50:00|4266.2|4260.2|4264|4258|4267.5|4261.5|4259.4|4253.4|350
1742392500000|2025-03-19 13:55:00|4263.4|4257.4|4251.1|4245.1|4263.9|4257.9|4247.3|4241.3|1151
1742392800000|2025-03-19 14:00:00|4249.9|4243.9|4246.1|4240.1|4253.1|4247.1|4239.3|4233.3|679
1742393100000|2025-03-19 14:05:00|4245.3|4239.3|4258.3|4252.3|4259.9|4253.9|4244.3|4238.3|320
1742393400000|2025-03-19 14:10:00|4258.1|4252.1|4254.8|4248.8|4259.1|4253.1|4250.3|4244.3|254
1742393700000|2025-03-19 14:15:00|4254.3|4248.3|4256.3|4250.3|4259.4|4253.4|4251.3|4245.3|284
1742394000000|2025-03-19 14:20:00|4256.1|4250.1|4256.6|4250.6|4261.4|4255.4|4253.3|4247.3|317
1742394300000|2025-03-19 14:25:00|4256.9|4250.9|4261.3|4255.3|4262.1|4256.1|4255.1|4249.1|335
1742394600000|2025-03-19 14:30:00|4261.8|4255.8|4270.8|4264.8|4276.1|4270.1|4258.8|4252.8|362
1742394900000|2025-03-19 14:35:00|4271.1|4265.1|4270.1|4264.1|4276.4|4270.4|4263.6|4257.6|364
1742395200000|2025-03-19 14:40:00|4269.6|4263.6|4271.1|4265.1|4284.4|4278.4|4269.1|4263.1|465
1742395500000|2025-03-19 14:45:00|4270.8|4264.8|4262.9|4256.9|4270.9|4264.9|4259.9|4253.9|377
1742395800000|2025-03-19 14:50:00|4262.8|4256.8|4260.8|4254.8|4269.1|4263.1|4258.3|4252.3|530
1742396100000|2025-03-19 14:55:00|4260.3|4254.3|4258.8|4252.8|4262.1|4256.1|4255|4249|997
1742396400000|2025-03-19 15:00:00|4259|4253|4257.5|4251.5|4261.7|4255.7|4252.7|4246.7|999
1742396700000|2025-03-19 15:05:00|4257.3|4251.3|4243.7|4237.7|4257.3|4251.3|4242.6|4236.6|960
1742397000000|2025-03-19 15:10:00|4242.9|4236.9|4249.7|4243.7|4251.7|4245.7|4240.7|4234.7|612
1742397300000|2025-03-19 15:15:00|4249.9|4243.9|4246.7|4240.7|4253.7|4247.7|4241.9|4235.9|504
1742397600000|2025-03-19 15:20:00|4247.3|4241.3|4244.9|4238.9|4247.7|4241.7|4240.9|4234.9|303
1742397900000|2025-03-19 15:25:00|4245.1|4239.1|4257.1|4251.1|4257.6|4251.6|4240.7|4234.7|321
1742398200000|2025-03-19 15:30:00|4257.6|4251.6|4250.1|4244.1|4258.6|4252.6|4249.9|4243.9|276
1742398500000|2025-03-19 15:35:00|4249.1|4243.1|4245.7|4239.7|4249.1|4243.1|4243.9|4237.9|454
1742398800000|2025-03-19 15:40:00|4245.4|4239.4|4242.9|4236.9|4248.1|4242.1|4242.1|4236.1|557
1742399100000|2025-03-19 15:45:00|4242.7|4236.7|4238.1|4232.1|4242.7|4236.7|4232.6|4226.6|1490
1742399400000|2025-03-19 15:50:00|4238.3|4232.3|4240.7|4234.7|4241.8|4235.8|4233.7|4227.7|473
1742399700000|2025-03-19 15:55:00|4240.5|4234.5|4240.2|4234.2|4241.5|4235.5|4236.7|4230.7|229
1742400000000|2025-03-19 16:00:00|4239.8|4233.8|4255.8|4249.8|4258.5|4252.5|4238.8|4232.8|907
1742400300000|2025-03-19 16:05:00|4254.8|4248.8|4248.7|4242.7|4259.7|4253.7|4247.7|4241.7|680
1742400600000|2025-03-19 16:10:00|4248.3|4242.3|4250.7|4244.7|4253.8|4247.8|4247.5|4241.5|540
1742400900000|2025-03-19 16:15:00|4250.5|4244.5|4251.7|4245.7|4253.7|4247.7|4247.7|4241.7|234
1742401200000|2025-03-19 16:20:00|4251.5|4245.5|4255.7|4249.7|4256.7|4250.7|4249.7|4243.7|249
1742401500000|2025-03-19 16:25:00|4254.7|4248.7|4256.7|4250.7|4260.5|4254.5|4252.7|4246.7|294
1742401800000|2025-03-19 16:30:00|4257.2|4251.2|4266.4|4260.4|4266.4|4260.4|4256.7|4250.7|223
1742402100000|2025-03-19 16:35:00|4266.7|4260.7|4266.3|4260.3|4267.5|4261.5|4261.7|4255.7|1126
1742402400000|2025-03-19 16:40:00|4266|4260|4266.5|4260.5|4271.3|4265.3|4265.5|4259.5|151
1742402700000|2025-03-19 16:45:00|4266.7|4260.7|4262.5|4256.5|4266.7|4260.7|4257.9|4251.9|314
1742403000000|2025-03-19 16:50:00|4262.3|4256.3|4270.3|4264.3|4271.3|4265.3|4261|4255|231
1742403300000|2025-03-19 16:55:00|4270.1|4264.1|4272.3|4266.3|4273.3|4267.3|4269.6|4263.6|232
1742403600000|2025-03-19 17:00:00|4272.1|4266.1|4276.1|4270.1|4276.6|4270.6|4269.6|4263.6|270
1742403900000|2025-03-19 17:05:00|4276.3|4270.3|4275|4269|4278.8|4272.8|4272.8|4266.8|1728
1742404200000|2025-03-19 17:10:00|4275.8|4269.8|4276.8|4270.8|4277|4271|4272|4266|152
1742404500000|2025-03-19 17:15:00|4276.5|4270.5|4274.6|4268.6|4278.4|4272.4|4273|4267|828
1742404800000|2025-03-19 17:20:00|4274.4|4268.4|4269.4|4263.4|4274.6|4268.6|4269.4|4263.4|143
1742405100000|2025-03-19 17:25:00|4269.6|4263.6|4276.4|4270.4|4276.4|4270.4|4268.8|4262.8|139
1742405400000|2025-03-19 17:30:00|4277.4|4271.4|4274.4|4268.4|4280.4|4274.4|4274.4|4268.4|432
1742405700000|2025-03-19 17:35:00|4274.6|4268.6|4269.6|4263.6|4274.9|4268.9|4268.8|4262.8|273
1742406000000|2025-03-19 17:40:00|4269.9|4263.9|4273.1|4267.1|4275.1|4269.1|4269.1|4263.1|112
1742406300000|2025-03-19 17:45:00|4272.9|4266.9|4260.6|4254.6|4273.1|4267.1|4259.6|4253.6|286
1742406600000|2025-03-19 17:50:00|4260.8|4254.8|4261.4|4255.4|4262.7|4256.7|4257.6|4251.6|987
1742406900000|2025-03-19 17:55:00|4260.4|4254.4|4252.6|4246.6|4260.6|4254.6|4252.6|4246.6|291
1742407200000|2025-03-19 18:00:00|4251.3|4245.3|4259.9|4253.9|4260.6|4254.6|4249.3|4243.3|438
1742407500000|2025-03-19 18:05:00|4259.6|4253.6|4256.6|4250.6|4260.8|4254.8|4256.4|4250.4|253
1742407800000|2025-03-19 18:10:00|4257.1|4251.1|4256.5|4250.5|4271.8|4265.8|4255.2|4249.2|2341
1742408100000|2025-03-19 18:15:00|4256.2|4250.2|4256.7|4250.7|4258.2|4252.2|4252.2|4246.2|600
1742428800000|2025-03-20 00:00:00|4254.7|4248.7|4263.7|4257.7|4267.9|4261.9|4254|4248|138
1742429100000|2025-03-20 00:05:00|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4258.9|4252.9|48
1742429400000|2025-03-20 00:10:00|4263.9|4257.9|4262.2|4256.2|4264.2|4258.2|4261.2|4255.2|19
1742429700000|2025-03-20 00:15:00|4262.7|4256.7|4260.9|4254.9|4263.2|4257.2|4258.4|4252.4|17
1742430000000|2025-03-20 00:20:00|4260.2|4254.2|4257.9|4251.9|4261.2|4255.2|4257.2|4251.2|14
1742430300000|2025-03-20 00:25:00|4257.6|4251.6|4256.9|4250.9|4258.4|4252.4|4256.7|4250.7|14
1742430600000|2025-03-20 00:30:00|4256.2|4250.2|4258.7|4252.7|4258.9|4252.9|4254.9|4248.9|17
1742430900000|2025-03-20 00:35:00|4258.9|4252.9|4259.2|4253.2|4259.7|4253.7|4258.9|4252.9|3
1742431200000|2025-03-20 00:40:00|4259.4|4253.4|4257.7|4251.7|4259.4|4253.4|4257.2|4251.2|4
1742431500000|2025-03-20 00:45:00|4257.9|4251.9|4257.2|4251.2|4258.2|4252.2|4256.2|4250.2|6
1742431800000|2025-03-20 00:50:00|4258.2|4252.2|4257.2|4251.2|4258.2|4252.2|4257|4251|6
1742432100000|2025-03-20 00:55:00|4257.5|4251.5|4260.2|4254.2|4260.2|4254.2|4257.2|4251.2|3
1742432400000|2025-03-20 01:00:00|4259.9|4253.9|4254.2|4248.2|4265.7|4259.7|4252.7|4246.7|76
1742432700000|2025-03-20 01:05:00|4253|4247|4253.7|4247.7|4254.2|4248.2|4251.2|4245.2|20
1742433000000|2025-03-20 01:10:00|4253.4|4247.4|4254.7|4248.7|4254.7|4248.7|4251.5|4245.5|8
1742433300000|2025-03-20 01:15:00|4255|4249|4255.5|4249.5|4256.9|4250.9|4254.7|4248.7|10
1742433600000|2025-03-20 01:20:00|4255.2|4249.2|4256.5|4250.5|4256.5|4250.5|4255.2|4249.2|1
1742433900000|2025-03-20 01:25:00|4256.7|4250.7|4259.5|4253.5|4259.7|4253.7|4256.7|4250.7|17
1742434200000|2025-03-20 01:30:00|4259.7|4253.7|4258.5|4252.5|4259.7|4253.7|4256.9|4250.9|15
1742434500000|2025-03-20 01:35:00|4258.2|4252.2|4259.2|4253.2|4261.2|4255.2|4257.9|4251.9|15
1742434800000|2025-03-20 01:40:00|4260.2|4254.2|4256.6|4250.6|4260.2|4254.2|4255.2|4249.2|21
1742435100000|2025-03-20 01:45:00|4256.9|4250.9|4255.2|4249.2|4257.2|4251.2|4254.7|4248.7|18
1742435400000|2025-03-20 01:50:00|4255.7|4249.7|4255.6|4249.6|4255.9|4249.9|4254.2|4248.2|2
1742435700000|2025-03-20 01:55:00|4255.2|4249.2|4255.7|4249.7|4257.2|4251.2|4255.2|4249.2|6
1742436000000|2025-03-20 02:00:00|4255.9|4249.9|4258.9|4252.9|4259.9|4253.9|4255.6|4249.6|46
1742436300000|2025-03-20 02:05:00|4259.3|4253.3|4264.8|4258.8|4267.3|4261.3|4258.3|4252.3|31
1742436600000|2025-03-20 02:10:00|4264.9|4258.9|4262.3|4256.3|4265.8|4259.8|4262.3|4256.3|7
1742436900000|2025-03-20 02:15:00|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.3|4256.3|5
1742437200000|2025-03-20 02:20:00|4262.8|4256.8|4261.8|4255.8|4262.8|4256.8|4261.3|4255.3|13
1742437500000|2025-03-20 02:25:00|4262|4256|4264.5|4258.5|4265|4259|4261.8|4255.8|10
1742437800000|2025-03-20 02:30:00|4264.8|4258.8|4267.3|4261.3|4268.5|4262.5|4264.5|4258.5|20
1742438100000|2025-03-20 02:35:00|4267.5|4261.5|4265|4259|4268.8|4262.8|4265|4259|21
1742438400000|2025-03-20 02:40:00|4265.3|4259.3|4263.6|4257.6|4267|4261|4262.3|4256.3|12
1742438700000|2025-03-20 02:45:00|4263.3|4257.3|4263.3|4257.3|4263.8|4257.8|4261.6|4255.6|7
1742439000000|2025-03-20 02:50:00|4263.6|4257.6|4266.3|4260.3|4266.3|4260.3|4263.6|4257.6|3
1742439300000|2025-03-20 02:55:00|4266|4260|4268.3|4262.3|4268.5|4262.5|4264.6|4258.6|8
1742439600000|2025-03-20 03:00:00|4268|4262|4265.3|4259.3|4269.3|4263.3|4264.3|4258.3|22
1742439900000|2025-03-20 03:05:00|4265.6|4259.6|4267.6|4261.6|4268.3|4262.3|4264.8|4258.8|17
1742440200000|2025-03-20 03:10:00|4267.8|4261.8|4267.3|4261.3|4271.1|4265.1|4266.3|4260.3|18
1742440500000|2025-03-20 03:15:00|4266.8|4260.8|4267.6|4261.6|4269.3|4263.3|4265.8|4259.8|5
1742440800000|2025-03-20 03:20:00|4267.8|4261.8|4267.8|4261.8|4268.6|4262.6|4266.8|4260.8|2
1742441100000|2025-03-20 03:25:00|4268|4262|4267.8|4261.8|4271.3|4265.3|4267|4261|8
1742441400000|2025-03-20 03:30:00|4268|4262|4266.5|4260.5|4268.3|4262.3|4266.3|4260.3|2
1742441700000|2025-03-20 03:35:00|4266.3|4260.3|4268.8|4262.8|4269.3|4263.3|4265.8|4259.8|10
1742442000000|2025-03-20 03:40:00|4268.3|4262.3|4265.3|4259.3|4268.3|4262.3|4265.3|4259.3|3
1742442300000|2025-03-20 03:45:00|4265.8|4259.8|4265|4259|4265.8|4259.8|4264.8|4258.8|1
1742442600000|2025-03-20 03:50:00|4264.8|4258.8|4265.8|4259.8|4266.3|4260.3|4264.8|4258.8|2
1742442900000|2025-03-20 03:55:00|4265.3|4259.3|4265.3|4259.3|4266.3|4260.3|4265.1|4259.1|2
1742443200000|2025-03-20 04:00:00|4265.5|4259.5|4265.6|4259.6|4266.6|4260.6|4265.5|4259.5|11
1742443500000|2025-03-20 04:05:00|4265.3|4259.3|4265.8|4259.8|4266|4260|4265.3|4259.3|2
1742443800000|2025-03-20 04:10:00|4265.6|4259.6|4264.8|4258.8|4265.6|4259.6|4264.3|4258.3|6
1742444100000|2025-03-20 04:15:00|4265|4259|4266.3|4260.3|4267.3|4261.3|4265|4259|2
1742444400000|2025-03-20 04:20:00|4266.6|4260.6|4266.3|4260.3|4268.1|4262.1|4266.3|4260.3|17
1742444700000|2025-03-20 04:25:00|4265.6|4259.6|4266.8|4260.8|4267.3|4261.3|4264.8|4258.8|9
1742445000000|2025-03-20 04:30:00|4266.5|4260.5|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|0
1742445300000|2025-03-20 04:35:00|4265.5|4259.5|4266|4260|4266.3|4260.3|4265.3|4259.3|6
1742445600000|2025-03-20 04:40:00|4266.3|4260.3|4265.3|4259.3|4266.3|4260.3|4265.3|4259.3|1
1742445900000|2025-03-20 04:45:00|4266.3|4260.3|4265.3|4259.3|4266.3|4260.3|4265.3|4259.3|6
1742446200000|2025-03-20 04:50:00|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|2
1742446500000|2025-03-20 04:55:00|4264.2|4258.2|4263|4257|4264.2|4258.2|4263|4257|5
1742446800000|2025-03-20 05:00:00|4262.9|4256.9|4259.5|4253.5|4262.9|4256.9|4259.5|4253.5|7
1742447100000|2025-03-20 05:05:00|4258.4|4252.4|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|4
1742447400000|2025-03-20 05:10:00|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|3
1742447700000|2025-03-20 05:15:00|4259|4253|4259.9|4253.9|4259.9|4253.9|4258.4|4252.4|8
1742448000000|2025-03-20 05:20:00|4259.4|4253.4|4259.1|4253.1|4259.7|4253.7|4258.9|4252.9|3
1742448300000|2025-03-20 05:25:00|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|1
1742448600000|2025-03-20 05:30:00|4259.1|4253.1|4254.7|4248.7|4259.4|4253.4|4252.4|4246.4|61
1742448900000|2025-03-20 05:35:00|4255|4249|4254.4|4248.4|4256.4|4250.4|4253.9|4247.9|10
1742449200000|2025-03-20 05:40:00|4254.1|4248.1|4256.7|4250.7|4256.7|4250.7|4252.4|4246.4|5
1742449500000|2025-03-20 05:45:00|4256.9|4250.9|4256.9|4250.9|4257.7|4251.7|4256.4|4250.4|11
1742449800000|2025-03-20 05:50:00|4256.6|4250.6|4254.9|4248.9|4256.9|4250.9|4254.9|4248.9|8
1742450100000|2025-03-20 05:55:00|4254.6|4248.6|4250.9|4244.9|4254.6|4248.6|4250.1|4244.1|11
1742450400000|2025-03-20 06:00:00|4251.1|4245.1|4253.7|4247.7|4253.7|4247.7|4251.1|4245.1|10
1742450700000|2025-03-20 06:05:00|4253.9|4247.9|4253.7|4247.7|4254.9|4248.9|4253.4|4247.4|6
1742451000000|2025-03-20 06:10:00|4253.9|4247.9|4254.4|4248.4|4255.4|4249.4|4253.9|4247.9|11
1742451300000|2025-03-20 06:15:00|4254|4248|4253.9|4247.9|4256.7|4250.7|4252.9|4246.9|29
1742451600000|2025-03-20 06:20:00|4253.4|4247.4|4255.4|4249.4|4255.7|4249.7|4251.9|4245.9|43
1742451900000|2025-03-20 06:25:00|4255.9|4249.9|4257.9|4251.9|4258.4|4252.4|4255.9|4249.9|4
1742452200000|2025-03-20 06:30:00|4257.4|4251.4|4253.7|4247.7|4263.4|4257.4|4253.2|4247.2|75
1742452500000|2025-03-20 06:35:00|4254.2|4248.2|4251.7|4245.7|4254.4|4248.4|4249.4|4243.4|10
1742452800000|2025-03-20 06:40:00|4251.4|4245.4|4248.7|4242.7|4251.4|4245.4|4247.4|4241.4|37
1742453100000|2025-03-20 06:45:00|4247.7|4241.7|4251.4|4245.4|4253.4|4247.4|4247.4|4241.4|22
1742453400000|2025-03-20 06:50:00|4251.7|4245.7|4252.7|4246.7|4253.4|4247.4|4249.9|4243.9|14
1742453700000|2025-03-20 06:55:00|4252.4|4246.4|4251.4|4245.4|4252.7|4246.7|4249.4|4243.4|32
1742454000000|2025-03-20 07:00:00|4251.1|4245.1|4250.9|4244.9|4251.4|4245.4|4250.2|4244.2|12
1742454300000|2025-03-20 07:05:00|4250.7|4244.7|4243.7|4237.7|4250.7|4244.7|4243.7|4237.7|32
1742454600000|2025-03-20 07:10:00|4244.2|4238.2|4240.4|4234.4|4244.2|4238.2|4240.4|4234.4|37
1742454900000|2025-03-20 07:15:00|4240.7|4234.7|4239.7|4233.7|4241|4235|4239|4233|31
1742455200000|2025-03-20 07:20:00|4239.4|4233.4|4241.1|4235.1|4242.9|4236.9|4237.9|4231.9|31
1742455500000|2025-03-20 07:25:00|4240.4|4234.4|4240.1|4234.1|4241.1|4235.1|4239.4|4233.4|11
1742455800000|2025-03-20 07:30:00|4239.7|4233.7|4242.9|4236.9|4242.9|4236.9|4239.7|4233.7|19
1742456100000|2025-03-20 07:35:00|4242.7|4236.7|4242.6|4236.6|4242.9|4236.9|4241.4|4235.4|17
1742456400000|2025-03-20 07:40:00|4242.9|4236.9|4238.9|4232.9|4242.9|4236.9|4238.4|4232.4|16
1742456700000|2025-03-20 07:45:00|4238.5|4232.5|4236.6|4230.6|4238.5|4232.5|4232.4|4226.4|111
1742457000000|2025-03-20 07:50:00|4236.1|4230.1|4235.4|4229.4|4237.1|4231.1|4235.1|4229.1|19
1742457300000|2025-03-20 07:55:00|4236.1|4230.1|4233.4|4227.4|4236.1|4230.1|4232.6|4226.6|23
1742457600000|2025-03-20 08:00:00|4233.6|4227.6|4233.1|4227.1|4234.9|4228.9|4231.9|4225.9|17
1742457900000|2025-03-20 08:05:00|4232.8|4226.8|4233.8|4227.8|4236.6|4230.6|4232.1|4226.1|21
1742458200000|2025-03-20 08:10:00|4233.4|4227.4|4235.4|4229.4|4235.6|4229.6|4233.1|4227.1|14
1742458500000|2025-03-20 08:15:00|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4234.1|4228.1|14
1742458800000|2025-03-20 08:20:00|4236.4|4230.4|4236.1|4230.1|4240.1|4234.1|4235.9|4229.9|61
1742459100000|2025-03-20 08:25:00|4235.9|4229.9|4231.9|4225.9|4235.9|4229.9|4231.9|4225.9|43
1742459400000|2025-03-20 08:30:00|4232.1|4226.1|4233.4|4227.4|4234.8|4228.8|4229.6|4223.6|65
1742459700000|2025-03-20 08:35:00|4233.6|4227.6|4237.4|4231.4|4237.6|4231.6|4233.4|4227.4|16
1742460000000|2025-03-20 08:40:00|4237.1|4231.1|4233.1|4227.1|4237.1|4231.1|4233.1|4227.1|13
1742460300000|2025-03-20 08:45:00|4233.3|4227.3|4232.8|4226.8|4233.4|4227.4|4229.9|4223.9|16
1742460600000|2025-03-20 08:50:00|4232.6|4226.6|4231.1|4225.1|4234.1|4228.1|4230.1|4224.1|26
1742460900000|2025-03-20 08:55:00|4232.1|4226.1|4232.3|4226.3|4233.4|4227.4|4231.3|4225.3|9
1742461200000|2025-03-20 09:00:00|4232.8|4226.8|4231.1|4225.1|4233.8|4227.8|4231.1|4225.1|12
1742461500000|2025-03-20 09:05:00|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4227.1|4221.1|60
1742461800000|2025-03-20 09:10:00|4230.3|4224.3|4227.8|4221.8|4230.3|4224.3|4227.3|4221.3|22
1742462100000|2025-03-20 09:15:00|4228.3|4222.3|4231.8|4225.8|4233.8|4227.8|4227.6|4221.6|48
1742462400000|2025-03-20 09:20:00|4231.6|4225.6|4233.1|4227.1|4233.8|4227.8|4229.6|4223.6|22
1742462700000|2025-03-20 09:25:00|4233.4|4227.4|4231.1|4225.1|4234.1|4228.1|4229.8|4223.8|10
1742463000000|2025-03-20 09:30:00|4231.3|4225.3|4227.3|4221.3|4232.1|4226.1|4226.8|4220.8|27
1742463300000|2025-03-20 09:35:00|4227.1|4221.1|4230.1|4224.1|4230.3|4224.3|4226.3|4220.3|26
1742463600000|2025-03-20 09:40:00|4229.8|4223.8|4231.1|4225.1|4232.1|4226.1|4228.6|4222.6|11
1742463900000|2025-03-20 09:45:00|4231.3|4225.3|4230.6|4224.6|4232.1|4226.1|4227.3|4221.3|73
1742464200000|2025-03-20 09:50:00|4230.4|4224.4|4230.3|4224.3|4232.9|4226.9|4230.1|4224.1|16
1742464500000|2025-03-20 09:55:00|4231.1|4225.1|4229.9|4223.9|4231.3|4225.3|4228.1|4222.1|37
1742464800000|2025-03-20 10:00:00|4229.6|4223.6|4227.1|4221.1|4229.9|4223.9|4226.9|4220.9|23
1742465100000|2025-03-20 10:05:00|4225.9|4219.9|4228.1|4222.1|4230.1|4224.1|4225.6|4219.6|54
1742465400000|2025-03-20 10:10:00|4227.8|4221.8|4229.3|4223.3|4229.3|4223.3|4226.1|4220.1|26
1742465700000|2025-03-20 10:15:00|4228.6|4222.6|4222.8|4216.8|4228.6|4222.6|4222|4216|64
1742466000000|2025-03-20 10:20:00|4222.5|4216.5|4220.1|4214.1|4222.5|4216.5|4217.8|4211.8|114
1742466300000|2025-03-20 10:25:00|4219.5|4213.5|4212|4206|4220.3|4214.3|4212|4206|85
1742466600000|2025-03-20 10:30:00|4211.2|4205.2|4215.8|4209.8|4215.8|4209.8|4210.8|4204.8|97
1742466900000|2025-03-20 10:35:00|4216.2|4210.2|4217.2|4211.2|4217.7|4211.7|4214.7|4208.7|57
1742467200000|2025-03-20 10:40:00|4216.9|4210.9|4217.9|4211.9|4221|4215|4216.2|4210.2|38
1742467500000|2025-03-20 10:45:00|4217.7|4211.7|4216.7|4210.7|4218.7|4212.7|4216.2|4210.2|35
1742467800000|2025-03-20 10:50:00|4216.9|4210.9|4221.7|4215.7|4223.4|4217.4|4216.5|4210.5|49
1742468100000|2025-03-20 10:55:00|4222|4216|4222.4|4216.4|4223.4|4217.4|4221.2|4215.2|23
1742468400000|2025-03-20 11:00:00|4222.2|4216.2|4223.7|4217.7|4223.9|4217.9|4221.2|4215.2|27
1742468700000|2025-03-20 11:05:00|4223.4|4217.4|4224.7|4218.7|4225.4|4219.4|4222.2|4216.2|18
1742469000000|2025-03-20 11:10:00|4224.9|4218.9|4226.2|4220.2|4226.2|4220.2|4224.2|4218.2|4
1742469300000|2025-03-20 11:15:00|4226.4|4220.4|4227.2|4221.2|4228|4222|4225.2|4219.2|38
1742469600000|2025-03-20 11:20:00|4228|4222|4227|4221|4228|4222|4226.2|4220.2|30
1742469900000|2025-03-20 11:25:00|4227.2|4221.2|4226|4220|4227.2|4221.2|4225.2|4219.2|16
1742470200000|2025-03-20 11:30:00|4226.2|4220.2|4229.2|4223.2|4229.4|4223.4|4224.5|4218.5|51
1742470500000|2025-03-20 11:35:00|4228.7|4222.7|4228.2|4222.2|4230.2|4224.2|4228.2|4222.2|18
1742470800000|2025-03-20 11:40:00|4228.5|4222.5|4228.5|4222.5|4229.9|4223.9|4226.5|4220.5|62
1742471100000|2025-03-20 11:45:00|4228.2|4222.2|4232.2|4226.2|4233|4227|4225.2|4219.2|76
1742471400000|2025-03-20 11:50:00|4231.2|4225.2|4230.2|4224.2|4232.2|4226.2|4228.5|4222.5|25
1742471700000|2025-03-20 11:55:00|4230.5|4224.5|4229.5|4223.5|4230.5|4224.5|4228.2|4222.2|11
1742472000000|2025-03-20 12:00:00|4229.2|4223.2|4228.2|4222.2|4230.2|4224.2|4227.2|4221.2|29
1742472300000|2025-03-20 12:05:00|4228|4222|4228.2|4222.2|4229.2|4223.2|4228|4222|39
1742472600000|2025-03-20 12:10:00|4227.2|4221.2|4217.6|4211.6|4227.2|4221.2|4217.4|4211.4|300
1742472900000|2025-03-20 12:15:00|4217.4|4211.4|4216.1|4210.1|4219.6|4213.6|4214.6|4208.6|130
1742473200000|2025-03-20 12:20:00|4216.4|4210.4|4211.3|4205.3|4216.6|4210.6|4210.6|4204.6|153
1742473500000|2025-03-20 12:25:00|4212.3|4206.3|4214.6|4208.6|4216.6|4210.6|4211.3|4205.3|103
1742473800000|2025-03-20 12:30:00|4215.1|4209.1|4208.6|4202.6|4216.6|4210.6|4207.8|4201.8|222
1742474100000|2025-03-20 12:35:00|4208.9|4202.9|4216.9|4210.9|4217.9|4211.9|4208.3|4202.3|257
1742474400000|2025-03-20 12:40:00|4216.6|4210.6|4221.6|4215.6|4221.8|4215.8|4216.3|4210.3|198
1742477400000|2025-03-20 13:30:00|4222.8|4216.8|4217.3|4211.3|4228.8|4222.8|4211.3|4205.3|1728
1742477700000|2025-03-20 13:35:00|4216.8|4210.8|4194.7|4188.7|4217.6|4211.6|4190.2|4184.2|947
1742478000000|2025-03-20 13:40:00|4194.5|4188.5|4189.6|4183.6|4197.2|4191.2|4180.4|4174.4|1307
1742478300000|2025-03-20 13:45:00|4190|4184|4207.7|4201.7|4209|4203|4189.6|4183.6|709
1742478600000|2025-03-20 13:50:00|4208|4202|4218.5|4212.5|4221.5|4215.5|4205.2|4199.2|612
1742478900000|2025-03-20 13:55:00|4217.5|4211.5|4214.3|4208.3|4222.5|4216.5|4214.3|4208.3|503
1742479200000|2025-03-20 14:00:00|4215|4209|4222.7|4216.7|4226.7|4220.7|4214.3|4208.3|572
1742479500000|2025-03-20 14:05:00|4222.5|4216.5|4226.7|4220.7|4231.7|4225.7|4220.4|4214.4|334
1742479800000|2025-03-20 14:10:00|4226|4220|4223.1|4217.1|4233.7|4227.7|4216|4210|971
1742480100000|2025-03-20 14:15:00|4222.1|4216.1|4220.9|4214.9|4226.9|4220.9|4214.4|4208.4|858
1742480400000|2025-03-20 14:20:00|4221.4|4215.4|4226.9|4220.9|4229.1|4223.1|4216.9|4210.9|743
1742480700000|2025-03-20 14:25:00|4226.1|4220.1|4224.1|4218.1|4226.1|4220.1|4217.9|4211.9|680
1742481000000|2025-03-20 14:30:00|4224.4|4218.4|4222.3|4216.3|4224.9|4218.9|4212.1|4206.1|821
1742481300000|2025-03-20 14:35:00|4222.1|4216.1|4229.6|4223.6|4231.9|4225.9|4219.3|4213.3|316
1742481600000|2025-03-20 14:40:00|4229.1|4223.1|4227.9|4221.9|4231.4|4225.4|4225.6|4219.6|362
1742481900000|2025-03-20 14:45:00|4228.1|4222.1|4244.5|4238.5|4244.7|4238.7|4226.3|4220.3|702
1742482200000|2025-03-20 14:50:00|4245.2|4239.2|4240.5|4234.5|4248.5|4242.5|4239.5|4233.5|471
1742482500000|2025-03-20 14:55:00|4240.2|4234.2|4236.5|4230.5|4240.2|4234.2|4232.8|4226.8|466
1742482800000|2025-03-20 15:00:00|4236.3|4230.3|4247.4|4241.4|4247.6|4241.6|4235.3|4229.3|659
1742483100000|2025-03-20 15:05:00|4247.6|4241.6|4257.1|4251.1|4257.4|4251.4|4243.6|4237.6|581
1742483400000|2025-03-20 15:10:00|4257.4|4251.4|4255.9|4249.9|4261.2|4255.2|4249.9|4243.9|592
1742483700000|2025-03-20 15:15:00|4255.7|4249.7|4247.5|4241.5|4256.5|4250.5|4247.5|4241.5|305
1742484000000|2025-03-20 15:20:00|4248|4242|4255.7|4249.7|4261.9|4255.9|4245.7|4239.7|335
1742484300000|2025-03-20 15:25:00|4255.9|4249.9|4251.7|4245.7|4262.5|4256.5|4251.7|4245.7|327
1742484600000|2025-03-20 15:30:00|4252.2|4246.2|4249|4243|4253.5|4247.5|4245.5|4239.5|330
1742484900000|2025-03-20 15:35:00|4249.5|4243.5|4248.7|4242.7|4251|4245|4245.5|4239.5|208
1742485200000|2025-03-20 15:40:00|4249|4243|4255.7|4249.7|4255.7|4249.7|4249|4243|187
1742485500000|2025-03-20 15:45:00|4255.4|4249.4|4255.5|4249.5|4257.5|4251.5|4252.5|4246.5|250
1742485800000|2025-03-20 15:50:00|4255.7|4249.7|4263.2|4257.2|4264.9|4258.9|4249.7|4243.7|307
1742486100000|2025-03-20 15:55:00|4263.5|4257.5|4254.5|4248.5|4264.2|4258.2|4253.5|4247.5|322
1742486400000|2025-03-20 16:00:00|4254.2|4248.2|4249.7|4243.7|4254.2|4248.2|4247.2|4241.2|270
1742486700000|2025-03-20 16:05:00|4249|4243|4262.5|4256.5|4263.5|4257.5|4249|4243|329
1742487000000|2025-03-20 16:10:00|4258.3|4252.3|4269.5|4263.5|4271.5|4265.5|4258.3|4252.3|316
1742487300000|2025-03-20 16:15:00|4269|4263|4265.7|4259.7|4270.3|4264.3|4265.5|4259.5|197
1742487600000|2025-03-20 16:20:00|4265.9|4259.9|4265|4259|4269.9|4263.9|4264.5|4258.5|207
1742487900000|2025-03-20 16:25:00|4265.2|4259.2|4262.9|4256.9|4266.7|4260.7|4262.5|4256.5|187
1742488200000|2025-03-20 16:30:00|4262.7|4256.7|4278.5|4272.5|4278.7|4272.7|4262.7|4256.7|351
1742488500000|2025-03-20 16:35:00|4279.5|4273.5|4286.2|4280.2|4289.7|4283.7|4277.5|4271.5|945
1742488800000|2025-03-20 16:40:00|4286.4|4280.4|4279.7|4273.7|4287.4|4281.4|4278.9|4272.9|189
1742489100000|2025-03-20 16:45:00|4279.9|4273.9|4290.4|4284.4|4295.4|4289.4|4279.6|4273.6|371
1742489400000|2025-03-20 16:50:00|4291|4285|4290.7|4284.7|4291.4|4285.4|4283.8|4277.8|274
1742489700000|2025-03-20 16:55:00|4290.4|4284.4|4294.2|4288.2|4296.2|4290.2|4287.4|4281.4|371
1742490000000|2025-03-20 17:00:00|4293.6|4287.6|4294.2|4288.2|4296.2|4290.2|4287.2|4281.2|349
1742490300000|2025-03-20 17:05:00|4296.2|4290.2|4296.2|4290.2|4297.4|4291.4|4287.2|4281.2|410
1742490600000|2025-03-20 17:10:00|4296.4|4290.4|4296.4|4290.4|4301.4|4295.4|4293.2|4287.2|288
1742490900000|2025-03-20 17:15:00|4296.2|4290.2|4293.4|4287.4|4299.6|4293.6|4293.2|4287.2|240
1742491200000|2025-03-20 17:20:00|4293.2|4287.2|4284.9|4278.9|4293.4|4287.4|4284.4|4278.4|364
1742491500000|2025-03-20 17:25:00|4284.2|4278.2|4280.9|4274.9|4287.2|4281.2|4277.2|4271.2|636
1742491800000|2025-03-20 17:30:00|4280.4|4274.4|4285.2|4279.2|4285.6|4279.6|4278.2|4272.2|264
1742492100000|2025-03-20 17:35:00|4285.7|4279.7|4290.4|4284.4|4293.2|4287.2|4285.2|4279.2|404
1742492400000|2025-03-20 17:40:00|4290.2|4284.2|4289.2|4283.2|4295.4|4289.4|4289.2|4283.2|355
1742492700000|2025-03-20 17:45:00|4288.2|4282.2|4288.6|4282.6|4288.6|4282.6|4284.6|4278.6|204
1742493000000|2025-03-20 17:50:00|4287.6|4281.6|4280.6|4274.6|4287.6|4281.6|4280.6|4274.6|316
1742493300000|2025-03-20 17:55:00|4280.3|4274.3|4278.6|4272.6|4280.6|4274.6|4275.8|4269.8|793
1742493600000|2025-03-20 18:00:00|4278.3|4272.3|4277.6|4271.6|4279.6|4273.6|4275.6|4269.6|264
1742493900000|2025-03-20 18:05:00|4277.8|4271.8|4278.6|4272.6|4279.1|4273.1|4274.6|4268.6|452
1742494200000|2025-03-20 18:10:00|4278.8|4272.8|4290.6|4284.6|4295.6|4289.6|4276.6|4270.6|2006
1742494500000|2025-03-20 18:15:00|4289.6|4283.6|4287.1|4281.1|4291.2|4285.2|4284.6|4278.6|561
1742515200000|2025-03-21 00:00:00|4279|4273|4289|4283|4297|4291|4276.7|4270.7|288
1742515500000|2025-03-21 00:05:00|4288.5|4282.5|4286.8|4280.8|4290.3|4284.3|4281|4275|123
1742515800000|2025-03-21 00:10:00|4285.3|4279.3|4287|4281|4287|4281|4282|4276|46
1742516100000|2025-03-21 00:15:00|4286.3|4280.3|4284|4278|4287|4281|4283.8|4277.8|3
1742516400000|2025-03-21 00:20:00|4283.8|4277.8|4284.3|4278.3|4284.3|4278.3|4281.7|4275.7|14
1742516700000|2025-03-21 00:25:00|4284|4278|4284|4278|4285.7|4279.7|4283.7|4277.7|6
1742517000000|2025-03-21 00:30:00|4284.3|4278.3|4284|4278|4285|4279|4283.3|4277.3|3
1742517300000|2025-03-21 00:35:00|4284.7|4278.7|4284.5|4278.5|4285|4279|4283.7|4277.7|2
1742517600000|2025-03-21 00:40:00|4284.3|4278.3|4282|4276|4284.3|4278.3|4281.5|4275.5|7
1742517900000|2025-03-21 00:45:00|4282.3|4276.3|4281|4275|4282.3|4276.3|4281|4275|7
1742518200000|2025-03-21 00:50:00|4281.7|4275.7|4280|4274|4282|4276|4280|4274|9
1742518500000|2025-03-21 00:55:00|4280.2|4274.2|4281|4275|4282|4276|4280|4274|4
1742518800000|2025-03-21 01:00:00|4280.7|4274.7|4277|4271|4282|4276|4277|4271|31
1742519100000|2025-03-21 01:05:00|4276.3|4270.3|4278.3|4272.3|4278.5|4272.5|4274.7|4268.7|29
1742519400000|2025-03-21 01:10:00|4278.5|4272.5|4276.5|4270.5|4279.3|4273.3|4276|4270|20
1742519700000|2025-03-21 01:15:00|4277|4271|4274|4268|4277|4271|4274|4268|14
1742520000000|2025-03-21 01:20:00|4273.7|4267.7|4268.3|4262.3|4274|4268|4267.5|4261.5|53
1742520300000|2025-03-21 01:25:00|4268|4262|4265|4259|4268|4262|4264.8|4258.8|56
1742520600000|2025-03-21 01:30:00|4264.7|4258.7|4267.8|4261.8|4267.8|4261.8|4263|4257|55
1742520900000|2025-03-21 01:35:00|4267.3|4261.3|4264.4|4258.4|4269|4263|4264|4258|16
1742521200000|2025-03-21 01:40:00|4264.1|4258.1|4261.6|4255.6|4265.1|4259.1|4260.1|4254.1|24
1742521500000|2025-03-21 01:45:00|4261.4|4255.4|4258.9|4252.9|4262.6|4256.6|4258.9|4252.9|20
1742521800000|2025-03-21 01:50:00|4259.1|4253.1|4261.4|4255.4|4262.4|4256.4|4259.1|4253.1|16
1742522100000|2025-03-21 01:55:00|4261.1|4255.1|4260.6|4254.6|4263.1|4257.1|4258.4|4252.4|6
1742522400000|2025-03-21 02:00:00|4261.1|4255.1|4260.4|4254.4|4262.1|4256.1|4257.1|4251.1|18
1742522700000|2025-03-21 02:05:00|4260.9|4254.9|4264.1|4258.1|4266.1|4260.1|4260.1|4254.1|22
1742523000000|2025-03-21 02:10:00|4264.3|4258.3|4258.6|4252.6|4264.3|4258.3|4257.6|4251.6|38
1742523300000|2025-03-21 02:15:00|4257.9|4251.9|4256.1|4250.1|4257.9|4251.9|4254.8|4248.8|25
1742523600000|2025-03-21 02:20:00|4255.6|4249.6|4257.6|4251.6|4257.6|4251.6|4255.1|4249.1|10
1742523900000|2025-03-21 02:25:00|4257.4|4251.4|4257.8|4251.8|4258.1|4252.1|4256.6|4250.6|12
1742524200000|2025-03-21 02:30:00|4257.1|4251.1|4255.6|4249.6|4260.1|4254.1|4253.1|4247.1|47
1742524500000|2025-03-21 02:35:00|4255.1|4249.1|4259.1|4253.1|4259.1|4253.1|4255.1|4249.1|20
1742524800000|2025-03-21 02:40:00|4258.6|4252.6|4256.9|4250.9|4261.1|4255.1|4255.6|4249.6|16
1742525100000|2025-03-21 02:45:00|4257.1|4251.1|4256.1|4250.1|4261.4|4255.4|4255.6|4249.6|3
1742525400000|2025-03-21 02:50:00|4255.6|4249.6|4258.4|4252.4|4258.6|4252.6|4255.1|4249.1|4
1742525700000|2025-03-21 02:55:00|4258.6|4252.6|4258.1|4252.1|4259.1|4253.1|4257.6|4251.6|1
1742526000000|2025-03-21 03:00:00|4257.9|4251.9|4256.4|4250.4|4257.9|4251.9|4255.6|4249.6|5
1742526300000|2025-03-21 03:05:00|4256.1|4250.1|4256.6|4250.6|4256.8|4250.8|4255.1|4249.1|3
1742526600000|2025-03-21 03:10:00|4256.3|4250.3|4255.6|4249.6|4256.3|4250.3|4255.1|4249.1|3
1742526900000|2025-03-21 03:15:00|4255.3|4249.3|4254.1|4248.1|4255.4|4249.4|4251.1|4245.1|55
1742527200000|2025-03-21 03:20:00|4253.9|4247.9|4256.4|4250.4|4257.1|4251.1|4253.1|4247.1|32
1742527500000|2025-03-21 03:25:00|4256.6|4250.6|4255.4|4249.4|4259.9|4253.9|4255.4|4249.4|14
1742527800000|2025-03-21 03:30:00|4254.8|4248.8|4253.4|4247.4|4254.8|4248.8|4252.9|4246.9|1
1742528100000|2025-03-21 03:35:00|4252.4|4246.4|4256.4|4250.4|4257.1|4251.1|4251.4|4245.4|7
1742528400000|2025-03-21 03:40:00|4256.1|4250.1|4258.9|4252.9|4258.9|4252.9|4256.1|4250.1|10
1742528700000|2025-03-21 03:45:00|4259.1|4253.1|4259.4|4253.4|4260.1|4254.1|4258.9|4252.9|5
1742529000000|2025-03-21 03:50:00|4259.1|4253.1|4258.4|4252.4|4259.1|4253.1|4257.4|4251.4|11
1742529300000|2025-03-21 03:55:00|4258.1|4252.1|4258.9|4252.9|4259.4|4253.4|4258.1|4252.1|13
1742529600000|2025-03-21 04:00:00|4259.1|4253.1|4260.9|4254.9|4261.4|4255.4|4258.9|4252.9|19
1742529900000|2025-03-21 04:05:00|4261.1|4255.1|4263.1|4257.1|4265.4|4259.4|4260.9|4254.9|26
1742530200000|2025-03-21 04:10:00|4262.4|4256.4|4262.4|4256.4|4263.1|4257.1|4262.1|4256.1|6
1742530500000|2025-03-21 04:15:00|4262.9|4256.9|4262.4|4256.4|4263.1|4257.1|4262.1|4256.1|3
1742530800000|2025-03-21 04:20:00|4262.9|4256.9|4264.1|4258.1|4264.1|4258.1|4262.1|4256.1|3
1742531100000|2025-03-21 04:25:00|4263.9|4257.9|4262.1|4256.1|4263.9|4257.9|4260.9|4254.9|11
1742531400000|2025-03-21 04:30:00|4261.6|4255.6|4260.1|4254.1|4262.1|4256.1|4260.1|4254.1|27
1742531700000|2025-03-21 04:35:00|4259.1|4253.1|4259|4253|4259.2|4253.2|4258.5|4252.5|1
1742532000000|2025-03-21 04:40:00|4259.2|4253.2|4258.7|4252.7|4259.5|4253.5|4258.7|4252.7|4
1742532300000|2025-03-21 04:45:00|4259.2|4253.2|4260.2|4254.2|4260.2|4254.2|4258.7|4252.7|4
1742532600000|2025-03-21 04:50:00|4260|4254|4259.5|4253.5|4260.5|4254.5|4259.2|4253.2|4
1742532900000|2025-03-21 04:55:00|4260|4254|4260|4254|4260.2|4254.2|4259.2|4253.2|1
1742533200000|2025-03-21 05:00:00|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|1
1742533500000|2025-03-21 05:05:00|4260.2|4254.2|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|1
1742534100000|2025-03-21 05:15:00|4261.2|4255.2|4263.2|4257.2|4263.2|4257.2|4261.2|4255.2|4
1742534400000|2025-03-21 05:20:00|4264.2|4258.2|4263.2|4257.2|4264.2|4258.2|4263.2|4257.2|13
1742534700000|2025-03-21 05:25:00|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.2|4257.2|5
1742535000000|2025-03-21 05:30:00|4264|4258|4261|4255|4265.5|4259.5|4261|4255|44
1742535300000|2025-03-21 05:35:00|4261.5|4255.5|4259|4253|4262.5|4256.5|4259|4253|18
1742535600000|2025-03-21 05:40:00|4259.2|4253.2|4259|4253|4259.5|4253.5|4259|4253|13
1742535900000|2025-03-21 05:45:00|4259.2|4253.2|4262.5|4256.5|4262.9|4256.9|4259|4253|73
1742536200000|2025-03-21 05:50:00|4262.2|4256.2|4262.5|4256.5|4263.5|4257.5|4261.7|4255.7|5
1742536500000|2025-03-21 05:55:00|4262.2|4256.2|4260.5|4254.5|4262.2|4256.2|4260.5|4254.5|4
1742536800000|2025-03-21 06:00:00|4260.7|4254.7|4260.7|4254.7|4261.2|4255.2|4259.2|4253.2|20
1742537100000|2025-03-21 06:05:00|4261|4255|4261.7|4255.7|4263.2|4257.2|4259.5|4253.5|15
1742537400000|2025-03-21 06:10:00|4262|4256|4264.5|4258.5|4264.7|4258.7|4262|4256|3
1742537700000|2025-03-21 06:15:00|4264.7|4258.7|4265.7|4259.7|4266.5|4260.5|4264.2|4258.2|13
1742538000000|2025-03-21 06:20:00|4265.5|4259.5|4262.2|4256.2|4265.8|4259.8|4261.2|4255.2|18
1742538300000|2025-03-21 06:25:00|4261.9|4255.9|4258.5|4252.5|4262.7|4256.7|4258|4252|10
1742538600000|2025-03-21 06:30:00|4258.7|4252.7|4259.2|4253.2|4260.7|4254.7|4258.5|4252.5|23
1742538900000|2025-03-21 06:35:00|4258.9|4252.9|4256|4250|4258.9|4252.9|4256|4250|12
1742539200000|2025-03-21 06:40:00|4255|4249|4258|4252|4258|4252|4255|4249|8
1742539500000|2025-03-21 06:45:00|4258.2|4252.2|4256.9|4250.9|4260.4|4254.4|4256.9|4250.9|29
1742539800000|2025-03-21 06:50:00|4257.2|4251.2|4264.9|4258.9|4265.9|4259.9|4256.9|4250.9|26
1742540100000|2025-03-21 06:55:00|4264.4|4258.4|4266.7|4260.7|4266.9|4260.9|4263|4257|21
1742540400000|2025-03-21 07:00:00|4267|4261|4267.2|4261.2|4270.5|4264.5|4266.2|4260.2|16
1742540700000|2025-03-21 07:05:00|4267.4|4261.4|4272.2|4266.2|4272.2|4266.2|4267.2|4261.2|20
1742541000000|2025-03-21 07:10:00|4272.4|4266.4|4275.2|4269.2|4275.2|4269.2|4272.2|4266.2|25
1742541300000|2025-03-21 07:15:00|4274.9|4268.9|4275.2|4269.2|4276.4|4270.4|4273.5|4267.5|90
1742541600000|2025-03-21 07:20:00|4272.2|4266.2|4275.4|4269.4|4276.2|4270.2|4271.2|4265.2|37
1742541900000|2025-03-21 07:25:00|4275.2|4269.2|4275.9|4269.9|4278.2|4272.2|4274.2|4268.2|26
1742542200000|2025-03-21 07:30:00|4276.2|4270.2|4273.3|4267.3|4276.9|4270.9|4272.6|4266.6|68
1742542500000|2025-03-21 07:35:00|4272.9|4266.9|4270|4264|4273.5|4267.5|4269|4263|38
1742542800000|2025-03-21 07:40:00|4269.5|4263.5|4270.3|4264.3|4270.6|4264.6|4268.3|4262.3|29
1742543100000|2025-03-21 07:45:00|4270.5|4264.5|4274|4268|4275.5|4269.5|4270.5|4264.5|30
1742543400000|2025-03-21 07:50:00|4274.3|4268.3|4275.3|4269.3|4276.5|4270.5|4273.3|4267.3|28
1742543700000|2025-03-21 07:55:00|4275|4269|4274|4268|4275.3|4269.3|4273|4267|38
1742544000000|2025-03-21 08:00:00|4273.5|4267.5|4276.3|4270.3|4276.3|4270.3|4268|4262|37
1742544300000|2025-03-21 08:05:00|4274.1|4268.1|4275.3|4269.3|4278.3|4272.3|4274.1|4268.1|31
1742544600000|2025-03-21 08:10:00|4274.3|4268.3|4275.3|4269.3|4275.3|4269.3|4274.1|4268.1|14
1742544900000|2025-03-21 08:15:00|4274.6|4268.6|4272.3|4266.3|4274.8|4268.8|4268.8|4262.8|44
1742545200000|2025-03-21 08:20:00|4273.6|4267.6|4273.5|4267.5|4275.1|4269.1|4271.3|4265.3|44
1742545500000|2025-03-21 08:25:00|4273.3|4267.3|4273|4267|4273.5|4267.5|4271.3|4265.3|91
1742545800000|2025-03-21 08:30:00|4272.5|4266.5|4266.3|4260.3|4272.5|4266.5|4266.3|4260.3|72
1742546100000|2025-03-21 08:35:00|4266.9|4260.9|4269.5|4263.5|4269.5|4263.5|4266|4260|29
1742546400000|2025-03-21 08:40:00|4269.3|4263.3|4268|4262|4272.5|4266.5|4268|4262|24
1742546700000|2025-03-21 08:45:00|4267.5|4261.5|4270.5|4264.5|4270.5|4264.5|4267.3|4261.3|11
1742547000000|2025-03-21 08:50:00|4270.3|4264.3|4270|4264|4272.5|4266.5|4269.3|4263.3|30
1742547300000|2025-03-21 08:55:00|4269.8|4263.8|4268.5|4262.5|4270.3|4264.3|4268.5|4262.5|15
1742547600000|2025-03-21 09:00:00|4269.5|4263.5|4269|4263|4269.5|4263.5|4267.3|4261.3|26
1742547900000|2025-03-21 09:05:00|4269.3|4263.3|4267.5|4261.5|4270.5|4264.5|4267.5|4261.5|23
1742548200000|2025-03-21 09:10:00|4266.3|4260.3|4260.5|4254.5|4266.3|4260.3|4259.5|4253.5|75
1742548500000|2025-03-21 09:15:00|4260.3|4254.3|4261.3|4255.3|4262.5|4256.5|4258.5|4252.5|33
1742548800000|2025-03-21 09:20:00|4261|4255|4261.3|4255.3|4262|4256|4259.3|4253.3|38
1742549100000|2025-03-21 09:25:00|4261|4255|4259|4253|4261|4255|4256.5|4250.5|29
1742549400000|2025-03-21 09:30:00|4258.8|4252.8|4260|4254|4260.3|4254.3|4256.5|4250.5|26
1742549700000|2025-03-21 09:35:00|4259.8|4253.8|4265.5|4259.5|4266|4260|4259.3|4253.3|60
1742550000000|2025-03-21 09:40:00|4266|4260|4263.5|4257.5|4266.3|4260.3|4262.5|4256.5|57
1742550300000|2025-03-21 09:45:00|4263|4257|4268|4262|4269|4263|4262.5|4256.5|31
1742550600000|2025-03-21 09:50:00|4267.8|4261.8|4268.5|4262.5|4272.5|4266.5|4267.5|4261.5|34
1742550900000|2025-03-21 09:55:00|4268.3|4262.3|4267.5|4261.5|4268.5|4262.5|4266|4260|28
1742551200000|2025-03-21 10:00:00|4266.5|4260.5|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|31
1742551500000|2025-03-21 10:05:00|4267|4261|4272|4266|4272.5|4266.5|4267|4261|25
1742551800000|2025-03-21 10:10:00|4272.5|4266.5|4276|4270|4277|4271|4272|4266|46
1742552100000|2025-03-21 10:15:00|4275.8|4269.8|4279.5|4273.5|4279.5|4273.5|4274.8|4268.8|40
1742552400000|2025-03-21 10:20:00|4279.3|4273.3|4277.3|4271.3|4280.5|4274.5|4277.3|4271.3|30
1742552700000|2025-03-21 10:25:00|4277.6|4271.6|4282.5|4276.5|4285.5|4279.5|4277.3|4271.3|117
1742553000000|2025-03-21 10:30:00|4282|4276|4277.8|4271.8|4282.6|4276.6|4277.8|4271.8|55
1742553300000|2025-03-21 10:35:00|4277.5|4271.5|4280.5|4274.5|4280.5|4274.5|4276.5|4270.5|38
1742553600000|2025-03-21 10:40:00|4280.1|4274.1|4280|4274|4280.5|4274.5|4279|4273|20
1742553900000|2025-03-21 10:45:00|4279.5|4273.5|4278.5|4272.5|4279.5|4273.5|4278|4272|21
1742554200000|2025-03-21 10:50:00|4278.8|4272.8|4284.5|4278.5|4286|4280|4278.8|4272.8|39
1742554500000|2025-03-21 10:55:00|4284|4278|4279.8|4273.8|4285.5|4279.5|4279.8|4273.8|21
1742554800000|2025-03-21 11:00:00|4280|4274|4278|4272|4280|4274|4278|4272|15
1742555100000|2025-03-21 11:05:00|4275.8|4269.8|4274.5|4268.5|4277.3|4271.3|4273.8|4267.8|170
1742555400000|2025-03-21 11:10:00|4274.2|4268.2|4278|4272|4278|4272|4271.8|4265.8|87
1742555700000|2025-03-21 11:15:00|4277.8|4271.8|4278|4272|4278|4272|4274.5|4268.5|17
1742556000000|2025-03-21 11:20:00|4277.5|4271.5|4277.5|4271.5|4279|4273|4274.8|4268.8|72
1742556300000|2025-03-21 11:25:00|4273.8|4267.8|4271.8|4265.8|4273.8|4267.8|4271.8|4265.8|20
1742556600000|2025-03-21 11:30:00|4270.8|4264.8|4276|4270|4276|4270|4270.8|4264.8|27
1742556900000|2025-03-21 11:35:00|4277|4271|4280|4274|4280|4274|4277|4271|20
1742557200000|2025-03-21 11:40:00|4280.8|4274.8|4282.5|4276.5|4284|4278|4280.5|4274.5|39
1742557500000|2025-03-21 11:45:00|4282.8|4276.8|4279.8|4273.8|4283.5|4277.5|4277.1|4271.1|100
1742557800000|2025-03-21 11:50:00|4279.5|4273.5|4276.5|4270.5|4281.8|4275.8|4276.3|4270.3|24
1742558100000|2025-03-21 11:55:00|4276.8|4270.8|4276.5|4270.5|4277|4271|4273.8|4267.8|33
1742558400000|2025-03-21 12:00:00|4276|4270|4273|4267|4276|4270|4267.5|4261.5|27
1742558700000|2025-03-21 12:05:00|4272.8|4266.8|4269.5|4263.5|4273|4267|4269.5|4263.5|22
1742559000000|2025-03-21 12:10:00|4269.8|4263.8|4271.5|4265.5|4272|4266|4268.3|4262.3|94
1742559300000|2025-03-21 12:15:00|4271.8|4265.8|4269.8|4263.8|4271.8|4265.8|4266.6|4260.6|113
1742559600000|2025-03-21 12:20:00|4269.3|4263.3|4269.1|4263.1|4269.8|4263.8|4266.8|4260.8|29
1742559900000|2025-03-21 12:25:00|4269.5|4263.5|4271|4265|4272.1|4266.1|4266.6|4260.6|82
1742560200000|2025-03-21 12:30:00|4270.8|4264.8|4264.6|4258.6|4270.8|4264.8|4264|4258|54
1742560500000|2025-03-21 12:35:00|4264.3|4258.3|4265|4259|4266.5|4260.5|4264|4258|40
1742560800000|2025-03-21 12:40:00|4264.8|4258.8|4271.8|4265.8|4273.5|4267.5|4262.8|4256.8|141
1742563800000|2025-03-21 13:30:00|4263.7|4257.7|4264.9|4258.9|4269.8|4263.8|4248.5|4242.5|1480
1742564100000|2025-03-21 13:35:00|4264.1|4258.1|4271.1|4265.1|4271.1|4265.1|4255.9|4249.9|604
1742564400000|2025-03-21 13:40:00|4270.3|4264.3|4254.1|4248.1|4270.3|4264.3|4253.1|4247.1|448
1742564700000|2025-03-21 13:45:00|4253.9|4247.9|4250.1|4244.1|4260.4|4254.4|4249.1|4243.1|729
1742565000000|2025-03-21 13:50:00|4249.1|4243.1|4253.9|4247.9|4254.1|4248.1|4246.9|4240.9|518
1742565300000|2025-03-21 13:55:00|4253.6|4247.6|4246.9|4240.9|4253.6|4247.6|4242.4|4236.4|447
1742565600000|2025-03-21 14:00:00|4246.6|4240.6|4244.3|4238.3|4259.5|4253.5|4243.7|4237.7|449
1742565900000|2025-03-21 14:05:00|4244.5|4238.5|4240.7|4234.7|4248.5|4242.5|4231.1|4225.1|2618
1742566200000|2025-03-21 14:10:00|4240.4|4234.4|4240.7|4234.7|4245.7|4239.7|4236.9|4230.9|364
1742566500000|2025-03-21 14:15:00|4240.9|4234.9|4251.8|4245.8|4254.1|4248.1|4239.9|4233.9|462
1742566800000|2025-03-21 14:20:00|4251.5|4245.5|4253.7|4247.7|4257.8|4251.8|4250.6|4244.6|312
1742567100000|2025-03-21 14:25:00|4251.7|4245.7|4246.7|4240.7|4257.5|4251.5|4243.4|4237.4|377
1742567400000|2025-03-21 14:30:00|4246.9|4240.9|4238.7|4232.7|4248|4242|4236.9|4230.9|738
1742567700000|2025-03-21 14:35:00|4237.7|4231.7|4239.1|4233.1|4241.4|4235.4|4235.9|4229.9|297
1742568000000|2025-03-21 14:40:00|4238.1|4232.1|4243.9|4237.9|4247.1|4241.1|4238.1|4232.1|251
1742568300000|2025-03-21 14:45:00|4243.6|4237.6|4245.9|4239.9|4247.4|4241.4|4240.4|4234.4|183
1742568600000|2025-03-21 14:50:00|4246.2|4240.2|4240.9|4234.9|4249.1|4243.1|4238.1|4232.1|260
1742568900000|2025-03-21 14:55:00|4240.4|4234.4|4240.9|4234.9|4242.9|4236.9|4239.4|4233.4|336
1742569200000|2025-03-21 15:00:00|4241.1|4235.1|4237.9|4231.9|4243.4|4237.4|4237.9|4231.9|264
1742569500000|2025-03-21 15:05:00|4236.6|4230.6|4236.1|4230.1|4242.9|4236.9|4234.1|4228.1|290
1742569800000|2025-03-21 15:10:00|4235.9|4229.9|4234.9|4228.9|4236.1|4230.1|4230.4|4224.4|538
1742570100000|2025-03-21 15:15:00|4234.7|4228.7|4235.1|4229.1|4237.9|4231.9|4233.1|4227.1|304
1742570400000|2025-03-21 15:20:00|4234.9|4228.9|4233.1|4227.1|4236.2|4230.2|4230.9|4224.9|253
1742570700000|2025-03-21 15:25:00|4233.9|4227.9|4224.7|4218.7|4235.1|4229.1|4221.7|4215.7|552
1742571000000|2025-03-21 15:30:00|4225.1|4219.1|4230.1|4224.1|4231.1|4225.1|4223.1|4217.1|555
1742571300000|2025-03-21 15:35:00|4231.9|4225.9|4234.7|4228.7|4236.7|4230.7|4230.9|4224.9|302
1742571600000|2025-03-21 15:40:00|4234.9|4228.9|4227.9|4221.9|4234.9|4228.9|4223.9|4217.9|339
1742571900000|2025-03-21 15:45:00|4228.1|4222.1|4226.9|4220.9|4229.7|4223.7|4225.1|4219.1|228
1742572200000|2025-03-21 15:50:00|4225.9|4219.9|4224.1|4218.1|4228.1|4222.1|4224.1|4218.1|358
1742572500000|2025-03-21 15:55:00|4223.9|4217.9|4219.9|4213.9|4226.4|4220.4|4218.3|4212.3|387
1742572800000|2025-03-21 16:00:00|4220.1|4214.1|4224.7|4218.7|4226.7|4220.7|4218.9|4212.9|342
1742573100000|2025-03-21 16:05:00|4223.9|4217.9|4230.9|4224.9|4231.9|4225.9|4220.1|4214.1|697
1742573400000|2025-03-21 16:10:00|4231.4|4225.4|4230.7|4224.7|4232.2|4226.2|4228.4|4222.4|150
1742573700000|2025-03-21 16:15:00|4230.2|4224.2|4225.4|4219.4|4233.2|4227.2|4225.4|4219.4|424
1742574000000|2025-03-21 16:20:00|4224.9|4218.9|4225.7|4219.7|4227.9|4221.9|4223.1|4217.1|175
1742574300000|2025-03-21 16:25:00|4225.4|4219.4|4225.4|4219.4|4227.9|4221.9|4224.4|4218.4|118
1742574600000|2025-03-21 16:30:00|4225.9|4219.9|4227.7|4221.7|4229.4|4223.4|4223.6|4217.6|200
1742574900000|2025-03-21 16:35:00|4228.4|4222.4|4226.6|4220.6|4232.6|4226.6|4225.4|4219.4|146
1742575200000|2025-03-21 16:40:00|4226.4|4220.4|4230.2|4224.2|4231.4|4225.4|4226.4|4220.4|243
1742575500000|2025-03-21 16:45:00|4229.6|4223.6|4220.4|4214.4|4229.9|4223.9|4219.1|4213.1|551
1742575800000|2025-03-21 16:50:00|4218.6|4212.6|4216.4|4210.4|4219.4|4213.4|4216.4|4210.4|611
1742576100000|2025-03-21 16:55:00|4216.6|4210.6|4222.4|4216.4|4223.9|4217.9|4216.2|4210.2|312
1742576400000|2025-03-21 17:00:00|4222.2|4216.2|4224.2|4218.2|4227.2|4221.2|4221.7|4215.7|376
1742576700000|2025-03-21 17:05:00|4222.7|4216.7|4227.2|4221.2|4227.7|4221.7|4221.7|4215.7|188
1742577000000|2025-03-21 17:10:00|4228.2|4222.2|4227.4|4221.4|4230.4|4224.4|4224.2|4218.2|300
1742577300000|2025-03-21 17:15:00|4226.9|4220.9|4224.2|4218.2|4227.4|4221.4|4221.6|4215.6|432
1742577600000|2025-03-21 17:20:00|4224.5|4218.5|4224.9|4218.9|4227.4|4221.4|4224.4|4218.4|186
1742577900000|2025-03-21 17:25:00|4225.4|4219.4|4219.9|4213.9|4226.2|4220.2|4216|4210|2350
1742578200000|2025-03-21 17:30:00|4220.2|4214.2|4221.8|4215.8|4222.3|4216.3|4216.2|4210.2|691
1742578500000|2025-03-21 17:35:00|4222.1|4216.1|4226|4220|4226.6|4220.6|4220.6|4214.6|301
1742578800000|2025-03-21 17:40:00|4226.2|4220.2|4225.6|4219.6|4227|4221|4224.6|4218.6|238
1742579100000|2025-03-21 17:45:00|4226.6|4220.6|4225.3|4219.3|4226.8|4220.8|4223|4217|188
1742579400000|2025-03-21 17:50:00|4225.6|4219.6|4222.6|4216.6|4226|4220|4221.6|4215.6|279
1742579700000|2025-03-21 17:55:00|4222.8|4216.8|4223.1|4217.1|4223.6|4217.6|4221.8|4215.8|349
1742580000000|2025-03-21 18:00:00|4222.8|4216.8|4226.1|4220.1|4227.6|4221.6|4220.3|4214.3|418
1742580300000|2025-03-21 18:05:00|4225.6|4219.6|4223|4217|4225.8|4219.8|4222.8|4216.8|531
1742580600000|2025-03-21 18:10:00|4223.3|4217.3|4224.8|4218.8|4227.6|4221.6|4222.6|4216.6|1502
1742580900000|2025-03-21 18:15:00|4225|4219|4225.8|4219.8|4228|4222|4223.6|4217.6|1024
1742774400000|2025-03-24 00:00:00|4229.7|4223.7|4239.2|4233.2|4242.2|4236.2|4221.7|4215.7|333
1742774700000|2025-03-24 00:05:00|4239.4|4233.4|4239.5|4233.5|4240.5|4234.5|4233.2|4227.2|68
1742775000000|2025-03-24 00:10:00|4239.7|4233.7|4237.5|4231.5|4240.7|4234.7|4236.7|4230.7|18
1742775300000|2025-03-24 00:15:00|4237.7|4231.7|4233.7|4227.7|4237.7|4231.7|4231.7|4225.7|29
1742775600000|2025-03-24 00:20:00|4233.9|4227.9|4236.5|4230.5|4236.7|4230.7|4233.7|4227.7|14
1742775900000|2025-03-24 00:25:00|4236.7|4230.7|4238.2|4232.2|4239.2|4233.2|4236.7|4230.7|17
1742776200000|2025-03-24 00:30:00|4239.2|4233.2|4237.2|4231.2|4239.2|4233.2|4237.2|4231.2|20
1742776500000|2025-03-24 00:35:00|4236.5|4230.5|4234.2|4228.2|4236.7|4230.7|4234.2|4228.2|8
1742776800000|2025-03-24 00:40:00|4234|4228|4233.2|4227.2|4234|4228|4233|4227|8
1742777100000|2025-03-24 00:45:00|4233|4227|4233.2|4227.2|4234.2|4228.2|4233|4227|5
1742777400000|2025-03-24 00:50:00|4234.2|4228.2|4233.5|4227.5|4234.2|4228.2|4233.5|4227.5|4
1742777700000|2025-03-24 00:55:00|4233.7|4227.7|4232.7|4226.7|4234|4228|4232.2|4226.2|8
1742778000000|2025-03-24 01:00:00|4233.2|4227.2|4237.2|4231.2|4241.5|4235.5|4233.2|4227.2|69
1742778300000|2025-03-24 01:05:00|4237.5|4231.5|4236|4230|4238.7|4232.7|4235.5|4229.5|11
1742778600000|2025-03-24 01:10:00|4235.7|4229.7|4231.2|4225.2|4235.7|4229.7|4230.7|4224.7|30
1742778900000|2025-03-24 01:15:00|4231|4225|4229.5|4223.5|4231.2|4225.2|4226.2|4220.2|36
1742779200000|2025-03-24 01:20:00|4229.3|4223.3|4226|4220|4229.5|4223.5|4225.8|4219.8|17
1742779500000|2025-03-24 01:25:00|4225.5|4219.5|4227.5|4221.5|4228.3|4222.3|4225.5|4219.5|5
1742779800000|2025-03-24 01:30:00|4228.3|4222.3|4229.5|4223.5|4230.8|4224.8|4227.5|4221.5|7
1742780100000|2025-03-24 01:35:00|4229.3|4223.3|4227.5|4221.5|4230.5|4224.5|4227|4221|7
1742780400000|2025-03-24 01:40:00|4227.3|4221.3|4228.5|4222.5|4229.5|4223.5|4225.3|4219.3|65
1742780700000|2025-03-24 01:45:00|4228.3|4222.3|4228.3|4222.3|4228.5|4222.5|4227.3|4221.3|3
1742781000000|2025-03-24 01:50:00|4227.5|4221.5|4228|4222|4228.3|4222.3|4225.3|4219.3|11
1742781300000|2025-03-24 01:55:00|4228.8|4222.8|4228.6|4222.6|4228.8|4222.8|4227.6|4221.6|2
1742781600000|2025-03-24 02:00:00|4229.1|4223.1|4232.6|4226.6|4232.6|4226.6|4228.6|4222.6|20
1742781900000|2025-03-24 02:05:00|4232.3|4226.3|4235.6|4229.6|4236.3|4230.3|4232.1|4226.1|29
1742782200000|2025-03-24 02:10:00|4235.8|4229.8|4235.6|4229.6|4236.3|4230.3|4233.1|4227.1|32
1742782500000|2025-03-24 02:15:00|4235.3|4229.3|4235.1|4229.1|4235.6|4229.6|4234.6|4228.6|4
1742782800000|2025-03-24 02:20:00|4233.6|4227.6|4235.1|4229.1|4235.1|4229.1|4233.6|4227.6|11
1742783100000|2025-03-24 02:25:00|4235.5|4229.5|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|18
1742783400000|2025-03-24 02:30:00|4236.6|4230.6|4232.3|4226.3|4239.3|4233.3|4232.1|4226.1|37
1742783700000|2025-03-24 02:35:00|4232.1|4226.1|4229.6|4223.6|4232.1|4226.1|4227.1|4221.1|15
1742784000000|2025-03-24 02:40:00|4229.3|4223.3|4232.3|4226.3|4233.6|4227.6|4228.6|4222.6|11
1742784300000|2025-03-24 02:45:00|4231.2|4225.2|4231.1|4225.1|4234.6|4228.6|4229.8|4223.8|9
1742784600000|2025-03-24 02:50:00|4231.6|4225.6|4229.6|4223.6|4232.6|4226.6|4227.3|4221.3|4
1742784900000|2025-03-24 02:55:00|4230.1|4224.1|4228.1|4222.1|4230.1|4224.1|4227.6|4221.6|6
1742785200000|2025-03-24 03:00:00|4227.8|4221.8|4230.3|4224.3|4232.1|4226.1|4227.8|4221.8|21
1742785500000|2025-03-24 03:05:00|4230.6|4224.6|4232.6|4226.6|4234.1|4228.1|4229.6|4223.6|9
1742785800000|2025-03-24 03:10:00|4233.1|4227.1|4231.6|4225.6|4236.3|4230.3|4231.6|4225.6|13
1742786100000|2025-03-24 03:15:00|4232.6|4226.6|4233.6|4227.6|4236.3|4230.3|4231.6|4225.6|8
1742786400000|2025-03-24 03:20:00|4233.3|4227.3|4234.6|4228.6|4235.3|4229.3|4231.8|4225.8|11
1742786700000|2025-03-24 03:25:00|4235.3|4229.3|4229.3|4223.3|4235.3|4229.3|4228.3|4222.3|8
1742787000000|2025-03-24 03:30:00|4229.1|4223.1|4230.6|4224.6|4230.6|4224.6|4229.1|4223.1|4
1742787300000|2025-03-24 03:35:00|4231.1|4225.1|4232.8|4226.8|4234.6|4228.6|4231.1|4225.1|23
1742787600000|2025-03-24 03:40:00|4232.6|4226.6|4231.6|4225.6|4233.6|4227.6|4230.3|4224.3|14
1742787900000|2025-03-24 03:45:00|4231.3|4225.3|4231.6|4225.6|4232.1|4226.1|4230.6|4224.6|6
1742788200000|2025-03-24 03:50:00|4231.3|4225.3|4233.3|4227.3|4233.3|4227.3|4231.3|4225.3|11
1742788500000|2025-03-24 03:55:00|4233.1|4227.1|4236.6|4230.6|4236.8|4230.8|4233.1|4227.1|10
1742788800000|2025-03-24 04:00:00|4236.3|4230.3|4235.4|4229.4|4236.3|4230.3|4235.3|4229.3|7
1742789100000|2025-03-24 04:05:00|4235.6|4229.6|4235.1|4229.1|4236.1|4230.1|4234.6|4228.6|9
1742789400000|2025-03-24 04:10:00|4234.1|4228.1|4231.4|4225.4|4234.1|4228.1|4231.4|4225.4|10
1742789700000|2025-03-24 04:15:00|4230.6|4224.6|4228.4|4222.4|4230.6|4224.6|4228.4|4222.4|19
1742790000000|2025-03-24 04:20:00|4228.6|4222.6|4229.6|4223.6|4229.6|4223.6|4227.4|4221.4|6
1742790300000|2025-03-24 04:25:00|4229.4|4223.4|4228.6|4222.6|4230.4|4224.4|4228.4|4222.4|6
1742790600000|2025-03-24 04:30:00|4228.4|4222.4|4228.4|4222.4|4229.1|4223.1|4227.6|4221.6|12
1742790900000|2025-03-24 04:35:00|4228.6|4222.6|4228.6|4222.6|4229.4|4223.4|4227.6|4221.6|7
1742791200000|2025-03-24 04:40:00|4228.7|4222.7|4228.7|4222.7|4229.2|4223.2|4228.4|4222.4|3
1742791500000|2025-03-24 04:45:00|4228.4|4222.4|4228.7|4222.7|4228.7|4222.7|4228.2|4222.2|2
1742791800000|2025-03-24 04:50:00|4229.2|4223.2|4229.7|4223.7|4229.7|4223.7|4228.4|4222.4|1
1742792100000|2025-03-24 04:55:00|4229.4|4223.4|4229.7|4223.7|4230.2|4224.2|4229.4|4223.4|1
1742792400000|2025-03-24 05:00:00|4229.2|4223.2|4228.7|4222.7|4229.2|4223.2|4227.7|4221.7|5
1742792700000|2025-03-24 05:05:00|4229.2|4223.2|4229.7|4223.7|4229.7|4223.7|4229.2|4223.2|1
1742793000000|2025-03-24 05:10:00|4230.2|4224.2|4231.7|4225.7|4231.7|4225.7|4230.2|4224.2|3
1742793300000|2025-03-24 05:15:00|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4231.7|4225.7|7
1742793600000|2025-03-24 05:20:00|4233.2|4227.2|4238.4|4232.4|4238.4|4232.4|4233.2|4227.2|20
1742793900000|2025-03-24 05:25:00|4238.2|4232.2|4238.2|4232.2|4238.4|4232.4|4237.4|4231.4|5
1742794200000|2025-03-24 05:30:00|4237.7|4231.7|4236.4|4230.4|4239.4|4233.4|4235.4|4229.4|12
1742794500000|2025-03-24 05:35:00|4235.7|4229.7|4234.2|4228.2|4236.4|4230.4|4234.2|4228.2|3
1742794800000|2025-03-24 05:40:00|4234.4|4228.4|4234.7|4228.7|4234.7|4228.7|4233.7|4227.7|17
1742795100000|2025-03-24 05:45:00|4235.2|4229.2|4233.7|4227.7|4235.2|4229.2|4232.9|4226.9|1
1742795400000|2025-03-24 05:50:00|4234.1|4228.1|4234.7|4228.7|4235.4|4229.4|4233.9|4227.9|1
1742795700000|2025-03-24 05:55:00|4235.4|4229.4|4234.7|4228.7|4235.4|4229.4|4234.7|4228.7|0
1742796000000|2025-03-24 06:00:00|4235|4229|4234.7|4228.7|4235.9|4229.9|4233.7|4227.7|1
1742796300000|2025-03-24 06:05:00|4234.9|4228.9|4234.7|4228.7|4235.4|4229.4|4234.4|4228.4|0
1742796600000|2025-03-24 06:10:00|4234.4|4228.4|4233.4|4227.4|4235.7|4229.7|4232.7|4226.7|18
1742796900000|2025-03-24 06:15:00|4233.7|4227.7|4236.7|4230.7|4236.7|4230.7|4233.7|4227.7|4
1742797200000|2025-03-24 06:20:00|4237.4|4231.4|4240.4|4234.4|4240.7|4234.7|4236.7|4230.7|7
1742797500000|2025-03-24 06:25:00|4240.7|4234.7|4241.4|4235.4|4242.7|4236.7|4239.9|4233.9|22
1742797800000|2025-03-24 06:30:00|4241.7|4235.7|4240.7|4234.7|4244.2|4238.2|4239.7|4233.7|13
1742798100000|2025-03-24 06:35:00|4240.4|4234.4|4238.7|4232.7|4240.7|4234.7|4238.4|4232.4|8
1742798400000|2025-03-24 06:40:00|4239.3|4233.3|4241.4|4235.4|4241.7|4235.7|4237.4|4231.4|28
1742798700000|2025-03-24 06:45:00|4241.7|4235.7|4243.7|4237.7|4244.5|4238.5|4241.2|4235.2|16
1742799000000|2025-03-24 06:50:00|4244.2|4238.2|4244.5|4238.5|4244.5|4238.5|4243.2|4237.2|8
1742799300000|2025-03-24 06:55:00|4244.2|4238.2|4242|4236|4244.2|4238.2|4242|4236|43
1742799600000|2025-03-24 07:00:00|4242.7|4236.7|4244.5|4238.5|4245.2|4239.2|4242.5|4236.5|38
1742799900000|2025-03-24 07:05:00|4244.8|4238.8|4245.8|4239.8|4245.8|4239.8|4244|4238|17
1742800200000|2025-03-24 07:10:00|4244.8|4238.8|4245.3|4239.3|4245.8|4239.8|4244.3|4238.3|32
1742800500000|2025-03-24 07:15:00|4245|4239|4243.5|4237.5|4245.8|4239.8|4241|4235|43
1742800800000|2025-03-24 07:20:00|4243.7|4237.7|4241.5|4235.5|4243.7|4237.7|4240.7|4234.7|14
1742801100000|2025-03-24 07:25:00|4241.7|4235.7|4237|4231|4241.7|4235.7|4236|4230|38
1742801400000|2025-03-24 07:30:00|4236.8|4230.8|4235.3|4229.3|4239.3|4233.3|4235.3|4229.3|25
1742801700000|2025-03-24 07:35:00|4235|4229|4239.3|4233.3|4240.3|4234.3|4233|4227|42
1742802000000|2025-03-24 07:40:00|4240.3|4234.3|4241.3|4235.3|4241.3|4235.3|4236|4230|47
1742802300000|2025-03-24 07:45:00|4241.5|4235.5|4238.3|4232.3|4242.3|4236.3|4238|4232|12
1742802600000|2025-03-24 07:50:00|4238|4232|4238|4232|4238.3|4232.3|4234.3|4228.3|18
1742802900000|2025-03-24 07:55:00|4237.5|4231.5|4238.8|4232.8|4240.8|4234.8|4237.5|4231.5|15
1742803200000|2025-03-24 08:00:00|4239|4233|4236|4230|4239.3|4233.3|4235|4229|13
1742803500000|2025-03-24 08:05:00|4235.3|4229.3|4235.3|4229.3|4236.1|4230.1|4235|4229|6
1742803800000|2025-03-24 08:10:00|4235.8|4229.8|4236.3|4230.3|4237.1|4231.1|4235.1|4229.1|7
1742804100000|2025-03-24 08:15:00|4237.1|4231.1|4236.1|4230.1|4238.1|4232.1|4236.1|4230.1|3
1742804400000|2025-03-24 08:20:00|4235.8|4229.8|4236.6|4230.6|4237.1|4231.1|4234.1|4228.1|15
1742804700000|2025-03-24 08:25:00|4236.8|4230.8|4234.1|4228.1|4237.1|4231.1|4233.1|4227.1|9
1742805000000|2025-03-24 08:30:00|4233.8|4227.8|4229.1|4223.1|4234.1|4228.1|4229.1|4223.1|38
1742805300000|2025-03-24 08:35:00|4228.6|4222.6|4224.1|4218.1|4228.6|4222.6|4224.1|4218.1|82
1742805600000|2025-03-24 08:40:00|4223.5|4217.5|4227.8|4221.8|4228.5|4222.5|4223.3|4217.3|27
1742805900000|2025-03-24 08:45:00|4227.5|4221.5|4228.5|4222.5|4228.8|4222.8|4225.8|4219.8|27
1742806200000|2025-03-24 08:50:00|4228.2|4222.2|4224.8|4218.8|4228.5|4222.5|4224.8|4218.8|2
1742806500000|2025-03-24 08:55:00|4224.5|4218.5|4216.5|4210.5|4225.5|4219.5|4213.3|4207.3|74
1742806800000|2025-03-24 09:00:00|4216.8|4210.8|4214.5|4208.5|4216.8|4210.8|4213|4207|37
1742807100000|2025-03-24 09:05:00|4214.8|4208.8|4213.5|4207.5|4216.8|4210.8|4213|4207|122
1742807400000|2025-03-24 09:10:00|4213.3|4207.3|4216|4210|4216.8|4210.8|4212.3|4206.3|99
1742807700000|2025-03-24 09:15:00|4216.3|4210.3|4211.8|4205.8|4216.3|4210.3|4210.8|4204.8|26
1742808000000|2025-03-24 09:20:00|4211.5|4205.5|4214.3|4208.3|4214.8|4208.8|4210.8|4204.8|28
1742808300000|2025-03-24 09:25:00|4214.5|4208.5|4219.5|4213.5|4219.5|4213.5|4214|4208|65
1742808600000|2025-03-24 09:30:00|4219.8|4213.8|4219.8|4213.8|4224.6|4218.6|4219.8|4213.8|45
1742808900000|2025-03-24 09:35:00|4220.3|4214.3|4219.3|4213.3|4222.1|4216.1|4218.1|4212.1|44
1742809200000|2025-03-24 09:40:00|4219.1|4213.1|4221.3|4215.3|4221.3|4215.3|4217.8|4211.8|26
1742809500000|2025-03-24 09:45:00|4222.3|4216.3|4224.1|4218.1|4226.1|4220.1|4222.3|4216.3|46
1742809800000|2025-03-24 09:50:00|4224.6|4218.6|4220.6|4214.6|4225.6|4219.6|4220.6|4214.6|30
1742810100000|2025-03-24 09:55:00|4220.3|4214.3|4220.1|4214.1|4220.8|4214.8|4218.3|4212.3|24
1742810400000|2025-03-24 10:00:00|4220.3|4214.3|4225.8|4219.8|4227.1|4221.1|4220.1|4214.1|14
1742810700000|2025-03-24 10:05:00|4225.6|4219.6|4227.6|4221.6|4228.3|4222.3|4225.6|4219.6|15
1742811000000|2025-03-24 10:10:00|4227.3|4221.3|4228.6|4222.6|4229.1|4223.1|4226.8|4220.8|18
1742811300000|2025-03-24 10:15:00|4229.9|4223.9|4229.9|4223.9|4232.6|4226.6|4228.6|4222.6|69
1742811600000|2025-03-24 10:20:00|4230.1|4224.1|4228.6|4222.6|4230.6|4224.6|4228.6|4222.6|11
1742811900000|2025-03-24 10:25:00|4228.9|4222.9|4228.6|4222.6|4230.6|4224.6|4227.9|4221.9|40
1742812200000|2025-03-24 10:30:00|4228.4|4222.4|4228.4|4222.4|4228.8|4222.8|4226.8|4220.8|72
1742812500000|2025-03-24 10:35:00|4227.8|4221.8|4231.1|4225.1|4233.6|4227.6|4227.6|4221.6|19
1742812800000|2025-03-24 10:40:00|4230.9|4224.9|4231.6|4225.6|4232.6|4226.6|4230.6|4224.6|14
1742813100000|2025-03-24 10:45:00|4231.9|4225.9|4231.1|4225.1|4233.1|4227.1|4229.3|4223.3|25
1742813400000|2025-03-24 10:50:00|4230.9|4224.9|4231.6|4225.6|4231.8|4225.8|4229.6|4223.6|59
1742813700000|2025-03-24 10:55:00|4231.3|4225.3|4229.9|4223.9|4231.6|4225.6|4228.6|4222.6|14
1742814000000|2025-03-24 11:00:00|4230.1|4224.1|4229.4|4223.4|4230.9|4224.9|4229.4|4223.4|28
1742814300000|2025-03-24 11:05:00|4227.4|4221.4|4224.4|4218.4|4227.9|4221.9|4223.4|4217.4|113
1742814600000|2025-03-24 11:10:00|4223.9|4217.9|4222.4|4216.4|4224.4|4218.4|4222.4|4216.4|20
1742814900000|2025-03-24 11:15:00|4222.9|4216.9|4223.9|4217.9|4225.4|4219.4|4222.4|4216.4|17
1742815200000|2025-03-24 11:20:00|4224.1|4218.1|4225.4|4219.4|4225.9|4219.9|4223.2|4217.2|19
1742815500000|2025-03-24 11:25:00|4225.1|4219.1|4227.9|4221.9|4228.6|4222.6|4224.9|4218.9|80
1742815800000|2025-03-24 11:30:00|4227.6|4221.6|4222.9|4216.9|4229.4|4223.4|4222.9|4216.9|66
1742816100000|2025-03-24 11:35:00|4222.6|4216.6|4224.4|4218.4|4228.4|4222.4|4222.4|4216.4|40
1742816400000|2025-03-24 11:40:00|4224.9|4218.9|4219.4|4213.4|4224.9|4218.9|4219.4|4213.4|52
1742816700000|2025-03-24 11:45:00|4218.4|4212.4|4218.9|4212.9|4218.9|4212.9|4214.9|4208.9|142
1742817000000|2025-03-24 11:50:00|4219.4|4213.4|4213.9|4207.9|4220.4|4214.4|4213.4|4207.4|140
1742817300000|2025-03-24 11:55:00|4213.6|4207.6|4215.4|4209.4|4217.4|4211.4|4213.6|4207.6|180
1742817600000|2025-03-24 12:00:00|4215.2|4209.2|4214.2|4208.2|4220|4214|4214.2|4208.2|140
1742817900000|2025-03-24 12:05:00|4213.7|4207.7|4210.7|4204.7|4215.2|4209.2|4210.7|4204.7|138
1742818200000|2025-03-24 12:10:00|4209.7|4203.7|4210.7|4204.7|4211|4205|4208.2|4202.2|111
1742818500000|2025-03-24 12:15:00|4211|4205|4211.7|4205.7|4214|4208|4210.2|4204.2|136
1742818800000|2025-03-24 12:20:00|4212|4206|4214.5|4208.5|4216.2|4210.2|4211.2|4205.2|166
1742819100000|2025-03-24 12:25:00|4215.2|4209.2|4211|4205|4216.5|4210.5|4210.5|4204.5|82
1742819400000|2025-03-24 12:30:00|4211.2|4205.2|4215.2|4209.2|4217.5|4211.5|4211.2|4205.2|115
1742819700000|2025-03-24 12:35:00|4214.7|4208.7|4209.5|4203.5|4215|4209|4208.2|4202.2|93
1742820000000|2025-03-24 12:40:00|4210.5|4204.5|4220.2|4214.2|4220.7|4214.7|4209.2|4203.2|153
1742823000000|2025-03-24 13:30:00|4213.5|4207.5|4190.7|4184.7|4213.5|4207.5|4178.4|4172.4|2585
1742823300000|2025-03-24 13:35:00|4190.9|4184.9|4207.7|4201.7|4213.9|4207.9|4190.9|4184.9|842
1742823600000|2025-03-24 13:40:00|4208.5|4202.5|4214|4208|4215.2|4209.2|4205.9|4199.9|622
1742823900000|2025-03-24 13:45:00|4214.4|4208.4|4206.7|4200.7|4217|4211|4200.2|4194.2|489
1742824200000|2025-03-24 13:50:00|4206.2|4200.2|4197.7|4191.7|4207.7|4201.7|4196.7|4190.7|764
1742824500000|2025-03-24 13:55:00|4197.9|4191.9|4196.9|4190.9|4198.7|4192.7|4194.7|4188.7|360
1742824800000|2025-03-24 14:00:00|4196.7|4190.7|4200.7|4194.7|4207.5|4201.5|4196.7|4190.7|600
1742825100000|2025-03-24 14:05:00|4201|4195|4211.9|4205.9|4212.9|4206.9|4200.7|4194.7|283
1742825400000|2025-03-24 14:10:00|4212.7|4206.7|4203.9|4197.9|4213.5|4207.5|4202.7|4196.7|306
1742825700000|2025-03-24 14:15:00|4204.9|4198.9|4212.7|4206.7|4212.7|4206.7|4200.7|4194.7|205
1742826000000|2025-03-24 14:20:00|4213|4207|4202.7|4196.7|4213.5|4207.5|4201|4195|193
1742826300000|2025-03-24 14:25:00|4202.5|4196.5|4204.7|4198.7|4205.2|4199.2|4196|4190|281
1742826600000|2025-03-24 14:30:00|4204|4198|4205.5|4199.5|4211.5|4205.5|4201.2|4195.2|263
1742826900000|2025-03-24 14:35:00|4204.7|4198.7|4198.2|4192.2|4206.7|4200.7|4198.2|4192.2|308
1742827200000|2025-03-24 14:40:00|4199.1|4193.1|4199.7|4193.7|4203|4197|4196.7|4190.7|292
1742827500000|2025-03-24 14:45:00|4199.5|4193.5|4202.7|4196.7|4203.5|4197.5|4197|4191|284
1742827800000|2025-03-24 14:50:00|4203.5|4197.5|4203.7|4197.7|4208|4202|4201|4195|273
1742828100000|2025-03-24 14:55:00|4204.2|4198.2|4208.5|4202.5|4211.2|4205.2|4203.2|4197.2|368
1742828400000|2025-03-24 15:00:00|4208.3|4202.3|4214.5|4208.5|4218.5|4212.5|4207.5|4201.5|701
1742828700000|2025-03-24 15:05:00|4214.8|4208.8|4218.8|4212.8|4220.6|4214.6|4212.5|4206.5|386
1742829000000|2025-03-24 15:10:00|4218.6|4212.6|4220.6|4214.6|4224.1|4218.1|4218.6|4212.6|421
1742829300000|2025-03-24 15:15:00|4220.3|4214.3|4219.1|4213.1|4221.5|4215.5|4218.1|4212.1|215
1742829600000|2025-03-24 15:20:00|4218.8|4212.8|4222.6|4216.6|4224.5|4218.5|4217.3|4211.3|331
1742829900000|2025-03-24 15:25:00|4222.3|4216.3|4219.8|4213.8|4222.3|4216.3|4217.1|4211.1|165
1742830200000|2025-03-24 15:30:00|4220.3|4214.3|4230.1|4224.1|4230.1|4224.1|4218.1|4212.1|317
1742830500000|2025-03-24 15:35:00|4230.3|4224.3|4235.6|4229.6|4236.4|4230.4|4227.1|4221.1|458
1742830800000|2025-03-24 15:40:00|4235.9|4229.9|4231.9|4225.9|4240.6|4234.6|4231.6|4225.6|275
1742831100000|2025-03-24 15:45:00|4232.4|4226.4|4230.6|4224.6|4235.1|4229.1|4228.9|4222.9|213
1742831400000|2025-03-24 15:50:00|4230.4|4224.4|4229.9|4223.9|4231.9|4225.9|4226.9|4220.9|207
1742831700000|2025-03-24 15:55:00|4230.6|4224.6|4230.7|4224.7|4233.1|4227.1|4228.2|4222.2|187
1742832000000|2025-03-24 16:00:00|4229.9|4223.9|4232.9|4226.9|4233.7|4227.7|4227.7|4221.7|228
1742832300000|2025-03-24 16:05:00|4232.4|4226.4|4239.9|4233.9|4240.1|4234.1|4230.9|4224.9|387
1742832600000|2025-03-24 16:10:00|4240.1|4234.1|4238.1|4232.1|4244.7|4238.7|4237.1|4231.1|494
1742832900000|2025-03-24 16:15:00|4238.9|4232.9|4238.9|4232.9|4242.9|4236.9|4236.4|4230.4|238
1742833200000|2025-03-24 16:20:00|4238.7|4232.7|4239.7|4233.7|4241.7|4235.7|4237.9|4231.9|224
1742833500000|2025-03-24 16:25:00|4239.1|4233.1|4232.1|4226.1|4239.9|4233.9|4232.1|4226.1|254
1742833800000|2025-03-24 16:30:00|4232.4|4226.4|4232.9|4226.9|4233.1|4227.1|4226.9|4220.9|351
1742834100000|2025-03-24 16:35:00|4233.1|4227.1|4234.9|4228.9|4236.7|4230.7|4232.9|4226.9|166
1742834400000|2025-03-24 16:40:00|4235.2|4229.2|4229.9|4223.9|4235.7|4229.7|4228.7|4222.7|192
1742834700000|2025-03-24 16:45:00|4228.9|4222.9|4227.7|4221.7|4229.9|4223.9|4224.4|4218.4|252
1742835000000|2025-03-24 16:50:00|4227.9|4221.9|4230.7|4224.7|4231.2|4225.2|4227.9|4221.9|205
1742835300000|2025-03-24 16:55:00|4230.9|4224.9|4232.7|4226.7|4233.9|4227.9|4230.2|4224.2|218
1742835600000|2025-03-24 17:00:00|4233.7|4227.7|4230.7|4224.7|4233.7|4227.7|4228.9|4222.9|149
1742835900000|2025-03-24 17:05:00|4230.2|4224.2|4230.7|4224.7|4235.9|4229.9|4230.2|4224.2|204
1742836200000|2025-03-24 17:10:00|4229.9|4223.9|4218.9|4212.9|4229.9|4223.9|4218.9|4212.9|284
1742836500000|2025-03-24 17:15:00|4218.7|4212.7|4215.2|4209.2|4223.4|4217.4|4214.6|4208.6|407
1742836800000|2025-03-24 17:20:00|4215.4|4209.4|4218.7|4212.7|4219.2|4213.2|4212.4|4206.4|256
1742837100000|2025-03-24 17:25:00|4218.9|4212.9|4220.2|4214.2|4220.2|4214.2|4216.6|4210.6|184
1742837400000|2025-03-24 17:30:00|4221.2|4215.2|4222.2|4216.2|4222.2|4216.2|4219.6|4213.6|182
1742837700000|2025-03-24 17:35:00|4221.9|4215.9|4223.4|4217.4|4226.2|4220.2|4221.2|4215.2|294
1742838000000|2025-03-24 17:40:00|4223.2|4217.2|4225.7|4219.7|4225.7|4219.7|4221.7|4215.7|198
1742838300000|2025-03-24 17:45:00|4226.7|4220.7|4230.7|4224.7|4231.4|4225.4|4224.7|4218.7|297
1742838600000|2025-03-24 17:50:00|4229.7|4223.7|4228.7|4222.7|4231.7|4225.7|4227.7|4221.7|325
1742838900000|2025-03-24 17:55:00|4229.2|4223.2|4232.7|4226.7|4233.7|4227.7|4228.9|4222.9|474
1742839200000|2025-03-24 18:00:00|4233.7|4227.7|4235.2|4229.2|4236.7|4230.7|4230.7|4224.7|613
1742839500000|2025-03-24 18:05:00|4234.7|4228.7|4240.7|4234.7|4241.5|4235.5|4234.2|4228.2|542
1742839800000|2025-03-24 18:10:00|4241.7|4235.7|4240.7|4234.7|4243.7|4237.7|4236.7|4230.7|1743
1742840100000|2025-03-24 18:15:00|4239.2|4233.2|4239.5|4233.5|4243.7|4237.7|4238|4232|1189
1742860800000|2025-03-25 00:00:00|4239.7|4233.7|4234.9|4228.9|4240.7|4234.7|4231.2|4225.2|125
1742861100000|2025-03-25 00:05:00|4234.7|4228.7|4230.7|4224.7|4234.7|4228.7|4229.2|4223.2|22
1742861400000|2025-03-25 00:10:00|4231.4|4225.4|4226.2|4220.2|4231.4|4225.4|4226.2|4220.2|76
1742861700000|2025-03-25 00:15:00|4225.9|4219.9|4225.2|4219.2|4226.4|4220.4|4225.2|4219.2|37
1742862000000|2025-03-25 00:20:00|4226.2|4220.2|4226.4|4220.4|4226.4|4220.4|4226.2|4220.2|55
1742862300000|2025-03-25 00:25:00|4226.2|4220.2|4225.4|4219.4|4227.7|4221.7|4224.9|4218.9|49
1742862600000|2025-03-25 00:30:00|4225.7|4219.7|4226.2|4220.2|4227.2|4221.2|4225.7|4219.7|11
1742862900000|2025-03-25 00:35:00|4225.5|4219.5|4225.2|4219.2|4225.5|4219.5|4225|4219|35
1742863200000|2025-03-25 00:40:00|4225|4219|4225.2|4219.2|4226|4220|4225|4219|23
1742863500000|2025-03-25 00:45:00|4223.5|4217.5|4224.7|4218.7|4226.2|4220.2|4223|4217|54
1742863800000|2025-03-25 00:50:00|4225|4219|4226.2|4220.2|4226.2|4220.2|4224.2|4218.2|10
1742864100000|2025-03-25 00:55:00|4225.9|4219.9|4226.2|4220.2|4226.2|4220.2|4225.4|4219.4|3
1742864400000|2025-03-25 01:00:00|4225.9|4219.9|4230.2|4224.2|4230.7|4224.7|4224.7|4218.7|47
1742864700000|2025-03-25 01:05:00|4229.9|4223.9|4233.5|4227.5|4234.5|4228.5|4228.5|4222.5|13
1742865000000|2025-03-25 01:10:00|4232.9|4226.9|4229.2|4223.2|4233.2|4227.2|4228.5|4222.5|2
1742865300000|2025-03-25 01:15:00|4228.7|4222.7|4228.2|4222.2|4229.7|4223.7|4228.2|4222.2|3
1742865600000|2025-03-25 01:20:00|4227.5|4221.5|4227.2|4221.2|4228.2|4222.2|4226.2|4220.2|13
1742865900000|2025-03-25 01:25:00|4227.5|4221.5|4229.7|4223.7|4229.9|4223.9|4227.5|4221.5|7
1742866200000|2025-03-25 01:30:00|4230|4224|4235.2|4229.2|4235.5|4229.5|4230|4224|9
1742866500000|2025-03-25 01:35:00|4234.9|4228.9|4233.5|4227.5|4236.2|4230.2|4232.2|4226.2|31
1742866800000|2025-03-25 01:40:00|4233.2|4227.2|4233.5|4227.5|4234.2|4228.2|4232|4226|28
1742867100000|2025-03-25 01:45:00|4233.7|4227.7|4235.5|4229.5|4236.2|4230.2|4233.5|4227.5|32
1742867400000|2025-03-25 01:50:00|4235.7|4229.7|4236.2|4230.2|4236.2|4230.2|4234.2|4228.2|2
1742867700000|2025-03-25 01:55:00|4235.5|4229.5|4230.2|4224.2|4236.2|4230.2|4230|4224|15
1742868000000|2025-03-25 02:00:00|4231|4225|4233.5|4227.5|4234.5|4228.5|4230.2|4224.2|19
1742868300000|2025-03-25 02:05:00|4234.2|4228.2|4235.3|4229.3|4235.3|4229.3|4233.5|4227.5|2
1742868600000|2025-03-25 02:10:00|4235.5|4229.5|4235.2|4229.2|4237.2|4231.2|4234.5|4228.5|13
1742868900000|2025-03-25 02:15:00|4235.5|4229.5|4233.2|4227.2|4235.5|4229.5|4232.7|4226.7|2
1742869200000|2025-03-25 02:20:00|4233|4227|4233|4227|4233|4227|4233|4227|1
1742869500000|2025-03-25 02:25:00|4233.2|4227.2|4230.5|4224.5|4233.2|4227.2|4230.5|4224.5|4
1742869800000|2025-03-25 02:30:00|4231.2|4225.2|4228.8|4222.8|4233.5|4227.5|4228.3|4222.3|11
1742870100000|2025-03-25 02:35:00|4228.5|4222.5|4232.8|4226.8|4233.5|4227.5|4228|4222|6
1742870400000|2025-03-25 02:40:00|4233|4227|4229.8|4223.8|4233.5|4227.5|4229.8|4223.8|1
1742870700000|2025-03-25 02:45:00|4228.8|4222.8|4224.3|4218.3|4228.8|4222.8|4224.3|4218.3|16
1742871000000|2025-03-25 02:50:00|4223.3|4217.3|4217.3|4211.3|4223.3|4217.3|4217.3|4211.3|37
1742871300000|2025-03-25 02:55:00|4217.5|4211.5|4213.5|4207.5|4218.5|4212.5|4213.5|4207.5|25
1742871600000|2025-03-25 03:00:00|4213.3|4207.3|4216.5|4210.5|4216.5|4210.5|4208.3|4202.3|47
1742871900000|2025-03-25 03:05:00|4216.3|4210.3|4217.3|4211.3|4217.8|4211.8|4213.5|4207.5|37
1742872200000|2025-03-25 03:10:00|4217.5|4211.5|4219.5|4213.5|4221.3|4215.3|4217.5|4211.5|21
1742872500000|2025-03-25 03:15:00|4219.8|4213.8|4216.3|4210.3|4220.5|4214.5|4215.3|4209.3|6
1742872800000|2025-03-25 03:20:00|4215.8|4209.8|4212.5|4206.5|4215.8|4209.8|4210.8|4204.8|15
1742873100000|2025-03-25 03:25:00|4212.3|4206.3|4212.3|4206.3|4214.3|4208.3|4211.3|4205.3|9
1742873400000|2025-03-25 03:30:00|4212.6|4206.6|4215.6|4209.6|4216.3|4210.3|4210.6|4204.6|5
1742873700000|2025-03-25 03:35:00|4215.3|4209.3|4216.3|4210.3|4216.8|4210.8|4215|4209|2
1742874000000|2025-03-25 03:40:00|4216.6|4210.6|4215.3|4209.3|4216.6|4210.6|4214.8|4208.8|1
1742874300000|2025-03-25 03:45:00|4214.8|4208.8|4216.1|4210.1|4216.6|4210.6|4214.8|4208.8|5
1742874600000|2025-03-25 03:50:00|4215.8|4209.8|4217.6|4211.6|4217.6|4211.6|4215.6|4209.6|6
1742874900000|2025-03-25 03:55:00|4217.3|4211.3|4218.3|4212.3|4218.3|4212.3|4217.3|4211.3|2
1742875200000|2025-03-25 04:00:00|4217.3|4211.3|4215.3|4209.3|4218.3|4212.3|4214.6|4208.6|6
1742875500000|2025-03-25 04:05:00|4214.8|4208.8|4215.8|4209.8|4216.6|4210.6|4214.6|4208.6|5
1742875800000|2025-03-25 04:10:00|4216|4210|4215.3|4209.3|4216.3|4210.3|4214.3|4208.3|2
1742876100000|2025-03-25 04:15:00|4215|4209|4215.6|4209.6|4216.3|4210.3|4214.3|4208.3|4
1742876400000|2025-03-25 04:20:00|4215.8|4209.8|4219.6|4213.6|4220|4214|4215.8|4209.8|15
1742876700000|2025-03-25 04:25:00|4220.3|4214.3|4218.6|4212.6|4220.3|4214.3|4218.6|4212.6|2
1742877000000|2025-03-25 04:30:00|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1742877300000|2025-03-25 04:35:00|4218.6|4212.6|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|3
1742877600000|2025-03-25 04:40:00|4217.6|4211.6|4216.6|4210.6|4217.6|4211.6|4216.6|4210.6|1
1742877900000|2025-03-25 04:45:00|4216.8|4210.8|4217.1|4211.1|4217.1|4211.1|4216.6|4210.6|6
1742878200000|2025-03-25 04:50:00|4216.6|4210.6|4218.6|4212.6|4218.6|4212.6|4216.6|4210.6|13
1742878500000|2025-03-25 04:55:00|4218.3|4212.3|4218.6|4212.6|4218.6|4212.6|4218.3|4212.3|2
1742878800000|2025-03-25 05:00:00|4218.3|4212.3|4216.3|4210.3|4218.3|4212.3|4216.1|4210.1|6
1742879100000|2025-03-25 05:05:00|4216.1|4210.1|4215.1|4209.1|4216.1|4210.1|4214.3|4208.3|9
1742879400000|2025-03-25 05:10:00|4215.3|4209.3|4218.1|4212.1|4218.1|4212.1|4215.3|4209.3|4
1742879700000|2025-03-25 05:15:00|4217.1|4211.1|4217.1|4211.1|4217.3|4211.3|4217.1|4211.1|2
1742880000000|2025-03-25 05:20:00|4216.6|4210.6|4217.4|4211.4|4217.4|4211.4|4216.6|4210.6|0
1742880300000|2025-03-25 05:25:00|4218.4|4212.4|4220.1|4214.1|4220.6|4214.6|4217.4|4211.4|15
1742880600000|2025-03-25 05:30:00|4220.4|4214.4|4218.4|4212.4|4220.4|4214.4|4216.1|4210.1|19
1742880900000|2025-03-25 05:35:00|4218.6|4212.6|4217.9|4211.9|4218.9|4212.9|4217.4|4211.4|10
1742881200000|2025-03-25 05:40:00|4217.6|4211.6|4213.4|4207.4|4218.1|4212.1|4213.4|4207.4|6
1742881500000|2025-03-25 05:45:00|4214.1|4208.1|4212.4|4206.4|4215.1|4209.1|4212.1|4206.1|40
1742881800000|2025-03-25 05:50:00|4212.1|4206.1|4210.1|4204.1|4214.6|4208.6|4209.6|4203.6|53
1742882100000|2025-03-25 05:55:00|4210.4|4204.4|4209.1|4203.1|4210.6|4204.6|4208.4|4202.4|17
1742882400000|2025-03-25 06:00:00|4209.4|4203.4|4210.1|4204.1|4210.1|4204.1|4208.1|4202.1|6
1742882700000|2025-03-25 06:05:00|4209.9|4203.9|4208.1|4202.1|4209.9|4203.9|4208.1|4202.1|8
1742883000000|2025-03-25 06:10:00|4208.6|4202.6|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|6
1742883300000|2025-03-25 06:15:00|4207.6|4201.6|4205.7|4199.7|4208.1|4202.1|4205.4|4199.4|32
1742883600000|2025-03-25 06:20:00|4205.9|4199.9|4210.1|4204.1|4211.6|4205.6|4205.4|4199.4|19
1742883900000|2025-03-25 06:25:00|4209.7|4203.7|4209.6|4203.6|4211.6|4205.6|4209.4|4203.4|13
1742884200000|2025-03-25 06:30:00|4210.7|4204.7|4211.1|4205.1|4211.6|4205.6|4207.6|4201.6|27
1742884500000|2025-03-25 06:35:00|4211.4|4205.4|4208.1|4202.1|4211.9|4205.9|4207.4|4201.4|13
1742884800000|2025-03-25 06:40:00|4208.4|4202.4|4209.1|4203.1|4210.1|4204.1|4208.4|4202.4|38
1742885100000|2025-03-25 06:45:00|4208.6|4202.6|4207.6|4201.6|4209.6|4203.6|4206.9|4200.9|85
1742885400000|2025-03-25 06:50:00|4207.4|4201.4|4212.1|4206.1|4212.6|4206.6|4206.4|4200.4|48
1742885700000|2025-03-25 06:55:00|4211.6|4205.6|4213.1|4207.1|4214.6|4208.6|4211.1|4205.1|43
1742886000000|2025-03-25 07:00:00|4213.7|4207.7|4211.1|4205.1|4214.6|4208.6|4211.1|4205.1|16
1742886300000|2025-03-25 07:05:00|4211.4|4205.4|4212.6|4206.6|4214.6|4208.6|4211.4|4205.4|7
1742886600000|2025-03-25 07:10:00|4212.9|4206.9|4210.1|4204.1|4213.6|4207.6|4210.1|4204.1|27
1742886900000|2025-03-25 07:15:00|4209.6|4203.6|4209.7|4203.7|4211.6|4205.6|4209.6|4203.6|10
1742887200000|2025-03-25 07:20:00|4210.4|4204.4|4211.2|4205.2|4211.7|4205.7|4210.2|4204.2|59
1742887500000|2025-03-25 07:25:00|4211.4|4205.4|4211.2|4205.2|4214.2|4208.2|4211.2|4205.2|14
1742887800000|2025-03-25 07:30:00|4210.7|4204.7|4211.2|4205.2|4211.7|4205.7|4210.7|4204.7|4
1742888100000|2025-03-25 07:35:00|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4208.2|4202.2|7
1742888400000|2025-03-25 07:40:00|4212.2|4206.2|4221.7|4215.7|4222.7|4216.7|4212.2|4206.2|87
1742888700000|2025-03-25 07:45:00|4221.2|4215.2|4218.7|4212.7|4221.2|4215.2|4218.4|4212.4|31
1742889000000|2025-03-25 07:50:00|4217.4|4211.4|4222.7|4216.7|4222.7|4216.7|4216.7|4210.7|102
1742889300000|2025-03-25 07:55:00|4223.7|4217.7|4222.7|4216.7|4224.7|4218.7|4222.7|4216.7|66
1742889600000|2025-03-25 08:00:00|4223.7|4217.7|4223.2|4217.2|4224.7|4218.7|4222.1|4216.1|61
1742889900000|2025-03-25 08:05:00|4223.4|4217.4|4221.9|4215.9|4224.1|4218.1|4219.6|4213.6|49
1742890200000|2025-03-25 08:10:00|4222.1|4216.1|4223.1|4217.1|4226.1|4220.1|4221.6|4215.6|46
1742890500000|2025-03-25 08:15:00|4223.9|4217.9|4225.2|4219.2|4227.2|4221.2|4221.4|4215.4|109
1742890800000|2025-03-25 08:20:00|4225.7|4219.7|4229.2|4223.2|4230.2|4224.2|4225.7|4219.7|73
1742891100000|2025-03-25 08:25:00|4227.6|4221.6|4227.7|4221.7|4227.7|4221.7|4223.4|4217.4|125
1742891400000|2025-03-25 08:30:00|4227.4|4221.4|4224.7|4218.7|4227.9|4221.9|4224.7|4218.7|14
1742891700000|2025-03-25 08:35:00|4224.9|4218.9|4223.7|4217.7|4226.2|4220.2|4223.7|4217.7|37
1742892000000|2025-03-25 08:40:00|4223.9|4217.9|4218.7|4212.7|4224.7|4218.7|4217.4|4211.4|26
1742892300000|2025-03-25 08:45:00|4219.2|4213.2|4222.2|4216.2|4223.9|4217.9|4217.2|4211.2|37
1742892600000|2025-03-25 08:50:00|4222.7|4216.7|4224.2|4218.2|4225.2|4219.2|4222.4|4216.4|33
1742892900000|2025-03-25 08:55:00|4225.2|4219.2|4224.9|4218.9|4225.6|4219.6|4223.9|4217.9|108
1742893200000|2025-03-25 09:00:00|4224.7|4218.7|4222.2|4216.2|4225.4|4219.4|4222.2|4216.2|34
1742893500000|2025-03-25 09:05:00|4221.9|4215.9|4222.2|4216.2|4222.2|4216.2|4221.7|4215.7|9
1742893800000|2025-03-25 09:10:00|4221.9|4215.9|4221.4|4215.4|4222.2|4216.2|4220.4|4214.4|98
1742894100000|2025-03-25 09:15:00|4221.2|4215.2|4220.7|4214.7|4224.4|4218.4|4220.7|4214.7|107
1742894400000|2025-03-25 09:20:00|4221.2|4215.2|4222.7|4216.7|4223.9|4217.9|4220.7|4214.7|13
1742894700000|2025-03-25 09:25:00|4222.4|4216.4|4221.2|4215.2|4223.4|4217.4|4220.7|4214.7|17
1742895000000|2025-03-25 09:30:00|4221.4|4215.4|4220.2|4214.2|4221.7|4215.7|4220.2|4214.2|220
1742895300000|2025-03-25 09:35:00|4220.4|4214.4|4218.7|4212.7|4220.9|4214.9|4217.7|4211.7|30
1742895600000|2025-03-25 09:40:00|4218.9|4212.9|4220.7|4214.7|4220.7|4214.7|4218.4|4212.4|9
1742895900000|2025-03-25 09:45:00|4220.4|4214.4|4221.7|4215.7|4223.7|4217.7|4220.2|4214.2|37
1742896200000|2025-03-25 09:50:00|4221.2|4215.2|4228.7|4222.7|4231.9|4225.9|4221.2|4215.2|101
1742896500000|2025-03-25 09:55:00|4228.9|4222.9|4227.4|4221.4|4229.4|4223.4|4226.4|4220.4|42
1742896800000|2025-03-25 10:00:00|4228.2|4222.2|4234.2|4228.2|4234.4|4228.4|4228.2|4222.2|53
1742897100000|2025-03-25 10:05:00|4233.4|4227.4|4232.2|4226.2|4234.2|4228.2|4230.9|4224.9|30
1742897400000|2025-03-25 10:10:00|4232.5|4226.5|4230.7|4224.7|4232.7|4226.7|4230.2|4224.2|18
1742897700000|2025-03-25 10:15:00|4230.5|4224.5|4231.5|4225.5|4231.5|4225.5|4227.7|4221.7|75
1742898000000|2025-03-25 10:20:00|4231.7|4225.7|4235.2|4229.2|4235.2|4229.2|4230.7|4224.7|256
1742898300000|2025-03-25 10:25:00|4235|4229|4232.8|4226.8|4235|4229|4232.7|4226.7|24
1742898600000|2025-03-25 10:30:00|4232|4226|4233.3|4227.3|4235.3|4229.3|4232|4226|51
1742898900000|2025-03-25 10:35:00|4234|4228|4236.3|4230.3|4236.8|4230.8|4233.8|4227.8|124
1742899200000|2025-03-25 10:40:00|4236|4230|4235.3|4229.3|4238.3|4232.3|4234.8|4228.8|20
1742899500000|2025-03-25 10:45:00|4234.8|4228.8|4233.2|4227.2|4235.8|4229.8|4232.5|4226.5|29
1742899800000|2025-03-25 10:50:00|4233|4227|4233.5|4227.5|4233.8|4227.8|4232|4226|20
1742900100000|2025-03-25 10:55:00|4233|4227|4238|4232|4238|4232|4232.3|4226.3|20
1742900400000|2025-03-25 11:00:00|4237.8|4231.8|4235|4229|4237.8|4231.8|4232.5|4226.5|32
1742900700000|2025-03-25 11:05:00|4235.5|4229.5|4236.3|4230.3|4237|4231|4235|4229|27
1742901000000|2025-03-25 11:10:00|4236.6|4230.6|4236|4230|4238|4232|4235.3|4229.3|16
1742901300000|2025-03-25 11:15:00|4235.3|4229.3|4234|4228|4237|4231|4233.6|4227.6|47
1742901600000|2025-03-25 11:20:00|4233|4227|4233.3|4227.3|4234.5|4228.5|4232.8|4226.8|13
1742901900000|2025-03-25 11:25:00|4234|4228|4235|4229|4236|4230|4232|4226|27
1742902200000|2025-03-25 11:30:00|4235.3|4229.3|4237|4231|4237.8|4231.8|4235|4229|10
1742902500000|2025-03-25 11:35:00|4236.8|4230.8|4235.3|4229.3|4237|4231|4234|4228|34
1742902800000|2025-03-25 11:40:00|4235|4229|4234.3|4228.3|4235|4229|4233.3|4227.3|45
1742903100000|2025-03-25 11:45:00|4234.6|4228.6|4235|4229|4236.8|4230.8|4234.6|4228.6|23
1742903400000|2025-03-25 11:50:00|4234.8|4228.8|4237|4231|4237|4231|4234|4228|15
1742903700000|2025-03-25 11:55:00|4237.3|4231.3|4234.1|4228.1|4237.8|4231.8|4234.1|4228.1|29
1742904000000|2025-03-25 12:00:00|4234.8|4228.8|4234.8|4228.8|4235.1|4229.1|4232.1|4226.1|23
1742904300000|2025-03-25 12:05:00|4234.6|4228.6|4230.1|4224.1|4234.8|4228.8|4229.8|4223.8|44
1742904600000|2025-03-25 12:10:00|4229.8|4223.8|4231.3|4225.3|4232.1|4226.1|4228.8|4222.8|21
1742904900000|2025-03-25 12:15:00|4231.6|4225.6|4228.1|4222.1|4233.1|4227.1|4228.1|4222.1|124
1742905200000|2025-03-25 12:20:00|4226.1|4220.1|4224.6|4218.6|4227.1|4221.1|4224.1|4218.1|54
1742905500000|2025-03-25 12:25:00|4224.1|4218.1|4227.3|4221.3|4228.1|4222.1|4223.8|4217.8|29
1742905800000|2025-03-25 12:30:00|4227.1|4221.1|4230.8|4224.8|4231.6|4225.6|4226.8|4220.8|56
1742906100000|2025-03-25 12:35:00|4231.3|4225.3|4230.8|4224.8|4232.3|4226.3|4230.8|4224.8|54
1742906400000|2025-03-25 12:40:00|4231.1|4225.1|4236.1|4230.1|4236.8|4230.8|4230.8|4224.8|70
1742909400000|2025-03-25 13:30:00|4237.8|4231.8|4264.6|4258.6|4269.4|4263.4|4228.3|4222.3|2016
1742909700000|2025-03-25 13:35:00|4264.9|4258.9|4277.8|4271.8|4282.1|4276.1|4260.9|4254.9|1335
1742910000000|2025-03-25 13:40:00|4277.6|4271.6|4280.9|4274.9|4283.9|4277.9|4270.1|4264.1|1219
1742910300000|2025-03-25 13:45:00|4279.9|4273.9|4276.9|4270.9|4284.9|4278.9|4273.9|4267.9|808
1742910600000|2025-03-25 13:50:00|4277.4|4271.4|4274.9|4268.9|4281.9|4275.9|4272.9|4266.9|1019
1742910900000|2025-03-25 13:55:00|4274.1|4268.1|4268.9|4262.9|4277.1|4271.1|4262.9|4256.9|806
1742911200000|2025-03-25 14:00:00|4268.6|4262.6|4258.9|4252.9|4268.6|4262.6|4253.6|4247.6|637
1742911500000|2025-03-25 14:05:00|4259.1|4253.1|4259.9|4253.9|4263.9|4257.9|4256.4|4250.4|352
1742911800000|2025-03-25 14:10:00|4260.1|4254.1|4265.9|4259.9|4268.1|4262.1|4259.9|4253.9|279
1742912100000|2025-03-25 14:15:00|4265.1|4259.1|4262.1|4256.1|4268.9|4262.9|4258.1|4252.1|251
1742912400000|2025-03-25 14:20:00|4261.9|4255.9|4258.1|4252.1|4262.9|4256.9|4255.9|4249.9|244
1742912700000|2025-03-25 14:25:00|4259.1|4253.1|4267.9|4261.9|4270.1|4264.1|4259.1|4253.1|202
1742913000000|2025-03-25 14:30:00|4267.4|4261.4|4264.1|4258.1|4269.1|4263.1|4260.1|4254.1|424
1742913300000|2025-03-25 14:35:00|4264.9|4258.9|4271.4|4265.4|4271.4|4265.4|4261.1|4255.1|281
1742913600000|2025-03-25 14:40:00|4270.9|4264.9|4274.7|4268.7|4275.4|4269.4|4270.9|4264.9|339
1742913900000|2025-03-25 14:45:00|4275.2|4269.2|4280.4|4274.4|4281.7|4275.7|4275.2|4269.2|455
1742914200000|2025-03-25 14:50:00|4280.7|4274.7|4273.7|4267.7|4282.4|4276.4|4272.7|4266.7|615
1742914500000|2025-03-25 14:55:00|4274.5|4268.5|4271.2|4265.2|4279.7|4273.7|4269.7|4263.7|369
1742914800000|2025-03-25 15:00:00|4271.7|4265.7|4275.9|4269.9|4279.7|4273.7|4270.9|4264.9|336
1742915100000|2025-03-25 15:05:00|4274.9|4268.9|4270.9|4264.9|4276.9|4270.9|4269.9|4263.9|328
1742915400000|2025-03-25 15:10:00|4271.2|4265.2|4260.2|4254.2|4274.9|4268.9|4258.7|4252.7|690
1742915700000|2025-03-25 15:15:00|4260.7|4254.7|4256.4|4250.4|4263.9|4257.9|4253.4|4247.4|179
1742916000000|2025-03-25 15:20:00|4256.7|4250.7|4256.9|4250.9|4258.9|4252.9|4254.2|4248.2|306
1742916300000|2025-03-25 15:25:00|4257.2|4251.2|4257.9|4251.9|4262.2|4256.2|4254.9|4248.9|272
1742916600000|2025-03-25 15:30:00|4258.9|4252.9|4251.9|4245.9|4260.4|4254.4|4250.9|4244.9|572
1742916900000|2025-03-25 15:35:00|4252.5|4246.5|4248.4|4242.4|4253.7|4247.7|4247.4|4241.4|347
1742917200000|2025-03-25 15:40:00|4247.9|4241.9|4243.7|4237.7|4251.4|4245.4|4243.7|4237.7|304
1742917500000|2025-03-25 15:45:00|4244.2|4238.2|4245.9|4239.9|4246.9|4240.9|4243|4237|304
1742917800000|2025-03-25 15:50:00|4246.2|4240.2|4248.2|4242.2|4252.2|4246.2|4245.7|4239.7|397
1742918100000|2025-03-25 15:55:00|4248|4242|4247.2|4241.2|4252|4246|4247.2|4241.2|176
1742918400000|2025-03-25 16:00:00|4247.5|4241.5|4243.2|4237.2|4251|4245|4239.2|4233.2|344
1742918700000|2025-03-25 16:05:00|4242.2|4236.2|4246|4240|4246|4240|4240|4234|265
1742919000000|2025-03-25 16:10:00|4245.4|4239.4|4239|4233|4245.4|4239.4|4239|4233|220
1742919300000|2025-03-25 16:15:00|4239.2|4233.2|4240.2|4234.2|4242.7|4236.7|4238.5|4232.5|259
1742919600000|2025-03-25 16:20:00|4241.2|4235.2|4254.2|4248.2|4255|4249|4240.2|4234.2|483
1742919900000|2025-03-25 16:25:00|4254|4248|4255.2|4249.2|4257.4|4251.4|4253.2|4247.2|202
1742920200000|2025-03-25 16:30:00|4256.4|4250.4|4255.2|4249.2|4256.7|4250.7|4252.2|4246.2|157
1742920500000|2025-03-25 16:35:00|4255.7|4249.7|4252.2|4246.2|4257|4251|4251.2|4245.2|223
1742920800000|2025-03-25 16:40:00|4252|4246|4253.2|4247.2|4255.5|4249.5|4250.7|4244.7|186
1742921100000|2025-03-25 16:45:00|4253|4247|4255.2|4249.2|4258.5|4252.5|4253|4247|195
1742921400000|2025-03-25 16:50:00|4255|4249|4254|4248|4255.5|4249.5|4253.2|4247.2|226
1742921700000|2025-03-25 16:55:00|4255|4249|4252.5|4246.5|4256|4250|4250.2|4244.2|240
1742922000000|2025-03-25 17:00:00|4252.2|4246.2|4247.2|4241.2|4253|4247|4246.7|4240.7|220
1742922300000|2025-03-25 17:05:00|4247|4241|4246|4240|4247.2|4241.2|4245|4239|183
1742922600000|2025-03-25 17:10:00|4245.7|4239.7|4248.7|4242.7|4250.2|4244.2|4245.2|4239.2|202
1742922900000|2025-03-25 17:15:00|4248.2|4242.2|4252.5|4246.5|4253.5|4247.5|4248.2|4242.2|243
1742923200000|2025-03-25 17:20:00|4252.2|4246.2|4251.2|4245.2|4254|4248|4249.7|4243.7|205
1742923500000|2025-03-25 17:25:00|4250.7|4244.7|4252.5|4246.5|4254.2|4248.2|4250.2|4244.2|124
1742923800000|2025-03-25 17:30:00|4253.2|4247.2|4250.5|4244.5|4254.2|4248.2|4247.7|4241.7|325
1742924100000|2025-03-25 17:35:00|4250.3|4244.3|4256|4250|4256|4250|4246.5|4240.5|284
1742924400000|2025-03-25 17:40:00|4255.8|4249.8|4258.3|4252.3|4260|4254|4255|4249|423
1742924700000|2025-03-25 17:45:00|4258|4252|4257.3|4251.3|4261.3|4255.3|4256.5|4250.5|322
1742925000000|2025-03-25 17:50:00|4257.8|4251.8|4257|4251|4261.3|4255.3|4255|4249|348
1742925300000|2025-03-25 17:55:00|4257.8|4251.8|4254.3|4248.3|4258|4252|4253|4247|311
1742925600000|2025-03-25 18:00:00|4254|4248|4264.1|4258.1|4264.8|4258.8|4252.5|4246.5|529
1742925900000|2025-03-25 18:05:00|4263.8|4257.8|4261|4255|4264.6|4258.6|4259|4253|633
1742926200000|2025-03-25 18:10:00|4261.8|4255.8|4258|4252|4263.5|4257.5|4255.5|4249.5|2291
1742926500000|2025-03-25 18:15:00|4257.7|4251.7|4255.5|4249.5|4260|4254|4255.5|4249.5|1043
1742947200000|2025-03-26 00:00:00|4261|4255|4259.7|4253.7|4262.5|4256.5|4255.2|4249.2|172
1742947500000|2025-03-26 00:05:00|4259.9|4253.9|4261.2|4255.2|4261.5|4255.5|4259|4253|14
1742947800000|2025-03-26 00:10:00|4261|4255|4260|4254|4263.2|4257.2|4258.2|4252.2|30
1742948100000|2025-03-26 00:15:00|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.2|4253.2|17
1742948400000|2025-03-26 00:20:00|4259.5|4253.5|4260|4254|4260|4254|4258|4252|4
1742948700000|2025-03-26 00:25:00|4259.7|4253.7|4259|4253|4260|4254|4259|4253|2
1742949000000|2025-03-26 00:30:00|4258.2|4252.2|4258.2|4252.2|4258.7|4252.7|4257.7|4251.7|33
1742949300000|2025-03-26 00:35:00|4258|4252|4258|4252|4258|4252|4258|4252|5
1742949600000|2025-03-26 00:40:00|4258.2|4252.2|4258|4252|4258.2|4252.2|4258|4252|4
1742949900000|2025-03-26 00:45:00|4258.2|4252.2|4259.2|4253.2|4259.5|4253.5|4253.7|4247.7|50
1742950200000|2025-03-26 00:50:00|4258.7|4252.7|4259|4253|4259.7|4253.7|4258.2|4252.2|4
1742950500000|2025-03-26 00:55:00|4258.5|4252.5|4259.5|4253.5|4259.7|4253.7|4258.3|4252.3|2
1742950800000|2025-03-26 01:00:00|4259|4253|4257|4251|4260.7|4254.7|4255.7|4249.7|7
1742951100000|2025-03-26 01:05:00|4256.7|4250.7|4254|4248|4257|4251|4254|4248|3
1742951400000|2025-03-26 01:10:00|4254.3|4248.3|4254.7|4248.7|4254.7|4248.7|4252.7|4246.7|22
1742951700000|2025-03-26 01:15:00|4255.3|4249.3|4258.7|4252.7|4259|4253|4254.7|4248.7|5
1742952000000|2025-03-26 01:20:00|4258.5|4252.5|4258|4252|4258.5|4252.5|4256.3|4250.3|2
1742952300000|2025-03-26 01:25:00|4258.3|4252.3|4260|4254|4260.5|4254.5|4257.5|4251.5|7
1742952600000|2025-03-26 01:30:00|4259.8|4253.8|4260.8|4254.8|4261.3|4255.3|4258.8|4252.8|6
1742952900000|2025-03-26 01:35:00|4260.5|4254.5|4258.5|4252.5|4260.5|4254.5|4257.5|4251.5|5
1742953200000|2025-03-26 01:40:00|4258.3|4252.3|4255|4249|4259|4253|4255|4249|5
1742953500000|2025-03-26 01:45:00|4256|4250|4260.8|4254.8|4260.8|4254.8|4255.3|4249.3|8
1742953800000|2025-03-26 01:50:00|4261.3|4255.3|4266.8|4260.8|4266.8|4260.8|4261.3|4255.3|31
1742954100000|2025-03-26 01:55:00|4266.5|4260.5|4271.5|4265.5|4273.3|4267.3|4265.8|4259.8|113
1742954400000|2025-03-26 02:00:00|4271|4265|4275.3|4269.3|4275.3|4269.3|4269.3|4263.3|19
1742954700000|2025-03-26 02:05:00|4276.3|4270.3|4271.3|4265.3|4277|4271|4271|4265|23
1742955000000|2025-03-26 02:10:00|4271.5|4265.5|4270|4264|4272|4266|4269.8|4263.8|4
1742955300000|2025-03-26 02:15:00|4269.8|4263.8|4270|4264|4270|4264|4269|4263|3
1742955600000|2025-03-26 02:20:00|4270.3|4264.3|4269.3|4263.3|4270.5|4264.5|4269.3|4263.3|4
1742955900000|2025-03-26 02:25:00|4269|4263|4270|4264|4270|4264|4268|4262|1
1742956200000|2025-03-26 02:30:00|4270.3|4264.3|4265.6|4259.6|4275.5|4269.5|4265.1|4259.1|28
1742956500000|2025-03-26 02:35:00|4264.1|4258.1|4261.3|4255.3|4264.1|4258.1|4259.1|4253.1|27
1742956800000|2025-03-26 02:40:00|4261.6|4255.6|4258.6|4252.6|4266.8|4260.8|4258.1|4252.1|48
1742957100000|2025-03-26 02:45:00|4259.1|4253.1|4257.1|4251.1|4261.6|4255.6|4257.1|4251.1|9
1742957400000|2025-03-26 02:50:00|4257.3|4251.3|4264.3|4258.3|4265.3|4259.3|4257.3|4251.3|24
1742957700000|2025-03-26 02:55:00|4264.6|4258.6|4260.8|4254.8|4264.6|4258.6|4259.6|4253.6|2
1742958000000|2025-03-26 03:00:00|4260.6|4254.6|4256.8|4250.8|4260.6|4254.6|4256.1|4250.1|7
1742958300000|2025-03-26 03:05:00|4257.1|4251.1|4256.8|4250.8|4259.1|4253.1|4256.6|4250.6|1
1742958600000|2025-03-26 03:10:00|4256.6|4250.6|4254.1|4248.1|4257.6|4251.6|4253.8|4247.8|14
1742958900000|2025-03-26 03:15:00|4254.3|4248.3|4252.6|4246.6|4255.6|4249.6|4251.6|4245.6|26
1742959200000|2025-03-26 03:20:00|4252.1|4246.1|4251.6|4245.6|4253.6|4247.6|4250.1|4244.1|2
1742959500000|2025-03-26 03:25:00|4251.1|4245.1|4251.6|4245.6|4254.8|4248.8|4250.8|4244.8|25
1742959800000|2025-03-26 03:30:00|4251.3|4245.3|4251.6|4245.6|4253.1|4247.1|4250.8|4244.8|2
1742960100000|2025-03-26 03:35:00|4251.8|4245.8|4254.4|4248.4|4254.6|4248.6|4251.6|4245.6|1
1742960400000|2025-03-26 03:40:00|4254.1|4248.1|4256.1|4250.1|4256.1|4250.1|4254.1|4248.1|1
1742960700000|2025-03-26 03:45:00|4255.9|4249.9|4254.1|4248.1|4255.9|4249.9|4253.8|4247.8|8
1742961000000|2025-03-26 03:50:00|4253.8|4247.8|4253.4|4247.4|4254.6|4248.6|4252.8|4246.8|3
1742961300000|2025-03-26 03:55:00|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4252.6|4246.6|5
1742961600000|2025-03-26 04:00:00|4254.6|4248.6|4256.8|4250.8|4256.8|4250.8|4254.1|4248.1|2
1742961900000|2025-03-26 04:05:00|4257.1|4251.1|4255.8|4249.8|4258.3|4252.3|4254.1|4248.1|25
1742962200000|2025-03-26 04:10:00|4256.8|4250.8|4257.9|4251.9|4260.9|4254.9|4256.8|4250.8|21
1742962500000|2025-03-26 04:15:00|4258.6|4252.6|4258.1|4252.1|4261.4|4255.4|4256.9|4250.9|8
1742962800000|2025-03-26 04:20:00|4258.4|4252.4|4256.9|4250.9|4258.6|4252.6|4255.4|4249.4|6
1742963100000|2025-03-26 04:25:00|4256.6|4250.6|4256.9|4250.9|4257.1|4251.1|4254.4|4248.4|6
1742963400000|2025-03-26 04:30:00|4257.1|4251.1|4257.4|4251.4|4257.4|4251.4|4255.9|4249.9|10
1742963700000|2025-03-26 04:35:00|4257.6|4251.6|4256.9|4250.9|4257.9|4251.9|4256.9|4250.9|2
1742964000000|2025-03-26 04:40:00|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|2
1742964300000|2025-03-26 04:45:00|4257.4|4251.4|4256.9|4250.9|4257.9|4251.9|4256.1|4250.1|0
1742964600000|2025-03-26 04:50:00|4256.6|4250.6|4255.9|4249.9|4256.6|4250.6|4255.6|4249.6|0
1742964900000|2025-03-26 04:55:00|4256.1|4250.1|4255.4|4249.4|4256.4|4250.4|4254.9|4248.9|1
1742965200000|2025-03-26 05:00:00|4255.6|4249.6|4255.9|4249.9|4256.1|4250.1|4254.9|4248.9|2
1742965500000|2025-03-26 05:05:00|4256.1|4250.1|4257.9|4251.9|4257.9|4251.9|4256.1|4250.1|0
1742965800000|2025-03-26 05:10:00|4258.4|4252.4|4258.6|4252.6|4259.4|4253.4|4258.4|4252.4|1
1742966100000|2025-03-26 05:15:00|4258.4|4252.4|4256.9|4250.9|4258.7|4252.7|4256.9|4250.9|2
1742966400000|2025-03-26 05:20:00|4257.1|4251.1|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|2
1742966700000|2025-03-26 05:25:00|4257.9|4251.9|4258.6|4252.6|4258.6|4252.6|4256.9|4250.9|3
1742967000000|2025-03-26 05:30:00|4258.9|4252.9|4245.1|4239.1|4259.9|4253.9|4244.9|4238.9|81
1742967300000|2025-03-26 05:35:00|4245.6|4239.6|4248.6|4242.6|4249.6|4243.6|4244.6|4238.6|25
1742967600000|2025-03-26 05:40:00|4248.9|4242.9|4250.1|4244.1|4251.6|4245.6|4248.6|4242.6|13
1742967900000|2025-03-26 05:45:00|4249.6|4243.6|4248.4|4242.4|4251.1|4245.1|4247.9|4241.9|6
1742968200000|2025-03-26 05:50:00|4248.1|4242.1|4249.7|4243.7|4250.2|4244.2|4248.1|4242.1|0
1742968500000|2025-03-26 05:55:00|4249.9|4243.9|4251.4|4245.4|4252.4|4246.4|4249.7|4243.7|0
1742968800000|2025-03-26 06:00:00|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4249.9|4243.9|7
1742969100000|2025-03-26 06:05:00|4254.2|4248.2|4256.9|4250.9|4257.2|4251.2|4254.2|4248.2|19
1742969400000|2025-03-26 06:10:00|4257.7|4251.7|4255.9|4249.9|4257.7|4251.7|4255.7|4249.7|4
1742969700000|2025-03-26 06:15:00|4255.7|4249.7|4257.4|4251.4|4258.4|4252.4|4255.7|4249.7|58
1742970000000|2025-03-26 06:20:00|4257.2|4251.2|4255.7|4249.7|4257.4|4251.4|4253.7|4247.7|11
1742970300000|2025-03-26 06:25:00|4256.4|4250.4|4256.7|4250.7|4257.2|4251.2|4255.9|4249.9|4
1742970600000|2025-03-26 06:30:00|4256.4|4250.4|4253.7|4247.7|4257.2|4251.2|4253.2|4247.2|12
1742970900000|2025-03-26 06:35:00|4251.2|4245.2|4250.7|4244.7|4251.9|4245.9|4248.9|4242.9|8
1742971200000|2025-03-26 06:40:00|4250.4|4244.4|4256.2|4250.2|4256.7|4250.7|4249.2|4243.2|14
1742971500000|2025-03-26 06:45:00|4255.7|4249.7|4257.4|4251.4|4258.2|4252.2|4254.4|4248.4|6
1742971800000|2025-03-26 06:50:00|4257.7|4251.7|4257.7|4251.7|4258.9|4252.9|4254.4|4248.4|9
1742972100000|2025-03-26 06:55:00|4257.9|4251.9|4255.2|4249.2|4258.9|4252.9|4253.7|4247.7|15
1742972400000|2025-03-26 07:00:00|4254.9|4248.9|4257.2|4251.2|4258.4|4252.4|4254.4|4248.4|12
1742972700000|2025-03-26 07:05:00|4257.4|4251.4|4257.2|4251.2|4257.5|4251.5|4255.4|4249.4|1
1742973000000|2025-03-26 07:10:00|4257.4|4251.4|4254.7|4248.7|4257.7|4251.7|4254.2|4248.2|2
1742973300000|2025-03-26 07:15:00|4254.4|4248.4|4255.7|4249.7|4255.7|4249.7|4253|4247|13
1742973600000|2025-03-26 07:20:00|4255.4|4249.4|4261.4|4255.4|4261.7|4255.7|4254.7|4248.7|30
1742973900000|2025-03-26 07:25:00|4261.2|4255.2|4259.5|4253.5|4261.2|4255.2|4256|4250|39
1742974200000|2025-03-26 07:30:00|4259|4253|4258.5|4252.5|4259.5|4253.5|4256|4250|16
1742974500000|2025-03-26 07:35:00|4258.7|4252.7|4262|4256|4262|4256|4257.7|4251.7|13
1742974800000|2025-03-26 07:40:00|4262.5|4256.5|4265.7|4259.7|4266.5|4260.5|4262.2|4256.2|43
1742975100000|2025-03-26 07:45:00|4266|4260|4263|4257|4269.2|4263.2|4263|4257|56
1742975400000|2025-03-26 07:50:00|4263.5|4257.5|4264.5|4258.5|4265.5|4259.5|4262.5|4256.5|42
1742975700000|2025-03-26 07:55:00|4265.5|4259.5|4259.5|4253.5|4265.5|4259.5|4259.5|4253.5|54
1742976000000|2025-03-26 08:00:00|4260|4254|4258|4252|4260.5|4254.5|4256.7|4250.7|59
1742976300000|2025-03-26 08:05:00|4258.5|4252.5|4257|4251|4259.5|4253.5|4256.5|4250.5|40
1742976600000|2025-03-26 08:10:00|4257.2|4251.2|4256.5|4250.5|4260|4254|4256.5|4250.5|25
1742976900000|2025-03-26 08:15:00|4256.2|4250.2|4254.3|4248.3|4257.5|4251.5|4254.3|4248.3|27
1742977200000|2025-03-26 08:20:00|4253.5|4247.5|4254.8|4248.8|4255|4249|4252.5|4246.5|19
1742977500000|2025-03-26 08:25:00|4254.5|4248.5|4260|4254|4260|4254|4254.5|4248.5|31
1742977800000|2025-03-26 08:30:00|4259.7|4253.7|4257.8|4251.8|4261.3|4255.3|4257.8|4251.8|14
1742978100000|2025-03-26 08:35:00|4258|4252|4255.5|4249.5|4258|4252|4254.3|4248.3|19
1742978400000|2025-03-26 08:40:00|4255.8|4249.8|4257.5|4251.5|4257.5|4251.5|4255|4249|40
1742978700000|2025-03-26 08:45:00|4257.3|4251.3|4251|4245|4257.5|4251.5|4250.5|4244.5|15
1742979000000|2025-03-26 08:50:00|4251.3|4245.3|4254.5|4248.5|4255|4249|4251|4245|18
1742979300000|2025-03-26 08:55:00|4254|4248|4256|4250|4257|4251|4253.3|4247.3|18
1742979600000|2025-03-26 09:00:00|4256.3|4250.3|4258|4252|4258|4252|4255.3|4249.3|6
1742979900000|2025-03-26 09:05:00|4255.5|4249.5|4252.3|4246.3|4257|4251|4251.5|4245.5|97
1742980200000|2025-03-26 09:10:00|4252|4246|4252|4246|4252.5|4246.5|4250.5|4244.5|15
1742980500000|2025-03-26 09:15:00|4252.3|4246.3|4254.5|4248.5|4255|4249|4251.8|4245.8|42
1742980800000|2025-03-26 09:20:00|4255.2|4249.2|4258.8|4252.8|4260.5|4254.5|4255.2|4249.2|55
1742981100000|2025-03-26 09:25:00|4259|4253|4260|4254|4260.5|4254.5|4255.5|4249.5|236
1742981400000|2025-03-26 09:30:00|4259.8|4253.8|4270.5|4264.5|4270.8|4264.8|4259.8|4253.8|280
1742981700000|2025-03-26 09:35:00|4270|4264|4269.8|4263.8|4271|4265|4269|4263|102
1742982000000|2025-03-26 09:40:00|4270|4264|4272.5|4266.5|4272.8|4266.8|4269.8|4263.8|38
1742982300000|2025-03-26 09:45:00|4272.8|4266.8|4278.5|4272.5|4278.8|4272.8|4271.8|4265.8|162
1742982600000|2025-03-26 09:50:00|4277.8|4271.8|4288.1|4282.1|4288.1|4282.1|4276.1|4270.1|220
1742982900000|2025-03-26 09:55:00|4287.6|4281.6|4283.6|4277.6|4287.6|4281.6|4281.6|4275.6|56
1742983200000|2025-03-26 10:00:00|4283.3|4277.3|4279.6|4273.6|4283.6|4277.6|4278.1|4272.1|34
1742983500000|2025-03-26 10:05:00|4280.3|4274.3|4280.3|4274.3|4282.6|4276.6|4279.6|4273.6|77
1742983800000|2025-03-26 10:10:00|4280.1|4274.1|4281.1|4275.1|4281.3|4275.3|4278.1|4272.1|40
1742984100000|2025-03-26 10:15:00|4280.8|4274.8|4280.1|4274.1|4281.6|4275.6|4280.1|4274.1|8
1742984400000|2025-03-26 10:20:00|4279.8|4273.8|4284.1|4278.1|4284.6|4278.6|4279.6|4273.6|34
1742984700000|2025-03-26 10:25:00|4284.3|4278.3|4281.6|4275.6|4284.6|4278.6|4281.3|4275.3|11
1742985000000|2025-03-26 10:30:00|4281.1|4275.1|4280.3|4274.3|4281.6|4275.6|4280.3|4274.3|118
1742985300000|2025-03-26 10:35:00|4280.1|4274.1|4282.1|4276.1|4283.1|4277.1|4279.8|4273.8|34
1742985600000|2025-03-26 10:40:00|4281.8|4275.8|4282.6|4276.6|4282.8|4276.8|4281.6|4275.6|18
1742985900000|2025-03-26 10:45:00|4282.3|4276.3|4284.1|4278.1|4284.8|4278.8|4282.1|4276.1|39
1742986200000|2025-03-26 10:50:00|4284.3|4278.3|4282.8|4276.8|4286.6|4280.6|4282.8|4276.8|61
1742986500000|2025-03-26 10:55:00|4283.1|4277.1|4282.6|4276.6|4283.6|4277.6|4281.3|4275.3|13
1742986800000|2025-03-26 11:00:00|4283.1|4277.1|4279.6|4273.6|4283.1|4277.1|4279.6|4273.6|46
1742987100000|2025-03-26 11:05:00|4280.1|4274.1|4280.3|4274.3|4281.6|4275.6|4279.6|4273.6|68
1742987400000|2025-03-26 11:10:00|4280.6|4274.6|4279.9|4273.9|4280.9|4274.9|4279.6|4273.6|24
1742987700000|2025-03-26 11:15:00|4280.9|4274.9|4279.6|4273.6|4282.6|4276.6|4279.6|4273.6|38
1742988000000|2025-03-26 11:20:00|4279.9|4273.9|4279.9|4273.9|4281.6|4275.6|4279.9|4273.9|23
1742988300000|2025-03-26 11:25:00|4280.4|4274.4|4284.4|4278.4|4284.6|4278.6|4279.6|4273.6|45
1742988600000|2025-03-26 11:30:00|4284.6|4278.6|4290.4|4284.4|4291.4|4285.4|4284.6|4278.6|89
1742988900000|2025-03-26 11:35:00|4290.6|4284.6|4293.4|4287.4|4294.4|4288.4|4290.6|4284.6|154
1742989200000|2025-03-26 11:40:00|4293.1|4287.1|4291.4|4285.4|4293.6|4287.6|4289.6|4283.6|74
1742989500000|2025-03-26 11:45:00|4291.1|4285.1|4290.4|4284.4|4292.1|4286.1|4289.4|4283.4|40
1742989800000|2025-03-26 11:50:00|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4287.6|4281.6|39
1742990100000|2025-03-26 11:55:00|4290.1|4284.1|4288.9|4282.9|4290.9|4284.9|4288.4|4282.4|39
1742990400000|2025-03-26 12:00:00|4288.4|4282.4|4286.9|4280.9|4292.4|4286.4|4286.6|4280.6|91
1742990700000|2025-03-26 12:05:00|4286.6|4280.6|4290.4|4284.4|4290.4|4284.4|4284.9|4278.9|108
1742991000000|2025-03-26 12:10:00|4290.1|4284.1|4292.9|4286.9|4296.1|4290.1|4290.1|4284.1|103
1742991300000|2025-03-26 12:15:00|4292.7|4286.7|4291.4|4285.4|4293.4|4287.4|4291.4|4285.4|63
1742991600000|2025-03-26 12:20:00|4290.4|4284.4|4296.4|4290.4|4297.2|4291.2|4289.9|4283.9|236
1742991900000|2025-03-26 12:25:00|4296.7|4290.7|4292.4|4286.4|4298.2|4292.2|4292.4|4286.4|73
1742992200000|2025-03-26 12:30:00|4291.7|4285.7|4295.4|4289.4|4296.9|4290.9|4289.4|4283.4|84
1742992500000|2025-03-26 12:35:00|4295.7|4289.7|4302.7|4296.7|4303.2|4297.2|4291.9|4285.9|197
1742992800000|2025-03-26 12:40:00|4302.2|4296.2|4309.4|4303.4|4312.2|4306.2|4302.2|4296.2|283
1742995800000|2025-03-26 13:30:00|4311.7|4305.7|4323.5|4317.5|4326|4320|4300|4294|1544
1742996100000|2025-03-26 13:35:00|4323.7|4317.7|4298.5|4292.5|4324|4318|4297.5|4291.5|864
1742996400000|2025-03-26 13:40:00|4297.9|4291.9|4305.5|4299.5|4312.5|4306.5|4296.5|4290.5|657
1742996700000|2025-03-26 13:45:00|4304.5|4298.5|4312.5|4306.5|4312.7|4306.7|4296.5|4290.5|664
1742997000000|2025-03-26 13:50:00|4312.2|4306.2|4312.7|4306.7|4318|4312|4310|4304|808
1742997300000|2025-03-26 13:55:00|4313.2|4307.2|4305.7|4299.7|4314|4308|4301.5|4295.5|392
1742997600000|2025-03-26 14:00:00|4305.5|4299.5|4307|4301|4309.2|4303.2|4302|4296|346
1742997900000|2025-03-26 14:05:00|4307.2|4301.2|4307.2|4301.2|4313|4307|4306.2|4300.2|605
1742998200000|2025-03-26 14:10:00|4306.7|4300.7|4316|4310|4316.2|4310.2|4306.7|4300.7|194
1742998500000|2025-03-26 14:15:00|4315.7|4309.7|4326.2|4320.2|4329.5|4323.5|4315.2|4309.2|1039
1742998800000|2025-03-26 14:20:00|4326|4320|4329.8|4323.8|4339.2|4333.2|4324.7|4318.7|1292
1742999100000|2025-03-26 14:25:00|4330.3|4324.3|4335.3|4329.3|4335.8|4329.8|4325|4319|576
1742999400000|2025-03-26 14:30:00|4334.5|4328.5|4329.3|4323.3|4334.5|4328.5|4326|4320|566
1742999700000|2025-03-26 14:35:00|4329.8|4323.8|4317.8|4311.8|4331.3|4325.3|4310|4304|559
1743000000000|2025-03-26 14:40:00|4317.3|4311.3|4311.8|4305.8|4320.5|4314.5|4311.5|4305.5|313
1743000300000|2025-03-26 14:45:00|4312.3|4306.3|4300.8|4294.8|4313|4307|4299.8|4293.8|499
1743000600000|2025-03-26 14:50:00|4299|4293|4302.5|4296.5|4310|4304|4298.8|4292.8|433
1743000900000|2025-03-26 14:55:00|4303.3|4297.3|4297.5|4291.5|4304.3|4298.3|4293.5|4287.5|390
1743001200000|2025-03-26 15:00:00|4297.8|4291.8|4297.5|4291.5|4298.3|4292.3|4291.5|4285.5|386
1743001500000|2025-03-26 15:05:00|4297.8|4291.8|4291.8|4285.8|4298.3|4292.3|4289.5|4283.5|486
1743001800000|2025-03-26 15:10:00|4292.3|4286.3|4295.3|4289.3|4295.3|4289.3|4291.3|4285.3|264
1743002100000|2025-03-26 15:15:00|4295.5|4289.5|4291.8|4285.8|4296.3|4290.3|4290.8|4284.8|315
1743002400000|2025-03-26 15:20:00|4291.5|4285.5|4287.3|4281.3|4297.5|4291.5|4287.3|4281.3|379
1743002700000|2025-03-26 15:25:00|4286.8|4280.8|4284.3|4278.3|4288|4282|4283|4277|388
1743003000000|2025-03-26 15:30:00|4285|4279|4285.3|4279.3|4288.3|4282.3|4283|4277|326
1743003300000|2025-03-26 15:35:00|4285.8|4279.8|4281.3|4275.3|4287.3|4281.3|4280|4274|270
1743003600000|2025-03-26 15:40:00|4282|4276|4284|4278|4285|4279|4282|4276|218
1743003900000|2025-03-26 15:45:00|4284.3|4278.3|4284|4278|4290|4284|4284|4278|295
1743004200000|2025-03-26 15:50:00|4284.3|4278.3|4285.1|4279.1|4289.6|4283.6|4284|4278|314
1743004500000|2025-03-26 15:55:00|4284.1|4278.1|4283.3|4277.3|4287.1|4281.1|4282.6|4276.6|363
1743004800000|2025-03-26 16:00:00|4283.1|4277.1|4275.8|4269.8|4283.3|4277.3|4274.8|4268.8|248
1743005100000|2025-03-26 16:05:00|4276.3|4270.3|4277.8|4271.8|4279.6|4273.6|4275.8|4269.8|276
1743005400000|2025-03-26 16:10:00|4277.3|4271.3|4288.8|4282.8|4288.8|4282.8|4277.1|4271.1|293
1743005700000|2025-03-26 16:15:00|4287.1|4281.1|4283.1|4277.1|4288.8|4282.8|4283.1|4277.1|337
1743006000000|2025-03-26 16:20:00|4282.6|4276.6|4278.6|4272.6|4286.1|4280.1|4278.3|4272.3|721
1743006300000|2025-03-26 16:25:00|4278.8|4272.8|4281.8|4275.8|4282.3|4276.3|4276.8|4270.8|213
1743006600000|2025-03-26 16:30:00|4281.6|4275.6|4284.6|4278.6|4287.3|4281.3|4281.6|4275.6|288
1743006900000|2025-03-26 16:35:00|4284.8|4278.8|4285.6|4279.6|4287.1|4281.1|4283.6|4277.6|168
1743007200000|2025-03-26 16:40:00|4285.3|4279.3|4295.6|4289.6|4295.8|4289.8|4284.6|4278.6|399
1743007500000|2025-03-26 16:45:00|4295.8|4289.8|4297.3|4291.3|4297.8|4291.8|4295.1|4289.1|289
1743007800000|2025-03-26 16:50:00|4297.6|4291.6|4299.1|4293.1|4301.1|4295.1|4296.8|4290.8|206
1743008100000|2025-03-26 16:55:00|4298.8|4292.8|4301.1|4295.1|4305.1|4299.1|4298.1|4292.1|558
1743008400000|2025-03-26 17:00:00|4300.3|4294.3|4303.4|4297.4|4304.6|4298.6|4297.8|4291.8|246
1743008700000|2025-03-26 17:05:00|4303.6|4297.6|4301.1|4295.1|4305.9|4299.9|4299.4|4293.4|328
1743009000000|2025-03-26 17:10:00|4300.6|4294.6|4303.1|4297.1|4306.1|4300.1|4299.3|4293.3|280
1743009300000|2025-03-26 17:15:00|4303.3|4297.3|4300.3|4294.3|4304.1|4298.1|4299.3|4293.3|316
1743009600000|2025-03-26 17:20:00|4300.1|4294.1|4299.6|4293.6|4303.3|4297.3|4296.1|4290.1|306
1743009900000|2025-03-26 17:25:00|4299.3|4293.3|4299.1|4293.1|4300.4|4294.4|4297.1|4291.1|161
1743010200000|2025-03-26 17:30:00|4298.9|4292.9|4301.4|4295.4|4302.4|4296.4|4297.4|4291.4|433
1743010500000|2025-03-26 17:35:00|4302.4|4296.4|4297.4|4291.4|4303.4|4297.4|4296.9|4290.9|190
1743010800000|2025-03-26 17:40:00|4297.1|4291.1|4302.4|4296.4|4302.9|4296.9|4296.6|4290.6|403
1743011100000|2025-03-26 17:45:00|4303.1|4297.1|4308.4|4302.4|4308.4|4302.4|4302.1|4296.1|516
1743011400000|2025-03-26 17:50:00|4309.1|4303.1|4306.1|4300.1|4311.6|4305.6|4304.1|4298.1|494
1743011700000|2025-03-26 17:55:00|4306.4|4300.4|4300.1|4294.1|4307.6|4301.6|4299.1|4293.1|424
1743012000000|2025-03-26 18:00:00|4300.4|4294.4|4303.4|4297.4|4304.4|4298.4|4294.6|4288.6|741
1743012300000|2025-03-26 18:05:00|4303.1|4297.1|4296.6|4290.6|4303.9|4297.9|4295.9|4289.9|1563
1743012600000|2025-03-26 18:10:00|4296.4|4290.4|4290.9|4284.9|4300.4|4294.4|4290.9|4284.9|1993
1743012900000|2025-03-26 18:15:00|4291.9|4285.9|4290.9|4284.9|4294.9|4288.9|4290.6|4284.6|682
1743033600000|2025-03-27 00:00:00|4291.3|4285.3|4284.3|4278.3|4292.3|4286.3|4284.3|4278.3|156
1743033900000|2025-03-27 00:05:00|4284.1|4278.1|4283.6|4277.6|4285.1|4279.1|4282.1|4276.1|78
1743034200000|2025-03-27 00:10:00|4285.8|4279.8|4286.1|4280.1|4287.8|4281.8|4285.6|4279.6|18
1743034500000|2025-03-27 00:15:00|4285.8|4279.8|4290.1|4284.1|4290.1|4284.1|4285.8|4279.8|348
1743034800000|2025-03-27 00:20:00|4290.6|4284.6|4290.3|4284.3|4291.8|4285.8|4289.8|4283.8|17
1743035100000|2025-03-27 00:25:00|4290.6|4284.6|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|5
1743035400000|2025-03-27 00:30:00|4290.1|4284.1|4292.6|4286.6|4292.9|4286.9|4289.6|4283.6|28
1743035700000|2025-03-27 00:35:00|4292.1|4286.1|4290.1|4284.1|4292.1|4286.1|4289.6|4283.6|9
1743036000000|2025-03-27 00:40:00|4289.9|4283.9|4285.6|4279.6|4290.6|4284.6|4285.6|4279.6|35
1743036300000|2025-03-27 00:45:00|4286.1|4280.1|4286.1|4280.1|4287.9|4281.9|4285.4|4279.4|12
1743036600000|2025-03-27 00:50:00|4285.9|4279.9|4283.9|4277.9|4286.6|4280.6|4283.9|4277.9|3
1743036900000|2025-03-27 00:55:00|4283.4|4277.4|4286.1|4280.1|4286.1|4280.1|4282.9|4276.9|16
1743037200000|2025-03-27 01:00:00|4286.6|4280.6|4284.4|4278.4|4289.1|4283.1|4284.4|4278.4|15
1743037500000|2025-03-27 01:05:00|4284.6|4278.6|4284.6|4278.6|4284.9|4278.9|4281.9|4275.9|5
1743037800000|2025-03-27 01:10:00|4284.9|4278.9|4280.4|4274.4|4284.9|4278.9|4279.6|4273.6|22
1743038100000|2025-03-27 01:15:00|4280.6|4274.6|4279.6|4273.6|4282.1|4276.1|4279.4|4273.4|18
1743038400000|2025-03-27 01:20:00|4278.9|4272.9|4273.1|4267.1|4279.6|4273.6|4272.1|4266.1|57
1743038700000|2025-03-27 01:25:00|4273.6|4267.6|4275.9|4269.9|4276.9|4270.9|4273.6|4267.6|25
1743039000000|2025-03-27 01:30:00|4276.1|4270.1|4274.9|4268.9|4277.6|4271.6|4274.6|4268.6|16
1743039300000|2025-03-27 01:35:00|4275.1|4269.1|4278.6|4272.6|4278.6|4272.6|4274.9|4268.9|13
1743039600000|2025-03-27 01:40:00|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.2|4272.2|3
1743039900000|2025-03-27 01:45:00|4278.2|4272.2|4283.2|4277.2|4283.7|4277.7|4278.2|4272.2|29
1743040200000|2025-03-27 01:50:00|4282.7|4276.7|4285.2|4279.2|4287.4|4281.4|4282.2|4276.2|36
1743040500000|2025-03-27 01:55:00|4284.9|4278.9|4284.2|4278.2|4284.9|4278.9|4283.2|4277.2|23
1743040800000|2025-03-27 02:00:00|4284.9|4278.9|4287.2|4281.2|4287.7|4281.7|4284.7|4278.7|8
1743041100000|2025-03-27 02:05:00|4286.7|4280.7|4286.2|4280.2|4287.7|4281.7|4285.2|4279.2|8
1743041400000|2025-03-27 02:10:00|4286.7|4280.7|4286.9|4280.9|4287.7|4281.7|4286.2|4280.2|1
1743041700000|2025-03-27 02:15:00|4287.2|4281.2|4289.7|4283.7|4289.7|4283.7|4287.2|4281.2|29
1743042000000|2025-03-27 02:20:00|4290.2|4284.2|4292.2|4286.2|4293.2|4287.2|4290.2|4284.2|62
1743042300000|2025-03-27 02:25:00|4291.9|4285.9|4291.9|4285.9|4292.2|4286.2|4291.2|4285.2|3
1743042600000|2025-03-27 02:30:00|4292.2|4286.2|4292.2|4286.2|4292.7|4286.7|4289.2|4283.2|6
1743042900000|2025-03-27 02:35:00|4292.7|4286.7|4291.9|4285.9|4292.7|4286.7|4289.9|4283.9|6
1743043200000|2025-03-27 02:40:00|4291.7|4285.7|4292.2|4286.2|4293.4|4287.4|4291.4|4285.4|25
1743043500000|2025-03-27 02:45:00|4291.9|4285.9|4292.2|4286.2|4292.2|4286.2|4289.7|4283.7|7
1743043800000|2025-03-27 02:50:00|4292.4|4286.4|4292.2|4286.2|4292.7|4286.7|4291.2|4285.2|4
1743044100000|2025-03-27 02:55:00|4292.4|4286.4|4291.2|4285.2|4292.7|4286.7|4290.7|4284.7|0
1743044400000|2025-03-27 03:00:00|4290.9|4284.9|4290.2|4284.2|4292.7|4286.7|4289.2|4283.2|8
1743044700000|2025-03-27 03:05:00|4291.2|4285.2|4291.5|4285.5|4292.7|4286.7|4291.2|4285.2|2
1743045000000|2025-03-27 03:10:00|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4290.7|4284.7|3
1743045300000|2025-03-27 03:15:00|4292|4286|4290.2|4284.2|4292.7|4286.7|4287.2|4281.2|13
1743045600000|2025-03-27 03:20:00|4290.7|4284.7|4287.2|4281.2|4290.7|4284.7|4287.2|4281.2|3
1743045900000|2025-03-27 03:25:00|4286.7|4280.7|4289.2|4283.2|4289.2|4283.2|4285.7|4279.7|7
1743046200000|2025-03-27 03:30:00|4289|4283|4289.7|4283.7|4290|4284|4288|4282|8
1743046500000|2025-03-27 03:35:00|4290.2|4284.2|4292.7|4286.7|4293|4287|4290.2|4284.2|135
1743046800000|2025-03-27 03:40:00|4292.2|4286.2|4294.7|4288.7|4295.7|4289.7|4292.2|4286.2|15
1743047100000|2025-03-27 03:45:00|4294.2|4288.2|4295.2|4289.2|4295.7|4289.7|4292.7|4286.7|5
1743047400000|2025-03-27 03:50:00|4295|4289|4295.2|4289.2|4297|4291|4294.7|4288.7|6
1743047700000|2025-03-27 03:55:00|4295|4289|4295.2|4289.2|4296.5|4290.5|4294.7|4288.7|5
1743048000000|2025-03-27 04:00:00|4295.5|4289.5|4296|4290|4296.2|4290.2|4295|4289|3
1743048300000|2025-03-27 04:05:00|4296.2|4290.2|4296.2|4290.2|4296.7|4290.7|4296.2|4290.2|1
1743048600000|2025-03-27 04:10:00|4296.7|4290.7|4295.2|4289.2|4297|4291|4294.2|4288.2|2
1743048900000|2025-03-27 04:15:00|4296|4290|4295.2|4289.2|4296|4290|4295.2|4289.2|0
1743049200000|2025-03-27 04:20:00|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4294.7|4288.7|1
1743049500000|2025-03-27 04:25:00|4295|4289|4296|4290|4296|4290|4294.2|4288.2|4
1743049800000|2025-03-27 04:30:00|4295.5|4289.5|4295.3|4289.3|4295.5|4289.5|4295.3|4289.3|0
1743050100000|2025-03-27 04:35:00|4294.3|4288.3|4294.8|4288.8|4296.3|4290.3|4294.3|4288.3|8
1743050400000|2025-03-27 04:40:00|4295|4289|4297|4291|4297|4291|4295|4289|14
1743050700000|2025-03-27 04:45:00|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|1
1743051000000|2025-03-27 04:50:00|4295.3|4289.3|4294.3|4288.3|4295.3|4289.3|4294|4288|111
1743051300000|2025-03-27 04:55:00|4294|4288|4293.8|4287.8|4294|4288|4293|4287|5
1743051600000|2025-03-27 05:00:00|4293.3|4287.3|4293.5|4287.5|4293.8|4287.8|4293|4287|5
1743051900000|2025-03-27 05:05:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293|4287|1
1743052200000|2025-03-27 05:10:00|4293.5|4287.5|4294.8|4288.8|4295|4289|4293.5|4287.5|5
1743052500000|2025-03-27 05:15:00|4295|4289|4299|4293|4299|4293|4295|4289|27
1743052800000|2025-03-27 05:20:00|4299.3|4293.3|4297.3|4291.3|4300.3|4294.3|4297.3|4291.3|17
1743053100000|2025-03-27 05:25:00|||||||||1
1743053400000|2025-03-27 05:30:00|4297|4291|4295.3|4289.3|4297|4291|4295|4289|13
1743053700000|2025-03-27 05:35:00|4295.5|4289.5|4298|4292|4298.3|4292.3|4294.8|4288.8|2
1743054000000|2025-03-27 05:40:00|4298.3|4292.3|4297.3|4291.3|4298.3|4292.3|4297|4291|2
1743054300000|2025-03-27 05:45:00|4296.5|4290.5|4296.3|4290.3|4297.3|4291.3|4296|4290|0
1743054600000|2025-03-27 05:50:00|4296|4290|4293.6|4287.6|4296|4290|4293.3|4287.3|54
1743054900000|2025-03-27 05:55:00|4293.3|4287.3|4291.3|4285.3|4294.3|4288.3|4291.3|4285.3|7
1743055200000|2025-03-27 06:00:00|4292.3|4286.3|4293.3|4287.3|4293.8|4287.8|4290.6|4284.6|20
1743055500000|2025-03-27 06:05:00|4293.1|4287.1|4294.6|4288.6|4295.1|4289.1|4291.8|4285.8|9
1743055800000|2025-03-27 06:10:00|4295.1|4289.1|4291.6|4285.6|4295.1|4289.1|4291.1|4285.1|5
1743056100000|2025-03-27 06:15:00|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4291.6|4285.6|1
1743056400000|2025-03-27 06:20:00|4291.8|4285.8|4292.3|4286.3|4293.3|4287.3|4290.6|4284.6|8
1743056700000|2025-03-27 06:25:00|4291.3|4285.3|4282.8|4276.8|4291.8|4285.8|4282.1|4276.1|37
1743057000000|2025-03-27 06:30:00|4282.3|4276.3|4282.1|4276.1|4284.3|4278.3|4280.6|4274.6|15
1743057300000|2025-03-27 06:35:00|4281.3|4275.3|4285.3|4279.3|4286.1|4280.1|4281.3|4275.3|17
1743057600000|2025-03-27 06:40:00|4285.1|4279.1|4284.1|4278.1|4285.1|4279.1|4282.3|4276.3|6
1743057900000|2025-03-27 06:45:00|4283.8|4277.8|4282.3|4276.3|4285.1|4279.1|4281.1|4275.1|30
1743058200000|2025-03-27 06:50:00|4281.8|4275.8|4281.3|4275.3|4283.1|4277.1|4280.6|4274.6|36
1743058500000|2025-03-27 06:55:00|4281.1|4275.1|4273.1|4267.1|4281.1|4275.1|4271.3|4265.3|126
1743058800000|2025-03-27 07:00:00|4272.8|4266.8|4267.1|4261.1|4273.3|4267.3|4266.3|4260.3|75
1743059100000|2025-03-27 07:05:00|4267.3|4261.3|4266.3|4260.3|4271.1|4265.1|4266.3|4260.3|37
1743059400000|2025-03-27 07:10:00|4265.6|4259.6|4266.3|4260.3|4266.6|4260.6|4264.1|4258.1|148
1743059700000|2025-03-27 07:15:00|4266.1|4260.1|4266.6|4260.6|4268.1|4262.1|4265.4|4259.4|69
1743060000000|2025-03-27 07:20:00|4266.4|4260.4|4266.1|4260.1|4266.9|4260.9|4265.6|4259.6|6
1743060300000|2025-03-27 07:25:00|4265.4|4259.4|4266.9|4260.9|4267.1|4261.1|4265.1|4259.1|10
1743060600000|2025-03-27 07:30:00|4266.4|4260.4|4265.1|4259.1|4266.4|4260.4|4265.1|4259.1|5
1743060900000|2025-03-27 07:35:00|4264.6|4258.6|4268.1|4262.1|4268.4|4262.4|4263.4|4257.4|85
1743061200000|2025-03-27 07:40:00|4267.6|4261.6|4271.6|4265.6|4271.9|4265.9|4267.4|4261.4|107
1743061500000|2025-03-27 07:45:00|4271.1|4265.1|4267.9|4261.9|4271.1|4265.1|4267.9|4261.9|84
1743061800000|2025-03-27 07:50:00|4267.6|4261.6|4266.4|4260.4|4268.4|4262.4|4265.1|4259.1|229
1743062100000|2025-03-27 07:55:00|4266.1|4260.1|4266.9|4260.9|4269.4|4263.4|4265.6|4259.6|31
1743062400000|2025-03-27 08:00:00|4266.6|4260.6|4273.1|4267.1|4273.9|4267.9|4266.1|4260.1|59
1743062700000|2025-03-27 08:05:00|4272.4|4266.4|4270.9|4264.9|4273.1|4267.1|4269.6|4263.6|132
1743063000000|2025-03-27 08:10:00|4270.6|4264.6|4274.6|4268.6|4275.1|4269.1|4268.4|4262.4|29
1743063300000|2025-03-27 08:15:00|4274.4|4268.4|4273.9|4267.9|4275.1|4269.1|4273.1|4267.1|10
1743063600000|2025-03-27 08:20:00|4273.4|4267.4|4276.1|4270.1|4276.4|4270.4|4273.1|4267.1|25
1743063900000|2025-03-27 08:25:00|4276.4|4270.4|4281.9|4275.9|4282.4|4276.4|4273.9|4267.9|57
1743064200000|2025-03-27 08:30:00|4281.4|4275.4|4279.1|4273.1|4282.4|4276.4|4278.9|4272.9|19
1743064500000|2025-03-27 08:35:00|4279.4|4273.4|4281.4|4275.4|4282.4|4276.4|4279.1|4273.1|69
1743064800000|2025-03-27 08:40:00|4279.9|4273.9|4279.2|4273.2|4279.9|4273.9|4279.2|4273.2|9
1743065100000|2025-03-27 08:45:00|4278.9|4272.9|4283.4|4277.4|4283.4|4277.4|4276.9|4270.9|16
1743065400000|2025-03-27 08:50:00|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4278.9|4272.9|24
1743065700000|2025-03-27 08:55:00|4282.4|4276.4|4283.9|4277.9|4285.2|4279.2|4281.2|4275.2|58
1743066000000|2025-03-27 09:00:00|4288.7|4282.7|4288.2|4282.2|4290.9|4284.9|4285.2|4279.2|84
1743066300000|2025-03-27 09:05:00|4287.9|4281.9|4287.2|4281.2|4291.2|4285.2|4287.2|4281.2|37
1743066600000|2025-03-27 09:10:00|4287.4|4281.4|4286.4|4280.4|4287.4|4281.4|4286.2|4280.2|0
1743066900000|2025-03-27 09:15:00|4286.2|4280.2|4283.2|4277.2|4286.4|4280.4|4282.9|4276.9|24
1743067200000|2025-03-27 09:20:00|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4280.2|4274.2|21
1743067500000|2025-03-27 09:25:00|4282.2|4276.2|4286.9|4280.9|4286.9|4280.9|4281.9|4275.9|14
1743067800000|2025-03-27 09:30:00|4286.7|4280.7|4290.9|4284.9|4291.2|4285.2|4286.7|4280.7|16
1743068100000|2025-03-27 09:35:00|4291.4|4285.4|4300.2|4294.2|4300.7|4294.7|4291.4|4285.4|125
1743068400000|2025-03-27 09:40:00|4299.9|4293.9|4294.9|4288.9|4300.2|4294.2|4294.9|4288.9|21
1743068700000|2025-03-27 09:45:00|4294.4|4288.4|4298.2|4292.2|4298.4|4292.4|4294.4|4288.4|42
1743069000000|2025-03-27 09:50:00|4297.9|4291.9|4302.2|4296.2|4303.9|4297.9|4297.2|4291.2|66
1743069300000|2025-03-27 09:55:00|4301.2|4295.2|4299.4|4293.4|4301.4|4295.4|4297.2|4291.2|15
1743069600000|2025-03-27 10:00:00|4299.2|4293.2|4299.2|4293.2|4300|4294|4297.7|4291.7|10
1743069900000|2025-03-27 10:05:00|4299|4293|4302.7|4296.7|4307.7|4301.7|4298.2|4292.2|609
1743070200000|2025-03-27 10:10:00|4303.7|4297.7|4305|4299|4306|4300|4303.2|4297.2|15
1743070500000|2025-03-27 10:15:00|4305.2|4299.2|4307.2|4301.2|4307.2|4301.2|4304.2|4298.2|16
1743070800000|2025-03-27 10:20:00|4307|4301|4309|4303|4309.2|4303.2|4306.2|4300.2|81
1743071100000|2025-03-27 10:25:00|4308.5|4302.5|4314|4308|4314|4308|4308.2|4302.2|73
1743071400000|2025-03-27 10:30:00|4313.5|4307.5|4323|4317|4323.5|4317.5|4313|4307|273
1743071700000|2025-03-27 10:35:00|4320.7|4314.7|4327|4321|4327.5|4321.5|4320.7|4314.7|295
1743072000000|2025-03-27 10:40:00|4326.5|4320.5|4322.2|4316.2|4327.7|4321.7|4320|4314|97
1743072300000|2025-03-27 10:45:00|4321|4315|4322|4316|4324.2|4318.2|4320.7|4314.7|29
1743072600000|2025-03-27 10:50:00|4321.2|4315.2|4321.7|4315.7|4322|4316|4320.2|4314.2|70
1743072900000|2025-03-27 10:55:00|4321.2|4315.2|4316.2|4310.2|4321.5|4315.5|4314.5|4308.5|128
1743073200000|2025-03-27 11:00:00|4316|4310|4316|4310|4317.2|4311.2|4312.2|4306.2|71
1743073500000|2025-03-27 11:05:00|4316.2|4310.2|4320.5|4314.5|4320.5|4314.5|4316|4310|37
1743073800000|2025-03-27 11:10:00|4319.2|4313.2|4323.2|4317.2|4324|4318|4317.2|4311.2|78
1743074100000|2025-03-27 11:15:00|4323|4317|4321.2|4315.2|4324.2|4318.2|4321.2|4315.2|19
1743074400000|2025-03-27 11:20:00|4321|4315|4326|4320|4326|4320|4320|4314|67
1743074700000|2025-03-27 11:25:00|4325.5|4319.5|4335.5|4329.5|4336.5|4330.5|4325|4319|295
1743075000000|2025-03-27 11:30:00|4335|4329|4335.3|4329.3|4339|4333|4331|4325|137
1743075300000|2025-03-27 11:35:00|4335.5|4329.5|4336.3|4330.3|4337.3|4331.3|4335.3|4329.3|52
1743075600000|2025-03-27 11:40:00|4336|4330|4337.5|4331.5|4338|4332|4335.3|4329.3|28
1743075900000|2025-03-27 11:45:00|4336.5|4330.5|4346|4340|4346|4340|4336.5|4330.5|282
1743076200000|2025-03-27 11:50:00|4347|4341|4351.8|4345.8|4354.3|4348.3|4346|4340|622
1743076500000|2025-03-27 11:55:00|4351|4345|4355|4349|4355.5|4349.5|4346.3|4340.3|275
1743076800000|2025-03-27 12:00:00|4354.8|4348.8|4363.8|4357.8|4364|4358|4353|4347|612
1743077100000|2025-03-27 12:05:00|4363.3|4357.3|4370.8|4364.8|4370.8|4364.8|4359.3|4353.3|445
1743077400000|2025-03-27 12:10:00|4371.3|4365.3|4374|4368|4376.5|4370.5|4370|4364|851
1743077700000|2025-03-27 12:15:00|4373.8|4367.8|4381.3|4375.3|4385|4379|4369.3|4363.3|619
1743078000000|2025-03-27 12:20:00|4381|4375|4388.5|4382.5|4395.5|4389.5|4374.8|4368.8|2006
1743078300000|2025-03-27 12:25:00|4388|4382|4399|4393|4401.8|4395.8|4382|4376|605
1743078600000|2025-03-27 12:30:00|4398.8|4392.8|4415.5|4409.5|4416.5|4410.5|4390.5|4384.5|1006
1743078900000|2025-03-27 12:35:00|4416|4410|4418.5|4412.5|4423.8|4417.8|4408.3|4402.3|948
1743079200000|2025-03-27 12:40:00|4418.8|4412.8|4409|4403|4419|4413|4404.5|4398.5|663
1743082200000|2025-03-27 13:30:00|4418.8|4412.8|4432.6|4426.6|4444.3|4438.3|4415.8|4409.8|5775
1743082500000|2025-03-27 13:35:00|4436.6|4430.6|4394.1|4388.1|4439.1|4433.1|4384.1|4378.1|2656
1743082800000|2025-03-27 13:40:00|4394.3|4388.3|4416.3|4410.3|4416.3|4410.3|4394.3|4388.3|916
1743083100000|2025-03-27 13:45:00|4416.1|4410.1|4432.8|4426.8|4436.6|4430.6|4415.3|4409.3|1540
1743083400000|2025-03-27 13:50:00|4432.3|4426.3|4440.1|4434.1|4441.6|4435.6|4424.6|4418.6|1155
1743083700000|2025-03-27 13:55:00|4439.8|4433.8|4455.6|4449.6|4458.6|4452.6|4438.6|4432.6|1516
1743084000000|2025-03-27 14:00:00|4455.3|4449.3|4465.3|4459.3|4467.6|4461.6|4454.1|4448.1|1447
1743084300000|2025-03-27 14:05:00|4462.8|4456.8|4445.1|4439.1|4466.8|4460.8|4440.8|4434.8|1635
1743084600000|2025-03-27 14:10:00|4444.8|4438.8|4439.6|4433.6|4445.1|4439.1|4432.6|4426.6|1316
1743084900000|2025-03-27 14:15:00|4440.6|4434.6|4427.9|4421.9|4442.6|4436.6|4426.6|4420.6|911
1743085200000|2025-03-27 14:20:00|4428.4|4422.4|4426.9|4420.9|4429.6|4423.6|4420.9|4414.9|590
1743085500000|2025-03-27 14:25:00|4426.1|4420.1|4415.4|4409.4|4427.9|4421.9|4412.4|4406.4|827
1743085800000|2025-03-27 14:30:00|4414.4|4408.4|4410.6|4404.6|4415.4|4409.4|4401.4|4395.4|1026
1743086100000|2025-03-27 14:35:00|4410.9|4404.9|4418.9|4412.9|4419.6|4413.6|4410.9|4404.9|552
1743086400000|2025-03-27 14:40:00|4419.1|4413.1|4413.9|4407.9|4421.6|4415.6|4411.6|4405.6|620
1743086700000|2025-03-27 14:45:00|4414.4|4408.4|4423.9|4417.9|4424.6|4418.6|4412.9|4406.9|458
1743087000000|2025-03-27 14:50:00|4424.6|4418.6|4423.6|4417.6|4424.9|4418.9|4418.6|4412.6|592
1743087300000|2025-03-27 14:55:00|4423.1|4417.1|4419.9|4413.9|4423.9|4417.9|4413.6|4407.6|576
1743087600000|2025-03-27 15:00:00|4419.4|4413.4|4424.4|4418.4|4433.6|4427.6|4415.9|4409.9|1162
1743087900000|2025-03-27 15:05:00|4424.9|4418.9|4434.1|4428.1|4438.6|4432.6|4424.9|4418.9|500
1743088200000|2025-03-27 15:10:00|4433.6|4427.6|4424.9|4418.9|4434.1|4428.1|4421.9|4415.9|529
1743088500000|2025-03-27 15:15:00|4424.6|4418.6|4439.4|4433.4|4442.4|4436.4|4423.6|4417.6|473
1743088800000|2025-03-27 15:20:00|4439.6|4433.6|4439.1|4433.1|4441.6|4435.6|4431.4|4425.4|641
1743089100000|2025-03-27 15:25:00|4440.1|4434.1|4448.6|4442.6|4448.9|4442.9|4439.1|4433.1|525
1743089400000|2025-03-27 15:30:00|4448.1|4442.1|4445.4|4439.4|4451.9|4445.9|4444.1|4438.1|1011
1743089700000|2025-03-27 15:35:00|4444.9|4438.9|4456.6|4450.6|4457.6|4451.6|4444.9|4438.9|713
1743090000000|2025-03-27 15:40:00|4456.4|4450.4|4451.6|4445.6|4457.1|4451.1|4449.6|4443.6|495
1743090300000|2025-03-27 15:45:00|4451.4|4445.4|4449.9|4443.9|4455.4|4449.4|4446.6|4440.6|362
1743090600000|2025-03-27 15:50:00|4450.1|4444.1|4450.6|4444.6|4455.6|4449.6|4448.6|4442.6|485
1743090900000|2025-03-27 15:55:00|4449.9|4443.9|4452.9|4446.9|4453.9|4447.9|4445.7|4439.7|332
1743091200000|2025-03-27 16:00:00|4452.7|4446.7|4455.9|4449.9|4456.9|4450.9|4446.7|4440.7|615
1743091500000|2025-03-27 16:05:00|4456.7|4450.7|4454.7|4448.7|4457.7|4451.7|4449.9|4443.9|475
1743091800000|2025-03-27 16:10:00|4455.2|4449.2|4455.7|4449.7|4456.7|4450.7|4449.7|4443.7|285
1743092100000|2025-03-27 16:15:00|4454.9|4448.9|4455.9|4449.9|4458.7|4452.7|4454.4|4448.4|442
1743092400000|2025-03-27 16:20:00|4455.7|4449.7|4458.7|4452.7|4465.2|4459.2|4454.9|4448.9|623
1743092700000|2025-03-27 16:25:00|4458.9|4452.9|4458.9|4452.9|4462.2|4456.2|4456.7|4450.7|404
1743093000000|2025-03-27 16:30:00|4459.7|4453.7|4456.7|4450.7|4462.7|4456.7|4456.7|4450.7|444
1743093300000|2025-03-27 16:35:00|4457.2|4451.2|4459.7|4453.7|4460.7|4454.7|4456.7|4450.7|341
1743093600000|2025-03-27 16:40:00|4460.2|4454.2|4462.7|4456.7|4463.7|4457.7|4459.9|4453.9|367
1743093900000|2025-03-27 16:45:00|4462.2|4456.2|4452.2|4446.2|4462.2|4456.2|4452.2|4446.2|466
1743094200000|2025-03-27 16:50:00|4451.4|4445.4|4453.4|4447.4|4454.2|4448.2|4451.2|4445.2|356
1743094500000|2025-03-27 16:55:00|4453.7|4447.7|4445.7|4439.7|4454.2|4448.2|4444.7|4438.7|637
1743094800000|2025-03-27 17:00:00|4445.9|4439.9|4444.7|4438.7|4446.9|4440.9|4439.2|4433.2|687
1743095100000|2025-03-27 17:05:00|4444.9|4438.9|4449.7|4443.7|4451.9|4445.9|4444.9|4438.9|256
1743095400000|2025-03-27 17:10:00|4449.4|4443.4|4453.9|4447.9|4456.9|4450.9|4443.2|4437.2|423
1743095700000|2025-03-27 17:15:00|4453.7|4447.7|4457.9|4451.9|4458.7|4452.7|4452.2|4446.2|356
1743096000000|2025-03-27 17:20:00|4458.2|4452.2|4453.2|4447.2|4458.2|4452.2|4450.2|4444.2|354
1743096300000|2025-03-27 17:25:00|4454|4448|4454.5|4448.5|4456.7|4450.7|4452|4446|317
1743096600000|2025-03-27 17:30:00|4454.2|4448.2|4453.7|4447.7|4456.7|4450.7|4452.7|4446.7|389
1743096900000|2025-03-27 17:35:00|4454|4448|4456|4450|4458.7|4452.7|4454|4448|318
1743097200000|2025-03-27 17:40:00|4455.7|4449.7|4453.7|4447.7|4457|4451|4451.2|4445.2|471
1743097500000|2025-03-27 17:45:00|4454|4448|4452.2|4446.2|4454.2|4448.2|4449.7|4443.7|832
1743097800000|2025-03-27 17:50:00|4452|4446|4447.2|4441.2|4453|4447|4446.7|4440.7|394
1743098100000|2025-03-27 17:55:00|4446.7|4440.7|4448.2|4442.2|4448.7|4442.7|4442.7|4436.7|773
1743098400000|2025-03-27 18:00:00|4447.2|4441.2|4437.7|4431.7|4450.7|4444.7|4436.5|4430.5|1093
1743098700000|2025-03-27 18:05:00|4438.2|4432.2|4440|4434|4442.7|4436.7|4436.7|4430.7|734
1743099000000|2025-03-27 18:10:00|4439.7|4433.7|4453.7|4447.7|4455.7|4449.7|4438.2|4432.2|2961
1743099300000|2025-03-27 18:15:00|4454.2|4448.2|4454.2|4448.2|4458.7|4452.7|4452.7|4446.7|1309
1743120000000|2025-03-28 00:00:00|4456.9|4450.9|4444.4|4438.4|4459.9|4453.9|4444.2|4438.2|187
1743120300000|2025-03-28 00:05:00|4444.2|4438.2|4438.2|4432.2|4444.2|4438.2|4438.2|4432.2|70
1743120600000|2025-03-28 00:10:00|4438.4|4432.4|4437.9|4431.9|4440.2|4434.2|4437.7|4431.7|52
1743120900000|2025-03-28 00:15:00|4437.7|4431.7|4438.2|4432.2|4438.9|4432.9|4436.7|4430.7|26
1743121200000|2025-03-28 00:20:00|4437.7|4431.7|4435.9|4429.9|4439.7|4433.7|4434.9|4428.9|27
1743121500000|2025-03-28 00:25:00|4435.7|4429.7|4437.9|4431.9|4440.2|4434.2|4435.7|4429.7|19
1743121800000|2025-03-28 00:30:00|4438.2|4432.2|4435.9|4429.9|4438.7|4432.7|4435.9|4429.9|21
1743122100000|2025-03-28 00:35:00|4436.7|4430.7|4435.9|4429.9|4436.7|4430.7|4434.9|4428.9|12
1743122400000|2025-03-28 00:40:00|4435.7|4429.7|4432.4|4426.4|4435.9|4429.9|4432.4|4426.4|18
1743122700000|2025-03-28 00:45:00|4432.7|4426.7|4435.4|4429.4|4438.4|4432.4|4432.2|4426.2|38
1743123000000|2025-03-28 00:50:00|4436|4430|4435.2|4429.2|4438.2|4432.2|4435.2|4429.2|16
1743123300000|2025-03-28 00:55:00|4434.9|4428.9|4436.2|4430.2|4436.4|4430.4|4432.4|4426.4|26
1743123600000|2025-03-28 01:00:00|4437|4431|4446.5|4440.5|4451.2|4445.2|4436.2|4430.2|84
1743123900000|2025-03-28 01:05:00|4446.2|4440.2|4442.7|4436.7|4449.2|4443.2|4442.7|4436.7|22
1743124200000|2025-03-28 01:10:00|4441|4435|4445.5|4439.5|4447.2|4441.2|4440.7|4434.7|25
1743124500000|2025-03-28 01:15:00|4445.2|4439.2|4443.7|4437.7|4447|4441|4443.5|4437.5|12
1743124800000|2025-03-28 01:20:00|4443.5|4437.5|4447.5|4441.5|4448.7|4442.7|4442|4436|27
1743125100000|2025-03-28 01:25:00|4447.7|4441.7|4445|4439|4448.5|4442.5|4444.5|4438.5|19
1743125400000|2025-03-28 01:30:00|4447.2|4441.2|4445|4439|4448.7|4442.7|4445|4439|67
1743125700000|2025-03-28 01:35:00|4445.2|4439.2|4443.2|4437.2|4447.2|4441.2|4441.5|4435.5|32
1743126000000|2025-03-28 01:40:00|4443|4437|4445.2|4439.2|4446|4440|4443|4437|17
1743126300000|2025-03-28 01:45:00|4445.5|4439.5|4446|4440|4447.2|4441.2|4445.2|4439.2|30
1743126600000|2025-03-28 01:50:00|4445|4439|4439.2|4433.2|4445.2|4439.2|4437.7|4431.7|34
1743126900000|2025-03-28 01:55:00|4438.2|4432.2|4436.7|4430.7|4439.2|4433.2|4435.2|4429.2|25
1743127200000|2025-03-28 02:00:00|4436.5|4430.5|4443|4437|4443.5|4437.5|4435.5|4429.5|27
1743127500000|2025-03-28 02:05:00|4442.7|4436.7|4442.7|4436.7|4447|4441|4441.8|4435.8|42
1743127800000|2025-03-28 02:10:00|4442.5|4436.5|4444.5|4438.5|4447|4441|4441.2|4435.2|55
1743128100000|2025-03-28 02:15:00|4445|4439|4443.2|4437.2|4445|4439|4442.5|4436.5|14
1743128400000|2025-03-28 02:20:00|4443.5|4437.5|4442.2|4436.2|4445|4439|4442|4436|60
1743128700000|2025-03-28 02:25:00|4443.5|4437.5|4446.8|4440.8|4446.8|4440.8|4442.3|4436.3|17
1743129000000|2025-03-28 02:30:00|4446.5|4440.5|4447|4441|4450.3|4444.3|4442.3|4436.3|51
1743129300000|2025-03-28 02:35:00|4446.8|4440.8|4447.3|4441.3|4449.3|4443.3|4445|4439|22
1743129600000|2025-03-28 02:40:00|4446.8|4440.8|4452|4446|4455.8|4449.8|4445.8|4439.8|46
1743129900000|2025-03-28 02:45:00|4452.3|4446.3|4453|4447|4454.8|4448.8|4451.5|4445.5|21
1743130200000|2025-03-28 02:50:00|4453.5|4447.5|4445|4439|4453.5|4447.5|4443.5|4437.5|18
1743130500000|2025-03-28 02:55:00|4445.3|4439.3|4448.3|4442.3|4450|4444|4445|4439|29
1743130800000|2025-03-28 03:00:00|4447.3|4441.3|4453.3|4447.3|4453.5|4447.5|4447|4441|19
1743131100000|2025-03-28 03:05:00|4454.5|4448.5|4454.3|4448.3|4455.3|4449.3|4451.8|4445.8|13
1743131400000|2025-03-28 03:10:00|4454|4448|4456.8|4450.8|4457|4451|4451.8|4445.8|17
1743131700000|2025-03-28 03:15:00|4456.3|4450.3|4454.8|4448.8|4458.3|4452.3|4454.5|4448.5|34
1743132000000|2025-03-28 03:20:00|4454.5|4448.5|4453|4447|4456.3|4450.3|4452.5|4446.5|15
1743132300000|2025-03-28 03:25:00|4453.5|4447.5|4455.3|4449.3|4455.5|4449.5|4451.5|4445.5|55
1743132600000|2025-03-28 03:30:00|4455|4449|4456.5|4450.5|4457.5|4451.5|4454|4448|17
1743132900000|2025-03-28 03:35:00|4457|4451|4457|4451|4459|4453|4457|4451|12
1743133200000|2025-03-28 03:40:00|4457.5|4451.5|4456|4450|4457.5|4451.5|4455.5|4449.5|13
1743133500000|2025-03-28 03:45:00|4455.5|4449.5|4457.8|4451.8|4459.3|4453.3|4455.5|4449.5|22
1743133800000|2025-03-28 03:50:00|4457.6|4451.6|4456.3|4450.3|4458.1|4452.1|4456|4450|9
1743134100000|2025-03-28 03:55:00|4456|4450|4455.6|4449.6|4456.3|4450.3|4455.6|4449.6|10
1743134400000|2025-03-28 04:00:00|4455.8|4449.8|4456.3|4450.3|4457.5|4451.5|4455.8|4449.8|11
1743134700000|2025-03-28 04:05:00|4455.6|4449.6|4456.3|4450.3|4457.3|4451.3|4455.6|4449.6|13
1743135000000|2025-03-28 04:10:00|4456.6|4450.6|4455.6|4449.6|4457.1|4451.1|4455.6|4449.6|5
1743135300000|2025-03-28 04:15:00|4455.8|4449.8|4456.8|4450.8|4457.6|4451.6|4455.8|4449.8|7
1743135600000|2025-03-28 04:20:00|4457.1|4451.1|4456.1|4450.1|4457.1|4451.1|4456.1|4450.1|4
1743135900000|2025-03-28 04:25:00|4455.8|4449.8|4455.6|4449.6|4456.6|4450.6|4455.6|4449.6|10
1743136200000|2025-03-28 04:30:00|4456.6|4450.6|4455.6|4449.6|4456.6|4450.6|4455.6|4449.6|25
1743136500000|2025-03-28 04:35:00|4456.1|4450.1|4457.6|4451.6|4457.8|4451.8|4455.6|4449.6|12
1743136800000|2025-03-28 04:40:00|4458.1|4452.1|4458.6|4452.6|4458.8|4452.8|4458.1|4452.1|5
1743137100000|2025-03-28 04:45:00|4458.3|4452.3|4457.1|4451.1|4458.6|4452.6|4457.1|4451.1|5
1743137400000|2025-03-28 04:50:00|4457.3|4451.3|4457.6|4451.6|4459.6|4453.6|4457.3|4451.3|33
1743137700000|2025-03-28 04:55:00|4457.8|4451.8|4457.8|4451.8|4458.1|4452.1|4457.3|4451.3|8
1743138000000|2025-03-28 05:00:00|4457.6|4451.6|4456.6|4450.6|4457.6|4451.6|4455.6|4449.6|9
1743138300000|2025-03-28 05:05:00|4456.3|4450.3|4456.8|4450.8|4457.1|4451.1|4456.1|4450.1|5
1743138600000|2025-03-28 05:10:00|4456.3|4450.3|4456.3|4450.3|4456.6|4450.6|4456.1|4450.1|7
1743138900000|2025-03-28 05:15:00|4457.6|4451.6|4457.3|4451.3|4458.1|4452.1|4457.3|4451.3|7
1743139200000|2025-03-28 05:20:00|4457.6|4451.6|4458.3|4452.3|4461.3|4455.3|4457.3|4451.3|41
1743139500000|2025-03-28 05:25:00|4457.3|4451.3|4454.6|4448.6|4457.6|4451.6|4454.6|4448.6|39
1743139800000|2025-03-28 05:30:00|4455.9|4449.9|4457.1|4451.1|4457.6|4451.6|4455.4|4449.4|29
1743140100000|2025-03-28 05:35:00|4456.9|4450.9|4459.4|4453.4|4459.9|4453.9|4456.9|4450.9|75
1743140400000|2025-03-28 05:40:00|4459.6|4453.6|4461.9|4455.9|4463.4|4457.4|4459.4|4453.4|32
1743140700000|2025-03-28 05:45:00|4461.6|4455.6|4464.9|4458.9|4465.4|4459.4|4461.4|4455.4|24
1743141000000|2025-03-28 05:50:00|4465.4|4459.4|4464.4|4458.4|4466.4|4460.4|4463.4|4457.4|44
1743141300000|2025-03-28 05:55:00|4463.9|4457.9|4466.6|4460.6|4467.4|4461.4|4463.4|4457.4|30
1743141600000|2025-03-28 06:00:00|4466.9|4460.9|4468.4|4462.4|4468.9|4462.9|4466.1|4460.1|99
1743141900000|2025-03-28 06:05:00|4468.1|4462.1|4468.4|4462.4|4469.4|4463.4|4468.1|4462.1|13
1743142200000|2025-03-28 06:10:00|4468.6|4462.6|4469.4|4463.4|4469.6|4463.6|4468.1|4462.1|10
1743142500000|2025-03-28 06:15:00|4469.1|4463.1|4468.6|4462.6|4469.4|4463.4|4467.6|4461.6|12
1743142800000|2025-03-28 06:20:00|4468.4|4462.4|4470.9|4464.9|4471.4|4465.4|4468.4|4462.4|18
1743143100000|2025-03-28 06:25:00|4471.1|4465.1|4470.4|4464.4|4471.4|4465.4|4469.4|4463.4|11
1743143400000|2025-03-28 06:30:00|4470.6|4464.6|4468.9|4462.9|4471.4|4465.4|4468.1|4462.1|35
1743143700000|2025-03-28 06:35:00|4468.6|4462.6|4472.6|4466.6|4473.1|4467.1|4468.1|4462.1|24
1743144000000|2025-03-28 06:40:00|4472.9|4466.9|4474.4|4468.4|4474.9|4468.9|4472.6|4466.6|91
1743144300000|2025-03-28 06:45:00|4474.6|4468.6|4474.9|4468.9|4479.1|4473.1|4474.1|4468.1|132
1743144600000|2025-03-28 06:50:00|4475.2|4469.2|4473.7|4467.7|4476.7|4470.7|4473.4|4467.4|76
1743144900000|2025-03-28 06:55:00|4473.4|4467.4|4462.2|4456.2|4474.4|4468.4|4461.7|4455.7|128
1743145200000|2025-03-28 07:00:00|4463.2|4457.2|4461.7|4455.7|4463.2|4457.2|4456.4|4450.4|101
1743145500000|2025-03-28 07:05:00|4461.9|4455.9|4461.7|4455.7|4462.2|4456.2|4460.4|4454.4|7
1743145800000|2025-03-28 07:10:00|4461.2|4455.2|4466.2|4460.2|4466.2|4460.2|4460.2|4454.2|68
1743146100000|2025-03-28 07:15:00|4464.4|4458.4|4461.2|4455.2|4464.4|4458.4|4460.4|4454.4|13
1743146400000|2025-03-28 07:20:00|4461.4|4455.4|4463.7|4457.7|4464.2|4458.2|4460.4|4454.4|24
1743146700000|2025-03-28 07:25:00|4463.4|4457.4|4466.9|4460.9|4467.4|4461.4|4462.4|4456.4|24
1743147000000|2025-03-28 07:30:00|4466.7|4460.7|4470.9|4464.9|4471.7|4465.7|4464.7|4458.7|34
1743147300000|2025-03-28 07:35:00|4471.4|4465.4|4473.4|4467.4|4473.7|4467.7|4470.4|4464.4|31
1743147600000|2025-03-28 07:40:00|4473.2|4467.2|4464.7|4458.7|4474.4|4468.4|4464.7|4458.7|80
1743147900000|2025-03-28 07:45:00|4464.4|4458.4|4459.2|4453.2|4464.4|4458.4|4459.2|4453.2|48
1743148200000|2025-03-28 07:50:00|4457.9|4451.9|4450.4|4444.4|4457.9|4451.9|4450.4|4444.4|102
1743148500000|2025-03-28 07:55:00|4450.7|4444.7|4454.7|4448.7|4456.2|4450.2|4450.7|4444.7|93
1743148800000|2025-03-28 08:00:00|4455.2|4449.2|4462|4456|4462.2|4456.2|4454.9|4448.9|58
1743149100000|2025-03-28 08:05:00|4462.5|4456.5|4453|4447|4463.2|4457.2|4452.5|4446.5|37
1743149400000|2025-03-28 08:10:00|4453.2|4447.2|4455|4449|4456.2|4450.2|4453|4447|19
1743149700000|2025-03-28 08:15:00|4455.2|4449.2|4455|4449|4455.2|4449.2|4454|4448|11
1743150000000|2025-03-28 08:20:00|4455.2|4449.2|4452|4446|4457.5|4451.5|4452|4446|61
1743150300000|2025-03-28 08:25:00|4451.5|4445.5|4448|4442|4452|4446|4445|4439|55
1743150600000|2025-03-28 08:30:00|4448.2|4442.2|4446.7|4440.7|4449|4443|4443.7|4437.7|52
1743150900000|2025-03-28 08:35:00|4447|4441|4448.7|4442.7|4451.5|4445.5|4447|4441|17
1743151200000|2025-03-28 08:40:00|4448.5|4442.5|4447.7|4441.7|4450.2|4444.2|4447.2|4441.2|9
1743151500000|2025-03-28 08:45:00|4447.5|4441.5|4450|4444|4450|4444|4446.2|4440.2|30
1743151800000|2025-03-28 08:50:00|4449.7|4443.7|4451.5|4445.5|4454|4448|4449.7|4443.7|38
1743152100000|2025-03-28 08:55:00|4451.2|4445.2|4454|4448|4455|4449|4451.2|4445.2|12
1743152400000|2025-03-28 09:00:00|4453|4447|4449|4443|4453|4447|4449|4443|25
1743152700000|2025-03-28 09:05:00|4449.2|4443.2|4449.2|4443.2|4453|4447|4449.2|4443.2|29
1743153000000|2025-03-28 09:10:00|4449.7|4443.7|4455.5|4449.5|4455.7|4449.7|4449|4443|22
1743153300000|2025-03-28 09:15:00|4455.7|4449.7|4457|4451|4458.7|4452.7|4455|4449|42
1743153600000|2025-03-28 09:20:00|4457.2|4451.2|4456|4450|4457.5|4451.5|4454|4448|19
1743153900000|2025-03-28 09:25:00|4455.7|4449.7|4455|4449|4457.3|4451.3|4453.8|4447.8|11
1743154200000|2025-03-28 09:30:00|4455.2|4449.2|4457.2|4451.2|4459.2|4453.2|4453|4447|78
1743154500000|2025-03-28 09:35:00|4457.5|4451.5|4457.2|4451.2|4460|4454|4455.8|4449.8|12
1743154800000|2025-03-28 09:40:00|4457.5|4451.5|4454|4448|4460|4454|4452.2|4446.2|163
1743155100000|2025-03-28 09:45:00|4453.8|4447.8|4450.3|4444.3|4455.3|4449.3|4450.3|4444.3|341
1743155400000|2025-03-28 09:50:00|4449.3|4443.3|4447|4441|4450|4444|4445.8|4439.8|92
1743155700000|2025-03-28 09:55:00|4446.8|4440.8|4440.8|4434.8|4448.8|4442.8|4440|4434|58
1743156000000|2025-03-28 10:00:00|4441|4435|4448|4442|4448|4442|4441|4435|72
1743156300000|2025-03-28 10:05:00|4448.3|4442.3|4447.8|4441.8|4448.3|4442.3|4446|4440|25
1743156600000|2025-03-28 10:10:00|4447.5|4441.5|4445.8|4439.8|4447.5|4441.5|4444.5|4438.5|17
1743156900000|2025-03-28 10:15:00|4445.5|4439.5|4446.3|4440.3|4449.3|4443.3|4445|4439|53
1743157200000|2025-03-28 10:20:00|4446.8|4440.8|4447|4441|4448|4442|4446|4440|54
1743157500000|2025-03-28 10:25:00|4448|4442|4446|4440|4448.3|4442.3|4446|4440|61
1743157800000|2025-03-28 10:30:00|4445.8|4439.8|4444.3|4438.3|4446.3|4440.3|4443.8|4437.8|184
1743158100000|2025-03-28 10:35:00|4444|4438|4444|4438|4447|4441|4444|4438|52
1743158400000|2025-03-28 10:40:00|4445|4439|4446|4440|4447|4441|4445|4439|25
1743158700000|2025-03-28 10:45:00|4445|4439|4446|4440|4446|4440|4443.8|4437.8|27
1743159000000|2025-03-28 10:50:00|4445.3|4439.3|4445|4439|4446|4440|4445|4439|29
1743159300000|2025-03-28 10:55:00|4445.3|4439.3|4445.1|4439.1|4445.8|4439.8|4444.3|4438.3|21
1743159600000|2025-03-28 11:00:00|4445.3|4439.3|4444.1|4438.1|4447.8|4441.8|4443.8|4437.8|106
1743159900000|2025-03-28 11:05:00|4443.8|4437.8|4446.1|4440.1|4446.1|4440.1|4443.8|4437.8|71
1743160200000|2025-03-28 11:10:00|4445.8|4439.8|4446.1|4440.1|4446.3|4440.3|4444.1|4438.1|14
1743160500000|2025-03-28 11:15:00|4447.1|4441.1|4440.1|4434.1|4447.3|4441.3|4440.1|4434.1|194
1743160800000|2025-03-28 11:20:00|4440.3|4434.3|4440.8|4434.8|4441.8|4435.8|4440.1|4434.1|51
1743161100000|2025-03-28 11:25:00|4442.1|4436.1|4445.8|4439.8|4445.8|4439.8|4442.1|4436.1|42
1743161400000|2025-03-28 11:30:00|4446.3|4440.3|4442.6|4436.6|4448.1|4442.1|4441.3|4435.3|42
1743161700000|2025-03-28 11:35:00|4443.1|4437.1|4447.3|4441.3|4447.8|4441.8|4443.1|4437.1|22
1743162000000|2025-03-28 11:40:00|4447.8|4441.8|4451.3|4445.3|4452.1|4446.1|4447.1|4441.1|34
1743162300000|2025-03-28 11:45:00|4450.1|4444.1|4446.3|4440.3|4450.3|4444.3|4446.3|4440.3|51
1743162600000|2025-03-28 11:50:00|4447.3|4441.3|4450.3|4444.3|4450.3|4444.3|4447.3|4441.3|32
1743162900000|2025-03-28 11:55:00|4450.6|4444.6|4454.8|4448.8|4455.3|4449.3|4450.3|4444.3|53
1743163200000|2025-03-28 12:00:00|4454.3|4448.3|4454.3|4448.3|4455.3|4449.3|4451.3|4445.3|56
1743163500000|2025-03-28 12:05:00|4454.1|4448.1|4454.6|4448.6|4457.3|4451.3|4451.8|4445.8|79
1743163800000|2025-03-28 12:10:00|4454.3|4448.3|4457.4|4451.4|4460.6|4454.6|4454.3|4448.3|92
1743164100000|2025-03-28 12:15:00|4457.1|4451.1|4464.4|4458.4|4465.4|4459.4|4456.9|4450.9|68
1743164400000|2025-03-28 12:20:00|4463.4|4457.4|4467.6|4461.6|4468.8|4462.8|4460.9|4454.9|137
1743164700000|2025-03-28 12:25:00|4467.4|4461.4|4464.4|4458.4|4470.4|4464.4|4463.4|4457.4|63
1743165000000|2025-03-28 12:30:00|4464.1|4458.1|4465.9|4459.9|4467.4|4461.4|4462.1|4456.1|145
1743165300000|2025-03-28 12:35:00|4466.1|4460.1|4469.4|4463.4|4470.9|4464.9|4462.4|4456.4|194
1743165600000|2025-03-28 12:40:00|4468.4|4462.4|4465.6|4459.6|4468.4|4462.4|4465.4|4459.4|85
1743168600000|2025-03-28 13:30:00|4475.1|4469.1|4475.9|4469.9|4482.4|4476.4|4461.2|4455.2|3934
1743168900000|2025-03-28 13:35:00|4474.2|4468.2|4477.9|4471.9|4486.4|4480.4|4469.9|4463.9|909
1743169200000|2025-03-28 13:40:00|4477.7|4471.7|4474.9|4468.9|4489.7|4483.7|4473.7|4467.7|786
1743169500000|2025-03-28 13:45:00|4475.4|4469.4|4479.7|4473.7|4487.7|4481.7|4474.7|4468.7|951
1743169800000|2025-03-28 13:50:00|4479.9|4473.9|4463.2|4457.2|4479.9|4473.9|4451.9|4445.9|971
1743170100000|2025-03-28 13:55:00|4463.4|4457.4|4452.7|4446.7|4464.2|4458.2|4451.5|4445.5|693
1743170400000|2025-03-28 14:00:00|4452.2|4446.2|4452.7|4446.7|4458.4|4452.4|4445.7|4439.7|658
1743170700000|2025-03-28 14:05:00|4452.5|4446.5|4442|4436|4455.7|4449.7|4441|4435|674
1743171000000|2025-03-28 14:10:00|4442.7|4436.7|4448.7|4442.7|4453.7|4447.7|4442.7|4436.7|399
1743171300000|2025-03-28 14:15:00|4448.2|4442.2|4437.7|4431.7|4452.2|4446.2|4436.7|4430.7|855
1743171600000|2025-03-28 14:20:00|4438|4432|4441|4435|4442.2|4436.2|4426.2|4420.2|957
1743171900000|2025-03-28 14:25:00|4442|4436|4436|4430|4442|4436|4433|4427|407
1743172200000|2025-03-28 14:30:00|4434.5|4428.5|4428.5|4422.5|4438.8|4432.8|4421.5|4415.5|575
1743172500000|2025-03-28 14:35:00|4428.2|4422.2|4444.2|4438.2|4444.2|4438.2|4426.2|4420.2|425
1743172800000|2025-03-28 14:40:00|4444.5|4438.5|4458.3|4452.3|4461.3|4455.3|4444.5|4438.5|448
1743173100000|2025-03-28 14:45:00|4458.5|4452.5|4467.8|4461.8|4469.5|4463.5|4454.3|4448.3|1277
1743173400000|2025-03-28 14:50:00|4468|4462|4471.3|4465.3|4475|4469|4467.8|4461.8|522
1743173700000|2025-03-28 14:55:00|4471.8|4465.8|4467.5|4461.5|4475.3|4469.3|4466.5|4460.5|599
1743174000000|2025-03-28 15:00:00|4466.5|4460.5|4471.3|4465.3|4471.5|4465.5|4459|4453|405
1743174300000|2025-03-28 15:05:00|4471|4465|4475.2|4469.2|4477|4471|4469.3|4463.3|1371
1743174600000|2025-03-28 15:10:00|4475.7|4469.7|4482.3|4476.3|4483.5|4477.5|4474.5|4468.5|653
1743174900000|2025-03-28 15:15:00|4482.5|4476.5|4473|4467|4483|4477|4471.3|4465.3|287
1743175200000|2025-03-28 15:20:00|4472.8|4466.8|4469.5|4463.5|4476.8|4470.8|4469|4463|329
1743175500000|2025-03-28 15:25:00|4469|4463|4473.5|4467.5|4473.5|4467.5|4464.5|4458.5|791
1743175800000|2025-03-28 15:30:00|4474|4468|4479.8|4473.8|4485|4479|4474|4468|602
1743176100000|2025-03-28 15:35:00|4480|4474|4479.8|4473.8|4489.5|4483.5|4479.8|4473.8|292
1743176400000|2025-03-28 15:40:00|4481|4475|4476|4470|4484.8|4478.8|4468|4462|439
1743176700000|2025-03-28 15:45:00|4475.8|4469.8|4484.5|4478.5|4485|4479|4474.8|4468.8|322
1743177000000|2025-03-28 15:50:00|4484.8|4478.8|4489.8|4483.8|4491.3|4485.3|4484.5|4478.5|381
1743177300000|2025-03-28 15:55:00|4490.8|4484.8|4487.5|4481.5|4498|4492|4485.5|4479.5|613
1743177600000|2025-03-28 16:00:00|4486.8|4480.8|4499.8|4493.8|4501.5|4495.5|4481.8|4475.8|555
1743177900000|2025-03-28 16:05:00|4500.3|4494.3|4519|4513|4523.3|4517.3|4499.8|4493.8|1826
1743178200000|2025-03-28 16:10:00|4518.5|4512.5|4517.8|4511.8|4522.5|4516.5|4515.5|4509.5|642
1743178500000|2025-03-28 16:15:00|4518.5|4512.5|4515.5|4509.5|4518.5|4512.5|4504.5|4498.5|541
1743178800000|2025-03-28 16:20:00|4515.8|4509.8|4520.8|4514.8|4524|4518|4515.5|4509.5|828
1743179100000|2025-03-28 16:25:00|4520.5|4514.5|4522.3|4516.3|4524.5|4518.5|4511.5|4505.5|612
1743179400000|2025-03-28 16:30:00|4523.5|4517.5|4527.5|4521.5|4528.5|4522.5|4523.5|4517.5|351
1743179700000|2025-03-28 16:35:00|4526.5|4520.5|4526.8|4520.8|4527.5|4521.5|4520.5|4514.5|609
1743180000000|2025-03-28 16:40:00|4527.5|4521.5|4529.5|4523.5|4533.8|4527.8|4521.5|4515.5|617
1743180300000|2025-03-28 16:45:00|4529.1|4523.1|4538.8|4532.8|4542.3|4536.3|4528.1|4522.1|1198
1743180600000|2025-03-28 16:50:00|4538.5|4532.5|4536.3|4530.3|4541.3|4535.3|4531.5|4525.5|572
1743180900000|2025-03-28 16:55:00|4536|4530|4539|4533|4540|4534|4532.3|4526.3|373
1743181200000|2025-03-28 17:00:00|4539.6|4533.6|4532|4526|4541|4535|4525.5|4519.5|442
1743181500000|2025-03-28 17:05:00|4532.3|4526.3|4537.3|4531.3|4537.3|4531.3|4528.8|4522.8|477
1743181800000|2025-03-28 17:10:00|4537|4531|4534|4528|4537.5|4531.5|4530.6|4524.6|524
1743182100000|2025-03-28 17:15:00|4535|4529|4530|4524|4535|4529|4526|4520|381
1743182400000|2025-03-28 17:20:00|4529.8|4523.8|4539.3|4533.3|4539.6|4533.6|4529|4523|331
1743182700000|2025-03-28 17:25:00|4538.6|4532.6|4541.3|4535.3|4543.1|4537.1|4535.3|4529.3|407
1743183000000|2025-03-28 17:30:00|4542.1|4536.1|4534.1|4528.1|4542.1|4536.1|4532.3|4526.3|499
1743183300000|2025-03-28 17:35:00|4534.6|4528.6|4526.6|4520.6|4539.1|4533.1|4525.1|4519.1|422
1743183600000|2025-03-28 17:40:00|4526.3|4520.3|4531.1|4525.1|4535.3|4529.3|4526.1|4520.1|309
1743183900000|2025-03-28 17:45:00|4531.6|4525.6|4528.1|4522.1|4534.1|4528.1|4527.3|4521.3|475
1743184200000|2025-03-28 17:50:00|4529.1|4523.1|4532.3|4526.3|4536.3|4530.3|4528.1|4522.1|529
1743184500000|2025-03-28 17:55:00|4534.1|4528.1|4536.6|4530.6|4538.6|4532.6|4531.6|4525.6|545
1743184800000|2025-03-28 18:00:00|4535.8|4529.8|4532.6|4526.6|4539.1|4533.1|4530.6|4524.6|890
1743185100000|2025-03-28 18:05:00|4532.1|4526.1|4537.6|4531.6|4538.4|4532.4|4529.6|4523.6|788
1743185400000|2025-03-28 18:10:00|4537.9|4531.9|4545.1|4539.1|4548.1|4542.1|4531.9|4525.9|2504
1743185700000|2025-03-28 18:15:00|4544.1|4538.1|4549.3|4543.3|4550.1|4544.1|4541.1|4535.1|1349
1743379200000|2025-03-31 00:00:00|4536.7|4530.7|4531.5|4525.5|4544.3|4538.3|4527.5|4521.5|488
1743379500000|2025-03-31 00:05:00|4532.2|4526.2|4527.5|4521.5|4536.5|4530.5|4524|4518|289
1743379800000|2025-03-31 00:10:00|4527.7|4521.7|4526.2|4520.2|4529.5|4523.5|4523.2|4517.2|98
1743380100000|2025-03-31 00:15:00|4526.5|4520.5|4523.5|4517.5|4528.5|4522.5|4522.5|4516.5|83
1743380400000|2025-03-31 00:20:00|4523|4517|4524|4518|4525|4519|4522|4516|59
1743380700000|2025-03-31 00:25:00|4523.7|4517.7|4524.2|4518.2|4524.5|4518.5|4523|4517|22
1743381000000|2025-03-31 00:30:00|4524.5|4518.5|4524|4518|4526.5|4520.5|4522|4516|28
1743381300000|2025-03-31 00:35:00|4523.5|4517.5|4524|4518|4525.3|4519.3|4522.5|4516.5|38
1743381600000|2025-03-31 00:40:00|4524.3|4518.3|4526.3|4520.3|4526.3|4520.3|4522.5|4516.5|26
1743381900000|2025-03-31 00:45:00|4526.5|4520.5|4530|4524|4530.5|4524.5|4526.5|4520.5|32
1743382200000|2025-03-31 00:50:00|4527.3|4521.3|4524.5|4518.5|4528.3|4522.3|4524.5|4518.5|84
1743382500000|2025-03-31 00:55:00|4524.3|4518.3|4522|4516|4525.3|4519.3|4519.5|4513.5|61
1743382800000|2025-03-31 01:00:00|4522.3|4516.3|4532.3|4526.3|4532.3|4526.3|4521.5|4515.5|95
1743383100000|2025-03-31 01:05:00|4532.5|4526.5|4528.5|4522.5|4533.3|4527.3|4526.8|4520.8|30
1743383400000|2025-03-31 01:10:00|4528.3|4522.3|4534.5|4528.5|4535.3|4529.3|4527|4521|22
1743383700000|2025-03-31 01:15:00|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4531.3|4525.3|82
1743384000000|2025-03-31 01:20:00|4534.8|4528.8|4538|4532|4538.5|4532.5|4533.5|4527.5|52
1743384300000|2025-03-31 01:25:00|4537.5|4531.5|4539.3|4533.3|4539.5|4533.5|4537.5|4531.5|35
1743384600000|2025-03-31 01:30:00|4540|4534|4536.3|4530.3|4540|4534|4534.8|4528.8|57
1743384900000|2025-03-31 01:35:00|4536.5|4530.5|4533.1|4527.1|4538.1|4532.1|4533.1|4527.1|40
1743385200000|2025-03-31 01:40:00|4533.3|4527.3|4531.5|4525.5|4535.3|4529.3|4531|4525|32
1743385500000|2025-03-31 01:45:00|4531.3|4525.3|4535.5|4529.5|4535.5|4529.5|4529.5|4523.5|16
1743385800000|2025-03-31 01:50:00|4535.7|4529.7|4546.3|4540.3|4547|4541|4535.7|4529.7|182
1743386100000|2025-03-31 01:55:00|4545.5|4539.5|4543.5|4537.5|4549|4543|4543.5|4537.5|95
1743386400000|2025-03-31 02:00:00|4543.3|4537.3|4542|4536|4543.5|4537.5|4539.5|4533.5|40
1743386700000|2025-03-31 02:05:00|4542.3|4536.3|4546|4540|4546.3|4540.3|4541.3|4535.3|26
1743387000000|2025-03-31 02:10:00|4546.3|4540.3|4543.5|4537.5|4546.5|4540.5|4542.5|4536.5|20
1743387300000|2025-03-31 02:15:00|4543.8|4537.8|4544.3|4538.3|4545.3|4539.3|4543.5|4537.5|10
1743387600000|2025-03-31 02:20:00|4544|4538|4545.3|4539.3|4547|4541|4543.3|4537.3|15
1743387900000|2025-03-31 02:25:00|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.1|4539.1|5
1743388200000|2025-03-31 02:30:00|4545.3|4539.3|4543.8|4537.8|4545.8|4539.8|4541.5|4535.5|12
1743388500000|2025-03-31 02:35:00|4544|4538|4545.3|4539.3|4545.8|4539.8|4543.3|4537.3|4
1743388800000|2025-03-31 02:40:00|4545.5|4539.5|4541.3|4535.3|4545.5|4539.5|4540.3|4534.3|30
1743389100000|2025-03-31 02:45:00|4540.3|4534.3|4545|4539|4545.5|4539.5|4540|4534|38
1743389400000|2025-03-31 02:50:00|4544.6|4538.6|4541.8|4535.8|4544.6|4538.6|4541.6|4535.6|8
1743389700000|2025-03-31 02:55:00|4542.1|4536.1|4547.3|4541.3|4547.6|4541.6|4542.1|4536.1|8
1743390000000|2025-03-31 03:00:00|4546.9|4540.9|4543.3|4537.3|4547.6|4541.6|4541.8|4535.8|27
1743390300000|2025-03-31 03:05:00|4543.1|4537.1|4540.6|4534.6|4543.6|4537.6|4539.6|4533.6|12
1743390600000|2025-03-31 03:10:00|4540.8|4534.8|4542.6|4536.6|4542.6|4536.6|4540.6|4534.6|9
1743390900000|2025-03-31 03:15:00|4542.1|4536.1|4542.1|4536.1|4543.6|4537.6|4541.1|4535.1|4
1743391200000|2025-03-31 03:20:00|4542.3|4536.3|4547.6|4541.6|4547.8|4541.8|4542.3|4536.3|35
1743391500000|2025-03-31 03:25:00|4547.1|4541.1|4545.6|4539.6|4549.6|4543.6|4545.1|4539.1|13
1743391800000|2025-03-31 03:30:00|4545.4|4539.4|4543.4|4537.4|4545.4|4539.4|4542.9|4536.9|18
1743392100000|2025-03-31 03:35:00|4544.1|4538.1|4544.4|4538.4|4545.6|4539.6|4543.9|4537.9|11
1743392400000|2025-03-31 03:40:00|4544.6|4538.6|4544.6|4538.6|4545.6|4539.6|4544.4|4538.4|5
1743392700000|2025-03-31 03:45:00|4543.6|4537.6|4542.6|4536.6|4543.6|4537.6|4542.6|4536.6|3
1743393000000|2025-03-31 03:50:00|4542.4|4536.4|4541.6|4535.6|4542.6|4536.6|4541.4|4535.4|5
1743393300000|2025-03-31 03:55:00|4541.4|4535.4|4543.6|4537.6|4543.9|4537.9|4541.1|4535.1|10
1743393600000|2025-03-31 04:00:00|4543.4|4537.4|4544.6|4538.6|4545.4|4539.4|4542.6|4536.6|5
1743393900000|2025-03-31 04:05:00|4544.4|4538.4|4542.4|4536.4|4544.4|4538.4|4542.4|4536.4|7
1743394200000|2025-03-31 04:10:00|4542.1|4536.1|4542.4|4536.4|4542.4|4536.4|4542.1|4536.1|3
1743394500000|2025-03-31 04:15:00|4542.1|4536.1|4543.6|4537.6|4546.1|4540.1|4542.1|4536.1|26
1743394800000|2025-03-31 04:20:00|4544.4|4538.4|4544.6|4538.6|4544.6|4538.6|4543.6|4537.6|4
1743395100000|2025-03-31 04:25:00|4545.1|4539.1|4544.6|4538.6|4545.6|4539.6|4544.6|4538.6|4
1743395400000|2025-03-31 04:30:00|4544.4|4538.4|4544.6|4538.6|4545.4|4539.4|4543.6|4537.6|6
1743395700000|2025-03-31 04:35:00|4545.1|4539.1|4545.4|4539.4|4545.6|4539.6|4543.6|4537.6|4
1743396000000|2025-03-31 04:40:00|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4543.6|4537.6|11
1743396300000|2025-03-31 04:45:00|4544.4|4538.4|4543.1|4537.1|4544.4|4538.4|4543.1|4537.1|5
1743396600000|2025-03-31 04:50:00|4542.6|4536.6|4542.4|4536.4|4542.6|4536.6|4542.1|4536.1|5
1743396900000|2025-03-31 04:55:00|4542.1|4536.1|4542.6|4536.6|4543.1|4537.1|4542.1|4536.1|6
1743397200000|2025-03-31 05:00:00|4542.4|4536.4|4544.6|4538.6|4544.6|4538.6|4542.1|4536.1|7
1743397500000|2025-03-31 05:05:00|4544.4|4538.4|4544.6|4538.6|4545.4|4539.4|4544.1|4538.1|6
1743397800000|2025-03-31 05:10:00|4545.4|4539.4|4551.1|4545.1|4551.6|4545.6|4545.4|4539.4|23
1743398100000|2025-03-31 05:15:00|4551.6|4545.6|4554.1|4548.1|4554.1|4548.1|4550.6|4544.6|52
1743398400000|2025-03-31 05:20:00|4553.6|4547.6|4554.4|4548.4|4555.1|4549.1|4553.6|4547.6|63
1743398700000|2025-03-31 05:25:00|4556.1|4550.1|4559.6|4553.6|4559.9|4553.9|4555.6|4549.6|72
1743399000000|2025-03-31 05:30:00|4559.4|4553.4|4556.6|4550.6|4559.6|4553.6|4555.6|4549.6|120
1743399300000|2025-03-31 05:35:00|4556.2|4550.2|4553.6|4547.6|4556.6|4550.6|4553.6|4547.6|15
1743399600000|2025-03-31 05:40:00|4553.1|4547.1|4550.7|4544.7|4553.4|4547.4|4549.2|4543.2|38
1743399900000|2025-03-31 05:45:00|4550.9|4544.9|4551.7|4545.7|4552.7|4546.7|4549.7|4543.7|9
1743400200000|2025-03-31 05:50:00|4550.7|4544.7|4554.2|4548.2|4554.4|4548.4|4550.1|4544.1|8
1743400500000|2025-03-31 05:55:00|4553.4|4547.4|4555.4|4549.4|4555.4|4549.4|4552.4|4546.4|18
1743400800000|2025-03-31 06:00:00|4555.2|4549.2|4559.2|4553.2|4559.7|4553.7|4555.2|4549.2|33
1743401100000|2025-03-31 06:05:00|4559.4|4553.4|4562.4|4556.4|4565.7|4559.7|4559.2|4553.2|119
1743401400000|2025-03-31 06:10:00|4563.4|4557.4|4557.2|4551.2|4563.4|4557.4|4556.4|4550.4|58
1743401700000|2025-03-31 06:15:00|4557.4|4551.4|4558.5|4552.5|4559.7|4553.7|4556.4|4550.4|45
1743402000000|2025-03-31 06:20:00|4558.7|4552.7|4561.5|4555.5|4561.7|4555.7|4556.5|4550.5|23
1743402300000|2025-03-31 06:25:00|4561.7|4555.7|4558.5|4552.5|4561.7|4555.7|4558.2|4552.2|22
1743402600000|2025-03-31 06:30:00|4558.7|4552.7|4561.7|4555.7|4561.7|4555.7|4558.5|4552.5|26
1743402900000|2025-03-31 06:35:00|4562.2|4556.2|4559.5|4553.5|4562.7|4556.7|4557.5|4551.5|51
1743403200000|2025-03-31 06:40:00|4559.2|4553.2|4564.2|4558.2|4566.2|4560.2|4559.2|4553.2|70
1743403500000|2025-03-31 06:45:00|4564.5|4558.5|4565|4559|4565|4559|4561.7|4555.7|18
1743403800000|2025-03-31 06:50:00|4564.7|4558.7|4563.5|4557.5|4564.7|4558.7|4560.7|4554.7|32
1743404100000|2025-03-31 06:55:00|4563.7|4557.7|4564.5|4558.5|4564.5|4558.5|4562.5|4556.5|15
1743404400000|2025-03-31 07:00:00|4563.7|4557.7|4547.2|4541.2|4564.5|4558.5|4546|4540|83
1743404700000|2025-03-31 07:05:00|4547.5|4541.5|4538|4532|4548.5|4542.5|4537.5|4531.5|146
1743405000000|2025-03-31 07:10:00|4537.7|4531.7|4544.2|4538.2|4548.5|4542.5|4537.5|4531.5|75
1743405300000|2025-03-31 07:15:00|4545.3|4539.3|4547.5|4541.5|4550.7|4544.7|4545.3|4539.3|39
1743405600000|2025-03-31 07:20:00|4547|4541|4547.5|4541.5|4549.8|4543.8|4546.7|4540.7|7
1743405900000|2025-03-31 07:25:00|4547.7|4541.7|4555.7|4549.7|4555.7|4549.7|4547.7|4541.7|56
1743406200000|2025-03-31 07:30:00|4556|4550|4559.5|4553.5|4559.7|4553.7|4554.5|4548.5|102
1743406500000|2025-03-31 07:35:00|4559.3|4553.3|4558.5|4552.5|4560.7|4554.7|4556.5|4550.5|20
1743406800000|2025-03-31 07:40:00|4557.7|4551.7|4558.7|4552.7|4560|4554|4557.3|4551.3|19
1743407100000|2025-03-31 07:45:00|4559.3|4553.3|4562|4556|4562.5|4556.5|4557|4551|41
1743407400000|2025-03-31 07:50:00|4562.2|4556.2|4565.5|4559.5|4566.5|4560.5|4562.2|4556.2|98
1743407700000|2025-03-31 07:55:00|4565.2|4559.2|4564.3|4558.3|4565.2|4559.2|4561.5|4555.5|35
1743408000000|2025-03-31 08:00:00|4564.5|4558.5|4561.7|4555.7|4574|4568|4561.7|4555.7|166
1743408300000|2025-03-31 08:05:00|4561.5|4555.5|4561.2|4555.2|4561.5|4555.5|4559.2|4553.2|24
1743408600000|2025-03-31 08:10:00|4560.8|4554.8|4559.7|4553.7|4562.7|4556.7|4558.7|4552.7|24
1743408900000|2025-03-31 08:15:00|4559.5|4553.5|4560|4554|4560.5|4554.5|4558.2|4552.2|33
1743409200000|2025-03-31 08:20:00|4560.3|4554.3|4560.2|4554.2|4561.5|4555.5|4558.2|4552.2|27
1743409500000|2025-03-31 08:25:00|4560.5|4554.5|4558.5|4552.5|4561.2|4555.2|4558.2|4552.2|136
1743409800000|2025-03-31 08:30:00|4558.2|4552.2|4558.7|4552.7|4559.7|4553.7|4554.2|4548.2|116
1743410100000|2025-03-31 08:35:00|4559.3|4553.3|4556.3|4550.3|4561.5|4555.5|4556.3|4550.3|22
1743410400000|2025-03-31 08:40:00|4556|4550|4557.3|4551.3|4558.3|4552.3|4555.3|4549.3|11
1743410700000|2025-03-31 08:45:00|4557.5|4551.5|4559.3|4553.3|4565|4559|4557.5|4551.5|93
1743411000000|2025-03-31 08:50:00|4558.8|4552.8|4561.5|4555.5|4563.8|4557.8|4558.3|4552.3|12
1743411300000|2025-03-31 08:55:00|4561.8|4555.8|4565.5|4559.5|4566.5|4560.5|4560.5|4554.5|9
1743411600000|2025-03-31 09:00:00|4565.8|4559.8|4562|4556|4566|4560|4561.3|4555.3|9
1743411900000|2025-03-31 09:05:00|4561.5|4555.5|4558.8|4552.8|4561.5|4555.5|4557.6|4551.6|5
1743412200000|2025-03-31 09:10:00|4558.6|4552.6|4557.8|4551.8|4558.8|4552.8|4556.8|4550.8|11
1743412500000|2025-03-31 09:15:00|4557.6|4551.6|4558.8|4552.8|4560.3|4554.3|4556.6|4550.6|10
1743412800000|2025-03-31 09:20:00|4559.3|4553.3|4555.6|4549.6|4559.6|4553.6|4555.6|4549.6|15
1743413100000|2025-03-31 09:25:00|4554.6|4548.6|4552.6|4546.6|4554.6|4548.6|4551.3|4545.3|93
1743413400000|2025-03-31 09:30:00|4552.8|4546.8|4553.6|4547.6|4555.6|4549.6|4552.8|4546.8|22
1743413700000|2025-03-31 09:35:00|4552.6|4546.6|4549.6|4543.6|4552.6|4546.6|4549.6|4543.6|22
1743414000000|2025-03-31 09:40:00|4549.1|4543.1|4542.6|4536.6|4549.4|4543.4|4542.4|4536.4|94
1743414300000|2025-03-31 09:45:00|4542.9|4536.9|4533.1|4527.1|4543.6|4537.6|4532.8|4526.8|105
1743414600000|2025-03-31 09:50:00|4533.4|4527.4|4532.6|4526.6|4537.1|4531.1|4532.3|4526.3|39
1743414900000|2025-03-31 09:55:00|4532.9|4526.9|4535.6|4529.6|4535.9|4529.9|4530.1|4524.1|229
1743415200000|2025-03-31 10:00:00|4535.9|4529.9|4534.6|4528.6|4538.1|4532.1|4533.1|4527.1|41
1743415500000|2025-03-31 10:05:00|4534.8|4528.8|4535.6|4529.6|4536.4|4530.4|4534.1|4528.1|15
1743415800000|2025-03-31 10:10:00|4535.8|4529.8|4532.4|4526.4|4535.8|4529.8|4531.4|4525.4|13
1743416100000|2025-03-31 10:15:00|4533.4|4527.4|4527.3|4521.3|4533.4|4527.4|4527.3|4521.3|65
1743416400000|2025-03-31 10:20:00|4529.8|4523.8|4528.6|4522.6|4529.8|4523.8|4525.3|4519.3|105
1743416700000|2025-03-31 10:25:00|4528.3|4522.3|4529.6|4523.6|4530.3|4524.3|4527.3|4521.3|26
1743417000000|2025-03-31 10:30:00|4529.3|4523.3|4528.8|4522.8|4530.3|4524.3|4527.3|4521.3|39
1743417300000|2025-03-31 10:35:00|4528.6|4522.6|4526.1|4520.1|4528.8|4522.8|4524.1|4518.1|139
1743417600000|2025-03-31 10:40:00|4525.9|4519.9|4526.3|4520.3|4527.6|4521.6|4524.1|4518.1|32
1743417900000|2025-03-31 10:45:00|4526.6|4520.6|4532.8|4526.8|4534.1|4528.1|4525.1|4519.1|87
1743418200000|2025-03-31 10:50:00|4533.1|4527.1|4531.3|4525.3|4534.1|4528.1|4531.3|4525.3|63
1743418500000|2025-03-31 10:55:00|4531.8|4525.8|4525.8|4519.8|4532.1|4526.1|4524.8|4518.8|232
1743418800000|2025-03-31 11:00:00|4526.3|4520.3|4530.6|4524.6|4532.3|4526.3|4526.3|4520.3|54
1743419100000|2025-03-31 11:05:00|4530.9|4524.9|4531.6|4525.6|4532.6|4526.6|4529.6|4523.6|32
1743419400000|2025-03-31 11:10:00|4531.9|4525.9|4532.3|4526.3|4534.1|4528.1|4530.8|4524.8|47
1743419700000|2025-03-31 11:15:00|4531.6|4525.6|4529.6|4523.6|4531.8|4525.8|4529.6|4523.6|19
1743420000000|2025-03-31 11:20:00|4529.8|4523.8|4523.6|4517.6|4529.8|4523.8|4523.6|4517.6|48
1743420300000|2025-03-31 11:25:00|4523.9|4517.9|4526.9|4520.9|4526.9|4520.9|4521.4|4515.4|71
1743420600000|2025-03-31 11:30:00|4527.1|4521.1|4528.6|4522.6|4531.6|4525.6|4525.9|4519.9|75
1743420900000|2025-03-31 11:35:00|4528.4|4522.4|4536.9|4530.9|4537.7|4531.7|4527.6|4521.6|79
1743421200000|2025-03-31 11:40:00|4537.6|4531.6|4538.9|4532.9|4540.6|4534.6|4537.4|4531.4|59
1743421500000|2025-03-31 11:45:00|4539.1|4533.1|4543.6|4537.6|4543.6|4537.6|4538.9|4532.9|43
1743421800000|2025-03-31 11:50:00|4543.9|4537.9|4539.4|4533.4|4546.6|4540.6|4538.9|4532.9|67
1743422100000|2025-03-31 11:55:00|4539.1|4533.1|4543.2|4537.2|4543.4|4537.4|4538.9|4532.9|40
1743422400000|2025-03-31 12:00:00|4544.2|4538.2|4547.2|4541.2|4549.4|4543.4|4543.7|4537.7|68
1743422700000|2025-03-31 12:05:00|4546.7|4540.7|4555.2|4549.2|4555.9|4549.9|4545.2|4539.2|78
1743423000000|2025-03-31 12:10:00|4555.4|4549.4|4558.4|4552.4|4561.2|4555.2|4555.2|4549.2|103
1743423300000|2025-03-31 12:15:00|4558.7|4552.7|4564.7|4558.7|4564.9|4558.9|4558.4|4552.4|209
1743423600000|2025-03-31 12:20:00|4564.4|4558.4|4559.7|4553.7|4567.4|4561.4|4556.4|4550.4|92
1743423900000|2025-03-31 12:25:00|4559.9|4553.9|4559.5|4553.5|4560.2|4554.2|4557.5|4551.5|24
1743424200000|2025-03-31 12:30:00|4559.7|4553.7|4548|4542|4560.5|4554.5|4546.5|4540.5|114
1743424500000|2025-03-31 12:35:00|4549.5|4543.5|4544|4538|4550|4544|4541.7|4535.7|85
1743424800000|2025-03-31 12:40:00|4545|4539|4537.5|4531.5|4545.7|4539.7|4536.7|4530.7|61
1743427800000|2025-03-31 13:30:00|4542.9|4536.9|4543.8|4537.8|4565.1|4559.1|4539.6|4533.6|2644
1743428100000|2025-03-31 13:35:00|4543.1|4537.1|4528.1|4522.1|4543.3|4537.3|4526.8|4520.8|821
1743428400000|2025-03-31 13:40:00|4529.4|4523.4|4505.4|4499.4|4531.1|4525.1|4505.4|4499.4|1407
1743428700000|2025-03-31 13:45:00|4505.7|4499.7|4517.4|4511.4|4518.7|4512.7|4501.2|4495.2|800
1743429000000|2025-03-31 13:50:00|4517.7|4511.7|4530.9|4524.9|4532.9|4526.9|4515.7|4509.7|1041
1743429300000|2025-03-31 13:55:00|4530.4|4524.4|4537.9|4531.9|4537.9|4531.9|4524.1|4518.1|569
1743429600000|2025-03-31 14:00:00|4538.3|4532.3|4546.6|4540.6|4549.6|4543.6|4533.9|4527.9|724
1743429900000|2025-03-31 14:05:00|4547.6|4541.6|4554.6|4548.6|4555.1|4549.1|4546.9|4540.9|692
1743430200000|2025-03-31 14:10:00|4554.9|4548.9|4556.6|4550.6|4561.1|4555.1|4547.6|4541.6|663
1743430500000|2025-03-31 14:15:00|4555.6|4549.6|4557.6|4551.6|4560.9|4554.9|4553.9|4547.9|545
1743430800000|2025-03-31 14:20:00|4558.3|4552.3|4553.7|4547.7|4561.6|4555.6|4547.9|4541.9|781
1743431100000|2025-03-31 14:25:00|4553.2|4547.2|4557.9|4551.9|4560.9|4554.9|4551.9|4545.9|549
1743431400000|2025-03-31 14:30:00|4558.3|4552.3|4561.6|4555.6|4565.9|4559.9|4557.2|4551.2|929
1743431700000|2025-03-31 14:35:00|4561.9|4555.9|4568.9|4562.9|4569.9|4563.9|4555.7|4549.7|710
1743432000000|2025-03-31 14:40:00|4568.4|4562.4|4564.9|4558.9|4570.9|4564.9|4558.9|4552.9|699
1743432300000|2025-03-31 14:45:00|4565.2|4559.2|4559.2|4553.2|4566.9|4560.9|4558.2|4552.2|619
1743432600000|2025-03-31 14:50:00|4558.7|4552.7|4554.2|4548.2|4562.2|4556.2|4551.2|4545.2|602
1743432900000|2025-03-31 14:55:00|4554.4|4548.4|4550.7|4544.7|4559.1|4553.1|4549.6|4543.6|439
1743433200000|2025-03-31 15:00:00|4550.9|4544.9|4558.2|4552.2|4559.2|4553.2|4548.9|4542.9|670
1743433500000|2025-03-31 15:05:00|4556.2|4550.2|4555.2|4549.2|4556.7|4550.7|4549.2|4543.2|772
1743433800000|2025-03-31 15:10:00|4554.2|4548.2|4555.9|4549.9|4559.9|4553.9|4554.2|4548.2|495
1743434100000|2025-03-31 15:15:00|4556.2|4550.2|4552.2|4546.2|4558.2|4552.2|4552.2|4546.2|292
1743434400000|2025-03-31 15:20:00|4552.6|4546.6|4553.9|4547.9|4555.2|4549.2|4550.2|4544.2|335
1743434700000|2025-03-31 15:25:00|4554.2|4548.2|4557.6|4551.6|4559.2|4553.2|4551.9|4545.9|324
1743435000000|2025-03-31 15:30:00|4557.9|4551.9|4553.2|4547.2|4562.6|4556.6|4552.9|4546.9|363
1743435300000|2025-03-31 15:35:00|4552.7|4546.7|4545.9|4539.9|4558.6|4552.6|4545.2|4539.2|350
1743435600000|2025-03-31 15:40:00|4546.2|4540.2|4542.9|4536.9|4546.6|4540.6|4537.9|4531.9|427
1743435900000|2025-03-31 15:45:00|4543.1|4537.1|4542.6|4536.6|4545.4|4539.4|4537.9|4531.9|329
1743436200000|2025-03-31 15:50:00|4543.9|4537.9|4548.9|4542.9|4548.9|4542.9|4537.9|4531.9|459
1743436500000|2025-03-31 15:55:00|4548.6|4542.6|4545.4|4539.4|4551.9|4545.9|4544.9|4538.9|317
1743436800000|2025-03-31 16:00:00|4545.2|4539.2|4516.1|4510.1|4569.6|4563.6|4505.1|4499.1|1283
1743437100000|2025-03-31 16:05:00|4516.9|4510.9|4531.4|4525.4|4538.9|4532.9|4515.1|4509.1|886
1743437400000|2025-03-31 16:10:00|4532.4|4526.4|4527.6|4521.6|4538.1|4532.1|4524.6|4518.6|872
1743437700000|2025-03-31 16:15:00|4527.9|4521.9|4535.6|4529.6|4536.7|4530.7|4525.1|4519.1|781
1743438000000|2025-03-31 16:20:00|4535.4|4529.4|4538.1|4532.1|4539.1|4533.1|4530.7|4524.7|415
1743438300000|2025-03-31 16:25:00|4538.4|4532.4|4538.1|4532.1|4543.4|4537.4|4535.4|4529.4|312
1743438600000|2025-03-31 16:30:00|4538.4|4532.4|4526.7|4520.7|4542.9|4536.9|4526.1|4520.1|617
1743438900000|2025-03-31 16:35:00|4526.4|4520.4|4525.8|4519.8|4530.8|4524.8|4518.7|4512.7|509
1743439200000|2025-03-31 16:40:00|4525.5|4519.5|4531.1|4525.1|4537.8|4531.8|4525.5|4519.5|361
1743439500000|2025-03-31 16:45:00|4531.5|4525.5|4528.8|4522.8|4534.3|4528.3|4524.1|4518.1|1379
1743439800000|2025-03-31 16:50:00|4528.6|4522.6|4525.8|4519.8|4530.1|4524.1|4522.5|4516.5|302
1743440100000|2025-03-31 16:55:00|4526.5|4520.5|4524.5|4518.5|4528.5|4522.5|4522.5|4516.5|529
1743440400000|2025-03-31 17:00:00|4524|4518|4530|4524|4532|4526|4518.3|4512.3|268
1743440700000|2025-03-31 17:05:00|4529.5|4523.5|4531|4525|4531.8|4525.8|4527.3|4521.3|387
1743441000000|2025-03-31 17:10:00|4533.3|4527.3|4536|4530|4536.7|4530.7|4528.6|4522.6|351
1743441300000|2025-03-31 17:15:00|4535.8|4529.8|4538.3|4532.3|4538.3|4532.3|4531.3|4525.3|466
1743441600000|2025-03-31 17:20:00|4539.3|4533.3|4540|4534|4541.8|4535.8|4538|4532|410
1743441900000|2025-03-31 17:25:00|4539.3|4533.3|4531.3|4525.3|4540.3|4534.3|4527.6|4521.6|382
1743442200000|2025-03-31 17:30:00|4531|4525|4544|4538|4544.3|4538.3|4530|4524|430
1743442500000|2025-03-31 17:35:00|4543.3|4537.3|4540.5|4534.5|4545.3|4539.3|4534.3|4528.3|582
1743442800000|2025-03-31 17:40:00|4540.7|4534.7|4537.3|4531.3|4541|4535|4535.6|4529.6|310
1743443100000|2025-03-31 17:45:00|4535.8|4529.8|4521.6|4515.6|4535.8|4529.8|4521.3|4515.3|377
1743443400000|2025-03-31 17:50:00|4522.6|4516.6|4516.3|4510.3|4524|4518|4516.3|4510.3|480
1743443700000|2025-03-31 17:55:00|4516.6|4510.6|4521|4515|4522|4516|4511.3|4505.3|656
1743444000000|2025-03-31 18:00:00|4520.8|4514.8|4518.6|4512.6|4527.3|4521.3|4517.3|4511.3|598
1743444300000|2025-03-31 18:05:00|4518.8|4512.8|4509.8|4503.8|4520.3|4514.3|4508.8|4502.8|938
1743444600000|2025-03-31 18:10:00|4510|4504|4517.6|4511.6|4529|4523|4510|4504|2376
1743444900000|2025-03-31 18:15:00|4517.4|4511.4|4518.9|4512.9|4519.4|4513.4|4510.9|4504.9|854
1743465600000|2025-04-01 00:00:00|4526.4|4520.4|4521|4515|4532.7|4526.7|4516.3|4510.3|280
1743465900000|2025-04-01 00:05:00|4520.7|4514.7|4515|4509|4520.7|4514.7|4514|4508|27
1743466200000|2025-04-01 00:10:00|4514.8|4508.8|4513.5|4507.5|4515.5|4509.5|4513.5|4507.5|22
1743466500000|2025-04-01 00:15:00|4513.2|4507.2|4513.5|4507.5|4513.5|4507.5|4511|4505|66
1743466800000|2025-04-01 00:20:00|4513.8|4507.8|4515.5|4509.5|4516.8|4510.8|4513.8|4507.8|15
1743467100000|2025-04-01 00:25:00|4515.8|4509.8|4516.8|4510.8|4517.3|4511.3|4515.3|4509.3|4
1743467400000|2025-04-01 00:30:00|4516.5|4510.5|4517.5|4511.5|4517.8|4511.8|4515.5|4509.5|7
1743467700000|2025-04-01 00:35:00|4517.8|4511.8|4519.5|4513.5|4519.5|4513.5|4517.5|4511.5|2
1743468000000|2025-04-01 00:40:00|4518.7|4512.7|4519.3|4513.3|4519.3|4513.3|4518.5|4512.5|4
1743468300000|2025-04-01 00:45:00|4519.5|4513.5|4518|4512|4519.5|4513.5|4517.5|4511.5|0
1743468600000|2025-04-01 00:50:00|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4517.5|4511.5|1
1743468900000|2025-04-01 00:55:00|4517.2|4511.2|4518.7|4512.7|4518.7|4512.7|4516.2|4510.2|10
1743469200000|2025-04-01 01:00:00|4518.5|4512.5|4516.8|4510.8|4521|4515|4507.7|4501.7|93
1743469500000|2025-04-01 01:05:00|4516.3|4510.3|4519.8|4513.8|4519.8|4513.8|4513.8|4507.8|33
1743469800000|2025-04-01 01:10:00|4520.3|4514.3|4516.8|4510.8|4521.3|4515.3|4516.8|4510.8|181
1743470100000|2025-04-01 01:15:00|4516.5|4510.5|4517.3|4511.3|4517.3|4511.3|4514.8|4508.8|27
1743470400000|2025-04-01 01:20:00|4518.3|4512.3|4518|4512|4518.3|4512.3|4517.3|4511.3|40
1743470700000|2025-04-01 01:25:00|4518.3|4512.3|4516.8|4510.8|4518.3|4512.3|4512.8|4506.8|37
1743471000000|2025-04-01 01:30:00|4517.8|4511.8|4516.8|4510.8|4517.8|4511.8|4513.8|4507.8|20
1743471300000|2025-04-01 01:35:00|4516.6|4510.6|4521.6|4515.6|4521.6|4515.6|4515.6|4509.6|43
1743471600000|2025-04-01 01:40:00|4521.1|4515.1|4521.6|4515.6|4521.8|4515.8|4518.3|4512.3|49
1743471900000|2025-04-01 01:45:00|4521.8|4515.8|4523.3|4517.3|4523.3|4517.3|4520.6|4514.6|71
1743472200000|2025-04-01 01:50:00|4522.6|4516.6|4517.8|4511.8|4522.8|4516.8|4516.8|4510.8|15
1743472500000|2025-04-01 01:55:00|4517.6|4511.6|4516.8|4510.8|4517.8|4511.8|4514.8|4508.8|10
1743472800000|2025-04-01 02:00:00|4516.6|4510.6|4515.4|4509.4|4519.6|4513.6|4513.8|4507.8|20
1743473100000|2025-04-01 02:05:00|4514.8|4508.8|4520.8|4514.8|4520.8|4514.8|4514.8|4508.8|8
1743473400000|2025-04-01 02:10:00|4521.1|4515.1|4522.8|4516.8|4524.3|4518.3|4521.1|4515.1|24
1743473700000|2025-04-01 02:15:00|4521.8|4515.8|4521.6|4515.6|4521.8|4515.8|4519.8|4513.8|24
1743474000000|2025-04-01 02:20:00|4521.8|4515.8|4523.8|4517.8|4523.8|4517.8|4521.8|4515.8|5
1743474300000|2025-04-01 02:25:00|4524.1|4518.1|4524.1|4518.1|4524.3|4518.3|4522.8|4516.8|15
1743474600000|2025-04-01 02:30:00|4523.8|4517.8|4522.8|4516.8|4523.8|4517.8|4520.4|4514.4|16
1743474900000|2025-04-01 02:35:00|4522.6|4516.6|4523.8|4517.8|4524.3|4518.3|4521.8|4515.8|8
1743475200000|2025-04-01 02:40:00|4524.3|4518.3|4525.8|4519.8|4526.3|4520.3|4523.8|4517.8|51
1743475500000|2025-04-01 02:45:00|4526.3|4520.3|4525.8|4519.8|4526.3|4520.3|4524.1|4518.1|9
1743475800000|2025-04-01 02:50:00|4525.6|4519.6|4525.8|4519.8|4526.3|4520.3|4524.3|4518.3|12
1743476100000|2025-04-01 02:55:00|4526.3|4520.3|4525.3|4519.3|4526.3|4520.3|4524.6|4518.6|11
1743476400000|2025-04-01 03:00:00|4524.8|4518.8|4526.3|4520.3|4526.3|4520.3|4524.3|4518.3|17
1743476700000|2025-04-01 03:05:00|4525.8|4519.8|4525.8|4519.8|4526.3|4520.3|4525.3|4519.3|14
1743477000000|2025-04-01 03:10:00|4526.3|4520.3|4532.8|4526.8|4534|4528|4525.8|4519.8|37
1743477300000|2025-04-01 03:15:00|4532.5|4526.5|4538.3|4532.3|4539.9|4533.9|4532.5|4526.5|141
1743477600000|2025-04-01 03:20:00|4538.8|4532.8|4538.8|4532.8|4540.6|4534.6|4537.6|4531.6|39
1743477900000|2025-04-01 03:25:00|4539.1|4533.1|4538.8|4532.8|4541.1|4535.1|4536.8|4530.8|46
1743478200000|2025-04-01 03:30:00|4539.3|4533.3|4540.8|4534.8|4541.3|4535.3|4539.3|4533.3|6
1743478500000|2025-04-01 03:35:00|4540.6|4534.6|4540.8|4534.8|4540.8|4534.8|4539.3|4533.3|4
1743478800000|2025-04-01 03:40:00|4540.6|4534.6|4540.8|4534.8|4541.3|4535.3|4540.6|4534.6|3
1743479100000|2025-04-01 03:45:00|4540.6|4534.6|4540.3|4534.3|4540.8|4534.8|4539.8|4533.8|5
1743479400000|2025-04-01 03:50:00|4540.1|4534.1|4541.1|4535.1|4541.1|4535.1|4538.3|4532.3|24
1743479700000|2025-04-01 03:55:00|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|2
1743480000000|2025-04-01 04:00:00|4541.4|4535.4|4540.9|4534.9|4541.4|4535.4|4540.9|4534.9|18
1743480300000|2025-04-01 04:05:00|4540.4|4534.4|4540.6|4534.6|4540.9|4534.9|4540.1|4534.1|8
1743480600000|2025-04-01 04:10:00|4540.4|4534.4|4541.4|4535.4|4541.4|4535.4|4540.4|4534.4|3
1743480900000|2025-04-01 04:15:00|4541.1|4535.1|4541.4|4535.4|4541.4|4535.4|4540.4|4534.4|20
1743481200000|2025-04-01 04:20:00|4542.4|4536.4|4543.9|4537.9|4544.4|4538.4|4542.4|4536.4|21
1743481500000|2025-04-01 04:25:00|4544.4|4538.4|4541.9|4535.9|4544.4|4538.4|4541.9|4535.9|8
1743481800000|2025-04-01 04:30:00|4541.7|4535.7|4542.4|4536.4|4542.4|4536.4|4541.7|4535.7|2
1743482100000|2025-04-01 04:35:00|4541.9|4535.9|4544.9|4538.9|4544.9|4538.9|4541.9|4535.9|11
1743482400000|2025-04-01 04:40:00|4545.4|4539.4|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|3
1743482700000|2025-04-01 04:45:00|4545.2|4539.2|4547.2|4541.2|4547.7|4541.7|4544.7|4538.7|8
1743483000000|2025-04-01 04:50:00|4546.9|4540.9|4550.9|4544.9|4550.9|4544.9|4546.9|4540.9|51
1743483300000|2025-04-01 04:55:00|4551.7|4545.7|4550.9|4544.9|4552.4|4546.4|4550.9|4544.9|42
1743483600000|2025-04-01 05:00:00|4550.5|4544.5|4547.9|4541.9|4550.5|4544.5|4546.9|4540.9|25
1743483900000|2025-04-01 05:05:00|4547.7|4541.7|4547.9|4541.9|4547.9|4541.9|4546.4|4540.4|7
1743484200000|2025-04-01 05:10:00|4548.4|4542.4|4547.4|4541.4|4548.9|4542.9|4547.4|4541.4|3
1743484500000|2025-04-01 05:15:00|4546.2|4540.2|4546.7|4540.7|4547.2|4541.2|4545.9|4539.9|4
1743484800000|2025-04-01 05:20:00|4546.4|4540.4|4544.2|4538.2|4546.7|4540.7|4543.9|4537.9|8
1743485100000|2025-04-01 05:25:00|4544.4|4538.4|4548.2|4542.2|4548.4|4542.4|4544.4|4538.4|13
1743485400000|2025-04-01 05:30:00|4548.4|4542.4|4550.9|4544.9|4551.7|4545.7|4545.7|4539.7|21
1743485700000|2025-04-01 05:35:00|4550.5|4544.5|4549.9|4543.9|4550.9|4544.9|4549.4|4543.4|12
1743486000000|2025-04-01 05:40:00|4549.5|4543.5|4547.7|4541.7|4549.5|4543.5|4546.9|4540.9|2
1743486300000|2025-04-01 05:45:00|4548.2|4542.2|4550.9|4544.9|4552.9|4546.9|4548.2|4542.2|11
1743486600000|2025-04-01 05:50:00|4550.4|4544.4|4549.4|4543.4|4551.9|4545.9|4549.4|4543.4|24
1743486900000|2025-04-01 05:55:00|4548.9|4542.9|4543.7|4537.7|4549.7|4543.7|4543.7|4537.7|44
1743487200000|2025-04-01 06:00:00|4543.2|4537.2|4543.9|4537.9|4544.5|4538.5|4541.9|4535.9|8
1743487500000|2025-04-01 06:05:00|4544.2|4538.2|4546.2|4540.2|4547.7|4541.7|4543.9|4537.9|14
1743487800000|2025-04-01 06:10:00|4546|4540|4545.7|4539.7|4546.7|4540.7|4541.7|4535.7|40
1743488100000|2025-04-01 06:15:00|4546.7|4540.7|4548.9|4542.9|4548.9|4542.9|4545.9|4539.9|21
1743488400000|2025-04-01 06:20:00|4548.7|4542.7|4539.9|4533.9|4549.7|4543.7|4539.9|4533.9|22
1743488700000|2025-04-01 06:25:00|4540.2|4534.2|4543.9|4537.9|4544.7|4538.7|4539.9|4533.9|20
1743489000000|2025-04-01 06:30:00|4543.7|4537.7|4538.7|4532.7|4543.9|4537.9|4538.7|4532.7|20
1743489300000|2025-04-01 06:35:00|4537.9|4531.9|4538.7|4532.7|4538.7|4532.7|4534.7|4528.7|10
1743489600000|2025-04-01 06:40:00|4538.5|4532.5|4537.5|4531.5|4538.7|4532.7|4535.4|4529.4|3
1743489900000|2025-04-01 06:45:00|4537.2|4531.2|4535.9|4529.9|4537.9|4531.9|4534.2|4528.2|7
1743490200000|2025-04-01 06:50:00|4536.7|4530.7|4536.7|4530.7|4536.9|4530.9|4534.4|4528.4|7
1743490500000|2025-04-01 06:55:00|4535.7|4529.7|4538|4532|4538|4532|4534.7|4528.7|11
1743490800000|2025-04-01 07:00:00|4537.5|4531.5|4536.7|4530.7|4537.5|4531.5|4531.5|4525.5|16
1743491100000|2025-04-01 07:05:00|4537|4531|4534.5|4528.5|4537|4531|4533.7|4527.7|13
1743491400000|2025-04-01 07:10:00|4534.7|4528.7|4534|4528|4535.8|4529.8|4529.2|4523.2|26
1743491700000|2025-04-01 07:15:00|4535|4529|4530|4524|4535|4529|4530|4524|1
1743492000000|2025-04-01 07:20:00|4530.3|4524.3|4528.5|4522.5|4530.8|4524.8|4528.5|4522.5|2
1743492300000|2025-04-01 07:25:00|4528|4522|4527.8|4521.8|4529.8|4523.8|4526.5|4520.5|19
1743492600000|2025-04-01 07:30:00|4527.5|4521.5|4521|4515|4527.8|4521.8|4520.6|4514.6|134
1743492900000|2025-04-01 07:35:00|4521.3|4515.3|4512.3|4506.3|4521.6|4515.6|4512.3|4506.3|40
1743493200000|2025-04-01 07:40:00|4512.5|4506.5|4510.8|4504.8|4512.5|4506.5|4509.8|4503.8|77
1743493500000|2025-04-01 07:45:00|4512|4506|4513.5|4507.5|4514.5|4508.5|4511.5|4505.5|42
1743493800000|2025-04-01 07:50:00|4513.8|4507.8|4516.1|4510.1|4518.3|4512.3|4513.8|4507.8|25
1743494100000|2025-04-01 07:55:00|4515.8|4509.8|4517.6|4511.6|4517.8|4511.8|4514.3|4508.3|11
1743494400000|2025-04-01 08:00:00|4517.8|4511.8|4518.8|4512.8|4521.5|4515.5|4517.3|4511.3|10
1743494700000|2025-04-01 08:05:00|4518.6|4512.6|4518.8|4512.8|4521.8|4515.8|4517.5|4511.5|14
1743495000000|2025-04-01 08:10:00|4519|4513|4518.8|4512.8|4521|4515|4518|4512|5
1743495300000|2025-04-01 08:15:00|4518.3|4512.3|4522|4516|4523|4517|4516.8|4510.8|11
1743495600000|2025-04-01 08:20:00|4521.8|4515.8|4519|4513|4523|4517|4519|4513|8
1743495900000|2025-04-01 08:25:00|4519.6|4513.6|4521.7|4515.7|4522|4516|4518.8|4512.8|11
1743496200000|2025-04-01 08:30:00|4522|4516|4521|4515|4522.5|4516.5|4518|4512|27
1743496500000|2025-04-01 08:35:00|4520.8|4514.8|4522.3|4516.3|4523.8|4517.8|4520.5|4514.5|84
1743496800000|2025-04-01 08:40:00|4522.7|4516.7|4521.3|4515.3|4523|4517|4521|4515|4
1743497100000|2025-04-01 08:45:00|4521.5|4515.5|4520.5|4514.5|4521.5|4515.5|4519.8|4513.8|11
1743497400000|2025-04-01 08:50:00|4520.3|4514.3|4521.8|4515.8|4521.8|4515.8|4519.5|4513.5|14
1743497700000|2025-04-01 08:55:00|4522|4516|4525.8|4519.8|4526.5|4520.5|4522|4516|19
1743498000000|2025-04-01 09:00:00|4526|4520|4528.8|4522.8|4529.5|4523.5|4526|4520|20
1743498300000|2025-04-01 09:05:00|4528|4522|4526|4520|4528.3|4522.3|4525.6|4519.6|23
1743498600000|2025-04-01 09:10:00|4525.8|4519.8|4529|4523|4530|4524|4525.8|4519.8|31
1743498900000|2025-04-01 09:15:00|4529.2|4523.2|4532|4526|4537|4531|4528.8|4522.8|61
1743499200000|2025-04-01 09:20:00|4531.8|4525.8|4533.3|4527.3|4534.8|4528.8|4530.8|4524.8|18
1743499500000|2025-04-01 09:25:00|4533|4527|4536.8|4530.8|4537.8|4531.8|4533|4527|31
1743499800000|2025-04-01 09:30:00|4536.6|4530.6|4543.5|4537.5|4543.5|4537.5|4536.3|4530.3|26
1743500100000|2025-04-01 09:35:00|4543.3|4537.3|4539.8|4533.8|4543.5|4537.5|4538.8|4532.8|8
1743500400000|2025-04-01 09:40:00|4540.1|4534.1|4542.8|4536.8|4543.3|4537.3|4537.1|4531.1|15
1743500700000|2025-04-01 09:45:00|4542|4536|4547.5|4541.5|4548.8|4542.8|4541.8|4535.8|40
1743501000000|2025-04-01 09:50:00|4550.3|4544.3|4553.8|4547.8|4554.3|4548.3|4548|4542|190
1743501300000|2025-04-01 09:55:00|4554.1|4548.1|4554.8|4548.8|4555.8|4549.8|4552.1|4546.1|135
1743501600000|2025-04-01 10:00:00|4555.8|4549.8|4554.8|4548.8|4555.8|4549.8|4551.1|4545.1|38
1743501900000|2025-04-01 10:05:00|4554.6|4548.6|4551.6|4545.6|4554.6|4548.6|4549.1|4543.1|23
1743502200000|2025-04-01 10:10:00|4551.4|4545.4|4553.6|4547.6|4553.6|4547.6|4548.8|4542.8|14
1743502500000|2025-04-01 10:15:00|4553.1|4547.1|4556.6|4550.6|4556.9|4550.9|4552.1|4546.1|54
1743502800000|2025-04-01 10:20:00|4556.9|4550.9|4558.6|4552.6|4559.6|4553.6|4556.6|4550.6|49
1743503100000|2025-04-01 10:25:00|4559.9|4553.9|4562.9|4556.9|4564.9|4558.9|4559.6|4553.6|55
1743503400000|2025-04-01 10:30:00|4564.1|4558.1|4563.6|4557.6|4564.9|4558.9|4562.6|4556.6|78
1743503700000|2025-04-01 10:35:00|4563.1|4557.1|4555.9|4549.9|4564.9|4558.9|4555.9|4549.9|253
1743504000000|2025-04-01 10:40:00|4556.6|4550.6|4559.6|4553.6|4560.6|4554.6|4556.6|4550.6|25
1743504300000|2025-04-01 10:45:00|4558.9|4552.9|4561.9|4555.9|4563.6|4557.6|4558.4|4552.4|26
1743504600000|2025-04-01 10:50:00|4561.6|4555.6|4558.9|4552.9|4563.9|4557.9|4558.9|4552.9|48
1743504900000|2025-04-01 10:55:00|4558.6|4552.6|4560.1|4554.1|4561.9|4555.9|4558.6|4552.6|13
1743505200000|2025-04-01 11:00:00|4560.6|4554.6|4557.6|4551.6|4561.6|4555.6|4554.6|4548.6|83
1743505500000|2025-04-01 11:05:00|4557.9|4551.9|4555.1|4549.1|4559.1|4553.1|4553.1|4547.1|23
1743505800000|2025-04-01 11:10:00|4555.3|4549.3|4559.9|4553.9|4560.4|4554.4|4555.1|4549.1|32
1743506100000|2025-04-01 11:15:00|4560.9|4554.9|4562.9|4556.9|4562.9|4556.9|4559.9|4553.9|46
1743506400000|2025-04-01 11:20:00|4562.7|4556.7|4558.1|4552.1|4562.9|4556.9|4558.1|4552.1|76
1743506700000|2025-04-01 11:25:00|4557.9|4551.9|4555.4|4549.4|4557.9|4551.9|4553.7|4547.7|40
1743507000000|2025-04-01 11:30:00|4555.9|4549.9|4547.9|4541.9|4558.4|4552.4|4547.7|4541.7|55
1743507300000|2025-04-01 11:35:00|4548.1|4542.1|4548.4|4542.4|4550.6|4544.6|4546.7|4540.7|18
1743507600000|2025-04-01 11:40:00|4548.7|4542.7|4559.4|4553.4|4559.4|4553.4|4548.4|4542.4|43
1743507900000|2025-04-01 11:45:00|4559.1|4553.1|4572.7|4566.7|4573.4|4567.4|4558.9|4552.9|174
1743508200000|2025-04-01 11:50:00|4572.9|4566.9|4585.9|4579.9|4590.7|4584.7|4572.9|4566.9|278
1743508500000|2025-04-01 11:55:00|4585.7|4579.7|4575.2|4569.2|4585.9|4579.9|4571.7|4565.7|135
1743508800000|2025-04-01 12:00:00|4576.7|4570.7|4576.9|4570.9|4581.9|4575.9|4571.2|4565.2|162
1743509100000|2025-04-01 12:05:00|4579.9|4573.9|4578.4|4572.4|4580.9|4574.9|4577.9|4571.9|101
1743509400000|2025-04-01 12:10:00|4578.2|4572.2|4581.7|4575.7|4581.9|4575.9|4577.4|4571.4|74
1743509700000|2025-04-01 12:15:00|4581.9|4575.9|4581.7|4575.7|4582.2|4576.2|4579.2|4573.2|62
1743510000000|2025-04-01 12:20:00|4581.9|4575.9|4596.3|4590.3|4597.8|4591.8|4577.2|4571.2|402
1743510300000|2025-04-01 12:25:00|4593.8|4587.8|4591.3|4585.3|4596.3|4590.3|4589.3|4583.3|286
1743510600000|2025-04-01 12:30:00|4591.6|4585.6|4587.6|4581.6|4593.6|4587.6|4587.6|4581.6|83
1743510900000|2025-04-01 12:35:00|4587.2|4581.2|4582.4|4576.4|4591.6|4585.6|4580.4|4574.4|187
1743511200000|2025-04-01 12:40:00|4581.4|4575.4|4580.1|4574.1|4581.4|4575.4|4572.4|4566.4|190
1743514200000|2025-04-01 13:30:00|4590.6|4584.6|4602.3|4596.3|4617|4611|4587|4581|3430
1743514500000|2025-04-01 13:35:00|4602.6|4596.6|4612.3|4606.3|4613.5|4607.5|4599.5|4593.5|1276
1743514800000|2025-04-01 13:40:00|4612.5|4606.5|4612.5|4606.5|4618.5|4612.5|4602.5|4596.5|1305
1743515100000|2025-04-01 13:45:00|4612|4606|4618.5|4612.5|4619.4|4613.4|4610.2|4604.2|1078
1743515400000|2025-04-01 13:50:00|4618.8|4612.8|4626.8|4620.8|4627.5|4621.5|4610.1|4604.1|1319
1743515700000|2025-04-01 13:55:00|4626.4|4620.4|4632.2|4626.2|4636.2|4630.2|4624.8|4618.8|1193
1743516000000|2025-04-01 14:00:00|4631.8|4625.8|4628.2|4622.2|4634.2|4628.2|4623.9|4617.9|1518
1743516300000|2025-04-01 14:05:00|4628.4|4622.4|4633.4|4627.4|4635.7|4629.7|4627.9|4621.9|1188
1743516600000|2025-04-01 14:10:00|4632.4|4626.4|4635.4|4629.4|4636.7|4630.7|4626.9|4620.9|997
1743516900000|2025-04-01 14:15:00|4635.8|4629.8|4654.1|4648.1|4656|4650|4634.4|4628.4|1225
1743517200000|2025-04-01 14:20:00|4653.8|4647.8|4650.8|4644.8|4657.2|4651.2|4647.5|4641.5|1473
1743517500000|2025-04-01 14:25:00|4652.1|4646.1|4656.8|4650.8|4658.8|4652.8|4649.8|4643.8|885
1743517800000|2025-04-01 14:30:00|4655.6|4649.6|4660|4654|4661|4655|4651.3|4645.3|1447
1743518100000|2025-04-01 14:35:00|4660.4|4654.4|4680.7|4674.7|4683.7|4677.7|4658.4|4652.4|1538
1743518400000|2025-04-01 14:40:00|4679.1|4673.1|4676.9|4670.9|4685.7|4679.7|4672.7|4666.7|1234
1743518700000|2025-04-01 14:45:00|4676.6|4670.6|4684|4678|4686.2|4680.2|4670|4664|1092
1743519000000|2025-04-01 14:50:00|4683.7|4677.7|4685.4|4679.4|4691.4|4685.4|4683.4|4677.4|723
1743519300000|2025-04-01 14:55:00|4686.2|4680.2|4694.8|4688.8|4697.4|4691.4|4685.7|4679.7|1318
1743519600000|2025-04-01 15:00:00|4694.6|4688.6|4697.4|4691.4|4705.1|4699.1|4688.1|4682.1|1385
1743519900000|2025-04-01 15:05:00|4698.4|4692.4|4699.8|4693.8|4704.1|4698.1|4696.4|4690.4|743
1743520200000|2025-04-01 15:10:00|4700.1|4694.1|4689.9|4683.9|4700.8|4694.8|4685.8|4679.8|1239
1743520500000|2025-04-01 15:15:00|4689.4|4683.4|4701.1|4695.1|4703.8|4697.8|4689.4|4683.4|899
1743520800000|2025-04-01 15:20:00|4701.4|4695.4|4696|4690|4703.4|4697.4|4689.6|4683.6|1013
1743521100000|2025-04-01 15:25:00|4696.8|4690.8|4697.6|4691.6|4698.2|4692.2|4692.6|4686.6|621
1743521400000|2025-04-01 15:30:00|4697.3|4691.3|4720.4|4714.4|4722.9|4716.9|4697.3|4691.3|1660
1743521700000|2025-04-01 15:35:00|4721.2|4715.2|4723.8|4717.8|4726.8|4720.8|4717|4711|1055
1743522000000|2025-04-01 15:40:00|4724.7|4718.7|4715.1|4709.1|4724.7|4718.7|4712.8|4706.8|873
1743522300000|2025-04-01 15:45:00|4716.1|4710.1|4720.8|4714.8|4723.8|4717.8|4716.1|4710.1|672
1743522600000|2025-04-01 15:50:00|4721.1|4715.1|4718.8|4712.8|4721.8|4715.8|4713.3|4707.3|740
1743522900000|2025-04-01 15:55:00|4720.1|4714.1|4723.4|4717.4|4725.7|4719.7|4718.8|4712.8|754
1743523200000|2025-04-01 16:00:00|4725.4|4719.4|4727.4|4721.4|4731.6|4725.6|4722.4|4716.4|824
1743523500000|2025-04-01 16:05:00|4727.7|4721.7|4726.4|4720.4|4731.4|4725.4|4723.7|4717.7|722
1743523800000|2025-04-01 16:10:00|4727|4721|4732.2|4726.2|4733.7|4727.7|4726.2|4720.2|607
1743524100000|2025-04-01 16:15:00|4732.4|4726.4|4733.1|4727.1|4740.8|4734.8|4731.4|4725.4|1062
1743524400000|2025-04-01 16:20:00|4732.8|4726.8|4733.8|4727.8|4738.1|4732.1|4731.1|4725.1|665
1743524700000|2025-04-01 16:25:00|4733.4|4727.4|4738.1|4732.1|4740.1|4734.1|4729.6|4723.6|670
1743525000000|2025-04-01 16:30:00|4738.8|4732.8|4743.6|4737.6|4743.9|4737.9|4731.9|4725.9|736
1743525300000|2025-04-01 16:35:00|4743.9|4737.9|4756.6|4750.6|4757.1|4751.1|4742.9|4736.9|1098
1743525600000|2025-04-01 16:40:00|4756.4|4750.4|4758.3|4752.3|4759.3|4753.3|4749.9|4743.9|1093
1743525900000|2025-04-01 16:45:00|4758.6|4752.6|4742.1|4736.1|4763.1|4757.1|4742.1|4736.1|1129
1743526200000|2025-04-01 16:50:00|4742.3|4736.3|4738.6|4732.6|4746.6|4740.6|4733|4727|1118
1743526500000|2025-04-01 16:55:00|4738.3|4732.3|4738|4732|4743|4737|4737.3|4731.3|695
1743526800000|2025-04-01 17:00:00|4737.3|4731.3|4741.7|4735.7|4742|4736|4736.3|4730.3|568
1743527100000|2025-04-01 17:05:00|4741.3|4735.3|4737.7|4731.7|4741.3|4735.3|4733.7|4727.7|713
1743527400000|2025-04-01 17:10:00|4737.9|4731.9|4741.1|4735.1|4742.1|4736.1|4735.7|4729.7|633
1743527700000|2025-04-01 17:15:00|4741.4|4735.4|4743.2|4737.2|4743.2|4737.2|4738.1|4732.1|1402
1743528000000|2025-04-01 17:20:00|4743.5|4737.5|4744.5|4738.5|4746.5|4740.5|4740|4734|1295
1743528300000|2025-04-01 17:25:00|4744.3|4738.3|4740.5|4734.5|4747.5|4741.5|4740.3|4734.3|579
1743528600000|2025-04-01 17:30:00|4740.8|4734.8|4745.5|4739.5|4750.5|4744.5|4740.5|4734.5|916
1743528900000|2025-04-01 17:35:00|4746.5|4740.5|4745.5|4739.5|4746.5|4740.5|4741.5|4735.5|430
1743529200000|2025-04-01 17:40:00|4745.1|4739.1|4750.5|4744.5|4755.5|4749.5|4744.5|4738.5|514
1743529500000|2025-04-01 17:45:00|4750.2|4744.2|4751|4745|4753.3|4747.3|4748|4742|567
1743529800000|2025-04-01 17:50:00|4750.3|4744.3|4745.5|4739.5|4751.8|4745.8|4744.3|4738.3|661
1743530100000|2025-04-01 17:55:00|4747|4741|4752|4746|4758.5|4752.5|4747|4741|1436
1743530400000|2025-04-01 18:00:00|4751|4745|4747.3|4741.3|4751|4745|4734.2|4728.2|1146
1743530700000|2025-04-01 18:05:00|4748|4742|4758|4752|4759|4753|4742.6|4736.6|1238
1743531000000|2025-04-01 18:10:00|4758.5|4752.5|4768.4|4762.4|4772.9|4766.9|4757|4751|2442
1743531300000|2025-04-01 18:15:00|4768.1|4762.1|4769.9|4763.9|4775.6|4769.6|4766.6|4760.6|1717
1743552000000|2025-04-02 00:00:00|4754.4|4748.4|4749.6|4743.6|4756.6|4750.6|4742.7|4736.7|555
1743552300000|2025-04-02 00:05:00|4750.1|4744.1|4755.6|4749.6|4756.4|4750.4|4750.1|4744.1|127
1743552600000|2025-04-02 00:10:00|4755.1|4749.1|4759.4|4753.4|4764.5|4758.5|4754.6|4748.6|112
1743552900000|2025-04-02 00:15:00|4760.4|4754.4|4764.6|4758.6|4765.4|4759.4|4760.4|4754.4|65
1743553200000|2025-04-02 00:20:00|4764.4|4758.4|4759.9|4753.9|4764.9|4758.9|4759.4|4753.4|27
1743553500000|2025-04-02 00:25:00|4762.2|4756.2|4761.4|4755.4|4762.4|4756.4|4760.1|4754.1|21
1743553800000|2025-04-02 00:30:00|4761.1|4755.1|4758.4|4752.4|4763.1|4757.1|4755.6|4749.6|85
1743554100000|2025-04-02 00:35:00|4758.1|4752.1|4757.6|4751.6|4761.1|4755.1|4757.6|4751.6|17
1743554400000|2025-04-02 00:40:00|4757.4|4751.4|4760.1|4754.1|4760.6|4754.6|4756.9|4750.9|4
1743554700000|2025-04-02 00:45:00|4759.6|4753.6|4757.2|4751.2|4759.6|4753.6|4756.7|4750.7|5
1743555000000|2025-04-02 00:50:00|4756.9|4750.9|4757.7|4751.7|4758.4|4752.4|4756.4|4750.4|11
1743555300000|2025-04-02 00:55:00|4758.4|4752.4|4758.2|4752.2|4758.7|4752.7|4757.2|4751.2|5
1743555600000|2025-04-02 01:00:00|4757.7|4751.7|4772.9|4766.9|4775.9|4769.9|4755.5|4749.5|679
1743555900000|2025-04-02 01:05:00|4773.1|4767.1|4774.4|4768.4|4776.2|4770.2|4771.9|4765.9|133
1743556200000|2025-04-02 01:10:00|4774.2|4768.2|4767.7|4761.7|4774.7|4768.7|4767.7|4761.7|31
1743556500000|2025-04-02 01:15:00|4768.7|4762.7|4775.9|4769.9|4776.2|4770.2|4767.9|4761.9|179
1743556800000|2025-04-02 01:20:00|4775.2|4769.2|4769.6|4763.6|4776.2|4770.2|4769.6|4763.6|70
1743557100000|2025-04-02 01:25:00|4770.1|4764.1|4772.3|4766.3|4774.3|4768.3|4768|4762|183
1743557400000|2025-04-02 01:30:00|4772|4766|4767.8|4761.8|4772.3|4766.3|4765.3|4759.3|69
1743557700000|2025-04-02 01:35:00|4767.6|4761.6|4771.3|4765.3|4772.6|4766.6|4766.8|4760.8|64
1743558000000|2025-04-02 01:40:00|4772|4766|4772.3|4766.3|4775.1|4769.1|4771.3|4765.3|56
1743558300000|2025-04-02 01:45:00|4772.8|4766.8|4770.3|4764.3|4773.3|4767.3|4769|4763|51
1743558600000|2025-04-02 01:50:00|4770.8|4764.8|4772.5|4766.5|4772.5|4766.5|4770.3|4764.3|29
1743558900000|2025-04-02 01:55:00|4772.7|4766.7|4772.3|4766.3|4775.3|4769.3|4772|4766|50
1743559200000|2025-04-02 02:00:00|4772.5|4766.5|4772.6|4766.6|4774.3|4768.3|4769.6|4763.6|86
1743559500000|2025-04-02 02:05:00|4772.9|4766.9|4775.6|4769.6|4775.9|4769.9|4770.1|4764.1|59
1743559800000|2025-04-02 02:10:00|4775.3|4769.3|4783.1|4777.1|4783.1|4777.1|4774.6|4768.6|64
1743560100000|2025-04-02 02:15:00|4782.9|4776.9|4783.3|4777.3|4783.3|4777.3|4779.8|4773.8|53
1743560400000|2025-04-02 02:20:00|4783.5|4777.5|4786.3|4780.3|4786.3|4780.3|4783.3|4777.3|18
1743560700000|2025-04-02 02:25:00|4786.1|4780.1|4789.3|4783.3|4789.5|4783.5|4785.1|4779.1|94
1743561000000|2025-04-02 02:30:00|4789|4783|4779.6|4773.6|4791|4785|4776|4770|136
1743561300000|2025-04-02 02:35:00|4779|4773|4781.5|4775.5|4782|4776|4772.3|4766.3|36
1743561600000|2025-04-02 02:40:00|4781.7|4775.7|4787|4781|4787|4781|4780.2|4774.2|27
1743561900000|2025-04-02 02:45:00|4786.3|4780.3|4789.5|4783.5|4790.1|4784.1|4786|4780|51
1743562200000|2025-04-02 02:50:00|4789.3|4783.3|4788|4782|4790.3|4784.3|4785.3|4779.3|58
1743562500000|2025-04-02 02:55:00|4787.7|4781.7|4787.3|4781.3|4789.5|4783.5|4780.3|4774.3|60
1743562800000|2025-04-02 03:00:00|4786.5|4780.5|4781.3|4775.3|4786.5|4780.5|4780.3|4774.3|40
1743563100000|2025-04-02 03:05:00|4781|4775|4780|4774|4782.5|4776.5|4779|4773|117
1743563400000|2025-04-02 03:10:00|4780.3|4774.3|4786.5|4780.5|4787.5|4781.5|4780|4774|18
1743563700000|2025-04-02 03:15:00|4787.3|4781.3|4785.3|4779.3|4787.3|4781.3|4785|4779|23
1743564000000|2025-04-02 03:20:00|4785|4779|4778.5|4772.5|4785|4779|4778.5|4772.5|76
1743564300000|2025-04-02 03:25:00|4778.8|4772.8|4776|4770|4780.5|4774.5|4774.5|4768.5|30
1743564600000|2025-04-02 03:30:00|4776.2|4770.2|4780.2|4774.2|4780.5|4774.5|4776.2|4770.2|50
1743564900000|2025-04-02 03:35:00|4780.5|4774.5|4777|4771|4780.5|4774.5|4776.3|4770.3|22
1743565200000|2025-04-02 03:40:00|4777.2|4771.2|4781|4775|4781.5|4775.5|4777.2|4771.2|21
1743565500000|2025-04-02 03:45:00|4780.5|4774.5|4783|4777|4783.5|4777.5|4780.5|4774.5|15
1743565800000|2025-04-02 03:50:00|4782.5|4776.5|4784|4778|4784|4778|4782.5|4776.5|18
1743566100000|2025-04-02 03:55:00|4784.3|4778.3|4784.1|4778.1|4784.5|4778.5|4784|4778|12
1743566400000|2025-04-02 04:00:00|4782.1|4776.1|4777.6|4771.6|4782.6|4776.6|4777.3|4771.3|25
1743566700000|2025-04-02 04:05:00|4777.8|4771.8|4777.6|4771.6|4780.6|4774.6|4777.6|4771.6|23
1743567000000|2025-04-02 04:10:00|4777.9|4771.9|4783.6|4777.6|4783.6|4777.6|4777.9|4771.9|22
1743567300000|2025-04-02 04:15:00|4783.4|4777.4|4784.4|4778.4|4784.6|4778.6|4783.4|4777.4|9
1743567600000|2025-04-02 04:20:00|4784.1|4778.1|4785.4|4779.4|4785.4|4779.4|4784.1|4778.1|9
1743567900000|2025-04-02 04:25:00|4785.1|4779.1|4787.1|4781.1|4788.6|4782.6|4784.1|4778.1|66
1743568200000|2025-04-02 04:30:00|4787.6|4781.6|4790.4|4784.4|4790.9|4784.9|4787.6|4781.6|62
1743568500000|2025-04-02 04:35:00|4790.1|4784.1|4789.1|4783.1|4790.4|4784.4|4789.1|4783.1|40
1743568800000|2025-04-02 04:40:00|4789.4|4783.4|4785.4|4779.4|4789.4|4783.4|4785.4|4779.4|19
1743569100000|2025-04-02 04:45:00|4785.8|4779.8|4790.4|4784.4|4790.4|4784.4|4785.6|4779.6|11
1743569400000|2025-04-02 04:50:00|4789.6|4783.6|4788.6|4782.6|4790.1|4784.1|4788.6|4782.6|12
1743569700000|2025-04-02 04:55:00|4789.1|4783.1|4785.1|4779.1|4789.1|4783.1|4785.1|4779.1|5
1743570000000|2025-04-02 05:00:00|4785.4|4779.4|4784.4|4778.4|4785.6|4779.6|4783.6|4777.6|36
1743570300000|2025-04-02 05:05:00|4784.1|4778.1|4782.6|4776.6|4784.4|4778.4|4782.4|4776.4|22
1743570600000|2025-04-02 05:10:00|4784.2|4778.2|4782.4|4776.4|4784.2|4778.2|4782.4|4776.4|18
1743570900000|2025-04-02 05:15:00|4782.6|4776.6|4780.9|4774.9|4782.6|4776.6|4780.4|4774.4|4
1743571200000|2025-04-02 05:20:00|4780.6|4774.6|4781.4|4775.4|4781.9|4775.9|4780.4|4774.4|8
1743571500000|2025-04-02 05:25:00|4782.4|4776.4|4781.1|4775.1|4782.9|4776.9|4779.1|4773.1|34
1743571800000|2025-04-02 05:30:00|4780.6|4774.6|4775.6|4769.6|4781.6|4775.6|4775.6|4769.6|35
1743572100000|2025-04-02 05:35:00|4775.4|4769.4|4770.4|4764.4|4776.6|4770.6|4768.2|4762.2|76
1743572400000|2025-04-02 05:40:00|4771.9|4765.9|4778.6|4772.6|4778.6|4772.6|4771.9|4765.9|38
1743572700000|2025-04-02 05:45:00|4779.4|4773.4|4776.4|4770.4|4781.4|4775.4|4776.2|4770.2|22
1743573000000|2025-04-02 05:50:00|4777.4|4771.4|4775.2|4769.2|4780.4|4774.4|4775.2|4769.2|42
1743573300000|2025-04-02 05:55:00|4774.9|4768.9|4774.6|4768.6|4778.4|4772.4|4772.6|4766.6|45
1743573600000|2025-04-02 06:00:00|4774.9|4768.9|4772.4|4766.4|4776.9|4770.9|4772.4|4766.4|34
1743573900000|2025-04-02 06:05:00|4772.6|4766.6|4776.6|4770.6|4777.1|4771.1|4772.4|4766.4|84
1743574200000|2025-04-02 06:10:00|4776.4|4770.4|4778.6|4772.6|4780.6|4774.6|4776.4|4770.4|47
1743574500000|2025-04-02 06:15:00|4778.4|4772.4|4780.1|4774.1|4782.1|4776.1|4778.1|4772.1|22
1743574800000|2025-04-02 06:20:00|4780.3|4774.3|4778.1|4772.1|4780.3|4774.3|4777.6|4771.6|25
1743575100000|2025-04-02 06:25:00|4777.9|4771.9|4777.1|4771.1|4778.4|4772.4|4775.6|4769.6|15
1743575400000|2025-04-02 06:30:00|4776.6|4770.6|4773.8|4767.8|4777.4|4771.4|4766.6|4760.6|398
1743575700000|2025-04-02 06:35:00|4773.6|4767.6|4768.3|4762.3|4773.8|4767.8|4766|4760|79
1743576000000|2025-04-02 06:40:00|4768.6|4762.6|4769.8|4763.8|4770.8|4764.8|4765.8|4759.8|96
1743576300000|2025-04-02 06:45:00|4770.6|4764.6|4768|4762|4771.3|4765.3|4765.1|4759.1|61
1743576600000|2025-04-02 06:50:00|4768.2|4762.2|4765.4|4759.4|4769|4763|4764.6|4758.6|262
1743576900000|2025-04-02 06:55:00|4764.4|4758.4|4763.6|4757.6|4765.4|4759.4|4762.9|4756.9|75
1743577200000|2025-04-02 07:00:00|4764.1|4758.1|4766.6|4760.6|4771.1|4765.1|4760.6|4754.6|55
1743577500000|2025-04-02 07:05:00|4766.8|4760.8|4764.4|4758.4|4767.4|4761.4|4763.6|4757.6|23
1743577800000|2025-04-02 07:10:00|4764.2|4758.2|4762.6|4756.6|4769.1|4763.1|4761.4|4755.4|32
1743578100000|2025-04-02 07:15:00|4763.2|4757.2|4764.4|4758.4|4764.4|4758.4|4758.9|4752.9|155
1743578400000|2025-04-02 07:20:00|4764.6|4758.6|4764.1|4758.1|4765.8|4759.8|4762.6|4756.6|18
1743578700000|2025-04-02 07:25:00|4764.4|4758.4|4761.1|4755.1|4764.4|4758.4|4759.9|4753.9|42
1743579000000|2025-04-02 07:30:00|4759.8|4753.8|4767.4|4761.4|4767.4|4761.4|4759.6|4753.6|32
1743579300000|2025-04-02 07:35:00|4768.4|4762.4|4768.1|4762.1|4771.6|4765.6|4759.6|4753.6|176
1743579600000|2025-04-02 07:40:00|4768.4|4762.4|4766.4|4760.4|4769.6|4763.6|4764.4|4758.4|37
1743579900000|2025-04-02 07:45:00|4767.1|4761.1|4753.2|4747.2|4767.6|4761.6|4753.2|4747.2|159
1743580200000|2025-04-02 07:50:00|4752.9|4746.9|4757.2|4751.2|4757.7|4751.7|4751.2|4745.2|96
1743580500000|2025-04-02 07:55:00|4756.5|4750.5|4758.2|4752.2|4759.2|4753.2|4752.7|4746.7|117
1743580800000|2025-04-02 08:00:00|4757.7|4751.7|4753.5|4747.5|4757.7|4751.7|4748.2|4742.2|239
1743581100000|2025-04-02 08:05:00|4748|4742|4753.5|4747.5|4755.5|4749.5|4747.5|4741.5|63
1743581400000|2025-04-02 08:10:00|4753.7|4747.7|4758.2|4752.2|4758.5|4752.5|4753.7|4747.7|49
1743581700000|2025-04-02 08:15:00|4758.5|4752.5|4759.2|4753.2|4760.3|4754.3|4757.5|4751.5|88
1743582000000|2025-04-02 08:20:00|4759.4|4753.4|4755.2|4749.2|4765.2|4759.2|4755|4749|56
1743582300000|2025-04-02 08:25:00|4755.5|4749.5|4763.2|4757.2|4763.5|4757.5|4755|4749|93
1743582600000|2025-04-02 08:30:00|4763.5|4757.5|4772.7|4766.7|4778.2|4772.2|4763.5|4757.5|205
1743582900000|2025-04-02 08:35:00|4772.9|4766.9|4770.7|4764.7|4772.9|4766.9|4768.5|4762.5|57
1743583200000|2025-04-02 08:40:00|4771.3|4765.3|4771.8|4765.8|4773|4767|4769.8|4763.8|37
1743583500000|2025-04-02 08:45:00|4772.8|4766.8|4772.5|4766.5|4773.3|4767.3|4769.8|4763.8|33
1743583800000|2025-04-02 08:50:00|4771.5|4765.5|4773.7|4767.7|4775.5|4769.5|4771.5|4765.5|60
1743584100000|2025-04-02 08:55:00|4774.7|4768.7|4774.1|4768.1|4775.3|4769.3|4771.1|4765.1|132
1743584400000|2025-04-02 09:00:00|4773.8|4767.8|4769.1|4763.1|4776.1|4770.1|4768.8|4762.8|70
1743584700000|2025-04-02 09:05:00|4768.8|4762.8|4773.1|4767.1|4773.1|4767.1|4768.3|4762.3|38
1743585000000|2025-04-02 09:10:00|4772.8|4766.8|4778.8|4772.8|4782|4776|4771.8|4765.8|182
1743585300000|2025-04-02 09:15:00|4779.1|4773.1|4781.1|4775.1|4781.1|4775.1|4773.9|4767.9|74
1743585600000|2025-04-02 09:20:00|4780.8|4774.8|4782.2|4776.2|4782.4|4776.4|4780.8|4774.8|36
1743585900000|2025-04-02 09:25:00|4783.2|4777.2|4780.7|4774.7|4783.2|4777.2|4780.7|4774.7|38
1743586200000|2025-04-02 09:30:00|4779.7|4773.7|4780.5|4774.5|4782.5|4776.5|4777.2|4771.2|59
1743586500000|2025-04-02 09:35:00|4780.8|4774.8|4776.5|4770.5|4780.8|4774.8|4776.2|4770.2|34
1743586800000|2025-04-02 09:40:00|4776.2|4770.2|4780.2|4774.2|4781.5|4775.5|4776.2|4770.2|24
1743587100000|2025-04-02 09:45:00|4780.5|4774.5|4776.5|4770.5|4780.5|4774.5|4776.5|4770.5|68
1743587400000|2025-04-02 09:50:00|4776.2|4770.2|4766.8|4760.8|4777.5|4771.5|4766.3|4760.3|200
1743587700000|2025-04-02 09:55:00|4767.8|4761.8|4765.8|4759.8|4770.5|4764.5|4765.8|4759.8|145
1743588000000|2025-04-02 10:00:00|4766.3|4760.3|4764.7|4758.7|4767.5|4761.5|4759.7|4753.7|237
1743588300000|2025-04-02 10:05:00|4764.9|4758.9|4765|4759|4768.5|4762.5|4762.3|4756.3|163
1743588600000|2025-04-02 10:10:00|4765.5|4759.5|4762.7|4756.7|4765.8|4759.8|4761.3|4755.3|55
1743588900000|2025-04-02 10:15:00|4763|4757|4760.5|4754.5|4763|4757|4758.8|4752.8|52
1743589200000|2025-04-02 10:20:00|4760.2|4754.2|4759.7|4753.7|4760.5|4754.5|4758.2|4752.2|32
1743589500000|2025-04-02 10:25:00|4759.5|4753.5|4759.3|4753.3|4759.8|4753.8|4757|4751|126
1743589800000|2025-04-02 10:30:00|4759.5|4753.5|4754.5|4748.5|4759.5|4753.5|4754.5|4748.5|54
1743590100000|2025-04-02 10:35:00|4754.8|4748.8|4756.9|4750.9|4758.8|4752.8|4753.3|4747.3|81
1743590400000|2025-04-02 10:40:00|4757.1|4751.1|4751.1|4745.1|4757.1|4751.1|4746.8|4740.8|233
1743590700000|2025-04-02 10:45:00|4750.9|4744.9|4750.1|4744.1|4755.1|4749.1|4748.6|4742.6|64
1743591000000|2025-04-02 10:50:00|4750.4|4744.4|4748.6|4742.6|4750.4|4744.4|4747.4|4741.4|63
1743591300000|2025-04-02 10:55:00|4748.9|4742.9|4751.4|4745.4|4751.6|4745.6|4748.1|4742.1|23
1743591600000|2025-04-02 11:00:00|4751.6|4745.6|4751|4745|4751.6|4745.6|4748.2|4742.2|35
1743591900000|2025-04-02 11:05:00|4750.5|4744.5|4756|4750|4756|4750|4750|4744|137
1743592200000|2025-04-02 11:10:00|4755.5|4749.5|4754|4748|4756|4750|4753|4747|90
1743592500000|2025-04-02 11:15:00|4753.3|4747.3|4750.7|4744.7|4753.3|4747.3|4749|4743|78
1743592800000|2025-04-02 11:20:00|4751|4745|4750.5|4744.5|4751|4745|4748.7|4742.7|41
1743593100000|2025-04-02 11:25:00|4751|4745|4753.7|4747.7|4755.5|4749.5|4751|4745|39
1743593400000|2025-04-02 11:30:00|4754.2|4748.2|4754|4748|4756.7|4750.7|4752.4|4746.4|34
1743593700000|2025-04-02 11:35:00|4754.5|4748.5|4758|4752|4758|4752|4750.4|4744.4|38
1743594000000|2025-04-02 11:40:00|4758.5|4752.5|4766.5|4760.5|4767.5|4761.5|4758.5|4752.5|84
1743594300000|2025-04-02 11:45:00|4766|4760|4761|4755|4767.5|4761.5|4760.5|4754.5|40
1743594600000|2025-04-02 11:50:00|4761.1|4755.1|4761.8|4755.8|4761.8|4755.8|4759.1|4753.1|19
1743594900000|2025-04-02 11:55:00|4762.1|4756.1|4757.6|4751.6|4762.1|4756.1|4756.1|4750.1|62
1743595200000|2025-04-02 12:00:00|4758.1|4752.1|4757.4|4751.4|4762.1|4756.1|4757.1|4751.1|50
1743595500000|2025-04-02 12:05:00|4757.2|4751.2|4756.2|4750.2|4757.9|4751.9|4752.2|4746.2|159
1743595800000|2025-04-02 12:10:00|4756|4750|4752.4|4746.4|4756.7|4750.7|4748.9|4742.9|232
1743596100000|2025-04-02 12:15:00|4752.6|4746.6|4764.2|4758.2|4764.2|4758.2|4752.1|4746.1|114
1743596400000|2025-04-02 12:20:00|4764.4|4758.4|4772.7|4766.7|4774.2|4768.2|4764.4|4758.4|199
1743596700000|2025-04-02 12:25:00|4773.7|4767.7|4775.9|4769.9|4777.7|4771.7|4772|4766|146
1743597000000|2025-04-02 12:30:00|4776.2|4770.2|4781.7|4775.7|4782.7|4776.7|4774.2|4768.2|280
1743597300000|2025-04-02 12:35:00|4782.1|4776.1|4780.9|4774.9|4784.2|4778.2|4776.7|4770.7|145
1743597600000|2025-04-02 12:40:00|4781.2|4775.2|4774|4768|4781.4|4775.4|4773.4|4767.4|1015
1743600600000|2025-04-02 13:30:00|4782|4776|4772.4|4766.4|4806.2|4800.2|4764.4|4758.4|2846
1743600900000|2025-04-02 13:35:00|4773.1|4767.1|4780.6|4774.6|4783.4|4777.4|4761.9|4755.9|1061
1743601200000|2025-04-02 13:40:00|4780.9|4774.9|4770.9|4764.9|4787.1|4781.1|4770.6|4764.6|887
1743601500000|2025-04-02 13:45:00|4773.1|4767.1|4761.9|4755.9|4783.6|4777.6|4758.1|4752.1|1304
1743601800000|2025-04-02 13:50:00|4761.7|4755.7|4777.7|4771.7|4781.2|4775.2|4759.2|4753.2|1118
1743602100000|2025-04-02 13:55:00|4778.2|4772.2|4789.9|4783.9|4790.6|4784.6|4777.2|4771.2|799
1743602400000|2025-04-02 14:00:00|4790.4|4784.4|4796.7|4790.7|4806.2|4800.2|4788.2|4782.2|1019
1743602700000|2025-04-02 14:05:00|4796.8|4790.8|4780.4|4774.4|4797.2|4791.2|4773.3|4767.3|1081
1743603000000|2025-04-02 14:10:00|4781|4775|4790.6|4784.6|4791.6|4785.6|4778.9|4772.9|898
1743603300000|2025-04-02 14:15:00|4790.8|4784.8|4804.7|4798.7|4807.1|4801.1|4786.1|4780.1|955
1743603600000|2025-04-02 14:20:00|4805.2|4799.2|4790.3|4784.3|4805.7|4799.7|4785.8|4779.8|998
1743603900000|2025-04-02 14:25:00|4789.3|4783.3|4805.7|4799.7|4807.4|4801.4|4785.7|4779.7|851
1743604200000|2025-04-02 14:30:00|4804.5|4798.5|4807.4|4801.4|4808.7|4802.7|4796.7|4790.7|758
1743604500000|2025-04-02 14:35:00|4807.1|4801.1|4800.5|4794.5|4808.1|4802.1|4786.4|4780.4|1136
1743604800000|2025-04-02 14:40:00|4800.3|4794.3|4795.8|4789.8|4800.3|4794.3|4781.3|4775.3|502
1743605100000|2025-04-02 14:45:00|4795.1|4789.1|4799.8|4793.8|4801.8|4795.8|4794.1|4788.1|375
1743605400000|2025-04-02 14:50:00|4799.1|4793.1|4814.3|4808.3|4816.1|4810.1|4797.8|4791.8|773
1743605700000|2025-04-02 14:55:00|4813.8|4807.8|4813.8|4807.8|4818.6|4812.6|4811.5|4805.5|557
1743606000000|2025-04-02 15:00:00|4813.1|4807.1|4814.2|4808.2|4815.2|4809.2|4800.7|4794.7|553
1743606300000|2025-04-02 15:05:00|4814|4808|4801.3|4795.3|4814|4808|4798|4792|465
1743606600000|2025-04-02 15:10:00|4801.8|4795.8|4811.4|4805.4|4812.8|4806.8|4800.3|4794.3|451
1743606900000|2025-04-02 15:15:00|4811.6|4805.6|4797.4|4791.4|4811.6|4805.6|4796.4|4790.4|384
1743607200000|2025-04-02 15:20:00|4797.7|4791.7|4798.1|4792.1|4801.9|4795.9|4792.4|4786.4|442
1743607500000|2025-04-02 15:25:00|4797.8|4791.8|4810.4|4804.4|4811.1|4805.1|4793.8|4787.8|336
1743607800000|2025-04-02 15:30:00|4810.6|4804.6|4815.2|4809.2|4815.8|4809.8|4802.6|4796.6|672
1743608100000|2025-04-02 15:35:00|4816|4810|4817.8|4811.8|4827.5|4821.5|4813|4807|541
1743608400000|2025-04-02 15:40:00|4816.8|4810.8|4823|4817|4824.2|4818.2|4813.8|4807.8|311
1743608700000|2025-04-02 15:45:00|4823.2|4817.2|4832.1|4826.1|4832.9|4826.9|4821.2|4815.2|1556
1743609000000|2025-04-02 15:50:00|4831.9|4825.9|4837.1|4831.1|4838.8|4832.8|4830.6|4824.6|572
1743609300000|2025-04-02 15:55:00|4836.8|4830.8|4851.3|4845.3|4851.3|4845.3|4836.8|4830.8|600
1743609600000|2025-04-02 16:00:00|4852|4846|4864.5|4858.5|4869.5|4863.5|4850.5|4844.5|1517
1743609900000|2025-04-02 16:05:00|4864|4858|4877|4871|4878|4872|4864|4858|932
1743610200000|2025-04-02 16:10:00|4876.7|4870.7|4858.8|4852.8|4878.7|4872.7|4858.6|4852.6|707
1743610500000|2025-04-02 16:15:00|4859|4853|4838.8|4832.8|4865.6|4859.6|4836.9|4830.9|780
1743610800000|2025-04-02 16:20:00|4838.5|4832.5|4850.2|4844.2|4851.5|4845.5|4838.5|4832.5|463
1743611100000|2025-04-02 16:25:00|4851.6|4845.6|4854.7|4848.7|4855.2|4849.2|4844|4838|453
1743611400000|2025-04-02 16:30:00|4854.4|4848.4|4857.9|4851.9|4859.6|4853.6|4852.7|4846.7|490
1743611700000|2025-04-02 16:35:00|4857.6|4851.6|4850.8|4844.8|4860.6|4854.6|4845.8|4839.8|531
1743612000000|2025-04-02 16:40:00|4851.5|4845.5|4842.1|4836.1|4852.2|4846.2|4841.6|4835.6|278
1743612300000|2025-04-02 16:45:00|4843.1|4837.1|4829.3|4823.3|4845.8|4839.8|4826.8|4820.8|741
1743612600000|2025-04-02 16:50:00|4830.1|4824.1|4836.4|4830.4|4838.8|4832.8|4826.8|4820.8|459
1743612900000|2025-04-02 16:55:00|4836.6|4830.6|4843.1|4837.1|4845.8|4839.8|4834.4|4828.4|380
1743613200000|2025-04-02 17:00:00|4842.4|4836.4|4850.7|4844.7|4851.2|4845.2|4837.4|4831.4|417
1743613500000|2025-04-02 17:05:00|4851.2|4845.2|4857.6|4851.6|4857.8|4851.8|4848.7|4842.7|400
1743613800000|2025-04-02 17:10:00|4857.4|4851.4|4854.6|4848.6|4862.1|4856.1|4851.1|4845.1|250
1743614100000|2025-04-02 17:15:00|4854.4|4848.4|4852.1|4846.1|4859.1|4853.1|4850.8|4844.8|366
1743614400000|2025-04-02 17:20:00|4851.8|4845.8|4840.8|4834.8|4852.1|4846.1|4839.3|4833.3|485
1743614700000|2025-04-02 17:25:00|4839.1|4833.1|4859.6|4853.6|4860.8|4854.8|4836.8|4830.8|458
1743615000000|2025-04-02 17:30:00|4859.9|4853.9|4856.1|4850.1|4861.1|4855.1|4851.4|4845.4|343
1743615300000|2025-04-02 17:35:00|4856.4|4850.4|4861.4|4855.4|4863.1|4857.1|4855.1|4849.1|379
1743615600000|2025-04-02 17:40:00|4861.7|4855.7|4863.9|4857.9|4865.4|4859.4|4855|4849|592
1743615900000|2025-04-02 17:45:00|4863.7|4857.7|4862.4|4856.4|4869.1|4863.1|4861.4|4855.4|446
1743616200000|2025-04-02 17:50:00|4863.1|4857.1|4867.8|4861.8|4868.4|4862.4|4859.1|4853.1|738
1743616500000|2025-04-02 17:55:00|4868.1|4862.1|4863.5|4857.5|4870.8|4864.8|4860.8|4854.8|1084
1743616800000|2025-04-02 18:00:00|4863.8|4857.8|4859.2|4853.2|4868.2|4862.2|4858.2|4852.2|593
1743617100000|2025-04-02 18:05:00|4859.5|4853.5|4854.5|4848.5|4860.2|4854.2|4851.2|4845.2|705
1743617400000|2025-04-02 18:10:00|4854.2|4848.2|4876.8|4870.8|4884.2|4878.2|4852.5|4846.5|2884
1743617700000|2025-04-02 18:15:00|4876.5|4870.5|4877.8|4871.8|4883.2|4877.2|4874.2|4868.2|1466
1743638400000|2025-04-03 00:00:00|4730.8|4724.8|4738.7|4732.7|4755|4749|4718.9|4712.9|1914
1743638700000|2025-04-03 00:05:00|4739.1|4733.1|4747.6|4741.6|4755.4|4749.4|4732.4|4726.4|857
1743639000000|2025-04-03 00:10:00|4747.3|4741.3|4748.2|4742.2|4753.5|4747.5|4738.4|4732.4|724
1743639300000|2025-04-03 00:15:00|4748.4|4742.4|4755.5|4749.5|4758.2|4752.2|4744.7|4738.7|608
1743639600000|2025-04-03 00:20:00|4755|4749|4762.4|4756.4|4764.9|4758.9|4747.1|4741.1|709
1743639900000|2025-04-03 00:25:00|4762.1|4756.1|4779.2|4773.2|4780.6|4774.6|4759.6|4753.6|372
1743640200000|2025-04-03 00:30:00|4779.4|4773.4|4792.1|4786.1|4792.8|4786.8|4778.4|4772.4|339
1743640500000|2025-04-03 00:35:00|4792.7|4786.7|4796.8|4790.8|4799.5|4793.5|4792.5|4786.5|224
1743640800000|2025-04-03 00:40:00|4797.1|4791.1|4806.3|4800.3|4806.3|4800.3|4794.9|4788.9|251
1743641100000|2025-04-03 00:45:00|4806.1|4800.1|4803.6|4797.6|4807.7|4801.7|4795.8|4789.8|157
1743641400000|2025-04-03 00:50:00|4803.4|4797.4|4801.9|4795.9|4805.4|4799.4|4799.9|4793.9|181
1743641700000|2025-04-03 00:55:00|4801.6|4795.6|4804.1|4798.1|4805.6|4799.6|4799.9|4793.9|101
1743642000000|2025-04-03 01:00:00|4803.9|4797.9|4803|4797|4811.8|4805.8|4799.7|4793.7|285
1743642300000|2025-04-03 01:05:00|4803.2|4797.2|4802.4|4796.4|4807.5|4801.5|4794.7|4788.7|86
1743642600000|2025-04-03 01:10:00|4802.1|4796.1|4797.6|4791.6|4805.4|4799.4|4795.7|4789.7|55
1743642900000|2025-04-03 01:15:00|4797.9|4791.9|4807.4|4801.4|4807.4|4801.4|4795.7|4789.7|56
1743643200000|2025-04-03 01:20:00|4806.8|4800.8|4808|4802|4809.7|4803.7|4797.5|4791.5|134
1743643500000|2025-04-03 01:25:00|4807.8|4801.8|4810|4804|4812.2|4806.2|4806.2|4800.2|98
1743643800000|2025-04-03 01:30:00|4810.2|4804.2|4805.5|4799.5|4811.5|4805.5|4804.2|4798.2|99
1743644100000|2025-04-03 01:35:00|4805.7|4799.7|4808.7|4802.7|4810.5|4804.5|4805.2|4799.2|206
1743644400000|2025-04-03 01:40:00|4808.9|4802.9|4805.4|4799.4|4809.2|4803.2|4802|4796|45
1743644700000|2025-04-03 01:45:00|4806|4800|4806.2|4800.2|4807.2|4801.2|4800.5|4794.5|40
1743645000000|2025-04-03 01:50:00|4805.9|4799.9|4798.5|4792.5|4805.9|4799.9|4798.2|4792.2|48
1743645300000|2025-04-03 01:55:00|4798.9|4792.9|4798.4|4792.4|4801.4|4795.4|4797.7|4791.7|68
1743645600000|2025-04-03 02:00:00|4798.2|4792.2|4799.2|4793.2|4802|4796|4797.5|4791.5|62
1743645900000|2025-04-03 02:05:00|4799.5|4793.5|4799.2|4793.2|4802.4|4796.4|4798.9|4792.9|48
1743646200000|2025-04-03 02:10:00|4798.9|4792.9|4804.4|4798.4|4804.7|4798.7|4798|4792|72
1743646500000|2025-04-03 02:15:00|4804.2|4798.2|4808|4802|4810|4804|4803.4|4797.4|45
1743646800000|2025-04-03 02:20:00|4807.4|4801.4|4812.4|4806.4|4812.4|4806.4|4807.4|4801.4|35
1743647100000|2025-04-03 02:25:00|4812.2|4806.2|4816.7|4810.7|4818.2|4812.2|4811.5|4805.5|133
1743647400000|2025-04-03 02:30:00|4816.9|4810.9|4814.4|4808.4|4820.2|4814.2|4813.6|4807.6|197
1743647700000|2025-04-03 02:35:00|4814.1|4808.1|4817.6|4811.6|4818.1|4812.1|4813.6|4807.6|64
1743648000000|2025-04-03 02:40:00|4818.3|4812.3|4824.8|4818.8|4830.4|4824.4|4818.3|4812.3|283
1743648300000|2025-04-03 02:45:00|4825.1|4819.1|4817.5|4811.5|4829.6|4823.6|4817.1|4811.1|53
1743648600000|2025-04-03 02:50:00|4816.5|4810.5|4815.5|4809.5|4819.5|4813.5|4813.6|4807.6|28
1743648900000|2025-04-03 02:55:00|4814.6|4808.6|4818.5|4812.5|4820.7|4814.7|4814.5|4808.5|128
1743649200000|2025-04-03 03:00:00|4818.2|4812.2|4805.8|4799.8|4818.8|4812.8|4804.5|4798.5|96
1743649500000|2025-04-03 03:05:00|4805.7|4799.7|4804.9|4798.9|4807.2|4801.2|4802.7|4796.7|38
1743649800000|2025-04-03 03:10:00|4805.2|4799.2|4812.4|4806.4|4813.4|4807.4|4805|4799|78
1743650100000|2025-04-03 03:15:00|4811.4|4805.4|4805.4|4799.4|4811.9|4805.9|4805.4|4799.4|24
1743650400000|2025-04-03 03:20:00|4805|4799|4808.9|4802.9|4810.9|4804.9|4802.4|4796.4|54
1743650700000|2025-04-03 03:25:00|4808.7|4802.7|4812.4|4806.4|4813.4|4807.4|4806.4|4800.4|69
1743651000000|2025-04-03 03:30:00|4812.6|4806.6|4814.9|4808.9|4817.7|4811.7|4812.6|4806.6|45
1743651300000|2025-04-03 03:35:00|4814.7|4808.7|4814.4|4808.4|4815.9|4809.9|4814.2|4808.2|7
1743651600000|2025-04-03 03:40:00|4814.7|4808.7|4817.4|4811.4|4817.6|4811.6|4813.9|4807.9|15
1743651900000|2025-04-03 03:45:00|4818.2|4812.2|4820.9|4814.9|4821.2|4815.2|4817.4|4811.4|16
1743652200000|2025-04-03 03:50:00|4821.2|4815.2|4823.7|4817.7|4823.9|4817.9|4820.9|4814.9|21
1743652500000|2025-04-03 03:55:00|4823.2|4817.2|4828.9|4822.9|4828.9|4822.9|4823|4817|33
1743652800000|2025-04-03 04:00:00|4828.7|4822.7|4835.9|4829.9|4835.9|4829.9|4827.4|4821.4|145
1743653100000|2025-04-03 04:05:00|4835.7|4829.7|4834.7|4828.7|4837.4|4831.4|4831.2|4825.2|90
1743653400000|2025-04-03 04:10:00|4833.2|4827.2|4830.2|4824.2|4834.9|4828.9|4829.7|4823.7|34
1743653700000|2025-04-03 04:15:00|4830.4|4824.4|4834.5|4828.5|4835.7|4829.7|4830.4|4824.4|36
1743654000000|2025-04-03 04:20:00|4833.9|4827.9|4829.2|4823.2|4833.9|4827.9|4828.4|4822.4|16
1743654300000|2025-04-03 04:25:00|4828.9|4822.9|4826.2|4820.2|4829.9|4823.9|4821.9|4815.9|21
1743654600000|2025-04-03 04:30:00|4826.5|4820.5|4827.4|4821.4|4829.9|4823.9|4825.7|4819.7|11
1743654900000|2025-04-03 04:35:00|4828.9|4822.9|4828.9|4822.9|4829.4|4823.4|4827.4|4821.4|22
1743655200000|2025-04-03 04:40:00|4828.4|4822.4|4827.4|4821.4|4828.4|4822.4|4827.4|4821.4|5
1743655500000|2025-04-03 04:45:00|4826.7|4820.7|4821.5|4815.5|4826.7|4820.7|4820.2|4814.2|25
1743655800000|2025-04-03 04:50:00|4821.2|4815.2|4825.7|4819.7|4825.7|4819.7|4820.9|4814.9|8
1743656100000|2025-04-03 04:55:00|4826.5|4820.5|4823.7|4817.7|4826.5|4820.5|4822.7|4816.7|15
1743656400000|2025-04-03 05:00:00|4823.5|4817.5|4817.5|4811.5|4823.5|4817.5|4813.7|4807.7|52
1743656700000|2025-04-03 05:05:00|4817.7|4811.7|4813.5|4807.5|4818.7|4812.7|4813.5|4807.5|20
1743657000000|2025-04-03 05:10:00|4811.9|4805.9|4813.4|4807.4|4816.7|4810.7|4811.9|4805.9|18
1743657300000|2025-04-03 05:15:00|4814.2|4808.2|4814.4|4808.4|4814.9|4808.9|4813.4|4807.4|22
1743657600000|2025-04-03 05:20:00|4814.7|4808.7|4811.9|4805.9|4814.9|4808.9|4809.2|4803.2|49
1743657900000|2025-04-03 05:25:00|4811.7|4805.7|4813.7|4807.7|4814.5|4808.5|4811.7|4805.7|27
1743658200000|2025-04-03 05:30:00|4813.4|4807.4|4813.9|4807.9|4814.7|4808.7|4809.4|4803.4|54
1743658500000|2025-04-03 05:35:00|4814.2|4808.2|4811.7|4805.7|4814.2|4808.2|4811|4805|52
1743658800000|2025-04-03 05:40:00|4812.2|4806.2|4813.7|4807.7|4815.9|4809.9|4811.7|4805.7|23
1743659100000|2025-04-03 05:45:00|4813.4|4807.4|4814.4|4808.4|4815.9|4809.9|4812.4|4806.4|779
1743659400000|2025-04-03 05:50:00|4814.6|4808.6|4819.1|4813.1|4822.6|4816.6|4814.4|4808.4|31
1743659700000|2025-04-03 05:55:00|4818.6|4812.6|4819.6|4813.6|4819.6|4813.6|4817.1|4811.1|13
1743660000000|2025-04-03 06:00:00|4818.4|4812.4|4823.1|4817.1|4823.4|4817.4|4817.1|4811.1|19
1743660300000|2025-04-03 06:05:00|4822.9|4816.9|4815.4|4809.4|4825.1|4819.1|4814.2|4808.2|51
1743660600000|2025-04-03 06:10:00|4815.6|4809.6|4811.4|4805.4|4815.9|4809.9|4809.9|4803.9|22
1743660900000|2025-04-03 06:15:00|4811.2|4805.2|4810.4|4804.4|4814.1|4808.1|4810.1|4804.1|31
1743661200000|2025-04-03 06:20:00|4810.6|4804.6|4810.4|4804.4|4812.7|4806.7|4806.6|4800.6|57
1743661500000|2025-04-03 06:25:00|4810.7|4804.7|4809.1|4803.1|4812.1|4806.1|4809.1|4803.1|73
1743661800000|2025-04-03 06:30:00|4811.6|4805.6|4808.6|4802.6|4812.1|4806.1|4807.1|4801.1|79
1743662100000|2025-04-03 06:35:00|4809.1|4803.1|4812.1|4806.1|4812.1|4806.1|4805.9|4799.9|96
1743662400000|2025-04-03 06:40:00|4811.6|4805.6|4808.6|4802.6|4811.6|4805.6|4807.1|4801.1|36
1743662700000|2025-04-03 06:45:00|4808.1|4802.1|4797.1|4791.1|4810.1|4804.1|4796.1|4790.1|274
1743663000000|2025-04-03 06:50:00|4796.9|4790.9|4797.1|4791.1|4797.4|4791.4|4795.9|4789.9|130
1743663300000|2025-04-03 06:55:00|4797.5|4791.5|4801.8|4795.8|4805|4799|4797.5|4791.5|342
1743663600000|2025-04-03 07:00:00|4802|4796|4794|4788|4802|4796|4792.8|4786.8|221
1743663900000|2025-04-03 07:05:00|4793.6|4787.6|4787.1|4781.1|4794|4788|4786.9|4780.9|211
1743664200000|2025-04-03 07:10:00|4787.5|4781.5|4786.6|4780.6|4789.6|4783.6|4782.8|4776.8|249
1743664500000|2025-04-03 07:15:00|4787.1|4781.1|4792.6|4786.6|4792.6|4786.6|4786.5|4780.5|155
1743664800000|2025-04-03 07:20:00|4792.3|4786.3|4794.8|4788.8|4797.1|4791.1|4792.3|4786.3|30
1743665100000|2025-04-03 07:25:00|4794.5|4788.5|4789.1|4783.1|4795.6|4789.6|4788.3|4782.3|96
1743665400000|2025-04-03 07:30:00|4788.5|4782.5|4786.8|4780.8|4790.1|4784.1|4784.2|4778.2|186
1743665700000|2025-04-03 07:35:00|4787.1|4781.1|4791.8|4785.8|4792.8|4786.8|4786.4|4780.4|227
1743666000000|2025-04-03 07:40:00|4792|4786|4795.5|4789.5|4798|4792|4791.9|4785.9|58
1743666300000|2025-04-03 07:45:00|4795.8|4789.8|4791.5|4785.5|4797.5|4791.5|4790.3|4784.3|295
1743666600000|2025-04-03 07:50:00|4792.8|4786.8|4791.5|4785.5|4793.8|4787.8|4789.8|4783.8|23
1743666900000|2025-04-03 07:55:00|4791|4785|4796.8|4790.8|4798|4792|4791|4785|42
1743667200000|2025-04-03 08:00:00|4796.5|4790.5|4800|4794|4800|4794|4792.8|4786.8|32
1743667500000|2025-04-03 08:05:00|4799.3|4793.3|4800.5|4794.5|4803.8|4797.8|4796|4790|219
1743667800000|2025-04-03 08:10:00|4800.3|4794.3|4794.8|4788.8|4800.3|4794.3|4792.8|4786.8|44
1743668100000|2025-04-03 08:15:00|4795.8|4789.8|4791.8|4785.8|4796.5|4790.5|4786.2|4780.2|122
1743668400000|2025-04-03 08:20:00|4791.5|4785.5|4790.8|4784.8|4793.5|4787.5|4789.3|4783.3|48
1743668700000|2025-04-03 08:25:00|4790.3|4784.3|4796.5|4790.5|4796.8|4790.8|4789.8|4783.8|27
1743669000000|2025-04-03 08:30:00|4796.1|4790.1|4797.5|4791.5|4800.8|4794.8|4795.3|4789.3|34
1743669300000|2025-04-03 08:35:00|4797.7|4791.7|4790.5|4784.5|4799|4793|4790.5|4784.5|16
1743669600000|2025-04-03 08:40:00|4791|4785|4791|4785|4794|4788|4789.5|4783.5|303
1743669900000|2025-04-03 08:45:00|4791.3|4785.3|4792.5|4786.5|4794|4788|4790|4784|182
1743670200000|2025-04-03 08:50:00|4791.5|4785.5|4792.5|4786.5|4792.9|4786.9|4789.5|4783.5|43
1743670500000|2025-04-03 08:55:00|4793.5|4787.5|4792.9|4786.9|4794.2|4788.2|4791.4|4785.4|38
1743670800000|2025-04-03 09:00:00|4793.5|4787.5|4796.6|4790.6|4797.9|4791.9|4792.9|4786.9|84
1743671100000|2025-04-03 09:05:00|4796.4|4790.4|4793.6|4787.6|4796.9|4790.9|4785.6|4779.6|112
1743671400000|2025-04-03 09:10:00|4793.9|4787.9|4790.6|4784.6|4796.1|4790.1|4790.6|4784.6|28
1743671700000|2025-04-03 09:15:00|4789.6|4783.6|4790.6|4784.6|4793.1|4787.1|4787.1|4781.1|69
1743672000000|2025-04-03 09:20:00|4790.4|4784.4|4790.6|4784.6|4794.1|4788.1|4789.6|4783.6|34
1743672300000|2025-04-03 09:25:00|4791.1|4785.1|4789.9|4783.9|4791.6|4785.6|4788.1|4782.1|17
1743672600000|2025-04-03 09:30:00|4790.1|4784.1|4791.6|4785.6|4791.6|4785.6|4789.6|4783.6|10
1743672900000|2025-04-03 09:35:00|4792.1|4786.1|4795.3|4789.3|4800.5|4794.5|4792.1|4786.1|98
1743673200000|2025-04-03 09:40:00|4796.3|4790.3|4793.1|4787.1|4798.3|4792.3|4792.8|4786.8|49
1743673500000|2025-04-03 09:45:00|4792.8|4786.8|4787.9|4781.9|4793.1|4787.1|4786.9|4780.9|126
1743673800000|2025-04-03 09:50:00|4788.9|4782.9|4789.2|4783.2|4790.2|4784.2|4786.6|4780.6|147
1743674100000|2025-04-03 09:55:00|4788.7|4782.7|4785.1|4779.1|4789.2|4783.2|4784.2|4778.2|83
1743674400000|2025-04-03 10:00:00|4784.9|4778.9|4786.9|4780.9|4787.6|4781.6|4782.9|4776.9|66
1743674700000|2025-04-03 10:05:00|4787.2|4781.2|4782.6|4776.6|4787.6|4781.6|4781.9|4775.9|30
1743675000000|2025-04-03 10:10:00|4782.4|4776.4|4785.4|4779.4|4787.9|4781.9|4779.6|4773.6|61
1743675300000|2025-04-03 10:15:00|4785.1|4779.1|4780.1|4774.1|4785.1|4779.1|4777.7|4771.7|90
1743675600000|2025-04-03 10:20:00|4779.9|4773.9|4779.7|4773.7|4780.9|4774.9|4777.9|4771.9|59
1743675900000|2025-04-03 10:25:00|4779.4|4773.4|4779.6|4773.6|4780.9|4774.9|4778.6|4772.6|22
1743676200000|2025-04-03 10:30:00|4779.9|4773.9|4778.7|4772.7|4779.9|4773.9|4776.2|4770.2|39
1743676500000|2025-04-03 10:35:00|4778.9|4772.9|4777.2|4771.2|4779.2|4773.2|4776.2|4770.2|96
1743676800000|2025-04-03 10:40:00|4776.9|4770.9|4775|4769|4777.2|4771.2|4774.7|4768.7|150
1743677100000|2025-04-03 10:45:00|4775.2|4769.2|4770.8|4764.8|4775.8|4769.8|4770.8|4764.8|302
1743677400000|2025-04-03 10:50:00|4771.8|4765.8|4772.8|4766.8|4774.3|4768.3|4771.7|4765.7|166
1743677700000|2025-04-03 10:55:00|4773.5|4767.5|4771.5|4765.5|4773.8|4767.8|4770.8|4764.8|95
1743678000000|2025-04-03 11:00:00|4772.2|4766.2|4770.8|4764.8|4772.2|4766.2|4767.8|4761.8|292
1743678300000|2025-04-03 11:05:00|4769.8|4763.8|4771.8|4765.8|4771.8|4765.8|4768.8|4762.8|86
1743678600000|2025-04-03 11:10:00|4772.3|4766.3|4771.9|4765.9|4773.2|4767.2|4771.5|4765.5|59
1743678900000|2025-04-03 11:15:00|4771.5|4765.5|4772.5|4766.5|4772.9|4766.9|4771.5|4765.5|55
1743679200000|2025-04-03 11:20:00|4772.9|4766.9|4771.6|4765.6|4775.4|4769.4|4770.2|4764.2|123
1743679500000|2025-04-03 11:25:00|4771.2|4765.2|4765.2|4759.2|4772.2|4766.2|4762.9|4756.9|398
1743679800000|2025-04-03 11:30:00|4764.6|4758.6|4763.9|4757.9|4764.6|4758.6|4761.6|4755.6|206
1743680100000|2025-04-03 11:35:00|4764.9|4758.9|4759.9|4753.9|4765.1|4759.1|4758.1|4752.1|316
1743680400000|2025-04-03 11:40:00|4760.1|4754.1|4763.9|4757.9|4764.4|4758.4|4759.1|4753.1|246
1743680700000|2025-04-03 11:45:00|4763.4|4757.4|4763.6|4757.6|4765.1|4759.1|4762.4|4756.4|270
1743681000000|2025-04-03 11:50:00|4763.9|4757.9|4761.5|4755.5|4764.6|4758.6|4761.5|4755.5|136
1743681300000|2025-04-03 11:55:00|4762.5|4756.5|4757.5|4751.5|4763.7|4757.7|4756.5|4750.5|452
1743681600000|2025-04-03 12:00:00|4758.2|4752.2|4760.5|4754.5|4761.5|4755.5|4755.5|4749.5|428
1743681900000|2025-04-03 12:05:00|4759.5|4753.5|4750.1|4744.1|4759.5|4753.5|4750.1|4744.1|965
1743682200000|2025-04-03 12:10:00|4751.1|4745.1|4757.3|4751.3|4757.6|4751.6|4745.6|4739.6|572
1743682500000|2025-04-03 12:15:00|4756.8|4750.8|4752.1|4746.1|4758.3|4752.3|4751.1|4745.1|173
1743682800000|2025-04-03 12:20:00|4751.1|4745.1|4750.1|4744.1|4754.1|4748.1|4748.1|4742.1|359
1743683100000|2025-04-03 12:25:00|4749.1|4743.1|4745.8|4739.8|4750.1|4744.1|4744.1|4738.1|254
1743683400000|2025-04-03 12:30:00|4746.1|4740.1|4727.1|4721.1|4750.6|4744.6|4727.1|4721.1|1041
1743683700000|2025-04-03 12:35:00|4725.6|4719.6|4723.8|4717.8|4729.9|4723.9|4717.7|4711.7|1006
1743684000000|2025-04-03 12:40:00|4724.1|4718.1|4723.6|4717.6|4732.3|4726.3|4717.6|4711.6|786
1743687000000|2025-04-03 13:30:00|4715.2|4709.2|4685.5|4679.5|4718.7|4712.7|4652.4|4646.4|4932
1743687300000|2025-04-03 13:35:00|4684.7|4678.7|4682.5|4676.5|4685.5|4679.5|4660.8|4654.8|2368
1743687600000|2025-04-03 13:40:00|4683.5|4677.5|4718.2|4712.2|4719.5|4713.5|4680.1|4674.1|1870
1743687900000|2025-04-03 13:45:00|4718|4712|4684.8|4678.8|4718|4712|4684.3|4678.3|1763
1743688200000|2025-04-03 13:50:00|4685.8|4679.8|4672.1|4666.1|4685.8|4679.8|4664.4|4658.4|1506
1743688500000|2025-04-03 13:55:00|4672.9|4666.9|4691.2|4685.2|4693.6|4687.6|4672.9|4666.9|1231
1743688800000|2025-04-03 14:00:00|4691.7|4685.7|4702.8|4696.8|4707|4701|4689.2|4683.2|975
1743689100000|2025-04-03 14:05:00|4703.2|4697.2|4715.2|4709.2|4715.2|4709.2|4695.8|4689.8|796
1743689400000|2025-04-03 14:10:00|4714.9|4708.9|4706.2|4700.2|4718.6|4712.6|4703.2|4697.2|1041
1743689700000|2025-04-03 14:15:00|4705.5|4699.5|4715.2|4709.2|4717.4|4711.4|4698.5|4692.5|706
1743690000000|2025-04-03 14:20:00|4714.6|4708.6|4732.8|4726.8|4735.2|4729.2|4711.5|4705.5|623
1743690300000|2025-04-03 14:25:00|4733.2|4727.2|4743.2|4737.2|4746.9|4740.9|4728.5|4722.5|835
1743690600000|2025-04-03 14:30:00|4742.8|4736.8|4749.4|4743.4|4755.6|4749.6|4741.2|4735.2|974
1743690900000|2025-04-03 14:35:00|4748.9|4742.9|4756.9|4750.9|4758.9|4752.9|4746.9|4740.9|632
1743691200000|2025-04-03 14:40:00|4757.2|4751.2|4747.2|4741.2|4761.1|4755.1|4739.9|4733.9|898
1743691500000|2025-04-03 14:45:00|4746.9|4740.9|4741.5|4735.5|4750.2|4744.2|4735.9|4729.9|550
1743691800000|2025-04-03 14:50:00|4741.2|4735.2|4719.7|4713.7|4745.2|4739.2|4717.5|4711.5|679
1743692100000|2025-04-03 14:55:00|4719.5|4713.5|4735.5|4729.5|4739.5|4733.5|4718.2|4712.2|357
1743692400000|2025-04-03 15:00:00|4735.8|4729.8|4734.5|4728.5|4748|4742|4732.8|4726.8|589
1743692700000|2025-04-03 15:05:00|4734.3|4728.3|4724.5|4718.5|4735.8|4729.8|4722.8|4716.8|427
1743693000000|2025-04-03 15:10:00|4723.8|4717.8|4729.3|4723.3|4733.7|4727.7|4719.5|4713.5|615
1743693300000|2025-04-03 15:15:00|4729.5|4723.5|4734.7|4728.7|4739.2|4733.2|4720.5|4714.5|374
1743693600000|2025-04-03 15:20:00|4734.5|4728.5|4726.5|4720.5|4735.2|4729.2|4725.5|4719.5|746
1743693900000|2025-04-03 15:25:00|4724.7|4718.7|4714.9|4708.9|4726.9|4720.9|4711.9|4705.9|489
1743694200000|2025-04-03 15:30:00|4714.4|4708.4|4710.9|4704.9|4715.2|4709.2|4706.9|4700.9|493
1743694500000|2025-04-03 15:35:00|4711.4|4705.4|4715.2|4709.2|4716.5|4710.5|4707.9|4701.9|434
1743694800000|2025-04-03 15:40:00|4715.5|4709.5|4722.9|4716.9|4723.5|4717.5|4708.7|4702.7|400
1743695100000|2025-04-03 15:45:00|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4709.1|4703.1|566
1743695400000|2025-04-03 15:50:00|4723.5|4717.5|4723|4717|4724.2|4718.2|4712.5|4706.5|395
1743695700000|2025-04-03 15:55:00|4722.7|4716.7|4721.5|4715.5|4725.7|4719.7|4718.5|4712.5|348
1743696000000|2025-04-03 16:00:00|4722.5|4716.5|4728.5|4722.5|4729|4723|4715.5|4709.5|717
1743696300000|2025-04-03 16:05:00|4727.5|4721.5|4713.9|4707.9|4730.5|4724.5|4709.9|4703.9|484
1743696600000|2025-04-03 16:10:00|4714.4|4708.4|4708.2|4702.2|4715.8|4709.8|4702.7|4696.7|605
1743696900000|2025-04-03 16:15:00|4708.5|4702.5|4713.5|4707.5|4716|4710|4707.5|4701.5|615
1743697200000|2025-04-03 16:20:00|4714.5|4708.5|4707.9|4701.9|4719.6|4713.6|4703.9|4697.9|429
1743697500000|2025-04-03 16:25:00|4706.9|4700.9|4730.9|4724.9|4730.9|4724.9|4704.9|4698.9|557
1743697800000|2025-04-03 16:30:00|4731.1|4725.1|4735.6|4729.6|4738.6|4732.6|4729.6|4723.6|496
1743698100000|2025-04-03 16:35:00|4735.9|4729.9|4742.6|4736.6|4742.6|4736.6|4733.9|4727.9|451
1743698400000|2025-04-03 16:40:00|4742.2|4736.2|4745.8|4739.8|4755.7|4749.7|4741.9|4735.9|551
1743698700000|2025-04-03 16:45:00|4746|4740|4746.3|4740.3|4753.3|4747.3|4742.3|4736.3|436
1743699000000|2025-04-03 16:50:00|4746.8|4740.8|4744.3|4738.3|4749|4743|4737.3|4731.3|609
1743699300000|2025-04-03 16:55:00|4741.3|4735.3|4729.4|4723.4|4742|4736|4726.8|4720.8|418
1743699600000|2025-04-03 17:00:00|4729.2|4723.2|4720.1|4714.1|4729.9|4723.9|4716.9|4710.9|557
1743699900000|2025-04-03 17:05:00|4720.4|4714.4|4717.9|4711.9|4722.7|4716.7|4714.9|4708.9|265
1743700200000|2025-04-03 17:10:00|4717.5|4711.5|4718.6|4712.6|4725.6|4719.6|4713.9|4707.9|709
1743700500000|2025-04-03 17:15:00|4717.9|4711.9|4715.9|4709.9|4719.9|4713.9|4710.9|4704.9|400
1743700800000|2025-04-03 17:20:00|4716.6|4710.6|4712.9|4706.9|4716.9|4710.9|4706.9|4700.9|422
1743701100000|2025-04-03 17:25:00|4713.1|4707.1|4722.9|4716.9|4725.9|4719.9|4712.3|4706.3|590
1743701400000|2025-04-03 17:30:00|4723.9|4717.9|4725.3|4719.3|4726.3|4720.3|4717.1|4711.1|644
1743701700000|2025-04-03 17:35:00|4725.6|4719.6|4737.3|4731.3|4740.3|4734.3|4724.1|4718.1|695
1743702000000|2025-04-03 17:40:00|4736.3|4730.3|4721.6|4715.6|4739.3|4733.3|4721.6|4715.6|649
1743702300000|2025-04-03 17:45:00|4721.8|4715.8|4723.3|4717.3|4727.1|4721.1|4718.6|4712.6|488
1743702600000|2025-04-03 17:50:00|4723.1|4717.1|4718.9|4712.9|4723.3|4717.3|4716.6|4710.6|492
1743702900000|2025-04-03 17:55:00|4718.6|4712.6|4715.8|4709.8|4718.6|4712.6|4708.1|4702.1|778
1743703200000|2025-04-03 18:00:00|4715.6|4709.6|4712.6|4706.6|4717.6|4711.6|4709.1|4703.1|633
1743703500000|2025-04-03 18:05:00|4711.6|4705.6|4717.1|4711.1|4717.1|4711.1|4707.3|4701.3|1150
1743703800000|2025-04-03 18:10:00|4717|4711|4739.3|4733.3|4747.7|4741.7|4714.1|4708.1|3282
1743704100000|2025-04-03 18:15:00|4738|4732|4742|4736|4746.7|4740.7|4737.5|4731.5|943
1743724800000|2025-04-04 00:00:00|4722.7|4716.7|4739|4733|4740.2|4734.2|4719.4|4713.4|224
1743725100000|2025-04-04 00:05:00|4738.9|4732.9|4736.4|4730.4|4739.2|4733.2|4731|4725|71
1743725400000|2025-04-04 00:10:00|4735.9|4729.9|4744.2|4738.2|4745.9|4739.9|4735.9|4729.9|64
1743725700000|2025-04-04 00:15:00|4744.7|4738.7|4736.7|4730.7|4744.7|4738.7|4736.2|4730.2|43
1743726000000|2025-04-04 00:20:00|4736.1|4730.1|4743.6|4737.6|4743.7|4737.7|4734.7|4728.7|21
1743726300000|2025-04-04 00:25:00|4743.2|4737.2|4745.4|4739.4|4746.2|4740.2|4743.1|4737.1|13
1743726600000|2025-04-04 00:30:00|4745.3|4739.3|4746.3|4740.3|4747.1|4741.1|4742.3|4736.3|17
1743726900000|2025-04-04 00:35:00|4746.1|4740.1|4745.1|4739.1|4747.1|4741.1|4744.3|4738.3|18
1743727200000|2025-04-04 00:40:00|4745.3|4739.3|4745.3|4739.3|4746.3|4740.3|4744.3|4738.3|4
1743727500000|2025-04-04 00:45:00|4744.6|4738.6|4743.8|4737.8|4744.6|4738.6|4741.1|4735.1|11
1743727800000|2025-04-04 00:50:00|4743.5|4737.5|4738.8|4732.8|4743.5|4737.5|4737.9|4731.9|23
1743728100000|2025-04-04 00:55:00|4738.3|4732.3|4736.1|4730.1|4738.8|4732.8|4733.5|4727.5|20
1743728400000|2025-04-04 01:00:00|4735.3|4729.3|4730.9|4724.9|4738.8|4732.8|4727.6|4721.6|45
1743728700000|2025-04-04 01:05:00|4730.6|4724.6|4726.6|4720.6|4731.8|4725.8|4726.6|4720.6|28
1743729000000|2025-04-04 01:10:00|4726.8|4720.8|4726.8|4720.8|4728.1|4722.1|4722.1|4716.1|132
1743729300000|2025-04-04 01:15:00|4726.1|4720.1|4731.5|4725.5|4731.5|4725.5|4725.1|4719.1|7
1743729600000|2025-04-04 01:20:00|4732|4726|4733.5|4727.5|4735.5|4729.5|4732|4726|27
1743729900000|2025-04-04 01:25:00|4733.3|4727.3|4731.3|4725.3|4735.1|4729.1|4731.3|4725.3|18
1743730200000|2025-04-04 01:30:00|4730.8|4724.8|4731.3|4725.3|4733.3|4727.3|4729.8|4723.8|10
1743730500000|2025-04-04 01:35:00|4731.1|4725.1|4730.5|4724.5|4731.1|4725.1|4729.5|4723.5|9
1743730800000|2025-04-04 01:40:00|4730.3|4724.3|4727.8|4721.8|4730.8|4724.8|4725.8|4719.8|27
1743731100000|2025-04-04 01:45:00|4729|4723|4733.5|4727.5|4733.8|4727.8|4729|4723|5
1743731400000|2025-04-04 01:50:00|4733.8|4727.8|4727.1|4721.1|4734.5|4728.5|4725.3|4719.3|89
1743731700000|2025-04-04 01:55:00|4726.9|4720.9|4725.1|4719.1|4727.3|4721.3|4724.6|4718.6|6
1743732000000|2025-04-04 02:00:00|4725.5|4719.5|4724.6|4718.6|4725.8|4719.8|4724|4718|13
1743732300000|2025-04-04 02:05:00|4723.8|4717.8|4726.8|4720.8|4727.8|4721.8|4723.1|4717.1|11
1743732600000|2025-04-04 02:10:00|4726.5|4720.5|4734.3|4728.3|4734.5|4728.5|4726.5|4720.5|26
1743732900000|2025-04-04 02:15:00|4734|4728|4729.1|4723.1|4735.3|4729.3|4728.5|4722.5|16
1743733200000|2025-04-04 02:20:00|4728.8|4722.8|4724.6|4718.6|4729.1|4723.1|4723.5|4717.5|16
1743733500000|2025-04-04 02:25:00|4723.5|4717.5|4720.6|4714.6|4724.6|4718.6|4718.4|4712.4|37
1743733800000|2025-04-04 02:30:00|4721.3|4715.3|4723.1|4717.1|4725.1|4719.1|4716.3|4710.3|33
1743734100000|2025-04-04 02:35:00|4722.6|4716.6|4723.5|4717.5|4727.5|4721.5|4720.6|4714.6|31
1743734400000|2025-04-04 02:40:00|4723.3|4717.3|4724.1|4718.1|4725.1|4719.1|4719.6|4713.6|6
1743734700000|2025-04-04 02:45:00|4724.8|4718.8|4726.1|4720.1|4727.1|4721.1|4724.3|4718.3|6
1743735000000|2025-04-04 02:50:00|4725.8|4719.8|4724.1|4718.1|4725.8|4719.8|4722.5|4716.5|4
1743735300000|2025-04-04 02:55:00|4724.5|4718.5|4730.3|4724.3|4732.8|4726.8|4724.5|4718.5|6
1743735600000|2025-04-04 03:00:00|4729.8|4723.8|4724.5|4718.5|4729.8|4723.8|4723.5|4717.5|18
1743735900000|2025-04-04 03:05:00|4724.7|4718.7|4725.5|4719.5|4726.2|4720.2|4724.5|4718.5|4
1743736200000|2025-04-04 03:10:00|4725.2|4719.2|4728.2|4722.2|4729|4723|4724.2|4718.2|8
1743736500000|2025-04-04 03:15:00|4727.8|4721.8|4727|4721|4729.7|4723.7|4727|4721|11
1743736800000|2025-04-04 03:20:00|4727.5|4721.5|4731.2|4725.2|4731.9|4725.9|4727.5|4721.5|11
1743737100000|2025-04-04 03:25:00|4730.9|4724.9|4729.9|4723.9|4730.9|4724.9|4729.2|4723.2|4
1743737400000|2025-04-04 03:30:00|4730.2|4724.2|4730.4|4724.4|4731.4|4725.4|4728.9|4722.9|11
1743737700000|2025-04-04 03:35:00|4729.9|4723.9|4727.4|4721.4|4729.9|4723.9|4727.4|4721.4|7
1743738000000|2025-04-04 03:40:00|4726.9|4720.9|4723.5|4717.5|4726.9|4720.9|4723.3|4717.3|11
1743738300000|2025-04-04 03:45:00|4723.7|4717.7|4724|4718|4725|4719|4723|4717|4
1743738600000|2025-04-04 03:50:00|4724.3|4718.3|4727|4721|4727.2|4721.2|4719.8|4713.8|14
1743738900000|2025-04-04 03:55:00|4727.2|4721.2|4718|4712|4728|4722|4718|4712|36
1743739200000|2025-04-04 04:00:00|4717.7|4711.7|4717|4711|4718.5|4712.5|4716.7|4710.7|14
1743739500000|2025-04-04 04:05:00|4715.2|4709.2|4715.5|4709.5|4715.5|4709.5|4712|4706|31
1743739800000|2025-04-04 04:10:00|4715.7|4709.7|4717|4711|4717.2|4711.2|4715|4709|13
1743740100000|2025-04-04 04:15:00|4716.8|4710.8|4718|4712|4718|4712|4713.8|4707.8|8
1743740400000|2025-04-04 04:20:00|4718.5|4712.5|4715.5|4709.5|4718.7|4712.7|4715|4709|32
1743740700000|2025-04-04 04:25:00|4714.8|4708.8|4715.5|4709.5|4717.2|4711.2|4714.5|4708.5|5
1743741000000|2025-04-04 04:30:00|4715|4709|4713.8|4707.8|4715|4709|4712.5|4706.5|24
1743741300000|2025-04-04 04:35:00|4713.5|4707.5|4716|4710|4716|4710|4713.5|4707.5|2
1743741600000|2025-04-04 04:40:00|4716.8|4710.8|4720.2|4714.2|4722.5|4716.5|4716|4710|31
1743741900000|2025-04-04 04:45:00|4721.2|4715.2|4721.4|4715.4|4726.9|4720.9|4719.8|4713.8|91
1743742200000|2025-04-04 04:50:00|4722.2|4716.2|4722.4|4716.4|4723.2|4717.2|4720.4|4714.4|24
1743742500000|2025-04-04 04:55:00|4722.2|4716.2|4722.4|4716.4|4723.7|4717.7|4721|4715|20
1743742800000|2025-04-04 05:00:00|4722.2|4716.2|4718.4|4712.4|4722.2|4716.2|4717.2|4711.2|28
1743743100000|2025-04-04 05:05:00|4719.4|4713.4|4719.2|4713.2|4722.2|4716.2|4719.2|4713.2|22
1743743400000|2025-04-04 05:10:00|4718.9|4712.9|4717.4|4711.4|4723.2|4717.2|4717.4|4711.4|56
1743743700000|2025-04-04 05:15:00|4717|4711|4723.7|4717.7|4723.7|4717.7|4716.4|4710.4|36
1743744000000|2025-04-04 05:20:00|4723.4|4717.4|4723.2|4717.2|4723.9|4717.9|4722.2|4716.2|8
1743744300000|2025-04-04 05:25:00|4723.1|4717.1|4723.6|4717.6|4724.2|4718.2|4722.1|4716.1|17
1743744600000|2025-04-04 05:30:00|4723.4|4717.4|4723.2|4717.2|4725.4|4719.4|4721.6|4715.6|9
1743744900000|2025-04-04 05:35:00|4723.4|4717.4|4724.6|4718.6|4725.6|4719.6|4722.1|4716.1|12
1743745200000|2025-04-04 05:40:00|4724.1|4718.1|4722.4|4716.4|4724.1|4718.1|4721.4|4715.4|11
1743745500000|2025-04-04 05:45:00|4722.9|4716.9|4725.9|4719.9|4726|4720|4722.4|4716.4|31
1743745800000|2025-04-04 05:50:00|4725.1|4719.1|4724.4|4718.4|4726.6|4720.6|4724.1|4718.1|22
1743746100000|2025-04-04 05:55:00|4724.6|4718.6|4725.4|4719.4|4726.1|4720.1|4723.6|4717.6|15
1743746400000|2025-04-04 06:00:00|4725.1|4719.1|4727.1|4721.1|4729.6|4723.6|4724.4|4718.4|15
1743746700000|2025-04-04 06:05:00|4726.6|4720.6|4727.6|4721.6|4727.6|4721.6|4723.1|4717.1|38
1743747000000|2025-04-04 06:10:00|4727.5|4721.5|4728.1|4722.1|4731.5|4725.5|4727.5|4721.5|27
1743747300000|2025-04-04 06:15:00|4728.6|4722.6|4726.6|4720.6|4728.6|4722.6|4726.1|4720.1|14
1743747600000|2025-04-04 06:20:00|4726.5|4720.5|4724.3|4718.3|4726.5|4720.5|4722|4716|28
1743747900000|2025-04-04 06:25:00|4723.6|4717.6|4725.7|4719.7|4725.7|4719.7|4723.1|4717.1|8
1743748200000|2025-04-04 06:30:00|4725|4719|4706.8|4700.8|4725|4719|4706.8|4700.8|60
1743748500000|2025-04-04 06:35:00|4707.3|4701.3|4703|4697|4710|4704|4700.5|4694.5|68
1743748800000|2025-04-04 06:40:00|4702.7|4696.7|4711|4705|4711.5|4705.5|4701.5|4695.5|24
1743749100000|2025-04-04 06:45:00|4710.7|4704.7|4703.3|4697.3|4711|4705|4702.3|4696.3|15
1743749400000|2025-04-04 06:50:00|4703|4697|4696.7|4690.7|4703.5|4697.5|4689.4|4683.4|286
1743749700000|2025-04-04 06:55:00|4696|4690|4696.3|4690.3|4700.5|4694.5|4692.3|4686.3|79
1743750000000|2025-04-04 07:00:00|4696.6|4690.6|4688.1|4682.1|4696.6|4690.6|4686.3|4680.3|107
1743750300000|2025-04-04 07:05:00|4688.8|4682.8|4664.6|4658.6|4689.1|4683.1|4662.8|4656.8|411
1743750600000|2025-04-04 07:10:00|4664.3|4658.3|4665.3|4659.3|4669.7|4663.7|4661.8|4655.8|209
1743750900000|2025-04-04 07:15:00|4665.5|4659.5|4660|4654|4666.7|4660.7|4660|4654|164
1743751200000|2025-04-04 07:20:00|4660.3|4654.3|4668.3|4662.3|4672|4666|4660|4654|133
1743751500000|2025-04-04 07:25:00|4668|4662|4664.7|4658.7|4669.7|4663.7|4664.7|4658.7|92
1743751800000|2025-04-04 07:30:00|4664.5|4658.5|4663.2|4657.2|4664.5|4658.5|4657|4651|145
1743752100000|2025-04-04 07:35:00|4663|4657|4669.5|4663.5|4674.7|4668.7|4662.7|4656.7|152
1743752400000|2025-04-04 07:40:00|4669.1|4663.1|4667.2|4661.2|4669.5|4663.5|4664.2|4658.2|77
1743752700000|2025-04-04 07:45:00|4668.2|4662.2|4663|4657|4668.2|4662.2|4660.5|4654.5|58
1743753000000|2025-04-04 07:50:00|4662.7|4656.7|4665.7|4659.7|4669.7|4663.7|4662.7|4656.7|55
1743753300000|2025-04-04 07:55:00|4665.4|4659.4|4658.5|4652.5|4665.4|4659.4|4657.7|4651.7|34
1743753600000|2025-04-04 08:00:00|4658.3|4652.3|4659.3|4653.3|4663.5|4657.5|4655|4649|97
1743753900000|2025-04-04 08:05:00|4659.5|4653.5|4661.5|4655.5|4662.7|4656.7|4658.7|4652.7|37
1743754200000|2025-04-04 08:10:00|4661.7|4655.7|4661.2|4655.2|4664.5|4658.5|4660.9|4654.9|41
1743754500000|2025-04-04 08:15:00|4660.5|4654.5|4664.9|4658.9|4665.6|4659.6|4660.5|4654.5|51
1743754800000|2025-04-04 08:20:00|4665.2|4659.2|4672.9|4666.9|4672.9|4666.9|4664.9|4658.9|58
1743755100000|2025-04-04 08:25:00|4672.6|4666.6|4666.9|4660.9|4674.9|4668.9|4664.6|4658.6|136
1743755400000|2025-04-04 08:30:00|4666.6|4660.6|4663.1|4657.1|4671.2|4665.2|4659.9|4653.9|113
1743755700000|2025-04-04 08:35:00|4662.2|4656.2|4664.1|4658.1|4665.9|4659.9|4657.4|4651.4|87
1743756000000|2025-04-04 08:40:00|4664.4|4658.4|4661.9|4655.9|4665.6|4659.6|4656.9|4650.9|89
1743756300000|2025-04-04 08:45:00|4661.7|4655.7|4655.4|4649.4|4664.9|4658.9|4648.9|4642.9|127
1743756600000|2025-04-04 08:50:00|4655.2|4649.2|4650.9|4644.9|4655.9|4649.9|4646.7|4640.7|98
1743756900000|2025-04-04 08:55:00|4651.1|4645.1|4651.4|4645.4|4653.9|4647.9|4650.9|4644.9|68
1743757200000|2025-04-04 09:00:00|4650.5|4644.5|4652.6|4646.6|4653.1|4647.1|4647.9|4641.9|68
1743757500000|2025-04-04 09:05:00|4652.9|4646.9|4656.9|4650.9|4657.2|4651.2|4645.9|4639.9|103
1743757800000|2025-04-04 09:10:00|4657.2|4651.2|4659.9|4653.9|4660.9|4654.9|4652.1|4646.1|89
1743758100000|2025-04-04 09:15:00|4660.4|4654.4|4669.4|4663.4|4670.1|4664.1|4659.1|4653.1|188
1743758400000|2025-04-04 09:20:00|4669.9|4663.9|4664.9|4658.9|4669.9|4663.9|4662.1|4656.1|181
1743758700000|2025-04-04 09:25:00|4664.8|4658.8|4653.4|4647.4|4667.1|4661.1|4650.9|4644.9|52
1743759000000|2025-04-04 09:30:00|4652.4|4646.4|4662.9|4656.9|4662.9|4656.9|4650.9|4644.9|47
1743759300000|2025-04-04 09:35:00|4662.3|4656.3|4666.6|4660.6|4667.8|4661.8|4662.1|4656.1|39
1743759600000|2025-04-04 09:40:00|4666.4|4660.4|4665.1|4659.1|4667.9|4661.9|4661|4655|28
1743759900000|2025-04-04 09:45:00|4665|4659|4661|4655|4667|4661|4660|4654|40
1743760200000|2025-04-04 09:50:00|4660.8|4654.8|4656|4650|4661|4655|4656|4650|26
1743760500000|2025-04-04 09:55:00|4655.1|4649.1|4652.8|4646.8|4658.6|4652.6|4648.8|4642.8|34
1743760800000|2025-04-04 10:00:00|4653|4647|4660.1|4654.1|4660.5|4654.5|4649.3|4643.3|63
1743761100000|2025-04-04 10:05:00|4659.8|4653.8|4633|4627|4660.1|4654.1|4630.3|4624.3|362
1743761400000|2025-04-04 10:10:00|4632.8|4626.8|4610.2|4604.2|4632.8|4626.8|4608.2|4602.2|358
1743761700000|2025-04-04 10:15:00|4610.5|4604.5|4601.2|4595.2|4613.8|4607.8|4595.7|4589.7|417
1743762000000|2025-04-04 10:20:00|4602.2|4596.2|4583.4|4577.4|4603.2|4597.2|4576.8|4570.8|1071
1743762300000|2025-04-04 10:25:00|4584.1|4578.1|4576.6|4570.6|4594.4|4588.4|4574.4|4568.4|320
1743762600000|2025-04-04 10:30:00|4576.8|4570.8|4564.7|4558.7|4578.8|4572.8|4561|4555|417
1743762900000|2025-04-04 10:35:00|4565.2|4559.2|4555.2|4549.2|4566.7|4560.7|4550.5|4544.5|464
1743763200000|2025-04-04 10:40:00|4555|4549|4549.7|4543.7|4555.2|4549.2|4545.2|4539.2|440
1743763500000|2025-04-04 10:45:00|4550.7|4544.7|4562.5|4556.5|4563.5|4557.5|4539.3|4533.3|1933
1743763800000|2025-04-04 10:50:00|4562.3|4556.3|4558.8|4552.8|4566.9|4560.9|4555.8|4549.8|534
1743764100000|2025-04-04 10:55:00|4559.8|4553.8|4572.3|4566.3|4576.5|4570.5|4557.4|4551.4|349
1743764400000|2025-04-04 11:00:00|4572.8|4566.8|4584.8|4578.8|4588.5|4582.5|4571.8|4565.8|366
1743764700000|2025-04-04 11:05:00|4585|4579|4580.8|4574.8|4585.8|4579.8|4573.6|4567.6|287
1743765000000|2025-04-04 11:10:00|4581|4575|4578.5|4572.5|4587|4581|4575.8|4569.8|81
1743765300000|2025-04-04 11:15:00|4578.8|4572.8|4564.5|4558.5|4578.8|4572.8|4564.5|4558.5|189
1743765600000|2025-04-04 11:20:00|4563|4557|4556|4550|4563|4557|4549.3|4543.3|263
1743765900000|2025-04-04 11:25:00|4556.6|4550.6|4549.3|4543.3|4558.5|4552.5|4545.6|4539.6|166
1743766200000|2025-04-04 11:30:00|4549|4543|4540.6|4534.6|4551|4545|4536.3|4530.3|209
1743766500000|2025-04-04 11:35:00|4539.5|4533.5|4532.5|4526.5|4541.8|4535.8|4524.3|4518.3|568
1743766800000|2025-04-04 11:40:00|4532.2|4526.2|4523.1|4517.1|4534|4528|4522.6|4516.6|241
1743767100000|2025-04-04 11:45:00|4523.6|4517.6|4539.8|4533.8|4540|4534|4519.3|4513.3|415
1743767400000|2025-04-04 11:50:00|4539.7|4533.7|4534.1|4528.1|4541.8|4535.8|4532.1|4526.1|300
1743767700000|2025-04-04 11:55:00|4535.5|4529.5|4537.1|4531.1|4548.6|4542.6|4534.1|4528.1|608
1743768000000|2025-04-04 12:00:00|4536.9|4530.9|4528.1|4522.1|4540.1|4534.1|4527.1|4521.1|294
1743768300000|2025-04-04 12:05:00|4527.6|4521.6|4525.7|4519.7|4531.7|4525.7|4518.7|4512.7|184
1743768600000|2025-04-04 12:10:00|4525.4|4519.4|4528.3|4522.3|4534.7|4528.7|4520.2|4514.2|178
1743768900000|2025-04-04 12:15:00|4527.8|4521.8|4526.3|4520.3|4531.3|4525.3|4524.8|4518.8|227
1743769200000|2025-04-04 12:20:00|4526.4|4520.4|4526.8|4520.8|4528.8|4522.8|4523.3|4517.3|325
1743769500000|2025-04-04 12:25:00|4526.9|4520.9|4527.8|4521.8|4531.8|4525.8|4523.9|4517.9|204
1743769800000|2025-04-04 12:30:00|4527.9|4521.9|4546.4|4540.4|4549.2|4543.2|4527.8|4521.8|596
1743770100000|2025-04-04 12:35:00|4546.2|4540.2|4548.3|4542.3|4551.4|4545.4|4539.4|4533.4|847
1743770400000|2025-04-04 12:40:00|4548.6|4542.6|4553.6|4547.6|4554.6|4548.6|4541.4|4535.4|293
1743773400000|2025-04-04 13:30:00|4554.4|4548.4|4510.4|4504.4|4562.6|4556.6|4504.2|4498.2|4222
1743773700000|2025-04-04 13:35:00|4510.7|4504.7|4532.1|4526.1|4533.3|4527.3|4502.2|4496.2|1593
1743774000000|2025-04-04 13:40:00|4531.3|4525.3|4513.9|4507.9|4531.3|4525.3|4512.9|4506.9|925
1743774300000|2025-04-04 13:45:00|4514.2|4508.2|4529.8|4523.8|4532.1|4526.1|4508.9|4502.9|1463
1743774600000|2025-04-04 13:50:00|4530.1|4524.1|4514.6|4508.6|4538.3|4532.3|4510.6|4504.6|1446
1743774900000|2025-04-04 13:55:00|4514.4|4508.4|4531.8|4525.8|4534.6|4528.6|4511.1|4505.1|621
1743775200000|2025-04-04 14:00:00|4531.6|4525.6|4543.1|4537.1|4545.6|4539.6|4520.1|4514.1|2105
1743775500000|2025-04-04 14:05:00|4542.1|4536.1|4564.2|4558.2|4567.4|4561.4|4541.9|4535.9|1170
1743775800000|2025-04-04 14:10:00|4563.9|4557.9|4562.3|4556.3|4571.4|4565.4|4559.1|4553.1|1057
1743776100000|2025-04-04 14:15:00|4562.1|4556.1|4549.6|4543.6|4565.3|4559.3|4548.6|4542.6|2121
1743776400000|2025-04-04 14:20:00|4548.8|4542.8|4546.5|4540.5|4553.8|4547.8|4544.1|4538.1|843
1743776700000|2025-04-04 14:25:00|4546.3|4540.3|4545|4539|4554.5|4548.5|4544.5|4538.5|742
1743777000000|2025-04-04 14:30:00|4545.3|4539.3|4538.1|4532.1|4555.2|4549.2|4536.3|4530.3|583
1743777300000|2025-04-04 14:35:00|4537.8|4531.8|4539|4533|4542.1|4536.1|4530.8|4524.8|846
1743777600000|2025-04-04 14:40:00|4538.8|4532.8|4532.2|4526.2|4541.5|4535.5|4531.2|4525.2|700
1743777900000|2025-04-04 14:45:00|4533.2|4527.2|4520|4514|4535.2|4529.2|4515.8|4509.8|655
1743778200000|2025-04-04 14:50:00|4520.2|4514.2|4538.9|4532.9|4546|4540|4520.2|4514.2|568
1743778500000|2025-04-04 14:55:00|4539.1|4533.1|4545.7|4539.7|4551.7|4545.7|4529.4|4523.4|758
1743778800000|2025-04-04 15:00:00|4545|4539|4587.6|4581.6|4589.1|4583.1|4543.7|4537.7|1434
1743779100000|2025-04-04 15:05:00|4588|4582|4579.8|4573.8|4588.8|4582.8|4566.9|4560.9|976
1743779400000|2025-04-04 15:10:00|4579.6|4573.6|4601.4|4595.4|4604.4|4598.4|4579.5|4573.5|1539
1743779700000|2025-04-04 15:15:00|4601.2|4595.2|4594.9|4588.9|4602.6|4596.6|4590.9|4584.9|735
1743780000000|2025-04-04 15:20:00|4595.2|4589.2|4597.2|4591.2|4604.4|4598.4|4588.2|4582.2|472
1743780300000|2025-04-04 15:25:00|4596.7|4590.7|4576.2|4570.2|4597.2|4591.2|4573.1|4567.1|856
1743780600000|2025-04-04 15:30:00|4575.1|4569.1|4586.9|4580.9|4599.6|4593.6|4575.1|4569.1|739
1743780900000|2025-04-04 15:35:00|4587.4|4581.4|4579.3|4573.3|4592.3|4586.3|4578.3|4572.3|550
1743781200000|2025-04-04 15:40:00|4578.9|4572.9|4574.3|4568.3|4584.4|4578.4|4570.9|4564.9|498
1743781500000|2025-04-04 15:45:00|4573.9|4567.9|4583.9|4577.9|4588.4|4582.4|4564.4|4558.4|464
1743781800000|2025-04-04 15:50:00|4583.6|4577.6|4585.4|4579.4|4592.9|4586.9|4578.8|4572.8|662
1743782100000|2025-04-04 15:55:00|4585.3|4579.3|4590.3|4584.3|4591.9|4585.9|4584.8|4578.8|376
1743782400000|2025-04-04 16:00:00|4593.1|4587.1|4602.3|4596.3|4604.5|4598.5|4593|4587|558
1743782700000|2025-04-04 16:05:00|4602|4596|4627.7|4621.7|4627.7|4621.7|4601|4595|1780
1743783000000|2025-04-04 16:10:00|4628.4|4622.4|4622.2|4616.2|4632.7|4626.7|4616|4610|686
1743783300000|2025-04-04 16:15:00|4622.4|4616.4|4620.1|4614.1|4626.4|4620.4|4615.4|4609.4|445
1743783600000|2025-04-04 16:20:00|4620.4|4614.4|4624.4|4618.4|4628.1|4622.1|4617.7|4611.7|375
1743783900000|2025-04-04 16:25:00|4624.6|4618.6|4616.7|4610.7|4625.4|4619.4|4615.7|4609.7|386
1743784200000|2025-04-04 16:30:00|4617|4611|4619.1|4613.1|4628.4|4622.4|4615|4609|568
1743784500000|2025-04-04 16:35:00|4617.6|4611.6|4614.8|4608.8|4619.1|4613.1|4607.7|4601.7|392
1743784800000|2025-04-04 16:40:00|4614.9|4608.9|4617.9|4611.9|4624.4|4618.4|4610.4|4604.4|386
1743785100000|2025-04-04 16:45:00|4617.8|4611.8|4617.4|4611.4|4619.8|4613.8|4610.4|4604.4|365
1743785400000|2025-04-04 16:50:00|4616.9|4610.9|4632.8|4626.8|4633.8|4627.8|4616.9|4610.9|356
1743785700000|2025-04-04 16:55:00|4633.1|4627.1|4629.6|4623.6|4636.1|4630.1|4626.4|4620.4|433
1743786000000|2025-04-04 17:00:00|4629.9|4623.9|4620.7|4614.7|4632.4|4626.4|4615|4609|932
1743786300000|2025-04-04 17:05:00|4620.4|4614.4|4610|4604|4620.4|4614.4|4606.7|4600.7|412
1743786600000|2025-04-04 17:10:00|4610.2|4604.2|4599.5|4593.5|4610.7|4604.7|4597.6|4591.6|386
1743786900000|2025-04-04 17:15:00|4599.3|4593.3|4599.2|4593.2|4599.4|4593.4|4592.3|4586.3|511
1743787200000|2025-04-04 17:20:00|4599|4593|4608|4602|4612.5|4606.5|4597.7|4591.7|371
1743787500000|2025-04-04 17:25:00|4608.7|4602.7|4601.9|4595.9|4612.8|4606.8|4601.7|4595.7|357
1743787800000|2025-04-04 17:30:00|4602.6|4596.6|4597.6|4591.6|4602.6|4596.6|4594.7|4588.7|440
1743788100000|2025-04-04 17:35:00|4597.8|4591.8|4618.8|4612.8|4619.5|4613.5|4597.8|4591.8|697
1743788400000|2025-04-04 17:40:00|4617.8|4611.8|4624|4618|4625.8|4619.8|4617.5|4611.5|328
1743788700000|2025-04-04 17:45:00|4623.8|4617.8|4623.1|4617.1|4624.8|4618.8|4616.3|4610.3|435
1743789000000|2025-04-04 17:50:00|4623.3|4617.3|4627.1|4621.1|4627.8|4621.8|4621.1|4615.1|341
1743789300000|2025-04-04 17:55:00|4626.8|4620.8|4623.3|4617.3|4628.3|4622.3|4618|4612|406
1743789600000|2025-04-04 18:00:00|4623.6|4617.6|4621.4|4615.4|4626.5|4620.5|4617.1|4611.1|386
1743789900000|2025-04-04 18:05:00|4621.9|4615.9|4623.3|4617.3|4624.9|4618.9|4619.4|4613.4|358
1743790200000|2025-04-04 18:10:00|4624.1|4618.1|4611.5|4605.5|4624.1|4618.1|4611.5|4605.5|1446
1743790500000|2025-04-04 18:15:00|4611.2|4605.2|4603|4597|4616.2|4610.2|4603|4597|570
1743984000000|2025-04-07 00:00:00|4537.4|4531.4|4552.1|4546.1|4587.3|4581.3|4536.6|4529.6|715
1743984300000|2025-04-07 00:05:00|4551.6|4545.6|4537.6|4531.6|4552.8|4546.8|4537.6|4531.6|221
1743984600000|2025-04-07 00:10:00|4537.1|4531.1|4541.3|4535.3|4548.3|4542.3|4529.9|4523.9|237
1743984900000|2025-04-07 00:15:00|4542.3|4536.3|4540.3|4534.3|4543.1|4537.1|4537.4|4531.4|134
1743985200000|2025-04-07 00:20:00|4540.8|4534.8|4553.3|4547.3|4559.6|4553.6|4540.8|4534.8|89
1743985500000|2025-04-07 00:25:00|4553|4547|4550|4544|4554.5|4548.5|4547.6|4541.6|96
1743985800000|2025-04-07 00:30:00|4549.5|4543.5|4549.5|4543.5|4552.8|4546.8|4543.5|4537.5|89
1743986100000|2025-04-07 00:35:00|4550.1|4544.1|4547.3|4541.3|4559.3|4553.3|4547.3|4541.3|155
1743986400000|2025-04-07 00:40:00|4547.6|4541.6|4547.8|4541.8|4559.6|4553.6|4543|4537|139
1743986700000|2025-04-07 00:45:00|4548.1|4542.1|4546|4540|4553.8|4547.8|4544.1|4538.1|151
1743987000000|2025-04-07 00:50:00|4545.6|4539.6|4545.8|4539.8|4549.8|4543.8|4544.5|4538.5|85
1743987300000|2025-04-07 00:55:00|4545.6|4539.6|4551.6|4545.6|4557.3|4551.3|4545.6|4539.6|63
1743987600000|2025-04-07 01:00:00|4551.3|4545.3|4544.5|4538.5|4554|4548|4536.5|4530.5|245
1743987900000|2025-04-07 01:05:00|4544.3|4538.3|4563|4557|4563.5|4557.5|4539|4533|137
1743988200000|2025-04-07 01:10:00|4563.2|4557.2|4569.7|4563.7|4570|4564|4560.2|4554.2|109
1743988500000|2025-04-07 01:15:00|4569.3|4563.3|4574.3|4568.3|4575|4569|4560.8|4554.8|173
1743988800000|2025-04-07 01:20:00|4573.8|4567.8|4585.3|4579.3|4594.2|4588.2|4573|4567|226
1743989100000|2025-04-07 01:25:00|4585|4579|4572.3|4566.3|4585|4579|4572|4566|71
1743989400000|2025-04-07 01:30:00|4571.7|4565.7|4579.3|4573.3|4580.7|4574.7|4565.2|4559.2|86
1743989700000|2025-04-07 01:35:00|4579.5|4573.5|4563.7|4557.7|4580.7|4574.7|4560.7|4554.7|36
1743990000000|2025-04-07 01:40:00|4563.8|4557.8|4564.7|4558.7|4568.5|4562.5|4561.8|4555.8|78
1743990300000|2025-04-07 01:45:00|4564.2|4558.2|4554.7|4548.7|4566.7|4560.7|4554.2|4548.2|98
1743990600000|2025-04-07 01:50:00|4554.5|4548.5|4565|4559|4565.7|4559.7|4549.5|4543.5|106
1743990900000|2025-04-07 01:55:00|4565.2|4559.2|4569.7|4563.7|4573.4|4567.4|4565|4559|40
1743991200000|2025-04-07 02:00:00|4569.4|4563.4|4563|4557|4570.2|4564.2|4556|4550|140
1743991500000|2025-04-07 02:05:00|4563.2|4557.2|4558.5|4552.5|4567|4561|4557|4551|122
1743991800000|2025-04-07 02:10:00|4558.7|4552.7|4557|4551|4559|4553|4549.5|4543.5|148
1743992100000|2025-04-07 02:15:00|4557.5|4551.5|4559|4553|4564|4558|4555|4549|50
1743992400000|2025-04-07 02:20:00|4560|4554|4559.5|4553.5|4565.5|4559.5|4558|4552|14
1743992700000|2025-04-07 02:25:00|4560|4554|4567.7|4561.7|4567.7|4561.7|4556|4550|86
1743993000000|2025-04-07 02:30:00|4567.4|4561.4|4578.7|4572.7|4583.7|4577.7|4565.4|4559.4|195
1743993300000|2025-04-07 02:35:00|4578.4|4572.4|4578|4572|4585.9|4579.9|4575.9|4569.9|28
1743993600000|2025-04-07 02:40:00|4576.7|4570.7|4580.5|4574.5|4586.2|4580.2|4572.5|4566.5|54
1743993900000|2025-04-07 02:45:00|4580.9|4574.9|4571.4|4565.4|4581.4|4575.4|4570.2|4564.2|29
1743994200000|2025-04-07 02:50:00|4570.5|4564.5|4570.4|4564.4|4576.2|4570.2|4564.9|4558.9|38
1743994500000|2025-04-07 02:55:00|4570.7|4564.7|4564.4|4558.4|4572.4|4566.4|4562.7|4556.7|20
1743994800000|2025-04-07 03:00:00|4563.7|4557.7|4560.9|4554.9|4564.7|4558.7|4558.2|4552.2|23
1743995100000|2025-04-07 03:05:00|4561.1|4555.1|4554.1|4548.1|4563.4|4557.4|4554.1|4548.1|54
1743995400000|2025-04-07 03:10:00|4553.7|4547.7|4560.1|4554.1|4561.2|4555.2|4553.7|4547.7|43
1743995700000|2025-04-07 03:15:00|4560.7|4554.7|4565.6|4559.6|4565.6|4559.6|4559.1|4553.1|23
1743996000000|2025-04-07 03:20:00|4566.6|4560.6|4567.7|4561.7|4571.1|4565.1|4563.2|4557.2|17
1743996300000|2025-04-07 03:25:00|4568.2|4562.2|4568.7|4562.7|4573.1|4567.1|4565.2|4559.2|23
1743996600000|2025-04-07 03:30:00|4569.1|4563.1|4562.6|4556.6|4569.1|4563.1|4562.6|4556.6|33
1743996900000|2025-04-07 03:35:00|4561.1|4555.1|4571.1|4565.1|4571.1|4565.1|4560.2|4554.2|35
1743997200000|2025-04-07 03:40:00|4570.7|4564.7|4572.1|4566.1|4575.1|4569.1|4568.4|4562.4|12
1743997500000|2025-04-07 03:45:00|4571.7|4565.7|4568.1|4562.1|4572.8|4566.8|4567.3|4561.3|4
1743997800000|2025-04-07 03:50:00|4567.8|4561.8|4572.1|4566.1|4575.3|4569.3|4567.8|4561.8|14
1743998100000|2025-04-07 03:55:00|4573.1|4567.1|4568.8|4562.8|4573.1|4567.1|4567.6|4561.6|18
1743998400000|2025-04-07 04:00:00|4569.1|4563.1|4580.8|4574.8|4582.4|4576.4|4569.1|4563.1|29
1743998700000|2025-04-07 04:05:00|4580.4|4574.4|4578.1|4572.1|4580.8|4574.8|4576.3|4570.3|21
1743999000000|2025-04-07 04:10:00|4577.8|4571.8|4577.4|4571.4|4581.4|4575.4|4576.3|4570.3|64
1743999300000|2025-04-07 04:15:00|4577.3|4571.3|4575.3|4569.3|4577.3|4571.3|4575.3|4569.3|65
1743999600000|2025-04-07 04:20:00|4571.1|4565.1|4566.9|4560.9|4572.4|4566.4|4566.4|4560.4|21
1743999900000|2025-04-07 04:25:00|4567.4|4561.4|4567.4|4561.4|4568.4|4562.4|4564.6|4558.6|9
1744000200000|2025-04-07 04:30:00|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4563.4|4557.4|15
1744000500000|2025-04-07 04:35:00|4567.4|4561.4|4566.1|4560.1|4569.4|4563.4|4563.9|4557.9|8
1744000800000|2025-04-07 04:40:00|4566.3|4560.3|4565.8|4559.8|4569.8|4563.8|4564.8|4558.8|8
1744001100000|2025-04-07 04:45:00|4565.6|4559.6|4558.6|4552.6|4568.4|4562.4|4558.6|4552.6|22
1744001400000|2025-04-07 04:50:00|4558.5|4552.5|4561.1|4555.1|4562.3|4556.3|4557.6|4551.6|26
1744001700000|2025-04-07 04:55:00|4561|4555|4554.3|4548.3|4561|4555|4554.1|4548.1|44
1744002000000|2025-04-07 05:00:00|4553.6|4547.6|4546.3|4540.3|4555.3|4549.3|4541.5|4535.5|87
1744002300000|2025-04-07 05:05:00|4547.3|4541.3|4551.6|4545.6|4553|4547|4546.5|4540.5|28
1744002600000|2025-04-07 05:10:00|4552.3|4546.3|4559.6|4553.6|4560.6|4554.6|4551.6|4545.6|29
1744002900000|2025-04-07 05:15:00|4560.6|4554.6|4573.8|4567.8|4580.8|4574.8|4558.6|4552.6|89
1744003200000|2025-04-07 05:20:00|4573.9|4567.9|4567.1|4561.1|4576.8|4570.8|4566.6|4560.6|35
1744003500000|2025-04-07 05:25:00|4566.6|4560.6|4566.5|4560.5|4569.8|4563.8|4563.8|4557.8|18
1744003800000|2025-04-07 05:30:00|4566.8|4560.8|4560.5|4554.5|4570|4564|4559.8|4553.8|12
1744004100000|2025-04-07 05:35:00|4560.8|4554.8|4555.8|4549.8|4561.3|4555.3|4555|4549|11
1744004400000|2025-04-07 05:40:00|4555.5|4549.5|4550.1|4544.1|4556.8|4550.8|4548.3|4542.3|10
1744004700000|2025-04-07 05:45:00|4550.3|4544.3|4549.5|4543.5|4554.1|4548.1|4548.3|4542.3|29
1744005000000|2025-04-07 05:50:00|4549.3|4543.3|4549.6|4543.6|4552.3|4546.3|4546.8|4540.8|34
1744005300000|2025-04-07 05:55:00|4549.8|4543.8|4545.6|4539.6|4550.6|4544.6|4545.1|4539.1|59
1744005600000|2025-04-07 06:00:00|4546.6|4540.6|4551.5|4545.5|4554.8|4548.8|4545.1|4539.1|53
1744005900000|2025-04-07 06:05:00|4551.3|4545.3|4548.8|4542.8|4558.1|4552.1|4548.1|4542.1|34
1744006200000|2025-04-07 06:10:00|4548.6|4542.6|4550.6|4544.6|4551|4545|4545.5|4539.5|73
1744006500000|2025-04-07 06:15:00|4550.1|4544.1|4539.3|4533.3|4550.5|4544.5|4536.3|4530.3|119
1744006800000|2025-04-07 06:20:00|4539.7|4533.7|4548|4542|4550.1|4544.1|4539|4533|96
1744007100000|2025-04-07 06:25:00|4548.3|4542.3|4545|4539|4557|4551|4543.5|4537.5|67
1744007400000|2025-04-07 06:30:00|4545.1|4539.1|4548|4542|4550.5|4544.5|4535.5|4529.5|120
1744007700000|2025-04-07 06:35:00|4547.8|4541.8|4546.8|4540.8|4553.2|4547.2|4544.8|4538.8|38
1744008000000|2025-04-07 06:40:00|4546.7|4540.7|4530.2|4524.2|4546.7|4540.7|4527.8|4521.8|79
1744008300000|2025-04-07 06:45:00|4530|4524|4516.8|4510.8|4530|4524|4515.2|4509.2|231
1744008600000|2025-04-07 06:50:00|4517.2|4511.2|4520.8|4514.8|4523.7|4517.7|4515.7|4509.7|84
1744008900000|2025-04-07 06:55:00|4520.7|4514.7|4521.8|4515.8|4526|4520|4516|4510|91
1744009200000|2025-04-07 07:00:00|4521.7|4515.7|4520.9|4514.9|4526.9|4520.9|4518.8|4512.8|172
1744009500000|2025-04-07 07:05:00|4520.5|4514.5|4508.7|4502.7|4531.2|4525.2|4508|4502|215
1744009800000|2025-04-07 07:10:00|4508.4|4502.4|4504.5|4498.5|4512.4|4506.4|4501|4495|220
1744010100000|2025-04-07 07:15:00|4504.8|4498.8|4510.9|4504.9|4513.5|4507.5|4504.8|4498.8|82
1744010400000|2025-04-07 07:20:00|4511.2|4505.2|4507.5|4501.5|4513.4|4507.4|4505.2|4499.2|112
1744010700000|2025-04-07 07:25:00|4507|4501|4494.2|4488.2|4508.5|4502.5|4494.2|4488.2|63
1744011000000|2025-04-07 07:30:00|4494.1|4488.1|4481.9|4475.9|4494.1|4488.1|4480.9|4474.9|211
1744011300000|2025-04-07 07:35:00|4481.7|4475.7|4476.7|4470.7|4487.7|4481.7|4470.4|4464.4|431
1744011600000|2025-04-07 07:40:00|4476.4|4470.4|4480.2|4474.2|4487.2|4481.2|4475.2|4469.2|153
1744011900000|2025-04-07 07:45:00|4479|4473|4486.5|4480.5|4488|4482|4478.2|4472.2|116
1744012200000|2025-04-07 07:50:00|4486.9|4480.9|4485.2|4479.2|4488.5|4482.5|4480.9|4474.9|77
1744012500000|2025-04-07 07:55:00|4484.5|4478.5|4485|4479|4488.7|4482.7|4483.7|4477.7|36
1744012800000|2025-04-07 08:00:00|4484.7|4478.7|4488.3|4482.3|4489.9|4483.9|4481.9|4475.9|282
1744013100000|2025-04-07 08:05:00|4492.7|4486.7|4489.8|4483.8|4498.2|4492.2|4488.8|4482.8|107
1744013400000|2025-04-07 08:10:00|4488.8|4482.8|4478.8|4472.8|4489.8|4483.8|4478.7|4472.7|87
1744013700000|2025-04-07 08:15:00|4479.2|4473.2|4486.5|4480.5|4488.7|4482.7|4478.7|4472.7|94
1744014000000|2025-04-07 08:20:00|4486.2|4480.2|4482.7|4476.7|4488.7|4482.7|4481.5|4475.5|130
1744014300000|2025-04-07 08:25:00|4482.5|4476.5|4482.9|4476.9|4485|4479|4478.9|4472.9|68
1744014600000|2025-04-07 08:30:00|4483.2|4477.2|4487|4481|4488.5|4482.5|4480.4|4474.4|63
1744014900000|2025-04-07 08:35:00|4486.9|4480.9|4491.7|4485.7|4492.7|4486.7|4483.9|4477.9|65
1744015200000|2025-04-07 08:40:00|4492|4486|4495.7|4489.7|4500.4|4494.4|4492|4486|57
1744015500000|2025-04-07 08:45:00|4495.9|4489.9|4503.5|4497.5|4503.9|4497.9|4492.9|4486.9|73
1744015800000|2025-04-07 08:50:00|4503.4|4497.4|4494.4|4488.4|4503.4|4497.4|4491.4|4485.4|221
1744016100000|2025-04-07 08:55:00|4494.7|4488.7|4498.4|4492.4|4501.4|4495.4|4492.5|4486.5|150
1744016400000|2025-04-07 09:00:00|4497.7|4491.7|4482.4|4476.4|4497.7|4491.7|4482.4|4476.4|70
1744016700000|2025-04-07 09:05:00|4483.1|4477.1|4485.6|4479.6|4485.9|4479.9|4481.1|4475.1|73
1744017000000|2025-04-07 09:10:00|4485.9|4479.9|4486.4|4480.4|4488.4|4482.4|4481.6|4475.6|59
1744017300000|2025-04-07 09:15:00|4486.2|4480.2|4481.4|4475.4|4487.6|4481.6|4481.4|4475.4|141
1744017600000|2025-04-07 09:20:00|4481.2|4475.2|4478.2|4472.2|4481.2|4475.2|4474.9|4468.9|107
1744017900000|2025-04-07 09:25:00|4477.9|4471.9|4473.9|4467.9|4480.7|4474.7|4472.4|4466.4|119
1744018200000|2025-04-07 09:30:00|4473.6|4467.6|4483.4|4477.4|4486.4|4480.4|4473.2|4467.2|46
1744018500000|2025-04-07 09:35:00|4483.6|4477.6|4485.9|4479.9|4486.4|4480.4|4479.9|4473.9|88
1744018800000|2025-04-07 09:40:00|4485.6|4479.6|4480.3|4474.3|4488.1|4482.1|4479.4|4473.4|62
1744019100000|2025-04-07 09:45:00|4479.9|4473.9|4487.1|4481.1|4488.4|4482.4|4479.6|4473.6|63
1744019400000|2025-04-07 09:50:00|4487.4|4481.4|4483.9|4477.9|4488.7|4482.7|4483.9|4477.9|56
1744019700000|2025-04-07 09:55:00|4484.4|4478.4|4481.6|4475.6|4485.4|4479.4|4477.2|4471.2|86
1744020000000|2025-04-07 10:00:00|4481.2|4475.2|4490.4|4484.4|4493.7|4487.7|4481.2|4475.2|81
1744020300000|2025-04-07 10:05:00|4490.1|4484.1|4497.7|4491.7|4498.1|4492.1|4487.7|4481.7|70
1744020600000|2025-04-07 10:10:00|4497.4|4491.4|4497.6|4491.6|4499.4|4493.4|4493.7|4487.7|42
1744020900000|2025-04-07 10:15:00|4497.9|4491.9|4522.2|4516.2|4523.1|4517.1|4497.7|4491.7|276
1744021200000|2025-04-07 10:20:00|4521.7|4515.7|4517.2|4511.2|4527.7|4521.7|4517.2|4511.2|117
1744021500000|2025-04-07 10:25:00|4516.9|4510.9|4516.2|4510.2|4517.9|4511.9|4507.9|4501.9|49
1744021800000|2025-04-07 10:30:00|4515.6|4509.6|4523.9|4517.9|4524.7|4518.7|4514.2|4508.2|67
1744022100000|2025-04-07 10:35:00|4523.7|4517.7|4528.6|4522.6|4528.9|4522.9|4517.9|4511.9|148
1744022400000|2025-04-07 10:40:00|4528.4|4522.4|4528.4|4522.4|4530.1|4524.1|4524.4|4518.4|87
1744022700000|2025-04-07 10:45:00|4528.1|4522.1|4531.9|4525.9|4534.7|4528.7|4525.9|4519.9|206
1744023000000|2025-04-07 10:50:00|4531.6|4525.6|4532.2|4526.2|4536.4|4530.4|4528.2|4522.2|174
1744023300000|2025-04-07 10:55:00|4532.6|4526.6|4526.7|4520.7|4532.6|4526.6|4518.1|4512.1|92
1744023600000|2025-04-07 11:00:00|4526.2|4520.2|4537.6|4531.6|4539.1|4533.1|4520.1|4514.1|221
1744023900000|2025-04-07 11:05:00|4537.4|4531.4|4543.1|4537.1|4544.6|4538.6|4537.1|4531.1|80
1744024200000|2025-04-07 11:10:00|4542.6|4536.6|4530.9|4524.9|4542.6|4536.6|4530.3|4524.3|255
1744024500000|2025-04-07 11:15:00|4531.1|4525.1|4537.3|4531.3|4537.3|4531.3|4527.6|4521.6|103
1744024800000|2025-04-07 11:20:00|4537.1|4531.1|4539.3|4533.3|4541.3|4535.3|4535.1|4529.1|46
1744025100000|2025-04-07 11:25:00|4538.8|4532.8|4547.1|4541.1|4548.1|4542.1|4534.8|4528.8|113
1744025400000|2025-04-07 11:30:00|4545.6|4539.6|4545.6|4539.6|4546.1|4540.1|4540.6|4534.6|204
1744025700000|2025-04-07 11:35:00|4545.7|4539.7|4544.9|4538.9|4547.2|4541.2|4542.1|4536.1|98
1744026000000|2025-04-07 11:40:00|4544.6|4538.6|4539.1|4533.1|4545.6|4539.6|4536.4|4530.4|184
1744026300000|2025-04-07 11:45:00|4539.6|4533.6|4525.1|4519.1|4542.8|4536.8|4524.6|4518.6|214
1744026600000|2025-04-07 11:50:00|4525.4|4519.4|4526.6|4520.6|4527.9|4521.9|4523.4|4517.4|73
1744026900000|2025-04-07 11:55:00|4526.9|4520.9|4521.8|4515.8|4529.4|4523.4|4519.4|4513.4|100
1744027200000|2025-04-07 12:00:00|4522.1|4516.1|4529.6|4523.6|4535.1|4529.1|4521.6|4515.6|89
1744027500000|2025-04-07 12:05:00|4529.4|4523.4|4530.9|4524.9|4542.6|4536.6|4526.6|4520.6|88
1744027800000|2025-04-07 12:10:00|4530.6|4524.6|4530.3|4524.3|4532.1|4526.1|4523.4|4517.4|80
1744028100000|2025-04-07 12:15:00|4529.6|4523.6|4528.6|4522.6|4535.6|4529.6|4527.4|4521.4|143
1744028400000|2025-04-07 12:20:00|4528.4|4522.4|4527.1|4521.1|4529.6|4523.6|4520.3|4514.3|167
1744028700000|2025-04-07 12:25:00|4527.3|4521.3|4530.5|4524.5|4535|4529|4520.6|4514.6|131
1744029000000|2025-04-07 12:30:00|4530.6|4524.6|4535|4529|4537|4531|4521.6|4515.6|131
1744029300000|2025-04-07 12:35:00|4534.6|4528.6|4525.8|4519.8|4536|4530|4521.3|4515.3|149
1744029600000|2025-04-07 12:40:00|4525.5|4519.5|4525.1|4519.1|4529.5|4523.5|4520.3|4514.3|274
1744032600000|2025-04-07 13:30:00|4511.3|4505.3|4510.8|4504.8|4518.8|4512.8|4488.2|4482.2|2438
1744032900000|2025-04-07 13:35:00|4511.6|4505.6|4500.5|4494.5|4512.3|4506.3|4491.2|4485.2|1043
1744033200000|2025-04-07 13:40:00|4501.2|4495.2|4509.5|4503.5|4511.5|4505.5|4501.2|4495.2|849
1744033500000|2025-04-07 13:45:00|4509.2|4503.2|4530.5|4524.5|4531.5|4525.5|4501.6|4495.6|1308
1744033800000|2025-04-07 13:50:00|4530.4|4524.4|4549.9|4543.9|4550.5|4544.5|4527.7|4521.7|1032
1744034100000|2025-04-07 13:55:00|4549.7|4543.7|4563.5|4557.5|4564.5|4558.5|4536.5|4530.5|732
1744034400000|2025-04-07 14:00:00|4563.4|4557.4|4593.9|4587.9|4594.9|4588.9|4563.2|4557.2|1408
1744034700000|2025-04-07 14:05:00|4593|4587|4604|4598|4618.5|4612.5|4590.9|4584.9|1514
1744035000000|2025-04-07 14:10:00|4603.5|4597.5|4659.3|4653.3|4685.7|4679.7|4602.9|4596.9|2618
1744035300000|2025-04-07 14:15:00|4659.7|4653.7|4641.7|4635.7|4666.2|4660.2|4630.2|4624.2|1699
1744035600000|2025-04-07 14:20:00|4641.2|4635.2|4611.5|4605.5|4644.7|4638.7|4601.9|4595.9|1610
1744035900000|2025-04-07 14:25:00|4612.2|4606.2|4593.5|4587.5|4624.2|4618.2|4589.5|4583.5|1021
1744036200000|2025-04-07 14:30:00|4593.2|4587.2|4599.2|4593.2|4616.2|4610.2|4585.5|4579.5|695
1744036500000|2025-04-07 14:35:00|4599|4593|4566.3|4560.3|4601.9|4595.9|4561.3|4555.3|755
1744036800000|2025-04-07 14:40:00|4565.7|4559.7|4561.2|4555.2|4581|4575|4550.8|4544.8|1279
1744037100000|2025-04-07 14:45:00|4559.7|4553.7|4561.8|4555.8|4576|4570|4556.8|4550.8|739
1744037400000|2025-04-07 14:50:00|4562.2|4556.2|4576|4570|4578.5|4572.5|4552|4546|448
1744037700000|2025-04-07 14:55:00|4575.8|4569.8|4571.7|4565.7|4588.2|4582.2|4564.2|4558.2|598
1744038000000|2025-04-07 15:00:00|4571.5|4565.5|4592.2|4586.2|4596.2|4590.2|4566.7|4560.7|719
1744038300000|2025-04-07 15:05:00|4593|4587|4558.8|4552.8|4595.5|4589.5|4558.2|4552.2|382
1744038600000|2025-04-07 15:10:00|4558.7|4552.7|4548.7|4542.7|4574.8|4568.8|4548.3|4542.3|461
1744038900000|2025-04-07 15:15:00|4549.9|4543.9|4546.4|4540.4|4554.5|4548.5|4519.9|4513.9|1221
1744039200000|2025-04-07 15:20:00|4546.2|4540.2|4532|4526|4550.9|4544.9|4525|4519|543
1744039500000|2025-04-07 15:25:00|4532.4|4526.4|4527.9|4521.9|4539.2|4533.2|4521.7|4515.7|392
1744039800000|2025-04-07 15:30:00|4528.5|4522.5|4535.9|4529.9|4542.9|4536.9|4528.5|4522.5|571
1744040100000|2025-04-07 15:35:00|4535.2|4529.2|4533.2|4527.2|4543.7|4537.7|4530.2|4524.2|502
1744040400000|2025-04-07 15:40:00|4533.4|4527.4|4540.4|4534.4|4556.5|4550.5|4530.7|4524.7|699
1744040700000|2025-04-07 15:45:00|4541.4|4535.4|4530|4524|4541.7|4535.7|4528|4522|355
1744041000000|2025-04-07 15:50:00|4529.9|4523.9|4530.9|4524.9|4535.5|4529.5|4526.9|4520.9|483
1744041300000|2025-04-07 15:55:00|4531.4|4525.4|4531.7|4525.7|4539.9|4533.9|4530.2|4524.2|314
1744041600000|2025-04-07 16:00:00|4530.9|4524.9|4533.2|4527.2|4535.9|4529.9|4519.7|4513.7|491
1744041900000|2025-04-07 16:05:00|4533.6|4527.6|4543.5|4537.5|4546.2|4540.2|4531.9|4525.9|748
1744042200000|2025-04-07 16:10:00|4542.5|4536.5|4551.4|4545.4|4557.4|4551.4|4541|4535|390
1744042500000|2025-04-07 16:15:00|4551.2|4545.2|4542.6|4536.6|4553.4|4547.4|4537.9|4531.9|617
1744042800000|2025-04-07 16:20:00|4542.9|4536.9|4520.8|4514.8|4543.6|4537.6|4518.9|4512.9|723
1744043100000|2025-04-07 16:25:00|4520.3|4514.3|4526.1|4520.1|4530.9|4524.9|4520.3|4514.3|307
1744043400000|2025-04-07 16:30:00|4526.4|4520.4|4532.9|4526.9|4533.3|4527.3|4523.3|4517.3|544
1744043700000|2025-04-07 16:35:00|4532.6|4526.6|4529.9|4523.9|4536.9|4530.9|4526.9|4520.9|766
1744044000000|2025-04-07 16:40:00|4529.4|4523.4|4531.3|4525.3|4535.4|4529.4|4523.3|4517.3|509
1744044300000|2025-04-07 16:45:00|4531.1|4525.1|4534.9|4528.9|4538.1|4532.1|4524.1|4518.1|369
1744044600000|2025-04-07 16:50:00|4535.6|4529.6|4537.4|4531.4|4542.6|4536.6|4531.4|4525.4|297
1744044900000|2025-04-07 16:55:00|4536.9|4530.9|4527.1|4521.1|4537.6|4531.6|4526.3|4520.3|386
1744045200000|2025-04-07 17:00:00|4527.3|4521.3|4528.3|4522.3|4556.9|4550.9|4527.1|4521.1|594
1744045500000|2025-04-07 17:05:00|4529.1|4523.1|4526.1|4520.1|4532.1|4526.1|4524.4|4518.4|288
1744045800000|2025-04-07 17:10:00|4525.3|4519.3|4537.4|4531.4|4539.4|4533.4|4522.6|4516.6|441
1744046100000|2025-04-07 17:15:00|4536.9|4530.9|4547.8|4541.8|4555.1|4549.1|4535.4|4529.4|1035
1744046400000|2025-04-07 17:20:00|4547.6|4541.6|4543.9|4537.9|4551.4|4545.4|4541.9|4535.9|514
1744046700000|2025-04-07 17:25:00|4544.3|4538.3|4545.9|4539.9|4547.9|4541.9|4538.4|4532.4|421
1744047000000|2025-04-07 17:30:00|4546.3|4540.3|4542.8|4536.8|4548.4|4542.4|4537.1|4531.1|358
1744047300000|2025-04-07 17:35:00|4542.4|4536.4|4552.2|4546.2|4554|4548|4540.4|4534.4|593
1744047600000|2025-04-07 17:40:00|4552.7|4546.7|4551.1|4545.1|4559.6|4553.6|4548.5|4542.5|704
1744047900000|2025-04-07 17:45:00|4551.4|4545.4|4538.9|4532.9|4554.6|4548.6|4536.3|4530.3|1005
1744048200000|2025-04-07 17:50:00|4539.4|4533.4|4533.9|4527.9|4540.6|4534.6|4530.9|4524.9|439
1744048500000|2025-04-07 17:55:00|4533.6|4527.6|4528.9|4522.9|4533.9|4527.9|4527.6|4521.6|442
1744048800000|2025-04-07 18:00:00|4528.6|4522.6|4525.8|4519.8|4530.3|4524.3|4514.3|4508.3|1022
1744049100000|2025-04-07 18:05:00|4525.9|4519.9|4528.2|4522.2|4530.6|4524.6|4520.6|4514.6|1257
1744049400000|2025-04-07 18:10:00|4528.6|4522.6|4546.9|4540.9|4550.2|4544.2|4528.6|4522.6|3883
1744049700000|2025-04-07 18:15:00|4547.2|4541.2|4550.2|4544.2|4553.2|4547.2|4536.9|4530.9|2122
1744070400000|2025-04-08 00:00:00|4533.4|4527.4|4555.2|4549.2|4555.7|4549.7|4533.2|4527.2|245
1744070700000|2025-04-08 00:05:00|4555.5|4549.5|4554.2|4548.2|4558.8|4552.8|4550.5|4544.5|43
1744071000000|2025-04-08 00:10:00|4553.7|4547.7|4565.2|4559.2|4565.3|4559.3|4553.7|4547.7|60
1744071300000|2025-04-08 00:15:00|4567.3|4561.3|4574.7|4568.7|4574.8|4568.8|4564.5|4558.5|42
1744071600000|2025-04-08 00:20:00|4575|4569|4571.8|4565.8|4575.8|4569.8|4571.7|4565.7|160
1744071900000|2025-04-08 00:25:00|4572.7|4566.7|4571.2|4565.2|4572.7|4566.7|4569.7|4563.7|22
1744072200000|2025-04-08 00:30:00|4569.2|4563.2|4572.2|4566.2|4572.2|4566.2|4564.5|4558.5|40
1744072500000|2025-04-08 00:35:00|4572.3|4566.3|4574.3|4568.3|4574.3|4568.3|4568.7|4562.7|30
1744072800000|2025-04-08 00:40:00|4574.7|4568.7|4568.8|4562.8|4575.8|4569.8|4568.7|4562.7|41
1744073100000|2025-04-08 00:45:00|4569.2|4563.2|4569.2|4563.2|4572.8|4566.8|4567|4561|26
1744073400000|2025-04-08 00:50:00|4569.3|4563.3|4563.3|4557.3|4569.5|4563.5|4562.7|4556.7|9
1744073700000|2025-04-08 00:55:00|4563.8|4557.8|4554.2|4548.2|4565.8|4559.8|4553.7|4547.7|28
1744074000000|2025-04-08 01:00:00|4553.8|4547.8|4554.2|4548.2|4556.3|4550.3|4548.7|4542.7|45
1744074300000|2025-04-08 01:05:00|4553.2|4547.2|4554.2|4548.2|4556|4550|4548.2|4542.2|83
1744074600000|2025-04-08 01:10:00|4554.3|4548.3|4562.3|4556.3|4565.8|4559.8|4554.3|4548.3|11
1744074900000|2025-04-08 01:15:00|4562.2|4556.2|4559.2|4553.2|4565.3|4559.3|4555.3|4549.3|21
1744075200000|2025-04-08 01:20:00|4559.3|4553.3|4553.2|4547.2|4560.7|4554.7|4550.2|4544.2|30
1744075500000|2025-04-08 01:25:00|4553.8|4547.8|4552.2|4546.2|4555.8|4549.8|4551.2|4545.2|12
1744075800000|2025-04-08 01:30:00|4552.3|4546.3|4551.2|4545.2|4555.8|4549.8|4548.8|4542.8|4
1744076100000|2025-04-08 01:35:00|4551.5|4545.5|4556.2|4550.2|4557.8|4551.8|4550.7|4544.7|18
1744076400000|2025-04-08 01:40:00|4556.3|4550.3|4559.7|4553.7|4562.7|4556.7|4556.2|4550.2|63
1744076700000|2025-04-08 01:45:00|4559.9|4553.9|4559.4|4553.4|4562.4|4556.4|4557.7|4551.7|7
1744077000000|2025-04-08 01:50:00|4558.9|4552.9|4558.5|4552.5|4559.2|4553.2|4554.9|4548.9|85
1744077300000|2025-04-08 01:55:00|4558.4|4552.4|4561|4555|4564.5|4558.5|4557.5|4551.5|19
1744077600000|2025-04-08 02:00:00|4561.5|4555.5|4566.6|4560.6|4566.6|4560.6|4559.5|4553.5|12
1744077900000|2025-04-08 02:05:00|4567.6|4561.6|4567.4|4561.4|4568.9|4562.9|4564.9|4558.9|34
1744078200000|2025-04-08 02:10:00|4567.2|4561.2|4567.6|4561.6|4569.2|4563.2|4565.9|4559.9|16
1744078500000|2025-04-08 02:15:00|4567.1|4561.1|4569.2|4563.2|4569.2|4563.2|4565.7|4559.7|10
1744078800000|2025-04-08 02:20:00|4569.1|4563.1|4570.6|4564.6|4570.6|4564.6|4567.2|4561.2|19
1744079100000|2025-04-08 02:25:00|4571.2|4565.2|4575.6|4569.6|4575.9|4569.9|4570.2|4564.2|32
1744079400000|2025-04-08 02:30:00|4575.1|4569.1|4576.6|4570.6|4583.6|4577.6|4570.3|4564.3|82
1744079700000|2025-04-08 02:35:00|4577.1|4571.1|4576.6|4570.6|4581.6|4575.6|4574.6|4568.6|38
1744080000000|2025-04-08 02:40:00|4576.7|4570.7|4577.4|4571.4|4579.8|4573.8|4573.9|4567.9|18
1744080300000|2025-04-08 02:45:00|4577.6|4571.6|4581.6|4575.6|4581.6|4575.6|4575.4|4569.4|14
1744080600000|2025-04-08 02:50:00|4580.6|4574.6|4577.3|4571.3|4581.6|4575.6|4577.1|4571.1|10
1744080900000|2025-04-08 02:55:00|4576.9|4570.9|4576.8|4570.8|4579.3|4573.3|4576.8|4570.8|16
1744081200000|2025-04-08 03:00:00|4575.8|4569.8|4581.3|4575.3|4582.8|4576.8|4575.8|4569.8|38
1744081500000|2025-04-08 03:05:00|4580.9|4574.9|4582.9|4576.9|4585.9|4579.9|4580.6|4574.6|5
1744081800000|2025-04-08 03:10:00|4583.3|4577.3|4578.3|4572.3|4583.3|4577.3|4577.3|4571.3|9
1744082100000|2025-04-08 03:15:00|4579.3|4573.3|4584|4578|4589.5|4583.5|4576.8|4570.8|88
1744082400000|2025-04-08 03:20:00|4584.5|4578.5|4579.3|4573.3|4585|4579|4578.3|4572.3|27
1744082700000|2025-04-08 03:25:00|4579.1|4573.1|4581.9|4575.9|4583.3|4577.3|4577.3|4571.3|32
1744083000000|2025-04-08 03:30:00|4582.3|4576.3|4580.3|4574.3|4583.3|4577.3|4580.3|4574.3|2
1744083300000|2025-04-08 03:35:00|4580.6|4574.6|4583.3|4577.3|4584.1|4578.1|4580.6|4574.6|3
1744083600000|2025-04-08 03:40:00|4583.1|4577.1|4583|4577|4583.5|4577.5|4581.6|4575.6|3
1744083900000|2025-04-08 03:45:00|4582.6|4576.6|4583.8|4577.8|4586.3|4580.3|4582.1|4576.1|21
1744084200000|2025-04-08 03:50:00|4584.1|4578.1|4584.3|4578.3|4585.3|4579.3|4583.3|4577.3|6
1744084500000|2025-04-08 03:55:00|4584.6|4578.6|4586.3|4580.3|4586.6|4580.6|4583.3|4577.3|1
1744084800000|2025-04-08 04:00:00|4586|4580|4588.3|4582.3|4588.6|4582.6|4585.3|4579.3|0
1744085100000|2025-04-08 04:05:00|4588.1|4582.1|4586.3|4580.3|4588.1|4582.1|4585.3|4579.3|1
1744085400000|2025-04-08 04:10:00|4587.1|4581.1|4586.1|4580.1|4587.1|4581.1|4585.1|4579.1|4
1744085700000|2025-04-08 04:15:00|4586.5|4580.5|4588.6|4582.6|4588.6|4582.6|4586.3|4580.3|5
1744086000000|2025-04-08 04:20:00|4588.1|4582.1|4587.1|4581.1|4588.6|4582.6|4586.1|4580.1|1
1744086300000|2025-04-08 04:25:00|4587.3|4581.3|4588.3|4582.3|4588.3|4582.3|4586.6|4580.6|1
1744086600000|2025-04-08 04:30:00|4588|4582|4584.8|4578.8|4588.3|4582.3|4584.8|4578.8|1
1744086900000|2025-04-08 04:35:00|4584.2|4578.2|4582.8|4576.8|4584.2|4578.2|4582|4576|5
1744087200000|2025-04-08 04:40:00|4583.7|4577.7|4581.7|4575.7|4583.7|4577.7|4581.5|4575.5|5
1744087500000|2025-04-08 04:45:00|4582|4576|4585.3|4579.3|4585.3|4579.3|4581.7|4575.7|2
1744087800000|2025-04-08 04:50:00|4586.3|4580.3|4586.6|4580.6|4586.6|4580.6|4585.3|4579.3|3
1744088100000|2025-04-08 04:55:00|4587.3|4581.3|4595.6|4589.6|4597.1|4591.1|4587.2|4581.2|66
1744088400000|2025-04-08 05:00:00|4597|4591|4595.3|4589.3|4598.6|4592.6|4593.5|4587.5|51
1744088700000|2025-04-08 05:05:00|4595.5|4589.5|4590.6|4584.6|4595.6|4589.6|4590.6|4584.6|31
1744089000000|2025-04-08 05:10:00|4587.5|4581.5|4582.2|4576.2|4587.6|4581.6|4576.5|4570.5|170
1744089300000|2025-04-08 05:15:00|4582.3|4576.3|4581|4575|4583.3|4577.3|4579.2|4573.2|14
1744089600000|2025-04-08 05:20:00|4582|4576|4583|4577|4586.9|4580.9|4580|4574|13
1744089900000|2025-04-08 05:25:00|4582.3|4576.3|4581.2|4575.2|4582.4|4576.4|4579.7|4573.7|5
1744090200000|2025-04-08 05:30:00|4580.5|4574.5|4579.7|4573.7|4586.3|4580.3|4579.3|4573.3|6
1744090500000|2025-04-08 05:35:00|4579.3|4573.3|4587.8|4581.8|4588.3|4582.3|4579.3|4573.3|5
1744090800000|2025-04-08 05:40:00|4588|4582|4590.3|4584.3|4597.1|4591.1|4587.8|4581.8|79
1744091100000|2025-04-08 05:45:00|4590|4584|4588.8|4582.8|4592.5|4586.5|4588.2|4582.2|52
1744091400000|2025-04-08 05:50:00|4589|4583|4587.3|4581.3|4589.3|4583.3|4585.8|4579.8|19
1744091700000|2025-04-08 05:55:00|4587.2|4581.2|4594.6|4588.6|4595.5|4589.5|4586.5|4580.5|59
1744092000000|2025-04-08 06:00:00|4595.3|4589.3|4600.8|4594.8|4608.6|4602.6|4595.3|4589.3|130
1744092300000|2025-04-08 06:05:00|4601.3|4595.3|4601|4595|4607.2|4601.2|4599.7|4593.7|41
1744092600000|2025-04-08 06:10:00|4601.2|4595.2|4599|4593|4602|4596|4595.8|4589.8|29
1744092900000|2025-04-08 06:15:00|4599.5|4593.5|4604.4|4598.4|4605.4|4599.4|4598|4592|23
1744093200000|2025-04-08 06:20:00|4604|4598|4607.7|4601.7|4608.7|4602.7|4602.9|4596.9|37
1744093500000|2025-04-08 06:25:00|4607.4|4601.4|4605|4599|4607.5|4601.5|4604.5|4598.5|14
1744093800000|2025-04-08 06:30:00|4604.7|4598.7|4597.9|4591.9|4604.7|4598.7|4597|4591|58
1744094100000|2025-04-08 06:35:00|4597.4|4591.4|4604.4|4598.4|4605.7|4599.7|4597.4|4591.4|16
1744094400000|2025-04-08 06:40:00|4604.5|4598.5|4608.1|4602.1|4610.9|4604.9|4602|4596|54
1744094700000|2025-04-08 06:45:00|4608.7|4602.7|4604.2|4598.2|4609.1|4603.1|4601.1|4595.1|49
1744095000000|2025-04-08 06:50:00|4603.9|4597.9|4604.4|4598.4|4608.2|4602.2|4602.4|4596.4|20
1744095300000|2025-04-08 06:55:00|4604.2|4598.2|4602.4|4596.4|4604.4|4598.4|4600.4|4594.4|17
1744095600000|2025-04-08 07:00:00|4602.2|4596.2|4594.7|4588.7|4602.2|4596.2|4594|4588|68
1744095900000|2025-04-08 07:05:00|4595|4589|4583|4577|4595|4589|4579.4|4573.4|97
1744096200000|2025-04-08 07:10:00|4583.5|4577.5|4593|4587|4595|4589|4583|4577|29
1744096500000|2025-04-08 07:15:00|4593.4|4587.4|4587.1|4581.1|4594.4|4588.4|4586.6|4580.6|40
1744096800000|2025-04-08 07:20:00|4587.4|4581.4|4584.1|4578.1|4590.2|4584.2|4582.6|4576.6|38
1744097100000|2025-04-08 07:25:00|4583.6|4577.6|4575|4569|4583.6|4577.6|4575|4569|80
1744097400000|2025-04-08 07:30:00|4577.1|4571.1|4571.7|4565.7|4577.6|4571.6|4569.5|4563.5|108
1744097700000|2025-04-08 07:35:00|4571.6|4565.6|4564.2|4558.2|4571.6|4565.6|4562.2|4556.2|155
1744098000000|2025-04-08 07:40:00|4564.6|4558.6|4575.1|4569.1|4576.2|4570.2|4564.6|4558.6|56
1744098300000|2025-04-08 07:45:00|4575.2|4569.2|4565.7|4559.7|4577.4|4571.4|4557.6|4551.6|160
1744098600000|2025-04-08 07:50:00|4565.9|4559.9|4571.2|4565.2|4572.5|4566.5|4561.7|4555.7|44
1744098900000|2025-04-08 07:55:00|4570.7|4564.7|4575.9|4569.9|4577.2|4571.2|4569.7|4563.7|46
1744099200000|2025-04-08 08:00:00|4576|4570|4572.4|4566.4|4576.4|4570.4|4569.4|4563.4|27
1744099500000|2025-04-08 08:05:00|4572.9|4566.9|4579.1|4573.1|4586.7|4580.7|4572.9|4566.9|41
1744099800000|2025-04-08 08:10:00|4579.6|4573.6|4574.4|4568.4|4580.1|4574.1|4572.4|4566.4|54
1744100100000|2025-04-08 08:15:00|4573.4|4567.4|4580.1|4574.1|4581.1|4575.1|4571.4|4565.4|68
1744100400000|2025-04-08 08:20:00|4579.4|4573.4|4582.1|4576.1|4586.8|4580.8|4579.3|4573.3|119
1744100700000|2025-04-08 08:25:00|4581.8|4575.8|4585.1|4579.1|4587.3|4581.3|4577.1|4571.1|20
1744101000000|2025-04-08 08:30:00|4584.4|4578.4|4589.3|4583.3|4591.6|4585.6|4581.8|4575.8|90
1744101300000|2025-04-08 08:35:00|4589.1|4583.1|4595.6|4589.6|4596.8|4590.8|4585.8|4579.8|38
1744101600000|2025-04-08 08:40:00|4595.2|4589.2|4598.6|4592.6|4599.3|4593.3|4594.6|4588.6|47
1744101900000|2025-04-08 08:45:00|4598.4|4592.4|4592.1|4586.1|4600.8|4594.8|4592.1|4586.1|32
1744102200000|2025-04-08 08:50:00|4591.4|4585.4|4588|4582|4591.6|4585.6|4582.5|4576.5|27
1744102500000|2025-04-08 08:55:00|4589.5|4583.5|4594.8|4588.8|4597|4591|4588.1|4582.1|27
1744102800000|2025-04-08 09:00:00|4593.8|4587.8|4584.8|4578.8|4593.8|4587.8|4581.8|4575.8|76
1744103100000|2025-04-08 09:05:00|4583|4577|4580.7|4574.7|4583|4577|4577.4|4571.4|48
1744103400000|2025-04-08 09:10:00|4581|4575|4585.2|4579.2|4588.2|4582.2|4580.8|4574.8|65
1744103700000|2025-04-08 09:15:00|4584.8|4578.8|4585.5|4579.5|4587.3|4581.3|4580.2|4574.2|21
1744104000000|2025-04-08 09:20:00|4586.2|4580.2|4584|4578|4588.8|4582.8|4583.7|4577.7|13
1744104300000|2025-04-08 09:25:00|4583.9|4577.9|4592.8|4586.8|4594.7|4588.7|4579.5|4573.5|102
1744104600000|2025-04-08 09:30:00|4593.2|4587.2|4586.5|4580.5|4597.5|4591.5|4586.5|4580.5|37
1744104900000|2025-04-08 09:35:00|4586.2|4580.2|4576.7|4570.7|4587|4581|4575.5|4569.5|57
1744105200000|2025-04-08 09:40:00|4576.5|4570.5|4587|4581|4587|4581|4576.5|4570.5|31
1744105500000|2025-04-08 09:45:00|4586.9|4580.9|4569.7|4563.7|4587.2|4581.2|4568.9|4562.9|48
1744105800000|2025-04-08 09:50:00|4570.1|4564.1|4564.2|4558.2|4571.4|4565.4|4563.9|4557.9|46
1744106100000|2025-04-08 09:55:00|4563.9|4557.9|4565.4|4559.4|4571.5|4565.5|4561.7|4555.7|97
1744106400000|2025-04-08 10:00:00|4565.2|4559.2|4561.5|4555.5|4568.4|4562.4|4558.4|4552.4|47
1744106700000|2025-04-08 10:05:00|4562.2|4556.2|4558.4|4552.4|4565.7|4559.7|4555.9|4549.9|75
1744107000000|2025-04-08 10:10:00|4559.5|4553.5|4554.9|4548.9|4560.5|4554.5|4549.2|4543.2|54
1744107300000|2025-04-08 10:15:00|4555.2|4549.2|4562.7|4556.7|4563.2|4557.2|4555.2|4549.2|90
1744107600000|2025-04-08 10:20:00|4562.5|4556.5|4569.7|4563.7|4570.2|4564.2|4560.7|4554.7|115
1744107900000|2025-04-08 10:25:00|4569.8|4563.8|4568.5|4562.5|4569.8|4563.8|4561.7|4555.7|21
1744108200000|2025-04-08 10:30:00|4568.9|4562.9|4561.9|4555.9|4570.5|4564.5|4561.4|4555.4|58
1744108500000|2025-04-08 10:35:00|4562.2|4556.2|4563.7|4557.7|4564.4|4558.4|4560.7|4554.7|86
1744108800000|2025-04-08 10:40:00|4564.4|4558.4|4563.9|4557.9|4567.9|4561.9|4561.9|4555.9|73
1744109100000|2025-04-08 10:45:00|4564.2|4558.2|4558.9|4552.9|4564.2|4558.2|4557.9|4551.9|15
1744109400000|2025-04-08 10:50:00|4558.7|4552.7|4553.6|4547.6|4559.6|4553.6|4553.2|4547.2|33
1744109700000|2025-04-08 10:55:00|4554.9|4548.9|4542.6|4536.6|4557.2|4551.2|4542.1|4536.1|190
1744110000000|2025-04-08 11:00:00|4543.6|4537.6|4547.4|4541.4|4550.4|4544.4|4543.6|4537.6|48
1744110300000|2025-04-08 11:05:00|4547.3|4541.3|4550.4|4544.4|4551.4|4545.4|4545.4|4539.4|58
1744110600000|2025-04-08 11:10:00|4550.8|4544.8|4558.1|4552.1|4559.6|4553.6|4545.9|4539.9|58
1744110900000|2025-04-08 11:15:00|4558.2|4552.2|4559.4|4553.4|4562.1|4556.1|4554.9|4548.9|22
1744111200000|2025-04-08 11:20:00|4559.9|4553.9|4562.9|4556.9|4563.3|4557.3|4556.1|4550.1|14
1744111500000|2025-04-08 11:25:00|4562.6|4556.6|4563.3|4557.3|4563.9|4557.9|4558.9|4552.9|13
1744111800000|2025-04-08 11:30:00|4562.9|4556.9|4558.6|4552.6|4566.8|4560.8|4556.3|4550.3|218
1744112100000|2025-04-08 11:35:00|4558.4|4552.4|4567.3|4561.3|4568.9|4562.9|4557.3|4551.3|19
1744112400000|2025-04-08 11:40:00|4568.3|4562.3|4570.3|4564.3|4573.2|4567.2|4565.8|4559.8|71
1744112700000|2025-04-08 11:45:00|4570.4|4564.4|4570.3|4564.3|4573.4|4567.4|4566.8|4560.8|44
1744113000000|2025-04-08 11:50:00|4570.4|4564.4|4580.3|4574.3|4582.3|4576.3|4570.4|4564.4|151
1744113300000|2025-04-08 11:55:00|4580.1|4574.1|4577.3|4571.3|4586.4|4580.4|4575.8|4569.8|300
1744113600000|2025-04-08 12:00:00|4577.4|4571.4|4575.6|4569.6|4582.4|4576.4|4572.3|4566.3|112
1744113900000|2025-04-08 12:05:00|4575.4|4569.4|4577.4|4571.4|4577.9|4571.9|4568.9|4562.9|70
1744114200000|2025-04-08 12:10:00|4577.8|4571.8|4572.8|4566.8|4579.6|4573.6|4570.6|4564.6|80
1744114500000|2025-04-08 12:15:00|4572.9|4566.9|4569.6|4563.6|4573.1|4567.1|4568.3|4562.3|352
1744114800000|2025-04-08 12:20:00|4569.5|4563.5|4573.1|4567.1|4575.3|4569.3|4568.1|4562.1|106
1744115100000|2025-04-08 12:25:00|4573.3|4567.3|4578.5|4572.5|4579.3|4573.3|4570|4564|118
1744115400000|2025-04-08 12:30:00|4578|4572|4580|4574|4581.3|4575.3|4576|4570|64
1744115700000|2025-04-08 12:35:00|4580.3|4574.3|4581.6|4575.6|4583.1|4577.1|4577.6|4571.6|68
1744116000000|2025-04-08 12:40:00|4581.3|4575.3|4580.6|4574.6|4581.6|4575.6|4575.1|4569.1|111
1744119000000|2025-04-08 13:30:00|4578.9|4572.9|4567.5|4561.5|4594.9|4588.9|4563.3|4557.3|2095
1744119300000|2025-04-08 13:35:00|4567.3|4561.3|4552.7|4546.7|4573.1|4567.1|4546.5|4540.5|1057
1744119600000|2025-04-08 13:40:00|4551.5|4545.5|4536.6|4530.6|4552.5|4546.5|4532|4526|1192
1744119900000|2025-04-08 13:45:00|4535.9|4529.9|4532.2|4526.2|4546.7|4540.7|4530.7|4524.7|774
1744120200000|2025-04-08 13:50:00|4531.9|4525.9|4534.4|4528.4|4537.6|4531.6|4518.1|4512.1|798
1744120500000|2025-04-08 13:55:00|4534.1|4528.1|4541.6|4535.6|4543.9|4537.9|4523.6|4517.6|684
1744120800000|2025-04-08 14:00:00|4542|4536|4562.2|4556.2|4564.6|4558.6|4539.1|4533.1|1006
1744121100000|2025-04-08 14:05:00|4561.4|4555.4|4552.7|4546.7|4565.6|4559.6|4544.9|4538.9|478
1744121400000|2025-04-08 14:10:00|4553.1|4547.1|4546.6|4540.6|4559.1|4553.1|4540.9|4534.9|387
1744121700000|2025-04-08 14:15:00|4546.7|4540.7|4556.6|4550.6|4565.9|4559.9|4545.2|4539.2|396
1744122000000|2025-04-08 14:20:00|4557|4551|4545.6|4539.6|4566|4560|4544|4538|411
1744122300000|2025-04-08 14:25:00|4546.1|4540.1|4564.9|4558.9|4569.5|4563.5|4546.1|4540.1|691
1744122600000|2025-04-08 14:30:00|4565.3|4559.3|4564.3|4558.3|4565.9|4559.9|4550.3|4544.3|666
1744122900000|2025-04-08 14:35:00|4564.6|4558.6|4559.3|4553.3|4567.9|4561.9|4557.1|4551.1|434
1744123200000|2025-04-08 14:40:00|4559.9|4553.9|4548|4542|4565.8|4559.8|4547.3|4541.3|425
1744123500000|2025-04-08 14:45:00|4549|4543|4547.6|4541.6|4554.5|4548.5|4540.6|4534.6|464
1744123800000|2025-04-08 14:50:00|4547.8|4541.8|4538.1|4532.1|4550|4544|4535.1|4529.1|477
1744124100000|2025-04-08 14:55:00|4538.4|4532.4|4528.9|4522.9|4542.9|4536.9|4527.6|4521.6|426
1744124400000|2025-04-08 15:00:00|4529.1|4523.1|4547.9|4541.9|4550.1|4544.1|4528.6|4522.6|573
1744124700000|2025-04-08 15:05:00|4548.6|4542.6|4533.9|4527.9|4553.9|4547.9|4533.9|4527.9|404
1744125000000|2025-04-08 15:10:00|4534.8|4528.8|4531.9|4525.9|4545.4|4539.4|4530.3|4524.3|290
1744125300000|2025-04-08 15:15:00|4532.3|4526.3|4536.6|4530.6|4537.4|4531.4|4522.4|4516.4|530
1744125600000|2025-04-08 15:20:00|4538.1|4532.1|4545.2|4539.2|4552.1|4546.1|4538.1|4532.1|995
1744125900000|2025-04-08 15:25:00|4545.5|4539.5|4538.2|4532.2|4559.9|4553.9|4538.2|4532.2|513
1744126200000|2025-04-08 15:30:00|4538.8|4532.8|4554.2|4548.2|4554.2|4548.2|4538.8|4532.8|486
1744126500000|2025-04-08 15:35:00|4554.6|4548.6|4557.2|4551.2|4559.9|4553.9|4549.9|4543.9|497
1744126800000|2025-04-08 15:40:00|4556.9|4550.9|4547.2|4541.2|4560.7|4554.7|4545.7|4539.7|520
1744127100000|2025-04-08 15:45:00|4547.4|4541.4|4556.2|4550.2|4563.4|4557.4|4542.9|4536.9|371
1744127400000|2025-04-08 15:50:00|4555.2|4549.2|4562|4556|4564.5|4558.5|4548.5|4542.5|1493
1744127700000|2025-04-08 15:55:00|4561.8|4555.8|4566.9|4560.9|4570.5|4564.5|4561.8|4555.8|622
1744128000000|2025-04-08 16:00:00|4566.7|4560.7|4554.4|4548.4|4568.9|4562.9|4552.7|4546.7|435
1744128300000|2025-04-08 16:05:00|4554.5|4548.5|4569.9|4563.9|4573|4567|4551.4|4545.4|402
1744128600000|2025-04-08 16:10:00|4570|4564|4560.9|4554.9|4574|4568|4560.2|4554.2|475
1744128900000|2025-04-08 16:15:00|4560.7|4554.7|4553.9|4547.9|4561.9|4555.9|4549.9|4543.9|419
1744129200000|2025-04-08 16:20:00|4553.5|4547.5|4548.7|4542.7|4560.7|4554.7|4545.7|4539.7|428
1744129500000|2025-04-08 16:25:00|4548.2|4542.2|4560.9|4554.9|4566.9|4560.9|4546.6|4540.6|1055
1744129800000|2025-04-08 16:30:00|4561.2|4555.2|4554.2|4548.2|4566.9|4560.9|4547.2|4541.2|363
1744130100000|2025-04-08 16:35:00|4553.9|4547.9|4530.6|4524.6|4564.4|4558.4|4530.6|4524.6|1690
1744130400000|2025-04-08 16:40:00|4529.7|4523.7|4537.7|4531.7|4537.7|4531.7|4523.6|4517.6|497
1744130700000|2025-04-08 16:45:00|4537.6|4531.6|4538|4532|4540.2|4534.2|4525.4|4519.4|467
1744131000000|2025-04-08 16:50:00|4538.2|4532.2|4528.2|4522.2|4541.9|4535.9|4526.2|4520.2|638
1744131300000|2025-04-08 16:55:00|4526.9|4520.9|4527.3|4521.3|4531.2|4525.2|4520.8|4514.8|836
1744131600000|2025-04-08 17:00:00|4527.5|4521.5|4532|4526|4537.2|4531.2|4525.7|4519.7|345
1744131900000|2025-04-08 17:05:00|4532.2|4526.2|4527.9|4521.9|4537.9|4531.9|4523.4|4517.4|318
1744132200000|2025-04-08 17:10:00|4528.9|4522.9|4527.2|4521.2|4531.5|4525.5|4521.4|4515.4|538
1744132500000|2025-04-08 17:15:00|4527.6|4521.6|4541.2|4535.2|4547|4541|4526.8|4520.8|400
1744132800000|2025-04-08 17:20:00|4540.7|4534.7|4539.2|4533.2|4541|4535|4531.2|4525.2|241
1744133100000|2025-04-08 17:25:00|4539.3|4533.3|4536.5|4530.5|4542.5|4536.5|4535.2|4529.2|418
1744133400000|2025-04-08 17:30:00|4534.9|4528.9|4559.3|4553.3|4563.2|4557.2|4534|4528|663
1744133700000|2025-04-08 17:35:00|4559.2|4553.2|4564.5|4558.5|4573.3|4567.3|4556|4550|685
1744134000000|2025-04-08 17:40:00|4564.7|4558.7|4570.8|4564.8|4576.7|4570.7|4564.5|4558.5|346
1744134300000|2025-04-08 17:45:00|4571.2|4565.2|4564.6|4558.6|4571.6|4565.6|4555.6|4549.6|384
1744134600000|2025-04-08 17:50:00|4564.7|4558.7|4576.4|4570.4|4579.2|4573.2|4564.6|4558.6|778
1744134900000|2025-04-08 17:55:00|4574.4|4568.4|4570.7|4564.7|4583.2|4577.2|4569.4|4563.4|952
1744135200000|2025-04-08 18:00:00|4570.6|4564.6|4553.9|4547.9|4575.2|4569.2|4553.2|4547.2|1665
1744135500000|2025-04-08 18:05:00|4553.6|4547.6|4543.2|4537.2|4555.9|4549.9|4541.9|4535.9|880
1744135800000|2025-04-08 18:10:00|4542.9|4536.9|4525.6|4519.6|4542.9|4536.9|4523.9|4517.9|3734
1744136100000|2025-04-08 18:15:00|4526.1|4520.1|4530.1|4524.1|4532.3|4526.3|4522.3|4516.3|1061
1744156800000|2025-04-09 00:00:00|4507.5|4501.5|4492.7|4486.7|4511.6|4505.6|4490.3|4484.3|346
1744157100000|2025-04-09 00:05:00|4492.8|4486.8|4492.3|4486.3|4503.8|4497.8|4491.7|4485.7|90
1744157400000|2025-04-09 00:10:00|4493.8|4487.8|4493.7|4487.7|4496.3|4490.3|4487.7|4481.7|224
1744157700000|2025-04-09 00:15:00|4493.2|4487.2|4486.3|4480.3|4493.3|4487.3|4483.6|4477.6|185
1744158000000|2025-04-09 00:20:00|4486.5|4480.5|4490.3|4484.3|4492.2|4486.2|4486.5|4480.5|75
1744158300000|2025-04-09 00:25:00|4490.7|4484.7|4493.4|4487.4|4494.1|4488.1|4486.3|4480.3|44
1744158600000|2025-04-09 00:30:00|4493.2|4487.2|4490.7|4484.7|4493.4|4487.4|4487.9|4481.9|60
1744158900000|2025-04-09 00:35:00|4490.9|4484.9|4494.7|4488.7|4495.5|4489.5|4486.4|4480.4|28
1744159200000|2025-04-09 00:40:00|4494.4|4488.4|4490.1|4484.1|4494.4|4488.4|4488.4|4482.4|12
1744159500000|2025-04-09 00:45:00|4490.2|4484.2|4488.4|4482.4|4494.7|4488.7|4486.6|4480.6|52
1744159800000|2025-04-09 00:50:00|4488.2|4482.2|4485|4479|4493.7|4487.7|4484.4|4478.4|44
1744160100000|2025-04-09 00:55:00|4485.4|4479.4|4477.2|4471.2|4485.5|4479.5|4477.1|4471.1|219
1744160400000|2025-04-09 01:00:00|4477.1|4471.1|4481.9|4475.9|4486.1|4480.1|4475.4|4469.4|55
1744160700000|2025-04-09 01:05:00|4482.1|4476.1|4483.4|4477.4|4494.9|4488.9|4481.3|4475.3|49
1744161000000|2025-04-09 01:10:00|4483.6|4477.6|4487.9|4481.9|4490.1|4484.1|4481.4|4475.4|17
1744161300000|2025-04-09 01:15:00|4487.6|4481.6|4489.1|4483.1|4497.4|4491.4|4487.1|4481.1|23
1744161600000|2025-04-09 01:20:00|4489.4|4483.4|4477.8|4471.8|4489.6|4483.6|4475.8|4469.8|79
1744161900000|2025-04-09 01:25:00|4477.9|4471.9|4483.6|4477.6|4483.8|4477.8|4475.3|4469.3|36
1744162200000|2025-04-09 01:30:00|4483.3|4477.3|4488.4|4482.4|4489.6|4483.6|4480.8|4474.8|18
1744162500000|2025-04-09 01:35:00|4487.9|4481.9|4490.6|4484.6|4493.6|4487.6|4485.9|4479.9|26
1744162800000|2025-04-09 01:40:00|4491.1|4485.1|4493.1|4487.1|4497.6|4491.6|4489.6|4483.6|20
1744163100000|2025-04-09 01:45:00|4493.2|4487.2|4493.1|4487.1|4497.6|4491.6|4491.8|4485.8|19
1744163400000|2025-04-09 01:50:00|4493|4487|4492.8|4486.8|4499.1|4493.1|4491.8|4485.8|31
1744163700000|2025-04-09 01:55:00|4492.5|4486.5|4488.8|4482.8|4493|4487|4488|4482|88
1744164000000|2025-04-09 02:00:00|4488.5|4482.5|4487|4481|4495.8|4489.8|4485.8|4479.8|43
1744164300000|2025-04-09 02:05:00|4487.3|4481.3|4489.4|4483.4|4493.8|4487.8|4487.3|4481.3|62
1744164600000|2025-04-09 02:10:00|4489.8|4483.8|4493|4487|4496|4490|4487.9|4481.9|14
1744164900000|2025-04-09 02:15:00|4492.9|4486.9|4496.1|4490.1|4496.4|4490.4|4492.5|4486.5|8
1744165200000|2025-04-09 02:20:00|4495.6|4489.6|4497.1|4491.1|4498.5|4492.5|4492.9|4486.9|16
1744165500000|2025-04-09 02:25:00|4496.3|4490.3|4498.4|4492.4|4506.8|4500.8|4495.6|4489.6|53
1744165800000|2025-04-09 02:30:00|4499.1|4493.1|4491.8|4485.8|4500.1|4494.1|4488.7|4482.7|18
1744166100000|2025-04-09 02:35:00|4491.6|4485.6|4489.6|4483.6|4496.8|4490.8|4488.8|4482.8|8
1744166400000|2025-04-09 02:40:00|4489.8|4483.8|4483.8|4477.8|4491.8|4485.8|4483.8|4477.8|25
1744166700000|2025-04-09 02:45:00|4484.1|4478.1|4480.3|4474.3|4486.8|4480.8|4478.9|4472.9|20
1744167000000|2025-04-09 02:50:00|4480.4|4474.4|4482.6|4476.6|4483.8|4477.8|4479.4|4473.4|11
1744167300000|2025-04-09 02:55:00|4482.1|4476.1|4480.9|4474.9|4484.3|4478.3|4479.4|4473.4|16
1744167600000|2025-04-09 03:00:00|4480.8|4474.8|4477.3|4471.3|4482.8|4476.8|4477.1|4471.1|36
1744167900000|2025-04-09 03:05:00|4477.1|4471.1|4464|4458|4479.1|4473.1|4464|4458|323
1744168200000|2025-04-09 03:10:00|4464.1|4458.1|4455.5|4449.5|4466.3|4460.3|4455.5|4449.5|114
1744168500000|2025-04-09 03:15:00|4455.6|4449.6|4447|4441|4458.3|4452.3|4446|4440|129
1744168800000|2025-04-09 03:20:00|4446.5|4440.5|4452.1|4446.1|4454|4448|4446.5|4440.5|72
1744169100000|2025-04-09 03:25:00|4452.5|4446.5|4463|4457|4467.6|4461.6|4452.5|4446.5|17
1744169400000|2025-04-09 03:30:00|4462.9|4456.9|4464.5|4458.5|4464.9|4458.9|4462.1|4456.1|1
1744169700000|2025-04-09 03:35:00|4463.9|4457.9|4458.2|4452.2|4464|4458|4457.5|4451.5|13
1744170000000|2025-04-09 03:40:00|4458.5|4452.5|4452.2|4446.2|4461.2|4455.2|4452.2|4446.2|35
1744170300000|2025-04-09 03:45:00|4452.5|4446.5|4452|4446|4459.2|4453.2|4451.2|4445.2|44
1744170600000|2025-04-09 03:50:00|4452.2|4446.2|4453|4447|4455.2|4449.2|4452.2|4446.2|310
1744170900000|2025-04-09 03:55:00|4453.2|4447.2|4452.2|4446.2|4453.2|4447.2|4449.5|4443.5|50
1744171200000|2025-04-09 04:00:00|4451.5|4445.5|4449|4443|4453.2|4447.2|4448.5|4442.5|12
1744171500000|2025-04-09 04:05:00|4449.2|4443.2|4448.4|4442.4|4452.2|4446.2|4448.4|4442.4|29
1744171800000|2025-04-09 04:10:00|4449|4443|4452|4446|4453.9|4447.9|4449|4443|14
1744172100000|2025-04-09 04:15:00|4452.2|4446.2|4453.2|4447.2|4454|4448|4451.9|4445.9|2
1744172400000|2025-04-09 04:20:00|4453.5|4447.5|4453.5|4447.5|4454|4448|4451.2|4445.2|7
1744172700000|2025-04-09 04:25:00|4453.9|4447.9|4447.5|4441.5|4453.9|4447.9|4447.5|4441.5|34
1744173000000|2025-04-09 04:30:00|4447.4|4441.4|4448.9|4442.9|4449.9|4443.9|4445.4|4439.4|39
1744173300000|2025-04-09 04:35:00|4449.2|4443.2|4449.9|4443.9|4451.2|4445.2|4446.9|4440.9|18
1744173600000|2025-04-09 04:40:00|4449.6|4443.6|4449.2|4443.2|4450.6|4444.6|4448.1|4442.1|10
1744173900000|2025-04-09 04:45:00|4449.9|4443.9|4454.9|4448.9|4455.8|4449.8|4449.9|4443.9|11
1744174200000|2025-04-09 04:50:00|4457.3|4451.3|4456.5|4450.5|4458.7|4452.7|4455|4449|49
1744174500000|2025-04-09 04:55:00|4456.2|4450.2|4454.5|4448.5|4457|4451|4454|4448|0
1744174800000|2025-04-09 05:00:00|4454.9|4448.9|4449.3|4443.3|4455.3|4449.3|4448.3|4442.3|7
1744175100000|2025-04-09 05:05:00|4448.9|4442.9|4448.6|4442.6|4450.8|4444.8|4448.6|4442.6|6
1744175400000|2025-04-09 05:10:00|4448.3|4442.3|4449.4|4443.4|4449.9|4443.9|4447.9|4441.9|8
1744175700000|2025-04-09 05:15:00|4449.9|4443.9|4448.9|4442.9|4450.2|4444.2|4448.1|4442.1|27
1744176000000|2025-04-09 05:20:00|4449.1|4443.1|4451.6|4445.6|4453.2|4447.2|4448.1|4442.1|6
1744176300000|2025-04-09 05:25:00|4451.1|4445.1|4452.2|4446.2|4454.1|4448.1|4449.9|4443.9|25
1744176600000|2025-04-09 05:30:00|4451.9|4445.9|4449.6|4443.6|4452.9|4446.9|4447.1|4441.1|25
1744176900000|2025-04-09 05:35:00|4449.2|4443.2|4450.9|4444.9|4451.9|4445.9|4448.9|4442.9|19
1744177200000|2025-04-09 05:40:00|4450.4|4444.4|4450.9|4444.9|4453.9|4447.9|4449.9|4443.9|9
1744177500000|2025-04-09 05:45:00|4451.1|4445.1|4459.6|4453.6|4459.6|4453.6|4451.1|4445.1|18
1744177800000|2025-04-09 05:50:00|4459.7|4453.7|4464.4|4458.4|4466.9|4460.9|4459.7|4453.7|92
1744178100000|2025-04-09 05:55:00|4464.7|4458.7|4462.2|4456.2|4465|4459|4460.7|4454.7|35
1744178400000|2025-04-09 06:00:00|4462.4|4456.4|4462.9|4456.9|4464.9|4458.9|4460.5|4454.5|12
1744178700000|2025-04-09 06:05:00|4462.5|4456.5|4464.2|4458.2|4465|4459|4459.9|4453.9|28
1744179000000|2025-04-09 06:10:00|4464.1|4458.1|4467.2|4461.2|4467.7|4461.7|4460.5|4454.5|12
1744179300000|2025-04-09 06:15:00|4467.4|4461.4|4466.6|4460.6|4471.6|4465.6|4465.6|4459.6|54
1744179600000|2025-04-09 06:20:00|4466.3|4460.3|4456.9|4450.9|4466.3|4460.3|4453.9|4447.9|36
1744179900000|2025-04-09 06:25:00|4457.4|4451.4|4462.6|4456.6|4466.1|4460.1|4456.9|4450.9|13
1744180200000|2025-04-09 06:30:00|4462.2|4456.2|4471.9|4465.9|4471.9|4465.9|4461.6|4455.6|31
1744180500000|2025-04-09 06:35:00|4471.2|4465.2|4466|4460|4471.7|4465.7|4465.1|4459.1|30
1744180800000|2025-04-09 06:40:00|4465.6|4459.6|4456.2|4450.2|4466|4460|4456.2|4450.2|10
1744181100000|2025-04-09 06:45:00|4456|4450|4462|4456|4462|4456|4453.6|4447.6|10
1744181400000|2025-04-09 06:50:00|4461.6|4455.6|4466|4460|4466.1|4460.1|4457|4451|4
1744181700000|2025-04-09 06:55:00|4465.6|4459.6|4469|4463|4470|4464|4462.6|4456.6|60
1744182000000|2025-04-09 07:00:00|4468.5|4462.5|4477.5|4471.5|4483.5|4477.5|4464.6|4458.6|156
1744182300000|2025-04-09 07:05:00|4477.1|4471.1|4477.3|4471.3|4481.8|4475.8|4471.5|4465.5|44
1744182600000|2025-04-09 07:10:00|4476.6|4470.6|4481.3|4475.3|4483.5|4477.5|4476.6|4470.6|53
1744182900000|2025-04-09 07:15:00|4482.5|4476.5|4483|4477|4485.1|4479.1|4478.6|4472.6|42
1744183200000|2025-04-09 07:20:00|4482.6|4476.6|4483.1|4477.1|4486.8|4480.8|4481|4475|23
1744183500000|2025-04-09 07:25:00|4484.1|4478.1|4487.6|4481.6|4489.6|4483.6|4480.8|4474.8|95
1744183800000|2025-04-09 07:30:00|4487.4|4481.4|4491.6|4485.6|4492.1|4486.1|4486.8|4480.8|122
1744184100000|2025-04-09 07:35:00|4491.7|4485.7|4501.7|4495.7|4502.1|4496.1|4488.7|4482.7|148
1744184400000|2025-04-09 07:40:00|4502.4|4496.4|4504.7|4498.7|4516.9|4510.9|4502.1|4496.1|149
1744184700000|2025-04-09 07:45:00|4504.4|4498.4|4500.1|4494.1|4505.7|4499.7|4498.7|4492.7|40
1744185000000|2025-04-09 07:50:00|4499.6|4493.6|4496.6|4490.6|4499.9|4493.9|4494.1|4488.1|45
1744185300000|2025-04-09 07:55:00|4496.3|4490.3|4508.3|4502.3|4508.3|4502.3|4495.6|4489.6|42
1744185600000|2025-04-09 08:00:00|4508.4|4502.4|4499.4|4493.4|4510.9|4504.9|4496.8|4490.8|70
1744185900000|2025-04-09 08:05:00|4499.9|4493.9|4493.6|4487.6|4500.4|4494.4|4492.6|4486.6|40
1744186200000|2025-04-09 08:10:00|4493.7|4487.7|4493.6|4487.6|4495.5|4489.5|4491.1|4485.1|72
1744186500000|2025-04-09 08:15:00|4493.9|4487.9|4494.5|4488.5|4498.9|4492.9|4493.5|4487.5|77
1744186800000|2025-04-09 08:20:00|4495.2|4489.2|4491.5|4485.5|4496.5|4490.5|4491.5|4485.5|55
1744187100000|2025-04-09 08:25:00|4492.5|4486.5|4493.2|4487.2|4495|4489|4487.9|4481.9|78
1744187400000|2025-04-09 08:30:00|4493.5|4487.5|4487.5|4481.5|4493.5|4487.5|4485.7|4479.7|98
1744187700000|2025-04-09 08:35:00|4487.8|4481.8|4486.9|4480.9|4495.8|4489.8|4485.2|4479.2|67
1744188000000|2025-04-09 08:40:00|4486.5|4480.5|4498.3|4492.3|4498.3|4492.3|4485|4479|35
1744188300000|2025-04-09 08:45:00|4498.2|4492.2|4503.9|4497.9|4505.7|4499.7|4493.2|4487.2|35
1744188600000|2025-04-09 08:50:00|4504.2|4498.2|4500|4494|4505|4499|4498.4|4492.4|38
1744188900000|2025-04-09 08:55:00|4500.2|4494.2|4503.1|4497.1|4510.3|4504.3|4500.2|4494.2|179
1744189200000|2025-04-09 09:00:00|4504|4498|4508.5|4502.5|4513.5|4507.5|4503.1|4497.1|208
1744189500000|2025-04-09 09:05:00|4508.8|4502.8|4508.3|4502.3|4509.3|4503.3|4503.8|4497.8|38
1744189800000|2025-04-09 09:10:00|4508.1|4502.1|4508.8|4502.8|4509.6|4503.6|4505.6|4499.6|43
1744190100000|2025-04-09 09:15:00|4508.5|4502.5|4511.6|4505.6|4514|4508|4508.3|4502.3|151
1744190400000|2025-04-09 09:20:00|4511.5|4505.5|4505.5|4499.5|4511.6|4505.6|4505|4499|55
1744190700000|2025-04-09 09:25:00|4502.8|4496.8|4495.3|4489.3|4502.8|4496.8|4493.1|4487.1|52
1744191000000|2025-04-09 09:30:00|4494.8|4488.8|4485.5|4479.5|4495.1|4489.1|4485.5|4479.5|46
1744191300000|2025-04-09 09:35:00|4485.6|4479.6|4481.3|4475.3|4489.3|4483.3|4481.3|4475.3|73
1744191600000|2025-04-09 09:40:00|4480.8|4474.8|4486.5|4480.5|4486.8|4480.8|4479.3|4473.3|41
1744191900000|2025-04-09 09:45:00|4486.8|4480.8|4493.6|4487.6|4493.6|4487.6|4482.5|4476.5|123
1744192200000|2025-04-09 09:50:00|4494.5|4488.5|4498.6|4492.6|4500.1|4494.1|4491.8|4485.8|39
1744192500000|2025-04-09 09:55:00|4498.5|4492.5|4489.5|4483.5|4499.3|4493.3|4489.1|4483.1|59
1744192800000|2025-04-09 10:00:00|4489.8|4483.8|4490.6|4484.6|4497.9|4491.9|4487.8|4481.8|121
1744193100000|2025-04-09 10:05:00|4490.4|4484.4|4493.9|4487.9|4495.4|4489.4|4489.3|4483.3|37
1744193400000|2025-04-09 10:10:00|4492.4|4486.4|4494.4|4488.4|4494.8|4488.8|4489.3|4483.3|17
1744193700000|2025-04-09 10:15:00|4494.8|4488.8|4481.8|4475.8|4494.9|4488.9|4481.5|4475.5|159
1744194000000|2025-04-09 10:20:00|4482.1|4476.1|4480.8|4474.8|4484.6|4478.6|4479.4|4473.4|32
1744194300000|2025-04-09 10:25:00|4480.6|4474.6|4486.8|4480.8|4490.2|4484.2|4480.6|4474.6|35
1744194600000|2025-04-09 10:30:00|4487.2|4481.2|4487.2|4481.2|4492.7|4486.7|4486.7|4480.7|26
1744194900000|2025-04-09 10:35:00|4487.5|4481.5|4488.5|4482.5|4490.5|4484.5|4485.2|4479.2|23
1744195200000|2025-04-09 10:40:00|4488.2|4482.2|4489.2|4483.2|4492.7|4486.7|4487.5|4481.5|13
1744195500000|2025-04-09 10:45:00|4489.4|4483.4|4494.7|4488.7|4498.2|4492.2|4488.7|4482.7|25
1744195800000|2025-04-09 10:50:00|4494.5|4488.5|4500.2|4494.2|4502.2|4496.2|4494.3|4488.3|66
1744196100000|2025-04-09 10:55:00|4500.3|4494.3|4489.5|4483.5|4500.3|4494.3|4489|4483|22
1744196400000|2025-04-09 11:00:00|4489.2|4483.2|4463.2|4457.2|4489.5|4483.5|4454.5|4448.5|746
1744196700000|2025-04-09 11:05:00|4462.7|4456.7|4431.7|4425.7|4462.8|4456.8|4431.7|4425.7|430
1744197000000|2025-04-09 11:10:00|4430.4|4424.4|4433.7|4427.7|4456.8|4450.8|4418.6|4412.6|1000
1744197300000|2025-04-09 11:15:00|4434.2|4428.2|4445.1|4439.1|4450.5|4444.5|4434.2|4428.2|157
1744197600000|2025-04-09 11:20:00|4445.5|4439.5|4452.5|4446.5|4453.6|4447.6|4443.4|4437.4|131
1744197900000|2025-04-09 11:25:00|4452.1|4446.1|4463.1|4457.1|4471|4465|4452|4446|350
1744198200000|2025-04-09 11:30:00|4462.8|4456.8|4454.5|4448.5|4462.8|4456.8|4450.8|4444.8|69
1744198500000|2025-04-09 11:35:00|4454.2|4448.2|4441.8|4435.8|4454.2|4448.2|4441.8|4435.8|189
1744198800000|2025-04-09 11:40:00|4441.5|4435.5|4435.1|4429.1|4447.5|4441.5|4432.3|4426.3|142
1744199100000|2025-04-09 11:45:00|4435.6|4429.6|4445.6|4439.6|4458.1|4452.1|4431.6|4425.6|409
1744199400000|2025-04-09 11:50:00|4446.5|4440.5|4442.1|4436.1|4453.1|4447.1|4435.3|4429.3|334
1744199700000|2025-04-09 11:55:00|4442.5|4436.5|4440.5|4434.5|4445.1|4439.1|4436|4430|114
1744200000000|2025-04-09 12:00:00|4440.6|4434.6|4449.4|4443.4|4456.3|4450.3|4436.8|4430.8|365
1744200300000|2025-04-09 12:05:00|4449.3|4443.3|4450.8|4444.8|4455.8|4449.8|4444.1|4438.1|42
1744200600000|2025-04-09 12:10:00|4450.4|4444.4|4450.9|4444.9|4456.1|4450.1|4447.1|4441.1|113
1744200900000|2025-04-09 12:15:00|4450.4|4444.4|4449.1|4443.1|4458.4|4452.4|4448.4|4442.4|198
1744201200000|2025-04-09 12:20:00|4449.3|4443.3|4432.5|4426.5|4449.6|4443.6|4432.3|4426.3|213
1744201500000|2025-04-09 12:25:00|4432.8|4426.8|4431.1|4425.1|4436.1|4430.1|4430.6|4424.6|128
1744201800000|2025-04-09 12:30:00|4430.6|4424.6|4427.4|4421.4|4433.8|4427.8|4425.9|4419.9|244
1744202100000|2025-04-09 12:35:00|4427.3|4421.3|4426.2|4420.2|4429.9|4423.9|4421.5|4415.5|246
1744202400000|2025-04-09 12:40:00|4425.5|4419.5|4429.5|4423.5|4432.1|4426.1|4423.6|4417.6|190
1744205400000|2025-04-09 13:30:00|4437.2|4431.2|4470.7|4464.7|4472.4|4466.4|4436|4430|1680
1744205700000|2025-04-09 13:35:00|4469.4|4463.4|4482.5|4476.5|4484.6|4478.6|4462|4456|1089
1744206000000|2025-04-09 13:40:00|4483.7|4477.7|4477.2|4471.2|4492.9|4486.9|4471.7|4465.7|905
1744206300000|2025-04-09 13:45:00|4477.6|4471.6|4489.1|4483.1|4489.7|4483.7|4472.1|4466.1|458
1744206600000|2025-04-09 13:50:00|4488.7|4482.7|4482.5|4476.5|4491.1|4485.1|4474.1|4468.1|918
1744206900000|2025-04-09 13:55:00|4482.8|4476.8|4492.5|4486.5|4495.8|4489.8|4478.8|4472.8|1184
1744207200000|2025-04-09 14:00:00|4492.2|4486.2|4495.6|4489.6|4501.5|4495.5|4482.1|4476.1|468
1744207500000|2025-04-09 14:05:00|4495.2|4489.2|4497.1|4491.1|4502.1|4496.1|4478.5|4472.5|623
1744207800000|2025-04-09 14:10:00|4497.6|4491.6|4492.8|4486.8|4507.9|4501.9|4485.8|4479.8|441
1744208100000|2025-04-09 14:15:00|4492.6|4486.6|4492.8|4486.8|4495.8|4489.8|4486.6|4480.6|418
1744208400000|2025-04-09 14:20:00|4491.9|4485.9|4498.8|4492.8|4504.9|4498.9|4490.8|4484.8|497
1744208700000|2025-04-09 14:25:00|4498.5|4492.5|4489.3|4483.3|4507.3|4501.3|4485.6|4479.6|453
1744209000000|2025-04-09 14:30:00|4489.6|4483.6|4508.8|4502.8|4510.9|4504.9|4489.6|4483.6|582
1744209300000|2025-04-09 14:35:00|4508.5|4502.5|4506|4500|4519.5|4513.5|4498.9|4492.9|922
1744209600000|2025-04-09 14:40:00|4505.9|4499.9|4494.1|4488.1|4506|4500|4492.9|4486.9|572
1744209900000|2025-04-09 14:45:00|4493.3|4487.3|4488.1|4482.1|4499.1|4493.1|4483.2|4477.2|614
1744210200000|2025-04-09 14:50:00|4488.7|4482.7|4468.6|4462.6|4492.6|4486.6|4468.1|4462.1|861
1744210500000|2025-04-09 14:55:00|4468.8|4462.8|4468.5|4462.5|4477.5|4471.5|4467.5|4461.5|255
1744210800000|2025-04-09 15:00:00|4471.6|4465.6|4476.9|4470.9|4481.4|4475.4|4471.6|4465.6|468
1744211100000|2025-04-09 15:05:00|4476.6|4470.6|4479.8|4473.8|4487.8|4481.8|4474.1|4468.1|337
1744211400000|2025-04-09 15:10:00|4479.6|4473.6|4486.4|4480.4|4491.1|4485.1|4479.6|4473.6|997
1744211700000|2025-04-09 15:15:00|4486.9|4480.9|4505.4|4499.4|4506.8|4500.8|4485.4|4479.4|514
1744212000000|2025-04-09 15:20:00|4505.8|4499.8|4506.8|4500.8|4510.9|4504.9|4502.8|4496.8|298
1744212300000|2025-04-09 15:25:00|4506.9|4500.9|4503.6|4497.6|4507.4|4501.4|4498.3|4492.3|240
1744212600000|2025-04-09 15:30:00|4503.4|4497.4|4500.9|4494.9|4511.4|4505.4|4500.9|4494.9|564
1744212900000|2025-04-09 15:35:00|4499.2|4493.2|4498.3|4492.3|4502.8|4496.8|4493.3|4487.3|363
1744213200000|2025-04-09 15:40:00|4497.9|4491.9|4487.8|4481.8|4498.4|4492.4|4486.2|4480.2|249
1744213500000|2025-04-09 15:45:00|4488.3|4482.3|4497.7|4491.7|4501.7|4495.7|4488.3|4482.3|326
1744213800000|2025-04-09 15:50:00|4497.8|4491.8|4490.3|4484.3|4499.3|4493.3|4490.2|4484.2|384
1744214100000|2025-04-09 15:55:00|4490.2|4484.2|4486.2|4480.2|4491.4|4485.4|4486.2|4480.2|220
1744214400000|2025-04-09 16:00:00|4487.2|4481.2|4483.5|4477.5|4488.7|4482.7|4482.9|4476.9|388
1744214700000|2025-04-09 16:05:00|4482.9|4476.9|4486.7|4480.7|4489.5|4483.5|4482.9|4476.9|216
1744215000000|2025-04-09 16:10:00|4486.8|4480.8|4489.4|4483.4|4491.2|4485.2|4486.4|4480.4|148
1744215300000|2025-04-09 16:15:00|4489.5|4483.5|4487.5|4481.5|4489.7|4483.7|4484.2|4478.2|158
1744215600000|2025-04-09 16:20:00|4486.7|4480.7|4478.4|4472.4|4487.5|4481.5|4477.5|4471.5|184
1744215900000|2025-04-09 16:25:00|4478.2|4472.2|4478.5|4472.5|4484.2|4478.2|4476.9|4470.9|210
1744216200000|2025-04-09 16:30:00|4478.4|4472.4|4478.2|4472.2|4479.7|4473.7|4475.9|4469.9|232
1744216500000|2025-04-09 16:35:00|4478|4472|4484.8|4478.8|4489.5|4483.5|4477.2|4471.2|431
1744216800000|2025-04-09 16:40:00|4484.7|4478.7|4478.8|4472.8|4485|4479|4476.3|4470.3|206
1744217100000|2025-04-09 16:45:00|4478.7|4472.7|4473.8|4467.8|4478.7|4472.7|4470.5|4464.5|264
1744217400000|2025-04-09 16:50:00|4474|4468|4479.8|4473.8|4479.8|4473.8|4473.3|4467.3|271
1744217700000|2025-04-09 16:55:00|4480|4474|4487.8|4481.8|4488|4482|4479.3|4473.3|176
1744218000000|2025-04-09 17:00:00|4488|4482|4497.7|4491.7|4505|4499|4487.8|4481.8|316
1744218300000|2025-04-09 17:05:00|4497.2|4491.2|4487.3|4481.3|4497.3|4491.3|4485.2|4479.2|168
1744218600000|2025-04-09 17:10:00|4487.5|4481.5|4485.2|4479.2|4491.1|4485.1|4483.6|4477.6|233
1744218900000|2025-04-09 17:15:00|4484.6|4478.6|4489.7|4483.7|4490.1|4484.1|4466.9|4460.9|606
1744219200000|2025-04-09 17:20:00|4489.6|4483.6|4589.1|4583.1|4599.2|4593.2|4489.2|4483.2|2749
1744219500000|2025-04-09 17:25:00|4588.7|4582.7|4587.1|4581.1|4624.1|4618.1|4577.9|4571.9|1433
1744219800000|2025-04-09 17:30:00|4587.2|4581.2|4613.3|4607.3|4614.3|4608.3|4577.6|4571.6|959
1744220100000|2025-04-09 17:35:00|4614|4608|4594.8|4588.8|4614.5|4608.5|4580.5|4574.5|725
1744220400000|2025-04-09 17:40:00|4596.3|4590.3|4618|4612|4619.7|4613.7|4593.8|4587.8|827
1744220700000|2025-04-09 17:45:00|4618.7|4612.7|4621|4615|4631.8|4625.8|4612.7|4606.7|976
1744221000000|2025-04-09 17:50:00|4620.7|4614.7|4620.6|4614.6|4625.1|4619.1|4603.6|4597.6|803
1744221300000|2025-04-09 17:55:00|4620.5|4614.5|4631.6|4625.6|4635.9|4629.9|4614.1|4608.1|534
1744221600000|2025-04-09 18:00:00|4632.3|4626.3|4644.4|4638.4|4652.8|4646.8|4628.6|4622.6|1149
1744221900000|2025-04-09 18:05:00|4643.9|4637.9|4663.1|4657.1|4667|4661|4642.8|4636.8|1674
1744222200000|2025-04-09 18:10:00|4663.3|4657.3|4645.9|4639.9|4677.3|4671.3|4645.7|4639.7|4081
1744222500000|2025-04-09 18:15:00|4647.3|4641.3|4648.5|4642.5|4650.7|4644.7|4636|4630|1128
1744243200000|2025-04-10 00:00:00|4669.2|4659.2|4689.5|4683.5|4698.1|4692.1|4661.6|4655.6|445
1744243500000|2025-04-10 00:05:00|4689.6|4683.6|4693.2|4687.2|4702.3|4696.3|4688.6|4682.6|226
1744243800000|2025-04-10 00:10:00|4692.4|4686.4|4690|4684|4693.6|4687.6|4683.4|4677.4|77
1744244100000|2025-04-10 00:15:00|4691|4685|4681.1|4675.1|4691|4685|4677.1|4671.1|87
1744244400000|2025-04-10 00:20:00|4681.4|4675.4|4673.7|4667.7|4683.5|4677.5|4673.6|4667.6|78
1744244700000|2025-04-10 00:25:00|4674.1|4668.1|4677.5|4671.5|4681.5|4675.5|4670.7|4664.7|75
1744245000000|2025-04-10 00:30:00|4677.3|4671.3|4667.6|4661.6|4677.3|4671.3|4661.8|4655.8|131
1744245300000|2025-04-10 00:35:00|4668|4662|4659.5|4653.5|4668|4662|4658|4652|109
1744245600000|2025-04-10 00:40:00|4659.6|4653.6|4658.5|4652.5|4664|4658|4657|4651|29
1744245900000|2025-04-10 00:45:00|4659|4653|4660.3|4654.3|4664.6|4658.6|4658.6|4652.6|35
1744246200000|2025-04-10 00:50:00|4660.5|4654.5|4663|4657|4667|4661|4660|4654|40
1744246500000|2025-04-10 00:55:00|4663.5|4657.5|4664|4658|4669|4663|4663.5|4657.5|21
1744246800000|2025-04-10 01:00:00|4665.3|4659.3|4658|4652|4677|4671|4655.6|4649.6|93
1744247100000|2025-04-10 01:05:00|4657.9|4651.9|4651|4645|4660.1|4654.1|4649.6|4643.6|38
1744247400000|2025-04-10 01:10:00|4652|4646|4649.6|4643.6|4656.9|4650.9|4646|4640|15
1744247700000|2025-04-10 01:15:00|4650.3|4644.3|4650|4644|4654|4648|4645.6|4639.6|47
1744248000000|2025-04-10 01:20:00|4649.6|4643.6|4651|4645|4654.6|4648.6|4648.9|4642.9|33
1744248300000|2025-04-10 01:25:00|4651.6|4645.6|4650.3|4644.3|4653|4647|4645.6|4639.6|25
1744248600000|2025-04-10 01:30:00|4650.4|4644.4|4656.3|4650.3|4658.6|4652.6|4646.6|4640.6|32
1744248900000|2025-04-10 01:35:00|4655.9|4649.9|4658.8|4652.8|4660.3|4654.3|4653.3|4647.3|19
1744249200000|2025-04-10 01:40:00|4658.9|4652.9|4655.1|4649.1|4658.9|4652.9|4653.9|4647.9|2
1744249500000|2025-04-10 01:45:00|4654.8|4648.8|4657.3|4651.3|4657.3|4651.3|4651.8|4645.8|6
1744249800000|2025-04-10 01:50:00|4657.4|4651.4|4663.3|4657.3|4667.4|4661.4|4655.3|4649.3|9
1744250100000|2025-04-10 01:55:00|4663.4|4657.4|4673.3|4667.3|4673.3|4667.3|4662.3|4656.3|24
1744250400000|2025-04-10 02:00:00|4673.4|4667.4|4673.4|4667.4|4677.4|4671.4|4673.3|4667.3|6
1744250700000|2025-04-10 02:05:00|4672.9|4666.9|4678.7|4672.7|4680.7|4674.7|4670.2|4664.2|38
1744251000000|2025-04-10 02:10:00|4678.8|4672.8|4678.7|4672.7|4681.2|4675.2|4677|4671|10
1744251300000|2025-04-10 02:15:00|4678.5|4672.5|4679.7|4673.7|4679.7|4673.7|4674.8|4668.8|2
1744251600000|2025-04-10 02:20:00|4680.7|4674.7|4686.7|4680.7|4686.7|4680.7|4680.7|4674.7|14
1744251900000|2025-04-10 02:25:00|4686.3|4680.3|4683.8|4677.8|4686.7|4680.7|4683.8|4677.8|17
1744252200000|2025-04-10 02:30:00|4684.7|4678.7|4676.3|4670.3|4690.8|4684.8|4674.7|4668.7|155
1744252500000|2025-04-10 02:35:00|4676.2|4670.2|4673.6|4667.6|4678.3|4672.3|4673.6|4667.6|224
1744252800000|2025-04-10 02:40:00|4673.5|4667.5|4668.4|4662.4|4675.4|4669.4|4665.8|4659.8|77
1744253100000|2025-04-10 02:45:00|4667.9|4661.9|4668.4|4662.4|4672.9|4666.9|4667.3|4661.3|16
1744253400000|2025-04-10 02:50:00|4668.3|4662.3|4676.4|4670.4|4677.8|4671.8|4667.4|4661.4|12
1744253700000|2025-04-10 02:55:00|4677.3|4671.3|4677.4|4671.4|4677.9|4671.9|4672.9|4666.9|5
1744254000000|2025-04-10 03:00:00|4677.3|4671.3|4678.1|4672.1|4678.1|4672.1|4671|4665|7
1744254300000|2025-04-10 03:05:00|4678.3|4672.3|4676|4670|4685.1|4679.1|4674|4668|83
1744254600000|2025-04-10 03:10:00|4675.7|4669.7|4687.3|4681.3|4687.3|4681.3|4675.5|4669.5|14
1744254900000|2025-04-10 03:15:00|4687.7|4681.7|4680.3|4674.3|4690.7|4684.7|4679.3|4673.3|15
1744255200000|2025-04-10 03:20:00|4680.8|4674.8|4679.7|4673.7|4682.7|4676.7|4677.3|4671.3|5
1744255500000|2025-04-10 03:25:00|4679.3|4673.3|4674.7|4668.7|4679.3|4673.3|4673.8|4667.8|14
1744255800000|2025-04-10 03:30:00|4674.3|4668.3|4673.8|4667.8|4677.7|4671.7|4673.8|4667.8|13
1744256100000|2025-04-10 03:35:00|4673.7|4667.7|4674|4668|4676|4670|4671|4665|14
1744256400000|2025-04-10 03:40:00|4674.3|4668.3|4672|4666|4674.5|4668.5|4669|4663|24
1744256700000|2025-04-10 03:45:00|4672.3|4666.3|4674.7|4668.7|4677|4671|4672.3|4666.3|9
1744257000000|2025-04-10 03:50:00|4674.8|4668.8|4673|4667|4680.3|4674.3|4673|4667|30
1744257300000|2025-04-10 03:55:00|4672.1|4666.1|4678.2|4672.2|4679.9|4673.9|4672|4666|10
1744257600000|2025-04-10 04:00:00|4678.7|4672.7|4675.4|4669.4|4679.8|4673.8|4674.2|4668.2|9
1744257900000|2025-04-10 04:05:00|4674.9|4668.9|4677.7|4671.7|4677.7|4671.7|4673.7|4667.7|14
1744258200000|2025-04-10 04:10:00|4677.9|4671.9|4677.2|4671.2|4678.6|4672.6|4674.7|4668.7|8
1744258500000|2025-04-10 04:15:00|4676.9|4670.9|4673.9|4667.9|4677.4|4671.4|4672.9|4666.9|11
1744258800000|2025-04-10 04:20:00|4674.2|4668.2|4677.4|4671.4|4677.5|4671.5|4672.9|4666.9|12
1744259100000|2025-04-10 04:25:00|4677|4671|4678.2|4672.2|4679.4|4673.4|4676|4670|12
1744259400000|2025-04-10 04:30:00|4679|4673|4678.7|4672.7|4679.9|4673.9|4678.7|4672.7|7
1744259700000|2025-04-10 04:35:00|4678.9|4672.9|4682|4676|4684.6|4678.6|4678.7|4672.7|20
1744260000000|2025-04-10 04:40:00|4681.7|4675.7|4682.9|4676.9|4683.7|4677.7|4681.7|4675.7|3
1744260300000|2025-04-10 04:45:00|4683.2|4677.2|4680.4|4674.4|4684|4678|4680.4|4674.4|15
1744260600000|2025-04-10 04:50:00|4680.7|4674.7|4679.9|4673.9|4682.7|4676.7|4678.9|4672.9|19
1744260900000|2025-04-10 04:55:00|4680.2|4674.2|4688.2|4682.2|4688.4|4682.4|4680|4674|8
1744261200000|2025-04-10 05:00:00|4688.1|4682.1|4698.1|4692.1|4698.1|4692.1|4687.7|4681.7|25
1744261500000|2025-04-10 05:05:00|4698.4|4692.4|4701.6|4695.6|4707|4701|4698.1|4692.1|59
1744261800000|2025-04-10 05:10:00|4700.7|4694.7|4692.7|4686.7|4700.7|4694.7|4692.7|4686.7|17
1744262100000|2025-04-10 05:15:00|4692|4686|4690|4684|4693.4|4687.4|4690|4684|2
1744262400000|2025-04-10 05:20:00|4690.2|4684.2|4685.5|4679.5|4691.4|4685.4|4685.5|4679.5|29
1744262700000|2025-04-10 05:25:00|4685.9|4679.9|4685.5|4679.5|4686.8|4680.8|4680.4|4674.4|30
1744263000000|2025-04-10 05:30:00|4684.8|4678.8|4683.5|4677.5|4689.4|4683.4|4682|4676|13
1744263300000|2025-04-10 05:35:00|4683.9|4677.9|4690.4|4684.4|4691.4|4685.4|4682.4|4676.4|3
1744263600000|2025-04-10 05:40:00|4690|4684|4686.5|4680.5|4692.8|4686.8|4686.5|4680.5|8
1744263900000|2025-04-10 05:45:00|4685.4|4679.4|4686|4680|4686.5|4680.5|4684|4678|4
1744264200000|2025-04-10 05:50:00|4686.4|4680.4|4686|4680|4687.8|4681.8|4684.5|4678.5|28
1744264500000|2025-04-10 05:55:00|4685.8|4679.8|4683|4677|4686|4680|4683|4677|32
1744264800000|2025-04-10 06:00:00|4683.3|4677.3|4680.3|4674.3|4686|4680|4679.3|4673.3|41
1744265100000|2025-04-10 06:05:00|4680.2|4674.2|4680.2|4674.2|4682.3|4676.3|4679.2|4673.2|11
1744265400000|2025-04-10 06:10:00|4679.3|4673.3|4682.8|4676.8|4686|4680|4677.3|4671.3|35
1744265700000|2025-04-10 06:15:00|4682.3|4676.3|4679.8|4673.8|4682.8|4676.8|4679.2|4673.2|70
1744266000000|2025-04-10 06:20:00|4680.2|4674.2|4680.3|4674.3|4682.3|4676.3|4677.2|4671.2|20
1744266300000|2025-04-10 06:25:00|4680.2|4674.2|4679.1|4673.1|4682.3|4676.3|4678.4|4672.4|9
1744266600000|2025-04-10 06:30:00|4678.3|4672.3|4684.1|4678.1|4684.3|4678.3|4677.3|4671.3|28
1744266900000|2025-04-10 06:35:00|4683.7|4677.7|4672.3|4666.3|4684.8|4678.8|4672.2|4666.2|101
1744267200000|2025-04-10 06:40:00|4672.7|4666.7|4678.1|4672.1|4678.2|4672.2|4669.3|4663.3|42
1744267500000|2025-04-10 06:45:00|4678.2|4672.2|4675.2|4669.2|4681.8|4675.8|4674.3|4668.3|20
1744267800000|2025-04-10 06:50:00|4674.8|4668.8|4678.7|4672.7|4681.1|4675.1|4674.7|4668.7|12
1744268100000|2025-04-10 06:55:00|4678.3|4672.3|4682.3|4676.3|4684.8|4678.8|4678.3|4672.3|46
1744268400000|2025-04-10 07:00:00|4682.2|4676.2|4687.1|4681.1|4695.2|4689.2|4682.2|4676.2|67
1744268700000|2025-04-10 07:05:00|4686.7|4680.7|4685.7|4679.7|4688.3|4682.3|4684.1|4678.1|23
1744269000000|2025-04-10 07:10:00|4686.1|4680.1|4677.2|4671.2|4687.1|4681.1|4676.7|4670.7|40
1744269300000|2025-04-10 07:15:00|4676.8|4670.8|4673.9|4667.9|4679.7|4673.7|4673.1|4667.1|42
1744269600000|2025-04-10 07:20:00|4675.4|4669.4|4676|4670|4677|4671|4673.4|4667.4|46
1744269900000|2025-04-10 07:25:00|4676.4|4670.4|4671|4665|4678.1|4672.1|4669.6|4663.6|47
1744270200000|2025-04-10 07:30:00|4671.1|4665.1|4657.2|4651.2|4671.1|4665.1|4652.7|4646.7|143
1744270500000|2025-04-10 07:35:00|4657.4|4651.4|4649.1|4643.1|4659.4|4653.4|4647.2|4641.2|119
1744270800000|2025-04-10 07:40:00|4648.7|4642.7|4639|4633|4649.4|4643.4|4636.3|4630.3|205
1744271100000|2025-04-10 07:45:00|4638.6|4632.6|4651.1|4645.1|4651.5|4645.5|4637.5|4631.5|37
1744271400000|2025-04-10 07:50:00|4651.2|4645.2|4647.6|4641.6|4651.7|4645.7|4646.1|4640.1|116
1744271700000|2025-04-10 07:55:00|4648.2|4642.2|4634.9|4628.9|4648.6|4642.6|4634.9|4628.9|179
1744272000000|2025-04-10 08:00:00|4634.6|4628.6|4637.1|4631.1|4638.4|4632.4|4631.9|4625.9|148
1744272300000|2025-04-10 08:05:00|4637.4|4631.4|4643.7|4637.7|4647.4|4641.4|4637.4|4631.4|29
1744272600000|2025-04-10 08:10:00|4643.4|4637.4|4629|4623|4643.4|4637.4|4627.5|4621.5|115
1744272900000|2025-04-10 08:15:00|4629.1|4623.1|4628.1|4622.1|4631.5|4625.5|4623.5|4617.5|44
1744273200000|2025-04-10 08:20:00|4628|4622|4624.8|4618.8|4634|4628|4624.8|4618.8|26
1744273500000|2025-04-10 08:25:00|4624.5|4618.5|4629.5|4623.5|4630.5|4624.5|4624|4618|17
1744273800000|2025-04-10 08:30:00|4630|4624|4620.1|4614.1|4630|4624|4618.3|4612.3|82
1744274100000|2025-04-10 08:35:00|4620.5|4614.5|4622.1|4616.1|4624.1|4618.1|4619|4613|19
1744274400000|2025-04-10 08:40:00|4622|4616|4628.8|4622.8|4630.6|4624.6|4621.8|4615.8|38
1744274700000|2025-04-10 08:45:00|4628.5|4622.5|4635.4|4629.4|4636.8|4630.8|4627.8|4621.8|113
1744275000000|2025-04-10 08:50:00|4635.8|4629.8|4628.1|4622.1|4637.3|4631.3|4627.1|4621.1|19
1744275300000|2025-04-10 08:55:00|4627.8|4621.8|4624.8|4618.8|4628.1|4622.1|4623.8|4617.8|24
1744275600000|2025-04-10 09:00:00|4624.4|4618.4|4622.3|4616.3|4626.9|4620.9|4619.8|4613.8|42
1744275900000|2025-04-10 09:05:00|4622.4|4616.4|4624.8|4618.8|4627.8|4621.8|4622.4|4616.4|31
1744276200000|2025-04-10 09:10:00|4624.9|4618.9|4623.1|4617.1|4625.9|4619.9|4618.6|4612.6|28
1744276500000|2025-04-10 09:15:00|4622.6|4616.6|4622.3|4616.3|4624.4|4618.4|4620.1|4614.1|117
1744276800000|2025-04-10 09:20:00|4622.4|4616.4|4629.1|4623.1|4631.3|4625.3|4621.9|4615.9|30
1744277100000|2025-04-10 09:25:00|4628.8|4622.8|4628.1|4622.1|4630.1|4624.1|4625.1|4619.1|34
1744277400000|2025-04-10 09:30:00|4627.8|4621.8|4632.6|4626.6|4636.3|4630.3|4627.1|4621.1|38
1744277700000|2025-04-10 09:35:00|4632.3|4626.3|4633.8|4627.8|4640.4|4634.4|4631.1|4625.1|30
1744278000000|2025-04-10 09:40:00|4633.6|4627.6|4634.6|4628.6|4635.1|4629.1|4631.1|4625.1|19
1744278300000|2025-04-10 09:45:00|4634.1|4628.1|4639.5|4633.5|4640.1|4634.1|4634.1|4628.1|20
1744278600000|2025-04-10 09:50:00|4639.6|4633.6|4644.1|4638.1|4648.8|4642.8|4637.1|4631.1|138
1744278900000|2025-04-10 09:55:00|4644|4638|4634.2|4628.2|4647.3|4641.3|4633|4627|220
1744279200000|2025-04-10 10:00:00|4634|4628|4639.4|4633.4|4640.4|4634.4|4627.5|4621.5|71
1744279500000|2025-04-10 10:05:00|4639.2|4633.2|4640.8|4634.8|4642.7|4636.7|4636.3|4630.3|35
1744279800000|2025-04-10 10:10:00|4640.7|4634.7|4643.8|4637.8|4644.5|4638.5|4640.3|4634.3|71
1744280100000|2025-04-10 10:15:00|4643.9|4637.9|4647.2|4641.2|4647.3|4641.3|4640.8|4634.8|11
1744280400000|2025-04-10 10:20:00|4646.8|4640.8|4645.3|4639.3|4648.9|4642.9|4644.4|4638.4|34
1744280700000|2025-04-10 10:25:00|4644.8|4638.8|4640.8|4634.8|4645.3|4639.3|4640.7|4634.7|34
1744281000000|2025-04-10 10:30:00|4640.7|4634.7|4638.5|4632.5|4640.7|4634.7|4635.2|4629.2|71
1744281300000|2025-04-10 10:35:00|4638.8|4632.8|4646.8|4640.8|4647.8|4641.8|4636.5|4630.5|66
1744281600000|2025-04-10 10:40:00|4646.4|4640.4|4640.2|4634.2|4648.4|4642.4|4639.3|4633.3|33
1744281900000|2025-04-10 10:45:00|4640.3|4634.3|4640.5|4634.5|4643.5|4637.5|4639.3|4633.3|37
1744282200000|2025-04-10 10:50:00|4640.2|4634.2|4641.4|4635.4|4642.8|4636.8|4638.9|4632.9|16
1744282500000|2025-04-10 10:55:00|4641.8|4635.8|4642.4|4636.4|4646.2|4640.2|4640.2|4634.2|33
1744282800000|2025-04-10 11:00:00|4642.8|4636.8|4645.2|4639.2|4648.9|4642.9|4642.8|4636.8|15
1744283100000|2025-04-10 11:05:00|4644.8|4638.8|4635.9|4629.9|4645.4|4639.4|4631.9|4625.9|199
1744283400000|2025-04-10 11:10:00|4636|4630|4639.4|4633.4|4641.9|4635.9|4634.5|4628.5|18
1744283700000|2025-04-10 11:15:00|4638.9|4632.9|4635.1|4629.1|4640|4634|4632.3|4626.3|40
1744284000000|2025-04-10 11:20:00|4634.9|4628.9|4636.1|4630.1|4638.4|4632.4|4633.2|4627.2|24
1744284300000|2025-04-10 11:25:00|4635.7|4629.7|4634.4|4628.4|4636.7|4630.7|4631.4|4625.4|41
1744284600000|2025-04-10 11:30:00|4634.9|4628.9|4631.4|4625.4|4634.9|4628.9|4627.8|4621.8|90
1744284900000|2025-04-10 11:35:00|4630.9|4624.9|4631.2|4625.2|4633.9|4627.9|4629.3|4623.3|9
1744285200000|2025-04-10 11:40:00|4631|4625|4617.3|4611.3|4631|4625|4613.9|4607.9|88
1744285500000|2025-04-10 11:45:00|4617.4|4611.4|4611.9|4605.9|4617.9|4611.9|4607.9|4601.9|63
1744285800000|2025-04-10 11:50:00|4612.3|4606.3|4617.6|4611.6|4617.6|4611.6|4609.9|4603.9|83
1744286100000|2025-04-10 11:55:00|4617.4|4611.4|4621.1|4615.1|4629.2|4623.2|4615.3|4609.3|139
1744286400000|2025-04-10 12:00:00|4620.6|4614.6|4620.2|4614.2|4621.6|4615.6|4615.6|4609.6|23
1744286700000|2025-04-10 12:05:00|4620.1|4614.1|4616.1|4610.1|4625.6|4619.6|4615.4|4609.4|86
1744287000000|2025-04-10 12:10:00|4616.2|4610.2|4620.7|4614.7|4623.2|4617.2|4614.9|4608.9|21
1744287300000|2025-04-10 12:15:00|4620.6|4614.6|4628.4|4622.4|4628.4|4622.4|4618.2|4612.2|121
1744287600000|2025-04-10 12:20:00|4627.9|4621.9|4630.4|4624.4|4631.6|4625.6|4626.7|4620.7|58
1744287900000|2025-04-10 12:25:00|4630.1|4624.1|4628.8|4622.8|4630.1|4624.1|4626.2|4620.2|85
1744288200000|2025-04-10 12:30:00|4629.3|4623.3|4615.3|4609.3|4633.9|4627.9|4612.8|4606.8|76
1744288500000|2025-04-10 12:35:00|4615.5|4609.5|4622.3|4616.3|4622.7|4616.7|4607.3|4601.3|114
1744288800000|2025-04-10 12:40:00|4621.2|4615.2|4623.7|4617.7|4629|4623|4621|4615|77
1744291800000|2025-04-10 13:30:00|4608.9|4602.9|4619.1|4613.1|4622.7|4616.7|4594.8|4588.8|1590
1744292100000|2025-04-10 13:35:00|4619.6|4613.6|4612|4606|4626.5|4620.5|4608.7|4602.7|580
1744292400000|2025-04-10 13:40:00|4612.1|4606.1|4622.5|4616.5|4627.8|4621.8|4603.8|4597.8|704
1744292700000|2025-04-10 13:45:00|4624.6|4618.6|4640.6|4634.6|4641.8|4635.8|4624.6|4618.6|568
1744293000000|2025-04-10 13:50:00|4640.1|4634.1|4637.6|4631.6|4646.3|4640.3|4633.1|4627.1|568
1744293300000|2025-04-10 13:55:00|4638.1|4632.1|4631.1|4625.1|4638.1|4632.1|4627|4621|463
1744293600000|2025-04-10 14:00:00|4631|4625|4610.7|4604.7|4632.6|4626.6|4603.9|4597.9|582
1744293900000|2025-04-10 14:05:00|4610.9|4604.9|4615.5|4609.5|4623.6|4617.6|4605.1|4599.1|701
1744294200000|2025-04-10 14:10:00|4616|4610|4640.8|4634.8|4640.8|4634.8|4611.5|4605.5|879
1744294500000|2025-04-10 14:15:00|4639.8|4633.8|4637.5|4631.5|4646.2|4640.2|4631.8|4625.8|452
1744294800000|2025-04-10 14:20:00|4637.8|4631.8|4648.9|4642.9|4653.9|4647.9|4637.8|4631.8|675
1744295100000|2025-04-10 14:25:00|4649|4643|4648.3|4642.3|4653.1|4647.1|4645.3|4639.3|312
1744295400000|2025-04-10 14:30:00|4648.6|4642.6|4657.8|4651.8|4658.9|4652.9|4644.3|4638.3|566
1744295700000|2025-04-10 14:35:00|4657.3|4651.3|4655|4649|4663|4657|4650|4644|423
1744296000000|2025-04-10 14:40:00|4654.5|4648.5|4664.3|4658.3|4667|4661|4653.8|4647.8|637
1744296300000|2025-04-10 14:45:00|4664.2|4658.2|4657.4|4651.4|4667.3|4661.3|4651.3|4645.3|598
1744296600000|2025-04-10 14:50:00|4657.3|4651.3|4672.2|4666.2|4676.3|4670.3|4655.8|4649.8|377
1744296900000|2025-04-10 14:55:00|4672.3|4666.3|4669.8|4663.8|4684|4678|4667.8|4661.8|1123
1744297200000|2025-04-10 15:00:00|4669.5|4663.5|4665.8|4659.8|4675|4669|4664.8|4658.8|645
1744297500000|2025-04-10 15:05:00|4666|4660|4676.3|4670.3|4683.1|4677.1|4665.5|4659.5|471
1744297800000|2025-04-10 15:10:00|4676|4670|4672.3|4666.3|4682|4676|4671.3|4665.3|323
1744298100000|2025-04-10 15:15:00|4672|4666|4671.3|4665.3|4679.1|4673.1|4667.8|4661.8|443
1744298400000|2025-04-10 15:20:00|4671.5|4665.5|4666.3|4660.3|4674.5|4668.5|4660.1|4654.1|479
1744298700000|2025-04-10 15:25:00|4666.8|4660.8|4669.2|4663.2|4672.3|4666.3|4666.1|4660.1|308
1744299000000|2025-04-10 15:30:00|4669.5|4663.5|4685.1|4679.1|4686.3|4680.3|4669.5|4663.5|373
1744299300000|2025-04-10 15:35:00|4685.2|4679.2|4678.6|4672.6|4685.7|4679.7|4676.1|4670.1|623
1744299600000|2025-04-10 15:40:00|4679|4673|4668.3|4662.3|4679.6|4673.6|4668.3|4662.3|493
1744299900000|2025-04-10 15:45:00|4668.5|4662.5|4677.3|4671.3|4682.6|4676.6|4667.3|4661.3|521
1744300200000|2025-04-10 15:50:00|4676.6|4670.6|4662.8|4656.8|4677.5|4671.5|4650.6|4644.6|629
1744300500000|2025-04-10 15:55:00|4662.5|4656.5|4659.8|4653.8|4672.5|4666.5|4656.8|4650.8|861
1744300800000|2025-04-10 16:00:00|4662.5|4656.5|4665.5|4659.5|4671|4665|4649|4643|849
1744301100000|2025-04-10 16:05:00|4665.8|4659.8|4658.4|4652.4|4675.9|4669.9|4657.7|4651.7|947
1744301400000|2025-04-10 16:10:00|4658.5|4652.5|4632.1|4626.1|4659.9|4653.9|4627.9|4621.9|467
1744301700000|2025-04-10 16:15:00|4631.6|4625.6|4625.6|4619.6|4633.9|4627.9|4621.1|4615.1|505
1744302000000|2025-04-10 16:20:00|4624.9|4618.9|4608.5|4602.5|4624.9|4618.9|4607.8|4601.8|629
1744302300000|2025-04-10 16:25:00|4608.6|4602.6|4631|4625|4637.1|4631.1|4608.3|4602.3|548
1744302600000|2025-04-10 16:30:00|4631.5|4625.5|4637.3|4631.3|4647.2|4641.2|4629.5|4623.5|1071
1744302900000|2025-04-10 16:35:00|4637|4631|4632.6|4626.6|4643.2|4637.2|4630.3|4624.3|448
1744303200000|2025-04-10 16:40:00|4631.6|4625.6|4621.5|4615.5|4631.6|4625.6|4612.1|4606.1|507
1744303500000|2025-04-10 16:45:00|4621|4615|4639.9|4633.9|4641.9|4635.9|4613.3|4607.3|468
1744303800000|2025-04-10 16:50:00|4640|4634|4640.7|4634.7|4643.2|4637.2|4631.2|4625.2|397
1744304100000|2025-04-10 16:55:00|4640.2|4634.2|4642.6|4636.6|4647.4|4641.4|4638.4|4632.4|335
1744304400000|2025-04-10 17:00:00|4641.9|4635.9|4645.7|4639.7|4664.9|4658.9|4637.6|4631.6|416
1744304700000|2025-04-10 17:05:00|4644.7|4638.7|4642.9|4636.9|4647.2|4641.2|4639.6|4633.6|282
1744305000000|2025-04-10 17:10:00|4642.7|4636.7|4643.7|4637.7|4647.4|4641.4|4640.7|4634.7|290
1744305300000|2025-04-10 17:15:00|4643.2|4637.2|4635.3|4629.3|4647.4|4641.4|4630.8|4624.8|299
1744305600000|2025-04-10 17:20:00|4634.4|4628.4|4621.8|4615.8|4638.9|4632.9|4621.3|4615.3|459
1744305900000|2025-04-10 17:25:00|4622.1|4616.1|4624|4618|4626.8|4620.8|4619.8|4613.8|790
1744306200000|2025-04-10 17:30:00|4624.4|4618.4|4629.1|4623.1|4636.8|4630.8|4623.9|4617.9|931
1744306500000|2025-04-10 17:35:00|4628.8|4622.8|4632.1|4626.1|4640.8|4634.8|4616.9|4610.9|725
1744306800000|2025-04-10 17:40:00|4633.1|4627.1|4643.1|4637.1|4645.1|4639.1|4631.5|4625.5|313
1744307100000|2025-04-10 17:45:00|4644.1|4638.1|4642.1|4636.1|4645|4639|4638.9|4632.9|209
1744307400000|2025-04-10 17:50:00|4642.6|4636.6|4646|4640|4647|4641|4638.9|4632.9|336
1744307700000|2025-04-10 17:55:00|4645.6|4639.6|4649.4|4643.4|4652.6|4646.6|4645.1|4639.1|382
1744308000000|2025-04-10 18:00:00|4649.8|4643.8|4648.8|4642.8|4654.7|4648.7|4644.3|4638.3|787
1744308300000|2025-04-10 18:05:00|4648.9|4642.9|4652.8|4646.8|4658.9|4652.9|4647.4|4641.4|1331
1744308600000|2025-04-10 18:10:00|4652.3|4646.3|4662.7|4656.7|4674.1|4668.1|4651.3|4645.3|4348
1744308900000|2025-04-10 18:15:00|4662.2|4656.2|4651|4645|4662.2|4656.2|4650.3|4644.3|969
1744329600000|2025-04-11 00:00:00|4649.8|4639.8|4640.8|4634.8|4657.6|4651.6|4628.9|4622.9|301
1744329900000|2025-04-11 00:05:00|4640.3|4634.3|4637|4631|4648.8|4642.8|4636.1|4630.1|51
1744330200000|2025-04-11 00:10:00|4634.4|4628.4|4646.5|4640.5|4646.6|4640.6|4634.4|4628.4|27
1744330500000|2025-04-11 00:15:00|4646.1|4640.1|4647.7|4641.7|4651|4645|4642.1|4636.1|20
1744330800000|2025-04-11 00:20:00|4647.8|4641.8|4653.2|4647.2|4656.7|4650.7|4647.2|4641.2|29
1744331100000|2025-04-11 00:25:00|4652.8|4646.8|4656.4|4650.4|4658|4652|4650.7|4644.7|19
1744331400000|2025-04-11 00:30:00|4656|4650|4656|4650|4658.5|4652.5|4653.8|4647.8|50
1744331700000|2025-04-11 00:35:00|4656.4|4650.4|4657|4651|4658.9|4652.9|4655.4|4649.4|35
1744332000000|2025-04-11 00:40:00|4657.4|4651.4|4660.9|4654.9|4669|4663|4657.4|4651.4|68
1744332300000|2025-04-11 00:45:00|4660.8|4654.8|4661|4655|4666|4660|4660.4|4654.4|22
1744332600000|2025-04-11 00:50:00|4661.4|4655.4|4659.4|4653.4|4662.4|4656.4|4656.4|4650.4|29
1744332900000|2025-04-11 00:55:00|4659.8|4653.8|4656.4|4650.4|4660.5|4654.5|4651.8|4645.8|28
1744333200000|2025-04-11 01:00:00|4656.5|4650.5|4646.6|4640.6|4657.6|4651.6|4644.7|4638.7|62
1744333500000|2025-04-11 01:05:00|4646.3|4640.3|4638.8|4632.8|4646.8|4640.8|4638.4|4632.4|53
1744333800000|2025-04-11 01:10:00|4638.4|4632.4|4638.4|4632.4|4643|4637|4635.3|4629.3|67
1744334100000|2025-04-11 01:15:00|4638.8|4632.8|4638.5|4632.5|4641|4635|4632.8|4626.8|85
1744334400000|2025-04-11 01:20:00|4638.2|4632.2|4639.9|4633.9|4643.9|4637.9|4636.9|4630.9|45
1744334700000|2025-04-11 01:25:00|4640.1|4634.1|4644.4|4638.4|4645.1|4639.1|4640.1|4634.1|39
1744335000000|2025-04-11 01:30:00|4644.1|4638.1|4641.9|4635.9|4650.1|4644.1|4640.8|4634.8|55
1744335300000|2025-04-11 01:35:00|4642.1|4636.1|4636.1|4630.1|4642.7|4636.7|4634.9|4628.9|48
1744335600000|2025-04-11 01:40:00|4636.4|4630.4|4628.1|4622.1|4638.1|4632.1|4627.4|4621.4|56
1744335900000|2025-04-11 01:45:00|4627.9|4621.9|4635.9|4629.9|4636.1|4630.1|4626.8|4620.8|59
1744336200000|2025-04-11 01:50:00|4635.8|4629.8|4635.1|4629.1|4637.4|4631.4|4633.9|4627.9|31
1744336500000|2025-04-11 01:55:00|4634.9|4628.9|4638.9|4632.9|4638.9|4632.9|4630.1|4624.1|22
1744336800000|2025-04-11 02:00:00|4638.8|4632.8|4637.1|4631.1|4639.3|4633.3|4634.9|4628.9|7
1744337100000|2025-04-11 02:05:00|4636.8|4630.8|4632.4|4626.4|4636.9|4630.9|4628.1|4622.1|21
1744337400000|2025-04-11 02:10:00|4632.8|4626.8|4627.9|4621.9|4635.4|4629.4|4625.6|4619.6|27
1744337700000|2025-04-11 02:15:00|4628.1|4622.1|4636.4|4630.4|4636.9|4630.9|4627.9|4621.9|18
1744338000000|2025-04-11 02:20:00|4636.8|4630.8|4638.1|4632.1|4640.4|4634.4|4636.8|4630.8|7
1744338300000|2025-04-11 02:25:00|4637.9|4631.9|4639.1|4633.1|4642.5|4636.5|4637.9|4631.9|7
1744338600000|2025-04-11 02:30:00|4639.6|4633.6|4650.1|4644.1|4653.5|4647.5|4638|4632|25
1744338900000|2025-04-11 02:35:00|4649.6|4643.6|4642.1|4636.1|4650.1|4644.1|4642.1|4636.1|12
1744339200000|2025-04-11 02:40:00|4643|4637|4645.5|4639.5|4649|4643|4640.5|4634.5|8
1744339500000|2025-04-11 02:45:00|4645.3|4639.3|4647|4641|4650.1|4644.1|4643.8|4637.8|14
1744339800000|2025-04-11 02:50:00|4648|4642|4647|4641|4648.5|4642.5|4645.5|4639.5|6
1744340100000|2025-04-11 02:55:00|4646.8|4640.8|4646.8|4640.8|4648.3|4642.3|4644|4638|19
1744340400000|2025-04-11 03:00:00|4647.5|4641.5|4650.5|4644.5|4654.5|4648.5|4646.5|4640.5|12
1744340700000|2025-04-11 03:05:00|4651|4645|4655.8|4649.8|4656.5|4650.5|4649.2|4643.2|10
1744341000000|2025-04-11 03:10:00|4656|4650|4659.5|4653.5|4660.8|4654.8|4655.5|4649.5|25
1744341300000|2025-04-11 03:15:00|4659.6|4653.6|4655.5|4649.5|4660.8|4654.8|4655|4649|17
1744341600000|2025-04-11 03:20:00|4655.1|4649.1|4654.1|4648.1|4655.5|4649.5|4649|4643|25
1744341900000|2025-04-11 03:25:00|4654.8|4648.8|4653.1|4647.1|4655.8|4649.8|4652.1|4646.1|19
1744342200000|2025-04-11 03:30:00|4653|4647|4653.1|4647.1|4655.4|4649.4|4651.1|4645.1|24
1744342500000|2025-04-11 03:35:00|4652.9|4646.9|4649.1|4643.1|4652.9|4646.9|4648|4642|14
1744342800000|2025-04-11 03:40:00|4649.2|4643.2|4650.1|4644.1|4651.6|4645.6|4649.1|4643.1|10
1744343100000|2025-04-11 03:45:00|4648.6|4642.6|4648.1|4642.1|4649.1|4643.1|4646.1|4640.1|20
1744343400000|2025-04-11 03:50:00|4648|4642|4651.1|4645.1|4652.1|4646.1|4647|4641|19
1744343700000|2025-04-11 03:55:00|4651|4645|4643.6|4637.6|4651|4645|4643.6|4637.6|11
1744344000000|2025-04-11 04:00:00|4643.1|4637.1|4644.5|4638.5|4645.5|4639.5|4643.1|4637.1|13
1744344300000|2025-04-11 04:05:00|4645|4639|4646.1|4640.1|4648.1|4642.1|4645|4639|12
1744344600000|2025-04-11 04:10:00|4646|4640|4646.5|4640.5|4648.1|4642.1|4645.5|4639.5|9
1744344900000|2025-04-11 04:15:00|4646.1|4640.1|4645.5|4639.5|4647|4641|4644.5|4638.5|8
1744345200000|2025-04-11 04:20:00|4645.9|4639.9|4647.1|4641.1|4647.5|4641.5|4645.9|4639.9|8
1744345500000|2025-04-11 04:25:00|4647.4|4641.4|4650.1|4644.1|4650.1|4644.1|4647.1|4641.1|16
1744345800000|2025-04-11 04:30:00|4650.6|4644.6|4651.1|4645.1|4651.1|4645.1|4648.5|4642.5|7
1744346100000|2025-04-11 04:35:00|4651.5|4645.5|4650.5|4644.5|4654.1|4648.1|4650.5|4644.5|19
1744346400000|2025-04-11 04:40:00|4650.1|4644.1|4646.9|4640.9|4651.5|4645.5|4646.5|4640.5|47
1744346700000|2025-04-11 04:45:00|4647|4641|4646.9|4640.9|4648.9|4642.9|4645.5|4639.5|23
1744347000000|2025-04-11 04:50:00|4646.1|4640.1|4641.2|4635.2|4646.1|4640.1|4640.5|4634.5|10
1744347300000|2025-04-11 04:55:00|4641|4635|4643.9|4637.9|4643.9|4637.9|4640.4|4634.4|14
1744347600000|2025-04-11 05:00:00|4644|4638|4644.5|4638.5|4645|4639|4642|4636|12
1744347900000|2025-04-11 05:05:00|4644.9|4638.9|4641.5|4635.5|4645.5|4639.5|4640.5|4634.5|11
1744348200000|2025-04-11 05:10:00|4641.7|4635.7|4650.5|4644.5|4651|4645|4641.5|4635.5|11
1744348500000|2025-04-11 05:15:00|4650.7|4644.7|4658.5|4652.5|4658.5|4652.5|4650.7|4644.7|18
1744348800000|2025-04-11 05:20:00|4658.2|4652.2|4662.8|4656.8|4663.2|4657.2|4658.2|4652.2|45
1744349100000|2025-04-11 05:25:00|4663.2|4657.2|4661.8|4655.8|4663.8|4657.8|4660.2|4654.2|11
1744349400000|2025-04-11 05:30:00|4662.1|4656.1|4665.2|4659.2|4668.7|4662.7|4662.1|4656.1|17
1744349700000|2025-04-11 05:35:00|4665|4659|4662.2|4656.2|4665.8|4659.8|4662.2|4656.2|13
1744350000000|2025-04-11 05:40:00|4661.4|4655.4|4667.2|4661.2|4670.8|4664.8|4661.3|4655.3|29
1744350300000|2025-04-11 05:45:00|4668.2|4662.2|4663.2|4657.2|4669.2|4663.2|4663.2|4657.2|16
1744350600000|2025-04-11 05:50:00|4662.8|4656.8|4669.9|4663.9|4670.1|4664.1|4661.4|4655.4|11
1744350900000|2025-04-11 05:55:00|4668.9|4662.9|4666.9|4660.9|4669.6|4663.6|4664.7|4658.7|33
1744351200000|2025-04-11 06:00:00|4666.1|4660.1|4668.2|4662.2|4672.2|4666.2|4666.1|4660.1|14
1744351500000|2025-04-11 06:05:00|4667.3|4661.3|4671.1|4665.1|4671.2|4665.2|4665.7|4659.7|16
1744351800000|2025-04-11 06:10:00|4671.2|4665.2|4669.6|4663.6|4674.1|4668.1|4668.6|4662.6|19
1744352100000|2025-04-11 06:15:00|4669.2|4663.2|4669.2|4663.2|4669.7|4663.7|4665.2|4659.2|11
1744352400000|2025-04-11 06:20:00|4669.3|4663.3|4669.2|4663.2|4670.8|4664.8|4668.2|4662.2|11
1744352700000|2025-04-11 06:25:00|4668.5|4662.5|4669.2|4663.2|4673.2|4667.2|4668.5|4662.5|14
1744353000000|2025-04-11 06:30:00|4669.6|4663.6|4670.3|4664.3|4671.7|4665.7|4668.3|4662.3|10
1744353300000|2025-04-11 06:35:00|4670.2|4664.2|4660.2|4654.2|4670.2|4664.2|4660.2|4654.2|14
1744353600000|2025-04-11 06:40:00|4660.1|4654.1|4665.8|4659.8|4667.5|4661.5|4660.1|4654.1|11
1744353900000|2025-04-11 06:45:00|4665.6|4659.6|4675.8|4669.8|4677.8|4671.8|4663.2|4657.2|17
1744354200000|2025-04-11 06:50:00|4674.3|4668.3|4668.8|4662.8|4674.5|4668.5|4668|4662|17
1744354500000|2025-04-11 06:55:00|4669|4663|4668|4662|4669|4663|4665.3|4659.3|16
1744354800000|2025-04-11 07:00:00|4668.3|4662.3|4667.5|4661.5|4671.3|4665.3|4665|4659|27
1744355100000|2025-04-11 07:05:00|4667.6|4661.6|4672.5|4666.5|4676.5|4670.5|4667|4661|63
1744355400000|2025-04-11 07:10:00|4672.6|4666.6|4675.1|4669.1|4677.5|4671.5|4671.1|4665.1|42
1744355700000|2025-04-11 07:15:00|4675.5|4669.5|4676.8|4670.8|4679.2|4673.2|4673.8|4667.8|28
1744356000000|2025-04-11 07:20:00|4677.5|4671.5|4685.2|4679.2|4685.2|4679.2|4677.5|4671.5|78
1744356300000|2025-04-11 07:25:00|4685.7|4679.7|4680.1|4674.1|4689.6|4683.6|4679.5|4673.5|55
1744356600000|2025-04-11 07:30:00|4680.5|4674.5|4693.7|4687.7|4693.7|4687.7|4680.5|4674.5|149
1744356900000|2025-04-11 07:35:00|4694.5|4688.5|4705|4699|4707|4701|4691.7|4685.7|228
1744357200000|2025-04-11 07:40:00|4706|4700|4724.7|4718.7|4725.1|4719.1|4706|4700|299
1744357500000|2025-04-11 07:45:00|4724.5|4718.5|4722.2|4716.2|4726.1|4720.1|4720|4714|266
1744357800000|2025-04-11 07:50:00|4722.6|4716.6|4726.7|4720.7|4726.7|4720.7|4720.1|4714.1|106
1744358100000|2025-04-11 07:55:00|4726.6|4720.6|4724.9|4718.9|4728.4|4722.4|4721.2|4715.2|283
1744358400000|2025-04-11 08:00:00|4725|4719|4689.9|4683.9|4725|4719|4687.9|4681.9|240
1744358700000|2025-04-11 08:05:00|4690.4|4684.4|4710.8|4704.8|4711.4|4705.4|4687.3|4681.3|43
1744359000000|2025-04-11 08:10:00|4710.4|4704.4|4714.8|4708.8|4716.8|4710.8|4707.8|4701.8|54
1744359300000|2025-04-11 08:15:00|4714.9|4708.9|4711.5|4705.5|4716.1|4710.1|4710|4704|102
1744359600000|2025-04-11 08:20:00|4712|4706|4713|4707|4716.8|4710.8|4712|4706|67
1744359900000|2025-04-11 08:25:00|4712.9|4706.9|4718.6|4712.6|4719.6|4713.6|4712.8|4706.8|49
1744360200000|2025-04-11 08:30:00|4718.8|4712.8|4715.5|4709.5|4724.6|4718.6|4715.5|4709.5|49
1744360500000|2025-04-11 08:35:00|4715.1|4709.1|4720.5|4714.5|4720.6|4714.6|4713.1|4707.1|18
1744360800000|2025-04-11 08:40:00|4719.8|4713.8|4716.5|4710.5|4720.6|4714.6|4713.1|4707.1|21
1744361100000|2025-04-11 08:45:00|4716|4710|4719|4713|4721.5|4715.5|4715|4709|30
1744361400000|2025-04-11 08:50:00|4719.4|4713.4|4718.5|4712.5|4724.9|4718.9|4717.3|4711.3|37
1744361700000|2025-04-11 08:55:00|4718.4|4712.4|4722.3|4716.3|4723.5|4717.5|4717.8|4711.8|35
1744362000000|2025-04-11 09:00:00|4721.9|4715.9|4713.9|4707.9|4722.3|4716.3|4712.9|4706.9|25
1744362300000|2025-04-11 09:05:00|4713.6|4707.6|4696.5|4690.5|4713.6|4707.6|4696.4|4690.4|74
1744362600000|2025-04-11 09:10:00|4696.4|4690.4|4697.9|4691.9|4700.3|4694.3|4694|4688|83
1744362900000|2025-04-11 09:15:00|4698.3|4692.3|4703.4|4697.4|4704.3|4698.3|4696.5|4690.5|157
1744363200000|2025-04-11 09:20:00|4704|4698|4706.9|4700.9|4708.3|4702.3|4703.9|4697.9|14
1744363500000|2025-04-11 09:25:00|4706.5|4700.5|4700.2|4694.2|4709.4|4703.4|4696.7|4690.7|62
1744363800000|2025-04-11 09:30:00|4699.8|4693.8|4707.2|4701.2|4708|4702|4699.8|4693.8|40
1744364100000|2025-04-11 09:35:00|4706.8|4700.8|4712.3|4706.3|4712.4|4706.4|4705|4699|21
1744364400000|2025-04-11 09:40:00|4712.4|4706.4|4722.8|4716.8|4723.3|4717.3|4712.4|4706.4|41
1744364700000|2025-04-11 09:45:00|4722.9|4716.9|4729.3|4723.3|4732.3|4726.3|4722.9|4716.9|224
1744365000000|2025-04-11 09:50:00|4729.2|4723.2|4729.3|4723.3|4730.2|4724.2|4724.3|4718.3|74
1744365300000|2025-04-11 09:55:00|4729|4723|4735.9|4729.9|4736.6|4730.6|4728.7|4722.7|115
1744365600000|2025-04-11 10:00:00|4735.6|4729.6|4731.7|4725.7|4736.4|4730.4|4728.5|4722.5|152
1744365900000|2025-04-11 10:05:00|4731.9|4725.9|4728|4722|4732.3|4726.3|4726|4720|43
1744366200000|2025-04-11 10:10:00|4729|4723|4731.7|4725.7|4732.2|4726.2|4726|4720|94
1744366500000|2025-04-11 10:15:00|4732|4726|4730.6|4724.6|4733.1|4727.1|4728.6|4722.6|18
1744366800000|2025-04-11 10:20:00|4729.9|4723.9|4730.1|4724.1|4731.8|4725.8|4726.9|4720.9|17
1744367100000|2025-04-11 10:25:00|4729.8|4723.8|4727.4|4721.4|4730.1|4724.1|4725.9|4719.9|30
1744367400000|2025-04-11 10:30:00|4727.3|4721.3|4719.4|4713.4|4728.8|4722.8|4717.8|4711.8|225
1744367700000|2025-04-11 10:35:00|4719.1|4713.1|4719.6|4713.6|4722.1|4716.1|4717.1|4711.1|28
1744368000000|2025-04-11 10:40:00|4718.8|4712.8|4714.8|4708.8|4720.1|4714.1|4712.9|4706.9|42
1744368300000|2025-04-11 10:45:00|4714.9|4708.9|4714.9|4708.9|4715.8|4709.8|4712.1|4706.1|14
1744368600000|2025-04-11 10:50:00|4714.8|4708.8|4713.9|4707.9|4714.8|4708.8|4707.9|4701.9|63
1744368900000|2025-04-11 10:55:00|4714.1|4708.1|4709.9|4703.9|4715.6|4709.6|4709.8|4703.8|80
1744369200000|2025-04-11 11:00:00|4709.8|4703.8|4713.8|4707.8|4713.9|4707.9|4708.1|4702.1|19
1744369500000|2025-04-11 11:05:00|4713.4|4707.4|4712.1|4706.1|4715.1|4709.1|4711.4|4705.4|146
1744369800000|2025-04-11 11:10:00|4712.2|4706.2|4709.1|4703.1|4713.2|4707.2|4709.1|4703.1|15
1744370100000|2025-04-11 11:15:00|4709.2|4703.2|4707.5|4701.5|4712|4706|4707.3|4701.3|35
1744370400000|2025-04-11 11:20:00|4708.8|4702.8|4707.8|4701.8|4710.8|4704.8|4706.3|4700.3|29
1744370700000|2025-04-11 11:25:00|4707.1|4701.1|4707.3|4701.3|4710|4704|4706.5|4700.5|22
1744371000000|2025-04-11 11:30:00|4707.2|4701.2|4705|4699|4709.8|4703.8|4704.8|4698.8|21
1744371300000|2025-04-11 11:35:00|4704.8|4698.8|4702.8|4696.8|4708|4702|4702.5|4696.5|15
1744371600000|2025-04-11 11:40:00|4703|4697|4706|4700|4707.5|4701.5|4703|4697|10
1744371900000|2025-04-11 11:45:00|4706.1|4700.1|4708.1|4702.1|4710|4704|4704.1|4698.1|26
1744372200000|2025-04-11 11:50:00|4701.5|4695.5|4708.7|4702.7|4711.4|4705.4|4698.1|4692.1|238
1744372500000|2025-04-11 11:55:00|4707.7|4701.7|4707.1|4701.1|4709.1|4703.1|4705.6|4699.6|56
1744372800000|2025-04-11 12:00:00|4707|4701|4713.6|4707.6|4715.1|4709.1|4704.6|4698.6|40
1744373100000|2025-04-11 12:05:00|4713.7|4707.7|4729.7|4723.7|4730.6|4724.6|4712.1|4706.1|110
1744373400000|2025-04-11 12:10:00|4729.6|4723.6|4717.6|4711.6|4732.7|4726.7|4716.5|4710.5|278
1744373700000|2025-04-11 12:15:00|4717.5|4711.5|4718.6|4712.6|4728.5|4722.5|4717.2|4711.2|139
1744374000000|2025-04-11 12:20:00|4718.7|4712.7|4718.2|4712.2|4724.6|4718.6|4715.2|4709.2|67
1744374300000|2025-04-11 12:25:00|4718.9|4712.9|4724.7|4718.7|4725.6|4719.6|4716.7|4710.7|41
1744374600000|2025-04-11 12:30:00|4725.1|4719.1|4726.6|4720.6|4729.6|4723.6|4721.6|4715.6|118
1744374900000|2025-04-11 12:35:00|4727.1|4721.1|4730.3|4724.3|4733.1|4727.1|4722.1|4716.1|68
1744375200000|2025-04-11 12:40:00|4729.9|4723.9|4716.4|4710.4|4731.6|4725.6|4714.3|4708.3|116
1744378200000|2025-04-11 13:30:00|4715|4709|4701.7|4695.7|4720.9|4714.9|4682.3|4676.3|2864
1744378500000|2025-04-11 13:35:00|4702|4696|4693.5|4687.5|4707.5|4701.5|4682.9|4676.9|956
1744378800000|2025-04-11 13:40:00|4694.5|4688.5|4716.2|4710.2|4722.3|4716.3|4689.4|4683.4|741
1744379100000|2025-04-11 13:45:00|4715.9|4709.9|4710.9|4704.9|4721.4|4715.4|4705.9|4699.9|645
1744379400000|2025-04-11 13:50:00|4711.4|4705.4|4703.5|4697.5|4714|4708|4700.5|4694.5|391
1744379700000|2025-04-11 13:55:00|4703.4|4697.4|4696.8|4690.8|4704.2|4698.2|4692.7|4686.7|347
1744380000000|2025-04-11 14:00:00|4697.4|4691.4|4710.8|4704.8|4710.8|4704.8|4687.4|4681.4|567
1744380300000|2025-04-11 14:05:00|4712.3|4706.3|4715.7|4709.7|4716.8|4710.8|4700.9|4694.9|409
1744380600000|2025-04-11 14:10:00|4715.8|4709.8|4721.3|4715.3|4725.7|4719.7|4709|4703|391
1744380900000|2025-04-11 14:15:00|4720.3|4714.3|4722.3|4716.3|4727.2|4721.2|4714.3|4708.3|463
1744381200000|2025-04-11 14:20:00|4722.4|4716.4|4712|4706|4722.9|4716.9|4710.8|4704.8|380
1744381500000|2025-04-11 14:25:00|4713.4|4707.4|4705.2|4699.2|4713.5|4707.5|4697.1|4691.1|295
1744381800000|2025-04-11 14:30:00|4705.3|4699.3|4723.6|4717.6|4727.7|4721.7|4701.6|4695.6|407
1744382100000|2025-04-11 14:35:00|4723.7|4717.7|4714.6|4708.6|4725.7|4719.7|4705.9|4699.9|638
1744382400000|2025-04-11 14:40:00|4714.2|4708.2|4718.1|4712.1|4722.7|4716.7|4712.2|4706.2|284
1744382700000|2025-04-11 14:45:00|4717.9|4711.9|4710.1|4704.1|4724.1|4718.1|4702.6|4696.6|309
1744383000000|2025-04-11 14:50:00|4709.6|4703.6|4717.7|4711.7|4719.6|4713.6|4702.7|4696.7|269
1744383300000|2025-04-11 14:55:00|4717.4|4711.4|4710.6|4704.6|4720.1|4714.1|4706.1|4700.1|303
1744383600000|2025-04-11 15:00:00|4710.4|4704.4|4717.6|4711.6|4725.6|4719.6|4706.1|4700.1|377
1744383900000|2025-04-11 15:05:00|4717.7|4711.7|4726.2|4720.2|4728.7|4722.7|4714.1|4708.1|323
1744384200000|2025-04-11 15:10:00|4726.7|4720.7|4720.6|4714.6|4731.9|4725.9|4717.9|4711.9|292
1744384500000|2025-04-11 15:15:00|4720.4|4714.4|4705.2|4699.2|4725.6|4719.6|4701.7|4695.7|964
1744384800000|2025-04-11 15:20:00|4705.6|4699.6|4698.1|4692.1|4706.3|4700.3|4697.1|4691.1|515
1744385100000|2025-04-11 15:25:00|4697.9|4691.9|4695.7|4689.7|4701.1|4695.1|4693.5|4687.5|424
1744385400000|2025-04-11 15:30:00|4696.2|4690.2|4707.1|4701.1|4708|4702|4696.2|4690.2|368
1744385700000|2025-04-11 15:35:00|4707.2|4701.2|4708.1|4702.1|4709.5|4703.5|4702.5|4696.5|429
1744386000000|2025-04-11 15:40:00|4708.6|4702.6|4717.8|4711.8|4718.2|4712.2|4705.5|4699.5|315
1744386300000|2025-04-11 15:45:00|4718.2|4712.2|4715.7|4709.7|4719.1|4713.1|4711.2|4705.2|335
1744386600000|2025-04-11 15:50:00|4715.8|4709.8|4714.2|4708.2|4718|4712|4708.8|4702.8|173
1744386900000|2025-04-11 15:55:00|4713.8|4707.8|4715.2|4709.2|4719.7|4713.7|4711.8|4705.8|542
1744387200000|2025-04-11 16:00:00|4714.7|4708.7|4719.2|4713.2|4721.3|4715.3|4711.3|4705.3|425
1744387500000|2025-04-11 16:05:00|4718.8|4712.8|4722.2|4716.2|4727|4721|4717.8|4711.8|389
1744387800000|2025-04-11 16:10:00|4721.2|4715.2|4729.8|4723.8|4731.3|4725.3|4720.2|4714.2|378
1744388100000|2025-04-11 16:15:00|4730|4724|4728.2|4722.2|4734.9|4728.9|4726.2|4720.2|343
1744388400000|2025-04-11 16:20:00|4727.9|4721.9|4726.4|4720.4|4731.5|4725.5|4721.5|4715.5|236
1744388700000|2025-04-11 16:25:00|4726.2|4720.2|4723.5|4717.5|4729.2|4723.2|4722.6|4716.6|238
1744389000000|2025-04-11 16:30:00|4724.2|4718.2|4735.4|4729.4|4736.2|4730.2|4723.1|4717.1|403
1744389300000|2025-04-11 16:35:00|4735.7|4729.7|4739.2|4733.2|4741.4|4735.4|4733.2|4727.2|288
1744389600000|2025-04-11 16:40:00|4740.2|4734.2|4743|4737|4743.1|4737.1|4737|4731|276
1744389900000|2025-04-11 16:45:00|4742.7|4736.7|4748|4742|4750|4744|4739.6|4733.6|232
1744390200000|2025-04-11 16:50:00|4747.5|4741.5|4746.2|4740.2|4750|4744|4744.1|4738.1|261
1744390500000|2025-04-11 16:55:00|4746.7|4740.7|4757.1|4751.1|4758|4752|4743.1|4737.1|599
1744390800000|2025-04-11 17:00:00|4757.5|4751.5|4764.7|4758.7|4765.7|4759.7|4750.1|4744.1|584
1744391100000|2025-04-11 17:05:00|4764.2|4758.2|4763.8|4757.8|4767|4761|4761.6|4755.6|437
1744391400000|2025-04-11 17:10:00|4763.6|4757.6|4767.5|4761.5|4771.1|4765.1|4760.6|4754.6|297
1744391700000|2025-04-11 17:15:00|4767.4|4761.4|4772.1|4766.1|4773.1|4767.1|4766|4760|200
1744392000000|2025-04-11 17:20:00|4771.8|4765.8|4782.8|4776.8|4783.1|4777.1|4770.6|4764.6|424
1744392300000|2025-04-11 17:25:00|4782.3|4776.3|4790.3|4784.3|4794.8|4788.8|4781.3|4775.3|778
1744392600000|2025-04-11 17:30:00|4790.6|4784.6|4783.8|4777.8|4792.6|4786.6|4782.8|4776.8|636
1744392900000|2025-04-11 17:35:00|4783.6|4777.6|4780.4|4774.4|4783.6|4777.6|4773|4767|583
1744393200000|2025-04-11 17:40:00|4780.5|4774.5|4775.8|4769.8|4783.4|4777.4|4773.9|4767.9|618
1744393500000|2025-04-11 17:45:00|4775.9|4769.9|4771.5|4765.5|4780|4774|4771.5|4765.5|606
1744393800000|2025-04-11 17:50:00|4771.4|4765.4|4779.5|4773.5|4781.7|4775.7|4769.1|4763.1|569
1744394100000|2025-04-11 17:55:00|4777.2|4771.2|4775.5|4769.5|4778.7|4772.7|4774.5|4768.5|517
1744394400000|2025-04-11 18:00:00|4775.4|4769.4|4776.7|4770.7|4781.7|4775.7|4771.5|4765.5|753
1744394700000|2025-04-11 18:05:00|4776.3|4770.3|4773.8|4767.8|4776.8|4770.8|4769.8|4763.8|860
1744395000000|2025-04-11 18:10:00|4774|4768|4774.3|4768.3|4777.3|4771.3|4768.5|4762.5|3920
1744395300000|2025-04-11 18:15:00|4774|4768|4768.5|4762.5|4774|4768|4766.3|4760.3|1013
1744588800000|2025-04-14 00:00:00|4771.6|4765.6|4767.2|4761.2|4776.4|4770.4|4760.5|4754.5|533
1744589100000|2025-04-14 00:05:00|4766.8|4760.8|4758.1|4752.1|4776|4770|4758.1|4752.1|206
1744589400000|2025-04-14 00:10:00|4758.2|4752.2|4764.8|4758.8|4767.6|4761.6|4758.1|4752.1|84
1744589700000|2025-04-14 00:15:00|4764.7|4758.7|4768.6|4762.6|4768.6|4762.6|4763.2|4757.2|20
1744590000000|2025-04-14 00:20:00|4768.8|4762.8|4775.6|4769.6|4779.8|4773.8|4768.8|4762.8|104
1744590300000|2025-04-14 00:25:00|4775.2|4769.2|4761.7|4755.7|4775.6|4769.6|4761.2|4755.2|114
1744590600000|2025-04-14 00:30:00|4761.3|4755.3|4759.6|4753.6|4761.8|4755.8|4755.6|4749.6|58
1744590900000|2025-04-14 00:35:00|4759.2|4753.2|4752.8|4746.8|4760.2|4754.2|4751.7|4745.7|90
1744591200000|2025-04-14 00:40:00|4751.7|4745.7|4749.8|4743.8|4752.7|4746.7|4746.7|4740.7|45
1744591500000|2025-04-14 00:45:00|4749.2|4743.2|4749.2|4743.2|4750.7|4744.7|4747.3|4741.3|22
1744591800000|2025-04-14 00:50:00|4749.1|4743.1|4748.2|4742.2|4750.8|4744.8|4746.6|4740.6|11
1744592100000|2025-04-14 00:55:00|4749.2|4743.2|4743.2|4737.2|4749.2|4743.2|4743.1|4737.1|19
1744592400000|2025-04-14 01:00:00|4743.7|4737.7|4747.6|4741.6|4749.7|4743.7|4743.2|4737.2|58
1744592700000|2025-04-14 01:05:00|4747.8|4741.8|4746.6|4740.6|4750.2|4744.2|4743.7|4737.7|5
1744593000000|2025-04-14 01:10:00|4745.6|4739.6|4746.6|4740.6|4748.6|4742.6|4744.6|4738.6|6
1744593300000|2025-04-14 01:15:00|4747.6|4741.6|4748.6|4742.6|4749.2|4743.2|4745.7|4739.7|4
1744593600000|2025-04-14 01:20:00|4748.8|4742.8|4749.2|4743.2|4756.7|4750.7|4747.8|4741.8|22
1744593900000|2025-04-14 01:25:00|4748.8|4742.8|4747.9|4741.9|4750.2|4744.2|4745.6|4739.6|9
1744594200000|2025-04-14 01:30:00|4748.4|4742.4|4753.9|4747.9|4754.9|4748.9|4747.7|4741.7|9
1744594500000|2025-04-14 01:35:00|4754.2|4748.2|4748.8|4742.8|4755.9|4749.9|4747.2|4741.2|117
1744594800000|2025-04-14 01:40:00|4748.9|4742.9|4749.8|4743.8|4749.8|4743.8|4747.3|4741.3|2
1744595100000|2025-04-14 01:45:00|4749.6|4743.6|4748.9|4742.9|4750.3|4744.3|4746.9|4740.9|3
1744595400000|2025-04-14 01:50:00|4748.8|4742.8|4750.7|4744.7|4751.4|4745.4|4746.9|4740.9|13
1744595700000|2025-04-14 01:55:00|4750.3|4744.3|4748.9|4742.9|4752|4746|4748.9|4742.9|3
1744596000000|2025-04-14 02:00:00|4748.8|4742.8|4746.9|4740.9|4750.7|4744.7|4745.9|4739.9|5
1744596300000|2025-04-14 02:05:00|4746.8|4740.8|4753.3|4747.3|4753.8|4747.8|4745.9|4739.9|10
1744596600000|2025-04-14 02:10:00|4754.3|4748.3|4752.9|4746.9|4756.4|4750.4|4750.3|4744.3|22
1744596900000|2025-04-14 02:15:00|4753.3|4747.3|4749.9|4743.9|4753.3|4747.3|4749.5|4743.5|1
1744597200000|2025-04-14 02:20:00|4750.3|4744.3|4748.9|4742.9|4750.3|4744.3|4748.4|4742.4|3
1744597500000|2025-04-14 02:25:00|4748.4|4742.4|4750.3|4744.3|4751.2|4745.2|4747.3|4741.3|3
1744597800000|2025-04-14 02:30:00|4750.8|4744.8|4746.2|4740.2|4750.8|4744.8|4745.7|4739.7|17
1744598100000|2025-04-14 02:35:00|4745.7|4739.7|4743.3|4737.3|4746.7|4740.7|4743.2|4737.2|16
1744598400000|2025-04-14 02:40:00|4742.4|4736.4|4746.3|4740.3|4746.7|4740.7|4741.8|4735.8|170
1744598700000|2025-04-14 02:45:00|4746.4|4740.4|4746.9|4740.9|4747.8|4741.8|4743.3|4737.3|8
1744599000000|2025-04-14 02:50:00|4746.7|4740.7|4743.9|4737.9|4746.7|4740.7|4742.3|4736.3|3
1744599300000|2025-04-14 02:55:00|4743.8|4737.8|4744.9|4738.9|4744.9|4738.9|4742.7|4736.7|5
1744599600000|2025-04-14 03:00:00|4744.7|4738.7|4744.8|4738.8|4745.2|4739.2|4741.4|4735.4|50
1744599900000|2025-04-14 03:05:00|4745.2|4739.2|4745.7|4739.7|4749.7|4743.7|4743.7|4737.7|52
1744600200000|2025-04-14 03:10:00|4744.9|4738.9|4748.7|4742.7|4748.9|4742.9|4744.8|4738.8|2
1744600500000|2025-04-14 03:15:00|4748.8|4742.8|4749.9|4743.9|4750.7|4744.7|4747.7|4741.7|3
1744600800000|2025-04-14 03:20:00|4749.7|4743.7|4750.9|4744.9|4752.7|4746.7|4747.9|4741.9|6
1744601100000|2025-04-14 03:25:00|4751.7|4745.7|4747.3|4741.3|4751.7|4745.7|4747.3|4741.3|2
1744601400000|2025-04-14 03:30:00|4747.7|4741.7|4746.9|4740.9|4747.8|4741.8|4745.9|4739.9|4
1744601700000|2025-04-14 03:35:00|4746.8|4740.8|4744.9|4738.9|4747.9|4741.9|4744.3|4738.3|20
1744602000000|2025-04-14 03:40:00|4745.3|4739.3|4746.9|4740.9|4746.9|4740.9|4744.3|4738.3|3
1744602300000|2025-04-14 03:45:00|4746.8|4740.8|4746.9|4740.9|4747.4|4741.4|4745.8|4739.8|1
1744602600000|2025-04-14 03:50:00|4746.8|4740.8|4748.9|4742.9|4748.9|4742.9|4746.8|4740.8|1
1744602900000|2025-04-14 03:55:00|4748.8|4742.8|4748.9|4742.9|4749.4|4743.4|4748.4|4742.4|4
1744603200000|2025-04-14 04:00:00|4749.3|4743.3|4749.9|4743.9|4749.9|4743.9|4747.9|4741.9|9
1744603500000|2025-04-14 04:05:00|4750.3|4744.3|4750.4|4744.4|4754.8|4748.8|4750.3|4744.3|29
1744603800000|2025-04-14 04:10:00|4749.9|4743.9|4748.4|4742.4|4750.4|4744.4|4747.9|4741.9|8
1744604100000|2025-04-14 04:15:00|4748.8|4742.8|4748.9|4742.9|4750.4|4744.4|4748.8|4742.8|4
1744604400000|2025-04-14 04:20:00|4749.4|4743.4|4747.4|4741.4|4750.8|4744.8|4747.4|4741.4|1
1744604700000|2025-04-14 04:25:00|4747.3|4741.3|4748.9|4742.9|4749.4|4743.4|4745.9|4739.9|10
1744605000000|2025-04-14 04:30:00|4748.6|4742.6|4747.5|4741.5|4748.9|4742.9|4746.9|4740.9|3
1744605300000|2025-04-14 04:35:00|4746.5|4740.5|4744.5|4738.5|4746.5|4740.5|4744|4738|34
1744605600000|2025-04-14 04:40:00|4744|4738|4738.4|4732.4|4744|4738|4738.4|4732.4|33
1744605900000|2025-04-14 04:45:00|4739.2|4733.2|4738.5|4732.5|4739.5|4733.5|4737|4731|16
1744606200000|2025-04-14 04:50:00|4738|4732|4737.4|4731.4|4739.5|4733.5|4737.4|4731.4|11
1744606500000|2025-04-14 04:55:00|4737|4731|4733.4|4727.4|4737|4731|4732.9|4726.9|27
1744606800000|2025-04-14 05:00:00|4733|4727|4734|4728|4734.5|4728.5|4732.5|4726.5|9
1744607100000|2025-04-14 05:05:00|4734.4|4728.4|4733.5|4727.5|4735.4|4729.4|4733|4727|6
1744607400000|2025-04-14 05:10:00|4734|4728|4735.5|4729.5|4738.5|4732.5|4733|4727|18
1744607700000|2025-04-14 05:15:00|4736|4730|4735|4729|4736|4730|4733|4727|2
1744608000000|2025-04-14 05:20:00|4734.9|4728.9|4742.4|4736.4|4742.5|4736.5|4734.8|4728.8|27
1744608300000|2025-04-14 05:25:00|4742.5|4736.5|4740|4734|4743|4737|4740|4734|5
1744608600000|2025-04-14 05:30:00|4739.9|4733.9|4740|4734|4743|4737|4738.8|4732.8|15
1744608900000|2025-04-14 05:35:00|4739|4733|4736|4730|4739|4733|4735|4729|6
1744609200000|2025-04-14 05:40:00|4736.4|4730.4|4737|4731|4737.5|4731.5|4734.5|4728.5|12
1744609500000|2025-04-14 05:45:00|4737.5|4731.5|4742.5|4736.5|4743|4737|4737.5|4731.5|4
1744609800000|2025-04-14 05:50:00|4742.7|4736.7|4751.5|4745.5|4752.4|4746.4|4742.7|4736.7|151
1744610100000|2025-04-14 05:55:00|4751|4745|4746.2|4740.2|4751|4745|4746.2|4740.2|17
1744610400000|2025-04-14 06:00:00|4746.1|4740.1|4745.7|4739.7|4750|4744|4745.7|4739.7|21
1744610700000|2025-04-14 06:05:00|4746.7|4740.7|4750.6|4744.6|4751.2|4745.2|4746.6|4740.6|15
1744611000000|2025-04-14 06:10:00|4751.1|4745.1|4754.2|4748.2|4755.3|4749.3|4750.6|4744.6|26
1744611300000|2025-04-14 06:15:00|4754.7|4748.7|4750.2|4744.2|4756.5|4750.5|4750.2|4744.2|9
1744611600000|2025-04-14 06:20:00|4749.7|4743.7|4749.2|4743.2|4749.7|4743.7|4745.7|4739.7|33
1744611900000|2025-04-14 06:25:00|4749|4743|4751.7|4745.7|4753.2|4747.2|4747.7|4741.7|20
1744612200000|2025-04-14 06:30:00|4751.6|4745.6|4752.2|4746.2|4756.2|4750.2|4750.1|4744.1|57
1744612500000|2025-04-14 06:35:00|4751.7|4745.7|4758|4752|4759.1|4753.1|4751.7|4745.7|39
1744612800000|2025-04-14 06:40:00|4758.1|4752.1|4763.7|4757.7|4765.2|4759.2|4757.2|4751.2|14
1744613100000|2025-04-14 06:45:00|4764.2|4758.2|4761.6|4755.6|4765.5|4759.5|4761.1|4755.1|12
1744613400000|2025-04-14 06:50:00|4761.2|4755.2|4757.7|4751.7|4763.2|4757.2|4757.7|4751.7|11
1744613700000|2025-04-14 06:55:00|4757.1|4751.1|4754.2|4748.2|4757.1|4751.1|4753.6|4747.6|41
1744614000000|2025-04-14 07:00:00|4754.1|4748.1|4747.6|4741.6|4754.2|4748.2|4746.8|4740.8|82
1744614300000|2025-04-14 07:05:00|4747.7|4741.7|4740.2|4734.2|4747.9|4741.9|4739.8|4733.8|74
1744614600000|2025-04-14 07:10:00|4740.7|4734.7|4738|4732|4743.2|4737.2|4735.7|4729.7|71
1744614900000|2025-04-14 07:15:00|4737.6|4731.6|4731.7|4725.7|4738.1|4732.1|4731.2|4725.2|53
1744615200000|2025-04-14 07:20:00|4732.2|4726.2|4730.3|4724.3|4735.8|4729.8|4729.5|4723.5|114
1744615500000|2025-04-14 07:25:00|4729.9|4723.9|4733.3|4727.3|4733.3|4727.3|4725.1|4719.1|29
1744615800000|2025-04-14 07:30:00|4733.8|4727.8|4739.5|4733.5|4743|4737|4732.6|4726.6|118
1744616100000|2025-04-14 07:35:00|4739.9|4733.9|4741.5|4735.5|4743.3|4737.3|4737.5|4731.5|18
1744616400000|2025-04-14 07:40:00|4741.4|4735.4|4741.9|4735.9|4746.5|4740.5|4740.3|4734.3|33
1744616700000|2025-04-14 07:45:00|4741.5|4735.5|4739.5|4733.5|4742.5|4736.5|4735.9|4729.9|32
1744617000000|2025-04-14 07:50:00|4739.4|4733.4|4733.4|4727.4|4739.5|4733.5|4733.4|4727.4|33
1744617300000|2025-04-14 07:55:00|4733|4727|4734.9|4728.9|4737.5|4731.5|4732.5|4726.5|27
1744617600000|2025-04-14 08:00:00|4735.6|4729.6|4736.5|4730.5|4737.5|4731.5|4732.5|4726.5|18
1744617900000|2025-04-14 08:05:00|4736.9|4730.9|4744.3|4738.3|4747.3|4741.3|4736.5|4730.5|14
1744618200000|2025-04-14 08:10:00|4744.4|4738.4|4745.3|4739.3|4746.2|4740.2|4741.2|4735.2|115
1744618500000|2025-04-14 08:15:00|4745.8|4739.8|4741.6|4735.6|4747.8|4741.8|4741.6|4735.6|15
1744618800000|2025-04-14 08:20:00|4741.7|4735.7|4743.8|4737.8|4744.3|4738.3|4741.6|4735.6|13
1744619100000|2025-04-14 08:25:00|4744.1|4738.1|4747.1|4741.1|4747.1|4741.1|4741.1|4735.1|52
1744619400000|2025-04-14 08:30:00|4746.3|4740.3|4741.7|4735.7|4747.1|4741.1|4741.6|4735.6|13
1744619700000|2025-04-14 08:35:00|4742.5|4736.5|4743.1|4737.1|4745.1|4739.1|4741.6|4735.6|14
1744620000000|2025-04-14 08:40:00|4742.7|4736.7|4743.3|4737.3|4745.6|4739.6|4741.6|4735.6|11
1744620300000|2025-04-14 08:45:00|4743.1|4737.1|4748.1|4742.1|4748.3|4742.3|4743.1|4737.1|20
1744620600000|2025-04-14 08:50:00|4747.7|4741.7|4747.2|4741.2|4747.7|4741.7|4744.7|4738.7|9
1744620900000|2025-04-14 08:55:00|4748.1|4742.1|4749.1|4743.1|4749.1|4743.1|4745.9|4739.9|7
1744621200000|2025-04-14 09:00:00|4749.2|4743.2|4747.3|4741.3|4749.7|4743.7|4746.8|4740.8|5
1744621500000|2025-04-14 09:05:00|4747.7|4741.7|4751.7|4745.7|4752.1|4746.1|4747.2|4741.2|5
1744621800000|2025-04-14 09:10:00|4751.6|4745.6|4750.7|4744.7|4751.7|4745.7|4750.1|4744.1|1
1744622100000|2025-04-14 09:15:00|4750.2|4744.2|4748.2|4742.2|4750.3|4744.3|4748.2|4742.2|26
1744622400000|2025-04-14 09:20:00|4748.7|4742.7|4753.3|4747.3|4754.2|4748.2|4747.2|4741.2|48
1744622700000|2025-04-14 09:25:00|4753.2|4747.2|4757.3|4751.3|4757.3|4751.3|4752.8|4746.8|31
1744623000000|2025-04-14 09:30:00|4757.4|4751.4|4764.7|4758.7|4767.3|4761.3|4757.4|4751.4|98
1744623300000|2025-04-14 09:35:00|4764.8|4758.8|4766.3|4760.3|4767.3|4761.3|4763.7|4757.7|12
1744623600000|2025-04-14 09:40:00|4766.7|4760.7|4768.3|4762.3|4774.3|4768.3|4766.3|4760.3|34
1744623900000|2025-04-14 09:45:00|4768.2|4762.2|4769.1|4763.1|4770.3|4764.3|4764.2|4758.2|31
1744624200000|2025-04-14 09:50:00|4769.2|4763.2|4772.3|4766.3|4772.3|4766.3|4768.1|4762.1|17
1744624500000|2025-04-14 09:55:00|4772.7|4766.7|4770.3|4764.3|4777.6|4771.6|4768.2|4762.2|32
1744624800000|2025-04-14 10:00:00|4770.2|4764.2|4760.8|4754.8|4770.3|4764.3|4760.8|4754.8|74
1744625100000|2025-04-14 10:05:00|4761.3|4755.3|4761.2|4755.2|4764.3|4758.3|4759.3|4753.3|57
1744625400000|2025-04-14 10:10:00|4760.8|4754.8|4754.8|4748.8|4761.3|4755.3|4754.7|4748.7|94
1744625700000|2025-04-14 10:15:00|4754.1|4748.1|4747.3|4741.3|4754.1|4748.1|4747.2|4741.2|167
1744626000000|2025-04-14 10:20:00|4747.7|4741.7|4750.2|4744.2|4751.7|4745.7|4747.2|4741.2|78
1744626300000|2025-04-14 10:25:00|4750.3|4744.3|4757.4|4751.4|4758.2|4752.2|4749.8|4743.8|38
1744626600000|2025-04-14 10:30:00|4758.1|4752.1|4758.3|4752.3|4761.2|4755.2|4756.6|4750.6|37
1744626900000|2025-04-14 10:35:00|4759.4|4753.4|4761.4|4755.4|4763.2|4757.2|4759.1|4753.1|24
1744627200000|2025-04-14 10:40:00|4761.3|4755.3|4762.2|4756.2|4765.8|4759.8|4760.7|4754.7|28
1744627500000|2025-04-14 10:45:00|4761.8|4755.8|4761.4|4755.4|4763.4|4757.4|4760.2|4754.2|12
1744627800000|2025-04-14 10:50:00|4761.3|4755.3|4760.4|4754.4|4763.4|4757.4|4759.3|4753.3|24
1744628100000|2025-04-14 10:55:00|4760.3|4754.3|4765.2|4759.2|4766.4|4760.4|4760.3|4754.3|31
1744628400000|2025-04-14 11:00:00|4764.6|4758.6|4767.4|4761.4|4769.3|4763.3|4764.2|4758.2|22
1744628700000|2025-04-14 11:05:00|4767.8|4761.8|4771.3|4765.3|4774.8|4768.8|4765.8|4759.8|138
1744629000000|2025-04-14 11:10:00|4770.9|4764.9|4773.3|4767.3|4775.3|4769.3|4770.4|4764.4|27
1744629300000|2025-04-14 11:15:00|4773.8|4767.8|4775.2|4769.2|4777.2|4771.2|4773.2|4767.2|58
1744629600000|2025-04-14 11:20:00|4775.3|4769.3|4758|4752|4775.3|4769.3|4757.6|4751.6|74
1744629900000|2025-04-14 11:25:00|4758.1|4752.1|4760.6|4754.6|4761.5|4755.5|4757.5|4751.5|29
1744630200000|2025-04-14 11:30:00|4761.1|4755.1|4765.1|4759.1|4767|4761|4759.1|4753.1|48
1744630500000|2025-04-14 11:35:00|4763.6|4757.6|4753.7|4747.7|4764|4758|4753.6|4747.6|39
1744630800000|2025-04-14 11:40:00|4753.6|4747.6|4749.7|4743.7|4753.7|4747.7|4749|4743|49
1744631100000|2025-04-14 11:45:00|4750.2|4744.2|4745.5|4739.5|4750.7|4744.7|4744.2|4738.2|68
1744631400000|2025-04-14 11:50:00|4746.7|4740.7|4746.6|4740.6|4751.2|4745.2|4742.7|4736.7|151
1744631700000|2025-04-14 11:55:00|4746.7|4740.7|4740.7|4734.7|4746.7|4740.7|4739.7|4733.7|88
1744632000000|2025-04-14 12:00:00|4740.6|4734.6|4742.5|4736.5|4744.6|4738.6|4738|4732|105
1744632300000|2025-04-14 12:05:00|4742.6|4736.6|4750.7|4744.7|4750.7|4744.7|4741.1|4735.1|49
1744632600000|2025-04-14 12:10:00|4750.6|4744.6|4756.2|4750.2|4756.8|4750.8|4749.2|4743.2|42
1744632900000|2025-04-14 12:15:00|4756.3|4750.3|4753.3|4747.3|4756.3|4750.3|4750.8|4744.8|24
1744633200000|2025-04-14 12:20:00|4753.4|4747.4|4749.8|4743.8|4756.8|4750.8|4747.4|4741.4|28
1744633500000|2025-04-14 12:25:00|4748.8|4742.8|4743.9|4737.9|4749.4|4743.4|4742.9|4736.9|33
1744633800000|2025-04-14 12:30:00|4744.3|4738.3|4739.7|4733.7|4745.7|4739.7|4736.7|4730.7|76
1744634100000|2025-04-14 12:35:00|4739.6|4733.6|4739.7|4733.7|4743.7|4737.7|4737.1|4731.1|27
1744634400000|2025-04-14 12:40:00|4739.2|4733.2|4748.2|4742.2|4749.2|4743.2|4738.6|4732.6|87
1744637400000|2025-04-14 13:30:00|4750|4744|4752|4746|4756.6|4750.6|4727.8|4721.8|1907
1744637700000|2025-04-14 13:35:00|4751.5|4745.5|4742.4|4736.4|4752.3|4746.3|4739.3|4733.3|353
1744638000000|2025-04-14 13:40:00|4742.8|4736.8|4719.9|4713.9|4744.5|4738.5|4715|4709|800
1744638300000|2025-04-14 13:45:00|4720.4|4714.4|4731.1|4725.1|4737.2|4731.2|4717.7|4711.7|739
1744638600000|2025-04-14 13:50:00|4730.7|4724.7|4711.4|4705.4|4733.6|4727.6|4704.1|4698.1|533
1744638900000|2025-04-14 13:55:00|4711|4705|4710.1|4704.1|4712.8|4706.8|4704|4698|770
1744639200000|2025-04-14 14:00:00|4710.2|4704.2|4716.6|4710.6|4718.1|4712.1|4708.4|4702.4|380
1744639500000|2025-04-14 14:05:00|4717.2|4711.2|4710.7|4704.7|4717.2|4711.2|4706.6|4700.6|434
1744639800000|2025-04-14 14:10:00|4710.6|4704.6|4694.8|4688.8|4715.6|4709.6|4693.7|4687.7|484
1744640100000|2025-04-14 14:15:00|4695.3|4689.3|4706.6|4700.6|4707|4701|4691|4685|776
1744640400000|2025-04-14 14:20:00|4707|4701|4714.9|4708.9|4716.3|4710.3|4704.4|4698.4|258
1744640700000|2025-04-14 14:25:00|4715.4|4709.4|4726.3|4720.3|4726.3|4720.3|4712.4|4706.4|179
1744641000000|2025-04-14 14:30:00|4726.8|4720.8|4725.8|4719.8|4731.4|4725.4|4723.4|4717.4|254
1744641300000|2025-04-14 14:35:00|4726.3|4720.3|4734.1|4728.1|4734.6|4728.6|4721.8|4715.8|305
1744641600000|2025-04-14 14:40:00|4734|4728|4737.6|4731.6|4741.6|4735.6|4727.6|4721.6|254
1744641900000|2025-04-14 14:45:00|4737.8|4731.8|4739.6|4733.6|4745.1|4739.1|4734.6|4728.6|390
1744642200000|2025-04-14 14:50:00|4739.5|4733.5|4725|4719|4743.7|4737.7|4721.6|4715.6|309
1744642500000|2025-04-14 14:55:00|4725.5|4719.5|4714.6|4708.6|4730.5|4724.5|4714.5|4708.5|214
1744642800000|2025-04-14 15:00:00|4714.5|4708.5|4691|4685|4715.6|4709.6|4691|4685|740
1744643100000|2025-04-14 15:05:00|4691.1|4685.1|4683.5|4677.5|4694.1|4688.1|4674.9|4668.9|779
1744643400000|2025-04-14 15:10:00|4683.9|4677.9|4691.4|4685.4|4694.9|4688.9|4683.1|4677.1|277
1744643700000|2025-04-14 15:15:00|4690.6|4684.6|4695|4689|4696.5|4690.5|4683.4|4677.4|348
1744644000000|2025-04-14 15:20:00|4695.4|4689.4|4687.5|4681.5|4696.9|4690.9|4686.9|4680.9|230
1744644300000|2025-04-14 15:25:00|4688|4682|4683|4677|4688|4682|4681.4|4675.4|214
1744644600000|2025-04-14 15:30:00|4683.5|4677.5|4696.8|4690.8|4697.2|4691.2|4682.4|4676.4|1124
1744644900000|2025-04-14 15:35:00|4698|4692|4694.1|4688.1|4703|4697|4692.2|4686.2|545
1744645200000|2025-04-14 15:40:00|4694.7|4688.7|4708.2|4702.2|4712.7|4706.7|4694.1|4688.1|291
1744645500000|2025-04-14 15:45:00|4708.1|4702.1|4699.7|4693.7|4709.6|4703.6|4698.1|4692.1|235
1744645800000|2025-04-14 15:50:00|4699.8|4693.8|4707.7|4701.7|4708.2|4702.2|4698.2|4692.2|137
1744646100000|2025-04-14 15:55:00|4707.3|4701.3|4696.6|4690.6|4711.1|4705.1|4696.6|4690.6|202
1744646400000|2025-04-14 16:00:00|4696.8|4690.8|4693.9|4687.9|4698.4|4692.4|4691.9|4685.9|326
1744646700000|2025-04-14 16:05:00|4692.5|4686.5|4692|4686|4695.4|4689.4|4688.4|4682.4|141
1744647000000|2025-04-14 16:10:00|4691.9|4685.9|4691|4685|4693.9|4687.9|4683.4|4677.4|145
1744647300000|2025-04-14 16:15:00|4690.6|4684.6|4688|4682|4691.1|4685.1|4684|4678|151
1744647600000|2025-04-14 16:20:00|4687.6|4681.6|4690.4|4684.4|4695.9|4689.9|4687.6|4681.6|182
1744647900000|2025-04-14 16:25:00|4690.9|4684.9|4689|4683|4693.9|4687.9|4687.4|4681.4|129
1744648200000|2025-04-14 16:30:00|4688.9|4682.9|4693.2|4687.2|4695.2|4689.2|4688.4|4682.4|299
1744648500000|2025-04-14 16:35:00|4693.6|4687.6|4693.6|4687.6|4698.7|4692.7|4691.8|4685.8|134
1744648800000|2025-04-14 16:40:00|4693.2|4687.2|4697.5|4691.5|4702.5|4696.5|4691.6|4685.6|190
1744649100000|2025-04-14 16:45:00|4697.4|4691.4|4699.6|4693.6|4702.9|4696.9|4696.4|4690.4|236
1744649400000|2025-04-14 16:50:00|4699.5|4693.5|4704.6|4698.6|4705.7|4699.7|4698.6|4692.6|197
1744649700000|2025-04-14 16:55:00|4704.5|4698.5|4700.1|4694.1|4704.5|4698.5|4696.5|4690.5|264
1744650000000|2025-04-14 17:00:00|4700.2|4694.2|4698|4692|4710.9|4704.9|4694.5|4688.5|335
1744650300000|2025-04-14 17:05:00|4698.1|4692.1|4695|4689|4698.5|4692.5|4692.1|4686.1|135
1744650600000|2025-04-14 17:10:00|4694.9|4688.9|4700.2|4694.2|4701.1|4695.1|4694.5|4688.5|299
1744650900000|2025-04-14 17:15:00|4699.7|4693.7|4694.7|4688.7|4700.7|4694.7|4693.1|4687.1|318
1744651200000|2025-04-14 17:20:00|4695.2|4689.2|4701.3|4695.3|4701.8|4695.8|4695.2|4689.2|206
1744651500000|2025-04-14 17:25:00|4701.2|4695.2|4693.7|4687.7|4702.7|4696.7|4693.3|4687.3|211
1744651800000|2025-04-14 17:30:00|4692.7|4686.7|4685.5|4679.5|4694.3|4688.3|4684.9|4678.9|378
1744652100000|2025-04-14 17:35:00|4685.7|4679.7|4688.1|4682.1|4692.1|4686.1|4685.7|4679.7|227
1744652400000|2025-04-14 17:40:00|4687.2|4681.2|4683.7|4677.7|4688.7|4682.7|4681.5|4675.5|177
1744652700000|2025-04-14 17:45:00|4683.6|4677.6|4680.1|4674.1|4684.7|4678.7|4676.7|4670.7|237
1744653000000|2025-04-14 17:50:00|4679.6|4673.6|4680.7|4674.7|4683.7|4677.7|4678.6|4672.6|214
1744653300000|2025-04-14 17:55:00|4680.6|4674.6|4677.7|4671.7|4684.7|4678.7|4677.1|4671.1|395
1744653600000|2025-04-14 18:00:00|4678.1|4672.1|4672.6|4666.6|4678.1|4672.1|4672.5|4666.5|584
1744653900000|2025-04-14 18:05:00|4672.7|4666.7|4669.7|4663.7|4677.1|4671.1|4663.6|4657.6|955
1744654200000|2025-04-14 18:10:00|4670.2|4664.2|4679.4|4673.4|4679.9|4673.9|4669.7|4663.7|3550
1744654500000|2025-04-14 18:15:00|4678.9|4672.9|4679.5|4673.5|4681.1|4675.1|4675.6|4669.6|1100
1744675200000|2025-04-15 00:00:00|4684.6|4678.6|4670.6|4664.6|4688.6|4682.6|4668|4662|267
1744675500000|2025-04-15 00:05:00|4670.7|4664.7|4664.6|4658.6|4670.7|4664.7|4657.2|4651.2|90
1744675800000|2025-04-15 00:10:00|4664.7|4658.7|4672|4666|4672|4666|4663.6|4657.6|37
1744676100000|2025-04-15 00:15:00|4672.9|4666.9|4677.6|4671.6|4677.6|4671.6|4672.6|4666.6|38
1744676400000|2025-04-15 00:20:00|4677.7|4671.7|4683.9|4677.9|4684.1|4678.1|4677.7|4671.7|61
1744676700000|2025-04-15 00:25:00|4683.5|4677.5|4678.6|4672.6|4683.5|4677.5|4677.2|4671.2|15
1744677000000|2025-04-15 00:30:00|4679.5|4673.5|4680.6|4674.6|4681.9|4675.9|4675.2|4669.2|14
1744677300000|2025-04-15 00:35:00|4680.1|4674.1|4679.6|4673.6|4682.2|4676.2|4678.4|4672.4|13
1744677600000|2025-04-15 00:40:00|4680.6|4674.6|4680.1|4674.1|4682.7|4676.7|4679.6|4673.6|7
1744677900000|2025-04-15 00:45:00|4679.6|4673.6|4679.6|4673.6|4680.6|4674.6|4678|4672|5
1744678200000|2025-04-15 00:50:00|4680|4674|4679.6|4673.6|4680.6|4674.6|4679.6|4673.6|0
1744678500000|2025-04-15 00:55:00|4680|4674|4678.4|4672.4|4680.6|4674.6|4678.4|4672.4|3
1744678800000|2025-04-15 01:00:00|4678|4672|4670.5|4664.5|4678|4672|4670.5|4664.5|24
1744679100000|2025-04-15 01:05:00|4671.5|4665.5|4666.6|4660.6|4671.6|4665.6|4666.1|4660.1|35
1744679400000|2025-04-15 01:10:00|4665.6|4659.6|4666.6|4660.6|4667.6|4661.6|4662|4656|46
1744679700000|2025-04-15 01:15:00|4666.7|4660.7|4667.1|4661.1|4671.2|4665.2|4666.7|4660.7|20
1744680000000|2025-04-15 01:20:00|4666.7|4660.7|4667.5|4661.5|4668.2|4662.2|4660.7|4654.7|39
1744680300000|2025-04-15 01:25:00|4667.1|4661.1|4665.6|4659.6|4670|4664|4662.1|4656.1|46
1744680600000|2025-04-15 01:30:00|4665.5|4659.5|4665.2|4659.2|4665.7|4659.7|4662.6|4656.6|2
1744680900000|2025-04-15 01:35:00|4664.7|4658.7|4663.5|4657.5|4664.7|4658.7|4661.7|4655.7|6
1744681200000|2025-04-15 01:40:00|4663.1|4657.1|4665.7|4659.7|4667.7|4661.7|4662.7|4656.7|3
1744681500000|2025-04-15 01:45:00|4665.6|4659.6|4665.7|4659.7|4667.1|4661.1|4663.7|4657.7|1
1744681800000|2025-04-15 01:50:00|4666.1|4660.1|4665.7|4659.7|4666.1|4660.1|4663.5|4657.5|4
1744682100000|2025-04-15 01:55:00|4666.1|4660.1|4664.7|4658.7|4666.7|4660.7|4663.7|4657.7|0
1744682400000|2025-04-15 02:00:00|4665.2|4659.2|4661.1|4655.1|4665.2|4659.2|4658.3|4652.3|5
1744682700000|2025-04-15 02:05:00|4660.7|4654.7|4660.6|4654.6|4662.6|4656.6|4658.1|4652.1|5
1744683000000|2025-04-15 02:10:00|4660.7|4654.7|4661.6|4655.6|4662.6|4656.6|4660.7|4654.7|2
1744683300000|2025-04-15 02:15:00|4661.7|4655.7|4661.9|4655.9|4662.3|4656.3|4661.3|4655.3|6
1744683600000|2025-04-15 02:20:00|4662.9|4656.9|4660.7|4654.7|4662.9|4656.9|4659.7|4653.7|7
1744683900000|2025-04-15 02:25:00|4659.9|4653.9|4659.7|4653.7|4661.3|4655.3|4659.7|4653.7|1
1744684200000|2025-04-15 02:30:00|4659.3|4653.3|4661.3|4655.3|4661.3|4655.3|4656.7|4650.7|1
1744684500000|2025-04-15 02:35:00|4660.8|4654.8|4666.4|4660.4|4668.2|4662.2|4658.7|4652.7|12
1744684800000|2025-04-15 02:40:00|4666.8|4660.8|4664.7|4658.7|4669.8|4663.8|4664.7|4658.7|2
1744685100000|2025-04-15 02:45:00|4664.3|4658.3|4665.7|4659.7|4665.7|4659.7|4662.7|4656.7|3
1744685400000|2025-04-15 02:50:00|4665.6|4659.6|4662.3|4656.3|4665.6|4659.6|4661.8|4655.8|3
1744685700000|2025-04-15 02:55:00|4661.9|4655.9|4664.3|4658.3|4666.3|4660.3|4661.9|4655.9|2
1744686000000|2025-04-15 03:00:00|4663.9|4657.9|4658.2|4652.2|4663.9|4657.9|4657.7|4651.7|25
1744686300000|2025-04-15 03:05:00|4657.7|4651.7|4655.3|4649.3|4658.9|4652.9|4654.7|4648.7|13
1744686600000|2025-04-15 03:10:00|4654.9|4648.9|4656.3|4650.3|4658.3|4652.3|4654.6|4648.6|8
1744686900000|2025-04-15 03:15:00|4656.2|4650.2|4656.7|4650.7|4656.9|4650.9|4654.3|4648.3|2
1744687200000|2025-04-15 03:20:00|4656.8|4650.8|4658.4|4652.4|4658.4|4652.4|4656.7|4650.7|2
1744687500000|2025-04-15 03:25:00|4658|4652|4658.4|4652.4|4658.4|4652.4|4655.9|4649.9|33
1744687800000|2025-04-15 03:30:00|4658.3|4652.3|4659.3|4653.3|4661.3|4655.3|4657.9|4651.9|11
1744688100000|2025-04-15 03:35:00|4659.2|4653.2|4659.3|4653.3|4659.9|4653.9|4658.3|4652.3|3
1744688400000|2025-04-15 03:40:00|4659.9|4653.9|4661.4|4655.4|4661.4|4655.4|4659.9|4653.9|3
1744688700000|2025-04-15 03:45:00|4661.8|4655.8|4660.4|4654.4|4661.8|4655.8|4659.9|4653.9|6
1744689000000|2025-04-15 03:50:00|4661.2|4655.2|4660.9|4654.9|4662.4|4656.4|4659.9|4653.9|13
1744689300000|2025-04-15 03:55:00|4660.8|4654.8|4659.9|4653.9|4660.9|4654.9|4659.9|4653.9|32
1744689600000|2025-04-15 04:00:00|4660|4654|4664.5|4658.5|4664.5|4658.5|4658.9|4652.9|32
1744689900000|2025-04-15 04:05:00|4664|4658|4667|4661|4667|4661|4662.9|4656.9|8
1744690200000|2025-04-15 04:10:00|4666.5|4660.5|4667|4661|4667.5|4661.5|4666.5|4660.5|5
1744690500000|2025-04-15 04:15:00|4668|4662|4668|4662|4668.6|4662.6|4667|4661|3
1744690800000|2025-04-15 04:20:00|4668.8|4662.8|4672|4666|4672.5|4666.5|4668.8|4662.8|3
1744691100000|2025-04-15 04:25:00|4672.4|4666.4|4670.8|4664.8|4672.5|4666.5|4670|4664|4
1744691400000|2025-04-15 04:30:00|4670.9|4664.9|4673.4|4667.4|4673.5|4667.5|4670.3|4664.3|3
1744691700000|2025-04-15 04:35:00|4673.5|4667.5|4672|4666|4673.5|4667.5|4671.8|4665.8|4
1744692000000|2025-04-15 04:40:00|4671.8|4665.8|4673|4667|4673.4|4667.4|4671.8|4665.8|0
1744692300000|2025-04-15 04:45:00|4673.4|4667.4|4672.4|4666.4|4673.5|4667.5|4672|4666|1
1744692600000|2025-04-15 04:50:00|4672.5|4666.5|4680.7|4674.7|4681.2|4675.2|4672.5|4666.5|51
1744692900000|2025-04-15 04:55:00|4680.6|4674.6|4684.1|4678.1|4685.6|4679.6|4679.1|4673.1|40
1744693200000|2025-04-15 05:00:00|4684|4678|4681.6|4675.6|4684.1|4678.1|4681.2|4675.2|8
1744693500000|2025-04-15 05:05:00|4682|4676|4684.1|4678.1|4684.1|4678.1|4681.1|4675.1|3
1744693800000|2025-04-15 05:10:00|4683.1|4677.1|4685.2|4679.2|4685.2|4679.2|4683.1|4677.1|7
1744694100000|2025-04-15 05:15:00|4685.1|4679.1|4686.7|4680.7|4687.2|4681.2|4685.1|4679.1|28
1744694400000|2025-04-15 05:20:00|4686.2|4680.2|4687.6|4681.6|4688.7|4682.7|4686.2|4680.2|60
1744694700000|2025-04-15 05:25:00|4687.7|4681.7|4690.2|4684.2|4692.5|4686.5|4687.7|4681.7|11
1744695000000|2025-04-15 05:30:00|4689.2|4683.2|4697.3|4691.3|4698.4|4692.4|4688.3|4682.3|87
1744695300000|2025-04-15 05:35:00|4697.4|4691.4|4692.4|4686.4|4697.8|4691.8|4692.3|4686.3|23
1744695600000|2025-04-15 05:40:00|4692.3|4686.3|4684.4|4678.4|4692.3|4686.3|4684.3|4678.3|15
1744695900000|2025-04-15 05:45:00|4684.8|4678.8|4685.8|4679.8|4687.3|4681.3|4684.3|4678.3|0
1744696200000|2025-04-15 05:50:00|4686.2|4680.2|4688.4|4682.4|4688.8|4682.8|4686.2|4680.2|3
1744696500000|2025-04-15 05:55:00|4688.3|4682.3|4686.4|4680.4|4688.4|4682.4|4685.3|4679.3|4
1744696800000|2025-04-15 06:00:00|4686.2|4680.2|4682.3|4676.3|4686.4|4680.4|4681.3|4675.3|8
1744697100000|2025-04-15 06:05:00|4681.8|4675.8|4683.2|4677.2|4686.2|4680.2|4681.8|4675.8|25
1744697400000|2025-04-15 06:10:00|4682.7|4676.7|4682.6|4676.6|4686.2|4680.2|4682.1|4676.1|13
1744697700000|2025-04-15 06:15:00|4682.7|4676.7|4686|4680|4686.1|4680.1|4682.2|4676.2|16
1744698000000|2025-04-15 06:20:00|4685.2|4679.2|4686.1|4680.1|4686.1|4680.1|4683|4677|4
1744698300000|2025-04-15 06:25:00|4686|4680|4684.6|4678.6|4687.7|4681.7|4684.1|4678.1|29
1744698600000|2025-04-15 06:30:00|4685|4679|4686.1|4680.1|4687.6|4681.6|4682.7|4676.7|19
1744698900000|2025-04-15 06:35:00|4686.2|4680.2|4686.6|4680.6|4687|4681|4684|4678|12
1744699200000|2025-04-15 06:40:00|4686.7|4680.7|4686.6|4680.6|4689.1|4683.1|4685.1|4679.1|16
1744699500000|2025-04-15 06:45:00|4687|4681|4688.2|4682.2|4688.7|4682.7|4684.2|4678.2|8
1744699800000|2025-04-15 06:50:00|4688.3|4682.3|4690.2|4684.2|4690.7|4684.7|4687.2|4681.2|20
1744700100000|2025-04-15 06:55:00|4690.1|4684.1|4690.2|4684.2|4690.7|4684.7|4687.7|4681.7|14
1744700400000|2025-04-15 07:00:00|4690.1|4684.1|4701.2|4695.2|4703.7|4697.7|4690.1|4684.1|38
1744700700000|2025-04-15 07:05:00|4701.7|4695.7|4701.2|4695.2|4703.2|4697.2|4698.2|4692.2|56
1744701000000|2025-04-15 07:10:00|4701.3|4695.3|4696.8|4690.8|4701.8|4695.8|4696.8|4690.8|4
1744701300000|2025-04-15 07:15:00|4697.3|4691.3|4698.3|4692.3|4701.3|4695.3|4697.2|4691.2|34
1744701600000|2025-04-15 07:20:00|4697.3|4691.3|4695.8|4689.8|4700.3|4694.3|4694.8|4688.8|45
1744701900000|2025-04-15 07:25:00|4696.2|4690.2|4689.3|4683.3|4696.3|4690.3|4689.3|4683.3|63
1744702200000|2025-04-15 07:30:00|4689.9|4683.9|4690.5|4684.5|4692.4|4686.4|4686.5|4680.5|15
1744702500000|2025-04-15 07:35:00|4691.4|4685.4|4692.5|4686.5|4696.4|4690.4|4691|4685|16
1744702800000|2025-04-15 07:40:00|4691.9|4685.9|4700.4|4694.4|4703.3|4697.3|4691.5|4685.5|19
1744703100000|2025-04-15 07:45:00|4700.3|4694.3|4700.9|4694.9|4703.4|4697.4|4700.3|4694.3|26
1744703400000|2025-04-15 07:50:00|4701.3|4695.3|4701.3|4695.3|4703.3|4697.3|4697.9|4691.9|9
1744703700000|2025-04-15 07:55:00|4701|4695|4703.4|4697.4|4703.4|4697.4|4700.9|4694.9|10
1744704000000|2025-04-15 08:00:00|4703.8|4697.8|4697.3|4691.3|4704|4698|4696.9|4690.9|57
1744704300000|2025-04-15 08:05:00|4697.5|4691.5|4699.4|4693.4|4706.8|4700.8|4697.5|4691.5|60
1744704600000|2025-04-15 08:10:00|4699.3|4693.3|4701.5|4695.5|4701.5|4695.5|4698|4692|26
1744704900000|2025-04-15 08:15:00|4702.5|4696.5|4702.5|4696.5|4704|4698|4701.5|4695.5|9
1744705200000|2025-04-15 08:20:00|4702.3|4696.3|4703.4|4697.4|4704|4698|4700.5|4694.5|8
1744705500000|2025-04-15 08:25:00|4703|4697|4697.5|4691.5|4703.4|4697.4|4697.4|4691.4|25
1744705800000|2025-04-15 08:30:00|4697.9|4691.9|4694.5|4688.5|4700.5|4694.5|4692.9|4686.9|20
1744706100000|2025-04-15 08:35:00|4693.9|4687.9|4692.3|4686.3|4694.5|4688.5|4689.2|4683.2|120
1744706400000|2025-04-15 08:40:00|4692.8|4686.8|4692.3|4686.3|4696.3|4690.3|4691.3|4685.3|24
1744706700000|2025-04-15 08:45:00|4691.2|4685.2|4692.3|4686.3|4692.3|4686.3|4688.8|4682.8|19
1744707000000|2025-04-15 08:50:00|4693.1|4687.1|4693.3|4687.3|4696.3|4690.3|4693.1|4687.1|10
1744707300000|2025-04-15 08:55:00|4693.7|4687.7|4689.7|4683.7|4693.8|4687.8|4689.7|4683.7|63
1744707600000|2025-04-15 09:00:00|4689.2|4683.2|4686.3|4680.3|4690.3|4684.3|4685.3|4679.3|20
1744707900000|2025-04-15 09:05:00|4686.4|4680.4|4681.3|4675.3|4688.3|4682.3|4681.3|4675.3|17
1744708200000|2025-04-15 09:10:00|4680.9|4674.9|4674.8|4668.8|4682.1|4676.1|4673.9|4667.9|56
1744708500000|2025-04-15 09:15:00|4675.2|4669.2|4670.5|4664.5|4675.7|4669.7|4667|4661|193
1744708800000|2025-04-15 09:20:00|4670.1|4664.1|4670.1|4664.1|4671|4665|4667.5|4661.5|56
1744709100000|2025-04-15 09:25:00|4669.6|4663.6|4670.2|4664.2|4673.6|4667.6|4669.5|4663.5|49
1744709400000|2025-04-15 09:30:00|4670.7|4664.7|4671.1|4665.1|4674.8|4668.8|4670.6|4664.6|9
1744709700000|2025-04-15 09:35:00|4670.7|4664.7|4668.7|4662.7|4671.1|4665.1|4667.6|4661.6|15
1744710000000|2025-04-15 09:40:00|4668.2|4662.2|4664.7|4658.7|4668.7|4662.7|4664.3|4658.3|112
1744710300000|2025-04-15 09:45:00|4664.8|4658.8|4661.3|4655.3|4665.3|4659.3|4659.8|4653.8|23
1744710600000|2025-04-15 09:50:00|4662.7|4656.7|4661.3|4655.3|4663.7|4657.7|4660.3|4654.3|16
1744710900000|2025-04-15 09:55:00|4657.3|4651.3|4656.7|4650.7|4660.8|4654.8|4656.7|4650.7|66
1744711200000|2025-04-15 10:00:00|4656.6|4650.6|4657.3|4651.3|4657.8|4651.8|4652.3|4646.3|81
1744711500000|2025-04-15 10:05:00|4657.4|4651.4|4663.9|4657.9|4664.9|4658.9|4656.8|4650.8|25
1744711800000|2025-04-15 10:10:00|4663.8|4657.8|4664.9|4658.9|4664.9|4658.9|4663.3|4657.3|14
1744712100000|2025-04-15 10:15:00|4664.4|4658.4|4670.2|4664.2|4670.4|4664.4|4662.7|4656.7|52
1744712400000|2025-04-15 10:20:00|4669.9|4663.9|4665.7|4659.7|4670.3|4664.3|4665.7|4659.7|1
1744712700000|2025-04-15 10:25:00|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|4662.4|4656.4|12
1744713000000|2025-04-15 10:30:00|4665.9|4659.9|4664.2|4658.2|4670.3|4664.3|4664.2|4658.2|43
1744713300000|2025-04-15 10:35:00|4664.3|4658.3|4668.4|4662.4|4668.4|4662.4|4664.2|4658.2|14
1744713600000|2025-04-15 10:40:00|4668.5|4662.5|4667.4|4661.4|4668.9|4662.9|4666.4|4660.4|5
1744713900000|2025-04-15 10:45:00|4668.2|4662.2|4664.3|4658.3|4668.2|4662.2|4664.3|4658.3|6
1744714200000|2025-04-15 10:50:00|4664.4|4658.4|4660.9|4654.9|4664.9|4658.9|4660.9|4654.9|3
1744714500000|2025-04-15 10:55:00|4661.3|4655.3|4661.4|4655.4|4662.4|4656.4|4660.3|4654.3|14
1744714800000|2025-04-15 11:00:00|4661.5|4655.5|4670.9|4664.9|4671.4|4665.4|4661.4|4655.4|87
1744715100000|2025-04-15 11:05:00|4674.4|4668.4|4669.6|4663.6|4674.4|4668.4|4668.6|4662.6|38
1744715400000|2025-04-15 11:10:00|4669.4|4663.4|4664.6|4658.6|4669.6|4663.6|4663.1|4657.1|7
1744715700000|2025-04-15 11:15:00|4665|4659|4665.1|4659.1|4667.1|4661.1|4664.5|4658.5|9
1744716000000|2025-04-15 11:20:00|4664.6|4658.6|4657.6|4651.6|4667.1|4661.1|4657.5|4651.5|125
1744716300000|2025-04-15 11:25:00|4657.5|4651.5|4658.9|4652.9|4662.6|4656.6|4657.5|4651.5|51
1744716600000|2025-04-15 11:30:00|4658.5|4652.5|4660.5|4654.5|4661.5|4655.5|4656.9|4650.9|158
1744716900000|2025-04-15 11:35:00|4660.9|4654.9|4656.9|4650.9|4662.9|4656.9|4656.5|4650.5|47
1744717200000|2025-04-15 11:40:00|4657.2|4651.2|4656.1|4650.1|4661.4|4655.4|4655.9|4649.9|97
1744717500000|2025-04-15 11:45:00|4655|4649|4653.1|4647.1|4655.5|4649.5|4646.9|4640.9|84
1744717800000|2025-04-15 11:50:00|4653.6|4647.6|4648.1|4642.1|4653.6|4647.6|4648.1|4642.1|93
1744718100000|2025-04-15 11:55:00|4648.2|4642.2|4647|4641|4654.6|4648.6|4645.6|4639.6|44
1744718400000|2025-04-15 12:00:00|4648|4642|4652.6|4646.6|4652.8|4646.8|4646.6|4640.6|71
1744718700000|2025-04-15 12:05:00|4653|4647|4650.6|4644.6|4656.1|4650.1|4649.6|4643.6|62
1744719000000|2025-04-15 12:10:00|4651.1|4645.1|4656.1|4650.1|4657.7|4651.7|4650.6|4644.6|202
1744719300000|2025-04-15 12:15:00|4656.6|4650.6|4652.3|4646.3|4657.7|4651.7|4651.8|4645.8|39
1744719600000|2025-04-15 12:20:00|4652.8|4646.8|4656.2|4650.2|4658.1|4652.1|4652.8|4646.8|33
1744719900000|2025-04-15 12:25:00|4657.4|4651.4|4661.5|4655.5|4661.5|4655.5|4655.3|4649.3|249
1744720200000|2025-04-15 12:30:00|4661|4655|4660|4654|4663.5|4657.5|4659.4|4653.4|47
1744720500000|2025-04-15 12:35:00|4660.4|4654.4|4653|4647|4660.5|4654.5|4653|4647|56
1744720800000|2025-04-15 12:40:00|4653.5|4647.5|4650.4|4644.4|4654.5|4648.5|4647.5|4641.5|96
1744723800000|2025-04-15 13:30:00|4650.8|4644.8|4656.3|4650.3|4675.8|4669.8|4645.3|4639.3|1898
1744724100000|2025-04-15 13:35:00|4656.5|4650.5|4668|4662|4670.6|4664.6|4648.9|4642.9|622
1744724400000|2025-04-15 13:40:00|4668.1|4662.1|4666.4|4660.4|4672.5|4666.5|4657.9|4651.9|606
1744724700000|2025-04-15 13:45:00|4667.4|4661.4|4674|4668|4678.9|4672.9|4666.5|4660.5|346
1744725000000|2025-04-15 13:50:00|4674.5|4668.5|4670.1|4664.1|4678.5|4672.5|4663.1|4657.1|1048
1744725300000|2025-04-15 13:55:00|4671.1|4665.1|4671|4665|4672.1|4666.1|4657.6|4651.6|411
1744725600000|2025-04-15 14:00:00|4672|4666|4674.9|4668.9|4678.1|4672.1|4665.1|4659.1|521
1744725900000|2025-04-15 14:05:00|4675|4669|4671.7|4665.7|4679.3|4673.3|4669.7|4663.7|167
1744726200000|2025-04-15 14:10:00|4671.9|4665.9|4678.1|4672.1|4684|4678|4666.7|4660.7|536
1744726500000|2025-04-15 14:15:00|4678.2|4672.2|4676.3|4670.3|4692.1|4686.1|4668.9|4662.9|609
1744726800000|2025-04-15 14:20:00|4676.8|4670.8|4681.4|4675.4|4688.9|4682.9|4672.3|4666.3|299
1744727100000|2025-04-15 14:25:00|4681.8|4675.8|4686.5|4680.5|4689|4683|4673|4667|333
1744727400000|2025-04-15 14:30:00|4686.6|4680.6|4698.1|4692.1|4702|4696|4686.2|4680.2|575
1744727700000|2025-04-15 14:35:00|4698|4692|4691.1|4685.1|4700.1|4694.1|4685.6|4679.6|306
1744728000000|2025-04-15 14:40:00|4691.5|4685.5|4706.2|4700.2|4707.2|4701.2|4691.5|4685.5|538
1744728300000|2025-04-15 14:45:00|4706.6|4700.6|4704.2|4698.2|4714.7|4708.7|4700|4694|1079
1744728600000|2025-04-15 14:50:00|4705.1|4699.1|4696.1|4690.1|4705.7|4699.7|4690.9|4684.9|279
1744728900000|2025-04-15 14:55:00|4696.5|4690.5|4705.1|4699.1|4705.7|4699.7|4696|4690|170
1744729200000|2025-04-15 15:00:00|4704.2|4698.2|4702.2|4696.2|4708.2|4702.2|4700|4694|170
1744729500000|2025-04-15 15:05:00|4701.7|4695.7|4711.1|4705.1|4712|4706|4701.2|4695.2|190
1744729800000|2025-04-15 15:10:00|4710.7|4704.7|4713.6|4707.6|4713.6|4707.6|4705.2|4699.2|206
1744730100000|2025-04-15 15:15:00|4713.7|4707.7|4720.4|4714.4|4723.8|4717.8|4713.6|4707.6|952
1744730400000|2025-04-15 15:20:00|4720.3|4714.3|4716.8|4710.8|4722.3|4716.3|4714.7|4708.7|270
1744730700000|2025-04-15 15:25:00|4716.7|4710.7|4720.2|4714.2|4720.3|4714.3|4711.7|4705.7|173
1744731000000|2025-04-15 15:30:00|4720.4|4714.4|4718.8|4712.8|4724.7|4718.7|4717.7|4711.7|360
1744731300000|2025-04-15 15:35:00|4718.7|4712.7|4719.3|4713.3|4720.7|4714.7|4713.7|4707.7|165
1744731600000|2025-04-15 15:40:00|4719.4|4713.4|4716.5|4710.5|4721.7|4715.7|4715.5|4709.5|582
1744731900000|2025-04-15 15:45:00|4715.5|4709.5|4713.5|4707.5|4716.6|4710.6|4709.7|4703.7|423
1744732200000|2025-04-15 15:50:00|4713.6|4707.6|4705.7|4699.7|4713.9|4707.9|4705.5|4699.5|359
1744732500000|2025-04-15 15:55:00|4705.6|4699.6|4713.7|4707.7|4715.1|4709.1|4703.5|4697.5|1109
1744732800000|2025-04-15 16:00:00|4714.1|4708.1|4789.6|4783.6|4833.6|4827.6|4714.1|4708.1|3085
1744733100000|2025-04-15 16:05:00|4790|4784|4772.5|4766.5|4799.6|4793.6|4762.4|4756.4|1424
1744733400000|2025-04-15 16:10:00|4772.9|4766.9|4782.6|4776.6|4787.1|4781.1|4769.4|4763.4|312
1744733700000|2025-04-15 16:15:00|4782.5|4776.5|4776.6|4770.6|4788|4782|4773.4|4767.4|523
1744734000000|2025-04-15 16:20:00|4776.5|4770.5|4779.3|4773.3|4779.8|4773.8|4772.3|4766.3|647
1744734300000|2025-04-15 16:25:00|4779.4|4773.4|4763.3|4757.3|4780.8|4774.8|4760.4|4754.4|334
1744734600000|2025-04-15 16:30:00|4764.4|4758.4|4773|4767|4778.4|4772.4|4764.4|4758.4|250
1744734900000|2025-04-15 16:35:00|4773.4|4767.4|4774.6|4768.6|4776.9|4770.9|4770.9|4764.9|2327
1744735200000|2025-04-15 16:40:00|4774.7|4768.7|4779.9|4773.9|4783.3|4777.3|4773.2|4767.2|243
1744735500000|2025-04-15 16:45:00|4780.4|4774.4|4777.4|4771.4|4782.4|4776.4|4774.9|4768.9|228
1744735800000|2025-04-15 16:50:00|4777.5|4771.5|4772.9|4766.9|4778.5|4772.5|4768.8|4762.8|195
1744736100000|2025-04-15 16:55:00|4773.4|4767.4|4768.4|4762.4|4773.9|4767.9|4767.3|4761.3|297
1744736400000|2025-04-15 17:00:00|4767.5|4761.5|4769.4|4763.4|4773.2|4767.2|4759.5|4753.5|601
1744736700000|2025-04-15 17:05:00|4769.3|4763.3|4762.4|4756.4|4773.5|4767.5|4761.2|4755.2|286
1744737000000|2025-04-15 17:10:00|4762.8|4756.8|4761.8|4755.8|4763.4|4757.4|4757.5|4751.5|459
1744737300000|2025-04-15 17:15:00|4760.9|4754.9|4769.2|4763.2|4770.7|4764.7|4756.3|4750.3|450
1744737600000|2025-04-15 17:20:00|4769.7|4763.7|4765.3|4759.3|4770.2|4764.2|4764.6|4758.6|110
1744737900000|2025-04-15 17:25:00|4765.7|4759.7|4765.2|4759.2|4766.7|4760.7|4760.7|4754.7|119
1744738200000|2025-04-15 17:30:00|4765.8|4759.8|4762.8|4756.8|4768.3|4762.3|4757.2|4751.2|144
1744738500000|2025-04-15 17:35:00|4762.7|4756.7|4765|4759|4767.5|4761.5|4761.8|4755.8|692
1744738800000|2025-04-15 17:40:00|4765.4|4759.4|4759.9|4753.9|4771.4|4765.4|4759.5|4753.5|434
1744739100000|2025-04-15 17:45:00|4760.3|4754.3|4760|4754|4764|4758|4758.3|4752.3|307
1744739400000|2025-04-15 17:50:00|4759.6|4753.6|4761.5|4755.5|4765.5|4759.5|4759.6|4753.6|224
1744739700000|2025-04-15 17:55:00|4761.4|4755.4|4767.5|4761.5|4767.5|4761.5|4760.4|4754.4|448
1744740000000|2025-04-15 18:00:00|4766.5|4760.5|4767.6|4761.6|4769.1|4763.1|4762.4|4756.4|704
1744740300000|2025-04-15 18:05:00|4767.5|4761.5|4763.8|4757.8|4771|4765|4761.8|4755.8|548
1744740600000|2025-04-15 18:10:00|4764.2|4758.2|4777.3|4771.3|4779.6|4773.6|4763.8|4757.8|1354
1744740900000|2025-04-15 18:15:00|4777.1|4771.1|4775.3|4769.3|4783.7|4777.7|4774.8|4768.8|665
1744761600000|2025-04-16 00:00:00|4776.5|4770.5|4776.9|4770.9|4777.3|4771.3|4760.8|4754.8|150
1744761900000|2025-04-16 00:05:00|4776.5|4770.5|4776.1|4770.1|4781|4775|4772.9|4766.9|52
1744762200000|2025-04-16 00:10:00|4776.5|4770.5|4777|4771|4779.9|4773.9|4776.5|4770.5|7
1744762500000|2025-04-16 00:15:00|4776.9|4770.9|4778|4772|4778.9|4772.9|4774.6|4768.6|51
1744762800000|2025-04-16 00:20:00|4778.4|4772.4|4778.9|4772.9|4779.3|4773.3|4775.4|4769.4|30
1744763100000|2025-04-16 00:25:00|4779|4773|4783.2|4777.2|4787.9|4781.9|4779|4773|58
1744763400000|2025-04-16 00:30:00|4782.3|4776.3|4781.7|4775.7|4782.7|4776.7|4780.2|4774.2|22
1744763700000|2025-04-16 00:35:00|4781.3|4775.3|4771.6|4765.6|4783.2|4777.2|4771.6|4765.6|16
1744764000000|2025-04-16 00:40:00|4772|4766|4777.5|4771.5|4778.1|4772.1|4772|4766|15
1744764300000|2025-04-16 00:45:00|4777.1|4771.1|4773.2|4767.2|4777.1|4771.1|4772.2|4766.2|3
1744764600000|2025-04-16 00:50:00|4773.1|4767.1|4775.6|4769.6|4775.6|4769.6|4770.2|4764.2|14
1744764900000|2025-04-16 00:55:00|4775.5|4769.5|4776.5|4770.5|4777.6|4771.6|4772.5|4766.5|16
1744765200000|2025-04-16 01:00:00|4777|4771|4776.1|4770.1|4780|4774|4774.8|4768.8|27
1744765500000|2025-04-16 01:05:00|4775.7|4769.7|4773.8|4767.8|4776.7|4770.7|4772.8|4766.8|5
1744765800000|2025-04-16 01:10:00|4774.2|4768.2|4772.8|4766.8|4775.7|4769.7|4772.3|4766.3|1
1744766100000|2025-04-16 01:15:00|4772.3|4766.3|4771.6|4765.6|4773.5|4767.5|4770.6|4764.6|12
1744766400000|2025-04-16 01:20:00|4771.1|4765.1|4770.5|4764.5|4771.7|4765.7|4769.2|4763.2|5
1744766700000|2025-04-16 01:25:00|4770.1|4764.1|4767.1|4761.1|4771.6|4765.6|4765|4759|113
1744767000000|2025-04-16 01:30:00|4767.2|4761.2|4763.7|4757.7|4768.5|4762.5|4763.2|4757.2|3
1744767300000|2025-04-16 01:35:00|4764.1|4758.1|4758.6|4752.6|4766.6|4760.6|4758.6|4752.6|20
1744767600000|2025-04-16 01:40:00|4758.1|4752.1|4755.5|4749.5|4759.1|4753.1|4750.6|4744.6|81
1744767900000|2025-04-16 01:45:00|4756|4750|4753.5|4747.5|4758.6|4752.6|4753|4747|102
1744768200000|2025-04-16 01:50:00|4753.6|4747.6|4751.7|4745.7|4754.5|4748.5|4750.7|4744.7|17
1744768500000|2025-04-16 01:55:00|4752.1|4746.1|4749.6|4743.6|4752.1|4746.1|4747.2|4741.2|12
1744768800000|2025-04-16 02:00:00|4749.7|4743.7|4750.6|4744.6|4752.6|4746.6|4747.7|4741.7|49
1744769100000|2025-04-16 02:05:00|4750.1|4744.1|4747.6|4741.6|4750.6|4744.6|4744.6|4738.6|63
1744769400000|2025-04-16 02:10:00|4747.1|4741.1|4746.5|4740.5|4749.5|4743.5|4745.6|4739.6|111
1744769700000|2025-04-16 02:15:00|4746.1|4740.1|4747.5|4741.5|4747.5|4741.5|4744|4738|12
1744770000000|2025-04-16 02:20:00|4747.4|4741.4|4746.4|4740.4|4748|4742|4746.4|4740.4|0
1744770300000|2025-04-16 02:25:00|4746.3|4740.3|4747.6|4741.6|4749|4743|4745.6|4739.6|17
1744770600000|2025-04-16 02:30:00|4747.1|4741.1|4746.5|4740.5|4747.5|4741.5|4741.5|4735.5|12
1744770900000|2025-04-16 02:35:00|4746.4|4740.4|4740.6|4734.6|4746.5|4740.5|4739.2|4733.2|8
1744771200000|2025-04-16 02:40:00|4739.8|4733.8|4739.2|4733.2|4740.7|4734.7|4736.3|4730.3|18
1744771500000|2025-04-16 02:45:00|4738.7|4732.7|4734.7|4728.7|4739.6|4733.6|4734.6|4728.6|6
1744771800000|2025-04-16 02:50:00|4734.6|4728.6|4733.6|4727.6|4736.9|4730.9|4731.3|4725.3|26
1744772100000|2025-04-16 02:55:00|4734|4728|4734.5|4728.5|4734.7|4728.7|4732.7|4726.7|8
1744772400000|2025-04-16 03:00:00|4734.1|4728.1|4736.9|4730.9|4736.9|4730.9|4730.6|4724.6|71
1744772700000|2025-04-16 03:05:00|4737.4|4731.4|4738.6|4732.6|4739.6|4733.6|4735.9|4729.9|3
1744773000000|2025-04-16 03:10:00|4738.2|4732.2|4735.1|4729.1|4740.1|4734.1|4734.1|4728.1|6
1744773300000|2025-04-16 03:15:00|4734.7|4728.7|4737.8|4731.8|4739.7|4733.7|4734.7|4728.7|4
1744773600000|2025-04-16 03:20:00|4736.7|4730.7|4738.3|4732.3|4740.2|4734.2|4735.8|4729.8|6
1744773900000|2025-04-16 03:25:00|4737.6|4731.6|4740.7|4734.7|4744.1|4738.1|4736.7|4730.7|5
1744774200000|2025-04-16 03:30:00|4741.2|4735.2|4739.7|4733.7|4742.2|4736.2|4739.2|4733.2|6
1744774500000|2025-04-16 03:35:00|4740.5|4734.5|4741.7|4735.7|4741.7|4735.7|4738.7|4732.7|0
1744774800000|2025-04-16 03:40:00|4741.3|4735.3|4741.7|4735.7|4741.7|4735.7|4740.8|4734.8|0
1744775100000|2025-04-16 03:45:00|4741.6|4735.6|4740.5|4734.5|4741.7|4735.7|4739.2|4733.2|0
1744775400000|2025-04-16 03:50:00|4740.6|4734.6|4740.6|4734.6|4742.7|4736.7|4740.6|4734.6|4
1744775700000|2025-04-16 03:55:00|4740.2|4734.2|4740.6|4734.6|4740.6|4734.6|4739.8|4733.8|0
1744776000000|2025-04-16 04:00:00|4742.6|4736.6|4741.7|4735.7|4743.2|4737.2|4741.6|4735.6|10
1744776300000|2025-04-16 04:05:00|4741.8|4735.8|4742.1|4736.1|4742.7|4736.7|4741.7|4735.7|1
1744776600000|2025-04-16 04:10:00|4742.2|4736.2|4748.3|4742.3|4748.3|4742.3|4742.1|4736.1|48
1744776900000|2025-04-16 04:15:00|4748.7|4742.7|4747.3|4741.3|4749.2|4743.2|4747.3|4741.3|8
1744777200000|2025-04-16 04:20:00|4746.8|4740.8|4745.8|4739.8|4746.8|4740.8|4745.3|4739.3|5
1744777500000|2025-04-16 04:25:00|4747.2|4741.2|4746.7|4740.7|4747.2|4741.2|4745.8|4739.8|3
1744777800000|2025-04-16 04:30:00|4746.8|4740.8|4747.8|4741.8|4748.3|4742.3|4746.7|4740.7|6
1744778100000|2025-04-16 04:35:00|4748.2|4742.2|4747.2|4741.2|4748.2|4742.2|4746.8|4740.8|3
1744778400000|2025-04-16 04:40:00|4748.2|4742.2|4750.8|4744.8|4752.3|4746.3|4747.2|4741.2|31
1744778700000|2025-04-16 04:45:00|4750.7|4744.7|4750.8|4744.8|4751.2|4745.2|4749.7|4743.7|12
1744779000000|2025-04-16 04:50:00|4750.7|4744.7|4749.3|4743.3|4750.7|4744.7|4749.3|4743.3|7
1744779300000|2025-04-16 04:55:00|4747.2|4741.2|4748.2|4742.2|4748.2|4742.2|4747.2|4741.2|12
1744779600000|2025-04-16 05:00:00|4747.8|4741.8|4746.7|4740.7|4748.2|4742.2|4745.2|4739.2|2
1744779900000|2025-04-16 05:05:00|4746.3|4740.3|4743.8|4737.8|4746.3|4740.3|4743.8|4737.8|2
1744780200000|2025-04-16 05:10:00|4743.3|4737.3|4742.3|4736.3|4743.3|4737.3|4742.3|4736.3|1
1744780500000|2025-04-16 05:15:00|4741.8|4735.8|4736.7|4730.7|4741.8|4735.8|4734.2|4728.2|74
1744780800000|2025-04-16 05:20:00|4736.3|4730.3|4736.7|4730.7|4738.2|4732.2|4734.6|4728.6|9
1744781100000|2025-04-16 05:25:00|4736.3|4730.3|4735.8|4729.8|4736.3|4730.3|4735.7|4729.7|4
1744781400000|2025-04-16 05:30:00|4735.7|4729.7|4734.9|4728.9|4736.2|4730.2|4729.4|4723.4|14
1744781700000|2025-04-16 05:35:00|4735.3|4729.3|4734.7|4728.7|4735.7|4729.7|4731.4|4725.4|27
1744782000000|2025-04-16 05:40:00|4734.8|4728.8|4733.9|4727.9|4735.8|4729.8|4731.4|4725.4|20
1744782300000|2025-04-16 05:45:00|4733.8|4727.8|4725.3|4719.3|4734.8|4728.8|4724.8|4718.8|90
1744782600000|2025-04-16 05:50:00|4725.4|4719.4|4729.8|4723.8|4732.4|4726.4|4725.4|4719.4|16
1744782900000|2025-04-16 05:55:00|4730.2|4724.2|4719.9|4713.9|4730.3|4724.3|4719.9|4713.9|43
1744783200000|2025-04-16 06:00:00|4720.9|4714.9|4722.7|4716.7|4723.8|4717.8|4719.9|4713.9|29
1744783500000|2025-04-16 06:05:00|4722.8|4716.8|4720.3|4714.3|4724.2|4718.2|4719.9|4713.9|10
1744783800000|2025-04-16 06:10:00|4720.7|4714.7|4719.4|4713.4|4722.7|4716.7|4719.4|4713.4|4
1744784100000|2025-04-16 06:15:00|4719.9|4713.9|4718.3|4712.3|4722.3|4716.3|4716.9|4710.9|22
1744784400000|2025-04-16 06:20:00|4719.8|4713.8|4718.4|4712.4|4722.2|4716.2|4718.4|4712.4|18
1744784700000|2025-04-16 06:25:00|4718.8|4712.8|4716.4|4710.4|4718.9|4712.9|4714.7|4708.7|53
1744785000000|2025-04-16 06:30:00|4716.9|4710.9|4716.8|4710.8|4716.9|4710.9|4711.9|4705.9|38
1744785300000|2025-04-16 06:35:00|4716.9|4710.9|4719.8|4713.8|4721.8|4715.8|4715.3|4709.3|41
1744785600000|2025-04-16 06:40:00|4719.9|4713.9|4721.3|4715.3|4721.3|4715.3|4717.3|4711.3|5
1744785900000|2025-04-16 06:45:00|4720.9|4714.9|4721.7|4715.7|4722.9|4716.9|4718.8|4712.8|15
1744786200000|2025-04-16 06:50:00|4721.3|4715.3|4717.9|4711.9|4723.8|4717.8|4717.8|4711.8|25
1744786500000|2025-04-16 06:55:00|4718.3|4712.3|4718.2|4712.2|4721.4|4715.4|4716.7|4710.7|46
1744786800000|2025-04-16 07:00:00|4719.2|4713.2|4717.7|4711.7|4725.7|4719.7|4716.8|4710.8|33
1744787100000|2025-04-16 07:05:00|4718.2|4712.2|4721.3|4715.3|4722.3|4716.3|4717.7|4711.7|16
1744787400000|2025-04-16 07:10:00|4721.7|4715.7|4730.7|4724.7|4730.8|4724.8|4721.7|4715.7|44
1744787700000|2025-04-16 07:15:00|4730.3|4724.3|4734.8|4728.8|4738.3|4732.3|4730.3|4724.3|43
1744788000000|2025-04-16 07:20:00|4734.7|4728.7|4735.3|4729.3|4735.3|4729.3|4732.2|4726.2|9
1744788300000|2025-04-16 07:25:00|4735.2|4729.2|4741.4|4735.4|4742.2|4736.2|4732.7|4726.7|55
1744788600000|2025-04-16 07:30:00|4741.3|4735.3|4750.3|4744.3|4750.3|4744.3|4740.9|4734.9|41
1744788900000|2025-04-16 07:35:00|4750.8|4744.8|4755.8|4749.8|4756.7|4750.7|4750.8|4744.8|35
1744789200000|2025-04-16 07:40:00|4756.3|4750.3|4751.8|4745.8|4756.8|4750.8|4751.7|4745.7|13
1744789500000|2025-04-16 07:45:00|4751.9|4745.9|4751.2|4745.2|4756.8|4750.8|4750.9|4744.9|25
1744789800000|2025-04-16 07:50:00|4750.8|4744.8|4755.4|4749.4|4755.8|4749.8|4750.3|4744.3|145
1744790100000|2025-04-16 07:55:00|4755.3|4749.3|4751.4|4745.4|4755.3|4749.3|4750.3|4744.3|45
1744790400000|2025-04-16 08:00:00|4750.9|4744.9|4753.4|4747.4|4757.4|4751.4|4750.4|4744.4|31
1744790700000|2025-04-16 08:05:00|4753.8|4747.8|4756.3|4750.3|4760.1|4754.1|4753.4|4747.4|82
1744791000000|2025-04-16 08:10:00|4755.8|4749.8|4753.4|4747.4|4756.9|4750.9|4750.9|4744.9|31
1744791300000|2025-04-16 08:15:00|4753.8|4747.8|4750.4|4744.4|4754.3|4748.3|4747.4|4741.4|54
1744791600000|2025-04-16 08:20:00|4750.3|4744.3|4746.6|4740.6|4750.3|4744.3|4744.8|4738.8|75
1744791900000|2025-04-16 08:25:00|4746.8|4740.8|4775.1|4769.1|4776.1|4770.1|4744.2|4738.2|125
1744792200000|2025-04-16 08:30:00|4774.7|4768.7|4769.4|4763.4|4791.2|4785.2|4767|4761|167
1744792500000|2025-04-16 08:35:00|4768|4762|4763|4757|4769.4|4763.4|4760.4|4754.4|33
1744792800000|2025-04-16 08:40:00|4763.4|4757.4|4776.8|4770.8|4777.9|4771.9|4763|4757|178
1744793100000|2025-04-16 08:45:00|4776.4|4770.4|4772.8|4766.8|4776.4|4770.4|4770.9|4764.9|12
1744793400000|2025-04-16 08:50:00|4772.4|4766.4|4763.4|4757.4|4772.8|4766.8|4762.4|4756.4|50
1744793700000|2025-04-16 08:55:00|4763.5|4757.5|4759.8|4753.8|4764.8|4758.8|4759.8|4753.8|30
1744794000000|2025-04-16 09:00:00|4759.9|4753.9|4755.9|4749.9|4763|4757|4755.9|4749.9|17
1744794300000|2025-04-16 09:05:00|4756|4750|4756.4|4750.4|4757.9|4751.9|4753.4|4747.4|15
1744794600000|2025-04-16 09:10:00|4755.9|4749.9|4760.4|4754.4|4760.4|4754.4|4754.9|4748.9|11
1744794900000|2025-04-16 09:15:00|4760|4754|4768.9|4762.9|4769.4|4763.4|4759.4|4753.4|17
1744795200000|2025-04-16 09:20:00|4768.4|4762.4|4769.9|4763.9|4770.5|4764.5|4768.4|4762.4|10
1744795500000|2025-04-16 09:25:00|4769.8|4763.8|4765.9|4759.9|4772.8|4766.8|4764.9|4758.9|14
1744795800000|2025-04-16 09:30:00|4764.7|4758.7|4764.9|4758.9|4768.4|4762.4|4763.9|4757.9|5
1744796100000|2025-04-16 09:35:00|4764.4|4758.4|4765.4|4759.4|4771.4|4765.4|4764.4|4758.4|25
1744796400000|2025-04-16 09:40:00|4765.5|4759.5|4759.9|4753.9|4765.9|4759.9|4757.4|4751.4|7
1744796700000|2025-04-16 09:45:00|4760|4754|4762.9|4756.9|4763.9|4757.9|4759.9|4753.9|12
1744797000000|2025-04-16 09:50:00|4763|4757|4765.4|4759.4|4767|4761|4761.9|4755.9|3
1744797300000|2025-04-16 09:55:00|4765|4759|4759.4|4753.4|4767.9|4761.9|4757.9|4751.9|11
1744797600000|2025-04-16 10:00:00|4759.8|4753.8|4774.4|4768.4|4775.4|4769.4|4759.8|4753.8|5
1744797900000|2025-04-16 10:05:00|4774.9|4768.9|4777.8|4771.8|4778.4|4772.4|4774.9|4768.9|65
1744798200000|2025-04-16 10:10:00|4777.9|4771.9|4785.8|4779.8|4786.2|4780.2|4777.9|4771.9|83
1744798500000|2025-04-16 10:15:00|4785.9|4779.9|4786.4|4780.4|4788|4782|4783.9|4777.9|25
1744798800000|2025-04-16 10:20:00|4786.9|4780.9|4794.4|4788.4|4796.4|4790.4|4782.9|4776.9|69
1744799100000|2025-04-16 10:25:00|4794|4788|4788.9|4782.9|4798.4|4792.4|4788.9|4782.9|30
1744799400000|2025-04-16 10:30:00|4788.4|4782.4|4781.9|4775.9|4789.9|4783.9|4781.4|4775.4|13
1744799700000|2025-04-16 10:35:00|4782.4|4776.4|4782.9|4776.9|4783.9|4777.9|4781.4|4775.4|8
1744800000000|2025-04-16 10:40:00|4783|4777|4780|4774|4783|4777|4777|4771|14
1744800300000|2025-04-16 10:45:00|4780.5|4774.5|4781.5|4775.5|4783|4777|4778.5|4772.5|7
1744800600000|2025-04-16 10:50:00|4781|4775|4784|4778|4784.5|4778.5|4780|4774|9
1744800900000|2025-04-16 10:55:00|4784.9|4778.9|4782|4776|4784.9|4778.9|4779.5|4773.5|12
1744801200000|2025-04-16 11:00:00|4782.5|4776.5|4775|4769|4782.5|4776.5|4774.1|4768.1|9
1744801500000|2025-04-16 11:05:00|4775.1|4769.1|4779.5|4773.5|4780|4774|4775|4769|11
1744801800000|2025-04-16 11:10:00|4779|4773|4779|4773|4779.5|4773.5|4776.1|4770.1|4
1744802100000|2025-04-16 11:15:00|4778.5|4772.5|4777.5|4771.5|4780|4774|4776.5|4770.5|5
1744802400000|2025-04-16 11:20:00|4777.6|4771.6|4781.5|4775.5|4781.9|4775.9|4776.5|4770.5|13
1744802700000|2025-04-16 11:25:00|4781.6|4775.6|4780.6|4774.6|4786.6|4780.6|4780|4774|37
1744803000000|2025-04-16 11:30:00|4781|4775|4786.1|4780.1|4787.7|4781.7|4781|4775|1064
1744803300000|2025-04-16 11:35:00|4785.7|4779.7|4782.7|4776.7|4785.7|4779.7|4781.7|4775.7|40
1744803600000|2025-04-16 11:40:00|4783.2|4777.2|4789.2|4783.2|4789.3|4783.3|4783.2|4777.2|500
1744803900000|2025-04-16 11:45:00|4788.8|4782.8|4782.8|4776.8|4789.3|4783.3|4782.8|4776.8|12
1744804200000|2025-04-16 11:50:00|4782.3|4776.3|4780.8|4774.8|4785.3|4779.3|4780.7|4774.7|32
1744804500000|2025-04-16 11:55:00|4780.3|4774.3|4779.7|4773.7|4780.7|4774.7|4778.3|4772.3|12
1744804800000|2025-04-16 12:00:00|4779.8|4773.8|4776.8|4770.8|4780.8|4774.8|4775.8|4769.8|88
1744805100000|2025-04-16 12:05:00|4775.8|4769.8|4778.7|4772.7|4778.8|4772.8|4774.6|4768.6|42
1744805400000|2025-04-16 12:10:00|4778.8|4772.8|4792.3|4786.3|4792.7|4786.7|4778.8|4772.8|347
1744805700000|2025-04-16 12:15:00|4792.7|4786.7|4798.7|4792.7|4799.2|4793.2|4789.3|4783.3|47
1744806000000|2025-04-16 12:20:00|4798.3|4792.3|4802.8|4796.8|4803.3|4797.3|4795.3|4789.3|31
1744806300000|2025-04-16 12:25:00|4802.2|4796.2|4805.7|4799.7|4805.8|4799.8|4799.3|4793.3|62
1744806600000|2025-04-16 12:30:00|4805.8|4799.8|4798.1|4792.1|4806.7|4800.7|4795.3|4789.3|94
1744806900000|2025-04-16 12:35:00|4798.2|4792.2|4794.8|4788.8|4798.2|4792.2|4790.7|4784.7|152
1744807200000|2025-04-16 12:40:00|4795.2|4789.2|4790.4|4784.4|4795.6|4789.6|4788.3|4782.3|54
1744810200000|2025-04-16 13:30:00|4804.6|4798.6|4777.6|4771.6|4813.1|4807.1|4767.1|4761.1|1385
1744810500000|2025-04-16 13:35:00|4777.5|4771.5|4775.1|4769.1|4788.1|4782.1|4772.6|4766.6|508
1744810800000|2025-04-16 13:40:00|4775.2|4769.2|4783.2|4777.2|4783.2|4777.2|4763.1|4757.1|522
1744811100000|2025-04-16 13:45:00|4783.5|4777.5|4792|4786|4796.1|4790.1|4783.5|4777.5|516
1744811400000|2025-04-16 13:50:00|4792.1|4786.1|4793.7|4787.7|4802.1|4796.1|4790.6|4784.6|334
1744811700000|2025-04-16 13:55:00|4794.2|4788.2|4803.1|4797.1|4805.5|4799.5|4793.7|4787.7|200
1744812000000|2025-04-16 14:00:00|4802.9|4796.9|4811|4805|4814.2|4808.2|4796.7|4790.7|651
1744812300000|2025-04-16 14:05:00|4811.2|4805.2|4811.6|4805.6|4820.5|4814.5|4808.6|4802.6|604
1744812600000|2025-04-16 14:10:00|4812|4806|4804.9|4798.9|4819.5|4813.5|4804.3|4798.3|366
1744812900000|2025-04-16 14:15:00|4805.3|4799.3|4813.9|4807.9|4815.8|4809.8|4803.4|4797.4|310
1744813200000|2025-04-16 14:20:00|4813.8|4807.8|4825.9|4819.9|4826.8|4820.8|4813.4|4807.4|631
1744813500000|2025-04-16 14:25:00|4826|4820|4822.3|4816.3|4827.9|4821.9|4820.4|4814.4|277
1744813800000|2025-04-16 14:30:00|4822.8|4816.8|4794|4788|4826.3|4820.3|4793.4|4787.4|401
1744814100000|2025-04-16 14:35:00|4793.9|4787.9|4791.7|4785.7|4804.3|4798.3|4787.8|4781.8|271
1744814400000|2025-04-16 14:40:00|4792.2|4786.2|4794.8|4788.8|4800.3|4794.3|4791.8|4785.8|258
1744814700000|2025-04-16 14:45:00|4795.3|4789.3|4802.8|4796.8|4807.7|4801.7|4795.3|4789.3|226
1744815000000|2025-04-16 14:50:00|4802.7|4796.7|4801.3|4795.3|4807.7|4801.7|4800.2|4794.2|597
1744815300000|2025-04-16 14:55:00|4801.8|4795.8|4806.4|4800.4|4809.9|4803.9|4796.3|4790.3|422
1744815600000|2025-04-16 15:00:00|4807|4801|4796.4|4790.4|4810.4|4804.4|4794.9|4788.9|234
1744815900000|2025-04-16 15:05:00|4796.9|4790.9|4790.9|4784.9|4797.4|4791.4|4789.4|4783.4|307
1744816200000|2025-04-16 15:10:00|4791.4|4785.4|4783.9|4777.9|4792.4|4786.4|4782.9|4776.9|327
1744816500000|2025-04-16 15:15:00|4784.4|4778.4|4789.9|4783.9|4790.4|4784.4|4781|4775|189
1744816800000|2025-04-16 15:20:00|4789.4|4783.4|4803|4797|4809.5|4803.5|4789.4|4783.4|497
1744817100000|2025-04-16 15:25:00|4803.6|4797.6|4809|4803|4811.1|4805.1|4802.5|4796.5|159
1744817400000|2025-04-16 15:30:00|4810|4804|4802.5|4796.5|4812.2|4806.2|4798.5|4792.5|228
1744817700000|2025-04-16 15:35:00|4803.5|4797.5|4799.6|4793.6|4803.6|4797.6|4797|4791|331
1744818000000|2025-04-16 15:40:00|4799.5|4793.5|4795.5|4789.5|4799.6|4793.6|4788.6|4782.6|173
1744818300000|2025-04-16 15:45:00|4795.1|4789.1|4790.2|4784.2|4795.5|4789.5|4788.5|4782.5|136
1744818600000|2025-04-16 15:50:00|4790.8|4784.8|4795.8|4789.8|4803.7|4797.7|4790.8|4784.8|419
1744818900000|2025-04-16 15:55:00|4794.9|4788.9|4795.8|4789.8|4800.8|4794.8|4793.2|4787.2|148
1744819200000|2025-04-16 16:00:00|4798.4|4792.4|4792.6|4786.6|4799.1|4793.1|4788.1|4782.1|280
1744819500000|2025-04-16 16:05:00|4793.2|4787.2|4789.7|4783.7|4794.1|4788.1|4784.1|4778.1|286
1744819800000|2025-04-16 16:10:00|4788.7|4782.7|4786.1|4780.1|4790.7|4784.7|4785.2|4779.2|119
1744820100000|2025-04-16 16:15:00|4786.7|4780.7|4775.6|4769.6|4786.7|4780.7|4773.7|4767.7|470
1744820400000|2025-04-16 16:20:00|4776.1|4770.1|4782.9|4776.9|4783.9|4777.9|4773.7|4767.7|188
1744820700000|2025-04-16 16:25:00|4783.8|4777.8|4788.9|4782.9|4791.9|4785.9|4783.8|4777.8|173
1744821000000|2025-04-16 16:30:00|4789.9|4783.9|4791.1|4785.1|4792.6|4786.6|4782.9|4776.9|169
1744821300000|2025-04-16 16:35:00|4791.6|4785.6|4792|4786|4800|4794|4790.5|4784.5|220
1744821600000|2025-04-16 16:40:00|4791|4785|4795|4789|4797|4791|4791|4785|141
1744821900000|2025-04-16 16:45:00|4795.1|4789.1|4793.6|4787.6|4799.6|4793.6|4792.1|4786.1|113
1744822200000|2025-04-16 16:50:00|4793.5|4787.5|4796.1|4790.1|4798|4792|4791|4785|175
1744822500000|2025-04-16 16:55:00|4796.5|4790.5|4791.5|4785.5|4798.5|4792.5|4787.5|4781.5|152
1744822800000|2025-04-16 17:00:00|4791|4785|4794|4788|4799|4793|4791|4785|132
1744823100000|2025-04-16 17:05:00|4794.4|4788.4|4792|4786|4795.7|4789.7|4788.5|4782.5|236
1744823400000|2025-04-16 17:10:00|4791.5|4785.5|4798.9|4792.9|4799|4793|4791|4785|121
1744823700000|2025-04-16 17:15:00|4798|4792|4798|4792|4801.1|4795.1|4796|4790|201
1744824000000|2025-04-16 17:20:00|4798.1|4792.1|4794|4788|4800.1|4794.1|4791.9|4785.9|94
1744824300000|2025-04-16 17:25:00|4794.5|4788.5|4787|4781|4797.6|4791.6|4785.6|4779.6|535
1744824600000|2025-04-16 17:30:00|4787.4|4781.4|4784.9|4778.9|4788.9|4782.9|4781.9|4775.9|126
1744824900000|2025-04-16 17:35:00|4784.4|4778.4|4788.5|4782.5|4788.6|4782.6|4783|4777|185
1744825200000|2025-04-16 17:40:00|4789|4783|4789|4783|4789|4783|4784|4778|133
1744825500000|2025-04-16 17:45:00|4788.5|4782.5|4785.5|4779.5|4792.5|4786.5|4782.5|4776.5|300
1744825800000|2025-04-16 17:50:00|4786|4780|4786.5|4780.5|4789|4783|4779|4773|445
1744826100000|2025-04-16 17:55:00|4787|4781|4785|4779|4794.5|4788.5|4785|4779|589
1744826400000|2025-04-16 18:00:00|4784.5|4778.5|4782.5|4776.5|4787.6|4781.6|4776.5|4770.5|741
1744826700000|2025-04-16 18:05:00|4781.5|4775.5|4784.3|4778.3|4786|4780|4780.1|4774.1|562
1744827000000|2025-04-16 18:10:00|4784.4|4778.4|4791.8|4785.8|4797|4791|4784.3|4778.3|1423
1744827300000|2025-04-16 18:15:00|4790.8|4784.8|4785.4|4779.4|4790.8|4784.8|4781.5|4775.5|642
1744848000000|2025-04-17 00:00:00|4794.6|4779.6|4797.1|4791.1|4802|4792.5|4788.7|4779.6|78
1744848300000|2025-04-17 00:05:00|4797.2|4791.2|4799.2|4793.2|4805.5|4799.5|4796.6|4790.6|17
1744848600000|2025-04-17 00:10:00|4799.1|4793.1|4801.6|4795.6|4803.1|4797.1|4798.6|4792.6|6
1744848900000|2025-04-17 00:15:00|4801.5|4795.5|4799|4793|4803.5|4797.5|4799|4793|10
1744849200000|2025-04-17 00:20:00|4798.9|4792.9|4802.5|4796.5|4802.6|4796.6|4798.5|4792.5|3
1744849500000|2025-04-17 00:25:00|4802.6|4796.6|4800.6|4794.6|4804.6|4798.6|4800.6|4794.6|5
1744849800000|2025-04-17 00:30:00|4800.1|4794.1|4799.6|4793.6|4800.6|4794.6|4798.1|4792.1|6
1744850100000|2025-04-17 00:35:00|4801.4|4795.4|4802.1|4796.1|4803.6|4797.6|4801.4|4795.4|0
1744850400000|2025-04-17 00:40:00|4801.6|4795.6|4801.7|4795.7|4802.6|4796.6|4799.7|4793.7|0
1744850700000|2025-04-17 00:45:00|4801.6|4795.6|4803.6|4797.6|4803.6|4797.6|4801.1|4795.1|1
1744851000000|2025-04-17 00:50:00|4804.6|4798.6|4804.6|4798.6|4807.7|4801.7|4804.6|4798.6|7
1744851300000|2025-04-17 00:55:00|4804.1|4798.1|4808.6|4802.6|4809.1|4803.1|4804.1|4798.1|0
1744851600000|2025-04-17 01:00:00|4808.7|4802.7|4806.7|4800.7|4810.5|4804.5|4806.5|4800.5|6
1744851900000|2025-04-17 01:05:00|4807.1|4801.1|4808.1|4802.1|4810.5|4804.5|4803.6|4797.6|14
1744852200000|2025-04-17 01:10:00|4808|4802|4804.1|4798.1|4810.1|4804.1|4803.1|4797.1|13
1744852500000|2025-04-17 01:15:00|4804.2|4798.2|4808.6|4802.6|4808.6|4802.6|4804.1|4798.1|1
1744852800000|2025-04-17 01:20:00|4807.7|4801.7|4808.1|4802.1|4809.6|4803.6|4804.6|4798.6|0
1744853100000|2025-04-17 01:25:00|4808.6|4802.6|4805.6|4799.6|4808.6|4802.6|4802.6|4796.6|1
1744853400000|2025-04-17 01:30:00|4806.1|4800.1|4812.1|4806.1|4812.6|4806.6|4806.1|4800.1|6
1744853700000|2025-04-17 01:35:00|4812.6|4806.6|4812.7|4806.7|4814.6|4808.6|4811.6|4805.6|1
1744854000000|2025-04-17 01:40:00|4812.6|4806.6|4816.1|4810.1|4816.1|4810.1|4811.7|4805.7|17
1744854300000|2025-04-17 01:45:00|4815.7|4809.7|4816.7|4810.7|4819.7|4813.7|4815.2|4809.2|34
1744854600000|2025-04-17 01:50:00|4817.5|4811.5|4823.2|4817.2|4824.2|4818.2|4817.2|4811.2|25
1744854900000|2025-04-17 01:55:00|4823.7|4817.7|4819.5|4813.5|4824.2|4818.2|4818.5|4812.5|83
1744855200000|2025-04-17 02:00:00|4818.6|4812.6|4814.5|4808.5|4818.6|4812.6|4813.4|4807.4|202
1744855500000|2025-04-17 02:05:00|4816.3|4810.3|4816.3|4810.3|4817.9|4811.9|4815.3|4809.3|1
1744855800000|2025-04-17 02:10:00|4815.9|4809.9|4812.4|4806.4|4816.3|4810.3|4812.4|4806.4|4
1744856100000|2025-04-17 02:15:00|4811.5|4805.5|4810.9|4804.9|4814.4|4808.4|4810.9|4804.9|2
1744856400000|2025-04-17 02:20:00|4810.4|4804.4|4819.4|4813.4|4819.4|4813.4|4809.4|4803.4|3
1744856700000|2025-04-17 02:25:00|4819.9|4813.9|4829.4|4823.4|4830.8|4824.8|4817.4|4811.4|36
1744857000000|2025-04-17 02:30:00|4829.9|4823.9|4827.4|4821.4|4830.4|4824.4|4826.4|4820.4|16
1744857300000|2025-04-17 02:35:00|4827.9|4821.9|4833.8|4827.8|4834.9|4828.9|4827.9|4821.9|19
1744857600000|2025-04-17 02:40:00|4833.3|4827.3|4832.9|4826.9|4833.8|4827.8|4830.9|4824.9|1
1744857900000|2025-04-17 02:45:00|4832.4|4826.4|4834.9|4828.9|4835.8|4829.8|4832.3|4826.3|14
1744858200000|2025-04-17 02:50:00|4835.3|4829.3|4837.3|4831.3|4839.8|4833.8|4834.9|4828.9|88
1744858500000|2025-04-17 02:55:00|4836.9|4830.9|4838.3|4832.3|4839.8|4833.8|4836.8|4830.8|9
1744858800000|2025-04-17 03:00:00|4838.8|4832.8|4837.9|4831.9|4840.9|4834.9|4837.4|4831.4|7
1744859100000|2025-04-17 03:05:00|4837.8|4831.8|4837.3|4831.3|4838.8|4832.8|4836.9|4830.9|11
1744859400000|2025-04-17 03:10:00|4837.2|4831.2|4837.3|4831.3|4838.3|4832.3|4836.4|4830.4|11
1744859700000|2025-04-17 03:15:00|4837.4|4831.4|4835.3|4829.3|4837.8|4831.8|4834|4828|19
1744860000000|2025-04-17 03:20:00|4837.9|4831.9|4838.4|4832.4|4840|4834|4836.3|4830.3|8
1744860300000|2025-04-17 03:25:00|4839|4833|4838.9|4832.9|4840.3|4834.3|4837.9|4831.9|4
1744860600000|2025-04-17 03:30:00|4838.8|4832.8|4838.4|4832.4|4839.8|4833.8|4835.4|4829.4|21
1744860900000|2025-04-17 03:35:00|4838.3|4832.3|4837.5|4831.5|4838.5|4832.5|4837.4|4831.4|2
1744861200000|2025-04-17 03:40:00|4838.3|4832.3|4840.8|4834.8|4841.3|4835.3|4837.4|4831.4|10
1744861500000|2025-04-17 03:45:00|4840.9|4834.9|4841.2|4835.2|4841.8|4835.8|4840|4834|4
1744861800000|2025-04-17 03:50:00|4840.8|4834.8|4841.3|4835.3|4841.8|4835.8|4839.8|4833.8|6
1744862100000|2025-04-17 03:55:00|4840.9|4834.9|4840.8|4834.8|4842.9|4836.9|4840.8|4834.8|15
1744862400000|2025-04-17 04:00:00|4840.9|4834.9|4840.3|4834.3|4842.8|4836.8|4839.8|4833.8|11
1744862700000|2025-04-17 04:05:00|4840.8|4834.8|4840.4|4834.4|4842.9|4836.9|4839.9|4833.9|4
1744863000000|2025-04-17 04:10:00|4840.5|4834.5|4841.3|4835.3|4843.4|4837.4|4840.4|4834.4|26
1744863300000|2025-04-17 04:15:00|4840.9|4834.9|4842.9|4836.9|4842.9|4836.9|4840.3|4834.3|2
1744863600000|2025-04-17 04:20:00|4842.5|4836.5|4840.5|4834.5|4842.5|4836.5|4840.4|4834.4|2
1744863900000|2025-04-17 04:25:00|4840|4834|4841.5|4835.5|4842|4836|4840|4834|6
1744864200000|2025-04-17 04:30:00|4841.4|4835.4|4840.9|4834.9|4841.4|4835.4|4839.9|4833.9|2
1744864500000|2025-04-17 04:35:00|4841.9|4835.9|4843.4|4837.4|4843.9|4837.9|4841.9|4835.9|4
1744864800000|2025-04-17 04:40:00|4842.9|4836.9|4843|4837|4843.9|4837.9|4842.5|4836.5|8
1744865100000|2025-04-17 04:45:00|4842.9|4836.9|4841.9|4835.9|4842.9|4836.9|4841.9|4835.9|1
1744865400000|2025-04-17 04:50:00|4841|4835|4841.5|4835.5|4842.5|4836.5|4841|4835|2
1744865700000|2025-04-17 04:55:00|4841.9|4835.9|4842.4|4836.4|4842.4|4836.4|4841.9|4835.9|0
1744866000000|2025-04-17 05:00:00|4842.9|4836.9|4844|4838|4844|4838|4842.9|4836.9|2
1744866300000|2025-04-17 05:05:00|4843.5|4837.5|4842|4836|4844|4838|4841.5|4835.5|2
1744866600000|2025-04-17 05:10:00|4841.5|4835.5|4844|4838|4844|4838|4841.5|4835.5|22
1744866900000|2025-04-17 05:15:00|4844.1|4838.1|4845.5|4839.5|4846|4840|4844.1|4838.1|36
1744867200000|2025-04-17 05:20:00|4846|4840|4845.9|4839.9|4846.5|4840.5|4844.4|4838.4|11
1744867500000|2025-04-17 05:25:00|4846.3|4840.3|4846|4840|4846.4|4840.4|4844.4|4838.4|2
1744867800000|2025-04-17 05:30:00|4845.9|4839.9|4843|4837|4846|4840|4843|4837|6
1744868100000|2025-04-17 05:35:00|4842.5|4836.5|4841.7|4835.7|4844.1|4838.1|4841.6|4835.6|6
1744868400000|2025-04-17 05:40:00|4841.6|4835.6|4842.6|4836.6|4844|4838|4841.6|4835.6|2
1744868700000|2025-04-17 05:45:00|4843.1|4837.1|4836.5|4830.5|4843.1|4837.1|4834|4828|19
1744869000000|2025-04-17 05:50:00|4836.6|4830.6|4837|4831|4840.5|4834.5|4836.5|4830.5|11
1744869300000|2025-04-17 05:55:00|4837.1|4831.1|4839.5|4833.5|4839.5|4833.5|4836.4|4830.4|4
1744869600000|2025-04-17 06:00:00|4840.5|4834.5|4834.6|4828.6|4840.5|4834.5|4834.5|4828.5|5
1744869900000|2025-04-17 06:05:00|4834.5|4828.5|4839.5|4833.5|4840.4|4834.4|4834.5|4828.5|2
1744870200000|2025-04-17 06:10:00|4839.4|4833.4|4839|4833|4840.4|4834.4|4836.6|4830.6|0
1744870500000|2025-04-17 06:15:00|4839.1|4833.1|4838.5|4832.5|4840.6|4834.6|4837.1|4831.1|2
1744870800000|2025-04-17 06:20:00|4838.4|4832.4|4837|4831|4839|4833|4836.4|4830.4|2
1744871100000|2025-04-17 06:25:00|4838.1|4832.1|4838.6|4832.6|4839.6|4833.6|4838.1|4832.1|1
1744871400000|2025-04-17 06:30:00|4838.5|4832.5|4834.5|4828.5|4839.5|4833.5|4833.5|4827.5|17
1744871700000|2025-04-17 06:35:00|4834.6|4828.6|4838.9|4832.9|4838.9|4832.9|4834.6|4828.6|9
1744872000000|2025-04-17 06:40:00|4838.4|4832.4|4836.4|4830.4|4838.5|4832.5|4834.4|4828.4|6
1744872300000|2025-04-17 06:45:00|4836.5|4830.5|4828.5|4822.5|4836.9|4830.9|4828.1|4822.1|26
1744872600000|2025-04-17 06:50:00|4826.9|4820.9|4829.6|4823.6|4832.7|4826.7|4826.9|4820.9|14
1744872900000|2025-04-17 06:55:00|4830.5|4824.5|4827.1|4821.1|4833.4|4827.4|4827|4821|5
1744873200000|2025-04-17 07:00:00|4827.2|4821.2|4827.5|4821.5|4828.6|4822.6|4826.1|4820.1|37
1744873500000|2025-04-17 07:05:00|4827.6|4821.6|4826.6|4820.6|4828.6|4822.6|4824.2|4818.2|58
1744873800000|2025-04-17 07:10:00|4827|4821|4824.1|4818.1|4827.6|4821.6|4824.1|4818.1|57
1744874100000|2025-04-17 07:15:00|4824|4818|4824.3|4818.3|4828.7|4822.7|4821.7|4815.7|57
1744874400000|2025-04-17 07:20:00|4824.1|4818.1|4819.3|4813.3|4824.1|4818.1|4818.8|4812.8|37
1744874700000|2025-04-17 07:25:00|4818.8|4812.8|4814.7|4808.7|4820.7|4814.7|4811.3|4805.3|52
1744875000000|2025-04-17 07:30:00|4814.6|4808.6|4814.7|4808.7|4815.5|4809.5|4811.7|4805.7|139
1744875300000|2025-04-17 07:35:00|4814.8|4808.8|4813.7|4807.7|4818.8|4812.8|4813.7|4807.7|27
1744875600000|2025-04-17 07:40:00|4813.3|4807.3|4809.7|4803.7|4813.3|4807.3|4808.8|4802.8|44
1744875900000|2025-04-17 07:45:00|4809.3|4803.3|4808.2|4802.2|4811.8|4805.8|4807.8|4801.8|16
1744876200000|2025-04-17 07:50:00|4807.8|4801.8|4813.7|4807.7|4813.8|4807.8|4807.7|4801.7|39
1744876500000|2025-04-17 07:55:00|4813.6|4807.6|4809.8|4803.8|4813.6|4807.6|4809.3|4803.3|17
1744876800000|2025-04-17 08:00:00|4810.2|4804.2|4807.8|4801.8|4810.2|4804.2|4805.7|4799.7|24
1744877100000|2025-04-17 08:05:00|4808.6|4802.6|4810.7|4804.7|4811.7|4805.7|4808.1|4802.1|15
1744877400000|2025-04-17 08:10:00|4810.8|4804.8|4818.6|4812.6|4819.6|4813.6|4809.6|4803.6|25
1744877700000|2025-04-17 08:15:00|4818.2|4812.2|4820.8|4814.8|4821.2|4815.2|4815.7|4809.7|30
1744878000000|2025-04-17 08:20:00|4820.6|4814.6|4817.6|4811.6|4820.7|4814.7|4816.6|4810.6|227
1744878300000|2025-04-17 08:25:00|4817.1|4811.1|4817.1|4811.1|4818.7|4812.7|4816.1|4810.1|17
1744878600000|2025-04-17 08:30:00|4817.5|4811.5|4825.1|4819.1|4826|4820|4817.5|4811.5|45
1744878900000|2025-04-17 08:35:00|4826|4820|4819.7|4813.7|4826|4820|4819.7|4813.7|27
1744879200000|2025-04-17 08:40:00|4818.7|4812.7|4821.7|4815.7|4822.2|4816.2|4818.7|4812.7|18
1744879500000|2025-04-17 08:45:00|4821.2|4815.2|4819.7|4813.7|4822.7|4816.7|4819.7|4813.7|167
1744879800000|2025-04-17 08:50:00|4820.2|4814.2|4819.2|4813.2|4823.7|4817.7|4818.8|4812.8|15
1744880100000|2025-04-17 08:55:00|4818.8|4812.8|4818.7|4812.7|4819.7|4813.7|4817.3|4811.3|21
1744880400000|2025-04-17 09:00:00|4818.8|4812.8|4814.8|4808.8|4818.8|4812.8|4810.7|4804.7|67
1744880700000|2025-04-17 09:05:00|4813.8|4807.8|4803.6|4797.6|4814.7|4808.7|4802.3|4796.3|26
1744881000000|2025-04-17 09:10:00|4803.2|4797.2|4801.8|4795.8|4803.7|4797.7|4797.7|4791.7|35
1744881300000|2025-04-17 09:15:00|4801.7|4795.7|4799.8|4793.8|4801.8|4795.8|4798.3|4792.3|18
1744881600000|2025-04-17 09:20:00|4799.7|4793.7|4799.8|4793.8|4802.3|4796.3|4796.7|4790.7|37
1744881900000|2025-04-17 09:25:00|4800.8|4794.8|4799.8|4793.8|4800.8|4794.8|4797.3|4791.3|18
1744882200000|2025-04-17 09:30:00|4800.3|4794.3|4796.8|4790.8|4800.3|4794.3|4796.3|4790.3|24
1744882500000|2025-04-17 09:35:00|4797.3|4791.3|4792.3|4786.3|4797.9|4791.9|4791.3|4785.3|3
1744882800000|2025-04-17 09:40:00|4792.8|4786.8|4795.4|4789.4|4795.9|4789.9|4788.7|4782.7|94
1744883100000|2025-04-17 09:45:00|4794.9|4788.9|4789.9|4783.9|4794.9|4788.9|4788.9|4782.9|19
1744883400000|2025-04-17 09:50:00|4790.4|4784.4|4789.7|4783.7|4791.9|4785.9|4786.9|4780.9|29
1744883700000|2025-04-17 09:55:00|4789.3|4783.3|4792.8|4786.8|4793.9|4787.9|4788.8|4782.8|19
1744884000000|2025-04-17 10:00:00|4792.9|4786.9|4790.3|4784.3|4792.9|4786.9|4786.8|4780.8|29
1744884300000|2025-04-17 10:05:00|4790.7|4784.7|4795.4|4789.4|4795.4|4789.4|4790.2|4784.2|144
1744884600000|2025-04-17 10:10:00|4794.9|4788.9|4795.3|4789.3|4800.3|4794.3|4794.8|4788.8|168
1744884900000|2025-04-17 10:15:00|4795.5|4789.5|4795.4|4789.4|4797.9|4791.9|4795.4|4789.4|10
1744885200000|2025-04-17 10:20:00|4795.2|4789.2|4796.9|4790.9|4798.7|4792.7|4794.5|4788.5|19
1744885500000|2025-04-17 10:25:00|4796.8|4790.8|4793.8|4787.8|4796.8|4790.8|4792.8|4786.8|13
1744885800000|2025-04-17 10:30:00|4793.7|4787.7|4793.8|4787.8|4795.7|4789.7|4792.3|4786.3|13
1744886100000|2025-04-17 10:35:00|4793.7|4787.7|4794.8|4788.8|4797.7|4791.7|4793.7|4787.7|95
1744886400000|2025-04-17 10:40:00|4794.9|4788.9|4795.7|4789.7|4798.3|4792.3|4792.7|4786.7|24
1744886700000|2025-04-17 10:45:00|4795.2|4789.2|4797.2|4791.2|4797.3|4791.3|4794.2|4788.2|100
1744887000000|2025-04-17 10:50:00|4796.8|4790.8|4796.7|4790.7|4797.8|4791.8|4795.2|4789.2|10
1744887300000|2025-04-17 10:55:00|4796.2|4790.2|4796.2|4790.2|4797.7|4791.7|4795.2|4789.2|7
1744887600000|2025-04-17 11:00:00|4796.3|4790.3|4799.8|4793.8|4802.3|4796.3|4795.3|4789.3|6
1744887900000|2025-04-17 11:05:00|4799.9|4793.9|4795.8|4789.8|4800.7|4794.7|4795.8|4789.8|5
1744888200000|2025-04-17 11:10:00|4795.3|4789.3|4793.3|4787.3|4795.8|4789.8|4790.3|4784.3|7
1744888500000|2025-04-17 11:15:00|4794.3|4788.3|4790.3|4784.3|4796.3|4790.3|4790.3|4784.3|86
1744888800000|2025-04-17 11:20:00|4790.8|4784.8|4790.8|4784.8|4793.8|4787.8|4790.4|4784.4|20
1744889100000|2025-04-17 11:25:00|4791.3|4785.3|4793.2|4787.2|4797.8|4791.8|4791.3|4785.3|311
1744889400000|2025-04-17 11:30:00|4793.1|4787.1|4795.6|4789.6|4798.3|4792.3|4791.2|4785.2|17
1744889700000|2025-04-17 11:35:00|4795.7|4789.7|4792.8|4786.8|4798.2|4792.2|4792.8|4786.8|10
1744890000000|2025-04-17 11:40:00|4792.7|4786.7|4789.3|4783.3|4794.7|4788.7|4789.3|4783.3|14
1744890300000|2025-04-17 11:45:00|4789.8|4783.8|4785.8|4779.8|4790.3|4784.3|4785.3|4779.3|40
1744890600000|2025-04-17 11:50:00|4785.7|4779.7|4784|4778|4786.3|4780.3|4782.3|4776.3|70
1744890900000|2025-04-17 11:55:00|4784.4|4778.4|4784.4|4778.4|4786.9|4780.9|4782.9|4776.9|29
1744891200000|2025-04-17 12:00:00|4783.9|4777.9|4780.3|4774.3|4788.4|4782.4|4779.4|4773.4|78
1744891500000|2025-04-17 12:05:00|4780.4|4774.4|4781.4|4775.4|4783.1|4777.1|4778.8|4772.8|80
1744891800000|2025-04-17 12:10:00|4782.3|4776.3|4777.4|4771.4|4782.3|4776.3|4775.4|4769.4|34
1744892100000|2025-04-17 12:15:00|4776.9|4770.9|4781.4|4775.4|4782.9|4776.9|4776.4|4770.4|20
1744892400000|2025-04-17 12:20:00|4780.9|4774.9|4783|4777|4786.2|4780.2|4780.9|4774.9|123
1744892700000|2025-04-17 12:25:00|4782.9|4776.9|4781|4775|4782.9|4776.9|4778.4|4772.4|26
1744893000000|2025-04-17 12:30:00|4780.5|4774.5|4797.4|4791.4|4798.4|4792.4|4777.5|4771.5|59
1744893300000|2025-04-17 12:35:00|4797|4791|4801|4795|4806.4|4800.4|4796|4790|500
1744893600000|2025-04-17 12:40:00|4800|4794|4803|4797|4804.4|4798.4|4796|4790|115
1744896600000|2025-04-17 13:30:00|4808.3|4802.3|4817.2|4811.2|4826.2|4820.2|4799.1|4793.1|1356
1744896900000|2025-04-17 13:35:00|4817.7|4811.7|4813.9|4807.9|4820.6|4814.6|4809.1|4803.1|850
1744897200000|2025-04-17 13:40:00|4813.8|4807.8|4822.5|4816.5|4828.3|4822.3|4811.9|4805.9|646
1744897500000|2025-04-17 13:45:00|4824.3|4818.3|4809.9|4803.9|4826|4820|4809.9|4803.9|433
1744897800000|2025-04-17 13:50:00|4807.7|4801.7|4796.3|4790.3|4815.2|4809.2|4795.8|4789.8|394
1744898100000|2025-04-17 13:55:00|4796.8|4790.8|4810.7|4804.7|4811.8|4805.8|4796.8|4790.8|632
1744898400000|2025-04-17 14:00:00|4810.9|4804.9|4810.8|4804.8|4819.8|4813.8|4805.9|4799.9|232
1744898700000|2025-04-17 14:05:00|4811.3|4805.3|4803.2|4797.2|4814.4|4808.4|4803.2|4797.2|670
1744899000000|2025-04-17 14:10:00|4803.3|4797.3|4800.3|4794.3|4813.2|4807.2|4800.2|4794.2|849
1744899300000|2025-04-17 14:15:00|4800.7|4794.7|4800.5|4794.5|4807.3|4801.3|4792.4|4786.4|238
1744899600000|2025-04-17 14:20:00|4800.4|4794.4|4793.9|4787.9|4801.3|4795.3|4784.9|4778.9|449
1744899900000|2025-04-17 14:25:00|4793.8|4787.8|4791.9|4785.9|4794.9|4788.9|4786.4|4780.4|302
1744900200000|2025-04-17 14:30:00|4792.8|4786.8|4776.1|4770.1|4793.8|4787.8|4766|4760|868
1744900500000|2025-04-17 14:35:00|4776.2|4770.2|4774.5|4768.5|4788.6|4782.6|4772.6|4766.6|1260
1744900800000|2025-04-17 14:40:00|4774.6|4768.6|4786.1|4780.1|4791.1|4785.1|4773.1|4767.1|373
1744901100000|2025-04-17 14:45:00|4786.6|4780.6|4787.1|4781.1|4798.1|4792.1|4785.6|4779.6|154
1744901400000|2025-04-17 14:50:00|4787.5|4781.5|4789.8|4783.8|4792.1|4786.1|4781.1|4775.1|678
1744901700000|2025-04-17 14:55:00|4789.7|4783.7|4792.2|4786.2|4798.2|4792.2|4789.7|4783.7|219
1744902000000|2025-04-17 15:00:00|4792.4|4786.4|4809.3|4803.3|4812.7|4806.7|4792.4|4786.4|454
1744902300000|2025-04-17 15:05:00|4809.2|4803.2|4806.7|4800.7|4813.8|4807.8|4803.8|4797.8|276
1744902600000|2025-04-17 15:10:00|4806.2|4800.2|4809.2|4803.2|4809.7|4803.7|4799.8|4793.8|135
1744902900000|2025-04-17 15:15:00|4813.2|4807.2|4812|4806|4819.2|4813.2|4811|4805|672
1744903200000|2025-04-17 15:20:00|4811.9|4805.9|4819.7|4813.7|4823.6|4817.6|4811.5|4805.5|234
1744903500000|2025-04-17 15:25:00|4819.5|4813.5|4808.5|4802.5|4819.5|4813.5|4805.2|4799.2|152
1744903800000|2025-04-17 15:30:00|4808.1|4802.1|4808|4802|4814.6|4808.6|4806|4800|183
1744904100000|2025-04-17 15:35:00|4807.9|4801.9|4810.9|4804.9|4820.1|4814.1|4806|4800|358
1744904400000|2025-04-17 15:40:00|4811.9|4805.9|4814|4808|4818.5|4812.5|4810.1|4804.1|768
1744904700000|2025-04-17 15:45:00|4813.1|4807.1|4804.1|4798.1|4813.1|4807.1|4804.1|4798.1|123
1744905000000|2025-04-17 15:50:00|4804.7|4798.7|4805.1|4799.1|4809.1|4803.1|4801.1|4795.1|315
1744905300000|2025-04-17 15:55:00|4805.6|4799.6|4807.2|4801.2|4808.2|4802.2|4802.6|4796.6|110
1744905600000|2025-04-17 16:00:00|4809.6|4803.6|4811.7|4805.7|4817.5|4811.5|4807.1|4801.1|291
1744905900000|2025-04-17 16:05:00|4812.1|4806.1|4824.5|4818.5|4827.7|4821.7|4809.7|4803.7|400
1744906200000|2025-04-17 16:10:00|4825.5|4819.5|4829|4823|4829|4823|4817.2|4811.2|313
1744906500000|2025-04-17 16:15:00|4830.6|4824.6|4820.5|4814.5|4830.6|4824.6|4816|4810|305
1744906800000|2025-04-17 16:20:00|4820.1|4814.1|4825.6|4819.6|4829|4823|4820.1|4814.1|212
1744907100000|2025-04-17 16:25:00|4824.3|4818.3|4830|4824|4830.6|4824.6|4823.6|4817.6|221
1744907400000|2025-04-17 16:30:00|4831.1|4825.1|4823.9|4817.9|4831.1|4825.1|4821|4815|190
1744907700000|2025-04-17 16:35:00|4823.1|4817.1|4826.9|4820.9|4833|4827|4823|4817|487
1744908000000|2025-04-17 16:40:00|4827.1|4821.1|4819.9|4813.9|4829.9|4823.9|4816.5|4810.5|432
1744908300000|2025-04-17 16:45:00|4819.4|4813.4|4821.9|4815.9|4825.9|4819.9|4817.4|4811.4|145
1744908600000|2025-04-17 16:50:00|4822.9|4816.9|4826.6|4820.6|4827.1|4821.1|4822.9|4816.9|116
1744908900000|2025-04-17 16:55:00|4826.5|4820.5|4827.6|4821.6|4830.1|4824.1|4825.5|4819.5|171
1744909200000|2025-04-17 17:00:00|4826.6|4820.6|4829.6|4823.6|4830.6|4824.6|4823.6|4817.6|243
1744909500000|2025-04-17 17:05:00|4829.1|4823.1|4833.1|4827.1|4833.7|4827.7|4827.6|4821.6|378
1744909800000|2025-04-17 17:10:00|4832.1|4826.1|4826.2|4820.2|4832.1|4826.1|4826.1|4820.1|186
1744910100000|2025-04-17 17:15:00|4826.1|4820.1|4816.2|4810.2|4826.2|4820.2|4816.2|4810.2|335
1744910400000|2025-04-17 17:20:00|4815.7|4809.7|4796.1|4790.1|4815.7|4809.7|4792.2|4786.2|550
1744910700000|2025-04-17 17:25:00|4795.7|4789.7|4805.3|4799.3|4808.3|4802.3|4792.2|4786.2|411
1744911000000|2025-04-17 17:30:00|4805.8|4799.8|4810.2|4804.2|4813.2|4807.2|4805.8|4799.8|208
1744911300000|2025-04-17 17:35:00|4811.2|4805.2|4809.3|4803.3|4811.7|4805.7|4805.2|4799.2|135
1744911600000|2025-04-17 17:40:00|4809.5|4803.5|4807.3|4801.3|4811.3|4805.3|4803.3|4797.3|570
1744911900000|2025-04-17 17:45:00|4807.4|4801.4|4804.3|4798.3|4808.4|4802.4|4801.2|4795.2|345
1744912200000|2025-04-17 17:50:00|4804.2|4798.2|4807.3|4801.3|4807.8|4801.8|4802.2|4796.2|121
1744912500000|2025-04-17 17:55:00|4807.8|4801.8|4812.3|4806.3|4813.8|4807.8|4806.3|4800.3|154
1744912800000|2025-04-17 18:00:00|4811.4|4805.4|4815.9|4809.9|4816.3|4810.3|4811.3|4805.3|1057
1744913100000|2025-04-17 18:05:00|4815.8|4809.8|4820.8|4814.8|4820.8|4814.8|4813.8|4807.8|449
1744913400000|2025-04-17 18:10:00|4820.9|4814.9|4830.5|4824.5|4832.6|4826.6|4819.9|4813.9|1180
1744913700000|2025-04-17 18:15:00|4829.5|4823.5|4828.5|4822.5|4835.5|4829.5|4822.6|4816.6|2332
1745193600000|2025-04-21 00:00:00|4821.1|4815.1|4842.1|4836.1|4843.5|4837.5|4817|4811|191
1745193900000|2025-04-21 00:05:00|4841.5|4835.5|4850.6|4844.6|4853.1|4847.1|4839.1|4833.1|368
1745194200000|2025-04-21 00:10:00|4851.1|4845.1|4851.1|4845.1|4856.1|4850.1|4851.1|4845.1|47
1745194500000|2025-04-21 00:15:00|4852.1|4846.1|4851.6|4845.6|4853|4847|4850.1|4844.1|13
1745194800000|2025-04-21 00:20:00|4852.1|4846.1|4851.6|4845.6|4856.6|4850.6|4850.6|4844.6|9
1745195100000|2025-04-21 00:25:00|4851.1|4845.1|4853.1|4847.1|4853.6|4847.6|4850.1|4844.1|1
1745195400000|2025-04-21 00:30:00|4853.6|4847.6|4857.6|4851.6|4857.6|4851.6|4849.6|4843.6|7
1745195700000|2025-04-21 00:35:00|4858.5|4852.5|4856.7|4850.7|4861|4855|4856.7|4850.7|4
1745196000000|2025-04-21 00:40:00|4857.6|4851.6|4857.6|4851.6|4861|4855|4856.5|4850.5|8
1745196300000|2025-04-21 00:45:00|4858.1|4852.1|4858.6|4852.6|4860.1|4854.1|4857.1|4851.1|1
1745196600000|2025-04-21 00:50:00|4857.6|4851.6|4856.6|4850.6|4858.6|4852.6|4855.6|4849.6|3
1745196900000|2025-04-21 00:55:00|4857.5|4851.5|4859.5|4853.5|4859.6|4853.6|4857.5|4851.5|2
1745197200000|2025-04-21 01:00:00|4861.1|4855.1|4849.1|4843.1|4862.6|4856.6|4846.6|4840.6|71
1745197500000|2025-04-21 01:05:00|4848.1|4842.1|4849.6|4843.6|4850.6|4844.6|4845.1|4839.1|3
1745197800000|2025-04-21 01:10:00|4850.1|4844.1|4858|4852|4859.1|4853.1|4849.6|4843.6|0
1745198100000|2025-04-21 01:15:00|4858.5|4852.5|4847.6|4841.6|4858.5|4852.5|4846.6|4840.6|9
1745198400000|2025-04-21 01:20:00|4848.6|4842.6|4849.6|4843.6|4849.6|4843.6|4846.6|4840.6|0
1745198700000|2025-04-21 01:25:00|4849.1|4843.1|4852.6|4846.6|4853.1|4847.1|4848.6|4842.6|14
1745199000000|2025-04-21 01:30:00|4852.1|4846.1|4843.1|4837.1|4852.1|4846.1|4843.1|4837.1|11
1745199300000|2025-04-21 01:35:00|4842.7|4836.7|4842.6|4836.6|4843.1|4837.1|4840.1|4834.1|1
1745199600000|2025-04-21 01:40:00|4842.1|4836.1|4841.7|4835.7|4843.1|4837.1|4841.1|4835.1|7
1745199900000|2025-04-21 01:45:00|4842.1|4836.1|4841.6|4835.6|4843.1|4837.1|4839.6|4833.6|0
1745200200000|2025-04-21 01:50:00|4841.7|4835.7|4838.6|4832.6|4843.1|4837.1|4836.2|4830.2|1
1745200500000|2025-04-21 01:55:00|4839.6|4833.6|4842.6|4836.6|4843.1|4837.1|4839.6|4833.6|1
1745200800000|2025-04-21 02:00:00|4843.1|4837.1|4840.1|4834.1|4843.1|4837.1|4839.7|4833.7|0
1745201100000|2025-04-21 02:05:00|4839.7|4833.7|4839.6|4833.6|4846.1|4840.1|4839.6|4833.6|2
1745201400000|2025-04-21 02:10:00|4840.5|4834.5|4842.6|4836.6|4843.1|4837.1|4839.6|4833.6|0
1745201700000|2025-04-21 02:15:00|4842.7|4836.7|4840.6|4834.6|4843.1|4837.1|4840.6|4834.6|0
1745202000000|2025-04-21 02:20:00|4841.6|4835.6|4840.7|4834.7|4842.1|4836.1|4840.6|4834.6|1
1745202300000|2025-04-21 02:25:00|4840.6|4834.6|4842.6|4836.6|4847.7|4841.7|4840.6|4834.6|154
1745202600000|2025-04-21 02:30:00|4843.1|4837.1|4831|4825|4844.6|4838.6|4830|4824|246
1745202900000|2025-04-21 02:35:00|4831.1|4825.1|4826|4820|4832.5|4826.5|4826|4820|2
1745203200000|2025-04-21 02:40:00|4826.5|4820.5|4825|4819|4830.5|4824.5|4825|4819|1
1745203500000|2025-04-21 02:45:00|4826.5|4820.5|4825.5|4819.5|4829.5|4823.5|4825.5|4819.5|1
1745203800000|2025-04-21 02:50:00|4826.5|4820.5|4825.6|4819.6|4828.6|4822.6|4824.6|4818.6|0
1745204100000|2025-04-21 02:55:00|4824.6|4818.6|4827.6|4821.6|4828.6|4822.6|4824.6|4818.6|1
1745204400000|2025-04-21 03:00:00|4828.1|4822.1|4825.6|4819.6|4830.1|4824.1|4822.6|4816.6|0
1745204700000|2025-04-21 03:05:00|4826|4820|4821.6|4815.6|4827.6|4821.6|4820.6|4814.6|4
1745205000000|2025-04-21 03:10:00|4821.1|4815.1|4823.1|4817.1|4824.1|4818.1|4820.6|4814.6|0
1745205300000|2025-04-21 03:15:00|4822.6|4816.6|4823.1|4817.1|4824.1|4818.1|4822.6|4816.6|0
1745205600000|2025-04-21 03:20:00|4823.6|4817.6|4827.1|4821.1|4828.1|4822.1|4822.1|4816.1|0
1745205900000|2025-04-21 03:25:00|4827.6|4821.6|4833.6|4827.6|4833.6|4827.6|4827.6|4821.6|0
1745206200000|2025-04-21 03:30:00|4833.5|4827.5|4831.6|4825.6|4833.6|4827.6|4830.6|4824.6|0
1745206500000|2025-04-21 03:35:00|4832.1|4826.1|4831.6|4825.6|4833.6|4827.6|4830.7|4824.7|6
1745206800000|2025-04-21 03:40:00|4831.5|4825.5|4832.5|4826.5|4833|4827|4831.5|4825.5|0
1745207100000|2025-04-21 03:45:00|4832|4826|4831.6|4825.6|4833|4827|4831.6|4825.6|0
1745207400000|2025-04-21 03:50:00|4832|4826|4832|4826|4833|4827|4831.6|4825.6|0
1745207700000|2025-04-21 03:55:00|4832.1|4826.1|4830.6|4824.6|4832.6|4826.6|4829.5|4823.5|2
1745208000000|2025-04-21 04:00:00|4830.1|4824.1|4831.1|4825.1|4832.1|4826.1|4828.1|4822.1|0
1745208300000|2025-04-21 04:05:00|4830.6|4824.6|4831.6|4825.6|4832.1|4826.1|4830.6|4824.6|0
1745208600000|2025-04-21 04:10:00|4834.6|4828.6|4833.5|4827.5|4836.6|4830.6|4832.1|4826.1|3
1745208900000|2025-04-21 04:15:00|4832.6|4826.6|4832.6|4826.6|4834.6|4828.6|4831.6|4825.6|2
1745209200000|2025-04-21 04:20:00|4831.6|4825.6|4827.6|4821.6|4832.1|4826.1|4826.7|4820.7|0
1745209500000|2025-04-21 04:25:00|4827.1|4821.1|4828.6|4822.6|4831.6|4825.6|4827.1|4821.1|1
1745209800000|2025-04-21 04:30:00|4829.6|4823.6|4827.6|4821.6|4829.6|4823.6|4827.1|4821.1|0
1745210100000|2025-04-21 04:35:00|4827.2|4821.2|4826.6|4820.6|4827.6|4821.6|4826.6|4820.6|0
1745210400000|2025-04-21 04:40:00|4826.1|4820.1|4826.1|4820.1|4826.6|4820.6|4824.1|4818.1|0
1745210700000|2025-04-21 04:45:00|4825.6|4819.6|4828.1|4822.1|4828.6|4822.6|4825.6|4819.6|0
1745211000000|2025-04-21 04:50:00|4827.6|4821.6|4828.1|4822.1|4828.1|4822.1|4827.6|4821.6|0
1745211300000|2025-04-21 04:55:00|4828.6|4822.6|4830.6|4824.6|4830.6|4824.6|4828.6|4822.6|0
1745211600000|2025-04-21 05:00:00|4830.2|4824.2|4833.6|4827.6|4833.6|4827.6|4830.2|4824.2|0
1745211900000|2025-04-21 05:05:00|4832.6|4826.6|4833.6|4827.6|4833.6|4827.6|4832.6|4826.6|0
1745212200000|2025-04-21 05:10:00|4834.6|4828.6|4838.1|4832.1|4838.1|4832.1|4834.6|4828.6|1
1745212500000|2025-04-21 05:15:00|4840.4|4834.4|4845.6|4839.6|4846.6|4840.6|4840.4|4834.4|12
1745212800000|2025-04-21 05:20:00|4846.2|4840.2|4844.1|4838.1|4846.6|4840.6|4843.1|4837.1|2
1745213100000|2025-04-21 05:25:00|4843.6|4837.6|4852.6|4846.6|4853.1|4847.1|4843.1|4837.1|8
1745213400000|2025-04-21 05:30:00|4853.1|4847.1|4850.6|4844.6|4853.1|4847.1|4848.6|4842.6|0
1745213700000|2025-04-21 05:35:00|4851.1|4845.1|4860.6|4854.6|4861.1|4855.1|4851.1|4845.1|34
1745214000000|2025-04-21 05:40:00|4861|4855|4857.6|4851.6|4861.6|4855.6|4857.6|4851.6|2
1745214300000|2025-04-21 05:45:00|4858.1|4852.1|4861.1|4855.1|4861.6|4855.6|4857.1|4851.1|0
1745214600000|2025-04-21 05:50:00|4860.6|4854.6|4857.6|4851.6|4861.6|4855.6|4857.1|4851.1|3
1745214900000|2025-04-21 05:55:00|4857.1|4851.1|4857.7|4851.7|4858.6|4852.6|4856.1|4850.1|0
1745215200000|2025-04-21 06:00:00|4857.2|4851.2|4856.2|4850.2|4858.2|4852.2|4856.2|4850.2|0
1745215500000|2025-04-21 06:05:00|4856.7|4850.7|4849.2|4843.2|4857.7|4851.7|4848.7|4842.7|3
1745215800000|2025-04-21 06:10:00|4849.7|4843.7|4848.2|4842.2|4850.7|4844.7|4846.2|4840.2|3
1745216100000|2025-04-21 06:15:00|4848.3|4842.3|4854.7|4848.7|4855.7|4849.7|4848.3|4842.3|6
1745216400000|2025-04-21 06:20:00|4853.2|4847.2|4854.7|4848.7|4855.7|4849.7|4852.7|4846.7|3
1745216700000|2025-04-21 06:25:00|4855.2|4849.2|4858.2|4852.2|4858.2|4852.2|4855.2|4849.2|3
1745217000000|2025-04-21 06:30:00|4857.7|4851.7|4856.7|4850.7|4857.7|4851.7|4853.2|4847.2|2
1745217300000|2025-04-21 06:35:00|4855.7|4849.7|4862.2|4856.2|4863.7|4857.7|4855.7|4849.7|10
1745217600000|2025-04-21 06:40:00|4862.7|4856.7|4865.7|4859.7|4867.2|4861.2|4862.7|4856.7|19
1745217900000|2025-04-21 06:45:00|4865.8|4859.8|4862.7|4856.7|4867.7|4861.7|4862.2|4856.2|5
1745218200000|2025-04-21 06:50:00|4862.2|4856.2|4862.6|4856.6|4863.6|4857.6|4860.2|4854.2|9
1745218500000|2025-04-21 06:55:00|4862.1|4856.1|4869.6|4863.6|4870.7|4864.7|4861.7|4855.7|52
1745218800000|2025-04-21 07:00:00|4868.2|4862.2|4865.7|4859.7|4869.6|4863.6|4865.7|4859.7|63
1745219100000|2025-04-21 07:05:00|4865.8|4859.8|4865.7|4859.7|4866.7|4860.7|4865.7|4859.7|5
1745219400000|2025-04-21 07:10:00|4865.1|4859.1|4868.2|4862.2|4868.2|4862.2|4864.6|4858.6|9
1745219700000|2025-04-21 07:15:00|4868.1|4862.1|4869.6|4863.6|4869.6|4863.6|4866.2|4860.2|9
1745220000000|2025-04-21 07:20:00|4869.2|4863.2|4866.1|4860.1|4872.7|4866.7|4866.1|4860.1|19
1745220300000|2025-04-21 07:25:00|4865.7|4859.7|4868.7|4862.7|4870.2|4864.2|4865.7|4859.7|5
1745220600000|2025-04-21 07:30:00|4868.2|4862.2|4868.2|4862.2|4869.2|4863.2|4867.2|4861.2|6
1745220900000|2025-04-21 07:35:00|4867.2|4861.2|4862.2|4856.2|4867.2|4861.2|4862.2|4856.2|21
1745221200000|2025-04-21 07:40:00|4862.7|4856.7|4864.7|4858.7|4868.2|4862.2|4862.7|4856.7|26
1745221500000|2025-04-21 07:45:00|4865.2|4859.2|4864.8|4858.8|4867.7|4861.7|4864.7|4858.7|16
1745221800000|2025-04-21 07:50:00|4864.3|4858.3|4861.2|4855.2|4864.3|4858.3|4859.7|4853.7|3
1745222100000|2025-04-21 07:55:00|4861.6|4855.6|4861.7|4855.7|4863.7|4857.7|4859.7|4853.7|11
1745222400000|2025-04-21 08:00:00|4862.7|4856.7|4863.7|4857.7|4866.2|4860.2|4861.7|4855.7|25
1745222700000|2025-04-21 08:05:00|4864.7|4858.7|4853.7|4847.7|4866.2|4860.2|4853.7|4847.7|9
1745223000000|2025-04-21 08:10:00|4853.2|4847.2|4855.7|4849.7|4856.2|4850.2|4852.2|4846.2|21
1745223300000|2025-04-21 08:15:00|4854.7|4848.7|4852.2|4846.2|4854.7|4848.7|4849.2|4843.2|4
1745223600000|2025-04-21 08:20:00|4851.7|4845.7|4851.2|4845.2|4852.2|4846.2|4849.2|4843.2|3
1745223900000|2025-04-21 08:25:00|4852.2|4846.2|4864.7|4858.7|4864.7|4858.7|4852.2|4846.2|21
1745224200000|2025-04-21 08:30:00|4864.2|4858.2|4855.7|4849.7|4864.2|4858.2|4855.7|4849.7|2
1745224500000|2025-04-21 08:35:00|4856.6|4850.6|4859.7|4853.7|4860.2|4854.2|4855.2|4849.2|7
1745224800000|2025-04-21 08:40:00|4859.2|4853.2|4854.2|4848.2|4859.7|4853.7|4854.2|4848.2|2
1745225100000|2025-04-21 08:45:00|4854.7|4848.7|4851.7|4845.7|4857.7|4851.7|4851.7|4845.7|3
1745225400000|2025-04-21 08:50:00|4852.2|4846.2|4859.7|4853.7|4859.7|4853.7|4852.2|4846.2|5
1745225700000|2025-04-21 08:55:00|4859.2|4853.2|4858.2|4852.2|4859.7|4853.7|4857.2|4851.2|1
1745226000000|2025-04-21 09:00:00|4857.7|4851.7|4853.2|4847.2|4858.2|4852.2|4852.7|4846.7|2
1745226300000|2025-04-21 09:05:00|4852.3|4846.3|4852.7|4846.7|4853.7|4847.7|4852.3|4846.3|1
1745226600000|2025-04-21 09:10:00|4852.3|4846.3|4851.3|4845.3|4852.7|4846.7|4847.3|4841.3|12
1745226900000|2025-04-21 09:15:00|4851.8|4845.8|4853.3|4847.3|4855.3|4849.3|4851.3|4845.3|8
1745227200000|2025-04-21 09:20:00|4852.3|4846.3|4848.3|4842.3|4853.3|4847.3|4848.3|4842.3|12
1745227500000|2025-04-21 09:25:00|4847.8|4841.8|4847.8|4841.8|4849.3|4843.3|4846.7|4840.7|13
1745227800000|2025-04-21 09:30:00|4848.3|4842.3|4849.2|4843.2|4851.3|4845.3|4848.3|4842.3|0
1745228100000|2025-04-21 09:35:00|4849.3|4843.3|4849.3|4843.3|4850.3|4844.3|4848.2|4842.2|13
1745228400000|2025-04-21 09:40:00|4849.2|4843.2|4849.8|4843.8|4850.3|4844.3|4847.3|4841.3|0
1745228700000|2025-04-21 09:45:00|4849.7|4843.7|4853.3|4847.3|4854.2|4848.2|4849.3|4843.3|1
1745229000000|2025-04-21 09:50:00|4853.2|4847.2|4847.8|4841.8|4853.3|4847.3|4847.8|4841.8|11
1745229300000|2025-04-21 09:55:00|4847.3|4841.3|4850.2|4844.2|4850.2|4844.2|4846.8|4840.8|0
1745229600000|2025-04-21 10:00:00|4849.3|4843.3|4850.3|4844.3|4850.3|4844.3|4848.8|4842.8|62
1745229900000|2025-04-21 10:05:00|4852.3|4846.3|4851.8|4845.8|4853.4|4847.4|4851.3|4845.3|2
1745230200000|2025-04-21 10:10:00|4852.7|4846.7|4857.7|4851.7|4857.7|4851.7|4852.7|4846.7|3
1745230500000|2025-04-21 10:15:00|4857.3|4851.3|4860.2|4854.2|4860.2|4854.2|4856.8|4850.8|2
1745230800000|2025-04-21 10:20:00|4859.7|4853.7|4859.8|4853.8|4861.3|4855.3|4859.7|4853.7|10
1745231100000|2025-04-21 10:25:00|4860.2|4854.2|4859.7|4853.7|4861.2|4855.2|4858.8|4852.8|0
1745231400000|2025-04-21 10:30:00|4859.3|4853.3|4855.8|4849.8|4862.8|4856.8|4855.8|4849.8|7
1745231700000|2025-04-21 10:35:00|4858.8|4852.8|4856.8|4850.8|4859.3|4853.3|4856.8|4850.8|5
1745232000000|2025-04-21 10:40:00|4856.3|4850.3|4858.3|4852.3|4858.3|4852.3|4856.3|4850.3|2
1745232300000|2025-04-21 10:45:00|4857.8|4851.8|4858.3|4852.3|4858.3|4852.3|4856.8|4850.8|0
1745232600000|2025-04-21 10:50:00|4857.3|4851.3|4857.3|4851.3|4858.3|4852.3|4857.3|4851.3|1
1745232900000|2025-04-21 10:55:00|4857.8|4851.8|4863.3|4857.3|4863.3|4857.3|4857.3|4851.3|0
1745233200000|2025-04-21 11:00:00|4863.4|4857.4|4863.8|4857.8|4863.9|4857.9|4861.3|4855.3|5
1745233500000|2025-04-21 11:05:00|4864.3|4858.3|4864.3|4858.3|4866.8|4860.8|4863.3|4857.3|9
1745233800000|2025-04-21 11:10:00|4864.8|4858.8|4863.8|4857.8|4865.3|4859.3|4863.3|4857.3|5
1745234100000|2025-04-21 11:15:00|4864.2|4858.2|4861.3|4855.3|4864.3|4858.3|4860.8|4854.8|2
1745234400000|2025-04-21 11:20:00|4860.8|4854.8|4859.3|4853.3|4862.8|4856.8|4858.8|4852.8|1
1745234700000|2025-04-21 11:25:00|4858.8|4852.8|4861.3|4855.3|4862.3|4856.3|4856.8|4850.8|14
1745235000000|2025-04-21 11:30:00|4861.8|4855.8|4861.3|4855.3|4862.8|4856.8|4861.3|4855.3|0
1745235300000|2025-04-21 11:35:00|4862.7|4856.7|4871.8|4865.8|4873.8|4867.8|4862.7|4856.7|44
1745235600000|2025-04-21 11:40:00|4872.8|4866.8|4871.8|4865.8|4873.8|4867.8|4869.3|4863.3|8
1745235900000|2025-04-21 11:45:00|4872.3|4866.3|4870.3|4864.3|4873.3|4867.3|4869.8|4863.8|18
1745236200000|2025-04-21 11:50:00|4870.2|4864.2|4852.3|4846.3|4870.2|4864.2|4851.3|4845.3|52
1745236500000|2025-04-21 11:55:00|4852.8|4846.8|4853.3|4847.3|4857.3|4851.3|4852.8|4846.8|23
1745236800000|2025-04-21 12:00:00|4852.3|4846.3|4850.3|4844.3|4853.3|4847.3|4842.4|4836.4|53
1745237100000|2025-04-21 12:05:00|4849.3|4843.3|4849.8|4843.8|4850.3|4844.3|4847.8|4841.8|12
1745237400000|2025-04-21 12:10:00|4850.3|4844.3|4847.8|4841.8|4850.3|4844.3|4847.8|4841.8|11
1745237700000|2025-04-21 12:15:00|4847.3|4841.3|4851.3|4845.3|4852.8|4846.8|4844.3|4838.3|5
1745238000000|2025-04-21 12:20:00|4851.2|4845.2|4839.8|4833.8|4851.2|4845.2|4836.8|4830.8|31
1745238300000|2025-04-21 12:25:00|4839.7|4833.7|4829.4|4823.4|4839.7|4833.7|4829.4|4823.4|51
1745238600000|2025-04-21 12:30:00|4829.9|4823.9|4828.4|4822.4|4830.9|4824.9|4827.4|4821.4|34
1745238900000|2025-04-21 12:35:00|4827.9|4821.9|4826.9|4820.9|4828.5|4822.5|4824.4|4818.4|99
1745239200000|2025-04-21 12:40:00|4826.4|4820.4|4828.4|4822.4|4828.4|4822.4|4819.4|4813.4|42
1745282700000|2025-04-22 00:45:00|4842.6|4836.6|4841.1|4835.1|4843.1|4837.1|4840.6|4834.6|0
1745283000000|2025-04-22 00:50:00|4841|4835|4841.2|4835.2|4843.2|4837.2|4840|4834|5
1745283300000|2025-04-22 00:55:00|4841.7|4835.7|4843.7|4837.7|4843.8|4837.8|4841.7|4835.7|4
1745283600000|2025-04-22 01:00:00|4843.8|4837.8|4850.1|4844.1|4851.2|4845.2|4842.7|4836.7|29
1745283900000|2025-04-22 01:05:00|4849.1|4843.1|4848.2|4842.2|4851.2|4845.2|4848.2|4842.2|6
1745284200000|2025-04-22 01:10:00|4848.1|4842.1|4847.2|4841.2|4849.6|4843.6|4845.6|4839.6|1
1745284500000|2025-04-22 01:15:00|4847.1|4841.1|4847.2|4841.2|4849.6|4843.6|4846.2|4840.2|2
1745284800000|2025-04-22 01:20:00|4847.6|4841.6|4845.7|4839.7|4851.7|4845.7|4845.7|4839.7|3
1745285100000|2025-04-22 01:25:00|4844.8|4838.8|4843.7|4837.7|4844.8|4838.8|4843.2|4837.2|0
1745285400000|2025-04-22 01:30:00|4844.2|4838.2|4846.7|4840.7|4846.7|4840.7|4843.7|4837.7|0
1745285700000|2025-04-22 01:35:00|4846.2|4840.2|4844.2|4838.2|4846.7|4840.7|4844.2|4838.2|0
1745286000000|2025-04-22 01:40:00|4844.7|4838.7|4846.7|4840.7|4847.7|4841.7|4843.2|4837.2|0
1745286300000|2025-04-22 01:45:00|4847.2|4841.2|4847.2|4841.2|4849.7|4843.7|4845.2|4839.2|3
1745286600000|2025-04-22 01:50:00|4847.1|4841.1|4847.2|4841.2|4848.1|4842.1|4845.7|4839.7|0
1745286900000|2025-04-22 01:55:00|4846.7|4840.7|4846.7|4840.7|4848.7|4842.7|4845.2|4839.2|1
1745287200000|2025-04-22 02:00:00|4846.2|4840.2|4838.2|4832.2|4846.7|4840.7|4837.7|4831.7|18
1745287500000|2025-04-22 02:05:00|4837.7|4831.7|4841.1|4835.1|4842.1|4836.1|4837.7|4831.7|18
1745287800000|2025-04-22 02:10:00|4841.6|4835.6|4842.6|4836.6|4843.1|4837.1|4840.1|4834.1|7
1745288100000|2025-04-22 02:15:00|4842.1|4836.1|4840.1|4834.1|4843.6|4837.6|4840.1|4834.1|27
1745288400000|2025-04-22 02:20:00|4840.2|4834.2|4842.1|4836.1|4843.1|4837.1|4840.2|4834.2|0
1745288700000|2025-04-22 02:25:00|4841.6|4835.6|4839.1|4833.1|4842.1|4836.1|4838.6|4832.6|0
1745289000000|2025-04-22 02:30:00|4840.2|4834.2|4848.1|4842.1|4849.6|4843.6|4839.1|4833.1|12
1745289300000|2025-04-22 02:35:00|4848.2|4842.2|4849.1|4843.1|4854.1|4848.1|4848.2|4842.2|1
1745289600000|2025-04-22 02:40:00|4848.6|4842.6|4843.7|4837.7|4849.6|4843.6|4843.7|4837.7|12
1745289900000|2025-04-22 02:45:00|4843.3|4837.3|4843.2|4837.2|4845.7|4839.7|4842.6|4836.6|13
1745290200000|2025-04-22 02:50:00|4843.1|4837.1|4839.2|4833.2|4844.6|4838.6|4838.1|4832.1|2
1745290500000|2025-04-22 02:55:00|4839.6|4833.6|4847.1|4841.1|4847.1|4841.1|4839.6|4833.6|1
1745290800000|2025-04-22 03:00:00|4847.2|4841.2|4844.2|4838.2|4848.1|4842.1|4841.7|4835.7|0
1745291100000|2025-04-22 03:05:00|4844.6|4838.6|4851.2|4845.2|4851.2|4845.2|4844.2|4838.2|4
1745291400000|2025-04-22 03:10:00|4851.6|4845.6|4849.2|4843.2|4853.2|4847.2|4848.2|4842.2|1
1745291700000|2025-04-22 03:15:00|4848.2|4842.2|4852.2|4846.2|4854.2|4848.2|4848.2|4842.2|3
1745292000000|2025-04-22 03:20:00|4852.1|4846.1|4853.2|4847.2|4853.2|4847.2|4849.2|4843.2|3
1745292300000|2025-04-22 03:25:00|4853.7|4847.7|4848.2|4842.2|4853.7|4847.7|4847.7|4841.7|0
1745292600000|2025-04-22 03:30:00|4848.7|4842.7|4849.6|4843.6|4850.1|4844.1|4848.2|4842.2|0
1745292900000|2025-04-22 03:35:00|4849.1|4843.1|4852.2|4846.2|4852.6|4846.6|4849.1|4843.1|3
1745293200000|2025-04-22 03:40:00|4852.1|4846.1|4850.2|4844.2|4852.1|4846.1|4850.2|4844.2|1
1745293500000|2025-04-22 03:45:00|4850.7|4844.7|4849.2|4843.2|4850.7|4844.7|4849.2|4843.2|1
1745293800000|2025-04-22 03:50:00|4850.1|4844.1|4847.7|4841.7|4850.1|4844.1|4847.7|4841.7|3
1745294100000|2025-04-22 03:55:00|4847.2|4841.2|4849.7|4843.7|4850.2|4844.2|4847.2|4841.2|2
1745294400000|2025-04-22 04:00:00|4848.7|4842.7|4849.2|4843.2|4849.7|4843.7|4848.7|4842.7|2
1745294700000|2025-04-22 04:05:00|4848.7|4842.7|4851.2|4845.2|4851.7|4845.7|4848.7|4842.7|1
1745295000000|2025-04-22 04:10:00|4850.7|4844.7|4850.2|4844.2|4851.7|4845.7|4849.7|4843.7|2
1745295300000|2025-04-22 04:15:00|4850.7|4844.7|4849.2|4843.2|4851.2|4845.2|4849.2|4843.2|0
1745295600000|2025-04-22 04:20:00|4848.7|4842.7|4852.2|4846.2|4852.2|4846.2|4848.7|4842.7|2
1745295900000|2025-04-22 04:25:00|4851.7|4845.7|4853.7|4847.7|4853.7|4847.7|4851.7|4845.7|2
1745298000000|2025-04-22 05:00:00|4853.7|4847.7|4856.2|4850.2|4856.7|4850.7|4853.7|4847.7|4
1745298300000|2025-04-22 05:05:00|4856.7|4850.7|4856.2|4850.2|4857.7|4851.7|4855.3|4849.3|0
1745298600000|2025-04-22 05:10:00|4855.7|4849.7|4855.7|4849.7|4856.7|4850.7|4855.3|4849.3|2
1745298900000|2025-04-22 05:15:00|4856.2|4850.2|4856.2|4850.2|4856.7|4850.7|4854.3|4848.3|2
1745299200000|2025-04-22 05:20:00|4856.7|4850.7|4855.7|4849.7|4857.7|4851.7|4855.7|4849.7|0
1745299500000|2025-04-22 05:25:00|4855.8|4849.8|4858.7|4852.7|4858.7|4852.7|4855.8|4849.8|1
1745299800000|2025-04-22 05:30:00|4859.7|4853.7|4863.7|4857.7|4863.7|4857.7|4859.2|4853.2|4
1745300100000|2025-04-22 05:35:00|4863.8|4857.8|4865.7|4859.7|4866.7|4860.7|4862.2|4856.2|2
1745300400000|2025-04-22 05:40:00|4866.2|4860.2|4871.2|4865.2|4873.1|4867.1|4866.1|4860.1|181
1745300700000|2025-04-22 05:45:00|4871.7|4865.7|4870.2|4864.2|4874.1|4868.1|4869.2|4863.2|72
1745301000000|2025-04-22 05:50:00|4869.2|4863.2|4871.2|4865.2|4871.7|4865.7|4868.7|4862.7|2
1745301300000|2025-04-22 05:55:00|4869.7|4863.7|4868.2|4862.2|4872.1|4866.1|4865.7|4859.7|12
1745301600000|2025-04-22 06:00:00|4868.1|4862.1|4872.7|4866.7|4872.7|4866.7|4865.7|4859.7|4
1745301900000|2025-04-22 06:05:00|4873.2|4867.2|4872.2|4866.2|4874.2|4868.2|4870.7|4864.7|3
1745302200000|2025-04-22 06:10:00|4872.7|4866.7|4873.2|4867.2|4875.7|4869.7|4872.7|4866.7|1
1745302500000|2025-04-22 06:15:00|4873.7|4867.7|4878.2|4872.2|4881.2|4875.2|4873.2|4867.2|92
1745302800000|2025-04-22 06:20:00|4877.8|4871.8|4875.8|4869.8|4880.8|4874.8|4875.8|4869.8|2
1745303100000|2025-04-22 06:25:00|4875.7|4869.7|4877.3|4871.3|4877.3|4871.3|4873.8|4867.8|2
1745303400000|2025-04-22 06:30:00|4877.7|4871.7|4869.9|4863.9|4877.7|4871.7|4868.4|4862.4|25
1745303700000|2025-04-22 06:35:00|4870.3|4864.3|4875.4|4869.4|4875.9|4869.9|4869.8|4863.8|5
1745304000000|2025-04-22 06:40:00|4875.3|4869.3|4878.9|4872.9|4881.4|4875.4|4874.9|4868.9|5
1745304300000|2025-04-22 06:45:00|4879.3|4873.3|4875.4|4869.4|4881.4|4875.4|4874.9|4868.9|3
1745304600000|2025-04-22 06:50:00|4875.9|4869.9|4875.9|4869.9|4878.3|4872.3|4872.9|4866.9|4
1745304900000|2025-04-22 06:55:00|4875.4|4869.4|4874.4|4868.4|4877.9|4871.9|4872.9|4866.9|5
1745305200000|2025-04-22 07:00:00|4874.9|4868.9|4871.8|4865.8|4875.4|4869.4|4870.8|4864.8|80
1745305500000|2025-04-22 07:05:00|4872.3|4866.3|4866.8|4860.8|4872.3|4866.3|4866.8|4860.8|8
1745305800000|2025-04-22 07:10:00|4865.8|4859.8|4868.3|4862.3|4869.3|4863.3|4864.8|4858.8|2
1745306100000|2025-04-22 07:15:00|4867.8|4861.8|4866.8|4860.8|4868.8|4862.8|4866.8|4860.8|6
1745306400000|2025-04-22 07:20:00|4867.8|4861.8|4867.8|4861.8|4869.3|4863.3|4866.8|4860.8|1
1745306700000|2025-04-22 07:25:00|4867.3|4861.3|4863.7|4857.7|4868.8|4862.8|4862.8|4856.8|7
1745307000000|2025-04-22 07:30:00|4863.8|4857.8|4855.7|4849.7|4865.8|4859.8|4854.7|4848.7|44
1745307300000|2025-04-22 07:35:00|4856.2|4850.2|4856.2|4850.2|4860.2|4854.2|4855.7|4849.7|4
1745307600000|2025-04-22 07:40:00|4855.7|4849.7|4854.7|4848.7|4856.2|4850.2|4850.7|4844.7|7
1745307900000|2025-04-22 07:45:00|4854.2|4848.2|4853.7|4847.7|4854.7|4848.7|4851.7|4845.7|7
1745308200000|2025-04-22 07:50:00|4854.2|4848.2|4855.7|4849.7|4857.7|4851.7|4853.7|4847.7|11
1745308500000|2025-04-22 07:55:00|4856.7|4850.7|4863.2|4857.2|4863.3|4857.3|4856.7|4850.7|13
1745308800000|2025-04-22 08:00:00|4863.7|4857.7|4863.8|4857.8|4864.7|4858.7|4861.8|4855.8|3
1745309100000|2025-04-22 08:05:00|4863.3|4857.3|4860.3|4854.3|4863.7|4857.7|4857.3|4851.3|161
1745309400000|2025-04-22 08:10:00|4859.8|4853.8|4867.8|4861.8|4868.8|4862.8|4859.8|4853.8|2
1745309700000|2025-04-22 08:15:00|4868.8|4862.8|4872.8|4866.8|4873.7|4867.7|4867.8|4861.8|5
1745310000000|2025-04-22 08:20:00|4871.8|4865.8|4870.8|4864.8|4874.3|4868.3|4868.8|4862.8|7
1745310300000|2025-04-22 08:25:00|4871.7|4865.7|4871.8|4865.8|4873.2|4867.2|4870.8|4864.8|7
1745310600000|2025-04-22 08:30:00|4872.3|4866.3|4863.3|4857.3|4872.3|4866.3|4863.3|4857.3|11
1745310900000|2025-04-22 08:35:00|4864.2|4858.2|4872.3|4866.3|4872.8|4866.8|4862.8|4856.8|7
1745311200000|2025-04-22 08:40:00|4871.8|4865.8|4866.8|4860.8|4873.7|4867.7|4866.8|4860.8|0
1745311500000|2025-04-22 08:45:00|4867.7|4861.7|4864.8|4858.8|4867.7|4861.7|4863.8|4857.8|7
1745311800000|2025-04-22 08:50:00|4865.2|4859.2|4863.3|4857.3|4868.7|4862.7|4863.3|4857.3|7
1745312100000|2025-04-22 08:55:00|4863.2|4857.2|4867.8|4861.8|4869.4|4863.4|4863.2|4857.2|15
1745312400000|2025-04-22 09:00:00|4868.2|4862.2|4870.3|4864.3|4874.9|4868.9|4868.2|4862.2|93
1745312700000|2025-04-22 09:05:00|4869.3|4863.3|4868.3|4862.3|4870.8|4864.8|4868.3|4862.3|4
1745313000000|2025-04-22 09:10:00|4869.3|4863.3|4873.3|4867.3|4873.3|4867.3|4869.3|4863.3|7
1745313300000|2025-04-22 09:15:00|4872.8|4866.8|4869.8|4863.8|4874.3|4868.3|4869.8|4863.8|31
1745313600000|2025-04-22 09:20:00|4869.7|4863.7|4869.3|4863.3|4871.3|4865.3|4868.8|4862.8|14
1745313900000|2025-04-22 09:25:00|4868.8|4862.8|4868.8|4862.8|4871.8|4865.8|4868.8|4862.8|14
1745314200000|2025-04-22 09:30:00|4869.3|4863.3|4864.8|4858.8|4869.3|4863.3|4864.8|4858.8|4
1745314500000|2025-04-22 09:35:00|4864.9|4858.9|4867.8|4861.8|4869.8|4863.8|4864.9|4858.9|10
1745314800000|2025-04-22 09:40:00|4868.3|4862.3|4868.8|4862.8|4868.8|4862.8|4867.3|4861.3|0
1745315100000|2025-04-22 09:45:00|4869.3|4863.3|4871.8|4865.8|4871.8|4865.8|4868.8|4862.8|3
1745315400000|2025-04-22 09:50:00|4871.3|4865.3|4869.8|4863.8|4871.3|4865.3|4868.8|4862.8|3
1745315700000|2025-04-22 09:55:00|4870.3|4864.3|4872.8|4866.8|4873.8|4867.8|4869.8|4863.8|13
1745316000000|2025-04-22 10:00:00|4872.7|4866.7|4871.8|4865.8|4873.9|4867.9|4870.8|4864.8|7
1745316300000|2025-04-22 10:05:00|4872.2|4866.2|4871.7|4865.7|4873.8|4867.8|4871.7|4865.7|2
1745316600000|2025-04-22 10:10:00|4871.8|4865.8|4872.3|4866.3|4872.3|4866.3|4869.8|4863.8|1
1745316900000|2025-04-22 10:15:00|4871.8|4865.8|4873.3|4867.3|4873.8|4867.8|4867.8|4861.8|2
1745317200000|2025-04-22 10:20:00|4872.8|4866.8|4872.7|4866.7|4873.3|4867.3|4871.8|4865.8|0
1745317500000|2025-04-22 10:25:00|4872.2|4866.2|4872.3|4866.3|4873.7|4867.7|4870.2|4864.2|7
1745317800000|2025-04-22 10:30:00|4872.8|4866.8|4877.3|4871.3|4877.8|4871.8|4872.3|4866.3|11
1745318100000|2025-04-22 10:35:00|4877.8|4871.8|4880.3|4874.3|4881.8|4875.8|4876.7|4870.7|13
1745318400000|2025-04-22 10:40:00|4880.8|4874.8|4878.2|4872.2|4881.3|4875.3|4878.2|4872.2|117
1745318700000|2025-04-22 10:45:00|4878.7|4872.7|4880.8|4874.8|4882.8|4876.8|4877.3|4871.3|12
1745319000000|2025-04-22 10:50:00|4879.8|4873.8|4877.7|4871.7|4882.3|4876.3|4877.7|4871.7|4
1745319300000|2025-04-22 10:55:00|4877.2|4871.2|4877.3|4871.3|4881.3|4875.3|4876.8|4870.8|4
1745319600000|2025-04-22 11:00:00|4877.2|4871.2|4873.8|4867.8|4877.3|4871.3|4873.3|4867.3|1
1745319900000|2025-04-22 11:05:00|4873.7|4867.7|4872.3|4866.3|4873.7|4867.7|4870.8|4864.8|2
1745320200000|2025-04-22 11:10:00|4872.2|4866.2|4871.2|4865.2|4872.2|4866.2|4869.3|4863.3|0
1745320500000|2025-04-22 11:15:00|4870.8|4864.8|4871.3|4865.3|4872.7|4866.7|4869.8|4863.8|2
1745320800000|2025-04-22 11:20:00|4871.8|4865.8|4871.3|4865.3|4874.3|4868.3|4869.8|4863.8|9
1745321100000|2025-04-22 11:25:00|4874.3|4868.3|4869.9|4863.9|4874.8|4868.8|4869.8|4863.8|363
1745321400000|2025-04-22 11:30:00|4870.4|4864.4|4870.4|4864.4|4872.8|4866.8|4869.4|4863.4|1
1745321700000|2025-04-22 11:35:00|4870.8|4864.8|4873.9|4867.9|4874.9|4868.9|4869.9|4863.9|26
1745322000000|2025-04-22 11:40:00|4874.4|4868.4|4873.9|4867.9|4878.9|4872.9|4873.9|4867.9|13
1745322300000|2025-04-22 11:45:00|4874.9|4868.9|4872.9|4866.9|4875.9|4869.9|4872.4|4866.4|18
1745322600000|2025-04-22 11:50:00|4873.9|4867.9|4869.3|4863.3|4875.3|4869.3|4868.9|4862.9|61
1745322900000|2025-04-22 11:55:00|4868.9|4862.9|4869.9|4863.9|4869.9|4863.9|4866.4|4860.4|1
1745323200000|2025-04-22 12:00:00|4870.9|4864.9|4878.9|4872.9|4878.9|4872.9|4867.4|4861.4|220
1745323500000|2025-04-22 12:05:00|4880.4|4874.4|4878.9|4872.9|4881.8|4875.8|4876.9|4870.9|20
1745323800000|2025-04-22 12:10:00|4879.9|4873.9|4877.9|4871.9|4880.9|4874.9|4877.4|4871.4|29
1745324100000|2025-04-22 12:15:00|4878.9|4872.9|4869.9|4863.9|4879.7|4873.7|4869.9|4863.9|13
1745324400000|2025-04-22 12:20:00|4868.9|4862.9|4863.4|4857.4|4868.9|4862.9|4862.9|4856.9|29
1745324700000|2025-04-22 12:25:00|4863.9|4857.9|4861.3|4855.3|4865.9|4859.9|4861.3|4855.3|242
1745325000000|2025-04-22 12:30:00|4860.8|4854.8|4862.8|4856.8|4862.8|4856.8|4859.8|4853.8|19
1745325300000|2025-04-22 12:35:00|4862.3|4856.3|4864.8|4858.8|4865.9|4859.9|4859.8|4853.8|43
1745325600000|2025-04-22 12:40:00|4864.3|4858.3|4859.3|4853.3|4868.8|4862.8|4857.3|4851.3|501
1745329500000|2025-04-22 13:45:00|4859.4|4853.4|4844.9|4838.9|4860.4|4854.4|4840.9|4834.9|65
1745329800000|2025-04-22 13:50:00|4844.8|4838.8|4838.9|4832.9|4845.9|4839.9|4834.3|4828.3|136
1745330100000|2025-04-22 13:55:00|4838.8|4832.8|4847.8|4841.8|4849.9|4843.9|4837.9|4831.9|235
1745330400000|2025-04-22 14:00:00|4847.9|4841.9|4867.3|4861.3|4868.9|4862.9|4844.9|4838.9|129
1745330700000|2025-04-22 14:05:00|4867.8|4861.8|4865.9|4859.9|4873.8|4867.8|4864.9|4858.9|136
1745331000000|2025-04-22 14:10:00|4865.4|4859.4|4870.4|4864.4|4876.9|4870.9|4860.9|4854.9|175
1745331300000|2025-04-22 14:15:00|4871.4|4865.4|4845.9|4839.9|4871.9|4865.9|4844.4|4838.4|387
1745331600000|2025-04-22 14:20:00|4844.9|4838.9|4837.9|4831.9|4848.9|4842.9|4836.9|4830.9|642
1745331900000|2025-04-22 14:25:00|4838.9|4832.9|4830.9|4824.9|4838.9|4832.9|4824.9|4818.9|169
1745332200000|2025-04-22 14:30:00|4832.9|4826.9|4817.9|4811.9|4832.9|4826.9|4814.4|4808.4|142
1745332500000|2025-04-22 14:35:00|4816.9|4810.9|4806|4800|4820.9|4814.9|4802|4796|634
1745332800000|2025-04-22 14:40:00|4805.9|4799.9|4790.1|4784.1|4809.5|4803.5|4783|4777|1070
1745333100000|2025-04-22 14:45:00|4788.6|4782.6|4795.6|4789.6|4812.1|4806.1|4788|4782|401
1745333400000|2025-04-22 14:50:00|4796.1|4790.1|4799.7|4793.7|4804|4798|4793.1|4787.1|185
1745333700000|2025-04-22 14:55:00|4801.1|4795.1|4801.6|4795.6|4806.1|4800.1|4795.6|4789.6|354
1745334000000|2025-04-22 15:00:00|4800.6|4794.6|4793.2|4787.2|4804.1|4798.1|4785.6|4779.6|196
1745334300000|2025-04-22 15:05:00|4792.2|4786.2|4798.1|4792.1|4802.1|4796.1|4783.6|4777.6|335
1745334600000|2025-04-22 15:10:00|4797.6|4791.6|4811.1|4805.1|4825.7|4819.7|4797.6|4791.6|424
1745334900000|2025-04-22 15:15:00|4811.6|4805.6|4805.7|4799.7|4812.1|4806.1|4802.7|4796.7|364
1745335200000|2025-04-22 15:20:00|4806.7|4800.7|4800.1|4794.1|4809.1|4803.1|4798.2|4792.2|194
1745335500000|2025-04-22 15:25:00|4800.6|4794.6|4803.1|4797.1|4804.2|4798.2|4798.1|4792.1|712
1745335800000|2025-04-22 15:30:00|4803.6|4797.6|4805.2|4799.2|4807.1|4801.1|4793.8|4787.8|87
1745336100000|2025-04-22 15:35:00|4805.3|4799.3|4817.2|4811.2|4817.2|4811.2|4801.2|4795.2|119
1745336400000|2025-04-22 15:40:00|4818.7|4812.7|4826.3|4820.3|4826.8|4820.8|4818.2|4812.2|402
1745336700000|2025-04-22 15:45:00|4825.8|4819.8|4822.3|4816.3|4826.3|4820.3|4819.3|4813.3|235
1745337000000|2025-04-22 15:50:00|4822.8|4816.8|4817.8|4811.8|4823.3|4817.3|4813.8|4807.8|233
1745337300000|2025-04-22 15:55:00|4817.3|4811.3|4827.3|4821.3|4828.8|4822.8|4817.3|4811.3|142
1745337600000|2025-04-22 16:00:00|4827.8|4821.8|4827.3|4821.3|4838.3|4832.3|4827.3|4821.3|275
1745337900000|2025-04-22 16:05:00|4826.3|4820.3|4827.2|4821.2|4830.2|4824.2|4821.2|4815.2|121
1745338200000|2025-04-22 16:10:00|4827.7|4821.7|4826.8|4820.8|4829.7|4823.7|4822.2|4816.2|97
1745338500000|2025-04-22 16:15:00|4826.7|4820.7|4821.3|4815.3|4826.8|4820.8|4816.2|4810.2|85
1745338800000|2025-04-22 16:20:00|4823.2|4817.2|4817.8|4811.8|4824.2|4818.2|4815.2|4809.2|82
1745339100000|2025-04-22 16:25:00|4817.3|4811.3|4817.3|4811.3|4818.3|4812.3|4815.3|4809.3|97
1745339400000|2025-04-22 16:30:00|4817.8|4811.8|4818.3|4812.3|4823.3|4817.3|4815.3|4809.3|193
1745339700000|2025-04-22 16:35:00|4819.3|4813.3|4815.2|4809.2|4820.3|4814.3|4815.2|4809.2|997
1745340000000|2025-04-22 16:40:00|4814.1|4808.1|4813.8|4807.8|4815.3|4809.3|4810.2|4804.2|164
1745340300000|2025-04-22 16:45:00|4813.3|4807.3|4812.3|4806.3|4813.8|4807.8|4808.8|4802.8|61
1745340600000|2025-04-22 16:50:00|4811.3|4805.3|4814.3|4808.3|4818.2|4812.2|4811.3|4805.3|184
1745340900000|2025-04-22 16:55:00|4814.8|4808.8|4812.3|4806.3|4815.3|4809.3|4809.3|4803.3|142
1745341200000|2025-04-22 17:00:00|4812.8|4806.8|4820.2|4814.2|4821.3|4815.3|4810.3|4804.3|106
1745341500000|2025-04-22 17:05:00|4820.3|4814.3|4822.3|4816.3|4824.3|4818.3|4818.3|4812.3|604
1745341800000|2025-04-22 17:10:00|4821.3|4815.3|4812.8|4806.8|4821.3|4815.3|4812.4|4806.4|175
1745342100000|2025-04-22 17:15:00|4813.3|4807.3|4803.3|4797.3|4813.4|4807.4|4801.8|4795.8|183
1745342400000|2025-04-22 17:20:00|4804.3|4798.3|4795.8|4789.8|4807.3|4801.3|4795.3|4789.3|269
1745342700000|2025-04-22 17:25:00|4796.3|4790.3|4797.3|4791.3|4800.2|4794.2|4795.3|4789.3|342
1745343000000|2025-04-22 17:30:00|4797.8|4791.8|4799.3|4793.3|4799.3|4793.3|4793.2|4787.2|325
1745343300000|2025-04-22 17:35:00|4799.4|4793.4|4808.9|4802.9|4808.9|4802.9|4799.3|4793.3|419
1745343600000|2025-04-22 17:40:00|4808.4|4802.4|4802.9|4796.9|4808.9|4802.9|4798.4|4792.4|566
1745343900000|2025-04-22 17:45:00|4801.3|4795.3|4797.3|4791.3|4802.3|4796.3|4797.3|4791.3|237
1745344200000|2025-04-22 17:50:00|4797.4|4791.4|4800.3|4794.3|4801.3|4795.3|4797.3|4791.3|100
1745344500000|2025-04-22 17:55:00|4800.2|4794.2|4801.4|4795.4|4803.4|4797.4|4798.3|4792.3|783
1745344800000|2025-04-22 18:00:00|4802.4|4796.4|4806.4|4800.4|4812.3|4806.3|4802.4|4796.4|192
1745345100000|2025-04-22 18:05:00|4806.9|4800.9|4804.8|4798.8|4808.4|4802.4|4804.3|4798.3|279
1745345400000|2025-04-22 18:10:00|4805.3|4799.3|4806.4|4800.4|4808.3|4802.3|4797.4|4791.4|1162
1745345700000|2025-04-22 18:15:00|4806.3|4800.3|4800.8|4794.8|4809.3|4803.3|4795.3|4789.3|824
1745366400000|2025-04-23 00:00:00|4817.4|4807.4|4821.4|4815.4|4833.9|4827.9|4817|4807.4|39
1745366700000|2025-04-23 00:05:00|4819.4|4813.4|4816|4810|4820.9|4814.9|4810.9|4804.9|14
1745367000000|2025-04-23 00:10:00|4815|4809|4817.5|4811.5|4818|4812|4813.5|4807.5|1
1745367300000|2025-04-23 00:15:00|4818.5|4812.5|4809|4803|4818.5|4812.5|4806.5|4800.5|6
1745367600000|2025-04-23 00:20:00|4809.5|4803.5|4812|4806|4813|4807|4807.5|4801.5|8
1745367900000|2025-04-23 00:25:00|4811.5|4805.5|4811|4805|4812|4806|4810|4804|0
1745368200000|2025-04-23 00:30:00|4810.5|4804.5|4809.5|4803.5|4812.5|4806.5|4809|4803|0
1745368500000|2025-04-23 00:35:00|4810.5|4804.5|4813.5|4807.5|4815|4809|4810|4804|1
1745368800000|2025-04-23 00:40:00|4814|4808|4813|4807|4816|4810|4810|4804|1
1745369100000|2025-04-23 00:45:00|4813.5|4807.5|4811|4805|4815.5|4809.5|4811|4805|5
1745369400000|2025-04-23 00:50:00|4810.5|4804.5|4821|4815|4821|4815|4810.5|4804.5|3
1745369700000|2025-04-23 00:55:00|4816|4810|4819.5|4813.5|4823|4817|4816|4810|607
1745370000000|2025-04-23 01:00:00|4820.5|4814.5|4824.5|4818.5|4825.4|4819.4|4819|4813|33
1745370300000|2025-04-23 01:05:00|4824.4|4818.4|4825.4|4819.4|4825.4|4819.4|4822|4816|0
1745370600000|2025-04-23 01:10:00|4824.5|4818.5|4826.5|4820.5|4827.9|4821.9|4820.5|4814.5|23
1745370900000|2025-04-23 01:15:00|4827|4821|4827.5|4821.5|4829|4823|4826.5|4820.5|0
1745371200000|2025-04-23 01:20:00|4827.4|4821.4|4823|4817|4828.4|4822.4|4823|4817|4
1745371500000|2025-04-23 01:25:00|4824|4818|4820.5|4814.5|4825|4819|4819|4813|2
1745371800000|2025-04-23 01:30:00|4820|4814|4815|4809|4821|4815|4814|4808|4
1745372100000|2025-04-23 01:35:00|4814.4|4808.4|4818|4812|4818|4812|4814|4808|0
1745372400000|2025-04-23 01:40:00|4818.5|4812.5|4816|4810|4818.5|4812.5|4816|4810|0
1745372700000|2025-04-23 01:45:00|4817|4811|4815|4809|4817.5|4811.5|4813|4807|0
1745373000000|2025-04-23 01:50:00|4814.5|4808.5|4818|4812|4818.5|4812.5|4813|4807|0
1745373300000|2025-04-23 01:55:00|4817.5|4811.5|4817|4811|4818.5|4812.5|4815|4809|0
1745373600000|2025-04-23 02:00:00|4815|4809|4817.5|4811.5|4817.5|4811.5|4814.5|4808.5|2
1745373900000|2025-04-23 02:05:00|4817|4811|4818|4812|4819|4813|4816.5|4810.5|0
1745374200000|2025-04-23 02:10:00|4817.5|4811.5|4813|4807|4817.5|4811.5|4812|4806|0
1745374500000|2025-04-23 02:15:00|4812|4806|4814|4808|4814|4808|4810.5|4804.5|14
1745374800000|2025-04-23 02:20:00|4814.5|4808.5|4818|4812|4818|4812|4814|4808|2
1745375100000|2025-04-23 02:25:00|4817.5|4811.5|4820|4814|4820|4814|4817|4811|0
1745375400000|2025-04-23 02:30:00|4820.5|4814.5|4819|4813|4822|4816|4817|4811|0
1745375700000|2025-04-23 02:35:00|4819.5|4813.5|4820|4814|4823.5|4817.5|4819.5|4813.5|0
1745376000000|2025-04-23 02:40:00|4820.5|4814.5|4817|4811|4821|4815|4816.5|4810.5|0
1745376300000|2025-04-23 02:45:00|4816.5|4810.5|4813.5|4807.5|4817|4811|4812.5|4806.5|0
1745376600000|2025-04-23 02:50:00|4814|4808|4817|4811|4818|4812|4812.5|4806.5|2
1745376900000|2025-04-23 02:55:00|4816|4810|4820|4814|4820|4814|4814.5|4808.5|3
1745377200000|2025-04-23 03:00:00|4819.5|4813.5|4816|4810|4819.5|4813.5|4816|4810|1
1745377500000|2025-04-23 03:05:00|4816.5|4810.5|4818|4812|4820|4814|4816.5|4810.5|10
1745377800000|2025-04-23 03:10:00|4818.1|4812.1|4823|4817|4823.1|4817.1|4816|4810|0
1745378100000|2025-04-23 03:15:00|4823.1|4817.1|4824|4818|4824.5|4818.5|4819|4813|1
1745378400000|2025-04-23 03:20:00|4824.1|4818.1|4828|4822|4828|4822|4824.1|4818.1|5
1745378700000|2025-04-23 03:25:00|4827|4821|4827|4821|4828|4822|4826.5|4820.5|1
1745379000000|2025-04-23 03:30:00|4828|4822|4827.1|4821.1|4829.6|4823.6|4827|4821|0
1745379300000|2025-04-23 03:35:00|4826.6|4820.6|4828.6|4822.6|4829|4823|4826.6|4820.6|0
1745379600000|2025-04-23 03:40:00|4827.6|4821.6|4826.6|4820.6|4827.6|4821.6|4826.5|4820.5|0
1745379900000|2025-04-23 03:45:00|4823.1|4817.1|4822.1|4816.1|4823.6|4817.6|4817.6|4811.6|2
1745380200000|2025-04-23 03:50:00|4821.1|4815.1|4821.1|4815.1|4822.1|4816.1|4820|4814|2
1745380500000|2025-04-23 03:55:00|4820.6|4814.6|4821.1|4815.1|4821.5|4815.5|4819.5|4813.5|0
1745380800000|2025-04-23 04:00:00|4822.1|4816.1|4821.1|4815.1|4823.1|4817.1|4821.1|4815.1|0
1745381100000|2025-04-23 04:05:00|4821.6|4815.6|4821.6|4815.6|4822.1|4816.1|4821.1|4815.1|0
1745381400000|2025-04-23 04:10:00|4822.1|4816.1|4820.6|4814.6|4822.6|4816.6|4820.1|4814.1|0
1745381700000|2025-04-23 04:15:00|4820.1|4814.1|4818.2|4812.2|4822.1|4816.1|4818.2|4812.2|0
1745382000000|2025-04-23 04:20:00|4818.1|4812.1|4817.1|4811.1|4818.7|4812.7|4816.1|4810.1|4
1745382300000|2025-04-23 04:25:00|4817.6|4811.6|4818.1|4812.1|4819.1|4813.1|4817.1|4811.1|1
1745382600000|2025-04-23 04:30:00|4818.6|4812.6|4818.6|4812.6|4819.6|4813.6|4818.6|4812.6|0
1745382900000|2025-04-23 04:35:00|4817.6|4811.6|4818.1|4812.1|4818.1|4812.1|4817.1|4811.1|0
1745383200000|2025-04-23 04:40:00|4818|4812|4818.6|4812.6|4819.6|4813.6|4817.1|4811.1|0
1745383500000|2025-04-23 04:45:00|4818.1|4812.1|4818.1|4812.1|4819.6|4813.6|4818.1|4812.1|0
1745383800000|2025-04-23 04:50:00|4819.1|4813.1|4819.1|4813.1|4819.6|4813.6|4819.1|4813.1|0
1745384100000|2025-04-23 04:55:00|4820.1|4814.1|4820.1|4814.1|4820.1|4814.1|4820.1|4814.1|0
1745384400000|2025-04-23 05:00:00|4820.6|4814.6|4817.1|4811.1|4820.6|4814.6|4817.1|4811.1|0
1745384700000|2025-04-23 05:05:00|4817.6|4811.6|4817.6|4811.6|4817.6|4811.6|4817.1|4811.1|0
1745385000000|2025-04-23 05:10:00|4817.1|4811.1|4818.1|4812.1|4818.1|4812.1|4814.6|4808.6|1
1745385300000|2025-04-23 05:15:00|4818.6|4812.6|4816.6|4810.6|4819.1|4813.1|4815.6|4809.6|0
1745385600000|2025-04-23 05:20:00|4817.1|4811.1|4818.1|4812.1|4818.6|4812.6|4817.1|4811.1|0
1745385900000|2025-04-23 05:25:00|4818.2|4812.2|4817.2|4811.2|4818.6|4812.6|4817.1|4811.1|2
1745386200000|2025-04-23 05:30:00|4817.6|4811.6|4818.6|4812.6|4820.6|4814.6|4817.1|4811.1|0
1745386500000|2025-04-23 05:35:00|4819.6|4813.6|4824.1|4818.1|4824.1|4818.1|4819.6|4813.6|1
1745386800000|2025-04-23 05:40:00|4823.1|4817.1|4822.6|4816.6|4824.1|4818.1|4821.6|4815.6|0
1745387100000|2025-04-23 05:45:00|4821.1|4815.1|4813.2|4807.2|4822.1|4816.1|4813.2|4807.2|0
1745387400000|2025-04-23 05:50:00|4812.7|4806.7|4811.2|4805.2|4813.6|4807.6|4811.2|4805.2|1
1745387700000|2025-04-23 05:55:00|4811.6|4805.6|4810.2|4804.2|4811.7|4805.7|4810.2|4804.2|1
1745388000000|2025-04-23 06:00:00|4809.7|4803.7|4814.1|4808.1|4814.6|4808.6|4807.7|4801.7|4
1745388300000|2025-04-23 06:05:00|4815.1|4809.1|4816.2|4810.2|4817.2|4811.2|4812.2|4806.2|0
1745388600000|2025-04-23 06:10:00|4816.7|4810.7|4820.2|4814.2|4821.2|4815.2|4814.2|4808.2|3
1745388900000|2025-04-23 06:15:00|4821.2|4815.2|4820.7|4814.7|4822.2|4816.2|4820.2|4814.2|0
1745389200000|2025-04-23 06:20:00|4821.2|4815.2|4821.2|4815.2|4823.2|4817.2|4820.7|4814.7|0
1745389500000|2025-04-23 06:25:00|4822.2|4816.2|4825.7|4819.7|4826.1|4820.1|4822.2|4816.2|0
1745389800000|2025-04-23 06:30:00|4826.6|4820.6|4828.2|4822.2|4829.2|4823.2|4823.7|4817.7|1
1745390100000|2025-04-23 06:35:00|4828.6|4822.6|4828.2|4822.2|4829.7|4823.7|4826.7|4820.7|0
1745390400000|2025-04-23 06:40:00|4827.7|4821.7|4828.2|4822.2|4829.7|4823.7|4826.7|4820.7|0
1745390700000|2025-04-23 06:45:00|4828.7|4822.7|4829.2|4823.2|4829.7|4823.7|4827.2|4821.2|28
1745391000000|2025-04-23 06:50:00|4828.7|4822.7|4830.2|4824.2|4831.7|4825.7|4828.2|4822.2|6
1745391300000|2025-04-23 06:55:00|4829.7|4823.7|4826.7|4820.7|4830.2|4824.2|4825.7|4819.7|4
1745391600000|2025-04-23 07:00:00|4826.2|4820.2|4832.2|4826.2|4832.7|4826.7|4822.7|4816.7|15
1745391900000|2025-04-23 07:05:00|4831.7|4825.7|4830.7|4824.7|4833.7|4827.7|4829.8|4823.8|4
1745392200000|2025-04-23 07:10:00|4830.2|4824.2|4832.7|4826.7|4833.7|4827.7|4828.7|4822.7|16
1745392500000|2025-04-23 07:15:00|4832.2|4826.2|4834.2|4828.2|4834.2|4828.2|4831.7|4825.7|2
1745392800000|2025-04-23 07:20:00|4833.2|4827.2|4834.2|4828.2|4834.7|4828.7|4830.7|4824.7|3
1745393100000|2025-04-23 07:25:00|4833.7|4827.7|4845.2|4839.2|4845.2|4839.2|4832.7|4826.7|39
1745393400000|2025-04-23 07:30:00|4844.7|4838.7|4852.2|4846.2|4852.7|4846.7|4844.2|4838.2|10
1745393700000|2025-04-23 07:35:00|4851.7|4845.7|4854.2|4848.2|4855.2|4849.2|4848.2|4842.2|19
1745394000000|2025-04-23 07:40:00|4853.7|4847.7|4848.2|4842.2|4853.7|4847.7|4843.7|4837.7|9
1745394300000|2025-04-23 07:45:00|4847.7|4841.7|4840.2|4834.2|4848.2|4842.2|4839.7|4833.7|0
1745394600000|2025-04-23 07:50:00|4839.7|4833.7|4837.2|4831.2|4843.3|4837.3|4837.2|4831.2|1
1745394900000|2025-04-23 07:55:00|4837.7|4831.7|4831.7|4825.7|4837.7|4831.7|4830.2|4824.2|11
1745395200000|2025-04-23 08:00:00|4832.2|4826.2|4836.2|4830.2|4837.7|4831.7|4831.7|4825.7|3
1745395500000|2025-04-23 08:05:00|4835.2|4829.2|4833.3|4827.3|4837.7|4831.7|4832.7|4826.7|1
1745395800000|2025-04-23 08:10:00|4834.2|4828.2|4831.2|4825.2|4836.2|4830.2|4831.2|4825.2|2
1745396100000|2025-04-23 08:15:00|4830.2|4824.2|4832.2|4826.2|4833.3|4827.3|4829.7|4823.7|5
1745396400000|2025-04-23 08:20:00|4832.3|4826.3|4827.3|4821.3|4834.3|4828.3|4826.8|4820.8|2
1745396700000|2025-04-23 08:25:00|4826.3|4820.3|4834.3|4828.3|4835.2|4829.2|4825.3|4819.3|3
1745397000000|2025-04-23 08:30:00|4834.2|4828.2|4830.3|4824.3|4835.7|4829.7|4828.3|4822.3|0
1745397300000|2025-04-23 08:35:00|4829.8|4823.8|4830.8|4824.8|4833.8|4827.8|4829.8|4823.8|42
1745397600000|2025-04-23 08:40:00|4829.8|4823.8|4826.8|4820.8|4829.8|4823.8|4824.8|4818.8|0
1745397900000|2025-04-23 08:45:00|4826.3|4820.3|4827.8|4821.8|4828.3|4822.3|4824.8|4818.8|6
1745398200000|2025-04-23 08:50:00|4826.8|4820.8|4825.3|4819.3|4828.3|4822.3|4825.3|4819.3|0
1745398500000|2025-04-23 08:55:00|4825.2|4819.2|4827.3|4821.3|4827.3|4821.3|4822.8|4816.8|4
1745398800000|2025-04-23 09:00:00|4827.8|4821.8|4824.8|4818.8|4827.8|4821.8|4824.8|4818.8|3
1745399100000|2025-04-23 09:05:00|4825.3|4819.3|4825.3|4819.3|4826.8|4820.8|4824.8|4818.8|7
1745399400000|2025-04-23 09:10:00|4825.2|4819.2|4827.3|4821.3|4828.8|4822.8|4823.8|4817.8|0
1745399700000|2025-04-23 09:15:00|4826.8|4820.8|4824.8|4818.8|4827.8|4821.8|4824.8|4818.8|0
1745400000000|2025-04-23 09:20:00|4825.3|4819.3|4828.3|4822.3|4828.3|4822.3|4822.3|4816.3|0
1745400300000|2025-04-23 09:25:00|4829.3|4823.3|4829.3|4823.3|4830.8|4824.8|4827.3|4821.3|0
1745400600000|2025-04-23 09:30:00|4827.3|4821.3|4825.3|4819.3|4828.3|4822.3|4824.3|4818.3|0
1745400900000|2025-04-23 09:35:00|4824.3|4818.3|4824.8|4818.8|4825.8|4819.8|4821.8|4815.8|1
1745401200000|2025-04-23 09:40:00|4824.3|4818.3|4823.3|4817.3|4826.3|4820.3|4822.8|4816.8|1
1745401500000|2025-04-23 09:45:00|4823.8|4817.8|4827.8|4821.8|4828.8|4822.8|4822.3|4816.3|4
1745401800000|2025-04-23 09:50:00|4828.3|4822.3|4833.3|4827.3|4834.3|4828.3|4828.3|4822.3|1
1745402100000|2025-04-23 09:55:00|4832.8|4826.8|4836.3|4830.3|4838.3|4832.3|4832.8|4826.8|2
1745402400000|2025-04-23 10:00:00|4836.8|4830.8|4827.8|4821.8|4836.8|4830.8|4827.3|4821.3|5
1745402700000|2025-04-23 10:05:00|4828.3|4822.3|4828.3|4822.3|4830.3|4824.3|4827.8|4821.8|3
1745403000000|2025-04-23 10:10:00|4827.8|4821.8|4824.3|4818.3|4827.8|4821.8|4824.3|4818.3|3
1745403300000|2025-04-23 10:15:00|4824.8|4818.8|4828.3|4822.3|4828.8|4822.8|4823.8|4817.8|14
1745403600000|2025-04-23 10:20:00|4828.8|4822.8|4829.3|4823.3|4829.3|4823.3|4826.3|4820.3|31
1745403900000|2025-04-23 10:25:00|4828.8|4822.8|4832.8|4826.8|4836.8|4830.8|4827.8|4821.8|79
1745404200000|2025-04-23 10:30:00|4832.3|4826.3|4830.8|4824.8|4833.3|4827.3|4828.3|4822.3|6
1745404500000|2025-04-23 10:35:00|4830.3|4824.3|4833.3|4827.3|4834.3|4828.3|4830.3|4824.3|4
1745404800000|2025-04-23 10:40:00|4832.8|4826.8|4833.8|4827.8|4833.8|4827.8|4829.8|4823.8|85
1745405100000|2025-04-23 10:45:00|4834.3|4828.3|4831.8|4825.8|4834.8|4828.8|4830.8|4824.8|2
1745405400000|2025-04-23 10:50:00|4831.9|4825.9|4834.8|4828.8|4835.8|4829.8|4830.8|4824.8|1
1745405700000|2025-04-23 10:55:00|4834.4|4828.4|4829.8|4823.8|4834.4|4828.4|4829.8|4823.8|0
1745406000000|2025-04-23 11:00:00|4830.8|4824.8|4825.8|4819.8|4831.3|4825.3|4825.3|4819.3|16
1745406300000|2025-04-23 11:05:00|4825.3|4819.3|4837.3|4831.3|4840.8|4834.8|4824.4|4818.4|14
1745406600000|2025-04-23 11:10:00|4837.9|4831.9|4837.8|4831.8|4841.9|4835.9|4837.3|4831.3|2
1745406900000|2025-04-23 11:15:00|4837.3|4831.3|4833.3|4827.3|4837.3|4831.3|4832.3|4826.3|3
1745407200000|2025-04-23 11:20:00|4833.4|4827.4|4832.3|4826.3|4835.8|4829.8|4832.3|4826.3|0
1745407500000|2025-04-23 11:25:00|4831.8|4825.8|4833.4|4827.4|4834.4|4828.4|4830.4|4824.4|0
1745407800000|2025-04-23 11:30:00|4833.3|4827.3|4835.4|4829.4|4841.9|4835.9|4833.3|4827.3|5
1745408100000|2025-04-23 11:35:00|4834.9|4828.9|4836.4|4830.4|4841.9|4835.9|4833.9|4827.9|3
1745408400000|2025-04-23 11:40:00|4837.3|4831.3|4811.4|4805.4|4837.4|4831.4|4809.4|4803.4|9
1745408700000|2025-04-23 11:45:00|4811.3|4805.3|4818.3|4812.3|4818.9|4812.9|4809.4|4803.4|443
1745409000000|2025-04-23 11:50:00|4817.8|4811.8|4815.3|4809.3|4821.8|4815.8|4815.3|4809.3|7
1745409300000|2025-04-23 11:55:00|4815.8|4809.8|4815.3|4809.3|4819.8|4813.8|4815.3|4809.3|4
1745409600000|2025-04-23 12:00:00|4814.8|4808.8|4815.8|4809.8|4819.8|4813.8|4813.8|4807.8|6
1745409900000|2025-04-23 12:05:00|4814.8|4808.8|4797.8|4791.8|4814.8|4808.8|4797.8|4791.8|522
1745410200000|2025-04-23 12:10:00|4798|4792|4807.8|4801.8|4811.3|4805.3|4797.3|4791.3|27
1745410500000|2025-04-23 12:15:00|4808.3|4802.3|4810.8|4804.8|4817.3|4811.3|4806.8|4800.8|8
1745410800000|2025-04-23 12:20:00|4811.3|4805.3|4804.3|4798.3|4816.3|4810.3|4804.3|4798.3|55
1745411100000|2025-04-23 12:25:00|4804.4|4798.4|4804.3|4798.3|4807.3|4801.3|4802.8|4796.8|222
1745411400000|2025-04-23 12:30:00|4803.8|4797.8|4817.8|4811.8|4817.9|4811.9|4802.8|4796.8|187
1745411700000|2025-04-23 12:35:00|4816.3|4810.3|4822.9|4816.9|4823.4|4817.4|4815.3|4809.3|173
1745412000000|2025-04-23 12:40:00|4822.4|4816.4|4815.9|4809.9|4823.9|4817.9|4814.4|4808.4|12
1745415000000|2025-04-23 13:30:00|4812.9|4806.9|4815.9|4809.9|4823.9|4817.9|4797.9|4791.9|249
1745415300000|2025-04-23 13:35:00|4814.4|4808.4|4846|4840|4849.9|4843.9|4812.4|4806.4|745
1745415600000|2025-04-23 13:40:00|4845.5|4839.5|4838|4832|4864.4|4858.4|4829.5|4823.5|824
1745415900000|2025-04-23 13:45:00|4838.9|4832.9|4854.5|4848.5|4859|4853|4837|4831|201
1745416200000|2025-04-23 13:50:00|4855|4849|4838|4832|4864|4858|4829.5|4823.5|470
1745416500000|2025-04-23 13:55:00|4839|4833|4829.3|4823.3|4848.9|4842.9|4827.8|4821.8|261
1745416800000|2025-04-23 14:00:00|4829.8|4823.8|4838.9|4832.9|4839.4|4833.4|4823.6|4817.6|252
1745417100000|2025-04-23 14:05:00|4837.9|4831.9|4849.9|4843.9|4854.9|4848.9|4837.9|4831.9|392
1745417400000|2025-04-23 14:10:00|4849.4|4843.4|4804.5|4798.5|4849.9|4843.9|4787.5|4781.5|487
1745417700000|2025-04-23 14:15:00|4804|4798|4808|4802|4810|4804|4796|4790|79
1745418000000|2025-04-23 14:20:00|4807.1|4801.1|4806|4800|4815.5|4809.5|4798.5|4792.5|205
1745418300000|2025-04-23 14:25:00|4806.1|4800.1|4799|4793|4812|4806|4799|4793|449
1745418600000|2025-04-23 14:30:00|4800|4794|4816.4|4810.4|4818.9|4812.9|4798|4792|80
1745418900000|2025-04-23 14:35:00|4815.4|4809.4|4817.5|4811.5|4820|4814|4810.9|4804.9|59
1745419200000|2025-04-23 14:40:00|4818|4812|4833|4827|4836.5|4830.5|4818|4812|303
1745419500000|2025-04-23 14:45:00|4833.5|4827.5|4821.9|4815.9|4835.4|4829.4|4821.4|4815.4|164
1745419800000|2025-04-23 14:50:00|4821.4|4815.4|4824.4|4818.4|4826.4|4820.4|4810.4|4804.4|78
1745420100000|2025-04-23 14:55:00|4824.9|4818.9|4829.4|4823.4|4834.4|4828.4|4823.9|4817.9|463
1745420400000|2025-04-23 15:00:00|4829.9|4823.9|4830.9|4824.9|4838.9|4832.9|4816.5|4810.5|68
1745420700000|2025-04-23 15:05:00|4831.4|4825.4|4828.4|4822.4|4837.9|4831.9|4826.9|4820.9|115
1745421000000|2025-04-23 15:10:00|4827.9|4821.9|4833.4|4827.4|4835.9|4829.9|4825.4|4819.4|386
1745421300000|2025-04-23 15:15:00|4832.9|4826.9|4823.8|4817.8|4834.9|4828.9|4821.4|4815.4|364
1745421600000|2025-04-23 15:20:00|4823.4|4817.4|4817.4|4811.4|4828.8|4822.8|4810.9|4804.9|290
1745421900000|2025-04-23 15:25:00|4816.9|4810.9|4815.4|4809.4|4818.9|4812.9|4810|4804|118
1745422200000|2025-04-23 15:30:00|4816.9|4810.9|4812|4806|4817.4|4811.4|4809.9|4803.9|242
1745422500000|2025-04-23 15:35:00|4811|4805|4823|4817|4823|4817|4811|4805|160
1745422800000|2025-04-23 15:40:00|4822.5|4816.5|4815|4809|4822.5|4816.5|4811|4805|106
1745423100000|2025-04-23 15:45:00|4816|4810|4823|4817|4824|4818|4812|4806|76
1745423400000|2025-04-23 15:50:00|4824|4818|4825.5|4819.5|4826|4820|4818|4812|290
1745423700000|2025-04-23 15:55:00|4826|4820|4822|4816|4827|4821|4820|4814|120
1745424000000|2025-04-23 16:00:00|4822.1|4816.1|4827.1|4821.1|4827.1|4821.1|4821|4815|122
1745424300000|2025-04-23 16:05:00|4828.1|4822.1|4829.1|4823.1|4833.6|4827.6|4827.1|4821.1|119
1745424600000|2025-04-23 16:10:00|4829.6|4823.6|4829.1|4823.1|4836.1|4830.1|4829|4823|222
1745424900000|2025-04-23 16:15:00|4830|4824|4835.1|4829.1|4836.1|4830.1|4826.1|4820.1|82
1745425200000|2025-04-23 16:20:00|4835.5|4829.5|4834.1|4828.1|4838.1|4832.1|4833.1|4827.1|87
1745425500000|2025-04-23 16:25:00|4835|4829|4837.6|4831.6|4839.1|4833.1|4829.1|4823.1|314
1745425800000|2025-04-23 16:30:00|4837.1|4831.1|4839.1|4833.1|4843.1|4837.1|4837.1|4831.1|83
1745426100000|2025-04-23 16:35:00|4838.6|4832.6|4834.1|4828.1|4841.1|4835.1|4832.5|4826.5|101
1745426400000|2025-04-23 16:40:00|4833.6|4827.6|4834.1|4828.1|4835.5|4829.5|4831.1|4825.1|68
1745426700000|2025-04-23 16:45:00|4834.6|4828.6|4834.1|4828.1|4835.1|4829.1|4831|4825|175
1745427000000|2025-04-23 16:50:00|4834.6|4828.6|4831.1|4825.1|4835|4829|4830.1|4824.1|63
1745427300000|2025-04-23 16:55:00|4831.6|4825.6|4836.6|4830.6|4838.1|4832.1|4829.6|4823.6|111
1745427600000|2025-04-23 17:00:00|4837.1|4831.1|4833.1|4827.1|4837.1|4831.1|4830.2|4824.2|158
1745427900000|2025-04-23 17:05:00|4833.6|4827.6|4835.1|4829.1|4840.1|4834.1|4833.1|4827.1|106
1745428200000|2025-04-23 17:10:00|4835.6|4829.6|4840.1|4834.1|4840.1|4834.1|4835.1|4829.1|59
1745428500000|2025-04-23 17:15:00|4839.6|4833.6|4831.6|4825.6|4839.6|4833.6|4829.1|4823.1|140
1745428800000|2025-04-23 17:20:00|4831.1|4825.1|4832.6|4826.6|4834.1|4828.1|4831.1|4825.1|411
1745429100000|2025-04-23 17:25:00|4832.1|4826.1|4828.1|4822.1|4837.1|4831.1|4828.1|4822.1|85
1745429400000|2025-04-23 17:30:00|4829.1|4823.1|4832.2|4826.2|4834.6|4828.6|4828.1|4822.1|408
1745429700000|2025-04-23 17:35:00|4833.2|4827.2|4827.7|4821.7|4833.2|4827.2|4826.2|4820.2|412
1745430000000|2025-04-23 17:40:00|4827.2|4821.2|4828.2|4822.2|4832.2|4826.2|4827.2|4821.2|531
1745430300000|2025-04-23 17:45:00|4830.7|4824.7|4830.2|4824.2|4831.2|4825.2|4829.2|4823.2|565
1745430600000|2025-04-23 17:50:00|4831.2|4825.2|4827.2|4821.2|4832.2|4826.2|4827.2|4821.2|145
1745430900000|2025-04-23 17:55:00|4828.2|4822.2|4827.7|4821.7|4828.2|4822.2|4822.2|4816.2|147
1745431200000|2025-04-23 18:00:00|4826.7|4820.7|4836.7|4830.7|4840.2|4834.2|4826.7|4820.7|845
1745431500000|2025-04-23 18:05:00|4836.2|4830.2|4841.3|4835.3|4842.3|4836.3|4835.2|4829.2|412
1745431800000|2025-04-23 18:10:00|4841.8|4835.8|4835.3|4829.3|4843.7|4837.7|4832.8|4826.8|1294
1745432100000|2025-04-23 18:15:00|4836.3|4830.3|4845.8|4839.8|4852.3|4846.3|4836.3|4830.3|724
1745452800000|2025-04-24 00:00:00|4839.5|4833.5|4835.5|4829.5|4847.4|4841.4|4834.9|4828.9|51
1745453100000|2025-04-24 00:05:00|4835.4|4829.4|4837|4831|4837.4|4831.4|4833.5|4827.5|19
1745453400000|2025-04-24 00:10:00|4836.9|4830.9|4836.9|4830.9|4837.4|4831.4|4831.5|4825.5|2
1745453700000|2025-04-24 00:15:00|4835|4829|4847|4841|4847|4841|4835|4829|7
1745454000000|2025-04-24 00:20:00|4846|4840|4846.5|4840.5|4848|4842|4845|4839|8
1745454300000|2025-04-24 00:25:00|4846|4840|4850|4844|4852.5|4846.5|4846|4840|0
1745454600000|2025-04-24 00:30:00|4849.5|4843.5|4848.4|4842.4|4852|4846|4847|4841|19
1745454900000|2025-04-24 00:35:00|4848.5|4842.5|4848.4|4842.4|4848.9|4842.9|4848|4842|2
1745455200000|2025-04-24 00:40:00|4848|4842|4848|4842|4849|4843|4847.5|4841.5|4
1745455500000|2025-04-24 00:45:00|4847.9|4841.9|4848|4842|4848|4842|4846|4840|5
1745455800000|2025-04-24 00:50:00|4848.5|4842.5|4845.5|4839.5|4850|4844|4844.5|4838.5|5
1745456100000|2025-04-24 00:55:00|4845.4|4839.4|4849|4843|4849|4843|4844.5|4838.5|3
1745456400000|2025-04-24 01:00:00|4849.5|4843.5|4850.5|4844.5|4852.5|4846.5|4847|4841|4
1745456700000|2025-04-24 01:05:00|4851|4845|4853|4847|4856|4850|4851|4845|3
1745457000000|2025-04-24 01:10:00|4854|4848|4853|4847|4854|4848|4852|4846|3
1745457300000|2025-04-24 01:15:00|4852|4846|4853.5|4847.5|4854|4848|4851.5|4845.5|1
1745457600000|2025-04-24 01:20:00|4854|4848|4853.5|4847.5|4854|4848|4851.5|4845.5|0
1745457900000|2025-04-24 01:25:00|4854|4848|4854.5|4848.5|4858|4852|4853|4847|0
1745458200000|2025-04-24 01:30:00|4855|4849|4856|4850|4857|4851|4854.5|4848.5|0
1745458500000|2025-04-24 01:35:00|4856.5|4850.5|4855.5|4849.5|4857|4851|4855|4849|0
1745458800000|2025-04-24 01:40:00|4855|4849|4852.5|4846.5|4855|4849|4852|4846|0
1745459100000|2025-04-24 01:45:00|4852|4846|4851|4845|4855|4849|4851|4845|1
1745459400000|2025-04-24 01:50:00|4851.5|4845.5|4851.5|4845.5|4851.5|4845.5|4850.5|4844.5|0
1745459700000|2025-04-24 01:55:00|4851|4845|4849.5|4843.5|4851.5|4845.5|4849.5|4843.5|0
1745460000000|2025-04-24 02:00:00|4849|4843|4849|4843|4850|4844|4846.5|4840.5|1
1745460300000|2025-04-24 02:05:00|4848.5|4842.5|4848|4842|4848.5|4842.5|4846|4840|4
1745460600000|2025-04-24 02:10:00|4848.5|4842.5|4846|4840|4849|4843|4845|4839|0
1745460900000|2025-04-24 02:15:00|4846.5|4840.5|4844|4838|4848|4842|4843.5|4837.5|3
1745461200000|2025-04-24 02:20:00|4845|4839|4845.5|4839.5|4846.5|4840.5|4845|4839|0
1745461500000|2025-04-24 02:25:00|4846|4840|4844.5|4838.5|4846.5|4840.5|4844|4838|0
1745461800000|2025-04-24 02:30:00|4845.1|4839.1|4848.5|4842.5|4851.5|4845.5|4845|4839|0
1745462100000|2025-04-24 02:35:00|4847.5|4841.5|4855|4849|4855.5|4849.5|4847|4841|2
1745462400000|2025-04-24 02:40:00|4854.5|4848.5|4851|4845|4855.5|4849.5|4851|4845|0
1745462700000|2025-04-24 02:45:00|4851.1|4845.1|4853|4847|4857|4851|4850.5|4844.5|0
1745463000000|2025-04-24 02:50:00|4852|4846|4852|4846|4852.5|4846.5|4850.5|4844.5|0
1745463300000|2025-04-24 02:55:00|4853.1|4847.1|4855.5|4849.5|4856|4850|4851|4845|4
1745463600000|2025-04-24 03:00:00|4855|4849|4860.1|4854.1|4860.5|4854.5|4855|4849|0
1745463900000|2025-04-24 03:05:00|4860|4854|4861|4855|4861.5|4855.5|4857|4851|1
1745464200000|2025-04-24 03:10:00|4860.5|4854.5|4868.5|4862.5|4869.5|4863.5|4860|4854|18
1745464500000|2025-04-24 03:15:00|4869|4863|4867.5|4861.5|4869|4863|4864.5|4858.5|2
1745464800000|2025-04-24 03:20:00|4867|4861|4868|4862|4869.5|4863.5|4865.5|4859.5|2
1745465100000|2025-04-24 03:25:00|4867.5|4861.5|4863|4857|4869.5|4863.5|4863|4857|0
1745465400000|2025-04-24 03:30:00|4863.5|4857.5|4851|4845|4863.5|4857.5|4850.5|4844.5|0
1745465700000|2025-04-24 03:35:00|4850.5|4844.5|4847|4841|4852|4846|4845.5|4839.5|2
1745466000000|2025-04-24 03:40:00|4847.5|4841.5|4850|4844|4856|4850|4847.5|4841.5|1
1745466300000|2025-04-24 03:45:00|4850.5|4844.5|4849|4843|4852.1|4846.1|4849|4843|0
1745466600000|2025-04-24 03:50:00|4849.1|4843.1|4850|4844|4851|4845|4849|4843|0
1745466900000|2025-04-24 03:55:00|4850.1|4844.1|4846.5|4840.5|4851|4845|4846.5|4840.5|0
1745467200000|2025-04-24 04:00:00|4846|4840|4848|4842|4849|4843|4845|4839|0
1745467500000|2025-04-24 04:05:00|4847.5|4841.5|4855|4849|4855.5|4849.5|4847.5|4841.5|0
1745467800000|2025-04-24 04:10:00|4854.5|4848.5|4855.1|4849.1|4858|4852|4854.5|4848.5|0
1745468100000|2025-04-24 04:15:00|4855|4849|4852|4846|4855.5|4849.5|4852|4846|0
1745468400000|2025-04-24 04:20:00|4853.5|4847.5|4856.5|4850.5|4856.5|4850.5|4853.5|4847.5|0
1745468700000|2025-04-24 04:25:00|4856|4850|4856.1|4850.1|4858|4852|4856|4850|0
1745469000000|2025-04-24 04:30:00|4855.1|4849.1|4856.6|4850.6|4857.1|4851.1|4854.6|4848.6|0
1745469300000|2025-04-24 04:35:00|4857|4851|4860.1|4854.1|4860.1|4854.1|4857|4851|0
1745469600000|2025-04-24 04:40:00|4860.6|4854.6|4861.1|4855.1|4861.6|4855.6|4860.1|4854.1|0
1745469900000|2025-04-24 04:45:00|4860.1|4854.1|4863.6|4857.6|4864.1|4858.1|4860.1|4854.1|0
1745470200000|2025-04-24 04:50:00|4865.5|4859.5|4861.6|4855.6|4865.5|4859.5|4861.6|4855.6|0
1745470500000|2025-04-24 04:55:00|4862.1|4856.1|4860.6|4854.6|4863.6|4857.6|4860.6|4854.6|0
1745470800000|2025-04-24 05:00:00|4860.1|4854.1|4865.1|4859.1|4866.6|4860.6|4859.6|4853.6|5
1745471100000|2025-04-24 05:05:00|4865|4859|4863.1|4857.1|4865.1|4859.1|4863.1|4857.1|0
1745471400000|2025-04-24 05:10:00|4862.6|4856.6|4861.1|4855.1|4862.6|4856.6|4861.1|4855.1|0
1745471700000|2025-04-24 05:15:00|4861.6|4855.6|4861.6|4855.6|4863.1|4857.1|4860.1|4854.1|0
1745472000000|2025-04-24 05:20:00|4862.1|4856.1|4860.1|4854.1|4862.1|4856.1|4860.1|4854.1|0
1745472300000|2025-04-24 05:25:00|4860.6|4854.6|4862.1|4856.1|4862.1|4856.1|4859.1|4853.1|0
1745472600000|2025-04-24 05:30:00|4862.6|4856.6|4864.6|4858.6|4865.6|4859.6|4862.6|4856.6|0
1745472900000|2025-04-24 05:35:00|4864.1|4858.1|4865.6|4859.6|4866.6|4860.6|4864.1|4858.1|0
1745473200000|2025-04-24 05:40:00|4865.5|4859.5|4859.1|4853.1|4865.5|4859.5|4859.1|4853.1|0
1745473500000|2025-04-24 05:45:00|4860.1|4854.1|4861.1|4855.1|4862.1|4856.1|4860.1|4854.1|0
1745473800000|2025-04-24 05:50:00|4861.6|4855.6|4862.6|4856.6|4862.6|4856.6|4860.1|4854.1|0
1745474100000|2025-04-24 05:55:00|4862.1|4856.1|4865.1|4859.1|4865.1|4859.1|4860.1|4854.1|0
1745474400000|2025-04-24 06:00:00|4865.6|4859.6|4865.1|4859.1|4865.6|4859.6|4863.6|4857.6|66
1745474700000|2025-04-24 06:05:00|4863.6|4857.6|4874.6|4868.6|4875.6|4869.6|4863.6|4857.6|4
1745475000000|2025-04-24 06:10:00|4874.1|4868.1|4873.1|4867.1|4875.1|4869.1|4872.1|4866.1|0
1745475300000|2025-04-24 06:15:00|4873.6|4867.6|4870.6|4864.6|4874.1|4868.1|4869.1|4863.1|66
1745475600000|2025-04-24 06:20:00|4870.1|4864.1|4872.6|4866.6|4873.1|4867.1|4869.6|4863.6|0
1745475900000|2025-04-24 06:25:00|4873.1|4867.1|4871.6|4865.6|4876.1|4870.1|4870.6|4864.6|0
1745476200000|2025-04-24 06:30:00|4871.1|4865.1|4868.1|4862.1|4874.1|4868.1|4868.1|4862.1|30
1745476500000|2025-04-24 06:35:00|4867.6|4861.6|4872.1|4866.1|4874.5|4868.5|4867.6|4861.6|1
1745476800000|2025-04-24 06:40:00|4871.1|4865.1|4875.1|4869.1|4875.1|4869.1|4867.1|4861.1|6
1745477100000|2025-04-24 06:45:00|4876.1|4870.1|4874.6|4868.6|4876.1|4870.1|4872.6|4866.6|238
1745477400000|2025-04-24 06:50:00|4875.1|4869.1|4873.6|4867.6|4876.1|4870.1|4873.6|4867.6|13
1745477700000|2025-04-24 06:55:00|4873.1|4867.1|4875.1|4869.1|4875.6|4869.6|4872.6|4866.6|0
1745478000000|2025-04-24 07:00:00|4874.6|4868.6|4882.1|4876.1|4883.6|4877.6|4872.1|4866.1|3
1745478300000|2025-04-24 07:05:00|4882.6|4876.6|4882.6|4876.6|4883.6|4877.6|4880.1|4874.1|0
1745478600000|2025-04-24 07:10:00|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4880.6|4874.6|0
1745478900000|2025-04-24 07:15:00|4884.1|4878.1|4878.1|4872.1|4884.1|4878.1|4877.6|4871.6|15
1745479200000|2025-04-24 07:20:00|4877.6|4871.6|4876.6|4870.6|4878.1|4872.1|4875.6|4869.6|3
1745479500000|2025-04-24 07:25:00|4876.7|4870.7|4870.6|4864.6|4877.1|4871.1|4868.6|4862.6|5
1745479800000|2025-04-24 07:30:00|4870.1|4864.1|4862.6|4856.6|4871.6|4865.6|4862.1|4856.1|1
1745480100000|2025-04-24 07:35:00|4863.1|4857.1|4859.6|4853.6|4863.6|4857.6|4858.1|4852.1|1
1745480400000|2025-04-24 07:40:00|4859.7|4853.7|4865.1|4859.1|4865.1|4859.1|4859.7|4853.7|2
1745480700000|2025-04-24 07:45:00|4865.6|4859.6|4869.1|4863.1|4870.1|4864.1|4864.1|4858.1|3
1745481000000|2025-04-24 07:50:00|4869.6|4863.6|4866.6|4860.6|4870.7|4864.7|4866.1|4860.1|512
1745481300000|2025-04-24 07:55:00|4866.1|4860.1|4868.1|4862.1|4868.1|4862.1|4864.6|4858.6|3
1745481600000|2025-04-24 08:00:00|4869.1|4863.1|4868.1|4862.1|4869.6|4863.6|4864.1|4858.1|2
1745481900000|2025-04-24 08:05:00|4867.1|4861.1|4863.6|4857.6|4867.6|4861.6|4861.6|4855.6|2
1745482200000|2025-04-24 08:10:00|4863.1|4857.1|4865.1|4859.1|4865.6|4859.6|4862.6|4856.6|0
1745482500000|2025-04-24 08:15:00|4864.6|4858.6|4866.6|4860.6|4869.6|4863.6|4864.1|4858.1|2
1745482800000|2025-04-24 08:20:00|4866.1|4860.1|4865.6|4859.6|4868.1|4862.1|4864.6|4858.6|1
1745483100000|2025-04-24 08:25:00|4866.1|4860.1|4864.6|4858.6|4866.6|4860.6|4864.6|4858.6|0
1745483400000|2025-04-24 08:30:00|4865.1|4859.1|4862.6|4856.6|4865.1|4859.1|4861.6|4855.6|0
1745483700000|2025-04-24 08:35:00|4862.1|4856.1|4859.7|4853.7|4862.6|4856.6|4859.7|4853.7|0
1745484000000|2025-04-24 08:40:00|4858.7|4852.7|4857.7|4851.7|4859.2|4853.2|4855.7|4849.7|49
1745484300000|2025-04-24 08:45:00|4857.6|4851.6|4854.7|4848.7|4857.6|4851.6|4854.2|4848.2|15
1745484600000|2025-04-24 08:50:00|4853.7|4847.7|4852.7|4846.7|4855.7|4849.7|4849.7|4843.7|3
1745484900000|2025-04-24 08:55:00|4852.2|4846.2|4849.7|4843.7|4852.7|4846.7|4849.7|4843.7|0
1745485200000|2025-04-24 09:00:00|4849.2|4843.2|4854.7|4848.7|4856.7|4850.7|4848.7|4842.7|8
1745485500000|2025-04-24 09:05:00|4854.2|4848.2|4851.2|4845.2|4854.2|4848.2|4851.2|4845.2|1
1745485800000|2025-04-24 09:10:00|4851.7|4845.7|4851.7|4845.7|4852.2|4846.2|4850.7|4844.7|0
1745486100000|2025-04-24 09:15:00|4852.7|4846.7|4855.7|4849.7|4855.7|4849.7|4852.7|4846.7|13
1745486400000|2025-04-24 09:20:00|4857.7|4851.7|4860.7|4854.7|4861.2|4855.2|4856.7|4850.7|74
1745486700000|2025-04-24 09:25:00|4861.2|4855.2|4862.2|4856.2|4864.2|4858.2|4860.7|4854.7|3
1745487000000|2025-04-24 09:30:00|4861.7|4855.7|4860.7|4854.7|4863.7|4857.7|4859.7|4853.7|0
1745487300000|2025-04-24 09:35:00|4860.2|4854.2|4859.7|4853.7|4861.2|4855.2|4859.2|4853.2|0
1745487600000|2025-04-24 09:40:00|4859.2|4853.2|4858.2|4852.2|4860.2|4854.2|4856.7|4850.7|0
1745487900000|2025-04-24 09:45:00|4858.7|4852.7|4860.7|4854.7|4861.6|4855.6|4858.2|4852.2|8
1745488200000|2025-04-24 09:50:00|4860.2|4854.2|4860.7|4854.7|4861.6|4855.6|4859.2|4853.2|0
1745488500000|2025-04-24 09:55:00|4860.2|4854.2|4864.2|4858.2|4864.2|4858.2|4860.2|4854.2|3
1745488800000|2025-04-24 10:00:00|4863.7|4857.7|4866.2|4860.2|4866.7|4860.7|4860.2|4854.2|49
1745489100000|2025-04-24 10:05:00|4865.2|4859.2|4865.2|4859.2|4866.2|4860.2|4863.2|4857.2|7
1745489400000|2025-04-24 10:10:00|4864.2|4858.2|4860.2|4854.2|4865.2|4859.2|4859.2|4853.2|78
1745489700000|2025-04-24 10:15:00|4859.7|4853.7|4861.7|4855.7|4863.2|4857.2|4858.7|4852.7|18
1745490000000|2025-04-24 10:20:00|4861.2|4855.2|4864.2|4858.2|4865.2|4859.2|4861.2|4855.2|4
1745490300000|2025-04-24 10:25:00|4863.7|4857.7|4868.7|4862.7|4870.2|4864.2|4863.7|4857.7|6
1745490600000|2025-04-24 10:30:00|4868.2|4862.2|4868.2|4862.2|4869.7|4863.7|4867.7|4861.7|0
1745490900000|2025-04-24 10:35:00|4867.2|4861.2|4867.7|4861.7|4867.7|4861.7|4866.3|4860.3|3
1745491200000|2025-04-24 10:40:00|4867.2|4861.2|4873.2|4867.2|4873.3|4867.3|4867.2|4861.2|8
1745491500000|2025-04-24 10:45:00|4872.3|4866.3|4870.3|4864.3|4874.8|4868.8|4868.8|4862.8|2
1745491800000|2025-04-24 10:50:00|4870.2|4864.2|4871.8|4865.8|4872.2|4866.2|4870.2|4864.2|0
1745492100000|2025-04-24 10:55:00|4872.7|4866.7|4874.2|4868.2|4874.7|4868.7|4872.3|4866.3|5
1745492400000|2025-04-24 11:00:00|4873.8|4867.8|4875.8|4869.8|4875.8|4869.8|4872.8|4866.8|4
1745492700000|2025-04-24 11:05:00|4875.7|4869.7|4878.3|4872.3|4878.8|4872.8|4875.7|4869.7|412
1745493000000|2025-04-24 11:10:00|4878.8|4872.8|4880.8|4874.8|4881.8|4875.8|4878.8|4872.8|5
1745493300000|2025-04-24 11:15:00|4881.3|4875.3|4876.3|4870.3|4881.3|4875.3|4873.8|4867.8|38
1745493600000|2025-04-24 11:20:00|4875.8|4869.8|4876.3|4870.3|4877.8|4871.8|4875.8|4869.8|12
1745493900000|2025-04-24 11:25:00|4876.8|4870.8|4874.8|4868.8|4877.3|4871.3|4870.8|4864.8|52
1745494200000|2025-04-24 11:30:00|4874.7|4868.7|4874.3|4868.3|4874.8|4868.8|4871.3|4865.3|4
1745494500000|2025-04-24 11:35:00|4873.8|4867.8|4871.8|4865.8|4879.8|4873.8|4871.3|4865.3|22
1745494800000|2025-04-24 11:40:00|4872.3|4866.3|4870.8|4864.8|4877.8|4871.8|4869.8|4863.8|10
1745495100000|2025-04-24 11:45:00|4872.8|4866.8|4868.8|4862.8|4873.8|4867.8|4868.8|4862.8|32
1745495400000|2025-04-24 11:50:00|4867.8|4861.8|4867.8|4861.8|4868.8|4862.8|4865.8|4859.8|3
1745495700000|2025-04-24 11:55:00|4868.3|4862.3|4875.8|4869.8|4876.8|4870.8|4868.3|4862.3|9
1745496000000|2025-04-24 12:00:00|4875.3|4869.3|4880.8|4874.8|4880.8|4874.8|4874.8|4868.8|95
1745496300000|2025-04-24 12:05:00|4881.3|4875.3|4878.3|4872.3|4881.8|4875.8|4877.8|4871.8|6
1745496600000|2025-04-24 12:10:00|4878.8|4872.8|4879.8|4873.8|4880.8|4874.8|4878.3|4872.3|8
1745496900000|2025-04-24 12:15:00|4879.3|4873.3|4876.8|4870.8|4879.8|4873.8|4876.3|4870.3|32
1745497200000|2025-04-24 12:20:00|4876.3|4870.3|4875.8|4869.8|4879.8|4873.8|4872.3|4866.3|5
1745497500000|2025-04-24 12:25:00|4875.9|4869.9|4878.8|4872.8|4879.8|4873.8|4875.9|4869.9|8
1745497800000|2025-04-24 12:30:00|4877.8|4871.8|4907.8|4901.8|4915.8|4909.8|4876.8|4870.8|219
1745498100000|2025-04-24 12:35:00|4907.9|4901.9|4899.4|4893.4|4914.3|4908.3|4897.3|4891.3|147
1745498400000|2025-04-24 12:40:00|4898.9|4892.9|4898.8|4892.8|4909.4|4903.4|4894.9|4888.9|197
1745501400000|2025-04-24 13:30:00|4903.9|4897.9|4888.3|4882.3|4905.8|4899.8|4884.4|4878.4|1369
1745501700000|2025-04-24 13:35:00|4889.8|4883.8|4875.9|4869.9|4891.9|4885.9|4873.9|4867.9|776
1745502000000|2025-04-24 13:40:00|4874.9|4868.9|4868.4|4862.4|4876.4|4870.4|4867.9|4861.9|274
1745502300000|2025-04-24 13:45:00|4868.9|4862.9|4857.4|4851.4|4871.4|4865.4|4854.3|4848.3|207
1745502600000|2025-04-24 13:50:00|4856.9|4850.9|4866.9|4860.9|4866.9|4860.9|4854.4|4848.4|253
1745502900000|2025-04-24 13:55:00|4868.4|4862.4|4865.9|4859.9|4869.9|4863.9|4858.9|4852.9|227
1745503200000|2025-04-24 14:00:00|4865.4|4859.4|4861.9|4855.9|4870.9|4864.9|4859.4|4853.4|642
1745503500000|2025-04-24 14:05:00|4861.4|4855.4|4854.9|4848.9|4862.4|4856.4|4849.9|4843.9|767
1745503800000|2025-04-24 14:10:00|4855|4849|4854.9|4848.9|4859.4|4853.4|4848.9|4842.9|87
1745504100000|2025-04-24 14:15:00|4855.4|4849.4|4860.9|4854.9|4860.9|4854.9|4851.4|4845.4|69
1745504400000|2025-04-24 14:20:00|4861.4|4855.4|4870.9|4864.9|4879.9|4873.9|4860.9|4854.9|439
1745504700000|2025-04-24 14:25:00|4871.4|4865.4|4869.3|4863.3|4878.9|4872.9|4868.3|4862.3|461
1745505000000|2025-04-24 14:30:00|4869.4|4863.4|4869.9|4863.9|4873.8|4867.8|4861.9|4855.9|22
1745505300000|2025-04-24 14:35:00|4870.4|4864.4|4878.4|4872.4|4881.9|4875.9|4870.4|4864.4|219
1745505600000|2025-04-24 14:40:00|4878.9|4872.9|4882.9|4876.9|4886.9|4880.9|4874.9|4868.9|76
1745505900000|2025-04-24 14:45:00|4883.4|4877.4|4893.9|4887.9|4895.9|4889.9|4873.9|4867.9|453
1745506200000|2025-04-24 14:50:00|4894.4|4888.4|4906.9|4900.9|4908.4|4902.4|4887.9|4881.9|502
1745506500000|2025-04-24 14:55:00|4907.9|4901.9|4902.9|4896.9|4910.9|4904.9|4901.4|4895.4|89
1745506800000|2025-04-24 15:00:00|4903.4|4897.4|4930.9|4924.9|4931.9|4925.9|4900.9|4894.9|290
1745507100000|2025-04-24 15:05:00|4931.4|4925.4|4910.9|4904.9|4935.9|4929.9|4908.4|4902.4|442
1745507400000|2025-04-24 15:10:00|4911.9|4905.9|4911.9|4905.9|4916.4|4910.4|4908.9|4902.9|392
1745507700000|2025-04-24 15:15:00|4913.9|4907.9|4914.9|4908.9|4920.4|4914.4|4913.4|4907.4|439
1745508000000|2025-04-24 15:20:00|4913.4|4907.4|4910.9|4904.9|4914.9|4908.9|4901.9|4895.9|138
1745508300000|2025-04-24 15:25:00|4912.9|4906.9|4915.9|4909.9|4918.9|4912.9|4911.4|4905.4|138
1745508600000|2025-04-24 15:30:00|4916.9|4910.9|4919.4|4913.4|4921.9|4915.9|4900.4|4894.4|226
1745508900000|2025-04-24 15:35:00|4918.4|4912.4|4902.4|4896.4|4918.4|4912.4|4901|4895|121
1745509200000|2025-04-24 15:40:00|4901.9|4895.9|4901.4|4895.4|4907.4|4901.4|4895.9|4889.9|350
1745509500000|2025-04-24 15:45:00|4901|4895|4904.4|4898.4|4908.9|4902.9|4900|4894|342
1745509800000|2025-04-24 15:50:00|4904.5|4898.5|4904.4|4898.4|4908|4902|4903.4|4897.4|52
1745510100000|2025-04-24 15:55:00|4904.9|4898.9|4910.9|4904.9|4911.9|4905.9|4903.9|4897.9|28
1745510400000|2025-04-24 16:00:00|4909.9|4903.9|4913.9|4907.9|4915.9|4909.9|4908.9|4902.9|142
1745510700000|2025-04-24 16:05:00|4914.9|4908.9|4916|4910|4916.4|4910.4|4906.4|4900.4|344
1745511000000|2025-04-24 16:10:00|4915.9|4909.9|4913.5|4907.5|4917|4911|4911|4905|129
1745511300000|2025-04-24 16:15:00|4915|4909|4912.5|4906.5|4915|4909|4907|4901|151
1745511600000|2025-04-24 16:20:00|4913|4907|4914.5|4908.5|4917|4911|4912.5|4906.5|44
1745511900000|2025-04-24 16:25:00|4915.4|4909.4|4923|4917|4924.5|4918.5|4913.5|4907.5|72
1745512200000|2025-04-24 16:30:00|4923.4|4917.4|4948.5|4942.5|4950|4944|4923.4|4917.4|2101
1745512500000|2025-04-24 16:35:00|4948|4942|4943.5|4937.5|4948.5|4942.5|4938.5|4932.5|304
1745512800000|2025-04-24 16:40:00|4944.5|4938.5|4949|4943|4950|4944|4942|4936|74
1745513100000|2025-04-24 16:45:00|4949.5|4943.5|4949.1|4943.1|4965|4959|4945|4939|1477
1745513400000|2025-04-24 16:50:00|4949.6|4943.6|4946.1|4940.1|4954.1|4948.1|4942.1|4936.1|226
1745513700000|2025-04-24 16:55:00|4946.2|4940.2|4952.1|4946.1|4955.1|4949.1|4943.6|4937.6|511
1745514000000|2025-04-24 17:00:00|4952.6|4946.6|4951.1|4945.1|4956.1|4950.1|4949.1|4943.1|160
1745514300000|2025-04-24 17:05:00|4950.6|4944.6|4949.1|4943.1|4957.6|4951.6|4947.1|4941.1|497
1745514600000|2025-04-24 17:10:00|4951.1|4945.1|4952.5|4946.5|4958.1|4952.1|4944.1|4938.1|395
1745514900000|2025-04-24 17:15:00|4952|4946|4964.5|4958.5|4965|4959|4952|4946|1187
1745515200000|2025-04-24 17:20:00|4964|4958|4964.5|4958.5|4965|4959|4960|4954|70
1745515500000|2025-04-24 17:25:00|4964|4958|4972.6|4966.6|4975.1|4969.1|4957.5|4951.5|480
1745515800000|2025-04-24 17:30:00|4973.1|4967.1|4977|4971|4992|4986|4973.1|4967.1|504
1745516100000|2025-04-24 17:35:00|4976.5|4970.5|4985.9|4979.9|4987.9|4981.9|4970.9|4964.9|495
1745516400000|2025-04-24 17:40:00|4986.4|4980.4|4979.9|4973.9|4986.4|4980.4|4977.9|4971.9|777
1745516700000|2025-04-24 17:45:00|4980.4|4974.4|4985.5|4979.5|4989.5|4983.5|4975.9|4969.9|194
1745517000000|2025-04-24 17:50:00|4986|4980|4988.1|4982.1|4990|4984|4983|4977|132
1745517300000|2025-04-24 17:55:00|4989|4983|5002.1|4996.1|5003.1|4997.1|4988.1|4982.1|766
1745517600000|2025-04-24 18:00:00|5001.6|4995.6|5000.6|4994.6|5005.1|4999.1|4995.1|4989.1|646
1745517900000|2025-04-24 18:05:00|5000.1|4994.1|4996.6|4990.6|5012.6|5006.6|4993.1|4987.1|396
1745518200000|2025-04-24 18:10:00|4997.1|4991.1|5012|5006|5014|5008|4995.1|4989.1|1035
1745518500000|2025-04-24 18:15:00|5012.5|5006.5|5005.6|4999.6|5013.5|5007.5|5004|4998|503
1745539200000|2025-04-25 00:00:00|5016.1|5010.1|5016.6|5010.6|5026.1|5020.1|5012.7|5006.7|43
1745539500000|2025-04-25 00:05:00|5017.6|5011.6|5034.6|5028.6|5039.1|5033.1|5016.6|5010.6|83
1745539800000|2025-04-25 00:10:00|5033.6|5027.6|5034.6|5028.6|5036.1|5030.1|5026.1|5020.1|4
1745540100000|2025-04-25 00:15:00|5034.1|5028.1|5032.6|5026.6|5036.1|5030.1|5031.1|5025.1|8
1745540400000|2025-04-25 00:20:00|5033.6|5027.6|5036.6|5030.6|5036.6|5030.6|5030.6|5024.6|2
1745540700000|2025-04-25 00:25:00|5035.6|5029.6|5036.1|5030.1|5037.1|5031.1|5033.1|5027.1|2
1745541000000|2025-04-25 00:30:00|5035.1|5029.1|5048.1|5042.1|5049.6|5043.6|5034.6|5028.6|38
1745541300000|2025-04-25 00:35:00|5047.6|5041.6|5061.6|5055.6|5061.6|5055.6|5047.6|5041.6|152
1745541600000|2025-04-25 00:40:00|5061.1|5055.1|5057.6|5051.6|5063.6|5057.6|5057.6|5051.6|5
1745541900000|2025-04-25 00:45:00|5058.6|5052.6|5058.6|5052.6|5059.6|5053.6|5053.6|5047.6|1
1745542200000|2025-04-25 00:50:00|5058.1|5052.1|5064.6|5058.6|5065.1|5059.1|5056.1|5050.1|2
1745542500000|2025-04-25 00:55:00|5065.1|5059.1|5073.6|5067.6|5076.6|5070.6|5063.1|5057.1|29
1745542800000|2025-04-25 01:00:00|5073.7|5067.7|5070.7|5064.7|5074.6|5068.6|5065.7|5059.7|42
1745543100000|2025-04-25 01:05:00|5071.7|5065.7|5064.7|5058.7|5072.7|5066.7|5061.2|5055.2|3
1745543400000|2025-04-25 01:10:00|5064.6|5058.6|5062.7|5056.7|5065.7|5059.7|5061.2|5055.2|5
1745543700000|2025-04-25 01:15:00|5062.2|5056.2|5061.2|5055.2|5062.7|5056.7|5061.1|5055.1|5
1745544000000|2025-04-25 01:20:00|5060.2|5054.2|5060.2|5054.2|5061.2|5055.2|5060.2|5054.2|2
1745544300000|2025-04-25 01:25:00|5061.2|5055.2|5059.7|5053.7|5061.2|5055.2|5059.2|5053.2|5
1745544600000|2025-04-25 01:30:00|5060.2|5054.2|5057.2|5051.2|5064.2|5058.2|5057.2|5051.2|6
1745544900000|2025-04-25 01:35:00|5057.7|5051.7|5062.2|5056.2|5062.2|5056.2|5055.7|5049.7|26
1745545200000|2025-04-25 01:40:00|5061.2|5055.2|5063.2|5057.2|5068.7|5062.7|5059.7|5053.7|7
1745545500000|2025-04-25 01:45:00|5062.7|5056.7|5063.7|5057.7|5066.2|5060.2|5062.2|5056.2|2
1745545800000|2025-04-25 01:50:00|5063.2|5057.2|5060.7|5054.7|5063.2|5057.2|5059.2|5053.2|4
1745546100000|2025-04-25 01:55:00|5059.7|5053.7|5061.7|5055.7|5063.2|5057.2|5059.7|5053.7|2
1745546400000|2025-04-25 02:00:00|5062.7|5056.7|5069.2|5063.2|5070.7|5064.7|5062.2|5056.2|2
1745546700000|2025-04-25 02:05:00|5068.7|5062.7|5072.2|5066.2|5072.7|5066.7|5068.7|5062.7|11
1745547000000|2025-04-25 02:10:00|5073.2|5067.2|5072.7|5066.7|5073.2|5067.2|5068.2|5062.2|29
1745547300000|2025-04-25 02:15:00|5072.2|5066.2|5076.2|5070.2|5076.2|5070.2|5069.7|5063.7|29
1745547600000|2025-04-25 02:20:00|5075.7|5069.7|5076.7|5070.7|5079.7|5073.7|5073.2|5067.2|7
1745547900000|2025-04-25 02:25:00|5076.2|5070.2|5074.2|5068.2|5076.2|5070.2|5073.7|5067.7|10
1745548200000|2025-04-25 02:30:00|5075.2|5069.2|5069.7|5063.7|5080.2|5074.2|5069.7|5063.7|7
1745548500000|2025-04-25 02:35:00|5071.7|5065.7|5064.7|5058.7|5072.7|5066.7|5063.7|5057.7|12
1745548800000|2025-04-25 02:40:00|5065.2|5059.2|5062.7|5056.7|5067.7|5061.7|5060.7|5054.7|3
1745549100000|2025-04-25 02:45:00|5062.2|5056.2|5061.2|5055.2|5063.2|5057.2|5059.7|5053.7|2
1745549400000|2025-04-25 02:50:00|5061.7|5055.7|5062.2|5056.2|5062.2|5056.2|5056.7|5050.7|2
1745549700000|2025-04-25 02:55:00|5062.7|5056.7|5066.2|5060.2|5069.2|5063.2|5062.7|5056.7|15
1745550000000|2025-04-25 03:00:00|5064.7|5058.7|5070.2|5064.2|5070.7|5064.7|5064.7|5058.7|2
1745550300000|2025-04-25 03:05:00|5070.7|5064.7|5069.7|5063.7|5072.2|5066.2|5068.2|5062.2|5
1745550600000|2025-04-25 03:10:00|5069.2|5063.2|5071.2|5065.2|5071.7|5065.7|5067.7|5061.7|2
1745550900000|2025-04-25 03:15:00|5070.2|5064.2|5066.7|5060.7|5070.2|5064.2|5064.7|5058.7|1
1745551200000|2025-04-25 03:20:00|5066.2|5060.2|5071.2|5065.2|5071.7|5065.7|5066.2|5060.2|1
1745551500000|2025-04-25 03:25:00|5070.2|5064.2|5067.7|5061.7|5071.2|5065.2|5067.2|5061.2|4
1745551800000|2025-04-25 03:30:00|5067.8|5061.8|5068.7|5062.7|5070.7|5064.7|5065.2|5059.2|2
1745552100000|2025-04-25 03:35:00|5067.7|5061.7|5073.7|5067.7|5075.2|5069.2|5066.7|5060.7|2
1745552400000|2025-04-25 03:40:00|5073.2|5067.2|5074.7|5068.7|5074.8|5068.8|5070.7|5064.7|5
1745552700000|2025-04-25 03:45:00|5074.2|5068.2|5070.8|5064.8|5074.2|5068.2|5069.7|5063.7|1
1745553000000|2025-04-25 03:50:00|5070.7|5064.7|5073.8|5067.8|5074.3|5068.3|5070.3|5064.3|4
1745553300000|2025-04-25 03:55:00|5074.3|5068.3|5072.3|5066.3|5074.8|5068.8|5072.3|5066.3|2
1745553600000|2025-04-25 04:00:00|5071.8|5065.8|5071.8|5065.8|5073.3|5067.3|5070.8|5064.8|2
1745553900000|2025-04-25 04:05:00|5072.3|5066.3|5075.8|5069.8|5077.8|5071.8|5072.3|5066.3|4
1745554200000|2025-04-25 04:10:00|5075.7|5069.7|5074.8|5068.8|5078.3|5072.3|5074.8|5068.8|3
1745554500000|2025-04-25 04:15:00|5073.8|5067.8|5075.3|5069.3|5078.2|5072.2|5073.3|5067.3|4
1745554800000|2025-04-25 04:20:00|5074.8|5068.8|5074.3|5068.3|5075.8|5069.8|5071.8|5065.8|21
1745555100000|2025-04-25 04:25:00|5075.8|5069.8|5073.8|5067.8|5075.8|5069.8|5073.8|5067.8|1
1745555400000|2025-04-25 04:30:00|5073.3|5067.3|5068.3|5062.3|5073.3|5067.3|5067.8|5061.8|2
1745555700000|2025-04-25 04:35:00|5068.8|5062.8|5069.8|5063.8|5071.3|5065.3|5067.8|5061.8|3
1745556000000|2025-04-25 04:40:00|5070.3|5064.3|5074.3|5068.3|5075.8|5069.8|5070.3|5064.3|5
1745556300000|2025-04-25 04:45:00|5074.8|5068.8|5073.8|5067.8|5074.8|5068.8|5072.3|5066.3|4
1745556600000|2025-04-25 04:50:00|5073.3|5067.3|5072.3|5066.3|5073.8|5067.8|5070.8|5064.8|3
1745556900000|2025-04-25 04:55:00|5071.8|5065.8|5069.8|5063.8|5072.8|5066.8|5069.3|5063.3|3
1745557200000|2025-04-25 05:00:00|5070.3|5064.3|5071.8|5065.8|5072.8|5066.8|5069.3|5063.3|3
1745557500000|2025-04-25 05:05:00|5071.3|5065.3|5071.3|5065.3|5071.8|5065.8|5069.8|5063.8|2
1745557800000|2025-04-25 05:10:00|5071.8|5065.8|5071.3|5065.3|5072.8|5066.8|5069.8|5063.8|2
1745558100000|2025-04-25 05:15:00|5071.8|5065.8|5070.3|5064.3|5072.3|5066.3|5070.3|5064.3|2
1745558400000|2025-04-25 05:20:00|5070.8|5064.8|5069.3|5063.3|5071.3|5065.3|5069.3|5063.3|2
1745558700000|2025-04-25 05:25:00|5069.8|5063.8|5072.3|5066.3|5072.8|5066.8|5069.3|5063.3|3
1745559000000|2025-04-25 05:30:00|5071.3|5065.3|5073.3|5067.3|5074.3|5068.3|5070.3|5064.3|20
1745559300000|2025-04-25 05:35:00|5072.3|5066.3|5072.8|5066.8|5074.8|5068.8|5071.8|5065.8|3
1745559600000|2025-04-25 05:40:00|5072.3|5066.3|5069.3|5063.3|5072.3|5066.3|5067.3|5061.3|7
1745559900000|2025-04-25 05:45:00|5068.8|5062.8|5069.8|5063.8|5070.8|5064.8|5067.8|5061.8|5
1745560200000|2025-04-25 05:50:00|5068.8|5062.8|5064.8|5058.8|5070.8|5064.8|5064.8|5058.8|8
1745560500000|2025-04-25 05:55:00|5064.3|5058.3|5059.8|5053.8|5066.3|5060.3|5056.8|5050.8|162
1745560800000|2025-04-25 06:00:00|5059.3|5053.3|5059.8|5053.8|5060.3|5054.3|5057.3|5051.3|5
1745561100000|2025-04-25 06:05:00|5060.3|5054.3|5055.3|5049.3|5060.3|5054.3|5055.3|5049.3|7
1745561400000|2025-04-25 06:10:00|5055.8|5049.8|5051.8|5045.8|5055.8|5049.8|5050.8|5044.8|64
1745561700000|2025-04-25 06:15:00|5052.3|5046.3|5054.3|5048.3|5054.3|5048.3|5050.8|5044.8|1
1745562000000|2025-04-25 06:20:00|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5045.9|5039.9|13
1745562300000|2025-04-25 06:25:00|5052.8|5046.8|5058.3|5052.3|5058.9|5052.9|5052.8|5046.8|3
1745562600000|2025-04-25 06:30:00|5059.8|5053.8|5063.8|5057.8|5063.9|5057.9|5058.3|5052.3|5
1745562900000|2025-04-25 06:35:00|5062.8|5056.8|5062.9|5056.9|5065.4|5059.4|5062.3|5056.3|4
1745563200000|2025-04-25 06:40:00|5062.8|5056.8|5070.8|5064.8|5070.8|5064.8|5060.3|5054.3|3
1745563500000|2025-04-25 06:45:00|5070.9|5064.9|5054.9|5048.9|5071.4|5065.4|5054.4|5048.4|0
1745563800000|2025-04-25 06:50:00|5053.8|5047.8|5053.8|5047.8|5054.3|5048.3|5051.3|5045.3|72
1745564100000|2025-04-25 06:55:00|5054.3|5048.3|5061.3|5055.3|5061.3|5055.3|5052.3|5046.3|24
1745564400000|2025-04-25 07:00:00|5061.8|5055.8|5070.3|5064.3|5074.3|5068.3|5061.3|5055.3|9
1745564700000|2025-04-25 07:05:00|5069.3|5063.3|5069.8|5063.8|5070.3|5064.3|5064.3|5058.3|15
1745565000000|2025-04-25 07:10:00|5070.8|5064.8|5070.8|5064.8|5071.3|5065.3|5063.3|5057.3|0
1745565300000|2025-04-25 07:15:00|5071.3|5065.3|5063.3|5057.3|5075.3|5069.3|5063.3|5057.3|33
1745565600000|2025-04-25 07:20:00|5062.3|5056.3|5063.8|5057.8|5064.3|5058.3|5060.3|5054.3|2
1745565900000|2025-04-25 07:25:00|5063.3|5057.3|5063.3|5057.3|5064.3|5058.3|5060.3|5054.3|2
1745566200000|2025-04-25 07:30:00|5063.4|5057.4|5062.3|5056.3|5064.3|5058.3|5060.8|5054.8|42
1745566500000|2025-04-25 07:35:00|5061.8|5055.8|5074.3|5068.3|5075.8|5069.8|5061.3|5055.3|81
1745566800000|2025-04-25 07:40:00|5073.3|5067.3|5069.3|5063.3|5075.3|5069.3|5069.3|5063.3|12
1745567100000|2025-04-25 07:45:00|5069.8|5063.8|5072.3|5066.3|5074.8|5068.8|5069.3|5063.3|87
1745567400000|2025-04-25 07:50:00|5072.8|5066.8|5071.3|5065.3|5075.3|5069.3|5069.3|5063.3|19
1745567700000|2025-04-25 07:55:00|5071.8|5065.8|5072.8|5066.8|5072.8|5066.8|5070.3|5064.3|12
1745568000000|2025-04-25 08:00:00|5073.3|5067.3|5068.8|5062.8|5073.3|5067.3|5064.3|5058.3|6
1745568300000|2025-04-25 08:05:00|5069.3|5063.3|5066.9|5060.9|5069.3|5063.3|5065.3|5059.3|3
1745568600000|2025-04-25 08:10:00|5067.4|5061.4|5070.9|5064.9|5072.3|5066.3|5067.4|5061.4|20
1745568900000|2025-04-25 08:15:00|5070.4|5064.4|5069.3|5063.3|5070.9|5064.9|5067.4|5061.4|0
1745569200000|2025-04-25 08:20:00|5070.4|5064.4|5068.8|5062.8|5070.4|5064.4|5065.9|5059.9|52
1745569500000|2025-04-25 08:25:00|5068.4|5062.4|5069.8|5063.8|5072.3|5066.3|5065.9|5059.9|8
1745569800000|2025-04-25 08:30:00|5069.4|5063.4|5070.3|5064.3|5070.9|5064.9|5069.3|5063.3|10
1745570100000|2025-04-25 08:35:00|5070.4|5064.4|5073.9|5067.9|5074.4|5068.4|5070.4|5064.4|12
1745570400000|2025-04-25 08:40:00|5073.4|5067.4|5070.9|5064.9|5074.4|5068.4|5062.4|5056.4|10
1745570700000|2025-04-25 08:45:00|5071.8|5065.8|5073.9|5067.9|5074.4|5068.4|5069.9|5063.9|1
1745571000000|2025-04-25 08:50:00|5072.9|5066.9|5073.9|5067.9|5075.4|5069.4|5072.9|5066.9|4
1745571300000|2025-04-25 08:55:00|5073.4|5067.4|5074.9|5068.9|5076.4|5070.4|5072.4|5066.4|7
1745571600000|2025-04-25 09:00:00|5074.4|5068.4|5068.9|5062.9|5074.4|5068.4|5067.9|5061.9|1
1745571900000|2025-04-25 09:05:00|5067.9|5061.9|5069.4|5063.4|5074.4|5068.4|5067.9|5061.9|6
1745572200000|2025-04-25 09:10:00|5068.9|5062.9|5068.9|5062.9|5072.4|5066.4|5068.4|5062.4|10
1745572500000|2025-04-25 09:15:00|5069.4|5063.4|5065.4|5059.4|5069.4|5063.4|5062.9|5056.9|7
1745572800000|2025-04-25 09:20:00|5065.9|5059.9|5068.9|5062.9|5068.9|5062.9|5062.9|5056.9|5
1745573100000|2025-04-25 09:25:00|5069.4|5063.4|5075.4|5069.4|5076.4|5070.4|5068.9|5062.9|3
1745573400000|2025-04-25 09:30:00|5074.9|5068.9|5075.4|5069.4|5076.9|5070.9|5071.4|5065.4|6
1745573700000|2025-04-25 09:35:00|5074.9|5068.9|5076.4|5070.4|5076.9|5070.9|5070.9|5064.9|2
1745574000000|2025-04-25 09:40:00|5076.9|5070.9|5076.4|5070.4|5076.9|5070.9|5072.4|5066.4|14
1745574300000|2025-04-25 09:45:00|5075.4|5069.4|5069.4|5063.4|5077.4|5071.4|5067.4|5061.4|7
1745574600000|2025-04-25 09:50:00|5068.9|5062.9|5073.9|5067.9|5075.4|5069.4|5067.9|5061.9|78
1745574900000|2025-04-25 09:55:00|5074.4|5068.4|5089.9|5083.9|5089.9|5083.9|5074.4|5068.4|36
1745575200000|2025-04-25 10:00:00|5088.4|5082.4|5087.4|5081.4|5088.9|5082.9|5080.9|5074.9|4
1745575500000|2025-04-25 10:05:00|5086.4|5080.4|5084.9|5078.9|5088.4|5082.4|5084.4|5078.4|7
1745575800000|2025-04-25 10:10:00|5085.4|5079.4|5097.4|5091.4|5097.9|5091.9|5085.4|5079.4|39
1745576100000|2025-04-25 10:15:00|5097.9|5091.9|5103.4|5097.4|5105.4|5099.4|5095.9|5089.9|26
1745576400000|2025-04-25 10:20:00|5102.9|5096.9|5102.9|5096.9|5108.4|5102.4|5095.4|5089.4|21
1745576700000|2025-04-25 10:25:00|5101.9|5095.9|5108.9|5102.9|5114.9|5108.9|5101.9|5095.9|17
1745577000000|2025-04-25 10:30:00|5108.4|5102.4|5106.9|5100.9|5111.4|5105.4|5100.9|5094.9|8
1745577300000|2025-04-25 10:35:00|5107.4|5101.4|5098.9|5092.9|5112.9|5106.9|5098.9|5092.9|64
1745577600000|2025-04-25 10:40:00|5098.4|5092.4|5100.9|5094.9|5105.4|5099.4|5098.4|5092.4|21
1745577900000|2025-04-25 10:45:00|5099.4|5093.4|5084.4|5078.4|5099.9|5093.9|5084.4|5078.4|5
1745578200000|2025-04-25 10:50:00|5084.9|5078.9|5084.9|5078.9|5090.4|5084.4|5079.9|5073.9|41
1745578500000|2025-04-25 10:55:00|5084.4|5078.4|5088.9|5082.9|5089.9|5083.9|5083.4|5077.4|7
1745578800000|2025-04-25 11:00:00|5089.4|5083.4|5087.9|5081.9|5089.9|5083.9|5086.4|5080.4|109
1745579100000|2025-04-25 11:05:00|5088.4|5082.4|5095.9|5089.9|5099.4|5093.4|5088.4|5082.4|16
1745579400000|2025-04-25 11:10:00|5096.9|5090.9|5095.9|5089.9|5098.4|5092.4|5094.9|5088.9|4
1745579700000|2025-04-25 11:15:00|5096.9|5090.9|5092.9|5086.9|5097.9|5091.9|5091.9|5085.9|53
1745580000000|2025-04-25 11:20:00|5093.4|5087.4|5092.9|5086.9|5094.4|5088.4|5087.4|5081.4|33
1745580300000|2025-04-25 11:25:00|5091.9|5085.9|5093.4|5087.4|5094.4|5088.4|5090.9|5084.9|15
1745580600000|2025-04-25 11:30:00|5092.9|5086.9|5091.9|5085.9|5095.4|5089.4|5090.9|5084.9|8
1745580900000|2025-04-25 11:35:00|5092.4|5086.4|5089.4|5083.4|5094.4|5088.4|5086.4|5080.4|194
1745581200000|2025-04-25 11:40:00|5089.9|5083.9|5093.4|5087.4|5093.4|5087.4|5089.4|5083.4|63
1745581500000|2025-04-25 11:45:00|5092.9|5086.9|5094.9|5088.9|5094.9|5088.9|5089.4|5083.4|152
1745581800000|2025-04-25 11:50:00|5095.9|5089.9|5093.4|5087.4|5096.4|5090.4|5090.9|5084.9|440
1745582100000|2025-04-25 11:55:00|5094.9|5088.9|5094.9|5088.9|5098.4|5092.4|5091.4|5085.4|94
1745582400000|2025-04-25 12:00:00|5094.4|5088.4|5087.9|5081.9|5096.9|5090.9|5087.4|5081.4|25
1745582700000|2025-04-25 12:05:00|5088|5082|5087.9|5081.9|5095.4|5089.4|5087.9|5081.9|55
1745583000000|2025-04-25 12:10:00|5089.4|5083.4|5075.9|5069.9|5089.4|5083.4|5073.4|5067.4|55
1745583300000|2025-04-25 12:15:00|5078.4|5072.4|5074.5|5068.5|5078.9|5072.9|5070.9|5064.9|53
1745583600000|2025-04-25 12:20:00|5074.4|5068.4|5073|5067|5077.4|5071.4|5072.5|5066.5|14
1745583900000|2025-04-25 12:25:00|5072.9|5066.9|5075.5|5069.5|5082.5|5076.5|5071.5|5065.5|114
1745584200000|2025-04-25 12:30:00|5076|5070|5077|5071|5077.5|5071.5|5072|5066|21
1745584500000|2025-04-25 12:35:00|5077.5|5071.5|5077|5071|5082.5|5076.5|5074|5068|126
1745584800000|2025-04-25 12:40:00|5076.5|5070.5|5073|5067|5076.5|5070.5|5067.5|5061.5|65
1745587800000|2025-04-25 13:30:00|5082.5|5076.5|5072|5066|5090|5084|5068.5|5062.5|657
1745588100000|2025-04-25 13:35:00|5071.5|5065.5|5058.5|5052.5|5084.5|5078.5|5057|5051|389
1745588400000|2025-04-25 13:40:00|5057.5|5051.5|5053|5047|5061.5|5055.5|5040.1|5034.1|606
1745588700000|2025-04-25 13:45:00|5053.5|5047.5|5053.5|5047.5|5072.5|5066.5|5053.5|5047.5|230
1745589000000|2025-04-25 13:50:00|5054|5048|5050.5|5044.5|5061.5|5055.5|5048.5|5042.5|685
1745589300000|2025-04-25 13:55:00|5051|5045|5039.5|5033.5|5051.5|5045.5|5035.5|5029.5|494
1745589600000|2025-04-25 14:00:00|5040|5034|5012.5|5006.5|5044.5|5038.5|5012.5|5006.5|653
1745589900000|2025-04-25 14:05:00|5013.5|5007.5|5028.5|5022.5|5033|5027|5013.5|5007.5|361
1745590200000|2025-04-25 14:10:00|5029.5|5023.5|5024.5|5018.5|5030.5|5024.5|5018.5|5012.5|428
1745590500000|2025-04-25 14:15:00|5023.5|5017.5|5016.5|5010.5|5025.5|5019.5|5009.5|5003.5|384
1745590800000|2025-04-25 14:20:00|5017.5|5011.5|5011.5|5005.5|5021.5|5015.5|5002.5|4996.5|205
1745591100000|2025-04-25 14:25:00|5010.5|5004.5|5002.5|4996.5|5015.5|5009.5|5001.5|4995.5|381
1745591400000|2025-04-25 14:30:00|5003.5|4997.5|5004.5|4998.5|5011.5|5005.5|5001|4995|57
1745591700000|2025-04-25 14:35:00|5005.5|4999.5|5009|5003|5010.5|5004.5|4998.5|4992.5|205
1745592000000|2025-04-25 14:40:00|5008.5|5002.5|5007.5|5001.5|5011.5|5005.5|4999.5|4993.5|143
1745592300000|2025-04-25 14:45:00|5004.5|4998.5|5000|4994|5004.5|4998.5|4994|4988|377
1745592600000|2025-04-25 14:50:00|4998.5|4992.5|4992|4986|5002.5|4996.5|4987.5|4981.5|473
1745592900000|2025-04-25 14:55:00|4991.5|4985.5|4995|4989|4995.5|4989.5|4990.5|4984.5|205
1745593200000|2025-04-25 15:00:00|4994.5|4988.5|5001.5|4995.5|5001.5|4995.5|4991.5|4985.5|201
1745593500000|2025-04-25 15:05:00|5001|4995|4997|4991|5002|4996|4994|4988|103
1745593800000|2025-04-25 15:10:00|4996.5|4990.5|5004.5|4998.5|5008.5|5002.5|4995.5|4989.5|135
1745594100000|2025-04-25 15:15:00|5005|4999|4997.5|4991.5|5006|5000|4991.5|4985.5|226
1745594400000|2025-04-25 15:20:00|4998.5|4992.5|5000.5|4994.5|5003.5|4997.5|4998.5|4992.5|327
1745594700000|2025-04-25 15:25:00|4999.5|4993.5|5001.5|4995.5|5002|4996|4998.5|4992.5|167
1745595000000|2025-04-25 15:30:00|5002|4996|5007.5|5001.5|5011.5|5005.5|5002|4996|525
1745595300000|2025-04-25 15:35:00|5008|5002|5000|4994|5009.5|5003.5|4994|4988|129
1745595600000|2025-04-25 15:40:00|5000.5|4994.5|5006.5|5000.5|5006.5|5000.5|4995.5|4989.5|317
1745595900000|2025-04-25 15:45:00|5006|5000|4995.5|4989.5|5006|5000|4993.5|4987.5|101
1745596200000|2025-04-25 15:50:00|4996|4990|4996.5|4990.5|4996.5|4990.5|4990.5|4984.5|399
1745596500000|2025-04-25 15:55:00|4997|4991|4996.4|4990.4|4999|4993|4992.5|4986.5|753
1745596800000|2025-04-25 16:00:00|4993.5|4987.5|4996.5|4990.5|5001.5|4995.5|4991.5|4985.5|94
1745597100000|2025-04-25 16:05:00|4996|4990|4995.5|4989.5|4996.5|4990.5|4992.5|4986.5|132
1745597400000|2025-04-25 16:10:00|4994.5|4988.5|4987.9|4981.9|4999.5|4993.5|4987.5|4981.5|1035
1745597700000|2025-04-25 16:15:00|4988.4|4982.4|4990.9|4984.9|4992.9|4986.9|4985.4|4979.4|977
1745598000000|2025-04-25 16:20:00|4990.4|4984.4|4992.4|4986.4|4992.4|4986.4|4988.4|4982.4|449
1745598300000|2025-04-25 16:25:00|4991.4|4985.4|4989.9|4983.9|4992.4|4986.4|4987.4|4981.4|428
1745598600000|2025-04-25 16:30:00|4990.4|4984.4|4995.4|4989.4|4997.4|4991.4|4989.4|4983.4|237
1745598900000|2025-04-25 16:35:00|4994.4|4988.4|4990.4|4984.4|4994.9|4988.9|4988.4|4982.4|78
1745599200000|2025-04-25 16:40:00|4989.4|4983.4|4995.9|4989.9|4996.4|4990.4|4988.4|4982.4|785
1745599500000|2025-04-25 16:45:00|4995.4|4989.4|4990.9|4984.9|4996.4|4990.4|4990.4|4984.4|139
1745599800000|2025-04-25 16:50:00|4991.4|4985.4|4989|4983|4991.4|4985.4|4988.5|4982.5|46
1745600100000|2025-04-25 16:55:00|4989.4|4983.4|4986.5|4980.5|4991|4985|4985.5|4979.5|288
1745600400000|2025-04-25 17:00:00|4987|4981|4981|4975|4990.9|4984.9|4978.5|4972.5|199
1745600700000|2025-04-25 17:05:00|4981.5|4975.5|4987.5|4981.5|4987.5|4981.5|4974.5|4968.5|263
1745601000000|2025-04-25 17:10:00|4988.5|4982.5|4981.5|4975.5|4988.5|4982.5|4976.5|4970.5|592
1745601300000|2025-04-25 17:15:00|4982|4976|4981.5|4975.5|4984.5|4978.5|4981|4975|353
1745601600000|2025-04-25 17:20:00|4980.5|4974.5|4972|4966|4980.5|4974.5|4969.5|4963.5|254
1745601900000|2025-04-25 17:25:00|4972.5|4966.5|4974|4968|4975.4|4969.4|4969.9|4963.9|160
1745602200000|2025-04-25 17:30:00|4973.5|4967.5|4974.4|4968.4|4979.4|4973.4|4972.5|4966.5|314
1745602500000|2025-04-25 17:35:00|4974.9|4968.9|4977.5|4971.5|4979.5|4973.5|4974.4|4968.4|109
1745602800000|2025-04-25 17:40:00|4976.5|4970.5|4973.5|4967.5|4978.5|4972.5|4971.5|4965.5|284
1745603100000|2025-04-25 17:45:00|4974|4968|4972.5|4966.5|4974.5|4968.5|4971.5|4965.5|263
1745603400000|2025-04-25 17:50:00|4972|4966|4969.5|4963.5|4972.5|4966.5|4968.5|4962.5|836
1745603700000|2025-04-25 17:55:00|4970|4964|4976.5|4970.5|4976.5|4970.5|4968.5|4962.5|544
1745604000000|2025-04-25 18:00:00|4977|4971|4979.5|4973.5|4980.5|4974.5|4972|4966|338
1745604300000|2025-04-25 18:05:00|4979|4973|4984.5|4978.5|4985.5|4979.5|4977.5|4971.5|348
1745604600000|2025-04-25 18:10:00|4984|4978|4982.9|4976.9|4985.4|4979.4|4979.5|4973.5|879
1745604900000|2025-04-25 18:15:00|4982.4|4976.4|4974|4968|4984.5|4978.5|4974|4968|1002
1745798400000|2025-04-28 00:00:00|4968.9|4962.9|4958.5|4952.5|4968.9|4962.9|4952.5|4946.5|449
1745798700000|2025-04-28 00:05:00|4959|4953|4953.5|4947.5|4965|4959|4951.5|4945.5|275
1745799000000|2025-04-28 00:10:00|4954|4948|4948|4942|4954.5|4948.5|4943.5|4937.5|202
1745799300000|2025-04-28 00:15:00|4948.5|4942.5|4940|4934|4948.5|4942.5|4940|4934|129
1745799600000|2025-04-28 00:20:00|4939.5|4933.5|4935|4929|4942|4936|4933.5|4927.5|236
1745799900000|2025-04-28 00:25:00|4936|4930|4937.5|4931.5|4942|4936|4935.5|4929.5|109
1745800200000|2025-04-28 00:30:00|4936.5|4930.5|4941.5|4935.5|4942|4936|4936.5|4930.5|76
1745800500000|2025-04-28 00:35:00|4942.5|4936.5|4940|4934|4942.5|4936.5|4939.5|4933.5|62
1745800800000|2025-04-28 00:40:00|4939.5|4933.5|4938|4932|4941|4935|4938|4932|15
1745801100000|2025-04-28 00:45:00|4939|4933|4938.5|4932.5|4941|4935|4938.5|4932.5|29
1745801400000|2025-04-28 00:50:00|4939|4933|4941|4935|4942.5|4936.5|4938.5|4932.5|45
1745801700000|2025-04-28 00:55:00|4943|4937|4943|4937|4944|4938|4941.5|4935.5|38
1745802000000|2025-04-28 01:00:00|4943.5|4937.5|4944.5|4938.5|4952|4946|4942.5|4936.5|152
1745802300000|2025-04-28 01:05:00|4944|4938|4939.5|4933.5|4944.5|4938.5|4936.5|4930.5|134
1745802600000|2025-04-28 01:10:00|4940|4934|4938.5|4932.5|4942.5|4936.5|4936.5|4930.5|49
1745802900000|2025-04-28 01:15:00|4939|4933|4935.5|4929.5|4939.5|4933.5|4935.5|4929.5|49
1745803200000|2025-04-28 01:20:00|4936|4930|4936|4930|4937|4931|4933.5|4927.5|103
1745803500000|2025-04-28 01:25:00|4935.5|4929.5|4936|4930|4939.5|4933.5|4935.5|4929.5|31
1745803800000|2025-04-28 01:30:00|4935.5|4929.5|4935|4929|4936.5|4930.5|4934|4928|41
1745804100000|2025-04-28 01:35:00|4934.5|4928.5|4932.5|4926.5|4937|4931|4930.5|4924.5|31
1745804400000|2025-04-28 01:40:00|4932|4926|4931|4925|4932.5|4926.5|4930|4924|47
1745804700000|2025-04-28 01:45:00|4931.5|4925.5|4931.5|4925.5|4932.5|4926.5|4930|4924|22
1745805000000|2025-04-28 01:50:00|4932|4926|4926.5|4920.5|4933|4927|4926.5|4920.5|64
1745805300000|2025-04-28 01:55:00|4926|4920|4927|4921|4929|4923|4926|4920|33
1745805600000|2025-04-28 02:00:00|4926.5|4920.5|4928|4922|4928.5|4922.5|4925.5|4919.5|22
1745805900000|2025-04-28 02:05:00|4928.5|4922.5|4929|4923|4929.5|4923.5|4927|4921|5
1745806200000|2025-04-28 02:10:00|4928.5|4922.5|4928.5|4922.5|4929|4923|4927|4921|4
1745806500000|2025-04-28 02:15:00|4929.5|4923.5|4929.5|4923.5|4930.5|4924.5|4928.5|4922.5|42
1745806800000|2025-04-28 02:20:00|4930|4924|4930.5|4924.5|4931|4925|4930|4924|7
1745807100000|2025-04-28 02:25:00|4930|4924|4928|4922|4930.5|4924.5|4928|4922|14
1745807400000|2025-04-28 02:30:00|4927.5|4921.5|4929|4923|4929|4923|4921|4915|115
1745807700000|2025-04-28 02:35:00|4928.5|4922.5|4927.5|4921.5|4929|4923|4927|4921|23
1745808000000|2025-04-28 02:40:00|4929|4923|4929.5|4923.5|4930|4924|4927.5|4921.5|49
1745808300000|2025-04-28 02:45:00|4928.5|4922.5|4928|4922|4929|4923|4925.5|4919.5|26
1745808600000|2025-04-28 02:50:00|4927.5|4921.5|4929|4923|4930|4924|4924.5|4918.5|23
1745808900000|2025-04-28 02:55:00|4928|4922|4926.5|4920.5|4931|4925|4926.5|4920.5|42
1745809200000|2025-04-28 03:00:00|4927|4921|4928|4922|4928|4922|4926|4920|19
1745809500000|2025-04-28 03:05:00|4928.5|4922.5|4928.5|4922.5|4930|4924|4928|4922|4
1745809800000|2025-04-28 03:10:00|4929|4923|4930.5|4924.5|4932.5|4926.5|4929|4923|16
1745810100000|2025-04-28 03:15:00|4931|4925|4935|4929|4935|4929|4930.5|4924.5|9
1745810400000|2025-04-28 03:20:00|4934.5|4928.5|4938|4932|4938.5|4932.5|4934|4928|23
1745810700000|2025-04-28 03:25:00|4938.5|4932.5|4937|4931|4939.5|4933.5|4932|4926|27
1745811000000|2025-04-28 03:30:00|4938|4932|4936.5|4930.5|4939.5|4933.5|4936|4930|3
1745811300000|2025-04-28 03:35:00|4937|4931|4930|4924|4938|4932|4926.5|4920.5|99
1745811600000|2025-04-28 03:40:00|4930.5|4924.5|4931|4925|4932|4926|4929|4923|8
1745811900000|2025-04-28 03:45:00|4930.5|4924.5|4932|4926|4933.5|4927.5|4930.5|4924.5|7
1745812200000|2025-04-28 03:50:00|4931.5|4925.5|4930|4924|4931.5|4925.5|4929|4923|4
1745812500000|2025-04-28 03:55:00|4931|4925|4928.5|4922.5|4932.5|4926.5|4928.5|4922.5|17
1745812800000|2025-04-28 04:00:00|4929|4923|4934|4928|4934|4928|4929|4923|15
1745813100000|2025-04-28 04:05:00|4932|4926|4931|4925|4932.5|4926.5|4931|4925|19
1745813400000|2025-04-28 04:10:00|4929|4923|4931.5|4925.5|4932.5|4926.5|4928.5|4922.5|70
1745813700000|2025-04-28 04:15:00|4931|4925|4930|4924|4931|4925|4929.5|4923.5|6
1745814000000|2025-04-28 04:20:00|4929.5|4923.5|4930|4924|4930|4924|4928|4922|18
1745814300000|2025-04-28 04:25:00|4929.5|4923.5|4931.5|4925.5|4932.5|4926.5|4929.5|4923.5|9
1745814600000|2025-04-28 04:30:00|4931|4925|4932|4926|4932|4926|4931|4925|6
1745814900000|2025-04-28 04:35:00|4931|4925|4934|4928|4934|4928|4931|4925|32
1745815200000|2025-04-28 04:40:00|4935|4929|4937|4931|4937|4931|4934|4928|11
1745815500000|2025-04-28 04:45:00|4936.5|4930.5|4936|4930|4937.5|4931.5|4936|4930|14
1745815800000|2025-04-28 04:50:00|4934|4928|4934|4928|4934.5|4928.5|4933|4927|20
1745816100000|2025-04-28 04:55:00|4933.5|4927.5|4936.5|4930.5|4936.5|4930.5|4933.5|4927.5|5
1745816400000|2025-04-28 05:00:00|4937.5|4931.5|4937|4931|4937.5|4931.5|4937|4931|14
1745816700000|2025-04-28 05:05:00|4938|4932|4938|4932|4940.5|4934.5|4938|4932|22
1745817000000|2025-04-28 05:10:00|4938.5|4932.5|4938|4932|4940|4934|4938|4932|10
1745817300000|2025-04-28 05:15:00|4938.5|4932.5|4938|4932|4939.5|4933.5|4937.5|4931.5|20
1745817600000|2025-04-28 05:20:00|4937.5|4931.5|4936.5|4930.5|4937.5|4931.5|4936.5|4930.5|3
1745817900000|2025-04-28 05:25:00|4935.5|4929.5|4933.5|4927.5|4936.5|4930.5|4933|4927|27
1745818200000|2025-04-28 05:30:00|4932.5|4926.5|4928.5|4922.5|4934.5|4928.5|4928.5|4922.5|18
1745818500000|2025-04-28 05:35:00|4928|4922|4933|4927|4933|4927|4927|4921|66
1745818800000|2025-04-28 05:40:00|4934|4928|4934|4928|4935|4929|4933|4927|6
1745819100000|2025-04-28 05:45:00|4933.5|4927.5|4934.5|4928.5|4935|4929|4933|4927|3
1745819400000|2025-04-28 05:50:00|4935|4929|4933|4927|4935.5|4929.5|4932.5|4926.5|4
1745819700000|2025-04-28 05:55:00|4933.5|4927.5|4933|4927|4936|4930|4932|4926|6
1745820000000|2025-04-28 06:00:00|4933.5|4927.5|4931|4925|4935|4929|4931|4925|10
1745820300000|2025-04-28 06:05:00|4930.5|4924.5|4929.5|4923.5|4932|4926|4929.5|4923.5|19
1745820600000|2025-04-28 06:10:00|4930.5|4924.5|4932|4926|4934|4928|4930.5|4924.5|22
1745820900000|2025-04-28 06:15:00|4931.5|4925.5|4932|4926|4933.5|4927.5|4931|4925|20
1745821200000|2025-04-28 06:20:00|4932.5|4926.5|4931.5|4925.5|4935|4929|4931|4925|16
1745821500000|2025-04-28 06:25:00|4932|4926|4934|4928|4934|4928|4931.5|4925.5|21
1745821800000|2025-04-28 06:30:00|4933.5|4927.5|4933.5|4927.5|4937|4931|4930|4924|13
1745822100000|2025-04-28 06:35:00|4933|4927|4935|4929|4939|4933|4933|4927|12
1745822400000|2025-04-28 06:40:00|4935.5|4929.5|4936|4930|4937|4931|4935|4929|12
1745822700000|2025-04-28 06:45:00|4936.5|4930.5|4938.5|4932.5|4942|4936|4936|4930|102
1745823000000|2025-04-28 06:50:00|4938|4932|4936.5|4930.5|4938.5|4932.5|4934.5|4928.5|13
1745823300000|2025-04-28 06:55:00|4936|4930|4937.5|4931.5|4940|4934|4934.5|4928.5|17
1745823600000|2025-04-28 07:00:00|4938|4932|4933|4927|4938|4932|4931|4925|72
1745823900000|2025-04-28 07:05:00|4932.5|4926.5|4928.5|4922.5|4932.5|4926.5|4926.5|4920.5|78
1745824200000|2025-04-28 07:10:00|4929|4923|4930|4924|4931|4925|4929|4923|17
1745824500000|2025-04-28 07:15:00|4930.5|4924.5|4929|4923|4931.5|4925.5|4928.5|4922.5|29
1745824800000|2025-04-28 07:20:00|4929.5|4923.5|4935.5|4929.5|4935.5|4929.5|4928.5|4922.5|34
1745825100000|2025-04-28 07:25:00|4936.5|4930.5|4932.5|4926.5|4937.5|4931.5|4932.5|4926.5|35
1745825400000|2025-04-28 07:30:00|4932|4926|4929.5|4923.5|4932.5|4926.5|4927|4921|31
1745825700000|2025-04-28 07:35:00|4930|4924|4927.5|4921.5|4930|4924|4925|4919|105
1745826000000|2025-04-28 07:40:00|4926.5|4920.5|4926|4920|4930|4924|4926|4920|82
1745826300000|2025-04-28 07:45:00|4925|4919|4929|4923|4929.5|4923.5|4925|4919|37
1745826600000|2025-04-28 07:50:00|4928.5|4922.5|4937|4931|4937.5|4931.5|4928.5|4922.5|38
1745826900000|2025-04-28 07:55:00|4936.5|4930.5|4934.5|4928.5|4938|4932|4931.5|4925.5|46
1745827200000|2025-04-28 08:00:00|4934|4928|4929|4923|4936|4930|4929|4923|16
1745827500000|2025-04-28 08:05:00|4929.5|4923.5|4930|4924|4930.5|4924.5|4925.5|4919.5|96
1745827800000|2025-04-28 08:10:00|4930.5|4924.5|4928|4922|4930.5|4924.5|4927|4921|26
1745828100000|2025-04-28 08:15:00|4927.5|4921.5|4931|4925|4931|4925|4927|4921|113
1745828400000|2025-04-28 08:20:00|4931.5|4925.5|4931.5|4925.5|4932.5|4926.5|4931|4925|280
1745828700000|2025-04-28 08:25:00|4928.5|4922.5|4927.5|4921.5|4928.5|4922.5|4927|4921|50
1745829000000|2025-04-28 08:30:00|4926.5|4920.5|4928|4922|4929.5|4923.5|4925.5|4919.5|17
1745829300000|2025-04-28 08:35:00|4927.5|4921.5|4927.5|4921.5|4929.5|4923.5|4927|4921|57
1745829600000|2025-04-28 08:40:00|4928|4922|4930|4924|4932.5|4926.5|4927|4921|95
1745829900000|2025-04-28 08:45:00|4929.5|4923.5|4927|4921|4931.5|4925.5|4925.5|4919.5|90
1745830200000|2025-04-28 08:50:00|4926.5|4920.5|4924.5|4918.5|4930.5|4924.5|4923.5|4917.5|105
1745830500000|2025-04-28 08:55:00|4924|4918|4926.5|4920.5|4928.5|4922.5|4924|4918|35
1745830800000|2025-04-28 09:00:00|4926|4920|4927.5|4921.5|4927.5|4921.5|4925|4919|198
1745831100000|2025-04-28 09:05:00|4928.4|4922.4|4929.5|4923.5|4934.5|4928.5|4928|4922|278
1745831400000|2025-04-28 09:10:00|4930|4924|4928.5|4922.5|4930|4924|4927.5|4921.5|22
1745831700000|2025-04-28 09:15:00|4928|4922|4931.5|4925.5|4932|4926|4928|4922|72
1745832000000|2025-04-28 09:20:00|4933.5|4927.5|4934|4928|4935.5|4929.5|4931|4925|85
1745832300000|2025-04-28 09:25:00|4933.5|4927.5|4930.5|4924.5|4934|4928|4929|4923|629
1745832600000|2025-04-28 09:30:00|4930.4|4924.4|4928|4922|4930.5|4924.5|4928|4922|43
1745832900000|2025-04-28 09:35:00|4929|4923|4925.5|4919.5|4930|4924|4924.5|4918.5|297
1745833200000|2025-04-28 09:40:00|4924.4|4918.4|4924.5|4918.5|4925.5|4919.5|4924|4918|122
1745833500000|2025-04-28 09:45:00|4925.4|4919.4|4926|4920|4926.5|4920.5|4921.5|4915.5|136
1745833800000|2025-04-28 09:50:00|4925.5|4919.5|4929.5|4923.5|4931.5|4925.5|4924.5|4918.5|87
1745834100000|2025-04-28 09:55:00|4929|4923|4929.5|4923.5|4933.5|4927.5|4927.5|4921.5|48
1745834400000|2025-04-28 10:00:00|4929|4923|4928|4922|4929.5|4923.5|4927|4921|38
1745834700000|2025-04-28 10:05:00|4927.5|4921.5|4930.5|4924.5|4930.5|4924.5|4925.5|4919.5|23
1745835000000|2025-04-28 10:10:00|4930|4924|4930|4924|4931.5|4925.5|4929|4923|30
1745835300000|2025-04-28 10:15:00|4929.5|4923.5|4928.5|4922.5|4929.5|4923.5|4926.5|4920.5|40
1745835600000|2025-04-28 10:20:00|4929.5|4923.5|4929|4923|4930|4924|4928|4922|46
1745835900000|2025-04-28 10:25:00|4929.5|4923.5|4926.5|4920.5|4930.5|4924.5|4926.5|4920.5|30
1745836200000|2025-04-28 10:30:00|4927|4921|4929.5|4923.5|4930|4924|4925.5|4919.5|150
1745836500000|2025-04-28 10:35:00|4929|4923|4930|4924|4930.5|4924.5|4928.5|4922.5|21
1745836800000|2025-04-28 10:40:00|4929.5|4923.5|4927|4921|4929.5|4923.5|4926.5|4920.5|24
1745837100000|2025-04-28 10:45:00|4927.5|4921.5|4935.5|4929.5|4935.5|4929.5|4927.5|4921.5|75
1745837400000|2025-04-28 10:50:00|4934|4928|4933|4927|4937|4931|4932.5|4926.5|47
1745837700000|2025-04-28 10:55:00|4933.5|4927.5|4933.5|4927.5|4939.4|4933.4|4933.5|4927.5|58
1745838000000|2025-04-28 11:00:00|4932|4926|4929.5|4923.5|4932.5|4926.5|4929|4923|43
1745838300000|2025-04-28 11:05:00|4931|4925|4929|4923|4933.5|4927.5|4927.5|4921.5|111
1745838600000|2025-04-28 11:10:00|4928|4922|4934.5|4928.5|4934.5|4928.5|4928|4922|28
1745838900000|2025-04-28 11:15:00|4934|4928|4936|4930|4939|4933|4933|4927|38
1745839200000|2025-04-28 11:20:00|4935.5|4929.5|4936.5|4930.5|4936.5|4930.5|4934|4928|50
1745839500000|2025-04-28 11:25:00|4936|4930|4937|4931|4938.5|4932.5|4935.5|4929.5|34
1745839800000|2025-04-28 11:30:00|4936.5|4930.5|4940|4934|4940|4934|4934|4928|35
1745840100000|2025-04-28 11:35:00|4939|4933|4940|4934|4940|4934|4935.5|4929.5|42
1745840400000|2025-04-28 11:40:00|4940.5|4934.5|4943|4937|4945|4939|4940.5|4934.5|45
1745840700000|2025-04-28 11:45:00|4942.5|4936.5|4943.5|4937.5|4944.5|4938.5|4941|4935|77
1745841000000|2025-04-28 11:50:00|4944|4938|4949|4943|4952.5|4946.5|4942.5|4936.5|538
1745841300000|2025-04-28 11:55:00|4947.5|4941.5|4952|4946|4952.5|4946.5|4944.5|4938.5|670
1745841600000|2025-04-28 12:00:00|4952.5|4946.5|4957|4951|4957.5|4951.5|4952.5|4946.5|146
1745841900000|2025-04-28 12:05:00|4957.5|4951.5|4955.5|4949.5|4958.5|4952.5|4953.5|4947.5|390
1745842200000|2025-04-28 12:10:00|4955|4949|4963|4957|4963|4957|4954.5|4948.5|171
1745842500000|2025-04-28 12:15:00|4963.5|4957.5|4965|4959|4966.5|4960.5|4961|4955|117
1745842800000|2025-04-28 12:20:00|4964.5|4958.5|4965.5|4959.5|4971|4965|4963.5|4957.5|647
1745843100000|2025-04-28 12:25:00|4966|4960|4974|4968|4974|4968|4965.5|4959.5|187
1745843400000|2025-04-28 12:30:00|4974.5|4968.5|4983|4977|4985|4979|4970.5|4964.5|546
1745843700000|2025-04-28 12:35:00|4982.5|4976.5|4986|4980|4986|4980|4981.5|4975.5|140
1745844000000|2025-04-28 12:40:00|4985.5|4979.5|4980|4974|4985.5|4979.5|4977.5|4971.5|327
1745847000000|2025-04-28 13:30:00|4977|4971|4964.5|4958.5|4994.5|4988.5|4962.5|4956.5|1952
1745847300000|2025-04-28 13:35:00|4965.5|4959.5|4952.5|4946.5|4971.5|4965.5|4950.6|4944.6|1132
1745847600000|2025-04-28 13:40:00|4954|4948|4963.5|4957.5|4966.5|4960.5|4952|4946|1399
1745847900000|2025-04-28 13:45:00|4964.5|4958.5|4956.5|4950.5|4969.5|4963.5|4954.5|4948.5|631
1745848200000|2025-04-28 13:50:00|4957.5|4951.5|4961.5|4955.5|4964|4958|4953.5|4947.5|381
1745848500000|2025-04-28 13:55:00|4960|4954|4961.5|4955.5|4967|4961|4956|4950|629
1745848800000|2025-04-28 14:00:00|4963|4957|4962.5|4956.5|4969.5|4963.5|4946|4940|1012
1745849100000|2025-04-28 14:05:00|4963.5|4957.5|4977.5|4971.5|4978.5|4972.5|4963.5|4957.5|750
1745849400000|2025-04-28 14:10:00|4978|4972|4980.5|4974.5|4984.5|4978.5|4975.5|4969.5|1065
1745849700000|2025-04-28 14:15:00|4982|4976|4984.5|4978.5|4986|4980|4979.5|4973.5|629
1745850000000|2025-04-28 14:20:00|4985.5|4979.5|4997|4991|4998|4992|4985|4979|1751
1745850300000|2025-04-28 14:25:00|4996.5|4990.5|4992.5|4986.5|5001.5|4995.5|4990.5|4984.5|583
1745850600000|2025-04-28 14:30:00|4991.5|4985.5|5003.5|4997.5|5007.5|5001.5|4984.5|4978.5|662
1745850900000|2025-04-28 14:35:00|5004|4998|5016.5|5010.5|5024.4|5018.4|5004|4998|1049
1745851200000|2025-04-28 14:40:00|5016.4|5010.4|5020.4|5014.4|5029.4|5023.4|5012.4|5006.4|1203
1745851500000|2025-04-28 14:45:00|5019.4|5013.4|5014.5|5008.5|5022.4|5016.4|5011.5|5005.5|470
1745851800000|2025-04-28 14:50:00|5015.5|5009.5|5024.4|5018.4|5030.4|5024.4|5013.5|5007.5|811
1745852100000|2025-04-28 14:55:00|5024.9|5018.9|5032.4|5026.4|5046.9|5040.9|5024.4|5018.4|955
1745852400000|2025-04-28 15:00:00|5031.9|5025.9|5040.9|5034.9|5043.4|5037.4|5030.4|5024.4|1292
1745852700000|2025-04-28 15:05:00|5041.4|5035.4|5031.9|5025.9|5041.4|5035.4|5024.9|5018.9|601
1745853000000|2025-04-28 15:10:00|5032.4|5026.4|5030.4|5024.4|5035.4|5029.4|5026.4|5020.4|543
1745853300000|2025-04-28 15:15:00|5031.4|5025.4|5027.4|5021.4|5032.9|5026.9|5025.4|5019.4|454
1745853600000|2025-04-28 15:20:00|5027.9|5021.9|5022.4|5016.4|5029.4|5023.4|5020.4|5014.4|360
1745853900000|2025-04-28 15:25:00|5021.9|5015.9|5024.4|5018.4|5024.4|5018.4|5017.4|5011.4|277
1745854200000|2025-04-28 15:30:00|5023.9|5017.9|5034.4|5028.4|5035.4|5029.4|5023.9|5017.9|406
1745854500000|2025-04-28 15:35:00|5034.9|5028.9|5042.4|5036.4|5045.4|5039.4|5031.9|5025.9|789
1745854800000|2025-04-28 15:40:00|5043.4|5037.4|5039.4|5033.4|5045.4|5039.4|5035.9|5029.9|346
1745855100000|2025-04-28 15:45:00|5038.4|5032.4|5039.4|5033.4|5039.4|5033.4|5032.9|5026.9|774
1745855400000|2025-04-28 15:50:00|5038.9|5032.9|5044.4|5038.4|5045.9|5039.9|5036.4|5030.4|303
1745855700000|2025-04-28 15:55:00|5044.9|5038.9|5059.4|5053.4|5062.4|5056.4|5044.9|5038.9|1081
1745856000000|2025-04-28 16:00:00|5058.9|5052.9|5056.4|5050.4|5065.9|5059.9|5055.9|5049.9|626
1745856300000|2025-04-28 16:05:00|5056.9|5050.9|5055.4|5049.4|5058.4|5052.4|5051.9|5045.9|477
1745856600000|2025-04-28 16:10:00|5055.9|5049.9|5051.4|5045.4|5058.4|5052.4|5049.4|5043.4|570
1745856900000|2025-04-28 16:15:00|5051.9|5045.9|5062.3|5056.3|5062.3|5056.3|5051.9|5045.9|430
1745857200000|2025-04-28 16:20:00|5061.9|5055.9|5061.3|5055.3|5065.3|5059.3|5060.3|5054.3|329
1745857500000|2025-04-28 16:25:00|5060.9|5054.9|5063.3|5057.3|5065.3|5059.3|5058.4|5052.4|266
1745857800000|2025-04-28 16:30:00|5061.3|5055.3|5053.3|5047.3|5064.3|5058.3|5051.8|5045.8|359
1745858100000|2025-04-28 16:35:00|5053.8|5047.8|5045.4|5039.4|5053.8|5047.8|5042.4|5036.4|820
1745858400000|2025-04-28 16:40:00|5044.4|5038.4|5053.3|5047.3|5053.9|5047.9|5043.4|5037.4|437
1745858700000|2025-04-28 16:45:00|5052.9|5046.9|5053.4|5047.4|5055.4|5049.4|5052.4|5046.4|708
1745859000000|2025-04-28 16:50:00|5053.9|5047.9|5056.8|5050.8|5058.4|5052.4|5053.4|5047.4|680
1745859300000|2025-04-28 16:55:00|5056.3|5050.3|5061.8|5055.8|5062.3|5056.3|5054.3|5048.3|294
1745859600000|2025-04-28 17:00:00|5062.3|5056.3|5049.3|5043.3|5062.3|5056.3|5049.3|5043.3|912
1745859900000|2025-04-28 17:05:00|5049.4|5043.4|5043.4|5037.4|5051.3|5045.3|5043.4|5037.4|415
1745860200000|2025-04-28 17:10:00|5041.4|5035.4|5034.4|5028.4|5045.9|5039.9|5031.4|5025.4|647
1745860500000|2025-04-28 17:15:00|5033.4|5027.4|5038.4|5032.4|5038.4|5032.4|5032.9|5026.9|270
1745860800000|2025-04-28 17:20:00|5039.4|5033.4|5039.4|5033.4|5041.4|5035.4|5036.4|5030.4|248
1745861100000|2025-04-28 17:25:00|5039.9|5033.9|5040.4|5034.4|5043.4|5037.4|5038.4|5032.4|383
1745861400000|2025-04-28 17:30:00|5039.5|5033.5|5032.4|5026.4|5039.9|5033.9|5032.4|5026.4|376
1745861700000|2025-04-28 17:35:00|5032.9|5026.9|5033.9|5027.9|5035.4|5029.4|5026.5|5020.5|370
1745862000000|2025-04-28 17:40:00|5033.5|5027.5|5034.5|5028.5|5039.4|5033.4|5033|5027|269
1745862300000|2025-04-28 17:45:00|5034.4|5028.4|5032.9|5026.9|5034.5|5028.5|5024.4|5018.4|723
1745862600000|2025-04-28 17:50:00|5033.4|5027.4|5029|5023|5035.5|5029.5|5027.5|5021.5|721
1745862900000|2025-04-28 17:55:00|5029.5|5023.5|5027.5|5021.5|5032.5|5026.5|5026.5|5020.5|327
1745863200000|2025-04-28 18:00:00|5026.5|5020.5|5029.4|5023.4|5031.4|5025.4|5022.5|5016.5|693
1745863500000|2025-04-28 18:05:00|5028.9|5022.9|5026.4|5020.4|5034.9|5028.9|5026.4|5020.4|519
1745863800000|2025-04-28 18:10:00|5027.9|5021.9|5050.4|5044.4|5052.4|5046.4|5027.9|5021.9|1617
1745864100000|2025-04-28 18:15:00|5049.9|5043.9|5047.9|5041.9|5056.4|5050.4|5046.4|5040.4|2372
1745884800000|2025-04-29 00:00:00|5038.4|5032.4|5029.9|5023.9|5041.9|5035.9|5026.9|5020.9|410
1745885100000|2025-04-29 00:05:00|5029.4|5023.4|5028.9|5022.9|5031.4|5025.4|5027.4|5021.4|66
1745885400000|2025-04-29 00:10:00|5029.4|5023.4|5034.4|5028.4|5034.4|5028.4|5027.4|5021.4|73
1745885700000|2025-04-29 00:15:00|5033.9|5027.9|5032.9|5026.9|5036.9|5030.9|5031.4|5025.4|86
1745886000000|2025-04-29 00:20:00|5033.4|5027.4|5033.9|5027.9|5033.9|5027.9|5030.9|5024.9|22
1745886300000|2025-04-29 00:25:00|5034.4|5028.4|5028.9|5022.9|5034.4|5028.4|5028.4|5022.4|27
1745886600000|2025-04-29 00:30:00|5028.4|5022.4|5031.9|5025.9|5032.4|5026.4|5028.4|5022.4|11
1745886900000|2025-04-29 00:35:00|5031.4|5025.4|5031.9|5025.9|5033.4|5027.4|5030.4|5024.4|12
1745887200000|2025-04-29 00:40:00|5030.9|5024.9|5031.9|5025.9|5031.9|5025.9|5028.4|5022.4|25
1745887500000|2025-04-29 00:45:00|5031.4|5025.4|5028.9|5022.9|5032.4|5026.4|5028.9|5022.9|6
1745887800000|2025-04-29 00:50:00|5028.4|5022.4|5025.9|5019.9|5029.4|5023.4|5024.9|5018.9|31
1745888100000|2025-04-29 00:55:00|5026.4|5020.4|5019.9|5013.9|5026.4|5020.4|5019.4|5013.4|58
1745888400000|2025-04-29 01:00:00|5021.9|5015.9|5019.9|5013.9|5025.9|5019.9|5018.4|5012.4|67
1745888700000|2025-04-29 01:05:00|5020.4|5014.4|5018.4|5012.4|5020.9|5014.9|5016.9|5010.9|33
1745889000000|2025-04-29 01:10:00|5019.4|5013.4|5018.9|5012.9|5020.4|5014.4|5016.4|5010.4|80
1745889300000|2025-04-29 01:15:00|5018.4|5012.4|5020.9|5014.9|5020.9|5014.9|5018.4|5012.4|7
1745889600000|2025-04-29 01:20:00|5020.4|5014.4|5019.9|5013.9|5022.9|5016.9|5019.9|5013.9|9
1745889900000|2025-04-29 01:25:00|5020.4|5014.4|5019.9|5013.9|5020.9|5014.9|5018.9|5012.9|9
1745890200000|2025-04-29 01:30:00|5019.4|5013.4|5018.4|5012.4|5019.9|5013.9|5018.4|5012.4|19
1745890500000|2025-04-29 01:35:00|5017.9|5011.9|5016.4|5010.4|5018.9|5012.9|5014.4|5008.4|57
1745890800000|2025-04-29 01:40:00|5016.9|5010.9|5021.4|5015.4|5022.9|5016.9|5016.9|5010.9|155
1745891100000|2025-04-29 01:45:00|5020.9|5014.9|5022.4|5016.4|5024.9|5018.9|5020.9|5014.9|9
1745891400000|2025-04-29 01:50:00|5021.9|5015.9|5018.4|5012.4|5021.9|5015.9|5016.9|5010.9|13
1745891700000|2025-04-29 01:55:00|5018.9|5012.9|5018.9|5012.9|5019.4|5013.4|5018.4|5012.4|2
1745892000000|2025-04-29 02:00:00|5017.9|5011.9|5020.9|5014.9|5023.9|5017.9|5017.9|5011.9|8
1745892300000|2025-04-29 02:05:00|5019.9|5013.9|5018.9|5012.9|5020.4|5014.4|5016.9|5010.9|9
1745892600000|2025-04-29 02:10:00|5018.4|5012.4|5021.9|5015.9|5022.9|5016.9|5017.9|5011.9|59
1745892900000|2025-04-29 02:15:00|5022.4|5016.4|5020.9|5014.9|5023.4|5017.4|5019.9|5013.9|71
1745893200000|2025-04-29 02:20:00|5021.9|5015.9|5020.9|5014.9|5023.4|5017.4|5019.9|5013.9|62
1745893500000|2025-04-29 02:25:00|5019.9|5013.9|5018.9|5012.9|5020.4|5014.4|5018.9|5012.9|2
1745893800000|2025-04-29 02:30:00|5018.4|5012.4|5017.4|5011.4|5019.4|5013.4|5014.9|5008.9|27
1745894100000|2025-04-29 02:35:00|5016.9|5010.9|5018.9|5012.9|5018.9|5012.9|5014.4|5008.4|40
1745894400000|2025-04-29 02:40:00|5017.9|5011.9|5014.9|5008.9|5018.9|5012.9|5013.9|5007.9|45
1745894700000|2025-04-29 02:45:00|5014.4|5008.4|5011.9|5005.9|5014.9|5008.9|5009.9|5003.9|30
1745895000000|2025-04-29 02:50:00|5011.4|5005.4|5009.9|5003.9|5012.9|5006.9|5009.4|5003.4|28
1745895300000|2025-04-29 02:55:00|5012.9|5006.9|5009.9|5003.9|5012.9|5006.9|5008.9|5002.9|43
1745895600000|2025-04-29 03:00:00|5010.9|5004.9|5011.9|5005.9|5012.9|5006.9|5009.9|5003.9|15
1745895900000|2025-04-29 03:05:00|5011.4|5005.4|5012.9|5006.9|5014.4|5008.4|5011.4|5005.4|6
1745896200000|2025-04-29 03:10:00|5012.4|5006.4|5008.9|5002.9|5012.9|5006.9|5007.9|5001.9|24
1745896500000|2025-04-29 03:15:00|5009.4|5003.4|5008.9|5002.9|5009.9|5003.9|5008.4|5002.4|11
1745896800000|2025-04-29 03:20:00|5008.4|5002.4|5009.4|5003.4|5010.9|5004.9|5008.4|5002.4|12
1745897100000|2025-04-29 03:25:00|5008.9|5002.9|5004.9|4998.9|5010.4|5004.4|5004.4|4998.4|58
1745897400000|2025-04-29 03:30:00|5005.4|4999.4|5000.4|4994.4|5005.4|4999.4|4998.4|4992.4|35
1745897700000|2025-04-29 03:35:00|4999.9|4993.9|4995.4|4989.4|4999.9|4993.9|4995.4|4989.4|81
1745898000000|2025-04-29 03:40:00|4995.9|4989.9|4996.9|4990.9|4996.9|4990.9|4994.4|4988.4|21
1745898300000|2025-04-29 03:45:00|4997.4|4991.4|4996.4|4990.4|4997.4|4991.4|4994.9|4988.9|10
1745898600000|2025-04-29 03:50:00|4995.9|4989.9|4993.4|4987.4|4995.9|4989.9|4993.4|4987.4|36
1745898900000|2025-04-29 03:55:00|4993.9|4987.9|4992.9|4986.9|4994.4|4988.4|4992.9|4986.9|57
1745899200000|2025-04-29 04:00:00|4992.4|4986.4|4989.9|4983.9|4992.4|4986.4|4989.4|4983.4|33
1745899500000|2025-04-29 04:05:00|4990.4|4984.4|4986.9|4980.9|4993.4|4987.4|4986.4|4980.4|119
1745899800000|2025-04-29 04:10:00|4987.4|4981.4|4986.9|4980.9|4989.4|4983.4|4986.9|4980.9|29
1745900100000|2025-04-29 04:15:00|4985.9|4979.9|4986.4|4980.4|4986.4|4980.4|4985|4979|10
1745900400000|2025-04-29 04:20:00|4985.4|4979.4|4991.4|4985.4|4991.9|4985.9|4985.4|4979.4|50
1745900700000|2025-04-29 04:25:00|4990.9|4984.9|4992.4|4986.4|4996.9|4990.9|4990.9|4984.9|56
1745901000000|2025-04-29 04:30:00|4991.9|4985.9|4989.9|4983.9|4991.9|4985.9|4989.9|4983.9|15
1745901300000|2025-04-29 04:35:00|4989.4|4983.4|4989.4|4983.4|4989.4|4983.4|4988.4|4982.4|17
1745901600000|2025-04-29 04:40:00|4989.9|4983.9|4990.4|4984.4|4990.9|4984.9|4989.9|4983.9|7
1745901900000|2025-04-29 04:45:00|4989.9|4983.9|4988.9|4982.9|4989.9|4983.9|4988.9|4982.9|24
1745902200000|2025-04-29 04:50:00|4988.4|4982.4|4987.9|4981.9|4988.9|4982.9|4985.9|4979.9|29
1745902500000|2025-04-29 04:55:00|4988.4|4982.4|4987.9|4981.9|4988.4|4982.4|4987.9|4981.9|5
1745902800000|2025-04-29 05:00:00|4988.4|4982.4|4984.9|4978.9|4989.4|4983.4|4983.9|4977.9|23
1745903100000|2025-04-29 05:05:00|4984.4|4978.4|4986.9|4980.9|4986.9|4980.9|4983.9|4977.9|17
1745903400000|2025-04-29 05:10:00|4986.4|4980.4|4984.9|4978.9|4986.9|4980.9|4984.4|4978.4|33
1745903700000|2025-04-29 05:15:00|4985.4|4979.4|4993.4|4987.4|4994.4|4988.4|4985.4|4979.4|133
1745904000000|2025-04-29 05:20:00|4992.9|4986.9|4990.9|4984.9|4994.4|4988.4|4990.9|4984.9|24
1745904300000|2025-04-29 05:25:00|4991.4|4985.4|4993.9|4987.9|4994.9|4988.9|4990.9|4984.9|108
1745904600000|2025-04-29 05:30:00|4993.4|4987.4|4993.4|4987.4|4996.9|4990.9|4989.9|4983.9|71
1745904900000|2025-04-29 05:35:00|4992.9|4986.9|4994.4|4988.4|4995.9|4989.9|4991.9|4985.9|10
1745905200000|2025-04-29 05:40:00|4993.9|4987.9|4991.9|4985.9|4997.4|4991.4|4990.9|4984.9|24
1745905500000|2025-04-29 05:45:00|4992.4|4986.4|4991.9|4985.9|4992.4|4986.4|4990.9|4984.9|13
1745905800000|2025-04-29 05:50:00|4991.4|4985.4|4984.9|4978.9|4991.4|4985.4|4984.9|4978.9|29
1745906100000|2025-04-29 05:55:00|4985.9|4979.9|4983.9|4977.9|4985.9|4979.9|4983.4|4977.4|80
1745906400000|2025-04-29 06:00:00|4983.4|4977.4|4984.4|4978.4|4986.9|4980.9|4983.4|4977.4|12
1745906700000|2025-04-29 06:05:00|4983.4|4977.4|4983.4|4977.4|4983.9|4977.9|4982.9|4976.9|25
1745907000000|2025-04-29 06:10:00|4984.4|4978.4|4986.9|4980.9|4987.9|4981.9|4983.4|4977.4|34
1745907300000|2025-04-29 06:15:00|4987.4|4981.4|4987.4|4981.4|4989.4|4983.4|4986.9|4980.9|15
1745907600000|2025-04-29 06:20:00|4987.9|4981.9|4985.9|4979.9|4988.9|4982.9|4985.4|4979.4|53
1745907900000|2025-04-29 06:25:00|4986.4|4980.4|4992.9|4986.9|4993.4|4987.4|4986.4|4980.4|31
1745908200000|2025-04-29 06:30:00|4991.9|4985.9|4992.9|4986.9|4994.9|4988.9|4991.9|4985.9|19
1745908500000|2025-04-29 06:35:00|4992.4|4986.4|4991.9|4985.9|4992.9|4986.9|4988.9|4982.9|34
1745908800000|2025-04-29 06:40:00|4992.4|4986.4|4992.4|4986.4|4993.4|4987.4|4989.9|4983.9|12
1745909100000|2025-04-29 06:45:00|4991.9|4985.9|4993.9|4987.9|4994.9|4988.9|4991.9|4985.9|20
1745909400000|2025-04-29 06:50:00|4994.4|4988.4|5002.9|4996.9|5003.9|4997.9|4991.9|4985.9|514
1745909700000|2025-04-29 06:55:00|5002.4|4996.4|4990.4|4984.4|5003.4|4997.4|4989.4|4983.4|45
1745910000000|2025-04-29 07:00:00|4990.9|4984.9|4995.9|4989.9|5001.9|4995.9|4990.9|4984.9|39
1745910300000|2025-04-29 07:05:00|4996.4|4990.4|4997.9|4991.9|5000.9|4994.9|4995.9|4989.9|21
1745910600000|2025-04-29 07:10:00|4997.4|4991.4|4996.4|4990.4|4998.4|4992.4|4994.4|4988.4|31
1745910900000|2025-04-29 07:15:00|4995.9|4989.9|4990.9|4984.9|4996.4|4990.4|4990.4|4984.4|165
1745911200000|2025-04-29 07:20:00|4990.4|4984.4|4995.9|4989.9|4997.4|4991.4|4990.4|4984.4|152
1745911500000|2025-04-29 07:25:00|4996.4|4990.4|4993.4|4987.4|4997.4|4991.4|4993.4|4987.4|21
1745911800000|2025-04-29 07:30:00|4994.9|4988.9|5004.4|4998.4|5004.4|4998.4|4994.9|4988.9|135
1745912100000|2025-04-29 07:35:00|5003.9|4997.9|5007.9|5001.9|5012.4|5006.4|5002.9|4996.9|240
1745912400000|2025-04-29 07:40:00|5008.3|5002.3|5005.4|4999.4|5011.4|5005.4|5002.4|4996.4|84
1745912700000|2025-04-29 07:45:00|5004.9|4998.9|5002.4|4996.4|5004.9|4998.9|5002.4|4996.4|57
1745913000000|2025-04-29 07:50:00|4999.4|4993.4|5005.4|4999.4|5006.9|5000.9|4999.4|4993.4|52
1745913300000|2025-04-29 07:55:00|5005.9|4999.9|5007.4|5001.4|5008.9|5002.9|5003.4|4997.4|112
1745913600000|2025-04-29 08:00:00|5007.9|5001.9|5012.9|5006.9|5015.4|5009.4|5007.9|5001.9|107
1745913900000|2025-04-29 08:05:00|5013.4|5007.4|5011.9|5005.9|5015.4|5009.4|5010.4|5004.4|63
1745914200000|2025-04-29 08:10:00|5012.4|5006.4|5006.9|5000.9|5012.4|5006.4|5004.9|4998.9|89
1745914500000|2025-04-29 08:15:00|5007.9|5001.9|5012.4|5006.4|5013.4|5007.4|5007.9|5001.9|119
1745914800000|2025-04-29 08:20:00|5011.9|5005.9|5015.4|5009.4|5016.4|5010.4|5010.9|5004.9|118
1745915100000|2025-04-29 08:25:00|5015.9|5009.9|5011.4|5005.4|5017.4|5011.4|5010.9|5004.9|124
1745915400000|2025-04-29 08:30:00|5010.9|5004.9|5007.4|5001.4|5011.9|5005.9|5004.4|4998.4|34
1745915700000|2025-04-29 08:35:00|5007.9|5001.9|5005.4|4999.4|5008.4|5002.4|5003.9|4997.9|14
1745916000000|2025-04-29 08:40:00|5004.9|4998.9|5001.4|4995.4|5008.4|5002.4|5001.4|4995.4|38
1745916300000|2025-04-29 08:45:00|5003.4|4997.4|5005.9|4999.9|5006.9|5000.9|5001.4|4995.4|20
1745916600000|2025-04-29 08:50:00|5004.9|4998.9|5009.9|5003.9|5009.9|5003.9|5000.9|4994.9|150
1745916900000|2025-04-29 08:55:00|5008.9|5002.9|4992.9|4986.9|5009.9|5003.9|4992.9|4986.9|81
1745917200000|2025-04-29 09:00:00|4993.9|4987.9|4997.9|4991.9|5001.4|4995.4|4992.9|4986.9|186
1745917500000|2025-04-29 09:05:00|4998.4|4992.4|4992.9|4986.9|4999.4|4993.4|4991.9|4985.9|63
1745917800000|2025-04-29 09:10:00|4993.4|4987.4|4993.9|4987.9|4998.4|4992.4|4993.4|4987.4|60
1745918100000|2025-04-29 09:15:00|4992.9|4986.9|4994.9|4988.9|4996.4|4990.4|4991.9|4985.9|45
1745918400000|2025-04-29 09:20:00|4995.4|4989.4|4995.9|4989.9|4997.4|4991.4|4993.4|4987.4|21
1745918700000|2025-04-29 09:25:00|4995.4|4989.4|5004.4|4998.4|5004.9|4998.9|4995.4|4989.4|48
1745919000000|2025-04-29 09:30:00|5004.9|4998.9|5001.9|4995.9|5005.4|4999.4|5001.9|4995.9|27
1745919300000|2025-04-29 09:35:00|5002.4|4996.4|5003.9|4997.9|5010.4|5004.4|5000.9|4994.9|141
1745919600000|2025-04-29 09:40:00|5002.9|4996.9|4997.9|4991.9|5004.9|4998.9|4997.4|4991.4|55
1745919900000|2025-04-29 09:45:00|4998.4|4992.4|4998.4|4992.4|5001.9|4995.9|4997.4|4991.4|29
1745920200000|2025-04-29 09:50:00|4997.9|4991.9|5001.4|4995.4|5001.4|4995.4|4997.4|4991.4|25
1745920500000|2025-04-29 09:55:00|5000.9|4994.9|5004.5|4998.5|5006|5000|5000.9|4994.9|92
1745920800000|2025-04-29 10:00:00|5000.5|4994.5|4998.4|4992.4|5001.4|4995.4|4998.4|4992.4|139
1745921100000|2025-04-29 10:05:00|4998.5|4992.5|5003.9|4997.9|5004.9|4998.9|4998.4|4992.4|52
1745921400000|2025-04-29 10:10:00|5004|4998|5006.4|5000.4|5006.4|5000.4|5000.4|4994.4|85
1745921700000|2025-04-29 10:15:00|5007|5001|5007.5|5001.5|5012.5|5006.5|5006.5|5000.5|71
1745922000000|2025-04-29 10:20:00|5007|5001|5007.5|5001.5|5007.5|5001.5|5005|4999|36
1745922300000|2025-04-29 10:25:00|5007|5001|5000.5|4994.5|5007|5001|5000.4|4994.4|42
1745922600000|2025-04-29 10:30:00|5000.4|4994.4|4998.4|4992.4|5001.4|4995.4|4998|4992|93
1745922900000|2025-04-29 10:35:00|4997.9|4991.9|4994|4988|4998.4|4992.4|4993|4987|87
1745923200000|2025-04-29 10:40:00|4993.9|4987.9|4998.9|4992.9|5000.4|4994.4|4993.4|4987.4|117
1745923500000|2025-04-29 10:45:00|4998.5|4992.5|4992|4986|4998.5|4992.5|4990.9|4984.9|78
1745923800000|2025-04-29 10:50:00|4992.4|4986.4|4994.9|4988.9|4997.9|4991.9|4991.9|4985.9|59
1745924100000|2025-04-29 10:55:00|4995|4989|4999.9|4993.9|4999.9|4993.9|4994.9|4988.9|31
1745924400000|2025-04-29 11:00:00|5000.9|4994.9|5000.9|4994.9|5002.4|4996.4|4998.9|4992.9|25
1745924700000|2025-04-29 11:05:00|5001.9|4995.9|5005.9|4999.9|5013.9|5007.9|5001.9|4995.9|85
1745925000000|2025-04-29 11:10:00|5005.4|4999.4|5001.4|4995.4|5005.4|4999.4|4997.5|4991.5|42
1745925300000|2025-04-29 11:15:00|5000.4|4994.4|5008.9|5002.9|5008.9|5002.9|5000.4|4994.4|20
1745925600000|2025-04-29 11:20:00|5009.4|5003.4|5015.4|5009.4|5015.4|5009.4|5009.4|5003.4|31
1745925900000|2025-04-29 11:25:00|5014.9|5008.9|5011.9|5005.9|5017.4|5011.4|5010.4|5004.4|79
1745926200000|2025-04-29 11:30:00|5011.4|5005.4|5013.4|5007.4|5013.4|5007.4|5006.9|5000.9|79
1745926500000|2025-04-29 11:35:00|5013.9|5007.9|5014.9|5008.9|5020.4|5014.4|5013.4|5007.4|110
1745926800000|2025-04-29 11:40:00|5013.9|5007.9|5014.4|5008.4|5017.9|5011.9|5010.9|5004.9|69
1745927100000|2025-04-29 11:45:00|5014.9|5008.9|5006.9|5000.9|5016.4|5010.4|5006.4|5000.4|74
1745927400000|2025-04-29 11:50:00|5006.4|5000.4|5004.4|4998.4|5007.4|5001.4|5002.4|4996.4|137
1745927700000|2025-04-29 11:55:00|5006.4|5000.4|5003.9|4997.9|5006.9|5000.9|5002.4|4996.4|92
1745928000000|2025-04-29 12:00:00|5003.4|4997.4|5003.4|4997.4|5007.4|5001.4|5002.9|4996.9|108
1745928300000|2025-04-29 12:05:00|5005.4|4999.4|5006.9|5000.9|5006.9|5000.9|5002.9|4996.9|144
1745928600000|2025-04-29 12:10:00|5007.4|5001.4|5005.9|4999.9|5007.4|5001.4|5003.9|4997.9|89
1745928900000|2025-04-29 12:15:00|5006.4|5000.4|5007.4|5001.4|5007.9|5001.9|5005.4|4999.4|54
1745929200000|2025-04-29 12:20:00|5006.9|5000.9|5006.4|5000.4|5006.9|5000.9|4999.9|4993.9|174
1745929500000|2025-04-29 12:25:00|5005.9|4999.9|5004.4|4998.4|5007.9|5001.9|5003.4|4997.4|92
1745929800000|2025-04-29 12:30:00|5005.4|4999.4|5003.9|4997.9|5006.9|5000.9|5002.4|4996.4|130
1745930100000|2025-04-29 12:35:00|5004.4|4998.4|5002.4|4996.4|5008.4|5002.4|5002.4|4996.4|142
1745930400000|2025-04-29 12:40:00|5001.4|4995.4|5002.4|4996.4|5008.4|5002.4|5001.4|4995.4|487
1745933400000|2025-04-29 13:30:00|4981.9|4975.9|4963.5|4957.5|4997|4991|4962.5|4956.5|3486
1745933700000|2025-04-29 13:35:00|4963|4957|4976.1|4970.1|4982|4976|4955.6|4949.6|2490
1745934000000|2025-04-29 13:40:00|4975.6|4969.6|4974.5|4968.5|4976.5|4970.5|4966.1|4960.1|1072
1745934300000|2025-04-29 13:45:00|4975|4969|4971.1|4965.1|4977.5|4971.5|4964.6|4958.6|838
1745934600000|2025-04-29 13:50:00|4970.6|4964.6|4972.6|4966.6|4975.6|4969.6|4970|4964|763
1745934900000|2025-04-29 13:55:00|4973.6|4967.6|4970|4964|4977.1|4971.1|4965.1|4959.1|817
1745935200000|2025-04-29 14:00:00|4970.6|4964.6|4954.6|4948.6|4975.6|4969.6|4952.6|4946.6|1379
1745935500000|2025-04-29 14:05:00|4955.6|4949.6|4956.6|4950.6|4962.1|4956.1|4951.6|4945.6|927
1745935800000|2025-04-29 14:10:00|4955.6|4949.6|4948.2|4942.2|4965.1|4959.1|4947.1|4941.1|775
1745936100000|2025-04-29 14:15:00|4947.7|4941.7|4949.7|4943.7|4949.7|4943.7|4939.2|4933.2|1745
1745936400000|2025-04-29 14:20:00|4949.2|4943.2|4942.2|4936.2|4951.1|4945.1|4935.7|4929.7|742
1745936700000|2025-04-29 14:25:00|4941.7|4935.7|4947.1|4941.1|4948.7|4942.7|4939.7|4933.7|674
1745937000000|2025-04-29 14:30:00|4947.6|4941.6|4928.7|4922.7|4947.6|4941.6|4928.7|4922.7|1295
1745937300000|2025-04-29 14:35:00|4927.7|4921.7|4930.3|4924.3|4933.7|4927.7|4923.2|4917.2|1157
1745937600000|2025-04-29 14:40:00|4930.7|4924.7|4929.2|4923.2|4934.7|4928.7|4926.7|4920.7|1543
1745937900000|2025-04-29 14:45:00|4929.7|4923.7|4928.7|4922.7|4940.2|4934.2|4926.7|4920.7|612
1745938200000|2025-04-29 14:50:00|4927.7|4921.7|4924.7|4918.7|4931.8|4925.8|4924.7|4918.7|636
1745938500000|2025-04-29 14:55:00|4925.2|4919.2|4904.3|4898.3|4925.7|4919.7|4899.7|4893.7|3207
1745938800000|2025-04-29 15:00:00|4903.8|4897.8|4906.2|4900.2|4906.6|4900.6|4889.8|4883.8|2093
1745939100000|2025-04-29 15:05:00|4905.7|4899.7|4906.7|4900.7|4907.7|4901.7|4899.2|4893.2|1155
1745939400000|2025-04-29 15:10:00|4906.2|4900.2|4925.6|4919.6|4928.6|4922.6|4902.7|4896.7|1421
1745939700000|2025-04-29 15:15:00|4925.1|4919.1|4911.2|4905.2|4930.6|4924.6|4910.2|4904.2|928
1745940000000|2025-04-29 15:20:00|4907.7|4901.7|4908.1|4902.1|4912.7|4906.7|4903.7|4897.7|924
1745940300000|2025-04-29 15:25:00|4907.6|4901.6|4918.6|4912.6|4920.6|4914.6|4907.6|4901.6|687
1745940600000|2025-04-29 15:30:00|4917.6|4911.6|4908.6|4902.6|4918.6|4912.6|4904.6|4898.6|485
1745940900000|2025-04-29 15:35:00|4907.7|4901.7|4903.6|4897.6|4908.6|4902.6|4903.6|4897.6|591
1745941200000|2025-04-29 15:40:00|4904.6|4898.6|4903.6|4897.6|4910.1|4904.1|4903.6|4897.6|528
1745941500000|2025-04-29 15:45:00|4904.1|4898.1|4904.6|4898.6|4906.1|4900.1|4899.6|4893.6|336
1745941800000|2025-04-29 15:50:00|4905.1|4899.1|4908.6|4902.6|4912.6|4906.6|4904.6|4898.6|339
1745942100000|2025-04-29 15:55:00|4907.6|4901.6|4905.6|4899.6|4907.6|4901.6|4902.1|4896.1|356
1745942400000|2025-04-29 16:00:00|4906.6|4900.6|4906.2|4900.2|4917.6|4911.6|4902.7|4896.7|695
1745942700000|2025-04-29 16:05:00|4906.7|4900.7|4907.7|4901.7|4909.7|4903.7|4902.2|4896.2|432
1745943000000|2025-04-29 16:10:00|4907.2|4901.2|4911.2|4905.2|4913.1|4907.1|4903.7|4897.7|382
1745943300000|2025-04-29 16:15:00|4911.6|4905.6|4907.7|4901.7|4915.1|4909.1|4905.7|4899.7|274
1745943600000|2025-04-29 16:20:00|4907.2|4901.2|4906.7|4900.7|4911.1|4905.1|4903.7|4897.7|451
1745943900000|2025-04-29 16:25:00|4906.2|4900.2|4917.1|4911.1|4917.2|4911.2|4904.1|4898.1|452
1745944200000|2025-04-29 16:30:00|4917.6|4911.6|4908.6|4902.6|4919.6|4913.6|4908.6|4902.6|372
1745944500000|2025-04-29 16:35:00|4909.6|4903.6|4905.7|4899.7|4909.6|4903.6|4905.6|4899.6|325
1745944800000|2025-04-29 16:40:00|4905.2|4899.2|4912.7|4906.7|4913.7|4907.7|4904.6|4898.6|221
1745945100000|2025-04-29 16:45:00|4913.7|4907.7|4907.6|4901.6|4913.7|4907.7|4906.7|4900.7|530
1745945400000|2025-04-29 16:50:00|4907.7|4901.7|4912.1|4906.1|4913.1|4907.1|4907.7|4901.7|471
1745945700000|2025-04-29 16:55:00|4911.6|4905.6|4914.6|4908.6|4914.6|4908.6|4906.7|4900.7|449
1745946000000|2025-04-29 17:00:00|4915.6|4909.6|4934.6|4928.6|4935.5|4929.5|4915.6|4909.6|558
1745946300000|2025-04-29 17:05:00|4935.6|4929.6|4927.1|4921.1|4935.6|4929.6|4926.1|4920.1|405
1745946600000|2025-04-29 17:10:00|4927.6|4921.6|4930.6|4924.6|4932.6|4926.6|4926.6|4920.6|350
1745946900000|2025-04-29 17:15:00|4929.6|4923.6|4927.1|4921.1|4931.6|4925.6|4926.6|4920.6|648
1745947200000|2025-04-29 17:20:00|4926.6|4920.6|4921.6|4915.6|4936.6|4930.6|4919.6|4913.6|544
1745947500000|2025-04-29 17:25:00|4922.1|4916.1|4921.6|4915.6|4925.1|4919.1|4920.1|4914.1|318
1745947800000|2025-04-29 17:30:00|4922.6|4916.6|4920.6|4914.6|4922.6|4916.6|4917.6|4911.6|305
1745948100000|2025-04-29 17:35:00|4922.1|4916.1|4925.6|4919.6|4930.6|4924.6|4921.1|4915.1|629
1745948400000|2025-04-29 17:40:00|4925.1|4919.1|4922.6|4916.6|4926.6|4920.6|4920.6|4914.6|315
1745948700000|2025-04-29 17:45:00|4923.6|4917.6|4921.6|4915.6|4925.6|4919.6|4920.6|4914.6|390
1745949000000|2025-04-29 17:50:00|4922.6|4916.6|4923.6|4917.6|4924.6|4918.6|4918.6|4912.6|342
1745949300000|2025-04-29 17:55:00|4924.1|4918.1|4925.5|4919.5|4933.5|4927.5|4919.6|4913.6|753
1745949600000|2025-04-29 18:00:00|4924.6|4918.6|4922.5|4916.5|4927.6|4921.6|4921.5|4915.5|905
1745949900000|2025-04-29 18:05:00|4923|4917|4924.1|4918.1|4928.6|4922.6|4920.5|4914.5|1283
1745950200000|2025-04-29 18:10:00|4924.5|4918.5|4935.5|4929.5|4937.5|4931.5|4921.6|4915.6|2462
1745950500000|2025-04-29 18:15:00|4936.5|4930.5|4935.5|4929.5|4940|4934|4931.5|4925.5|1276
1745971200000|2025-04-30 00:00:00|4944.5|4938.5|4942|4936|4952.5|4946.5|4940|4934|317
1745971500000|2025-04-30 00:05:00|4942.5|4936.5|4937.5|4931.5|4943.5|4937.5|4933.5|4927.5|135
1745971800000|2025-04-30 00:10:00|4937|4931|4936|4930|4939.5|4933.5|4936|4930|53
1745972100000|2025-04-30 00:15:00|4937.5|4931.5|4937|4931|4938|4932|4934.5|4928.5|32
1745972400000|2025-04-30 00:20:00|4938|4932|4935.5|4929.5|4938|4932|4934.5|4928.5|52
1745972700000|2025-04-30 00:25:00|4936|4930|4943|4937|4944.5|4938.5|4935|4929|153
1745973000000|2025-04-30 00:30:00|4942.5|4936.5|4941|4935|4944|4938|4940.5|4934.5|42
1745973300000|2025-04-30 00:35:00|4942|4936|4942|4936|4943|4937|4938.5|4932.5|36
1745973600000|2025-04-30 00:40:00|4941|4935|4940|4934|4941|4935|4937|4931|13
1745973900000|2025-04-30 00:45:00|4939.5|4933.5|4937|4931|4939.5|4933.5|4935.5|4929.5|19
1745974200000|2025-04-30 00:50:00|4938|4932|4938.5|4932.5|4940|4934|4937.5|4931.5|9
1745974500000|2025-04-30 00:55:00|4938|4932|4936.5|4930.5|4938|4932|4935.5|4929.5|11
1745974800000|2025-04-30 01:00:00|4936|4930|4936.5|4930.5|4939.5|4933.5|4934|4928|16
1745975100000|2025-04-30 01:05:00|4936.4|4930.4|4932|4926|4936.4|4930.4|4932|4926|64
1745975400000|2025-04-30 01:10:00|4931.5|4925.5|4934|4928|4934|4928|4931|4925|43
1745975700000|2025-04-30 01:15:00|4934.5|4928.5|4937.5|4931.5|4937.5|4931.5|4934|4928|58
1745976000000|2025-04-30 01:20:00|4936.5|4930.5|4937|4931|4937.5|4931.5|4934|4928|17
1745976300000|2025-04-30 01:25:00|4936.5|4930.5|4934.5|4928.5|4937.5|4931.5|4933.5|4927.5|23
1745976600000|2025-04-30 01:30:00|4935|4929|4937.5|4931.5|4937.5|4931.5|4932|4926|19
1745976900000|2025-04-30 01:35:00|4937.4|4931.4|4936.9|4930.9|4937.4|4931.4|4933|4927|117
1745977200000|2025-04-30 01:40:00|4936|4930|4937|4931|4937.5|4931.5|4934|4928|24
1745977500000|2025-04-30 01:45:00|4936|4930|4931|4925|4937|4931|4931|4925|13
1745977800000|2025-04-30 01:50:00|4931.5|4925.5|4929.5|4923.5|4931.5|4925.5|4924.5|4918.5|36
1745978100000|2025-04-30 01:55:00|4928.5|4922.5|4925|4919|4928.5|4922.5|4924|4918|24
1745978400000|2025-04-30 02:00:00|4924.5|4918.5|4925.5|4919.5|4926.5|4920.5|4924.5|4918.5|11
1745978700000|2025-04-30 02:05:00|4926|4920|4924.5|4918.5|4927|4921|4923.5|4917.5|12
1745979000000|2025-04-30 02:10:00|4925|4919|4924|4918|4926.5|4920.5|4924|4918|20
1745979300000|2025-04-30 02:15:00|4923.5|4917.5|4922|4916|4924|4918|4921|4915|56
1745979600000|2025-04-30 02:20:00|4921.5|4915.5|4920.5|4914.5|4921.5|4915.5|4919.5|4913.5|42
1745979900000|2025-04-30 02:25:00|4921|4915|4913|4907|4921|4915|4912.5|4906.5|92
1745980200000|2025-04-30 02:30:00|4913.5|4907.5|4911.5|4905.5|4913.5|4907.5|4907|4901|118
1745980500000|2025-04-30 02:35:00|4911.1|4905.1|4916.1|4910.1|4917|4911|4911|4905|119
1745980800000|2025-04-30 02:40:00|4916.5|4910.5|4909|4903|4918|4912|4908|4902|20
1745981100000|2025-04-30 02:45:00|4909.5|4903.5|4912|4906|4912.5|4906.5|4907.5|4901.5|22
1745981400000|2025-04-30 02:50:00|4911.5|4905.5|4912|4906|4914|4908|4910.5|4904.5|20
1745981700000|2025-04-30 02:55:00|4911|4905|4911|4905|4912.5|4906.5|4911|4905|7
1745982000000|2025-04-30 03:00:00|4911.5|4905.5|4908.5|4902.5|4912.5|4906.5|4908|4902|15
1745982300000|2025-04-30 03:05:00|4909|4903|4912.1|4906.1|4914.1|4908.1|4908.5|4902.5|19
1745982600000|2025-04-30 03:10:00|4911.6|4905.6|4910.5|4904.5|4912|4906|4909|4903|39
1745982900000|2025-04-30 03:15:00|4911|4905|4919|4913|4919.5|4913.5|4911|4905|50
1745983200000|2025-04-30 03:20:00|4918.5|4912.5|4917.5|4911.5|4919|4913|4915.5|4909.5|25
1745983500000|2025-04-30 03:25:00|4918|4912|4912|4906|4918.5|4912.5|4911|4905|35
1745983800000|2025-04-30 03:30:00|4912.1|4906.1|4914|4908|4914.5|4908.5|4911.5|4905.5|8
1745984100000|2025-04-30 03:35:00|4914.5|4908.5|4918.1|4912.1|4919.5|4913.5|4914.5|4908.5|11
1745984400000|2025-04-30 03:40:00|4918.5|4912.5|4917.5|4911.5|4918.5|4912.5|4916.5|4910.5|14
1745984700000|2025-04-30 03:45:00|4917.1|4911.1|4919|4913|4919|4913|4917|4911|4
1745985000000|2025-04-30 03:50:00|4917|4911|4917|4911|4918|4912|4916.5|4910.5|12
1745985300000|2025-04-30 03:55:00|4917.5|4911.5|4917|4911|4919|4913|4916.5|4910.5|11
1745985600000|2025-04-30 04:00:00|4916.5|4910.5|4918.5|4912.5|4919|4913|4916.5|4910.5|1
1745985900000|2025-04-30 04:05:00|4918|4912|4916|4910|4919|4913|4916|4910|36
1745986200000|2025-04-30 04:10:00|4915.5|4909.5|4920|4914|4920|4914|4915.5|4909.5|27
1745986500000|2025-04-30 04:15:00|4919.5|4913.5|4917.5|4911.5|4921|4915|4917.5|4911.5|14
1745986800000|2025-04-30 04:20:00|4918|4912|4918|4912|4918.5|4912.5|4918|4912|4
1745987100000|2025-04-30 04:25:00|4918.5|4912.5|4915|4909|4918.5|4912.5|4914.5|4908.5|25
1745987400000|2025-04-30 04:30:00|4915.1|4909.1|4918|4912|4918|4912|4915.1|4909.1|3
1745987700000|2025-04-30 04:35:00|4917|4911|4916|4910|4918|4912|4916|4910|9
1745988000000|2025-04-30 04:40:00|4917|4911|4919|4913|4919|4913|4917|4911|7
1745988300000|2025-04-30 04:45:00|4918.5|4912.5|4919|4913|4919.5|4913.5|4917.5|4911.5|6
1745988600000|2025-04-30 04:50:00|4920|4914|4919.5|4913.5|4920|4914|4919.5|4913.5|0
1745988900000|2025-04-30 04:55:00|4919.1|4913.1|4920|4914|4920.5|4914.5|4919|4913|2
1745989200000|2025-04-30 05:00:00|4919.6|4913.6|4920.5|4914.5|4921.6|4915.6|4919|4913|18
1745989500000|2025-04-30 05:05:00|4920.1|4914.1|4921.5|4915.5|4923|4917|4920|4914|33
1745989800000|2025-04-30 05:10:00|4921|4915|4920.5|4914.5|4921|4915|4919.5|4913.5|30
1745990100000|2025-04-30 05:15:00|4919.1|4913.1|4920|4914|4920|4914|4919|4913|2
1745990400000|2025-04-30 05:20:00|4919.5|4913.5|4919.5|4913.5|4919.5|4913.5|4918.5|4912.5|6
1745990700000|2025-04-30 05:25:00|4920|4914|4919.5|4913.5|4920|4914|4919.5|4913.5|2
1745991000000|2025-04-30 05:30:00|4918.6|4912.6|4923.1|4917.1|4923.5|4917.5|4918.5|4912.5|76
1745991300000|2025-04-30 05:35:00|4923|4917|4919|4913|4923.1|4917.1|4919|4913|18
1745991600000|2025-04-30 05:40:00|4919.5|4913.5|4914.5|4908.5|4920|4914|4914|4908|22
1745991900000|2025-04-30 05:45:00|4915|4909|4912|4906|4919|4913|4912|4906|27
1745992200000|2025-04-30 05:50:00|4911.5|4905.5|4914|4908|4915|4909|4911.5|4905.5|17
1745992500000|2025-04-30 05:55:00|4913.5|4907.5|4914|4908|4914.4|4908.4|4911.4|4905.4|21
1745992800000|2025-04-30 06:00:00|4914.5|4908.5|4920.4|4914.4|4920.4|4914.4|4913.5|4907.5|80
1745993100000|2025-04-30 06:05:00|4920|4914|4915.4|4909.4|4920|4914|4914.4|4908.4|17
1745993400000|2025-04-30 06:10:00|4915|4909|4913|4907|4915|4909|4912.9|4906.9|1
1745993700000|2025-04-30 06:15:00|4912.9|4906.9|4912.9|4906.9|4914.4|4908.4|4911.4|4905.4|12
1745994000000|2025-04-30 06:20:00|4913|4907|4912.9|4906.9|4913.9|4907.9|4912.9|4906.9|3
1745994300000|2025-04-30 06:25:00|4913.4|4907.4|4914.9|4908.9|4914.9|4908.9|4911.9|4905.9|1
1745994600000|2025-04-30 06:30:00|4914.4|4908.4|4919.9|4913.9|4919.9|4913.9|4913.4|4907.4|50
1745994900000|2025-04-30 06:35:00|4919.4|4913.4|4921.9|4915.9|4922.4|4916.4|4919.4|4913.4|45
1745995200000|2025-04-30 06:40:00|4921.4|4915.4|4920|4914|4921.4|4915.4|4916.5|4910.5|33
1745995500000|2025-04-30 06:45:00|4919.5|4913.5|4919.4|4913.4|4920.9|4914.9|4917.9|4911.9|5
1745995800000|2025-04-30 06:50:00|4919|4913|4922|4916|4922|4916|4918.4|4912.4|4
1745996100000|2025-04-30 06:55:00|4923|4917|4923.4|4917.4|4925.9|4919.9|4922|4916|93
1745996400000|2025-04-30 07:00:00|4923.9|4917.9|4922.4|4916.4|4924.4|4918.4|4919.9|4913.9|18
1745996700000|2025-04-30 07:05:00|4923|4917|4929|4923|4930.4|4924.4|4923|4917|91
1745997000000|2025-04-30 07:10:00|4929.4|4923.4|4929.4|4923.4|4931.4|4925.4|4927.4|4921.4|38
1745997300000|2025-04-30 07:15:00|4928.9|4922.9|4927.4|4921.4|4930.4|4924.4|4927.4|4921.4|36
1745997600000|2025-04-30 07:20:00|4927.9|4921.9|4927.4|4921.4|4929.4|4923.4|4926.4|4920.4|38
1745997900000|2025-04-30 07:25:00|4926.5|4920.5|4924.4|4918.4|4926.5|4920.5|4924.4|4918.4|42
1745998200000|2025-04-30 07:30:00|4921.9|4915.9|4920.4|4914.4|4922.9|4916.9|4919.5|4913.5|36
1745998500000|2025-04-30 07:35:00|4918.9|4912.9|4914.9|4908.9|4920.4|4914.4|4914|4908|60
1745998800000|2025-04-30 07:40:00|4914.4|4908.4|4907.4|4901.4|4914.5|4908.5|4905.4|4899.4|204
1745999100000|2025-04-30 07:45:00|4906.9|4900.9|4905.9|4899.9|4910.4|4904.4|4903.9|4897.9|76
1745999400000|2025-04-30 07:50:00|4903.4|4897.4|4905.9|4899.9|4906.4|4900.4|4903.4|4897.4|169
1745999700000|2025-04-30 07:55:00|4906.4|4900.4|4909.9|4903.9|4911.5|4905.5|4906.4|4900.4|11
1746000000000|2025-04-30 08:00:00|4910.4|4904.4|4905.4|4899.4|4910.4|4904.4|4905.4|4899.4|61
1746000300000|2025-04-30 08:05:00|4905.5|4899.5|4907.9|4901.9|4908.4|4902.4|4905.4|4899.4|33
1746000600000|2025-04-30 08:10:00|4906.9|4900.9|4904.5|4898.5|4909.4|4903.4|4904.5|4898.5|84
1746000900000|2025-04-30 08:15:00|4905|4899|4902.5|4896.5|4906|4900|4902.5|4896.5|104
1746001200000|2025-04-30 08:20:00|4902.4|4896.4|4892|4886|4903|4897|4892|4886|120
1746001500000|2025-04-30 08:25:00|4892.9|4886.9|4898.4|4892.4|4901.4|4895.4|4892.5|4886.5|103
1746001800000|2025-04-30 08:30:00|4899.4|4893.4|4904.9|4898.9|4906.4|4900.4|4899.4|4893.4|52
1746002100000|2025-04-30 08:35:00|4904.4|4898.4|4902.4|4896.4|4904.9|4898.9|4901.9|4895.9|22
1746002400000|2025-04-30 08:40:00|4901.9|4895.9|4899.9|4893.9|4902.4|4896.4|4899.9|4893.9|37
1746002700000|2025-04-30 08:45:00|4899.4|4893.4|4901.4|4895.4|4901.9|4895.9|4898.9|4892.9|43
1746003000000|2025-04-30 08:50:00|4901.9|4895.9|4902.9|4896.9|4906.9|4900.9|4900.9|4894.9|27
1746003300000|2025-04-30 08:55:00|4902.4|4896.4|4905.9|4899.9|4907.9|4901.9|4900.9|4894.9|10
1746003600000|2025-04-30 09:00:00|4906.4|4900.4|4915.9|4909.9|4916.4|4910.4|4906.4|4900.4|65
1746003900000|2025-04-30 09:05:00|4915.4|4909.4|4910.9|4904.9|4915.4|4909.4|4910.9|4904.9|31
1746004200000|2025-04-30 09:10:00|4910|4904|4908.4|4902.4|4910.9|4904.9|4906|4900|6
1746004500000|2025-04-30 09:15:00|4908|4902|4905.9|4899.9|4908.4|4902.4|4904.5|4898.5|2
1746004800000|2025-04-30 09:20:00|4906|4900|4903.5|4897.5|4907.5|4901.5|4903.4|4897.4|35
1746005100000|2025-04-30 09:25:00|4904.5|4898.5|4911.4|4905.4|4911.9|4905.9|4903.5|4897.5|11
1746005400000|2025-04-30 09:30:00|4910.9|4904.9|4912|4906|4912.9|4906.9|4909.4|4903.4|16
1746005700000|2025-04-30 09:35:00|4911.9|4905.9|4911.9|4905.9|4912.9|4906.9|4911|4905|6
1746006000000|2025-04-30 09:40:00|4911.4|4905.4|4914.9|4908.9|4917.9|4911.9|4909.9|4903.9|9
1746006300000|2025-04-30 09:45:00|4914.5|4908.5|4914.9|4908.9|4916|4910|4911.5|4905.5|10
1746006600000|2025-04-30 09:50:00|4915|4909|4913|4907|4917.9|4911.9|4913|4907|29
1746006900000|2025-04-30 09:55:00|4913.5|4907.5|4919|4913|4920|4914|4913|4907|34
1746007200000|2025-04-30 10:00:00|4918.9|4912.9|4917.5|4911.5|4921.5|4915.5|4917|4911|31
1746007500000|2025-04-30 10:05:00|4917|4911|4918.9|4912.9|4919|4913|4917|4911|17
1746007800000|2025-04-30 10:10:00|4918.5|4912.5|4917.4|4911.4|4918.5|4912.5|4914.5|4908.5|34
1746008100000|2025-04-30 10:15:00|4917.5|4911.5|4918|4912|4920.4|4914.4|4915.5|4909.5|16
1746008400000|2025-04-30 10:20:00|4918.5|4912.5|4913.5|4907.5|4918.5|4912.5|4912.5|4906.5|5
1746008700000|2025-04-30 10:25:00|4914|4908|4917.4|4911.4|4917.5|4911.5|4913.5|4907.5|14
1746009000000|2025-04-30 10:30:00|4916|4910|4915.9|4909.9|4916.4|4910.4|4913|4907|17
1746009300000|2025-04-30 10:35:00|4915|4909|4913.9|4907.9|4915.9|4909.9|4913.5|4907.5|3
1746009600000|2025-04-30 10:40:00|4913.5|4907.5|4913.9|4907.9|4914|4908|4909.5|4903.5|17
1746009900000|2025-04-30 10:45:00|4914.4|4908.4|4912.5|4906.5|4915.9|4909.9|4912|4906|5
1746010200000|2025-04-30 10:50:00|4913.5|4907.5|4919.5|4913.5|4919.9|4913.9|4913|4907|10
1746010500000|2025-04-30 10:55:00|4919.4|4913.4|4917.9|4911.9|4920|4914|4917.9|4911.9|4
1746010800000|2025-04-30 11:00:00|4917|4911|4915|4909|4917|4911|4912|4906|23
1746011100000|2025-04-30 11:05:00|4914.5|4908.5|4918.9|4912.9|4919.4|4913.4|4913|4907|48
1746011400000|2025-04-30 11:10:00|4918.5|4912.5|4917.5|4911.5|4918.5|4912.5|4915.4|4909.4|16
1746011700000|2025-04-30 11:15:00|4918.5|4912.5|4917.5|4911.5|4926.4|4920.4|4917.5|4911.5|146
1746012000000|2025-04-30 11:20:00|4917|4911|4921.5|4915.5|4921.5|4915.5|4917|4911|19
1746012300000|2025-04-30 11:25:00|4922.5|4916.5|4922.5|4916.5|4923|4917|4919.5|4913.5|16
1746012600000|2025-04-30 11:30:00|4921|4915|4922|4916|4924|4918|4920.4|4914.4|16
1746012900000|2025-04-30 11:35:00|4922.9|4916.9|4923.5|4917.5|4926.9|4920.9|4922.9|4916.9|76
1746013200000|2025-04-30 11:40:00|4923|4917|4929|4923|4929.5|4923.5|4922.5|4916.5|27
1746013500000|2025-04-30 11:45:00|4928.5|4922.5|4927|4921|4929|4923|4926|4920|42
1746013800000|2025-04-30 11:50:00|4926.5|4920.5|4923.9|4917.9|4927.5|4921.5|4923.5|4917.5|40
1746014100000|2025-04-30 11:55:00|4924|4918|4918.5|4912.5|4925.5|4919.5|4918.5|4912.5|40
1746014400000|2025-04-30 12:00:00|4917.9|4911.9|4916.5|4910.5|4918.5|4912.5|4916.4|4910.4|53
1746014700000|2025-04-30 12:05:00|4916.9|4910.9|4919.9|4913.9|4921|4915|4916.4|4910.4|73
1746015000000|2025-04-30 12:10:00|4920|4914|4921.5|4915.5|4925.5|4919.5|4919.9|4913.9|75
1746015300000|2025-04-30 12:15:00|4921|4915|4915.9|4909.9|4921|4915|4915.4|4909.4|146
1746015600000|2025-04-30 12:20:00|4916.9|4910.9|4917.5|4911.5|4918.5|4912.5|4914.4|4908.4|120
1746015900000|2025-04-30 12:25:00|4917|4911|4916|4910|4917|4911|4913.5|4907.5|87
1746016200000|2025-04-30 12:30:00|4915|4909|4906.5|4900.5|4915.5|4909.5|4905|4899|231
1746016500000|2025-04-30 12:35:00|4907.5|4901.5|4894.5|4888.5|4907.5|4901.5|4894.4|4888.4|213
1746016800000|2025-04-30 12:40:00|4893.5|4887.5|4895.1|4889.1|4899.5|4893.5|4890.6|4884.6|174
1746019800000|2025-04-30 13:30:00|4884.5|4878.5|4870.2|4864.2|4885|4879|4857.6|4851.6|3142
1746020100000|2025-04-30 13:35:00|4870.7|4864.7|4868.7|4862.7|4874.7|4868.7|4852.8|4846.8|2001
1746020400000|2025-04-30 13:40:00|4868.2|4862.2|4856.7|4850.7|4869.7|4863.7|4852.7|4846.7|803
1746020700000|2025-04-30 13:45:00|4856.2|4850.2|4861.7|4855.7|4862.7|4856.7|4855.7|4849.7|735
1746021000000|2025-04-30 13:50:00|4860.7|4854.7|4865.7|4859.7|4877.7|4871.7|4858.7|4852.7|1087
1746021300000|2025-04-30 13:55:00|4868.7|4862.7|4863.7|4857.7|4874.2|4868.2|4862.7|4856.7|596
1746021600000|2025-04-30 14:00:00|4863.6|4857.6|4868.6|4862.6|4878.6|4872.6|4862.6|4856.6|678
1746021900000|2025-04-30 14:05:00|4868.1|4862.1|4865.6|4859.6|4873.1|4867.1|4864.1|4858.1|248
1746022200000|2025-04-30 14:10:00|4865.1|4859.1|4867.6|4861.6|4871.6|4865.6|4863.6|4857.6|310
1746022500000|2025-04-30 14:15:00|4867.1|4861.1|4872.6|4866.6|4875.1|4869.1|4866.1|4860.1|286
1746022800000|2025-04-30 14:20:00|4872.1|4866.1|4877.7|4871.7|4879.6|4873.6|4867.6|4861.6|277
1746023100000|2025-04-30 14:25:00|4877.6|4871.6|4876.6|4870.6|4881.6|4875.6|4871.6|4865.6|502
1746023400000|2025-04-30 14:30:00|4878.6|4872.6|4888.5|4882.5|4894.5|4888.5|4878.6|4872.6|1218
1746023700000|2025-04-30 14:35:00|4888|4882|4893.4|4887.4|4893.4|4887.4|4878.5|4872.5|774
1746024000000|2025-04-30 14:40:00|4893|4887|4894.4|4888.4|4895.5|4889.5|4885|4879|541
1746024300000|2025-04-30 14:45:00|4893.5|4887.5|4892.5|4886.5|4899.5|4893.5|4891.5|4885.5|408
1746024600000|2025-04-30 14:50:00|4891.5|4885.5|4912.4|4906.4|4918.4|4912.4|4890.5|4884.5|671
1746024900000|2025-04-30 14:55:00|4911.9|4905.9|4915.5|4909.5|4919.8|4913.8|4909.4|4903.4|673
1746025200000|2025-04-30 15:00:00|4913.6|4907.6|4918.4|4912.4|4924.9|4918.9|4912.5|4906.5|493
1746025500000|2025-04-30 15:05:00|4917.5|4911.5|4920.5|4914.5|4920.9|4914.9|4914.5|4908.5|252
1746025800000|2025-04-30 15:10:00|4920.9|4914.9|4907.5|4901.5|4924.5|4918.5|4907.5|4901.5|423
1746026100000|2025-04-30 15:15:00|4908|4902|4906.5|4900.5|4911.9|4905.9|4903.5|4897.5|292
1746026400000|2025-04-30 15:20:00|4903.5|4897.5|4898.5|4892.5|4904.5|4898.5|4895|4889|570
1746026700000|2025-04-30 15:25:00|4899.4|4893.4|4898.5|4892.5|4906.5|4900.5|4896|4890|280
1746027000000|2025-04-30 15:30:00|4899|4893|4900.9|4894.9|4905.9|4899.9|4897|4891|474
1746027300000|2025-04-30 15:35:00|4901.4|4895.4|4893.4|4887.4|4905.4|4899.4|4892.4|4886.4|373
1746027600000|2025-04-30 15:40:00|4893.9|4887.9|4875.5|4869.5|4898.4|4892.4|4873.5|4867.5|938
1746027900000|2025-04-30 15:45:00|4874.9|4868.9|4867.5|4861.5|4881.9|4875.9|4865.5|4859.5|687
1746028200000|2025-04-30 15:50:00|4868|4862|4879.9|4873.9|4880.4|4874.4|4867.5|4861.5|578
1746028500000|2025-04-30 15:55:00|4881.4|4875.4|4873.9|4867.9|4889.9|4883.9|4872.4|4866.4|350
1746028800000|2025-04-30 16:00:00|4873.5|4867.5|4862.5|4856.5|4875.5|4869.5|4860.1|4854.1|446
1746029100000|2025-04-30 16:05:00|4862|4856|4864.5|4858.5|4866.4|4860.4|4858.5|4852.5|366
1746029400000|2025-04-30 16:10:00|4864|4858|4858.5|4852.5|4867.5|4861.5|4856.1|4850.1|656
1746029700000|2025-04-30 16:15:00|4857.5|4851.5|4858.5|4852.5|4863.5|4857.5|4853.5|4847.5|657
1746030000000|2025-04-30 16:20:00|4858.6|4852.6|4853.5|4847.5|4860.5|4854.5|4853.5|4847.5|382
1746030300000|2025-04-30 16:25:00|4854|4848|4853.5|4847.5|4855.5|4849.5|4853|4847|230
1746030600000|2025-04-30 16:30:00|4854.5|4848.5|4849.5|4843.5|4857.6|4851.6|4848.5|4842.5|234
1746030900000|2025-04-30 16:35:00|4850|4844|4853.5|4847.5|4855|4849|4846.5|4840.5|378
1746031200000|2025-04-30 16:40:00|4854|4848|4858.4|4852.4|4862.4|4856.4|4853.5|4847.5|279
1746031500000|2025-04-30 16:45:00|4859.4|4853.4|4860.4|4854.4|4861.9|4855.9|4855.4|4849.4|291
1746031800000|2025-04-30 16:50:00|4859.9|4853.9|4859.4|4853.4|4862.4|4856.4|4858.4|4852.4|504
1746032100000|2025-04-30 16:55:00|4860.4|4854.4|4866.4|4860.4|4869.4|4863.4|4860.4|4854.4|546
1746032400000|2025-04-30 17:00:00|4867.4|4861.4|4865.4|4859.4|4868.9|4862.9|4863.4|4857.4|334
1746032700000|2025-04-30 17:05:00|4864.9|4858.9|4875.4|4869.4|4879.9|4873.9|4864.9|4858.9|505
1746033000000|2025-04-30 17:10:00|4874.9|4868.9|4880.4|4874.4|4881.4|4875.4|4872.9|4866.9|317
1746033300000|2025-04-30 17:15:00|4881.4|4875.4|4883.4|4877.4|4892.4|4886.4|4880.4|4874.4|569
1746033600000|2025-04-30 17:20:00|4884.4|4878.4|4879.4|4873.4|4886.4|4880.4|4873.3|4867.3|677
1746033900000|2025-04-30 17:25:00|4880.4|4874.4|4869.4|4863.4|4880.4|4874.4|4865.9|4859.9|338
1746034200000|2025-04-30 17:30:00|4870.9|4864.9|4871.9|4865.9|4872.4|4866.4|4867.4|4861.4|331
1746034500000|2025-04-30 17:35:00|4873.4|4867.4|4876.4|4870.4|4881.4|4875.4|4872.4|4866.4|433
1746034800000|2025-04-30 17:40:00|4876.9|4870.9|4872.4|4866.4|4877.9|4871.9|4871.4|4865.4|298
1746035100000|2025-04-30 17:45:00|4871.9|4865.9|4870.9|4864.9|4872.4|4866.4|4868.4|4862.4|320
1746035400000|2025-04-30 17:50:00|4871.4|4865.4|4864.9|4858.9|4871.4|4865.4|4863.9|4857.9|580
1746035700000|2025-04-30 17:55:00|4864.4|4858.4|4867.3|4861.3|4870.9|4864.9|4863.4|4857.4|818
1746036000000|2025-04-30 18:00:00|4868.8|4862.8|4881.7|4875.7|4881.7|4875.7|4868.8|4862.8|901
1746036300000|2025-04-30 18:05:00|4882.2|4876.2|4889.8|4883.8|4902.1|4896.1|4880.2|4874.2|1610
1746036600000|2025-04-30 18:10:00|4890.2|4884.2|4901.8|4895.8|4904.2|4898.2|4885.2|4879.2|2826
1746036900000|2025-04-30 18:15:00|4901.7|4895.7|4900.7|4894.7|4904.2|4898.2|4890.3|4884.3|1384
1746057600000|2025-05-01 00:00:00|4901.1|4895.1|4905.1|4899.1|4907.1|4901.1|4892.6|4886.6|263
1746057900000|2025-05-01 00:05:00|4905.5|4899.5|4905.6|4899.6|4907.1|4901.1|4900.6|4894.6|67
1746058200000|2025-05-01 00:10:00|4906.6|4900.6|4910.6|4904.6|4911.6|4905.6|4904.6|4898.6|20
1746058500000|2025-05-01 00:15:00|4911.1|4905.1|4907.6|4901.6|4911.6|4905.6|4906.5|4900.5|21
1746058800000|2025-05-01 00:20:00|4908.6|4902.6|4911.6|4905.6|4912.1|4906.1|4908.6|4902.6|12
1746059100000|2025-05-01 00:25:00|4912.1|4906.1|4911.5|4905.5|4915.5|4909.5|4910.5|4904.5|32
1746059400000|2025-05-01 00:30:00|4912.1|4906.1|4914.5|4908.5|4915.5|4909.5|4910.1|4904.1|20
1746059700000|2025-05-01 00:35:00|4914.1|4908.1|4904.6|4898.6|4914.1|4908.1|4904.6|4898.6|21
1746060000000|2025-05-01 00:40:00|4903.7|4897.7|4907.1|4901.1|4907.5|4901.5|4903.7|4897.7|19
1746060300000|2025-05-01 00:45:00|4907.6|4901.6|4909.1|4903.1|4909.1|4903.1|4906.1|4900.1|34
1746060600000|2025-05-01 00:50:00|4908.6|4902.6|4909.1|4903.1|4909.5|4903.5|4907.6|4901.6|26
1746060900000|2025-05-01 00:55:00|4908.6|4902.6|4908.5|4902.5|4912.1|4906.1|4906.1|4900.1|36
1746061200000|2025-05-01 01:00:00|4908.6|4902.6|4909.6|4903.6|4909.6|4903.6|4905.6|4899.6|17
1746061500000|2025-05-01 01:05:00|4909.1|4903.1|4905.6|4899.6|4909.1|4903.1|4904.6|4898.6|9
1746061800000|2025-05-01 01:10:00|4906.1|4900.1|4907.6|4901.6|4908.6|4902.6|4906.1|4900.1|10
1746062100000|2025-05-01 01:15:00|4908.1|4902.1|4909.1|4903.1|4909.6|4903.6|4907.1|4901.1|3
1746062400000|2025-05-01 01:20:00|4908.6|4902.6|4908.6|4902.6|4909.6|4903.6|4907.6|4901.6|0
1746062700000|2025-05-01 01:25:00|4909.1|4903.1|4908.6|4902.6|4909.6|4903.6|4907.1|4901.1|1
1746063000000|2025-05-01 01:30:00|4909.6|4903.6|4908.6|4902.6|4909.6|4903.6|4907.1|4901.1|4
1746063300000|2025-05-01 01:35:00|4909.1|4903.1|4903.7|4897.7|4909.6|4903.6|4903.1|4897.1|9
1746063600000|2025-05-01 01:40:00|4904.1|4898.1|4905.1|4899.1|4906.6|4900.6|4903.1|4897.1|9
1746063900000|2025-05-01 01:45:00|4905.6|4899.6|4902.6|4896.6|4905.7|4899.7|4902.1|4896.1|10
1746064200000|2025-05-01 01:50:00|4902.7|4896.7|4900.7|4894.7|4903.1|4897.1|4899.7|4893.7|14
1746064500000|2025-05-01 01:55:00|4901.1|4895.1|4901.7|4895.7|4903.7|4897.7|4900.7|4894.7|49
1746064800000|2025-05-01 02:00:00|4902.7|4896.7|4902.6|4896.6|4904.1|4898.1|4901.1|4895.1|8
1746065100000|2025-05-01 02:05:00|4902.7|4896.7|4902.1|4896.1|4903.1|4897.1|4900.7|4894.7|2
1746065400000|2025-05-01 02:10:00|4901.6|4895.6|4903.6|4897.6|4903.6|4897.6|4901.1|4895.1|3
1746065700000|2025-05-01 02:15:00|4903.7|4897.7|4904.1|4898.1|4904.1|4898.1|4902.1|4896.1|5
1746066000000|2025-05-01 02:20:00|4903.6|4897.6|4904.1|4898.1|4904.1|4898.1|4903.1|4897.1|20
1746066300000|2025-05-01 02:25:00|4903.6|4897.6|4901.1|4895.1|4906.7|4900.7|4901.1|4895.1|27
1746066600000|2025-05-01 02:30:00|4901.6|4895.6|4910.1|4904.1|4910.1|4904.1|4901.6|4895.6|33
1746066900000|2025-05-01 02:35:00|4910.6|4904.6|4914.6|4908.6|4916.6|4910.6|4910.1|4904.1|33
1746067200000|2025-05-01 02:40:00|4911.6|4905.6|4916.5|4910.5|4917.1|4911.1|4910.6|4904.6|13
1746067500000|2025-05-01 02:45:00|4916.1|4910.1|4916.6|4910.6|4919.6|4913.6|4916.1|4910.1|47
1746067800000|2025-05-01 02:50:00|4917.1|4911.1|4917.5|4911.5|4919.6|4913.6|4914.6|4908.6|50
1746068100000|2025-05-01 02:55:00|4916.6|4910.6|4916.6|4910.6|4916.6|4910.6|4914.1|4908.1|37
1746068400000|2025-05-01 03:00:00|4916.5|4910.5|4916.6|4910.6|4917.6|4911.6|4914.1|4908.1|13
1746068700000|2025-05-01 03:05:00|4917.5|4911.5|4915.1|4909.1|4917.6|4911.6|4913.6|4907.6|8
1746069000000|2025-05-01 03:10:00|4915.6|4909.6|4913.6|4907.6|4915.6|4909.6|4913.6|4907.6|4
1746069300000|2025-05-01 03:15:00|4914.1|4908.1|4915.6|4909.6|4916.1|4910.1|4914.1|4908.1|3
1746069600000|2025-05-01 03:20:00|4916.1|4910.1|4917.6|4911.6|4918.6|4912.6|4916.1|4910.1|75
1746069900000|2025-05-01 03:25:00|4917.1|4911.1|4917.6|4911.6|4917.6|4911.6|4917.1|4911.1|2
1746070200000|2025-05-01 03:30:00|4917.5|4911.5|4914.6|4908.6|4917.6|4911.6|4914.1|4908.1|16
1746070500000|2025-05-01 03:35:00|4915.1|4909.1|4915.6|4909.6|4916.6|4910.6|4915.1|4909.1|4
1746070800000|2025-05-01 03:40:00|4915.1|4909.1|4915.6|4909.6|4917.1|4911.1|4915.1|4909.1|2
1746071100000|2025-05-01 03:45:00|4915.1|4909.1|4915.6|4909.6|4915.6|4909.6|4914.1|4908.1|1
1746071400000|2025-05-01 03:50:00|4915.1|4909.1|4912.6|4906.6|4915.1|4909.1|4912.6|4906.6|11
1746071700000|2025-05-01 03:55:00|4912.7|4906.7|4916.1|4910.1|4916.6|4910.6|4912.7|4906.7|4
1746072000000|2025-05-01 04:00:00|4917|4911|4919.1|4913.1|4919.6|4913.6|4917|4911|3
1746072300000|2025-05-01 04:05:00|4919.6|4913.6|4920.1|4914.1|4921.1|4915.1|4918.6|4912.6|13
1746072600000|2025-05-01 04:10:00|4920.6|4914.6|4922.6|4916.6|4922.6|4916.6|4919.1|4913.1|33
1746072900000|2025-05-01 04:15:00|4922.5|4916.5|4922.1|4916.1|4922.5|4916.5|4919.6|4913.6|25
1746073200000|2025-05-01 04:20:00|4921.6|4915.6|4918.6|4912.6|4922.5|4916.5|4918.6|4912.6|11
1746073500000|2025-05-01 04:25:00|4919.5|4913.5|4921.5|4915.5|4922.5|4916.5|4919.1|4913.1|155
1746073800000|2025-05-01 04:30:00|4921.1|4915.1|4923|4917|4923|4917|4920.5|4914.5|6
1746074100000|2025-05-01 04:35:00|4923.1|4917.1|4923|4917|4923.1|4917.1|4923|4917|2
1746074400000|2025-05-01 04:40:00|4924|4918|4924.5|4918.5|4928|4922|4924|4918|35
1746074700000|2025-05-01 04:45:00|4927|4921|4928|4922|4931|4925|4926.1|4920.1|25
1746075000000|2025-05-01 04:50:00|4927.5|4921.5|4927.5|4921.5|4928|4922|4927|4921|9
1746075300000|2025-05-01 04:55:00|4928|4922|4928|4922|4928|4922|4926|4920|4
1746075600000|2025-05-01 05:00:00|4927.5|4921.5|4926.5|4920.5|4928|4922|4926|4920|9
1746075900000|2025-05-01 05:05:00|4927|4921|4927.5|4921.5|4928.5|4922.5|4926.5|4920.5|16
1746076200000|2025-05-01 05:10:00|4928|4922|4929.5|4923.5|4929.5|4923.5|4927|4921|30
1746076500000|2025-05-01 05:15:00|4929.1|4923.1|4925|4919|4931.5|4925.5|4925|4919|30
1746076800000|2025-05-01 05:20:00|4924.5|4918.5|4917.6|4911.6|4925|4919|4916.1|4910.1|168
1746077100000|2025-05-01 05:25:00|4918.1|4912.1|4915.1|4909.1|4918.1|4912.1|4914.2|4908.2|18
1746077400000|2025-05-01 05:30:00|4916.6|4910.6|4915.1|4909.1|4918.1|4912.1|4915.1|4909.1|8
1746077700000|2025-05-01 05:35:00|4915|4909|4912.1|4906.1|4915|4909|4912.1|4906.1|4
1746078000000|2025-05-01 05:40:00|4913.1|4907.1|4914.1|4908.1|4915.1|4909.1|4912.1|4906.1|10
1746078300000|2025-05-01 05:45:00|4914.6|4908.6|4916.1|4910.1|4916.1|4910.1|4914.1|4908.1|6
1746078600000|2025-05-01 05:50:00|4916.6|4910.6|4919.6|4913.6|4921.5|4915.5|4916.1|4910.1|46
1746078900000|2025-05-01 05:55:00|4917.6|4911.6|4921.1|4915.1|4921.1|4915.1|4916.6|4910.6|27
1746079200000|2025-05-01 06:00:00|4920.6|4914.6|4922.6|4916.6|4923.6|4917.6|4920.6|4914.6|16
1746079500000|2025-05-01 06:05:00|4922.1|4916.1|4920.6|4914.6|4923.6|4917.6|4918.1|4912.1|44
1746079800000|2025-05-01 06:10:00|4920.7|4914.7|4920.6|4914.6|4921|4915|4918.1|4912.1|14
1746080100000|2025-05-01 06:15:00|4920.5|4914.5|4921.6|4915.6|4922.1|4916.1|4920.1|4914.1|3
1746080400000|2025-05-01 06:20:00|4921.1|4915.1|4914.6|4908.6|4921.1|4915.1|4914.6|4908.6|27
1746080700000|2025-05-01 06:25:00|4915.6|4909.6|4917.1|4911.1|4917.1|4911.1|4915.1|4909.1|9
1746081000000|2025-05-01 06:30:00|4918.1|4912.1|4921.1|4915.1|4921.1|4915.1|4918.1|4912.1|8
1746081300000|2025-05-01 06:35:00|4921.6|4915.6|4916.6|4910.6|4923.1|4917.1|4908.7|4902.7|31
1746081600000|2025-05-01 06:40:00|4916.7|4910.7|4911.6|4905.6|4917.1|4911.1|4910.6|4904.6|30
1746081900000|2025-05-01 06:45:00|4911.1|4905.1|4897.7|4891.7|4911.7|4905.7|4895.7|4889.7|320
1746082200000|2025-05-01 06:50:00|4898.2|4892.2|4903.7|4897.7|4905.1|4899.1|4897.7|4891.7|78
1746082500000|2025-05-01 06:55:00|4904.2|4898.2|4896.7|4890.7|4904.7|4898.7|4890.6|4884.6|64
1746082800000|2025-05-01 07:00:00|4897.2|4891.2|4894.7|4888.7|4898.7|4892.7|4891.7|4885.7|32
1746083100000|2025-05-01 07:05:00|4895.2|4889.2|4896.7|4890.7|4901.2|4895.2|4895.2|4889.2|9
1746083400000|2025-05-01 07:10:00|4897.1|4891.1|4894.6|4888.6|4898.6|4892.6|4894.2|4888.2|12
1746083700000|2025-05-01 07:15:00|4894.2|4888.2|4889.2|4883.2|4894.6|4888.6|4888.7|4882.7|42
1746084000000|2025-05-01 07:20:00|4889.6|4883.6|4885.2|4879.2|4891.7|4885.7|4884.6|4878.6|64
1746084300000|2025-05-01 07:25:00|4884.7|4878.7|4884.2|4878.2|4885.7|4879.7|4882.2|4876.2|48
1746084600000|2025-05-01 07:30:00|4883.2|4877.2|4883.7|4877.7|4887.6|4881.6|4877.7|4871.7|120
1746084900000|2025-05-01 07:35:00|4884.7|4878.7|4888.7|4882.7|4891.2|4885.2|4882.7|4876.7|49
1746085200000|2025-05-01 07:40:00|4888.6|4882.6|4888.2|4882.2|4889.2|4883.2|4885.7|4879.7|11
1746085500000|2025-05-01 07:45:00|4888.7|4882.7|4885.6|4879.6|4889.2|4883.2|4884.6|4878.6|16
1746085800000|2025-05-01 07:50:00|4886.1|4880.1|4884.1|4878.1|4888.6|4882.6|4882.2|4876.2|64
1746086100000|2025-05-01 07:55:00|4883.6|4877.6|4885.1|4879.1|4885.6|4879.6|4881.6|4875.6|32
1746086400000|2025-05-01 08:00:00|4883.6|4877.6|4884.1|4878.1|4884.6|4878.6|4882.1|4876.1|52
1746086700000|2025-05-01 08:05:00|4884.6|4878.6|4884.1|4878.1|4886.1|4880.1|4883.1|4877.1|20
1746087000000|2025-05-01 08:10:00|4885.1|4879.1|4888.1|4882.1|4890.1|4884.1|4884.6|4878.6|27
1746087300000|2025-05-01 08:15:00|4888.6|4882.6|4889.1|4883.1|4889.1|4883.1|4885.6|4879.6|17
1746087600000|2025-05-01 08:20:00|4888.6|4882.6|4885.6|4879.6|4889.1|4883.1|4885.6|4879.6|13
1746087900000|2025-05-01 08:25:00|4884.1|4878.1|4883.1|4877.1|4885.6|4879.6|4882.6|4876.6|6
1746088200000|2025-05-01 08:30:00|4882.6|4876.6|4888.6|4882.6|4889.6|4883.6|4882.1|4876.1|30
1746088500000|2025-05-01 08:35:00|4889.6|4883.6|4889.6|4883.6|4890.1|4884.1|4888.6|4882.6|21
1746088800000|2025-05-01 08:40:00|4889.1|4883.1|4889.2|4883.2|4890.6|4884.6|4886.6|4880.6|34
1746089100000|2025-05-01 08:45:00|4889.1|4883.1|4887.6|4881.6|4889.6|4883.6|4885.6|4879.6|10
1746089400000|2025-05-01 08:50:00|4888.1|4882.1|4882.1|4876.1|4888.6|4882.6|4880.6|4874.6|41
1746089700000|2025-05-01 08:55:00|4883.1|4877.1|4889.1|4883.1|4889.1|4883.1|4883.1|4877.1|25
1746090000000|2025-05-01 09:00:00|4890.1|4884.1|4880.6|4874.6|4890.1|4884.1|4880.1|4874.1|66
1746090300000|2025-05-01 09:05:00|4881.1|4875.1|4880.6|4874.6|4883.1|4877.1|4879.1|4873.1|21
1746090600000|2025-05-01 09:10:00|4880.2|4874.2|4872.6|4866.6|4880.2|4874.2|4871.6|4865.6|59
1746090900000|2025-05-01 09:15:00|4873.1|4867.1|4875.2|4869.2|4875.2|4869.2|4870.7|4864.7|38
1746091200000|2025-05-01 09:20:00|4876.6|4870.6|4864.7|4858.7|4876.6|4870.6|4861.7|4855.7|178
1746091500000|2025-05-01 09:25:00|4864.2|4858.2|4862.7|4856.7|4868.2|4862.2|4862.7|4856.7|47
1746091800000|2025-05-01 09:30:00|4862.8|4856.8|4859.7|4853.7|4863.2|4857.2|4857.3|4851.3|118
1746092100000|2025-05-01 09:35:00|4860.2|4854.2|4867.2|4861.2|4867.7|4861.7|4860.2|4854.2|34
1746092400000|2025-05-01 09:40:00|4866.2|4860.2|4860.2|4854.2|4866.7|4860.7|4860.2|4854.2|19
1746092700000|2025-05-01 09:45:00|4861.2|4855.2|4863.2|4857.2|4863.2|4857.2|4859.7|4853.7|15
1746093000000|2025-05-01 09:50:00|4864.2|4858.2|4851.7|4845.7|4864.7|4858.7|4848.8|4842.8|69
1746093300000|2025-05-01 09:55:00|4851.8|4845.8|4852.2|4846.2|4852.7|4846.7|4847.8|4841.8|37
1746093600000|2025-05-01 10:00:00|4852.7|4846.7|4856.8|4850.8|4857.7|4851.7|4852.7|4846.7|27
1746093900000|2025-05-01 10:05:00|4857.2|4851.2|4851.7|4845.7|4858.7|4852.7|4850.7|4844.7|34
1746094200000|2025-05-01 10:10:00|4851.2|4845.2|4858.7|4852.7|4859.2|4853.2|4848.8|4842.8|94
1746094500000|2025-05-01 10:15:00|4858.3|4852.3|4854.8|4848.8|4860.8|4854.8|4854.8|4848.8|34
1746094800000|2025-05-01 10:20:00|4854.7|4848.7|4858.2|4852.2|4860.2|4854.2|4853.8|4847.8|25
1746095100000|2025-05-01 10:25:00|4857.8|4851.8|4853.8|4847.8|4858.2|4852.2|4853.2|4847.2|35
1746095400000|2025-05-01 10:30:00|4854.2|4848.2|4856.7|4850.7|4857.7|4851.7|4853.2|4847.2|24
1746095700000|2025-05-01 10:35:00|4856.3|4850.3|4851.7|4845.7|4856.3|4850.3|4849.2|4843.2|42
1746096000000|2025-05-01 10:40:00|4851.2|4845.2|4851.3|4845.3|4851.3|4845.3|4848.8|4842.8|17
1746096300000|2025-05-01 10:45:00|4851.2|4845.2|4851.3|4845.3|4853.3|4847.3|4848.2|4842.2|146
1746096600000|2025-05-01 10:50:00|4851.2|4845.2|4858.2|4852.2|4858.7|4852.7|4851.2|4845.2|35
1746096900000|2025-05-01 10:55:00|4857.8|4851.8|4857.7|4851.7|4859.8|4853.8|4856.2|4850.2|25
1746097200000|2025-05-01 11:00:00|4856.7|4850.7|4858.7|4852.7|4859.7|4853.7|4856.2|4850.2|32
1746097500000|2025-05-01 11:05:00|4858.2|4852.2|4855.7|4849.7|4858.2|4852.2|4853.8|4847.8|56
1746097800000|2025-05-01 11:10:00|4855.8|4849.8|4853.2|4847.2|4857.2|4851.2|4853.2|4847.2|26
1746098100000|2025-05-01 11:15:00|4852.2|4846.2|4852.2|4846.2|4852.2|4846.2|4850.2|4844.2|18
1746098400000|2025-05-01 11:20:00|4852.7|4846.7|4852.2|4846.2|4855.7|4849.7|4851.2|4845.2|47
1746098700000|2025-05-01 11:25:00|4851.8|4845.8|4856.7|4850.7|4856.7|4850.7|4851.2|4845.2|58
1746099000000|2025-05-01 11:30:00|4856.2|4850.2|4858.2|4852.2|4858.2|4852.2|4853.2|4847.2|53
1746099300000|2025-05-01 11:35:00|4857.7|4851.7|4869.7|4863.7|4870.7|4864.7|4854.7|4848.7|66
1746099600000|2025-05-01 11:40:00|4869.2|4863.2|4854.7|4848.7|4869.2|4863.2|4854.7|4848.7|105
1746099900000|2025-05-01 11:45:00|4855.2|4849.2|4861.2|4855.2|4861.7|4855.7|4854.2|4848.2|20
1746100200000|2025-05-01 11:50:00|4860.7|4854.7|4864.8|4858.8|4865.8|4859.8|4860.7|4854.7|49
1746100500000|2025-05-01 11:55:00|4865.2|4859.2|4869.2|4863.2|4870.7|4864.7|4865.2|4859.2|74
1746100800000|2025-05-01 12:00:00|4869.1|4863.1|4869.7|4863.7|4871.7|4865.7|4869.1|4863.1|179
1746101100000|2025-05-01 12:05:00|4871.8|4865.8|4867.7|4861.7|4877.2|4871.2|4866.2|4860.2|219
1746101400000|2025-05-01 12:10:00|4867.2|4861.2|4863.3|4857.3|4868.3|4862.3|4863.2|4857.2|67
1746101700000|2025-05-01 12:15:00|4864.3|4858.3|4864.4|4858.4|4866.8|4860.8|4863.8|4857.8|23
1746102000000|2025-05-01 12:20:00|4865.3|4859.3|4875.9|4869.9|4876.8|4870.8|4864.3|4858.3|97
1746102300000|2025-05-01 12:25:00|4877.2|4871.2|4876.7|4870.7|4883.7|4877.7|4876.7|4870.7|101
1746102600000|2025-05-01 12:30:00|4876.3|4870.3|4881.2|4875.2|4881.3|4875.3|4871.2|4865.2|202
1746102900000|2025-05-01 12:35:00|4881.3|4875.3|4888.2|4882.2|4889.2|4883.2|4878.2|4872.2|133
1746103200000|2025-05-01 12:40:00|4887.7|4881.7|4888.8|4882.8|4894.2|4888.2|4886.3|4880.3|130
1746106200000|2025-05-01 13:30:00|4908.7|4902.7|4910.4|4904.4|4930.6|4924.6|4893.7|4887.7|2124
1746106500000|2025-05-01 13:35:00|4910.3|4904.3|4937.9|4931.9|4959.3|4953.3|4906.8|4900.8|2327
1746106800000|2025-05-01 13:40:00|4938.3|4932.3|4955.3|4949.3|4956.3|4950.3|4932.9|4926.9|979
1746107100000|2025-05-01 13:45:00|4953.8|4947.8|4930.4|4924.4|4958.2|4952.2|4926.4|4920.4|969
1746107400000|2025-05-01 13:50:00|4930.9|4924.9|4929.4|4923.4|4937.4|4931.4|4926.4|4920.4|521
1746107700000|2025-05-01 13:55:00|4929.3|4923.3|4925.4|4919.4|4931.4|4925.4|4923.4|4917.4|438
1746108000000|2025-05-01 14:00:00|4925.9|4919.9|4914.9|4908.9|4930.9|4924.9|4914.3|4908.3|1157
1746108300000|2025-05-01 14:05:00|4914.4|4908.4|4910.9|4904.9|4915.4|4909.4|4904.9|4898.9|1103
1746108600000|2025-05-01 14:10:00|4909.9|4903.9|4914.4|4908.4|4916.8|4910.8|4909.4|4903.4|270
1746108900000|2025-05-01 14:15:00|4913.9|4907.9|4898.9|4892.9|4916.9|4910.9|4890.5|4884.5|1105
1746109200000|2025-05-01 14:20:00|4898.4|4892.4|4898.5|4892.5|4904.4|4898.4|4894.9|4888.9|362
1746109500000|2025-05-01 14:25:00|4899.4|4893.4|4898.4|4892.4|4911.3|4905.3|4897.4|4891.4|1023
1746109800000|2025-05-01 14:30:00|4897.4|4891.4|4899.9|4893.9|4907.3|4901.3|4895.4|4889.4|531
1746110100000|2025-05-01 14:35:00|4899.4|4893.4|4906.4|4900.4|4911.4|4905.4|4898.5|4892.5|399
1746110400000|2025-05-01 14:40:00|4906.9|4900.9|4914.9|4908.9|4916.2|4910.2|4905.4|4899.4|301
1746110700000|2025-05-01 14:45:00|4914.4|4908.4|4914.4|4908.4|4918.9|4912.9|4902.9|4896.9|359
1746111000000|2025-05-01 14:50:00|4914.9|4908.9|4920.4|4914.4|4923.9|4917.9|4914.4|4908.4|354
1746111300000|2025-05-01 14:55:00|4919.9|4913.9|4926.3|4920.3|4927.4|4921.4|4919.3|4913.3|563
1746111600000|2025-05-01 15:00:00|4926.8|4920.8|4934.8|4928.8|4939.3|4933.3|4926.3|4920.3|387
1746111900000|2025-05-01 15:05:00|4935.3|4929.3|4925.8|4919.8|4937.3|4931.3|4922.4|4916.4|422
1746112200000|2025-05-01 15:10:00|4925.3|4919.3|4928.8|4922.8|4929.3|4923.3|4918.9|4912.9|389
1746112500000|2025-05-01 15:15:00|4929.3|4923.3|4932.8|4926.8|4934.3|4928.3|4922.3|4916.3|230
1746112800000|2025-05-01 15:20:00|4933.3|4927.3|4930.3|4924.3|4937.3|4931.3|4928.3|4922.3|320
1746113100000|2025-05-01 15:25:00|4929.3|4923.3|4930.3|4924.3|4932.3|4926.3|4927.3|4921.3|267
1746113400000|2025-05-01 15:30:00|4930.8|4924.8|4931.3|4925.3|4932.3|4926.3|4927.3|4921.3|308
1746113700000|2025-05-01 15:35:00|4931.9|4925.9|4935.4|4929.4|4937.3|4931.3|4929.3|4923.3|255
1746114000000|2025-05-01 15:40:00|4936.4|4930.4|4937.4|4931.4|4943.9|4937.9|4936.4|4930.4|320
1746114300000|2025-05-01 15:45:00|4937.9|4931.9|4947.3|4941.3|4948.2|4942.2|4936.9|4930.9|211
1746114600000|2025-05-01 15:50:00|4946.4|4940.4|4944.7|4938.7|4952.2|4946.2|4944.7|4938.7|400
1746114900000|2025-05-01 15:55:00|4945.2|4939.2|4964.2|4958.2|4964.7|4958.7|4944.2|4938.2|836
1746115200000|2025-05-01 16:00:00|4966.2|4960.2|4965.2|4959.2|4974.1|4968.1|4963.6|4957.6|973
1746115500000|2025-05-01 16:05:00|4966.1|4960.1|4970.7|4964.7|4971.2|4965.2|4958.2|4952.2|551
1746115800000|2025-05-01 16:10:00|4970.2|4964.2|4973.2|4967.2|4983.1|4977.1|4969.7|4963.7|590
1746116100000|2025-05-01 16:15:00|4973.7|4967.7|4976.7|4970.7|4978.1|4972.1|4973.2|4967.2|299
1746116400000|2025-05-01 16:20:00|4977.2|4971.2|4979.6|4973.6|4982.2|4976.2|4974.2|4968.2|268
1746116700000|2025-05-01 16:25:00|4980.1|4974.1|4979.1|4973.1|4982.1|4976.1|4976.2|4970.2|245
1746117000000|2025-05-01 16:30:00|4979.2|4973.2|4972.2|4966.2|4979.2|4973.2|4970.2|4964.2|804
1746117300000|2025-05-01 16:35:00|4972.6|4966.6|4973.2|4967.2|4975.2|4969.2|4968.7|4962.7|421
1746117600000|2025-05-01 16:40:00|4973.6|4967.6|4978.2|4972.2|4979.2|4973.2|4972.2|4966.2|308
1746117900000|2025-05-01 16:45:00|4978.1|4972.1|4969.2|4963.2|4978.1|4972.1|4968.2|4962.2|450
1746118200000|2025-05-01 16:50:00|4968.7|4962.7|4972.2|4966.2|4972.6|4966.6|4965.2|4959.2|328
1746118500000|2025-05-01 16:55:00|4972.6|4966.6|4980.1|4974.1|4984.5|4978.5|4972.6|4966.6|235
1746118800000|2025-05-01 17:00:00|4980.6|4974.6|4995.1|4989.1|4999.1|4993.1|4980.6|4974.6|452
1746119100000|2025-05-01 17:05:00|4995.6|4989.6|4991.1|4985.1|4995.6|4989.6|4989.1|4983.1|306
1746119400000|2025-05-01 17:10:00|4990.6|4984.6|4994.1|4988.1|4995.5|4989.5|4989.5|4983.5|232
1746119700000|2025-05-01 17:15:00|4995.5|4989.5|4997.6|4991.6|5004|4998|4994.1|4988.1|629
1746120000000|2025-05-01 17:20:00|4997.1|4991.1|4994.1|4988.1|5000.1|4994.1|4993|4987|285
1746120300000|2025-05-01 17:25:00|4993.1|4987.1|5002.1|4996.1|5005.1|4999.1|4993.1|4987.1|388
1746120600000|2025-05-01 17:30:00|5002.5|4996.5|5002.1|4996.1|5007.1|5001.1|5001|4995|159
1746120900000|2025-05-01 17:35:00|5002.5|4996.5|5009|5003|5013.5|5007.5|5002.5|4996.5|452
1746121200000|2025-05-01 17:40:00|5010|5004|5012|5006|5017|5011|5008.5|5002.5|502
1746121500000|2025-05-01 17:45:00|5011|5005|5013|5007|5014.5|5008.5|5009|5003|886
1746121800000|2025-05-01 17:50:00|5014|5008|5001.2|4995.2|5015|5009|4993.2|4987.2|678
1746122100000|2025-05-01 17:55:00|5002.2|4996.2|4981.2|4975.2|5007.2|5001.2|4980.2|4974.2|790
1746122400000|2025-05-01 18:00:00|4980.3|4974.3|4991.6|4985.6|4996.5|4990.5|4980.2|4974.2|749
1746122700000|2025-05-01 18:05:00|4991.2|4985.2|4984.7|4978.7|4992.1|4986.1|4982.2|4976.2|641
1746123000000|2025-05-01 18:10:00|4984.2|4978.2|4971.9|4965.9|4992.2|4986.2|4969.4|4963.4|1668
1746123300000|2025-05-01 18:15:00|4971.5|4965.5|4970.5|4964.5|4979.4|4973.4|4962.5|4956.5|1519
1746057600000|2025-05-01 00:00:00|4901.1|4895.1|4905.1|4899.1|4907.1|4901.1|4892.6|4886.6|263
1746057900000|2025-05-01 00:05:00|4905.5|4899.5|4905.6|4899.6|4907.1|4901.1|4900.6|4894.6|67
1746058200000|2025-05-01 00:10:00|4906.6|4900.6|4910.6|4904.6|4911.6|4905.6|4904.6|4898.6|20
1746058500000|2025-05-01 00:15:00|4911.1|4905.1|4907.6|4901.6|4911.6|4905.6|4906.5|4900.5|21
1746058800000|2025-05-01 00:20:00|4908.6|4902.6|4911.6|4905.6|4912.1|4906.1|4908.6|4902.6|12
1746059100000|2025-05-01 00:25:00|4912.1|4906.1|4911.5|4905.5|4915.5|4909.5|4910.5|4904.5|32
1746059400000|2025-05-01 00:30:00|4912.1|4906.1|4914.5|4908.5|4915.5|4909.5|4910.1|4904.1|20
1746059700000|2025-05-01 00:35:00|4914.1|4908.1|4904.6|4898.6|4914.1|4908.1|4904.6|4898.6|21
1746060000000|2025-05-01 00:40:00|4903.7|4897.7|4907.1|4901.1|4907.5|4901.5|4903.7|4897.7|19
1746060300000|2025-05-01 00:45:00|4907.6|4901.6|4909.1|4903.1|4909.1|4903.1|4906.1|4900.1|34
1746060600000|2025-05-01 00:50:00|4908.6|4902.6|4909.1|4903.1|4909.5|4903.5|4907.6|4901.6|26
1746060900000|2025-05-01 00:55:00|4908.6|4902.6|4908.5|4902.5|4912.1|4906.1|4906.1|4900.1|36
1746061200000|2025-05-01 01:00:00|4908.6|4902.6|4909.6|4903.6|4909.6|4903.6|4905.6|4899.6|17
1746061500000|2025-05-01 01:05:00|4909.1|4903.1|4905.6|4899.6|4909.1|4903.1|4904.6|4898.6|9
1746061800000|2025-05-01 01:10:00|4906.1|4900.1|4907.6|4901.6|4908.6|4902.6|4906.1|4900.1|10
1746062100000|2025-05-01 01:15:00|4908.1|4902.1|4909.1|4903.1|4909.6|4903.6|4907.1|4901.1|3
1746062400000|2025-05-01 01:20:00|4908.6|4902.6|4908.6|4902.6|4909.6|4903.6|4907.6|4901.6|0
1746062700000|2025-05-01 01:25:00|4909.1|4903.1|4908.6|4902.6|4909.6|4903.6|4907.1|4901.1|1
1746063000000|2025-05-01 01:30:00|4909.6|4903.6|4908.6|4902.6|4909.6|4903.6|4907.1|4901.1|4
1746063300000|2025-05-01 01:35:00|4909.1|4903.1|4903.7|4897.7|4909.6|4903.6|4903.1|4897.1|9
1746063600000|2025-05-01 01:40:00|4904.1|4898.1|4905.1|4899.1|4906.6|4900.6|4903.1|4897.1|9
1746063900000|2025-05-01 01:45:00|4905.6|4899.6|4902.6|4896.6|4905.7|4899.7|4902.1|4896.1|10
1746064200000|2025-05-01 01:50:00|4902.7|4896.7|4900.7|4894.7|4903.1|4897.1|4899.7|4893.7|14
1746064500000|2025-05-01 01:55:00|4901.1|4895.1|4901.7|4895.7|4903.7|4897.7|4900.7|4894.7|49
1746064800000|2025-05-01 02:00:00|4902.7|4896.7|4902.6|4896.6|4904.1|4898.1|4901.1|4895.1|8
1746065100000|2025-05-01 02:05:00|4902.7|4896.7|4902.1|4896.1|4903.1|4897.1|4900.7|4894.7|2
1746065400000|2025-05-01 02:10:00|4901.6|4895.6|4903.6|4897.6|4903.6|4897.6|4901.1|4895.1|3
1746065700000|2025-05-01 02:15:00|4903.7|4897.7|4904.1|4898.1|4904.1|4898.1|4902.1|4896.1|5
1746066000000|2025-05-01 02:20:00|4903.6|4897.6|4904.1|4898.1|4904.1|4898.1|4903.1|4897.1|20
1746066300000|2025-05-01 02:25:00|4903.6|4897.6|4901.1|4895.1|4906.7|4900.7|4901.1|4895.1|27
1746066600000|2025-05-01 02:30:00|4901.6|4895.6|4910.1|4904.1|4910.1|4904.1|4901.6|4895.6|33
1746066900000|2025-05-01 02:35:00|4910.6|4904.6|4914.6|4908.6|4916.6|4910.6|4910.1|4904.1|33
1746067200000|2025-05-01 02:40:00|4911.6|4905.6|4916.5|4910.5|4917.1|4911.1|4910.6|4904.6|13
1746067500000|2025-05-01 02:45:00|4916.1|4910.1|4916.6|4910.6|4919.6|4913.6|4916.1|4910.1|47
1746067800000|2025-05-01 02:50:00|4917.1|4911.1|4917.5|4911.5|4919.6|4913.6|4914.6|4908.6|50
1746068100000|2025-05-01 02:55:00|4916.6|4910.6|4916.6|4910.6|4916.6|4910.6|4914.1|4908.1|37
1746068400000|2025-05-01 03:00:00|4916.5|4910.5|4916.6|4910.6|4917.6|4911.6|4914.1|4908.1|13
1746068700000|2025-05-01 03:05:00|4917.5|4911.5|4915.1|4909.1|4917.6|4911.6|4913.6|4907.6|8
1746069000000|2025-05-01 03:10:00|4915.6|4909.6|4913.6|4907.6|4915.6|4909.6|4913.6|4907.6|4
1746069300000|2025-05-01 03:15:00|4914.1|4908.1|4915.6|4909.6|4916.1|4910.1|4914.1|4908.1|3
1746069600000|2025-05-01 03:20:00|4916.1|4910.1|4917.6|4911.6|4918.6|4912.6|4916.1|4910.1|75
1746069900000|2025-05-01 03:25:00|4917.1|4911.1|4917.6|4911.6|4917.6|4911.6|4917.1|4911.1|2
1746070200000|2025-05-01 03:30:00|4917.5|4911.5|4914.6|4908.6|4917.6|4911.6|4914.1|4908.1|16
1746070500000|2025-05-01 03:35:00|4915.1|4909.1|4915.6|4909.6|4916.6|4910.6|4915.1|4909.1|4
1746070800000|2025-05-01 03:40:00|4915.1|4909.1|4915.6|4909.6|4917.1|4911.1|4915.1|4909.1|2
1746071100000|2025-05-01 03:45:00|4915.1|4909.1|4915.6|4909.6|4915.6|4909.6|4914.1|4908.1|1
1746071400000|2025-05-01 03:50:00|4915.1|4909.1|4912.6|4906.6|4915.1|4909.1|4912.6|4906.6|11
1746071700000|2025-05-01 03:55:00|4912.7|4906.7|4916.1|4910.1|4916.6|4910.6|4912.7|4906.7|4
1746072000000|2025-05-01 04:00:00|4917|4911|4919.1|4913.1|4919.6|4913.6|4917|4911|3
1746072300000|2025-05-01 04:05:00|4919.6|4913.6|4920.1|4914.1|4921.1|4915.1|4918.6|4912.6|13
1746072600000|2025-05-01 04:10:00|4920.6|4914.6|4922.6|4916.6|4922.6|4916.6|4919.1|4913.1|33
1746072900000|2025-05-01 04:15:00|4922.5|4916.5|4922.1|4916.1|4922.5|4916.5|4919.6|4913.6|25
1746073200000|2025-05-01 04:20:00|4921.6|4915.6|4918.6|4912.6|4922.5|4916.5|4918.6|4912.6|11
1746073500000|2025-05-01 04:25:00|4919.5|4913.5|4921.5|4915.5|4922.5|4916.5|4919.1|4913.1|155
1746073800000|2025-05-01 04:30:00|4921.1|4915.1|4923|4917|4923|4917|4920.5|4914.5|6
1746074100000|2025-05-01 04:35:00|4923.1|4917.1|4923|4917|4923.1|4917.1|4923|4917|2
1746074400000|2025-05-01 04:40:00|4924|4918|4924.5|4918.5|4928|4922|4924|4918|35
1746074700000|2025-05-01 04:45:00|4927|4921|4928|4922|4931|4925|4926.1|4920.1|25
1746075000000|2025-05-01 04:50:00|4927.5|4921.5|4927.5|4921.5|4928|4922|4927|4921|9
1746075300000|2025-05-01 04:55:00|4928|4922|4928|4922|4928|4922|4926|4920|4
1746075600000|2025-05-01 05:00:00|4927.5|4921.5|4926.5|4920.5|4928|4922|4926|4920|9
1746075900000|2025-05-01 05:05:00|4927|4921|4927.5|4921.5|4928.5|4922.5|4926.5|4920.5|16
1746076200000|2025-05-01 05:10:00|4928|4922|4929.5|4923.5|4929.5|4923.5|4927|4921|30
1746076500000|2025-05-01 05:15:00|4929.1|4923.1|4925|4919|4931.5|4925.5|4925|4919|30
1746076800000|2025-05-01 05:20:00|4924.5|4918.5|4917.6|4911.6|4925|4919|4916.1|4910.1|168
1746077100000|2025-05-01 05:25:00|4918.1|4912.1|4915.1|4909.1|4918.1|4912.1|4914.2|4908.2|18
1746077400000|2025-05-01 05:30:00|4916.6|4910.6|4915.1|4909.1|4918.1|4912.1|4915.1|4909.1|8
1746077700000|2025-05-01 05:35:00|4915|4909|4912.1|4906.1|4915|4909|4912.1|4906.1|4
1746078000000|2025-05-01 05:40:00|4913.1|4907.1|4914.1|4908.1|4915.1|4909.1|4912.1|4906.1|10
1746078300000|2025-05-01 05:45:00|4914.6|4908.6|4916.1|4910.1|4916.1|4910.1|4914.1|4908.1|6
1746078600000|2025-05-01 05:50:00|4916.6|4910.6|4919.6|4913.6|4921.5|4915.5|4916.1|4910.1|46
1746078900000|2025-05-01 05:55:00|4917.6|4911.6|4921.1|4915.1|4921.1|4915.1|4916.6|4910.6|27
1746079200000|2025-05-01 06:00:00|4920.6|4914.6|4922.6|4916.6|4923.6|4917.6|4920.6|4914.6|16
1746079500000|2025-05-01 06:05:00|4922.1|4916.1|4920.6|4914.6|4923.6|4917.6|4918.1|4912.1|44
1746079800000|2025-05-01 06:10:00|4920.7|4914.7|4920.6|4914.6|4921|4915|4918.1|4912.1|14
1746080100000|2025-05-01 06:15:00|4920.5|4914.5|4921.6|4915.6|4922.1|4916.1|4920.1|4914.1|3
1746080400000|2025-05-01 06:20:00|4921.1|4915.1|4914.6|4908.6|4921.1|4915.1|4914.6|4908.6|27
1746080700000|2025-05-01 06:25:00|4915.6|4909.6|4917.1|4911.1|4917.1|4911.1|4915.1|4909.1|9
1746081000000|2025-05-01 06:30:00|4918.1|4912.1|4921.1|4915.1|4921.1|4915.1|4918.1|4912.1|8
1746081300000|2025-05-01 06:35:00|4921.6|4915.6|4916.6|4910.6|4923.1|4917.1|4908.7|4902.7|31
1746081600000|2025-05-01 06:40:00|4916.7|4910.7|4911.6|4905.6|4917.1|4911.1|4910.6|4904.6|30
1746081900000|2025-05-01 06:45:00|4911.1|4905.1|4897.7|4891.7|4911.7|4905.7|4895.7|4889.7|320
1746082200000|2025-05-01 06:50:00|4898.2|4892.2|4903.7|4897.7|4905.1|4899.1|4897.7|4891.7|78
1746082500000|2025-05-01 06:55:00|4904.2|4898.2|4896.7|4890.7|4904.7|4898.7|4890.6|4884.6|64
1746082800000|2025-05-01 07:00:00|4897.2|4891.2|4894.7|4888.7|4898.7|4892.7|4891.7|4885.7|32
1746083100000|2025-05-01 07:05:00|4895.2|4889.2|4896.7|4890.7|4901.2|4895.2|4895.2|4889.2|9
1746083400000|2025-05-01 07:10:00|4897.1|4891.1|4894.6|4888.6|4898.6|4892.6|4894.2|4888.2|12
1746083700000|2025-05-01 07:15:00|4894.2|4888.2|4889.2|4883.2|4894.6|4888.6|4888.7|4882.7|42
1746084000000|2025-05-01 07:20:00|4889.6|4883.6|4885.2|4879.2|4891.7|4885.7|4884.6|4878.6|64
1746084300000|2025-05-01 07:25:00|4884.7|4878.7|4884.2|4878.2|4885.7|4879.7|4882.2|4876.2|48
1746084600000|2025-05-01 07:30:00|4883.2|4877.2|4883.7|4877.7|4887.6|4881.6|4877.7|4871.7|120
1746084900000|2025-05-01 07:35:00|4884.7|4878.7|4888.7|4882.7|4891.2|4885.2|4882.7|4876.7|49
1746085200000|2025-05-01 07:40:00|4888.6|4882.6|4888.2|4882.2|4889.2|4883.2|4885.7|4879.7|11
1746085500000|2025-05-01 07:45:00|4888.7|4882.7|4885.6|4879.6|4889.2|4883.2|4884.6|4878.6|16
1746085800000|2025-05-01 07:50:00|4886.1|4880.1|4884.1|4878.1|4888.6|4882.6|4882.2|4876.2|64
1746086100000|2025-05-01 07:55:00|4883.6|4877.6|4885.1|4879.1|4885.6|4879.6|4881.6|4875.6|32
1746086400000|2025-05-01 08:00:00|4883.6|4877.6|4884.1|4878.1|4884.6|4878.6|4882.1|4876.1|52
1746086700000|2025-05-01 08:05:00|4884.6|4878.6|4884.1|4878.1|4886.1|4880.1|4883.1|4877.1|20
1746087000000|2025-05-01 08:10:00|4885.1|4879.1|4888.1|4882.1|4890.1|4884.1|4884.6|4878.6|27
1746087300000|2025-05-01 08:15:00|4888.6|4882.6|4889.1|4883.1|4889.1|4883.1|4885.6|4879.6|17
1746087600000|2025-05-01 08:20:00|4888.6|4882.6|4885.6|4879.6|4889.1|4883.1|4885.6|4879.6|13
1746087900000|2025-05-01 08:25:00|4884.1|4878.1|4883.1|4877.1|4885.6|4879.6|4882.6|4876.6|6
1746088200000|2025-05-01 08:30:00|4882.6|4876.6|4888.6|4882.6|4889.6|4883.6|4882.1|4876.1|30
1746088500000|2025-05-01 08:35:00|4889.6|4883.6|4889.6|4883.6|4890.1|4884.1|4888.6|4882.6|21
1746088800000|2025-05-01 08:40:00|4889.1|4883.1|4889.2|4883.2|4890.6|4884.6|4886.6|4880.6|34
1746089100000|2025-05-01 08:45:00|4889.1|4883.1|4887.6|4881.6|4889.6|4883.6|4885.6|4879.6|10
1746089400000|2025-05-01 08:50:00|4888.1|4882.1|4882.1|4876.1|4888.6|4882.6|4880.6|4874.6|41
1746089700000|2025-05-01 08:55:00|4883.1|4877.1|4889.1|4883.1|4889.1|4883.1|4883.1|4877.1|25
1746090000000|2025-05-01 09:00:00|4890.1|4884.1|4880.6|4874.6|4890.1|4884.1|4880.1|4874.1|66
1746090300000|2025-05-01 09:05:00|4881.1|4875.1|4880.6|4874.6|4883.1|4877.1|4879.1|4873.1|21
1746090600000|2025-05-01 09:10:00|4880.2|4874.2|4872.6|4866.6|4880.2|4874.2|4871.6|4865.6|59
1746090900000|2025-05-01 09:15:00|4873.1|4867.1|4875.2|4869.2|4875.2|4869.2|4870.7|4864.7|38
1746091200000|2025-05-01 09:20:00|4876.6|4870.6|4864.7|4858.7|4876.6|4870.6|4861.7|4855.7|178
1746091500000|2025-05-01 09:25:00|4864.2|4858.2|4862.7|4856.7|4868.2|4862.2|4862.7|4856.7|47
1746091800000|2025-05-01 09:30:00|4862.8|4856.8|4859.7|4853.7|4863.2|4857.2|4857.3|4851.3|118
1746092100000|2025-05-01 09:35:00|4860.2|4854.2|4867.2|4861.2|4867.7|4861.7|4860.2|4854.2|34
1746092400000|2025-05-01 09:40:00|4866.2|4860.2|4860.2|4854.2|4866.7|4860.7|4860.2|4854.2|19
1746092700000|2025-05-01 09:45:00|4861.2|4855.2|4863.2|4857.2|4863.2|4857.2|4859.7|4853.7|15
1746093000000|2025-05-01 09:50:00|4864.2|4858.2|4851.7|4845.7|4864.7|4858.7|4848.8|4842.8|69
1746093300000|2025-05-01 09:55:00|4851.8|4845.8|4852.2|4846.2|4852.7|4846.7|4847.8|4841.8|37
1746093600000|2025-05-01 10:00:00|4852.7|4846.7|4856.8|4850.8|4857.7|4851.7|4852.7|4846.7|27
1746093900000|2025-05-01 10:05:00|4857.2|4851.2|4851.7|4845.7|4858.7|4852.7|4850.7|4844.7|34
1746094200000|2025-05-01 10:10:00|4851.2|4845.2|4858.7|4852.7|4859.2|4853.2|4848.8|4842.8|94
1746094500000|2025-05-01 10:15:00|4858.3|4852.3|4854.8|4848.8|4860.8|4854.8|4854.8|4848.8|34
1746094800000|2025-05-01 10:20:00|4854.7|4848.7|4858.2|4852.2|4860.2|4854.2|4853.8|4847.8|25
1746095100000|2025-05-01 10:25:00|4857.8|4851.8|4853.8|4847.8|4858.2|4852.2|4853.2|4847.2|35
1746095400000|2025-05-01 10:30:00|4854.2|4848.2|4856.7|4850.7|4857.7|4851.7|4853.2|4847.2|24
1746095700000|2025-05-01 10:35:00|4856.3|4850.3|4851.7|4845.7|4856.3|4850.3|4849.2|4843.2|42
1746096000000|2025-05-01 10:40:00|4851.2|4845.2|4851.3|4845.3|4851.3|4845.3|4848.8|4842.8|17
1746096300000|2025-05-01 10:45:00|4851.2|4845.2|4851.3|4845.3|4853.3|4847.3|4848.2|4842.2|146
1746096600000|2025-05-01 10:50:00|4851.2|4845.2|4858.2|4852.2|4858.7|4852.7|4851.2|4845.2|35
1746096900000|2025-05-01 10:55:00|4857.8|4851.8|4857.7|4851.7|4859.8|4853.8|4856.2|4850.2|25
1746097200000|2025-05-01 11:00:00|4856.7|4850.7|4858.7|4852.7|4859.7|4853.7|4856.2|4850.2|32
1746097500000|2025-05-01 11:05:00|4858.2|4852.2|4855.7|4849.7|4858.2|4852.2|4853.8|4847.8|56
1746097800000|2025-05-01 11:10:00|4855.8|4849.8|4853.2|4847.2|4857.2|4851.2|4853.2|4847.2|26
1746098100000|2025-05-01 11:15:00|4852.2|4846.2|4852.2|4846.2|4852.2|4846.2|4850.2|4844.2|18
1746098400000|2025-05-01 11:20:00|4852.7|4846.7|4852.2|4846.2|4855.7|4849.7|4851.2|4845.2|47
1746098700000|2025-05-01 11:25:00|4851.8|4845.8|4856.7|4850.7|4856.7|4850.7|4851.2|4845.2|58
1746099000000|2025-05-01 11:30:00|4856.2|4850.2|4858.2|4852.2|4858.2|4852.2|4853.2|4847.2|53
1746099300000|2025-05-01 11:35:00|4857.7|4851.7|4869.7|4863.7|4870.7|4864.7|4854.7|4848.7|66
1746099600000|2025-05-01 11:40:00|4869.2|4863.2|4854.7|4848.7|4869.2|4863.2|4854.7|4848.7|105
1746099900000|2025-05-01 11:45:00|4855.2|4849.2|4861.2|4855.2|4861.7|4855.7|4854.2|4848.2|20
1746100200000|2025-05-01 11:50:00|4860.7|4854.7|4864.8|4858.8|4865.8|4859.8|4860.7|4854.7|49
1746100500000|2025-05-01 11:55:00|4865.2|4859.2|4869.2|4863.2|4870.7|4864.7|4865.2|4859.2|74
1746100800000|2025-05-01 12:00:00|4869.1|4863.1|4869.7|4863.7|4871.7|4865.7|4869.1|4863.1|179
1746101100000|2025-05-01 12:05:00|4871.8|4865.8|4867.7|4861.7|4877.2|4871.2|4866.2|4860.2|219
1746101400000|2025-05-01 12:10:00|4867.2|4861.2|4863.3|4857.3|4868.3|4862.3|4863.2|4857.2|67
1746101700000|2025-05-01 12:15:00|4864.3|4858.3|4864.4|4858.4|4866.8|4860.8|4863.8|4857.8|23
1746102000000|2025-05-01 12:20:00|4865.3|4859.3|4875.9|4869.9|4876.8|4870.8|4864.3|4858.3|97
1746102300000|2025-05-01 12:25:00|4877.2|4871.2|4876.7|4870.7|4883.7|4877.7|4876.7|4870.7|101
1746102600000|2025-05-01 12:30:00|4876.3|4870.3|4881.2|4875.2|4881.3|4875.3|4871.2|4865.2|202
1746102900000|2025-05-01 12:35:00|4881.3|4875.3|4888.2|4882.2|4889.2|4883.2|4878.2|4872.2|133
1746103200000|2025-05-01 12:40:00|4887.7|4881.7|4888.8|4882.8|4894.2|4888.2|4886.3|4880.3|130
1746106200000|2025-05-01 13:30:00|4908.7|4902.7|4910.4|4904.4|4930.6|4924.6|4893.7|4887.7|2124
1746106500000|2025-05-01 13:35:00|4910.3|4904.3|4937.9|4931.9|4959.3|4953.3|4906.8|4900.8|2327
1746106800000|2025-05-01 13:40:00|4938.3|4932.3|4955.3|4949.3|4956.3|4950.3|4932.9|4926.9|979
1746107100000|2025-05-01 13:45:00|4953.8|4947.8|4930.4|4924.4|4958.2|4952.2|4926.4|4920.4|969
1746107400000|2025-05-01 13:50:00|4930.9|4924.9|4929.4|4923.4|4937.4|4931.4|4926.4|4920.4|521
1746107700000|2025-05-01 13:55:00|4929.3|4923.3|4925.4|4919.4|4931.4|4925.4|4923.4|4917.4|438
1746108000000|2025-05-01 14:00:00|4925.9|4919.9|4914.9|4908.9|4930.9|4924.9|4914.3|4908.3|1157
1746108300000|2025-05-01 14:05:00|4914.4|4908.4|4910.9|4904.9|4915.4|4909.4|4904.9|4898.9|1103
1746108600000|2025-05-01 14:10:00|4909.9|4903.9|4914.4|4908.4|4916.8|4910.8|4909.4|4903.4|270
1746108900000|2025-05-01 14:15:00|4913.9|4907.9|4898.9|4892.9|4916.9|4910.9|4890.5|4884.5|1105
1746109200000|2025-05-01 14:20:00|4898.4|4892.4|4898.5|4892.5|4904.4|4898.4|4894.9|4888.9|362
1746109500000|2025-05-01 14:25:00|4899.4|4893.4|4898.4|4892.4|4911.3|4905.3|4897.4|4891.4|1023
1746109800000|2025-05-01 14:30:00|4897.4|4891.4|4899.9|4893.9|4907.3|4901.3|4895.4|4889.4|531
1746110100000|2025-05-01 14:35:00|4899.4|4893.4|4906.4|4900.4|4911.4|4905.4|4898.5|4892.5|399
1746110400000|2025-05-01 14:40:00|4906.9|4900.9|4914.9|4908.9|4916.2|4910.2|4905.4|4899.4|301
1746110700000|2025-05-01 14:45:00|4914.4|4908.4|4914.4|4908.4|4918.9|4912.9|4902.9|4896.9|359
1746111000000|2025-05-01 14:50:00|4914.9|4908.9|4920.4|4914.4|4923.9|4917.9|4914.4|4908.4|354
1746111300000|2025-05-01 14:55:00|4919.9|4913.9|4926.3|4920.3|4927.4|4921.4|4919.3|4913.3|563
1746111600000|2025-05-01 15:00:00|4926.8|4920.8|4934.8|4928.8|4939.3|4933.3|4926.3|4920.3|387
1746111900000|2025-05-01 15:05:00|4935.3|4929.3|4925.8|4919.8|4937.3|4931.3|4922.4|4916.4|422
1746112200000|2025-05-01 15:10:00|4925.3|4919.3|4928.8|4922.8|4929.3|4923.3|4918.9|4912.9|389
1746112500000|2025-05-01 15:15:00|4929.3|4923.3|4932.8|4926.8|4934.3|4928.3|4922.3|4916.3|230
1746112800000|2025-05-01 15:20:00|4933.3|4927.3|4930.3|4924.3|4937.3|4931.3|4928.3|4922.3|320
1746113100000|2025-05-01 15:25:00|4929.3|4923.3|4930.3|4924.3|4932.3|4926.3|4927.3|4921.3|267
1746113400000|2025-05-01 15:30:00|4930.8|4924.8|4931.3|4925.3|4932.3|4926.3|4927.3|4921.3|308
1746113700000|2025-05-01 15:35:00|4931.9|4925.9|4935.4|4929.4|4937.3|4931.3|4929.3|4923.3|255
1746114000000|2025-05-01 15:40:00|4936.4|4930.4|4937.4|4931.4|4943.9|4937.9|4936.4|4930.4|320
1746114300000|2025-05-01 15:45:00|4937.9|4931.9|4947.3|4941.3|4948.2|4942.2|4936.9|4930.9|211
1746114600000|2025-05-01 15:50:00|4946.4|4940.4|4944.7|4938.7|4952.2|4946.2|4944.7|4938.7|400
1746114900000|2025-05-01 15:55:00|4945.2|4939.2|4964.2|4958.2|4964.7|4958.7|4944.2|4938.2|836
1746115200000|2025-05-01 16:00:00|4966.2|4960.2|4965.2|4959.2|4974.1|4968.1|4963.6|4957.6|973
1746115500000|2025-05-01 16:05:00|4966.1|4960.1|4970.7|4964.7|4971.2|4965.2|4958.2|4952.2|551
1746115800000|2025-05-01 16:10:00|4970.2|4964.2|4973.2|4967.2|4983.1|4977.1|4969.7|4963.7|590
1746116100000|2025-05-01 16:15:00|4973.7|4967.7|4976.7|4970.7|4978.1|4972.1|4973.2|4967.2|299
1746116400000|2025-05-01 16:20:00|4977.2|4971.2|4979.6|4973.6|4982.2|4976.2|4974.2|4968.2|268
1746116700000|2025-05-01 16:25:00|4980.1|4974.1|4979.1|4973.1|4982.1|4976.1|4976.2|4970.2|245
1746117000000|2025-05-01 16:30:00|4979.2|4973.2|4972.2|4966.2|4979.2|4973.2|4970.2|4964.2|804
1746117300000|2025-05-01 16:35:00|4972.6|4966.6|4973.2|4967.2|4975.2|4969.2|4968.7|4962.7|421
1746117600000|2025-05-01 16:40:00|4973.6|4967.6|4978.2|4972.2|4979.2|4973.2|4972.2|4966.2|308
1746117900000|2025-05-01 16:45:00|4978.1|4972.1|4969.2|4963.2|4978.1|4972.1|4968.2|4962.2|450
1746118200000|2025-05-01 16:50:00|4968.7|4962.7|4972.2|4966.2|4972.6|4966.6|4965.2|4959.2|328
1746118500000|2025-05-01 16:55:00|4972.6|4966.6|4980.1|4974.1|4984.5|4978.5|4972.6|4966.6|235
1746118800000|2025-05-01 17:00:00|4980.6|4974.6|4995.1|4989.1|4999.1|4993.1|4980.6|4974.6|452
1746119100000|2025-05-01 17:05:00|4995.6|4989.6|4991.1|4985.1|4995.6|4989.6|4989.1|4983.1|306
1746119400000|2025-05-01 17:10:00|4990.6|4984.6|4994.1|4988.1|4995.5|4989.5|4989.5|4983.5|232
1746119700000|2025-05-01 17:15:00|4995.5|4989.5|4997.6|4991.6|5004|4998|4994.1|4988.1|629
1746120000000|2025-05-01 17:20:00|4997.1|4991.1|4994.1|4988.1|5000.1|4994.1|4993|4987|285
1746120300000|2025-05-01 17:25:00|4993.1|4987.1|5002.1|4996.1|5005.1|4999.1|4993.1|4987.1|388
1746120600000|2025-05-01 17:30:00|5002.5|4996.5|5002.1|4996.1|5007.1|5001.1|5001|4995|159
1746120900000|2025-05-01 17:35:00|5002.5|4996.5|5009|5003|5013.5|5007.5|5002.5|4996.5|452
1746121200000|2025-05-01 17:40:00|5010|5004|5012|5006|5017|5011|5008.5|5002.5|502
1746121500000|2025-05-01 17:45:00|5011|5005|5013|5007|5014.5|5008.5|5009|5003|886
1746121800000|2025-05-01 17:50:00|5014|5008|5001.2|4995.2|5015|5009|4993.2|4987.2|678
1746122100000|2025-05-01 17:55:00|5002.2|4996.2|4981.2|4975.2|5007.2|5001.2|4980.2|4974.2|790
1746122400000|2025-05-01 18:00:00|4980.3|4974.3|4991.6|4985.6|4996.5|4990.5|4980.2|4974.2|749
1746122700000|2025-05-01 18:05:00|4991.2|4985.2|4984.7|4978.7|4992.1|4986.1|4982.2|4976.2|641
1746123000000|2025-05-01 18:10:00|4984.2|4978.2|4971.9|4965.9|4992.2|4986.2|4969.4|4963.4|1668
1746123300000|2025-05-01 18:15:00|4971.5|4965.5|4970.5|4964.5|4979.4|4973.4|4962.5|4956.5|1519
1746144000000|2025-05-02 00:00:00|4991.3|4985.3|4973.8|4967.8|4994.3|4988.3|4969.8|4963.8|473
1746144300000|2025-05-02 00:05:00|4974.3|4968.3|4970.3|4964.3|4975.2|4969.2|4969.8|4963.8|48
1746144600000|2025-05-02 00:10:00|4969.8|4963.8|4968.3|4962.3|4973.3|4967.3|4968.3|4962.3|44
1746144900000|2025-05-02 00:15:00|4969.8|4963.8|4970.3|4964.3|4972.3|4966.3|4968.8|4962.8|50
1746145200000|2025-05-02 00:20:00|4969.8|4963.8|4970.8|4964.8|4971.3|4965.3|4967.3|4961.3|41
1746145500000|2025-05-02 00:25:00|4970.3|4964.3|4973.8|4967.8|4975.8|4969.8|4970.3|4964.3|39
1746145800000|2025-05-02 00:30:00|4972.8|4966.8|4964.8|4958.8|4972.8|4966.8|4964.8|4958.8|17
1746146100000|2025-05-02 00:35:00|4963.9|4957.9|4967.3|4961.3|4968.3|4962.3|4963.8|4957.8|17
1746146400000|2025-05-02 00:40:00|4968.2|4962.2|4969.8|4963.8|4972.3|4966.3|4968.2|4962.2|44
1746146700000|2025-05-02 00:45:00|4970.3|4964.3|4979.8|4973.8|4981.3|4975.3|4969.8|4963.8|78
1746147000000|2025-05-02 00:50:00|4980.3|4974.3|4976.3|4970.3|4981.3|4975.3|4975.8|4969.8|28
1746147300000|2025-05-02 00:55:00|4975.8|4969.8|4981.3|4975.3|4981.3|4975.3|4975.8|4969.8|26
1746147600000|2025-05-02 01:00:00|4981.8|4975.8|4980.8|4974.8|4982.3|4976.3|4979.8|4973.8|77
1746147900000|2025-05-02 01:05:00|4981.3|4975.3|4980.8|4974.8|4982.3|4976.3|4977.8|4971.8|10
1746148200000|2025-05-02 01:10:00|4980.7|4974.7|4977.8|4971.8|4980.7|4974.7|4977.8|4971.8|28
1746148500000|2025-05-02 01:15:00|4977.4|4971.4|4984.8|4978.8|4985.7|4979.7|4977.3|4971.3|73
1746148800000|2025-05-02 01:20:00|4984.3|4978.3|4992.2|4986.2|4992.2|4986.2|4981.8|4975.8|55
1746149100000|2025-05-02 01:25:00|4992.7|4986.7|4992.2|4986.2|4993.8|4987.8|4987.8|4981.8|125
1746149400000|2025-05-02 01:30:00|4991.2|4985.2|4989.8|4983.8|4993.3|4987.3|4987.8|4981.8|18
1746149700000|2025-05-02 01:35:00|4989.7|4983.7|4990.8|4984.8|4991.3|4985.3|4987.2|4981.2|31
1746150000000|2025-05-02 01:40:00|4990.7|4984.7|4984.2|4978.2|4990.8|4984.8|4983.8|4977.8|17
1746150300000|2025-05-02 01:45:00|4983.8|4977.8|4988.8|4982.8|4989.8|4983.8|4983.8|4977.8|11
1746150600000|2025-05-02 01:50:00|4988.3|4982.3|4988.7|4982.7|4988.8|4982.8|4985.2|4979.2|8
1746150900000|2025-05-02 01:55:00|4988.8|4982.8|4987.8|4981.8|4988.8|4982.8|4986.8|4980.8|5
1746151200000|2025-05-02 02:00:00|4987.7|4981.7|4990.3|4984.3|4990.3|4984.3|4987.2|4981.2|23
1746151500000|2025-05-02 02:05:00|4990.2|4984.2|4994.2|4988.2|4994.2|4988.2|4990.2|4984.2|16
1746151800000|2025-05-02 02:10:00|4993.8|4987.8|4996.2|4990.2|4996.2|4990.2|4993.3|4987.3|16
1746152100000|2025-05-02 02:15:00|4995.8|4989.8|4997.8|4991.8|4997.8|4991.8|4993.8|4987.8|44
1746152400000|2025-05-02 02:20:00|4997.3|4991.3|4998.3|4992.3|4999.3|4993.3|4997.3|4991.3|22
1746152700000|2025-05-02 02:25:00|4997.8|4991.8|4997.3|4991.3|4998.8|4992.8|4996.8|4990.8|12
1746153000000|2025-05-02 02:30:00|4996.8|4990.8|4998.8|4992.8|5000.3|4994.3|4995.8|4989.8|38
1746153300000|2025-05-02 02:35:00|4998.3|4992.3|4996.3|4990.3|4998.3|4992.3|4995.8|4989.8|6
1746153600000|2025-05-02 02:40:00|4997.2|4991.2|4998.2|4992.2|4999.3|4993.3|4997.2|4991.2|7
1746153900000|2025-05-02 02:45:00|4997.7|4991.7|4999.3|4993.3|4999.3|4993.3|4997.2|4991.2|7
1746154200000|2025-05-02 02:50:00|5000.3|4994.3|4999.8|4993.8|5000.3|4994.3|4999.2|4993.2|8
1746154500000|2025-05-02 02:55:00|4999.7|4993.7|4999.3|4993.3|5000.8|4994.8|4998.7|4992.7|6
1746154800000|2025-05-02 03:00:00|4999.2|4993.2|4999.7|4993.7|5000.3|4994.3|4997.2|4991.2|9
1746155100000|2025-05-02 03:05:00|4999.8|4993.8|4998.8|4992.8|5000.8|4994.8|4998.8|4992.8|8
1746155400000|2025-05-02 03:10:00|4998.7|4992.7|5002.3|4996.3|5005.9|4999.9|4998.7|4992.7|21
1746155700000|2025-05-02 03:15:00|5001.3|4995.3|5001.8|4995.8|5002.3|4996.3|5000.8|4994.8|16
1746156000000|2025-05-02 03:20:00|5002.3|4996.3|5000.8|4994.8|5002.8|4996.8|5000.8|4994.8|17
1746156300000|2025-05-02 03:25:00|5000.3|4994.3|5001.7|4995.7|5002.8|4996.8|5000.3|4994.3|14
1746156600000|2025-05-02 03:30:00|5001.8|4995.8|4998.2|4992.2|5001.8|4995.8|4997.2|4991.2|22
1746156900000|2025-05-02 03:35:00|4998.3|4992.3|5000.7|4994.7|5002.3|4996.3|4998.2|4992.2|25
1746157200000|2025-05-02 03:40:00|5001.7|4995.7|4997.3|4991.3|5002.3|4996.3|4997.3|4991.3|19
1746157500000|2025-05-02 03:45:00|4997.7|4991.7|4997.3|4991.3|4998.3|4992.3|4997.2|4991.2|31
1746157800000|2025-05-02 03:50:00|4997.7|4991.7|4997.2|4991.2|4999.3|4993.3|4997.2|4991.2|10
1746158100000|2025-05-02 03:55:00|4997.3|4991.3|4998.7|4992.7|4998.7|4992.7|4997.3|4991.3|9
1746158400000|2025-05-02 04:00:00|4998.3|4992.3|4994.7|4988.7|5000.3|4994.3|4994.7|4988.7|38
1746158700000|2025-05-02 04:05:00|4993.8|4987.8|4993.7|4987.7|4995.8|4989.8|4992.3|4986.3|7
1746159000000|2025-05-02 04:10:00|4993.8|4987.8|4995.3|4989.3|4995.7|4989.7|4993.7|4987.7|6
1746159300000|2025-05-02 04:15:00|4995.8|4989.8|4998.3|4992.3|4998.3|4992.3|4995.8|4989.8|3
1746159600000|2025-05-02 04:20:00|4997.8|4991.8|4999.3|4993.3|5000.7|4994.7|4997.7|4991.7|24
1746159900000|2025-05-02 04:25:00|4998.8|4992.8|5000.8|4994.8|5001.3|4995.3|4997.8|4991.8|4
1746160200000|2025-05-02 04:30:00|5001.3|4995.3|5001.3|4995.3|5002.3|4996.3|5001.3|4995.3|2
1746160500000|2025-05-02 04:35:00|5000.8|4994.8|5002.3|4996.3|5002.8|4996.8|5000.3|4994.3|8
1746160800000|2025-05-02 04:40:00|5002.2|4996.2|5002.3|4996.3|5002.3|4996.3|5002.2|4996.2|10
1746161100000|2025-05-02 04:45:00|5002.7|4996.7|5002.3|4996.3|5002.8|4996.8|5002.3|4996.3|9
1746161400000|2025-05-02 04:50:00|5002.8|4996.8|5000.8|4994.8|5003.3|4997.3|5000.8|4994.8|10
1746161700000|2025-05-02 04:55:00|5001.3|4995.3|5005.8|4999.8|5007.3|5001.3|5000.8|4994.8|42
1746162000000|2025-05-02 05:00:00|5006.3|5000.3|5004.8|4998.8|5006.8|5000.8|5003.8|4997.8|12
1746162300000|2025-05-02 05:05:00|5004.3|4998.3|5003.3|4997.3|5004.7|4998.7|5002.7|4996.7|2
1746162600000|2025-05-02 05:10:00|5002.8|4996.8|5003.7|4997.7|5003.8|4997.8|5002.3|4996.3|24
1746162900000|2025-05-02 05:15:00|5003.3|4997.3|5008.3|5002.3|5008.8|5002.8|5002.8|4996.8|53
1746163200000|2025-05-02 05:20:00|5008.2|5002.2|5010.7|5004.7|5010.8|5004.8|5007.7|5001.7|25
1746163500000|2025-05-02 05:25:00|5010.3|5004.3|5012.2|5006.2|5012.3|5006.3|5010.2|5004.2|22
1746163800000|2025-05-02 05:30:00|5012.3|5006.3|5010.3|5004.3|5012.3|5006.3|5010.3|5004.3|30
1746164100000|2025-05-02 05:35:00|5009.4|5003.4|5008.8|5002.8|5010.2|5004.2|5007.8|5001.8|23
1746164400000|2025-05-02 05:40:00|5009.3|5003.3|5008.3|5002.3|5009.8|5003.8|5007.7|5001.7|3
1746164700000|2025-05-02 05:45:00|5007.7|5001.7|5002.8|4996.8|5007.7|5001.7|5002.7|4996.7|44
1746165000000|2025-05-02 05:50:00|5001.3|4995.3|5001.8|4995.8|5001.8|4995.8|5000.3|4994.3|37
1746165300000|2025-05-02 05:55:00|5002.3|4996.3|5002.3|4996.3|5003.3|4997.3|5001.8|4995.8|6
1746165600000|2025-05-02 06:00:00|5001.8|4995.8|4998.8|4992.8|5002.3|4996.3|4998.3|4992.3|31
1746165900000|2025-05-02 06:05:00|4999.3|4993.3|5008.3|5002.3|5008.3|5002.3|4998.8|4992.8|25
1746166200000|2025-05-02 06:10:00|5008.7|5002.7|5008.7|5002.7|5009.3|5003.3|5007.3|5001.3|22
1746166500000|2025-05-02 06:15:00|5008.2|5002.2|5009.7|5003.7|5010.7|5004.7|5007.3|5001.3|17
1746166800000|2025-05-02 06:20:00|5009.3|5003.3|5010.7|5004.7|5010.7|5004.7|5008.3|5002.3|11
1746167100000|2025-05-02 06:25:00|5010.2|5004.2|5012.3|5006.3|5014.3|5008.3|5009.7|5003.7|71
1746167400000|2025-05-02 06:30:00|5011.4|5005.4|5004.3|4998.3|5012.8|5006.8|5004.3|4998.3|71
1746167700000|2025-05-02 06:35:00|5003.3|4997.3|5002.2|4996.2|5003.8|4997.8|5001.3|4995.3|40
1746168000000|2025-05-02 06:40:00|5003.2|4997.2|5002.3|4996.3|5003.7|4997.7|5002.2|4996.2|4
1746168300000|2025-05-02 06:45:00|5002.7|4996.7|4993.2|4987.2|5003.3|4997.3|4992.7|4986.7|89
1746168600000|2025-05-02 06:50:00|4993.3|4987.3|4989.8|4983.8|4995.3|4989.3|4987.8|4981.8|96
1746168900000|2025-05-02 06:55:00|4990.3|4984.3|4988.8|4982.8|4991.3|4985.3|4988.3|4982.3|14
1746169200000|2025-05-02 07:00:00|4989.3|4983.3|4988.7|4982.7|4989.3|4983.3|4985.3|4979.3|48
1746169500000|2025-05-02 07:05:00|4988.8|4982.8|4989.3|4983.3|4989.3|4983.3|4988.2|4982.2|27
1746169800000|2025-05-02 07:10:00|4988.8|4982.8|4987.8|4981.8|4989.3|4983.3|4986.8|4980.8|33
1746170100000|2025-05-02 07:15:00|4988.3|4982.3|4979.3|4973.3|4988.3|4982.3|4978.3|4972.3|74
1746170400000|2025-05-02 07:20:00|4979.8|4973.8|4972.8|4966.8|4980.3|4974.3|4969.5|4963.5|169
1746170700000|2025-05-02 07:25:00|4973.3|4967.3|4971.9|4965.9|4974.3|4968.3|4969.3|4963.3|183
1746171000000|2025-05-02 07:30:00|4972.4|4966.4|4972.4|4966.4|4975.8|4969.8|4969.8|4963.8|36
1746171300000|2025-05-02 07:35:00|4971.9|4965.9|4961.5|4955.5|4972.4|4966.4|4961|4955|148
1746171600000|2025-05-02 07:40:00|4961|4955|4957|4951|4962.5|4956.5|4956.5|4950.5|120
1746171900000|2025-05-02 07:45:00|4957.5|4951.5|4962|4956|4962.9|4956.9|4955|4949|82
1746172200000|2025-05-02 07:50:00|4962.4|4956.4|4951|4945|4962.5|4956.5|4949|4943|60
1746172500000|2025-05-02 07:55:00|4951.5|4945.5|4955.5|4949.5|4958.5|4952.5|4951.5|4945.5|37
1746172800000|2025-05-02 08:00:00|4956.1|4950.1|4954|4948|4957.5|4951.5|4951.5|4945.5|18
1746173100000|2025-05-02 08:05:00|4953.5|4947.5|4960.9|4954.9|4961|4955|4953.5|4947.5|38
1746173400000|2025-05-02 08:10:00|4960.5|4954.5|4953.5|4947.5|4964.5|4958.5|4953.5|4947.5|41
1746173700000|2025-05-02 08:15:00|4954|4948|4948.5|4942.5|4954|4948|4946.5|4940.5|101
1746174000000|2025-05-02 08:20:00|4948|4942|4944|4938|4949.5|4943.5|4941.5|4935.5|81
1746174300000|2025-05-02 08:25:00|4943.5|4937.5|4941.5|4935.5|4943.5|4937.5|4939|4933|69
1746174600000|2025-05-02 08:30:00|4940.5|4934.5|4939.5|4933.5|4941.5|4935.5|4939|4933|42
1746174900000|2025-05-02 08:35:00|4940|4934|4939.5|4933.5|4945.5|4939.5|4939|4933|76
1746175200000|2025-05-02 08:40:00|4940|4934|4933.5|4927.5|4940|4934|4933.5|4927.5|172
1746175500000|2025-05-02 08:45:00|4934|4928|4932.5|4926.5|4937.5|4931.5|4932.4|4926.4|97
1746175800000|2025-05-02 08:50:00|4932.9|4926.9|4928.5|4922.5|4933.4|4927.4|4927.5|4921.5|135
1746176100000|2025-05-02 08:55:00|4928|4922|4926|4920|4928.5|4922.5|4922.5|4916.5|98
1746176400000|2025-05-02 09:00:00|4926.5|4920.5|4933.5|4927.5|4937|4931|4926.5|4920.5|107
1746176700000|2025-05-02 09:05:00|4933.4|4927.4|4934.5|4928.5|4940|4934|4931|4925|118
1746177000000|2025-05-02 09:10:00|4935|4929|4929.5|4923.5|4935|4929|4929.5|4923.5|48
1746177300000|2025-05-02 09:15:00|4928.1|4922.1|4927.5|4921.5|4931.5|4925.5|4924.5|4918.5|80
1746177600000|2025-05-02 09:20:00|4927|4921|4925|4919|4927.5|4921.5|4925|4919|40
1746177900000|2025-05-02 09:25:00|4924.5|4918.5|4928|4922|4928.9|4922.9|4921.6|4915.6|82
1746178200000|2025-05-02 09:30:00|4928.5|4922.5|4927.5|4921.5|4932|4926|4927.5|4921.5|28
1746178500000|2025-05-02 09:35:00|4927.4|4921.4|4928|4922|4929|4923|4927.4|4921.4|96
1746178800000|2025-05-02 09:40:00|4927.5|4921.5|4928.9|4922.9|4932|4926|4927.5|4921.5|37
1746179100000|2025-05-02 09:45:00|4929.4|4923.4|4934.1|4928.1|4935|4929|4926.6|4920.6|155
1746179400000|2025-05-02 09:50:00|4934|4928|4935.1|4929.1|4935.1|4929.1|4928.6|4922.6|109
1746179700000|2025-05-02 09:55:00|4935|4929|4940|4934|4942.5|4936.5|4934.5|4928.5|104
1746180000000|2025-05-02 10:00:00|4939.5|4933.5|4943.5|4937.5|4943.6|4937.6|4939.5|4933.5|41
1746180300000|2025-05-02 10:05:00|4943.6|4937.6|4941.1|4935.1|4943.6|4937.6|4937.1|4931.1|65
1746180600000|2025-05-02 10:10:00|4941.5|4935.5|4942.6|4936.6|4942.6|4936.6|4939.1|4933.1|13
1746180900000|2025-05-02 10:15:00|4943.1|4937.1|4949.5|4943.5|4953.5|4947.5|4943.1|4937.1|207
1746181200000|2025-05-02 10:20:00|4948.5|4942.5|4944.1|4938.1|4948.5|4942.5|4943.5|4937.5|122
1746181500000|2025-05-02 10:25:00|4944|4938|4938.5|4932.5|4944|4938|4935.5|4929.5|108
1746181800000|2025-05-02 10:30:00|4938.1|4932.1|4931.1|4925.1|4938.1|4932.1|4924.6|4918.6|137
1746182100000|2025-05-02 10:35:00|4931.5|4925.5|4939.6|4933.6|4940.1|4934.1|4931.1|4925.1|85
1746182400000|2025-05-02 10:40:00|4939.1|4933.1|4945.5|4939.5|4945.6|4939.6|4939.1|4933.1|53
1746182700000|2025-05-02 10:45:00|4945.1|4939.1|4939|4933|4945.1|4939.1|4939|4933|52
1746183000000|2025-05-02 10:50:00|4938.6|4932.6|4939.1|4933.1|4939.6|4933.6|4936.6|4930.6|72
1746183300000|2025-05-02 10:55:00|4938.6|4932.6|4932.6|4926.6|4938.6|4932.6|4932.6|4926.6|32
1746183600000|2025-05-02 11:00:00|4933.5|4927.5|4935.1|4929.1|4937.6|4931.6|4931.1|4925.1|45
1746183900000|2025-05-02 11:05:00|4934.6|4928.6|4933.1|4927.1|4936.1|4930.1|4932.6|4926.6|22
1746184200000|2025-05-02 11:10:00|4933.6|4927.6|4934.1|4928.1|4936.6|4930.6|4932.1|4926.1|34
1746184500000|2025-05-02 11:15:00|4933.6|4927.6|4940.6|4934.6|4943.1|4937.1|4933.6|4927.6|44
1746184800000|2025-05-02 11:20:00|4940.1|4934.1|4934.1|4928.1|4942.6|4936.6|4933.1|4927.1|145
1746185100000|2025-05-02 11:25:00|4933.1|4927.1|4927.1|4921.1|4934.1|4928.1|4926.6|4920.6|56
1746185400000|2025-05-02 11:30:00|4927.6|4921.6|4925.6|4919.6|4928.6|4922.6|4924.6|4918.6|63
1746185700000|2025-05-02 11:35:00|4926.5|4920.5|4917.6|4911.6|4926.6|4920.6|4914|4908|188
1746186000000|2025-05-02 11:40:00|4918.1|4912.1|4918.1|4912.1|4921.1|4915.1|4917.1|4911.1|52
1746186300000|2025-05-02 11:45:00|4917.6|4911.6|4923.6|4917.6|4923.6|4917.6|4917.6|4911.6|44
1746186600000|2025-05-02 11:50:00|4924.6|4918.6|4926.1|4920.1|4927.1|4921.1|4921.1|4915.1|55
1746186900000|2025-05-02 11:55:00|4924.6|4918.6|4917.2|4911.2|4924.6|4918.6|4915.7|4909.7|187
1746187200000|2025-05-02 12:00:00|4917.1|4911.1|4918.7|4912.7|4918.7|4912.7|4913.7|4907.7|100
1746187500000|2025-05-02 12:05:00|4918.6|4912.6|4917.7|4911.7|4919.6|4913.6|4916.1|4910.1|86
1746187800000|2025-05-02 12:10:00|4917.6|4911.6|4917.2|4911.2|4919.7|4913.7|4915.2|4909.2|85
1746188100000|2025-05-02 12:15:00|4916.7|4910.7|4915.6|4909.6|4920.7|4914.7|4915.6|4909.6|51
1746188400000|2025-05-02 12:20:00|4915.1|4909.1|4921.2|4915.2|4923.1|4917.1|4915.1|4909.1|167
1746188700000|2025-05-02 12:25:00|4921.1|4915.1|4919.1|4913.1|4925.1|4919.1|4915.6|4909.6|184
1746189000000|2025-05-02 12:30:00|4919.2|4913.2|4918.7|4912.7|4926.7|4920.7|4915.6|4909.6|512
1746189300000|2025-05-02 12:35:00|4918.2|4912.2|4922.7|4916.7|4923.7|4917.7|4917.7|4911.7|168
1746189600000|2025-05-02 12:40:00|4920.3|4914.3|4926.2|4920.2|4931.1|4925.1|4914.7|4908.7|925
1746192600000|2025-05-02 13:30:00|4950.1|4944.1|4911.8|4905.8|4954.1|4948.1|4896.8|4890.8|2636
1746192900000|2025-05-02 13:35:00|4910.9|4904.9|4909.3|4903.3|4916.7|4910.7|4904.3|4898.3|715
1746193200000|2025-05-02 13:40:00|4909|4903|4916.8|4910.8|4917.8|4911.8|4903.8|4897.8|722
1746193500000|2025-05-02 13:45:00|4917.3|4911.3|4912.8|4906.8|4922.8|4916.8|4908.7|4902.7|1015
1746193800000|2025-05-02 13:50:00|4913.2|4907.2|4910.4|4904.4|4916.3|4910.3|4903.7|4897.7|437
1746194100000|2025-05-02 13:55:00|4910.8|4904.8|4913.8|4907.8|4914.3|4908.3|4903.8|4897.8|447
1746194400000|2025-05-02 14:00:00|4912.8|4906.8|4904.8|4898.8|4921.7|4915.7|4903.8|4897.8|698
1746194700000|2025-05-02 14:05:00|4906.3|4900.3|4913.2|4907.2|4921.2|4915.2|4905.3|4899.3|599
1746195000000|2025-05-02 14:10:00|4913.3|4907.3|4918.2|4912.2|4919.7|4913.7|4911.7|4905.7|322
1746195300000|2025-05-02 14:15:00|4918.7|4912.7|4916.3|4910.3|4928.7|4922.7|4912.8|4906.8|567
1746195600000|2025-05-02 14:20:00|4915.8|4909.8|4926.2|4920.2|4926.2|4920.2|4905.3|4899.3|319
1746195900000|2025-05-02 14:25:00|4926.3|4920.3|4926.7|4920.7|4929.8|4923.8|4921.7|4915.7|533
1746196200000|2025-05-02 14:30:00|4926.2|4920.2|4910.8|4904.8|4928.7|4922.7|4904.8|4898.8|535
1746196500000|2025-05-02 14:35:00|4911.3|4905.3|4906.4|4900.4|4911.8|4905.8|4904.4|4898.4|311
1746196800000|2025-05-02 14:40:00|4905.9|4899.9|4903.8|4897.8|4907.8|4901.8|4902.9|4896.9|288
1746197100000|2025-05-02 14:45:00|4903.4|4897.4|4892.8|4886.8|4903.8|4897.8|4882|4876|1086
1746197400000|2025-05-02 14:50:00|4893.3|4887.3|4901.3|4895.3|4902.8|4896.8|4890.8|4884.8|296
1746197700000|2025-05-02 14:55:00|4900.8|4894.8|4910.3|4904.3|4910.8|4904.8|4899.8|4893.8|361
1746198000000|2025-05-02 15:00:00|4911.3|4905.3|4922.7|4916.7|4925.2|4919.2|4911.2|4905.2|373
1746198300000|2025-05-02 15:05:00|4923.7|4917.7|4917.2|4911.2|4923.7|4917.7|4916.7|4910.7|543
1746198600000|2025-05-02 15:10:00|4917.7|4911.7|4920.7|4914.7|4923.7|4917.7|4917.7|4911.7|364
1746198900000|2025-05-02 15:15:00|4919.8|4913.8|4924.7|4918.7|4926.7|4920.7|4915.7|4909.7|226
1746199200000|2025-05-02 15:20:00|4924.2|4918.2|4919.2|4913.2|4928.7|4922.7|4919.2|4913.2|223
1746199500000|2025-05-02 15:25:00|4918.7|4912.7|4916.7|4910.7|4919.7|4913.7|4911.7|4905.7|280
1746199800000|2025-05-02 15:30:00|4917.7|4911.7|4913.7|4907.7|4924.7|4918.7|4913.3|4907.3|402
1746200100000|2025-05-02 15:35:00|4914.7|4908.7|4913.2|4907.2|4914.7|4908.7|4909.2|4903.2|178
1746200400000|2025-05-02 15:40:00|4914.2|4908.2|4915.1|4909.1|4918.1|4912.1|4911.2|4905.2|166
1746200700000|2025-05-02 15:45:00|4915.6|4909.6|4923.6|4917.6|4924.6|4918.6|4911.6|4905.6|198
1746201000000|2025-05-02 15:50:00|4922.6|4916.6|4915.7|4909.7|4926.6|4920.6|4913.7|4907.7|125
1746201300000|2025-05-02 15:55:00|4916.1|4910.1|4919.6|4913.6|4922.1|4916.1|4915.6|4909.6|157
1746201600000|2025-05-02 16:00:00|4919.7|4913.7|4945.1|4939.1|4947.1|4941.1|4919.6|4913.6|611
1746201900000|2025-05-02 16:05:00|4944.6|4938.6|4933.1|4927.1|4946.6|4940.6|4931.6|4925.6|331
1746202200000|2025-05-02 16:10:00|4932.6|4926.6|4939.1|4933.1|4942.6|4936.6|4929.6|4923.6|236
1746202500000|2025-05-02 16:15:00|4938.6|4932.6|4932.6|4926.6|4943.6|4937.6|4931.6|4925.6|447
1746202800000|2025-05-02 16:20:00|4933.1|4927.1|4927.2|4921.2|4933.6|4927.6|4923.7|4917.7|306
1746203100000|2025-05-02 16:25:00|4926.7|4920.7|4925.7|4919.7|4932.2|4926.2|4924.7|4918.7|198
1746203400000|2025-05-02 16:30:00|4926.7|4920.7|4925.7|4919.7|4929.7|4923.7|4923.7|4917.7|284
1746203700000|2025-05-02 16:35:00|4924.7|4918.7|4926.8|4920.8|4934.7|4928.7|4923.7|4917.7|262
1746204000000|2025-05-02 16:40:00|4926.7|4920.7|4927.2|4921.2|4928.7|4922.7|4921.8|4915.8|188
1746204300000|2025-05-02 16:45:00|4927.3|4921.3|4925.7|4919.7|4927.7|4921.7|4923.7|4917.7|113
1746204600000|2025-05-02 16:50:00|4925.3|4919.3|4932.7|4926.7|4941.7|4935.7|4925.3|4919.3|290
1746204900000|2025-05-02 16:55:00|4933.7|4927.7|4929.7|4923.7|4934.7|4928.7|4927.4|4921.4|212
1746205200000|2025-05-02 17:00:00|4929.3|4923.3|4925.8|4919.8|4932.7|4926.7|4923.7|4917.7|239
1746205500000|2025-05-02 17:05:00|4926.2|4920.2|4923.7|4917.7|4926.8|4920.8|4918.7|4912.7|335
1746205800000|2025-05-02 17:10:00|4923.8|4917.8|4921.2|4915.2|4927.2|4921.2|4916.8|4910.8|142
1746206100000|2025-05-02 17:15:00|4920.7|4914.7|4916.7|4910.7|4921.7|4915.7|4915.8|4909.8|171
1746206400000|2025-05-02 17:20:00|4916.2|4910.2|4905.7|4899.7|4918.7|4912.7|4903.7|4897.7|493
1746206700000|2025-05-02 17:25:00|4906.6|4900.6|4907.7|4901.7|4912.7|4906.7|4906.3|4900.3|323
1746207000000|2025-05-02 17:30:00|4908.7|4902.7|4913.7|4907.7|4914.7|4908.7|4908.3|4902.3|218
1746207300000|2025-05-02 17:35:00|4914.7|4908.7|4924.1|4918.1|4926.6|4920.6|4914.7|4908.7|453
1746207600000|2025-05-02 17:40:00|4924.6|4918.6|4928.6|4922.6|4931.1|4925.1|4922.2|4916.2|378
1746207900000|2025-05-02 17:45:00|4928.1|4922.1|4934.6|4928.6|4935.1|4929.1|4926.1|4920.1|307
1746208200000|2025-05-02 17:50:00|4934.1|4928.1|4935.1|4929.1|4936.6|4930.6|4930.1|4924.1|410
1746208500000|2025-05-02 17:55:00|4935|4929|4930.1|4924.1|4935|4929|4929.6|4923.6|457
1746208800000|2025-05-02 18:00:00|4930.6|4924.6|4932.1|4926.1|4934.6|4928.6|4927.6|4921.6|459
1746209100000|2025-05-02 18:05:00|4932.6|4926.6|4934.2|4928.2|4935.1|4929.1|4929.1|4923.1|388
1746209400000|2025-05-02 18:10:00|4934.1|4928.1|4951.5|4945.5|4951.5|4945.5|4932.2|4926.2|1525
1746209700000|2025-05-02 18:15:00|4950.5|4944.5|4954.1|4948.1|4959.5|4953.5|4950.5|4944.5|1441
1746403200000|2025-05-05 00:00:00|4890.1|4884.1|4890.1|4884.1|4896.6|4890.6|4880.7|4874.7|457
1746403500000|2025-05-05 00:05:00|4891|4885|4885.5|4879.5|4892.1|4886.1|4884.1|4878.1|106
1746403800000|2025-05-05 00:10:00|4885.4|4879.4|4871.7|4865.7|4887.6|4881.6|4868.1|4862.1|220
1746404100000|2025-05-05 00:15:00|4872.3|4866.3|4870.1|4864.1|4873.7|4867.7|4868.2|4862.2|108
1746404400000|2025-05-05 00:20:00|4869.2|4863.2|4865.2|4859.2|4869.7|4863.7|4862.1|4856.1|150
1746404700000|2025-05-05 00:25:00|4865.3|4859.3|4865.1|4859.1|4870.3|4864.3|4857.6|4851.6|131
1746405000000|2025-05-05 00:30:00|4865.2|4859.2|4866.7|4860.7|4867.1|4861.1|4861.3|4855.3|43
1746405300000|2025-05-05 00:35:00|4867.7|4861.7|4865.3|4859.3|4869.1|4863.1|4861.7|4855.7|119
1746405600000|2025-05-05 00:40:00|4866.2|4860.2|4866.3|4860.3|4867.7|4861.7|4864.3|4858.3|58
1746405900000|2025-05-05 00:45:00|4866.1|4860.1|4872.6|4866.6|4872.6|4866.6|4865.8|4859.8|27
1746406200000|2025-05-05 00:50:00|4870.3|4864.3|4867.7|4861.7|4870.3|4864.3|4865.1|4859.1|44
1746406500000|2025-05-05 00:55:00|4868.1|4862.1|4864.1|4858.1|4868.2|4862.2|4864.1|4858.1|56
1746406800000|2025-05-05 01:00:00|4864.2|4858.2|4864.3|4858.3|4865.7|4859.7|4863.7|4857.7|30
1746407100000|2025-05-05 01:05:00|4864.2|4858.2|4864.7|4858.7|4868.8|4862.8|4861.7|4855.7|124
1746407400000|2025-05-05 01:10:00|4864.6|4858.6|4864.7|4858.7|4868.3|4862.3|4862.2|4856.2|123
1746407700000|2025-05-05 01:15:00|4863.7|4857.7|4872.1|4866.1|4874.2|4868.2|4863.7|4857.7|75
1746408000000|2025-05-05 01:20:00|4871.7|4865.7|4870.2|4864.2|4873.2|4867.2|4869.7|4863.7|86
1746408300000|2025-05-05 01:25:00|4870.1|4864.1|4868.3|4862.3|4871.7|4865.7|4867.6|4861.6|69
1746408600000|2025-05-05 01:30:00|4867.8|4861.8|4866.8|4860.8|4867.8|4861.8|4862.3|4856.3|111
1746408900000|2025-05-05 01:35:00|4865.8|4859.8|4859.8|4853.8|4865.8|4859.8|4859.8|4853.8|52
1746409200000|2025-05-05 01:40:00|4858.8|4852.8|4858.8|4852.8|4862.2|4856.2|4858.8|4852.8|101
1746409500000|2025-05-05 01:45:00|4859.8|4853.8|4861.3|4855.3|4861.8|4855.8|4858.8|4852.8|29
1746409800000|2025-05-05 01:50:00|4860.3|4854.3|4868.1|4862.1|4868.3|4862.3|4859.3|4853.3|36
1746410100000|2025-05-05 01:55:00|4868.3|4862.3|4864.7|4858.7|4868.3|4862.3|4863.7|4857.7|25
1746410400000|2025-05-05 02:00:00|4864.8|4858.8|4866.6|4860.6|4866.6|4860.6|4864.7|4858.7|39
1746410700000|2025-05-05 02:05:00|4865.3|4859.3|4861.7|4855.7|4866.6|4860.6|4861.1|4855.1|25
1746411000000|2025-05-05 02:10:00|4861.6|4855.6|4861.2|4855.2|4862.1|4856.1|4860.7|4854.7|8
1746411300000|2025-05-05 02:15:00|4861.1|4855.1|4864.7|4858.7|4864.7|4858.7|4860.2|4854.2|32
1746411600000|2025-05-05 02:20:00|4863.7|4857.7|4861.7|4855.7|4863.7|4857.7|4861.1|4855.1|27
1746411900000|2025-05-05 02:25:00|4861.8|4855.8|4863.7|4857.7|4863.7|4857.7|4861.7|4855.7|9
1746412200000|2025-05-05 02:30:00|4863.6|4857.6|4863.7|4857.7|4866.6|4860.6|4860.3|4854.3|101
1746412500000|2025-05-05 02:35:00|4864.1|4858.1|4865.6|4859.6|4866.6|4860.6|4864.1|4858.1|47
1746412800000|2025-05-05 02:40:00|4865.7|4859.7|4861.3|4855.3|4870.3|4864.3|4860.7|4854.7|176
1746413100000|2025-05-05 02:45:00|4861.8|4855.8|4859.7|4853.7|4862.7|4856.7|4858.8|4852.8|41
1746413400000|2025-05-05 02:50:00|4860.1|4854.1|4859.7|4853.7|4860.7|4854.7|4858.6|4852.6|42
1746413700000|2025-05-05 02:55:00|4859.8|4853.8|4858.6|4852.6|4861.6|4855.6|4858.6|4852.6|32
1746414000000|2025-05-05 03:00:00|4858.7|4852.7|4859.7|4853.7|4859.7|4853.7|4857.6|4851.6|59
1746414300000|2025-05-05 03:05:00|4859.1|4853.1|4857.7|4851.7|4859.7|4853.7|4857.6|4851.6|13
1746414600000|2025-05-05 03:10:00|4857.6|4851.6|4857.6|4851.6|4858.7|4852.7|4857.6|4851.6|29
1746414900000|2025-05-05 03:15:00|4856.1|4850.1|4855.6|4849.6|4857.1|4851.1|4855.6|4849.6|32
1746415200000|2025-05-05 03:20:00|4855.7|4849.7|4840.3|4834.3|4856.6|4850.6|4834.4|4828.4|269
1746415500000|2025-05-05 03:25:00|4840.8|4834.8|4839.8|4833.8|4841.7|4835.7|4836.3|4830.3|98
1746415800000|2025-05-05 03:30:00|4839.7|4833.7|4836.3|4830.3|4839.8|4833.8|4834.7|4828.7|94
1746416100000|2025-05-05 03:35:00|4836.8|4830.8|4840.2|4834.2|4841.7|4835.7|4836.8|4830.8|39
1746416400000|2025-05-05 03:40:00|4840.7|4834.7|4840.3|4834.3|4844.1|4838.1|4840.2|4834.2|79
1746416700000|2025-05-05 03:45:00|4839.8|4833.8|4840.7|4834.7|4840.7|4834.7|4837.3|4831.3|31
1746417000000|2025-05-05 03:50:00|4840.2|4834.2|4844.3|4838.3|4844.3|4838.3|4838.3|4832.3|36
1746417300000|2025-05-05 03:55:00|4843.8|4837.8|4843.7|4837.7|4844.8|4838.8|4841.6|4835.6|19
1746417600000|2025-05-05 04:00:00|4842.8|4836.8|4843.8|4837.8|4843.8|4837.8|4841.1|4835.1|19
1746417900000|2025-05-05 04:05:00|4843.7|4837.7|4844.7|4838.7|4844.7|4838.7|4843.7|4837.7|11
1746418200000|2025-05-05 04:10:00|4844.8|4838.8|4846.3|4840.3|4846.7|4840.7|4844.8|4838.8|40
1746418500000|2025-05-05 04:15:00|4846.2|4840.2|4846.3|4840.3|4847.3|4841.3|4845.8|4839.8|40
1746418800000|2025-05-05 04:20:00|4846.2|4840.2|4844.7|4838.7|4846.2|4840.2|4844.3|4838.3|16
1746419100000|2025-05-05 04:25:00|4844.3|4838.3|4844.2|4838.2|4845.7|4839.7|4843.6|4837.6|15
1746419400000|2025-05-05 04:30:00|4844.1|4838.1|4843.2|4837.2|4844.7|4838.7|4843.1|4837.1|14
1746419700000|2025-05-05 04:35:00|4844.1|4838.1|4841.7|4835.7|4845.7|4839.7|4840.8|4834.8|30
1746420000000|2025-05-05 04:40:00|4842.2|4836.2|4844.2|4838.2|4844.7|4838.7|4842.2|4836.2|15
1746420300000|2025-05-05 04:45:00|4844.1|4838.1|4844.2|4838.2|4844.2|4838.2|4842.3|4836.3|8
1746420600000|2025-05-05 04:50:00|4843.7|4837.7|4843.7|4837.7|4843.8|4837.8|4842.3|4836.3|6
1746420900000|2025-05-05 04:55:00|4842.7|4836.7|4841.3|4835.3|4844.7|4838.7|4841.3|4835.3|26
1746421200000|2025-05-05 05:00:00|4840.8|4834.8|4843.1|4837.1|4844.1|4838.1|4840.8|4834.8|38
1746421500000|2025-05-05 05:05:00|4843.2|4837.2|4844.1|4838.1|4846.7|4840.7|4843.1|4837.1|44
1746421800000|2025-05-05 05:10:00|4844.2|4838.2|4839.1|4833.1|4845.6|4839.6|4837.7|4831.7|41
1746422100000|2025-05-05 05:15:00|4839.6|4833.6|4840.6|4834.6|4840.7|4834.7|4839.1|4833.1|10
1746422400000|2025-05-05 05:20:00|4840.7|4834.7|4840.1|4834.1|4840.7|4834.7|4839.7|4833.7|10
1746422700000|2025-05-05 05:25:00|4839.7|4833.7|4839.7|4833.7|4840.6|4834.6|4839.6|4833.6|11
1746423000000|2025-05-05 05:30:00|4839.6|4833.6|4840.6|4834.6|4840.6|4834.6|4837.7|4831.7|67
1746423300000|2025-05-05 05:35:00|4840.7|4834.7|4842.7|4836.7|4844.6|4838.6|4840.7|4834.7|34
1746423600000|2025-05-05 05:40:00|4842.6|4836.6|4838.7|4832.7|4842.6|4836.6|4838.7|4832.7|13
1746423900000|2025-05-05 05:45:00|4837.7|4831.7|4838.7|4832.7|4838.8|4832.8|4837.7|4831.7|5
1746424200000|2025-05-05 05:50:00|4838.8|4832.8|4840.7|4834.7|4840.7|4834.7|4836.7|4830.7|15
1746424500000|2025-05-05 05:55:00|4840.6|4834.6|4841.6|4835.6|4842.6|4836.6|4839.1|4833.1|17
1746424800000|2025-05-05 06:00:00|4841.7|4835.7|4844.7|4838.7|4846.7|4840.7|4841.7|4835.7|47
1746425100000|2025-05-05 06:05:00|4845.2|4839.2|4850.3|4844.3|4850.3|4844.3|4845.1|4839.1|91
1746425400000|2025-05-05 06:10:00|4850.2|4844.2|4848.7|4842.7|4850.7|4844.7|4845.7|4839.7|24
1746425700000|2025-05-05 06:15:00|4848.6|4842.6|4850.7|4844.7|4851.7|4845.7|4847.6|4841.6|26
1746426000000|2025-05-05 06:20:00|4850.1|4844.1|4843.1|4837.1|4851.7|4845.7|4843.1|4837.1|23
1746426300000|2025-05-05 06:25:00|4843.2|4837.2|4839.1|4833.1|4843.2|4837.2|4838.7|4832.7|31
1746426600000|2025-05-05 06:30:00|4838.3|4832.3|4842.2|4836.2|4842.2|4836.2|4837.1|4831.1|21
1746426900000|2025-05-05 06:35:00|4842.8|4836.8|4843.7|4837.7|4844.7|4838.7|4841.3|4835.3|11
1746427200000|2025-05-05 06:40:00|4843.3|4837.3|4845.2|4839.2|4845.7|4839.7|4842.1|4836.1|13
1746427500000|2025-05-05 06:45:00|4844.3|4838.3|4840.7|4834.7|4845.8|4839.8|4840.7|4834.7|25
1746427800000|2025-05-05 06:50:00|4840.1|4834.1|4839.7|4833.7|4840.7|4834.7|4837.2|4831.2|27
1746428100000|2025-05-05 06:55:00|4839.3|4833.3|4837.3|4831.3|4840.2|4834.2|4836.7|4830.7|58
1746428400000|2025-05-05 07:00:00|4838.2|4832.2|4845.7|4839.7|4845.7|4839.7|4834.8|4828.8|86
1746428700000|2025-05-05 07:05:00|4846.1|4840.1|4851.1|4845.1|4855.7|4849.7|4846.1|4840.1|127
1746429000000|2025-05-05 07:10:00|4851.2|4845.2|4853.7|4847.7|4853.7|4847.7|4851.1|4845.1|23
1746429300000|2025-05-05 07:15:00|4853.3|4847.3|4855.2|4849.2|4855.2|4849.2|4850.1|4844.1|26
1746429600000|2025-05-05 07:20:00|4855.1|4849.1|4854.3|4848.3|4861.6|4855.6|4853.6|4847.6|147
1746429900000|2025-05-05 07:25:00|4854.2|4848.2|4853.1|4847.1|4854.3|4848.3|4849.1|4843.1|128
1746430200000|2025-05-05 07:30:00|4852.7|4846.7|4855.2|4849.2|4861.7|4855.7|4852.1|4846.1|118
1746430500000|2025-05-05 07:35:00|4853.6|4847.6|4855.7|4849.7|4855.7|4849.7|4853.1|4847.1|16
1746430800000|2025-05-05 07:40:00|4855.8|4849.8|4859.1|4853.1|4859.1|4853.1|4855.7|4849.7|29
1746431100000|2025-05-05 07:45:00|4859.5|4853.5|4854.6|4848.6|4860.1|4854.1|4854.6|4848.6|73
1746431400000|2025-05-05 07:50:00|4854.1|4848.1|4851.1|4845.1|4856.1|4850.1|4850.1|4844.1|32
1746431700000|2025-05-05 07:55:00|4850.6|4844.6|4860.1|4854.1|4860.1|4854.1|4850.6|4844.6|49
1746432000000|2025-05-05 08:00:00|4859.1|4853.1|4859.8|4853.8|4862.6|4856.6|4858.6|4852.6|59
1746432300000|2025-05-05 08:05:00|4859.7|4853.7|4864.1|4858.1|4867.1|4861.1|4859.7|4853.7|72
1746432600000|2025-05-05 08:10:00|4864.6|4858.6|4866.1|4860.1|4866.1|4860.1|4861.1|4855.1|19
1746432900000|2025-05-05 08:15:00|4866.6|4860.6|4869.1|4863.1|4870.6|4864.6|4866.1|4860.1|34
1746433200000|2025-05-05 08:20:00|4868.3|4862.3|4869.1|4863.1|4871.1|4865.1|4866.6|4860.6|34
1746433500000|2025-05-05 08:25:00|4868.6|4862.6|4871|4865|4871.1|4865.1|4865.6|4859.6|38
1746433800000|2025-05-05 08:30:00|4870.1|4864.1|4879.1|4873.1|4880.1|4874.1|4869.6|4863.6|66
1746434100000|2025-05-05 08:35:00|4880.1|4874.1|4877.1|4871.1|4880.1|4874.1|4874.7|4868.7|69
1746434400000|2025-05-05 08:40:00|4876.1|4870.1|4874|4868|4878.6|4872.6|4873.5|4867.5|52
1746434700000|2025-05-05 08:45:00|4873.6|4867.6|4867.1|4861.1|4876.1|4870.1|4864.7|4858.7|47
1746435000000|2025-05-05 08:50:00|4867.3|4861.3|4868.1|4862.1|4874.1|4868.1|4867.1|4861.1|35
1746435300000|2025-05-05 08:55:00|4867.1|4861.1|4868.1|4862.1|4874.1|4868.1|4867.1|4861.1|18
1746435600000|2025-05-05 09:00:00|4867.6|4861.6|4873.1|4867.1|4873.1|4867.1|4865.1|4859.1|22
1746435900000|2025-05-05 09:05:00|4872.6|4866.6|4872.6|4866.6|4880.6|4874.6|4872.1|4866.1|67
1746436200000|2025-05-05 09:10:00|4872.7|4866.7|4869.1|4863.1|4876.1|4870.1|4867.7|4861.7|20
1746436500000|2025-05-05 09:15:00|4869.2|4863.2|4875.2|4869.2|4877.1|4871.1|4869.1|4863.1|18
1746436800000|2025-05-05 09:20:00|4874.3|4868.3|4877.7|4871.7|4878.2|4872.2|4872.2|4866.2|35
1746437100000|2025-05-05 09:25:00|4878.2|4872.2|4881.1|4875.1|4881.1|4875.1|4873.2|4867.2|201
1746437400000|2025-05-05 09:30:00|4882.1|4876.1|4878.2|4872.2|4885.6|4879.6|4877.2|4871.2|133
1746437700000|2025-05-05 09:35:00|4878.3|4872.3|4879.1|4873.1|4880.6|4874.6|4877.3|4871.3|26
1746438000000|2025-05-05 09:40:00|4878.7|4872.7|4876.3|4870.3|4880.7|4874.7|4875.1|4869.1|73
1746438300000|2025-05-05 09:45:00|4876.2|4870.2|4878.1|4872.1|4878.7|4872.7|4874.7|4868.7|17
1746438600000|2025-05-05 09:50:00|4877.3|4871.3|4878.7|4872.7|4880.7|4874.7|4876.3|4870.3|28
1746438900000|2025-05-05 09:55:00|4878.3|4872.3|4883.7|4877.7|4885.1|4879.1|4876.3|4870.3|58
1746439200000|2025-05-05 10:00:00|4884.1|4878.1|4887.6|4881.6|4892.2|4886.2|4883.7|4877.7|72
1746439500000|2025-05-05 10:05:00|4887.1|4881.1|4880.2|4874.2|4887.1|4881.1|4878.7|4872.7|76
1746439800000|2025-05-05 10:10:00|4881.1|4875.1|4876.7|4870.7|4881.3|4875.3|4876.1|4870.1|13
1746440100000|2025-05-05 10:15:00|4876.3|4870.3|4875.3|4869.3|4878.1|4872.1|4875.3|4869.3|17
1746440400000|2025-05-05 10:20:00|4874.9|4868.9|4873.3|4867.3|4876.3|4870.3|4872.8|4866.8|34
1746440700000|2025-05-05 10:25:00|4873.8|4867.8|4873.4|4867.4|4873.8|4867.8|4870.3|4864.3|32
1746441000000|2025-05-05 10:30:00|4874.8|4868.8|4876.7|4870.7|4876.7|4870.7|4873.3|4867.3|22
1746441300000|2025-05-05 10:35:00|4876.3|4870.3|4875.3|4869.3|4876.3|4870.3|4872.7|4866.7|11
1746441600000|2025-05-05 10:40:00|4875.7|4869.7|4876.7|4870.7|4877.3|4871.3|4875.3|4869.3|5
1746441900000|2025-05-05 10:45:00|4876.2|4870.2|4875.2|4869.2|4876.3|4870.3|4874.3|4868.3|14
1746442200000|2025-05-05 10:50:00|4875.1|4869.1|4876.3|4870.3|4877.7|4871.7|4874.2|4868.2|42
1746442500000|2025-05-05 10:55:00|4876.1|4870.1|4872.3|4866.3|4876.1|4870.1|4871.7|4865.7|37
1746442800000|2025-05-05 11:00:00|4872.8|4866.8|4874.3|4868.3|4878.3|4872.3|4872.7|4866.7|27
1746443100000|2025-05-05 11:05:00|4875.3|4869.3|4876.3|4870.3|4880.2|4874.2|4875.2|4869.2|50
1746443400000|2025-05-05 11:10:00|4876.2|4870.2|4880.2|4874.2|4881.7|4875.7|4875.7|4869.7|66
1746443700000|2025-05-05 11:15:00|4880.7|4874.7|4881.2|4875.2|4883.6|4877.6|4879.2|4873.2|46
1746444000000|2025-05-05 11:20:00|4881.7|4875.7|4881.3|4875.3|4882.6|4876.6|4879.2|4873.2|32
1746444300000|2025-05-05 11:25:00|4881.2|4875.2|4881.7|4875.7|4883.3|4877.3|4880.7|4874.7|18
1746444600000|2025-05-05 11:30:00|4880.2|4874.2|4879.2|4873.2|4882.3|4876.3|4878.7|4872.7|34
1746444900000|2025-05-05 11:35:00|4879.3|4873.3|4878.6|4872.6|4880.1|4874.1|4877.6|4871.6|68
1746445200000|2025-05-05 11:40:00|4877.7|4871.7|4879.1|4873.1|4879.6|4873.6|4874.3|4868.3|60
1746445500000|2025-05-05 11:45:00|4878.7|4872.7|4878.7|4872.7|4879.7|4873.7|4877.6|4871.6|16
1746445800000|2025-05-05 11:50:00|4878.1|4872.1|4879.2|4873.2|4879.3|4873.3|4876.9|4870.9|43
1746446100000|2025-05-05 11:55:00|4879.3|4873.3|4877.7|4871.7|4881.3|4875.3|4876.8|4870.8|39
1746446400000|2025-05-05 12:00:00|4877.6|4871.6|4878.3|4872.3|4882.2|4876.2|4876.3|4870.3|66
1746446700000|2025-05-05 12:05:00|4878.8|4872.8|4884.1|4878.1|4884.7|4878.7|4878.3|4872.3|56
1746447000000|2025-05-05 12:10:00|4884.2|4878.2|4890.3|4884.3|4893.2|4887.2|4883.1|4877.1|75
1746447300000|2025-05-05 12:15:00|4891.1|4885.1|4899.1|4893.1|4899.1|4893.1|4890.7|4884.7|107
1746447600000|2025-05-05 12:20:00|4898.7|4892.7|4900.1|4894.1|4902.5|4896.5|4897.1|4891.1|176
1746447900000|2025-05-05 12:25:00|4899.6|4893.6|4891.6|4885.6|4899.6|4893.6|4890.2|4884.2|248
1746448200000|2025-05-05 12:30:00|4890.7|4884.7|4897.1|4891.1|4897.6|4891.6|4890.2|4884.2|79
1746448500000|2025-05-05 12:35:00|4896.6|4890.6|4891|4885|4897.6|4891.6|4885.6|4879.6|87
1746448800000|2025-05-05 12:40:00|4891.1|4885.1|4889.5|4883.5|4891.4|4885.4|4887|4881|45
1746451800000|2025-05-05 13:30:00|4884.6|4878.6|4927|4921|4927|4921|4884.1|4878.1|1193
1746452100000|2025-05-05 13:35:00|4926.6|4920.6|4920|4914|4932.6|4926.6|4915.6|4909.6|766
1746452400000|2025-05-05 13:40:00|4920.1|4914.1|4924.6|4918.6|4925|4919|4908.6|4902.6|816
1746452700000|2025-05-05 13:45:00|4924.7|4918.7|4947.4|4941.4|4947.9|4941.9|4924.1|4918.1|1229
1746453000000|2025-05-05 13:50:00|4947.3|4941.3|4942.4|4936.4|4949.4|4943.4|4932.4|4926.4|415
1746453300000|2025-05-05 13:55:00|4942.9|4936.9|4948.4|4942.4|4949.4|4943.4|4937.4|4931.4|359
1746453600000|2025-05-05 14:00:00|4950.9|4944.9|4953.9|4947.9|4956.3|4950.3|4947|4941|726
1746453900000|2025-05-05 14:05:00|4953.4|4947.4|4946.4|4940.4|4953.9|4947.9|4943.4|4937.4|417
1746454200000|2025-05-05 14:10:00|4946.9|4940.9|4953.4|4947.4|4963.7|4957.7|4946.4|4940.4|414
1746454500000|2025-05-05 14:15:00|4954.4|4948.4|4959.3|4953.3|4969.3|4963.3|4952.9|4946.9|581
1746454800000|2025-05-05 14:20:00|4958.3|4952.3|4966.8|4960.8|4969.3|4963.3|4954.3|4948.3|542
1746455100000|2025-05-05 14:25:00|4966.3|4960.3|4957.9|4951.9|4968.3|4962.3|4956.4|4950.4|524
1746455400000|2025-05-05 14:30:00|4958.4|4952.4|4938.4|4932.4|4958.4|4952.4|4936.4|4930.4|783
1746455700000|2025-05-05 14:35:00|4938.9|4932.9|4935.9|4929.9|4942.9|4936.9|4927.9|4921.9|707
1746456000000|2025-05-05 14:40:00|4936.4|4930.4|4925.1|4919.1|4940.4|4934.4|4924.6|4918.6|625
1746456300000|2025-05-05 14:45:00|4924.6|4918.6|4917.6|4911.6|4925.1|4919.1|4916.6|4910.6|579
1746456600000|2025-05-05 14:50:00|4917.7|4911.7|4913.1|4907.1|4922.6|4916.6|4905.1|4899.1|631
1746456900000|2025-05-05 14:55:00|4913.6|4907.6|4901.6|4895.6|4917|4911|4896.7|4890.7|514
1746457200000|2025-05-05 15:00:00|4901.7|4895.7|4891.1|4885.1|4901.7|4895.7|4885.7|4879.7|735
1746457500000|2025-05-05 15:05:00|4891.2|4885.2|4880.9|4874.9|4894.7|4888.7|4879.4|4873.4|483
1746457800000|2025-05-05 15:10:00|4880.4|4874.4|4877.9|4871.9|4881.9|4875.9|4874.8|4868.8|482
1746458100000|2025-05-05 15:15:00|4877.4|4871.4|4869.6|4863.6|4877.9|4871.9|4865.1|4859.1|389
1746458400000|2025-05-05 15:20:00|4870.6|4864.6|4872|4866|4875|4869|4865|4859|319
1746458700000|2025-05-05 15:25:00|4871|4865|4868.6|4862.6|4872.6|4866.6|4864|4858|304
1746459000000|2025-05-05 15:30:00|4869|4863|4886|4880|4886|4880|4868.1|4862.1|515
1746459300000|2025-05-05 15:35:00|4886.4|4880.4|4888.4|4882.4|4888.4|4882.4|4878.1|4872.1|226
1746459600000|2025-05-05 15:40:00|4890|4884|4887.6|4881.6|4893.1|4887.1|4884|4878|278
1746459900000|2025-05-05 15:45:00|4887|4881|4897.9|4891.9|4898.9|4892.9|4887|4881|484
1746460200000|2025-05-05 15:50:00|4898.4|4892.4|4904.9|4898.9|4904.9|4898.9|4896.9|4890.9|453
1746460500000|2025-05-05 15:55:00|4905.9|4899.9|4899.9|4893.9|4905.9|4899.9|4892.9|4886.9|474
1746460800000|2025-05-05 16:00:00|4902.9|4896.9|4897.9|4891.9|4906.9|4900.9|4893.4|4887.4|346
1746461100000|2025-05-05 16:05:00|4897|4891|4889.9|4883.9|4898.9|4892.9|4889.4|4883.4|314
1746461400000|2025-05-05 16:10:00|4889.4|4883.4|4884.4|4878.4|4890.9|4884.9|4883.9|4877.9|161
1746461700000|2025-05-05 16:15:00|4883.9|4877.9|4886.4|4880.4|4887.9|4881.9|4882.9|4876.9|177
1746462000000|2025-05-05 16:20:00|4885.9|4879.9|4884.4|4878.4|4890.9|4884.9|4880.9|4874.9|381
1746462300000|2025-05-05 16:25:00|4883.9|4877.9|4878.9|4872.9|4887.9|4881.9|4878.9|4872.9|457
1746462600000|2025-05-05 16:30:00|4879|4873|4865|4859|4880|4874|4864.1|4858.1|482
1746462900000|2025-05-05 16:35:00|4865.1|4859.1|4867|4861|4869.9|4863.9|4860.1|4854.1|644
1746463200000|2025-05-05 16:40:00|4866.4|4860.4|4869.5|4863.5|4869.9|4863.9|4859.2|4853.2|553
1746463500000|2025-05-05 16:45:00|4869.4|4863.4|4853.1|4847.1|4869.9|4863.9|4852.1|4846.1|530
1746463800000|2025-05-05 16:50:00|4854.1|4848.1|4867.7|4861.7|4869|4863|4854.1|4848.1|683
1746464100000|2025-05-05 16:55:00|4868.2|4862.2|4870|4864|4872|4866|4865.2|4859.2|232
1746464400000|2025-05-05 17:00:00|4870.9|4864.9|4878.1|4872.1|4878.1|4872.1|4869.1|4863.1|340
1746464700000|2025-05-05 17:05:00|4877.5|4871.5|4875.6|4869.6|4877.6|4871.6|4870.1|4864.1|263
1746465000000|2025-05-05 17:10:00|4875.2|4869.2|4874.1|4868.1|4879|4873|4874|4868|164
1746465300000|2025-05-05 17:15:00|4874|4868|4880|4874|4881|4875|4872.1|4866.1|267
1746465600000|2025-05-05 17:20:00|4880.5|4874.5|4883|4877|4883.5|4877.5|4876|4870|266
1746465900000|2025-05-05 17:25:00|4882.5|4876.5|4880.4|4874.4|4883.5|4877.5|4878.6|4872.6|161
1746466200000|2025-05-05 17:30:00|4880|4874|4881|4875|4882.9|4876.9|4878|4872|336
1746466500000|2025-05-05 17:35:00|4880|4874|4879|4873|4882|4876|4876|4870|262
1746466800000|2025-05-05 17:40:00|4878.6|4872.6|4876|4870|4878.6|4872.6|4873|4867|119
1746467100000|2025-05-05 17:45:00|4876.6|4870.6|4881|4875|4882.5|4876.5|4875.4|4869.4|227
1746467400000|2025-05-05 17:50:00|4882|4876|4880|4874|4882|4876|4878.4|4872.4|198
1746467700000|2025-05-05 17:55:00|4879.5|4873.5|4878.9|4872.9|4881.1|4875.1|4878.9|4872.9|222
1746468000000|2025-05-05 18:00:00|4879.4|4873.4|4879.4|4873.4|4885.9|4879.9|4877.4|4871.4|337
1746468300000|2025-05-05 18:05:00|4879.9|4873.9|4872.9|4866.9|4880|4874|4869.3|4863.3|508
1746468600000|2025-05-05 18:10:00|4872.1|4866.1|4875.2|4869.2|4878.9|4872.9|4868.6|4862.6|1881
1746468900000|2025-05-05 18:15:00|4876|4870|4876.7|4870.7|4880.6|4874.6|4869.2|4863.2|1034
1746489600000|2025-05-06 00:00:00|4881.1|4875.1|4881.5|4875.5|4890.6|4884.6|4879.6|4873.6|291
1746489900000|2025-05-06 00:05:00|4881.6|4875.6|4879.6|4873.6|4881.6|4875.6|4876.7|4870.7|80
1746490200000|2025-05-06 00:10:00|4880.1|4874.1|4876.6|4870.6|4881.2|4875.2|4876.6|4870.6|35
1746490500000|2025-05-06 00:15:00|4877|4871|4868.7|4862.7|4877|4871|4866.7|4860.7|14
1746490800000|2025-05-06 00:20:00|4869.2|4863.2|4865.6|4859.6|4869.2|4863.2|4865|4859|9
1746491100000|2025-05-06 00:25:00|4865.1|4859.1|4865.6|4859.6|4866.6|4860.6|4864|4858|12
1746491400000|2025-05-06 00:30:00|4865.7|4859.7|4864.7|4858.7|4867|4861|4864.2|4858.2|9
1746491700000|2025-05-06 00:35:00|4865.2|4859.2|4863.2|4857.2|4865.6|4859.6|4862.2|4856.2|10
1746492000000|2025-05-06 00:40:00|4863.7|4857.7|4865.6|4859.6|4865.7|4859.7|4862.7|4856.7|9
1746492300000|2025-05-06 00:45:00|4865.7|4859.7|4862.7|4856.7|4865.7|4859.7|4861.7|4855.7|4
1746492600000|2025-05-06 00:50:00|4862.2|4856.2|4863.5|4857.5|4865|4859|4862.2|4856.2|11
1746492900000|2025-05-06 00:55:00|4861.6|4855.6|4866.6|4860.6|4868.1|4862.1|4861.6|4855.6|34
1746493200000|2025-05-06 01:00:00|4867|4861|4865.6|4859.6|4875|4869|4860|4854|101
1746493500000|2025-05-06 01:05:00|4865.5|4859.5|4877.5|4871.5|4878.8|4872.8|4864|4858|73
1746493800000|2025-05-06 01:10:00|4877|4871|4871|4865|4877.6|4871.6|4869.6|4863.6|30
1746494100000|2025-05-06 01:15:00|4870.5|4864.5|4870|4864|4875|4869|4870|4864|10
1746494400000|2025-05-06 01:20:00|4869.5|4863.5|4867|4861|4871|4865|4865|4859|26
1746494700000|2025-05-06 01:25:00|4866.1|4860.1|4866.5|4860.5|4867.5|4861.5|4865|4859|9
1746495000000|2025-05-06 01:30:00|4866|4860|4868|4862|4868.5|4862.5|4862.5|4856.5|22
1746495300000|2025-05-06 01:35:00|4867.6|4861.6|4864|4858|4867.6|4861.6|4861.5|4855.5|12
1746495600000|2025-05-06 01:40:00|4863.5|4857.5|4864.5|4858.5|4866.5|4860.5|4862|4856|9
1746495900000|2025-05-06 01:45:00|4864.1|4858.1|4861.6|4855.6|4866.5|4860.5|4857.7|4851.7|120
1746496200000|2025-05-06 01:50:00|4861.1|4855.1|4863.6|4857.6|4864.2|4858.2|4860.6|4854.6|5
1746496500000|2025-05-06 01:55:00|4863.7|4857.7|4870.6|4864.6|4870.7|4864.7|4862.7|4856.7|11
1746496800000|2025-05-06 02:00:00|4870.2|4864.2|4869.7|4863.7|4873.7|4867.7|4869.6|4863.6|7
1746497100000|2025-05-06 02:05:00|4869.6|4863.6|4867.6|4861.6|4869.6|4863.6|4867.2|4861.2|3
1746497400000|2025-05-06 02:10:00|4867.7|4861.7|4866.6|4860.6|4869.2|4863.2|4865.7|4859.7|7
1746497700000|2025-05-06 02:15:00|4866.7|4860.7|4869.6|4863.6|4869.7|4863.7|4866.7|4860.7|2
1746498000000|2025-05-06 02:20:00|4869.7|4863.7|4874.6|4868.6|4875.2|4869.2|4869.6|4863.6|7
1746498300000|2025-05-06 02:25:00|4874.1|4868.1|4871.6|4865.6|4874.6|4868.6|4871.6|4865.6|12
1746498600000|2025-05-06 02:30:00|4870.8|4864.8|4872.6|4866.6|4873.1|4867.1|4865.2|4859.2|123
1746498900000|2025-05-06 02:35:00|4872.1|4866.1|4874.6|4868.6|4874.8|4868.8|4867.1|4861.1|15
1746499200000|2025-05-06 02:40:00|4874.7|4868.7|4876.1|4870.1|4880.2|4874.2|4874.6|4868.6|86
1746499500000|2025-05-06 02:45:00|4875.2|4869.2|4878.1|4872.1|4878.1|4872.1|4875.1|4869.1|13
1746499800000|2025-05-06 02:50:00|4878.5|4872.5|4877.6|4871.6|4884.1|4878.1|4875.7|4869.7|46
1746500100000|2025-05-06 02:55:00|4877.2|4871.2|4875.2|4869.2|4877.6|4871.6|4875.1|4869.1|2
1746500400000|2025-05-06 03:00:00|4875.1|4869.1|4878.6|4872.6|4881.1|4875.1|4875.1|4869.1|39
1746500700000|2025-05-06 03:05:00|4878.7|4872.7|4877.6|4871.6|4878.7|4872.7|4873.7|4867.7|19
1746501000000|2025-05-06 03:10:00|4877.2|4871.2|4877.6|4871.6|4880.7|4874.7|4876.6|4870.6|8
1746501300000|2025-05-06 03:15:00|4877.7|4871.7|4879.6|4873.6|4882.1|4876.1|4877.6|4871.6|4
1746501600000|2025-05-06 03:20:00|4879.7|4873.7|4884.6|4878.6|4884.7|4878.7|4878.1|4872.1|6
1746501900000|2025-05-06 03:25:00|4884.7|4878.7|4885.6|4879.6|4886.2|4880.2|4881.6|4875.6|24
1746502200000|2025-05-06 03:30:00|4885.7|4879.7|4885|4879|4888|4882|4885|4879|14
1746502500000|2025-05-06 03:35:00|4885.5|4879.5|4886.6|4880.6|4888.3|4882.3|4885.5|4879.5|64
1746502800000|2025-05-06 03:40:00|4886.2|4880.2|4887.6|4881.6|4887.6|4881.6|4886|4880|6
1746503100000|2025-05-06 03:45:00|4888.1|4882.1|4886.6|4880.6|4888.2|4882.2|4886.6|4880.6|3
1746503400000|2025-05-06 03:50:00|4886.2|4880.2|4884.6|4878.6|4887.5|4881.5|4884.2|4878.2|10
1746503700000|2025-05-06 03:55:00|4884.8|4878.8|4881.6|4875.6|4885.2|4879.2|4881.6|4875.6|9
1746504000000|2025-05-06 04:00:00|4881.2|4875.2|4884.2|4878.2|4884.2|4878.2|4881.2|4875.2|19
1746504300000|2025-05-06 04:05:00|4884.1|4878.1|4883.1|4877.1|4884.2|4878.2|4883|4877|1
1746504600000|2025-05-06 04:10:00|4883|4877|4884.6|4878.6|4885.9|4879.9|4882.6|4876.6|6
1746504900000|2025-05-06 04:15:00|4884.1|4878.1|4887.6|4881.6|4887.6|4881.6|4883.7|4877.7|8
1746505200000|2025-05-06 04:20:00|4887.5|4881.5|4886.6|4880.6|4887.6|4881.6|4886.6|4880.6|6
1746505500000|2025-05-06 04:25:00|4885.6|4879.6|4888.2|4882.2|4888.2|4882.2|4885.5|4879.5|9
1746505800000|2025-05-06 04:30:00|4887.2|4881.2|4888.2|4882.2|4888.2|4882.2|4887|4881|7
1746506100000|2025-05-06 04:35:00|4888.3|4882.3|4891.2|4885.2|4891.2|4885.2|4888.1|4882.1|16
1746506400000|2025-05-06 04:40:00|4890.6|4884.6|4890.2|4884.2|4891.2|4885.2|4890.1|4884.1|14
1746506700000|2025-05-06 04:45:00|4889.6|4883.6|4890.6|4884.6|4891.2|4885.2|4889.6|4883.6|12
1746507000000|2025-05-06 04:50:00|4890.2|4884.2|4890.7|4884.7|4891.2|4885.2|4889.6|4883.6|24
1746507300000|2025-05-06 04:55:00|4891.2|4885.2|4892.6|4886.6|4892.6|4886.6|4891.2|4885.2|13
1746507600000|2025-05-06 05:00:00|4892.2|4886.2|4891.2|4885.2|4892.2|4886.2|4890.1|4884.1|8
1746507900000|2025-05-06 05:05:00|4891.1|4885.1|4893.1|4887.1|4893.2|4887.2|4891.1|4885.1|5
1746508200000|2025-05-06 05:10:00|4893|4887|4892.6|4886.6|4893.2|4887.2|4892.6|4886.6|2
1746508500000|2025-05-06 05:15:00|4893.2|4887.2|4890.6|4884.6|4893.2|4887.2|4890.1|4884.1|4
1746508800000|2025-05-06 05:20:00|4891.2|4885.2|4891.1|4885.1|4891.2|4885.2|4890.1|4884.1|12
1746509100000|2025-05-06 05:25:00|4890.6|4884.6|4889.6|4883.6|4894.2|4888.2|4889.6|4883.6|22
1746509400000|2025-05-06 05:30:00|4889.7|4883.7|4891|4885|4893.6|4887.6|4889.2|4883.2|92
1746509700000|2025-05-06 05:35:00|4891.1|4885.1|4891.6|4885.6|4892|4886|4888|4882|14
1746510000000|2025-05-06 05:40:00|4891.5|4885.5|4890.6|4884.6|4892|4886|4890.5|4884.5|6
1746510300000|2025-05-06 05:45:00|4891|4885|4890.6|4884.6|4891.6|4885.6|4889.6|4883.6|1
1746510600000|2025-05-06 05:50:00|4890.1|4884.1|4882.6|4876.6|4890.1|4884.1|4882.6|4876.6|20
1746510900000|2025-05-06 05:55:00|4883|4877|4877.7|4871.7|4883.6|4877.6|4876.6|4870.6|23
1746511200000|2025-05-06 06:00:00|4877.2|4871.2|4882.6|4876.6|4884.1|4878.1|4875.6|4869.6|57
1746511500000|2025-05-06 06:05:00|4881.8|4875.8|4888|4882|4888|4882|4881.6|4875.6|11
1746511800000|2025-05-06 06:10:00|4887.5|4881.5|4885.6|4879.6|4889|4883|4885.5|4879.5|8
1746512100000|2025-05-06 06:15:00|4885.5|4879.5|4885.6|4879.6|4889.6|4883.6|4884.6|4878.6|28
1746512400000|2025-05-06 06:20:00|4886|4880|4885.6|4879.6|4886|4880|4882.5|4876.5|12
1746512700000|2025-05-06 06:25:00|4885.5|4879.5|4882.6|4876.6|4886|4880|4882.6|4876.6|5
1746513000000|2025-05-06 06:30:00|4883.2|4877.2|4871.6|4865.6|4883.2|4877.2|4869.7|4863.7|68
1746513300000|2025-05-06 06:35:00|4872.1|4866.1|4878.1|4872.1|4878.2|4872.2|4872.1|4866.1|15
1746513600000|2025-05-06 06:40:00|4878|4872|4875.6|4869.6|4878.5|4872.5|4872.3|4866.3|10
1746513900000|2025-05-06 06:45:00|4875.5|4869.5|4872.6|4866.6|4875.6|4869.6|4872.1|4866.1|6
1746514200000|2025-05-06 06:50:00|4872.1|4866.1|4874.6|4868.6|4876.6|4870.6|4871.5|4865.5|25
1746514500000|2025-05-06 06:55:00|4873.7|4867.7|4877.2|4871.2|4877.7|4871.7|4872.1|4866.1|13
1746514800000|2025-05-06 07:00:00|4877.6|4871.6|4887.2|4881.2|4890.2|4884.2|4876.8|4870.8|109
1746515100000|2025-05-06 07:05:00|4886.6|4880.6|4882.6|4876.6|4886.6|4880.6|4879.6|4873.6|19
1746515400000|2025-05-06 07:10:00|4882.7|4876.7|4887.8|4881.8|4888.7|4882.7|4882.6|4876.6|42
1746515700000|2025-05-06 07:15:00|4887.7|4881.7|4887.6|4881.6|4888.7|4882.7|4885.7|4879.7|12
1746516000000|2025-05-06 07:20:00|4887.2|4881.2|4887.6|4881.6|4889.1|4883.1|4886.6|4880.6|15
1746516300000|2025-05-06 07:25:00|4888.2|4882.2|4885.6|4879.6|4888.2|4882.2|4885.2|4879.2|6
1746516600000|2025-05-06 07:30:00|4885.2|4879.2|4882.8|4876.8|4886|4880|4879.6|4873.6|70
1746516900000|2025-05-06 07:35:00|4882.7|4876.7|4883.8|4877.8|4884.2|4878.2|4881.6|4875.6|9
1746517200000|2025-05-06 07:40:00|4883.7|4877.7|4881.7|4875.7|4888.2|4882.2|4879.6|4873.6|41
1746517500000|2025-05-06 07:45:00|4882.2|4876.2|4875.7|4869.7|4882.2|4876.2|4874.8|4868.8|63
1746517800000|2025-05-06 07:50:00|4875.6|4869.6|4872.6|4866.6|4876.2|4870.2|4869.3|4863.3|244
1746518100000|2025-05-06 07:55:00|4872.7|4866.7|4869.6|4863.6|4872.7|4866.7|4866.2|4860.2|69
1746518400000|2025-05-06 08:00:00|4870|4864|4870.2|4864.2|4874.2|4868.2|4869.6|4863.6|15
1746518700000|2025-05-06 08:05:00|4869.3|4863.3|4863.2|4857.2|4870.2|4864.2|4862.8|4856.8|76
1746519000000|2025-05-06 08:10:00|4863.1|4857.1|4862.2|4856.2|4863.8|4857.8|4860.2|4854.2|36
1746519300000|2025-05-06 08:15:00|4862.6|4856.6|4863.7|4857.7|4864.7|4858.7|4860.2|4854.2|34
1746519600000|2025-05-06 08:20:00|4862.8|4856.8|4863.2|4857.2|4865.2|4859.2|4862.1|4856.1|19
1746519900000|2025-05-06 08:25:00|4862.8|4856.8|4864.2|4858.2|4867.1|4861.1|4862.8|4856.8|42
1746520200000|2025-05-06 08:30:00|4864.6|4858.6|4864.7|4858.7|4868.2|4862.2|4860.7|4854.7|58
1746520500000|2025-05-06 08:35:00|4864.2|4858.2|4858.8|4852.8|4865|4859|4858.2|4852.2|33
1746520800000|2025-05-06 08:40:00|4858.7|4852.7|4866.2|4860.2|4866.7|4860.7|4857.2|4851.2|131
1746521100000|2025-05-06 08:45:00|4866.6|4860.6|4869.7|4863.7|4872.8|4866.8|4866.6|4860.6|58
1746521400000|2025-05-06 08:50:00|4869.2|4863.2|4871.7|4865.7|4875.3|4869.3|4868.8|4862.8|51
1746521700000|2025-05-06 08:55:00|4871.3|4865.3|4869.8|4863.8|4872.2|4866.2|4869.2|4863.2|8
1746522000000|2025-05-06 09:00:00|4870.3|4864.3|4865.2|4859.2|4870.3|4864.3|4865.2|4859.2|15
1746522300000|2025-05-06 09:05:00|4864.8|4858.8|4869.2|4863.2|4869.7|4863.7|4864.7|4858.7|18
1746522600000|2025-05-06 09:10:00|4868.8|4862.8|4863.7|4857.7|4869.1|4863.1|4861.8|4855.8|27
1746522900000|2025-05-06 09:15:00|4863.3|4857.3|4860.7|4854.7|4863.3|4857.3|4860.2|4854.2|16
1746523200000|2025-05-06 09:20:00|4860.8|4854.8|4865.6|4859.6|4866.7|4860.7|4858.8|4852.8|41
1746523500000|2025-05-06 09:25:00|4865.1|4859.1|4865.6|4859.6|4865.6|4859.6|4862.6|4856.6|8
1746523800000|2025-05-06 09:30:00|4865.5|4859.5|4870|4864|4870.6|4864.6|4865.5|4859.5|24
1746524100000|2025-05-06 09:35:00|4870.6|4864.6|4869.6|4863.6|4876.5|4870.5|4869.6|4863.6|72
1746524400000|2025-05-06 09:40:00|4869.1|4863.1|4870.5|4864.5|4871.6|4865.6|4869|4863|19
1746524700000|2025-05-06 09:45:00|4870.6|4864.6|4872.6|4866.6|4873|4867|4869.6|4863.6|61
1746525000000|2025-05-06 09:50:00|4873|4867|4871|4865|4874|4868|4869.6|4863.6|56
1746525300000|2025-05-06 09:55:00|4871.5|4865.5|4870|4864|4872.1|4866.1|4869.5|4863.5|41
1746525600000|2025-05-06 10:00:00|4870.4|4864.4|4870.6|4864.6|4874|4868|4869.5|4863.5|53
1746525900000|2025-05-06 10:05:00|4871|4865|4870|4864|4871.6|4865.6|4869.9|4863.9|12
1746526200000|2025-05-06 10:10:00|4869.6|4863.6|4863.5|4857.5|4870|4864|4861|4855|83
1746526500000|2025-05-06 10:15:00|4863.6|4857.6|4865|4859|4867.1|4861.1|4863.6|4857.6|18
1746526800000|2025-05-06 10:20:00|4864|4858|4856.6|4850.6|4864|4858|4855.7|4849.7|144
1746527100000|2025-05-06 10:25:00|4856.2|4850.2|4857.1|4851.1|4863.6|4857.6|4851.7|4845.7|77
1746527400000|2025-05-06 10:30:00|4857|4851|4859.1|4853.1|4861.5|4855.5|4856.6|4850.6|30
1746527700000|2025-05-06 10:35:00|4858.6|4852.6|4855.5|4849.5|4859.6|4853.6|4854.6|4848.6|44
1746528000000|2025-05-06 10:40:00|4855.6|4849.6|4853|4847|4856.1|4850.1|4851.6|4845.6|50
1746528300000|2025-05-06 10:45:00|4852|4846|4840.2|4834.2|4852|4846|4839.6|4833.6|327
1746528600000|2025-05-06 10:50:00|4839.6|4833.6|4839.8|4833.8|4841.2|4835.2|4836.1|4830.1|68
1746528900000|2025-05-06 10:55:00|4840.2|4834.2|4839.2|4833.2|4841.4|4835.4|4837.2|4831.2|67
1746529200000|2025-05-06 11:00:00|4839.1|4833.1|4844.6|4838.6|4845.1|4839.1|4837.2|4831.2|92
1746529500000|2025-05-06 11:05:00|4845.1|4839.1|4840.2|4834.2|4846.6|4840.6|4836.6|4830.6|128
1746529800000|2025-05-06 11:10:00|4840.1|4834.1|4842.1|4836.1|4844.1|4838.1|4838.2|4832.2|58
1746530100000|2025-05-06 11:15:00|4842.2|4836.2|4841.1|4835.1|4843.2|4837.2|4840.6|4834.6|32
1746530400000|2025-05-06 11:20:00|4841.2|4835.2|4841.6|4835.6|4844.6|4838.6|4840.1|4834.1|124
1746530700000|2025-05-06 11:25:00|4842.1|4836.1|4843.1|4837.1|4845.1|4839.1|4840.1|4834.1|47
1746531000000|2025-05-06 11:30:00|4842.6|4836.6|4838.1|4832.1|4842.6|4836.6|4838.1|4832.1|21
1746531300000|2025-05-06 11:35:00|4837.2|4831.2|4838.3|4832.3|4840.2|4834.2|4836.8|4830.8|71
1746531600000|2025-05-06 11:40:00|4838.2|4832.2|4840.6|4834.6|4843.8|4837.8|4836.2|4830.2|68
1746531900000|2025-05-06 11:45:00|4840.1|4834.1|4837.7|4831.7|4840.2|4834.2|4837.6|4831.6|39
1746532200000|2025-05-06 11:50:00|4837.6|4831.6|4839.2|4833.2|4840.6|4834.6|4837.1|4831.1|20
1746532500000|2025-05-06 11:55:00|4838.4|4832.4|4839.6|4833.6|4842.6|4836.6|4837.6|4831.6|65
1746532800000|2025-05-06 12:00:00|4839.7|4833.7|4831.1|4825.1|4840.1|4834.1|4829.3|4823.3|326
1746533100000|2025-05-06 12:05:00|4831.6|4825.6|4831.4|4825.4|4832.3|4826.3|4824.4|4818.4|230
1746533400000|2025-05-06 12:10:00|4831.8|4825.8|4813.8|4807.8|4831.8|4825.8|4813.4|4807.4|480
1746533700000|2025-05-06 12:15:00|4813.9|4807.9|4813.9|4807.9|4820.8|4814.8|4813.3|4807.3|218
1746534000000|2025-05-06 12:20:00|4814.3|4808.3|4812.9|4806.9|4814.3|4808.3|4810.3|4804.3|156
1746534300000|2025-05-06 12:25:00|4812.4|4806.4|4810.8|4804.8|4813.3|4807.3|4809.3|4803.3|145
1746534600000|2025-05-06 12:30:00|4811.2|4805.2|4806.2|4800.2|4812.3|4806.3|4804.4|4798.4|306
1746534900000|2025-05-06 12:35:00|4806.3|4800.3|4805.9|4799.9|4809.7|4803.7|4804.3|4798.3|265
1746535200000|2025-05-06 12:40:00|4805.8|4799.8|4809.3|4803.3|4809.9|4803.9|4804.3|4798.3|147
1746538200000|2025-05-06 13:30:00|4816.9|4810.9|4797|4791|4816.9|4810.9|4781.1|4775.1|2866
1746538500000|2025-05-06 13:35:00|4796|4790|4795.7|4789.7|4807|4801|4787.5|4781.5|1396
1746538800000|2025-05-06 13:40:00|4795.3|4789.3|4798.6|4792.6|4803.6|4797.6|4788.7|4782.7|900
1746539100000|2025-05-06 13:45:00|4798.7|4792.7|4799.7|4793.7|4808.7|4802.7|4790.7|4784.7|1147
1746539400000|2025-05-06 13:50:00|4800.1|4794.1|4805.5|4799.5|4806.5|4800.5|4796.7|4790.7|683
1746539700000|2025-05-06 13:55:00|4806.1|4800.1|4806.6|4800.6|4815|4809|4802.5|4796.5|462
1746540000000|2025-05-06 14:00:00|4805.8|4799.8|4808.5|4802.5|4810.1|4804.1|4804.5|4798.5|557
1746540300000|2025-05-06 14:05:00|4809|4803|4820.4|4814.4|4823.4|4817.4|4807.5|4801.5|620
1746540600000|2025-05-06 14:10:00|4821.2|4815.2|4825|4819|4831.3|4825.3|4820.4|4814.4|687
1746540900000|2025-05-06 14:15:00|4824.9|4818.9|4828.4|4822.4|4838.4|4832.4|4824.4|4818.4|1043
1746541200000|2025-05-06 14:20:00|4829.4|4823.4|4824.4|4818.4|4829.9|4823.9|4820.4|4814.4|353
1746541500000|2025-05-06 14:25:00|4825.4|4819.4|4831.4|4825.4|4832.4|4826.4|4818.4|4812.4|342
1746541800000|2025-05-06 14:30:00|4830.9|4824.9|4837.4|4831.4|4840.4|4834.4|4829.4|4823.4|458
1746542100000|2025-05-06 14:35:00|4838.4|4832.4|4852.8|4846.8|4852.8|4846.8|4833.5|4827.5|634
1746542400000|2025-05-06 14:40:00|4852.4|4846.4|4845.8|4839.8|4854.3|4848.3|4843.4|4837.4|321
1746542700000|2025-05-06 14:45:00|4846.2|4840.2|4831.9|4825.9|4846.9|4840.9|4830.4|4824.4|540
1746543000000|2025-05-06 14:50:00|4832.3|4826.3|4829.4|4823.4|4834.9|4828.9|4825.4|4819.4|413
1746543300000|2025-05-06 14:55:00|4828.4|4822.4|4826.4|4820.4|4828.9|4822.9|4820.5|4814.5|426
1746543600000|2025-05-06 15:00:00|4826.5|4820.5|4829.4|4823.4|4829.5|4823.5|4822.5|4816.5|314
1746543900000|2025-05-06 15:05:00|4829.5|4823.5|4827.5|4821.5|4830|4824|4822.5|4816.5|227
1746544200000|2025-05-06 15:10:00|4827|4821|4829|4823|4830|4824|4825.5|4819.5|236
1746544500000|2025-05-06 15:15:00|4829.1|4823.1|4827.5|4821.5|4829.1|4823.1|4823.5|4817.5|197
1746544800000|2025-05-06 15:20:00|4827.1|4821.1|4828.5|4822.5|4830.5|4824.5|4825.5|4819.5|166
1746545100000|2025-05-06 15:25:00|4827.6|4821.6|4826.5|4820.5|4832|4826|4823.5|4817.5|331
1746545400000|2025-05-06 15:30:00|4827.5|4821.5|4824.5|4818.5|4828.5|4822.5|4823.5|4817.5|213
1746545700000|2025-05-06 15:35:00|4824.6|4818.6|4826|4820|4827.5|4821.5|4823.5|4817.5|232
1746546000000|2025-05-06 15:40:00|4828|4822|4828.5|4822.5|4831.5|4825.5|4825.5|4819.5|335
1746546300000|2025-05-06 15:45:00|4828|4822|4827.5|4821.5|4828.5|4822.5|4823.5|4817.5|182
1746546600000|2025-05-06 15:50:00|4828|4822|4831|4825|4832|4826|4823.5|4817.5|263
1746546900000|2025-05-06 15:55:00|4830.5|4824.5|4822.5|4816.5|4830.5|4824.5|4822.5|4816.5|202
1746547200000|2025-05-06 16:00:00|4823|4817|4819.5|4813.5|4823.5|4817.5|4819.4|4813.4|572
1746547500000|2025-05-06 16:05:00|4818.6|4812.6|4817.1|4811.1|4818.7|4812.7|4814.5|4808.5|720
1746547800000|2025-05-06 16:10:00|4817.5|4811.5|4823.1|4817.1|4825.1|4819.1|4816.7|4810.7|308
1746548100000|2025-05-06 16:15:00|4822.7|4816.7|4825.7|4819.7|4828.1|4822.1|4821.2|4815.2|325
1746548400000|2025-05-06 16:20:00|4825.6|4819.6|4814.8|4808.8|4826.1|4820.1|4812.8|4806.8|241
1746548700000|2025-05-06 16:25:00|4815.3|4809.3|4814.7|4808.7|4818.6|4812.6|4812.7|4806.7|454
1746549000000|2025-05-06 16:30:00|4815.7|4809.7|4821|4815|4821.6|4815.6|4813.7|4807.7|450
1746549300000|2025-05-06 16:35:00|4821.1|4815.1|4815|4809|4821.6|4815.6|4813.5|4807.5|341
1746549600000|2025-05-06 16:40:00|4815.5|4809.5|4827|4821|4827.4|4821.4|4815.5|4809.5|312
1746549900000|2025-05-06 16:45:00|4828.3|4822.3|4825.8|4819.8|4828.3|4822.3|4825.4|4819.4|181
1746550200000|2025-05-06 16:50:00|4825.4|4819.4|4826.4|4820.4|4829.4|4823.4|4825.3|4819.3|145
1746550500000|2025-05-06 16:55:00|4825.5|4819.5|4825.4|4819.4|4828.4|4822.4|4825.3|4819.3|372
1746550800000|2025-05-06 17:00:00|4825.5|4819.5|4827.4|4821.4|4830.4|4824.4|4825.4|4819.4|141
1746551100000|2025-05-06 17:05:00|4827|4821|4831.4|4825.4|4831.4|4825.4|4825.8|4819.8|191
1746551400000|2025-05-06 17:10:00|4831.3|4825.3|4831.4|4825.4|4833.3|4827.3|4831.3|4825.3|304
1746551700000|2025-05-06 17:15:00|4832.4|4826.4|4844.7|4838.7|4847.1|4841.1|4832.3|4826.3|408
1746552000000|2025-05-06 17:20:00|4844.6|4838.6|4842.1|4836.1|4848|4842|4841.2|4835.2|861
1746552300000|2025-05-06 17:25:00|4841.1|4835.1|4838.3|4832.3|4842.2|4836.2|4838.2|4832.2|202
1746552600000|2025-05-06 17:30:00|4836.7|4830.7|4836.6|4830.6|4841.1|4835.1|4835.2|4829.2|289
1746552900000|2025-05-06 17:35:00|4836.7|4830.7|4837.7|4831.7|4839.2|4833.2|4835.2|4829.2|142
1746553200000|2025-05-06 17:40:00|4837.6|4831.6|4836.1|4830.1|4840.6|4834.6|4836.1|4830.1|362
1746553500000|2025-05-06 17:45:00|4836.2|4830.2|4834.2|4828.2|4839.2|4833.2|4834.1|4828.1|228
1746553800000|2025-05-06 17:50:00|4834.1|4828.1|4836.2|4830.2|4839.1|4833.1|4832.7|4826.7|254
1746554100000|2025-05-06 17:55:00|4835.4|4829.4|4836.1|4830.1|4837.6|4831.6|4835|4829|337
1746554400000|2025-05-06 18:00:00|4835.6|4829.6|4840.5|4834.5|4844.1|4838.1|4835.1|4829.1|372
1746554700000|2025-05-06 18:05:00|4840.1|4834.1|4836.1|4830.1|4843|4837|4835.1|4829.1|766
1746555000000|2025-05-06 18:10:00|4836.5|4830.5|4838.4|4832.4|4840.1|4834.1|4832.3|4826.3|2196
1746555300000|2025-05-06 18:15:00|4838.3|4832.3|4834.9|4828.9|4839.8|4833.8|4832.5|4826.5|1131
1746576000000|2025-05-07 00:00:00|4867.7|4861.7|4859.9|4853.9|4871.9|4865.9|4855.4|4849.4|433
1746576300000|2025-05-07 00:05:00|4859.5|4853.5|4875.6|4869.6|4876.2|4870.2|4858.8|4852.8|235
1746576600000|2025-05-07 00:10:00|4875.1|4869.1|4863.8|4857.8|4875.1|4869.1|4859.8|4853.8|96
1746576900000|2025-05-07 00:15:00|4863.7|4857.7|4869.2|4863.2|4875.1|4869.1|4863.7|4857.7|61
1746577200000|2025-05-07 00:20:00|4868.8|4862.8|4869.7|4863.7|4869.7|4863.7|4865.8|4859.8|21
1746577500000|2025-05-07 00:25:00|4869.2|4863.2|4873.8|4867.8|4874.7|4868.7|4867.8|4861.8|39
1746577800000|2025-05-07 00:30:00|4873.7|4867.7|4873.2|4867.2|4878.2|4872.2|4872.7|4866.7|26
1746578100000|2025-05-07 00:35:00|4873.8|4867.8|4872.7|4866.7|4874.2|4868.2|4871.7|4865.7|71
1746578400000|2025-05-07 00:40:00|4872.8|4866.8|4884.7|4878.7|4888.1|4882.1|4871.2|4865.2|105
1746578700000|2025-05-07 00:45:00|4883.6|4877.6|4881.1|4875.1|4883.7|4877.7|4881|4875|39
1746579000000|2025-05-07 00:50:00|4880.1|4874.1|4886.1|4880.1|4886.6|4880.6|4879.1|4873.1|47
1746579300000|2025-05-07 00:55:00|4885.7|4879.7|4884.7|4878.7|4886.2|4880.2|4884.1|4878.1|28
1746579600000|2025-05-07 01:00:00|4885.5|4879.5|4889.6|4883.6|4890.7|4884.7|4881.2|4875.2|75
1746579900000|2025-05-07 01:05:00|4889.7|4883.7|4885.1|4879.1|4890.1|4884.1|4884.5|4878.5|35
1746580200000|2025-05-07 01:10:00|4885.6|4879.6|4890.7|4884.7|4890.7|4884.7|4885.6|4879.6|19
1746580500000|2025-05-07 01:15:00|4891.1|4885.1|4893.1|4887.1|4893.2|4887.2|4889.6|4883.6|161
1746580800000|2025-05-07 01:20:00|4893.2|4887.2|4893.1|4887.1|4893.2|4887.2|4890.6|4884.6|131
1746581100000|2025-05-07 01:25:00|4893.2|4887.2|4895.1|4889.1|4895.3|4889.3|4890.3|4884.3|44
1746581400000|2025-05-07 01:30:00|4894.9|4888.9|4890.8|4884.8|4894.9|4888.9|4887.7|4881.7|135
1746581700000|2025-05-07 01:35:00|4890.7|4884.7|4890.6|4884.6|4892.6|4886.6|4889.2|4883.2|29
1746582000000|2025-05-07 01:40:00|4890.7|4884.7|4891.1|4885.1|4893.1|4887.1|4890.1|4884.1|22
1746582300000|2025-05-07 01:45:00|4891|4885|4891.6|4885.6|4892.1|4886.1|4887.1|4881.1|71
1746582600000|2025-05-07 01:50:00|4892.5|4886.5|4900.5|4894.5|4901.5|4895.5|4891.5|4885.5|99
1746582900000|2025-05-07 01:55:00|4901.5|4895.5|4894.3|4888.3|4901.5|4895.5|4893.7|4887.7|60
1746583200000|2025-05-07 02:00:00|4894.2|4888.2|4896.1|4890.1|4897.7|4891.7|4892.3|4886.3|16
1746583500000|2025-05-07 02:05:00|4896.2|4890.2|4906.5|4900.5|4907|4901|4896.1|4890.1|133
1746583800000|2025-05-07 02:10:00|4906.1|4900.1|4914.1|4908.1|4914.1|4908.1|4903.5|4897.5|210
1746584100000|2025-05-07 02:15:00|4914.5|4908.5|4916.5|4910.5|4918.6|4912.6|4913.5|4907.5|71
1746584400000|2025-05-07 02:20:00|4916.1|4910.1|4910.5|4904.5|4916.5|4910.5|4910.1|4904.1|81
1746584700000|2025-05-07 02:25:00|4910.6|4904.6|4906.1|4900.1|4910.6|4904.6|4905.6|4899.6|29
1746585000000|2025-05-07 02:30:00|4906.5|4900.5|4910.4|4904.4|4913.5|4907.5|4904.1|4898.1|17
1746585300000|2025-05-07 02:35:00|4910.5|4904.5|4910.6|4904.6|4913.1|4907.1|4908.5|4902.5|33
1746585600000|2025-05-07 02:40:00|4910.5|4904.5|4907.5|4901.5|4911.5|4905.5|4906.6|4900.6|10
1746585900000|2025-05-07 02:45:00|4907.4|4901.4|4905.7|4899.7|4907.7|4901.7|4902.6|4896.6|58
1746586200000|2025-05-07 02:50:00|4905.5|4899.5|4905.6|4899.6|4916.7|4910.7|4905.1|4899.1|39
1746586500000|2025-05-07 02:55:00|4905.7|4899.7|4901.2|4895.2|4907.5|4901.5|4900.7|4894.7|16
1746586800000|2025-05-07 03:00:00|4901.1|4895.1|4897.7|4891.7|4901.2|4895.2|4897.2|4891.2|47
1746587100000|2025-05-07 03:05:00|4898.1|4892.1|4905.6|4899.6|4908.7|4902.7|4898.1|4892.1|45
1746587400000|2025-05-07 03:10:00|4905.7|4899.7|4905.6|4899.6|4908.2|4902.2|4903.3|4897.3|26
1746587700000|2025-05-07 03:15:00|4905.7|4899.7|4906.6|4900.6|4908|4902|4903.1|4897.1|77
1746588000000|2025-05-07 03:20:00|4906.5|4900.5|4910.7|4904.7|4911.2|4905.2|4905.6|4899.6|49
1746588300000|2025-05-07 03:25:00|4911.1|4905.1|4906.1|4900.1|4911.1|4905.1|4905.7|4899.7|10
1746588600000|2025-05-07 03:30:00|4906.7|4900.7|4907.1|4901.1|4908.5|4902.5|4903.6|4897.6|73
1746588900000|2025-05-07 03:35:00|4907.2|4901.2|4903.1|4897.1|4907.2|4901.2|4902.1|4896.1|72
1746589200000|2025-05-07 03:40:00|4902.1|4896.1|4900.5|4894.5|4903.1|4897.1|4896.6|4890.6|96
1746589500000|2025-05-07 03:45:00|4900.7|4894.7|4901.1|4895.1|4902.7|4896.7|4899.5|4893.5|38
1746589800000|2025-05-07 03:50:00|4901.2|4895.2|4905.1|4899.1|4905.6|4899.6|4901.1|4895.1|99
1746590100000|2025-05-07 03:55:00|4904.7|4898.7|4902.1|4896.1|4904.7|4898.7|4901.1|4895.1|18
1746590400000|2025-05-07 04:00:00|4901.7|4895.7|4903.5|4897.5|4904.5|4898.5|4900.1|4894.1|32
1746590700000|2025-05-07 04:05:00|4903.6|4897.6|4907.1|4901.1|4907.6|4901.6|4903.1|4897.1|10
1746591000000|2025-05-07 04:10:00|4907|4901|4910.5|4904.5|4910.5|4904.5|4906.1|4900.1|20
1746591300000|2025-05-07 04:15:00|4910.6|4904.6|4914.2|4908.2|4914.7|4908.7|4910.6|4904.6|110
1746591600000|2025-05-07 04:20:00|4914.1|4908.1|4913.2|4907.2|4916.5|4910.5|4913.2|4907.2|45
1746591900000|2025-05-07 04:25:00|4914.2|4908.2|4913.7|4907.7|4914.2|4908.2|4913.2|4907.2|34
1746592200000|2025-05-07 04:30:00|4913.6|4907.6|4913.6|4907.6|4914.7|4908.7|4912.7|4906.7|24
1746592500000|2025-05-07 04:35:00|4913.1|4907.1|4912.7|4906.7|4914.6|4908.6|4912.1|4906.1|15
1746592800000|2025-05-07 04:40:00|4912.6|4906.6|4913.1|4907.1|4913.1|4907.1|4912.1|4906.1|19
1746593100000|2025-05-07 04:45:00|4912.7|4906.7|4912.7|4906.7|4913.7|4907.7|4912.2|4906.2|10
1746593400000|2025-05-07 04:50:00|4912.6|4906.6|4913.7|4907.7|4915.2|4909.2|4910.7|4904.7|15
1746593700000|2025-05-07 04:55:00|4913.3|4907.3|4910.7|4904.7|4913.3|4907.3|4910.7|4904.7|2
1746594000000|2025-05-07 05:00:00|4910.3|4904.3|4912.7|4906.7|4912.7|4906.7|4909.1|4903.1|37
1746594300000|2025-05-07 05:05:00|4913.5|4907.5|4910.6|4904.6|4913.5|4907.5|4909.6|4903.6|42
1746594600000|2025-05-07 05:10:00|4910.5|4904.5|4918.6|4912.6|4919.1|4913.1|4909.7|4903.7|85
1746594900000|2025-05-07 05:15:00|4916.6|4910.6|4921.5|4915.5|4921.6|4915.6|4913.3|4907.3|61
1746595200000|2025-05-07 05:20:00|4921.6|4915.6|4920.6|4914.6|4921.6|4915.6|4920.1|4914.1|41
1746595500000|2025-05-07 05:25:00|4920.5|4914.5|4922.5|4916.5|4923.1|4917.1|4920|4914|23
1746595800000|2025-05-07 05:30:00|4923.1|4917.1|4920.1|4914.1|4923.2|4917.2|4920.1|4914.1|63
1746596100000|2025-05-07 05:35:00|4920|4914|4917.5|4911.5|4920.1|4914.1|4916.5|4910.5|96
1746596400000|2025-05-07 05:40:00|4917.1|4911.1|4915.1|4909.1|4919.1|4913.1|4915|4909|41
1746596700000|2025-05-07 05:45:00|4915|4909|4910.7|4904.7|4915.1|4909.1|4910.1|4904.1|43
1746597000000|2025-05-07 05:50:00|4911.1|4905.1|4906.6|4900.6|4911.1|4905.1|4904.6|4898.6|228
1746597300000|2025-05-07 05:55:00|4907.1|4901.1|4907.6|4901.6|4910.1|4904.1|4907.1|4901.1|32
1746597600000|2025-05-07 06:00:00|4907.2|4901.2|4906.1|4900.1|4909.1|4903.1|4904.1|4898.1|183
1746597900000|2025-05-07 06:05:00|4905.1|4899.1|4910.5|4904.5|4912.1|4906.1|4905.1|4899.1|134
1746598200000|2025-05-07 06:10:00|4909.3|4903.3|4914.1|4908.1|4914.5|4908.5|4908.1|4902.1|31
1746598500000|2025-05-07 06:15:00|4914.5|4908.5|4915.5|4909.5|4916.5|4910.5|4913.5|4907.5|51
1746598800000|2025-05-07 06:20:00|4914.5|4908.5|4913.5|4907.5|4915.5|4909.5|4912.1|4906.1|15
1746599100000|2025-05-07 06:25:00|4912.5|4906.5|4912.5|4906.5|4912.9|4906.9|4911|4905|33
1746599400000|2025-05-07 06:30:00|4912.7|4906.7|4915.1|4909.1|4915.1|4909.1|4909.5|4903.5|67
1746599700000|2025-05-07 06:35:00|4916.1|4910.1|4915.4|4909.4|4916.1|4910.1|4914.5|4908.5|17
1746600000000|2025-05-07 06:40:00|4915.3|4909.3|4919.9|4913.9|4919.9|4913.9|4915.3|4909.3|70
1746600300000|2025-05-07 06:45:00|4919.8|4913.8|4918.5|4912.5|4919.9|4913.9|4917.8|4911.8|45
1746600600000|2025-05-07 06:50:00|4918|4912|4917.5|4911.5|4918.1|4912.1|4917|4911|50
1746600900000|2025-05-07 06:55:00|4917|4911|4914.5|4908.5|4918.1|4912.1|4910.3|4904.3|112
1746601200000|2025-05-07 07:00:00|4914|4908|4914.7|4908.7|4915.1|4909.1|4912|4906|37
1746601500000|2025-05-07 07:05:00|4915.5|4909.5|4914.1|4908.1|4917.1|4911.1|4913.5|4907.5|11
1746601800000|2025-05-07 07:10:00|4914|4908|4916.5|4910.5|4916.6|4910.6|4912|4906|53
1746602100000|2025-05-07 07:15:00|4916.7|4910.7|4916|4910|4918.2|4912.2|4916|4910|12
1746602400000|2025-05-07 07:20:00|4915.1|4909.1|4922.2|4916.2|4922.2|4916.2|4914.5|4908.5|55
1746602700000|2025-05-07 07:25:00|4921.5|4915.5|4930.5|4924.5|4930.6|4924.6|4919.5|4913.5|136
1746603000000|2025-05-07 07:30:00|4930.1|4924.1|4921.1|4915.1|4930.1|4924.1|4920.1|4914.1|53
1746603300000|2025-05-07 07:35:00|4920.2|4914.2|4920.7|4914.7|4922.5|4916.5|4918.1|4912.1|48
1746603600000|2025-05-07 07:40:00|4920.6|4914.6|4916.6|4910.6|4921.7|4915.7|4912.8|4906.8|38
1746603900000|2025-05-07 07:45:00|4916.7|4910.7|4920.1|4914.1|4920.7|4914.7|4915.7|4909.7|37
1746604200000|2025-05-07 07:50:00|4919.7|4913.7|4920.2|4914.2|4920.2|4914.2|4918.6|4912.6|23
1746604500000|2025-05-07 07:55:00|4920.1|4914.1|4918.6|4912.6|4920.1|4914.1|4916.1|4910.1|31
1746604800000|2025-05-07 08:00:00|4919.1|4913.1|4918.2|4912.2|4921.7|4915.7|4915.3|4909.3|120
1746605100000|2025-05-07 08:05:00|4918.7|4912.7|4914.7|4908.7|4923.7|4917.7|4914.7|4908.7|213
1746605400000|2025-05-07 08:10:00|4915.1|4909.1|4905.3|4899.3|4915.1|4909.1|4905.2|4899.2|165
1746605700000|2025-05-07 08:15:00|4906.2|4900.2|4901.3|4895.3|4907.8|4901.8|4900.2|4894.2|144
1746606000000|2025-05-07 08:20:00|4902.2|4896.2|4900.8|4894.8|4904.3|4898.3|4897.3|4891.3|134
1746606300000|2025-05-07 08:25:00|4900.9|4894.9|4906.1|4900.1|4906.3|4900.3|4900.9|4894.9|82
1746606600000|2025-05-07 08:30:00|4906|4900|4915.6|4909.6|4916.7|4910.7|4903.7|4897.7|71
1746606900000|2025-05-07 08:35:00|4915.2|4909.2|4914.3|4908.3|4915.7|4909.7|4911.4|4905.4|27
1746607200000|2025-05-07 08:40:00|4913.9|4907.9|4912.6|4906.6|4917.3|4911.3|4911.6|4905.6|26
1746607500000|2025-05-07 08:45:00|4912.7|4906.7|4914.6|4908.6|4915.1|4909.1|4910.1|4904.1|40
1746607800000|2025-05-07 08:50:00|4913.8|4907.8|4910.7|4904.7|4913.8|4907.8|4910.6|4904.6|15
1746608100000|2025-05-07 08:55:00|4910.6|4904.6|4910.7|4904.7|4911.6|4905.6|4905.7|4899.7|29
1746608400000|2025-05-07 09:00:00|4910.6|4904.6|4910.7|4904.7|4910.9|4904.9|4906.2|4900.2|46
1746608700000|2025-05-07 09:05:00|4910.9|4904.9|4901.7|4895.7|4911.9|4905.9|4900.6|4894.6|55
1746609000000|2025-05-07 09:10:00|4902.3|4896.3|4905.3|4899.3|4906.3|4900.3|4901.7|4895.7|16
1746609300000|2025-05-07 09:15:00|4905.7|4899.7|4903.2|4897.2|4907.2|4901.2|4902.2|4896.2|29
1746609600000|2025-05-07 09:20:00|4902.7|4896.7|4900.3|4894.3|4904.3|4898.3|4900.3|4894.3|43
1746609900000|2025-05-07 09:25:00|4899.9|4893.9|4891.4|4885.4|4899.9|4893.9|4891.4|4885.4|61
1746610200000|2025-05-07 09:30:00|4891.5|4885.5|4885.4|4879.4|4891.5|4885.5|4880.4|4874.4|118
1746610500000|2025-05-07 09:35:00|4885.9|4879.9|4883.4|4877.4|4885.9|4879.9|4881.4|4875.4|27
1746610800000|2025-05-07 09:40:00|4882|4876|4885.3|4879.3|4886.9|4880.9|4880.9|4874.9|24
1746611100000|2025-05-07 09:45:00|4885.4|4879.4|4883.9|4877.9|4890.4|4884.4|4883.9|4877.9|57
1746611400000|2025-05-07 09:50:00|4884.4|4878.4|4882|4876|4884.9|4878.9|4880.4|4874.4|188
1746611700000|2025-05-07 09:55:00|4881.9|4875.9|4881.9|4875.9|4883.9|4877.9|4880.4|4874.4|43
1746612000000|2025-05-07 10:00:00|4882.4|4876.4|4883.4|4877.4|4884.4|4878.4|4880.4|4874.4|108
1746612300000|2025-05-07 10:05:00|4882.5|4876.5|4886.9|4880.9|4887.4|4881.4|4881.4|4875.4|53
1746612600000|2025-05-07 10:10:00|4887|4881|4887|4881|4887.4|4881.4|4883.4|4877.4|26
1746612900000|2025-05-07 10:15:00|4887.4|4881.4|4891.4|4885.4|4891.4|4885.4|4887.4|4881.4|20
1746613200000|2025-05-07 10:20:00|4889.9|4883.9|4896.4|4890.4|4896.9|4890.9|4889.4|4883.4|88
1746613500000|2025-05-07 10:25:00|4897.4|4891.4|4888.5|4882.5|4897.4|4891.4|4888|4882|46
1746613800000|2025-05-07 10:30:00|4888.4|4882.4|4885.5|4879.5|4889|4883|4885.5|4879.5|18
1746614100000|2025-05-07 10:35:00|4886|4880|4886|4880|4888.5|4882.5|4885.5|4879.5|13
1746614400000|2025-05-07 10:40:00|4886.5|4880.5|4887.5|4881.5|4887.5|4881.5|4884.5|4878.5|29
1746614700000|2025-05-07 10:45:00|4888.5|4882.5|4893.5|4887.5|4893.5|4887.5|4887.5|4881.5|48
1746615000000|2025-05-07 10:50:00|4893|4887|4897|4891|4897.9|4891.9|4889.5|4883.5|74
1746615300000|2025-05-07 10:55:00|4897.5|4891.5|4894.5|4888.5|4897.5|4891.5|4894|4888|22
1746615600000|2025-05-07 11:00:00|4895|4889|4892|4886|4899|4893|4891.6|4885.6|39
1746615900000|2025-05-07 11:05:00|4894|4888|4890.9|4884.9|4895|4889|4890.5|4884.5|47
1746616200000|2025-05-07 11:10:00|4890.5|4884.5|4887.5|4881.5|4890.9|4884.9|4886|4880|44
1746616500000|2025-05-07 11:15:00|4888|4882|4891|4885|4895.4|4889.4|4888|4882|25
1746616800000|2025-05-07 11:20:00|4891.9|4885.9|4885.5|4879.5|4891.9|4885.9|4885.5|4879.5|124
1746617100000|2025-05-07 11:25:00|4887|4881|4890|4884|4890.5|4884.5|4886.6|4880.6|25
1746617400000|2025-05-07 11:30:00|4889.5|4883.5|4891|4885|4894.5|4888.5|4888.5|4882.5|32
1746617700000|2025-05-07 11:35:00|4891.1|4885.1|4892.6|4886.6|4893.1|4887.1|4889.6|4883.6|32
1746618000000|2025-05-07 11:40:00|4892.5|4886.5|4892|4886|4892.6|4886.6|4889.7|4883.7|19
1746618300000|2025-05-07 11:45:00|4893|4887|4899|4893|4899.1|4893.1|4892.6|4886.6|82
1746618600000|2025-05-07 11:50:00|4899.1|4893.1|4899.6|4893.6|4901|4895|4897.6|4891.6|31
1746618900000|2025-05-07 11:55:00|4900|4894|4896.6|4890.6|4900.1|4894.1|4895.6|4889.6|144
1746619200000|2025-05-07 12:00:00|4896.2|4890.2|4897|4891|4898.6|4892.6|4889.1|4883.1|170
1746619500000|2025-05-07 12:05:00|4897.5|4891.5|4895.6|4889.6|4897.5|4891.5|4892.1|4886.1|113
1746619800000|2025-05-07 12:10:00|4898.1|4892.1|4901|4895|4902.5|4896.5|4896.6|4890.6|165
1746620100000|2025-05-07 12:15:00|4900.2|4894.2|4895.3|4889.3|4901.6|4895.6|4894.8|4888.8|119
1746620400000|2025-05-07 12:20:00|4895.8|4889.8|4889.8|4883.8|4900.4|4894.4|4889.8|4883.8|76
1746620700000|2025-05-07 12:25:00|4889.3|4883.3|4892.3|4886.3|4892.4|4886.4|4889|4883|46
1746621000000|2025-05-07 12:30:00|4892.2|4886.2|4880.4|4874.4|4892.2|4886.2|4877.4|4871.4|212
1746621300000|2025-05-07 12:35:00|4879.9|4873.9|4867.4|4861.4|4881.8|4875.8|4867.4|4861.4|325
1746621600000|2025-05-07 12:40:00|4867.8|4861.8|4872.8|4866.8|4874.8|4868.8|4867.8|4861.8|95
1746624600000|2025-05-07 13:30:00|4875.6|4869.6|4863.8|4857.8|4875.6|4869.6|4843.4|4837.4|1832
1746624900000|2025-05-07 13:35:00|4864.7|4858.7|4857.3|4851.3|4864.7|4858.7|4851.8|4845.8|534
1746625200000|2025-05-07 13:40:00|4857.2|4851.2|4866.8|4860.8|4870.3|4864.3|4855.8|4849.8|637
1746625500000|2025-05-07 13:45:00|4866.9|4860.9|4857.7|4851.7|4870.8|4864.8|4856.8|4850.8|502
1746625800000|2025-05-07 13:50:00|4856.7|4850.7|4861.2|4855.2|4869.7|4863.7|4855.2|4849.2|444
1746626100000|2025-05-07 13:55:00|4861.3|4855.3|4876.6|4870.6|4878.6|4872.6|4859.8|4853.8|427
1746626400000|2025-05-07 14:00:00|4874.6|4868.6|4862.2|4856.2|4876.6|4870.6|4856.8|4850.8|608
1746626700000|2025-05-07 14:05:00|4862.6|4856.6|4878.6|4872.6|4879.6|4873.6|4861.6|4855.6|273
1746627000000|2025-05-07 14:10:00|4878.5|4872.5|4885.6|4879.6|4886.1|4880.1|4876.6|4870.6|442
1746627300000|2025-05-07 14:15:00|4884.6|4878.6|4875.5|4869.5|4885.6|4879.6|4873.6|4867.6|403
1746627600000|2025-05-07 14:20:00|4874.9|4868.9|4881.5|4875.5|4887.1|4881.1|4874.5|4868.5|734
1746627900000|2025-05-07 14:25:00|4881.6|4875.6|4869.5|4863.5|4886|4880|4869.5|4863.5|383
1746628200000|2025-05-07 14:30:00|4866.6|4860.6|4861.6|4855.6|4869.5|4863.5|4851.6|4845.6|646
1746628500000|2025-05-07 14:35:00|4861.2|4855.2|4852.6|4846.6|4863.6|4857.6|4849.7|4843.7|317
1746628800000|2025-05-07 14:40:00|4853.6|4847.6|4858.1|4852.1|4862.6|4856.6|4850.7|4844.7|262
1746629100000|2025-05-07 14:45:00|4858.6|4852.6|4854.1|4848.1|4860.1|4854.1|4850.7|4844.7|244
1746629400000|2025-05-07 14:50:00|4853.7|4847.7|4844.2|4838.2|4859.1|4853.1|4843.6|4837.6|212
1746629700000|2025-05-07 14:55:00|4843.6|4837.6|4851.6|4845.6|4852.7|4846.7|4842.7|4836.7|290
1746630000000|2025-05-07 15:00:00|4851.1|4845.1|4855.6|4849.6|4858.6|4852.6|4844.6|4838.6|392
1746630300000|2025-05-07 15:05:00|4855.2|4849.2|4835.1|4829.1|4855.2|4849.2|4835.1|4829.1|455
1746630600000|2025-05-07 15:10:00|4836|4830|4826|4820|4836|4830|4826|4820|558
1746630900000|2025-05-07 15:15:00|4826.8|4820.8|4829.8|4823.8|4834.8|4828.8|4824|4818|457
1746631200000|2025-05-07 15:20:00|4829.9|4823.9|4814.1|4808.1|4831.3|4825.3|4813.5|4807.5|750
1746631500000|2025-05-07 15:25:00|4814|4808|4797.2|4791.2|4814.4|4808.4|4796.3|4790.3|1678
1746631800000|2025-05-07 15:30:00|4798.1|4792.1|4790.3|4784.3|4801.3|4795.3|4789.3|4783.3|1175
1746632100000|2025-05-07 15:35:00|4789.8|4783.8|4775.9|4769.9|4791.3|4785.3|4775.5|4769.5|1051
1746632400000|2025-05-07 15:40:00|4776.4|4770.4|4774.1|4768.1|4783.3|4777.3|4772.5|4766.5|571
1746632700000|2025-05-07 15:45:00|4774.5|4768.5|4780.1|4774.1|4783.4|4777.4|4773.5|4767.5|501
1746633000000|2025-05-07 15:50:00|4780.4|4774.4|4776.5|4770.5|4780.6|4774.6|4772.6|4766.6|660
1746633300000|2025-05-07 15:55:00|4775.6|4769.6|4755.7|4749.7|4776.5|4770.5|4753.7|4747.7|1631
1746633600000|2025-05-07 16:00:00|4754.8|4748.8|4741|4735|4755.7|4749.7|4741|4735|1038
1746633900000|2025-05-07 16:05:00|4742.4|4736.4|4750.3|4744.3|4752.8|4746.8|4734.9|4728.9|1408
1746634200000|2025-05-07 16:10:00|4750.2|4744.2|4747.7|4741.7|4750.2|4744.2|4742.7|4736.7|423
1746634500000|2025-05-07 16:15:00|4748.1|4742.1|4744.5|4738.5|4748.7|4742.7|4740.5|4734.5|381
1746634800000|2025-05-07 16:20:00|4744.1|4738.1|4751|4745|4754.9|4748.9|4743.6|4737.6|706
1746635100000|2025-05-07 16:25:00|4750.9|4744.9|4748.1|4742.1|4756.5|4750.5|4747.1|4741.1|344
1746635400000|2025-05-07 16:30:00|4748.5|4742.5|4753.5|4747.5|4754.9|4748.9|4746.6|4740.6|456
1746635700000|2025-05-07 16:35:00|4754.5|4748.5|4765.5|4759.5|4766.1|4760.1|4753.5|4747.5|382
1746636000000|2025-05-07 16:40:00|4763.6|4757.6|4761.4|4755.4|4769.5|4763.5|4757.3|4751.3|925
1746636300000|2025-05-07 16:45:00|4760.4|4754.4|4758.4|4752.4|4760.5|4754.5|4755.5|4749.5|312
1746636600000|2025-05-07 16:50:00|4757.4|4751.4|4752.7|4746.7|4759.9|4753.9|4752.6|4746.6|327
1746636900000|2025-05-07 16:55:00|4753.6|4747.6|4753.7|4747.7|4758.1|4752.1|4748.8|4742.8|433
1746637200000|2025-05-07 17:00:00|4753.2|4747.2|4754.2|4748.2|4757.7|4751.7|4751.7|4745.7|388
1746637500000|2025-05-07 17:05:00|4753.7|4747.7|4751.2|4745.2|4754.3|4748.3|4750.7|4744.7|345
1746637800000|2025-05-07 17:10:00|4751.3|4745.3|4753.3|4747.3|4755.7|4749.7|4748.8|4742.8|232
1746638100000|2025-05-07 17:15:00|4753.7|4747.7|4758.2|4752.2|4759.7|4753.7|4752.8|4746.8|344
1746638400000|2025-05-07 17:20:00|4757.7|4751.7|4767.5|4761.5|4767.5|4761.5|4757.7|4751.7|307
1746638700000|2025-05-07 17:25:00|4767.1|4761.1|4759.6|4753.6|4768.8|4762.8|4758.5|4752.5|506
1746639000000|2025-05-07 17:30:00|4759.5|4753.5|4758.1|4752.1|4766.1|4760.1|4757.5|4751.5|308
1746639300000|2025-05-07 17:35:00|4758.5|4752.5|4761.2|4755.2|4762.6|4756.6|4757.1|4751.1|227
1746639600000|2025-05-07 17:40:00|4761.3|4755.3|4758.3|4752.3|4761.8|4755.8|4756.7|4750.7|387
1746639900000|2025-05-07 17:45:00|4758.7|4752.7|4763.1|4757.1|4764.7|4758.7|4757.8|4751.8|477
1746640200000|2025-05-07 17:50:00|4763.6|4757.6|4760.3|4754.3|4769.5|4763.5|4760.3|4754.3|477
1746640500000|2025-05-07 17:55:00|4761.1|4755.1|4752.2|4746.2|4761.1|4755.1|4747.8|4741.8|609
1746640800000|2025-05-07 18:00:00|4752.7|4746.7|4754.5|4748.5|4762.5|4756.5|4750.1|4744.1|858
1746641100000|2025-05-07 18:05:00|4754.1|4748.1|4742.6|4736.6|4755.5|4749.5|4740.7|4734.7|1232
1746641400000|2025-05-07 18:10:00|4742.2|4736.2|4739.9|4733.9|4742.3|4736.3|4736.8|4730.8|2932
1746641700000|2025-05-07 18:15:00|4740.3|4734.3|4745.3|4739.3|4747.8|4741.8|4737.8|4731.8|952
1746662400000|2025-05-08 00:00:00|4744.9|4738.9|4736.5|4730.5|4746.3|4740.3|4735.9|4729.9|283
1746662700000|2025-05-08 00:05:00|4736.9|4730.9|4742.4|4736.4|4744.9|4738.9|4736.4|4730.4|44
1746663000000|2025-05-08 00:10:00|4742|4736|4743.5|4737.5|4743.5|4737.5|4739.4|4733.4|33
1746663300000|2025-05-08 00:15:00|4744.3|4738.3|4742|4736|4744.4|4738.4|4739|4733|35
1746663600000|2025-05-08 00:20:00|4741.9|4735.9|4741.9|4735.9|4742.4|4736.4|4740.5|4734.5|28
1746663900000|2025-05-08 00:25:00|4742|4736|4746.3|4740.3|4746.3|4740.3|4741.5|4735.5|127
1746664200000|2025-05-08 00:30:00|4747.2|4741.2|4748.2|4742.2|4749.3|4743.3|4746.8|4740.8|30
1746664500000|2025-05-08 00:35:00|4748.3|4742.3|4747.4|4741.4|4750.3|4744.3|4746.8|4740.8|43
1746664800000|2025-05-08 00:40:00|4747.3|4741.3|4745.8|4739.8|4747.8|4741.8|4744.7|4738.7|33
1746665100000|2025-05-08 00:45:00|4745.4|4739.4|4745.4|4739.4|4746.9|4740.9|4744.8|4738.8|15
1746665400000|2025-05-08 00:50:00|4744.3|4738.3|4743.2|4737.2|4744.8|4738.8|4737.3|4731.3|92
1746665700000|2025-05-08 00:55:00|4742.8|4736.8|4749.2|4743.2|4750.1|4744.1|4741.8|4735.8|41
1746666000000|2025-05-08 01:00:00|4750|4744|4753.1|4747.1|4754.2|4748.2|4746.2|4740.2|115
1746666300000|2025-05-08 01:05:00|4753.2|4747.2|4751.5|4745.5|4754.6|4748.6|4751.1|4745.1|34
1746666600000|2025-05-08 01:10:00|4751.6|4745.6|4753|4747|4753.1|4747.1|4749.1|4743.1|41
1746666900000|2025-05-08 01:15:00|4753.4|4747.4|4752.1|4746.1|4756.6|4750.6|4750|4744|71
1746667200000|2025-05-08 01:20:00|4752|4746|4752.6|4746.6|4754.1|4748.1|4752|4746|7
1746667500000|2025-05-08 01:25:00|4752.1|4746.1|4752.6|4746.6|4752.6|4746.6|4749.6|4743.6|26
1746667800000|2025-05-08 01:30:00|4752.5|4746.5|4754|4748|4756|4750|4751.1|4745.1|25
1746668100000|2025-05-08 01:35:00|4754.5|4748.5|4753|4747|4754.6|4748.6|4751.2|4745.2|29
1746668400000|2025-05-08 01:40:00|4752.6|4746.6|4752|4746|4755.1|4749.1|4749.2|4743.2|67
1746668700000|2025-05-08 01:45:00|4751.1|4745.1|4749|4743|4752.6|4746.6|4749|4743|37
1746669000000|2025-05-08 01:50:00|4748|4742|4750|4744|4751.1|4745.1|4748|4742|8
1746669300000|2025-05-08 01:55:00|4750.1|4744.1|4751|4745|4752|4746|4749|4743|13
1746669600000|2025-05-08 02:00:00|4751.1|4745.1|4748.1|4742.1|4752|4746|4747.6|4741.6|31
1746669900000|2025-05-08 02:05:00|4748|4742|4753.6|4747.6|4753.6|4747.6|4747.6|4741.6|73
1746670200000|2025-05-08 02:10:00|4753.2|4747.2|4754|4748|4754.7|4748.7|4752|4746|42
1746670500000|2025-05-08 02:15:00|4754.1|4748.1|4755|4749|4756.1|4750.1|4752.2|4746.2|38
1746670800000|2025-05-08 02:20:00|4753.6|4747.6|4753.6|4747.6|4753.7|4747.7|4752.1|4746.1|66
1746671100000|2025-05-08 02:25:00|4753.5|4747.5|4753.6|4747.6|4753.7|4747.7|4752.6|4746.6|56
1746671400000|2025-05-08 02:30:00|4756.2|4750.2|4753.1|4747.1|4759.5|4753.5|4752.7|4746.7|61
1746671700000|2025-05-08 02:35:00|4752.7|4746.7|4754.6|4748.6|4758|4752|4752.5|4746.5|61
1746672000000|2025-05-08 02:40:00|4754.1|4748.1|4757|4751|4759|4753|4753.6|4747.6|13
1746672300000|2025-05-08 02:45:00|4757.2|4751.2|4759.6|4753.6|4761.6|4755.6|4757|4751|27
1746672600000|2025-05-08 02:50:00|4760|4754|4757.1|4751.1|4761.4|4755.4|4755.6|4749.6|67
1746672900000|2025-05-08 02:55:00|4758|4752|4757|4751|4760|4754|4754.9|4748.9|113
1746673200000|2025-05-08 03:00:00|4757.1|4751.1|4758|4752|4761|4755|4757|4751|34
1746673500000|2025-05-08 03:05:00|4757.9|4751.9|4759|4753|4759|4753|4755|4749|15
1746673800000|2025-05-08 03:10:00|4759.1|4753.1|4763|4757|4764|4758|4758|4752|115
1746674100000|2025-05-08 03:15:00|4762.6|4756.6|4765|4759|4767|4761|4761.5|4755.5|65
1746674400000|2025-05-08 03:20:00|4764.9|4758.9|4767.8|4761.8|4769.2|4763.2|4764.9|4758.9|29
1746674700000|2025-05-08 03:25:00|4767.9|4761.9|4763.8|4757.8|4767.9|4761.9|4762|4756|33
1746675000000|2025-05-08 03:30:00|4763.9|4757.9|4761|4755|4764|4758|4760.9|4754.9|10
1746675300000|2025-05-08 03:35:00|4760.5|4754.5|4760|4754|4762|4756|4760|4754|13
1746675600000|2025-05-08 03:40:00|4760.9|4754.9|4760.5|4754.5|4761|4755|4760|4754|15
1746675900000|2025-05-08 03:45:00|4761.4|4755.4|4763.4|4757.4|4763.4|4757.4|4761|4755|13
1746676200000|2025-05-08 03:50:00|4762.4|4756.4|4761.4|4755.4|4762.4|4756.4|4760.9|4754.9|7
1746676500000|2025-05-08 03:55:00|4761|4755|4761.8|4755.8|4762.8|4756.8|4759.4|4753.4|8
1746676800000|2025-05-08 04:00:00|4760.9|4754.9|4760.8|4754.8|4761.8|4755.8|4760.4|4754.4|5
1746677100000|2025-05-08 04:05:00|4760.9|4754.9|4761.9|4755.9|4762.4|4756.4|4760.8|4754.8|4
1746677400000|2025-05-08 04:10:00|4761.8|4755.8|4760.4|4754.4|4761.8|4755.8|4759.9|4753.9|13
1746677700000|2025-05-08 04:15:00|4760.8|4754.8|4762.8|4756.8|4762.8|4756.8|4760.8|4754.8|5
1746678000000|2025-05-08 04:20:00|4762.4|4756.4|4764.4|4758.4|4764.4|4758.4|4762.4|4756.4|5
1746678300000|2025-05-08 04:25:00|4764|4758|4769.4|4763.4|4770.5|4764.5|4763.8|4757.8|96
1746678600000|2025-05-08 04:30:00|4769.8|4763.8|4766.5|4760.5|4769.9|4763.9|4766.5|4760.5|19
1746678900000|2025-05-08 04:35:00|4767|4761|4766.4|4760.4|4767.4|4761.4|4765.4|4759.4|19
1746679200000|2025-05-08 04:40:00|4766|4760|4771.4|4765.4|4771.4|4765.4|4766|4760|41
1746679500000|2025-05-08 04:45:00|4771|4765|4769.8|4763.8|4771.4|4765.4|4768.4|4762.4|34
1746679800000|2025-05-08 04:50:00|4769.4|4763.4|4767.8|4761.8|4769.8|4763.8|4766.5|4760.5|8
1746680100000|2025-05-08 04:55:00|4768.4|4762.4|4769.8|4763.8|4769.8|4763.8|4768.4|4762.4|13
1746680400000|2025-05-08 05:00:00|4769.4|4763.4|4768.4|4762.4|4771|4765|4768.4|4762.4|71
1746680700000|2025-05-08 05:05:00|4767.4|4761.4|4764.4|4758.4|4767.4|4761.4|4764|4758|22
1746681000000|2025-05-08 05:10:00|4764|4758|4757|4751|4764.4|4758.4|4756.6|4750.6|23
1746681300000|2025-05-08 05:15:00|4757.4|4751.4|4760.4|4754.4|4760.4|4754.4|4757.4|4751.4|14
1746681600000|2025-05-08 05:20:00|4761.3|4755.3|4760.4|4754.4|4761.4|4755.4|4760.4|4754.4|15
1746681900000|2025-05-08 05:25:00|4760.9|4754.9|4761.4|4755.4|4761.9|4755.9|4758|4752|27
1746682200000|2025-05-08 05:30:00|4760.4|4754.4|4758|4752|4762.9|4756.9|4757.5|4751.5|51
1746682500000|2025-05-08 05:35:00|4758.4|4752.4|4762.9|4756.9|4763.4|4757.4|4758.4|4752.4|24
1746682800000|2025-05-08 05:40:00|4762.4|4756.4|4759.9|4753.9|4763.4|4757.4|4758.4|4752.4|30
1746683100000|2025-05-08 05:45:00|4758.9|4752.9|4754|4748|4759.9|4753.9|4753.5|4747.5|59
1746683400000|2025-05-08 05:50:00|4754.4|4748.4|4760.4|4754.4|4761|4755|4753.4|4747.4|48
1746683700000|2025-05-08 05:55:00|4759.9|4753.9|4759.5|4753.5|4760.4|4754.4|4759.4|4753.4|20
1746684000000|2025-05-08 06:00:00|4759.4|4753.4|4765.4|4759.4|4766.9|4760.9|4757.9|4751.9|45
1746684300000|2025-05-08 06:05:00|4765.9|4759.9|4758.4|4752.4|4766.3|4760.3|4758|4752|26
1746684600000|2025-05-08 06:10:00|4758.6|4752.6|4758.5|4752.5|4759|4753|4757.9|4751.9|33
1746684900000|2025-05-08 06:15:00|4757.5|4751.5|4754.5|4748.5|4758|4752|4751.5|4745.5|42
1746685200000|2025-05-08 06:20:00|4755|4749|4753|4747|4756|4750|4752.5|4746.5|7
1746685500000|2025-05-08 06:25:00|4752|4746|4751.6|4745.6|4752.5|4746.5|4750.5|4744.5|32
1746685800000|2025-05-08 06:30:00|4751.7|4745.7|4760.5|4754.5|4762.5|4756.5|4748.5|4742.5|175
1746686100000|2025-05-08 06:35:00|4759.9|4753.9|4757.9|4751.9|4759.9|4753.9|4754|4748|50
1746686400000|2025-05-08 06:40:00|4757.5|4751.5|4762.9|4756.9|4764|4758|4756.9|4750.9|27
1746686700000|2025-05-08 06:45:00|4763|4757|4759.9|4753.9|4764|4758|4758|4752|26
1746687000000|2025-05-08 06:50:00|4759.5|4753.5|4760.5|4754.5|4761|4755|4758.9|4752.9|8
1746687300000|2025-05-08 06:55:00|4760.4|4754.4|4757.5|4751.5|4764|4758|4756.5|4750.5|48
1746687600000|2025-05-08 07:00:00|4757|4751|4764|4758|4767.5|4761.5|4755.5|4749.5|51
1746687900000|2025-05-08 07:05:00|4764.5|4758.5|4764.5|4758.5|4771|4765|4763.5|4757.5|46
1746688200000|2025-05-08 07:10:00|4764.6|4758.6|4767.1|4761.1|4768|4762|4764.5|4758.5|24
1746688500000|2025-05-08 07:15:00|4767|4761|4766.5|4760.5|4769|4763|4765.5|4759.5|24
1746688800000|2025-05-08 07:20:00|4766.1|4760.1|4782.3|4776.3|4782.8|4776.8|4765.5|4759.5|139
1746689100000|2025-05-08 07:25:00|4781.9|4775.9|4785.8|4779.8|4789.2|4783.2|4780.9|4774.9|128
1746689400000|2025-05-08 07:30:00|4785.7|4779.7|4784.9|4778.9|4789.3|4783.3|4780.3|4774.3|97
1746689700000|2025-05-08 07:35:00|4784.8|4778.8|4792.8|4786.8|4792.8|4786.8|4783.5|4777.5|52
1746690000000|2025-05-08 07:40:00|4793.3|4787.3|4793.3|4787.3|4793.9|4787.9|4790.4|4784.4|52
1746690300000|2025-05-08 07:45:00|4792.8|4786.8|4791.9|4785.9|4793.3|4787.3|4788|4782|23
1746690600000|2025-05-08 07:50:00|4791.5|4785.5|4788.4|4782.4|4793.2|4787.2|4788.3|4782.3|37
1746690900000|2025-05-08 07:55:00|4788.3|4782.3|4789.9|4783.9|4790.9|4784.9|4786.3|4780.3|23
1746691200000|2025-05-08 08:00:00|4790.9|4784.9|4791|4785|4792.4|4786.4|4789.9|4783.9|34
1746691500000|2025-05-08 08:05:00|4790.9|4784.9|4783.4|4777.4|4790.9|4784.9|4780.9|4774.9|73
1746691800000|2025-05-08 08:10:00|4784.3|4778.3|4782.8|4776.8|4784.5|4778.5|4780.5|4774.5|41
1746692100000|2025-05-08 08:15:00|4782.3|4776.3|4779.8|4773.8|4782.3|4776.3|4776.3|4770.3|17
1746692400000|2025-05-08 08:20:00|4779.9|4773.9|4785.4|4779.4|4785.4|4779.4|4778.9|4772.9|35
1746692700000|2025-05-08 08:25:00|4785.3|4779.3|4785.9|4779.9|4786.9|4780.9|4781.4|4775.4|16
1746693000000|2025-05-08 08:30:00|4785.4|4779.4|4785.9|4779.9|4786.9|4780.9|4782.9|4776.9|17
1746693300000|2025-05-08 08:35:00|4786.4|4780.4|4784|4778|4787.5|4781.5|4781.5|4775.5|39
1746693600000|2025-05-08 08:40:00|4781.9|4775.9|4783.5|4777.5|4784.5|4778.5|4781.9|4775.9|18
1746693900000|2025-05-08 08:45:00|4783.9|4777.9|4785.1|4779.1|4787.5|4781.5|4778.5|4772.5|73
1746694200000|2025-05-08 08:50:00|4785|4779|4782.9|4776.9|4785|4779|4782.4|4776.4|12
1746694500000|2025-05-08 08:55:00|4783.3|4777.3|4783|4777|4784.5|4778.5|4780.9|4774.9|8
1746694800000|2025-05-08 09:00:00|4783.5|4777.5|4787.9|4781.9|4788|4782|4781.9|4775.9|13
1746695100000|2025-05-08 09:05:00|4787|4781|4790|4784|4790.9|4784.9|4784|4778|64
1746695400000|2025-05-08 09:10:00|4789.9|4783.9|4799.9|4793.9|4799.9|4793.9|4789.5|4783.5|158
1746695700000|2025-05-08 09:15:00|4799.8|4793.8|4802.5|4796.5|4806|4800|4796.9|4790.9|101
1746696000000|2025-05-08 09:20:00|4801.4|4795.4|4797.4|4791.4|4801.9|4795.9|4796.5|4790.5|42
1746696300000|2025-05-08 09:25:00|4797|4791|4795|4789|4797.5|4791.5|4792.6|4786.6|22
1746696600000|2025-05-08 09:30:00|4795.5|4789.5|4796.9|4790.9|4798|4792|4794|4788|57
1746696900000|2025-05-08 09:35:00|4795.9|4789.9|4794.5|4788.5|4797.5|4791.5|4794.5|4788.5|3
1746697200000|2025-05-08 09:40:00|4793.4|4787.4|4790.5|4784.5|4795.4|4789.4|4790.5|4784.5|28
1746697500000|2025-05-08 09:45:00|4790|4784|4789.5|4783.5|4790.5|4784.5|4787.6|4781.6|63
1746697800000|2025-05-08 09:50:00|4789.6|4783.6|4794.5|4788.5|4795.6|4789.6|4788.1|4782.1|102
1746698100000|2025-05-08 09:55:00|4795|4789|4787.9|4781.9|4795|4789|4786.5|4780.5|61
1746698400000|2025-05-08 10:00:00|4787.5|4781.5|4783.5|4777.5|4787.5|4781.5|4783.5|4777.5|27
1746698700000|2025-05-08 10:05:00|4782.9|4776.9|4780.1|4774.1|4783.5|4777.5|4778.5|4772.5|119
1746699000000|2025-05-08 10:10:00|4780.5|4774.5|4785.1|4779.1|4785.1|4779.1|4779|4773|48
1746699300000|2025-05-08 10:15:00|4785|4779|4784.5|4778.5|4787.1|4781.1|4783.5|4777.5|147
1746699600000|2025-05-08 10:20:00|4784.6|4778.6|4785.5|4779.5|4785.5|4779.5|4783.5|4777.5|15
1746699900000|2025-05-08 10:25:00|4785.6|4779.6|4785.1|4779.1|4785.6|4779.6|4783.5|4777.5|10
1746700200000|2025-05-08 10:30:00|4784.7|4778.7|4781|4775|4787.1|4781.1|4780.1|4774.1|57
1746700500000|2025-05-08 10:35:00|4781.1|4775.1|4782.1|4776.1|4783.1|4777.1|4779.1|4773.1|30
1746700800000|2025-05-08 10:40:00|4782|4776|4783.6|4777.6|4786.1|4780.1|4781.1|4775.1|33
1746701100000|2025-05-08 10:45:00|4783.5|4777.5|4778.5|4772.5|4783.6|4777.6|4778.5|4772.5|21
1746701400000|2025-05-08 10:50:00|4779|4773|4778.1|4772.1|4779.5|4773.5|4775.5|4769.5|49
1746701700000|2025-05-08 10:55:00|4778.5|4772.5|4778|4772|4780.1|4774.1|4778|4772|17
1746702000000|2025-05-08 11:00:00|4777.6|4771.6|4782.5|4776.5|4782.9|4776.9|4777.5|4771.5|26
1746702300000|2025-05-08 11:05:00|4782.9|4776.9|4778.5|4772.5|4783.5|4777.5|4778|4772|30
1746702600000|2025-05-08 11:10:00|4777.5|4771.5|4783.5|4777.5|4784.1|4778.1|4777|4771|42
1746702900000|2025-05-08 11:15:00|4784.1|4778.1|4779|4773|4784.1|4778.1|4778.1|4772.1|106
1746703200000|2025-05-08 11:20:00|4779.5|4773.5|4777.1|4771.1|4780|4774|4776.6|4770.6|94
1746703500000|2025-05-08 11:25:00|4776.5|4770.5|4776.9|4770.9|4778|4772|4776.4|4770.4|62
1746703800000|2025-05-08 11:30:00|4776.5|4770.5|4777.1|4771.1|4777.1|4771.1|4775.4|4769.4|47
1746704100000|2025-05-08 11:35:00|4777.5|4771.5|4775.4|4769.4|4779.1|4773.1|4775.4|4769.4|26
1746704400000|2025-05-08 11:40:00|4775.5|4769.5|4778.9|4772.9|4780.1|4774.1|4774.1|4768.1|40
1746704700000|2025-05-08 11:45:00|4777.9|4771.9|4783.9|4777.9|4784.6|4778.6|4776.5|4770.5|147
1746705000000|2025-05-08 11:50:00|4783.5|4777.5|4783.5|4777.5|4786.5|4780.5|4783.5|4777.5|41
1746705300000|2025-05-08 11:55:00|4783.9|4777.9|4786.9|4780.9|4786.9|4780.9|4783.4|4777.4|20
1746705600000|2025-05-08 12:00:00|4786.5|4780.5|4787.1|4781.1|4790.9|4784.9|4785.5|4779.5|157
1746705900000|2025-05-08 12:05:00|4787.5|4781.5|4791.4|4785.4|4792.9|4786.9|4787.5|4781.5|49
1746706200000|2025-05-08 12:10:00|4791.9|4785.9|4793.4|4787.4|4796.5|4790.5|4790.9|4784.9|175
1746706500000|2025-05-08 12:15:00|4793|4787|4794.7|4788.7|4794.8|4788.8|4789.4|4783.4|174
1746706800000|2025-05-08 12:20:00|4794.3|4788.3|4795.7|4789.7|4798.8|4792.8|4792.3|4786.3|117
1746707100000|2025-05-08 12:25:00|4795.8|4789.8|4790.8|4784.8|4798.8|4792.8|4790.4|4784.4|103
1746707400000|2025-05-08 12:30:00|4790.4|4784.4|4797.3|4791.3|4798.7|4792.7|4790.4|4784.4|76
1746707700000|2025-05-08 12:35:00|4797.2|4791.2|4796.3|4790.3|4798.7|4792.7|4792.5|4786.5|93
1746708000000|2025-05-08 12:40:00|4797.3|4791.3|4792.4|4786.4|4798.3|4792.3|4789.9|4783.9|96
1746711000000|2025-05-08 13:30:00|4799|4793|4806.3|4800.3|4812.3|4806.3|4775.9|4769.9|2150
1746711300000|2025-05-08 13:35:00|4806.2|4800.2|4806.1|4800.1|4810.3|4804.3|4792.4|4786.4|1242
1746711600000|2025-05-08 13:40:00|4806.3|4800.3|4825.1|4819.1|4828.2|4822.2|4805.9|4799.9|896
1746711900000|2025-05-08 13:45:00|4825.9|4819.9|4806.1|4800.1|4828.9|4822.9|4802.2|4796.2|1354
1746712200000|2025-05-08 13:50:00|4807.1|4801.1|4810.1|4804.1|4821.1|4815.1|4807|4801|656
1746712500000|2025-05-08 13:55:00|4811.1|4805.1|4819.5|4813.5|4827.8|4821.8|4810.7|4804.7|1086
1746712800000|2025-05-08 14:00:00|4819.9|4813.9|4811.1|4805.1|4819.9|4813.9|4806.1|4800.1|1188
1746713100000|2025-05-08 14:05:00|4811.5|4805.5|4815.9|4809.9|4820.9|4814.9|4809.5|4803.5|555
1746713400000|2025-05-08 14:10:00|4816.4|4810.4|4829.7|4823.7|4835.1|4829.1|4816.4|4810.4|1072
1746713700000|2025-05-08 14:15:00|4830.1|4824.1|4828.7|4822.7|4835|4829|4821.7|4815.7|578
1746714000000|2025-05-08 14:20:00|4829.6|4823.6|4829.7|4823.7|4831.7|4825.7|4825.7|4819.7|384
1746714300000|2025-05-08 14:25:00|4830.2|4824.2|4846.6|4840.6|4848.1|4842.1|4827.7|4821.7|797
1746714600000|2025-05-08 14:30:00|4846.2|4840.2|4842.8|4836.8|4847|4841|4835.8|4829.8|922
1746714900000|2025-05-08 14:35:00|4842.9|4836.9|4825.9|4819.9|4843|4837|4823.1|4817.1|705
1746715200000|2025-05-08 14:40:00|4825.8|4819.8|4820.9|4814.9|4829.3|4823.3|4819.9|4813.9|463
1746715500000|2025-05-08 14:45:00|4821.4|4815.4|4822.1|4816.1|4827.7|4821.7|4819.9|4813.9|309
1746715800000|2025-05-08 14:50:00|4822.2|4816.2|4833.9|4827.9|4833.9|4827.9|4819.1|4813.1|432
1746716100000|2025-05-08 14:55:00|4834|4828|4825.1|4819.1|4835.9|4829.9|4822.2|4816.2|537
1746716400000|2025-05-08 15:00:00|4824.9|4818.9|4817|4811|4824.9|4818.9|4811.3|4805.3|474
1746716700000|2025-05-08 15:05:00|4817.1|4811.1|4820.7|4814.7|4824.5|4818.5|4815.3|4809.3|352
1746717000000|2025-05-08 15:10:00|4821.3|4815.3|4833.1|4827.1|4833.1|4827.1|4820.1|4814.1|361
1746717300000|2025-05-08 15:15:00|4833|4827|4830.1|4824.1|4836.5|4830.5|4829.2|4823.2|307
1746717600000|2025-05-08 15:20:00|4828.4|4822.4|4832.1|4826.1|4833.7|4827.7|4826.4|4820.4|357
1746717900000|2025-05-08 15:25:00|4831.2|4825.2|4829.3|4823.3|4832.3|4826.3|4826.3|4820.3|317
1746718200000|2025-05-08 15:30:00|4829.7|4823.7|4832.3|4826.3|4834.3|4828.3|4827.4|4821.4|204
1746718500000|2025-05-08 15:35:00|4832.9|4826.9|4828.3|4822.3|4833.3|4827.3|4826.3|4820.3|193
1746718800000|2025-05-08 15:40:00|4827.9|4821.9|4827.3|4821.3|4829.4|4823.4|4822.3|4816.3|340
1746719100000|2025-05-08 15:45:00|4828.2|4822.2|4833.3|4827.3|4834.3|4828.3|4826.3|4820.3|196
1746719400000|2025-05-08 15:50:00|4834.2|4828.2|4840.1|4834.1|4847.1|4841.1|4833.2|4827.2|408
1746719700000|2025-05-08 15:55:00|4839.7|4833.7|4834.3|4828.3|4840.1|4834.1|4832.3|4826.3|301
1746720000000|2025-05-08 16:00:00|4834.4|4828.4|4830.9|4824.9|4835.3|4829.3|4829.9|4823.9|185
1746720300000|2025-05-08 16:05:00|4831.3|4825.3|4828.4|4822.4|4833.3|4827.3|4823.3|4817.3|205
1746720600000|2025-05-08 16:10:00|4827.4|4821.4|4826.3|4820.3|4828.8|4822.8|4823.9|4817.9|199
1746720900000|2025-05-08 16:15:00|4824.3|4818.3|4817.9|4811.9|4826.3|4820.3|4817.9|4811.9|222
1746721200000|2025-05-08 16:20:00|4817.5|4811.5|4805.5|4799.5|4819.4|4813.4|4804.5|4798.5|497
1746721500000|2025-05-08 16:25:00|4806.5|4800.5|4811.3|4805.3|4817.3|4811.3|4806.4|4800.4|437
1746721800000|2025-05-08 16:30:00|4812.1|4806.1|4813.4|4807.4|4815.8|4809.8|4809.3|4803.3|164
1746722100000|2025-05-08 16:35:00|4813.5|4807.5|4816.4|4810.4|4816.8|4810.8|4809.5|4803.5|199
1746722400000|2025-05-08 16:40:00|4815.8|4809.8|4818.3|4812.3|4819.4|4813.4|4812.3|4806.3|121
1746722700000|2025-05-08 16:45:00|4818.4|4812.4|4820.3|4814.3|4821.3|4815.3|4814.5|4808.5|188
1746723000000|2025-05-08 16:50:00|4821.3|4815.3|4821.3|4815.3|4825.2|4819.2|4821.3|4815.3|157
1746723300000|2025-05-08 16:55:00|4821.2|4815.2|4829.7|4823.7|4830.2|4824.2|4821.2|4815.2|211
1746723600000|2025-05-08 17:00:00|4829.2|4823.2|4822.7|4816.7|4829.7|4823.7|4822.7|4816.7|162
1746723900000|2025-05-08 17:05:00|4823.1|4817.1|4822.1|4816.1|4824.6|4818.6|4820.7|4814.7|190
1746724200000|2025-05-08 17:10:00|4822.2|4816.2|4823.1|4817.1|4823.1|4817.1|4821.1|4815.1|127
1746724500000|2025-05-08 17:15:00|4823.6|4817.6|4825.9|4819.9|4827|4821|4822.1|4816.1|161
1746724800000|2025-05-08 17:20:00|4826|4820|4827.4|4821.4|4827.9|4821.9|4824|4818|259
1746725100000|2025-05-08 17:25:00|4827.9|4821.9|4837.5|4831.5|4840|4834|4826|4820|795
1746725400000|2025-05-08 17:30:00|4837.1|4831.1|4837|4831|4841|4835|4833.1|4827.1|497
1746725700000|2025-05-08 17:35:00|4836.5|4830.5|4831.6|4825.6|4836.5|4830.5|4830.1|4824.1|218
1746726000000|2025-05-08 17:40:00|4831.2|4825.2|4833.1|4827.1|4838.5|4832.5|4831.1|4825.1|523
1746726300000|2025-05-08 17:45:00|4832.5|4826.5|4839.6|4833.6|4841.9|4835.9|4832.1|4826.1|273
1746726600000|2025-05-08 17:50:00|4840|4834|4843.6|4837.6|4844.9|4838.9|4839.5|4833.5|226
1746726900000|2025-05-08 17:55:00|4843.5|4837.5|4846|4840|4851|4845|4839.6|4833.6|500
1746727200000|2025-05-08 18:00:00|4845.6|4839.6|4846.1|4840.1|4847|4841|4839.2|4833.2|704
1746727500000|2025-05-08 18:05:00|4846.6|4840.6|4847.1|4841.1|4851.9|4845.9|4844.3|4838.3|1086
1746727800000|2025-05-08 18:10:00|4847.2|4841.2|4852.6|4846.6|4854.1|4848.1|4837.3|4831.3|2345
1746728100000|2025-05-08 18:15:00|4852.2|4846.2|4845.2|4839.2|4854.2|4848.2|4843.1|4837.1|1077
1746748800000|2025-05-09 00:00:00|4842.6|4836.6|4842.6|4836.6|4842.6|4836.6|4829.8|4823.8|205
1746749100000|2025-05-09 00:05:00|4842.5|4836.5|4840.4|4834.4|4844.6|4838.6|4837.1|4831.1|126
1746749400000|2025-05-09 00:10:00|4840.2|4834.2|4839.4|4833.4|4840.4|4834.4|4838.4|4832.4|8
1746749700000|2025-05-09 00:15:00|4839.5|4833.5|4840.9|4834.9|4841|4835|4839|4833|19
1746750000000|2025-05-09 00:20:00|4841|4835|4841.4|4835.4|4842.4|4836.4|4840.1|4834.1|32
1746750300000|2025-05-09 00:25:00|4840.9|4834.9|4845.3|4839.3|4846.4|4840.4|4840.9|4834.9|57
1746750600000|2025-05-09 00:30:00|4844.9|4838.9|4843.8|4837.8|4846.4|4840.4|4843.8|4837.8|20
1746750900000|2025-05-09 00:35:00|4842.8|4836.8|4843.4|4837.4|4844|4838|4842.8|4836.8|10
1746751200000|2025-05-09 00:40:00|4843|4837|4842.4|4836.4|4843|4837|4840.8|4834.8|44
1746751500000|2025-05-09 00:45:00|4842|4836|4843.3|4837.3|4843.4|4837.4|4840.9|4834.9|28
1746751800000|2025-05-09 00:50:00|4842.8|4836.8|4841.7|4835.7|4842.8|4836.8|4841.1|4835.1|53
1746752100000|2025-05-09 00:55:00|4842.2|4836.2|4841.7|4835.7|4843.4|4837.4|4841.7|4835.7|60
1746752400000|2025-05-09 01:00:00|4842.2|4836.2|4844.8|4838.8|4849.7|4843.7|4841.8|4835.8|171
1746752700000|2025-05-09 01:05:00|4845.4|4839.4|4845.3|4839.3|4848.6|4842.6|4843.4|4837.4|40
1746753000000|2025-05-09 01:10:00|4845.2|4839.2|4842.4|4836.4|4845.2|4839.2|4842.2|4836.2|27
1746753300000|2025-05-09 01:15:00|4843.2|4837.2|4843.3|4837.3|4843.8|4837.8|4842.2|4836.2|15
1746753600000|2025-05-09 01:20:00|4843.4|4837.4|4841.8|4835.8|4843.4|4837.4|4841.4|4835.4|41
1746753900000|2025-05-09 01:25:00|4841.7|4835.7|4838.8|4832.8|4841.9|4835.9|4835.7|4829.7|53
1746754200000|2025-05-09 01:30:00|4838.7|4832.7|4839.4|4833.4|4842.2|4836.2|4837.8|4831.8|25
1746754500000|2025-05-09 01:35:00|4839.3|4833.3|4842.2|4836.2|4842.2|4836.2|4838.7|4832.7|19
1746754800000|2025-05-09 01:40:00|4841.8|4835.8|4844.4|4838.4|4848.2|4842.2|4841.7|4835.7|16
1746755100000|2025-05-09 01:45:00|4844.3|4838.3|4845.8|4839.8|4846.2|4840.2|4843.2|4837.2|7
1746755400000|2025-05-09 01:50:00|4846.6|4840.6|4845.8|4839.8|4848.3|4842.3|4845.8|4839.8|15
1746755700000|2025-05-09 01:55:00|4846.8|4840.8|4843.3|4837.3|4846.8|4840.8|4842.8|4836.8|9
1746756000000|2025-05-09 02:00:00|4843.2|4837.2|4841.4|4835.4|4845.8|4839.8|4841.4|4835.4|54
1746756300000|2025-05-09 02:05:00|4841|4835|4843.4|4837.4|4845.4|4839.4|4840.4|4834.4|32
1746756600000|2025-05-09 02:10:00|4843|4837|4840.6|4834.6|4843.4|4837.4|4839|4833|41
1746756900000|2025-05-09 02:15:00|4840.5|4834.5|4842.6|4836.6|4843.5|4837.5|4840.4|4834.4|6
1746757200000|2025-05-09 02:20:00|4842.5|4836.5|4840|4834|4842.5|4836.5|4839.9|4833.9|9
1746757500000|2025-05-09 02:25:00|4839.9|4833.9|4840.4|4834.4|4841.6|4835.6|4839.9|4833.9|2
1746757800000|2025-05-09 02:30:00|4841.1|4835.1|4843.6|4837.6|4844.1|4838.1|4837.4|4831.4|23
1746758100000|2025-05-09 02:35:00|4843.5|4837.5|4843.5|4837.5|4845|4839|4840|4834|13
1746758400000|2025-05-09 02:40:00|4843.1|4837.1|4845|4839|4845|4839|4841.9|4835.9|14
1746758700000|2025-05-09 02:45:00|4845.5|4839.5|4847.4|4841.4|4848.4|4842.4|4842.9|4836.9|23
1746759000000|2025-05-09 02:50:00|4847|4841|4840.5|4834.5|4847.4|4841.4|4839.1|4833.1|54
1746759300000|2025-05-09 02:55:00|4840.6|4834.6|4845.6|4839.6|4846|4840|4840.6|4834.6|5
1746759600000|2025-05-09 03:00:00|4845.5|4839.5|4842.5|4836.5|4847.4|4841.4|4841.4|4835.4|22
1746759900000|2025-05-09 03:05:00|4842.6|4836.6|4842.1|4836.1|4844.6|4838.6|4842.1|4836.1|4
1746760200000|2025-05-09 03:10:00|4842.5|4836.5|4842.5|4836.5|4844|4838|4840.5|4834.5|13
1746760500000|2025-05-09 03:15:00|4842.6|4836.6|4837.6|4831.6|4842.6|4836.6|4837.2|4831.2|45
1746760800000|2025-05-09 03:20:00|4837.1|4831.1|4834.7|4828.7|4837.8|4831.8|4832.4|4826.4|195
1746761100000|2025-05-09 03:25:00|4834.3|4828.3|4832.7|4826.7|4834.3|4828.3|4832.2|4826.2|32
1746761400000|2025-05-09 03:30:00|4832.6|4826.6|4835.2|4829.2|4835.6|4829.6|4832.2|4826.2|8
1746761700000|2025-05-09 03:35:00|4834.8|4828.8|4834.8|4828.8|4835.2|4829.2|4833.2|4827.2|12
1746762000000|2025-05-09 03:40:00|4834.7|4828.7|4836.3|4830.3|4837.3|4831.3|4833.8|4827.8|118
1746762300000|2025-05-09 03:45:00|4836.2|4830.2|4841.3|4835.3|4841.3|4835.3|4836.2|4830.2|36
1746762600000|2025-05-09 03:50:00|4842.3|4836.3|4843.2|4837.2|4843.2|4837.2|4841.2|4835.2|93
1746762900000|2025-05-09 03:55:00|4845.2|4839.2|4850.2|4844.2|4850.2|4844.2|4844.4|4838.4|79
1746763200000|2025-05-09 04:00:00|4849.6|4843.6|4850.8|4844.8|4863.6|4857.6|4849.6|4843.6|120
1746763500000|2025-05-09 04:05:00|4850.6|4844.6|4841.3|4835.3|4850.6|4844.6|4841.3|4835.3|25
1746763800000|2025-05-09 04:10:00|4841.2|4835.2|4843.2|4837.2|4844.8|4838.8|4840.8|4834.8|15
1746764100000|2025-05-09 04:15:00|4842.4|4836.4|4839.2|4833.2|4842.4|4836.4|4838.3|4832.3|21
1746764400000|2025-05-09 04:20:00|4838.8|4832.8|4838.8|4832.8|4841.8|4835.8|4838.6|4832.6|11
1746764700000|2025-05-09 04:25:00|4839.2|4833.2|4838.3|4832.3|4839.8|4833.8|4836.7|4830.7|25
1746765000000|2025-05-09 04:30:00|4838.8|4832.8|4837.2|4831.2|4839.8|4833.8|4836.8|4830.8|17
1746765300000|2025-05-09 04:35:00|4837.8|4831.8|4837.7|4831.7|4837.8|4831.8|4836.8|4830.8|11
1746765600000|2025-05-09 04:40:00|4837.8|4831.8|4836.8|4830.8|4838.2|4832.2|4836.8|4830.8|3
1746765900000|2025-05-09 04:45:00|4836.3|4830.3|4840.1|4834.1|4840.6|4834.6|4833.2|4827.2|149
1746766200000|2025-05-09 04:50:00|4839.6|4833.6|4838.7|4832.7|4840.2|4834.2|4838.1|4832.1|11
1746766500000|2025-05-09 04:55:00|4839.1|4833.1|4837.7|4831.7|4839.6|4833.6|4837.7|4831.7|2
1746766800000|2025-05-09 05:00:00|4838.2|4832.2|4839.8|4833.8|4840.7|4834.7|4835.8|4829.8|26
1746767100000|2025-05-09 05:05:00|4839.6|4833.6|4840.6|4834.6|4840.6|4834.6|4838.2|4832.2|10
1746767400000|2025-05-09 05:10:00|4840.7|4834.7|4841.8|4835.8|4842.7|4836.7|4840.6|4834.6|3
1746767700000|2025-05-09 05:15:00|4842.2|4836.2|4840.8|4834.8|4843.2|4837.2|4840.8|4834.8|4
1746768000000|2025-05-09 05:20:00|4838.8|4832.8|4839.8|4833.8|4840.8|4834.8|4838.3|4832.3|17
1746768300000|2025-05-09 05:25:00|4839|4833|4838.8|4832.8|4839.8|4833.8|4838.8|4832.8|5
1746768600000|2025-05-09 05:30:00|4838.2|4832.2|4837.3|4831.3|4839.8|4833.8|4836.4|4830.4|20
1746768900000|2025-05-09 05:35:00|4838.8|4832.8|4837.8|4831.8|4840.3|4834.3|4837.7|4831.7|11
1746769200000|2025-05-09 05:40:00|4837.3|4831.3|4837.8|4831.8|4838.8|4832.8|4836.8|4830.8|16
1746769500000|2025-05-09 05:45:00|4838.2|4832.2|4837.8|4831.8|4839.3|4833.3|4836.3|4830.3|17
1746769800000|2025-05-09 05:50:00|4837.4|4831.4|4834.4|4828.4|4837.4|4831.4|4833.3|4827.3|16
1746770100000|2025-05-09 05:55:00|4834.3|4828.3|4838.8|4832.8|4838.8|4832.8|4833.4|4827.4|29
1746770400000|2025-05-09 06:00:00|4838.9|4832.9|4840.8|4834.8|4841.3|4835.3|4838.8|4832.8|19
1746770700000|2025-05-09 06:05:00|4841.2|4835.2|4842.8|4836.8|4844.3|4838.3|4840.8|4834.8|7
1746771000000|2025-05-09 06:10:00|4842.7|4836.7|4842.2|4836.2|4843.3|4837.3|4842.2|4836.2|5
1746771300000|2025-05-09 06:15:00|4841.8|4835.8|4842.2|4836.2|4842.8|4836.8|4840.8|4834.8|11
1746771600000|2025-05-09 06:20:00|4841.2|4835.2|4843.2|4837.2|4843.6|4837.6|4840.2|4834.2|12
1746771900000|2025-05-09 06:25:00|4842.8|4836.8|4844.2|4838.2|4844.2|4838.2|4842.2|4836.2|3
1746772200000|2025-05-09 06:30:00|4843.8|4837.8|4842.6|4836.6|4849.7|4843.7|4842.2|4836.2|51
1746772500000|2025-05-09 06:35:00|4842.2|4836.2|4844.7|4838.7|4845.2|4839.2|4842.2|4836.2|38
1746772800000|2025-05-09 06:40:00|4844.8|4838.8|4839.8|4833.8|4844.8|4838.8|4838.9|4832.9|30
1746773100000|2025-05-09 06:45:00|4839.2|4833.2|4838.8|4832.8|4841.3|4835.3|4838.6|4832.6|14
1746773400000|2025-05-09 06:50:00|4838.7|4832.7|4839.7|4833.7|4841.7|4835.7|4838.3|4832.3|37
1746773700000|2025-05-09 06:55:00|4839.8|4833.8|4837.3|4831.3|4842.8|4836.8|4837.3|4831.3|20
1746774000000|2025-05-09 07:00:00|4837.2|4831.2|4839.2|4833.2|4841.8|4835.8|4836|4830|38
1746774300000|2025-05-09 07:05:00|4838.8|4832.8|4847.6|4841.6|4847.8|4841.8|4838.6|4832.6|25
1746774600000|2025-05-09 07:10:00|4847.2|4841.2|4842.8|4836.8|4847.6|4841.6|4842.6|4836.6|31
1746774900000|2025-05-09 07:15:00|4843.2|4837.2|4845.8|4839.8|4847.7|4841.7|4840.7|4834.7|24
1746775200000|2025-05-09 07:20:00|4847|4841|4843.1|4837.1|4847|4841|4842.2|4836.2|22
1746775500000|2025-05-09 07:25:00|4844.1|4838.1|4843.6|4837.6|4846.6|4840.6|4842.7|4836.7|12
1746775800000|2025-05-09 07:30:00|4843.7|4837.7|4847.2|4841.2|4848.6|4842.6|4841.6|4835.6|45
1746776100000|2025-05-09 07:35:00|4847.6|4841.6|4858|4852|4859|4853|4847.2|4841.2|73
1746776400000|2025-05-09 07:40:00|4858.4|4852.4|4863.4|4857.4|4866.8|4860.8|4857.2|4851.2|168
1746776700000|2025-05-09 07:45:00|4862.6|4856.6|4861.4|4855.4|4870.4|4864.4|4860.4|4854.4|53
1746777000000|2025-05-09 07:50:00|4861.8|4855.8|4859|4853|4863.4|4857.4|4853.6|4847.6|35
1746777300000|2025-05-09 07:55:00|4858.6|4852.6|4851.4|4845.4|4859|4853|4851.4|4845.4|22
1746777600000|2025-05-09 08:00:00|4851.9|4845.9|4852.6|4846.6|4856|4850|4849.9|4843.9|26
1746777900000|2025-05-09 08:05:00|4852.5|4846.5|4851.6|4845.6|4854.6|4848.6|4850.6|4844.6|10
1746778200000|2025-05-09 08:10:00|4852.4|4846.4|4858.6|4852.6|4859.6|4853.6|4852.4|4846.4|43
1746778500000|2025-05-09 08:15:00|4858.2|4852.2|4850.8|4844.8|4858.2|4852.2|4850.8|4844.8|68
1746778800000|2025-05-09 08:20:00|4851.2|4845.2|4857.2|4851.2|4857.6|4851.6|4850.4|4844.4|19
1746779100000|2025-05-09 08:25:00|4857.6|4851.6|4857.6|4851.6|4857.7|4851.7|4854.1|4848.1|20
1746779400000|2025-05-09 08:30:00|4857.8|4851.8|4857.7|4851.7|4858.2|4852.2|4855.7|4849.7|11
1746779700000|2025-05-09 08:35:00|4856.8|4850.8|4859.6|4853.6|4860.6|4854.6|4856.8|4850.8|28
1746780000000|2025-05-09 08:40:00|4859.7|4853.7|4858.6|4852.6|4860.6|4854.6|4857|4851|15
1746780300000|2025-05-09 08:45:00|4858.8|4852.8|4860.2|4854.2|4860.6|4854.6|4858.8|4852.8|8
1746780600000|2025-05-09 08:50:00|4859.7|4853.7|4867.6|4861.6|4868|4862|4859|4853|38
1746780900000|2025-05-09 08:55:00|4867.5|4861.5|4871.4|4865.4|4871.4|4865.4|4863|4857|54
1746781200000|2025-05-09 09:00:00|4871|4865|4870.7|4864.7|4873|4867|4869.2|4863.2|58
1746781500000|2025-05-09 09:05:00|4870.6|4864.6|4861.8|4855.8|4870.6|4864.6|4861.6|4855.6|19
1746781800000|2025-05-09 09:10:00|4862.2|4856.2|4865.7|4859.7|4867.2|4861.2|4862.2|4856.2|92
1746782100000|2025-05-09 09:15:00|4865.6|4859.6|4866.1|4860.1|4867.6|4861.6|4862.7|4856.7|32
1746782400000|2025-05-09 09:20:00|4866|4860|4872.4|4866.4|4872.4|4866.4|4866|4860|29
1746782700000|2025-05-09 09:25:00|4872.6|4866.6|4874|4868|4874.1|4868.1|4871|4865|85
1746783000000|2025-05-09 09:30:00|4873.9|4867.9|4872.4|4866.4|4875.6|4869.6|4871|4865|29
1746783300000|2025-05-09 09:35:00|4871.5|4865.5|4871|4865|4873|4867|4870.4|4864.4|11
1746783600000|2025-05-09 09:40:00|4870.6|4864.6|4867|4861|4871.6|4865.6|4866.9|4860.9|9
1746783900000|2025-05-09 09:45:00|4867.6|4861.6|4869.4|4863.4|4870|4864|4867.6|4861.6|20
1746784200000|2025-05-09 09:50:00|4869.5|4863.5|4866.6|4860.6|4870|4864|4866.5|4860.5|12
1746784500000|2025-05-09 09:55:00|4866.4|4860.4|4872.6|4866.6|4872.9|4866.9|4864.9|4858.9|35
1746784800000|2025-05-09 10:00:00|4872|4866|4866.6|4860.6|4872.5|4866.5|4866.5|4860.5|21
1746785100000|2025-05-09 10:05:00|4867|4861|4871|4865|4871|4865|4866.1|4860.1|34
1746785400000|2025-05-09 10:10:00|4871.4|4865.4|4873|4867|4873|4867|4870|4864|24
1746785700000|2025-05-09 10:15:00|4873.5|4867.5|4874|4868|4874.1|4868.1|4872|4866|30
1746786000000|2025-05-09 10:20:00|4874.1|4868.1|4870.2|4864.2|4876|4870|4870.2|4864.2|36
1746786300000|2025-05-09 10:25:00|4870.1|4864.1|4865.6|4859.6|4870.2|4864.2|4861.7|4855.7|51
1746786600000|2025-05-09 10:30:00|4865.1|4859.1|4867.6|4861.6|4868.2|4862.2|4864.6|4858.6|25
1746786900000|2025-05-09 10:35:00|4867.2|4861.2|4865.2|4859.2|4868.2|4862.2|4865.2|4859.2|13
1746787200000|2025-05-09 10:40:00|4865.3|4859.3|4868.2|4862.2|4868.2|4862.2|4864.8|4858.8|11
1746787500000|2025-05-09 10:45:00|4868.1|4862.1|4870.6|4864.6|4873.2|4867.2|4867.6|4861.6|24
1746787800000|2025-05-09 10:50:00|4870.7|4864.7|4871.7|4865.7|4872.6|4866.6|4865.8|4859.8|28
1746788100000|2025-05-09 10:55:00|4872.2|4866.2|4873.2|4867.2|4873.2|4867.2|4871.6|4865.6|23
1746788400000|2025-05-09 11:00:00|4873.6|4867.6|4877.2|4871.2|4877.2|4871.2|4873.2|4867.2|103
1746788700000|2025-05-09 11:05:00|4877.1|4871.1|4880.6|4874.6|4882.2|4876.2|4874.6|4868.6|84
1746789000000|2025-05-09 11:10:00|4880.5|4874.5|4884.2|4878.2|4884.2|4878.2|4880|4874|36
1746789300000|2025-05-09 11:15:00|4884.1|4878.1|4884.1|4878.1|4884.2|4878.2|4879.2|4873.2|33
1746789600000|2025-05-09 11:20:00|4883.6|4877.6|4881.9|4875.9|4883.6|4877.6|4879.2|4873.2|28
1746789900000|2025-05-09 11:25:00|4881.7|4875.7|4880.6|4874.6|4890.2|4884.2|4873.2|4867.2|130
1746790200000|2025-05-09 11:30:00|4880.7|4874.7|4877.3|4871.3|4881.1|4875.1|4873.9|4867.9|89
1746790500000|2025-05-09 11:35:00|4877.1|4871.1|4879.5|4873.5|4879.6|4873.6|4875|4869|29
1746790800000|2025-05-09 11:40:00|4879.6|4873.6|4877.5|4871.5|4880.4|4874.4|4874.5|4868.5|24
1746791100000|2025-05-09 11:45:00|4877.6|4871.6|4883.6|4877.6|4884|4878|4877.6|4871.6|32
1746791400000|2025-05-09 11:50:00|4885.5|4879.5|4883|4877|4885.5|4879.5|4881.4|4875.4|30
1746791700000|2025-05-09 11:55:00|4883.4|4877.4|4886.9|4880.9|4886.9|4880.9|4883|4877|42
1746792000000|2025-05-09 12:00:00|4886.5|4880.5|4880.9|4874.9|4886.5|4880.5|4878.4|4872.4|84
1746792300000|2025-05-09 12:05:00|4881.4|4875.4|4882.7|4876.7|4887.4|4881.4|4881|4875|77
1746792600000|2025-05-09 12:10:00|4883.4|4877.4|4885|4879|4885|4879|4877|4871|48
1746792900000|2025-05-09 12:15:00|4884.5|4878.5|4881.4|4875.4|4884.5|4878.5|4879.7|4873.7|57
1746793200000|2025-05-09 12:20:00|4881.9|4875.9|4885.4|4879.4|4886.4|4880.4|4881|4875|51
1746793500000|2025-05-09 12:25:00|4885.2|4879.2|4883.5|4877.5|4886.9|4880.9|4882|4876|73
1746793800000|2025-05-09 12:30:00|4883.4|4877.4|4879|4873|4885.4|4879.4|4878|4872|77
1746794100000|2025-05-09 12:35:00|4880|4874|4876.3|4870.3|4880|4874|4872.3|4866.3|132
1746794400000|2025-05-09 12:40:00|4873.8|4867.8|4876.2|4870.2|4876.9|4870.9|4870.7|4864.7|106
1746797400000|2025-05-09 13:30:00|4877.8|4871.8|4888.3|4882.3|4888.3|4882.3|4859.8|4853.8|1577
1746797700000|2025-05-09 13:35:00|4888.2|4882.2|4881.3|4875.3|4888.3|4882.3|4872.3|4866.3|625
1746798000000|2025-05-09 13:40:00|4880.9|4874.9|4848.1|4842.1|4887.3|4881.3|4847.7|4841.7|951
1746798300000|2025-05-09 13:45:00|4847.7|4841.7|4845.5|4839.5|4847.7|4841.7|4833.6|4827.6|1025
1746798600000|2025-05-09 13:50:00|4845.9|4839.9|4848.5|4842.5|4849.1|4843.1|4841.6|4835.6|618
1746798900000|2025-05-09 13:55:00|4848.1|4842.1|4848.5|4842.5|4853.1|4847.1|4844.5|4838.5|478
1746799200000|2025-05-09 14:00:00|4848.1|4842.1|4855|4849|4860.5|4854.5|4845.5|4839.5|415
1746799500000|2025-05-09 14:05:00|4855.5|4849.5|4856.5|4850.5|4860.3|4854.3|4853.1|4847.1|521
1746799800000|2025-05-09 14:10:00|4857.5|4851.5|4861.5|4855.5|4863.4|4857.4|4855.4|4849.4|407
1746800100000|2025-05-09 14:15:00|4860.7|4854.7|4859.3|4853.3|4873.8|4867.8|4856.9|4850.9|457
1746800400000|2025-05-09 14:20:00|4859.4|4853.4|4860.3|4854.3|4861.5|4855.5|4849|4843|527
1746800700000|2025-05-09 14:25:00|4860.4|4854.4|4859.9|4853.9|4867.3|4861.3|4857.9|4851.9|236
1746801000000|2025-05-09 14:30:00|4859.5|4853.5|4867.5|4861.5|4867.9|4861.9|4859.3|4853.3|162
1746801300000|2025-05-09 14:35:00|4868.4|4862.4|4861.4|4855.4|4872.9|4866.9|4859.5|4853.5|271
1746801600000|2025-05-09 14:40:00|4861.5|4855.5|4856.5|4850.5|4863|4857|4851.5|4845.5|340
1746801900000|2025-05-09 14:45:00|4856.4|4850.4|4856.7|4850.7|4861.5|4855.5|4854.1|4848.1|163
1746802200000|2025-05-09 14:50:00|4856.6|4850.6|4861.6|4855.6|4862.9|4856.9|4856.6|4850.6|205
1746802500000|2025-05-09 14:55:00|4860.8|4854.8|4863.1|4857.1|4864.5|4858.5|4858.6|4852.6|223
1746802800000|2025-05-09 15:00:00|4862.7|4856.7|4880.5|4874.5|4881.1|4875.1|4862.5|4856.5|517
1746803100000|2025-05-09 15:05:00|4877.6|4871.6|4883.9|4877.9|4885.3|4879.3|4873.6|4867.6|246
1746803400000|2025-05-09 15:10:00|4883.5|4877.5|4888|4882|4890.5|4884.5|4878.1|4872.1|556
1746803700000|2025-05-09 15:15:00|4888.1|4882.1|4891.9|4885.9|4898.5|4892.5|4885.5|4879.5|671
1746804000000|2025-05-09 15:20:00|4891.5|4885.5|4880|4874|4893.9|4887.9|4879.5|4873.5|271
1746804300000|2025-05-09 15:25:00|4879.9|4873.9|4879.6|4873.6|4882.5|4876.5|4871.5|4865.5|450
1746804600000|2025-05-09 15:30:00|4879.5|4873.5|4883.5|4877.5|4886.5|4880.5|4879.5|4873.5|521
1746804900000|2025-05-09 15:35:00|4884.5|4878.5|4888.4|4882.4|4889.5|4883.5|4883.5|4877.5|191
1746805200000|2025-05-09 15:40:00|4888.6|4882.6|4879.5|4873.5|4889.9|4883.9|4879.5|4873.5|156
1746805500000|2025-05-09 15:45:00|4878.5|4872.5|4876.5|4870.5|4879.9|4873.9|4874|4868|299
1746805800000|2025-05-09 15:50:00|4877.5|4871.5|4883.4|4877.4|4884.5|4878.5|4876|4870|189
1746806100000|2025-05-09 15:55:00|4883.5|4877.5|4895.4|4889.4|4895.4|4889.4|4883.4|4877.4|344
1746806400000|2025-05-09 16:00:00|4895.3|4889.3|4885.9|4879.9|4896.2|4890.2|4885.3|4879.3|509
1746806700000|2025-05-09 16:05:00|4885.8|4879.8|4885.8|4879.8|4889.3|4883.3|4883.8|4877.8|270
1746807000000|2025-05-09 16:10:00|4884.9|4878.9|4884.9|4878.9|4888.2|4882.2|4883.4|4877.4|151
1746807300000|2025-05-09 16:15:00|4884.5|4878.5|4884.8|4878.8|4889.3|4883.3|4883.9|4877.9|139
1746807600000|2025-05-09 16:20:00|4884.3|4878.3|4886.7|4880.7|4886.8|4880.8|4882.9|4876.9|152
1746807900000|2025-05-09 16:25:00|4886.8|4880.8|4888.3|4882.3|4889.3|4883.3|4885.2|4879.2|163
1746808200000|2025-05-09 16:30:00|4888.2|4882.2|4882.8|4876.8|4890.9|4884.9|4882.3|4876.3|252
1746808500000|2025-05-09 16:35:00|4882.7|4876.7|4885.3|4879.3|4887.7|4881.7|4882.3|4876.3|111
1746808800000|2025-05-09 16:40:00|4886.3|4880.3|4879.3|4873.3|4887.3|4881.3|4876.9|4870.9|170
1746809100000|2025-05-09 16:45:00|4880.1|4874.1|4884.4|4878.4|4885.3|4879.3|4877.9|4871.9|221
1746809400000|2025-05-09 16:50:00|4885.2|4879.2|4874.5|4868.5|4885.3|4879.3|4872.5|4866.5|439
1746809700000|2025-05-09 16:55:00|4875.3|4869.3|4875.4|4869.4|4879.3|4873.3|4873.5|4867.5|255
1746810000000|2025-05-09 17:00:00|4875.8|4869.8|4881.8|4875.8|4882.3|4876.3|4874.3|4868.3|208
1746810300000|2025-05-09 17:05:00|4881.9|4875.9|4878.3|4872.3|4882.8|4876.8|4877.3|4871.3|135
1746810600000|2025-05-09 17:10:00|4877.5|4871.5|4872.4|4866.4|4877.5|4871.5|4869.9|4863.9|503
1746810900000|2025-05-09 17:15:00|4872.3|4866.3|4876.9|4870.9|4878.3|4872.3|4872.3|4866.3|216
1746811200000|2025-05-09 17:20:00|4876.8|4870.8|4875.8|4869.8|4878.3|4872.3|4874.3|4868.3|292
1746811500000|2025-05-09 17:25:00|4876.2|4870.2|4878.9|4872.9|4880.4|4874.4|4876.2|4870.2|170
1746811800000|2025-05-09 17:30:00|4878.8|4872.8|4871.9|4865.9|4879.4|4873.4|4870.9|4864.9|288
1746812100000|2025-05-09 17:35:00|4871.5|4865.5|4874.5|4868.5|4874.5|4868.5|4870.4|4864.4|172
1746812400000|2025-05-09 17:40:00|4873.6|4867.6|4873.9|4867.9|4874.4|4868.4|4870.5|4864.5|310
1746812700000|2025-05-09 17:45:00|4873.5|4867.5|4854.5|4848.5|4873.5|4867.5|4854.5|4848.5|600
1746813000000|2025-05-09 17:50:00|4853.6|4847.6|4855.6|4849.6|4857.6|4851.6|4847.1|4841.1|668
1746813300000|2025-05-09 17:55:00|4855.5|4849.5|4871.5|4865.5|4873.1|4867.1|4855.5|4849.5|1041
1746813600000|2025-05-09 18:00:00|4870.7|4864.7|4869.5|4863.5|4874.6|4868.6|4867.5|4861.5|701
1746813900000|2025-05-09 18:05:00|4869.6|4863.6|4865.9|4859.9|4869.6|4863.6|4861.5|4855.5|972
1746814200000|2025-05-09 18:10:00|4866|4860|4861.7|4855.7|4868.7|4862.7|4860.7|4854.7|2369
1746814500000|2025-05-09 18:15:00|4861.6|4855.6|4869.5|4863.5|4870.4|4864.4|4858.1|4852.1|709
1747008000000|2025-05-12 00:00:00|4893.1|4887.1|4937|4931|4973.9|4967.9|4890.6|4884.6|1352
1747008300000|2025-05-12 00:05:00|4936.8|4930.8|4938.2|4932.2|4952.6|4946.6|4934.3|4928.3|297
1747008600000|2025-05-12 00:10:00|4938.3|4932.3|4939.8|4933.8|4946.2|4940.2|4938.2|4932.2|89
1747008900000|2025-05-12 00:15:00|4938.7|4932.7|4945.3|4939.3|4949.2|4943.2|4938.7|4932.7|100
1747009200000|2025-05-12 00:20:00|4945.2|4939.2|4945.4|4939.4|4952.2|4946.2|4944.4|4938.4|134
1747009500000|2025-05-12 00:25:00|4945.7|4939.7|4948.4|4942.4|4948.9|4942.9|4942.9|4936.9|50
1747009800000|2025-05-12 00:30:00|4948.5|4942.5|4950.9|4944.9|4953.7|4947.7|4948.4|4942.4|67
1747010100000|2025-05-12 00:35:00|4951.2|4945.2|4937.6|4931.6|4951.4|4945.4|4936.2|4930.2|133
1747010400000|2025-05-12 00:40:00|4937.7|4931.7|4940|4934|4944.1|4938.1|4936.1|4930.1|108
1747010700000|2025-05-12 00:45:00|4942.5|4936.5|4946.9|4940.9|4947.4|4941.4|4940.5|4934.5|166
1747011000000|2025-05-12 00:50:00|4945.5|4939.5|4942.4|4936.4|4945.5|4939.5|4942.2|4936.2|23
1747011300000|2025-05-12 00:55:00|4942|4936|4934.5|4928.5|4942|4936|4934.1|4928.1|99
1747011600000|2025-05-12 01:00:00|4934.1|4928.1|4938.2|4932.2|4945.4|4939.4|4930.9|4924.9|194
1747011900000|2025-05-12 01:05:00|4938.4|4932.4|4932.2|4926.2|4939.2|4933.2|4927.2|4921.2|241
1747012200000|2025-05-12 01:10:00|4933.1|4927.1|4925|4919|4933.1|4927.1|4923.6|4917.6|263
1747012500000|2025-05-12 01:15:00|4924.6|4918.6|4921.2|4915.2|4925.9|4919.9|4920.2|4914.2|157
1747012800000|2025-05-12 01:20:00|4920.7|4914.7|4919.4|4913.4|4925.9|4919.9|4916.7|4910.7|130
1747013100000|2025-05-12 01:25:00|4919.2|4913.2|4921.2|4915.2|4924.2|4918.2|4919.2|4913.2|21
1747013400000|2025-05-12 01:30:00|4922|4916|4918.6|4912.6|4922.1|4916.1|4915.6|4909.6|91
1747013700000|2025-05-12 01:35:00|4918.7|4912.7|4917.2|4911.2|4922.7|4916.7|4916.2|4910.2|49
1747014000000|2025-05-12 01:40:00|4917.4|4911.4|4921.1|4915.1|4921.6|4915.6|4915.9|4909.9|23
1747014300000|2025-05-12 01:45:00|4922|4916|4920.1|4914.1|4923.6|4917.6|4919.1|4913.1|52
1747014600000|2025-05-12 01:50:00|4920.6|4914.6|4919.5|4913.5|4920.6|4914.6|4915.6|4909.6|32
1747014900000|2025-05-12 01:55:00|4919.6|4913.6|4919|4913|4922.2|4916.2|4918.2|4912.2|78
1747015200000|2025-05-12 02:00:00|4919.1|4913.1|4924.2|4918.2|4924.2|4918.2|4917.2|4911.2|27
1747015500000|2025-05-12 02:05:00|4924|4918|4938|4932|4938|4932|4923.6|4917.6|85
1747015800000|2025-05-12 02:10:00|4938.5|4932.5|4940.9|4934.9|4943|4937|4937.4|4931.4|72
1747016100000|2025-05-12 02:15:00|4940.7|4934.7|4938.4|4932.4|4941|4935|4937.9|4931.9|30
1747016400000|2025-05-12 02:20:00|4938|4932|4936.2|4930.2|4939|4933|4935.6|4929.6|48
1747016700000|2025-05-12 02:25:00|4936|4930|4939|4933|4940.1|4934.1|4934.6|4928.6|144
1747017000000|2025-05-12 02:30:00|4939.4|4933.4|4933|4927|4940|4934|4932.4|4926.4|30
1747017300000|2025-05-12 02:35:00|4933.4|4927.4|4930|4924|4933.9|4927.9|4927.5|4921.5|15
1747017600000|2025-05-12 02:40:00|4929.5|4923.5|4931.5|4925.5|4932|4926|4929.2|4923.2|12
1747017900000|2025-05-12 02:45:00|4931.9|4925.9|4931.4|4925.4|4933|4927|4930.4|4924.4|6
1747018200000|2025-05-12 02:50:00|4931|4925|4931|4925|4932.4|4926.4|4930|4924|8
1747018500000|2025-05-12 02:55:00|4930.9|4924.9|4930.9|4924.9|4932|4926|4930|4924|4
1747018800000|2025-05-12 03:00:00|4930.4|4924.4|4933|4927|4933|4927|4930.1|4924.1|5
1747019100000|2025-05-12 03:05:00|4932.9|4926.9|4932.9|4926.9|4933.5|4927.5|4930.5|4924.5|17
1747019400000|2025-05-12 03:10:00|4932.5|4926.5|4927.2|4921.2|4933.4|4927.4|4927.2|4921.2|17
1747019700000|2025-05-12 03:15:00|4927.6|4921.6|4931|4925|4931.2|4925.2|4927.2|4921.2|14
1747020000000|2025-05-12 03:20:00|4930.2|4924.2|4929.2|4923.2|4930.2|4924.2|4928.2|4922.2|10
1747020300000|2025-05-12 03:25:00|4928.6|4922.6|4931.6|4925.6|4932.1|4926.1|4928.2|4922.2|15
1747020600000|2025-05-12 03:30:00|4931.2|4925.2|4931.1|4925.1|4932.6|4926.6|4930.6|4924.6|4
1747020900000|2025-05-12 03:35:00|4931|4925|4928.6|4922.6|4931.6|4925.6|4928.2|4922.2|17
1747021200000|2025-05-12 03:40:00|4928.1|4922.1|4928.2|4922.2|4928.7|4922.7|4927.2|4921.2|8
1747021500000|2025-05-12 03:45:00|4930.2|4924.2|4930.6|4924.6|4931.1|4925.1|4930.1|4924.1|101
1747021800000|2025-05-12 03:50:00|4931.2|4925.2|4932.2|4926.2|4933.7|4927.7|4929.2|4923.2|14
1747022100000|2025-05-12 03:55:00|4932.6|4926.6|4930.6|4924.6|4932.6|4926.6|4930.2|4924.2|5
1747022400000|2025-05-12 04:00:00|4930.7|4924.7|4931.1|4925.1|4931.6|4925.6|4930.7|4924.7|2
1747022700000|2025-05-12 04:05:00|4931.2|4925.2|4930.6|4924.6|4931.6|4925.6|4930.2|4924.2|5
1747023000000|2025-05-12 04:10:00|4930.9|4924.9|4931.1|4925.1|4932.2|4926.2|4930.9|4924.9|2
1747023300000|2025-05-12 04:15:00|4931|4925|4931.6|4925.6|4931.8|4925.8|4931|4925|1
1747023600000|2025-05-12 04:20:00|4930.3|4924.3|4931.1|4925.1|4931.6|4925.6|4930.3|4924.3|4
1747023900000|2025-05-12 04:25:00|4931.3|4925.3|4931.8|4925.8|4931.8|4925.8|4931.3|4925.3|0
1747024200000|2025-05-12 04:30:00|4930.8|4924.8|4928.3|4922.3|4930.8|4924.8|4928.3|4922.3|7
1747024500000|2025-05-12 04:35:00|4928.6|4922.6|4946.4|4940.4|4946.4|4940.4|4928.6|4922.6|119
1747024800000|2025-05-12 04:40:00|4946|4940|4951.5|4945.5|4953.9|4947.9|4940.3|4934.3|140
1747025100000|2025-05-12 04:45:00|4950|4944|4953|4947|4954|4948|4948|4942|121
1747025400000|2025-05-12 04:50:00|4952.9|4946.9|4955.6|4949.6|4956|4950|4951.1|4945.1|52
1747025700000|2025-05-12 04:55:00|4956|4950|4960.3|4954.3|4962.6|4956.6|4956|4950|65
1747026000000|2025-05-12 05:00:00|4960.1|4954.1|4957.3|4951.3|4961.3|4955.3|4957.3|4951.3|18
1747026300000|2025-05-12 05:05:00|4956.9|4950.9|4954.3|4948.3|4957.3|4951.3|4951.3|4945.3|33
1747026600000|2025-05-12 05:10:00|4954.6|4948.6|4954.8|4948.8|4954.8|4948.8|4952.8|4946.8|20
1747026900000|2025-05-12 05:15:00|4955.3|4949.3|4954.3|4948.3|4955.3|4949.3|4950.6|4944.6|57
1747027200000|2025-05-12 05:20:00|4954.6|4948.6|4956.1|4950.1|4956.1|4950.1|4954.3|4948.3|13
1747027500000|2025-05-12 05:25:00|4955.6|4949.6|4962.1|4956.1|4964.5|4958.5|4954.6|4948.6|29
1747027800000|2025-05-12 05:30:00|4962|4956|4964.6|4958.6|4964.8|4958.8|4962|4956|40
1747028100000|2025-05-12 05:35:00|4964.9|4958.9|4969.9|4963.9|4971|4965|4964.6|4958.6|79
1747028400000|2025-05-12 05:40:00|4970|4964|4973.6|4967.6|4975.3|4969.3|4967.9|4961.9|38
1747028700000|2025-05-12 05:45:00|4973.8|4967.8|4995.1|4989.1|4995.1|4989.1|4973.3|4967.3|143
1747029000000|2025-05-12 05:50:00|4995.5|4989.5|5003.1|4997.1|5003.3|4997.3|4990.1|4984.1|226
1747029300000|2025-05-12 05:55:00|5003.3|4997.3|4999.3|4993.3|5003.3|4997.3|4995.1|4989.1|88
1747029600000|2025-05-12 06:00:00|4999.1|4993.1|4998.9|4992.9|5002.8|4996.8|4992.5|4986.5|57
1747029900000|2025-05-12 06:05:00|4999.3|4993.3|5010|5004|5010.3|5004.3|4996.4|4990.4|111
1747030200000|2025-05-12 06:10:00|5009.6|5003.6|5003.3|4997.3|5010.1|5004.1|4999.4|4993.4|67
1747030500000|2025-05-12 06:15:00|5002.9|4996.9|4995.8|4989.8|5009.3|5003.3|4994.8|4988.8|158
1747030800000|2025-05-12 06:20:00|4994.5|4988.5|4999.5|4993.5|5000.4|4994.4|4994|4988|64
1747031100000|2025-05-12 06:25:00|4999.6|4993.6|4996.4|4990.4|5000.4|4994.4|4990.5|4984.5|192
1747031400000|2025-05-12 06:30:00|4996.5|4990.5|4993.5|4987.5|5000.4|4994.4|4992.4|4986.4|28
1747031700000|2025-05-12 06:35:00|4993.4|4987.4|4994.5|4988.5|4995.3|4989.3|4992.4|4986.4|15
1747032000000|2025-05-12 06:40:00|4994.9|4988.9|4988.5|4982.5|4995.6|4989.6|4986.1|4980.1|30
1747032300000|2025-05-12 06:45:00|4988.6|4982.6|4990.5|4984.5|4995|4989|4988.6|4982.6|13
1747032600000|2025-05-12 06:50:00|4990.6|4984.6|4990.5|4984.5|4992.6|4986.6|4989.6|4983.6|10
1747032900000|2025-05-12 06:55:00|4988.5|4982.5|4993.4|4987.4|4995.5|4989.5|4988|4982|33
1747033200000|2025-05-12 07:00:00|4993.3|4987.3|5010.6|5004.6|5012.6|5006.6|4992.9|4986.9|143
1747033500000|2025-05-12 07:05:00|5009.6|5003.6|5012.6|5006.6|5020.8|5014.8|5006.6|5000.6|157
1747033800000|2025-05-12 07:10:00|5012.5|5006.5|5019.3|5013.3|5026.1|5020.1|5012.5|5006.5|420
1747034100000|2025-05-12 07:15:00|5020.3|5014.3|5018.3|5012.3|5021.3|5015.3|5014.5|5008.5|85
1747034400000|2025-05-12 07:20:00|5018.1|5012.1|5020|5014|5022.5|5016.5|5014.5|5008.5|134
1747034700000|2025-05-12 07:25:00|5019.6|5013.6|5018.3|5012.3|5019.9|5013.9|5014|5008|53
1747035000000|2025-05-12 07:30:00|5017.9|5011.9|5004.5|4998.5|5018.3|5012.3|5002.6|4996.6|77
1747035300000|2025-05-12 07:35:00|5004.1|4998.1|4998.5|4992.5|5004.1|4998.1|4992.3|4986.3|233
1747035600000|2025-05-12 07:40:00|4999|4993|4992.5|4986.5|4999|4993|4990.9|4984.9|83
1747035900000|2025-05-12 07:45:00|4993.3|4987.3|4990.5|4984.5|4997.3|4991.3|4990.5|4984.5|54
1747036200000|2025-05-12 07:50:00|4990.4|4984.4|4995.3|4989.3|4997.4|4991.4|4989.9|4983.9|30
1747036500000|2025-05-12 07:55:00|4994.9|4988.9|4993.3|4987.3|4996.9|4990.9|4990.9|4984.9|40
1747036800000|2025-05-12 08:00:00|4994.3|4988.3|4995.4|4989.4|4998.3|4992.3|4990.9|4984.9|55
1747037100000|2025-05-12 08:05:00|4995.3|4989.3|4994.3|4988.3|4996.3|4990.3|4992.3|4986.3|87
1747037400000|2025-05-12 08:10:00|4993.4|4987.4|4995.3|4989.3|4996.9|4990.9|4991.8|4985.8|88
1747037700000|2025-05-12 08:15:00|4994.9|4988.9|4995.4|4989.4|5000.8|4994.8|4994.3|4988.3|109
1747038000000|2025-05-12 08:20:00|4995.5|4989.5|4997.8|4991.8|4998.9|4992.9|4995.4|4989.4|26
1747038300000|2025-05-12 08:25:00|4997|4991|4996.9|4990.9|4998.9|4992.9|4995.5|4989.5|69
1747038600000|2025-05-12 08:30:00|4995.9|4989.9|4988.9|4982.9|4997.4|4991.4|4988.9|4982.9|270
1747038900000|2025-05-12 08:35:00|4988|4982|4997.8|4991.8|4997.8|4991.8|4988|4982|142
1747039200000|2025-05-12 08:40:00|4999.6|4993.6|5009.6|5003.6|5010.5|5004.5|4999.6|4993.6|185
1747039500000|2025-05-12 08:45:00|5010.1|5004.1|5012.5|5006.5|5013.4|5007.4|5007.6|5001.6|312
1747039800000|2025-05-12 08:50:00|5012.1|5006.1|5002.1|4996.1|5012.5|5006.5|5001.8|4995.8|226
1747040100000|2025-05-12 08:55:00|5002.3|4996.3|5001.3|4995.3|5003.8|4997.8|5000.6|4994.6|101
1747040400000|2025-05-12 09:00:00|5001.1|4995.1|4996.5|4990.5|5001.6|4995.6|4992.9|4986.9|161
1747040700000|2025-05-12 09:05:00|4996.9|4990.9|4995.3|4989.3|4998.5|4992.5|4992.9|4986.9|109
1747041000000|2025-05-12 09:10:00|4997|4991|4992.8|4986.8|4997.1|4991.1|4991.8|4985.8|67
1747041300000|2025-05-12 09:15:00|4992.9|4986.9|4996.3|4990.3|4996.3|4990.3|4992.3|4986.3|63
1747041600000|2025-05-12 09:20:00|4997.1|4991.1|5005.9|4999.9|5006.3|5000.3|4997.1|4991.1|81
1747041900000|2025-05-12 09:25:00|5006.9|5000.9|5005.3|4999.3|5006.9|5000.9|5004.8|4998.8|30
1747042200000|2025-05-12 09:30:00|5004.9|4998.9|5012.6|5006.6|5013.6|5007.6|5002.8|4996.8|188
1747042500000|2025-05-12 09:35:00|5012.3|5006.3|5014.6|5008.6|5021.1|5015.1|5012.3|5006.3|130
1747042800000|2025-05-12 09:40:00|5014.8|5008.8|5012.6|5006.6|5016.9|5010.9|5012.6|5006.6|41
1747043100000|2025-05-12 09:45:00|5012.3|5006.3|5013|5007|5013.1|5007.1|5008.8|5002.8|36
1747043400000|2025-05-12 09:50:00|5012.6|5006.6|5013.1|5007.1|5015.3|5009.3|5009.6|5003.6|55
1747043700000|2025-05-12 09:55:00|5012.8|5006.8|5015.6|5009.6|5016.6|5010.6|5012.6|5006.6|20
1747044000000|2025-05-12 10:00:00|5015.5|5009.5|5019.6|5013.6|5019.8|5013.8|5013.1|5007.1|128
1747044300000|2025-05-12 10:05:00|5019.8|5013.8|5014|5008|5023.6|5017.6|5013.6|5007.6|63
1747044600000|2025-05-12 10:10:00|5014.5|5008.5|5013.9|5007.9|5016|5010|5012.8|5006.8|33
1747044900000|2025-05-12 10:15:00|5014.3|5008.3|5012.9|5006.9|5016.8|5010.8|5011.8|5005.8|81
1747045200000|2025-05-12 10:20:00|5012.5|5006.5|5013.9|5007.9|5017.3|5011.3|5010.3|5004.3|124
1747045500000|2025-05-12 10:25:00|5014.3|5008.3|5018.9|5012.9|5018.9|5012.9|5012.9|5006.9|48
1747045800000|2025-05-12 10:30:00|5019.4|5013.4|5023.5|5017.5|5025.3|5019.3|5019.4|5013.4|196
1747046100000|2025-05-12 10:35:00|5023.4|5017.4|5024.5|5018.5|5024.5|5018.5|5022.8|5016.8|33
1747046400000|2025-05-12 10:40:00|5024.2|5018.2|5030.8|5024.8|5033.3|5027.3|5024.2|5018.2|123
1747046700000|2025-05-12 10:45:00|5030.6|5024.6|5031.6|5025.6|5033.1|5027.1|5028.3|5022.3|108
1747047000000|2025-05-12 10:50:00|5031.8|5025.8|5028.4|5022.4|5033.3|5027.3|5024.9|5018.9|60
1747047300000|2025-05-12 10:55:00|5028.8|5022.8|5028.4|5022.4|5031.4|5025.4|5026.9|5020.9|44
1747047600000|2025-05-12 11:00:00|5028.8|5022.8|5031.9|5025.9|5032.6|5026.6|5027.7|5021.7|78
1747047900000|2025-05-12 11:05:00|5032.3|5026.3|5041|5035|5041|5035|5029.3|5023.3|264
1747048200000|2025-05-12 11:10:00|5041.1|5035.1|5044|5038|5047|5041|5039.6|5033.6|105
1747048500000|2025-05-12 11:15:00|5043.6|5037.6|5036.9|5030.9|5044.5|5038.5|5035.9|5029.9|143
1747048800000|2025-05-12 11:20:00|5037.4|5031.4|5038.9|5032.9|5038.9|5032.9|5035.8|5029.8|62
1747049100000|2025-05-12 11:25:00|5038.8|5032.8|5045.6|5039.6|5047.3|5041.3|5036.9|5030.9|174
1747049400000|2025-05-12 11:30:00|5045.8|5039.8|5043.7|5037.7|5046.7|5040.7|5039.9|5033.9|116
1747049700000|2025-05-12 11:35:00|5043.3|5037.3|5039.8|5033.8|5045.2|5039.2|5039.3|5033.3|64
1747050000000|2025-05-12 11:40:00|5039.9|5033.9|5042|5036|5046.3|5040.3|5039.8|5033.8|116
1747050300000|2025-05-12 11:45:00|5042.2|5036.2|5047.7|5041.7|5048.3|5042.3|5039.7|5033.7|71
1747050600000|2025-05-12 11:50:00|5047.5|5041.5|5057.3|5051.3|5058.7|5052.7|5047.5|5041.5|227
1747050900000|2025-05-12 11:55:00|5056|5050|5056.7|5050.7|5057.7|5051.7|5051.9|5045.9|178
1747051200000|2025-05-12 12:00:00|5056.5|5050.5|5050.7|5044.7|5057.3|5051.3|5048.9|5042.9|491
1747051500000|2025-05-12 12:05:00|5050.5|5044.5|5048.2|5042.2|5057.3|5051.3|5048|5042|292
1747051800000|2025-05-12 12:10:00|5047.8|5041.8|5046.9|5040.9|5051.3|5045.3|5043.9|5037.9|271
1747052100000|2025-05-12 12:15:00|5046.5|5040.5|5038.9|5032.9|5050.3|5044.3|5038.9|5032.9|161
1747052400000|2025-05-12 12:20:00|5039.4|5033.4|5043.8|5037.8|5044.9|5038.9|5034.2|5028.2|646
1747052700000|2025-05-12 12:25:00|5043.7|5037.7|5041.3|5035.3|5046.2|5040.2|5041.3|5035.3|112
1747053000000|2025-05-12 12:30:00|5041.2|5035.2|5046.5|5040.5|5048.9|5042.9|5039.2|5033.2|190
1747053300000|2025-05-12 12:35:00|5047|5041|5043.7|5037.7|5049.9|5043.9|5042|5036|204
1747053600000|2025-05-12 12:40:00|5043.5|5037.5|5053.3|5047.3|5055.7|5049.7|5042.5|5036.5|333
1747056600000|2025-05-12 13:30:00|5043.2|5037.2|5065.9|5059.9|5067.3|5061.3|5027.2|5021.2|2869
1747056900000|2025-05-12 13:35:00|5066.4|5060.4|5037.9|5031.9|5066.9|5060.9|5036.9|5030.9|1436
1747057200000|2025-05-12 13:40:00|5038.2|5032.2|5023.4|5017.4|5050.5|5044.5|5023.4|5017.4|1197
1747057500000|2025-05-12 13:45:00|5023.8|5017.8|5026.3|5020.3|5039.4|5033.4|5023.8|5017.8|1008
1747057800000|2025-05-12 13:50:00|5026.4|5020.4|5042.2|5036.2|5046|5040|5026.4|5020.4|642
1747058100000|2025-05-12 13:55:00|5043|5037|5041.2|5035.2|5046.2|5040.2|5037.2|5031.2|531
1747058400000|2025-05-12 14:00:00|5040.7|5034.7|5029.4|5023.4|5042.8|5036.8|5029.4|5023.4|453
1747058700000|2025-05-12 14:05:00|5026.8|5020.8|5023.2|5017.2|5031.4|5025.4|5018.7|5012.7|690
1747059000000|2025-05-12 14:10:00|5023.1|5017.1|5024.4|5018.4|5026.9|5020.9|5015.8|5009.8|652
1747059300000|2025-05-12 14:15:00|5023.9|5017.9|5008.7|5002.7|5028.9|5022.9|5006.8|5000.8|888
1747059600000|2025-05-12 14:20:00|5008.3|5002.3|4990.6|4984.6|5011.7|5005.7|4990.1|4984.1|1248
1747059900000|2025-05-12 14:25:00|4990.1|4984.1|4989.2|4983.2|4993.9|4987.9|4989.1|4983.1|444
1747060200000|2025-05-12 14:30:00|4988.8|4982.8|4983.3|4977.3|4988.8|4982.8|4976.2|4970.2|921
1747060500000|2025-05-12 14:35:00|4983.2|4977.2|4961.8|4955.8|4983.2|4977.2|4959.5|4953.5|745
1747060800000|2025-05-12 14:40:00|4961.6|4955.6|4947.5|4941.5|4961.8|4955.8|4947.5|4941.5|613
1747061100000|2025-05-12 14:45:00|4948.1|4942.1|4959.6|4953.6|4961.9|4955.9|4945.5|4939.5|833
1747061400000|2025-05-12 14:50:00|4958.6|4952.6|4957.8|4951.8|4964.2|4958.2|4951.8|4945.8|449
1747061700000|2025-05-12 14:55:00|4957.7|4951.7|4951|4945|4961.3|4955.3|4946.6|4940.6|442
1747062000000|2025-05-12 15:00:00|4950.2|4944.2|4945.5|4939.5|4953.5|4947.5|4945.3|4939.3|546
1747062300000|2025-05-12 15:05:00|4945.6|4939.6|4943.2|4937.2|4948.7|4942.7|4940.5|4934.5|434
1747062600000|2025-05-12 15:10:00|4943.6|4937.6|4951.2|4945.2|4957.2|4951.2|4942.2|4936.2|440
1747062900000|2025-05-12 15:15:00|4950.8|4944.8|4949.2|4943.2|4956.3|4950.3|4945.2|4939.2|357
1747063200000|2025-05-12 15:20:00|4948.2|4942.2|4956.9|4950.9|4960.4|4954.4|4948.2|4942.2|330
1747063500000|2025-05-12 15:25:00|4956.4|4950.4|4984.2|4978.2|4986.3|4980.3|4955.9|4949.9|1399
1747063800000|2025-05-12 15:30:00|4984.6|4978.6|5003.4|4997.4|5003.4|4997.4|4981.3|4975.3|850
1747064100000|2025-05-12 15:35:00|5003.6|4997.6|4985.8|4979.8|5012.2|5006.2|4981.7|4975.7|901
1747064400000|2025-05-12 15:40:00|4985.7|4979.7|4994.4|4988.4|4994.6|4988.6|4976.4|4970.4|857
1747064700000|2025-05-12 15:45:00|4994.6|4988.6|4997.1|4991.1|5000.1|4994.1|4988.7|4982.7|709
1747065000000|2025-05-12 15:50:00|4996.6|4990.6|4990.7|4984.7|4999.4|4993.4|4990.7|4984.7|381
1747065300000|2025-05-12 15:55:00|4990.8|4984.8|4988.6|4982.6|4991.7|4985.7|4983.7|4977.7|381
1747065600000|2025-05-12 16:00:00|4988.2|4982.2|4984.3|4978.3|5020.7|5014.7|4980.3|4969.2|1166
1747065900000|2025-05-12 16:05:00|4984.5|4978.5|4974.5|4968.5|4987|4981|4970.5|4964.5|657
1747066200000|2025-05-12 16:10:00|4973.6|4967.6|4983.1|4977.1|4990|4984|4973.1|4967.1|284
1747066500000|2025-05-12 16:15:00|4983.7|4977.7|4979.2|4973.2|4987.2|4981.2|4976.2|4970.2|440
1747066800000|2025-05-12 16:20:00|4979.3|4973.3|4976.2|4970.2|4980.3|4974.3|4970.2|4964.2|563
1747067100000|2025-05-12 16:25:00|4975.8|4969.8|4975|4969|4986.2|4980.2|4972.2|4966.2|389
1747067400000|2025-05-12 16:30:00|4974.8|4968.8|4976|4970|4979.3|4973.3|4972.5|4966.5|519
1747067700000|2025-05-12 16:35:00|4976.5|4970.5|4968.1|4962.1|4979.2|4973.2|4962.5|4956.5|729
1747068000000|2025-05-12 16:40:00|4968.5|4962.5|4968.5|4962.5|4972.3|4966.3|4962.5|4956.5|361
1747068300000|2025-05-12 16:45:00|4969.5|4963.5|4975.5|4969.5|4976.5|4970.5|4967.1|4961.1|279
1747068600000|2025-05-12 16:50:00|4975.8|4969.8|4966.5|4960.5|4976.5|4970.5|4966.5|4960.5|266
1747068900000|2025-05-12 16:55:00|4967.5|4961.5|4958.5|4952.5|4967.5|4961.5|4956.5|4950.5|393
1747069200000|2025-05-12 17:00:00|4957.7|4951.7|4962.6|4956.6|4964.1|4958.1|4956.6|4950.6|393
1747069500000|2025-05-12 17:05:00|4962.5|4956.5|4962.3|4956.3|4969.1|4963.1|4961.1|4955.1|352
1747069800000|2025-05-12 17:10:00|4962.5|4956.5|4968.5|4962.5|4970.8|4964.8|4960.5|4954.5|331
1747070100000|2025-05-12 17:15:00|4969.5|4963.5|4968.5|4962.5|4977.3|4971.3|4967.7|4961.7|446
1747070400000|2025-05-12 17:20:00|4969.5|4963.5|4963.5|4957.5|4972.1|4966.1|4962.5|4956.5|299
1747070700000|2025-05-12 17:25:00|4964.3|4958.3|4967.1|4961.1|4970.3|4964.3|4961.3|4955.3|166
1747071000000|2025-05-12 17:30:00|4966.6|4960.6|4969.7|4963.7|4972.6|4966.6|4962.5|4956.5|402
1747071300000|2025-05-12 17:35:00|4969.8|4963.8|4966.5|4960.5|4971.2|4965.2|4966|4960|288
1747071600000|2025-05-12 17:40:00|4966.1|4960.1|4972.5|4966.5|4973|4967|4964.7|4958.7|401
1747071900000|2025-05-12 17:45:00|4972.4|4966.4|4980.1|4974.1|4980.6|4974.6|4970.5|4964.5|629
1747072200000|2025-05-12 17:50:00|4980.2|4974.2|4977.5|4971.5|4982.5|4976.5|4975.7|4969.7|478
1747072500000|2025-05-12 17:55:00|4977.6|4971.6|4990.5|4984.5|4993.6|4987.6|4977.6|4971.6|523
1747072800000|2025-05-12 18:00:00|4989.7|4983.7|5002.5|4996.5|5007.4|5001.4|4989.6|4983.6|786
1747073100000|2025-05-12 18:05:00|5003.5|4997.5|5006.5|5000.5|5009.1|5003.1|4999.6|4993.6|804
1747073400000|2025-05-12 18:10:00|5007|5001|4999.5|4993.5|5008.5|5002.5|4994.9|4988.9|1694
1747073700000|2025-05-12 18:15:00|4998.6|4992.6|4989.6|4983.6|4998.6|4992.6|4988.7|4982.7|648
1747094400000|2025-05-13 00:00:00|4994.9|4988.9|4988.2|4982.2|4995.7|4989.7|4986.8|4980.8|418
1747094700000|2025-05-13 00:05:00|4987.4|4981.4|4985.2|4979.2|4987.9|4981.9|4984.2|4978.2|112
1747095000000|2025-05-13 00:10:00|4984.8|4978.8|4987.8|4981.8|4988.4|4982.4|4984.8|4978.8|47
1747095300000|2025-05-13 00:15:00|4987.3|4981.3|4982.4|4976.4|4989.8|4983.8|4981.8|4975.8|94
1747095600000|2025-05-13 00:20:00|4981.8|4975.8|4981.3|4975.3|4983.9|4977.9|4977.8|4971.8|47
1747095900000|2025-05-13 00:25:00|4981.4|4975.4|4986.3|4980.3|4989.8|4983.8|4980.4|4974.4|28
1747096200000|2025-05-13 00:30:00|4986.2|4980.2|4982.4|4976.4|4986.3|4980.3|4980.8|4974.8|25
1747096500000|2025-05-13 00:35:00|4982.3|4976.3|4981.8|4975.8|4985.3|4979.3|4981.4|4975.4|17
1747096800000|2025-05-13 00:40:00|4982.8|4976.8|4981.8|4975.8|4983.4|4977.4|4981.2|4975.2|15
1747097100000|2025-05-13 00:45:00|4982.4|4976.4|4982.4|4976.4|4983.8|4977.8|4981.4|4975.4|4
1747097400000|2025-05-13 00:50:00|4982.8|4976.8|4983.3|4977.3|4983.7|4977.7|4981.8|4975.8|23
1747097700000|2025-05-13 00:55:00|4982.4|4976.4|4982.4|4976.4|4983.2|4977.2|4979.4|4973.4|31
1747098000000|2025-05-13 01:00:00|4981.8|4975.8|4982.4|4976.4|4985.8|4979.8|4979.4|4973.4|22
1747098300000|2025-05-13 01:05:00|4982.8|4976.8|4989.3|4983.3|4989.4|4983.4|4981.8|4975.8|11
1747098600000|2025-05-13 01:10:00|4988.8|4982.8|4987.8|4981.8|4990.9|4984.9|4987.8|4981.8|8
1747098900000|2025-05-13 01:15:00|4987.9|4981.9|4994.3|4988.3|4994.3|4988.3|4987.8|4981.8|23
1747099200000|2025-05-13 01:20:00|4994.6|4988.6|4992.8|4986.8|4995.3|4989.3|4990.8|4984.8|18
1747099500000|2025-05-13 01:25:00|4992.3|4986.3|4987.3|4981.3|4992.4|4986.4|4986.8|4980.8|18
1747099800000|2025-05-13 01:30:00|4986.8|4980.8|4985.3|4979.3|4987.3|4981.3|4983.4|4977.4|22
1747100100000|2025-05-13 01:35:00|4985.4|4979.4|4988.8|4982.8|4988.8|4982.8|4985.4|4979.4|8
1747100400000|2025-05-13 01:40:00|4988.4|4982.4|4988.4|4982.4|4990.2|4984.2|4985.4|4979.4|74
1747100700000|2025-05-13 01:45:00|4988.8|4982.8|4986.4|4980.4|4989.2|4983.2|4984.2|4978.2|7
1747101000000|2025-05-13 01:50:00|4986.8|4980.8|4985.8|4979.8|4987.3|4981.3|4983.8|4977.8|30
1747101300000|2025-05-13 01:55:00|4985.4|4979.4|4981.8|4975.8|4986.3|4980.3|4980.4|4974.4|10
1747101600000|2025-05-13 02:00:00|4982.2|4976.2|4984.3|4978.3|4985.8|4979.8|4980.8|4974.8|37
1747101900000|2025-05-13 02:05:00|4984.2|4978.2|4981.2|4975.2|4984.2|4978.2|4980.3|4974.3|10
1747102200000|2025-05-13 02:10:00|4980.4|4974.4|4984.4|4978.4|4985.4|4979.4|4980.2|4974.2|44
1747102500000|2025-05-13 02:15:00|4984.2|4978.2|4982.2|4976.2|4985.3|4979.3|4982.2|4976.2|23
1747102800000|2025-05-13 02:20:00|4981.8|4975.8|4983.2|4977.2|4984.8|4978.8|4981.2|4975.2|8
1747103100000|2025-05-13 02:25:00|4982.8|4976.8|4986.2|4980.2|4986.2|4980.2|4982.8|4976.8|13
1747103400000|2025-05-13 02:30:00|4985.8|4979.8|4980.7|4974.7|4985.8|4979.8|4976.8|4970.8|105
1747103700000|2025-05-13 02:35:00|4980.8|4974.8|4981.8|4975.8|4984.2|4978.2|4977.2|4971.2|48
1747104000000|2025-05-13 02:40:00|4981.7|4975.7|4980.6|4974.6|4982.8|4976.8|4977.8|4971.8|32
1747104300000|2025-05-13 02:45:00|4980.9|4974.9|4982.1|4976.1|4984.9|4978.9|4979.9|4973.9|7
1747104600000|2025-05-13 02:50:00|4982.2|4976.2|4988.6|4982.6|4988.9|4982.9|4981.2|4975.2|37
1747104900000|2025-05-13 02:55:00|4988.3|4982.3|4988.9|4982.9|4990.2|4984.2|4985.2|4979.2|33
1747105200000|2025-05-13 03:00:00|4988.6|4982.6|4988.2|4982.2|4990.6|4984.6|4986.6|4980.6|79
1747105500000|2025-05-13 03:05:00|4988.3|4982.3|4987.1|4981.1|4989.6|4983.6|4986.6|4980.6|12
1747105800000|2025-05-13 03:10:00|4986.9|4980.9|4987.2|4981.2|4988.2|4982.2|4985.9|4979.9|24
1747106100000|2025-05-13 03:15:00|4987.1|4981.1|4988.6|4982.6|4990.6|4984.6|4986.9|4980.9|16
1747106400000|2025-05-13 03:20:00|4988.7|4982.7|4990.6|4984.6|4995.2|4989.2|4988.7|4982.7|67
1747106700000|2025-05-13 03:25:00|4990.9|4984.9|4991.6|4985.6|4993.2|4987.2|4990.2|4984.2|14
1747107000000|2025-05-13 03:30:00|4991.2|4985.2|4997.2|4991.2|4997.2|4991.2|4989.6|4983.6|26
1747107300000|2025-05-13 03:35:00|4997.7|4991.7|4994.5|4988.5|4999.1|4993.1|4993|4987|20
1747107600000|2025-05-13 03:40:00|4994.8|4988.8|4996.2|4990.2|4997.5|4991.5|4994|4988|14
1747107900000|2025-05-13 03:45:00|4995.8|4989.8|4996.3|4990.3|4996.3|4990.3|4993.2|4987.2|14
1747108200000|2025-05-13 03:50:00|4996.7|4990.7|4996.2|4990.2|4999.2|4993.2|4996.2|4990.2|5
1747108500000|2025-05-13 03:55:00|4995.7|4989.7|4997.2|4991.2|4997.8|4991.8|4994.2|4988.2|7
1747108800000|2025-05-13 04:00:00|4996.7|4990.7|4992.7|4986.7|4996.7|4990.7|4992.7|4986.7|8
1747109100000|2025-05-13 04:05:00|4992.6|4986.6|4994.2|4988.2|4995.1|4989.1|4992.2|4986.2|16
1747109400000|2025-05-13 04:10:00|4994.5|4988.5|4993.7|4987.7|4995.2|4989.2|4992.2|4986.2|8
1747109700000|2025-05-13 04:15:00|4990.7|4984.7|4990.2|4984.2|4990.8|4984.8|4987.8|4981.8|17
1747110000000|2025-05-13 04:20:00|4989.7|4983.7|4991.2|4985.2|4991.2|4985.2|4988.2|4982.2|4
1747110300000|2025-05-13 04:25:00|4991.8|4985.8|4989.8|4983.8|4992.8|4986.8|4989.2|4983.2|9
1747110600000|2025-05-13 04:30:00|4990.8|4984.8|4991.8|4985.8|4991.8|4985.8|4989.8|4983.8|8
1747110900000|2025-05-13 04:35:00|4993|4987|4991.2|4985.2|4993.2|4987.2|4990.3|4984.3|11
1747111200000|2025-05-13 04:40:00|4991.3|4985.3|4992.8|4986.8|4992.8|4986.8|4990.8|4984.8|0
1747111500000|2025-05-13 04:45:00|4993.3|4987.3|4993.2|4987.2|4993.5|4987.5|4992.2|4986.2|9
1747111800000|2025-05-13 04:50:00|4993.5|4987.5|4994.2|4988.2|4994.2|4988.2|4993.5|4987.5|1
1747112100000|2025-05-13 04:55:00|4993.2|4987.2|4994.2|4988.2|4994.2|4988.2|4992.2|4986.2|4
1747112400000|2025-05-13 05:00:00|4993.7|4987.7|4991.2|4985.2|4993.7|4987.7|4991.2|4985.2|7
1747112700000|2025-05-13 05:05:00|4991.3|4985.3|4992.8|4986.8|4993.2|4987.2|4991.2|4985.2|2
1747113000000|2025-05-13 05:10:00|4993.2|4987.2|4993.2|4987.2|4993.8|4987.8|4992.2|4986.2|6
1747113300000|2025-05-13 05:15:00|4993.7|4987.7|4993.8|4987.8|4993.8|4987.8|4992.3|4986.3|0
1747113600000|2025-05-13 05:20:00|4993.5|4987.5|4991.2|4985.2|4993.5|4987.5|4991.2|4985.2|13
1747113900000|2025-05-13 05:25:00|4991.7|4985.7|4992.8|4986.8|4992.8|4986.8|4991.7|4985.7|6
1747114200000|2025-05-13 05:30:00|4992.7|4986.7|4985.2|4979.2|4992.7|4986.7|4980.2|4974.2|94
1747114500000|2025-05-13 05:35:00|4985.3|4979.3|4981.5|4975.5|4985.3|4979.3|4980.2|4974.2|39
1747114800000|2025-05-13 05:40:00|4981.8|4975.8|4980.2|4974.2|4983.2|4977.2|4979.8|4973.8|32
1747115100000|2025-05-13 05:45:00|4980.3|4974.3|4975.2|4969.2|4980.3|4974.3|4972.8|4966.8|62
1747115400000|2025-05-13 05:50:00|4974.8|4968.8|4975.2|4969.2|4977.7|4971.7|4969.8|4963.8|223
1747115700000|2025-05-13 05:55:00|4974.8|4968.8|4972.2|4966.2|4974.8|4968.8|4969.5|4963.5|37
1747116000000|2025-05-13 06:00:00|4972.3|4966.3|4971.8|4965.8|4972.3|4966.3|4969.5|4963.5|16
1747116300000|2025-05-13 06:05:00|4972.5|4966.5|4968.3|4962.3|4972.5|4966.5|4967|4961|71
1747116600000|2025-05-13 06:10:00|4968.2|4962.2|4970.3|4964.3|4970.8|4964.8|4967.5|4961.5|10
1747116900000|2025-05-13 06:15:00|4970.2|4964.2|4974.8|4968.8|4975.2|4969.2|4969.8|4963.8|8
1747117200000|2025-05-13 06:20:00|4975.3|4969.3|4973.2|4967.2|4976.3|4970.3|4973.2|4967.2|20
1747117500000|2025-05-13 06:25:00|4973.6|4967.6|4970.8|4964.8|4973.8|4967.8|4970.8|4964.8|20
1747117800000|2025-05-13 06:30:00|4969.8|4963.8|4970.2|4964.2|4974.2|4968.2|4966.2|4960.2|30
1747118100000|2025-05-13 06:35:00|4970.3|4964.3|4967.2|4961.2|4971.8|4965.8|4965.8|4959.8|11
1747118400000|2025-05-13 06:40:00|4967.3|4961.3|4969.3|4963.3|4971.3|4965.3|4966.2|4960.2|13
1747118700000|2025-05-13 06:45:00|4969.5|4963.5|4969.9|4963.9|4971.4|4965.4|4968.9|4962.9|4
1747119000000|2025-05-13 06:50:00|4970.2|4964.2|4970.5|4964.5|4971.7|4965.7|4969.2|4963.2|29
1747119300000|2025-05-13 06:55:00|4971|4965|4970.5|4964.5|4971.7|4965.7|4968.9|4962.9|115
1747119600000|2025-05-13 07:00:00|4970.2|4964.2|4970.9|4964.9|4971.4|4965.4|4966.9|4960.9|35
1747119900000|2025-05-13 07:05:00|4970.7|4964.7|4970.9|4964.9|4972|4966|4969.9|4963.9|70
1747120200000|2025-05-13 07:10:00|4971|4965|4984.9|4978.9|4985.9|4979.9|4971|4965|38
1747120500000|2025-05-13 07:15:00|4984.2|4978.2|4987.2|4981.2|4987.2|4981.2|4980.9|4974.9|68
1747120800000|2025-05-13 07:20:00|4987.6|4981.6|4988.2|4982.2|4990.6|4984.6|4986.7|4980.7|98
1747121100000|2025-05-13 07:25:00|4988.4|4982.4|4980.6|4974.6|4988.5|4982.5|4979.6|4973.6|178
1747121400000|2025-05-13 07:30:00|4981|4975|4992.1|4986.1|4992.6|4986.6|4981|4975|86
1747121700000|2025-05-13 07:35:00|4992|4986|4990|4984|4994.5|4988.5|4989.5|4983.5|58
1747122000000|2025-05-13 07:40:00|4990.1|4984.1|4983|4977|4990.2|4984.2|4982.5|4976.5|42
1747122300000|2025-05-13 07:45:00|4983.1|4977.1|4977.4|4971.4|4983.2|4977.2|4977.2|4971.2|72
1747122600000|2025-05-13 07:50:00|4977.5|4971.5|4983.2|4977.2|4984.6|4978.6|4975.2|4969.2|110
1747122900000|2025-05-13 07:55:00|4983.1|4977.1|4978.7|4972.7|4984.4|4978.4|4978.4|4972.4|16
1747123200000|2025-05-13 08:00:00|4979.1|4973.1|4989.2|4983.2|4989.2|4983.2|4979.1|4973.1|27
1747123500000|2025-05-13 08:05:00|4988.7|4982.7|4987.6|4981.6|4991.2|4985.2|4986.6|4980.6|14
1747123800000|2025-05-13 08:10:00|4987.2|4981.2|4983.2|4977.2|4987.2|4981.2|4982.2|4976.2|56
1747124100000|2025-05-13 08:15:00|4983.4|4977.4|4979.9|4973.9|4983.7|4977.7|4978.6|4972.6|36
1747124400000|2025-05-13 08:20:00|4980.9|4974.9|4973.2|4967.2|4983.7|4977.7|4972.6|4966.6|102
1747124700000|2025-05-13 08:25:00|4973.6|4967.6|4970.2|4964.2|4974.2|4968.2|4969.9|4963.9|275
1747125000000|2025-05-13 08:30:00|4970.4|4964.4|4974.9|4968.9|4974.9|4968.9|4969.9|4963.9|14
1747125300000|2025-05-13 08:35:00|4974.5|4968.5|4977.4|4971.4|4978.9|4972.9|4972.4|4966.4|8
1747125600000|2025-05-13 08:40:00|4977.5|4971.5|4976.2|4970.2|4978.9|4972.9|4976.2|4970.2|51
1747125900000|2025-05-13 08:45:00|4976.4|4970.4|4974.2|4968.2|4983.9|4977.9|4974.2|4968.2|18
1747126200000|2025-05-13 08:50:00|4974.4|4968.4|4974.2|4968.2|4979.5|4973.5|4974.2|4968.2|50
1747126500000|2025-05-13 08:55:00|4973.9|4967.9|4978.2|4972.2|4978.2|4972.2|4972.2|4966.2|16
1747126800000|2025-05-13 09:00:00|4978.1|4972.1|4980.4|4974.4|4981.2|4975.2|4977.6|4971.6|22
1747127100000|2025-05-13 09:05:00|4980.9|4974.9|4984.2|4978.2|4984.2|4978.2|4978.2|4972.2|28
1747127400000|2025-05-13 09:10:00|4984.6|4978.6|4985.2|4979.2|4986.2|4980.2|4983.2|4977.2|33
1747127700000|2025-05-13 09:15:00|4985.6|4979.6|4986.6|4980.6|4987.2|4981.2|4981.1|4975.1|36
1747128000000|2025-05-13 09:20:00|4986.2|4980.2|4984.4|4978.4|4986.7|4980.7|4984.2|4978.2|106
1747128300000|2025-05-13 09:25:00|4984.5|4978.5|4986.2|4980.2|4988.4|4982.4|4984|4978|53
1747128600000|2025-05-13 09:30:00|4985.9|4979.9|4986.2|4980.2|4988.2|4982.2|4984|4978|15
1747128900000|2025-05-13 09:35:00|4986.5|4980.5|4979.4|4973.4|4986.5|4980.5|4978.7|4972.7|26
1747129200000|2025-05-13 09:40:00|4979.7|4973.7|4982.7|4976.7|4984.2|4978.2|4977.9|4971.9|28
1747129500000|2025-05-13 09:45:00|4981.1|4975.1|4980.1|4974.1|4982.6|4976.6|4977|4971|102
1747129800000|2025-05-13 09:50:00|4980|4974|4979|4973|4980|4974|4976.5|4970.5|26
1747130100000|2025-05-13 09:55:00|4978.6|4972.6|4982|4976|4982.2|4976.2|4976.5|4970.5|17
1747130400000|2025-05-13 10:00:00|4981.6|4975.6|4977|4971|4982.6|4976.6|4973.6|4967.6|70
1747130700000|2025-05-13 10:05:00|4977.1|4971.1|4973.6|4967.6|4977.1|4971.1|4971.5|4965.5|32
1747131000000|2025-05-13 10:10:00|4974|4968|4974.6|4968.6|4975.6|4969.6|4973.6|4967.6|35
1747131300000|2025-05-13 10:15:00|4975|4969|4972.5|4966.5|4975.1|4969.1|4972.5|4966.5|4
1747131600000|2025-05-13 10:20:00|4972.6|4966.6|4986.2|4980.2|4986.2|4980.2|4972|4966|49
1747131900000|2025-05-13 10:25:00|4986.1|4980.1|4992.5|4986.5|4993.2|4987.2|4984.6|4978.6|82
1747132200000|2025-05-13 10:30:00|4993.2|4987.2|4995.1|4989.1|5000.6|4994.6|4992.5|4986.5|98
1747132500000|2025-05-13 10:35:00|4995|4989|5002.3|4996.3|5003|4997|4995|4989|217
1747132800000|2025-05-13 10:40:00|5002|4996|5005|4999|5005.5|4999.5|5000.5|4994.5|46
1747133100000|2025-05-13 10:45:00|5005.3|4999.3|5014.8|5008.8|5015.3|5009.3|5003.3|4997.3|292
1747133400000|2025-05-13 10:50:00|5014.5|5008.5|5015.3|5009.3|5015.3|5009.3|5011.8|5005.8|82
1747133700000|2025-05-13 10:55:00|5015|5009|5023.7|5017.7|5025.2|5019.2|5015|5009|187
1747134000000|2025-05-13 11:00:00|5024.8|5018.8|5024.3|5018.3|5029.1|5023.1|5023.3|5017.3|101
1747134300000|2025-05-13 11:05:00|5024.8|5018.8|5030.2|5024.2|5032.3|5026.3|5024.6|5018.6|73
1747134600000|2025-05-13 11:10:00|5030.3|5024.3|5036.7|5030.7|5036.7|5030.7|5030.2|5024.2|72
1747134900000|2025-05-13 11:15:00|5036.6|5030.6|5044.7|5038.7|5045.2|5039.2|5036.3|5030.3|243
1747135200000|2025-05-13 11:20:00|5044.8|5038.8|5044.7|5038.7|5046.8|5040.8|5041.3|5035.3|142
1747135500000|2025-05-13 11:25:00|5044|5038|5046|5040|5057.1|5051.1|5044|5038|381
1747135800000|2025-05-13 11:30:00|5046.3|5040.3|5046.6|5040.6|5052.4|5046.4|5040.5|5034.5|473
1747136100000|2025-05-13 11:35:00|5047.1|5041.1|5048.4|5042.4|5048.9|5042.9|5044.4|5038.4|67
1747136400000|2025-05-13 11:40:00|5048.1|5042.1|5040.6|5034.6|5048.1|5042.1|5038.7|5032.7|102
1747136700000|2025-05-13 11:45:00|5040.9|5034.9|5036.7|5030.7|5041.1|5035.1|5032.9|5026.9|46
1747137000000|2025-05-13 11:50:00|5036.6|5030.6|5036.4|5030.4|5036.6|5030.6|5029.9|5023.9|87
1747137300000|2025-05-13 11:55:00|5036.1|5030.1|5039.7|5033.7|5042.1|5036.1|5033.2|5027.2|97
1747137600000|2025-05-13 12:00:00|5039|5033|5041.1|5035.1|5043.7|5037.7|5038.2|5032.2|112
1747137900000|2025-05-13 12:05:00|5041.2|5035.2|5037.6|5031.6|5042.4|5036.4|5036.2|5030.2|74
1747138200000|2025-05-13 12:10:00|5037.9|5031.9|5040.1|5034.1|5042.1|5036.1|5037.9|5031.9|171
1747138500000|2025-05-13 12:15:00|5040.4|5034.4|5036.4|5030.4|5040.4|5034.4|5036.1|5030.1|46
1747138800000|2025-05-13 12:20:00|5036.9|5030.9|5027.4|5021.4|5038.4|5032.4|5026.9|5020.9|90
1747139100000|2025-05-13 12:25:00|5027.1|5021.1|5034.9|5028.9|5036.1|5030.1|5026.9|5020.9|136
1747139400000|2025-05-13 12:30:00|5035.3|5029.3|5045.4|5039.4|5045.9|5039.9|5035.3|5029.3|176
1747139700000|2025-05-13 12:35:00|5045.1|5039.1|5037.1|5031.1|5045.4|5039.4|5036.1|5030.1|206
1747140000000|2025-05-13 12:40:00|5037.4|5031.4|5043.2|5037.2|5044.3|5038.3|5037.4|5031.4|160
1747143000000|2025-05-13 13:30:00|5052.6|5046.6|5051.1|5045.1|5058.1|5052.1|5033.2|5027.2|1937
1747143300000|2025-05-13 13:35:00|5050.4|5044.4|5038.4|5032.4|5055.2|5049.2|5033.5|5027.5|715
1747143600000|2025-05-13 13:40:00|5039.1|5033.1|5048.4|5042.4|5050.4|5044.4|5039|5033|550
1747143900000|2025-05-13 13:45:00|5046.4|5040.4|5060.7|5054.7|5064.9|5058.9|5045.4|5039.4|883
1747144200000|2025-05-13 13:50:00|5061.1|5055.1|5046.1|5040.1|5065.2|5059.2|5046.1|5040.1|833
1747144500000|2025-05-13 13:55:00|5045.7|5039.7|5047.1|5041.1|5053.5|5047.5|5045.1|5039.1|594
1747144800000|2025-05-13 14:00:00|5046.4|5040.4|5030.4|5024.4|5050.2|5044.2|5027.2|5021.2|908
1747145100000|2025-05-13 14:05:00|5031.2|5025.2|5023.7|5017.7|5040.6|5034.6|5023.7|5017.7|1152
1747145400000|2025-05-13 14:10:00|5025.6|5019.6|5013.4|5007.4|5035.7|5029.7|5013.4|5007.4|744
1747145700000|2025-05-13 14:15:00|5013.7|5007.7|4993.3|4987.3|5020.7|5014.7|4992.3|4986.3|1766
1747146000000|2025-05-13 14:20:00|4992.8|4986.8|5004.5|4998.5|5004.6|4998.6|4986.6|4980.6|1159
1747146300000|2025-05-13 14:25:00|5003.8|4997.8|4998.8|4992.8|5005.4|4999.4|4997.3|4991.3|1047
1747146600000|2025-05-13 14:30:00|4999.1|4993.1|4996.6|4990.6|5003|4997|4980.6|4974.6|784
1747146900000|2025-05-13 14:35:00|4995.9|4989.9|5006.6|5000.6|5009|5003|4993.6|4987.6|663
1747147200000|2025-05-13 14:40:00|5006|5000|5006.8|5000.8|5011.6|5005.6|5003.3|4997.3|361
1747147500000|2025-05-13 14:45:00|5005.8|4999.8|5003.6|4997.6|5010.6|5004.6|5001.8|4995.8|260
1747147800000|2025-05-13 14:50:00|5004|4998|5004.3|4998.3|5012.5|5006.5|5002.8|4996.8|288
1747148100000|2025-05-13 14:55:00|5003.8|4997.8|5011.6|5005.6|5014.3|5008.3|5002.8|4996.8|409
1747148400000|2025-05-13 15:00:00|5010.9|5004.9|5014.3|5008.3|5015.6|5009.6|5008.6|5002.6|318
1747148700000|2025-05-13 15:05:00|5013.9|5007.9|5016.8|5010.8|5017.6|5011.6|5010.6|5004.6|329
1747149000000|2025-05-13 15:10:00|5016.9|5010.9|5024.6|5018.6|5026.6|5020.6|5016.3|5010.3|477
1747149300000|2025-05-13 15:15:00|5024.8|5018.8|5031.6|5025.6|5031.6|5025.6|5021.8|5015.8|337
1747149600000|2025-05-13 15:20:00|5031.8|5025.8|5032.8|5026.8|5035.7|5029.7|5029.8|5023.8|378
1747149900000|2025-05-13 15:25:00|5033.5|5027.5|5048|5042|5051.9|5045.9|5033.5|5027.5|862
1747150200000|2025-05-13 15:30:00|5048.4|5042.4|5059.2|5053.2|5065.2|5059.2|5047.4|5041.4|703
1747150500000|2025-05-13 15:35:00|5058.4|5052.4|5045.4|5039.4|5058.4|5052.4|5037.2|5031.2|773
1747150800000|2025-05-13 15:40:00|5045.5|5039.5|5047.5|5041.5|5048.5|5042.5|5041.4|5035.4|606
1747151100000|2025-05-13 15:45:00|5048|5042|5063.4|5057.4|5066.7|5060.7|5047.9|5041.9|479
1747151400000|2025-05-13 15:50:00|5063.7|5057.7|5074.2|5068.2|5076.7|5070.7|5063.7|5057.7|669
1747151700000|2025-05-13 15:55:00|5074.4|5068.4|5098.5|5092.5|5100.1|5094.1|5074.2|5068.2|1239
1747152000000|2025-05-13 16:00:00|5099|5093|5132.4|5126.4|5135.6|5129.6|5098.5|5092.5|1625
1747152300000|2025-05-13 16:05:00|5132.6|5126.6|5115.9|5109.9|5145.1|5139.1|5115.6|5109.6|1332
1747152600000|2025-05-13 16:10:00|5116.4|5110.4|5128.4|5122.4|5130.6|5124.6|5113.9|5107.9|683
1747152900000|2025-05-13 16:15:00|5128.6|5122.6|5140.1|5134.1|5141.3|5135.3|5127.9|5121.9|566
1747153200000|2025-05-13 16:20:00|5139.4|5133.4|5143.3|5137.3|5151.2|5145.2|5139.1|5133.1|693
1747153500000|2025-05-13 16:25:00|5144.7|5138.7|5170.7|5164.7|5171.3|5165.3|5144.7|5138.7|976
1747153800000|2025-05-13 16:30:00|5169.7|5163.7|5147.6|5141.6|5170.7|5164.7|5146.9|5140.9|1009
1747154100000|2025-05-13 16:35:00|5147.4|5141.4|5156.3|5150.3|5158.3|5152.3|5147.4|5141.4|884
1747154400000|2025-05-13 16:40:00|5158.2|5152.2|5148.9|5142.9|5158.2|5152.2|5147.1|5141.1|626
1747154700000|2025-05-13 16:45:00|5149.1|5143.1|5162.6|5156.6|5163.4|5157.4|5149.1|5143.1|324
1747155000000|2025-05-13 16:50:00|5162.9|5156.9|5161.6|5155.6|5163.6|5157.6|5154.7|5148.7|383
1747155300000|2025-05-13 16:55:00|5160.9|5154.9|5178.6|5172.6|5179.9|5173.9|5160.9|5154.9|565
1747155600000|2025-05-13 17:00:00|5177.8|5171.8|5176.6|5170.6|5181.6|5175.6|5168.8|5162.8|660
1747155900000|2025-05-13 17:05:00|5176.2|5170.2|5176.8|5170.8|5181.6|5175.6|5174.7|5168.7|593
1747156200000|2025-05-13 17:10:00|5177.7|5171.7|5164.3|5158.3|5182.8|5176.8|5163.6|5157.6|834
1747156500000|2025-05-13 17:15:00|5164.1|5158.1|5172.1|5166.1|5173.1|5167.1|5162.1|5156.1|567
1747156800000|2025-05-13 17:20:00|5172|5166|5179.8|5173.8|5187.5|5181.5|5171.1|5165.1|965
1747157100000|2025-05-13 17:25:00|5180|5174|5171.8|5165.8|5182.3|5176.3|5170.8|5164.8|431
1747157400000|2025-05-13 17:30:00|5172.3|5166.3|5177.1|5171.1|5180.1|5174.1|5171.5|5165.5|769
1747157700000|2025-05-13 17:35:00|5178.1|5172.1|5179.5|5173.5|5179.9|5173.9|5166.3|5160.3|766
1747158000000|2025-05-13 17:40:00|5179.4|5173.4|5173.4|5167.4|5180.5|5174.5|5172.4|5166.4|705
1747158300000|2025-05-13 17:45:00|5173|5167|5163.7|5157.7|5173.5|5167.5|5161.7|5155.7|847
1747158600000|2025-05-13 17:50:00|5163.8|5157.8|5160.7|5154.7|5167.7|5161.7|5159.7|5153.7|733
1747158900000|2025-05-13 17:55:00|5160.3|5154.3|5146.7|5140.7|5160.5|5154.5|5142.7|5136.7|1188
1747159200000|2025-05-13 18:00:00|5146.8|5140.8|5141.8|5135.8|5150.8|5144.8|5139.3|5133.3|1174
1747159500000|2025-05-13 18:05:00|5141.7|5135.7|5142.8|5136.8|5149.9|5143.9|5139.7|5133.7|1034
1747159800000|2025-05-13 18:10:00|5143.7|5137.7|5155.7|5149.7|5157.7|5151.7|5139.8|5133.8|1581
1747160100000|2025-05-13 18:15:00|5156.4|5150.4|5171.9|5165.9|5173.4|5167.4|5155.7|5149.7|1546
1747180800000|2025-05-14 00:00:00|5171.8|5165.8|5164.9|5158.9|5174.4|5168.4|5161.8|5155.8|254
1747181100000|2025-05-14 00:05:00|5164.6|5158.6|5166.8|5160.8|5171.3|5165.3|5164.4|5158.4|77
1747181400000|2025-05-14 00:10:00|5166.9|5160.9|5165.8|5159.8|5170.8|5164.8|5164.4|5158.4|30
1747181700000|2025-05-14 00:15:00|5165.9|5159.9|5167.4|5161.4|5170.3|5164.3|5165.8|5159.8|23
1747182000000|2025-05-14 00:20:00|5167.3|5161.3|5165.1|5159.1|5168.8|5162.8|5164.1|5158.1|17
1747182300000|2025-05-14 00:25:00|5164.9|5158.9|5159.1|5153.1|5164.9|5158.9|5158.9|5152.9|40
1747182600000|2025-05-14 00:30:00|5158.7|5152.7|5162.9|5156.9|5163.8|5157.8|5158.7|5152.7|32
1747182900000|2025-05-14 00:35:00|5163.1|5157.1|5163.4|5157.4|5164.8|5158.8|5161.4|5155.4|19
1747183200000|2025-05-14 00:40:00|5162.9|5156.9|5163.1|5157.1|5164.8|5158.8|5161.8|5155.8|29
1747183500000|2025-05-14 00:45:00|5163.8|5157.8|5165.9|5159.9|5167.9|5161.9|5163.1|5157.1|44
1747183800000|2025-05-14 00:50:00|5166.1|5160.1|5165.9|5159.9|5166.4|5160.4|5164.4|5158.4|11
1747184100000|2025-05-14 00:55:00|5165.8|5159.8|5165.4|5159.4|5167.8|5161.8|5165.4|5159.4|23
1747184400000|2025-05-14 01:00:00|5165.8|5159.8|5166.8|5160.8|5168.8|5162.8|5160.9|5154.9|97
1747184700000|2025-05-14 01:05:00|5167.2|5161.2|5166.4|5160.4|5168.3|5162.3|5162.9|5156.9|20
1747185000000|2025-05-14 01:10:00|5166.6|5160.6|5180.9|5174.9|5184.2|5178.2|5166.6|5160.6|213
1747185300000|2025-05-14 01:15:00|5180.8|5174.8|5177.9|5171.9|5183.8|5177.8|5175.7|5169.7|44
1747185600000|2025-05-14 01:20:00|5177.8|5171.8|5178.9|5172.9|5182.9|5176.9|5176.7|5170.7|47
1747185900000|2025-05-14 01:25:00|5178.1|5172.1|5179.8|5173.8|5179.8|5173.8|5176.1|5170.1|24
1747186200000|2025-05-14 01:30:00|5179.1|5173.1|5179.9|5173.9|5181.4|5175.4|5177.8|5171.8|27
1747186500000|2025-05-14 01:35:00|5179.8|5173.8|5185.8|5179.8|5186.5|5180.5|5179.4|5173.4|47
1747186800000|2025-05-14 01:40:00|5185.5|5179.5|5185|5179|5185.5|5179.5|5182.8|5176.8|30
1747187100000|2025-05-14 01:45:00|5185.3|5179.3|5187.1|5181.1|5187.8|5181.8|5184.8|5178.8|26
1747187400000|2025-05-14 01:50:00|5187.5|5181.5|5185|5179|5188|5182|5184.5|5178.5|18
1747187700000|2025-05-14 01:55:00|5184.8|5178.8|5184.8|5178.8|5185.6|5179.6|5183|5177|25
1747188000000|2025-05-14 02:00:00|5185|5179|5184.5|5178.5|5186.5|5180.5|5181.6|5175.6|37
1747188300000|2025-05-14 02:05:00|5184.6|5178.6|5180.1|5174.1|5186.8|5180.8|5180.1|5174.1|39
1747188600000|2025-05-14 02:10:00|5180.5|5174.5|5181.1|5175.1|5182.1|5176.1|5179.5|5173.5|25
1747188900000|2025-05-14 02:15:00|5181.5|5175.5|5182.6|5176.6|5182.6|5176.6|5179.1|5173.1|25
1747189200000|2025-05-14 02:20:00|5182.5|5176.5|5180.5|5174.5|5183.8|5177.8|5180.5|5174.5|11
1747189500000|2025-05-14 02:25:00|5180.8|5174.8|5182.1|5176.1|5182.1|5176.1|5179.5|5173.5|18
1747189800000|2025-05-14 02:30:00|5181.8|5175.8|5179.1|5173.1|5182.1|5176.1|5172.6|5166.6|82
1747190100000|2025-05-14 02:35:00|5179|5173|5178.1|5172.1|5181.1|5175.1|5174.1|5168.1|203
1747190400000|2025-05-14 02:40:00|5178|5172|5174|5168|5180|5174|5173|5167|73
1747190700000|2025-05-14 02:45:00|5174.1|5168.1|5177.8|5171.8|5179.8|5173.8|5173.1|5167.1|35
1747191000000|2025-05-14 02:50:00|5177.5|5171.5|5177.5|5171.5|5180.5|5174.5|5176.8|5170.8|5
1747191300000|2025-05-14 02:55:00|5177.3|5171.3|5184.8|5178.8|5186.5|5180.5|5177.3|5171.3|30
1747191600000|2025-05-14 03:00:00|5184.5|5178.5|5184.5|5178.5|5185.8|5179.8|5183.1|5177.1|27
1747191900000|2025-05-14 03:05:00|5185|5179|5195.5|5189.5|5199.8|5193.8|5184.1|5178.1|71
1747192200000|2025-05-14 03:10:00|5195.2|5189.2|5188|5182|5195.2|5189.2|5186.1|5180.1|55
1747192500000|2025-05-14 03:15:00|5187.8|5181.8|5185.8|5179.8|5188.8|5182.8|5185.3|5179.3|17
1747192800000|2025-05-14 03:20:00|5186.5|5180.5|5183.8|5177.8|5186.8|5180.8|5182.8|5176.8|35
1747193100000|2025-05-14 03:25:00|5183.5|5177.5|5183.5|5177.5|5184|5178|5182|5176|26
1747193400000|2025-05-14 03:30:00|5182.7|5176.7|5179.1|5173.1|5183.5|5177.5|5178.7|5172.7|42
1747193700000|2025-05-14 03:35:00|5180.1|5174.1|5177.1|5171.1|5180.1|5174.1|5176|5170|38
1747194000000|2025-05-14 03:40:00|5176.8|5170.8|5181.8|5175.8|5181.8|5175.8|5175.1|5169.1|19
1747194300000|2025-05-14 03:45:00|5181|5175|5183.6|5177.6|5184|5178|5179.5|5173.5|28
1747194600000|2025-05-14 03:50:00|5184.1|5178.1|5183.1|5177.1|5187.5|5181.5|5182.8|5176.8|20
1747194900000|2025-05-14 03:55:00|5183|5177|5184.6|5178.6|5185.1|5179.1|5180.5|5174.5|41
1747195200000|2025-05-14 04:00:00|5185|5179|5178.1|5172.1|5187.5|5181.5|5178|5172|30
1747195500000|2025-05-14 04:05:00|5177.8|5171.8|5183.1|5177.1|5184|5178|5177.8|5171.8|30
1747195800000|2025-05-14 04:10:00|5183|5177|5183.5|5177.5|5185.8|5179.8|5179.5|5173.5|16
1747196100000|2025-05-14 04:15:00|5184.1|5178.1|5181.5|5175.5|5185.1|5179.1|5181.5|5175.5|12
1747196400000|2025-05-14 04:20:00|5182.1|5176.1|5182.1|5176.1|5184.3|5178.3|5182|5176|19
1747196700000|2025-05-14 04:25:00|5182.6|5176.6|5178.6|5172.6|5183.1|5177.1|5178.5|5172.5|33
1747197000000|2025-05-14 04:30:00|5178.5|5172.5|5180|5174|5180.8|5174.8|5178.5|5172.5|13
1747197300000|2025-05-14 04:35:00|5179.5|5173.5|5180.1|5174.1|5180.1|5174.1|5178.1|5172.1|14
1747197600000|2025-05-14 04:40:00|5179.8|5173.8|5178.1|5172.1|5181.2|5175.2|5176.6|5170.6|23
1747197900000|2025-05-14 04:45:00|5177.8|5171.8|5175.5|5169.5|5179.6|5173.6|5175.5|5169.5|30
1747198200000|2025-05-14 04:50:00|5175.6|5169.6|5176.5|5170.5|5177.5|5171.5|5175.5|5169.5|17
1747198500000|2025-05-14 04:55:00|5176.3|5170.3|5174.5|5168.5|5176.3|5170.3|5174.5|5168.5|13
1747198800000|2025-05-14 05:00:00|5176|5170|5170.5|5164.5|5176.1|5170.1|5169.1|5163.1|39
1747199100000|2025-05-14 05:05:00|5169.1|5163.1|5173.5|5167.5|5173.5|5167.5|5168.8|5162.8|53
1747199400000|2025-05-14 05:10:00|5173.6|5167.6|5172.6|5166.6|5177.1|5171.1|5171.1|5165.1|46
1747199700000|2025-05-14 05:15:00|5173.1|5167.1|5171.6|5165.6|5173.1|5167.1|5170.5|5164.5|16
1747200000000|2025-05-14 05:20:00|5171.5|5165.5|5174.1|5168.1|5175|5169|5171.5|5165.5|16
1747200300000|2025-05-14 05:25:00|5178|5172|5176.5|5170.5|5179.6|5173.6|5176.5|5170.5|42
1747200600000|2025-05-14 05:30:00|5176.6|5170.6|5175.1|5169.1|5178.6|5172.6|5175|5169|42
1747200900000|2025-05-14 05:35:00|5175.6|5169.6|5179.8|5173.8|5179.8|5173.8|5175.6|5169.6|27
1747201200000|2025-05-14 05:40:00|5180|5174|5184.5|5178.5|5184.5|5178.5|5178.5|5172.5|10
1747201500000|2025-05-14 05:45:00|5184.1|5178.1|5183.5|5177.5|5185.5|5179.5|5182|5176|70
1747201800000|2025-05-14 05:50:00|5183.6|5177.6|5181.1|5175.1|5183.6|5177.6|5181|5175|21
1747202100000|2025-05-14 05:55:00|5181.5|5175.5|5175.6|5169.6|5182.1|5176.1|5175.6|5169.6|17
1747202400000|2025-05-14 06:00:00|5175.1|5169.1|5170.6|5164.6|5175.6|5169.6|5170.6|5164.6|51
1747202700000|2025-05-14 06:05:00|5170.1|5164.1|5169.6|5163.6|5170.6|5164.6|5167.6|5161.6|51
1747203000000|2025-05-14 06:10:00|5170.5|5164.5|5171.5|5165.5|5172.6|5166.6|5170.1|5164.1|32
1747203300000|2025-05-14 06:15:00|5172|5166|5174.5|5168.5|5174.5|5168.5|5171.5|5165.5|8
1747203600000|2025-05-14 06:20:00|5174.1|5168.1|5180.5|5174.5|5180.5|5174.5|5174.1|5168.1|25
1747203900000|2025-05-14 06:25:00|5179.8|5173.8|5180.1|5174.1|5180.1|5174.1|5176.1|5170.1|16
1747204200000|2025-05-14 06:30:00|5180.5|5174.5|5181.1|5175.1|5183.5|5177.5|5177.8|5171.8|61
1747204500000|2025-05-14 06:35:00|5181|5175|5190.5|5184.5|5190.5|5184.5|5181|5175|21
1747204800000|2025-05-14 06:40:00|5191.1|5185.1|5190.1|5184.1|5193|5187|5190|5184|21
1747205100000|2025-05-14 06:45:00|5191|5185|5178|5172|5191.1|5185.1|5178|5172|55
1747205400000|2025-05-14 06:50:00|5178.1|5172.1|5188.5|5182.5|5190.5|5184.5|5178.1|5172.1|60
1747205700000|2025-05-14 06:55:00|5188.1|5182.1|5188|5182|5188.1|5182.1|5182.8|5176.8|11
1747206000000|2025-05-14 07:00:00|5188.1|5182.1|5175.6|5169.6|5188.5|5182.5|5175.6|5169.6|47
1747206300000|2025-05-14 07:05:00|5173.8|5167.8|5161.6|5155.6|5174.1|5168.1|5161.5|5155.5|241
1747206600000|2025-05-14 07:10:00|5162|5156|5156.5|5150.5|5162|5156|5154.8|5148.8|112
1747206900000|2025-05-14 07:15:00|5156.3|5150.3|5155.1|5149.1|5159.1|5153.1|5154.8|5148.8|83
1747207200000|2025-05-14 07:20:00|5155|5149|5150.5|5144.5|5155.8|5149.8|5149.6|5143.6|113
1747207500000|2025-05-14 07:25:00|5151.1|5145.1|5153.6|5147.6|5155.8|5149.8|5150.1|5144.1|81
1747207800000|2025-05-14 07:30:00|5153.8|5147.8|5154.6|5148.6|5157.6|5151.6|5150.9|5144.9|89
1747208100000|2025-05-14 07:35:00|5154.8|5148.8|5153.8|5147.8|5156.8|5150.8|5151.8|5145.8|67
1747208400000|2025-05-14 07:40:00|5154.8|5148.8|5158.8|5152.8|5159.8|5153.8|5154.3|5148.3|43
1747208700000|2025-05-14 07:45:00|5159.1|5153.1|5157.8|5151.8|5160.8|5154.8|5156.8|5150.8|52
1747209000000|2025-05-14 07:50:00|5159.3|5153.3|5159.8|5153.8|5160.1|5154.1|5156.8|5150.8|19
1747209300000|2025-05-14 07:55:00|5159.6|5153.6|5161.5|5155.5|5164.8|5158.8|5159.1|5153.1|73
1747209600000|2025-05-14 08:00:00|5161.9|5155.9|5159|5153|5163.6|5157.6|5155|5149|44
1747209900000|2025-05-14 08:05:00|5159.1|5153.1|5155.5|5149.5|5162|5156|5154.9|5148.9|31
1747210200000|2025-05-14 08:10:00|5155.9|5149.9|5144.1|5138.1|5155.9|5149.9|5144.1|5138.1|87
1747210500000|2025-05-14 08:15:00|5144.3|5138.3|5140.1|5134.1|5145.1|5139.1|5138.3|5132.3|120
1747210800000|2025-05-14 08:20:00|5140.3|5134.3|5136.1|5130.1|5141.3|5135.3|5135.8|5129.8|55
1747211100000|2025-05-14 08:25:00|5135.4|5129.4|5138.5|5132.5|5139|5133|5134.9|5128.9|81
1747211400000|2025-05-14 08:30:00|5138|5132|5140.5|5134.5|5140.5|5134.5|5136.5|5130.5|32
1747211700000|2025-05-14 08:35:00|5140.9|5134.9|5136.5|5130.5|5141.6|5135.6|5136.5|5130.5|16
1747212000000|2025-05-14 08:40:00|5136.9|5130.9|5140|5134|5141|5135|5136.6|5130.6|12
1747212300000|2025-05-14 08:45:00|5140.1|5134.1|5141|5135|5141.6|5135.6|5137.6|5131.6|26
1747212600000|2025-05-14 08:50:00|5140.6|5134.6|5141.5|5135.5|5141.6|5135.6|5140|5134|23
1747212900000|2025-05-14 08:55:00|5141.1|5135.1|5143|5137|5144.5|5138.5|5138.6|5132.6|98
1747213200000|2025-05-14 09:00:00|5142.1|5136.1|5140|5134|5142.5|5136.5|5137|5131|30
1747213500000|2025-05-14 09:05:00|5140.6|5134.6|5136.9|5130.9|5144.2|5138.2|5136.9|5130.9|30
1747213800000|2025-05-14 09:10:00|5137.1|5131.1|5133.3|5127.3|5138.1|5132.1|5133.1|5127.1|65
1747214100000|2025-05-14 09:15:00|5133.6|5127.6|5133.1|5127.1|5133.8|5127.8|5130.1|5124.1|62
1747214400000|2025-05-14 09:20:00|5133.3|5127.3|5132.6|5126.6|5134.6|5128.6|5132.1|5126.1|24
1747214700000|2025-05-14 09:25:00|5132.3|5126.3|5133|5127|5136.5|5130.5|5129.5|5123.5|172
1747215000000|2025-05-14 09:30:00|5133.4|5127.4|5135.7|5129.7|5138|5132|5131|5125|143
1747215300000|2025-05-14 09:35:00|5135.5|5129.5|5132|5126|5135.5|5129.5|5130.2|5124.2|31
1747215600000|2025-05-14 09:40:00|5132.2|5126.2|5129|5123|5134.5|5128.5|5128.5|5122.5|72
1747215900000|2025-05-14 09:45:00|5129.2|5123.2|5131.5|5125.5|5132.7|5126.7|5129.2|5123.2|20
1747216200000|2025-05-14 09:50:00|5131.2|5125.2|5122.3|5116.3|5131.5|5125.5|5121.7|5115.7|156
1747216500000|2025-05-14 09:55:00|5122.2|5116.2|5117.8|5111.8|5124.5|5118.5|5115.3|5109.3|165
1747216800000|2025-05-14 10:00:00|5117.3|5111.3|5122.2|5116.2|5123.8|5117.8|5116.3|5110.3|28
1747217100000|2025-05-14 10:05:00|5122.3|5116.3|5120.4|5114.4|5123.8|5117.8|5120.3|5114.3|17
1747217400000|2025-05-14 10:10:00|5120.8|5114.8|5122.4|5116.4|5124.8|5118.8|5120.8|5114.8|20
1747217700000|2025-05-14 10:15:00|5122.8|5116.8|5123.4|5117.4|5129.2|5123.2|5122.8|5116.8|39
1747218000000|2025-05-14 10:20:00|5123.8|5117.8|5128.2|5122.2|5129.2|5123.2|5123.8|5117.8|31
1747218300000|2025-05-14 10:25:00|5127.3|5121.3|5129.4|5123.4|5129.4|5123.4|5127.3|5121.3|17
1747218600000|2025-05-14 10:30:00|5129.2|5123.2|5126.8|5120.8|5131.8|5125.8|5126.8|5120.8|53
1747218900000|2025-05-14 10:35:00|5124.3|5118.3|5121.4|5115.4|5125.8|5119.8|5119.4|5113.4|20
1747219200000|2025-05-14 10:40:00|5121.8|5115.8|5124.8|5118.8|5124.9|5118.9|5121.8|5115.8|24
1747219500000|2025-05-14 10:45:00|5123.3|5117.3|5120.4|5114.4|5123.8|5117.8|5120.4|5114.4|30
1747219800000|2025-05-14 10:50:00|5120.3|5114.3|5120.2|5114.2|5120.8|5114.8|5117.2|5111.2|29
1747220100000|2025-05-14 10:55:00|5120.3|5114.3|5126.7|5120.7|5127.8|5121.8|5119.3|5113.3|79
1747220400000|2025-05-14 11:00:00|5124.9|5118.9|5124.3|5118.3|5128.3|5122.3|5123.3|5117.3|50
1747220700000|2025-05-14 11:05:00|5124.2|5118.2|5121.4|5115.4|5124.3|5118.3|5119.9|5113.9|43
1747221000000|2025-05-14 11:10:00|5121.8|5115.8|5124.3|5118.3|5124.3|5118.3|5119.4|5113.4|20
1747221300000|2025-05-14 11:15:00|5124.4|5118.4|5122.3|5116.3|5124.8|5118.8|5122.3|5116.3|20
1747221600000|2025-05-14 11:20:00|5122.5|5116.5|5123.3|5117.3|5123.3|5117.3|5120.3|5114.3|21
1747221900000|2025-05-14 11:25:00|5123.2|5117.2|5124.8|5118.8|5125.3|5119.3|5120.8|5114.8|12
1747222200000|2025-05-14 11:30:00|5124.5|5118.5|5120.8|5114.8|5125.8|5119.8|5119.3|5113.3|31
1747222500000|2025-05-14 11:35:00|5120.5|5114.5|5127.5|5121.5|5128.3|5122.3|5120.5|5114.5|56
1747222800000|2025-05-14 11:40:00|5128.3|5122.3|5131|5125|5134.5|5128.5|5126.7|5120.7|123
1747223100000|2025-05-14 11:45:00|5130.6|5124.6|5119.5|5113.5|5131|5125|5118.5|5112.5|117
1747223400000|2025-05-14 11:50:00|5119.8|5113.8|5123|5117|5124.5|5118.5|5119.5|5113.5|80
1747223700000|2025-05-14 11:55:00|5123.1|5117.1|5129.6|5123.6|5131.5|5125.5|5123.1|5117.1|238
1747224000000|2025-05-14 12:00:00|5129.2|5123.2|5120.1|5114.1|5130.1|5124.1|5119.7|5113.7|97
1747224300000|2025-05-14 12:05:00|5119.7|5113.7|5122.2|5116.2|5123.7|5117.7|5118.7|5112.7|150
1747224600000|2025-05-14 12:10:00|5122.4|5116.4|5124.2|5118.2|5127.7|5121.7|5121.7|5115.7|160
1747224900000|2025-05-14 12:15:00|5123.7|5117.7|5130.2|5124.2|5131.7|5125.7|5123.2|5117.2|102
1747225200000|2025-05-14 12:20:00|5130.1|5124.1|5134.7|5128.7|5136.1|5130.1|5130|5124|144
1747225500000|2025-05-14 12:25:00|5135.1|5129.1|5140.7|5134.7|5142|5136|5133.7|5127.7|283
1747225800000|2025-05-14 12:30:00|5142.4|5136.4|5143.7|5137.7|5148.1|5142.1|5139.7|5133.7|272
1747226100000|2025-05-14 12:35:00|5143.4|5137.4|5150.7|5144.7|5151.7|5145.7|5140.7|5134.7|163
1747226400000|2025-05-14 12:40:00|5150.6|5144.6|5148.8|5142.8|5152.2|5146.2|5146.7|5140.7|100
1747229400000|2025-05-14 13:30:00|5169.5|5163.5|5174.5|5168.5|5180|5174|5153.7|5147.7|3146
1747229700000|2025-05-14 13:35:00|5174.9|5168.9|5162.8|5156.8|5178.5|5172.5|5159.7|5153.7|679
1747230000000|2025-05-14 13:40:00|5162.5|5156.5|5176.8|5170.8|5185|5179|5157.3|5151.3|898
1747230300000|2025-05-14 13:45:00|5177.2|5171.2|5203.9|5197.9|5210.5|5204.5|5177.2|5171.2|1949
1747230600000|2025-05-14 13:50:00|5203|5197|5191.8|5185.8|5204.5|5198.5|5179.8|5173.8|680
1747230900000|2025-05-14 13:55:00|5193.8|5187.8|5185.8|5179.8|5193.8|5187.8|5180.8|5174.8|729
1747231200000|2025-05-14 14:00:00|5185.5|5179.5|5168.3|5162.3|5185.5|5179.5|5158.1|5152.1|873
1747231500000|2025-05-14 14:05:00|5168.8|5162.8|5182.8|5176.8|5183.8|5177.8|5168.8|5162.8|363
1747231800000|2025-05-14 14:10:00|5182.3|5176.3|5167.6|5161.6|5182.8|5176.8|5167.6|5161.6|279
1747232100000|2025-05-14 14:15:00|5167.1|5161.1|5171.1|5165.1|5172.5|5166.5|5161|5155|352
1747232400000|2025-05-14 14:20:00|5170.5|5164.5|5166.8|5160.8|5178|5172|5165.4|5159.4|837
1747232700000|2025-05-14 14:25:00|5166.4|5160.4|5150.4|5144.4|5166.4|5160.4|5148.4|5142.4|834
1747233000000|2025-05-14 14:30:00|5149.8|5143.8|5161.4|5155.4|5162.4|5156.4|5142.4|5136.4|590
1747233300000|2025-05-14 14:35:00|5162.4|5156.4|5143.7|5137.7|5165.4|5159.4|5141.7|5135.7|883
1747233600000|2025-05-14 14:40:00|5142.6|5136.6|5146.2|5140.2|5148.4|5142.4|5137.7|5131.7|451
1747233900000|2025-05-14 14:45:00|5146.1|5140.1|5149.7|5143.7|5150.7|5144.7|5141.7|5135.7|601
1747234200000|2025-05-14 14:50:00|5149.8|5143.8|5135.7|5129.7|5154.4|5148.4|5135.2|5129.2|270
1747234500000|2025-05-14 14:55:00|5135.2|5129.2|5135.4|5129.4|5140.7|5134.7|5132.7|5126.7|365
1747234800000|2025-05-14 15:00:00|5136.1|5130.1|5145.4|5139.4|5149.4|5143.4|5134.4|5128.4|371
1747235100000|2025-05-14 15:05:00|5146.4|5140.4|5152.8|5146.8|5153.4|5147.4|5142.4|5136.4|331
1747235400000|2025-05-14 15:10:00|5152.4|5146.4|5161.1|5155.1|5163.1|5157.1|5151.1|5145.1|380
1747235700000|2025-05-14 15:15:00|5161|5155|5176.1|5170.1|5178.5|5172.5|5161|5155|507
1747236000000|2025-05-14 15:20:00|5177|5171|5181|5175|5182.6|5176.6|5171|5165|583
1747236300000|2025-05-14 15:25:00|5180.6|5174.6|5177.8|5171.8|5183.6|5177.6|5168.3|5162.3|592
1747236600000|2025-05-14 15:30:00|5178.1|5172.1|5174.4|5168.4|5184.3|5178.3|5173.4|5167.4|627
1747236900000|2025-05-14 15:35:00|5174.9|5168.9|5179.6|5173.6|5184.1|5178.1|5166.4|5160.4|468
1747237200000|2025-05-14 15:40:00|5180|5174|5185.1|5179.1|5188.1|5182.1|5175.1|5169.1|401
1747237500000|2025-05-14 15:45:00|5185.5|5179.5|5198.8|5192.8|5203.1|5197.1|5182.3|5176.3|949
1747237800000|2025-05-14 15:50:00|5198.3|5192.3|5179.6|5173.6|5200.3|5194.3|5179.3|5173.3|672
1747238100000|2025-05-14 15:55:00|5180|5174|5175.4|5169.4|5181.1|5175.1|5165.6|5159.6|573
1747238400000|2025-05-14 16:00:00|5175.8|5169.8|5180.4|5174.4|5181.1|5175.1|5170.4|5164.4|364
1747238700000|2025-05-14 16:05:00|5180.9|5174.9|5180.3|5174.3|5190.6|5184.6|5179.8|5173.8|669
1747239000000|2025-05-14 16:10:00|5179.6|5173.6|5181.4|5175.4|5183.4|5177.4|5175.3|5169.3|458
1747239300000|2025-05-14 16:15:00|5180.8|5174.8|5202.1|5196.1|5203.6|5197.6|5179.9|5173.9|738
1747239600000|2025-05-14 16:20:00|5202.3|5196.3|5194.4|5188.4|5204.1|5198.1|5189.4|5183.4|403
1747239900000|2025-05-14 16:25:00|5194.1|5188.1|5197.3|5191.3|5198.4|5192.4|5193.4|5187.4|329
1747240200000|2025-05-14 16:30:00|5197.8|5191.8|5196.1|5190.1|5201.1|5195.1|5190.3|5184.3|344
1747240500000|2025-05-14 16:35:00|5196.5|5190.5|5201.6|5195.6|5203.1|5197.1|5196.5|5190.5|210
1747240800000|2025-05-14 16:40:00|5202.5|5196.5|5198.1|5192.1|5204.5|5198.5|5196.3|5190.3|187
1747241100000|2025-05-14 16:45:00|5198.8|5192.8|5203.5|5197.5|5205.1|5199.1|5196.4|5190.4|510
1747241400000|2025-05-14 16:50:00|5204.1|5198.1|5205.3|5199.3|5205.3|5199.3|5203.8|5197.8|93
1747241700000|2025-05-14 16:55:00|5205.1|5199.1|5204.1|5198.1|5206|5200|5200.3|5194.3|355
1747242000000|2025-05-14 17:00:00|5203.1|5197.1|5203.1|5197.1|5207|5201|5201|5195|324
1747242300000|2025-05-14 17:05:00|5202|5196|5208.1|5202.1|5209.1|5203.1|5202|5196|246
1747242600000|2025-05-14 17:10:00|5209.1|5203.1|5216.5|5210.5|5219.7|5213.7|5208.1|5202.1|691
1747242900000|2025-05-14 17:15:00|5216.1|5210.1|5207.9|5201.9|5222.9|5216.9|5206.9|5200.9|311
1747243200000|2025-05-14 17:20:00|5208|5202|5207.5|5201.5|5209.9|5203.9|5200.5|5194.5|328
1747243500000|2025-05-14 17:25:00|5208.5|5202.5|5221.9|5215.9|5222.9|5216.9|5207.9|5201.9|322
1747243800000|2025-05-14 17:30:00|5222|5216|5232.9|5226.9|5236.2|5230.2|5221.9|5215.9|743
1747244100000|2025-05-14 17:35:00|5232.4|5226.4|5237.7|5231.7|5239.2|5233.2|5230.9|5224.9|497
1747244400000|2025-05-14 17:40:00|5238.7|5232.7|5247.6|5241.6|5248.9|5242.9|5237.1|5231.1|851
1747244700000|2025-05-14 17:45:00|5247.9|5241.9|5255.4|5249.4|5255.4|5249.4|5241.7|5235.7|712
1747245000000|2025-05-14 17:50:00|5255.9|5249.9|5255.6|5249.6|5265.6|5259.6|5250.4|5244.4|1134
1747245300000|2025-05-14 17:55:00|5254.6|5248.6|5265.6|5259.6|5267.6|5261.6|5254.4|5248.4|733
1747245600000|2025-05-14 18:00:00|5264.9|5258.9|5243.3|5237.3|5264.9|5258.9|5243.3|5237.3|1054
1747245900000|2025-05-14 18:05:00|5243.4|5237.4|5240.3|5234.3|5243.4|5237.4|5236.4|5230.4|953
1747246200000|2025-05-14 18:10:00|5240.6|5234.6|5239.3|5233.3|5246.1|5240.1|5234.6|5228.6|1679
1747246500000|2025-05-14 18:15:00|5239.6|5233.6|5225.7|5219.7|5240.1|5234.1|5225.6|5219.6|981
1747267200000|2025-05-15 00:00:00|5128.6|5113.6|4988.6|4982.6|5128.6|5115.3|4981.1|4975.1|2376
1747267500000|2025-05-15 00:05:00|4985.6|4979.6|5017|5011|5021.4|5015.4|4977.5|4971.5|766
1747267800000|2025-05-15 00:10:00|5018|5012|5016.9|5010.9|5025.5|5019.5|5009.5|5003.5|1778
1747268100000|2025-05-15 00:15:00|5016.5|5010.5|5022.1|5016.1|5027.9|5021.9|5006.9|5000.9|406
1747268400000|2025-05-15 00:20:00|5022.2|5016.2|4990.9|4984.9|5023.6|5017.6|4980.9|4974.9|683
1747268700000|2025-05-15 00:25:00|4991|4985|5015.9|5009.9|5015.9|5009.9|4987.9|4981.9|394
1747269000000|2025-05-15 00:30:00|5015.7|5009.7|5011.3|5005.3|5015.7|5009.7|5002|4996|486
1747269300000|2025-05-15 00:35:00|5011.7|5005.7|5008.7|5002.7|5016.3|5010.3|5006.3|5000.3|495
1747269600000|2025-05-15 00:40:00|5004|4998|5001.7|4995.7|5013.8|5007.8|5001.7|4995.7|301
1747269900000|2025-05-15 00:45:00|5001.2|4995.2|5004.3|4998.3|5004.8|4998.8|4993.8|4987.8|226
1747270200000|2025-05-15 00:50:00|5004.7|4998.7|5008.7|5002.7|5010.7|5004.7|5001.4|4995.4|201
1747270500000|2025-05-15 00:55:00|5008.5|5002.5|5009.3|5003.3|5010.7|5004.7|5005.3|4999.3|100
1747270800000|2025-05-15 01:00:00|5009.5|5003.5|5004.2|4998.2|5018.8|5012.8|5001.1|4995.1|438
1747271100000|2025-05-15 01:05:00|5003.8|4997.8|5010.3|5004.3|5011.8|5005.8|5003.8|4997.8|92
1747271400000|2025-05-15 01:10:00|5010|5004|5008.4|5002.4|5012.8|5006.8|5006.4|5000.4|101
1747271700000|2025-05-15 01:15:00|5008|5002|5010.7|5004.7|5012.5|5006.5|5007.9|5001.9|91
1747272000000|2025-05-15 01:20:00|5010.4|5004.4|5017.7|5011.7|5017.7|5011.7|5009.4|5003.4|100
1747272300000|2025-05-15 01:25:00|5016.7|5010.7|5019.7|5013.7|5020.7|5014.7|5016.3|5010.3|168
1747272600000|2025-05-15 01:30:00|5020.6|5014.6|5019.1|5013.1|5023.7|5017.7|5016.4|5010.4|134
1747272900000|2025-05-15 01:35:00|5018.9|5012.9|5017.3|5011.3|5021.3|5015.3|5014.4|5008.4|119
1747273200000|2025-05-15 01:40:00|5017.2|5011.2|5014.4|5008.4|5020.1|5014.1|5014.2|5008.2|189
1747273500000|2025-05-15 01:45:00|5015.1|5009.1|5011.2|5005.2|5018.8|5012.8|5010.9|5004.9|64
1747273800000|2025-05-15 01:50:00|5011.6|5005.6|5012.7|5006.7|5014.2|5008.2|5010.9|5004.9|48
1747274100000|2025-05-15 01:55:00|5013.4|5007.4|5011.9|5005.9|5013.9|5007.9|5011.9|5005.9|43
1747274400000|2025-05-15 02:00:00|5012.7|5006.7|5014.7|5008.7|5016.9|5010.9|5012.7|5006.7|67
1747274700000|2025-05-15 02:05:00|5015.1|5009.1|5012.2|5006.2|5015.7|5009.7|5012.2|5006.2|55
1747275000000|2025-05-15 02:10:00|5012.4|5006.4|5010.9|5004.9|5015.7|5009.7|5010.9|5004.9|41
1747275300000|2025-05-15 02:15:00|5008.7|5002.7|5005.7|4999.7|5008.7|5002.7|5003.7|4997.7|173
1747275600000|2025-05-15 02:20:00|5006.7|5000.7|4995|4989|5006.7|5000.7|4994|4988|279
1747275900000|2025-05-15 02:25:00|4995.7|4989.7|4995|4989|4996|4990|4986|4980|345
1747276200000|2025-05-15 02:30:00|4994.9|4988.9|4997.7|4991.7|5003.9|4997.9|4994.9|4988.9|158
1747276500000|2025-05-15 02:35:00|4997.9|4991.9|4995|4989|5004.1|4998.1|4993.7|4987.7|65
1747276800000|2025-05-15 02:40:00|4994.4|4988.4|4987|4981|4994.5|4988.5|4985.7|4979.7|369
1747277100000|2025-05-15 02:45:00|4987.4|4981.4|4989.7|4983.7|4991.7|4985.7|4987|4981|109
1747277400000|2025-05-15 02:50:00|4989.5|4983.5|4989.7|4983.7|4994.2|4988.2|4989.2|4983.2|151
1747277700000|2025-05-15 02:55:00|4990.2|4984.2|4985|4979|4993.2|4987.2|4983.9|4977.9|131
1747278000000|2025-05-15 03:00:00|4984.9|4978.9|4992|4986|4992.4|4986.4|4984.9|4978.9|138
1747278300000|2025-05-15 03:05:00|4992.2|4986.2|4986.5|4980.5|4994|4988|4986|4980|66
1747278600000|2025-05-15 03:10:00|4986|4980|4989|4983|4989|4983|4985.2|4979.2|135
1747278900000|2025-05-15 03:15:00|4987.8|4981.8|4989.5|4983.5|4991.9|4985.9|4986.7|4980.7|247
1747279200000|2025-05-15 03:20:00|4989.7|4983.7|4986.7|4980.7|4991.2|4985.2|4986.7|4980.7|40
1747279500000|2025-05-15 03:25:00|4986|4980|4986.2|4980.2|4988|4982|4984.7|4978.7|23
1747279800000|2025-05-15 03:30:00|4986|4980|4988|4982|4990.9|4984.9|4986|4980|133
1747280100000|2025-05-15 03:35:00|4988.2|4982.2|4993|4987|4994|4988|4987|4981|80
1747280400000|2025-05-15 03:40:00|4993.4|4987.4|4989.4|4983.4|4996.9|4990.9|4989.4|4983.4|170
1747280700000|2025-05-15 03:45:00|4990.4|4984.4|4992.1|4986.1|4993.7|4987.7|4989.5|4983.5|62
1747281000000|2025-05-15 03:50:00|4991.7|4985.7|4989.7|4983.7|4993.4|4987.4|4988.4|4982.4|66
1747281300000|2025-05-15 03:55:00|4990.4|4984.4|4989.4|4983.4|4992.9|4986.9|4988.7|4982.7|45
1747281600000|2025-05-15 04:00:00|4988.7|4982.7|4990.4|4984.4|4990.5|4984.5|4988|4982|30
1747281900000|2025-05-15 04:05:00|4989.9|4983.9|4985.7|4979.7|4989.9|4983.9|4982.4|4976.4|72
1747282200000|2025-05-15 04:10:00|4986|4980|4990.7|4984.7|4992|4986|4986|4980|33
1747282500000|2025-05-15 04:15:00|4990.4|4984.4|4994.7|4988.7|4995.4|4989.4|4990.4|4984.4|47
1747282800000|2025-05-15 04:20:00|4993.7|4987.7|4995.4|4989.4|4996.9|4990.9|4991.7|4985.7|20
1747283100000|2025-05-15 04:25:00|4994.7|4988.7|4991|4985|4994.7|4988.7|4990.4|4984.4|16
1747283400000|2025-05-15 04:30:00|4990.7|4984.7|4990.7|4984.7|4992|4986|4990.7|4984.7|18
1747283700000|2025-05-15 04:35:00|4990.5|4984.5|4991|4985|4993.5|4987.5|4990.5|4984.5|37
1747284000000|2025-05-15 04:40:00|4990.7|4984.7|4990.5|4984.5|4991|4985|4990|4984|6
1747284300000|2025-05-15 04:45:00|4991.4|4985.4|4991|4985|4994|4988|4990|4984|43
1747284600000|2025-05-15 04:50:00|4990.7|4984.7|4990|4984|4990.7|4984.7|4988.3|4982.3|19
1747284900000|2025-05-15 04:55:00|4989.7|4983.7|4990|4984|4991|4985|4989|4983|34
1747285200000|2025-05-15 05:00:00|4989|4983|4985.7|4979.7|4989|4983|4983.7|4977.7|71
1747285500000|2025-05-15 05:05:00|4985.5|4979.5|4988.2|4982.2|4992|4986|4984|4978|63
1747285800000|2025-05-15 05:10:00|4988.7|4982.7|4978|4972|4989|4983|4976.4|4970.4|125
1747286100000|2025-05-15 05:15:00|4977.9|4971.9|4981.7|4975.7|4984|4978|4977.9|4971.9|79
1747286400000|2025-05-15 05:20:00|4984.2|4978.2|4991|4985|4991.7|4985.7|4982.7|4976.7|115
1747286700000|2025-05-15 05:25:00|4990.9|4984.9|4986.5|4980.5|4991.7|4985.7|4986.5|4980.5|76
1747287000000|2025-05-15 05:30:00|4986.4|4980.4|4985.4|4979.4|4986.4|4980.4|4983.5|4977.5|21
1747287300000|2025-05-15 05:35:00|4984|4978|4979.7|4973.7|4986|4980|4979.5|4973.5|81
1747287600000|2025-05-15 05:40:00|4979.8|4973.8|4979.4|4973.4|4981|4975|4978.7|4972.7|60
1747287900000|2025-05-15 05:45:00|4979|4973|4976.2|4970.2|4979.4|4973.4|4975.7|4969.7|102
1747288200000|2025-05-15 05:50:00|4975.9|4969.9|4964|4958|4976.2|4970.2|4963.5|4957.5|338
1747288500000|2025-05-15 05:55:00|4963.5|4957.5|4960.5|4954.5|4964.5|4958.5|4960.5|4954.5|293
1747288800000|2025-05-15 06:00:00|4959.8|4953.8|4963.5|4957.5|4963.5|4957.5|4959.8|4953.8|91
1747289100000|2025-05-15 06:05:00|4963.4|4957.4|4959.5|4953.5|4963.5|4957.5|4959.2|4953.2|67
1747289400000|2025-05-15 06:10:00|4959.4|4953.4|4954.9|4948.9|4960.4|4954.4|4954.4|4948.4|304
1747289700000|2025-05-15 06:15:00|4955|4949|4954.1|4948.1|4955|4949|4943.2|4937.2|518
1747290000000|2025-05-15 06:20:00|4954.4|4948.4|4963|4957|4964.2|4958.2|4954.4|4948.4|115
1747290300000|2025-05-15 06:25:00|4963.9|4957.9|4965.7|4959.7|4968.9|4962.9|4962.9|4956.9|316
1747290600000|2025-05-15 06:30:00|4966|4960|4963.9|4957.9|4968.4|4962.4|4959.4|4953.4|137
1747290900000|2025-05-15 06:35:00|4964|4958|4971|4965|4974.7|4968.7|4961|4955|217
1747291200000|2025-05-15 06:40:00|4970.9|4964.9|4977.6|4971.6|4979.9|4973.9|4970|4964|264
1747291500000|2025-05-15 06:45:00|4977.2|4971.2|4960.7|4954.7|4977.4|4971.4|4960.7|4954.7|181
1747291800000|2025-05-15 06:50:00|4961|4955|4959.1|4953.1|4965.1|4959.1|4959.1|4953.1|198
1747292100000|2025-05-15 06:55:00|4959.8|4953.8|4957.7|4951.7|4964.9|4958.9|4954.9|4948.9|132
1747292400000|2025-05-15 07:00:00|4958.7|4952.7|4970.6|4964.6|4972.1|4966.1|4958.6|4952.6|91
1747292700000|2025-05-15 07:05:00|4971.6|4965.6|4966.4|4960.4|4972.7|4966.7|4965.6|4959.6|45
1747293000000|2025-05-15 07:10:00|4966.6|4960.6|4954.1|4948.1|4966.6|4960.6|4952.1|4946.1|167
1747293300000|2025-05-15 07:15:00|4955.1|4949.1|4960.4|4954.4|4962.4|4956.4|4955.1|4949.1|56
1747293600000|2025-05-15 07:20:00|4959.7|4953.7|4965.8|4959.8|4972.8|4966.8|4959.1|4953.1|113
1747293900000|2025-05-15 07:25:00|4965.9|4959.9|4973.1|4967.1|4979.3|4973.3|4963.8|4957.8|138
1747294200000|2025-05-15 07:30:00|4972.8|4966.8|4969.8|4963.8|4975.8|4969.8|4969.3|4963.3|43
1747294500000|2025-05-15 07:35:00|4969.9|4963.9|4973.8|4967.8|4974.8|4968.8|4966.4|4960.4|110
1747294800000|2025-05-15 07:40:00|4972.4|4966.4|4965.6|4959.6|4973.8|4967.8|4961.1|4955.1|114
1747295100000|2025-05-15 07:45:00|4965.4|4959.4|4968.4|4962.4|4970.1|4964.1|4963.9|4957.9|51
1747295400000|2025-05-15 07:50:00|4968.6|4962.6|4965.1|4959.1|4969.1|4963.1|4963.7|4957.7|59
1747295700000|2025-05-15 07:55:00|4964.7|4958.7|4965.6|4959.6|4967.1|4961.1|4963.8|4957.8|54
1747296000000|2025-05-15 08:00:00|4964.6|4958.6|4960.8|4954.8|4965.6|4959.6|4960.8|4954.8|52
1747296300000|2025-05-15 08:05:00|4959.1|4953.1|4963.1|4957.1|4964.1|4958.1|4956.8|4950.8|41
1747296600000|2025-05-15 08:10:00|4962.8|4956.8|4965.6|4959.6|4966.4|4960.4|4962.8|4956.8|29
1747296900000|2025-05-15 08:15:00|4966|4960|4967.6|4961.6|4970.4|4964.4|4964.6|4958.6|99
1747297200000|2025-05-15 08:20:00|4968|4962|4961.3|4955.3|4971.8|4965.8|4958.8|4952.8|259
1747297500000|2025-05-15 08:25:00|4959.9|4953.9|4957.1|4951.1|4960.8|4954.8|4954.8|4948.8|60
1747297800000|2025-05-15 08:30:00|4957.5|4951.5|4947.7|4941.7|4959.3|4953.3|4947.1|4941.1|118
1747298100000|2025-05-15 08:35:00|4948.4|4942.4|4950.6|4944.6|4951.1|4945.1|4947.1|4941.1|61
1747298400000|2025-05-15 08:40:00|4951|4945|4938.4|4932.4|4951|4945|4937.8|4931.8|325
1747298700000|2025-05-15 08:45:00|4938.2|4932.2|4938.8|4932.8|4940.2|4934.2|4936.7|4930.7|385
1747299000000|2025-05-15 08:50:00|4939|4933|4948.4|4942.4|4950.5|4944.5|4939|4933|206
1747299300000|2025-05-15 08:55:00|4948.6|4942.6|4944.6|4938.6|4948.8|4942.8|4939.4|4933.4|329
1747299600000|2025-05-15 09:00:00|4945.7|4939.7|4942.6|4936.6|4948.2|4942.2|4941.7|4935.7|138
1747299900000|2025-05-15 09:05:00|4942.9|4936.9|4947.7|4941.7|4949.9|4943.9|4942.9|4936.9|187
1747300200000|2025-05-15 09:10:00|4947.6|4941.6|4943.4|4937.4|4947.6|4941.6|4939.1|4933.1|207
1747300500000|2025-05-15 09:15:00|4942.8|4936.8|4943.7|4937.7|4945.1|4939.1|4941.9|4935.9|52
1747300800000|2025-05-15 09:20:00|4943.4|4937.4|4939|4933|4943.4|4937.4|4938.5|4932.5|176
1747301100000|2025-05-15 09:25:00|4938.7|4932.7|4938.4|4932.4|4939.4|4933.4|4937.5|4931.5|100
1747301400000|2025-05-15 09:30:00|4938.2|4932.2|4941.4|4935.4|4943.1|4937.1|4938.2|4932.2|201
1747301700000|2025-05-15 09:35:00|4941.6|4935.6|4942.4|4936.4|4946.1|4940.1|4940.8|4934.8|376
1747302000000|2025-05-15 09:40:00|4942.6|4936.6|4944.1|4938.1|4946.8|4940.8|4942.4|4936.4|116
1747302300000|2025-05-15 09:45:00|4943.9|4937.9|4943.4|4937.4|4946.1|4940.1|4942.4|4936.4|58
1747302600000|2025-05-15 09:50:00|4942.6|4936.6|4939|4933|4943.6|4937.6|4939|4933|106
1747302900000|2025-05-15 09:55:00|4939.2|4933.2|4939.7|4933.7|4940.5|4934.5|4938.7|4932.7|259
1747303200000|2025-05-15 10:00:00|4939.2|4933.2|4938.1|4932.1|4939.8|4933.8|4937.8|4931.8|251
1747303500000|2025-05-15 10:05:00|4938|4932|4938.3|4932.3|4939.2|4933.2|4938|4932|131
1747303800000|2025-05-15 10:10:00|4938.6|4932.6|4938.3|4932.3|4938.6|4932.6|4938|4932|11
1747304100000|2025-05-15 10:15:00|4938.4|4932.4|4937.5|4931.5|4938.7|4932.7|4937.5|4931.5|155
1747304400000|2025-05-15 10:20:00|||||||||95
1747304700000|2025-05-15 10:25:00|||||||||77
1747305000000|2025-05-15 10:30:00|||||||||47
1747305300000|2025-05-15 10:35:00|||||||||28
1747305600000|2025-05-15 10:40:00|||||||||15
1747305900000|2025-05-15 10:45:00|||||||||11
1747306200000|2025-05-15 10:50:00|||||||||51
1747306500000|2025-05-15 10:55:00|||||||||17
1747306800000|2025-05-15 11:00:00|||||||||46
1747307100000|2025-05-15 11:05:00|||||||||132
1747307400000|2025-05-15 11:10:00|||||||||238
1747307700000|2025-05-15 11:15:00|||||||||282
1747308000000|2025-05-15 11:20:00|||||||||457
1747308300000|2025-05-15 11:25:00|||||||||271
1747308600000|2025-05-15 11:30:00|||||||||39
1747308900000|2025-05-15 11:35:00|||||||||50
1747309200000|2025-05-15 11:40:00|||||||||62
1747309500000|2025-05-15 11:45:00|||||||||93
1747309800000|2025-05-15 11:50:00|4939.2|4933.2|4938.6|4932.6|4939.7|4933.7|4937.5|4931.5|423
1747310100000|2025-05-15 11:55:00|4938.5|4932.5|4938|4932|4943.8|4937.8|4937.5|4931.5|1122
1747310400000|2025-05-15 12:00:00|4938.3|4932.3|4938.4|4932.4|4943.6|4937.6|4938.1|4932.1|609
1747310700000|2025-05-15 12:05:00|4938.3|4932.3|4938.5|4932.5|4939.2|4933.2|4937.8|4931.8|495
1747311000000|2025-05-15 12:10:00|4938.3|4932.3|4945.9|4939.9|4946.2|4940.2|4938|4932|1026
1747311300000|2025-05-15 12:15:00|4944.3|4938.3|4940.7|4934.7|4951.2|4945.2|4940.1|4934.1|809
1747311600000|2025-05-15 12:20:00|4940.5|4934.5|4943|4937|4943.7|4937.7|4940.4|4934.4|151
1747311900000|2025-05-15 12:25:00|4942.9|4936.9|4940.1|4934.1|4943.4|4937.4|4938.4|4932.4|771
1747312200000|2025-05-15 12:30:00|4940|4934|4939.4|4933.4|4940.7|4934.7|4938.6|4932.6|142
1747312500000|2025-05-15 12:35:00|4939.2|4933.2|4938.2|4932.2|4939.4|4933.4|4937.5|4931.5|160
1747312800000|2025-05-15 12:40:00|4938.3|4932.3|4940.7|4934.7|4941.1|4935.1|4937.9|4931.9|1469
1747315800000|2025-05-15 13:30:00|4951.7|4945.7|4965.2|4959.2|4967.4|4961.4|4944.2|4938.2|4105
1747316100000|2025-05-15 13:35:00|4966.6|4960.6|4957.5|4951.5|4973.9|4967.9|4955.5|4949.5|2043
1747316400000|2025-05-15 13:40:00|4956.5|4950.5|4938.2|4932.2|4956.7|4950.7|4938|4932|915
1747316700000|2025-05-15 13:45:00|4937.9|4931.9|4941.7|4935.7|4942.6|4936.6|4937.9|4931.9|1056
1747317000000|2025-05-15 13:50:00|4942.1|4936.1|4940.7|4934.7|4951.5|4945.5|4938.6|4932.6|1457
1747317300000|2025-05-15 13:55:00|4941|4935|4938.9|4932.9|4945.7|4939.7|4938.9|4932.9|1198
1747317600000|2025-05-15 14:00:00|4939|4933|4938.8|4932.8|4939|4933|4937.5|4931.5|723
1747317900000|2025-05-15 14:05:00|4938.6|4932.6|4939.1|4933.1|4939.8|4933.8|4938.3|4932.3|636
1747318200000|2025-05-15 14:10:00|4938.9|4932.9|4939.2|4933.2|4939.7|4933.7|4938.9|4932.9|266
1747318500000|2025-05-15 14:15:00|4939.1|4933.1|4939.2|4933.2|4940.4|4934.4|4938.7|4932.7|421
1747318800000|2025-05-15 14:20:00|4939|4933|4937.9|4931.9|4939.4|4933.4|4937.9|4931.9|270
1747319100000|2025-05-15 14:25:00|4937.6|4931.6|4937.6|4931.6|4937.6|4931.6|4937.6|4931.6|795
1747319400000|2025-05-15 14:30:00|||||||||693
1747319700000|2025-05-15 14:35:00|||||||||715
1747320000000|2025-05-15 14:40:00|||||||||874
1747320300000|2025-05-15 14:45:00|||||||||488
1747320600000|2025-05-15 14:50:00|||||||||1242
1747320900000|2025-05-15 14:55:00|||||||||108
1747321200000|2025-05-15 15:00:00|||||||||109
1747321500000|2025-05-15 15:05:00|||||||||145
1747321800000|2025-05-15 15:10:00|||||||||81
1747322100000|2025-05-15 15:15:00|||||||||89
1747322400000|2025-05-15 15:20:00|||||||||113
1747322700000|2025-05-15 15:25:00|||||||||90
1747323000000|2025-05-15 15:30:00|||||||||372
1747323300000|2025-05-15 15:35:00|||||||||315
1747323600000|2025-05-15 15:40:00|||||||||291
1747323900000|2025-05-15 15:45:00|||||||||987
1747324200000|2025-05-15 15:50:00|||||||||146
1747324500000|2025-05-15 15:55:00|||||||||412
1747324800000|2025-05-15 16:00:00|||||||||256
1747325100000|2025-05-15 16:05:00|||||||||462
1747325400000|2025-05-15 16:10:00|||||||||295
1747325700000|2025-05-15 16:15:00|||||||||161
1747326000000|2025-05-15 16:20:00|||||||||112
1747326300000|2025-05-15 16:25:00|||||||||111
1747326600000|2025-05-15 16:30:00|||||||||105
1747326900000|2025-05-15 16:35:00|||||||||260
1747327200000|2025-05-15 16:40:00|||||||||125
1747327500000|2025-05-15 16:45:00|||||||||146
1747327800000|2025-05-15 16:50:00|||||||||109
1747328100000|2025-05-15 16:55:00|||||||||595
1747328400000|2025-05-15 17:00:00|4936.9|4930.9|4937.6|4931.6|4937.6|4931.6|4936.9|4930.9|115
1747328700000|2025-05-15 17:05:00|||||||||81
1747329000000|2025-05-15 17:10:00|||||||||102
1747329300000|2025-05-15 17:15:00|||||||||34
1747329600000|2025-05-15 17:20:00|||||||||84
1747329900000|2025-05-15 17:25:00|4936.9|4930.9|4937.6|4931.6|4937.6|4931.6|4936.9|4930.9|56
1747330200000|2025-05-15 17:30:00|||||||||521
1747330500000|2025-05-15 17:35:00|||||||||312
1747330800000|2025-05-15 17:40:00|||||||||1634
1747331100000|2025-05-15 17:45:00|||||||||592
1747331400000|2025-05-15 17:50:00|||||||||185
1747331700000|2025-05-15 17:55:00|||||||||139
1747332000000|2025-05-15 18:00:00|||||||||281
1747332300000|2025-05-15 18:05:00|||||||||214
1747332600000|2025-05-15 18:10:00|||||||||493
1747332900000|2025-05-15 18:15:00|||||||||768
1747353600000|2025-05-16 00:00:00|4867|4857|4863.2|4857.2|4885.1|4879.1|4833.7|4827.7|2440
1747353900000|2025-05-16 00:05:00|4862.7|4856.7|4856.2|4850.2|4866.7|4860.7|4855.7|4849.7|439
1747354200000|2025-05-16 00:10:00|4856.9|4850.9|4847.2|4841.2|4861.1|4855.1|4844.4|4838.4|416
1747354500000|2025-05-16 00:15:00|4847.5|4841.5|4841.4|4835.4|4848.9|4842.9|4839.7|4833.7|395
1747354800000|2025-05-16 00:20:00|4839.7|4833.7|4834.1|4828.1|4841.7|4835.7|4830.9|4824.9|496
1747355100000|2025-05-16 00:25:00|4833.7|4827.7|4830.7|4824.7|4833.7|4827.7|4828.4|4822.4|164
1747355400000|2025-05-16 00:30:00|4831.1|4825.1|4841.4|4835.4|4849.1|4843.1|4830.7|4824.7|388
1747355700000|2025-05-16 00:35:00|4841.2|4835.2|4841.1|4835.1|4842.6|4836.6|4836.7|4830.7|52
1747356000000|2025-05-16 00:40:00|4841.8|4835.8|4843.1|4837.1|4843.1|4837.1|4839.2|4833.2|32
1747356300000|2025-05-16 00:45:00|4843.6|4837.6|4838.4|4832.4|4845.7|4839.7|4837.9|4831.9|46
1747356600000|2025-05-16 00:50:00|4838.2|4832.2|4835.4|4829.4|4838.7|4832.7|4833.4|4827.4|46
1747356900000|2025-05-16 00:55:00|4835|4829|4837.7|4831.7|4840.6|4834.6|4835|4829|57
1747357200000|2025-05-16 01:00:00|4838.7|4832.7|4839.7|4833.7|4844.4|4838.4|4833.7|4827.7|251
1747357500000|2025-05-16 01:05:00|4839.1|4833.1|4847.4|4841.4|4848.4|4842.4|4835.4|4829.4|110
1747357800000|2025-05-16 01:10:00|4846.9|4840.9|4848.7|4842.7|4850.4|4844.4|4846.4|4840.4|38
1747358100000|2025-05-16 01:15:00|4848.9|4842.9|4858.7|4852.7|4859.6|4853.6|4848.9|4842.9|244
1747358400000|2025-05-16 01:20:00|4858.9|4852.9|4870.9|4864.9|4872.7|4866.7|4858.9|4852.9|239
1747358700000|2025-05-16 01:25:00|4870.1|4864.1|4867.2|4861.2|4872.9|4866.9|4866.6|4860.6|218
1747359000000|2025-05-16 01:30:00|4866.7|4860.7|4868.7|4862.7|4868.7|4862.7|4864.7|4858.7|101
1747359300000|2025-05-16 01:35:00|4870.4|4864.4|4867.4|4861.4|4876.7|4870.7|4866.4|4860.4|133
1747359600000|2025-05-16 01:40:00|4866.4|4860.4|4867.7|4861.7|4872.2|4866.2|4865.7|4859.7|63
1747359900000|2025-05-16 01:45:00|4867.4|4861.4|4864.2|4858.2|4867.7|4861.7|4863.7|4857.7|87
1747360200000|2025-05-16 01:50:00|4864.1|4858.1|4869.1|4863.1|4869.1|4863.1|4861.9|4855.9|88
1747360500000|2025-05-16 01:55:00|4868.7|4862.7|4865.7|4859.7|4869.9|4863.9|4865.7|4859.7|31
1747360800000|2025-05-16 02:00:00|4865.4|4859.4|4864.7|4858.7|4866.7|4860.7|4862.2|4856.2|34
1747361100000|2025-05-16 02:05:00|4864.6|4858.6|4866.1|4860.1|4866.4|4860.4|4861.7|4855.7|70
1747361400000|2025-05-16 02:10:00|4865.2|4859.2|4863.7|4857.7|4866.1|4860.1|4861.7|4855.7|56
1747361700000|2025-05-16 02:15:00|4864.7|4858.7|4870.1|4864.1|4873.1|4867.1|4864.7|4858.7|136
1747362000000|2025-05-16 02:20:00|4869.7|4863.7|4876.4|4870.4|4876.7|4870.7|4868.1|4862.1|301
1747362300000|2025-05-16 02:25:00|4875.7|4869.7|4870.1|4864.1|4876.7|4870.7|4870.1|4864.1|160
1747362600000|2025-05-16 02:30:00|4869.7|4863.7|4862.7|4856.7|4870.7|4864.7|4862.1|4856.1|94
1747362900000|2025-05-16 02:35:00|4862.4|4856.4|4865.4|4859.4|4867.4|4861.4|4862.1|4856.1|38
1747363200000|2025-05-16 02:40:00|4865.1|4859.1|4868.7|4862.7|4868.7|4862.7|4863.7|4857.7|42
1747363500000|2025-05-16 02:45:00|4868.4|4862.4|4862.2|4856.2|4868.4|4862.4|4862.2|4856.2|45
1747363800000|2025-05-16 02:50:00|4862.1|4856.1|4857.4|4851.4|4862.7|4856.7|4854.4|4848.4|141
1747364100000|2025-05-16 02:55:00|4857.1|4851.1|4855.9|4849.9|4857.4|4851.4|4852.7|4846.7|87
1747364400000|2025-05-16 03:00:00|4855.7|4849.7|4850.7|4844.7|4855.9|4849.9|4847.4|4841.4|168
1747364700000|2025-05-16 03:05:00|4851.4|4845.4|4852.7|4846.7|4855.4|4849.4|4849.1|4843.1|115
1747365000000|2025-05-16 03:10:00|4852.4|4846.4|4852.1|4846.1|4855.7|4849.7|4850.1|4844.1|90
1747365300000|2025-05-16 03:15:00|4851.7|4845.7|4853.1|4847.1|4855.1|4849.1|4851.6|4845.6|24
1747365600000|2025-05-16 03:20:00|4854.1|4848.1|4854.1|4848.1|4857.1|4851.1|4853.7|4847.7|34
1747365900000|2025-05-16 03:25:00|4853.6|4847.6|4856.7|4850.7|4857.2|4851.2|4850.1|4844.1|100
1747366200000|2025-05-16 03:30:00|4857.1|4851.1|4857.1|4851.1|4857.1|4851.1|4853.1|4847.1|45
1747366500000|2025-05-16 03:35:00|4856.7|4850.7|4856.7|4850.7|4857.1|4851.1|4855.1|4849.1|33
1747366800000|2025-05-16 03:40:00|4855.7|4849.7|4853.4|4847.4|4855.7|4849.7|4850.7|4844.7|30
1747367100000|2025-05-16 03:45:00|4853.6|4847.6|4851.4|4845.4|4853.6|4847.6|4851.1|4845.1|23
1747367400000|2025-05-16 03:50:00|4851.1|4845.1|4850.1|4844.1|4851.1|4845.1|4849.1|4843.1|21
1747367700000|2025-05-16 03:55:00|4851.1|4845.1|4849.7|4843.7|4851.7|4845.7|4849.4|4843.4|31
1747368000000|2025-05-16 04:00:00|4849.6|4843.6|4851.1|4845.1|4851.2|4845.2|4848.1|4842.1|25
1747368300000|2025-05-16 04:05:00|4851.2|4845.2|4853.7|4847.7|4856.7|4850.7|4851.2|4845.2|50
1747368600000|2025-05-16 04:10:00|4853.2|4847.2|4856.1|4850.1|4856.1|4850.1|4852.1|4846.1|19
1747368900000|2025-05-16 04:15:00|4856.4|4850.4|4852.7|4846.7|4856.7|4850.7|4851.7|4845.7|36
1747369200000|2025-05-16 04:20:00|4853.1|4847.1|4856.7|4850.7|4857.1|4851.1|4852.6|4846.6|41
1747369500000|2025-05-16 04:25:00|4857.1|4851.1|4861.6|4855.6|4865.7|4859.7|4853.7|4847.7|143
1747369800000|2025-05-16 04:30:00|4861.4|4855.4|4853.7|4847.7|4861.4|4855.4|4853.7|4847.7|41
1747370100000|2025-05-16 04:35:00|4854.1|4848.1|4854.7|4848.7|4856.7|4850.7|4853.7|4847.7|30
1747370400000|2025-05-16 04:40:00|4854.1|4848.1|4853.7|4847.7|4854.7|4848.7|4850.1|4844.1|53
1747370700000|2025-05-16 04:45:00|4854.1|4848.1|4867.4|4861.4|4876.7|4870.7|4853.7|4847.7|161
1747371000000|2025-05-16 04:50:00|4867.6|4861.6|4865.6|4859.6|4870.1|4864.1|4863.6|4857.6|26
1747371300000|2025-05-16 04:55:00|4866.1|4860.1|4864.6|4858.6|4869.1|4863.1|4864.6|4858.6|28
1747371600000|2025-05-16 05:00:00|4864.1|4858.1|4868.1|4862.1|4869.1|4863.1|4862.4|4856.4|46
1747371900000|2025-05-16 05:05:00|4867.1|4861.1|4867.1|4861.1|4867.7|4861.7|4863.1|4857.1|33
1747372200000|2025-05-16 05:10:00|4866.1|4860.1|4863.1|4857.1|4866.1|4860.1|4861.9|4855.9|43
1747372500000|2025-05-16 05:15:00|4862.1|4856.1|4865.1|4859.1|4866.1|4860.1|4862.1|4856.1|18
1747372800000|2025-05-16 05:20:00|4865.7|4859.7|4863.1|4857.1|4865.7|4859.7|4863.1|4857.1|17
1747373100000|2025-05-16 05:25:00|4862.6|4856.6|4861.7|4855.7|4862.6|4856.6|4860.4|4854.4|19
1747373400000|2025-05-16 05:30:00|4862.1|4856.1|4859.1|4853.1|4864.1|4858.1|4859.1|4853.1|28
1747373700000|2025-05-16 05:35:00|4859.8|4853.8|4859.1|4853.1|4861.1|4855.1|4859.1|4853.1|9
1747374000000|2025-05-16 05:40:00|4858.4|4852.4|4857.1|4851.1|4858.4|4852.4|4854.6|4848.6|23
1747374300000|2025-05-16 05:45:00|4856.1|4850.1|4862.1|4856.1|4865.6|4859.6|4856.1|4850.1|46
1747374600000|2025-05-16 05:50:00|4862.2|4856.2|4864.1|4858.1|4864.1|4858.1|4859.7|4853.7|39
1747374900000|2025-05-16 05:55:00|4864.7|4858.7|4862.1|4856.1|4864.7|4858.7|4858.6|4852.6|41
1747375200000|2025-05-16 06:00:00|4862.2|4856.2|4859.1|4853.1|4862.2|4856.2|4858.2|4852.2|81
1747375500000|2025-05-16 06:05:00|4859.2|4853.2|4857.1|4851.1|4860.8|4854.8|4855.1|4849.1|73
1747375800000|2025-05-16 06:10:00|4857.8|4851.8|4856.4|4850.4|4859.8|4853.8|4856.1|4850.1|31
1747376100000|2025-05-16 06:15:00|4856.1|4850.1|4861.8|4855.8|4862.3|4856.3|4854.8|4848.8|39
1747376400000|2025-05-16 06:20:00|4861.6|4855.6|4857.6|4851.6|4861.6|4855.6|4855.1|4849.1|16
1747376700000|2025-05-16 06:25:00|4855.8|4849.8|4856.1|4850.1|4856.8|4850.8|4853.8|4847.8|63
1747377000000|2025-05-16 06:30:00|4855.9|4849.9|4855.8|4849.8|4858.8|4852.8|4853.8|4847.8|30
1747377300000|2025-05-16 06:35:00|4855.4|4849.4|4851.1|4845.1|4855.8|4849.8|4849.6|4843.6|37
1747377600000|2025-05-16 06:40:00|4850.8|4844.8|4850.1|4844.1|4852.1|4846.1|4847.3|4841.3|199
1747377900000|2025-05-16 06:45:00|4849.8|4843.8|4844.4|4838.4|4850.1|4844.1|4842.4|4836.4|66
1747378200000|2025-05-16 06:50:00|4844.8|4838.8|4835.9|4829.9|4846.4|4840.4|4835.9|4829.9|89
1747378500000|2025-05-16 06:55:00|4835.8|4829.8|4835.1|4829.1|4836.6|4830.6|4832.4|4826.4|222
1747378800000|2025-05-16 07:00:00|4834.8|4828.8|4836.4|4830.4|4841.9|4835.9|4833.4|4827.4|161
1747379100000|2025-05-16 07:05:00|4835.4|4829.4|4842.1|4836.1|4842.4|4836.4|4835.1|4829.1|44
1747379400000|2025-05-16 07:10:00|4841.8|4835.8|4841.1|4835.1|4848.1|4842.1|4839.6|4833.6|76
1747379700000|2025-05-16 07:15:00|4840.1|4834.1|4836.8|4830.8|4841.1|4835.1|4835.7|4829.7|68
1747380000000|2025-05-16 07:20:00|4837.1|4831.1|4839.8|4833.8|4842.7|4836.7|4836.4|4830.4|141
1747380300000|2025-05-16 07:25:00|4839.4|4833.4|4835.1|4829.1|4839.4|4833.4|4832.6|4826.6|96
1747380600000|2025-05-16 07:30:00|4834.8|4828.8|4824.7|4818.7|4835.1|4829.1|4824.7|4818.7|236
1747380900000|2025-05-16 07:35:00|4825.1|4819.1|4822.8|4816.8|4828.1|4822.1|4822.7|4816.7|97
1747381200000|2025-05-16 07:40:00|4822.9|4816.9|4814.2|4808.2|4823.8|4817.8|4810.7|4804.7|447
1747381500000|2025-05-16 07:45:00|4813.7|4807.7|4810.4|4804.4|4815.7|4809.7|4808.6|4802.6|299
1747381800000|2025-05-16 07:50:00|4810.7|4804.7|4807.2|4801.2|4812.4|4806.4|4806.9|4800.9|307
1747382100000|2025-05-16 07:55:00|4806.9|4800.9|4806.7|4800.7|4807.9|4801.9|4804.9|4798.9|269
1747382400000|2025-05-16 08:00:00|4807.7|4801.7|4799.4|4793.4|4807.7|4801.7|4798.7|4792.7|282
1747382700000|2025-05-16 08:05:00|4799.7|4793.7|4799.1|4793.1|4805.1|4799.1|4796.7|4790.7|192
1747383000000|2025-05-16 08:10:00|4799.2|4793.2|4794.7|4788.7|4799.9|4793.9|4794.7|4788.7|63
1747383300000|2025-05-16 08:15:00|4794.2|4788.2|4797.2|4791.2|4797.2|4791.2|4790.4|4784.4|249
1747383600000|2025-05-16 08:20:00|4797.7|4791.7|4792.6|4786.6|4798.2|4792.2|4792.4|4786.4|87
1747383900000|2025-05-16 08:25:00|4792.7|4786.7|4786.1|4780.1|4793.1|4787.1|4786.1|4780.1|295
1747384200000|2025-05-16 08:30:00|4788.4|4782.4|4787.1|4781.1|4789.1|4783.1|4785.9|4779.9|179
1747384500000|2025-05-16 08:35:00|4786.7|4780.7|4787.7|4781.7|4788.2|4782.2|4784.1|4778.1|188
1747384800000|2025-05-16 08:40:00|4787.6|4781.6|4788.2|4782.2|4788.2|4782.2|4784.1|4778.1|112
1747385100000|2025-05-16 08:45:00|4787.2|4781.2|4781.4|4775.4|4787.2|4781.2|4781.2|4775.2|236
1747385400000|2025-05-16 08:50:00|4781.6|4775.6|4775.4|4769.4|4784.6|4778.6|4775.1|4769.1|408
1747385700000|2025-05-16 08:55:00|4775.6|4769.6|4775.6|4769.6|4777.4|4771.4|4772.6|4766.6|169
1747386000000|2025-05-16 09:00:00|4776.2|4770.2|4784.6|4778.6|4784.6|4778.6|4776.2|4770.2|147
1747386300000|2025-05-16 09:05:00|4785.7|4779.7|4791.6|4785.6|4793.6|4787.6|4782.1|4776.1|137
1747386600000|2025-05-16 09:10:00|4791.4|4785.4|4784.4|4778.4|4791.4|4785.4|4784.4|4778.4|58
1747386900000|2025-05-16 09:15:00|4784.6|4778.6|4783.4|4777.4|4784.6|4778.6|4781.6|4775.6|56
1747387200000|2025-05-16 09:20:00|4783.6|4777.6|4779.4|4773.4|4783.6|4777.6|4777.2|4771.2|155
1747387500000|2025-05-16 09:25:00|4779.2|4773.2|4779.4|4773.4|4782.6|4776.6|4776.1|4770.1|63
1747387800000|2025-05-16 09:30:00|4779.1|4773.1|4779.4|4773.4|4784.7|4778.7|4778.4|4772.4|38
1747388100000|2025-05-16 09:35:00|4779.2|4773.2|4784.1|4778.1|4787.4|4781.4|4779.2|4773.2|148
1747388400000|2025-05-16 09:40:00|4783.4|4777.4|4786.1|4780.1|4786.4|4780.4|4781.4|4775.4|80
1747388700000|2025-05-16 09:45:00|4786.4|4780.4|4793.4|4787.4|4793.6|4787.6|4785.1|4779.1|149
1747389000000|2025-05-16 09:50:00|4792.9|4786.9|4798.7|4792.7|4800.1|4794.1|4792.1|4786.1|327
1747389300000|2025-05-16 09:55:00|4798.6|4792.6|4795.4|4789.4|4798.9|4792.9|4795.1|4789.1|66
1747389600000|2025-05-16 10:00:00|4795.6|4789.6|4820.7|4814.7|4822.2|4816.2|4795.6|4789.6|656
1747389900000|2025-05-16 10:05:00|4821.1|4815.1|4824.4|4818.4|4831.7|4825.7|4821.1|4815.1|326
1747390200000|2025-05-16 10:10:00|4824.1|4818.1|4825.4|4819.4|4826.9|4820.9|4823.9|4817.9|73
1747390500000|2025-05-16 10:15:00|4826.4|4820.4|4833.8|4827.8|4838.1|4832.1|4825.4|4819.4|506
1747390800000|2025-05-16 10:20:00|4833.4|4827.4|4836.8|4830.8|4837.1|4831.1|4833.1|4827.1|260
1747391100000|2025-05-16 10:25:00|4836.4|4830.4|4835.1|4829.1|4836.4|4830.4|4832.3|4826.3|97
1747391400000|2025-05-16 10:30:00|4834.8|4828.8|4832.3|4826.3|4835.3|4829.3|4832.3|4826.3|52
1747391700000|2025-05-16 10:35:00|4832.4|4826.4|4837.8|4831.8|4838.3|4832.3|4832.4|4826.4|97
1747392000000|2025-05-16 10:40:00|4837.6|4831.6|4834.4|4828.4|4838.1|4832.1|4831.3|4825.3|72
1747392300000|2025-05-16 10:45:00|4834.8|4828.8|4820.6|4814.6|4834.8|4828.8|4820.3|4814.3|103
1747392600000|2025-05-16 10:50:00|4821.1|4815.1|4836.4|4830.4|4837.4|4831.4|4821.1|4815.1|70
1747392900000|2025-05-16 10:55:00|4835.6|4829.6|4842.3|4836.3|4843.8|4837.8|4833.8|4827.8|213
1747393200000|2025-05-16 11:00:00|4842.4|4836.4|4845.6|4839.6|4848.6|4842.6|4839.6|4833.6|582
1747393500000|2025-05-16 11:05:00|4845.9|4839.9|4842.1|4836.1|4851.9|4845.9|4840.1|4834.1|101
1747393800000|2025-05-16 11:10:00|4842.8|4836.8|4833.8|4827.8|4842.8|4836.8|4831.1|4825.1|39
1747394100000|2025-05-16 11:15:00|4834.1|4828.1|4836.1|4830.1|4836.3|4830.3|4831.4|4825.4|38
1747394400000|2025-05-16 11:20:00|4835.8|4829.8|4831.1|4825.1|4837.1|4831.1|4831.1|4825.1|51
1747394700000|2025-05-16 11:25:00|4831.8|4825.8|4838.3|4832.3|4841.3|4835.3|4831.8|4825.8|50
1747395000000|2025-05-16 11:30:00|4838.8|4832.8|4839.4|4833.4|4842.3|4836.3|4837.8|4831.8|72
1747395300000|2025-05-16 11:35:00|4839.1|4833.1|4835.8|4829.8|4839.8|4833.8|4835.3|4829.3|49
1747395600000|2025-05-16 11:40:00|4837.3|4831.3|4829.3|4823.3|4838.9|4832.9|4824.3|4818.3|152
1747395900000|2025-05-16 11:45:00|4828.2|4822.2|4821.8|4815.8|4829.9|4823.9|4821.8|4815.8|90
1747396200000|2025-05-16 11:50:00|4822.1|4816.1|4821.6|4815.6|4824.6|4818.6|4817.1|4811.1|137
1747396500000|2025-05-16 11:55:00|4820.5|4814.5|4816.8|4810.8|4823.6|4817.6|4813.1|4807.1|100
1747396800000|2025-05-16 12:00:00|4817.1|4811.1|4799.1|4793.1|4817.1|4811.1|4798.8|4792.8|345
1747397100000|2025-05-16 12:05:00|4798.8|4792.8|4793.1|4787.1|4806.1|4800.1|4792.4|4786.4|201
1747397400000|2025-05-16 12:10:00|4793.3|4787.3|4795.3|4789.3|4796.6|4790.6|4790.6|4784.6|277
1747397700000|2025-05-16 12:15:00|4794.3|4788.3|4796.4|4790.4|4796.4|4790.4|4790.6|4784.6|207
1747398000000|2025-05-16 12:20:00|4797.3|4791.3|4797.4|4791.4|4802.4|4796.4|4796.9|4790.9|114
1747398300000|2025-05-16 12:25:00|4797.1|4791.1|4796.4|4790.4|4799.6|4793.6|4796.3|4790.3|102
1747398600000|2025-05-16 12:30:00|4797.9|4791.9|4807.6|4801.6|4810.1|4804.1|4796.4|4790.4|465
1747398900000|2025-05-16 12:35:00|4807.5|4801.5|4827.8|4821.8|4827.8|4821.8|4806.1|4800.1|481
1747399200000|2025-05-16 12:40:00|4828.6|4822.6|4824.1|4818.1|4831.6|4825.6|4822.6|4816.6|554
1747402200000|2025-05-16 13:30:00|4847.5|4841.5|4935.8|4929.8|4936.1|4930.1|4842.3|4836.3|5161
1747402500000|2025-05-16 13:35:00|4936.1|4930.1|4899.5|4893.5|4936.1|4930.1|4893|4887|1886
1747402800000|2025-05-16 13:40:00|4899.1|4893.1|4898|4892|4906.6|4900.6|4891.8|4885.8|1525
1747403100000|2025-05-16 13:45:00|4899.5|4893.5|4889.1|4883.1|4900|4894|4877.1|4871.1|1121
1747403400000|2025-05-16 13:50:00|4889|4883|4893|4887|4896|4890|4876.3|4870.3|1186
1747403700000|2025-05-16 13:55:00|4892.6|4886.6|4919.8|4913.8|4920.3|4914.3|4892|4886|1450
1747404000000|2025-05-16 14:00:00|4919.1|4913.1|4944|4938|4949.2|4943.2|4917.2|4911.2|2027
1747404300000|2025-05-16 14:05:00|4943.8|4937.8|4944.5|4938.5|4944.7|4938.7|4928.8|4922.8|785
1747404600000|2025-05-16 14:10:00|4944.8|4938.8|4949.9|4943.9|4958.7|4952.7|4939.8|4933.8|1349
1747404900000|2025-05-16 14:15:00|4948.9|4942.9|4941.5|4935.5|4950.7|4944.7|4936.2|4930.2|996
1747405200000|2025-05-16 14:20:00|4942.3|4936.3|4936.5|4930.5|4944.5|4938.5|4928.3|4922.3|495
1747405500000|2025-05-16 14:25:00|4937.2|4931.2|4934.3|4928.3|4937.2|4931.2|4918.8|4912.8|720
1747405800000|2025-05-16 14:30:00|4934|4928|4935.5|4929.5|4951.5|4945.5|4933.5|4927.5|823
1747406100000|2025-05-16 14:35:00|4936.2|4930.2|4918.2|4912.2|4937.5|4931.5|4915.7|4909.7|731
1747406400000|2025-05-16 14:40:00|4918.5|4912.5|4918.8|4912.8|4919|4913|4906.5|4900.5|687
1747406700000|2025-05-16 14:45:00|4918.5|4912.5|4904.8|4898.8|4919.7|4913.7|4901.8|4895.8|541
1747407000000|2025-05-16 14:50:00|4905.8|4899.8|4918|4912|4921.3|4915.3|4903.8|4897.8|359
1747407300000|2025-05-16 14:55:00|4917.5|4911.5|4928|4922|4931.8|4925.8|4914.8|4908.8|412
1747407600000|2025-05-16 15:00:00|4927.1|4921.1|4931.8|4925.8|4932.5|4926.5|4914.7|4908.7|648
1747407900000|2025-05-16 15:05:00|4932.2|4926.2|4946.3|4940.3|4950.2|4944.2|4930.7|4924.7|728
1747408200000|2025-05-16 15:10:00|4946.5|4940.5|4966.9|4960.9|4966.9|4960.9|4945.5|4939.5|1117
1747408500000|2025-05-16 15:15:00|4965.5|4959.5|4961|4955|4965.9|4959.9|4954.5|4948.5|758
1747408800000|2025-05-16 15:20:00|4961.9|4955.9|4966|4960|4966.5|4960.5|4960.9|4954.9|306
1747409100000|2025-05-16 15:25:00|4966.2|4960.2|4975.2|4969.2|4979|4973|4960.3|4954.3|733
1747409400000|2025-05-16 15:30:00|4975.9|4969.9|4977.5|4971.5|4981|4975|4972.9|4966.9|704
1747409700000|2025-05-16 15:35:00|4978.2|4972.2|4972.5|4966.5|4984.2|4978.2|4966.3|4960.3|731
1747410000000|2025-05-16 15:40:00|4972.7|4966.7|4980.2|4974.2|4980.2|4974.2|4970|4964|496
1747410300000|2025-05-16 15:45:00|4979.3|4973.3|4975|4969|4980.2|4974.2|4970.2|4964.2|444
1747410600000|2025-05-16 15:50:00|4975.2|4969.2|4970.5|4964.5|4975.2|4969.2|4966.8|4960.8|278
1747410900000|2025-05-16 15:55:00|4970.2|4964.2|4973.2|4967.2|4975.7|4969.7|4968.2|4962.2|297
1747411200000|2025-05-16 16:00:00|4972.2|4966.2|4954.5|4948.5|4972.9|4966.9|4954.5|4948.5|568
1747411500000|2025-05-16 16:05:00|4954|4948|4942.3|4936.3|4959|4953|4941.8|4935.8|987
1747411800000|2025-05-16 16:10:00|4942.5|4936.5|4942.8|4936.8|4945|4939|4938.5|4932.5|549
1747412100000|2025-05-16 16:15:00|4942|4936|4933|4927|4942|4936|4931.5|4925.5|600
1747412400000|2025-05-16 16:20:00|4932|4926|4930.8|4924.8|4933.2|4927.2|4923.8|4917.8|761
1747412700000|2025-05-16 16:25:00|4930|4924|4934.8|4928.8|4941.5|4935.5|4926.8|4920.8|565
1747413000000|2025-05-16 16:30:00|4934.5|4928.5|4934|4928|4936|4930|4929.8|4923.8|239
1747413300000|2025-05-16 16:35:00|4933.8|4927.8|4935.5|4929.5|4937|4931|4932|4926|211
1747413600000|2025-05-16 16:40:00|4935|4929|4931.2|4925.2|4935|4929|4923.3|4917.3|389
1747413900000|2025-05-16 16:45:00|4931.5|4925.5|4915.2|4909.2|4934.8|4928.8|4915.2|4909.2|404
1747414200000|2025-05-16 16:50:00|4913.5|4907.5|4904.2|4898.2|4913.5|4907.5|4901.7|4895.7|918
1747414500000|2025-05-16 16:55:00|4908.2|4902.2|4917.8|4911.8|4918.3|4912.3|4907.3|4901.3|501
1747414800000|2025-05-16 17:00:00|4918.2|4912.2|4915.3|4909.3|4918.2|4912.2|4904.3|4898.3|214
1747415100000|2025-05-16 17:05:00|4917.2|4911.2|4911.3|4905.3|4918.3|4912.3|4911.3|4905.3|467
1747415400000|2025-05-16 17:10:00|4911.2|4905.2|4919.3|4913.3|4922.2|4916.2|4910.8|4904.8|328
1747415700000|2025-05-16 17:15:00|4918.2|4912.2|4907.2|4901.2|4918.2|4912.2|4907.2|4901.2|274
1747416000000|2025-05-16 17:20:00|4907.3|4901.3|4913.2|4907.2|4914.3|4908.3|4906.3|4900.3|271
1747416300000|2025-05-16 17:25:00|4914.8|4908.8|4914.8|4908.8|4921.3|4915.3|4910.3|4904.3|498
1747416600000|2025-05-16 17:30:00|4915.3|4909.3|4904.3|4898.3|4917.2|4911.2|4902.3|4896.3|535
1747416900000|2025-05-16 17:35:00|4904.2|4898.2|4906.2|4900.2|4911.3|4905.3|4902.3|4896.3|336
1747417200000|2025-05-16 17:40:00|4905.8|4899.8|4915.7|4909.7|4917.2|4911.2|4901.7|4895.7|415
1747417500000|2025-05-16 17:45:00|4915.2|4909.2|4923.3|4917.3|4923.3|4917.3|4907.5|4901.5|349
1747417800000|2025-05-16 17:50:00|4922.3|4916.3|4917.5|4911.5|4922.3|4916.3|4914.7|4908.7|320
1747418100000|2025-05-16 17:55:00|4917|4911|4915.2|4909.2|4920|4914|4912.5|4906.5|447
1747418400000|2025-05-16 18:00:00|4914.7|4908.7|4918.3|4912.3|4919.2|4913.2|4914.3|4908.3|503
1747418700000|2025-05-16 18:05:00|4917.3|4911.3|4908.3|4902.3|4920.8|4914.8|4907.5|4901.5|655
1747419000000|2025-05-16 18:10:00|4908.5|4902.5|4901.3|4895.3|4908.5|4902.5|4899.7|4893.7|1857
1747419300000|2025-05-16 18:15:00|4901.2|4895.2|4901.7|4895.7|4906.2|4900.2|4895.2|4889.2|1149
1747612800000|2025-05-19 00:00:00|4905.7|4899.7|4911.5|4905.5|4915.7|4905.5|4898.1|4892.1|247
1747613100000|2025-05-19 00:05:00|4911.2|4905.2|4913.5|4907.5|4914.2|4908.2|4908.9|4902.9|47
1747613400000|2025-05-19 00:10:00|4913.7|4907.7|4913.2|4907.2|4916.4|4910.4|4911.4|4905.4|41
1747613700000|2025-05-19 00:15:00|4912.9|4906.9|4916.5|4910.5|4917.9|4911.9|4911.4|4905.4|49
1747614000000|2025-05-19 00:20:00|4916.2|4910.2|4920.7|4914.7|4923.4|4917.4|4915.2|4909.2|76
1747614300000|2025-05-19 00:25:00|4920.9|4914.9|4927.2|4921.2|4930.2|4924.2|4920.9|4914.9|140
1747614600000|2025-05-19 00:30:00|4926.9|4920.9|4921.5|4915.5|4926.9|4920.9|4919.9|4913.9|142
1747614900000|2025-05-19 00:35:00|4921.9|4915.9|4925.2|4919.2|4925.9|4919.9|4919.7|4913.7|24
1747615200000|2025-05-19 00:40:00|4925.5|4919.5|4922.2|4916.2|4925.5|4919.5|4922.2|4916.2|30
1747615500000|2025-05-19 00:45:00|4921.2|4915.2|4916.9|4910.9|4921.2|4915.2|4914.9|4908.9|138
1747615800000|2025-05-19 00:50:00|4917.2|4911.2|4913.5|4907.5|4917.9|4911.9|4913.2|4907.2|15
1747616100000|2025-05-19 00:55:00|4913.2|4907.2|4920.5|4914.5|4921.2|4915.2|4910.4|4904.4|38
1747616400000|2025-05-19 01:00:00|4919.9|4913.9|4918.9|4912.9|4924.4|4918.4|4917.9|4911.9|30
1747616700000|2025-05-19 01:05:00|4917.9|4911.9|4915.2|4909.2|4920.9|4914.9|4914.2|4908.2|28
1747617000000|2025-05-19 01:10:00|4915.5|4909.5|4912.7|4906.7|4915.9|4909.9|4912.7|4906.7|17
1747617300000|2025-05-19 01:15:00|4912.2|4906.2|4902.9|4896.9|4912.2|4906.2|4902.9|4896.9|44
1747617600000|2025-05-19 01:20:00|4903.9|4897.9|4899.9|4893.9|4904.2|4898.2|4898.9|4892.9|34
1747617900000|2025-05-19 01:25:00|4899.3|4893.3|4898.9|4892.9|4902.2|4896.2|4898.9|4892.9|11
1747618200000|2025-05-19 01:30:00|4898.4|4892.4|4893.5|4887.5|4898.4|4892.4|4888.4|4882.4|116
1747618500000|2025-05-19 01:35:00|4893.2|4887.2|4890.9|4884.9|4893.5|4887.5|4889.9|4883.9|19
1747618800000|2025-05-19 01:40:00|4892.5|4886.5|4890.5|4884.5|4895.2|4889.2|4889.9|4883.9|12
1747619100000|2025-05-19 01:45:00|4890.9|4884.9|4892.5|4886.5|4894.2|4888.2|4890.7|4884.7|16
1747619400000|2025-05-19 01:50:00|4892.2|4886.2|4894.5|4888.5|4894.5|4888.5|4891.5|4885.5|5
1747619700000|2025-05-19 01:55:00|4893.9|4887.9|4898.5|4892.5|4901.5|4895.5|4892.5|4886.5|31
1747620000000|2025-05-19 02:00:00|4898.2|4892.2|4905.2|4899.2|4905.2|4899.2|4895.4|4889.4|23
1747620300000|2025-05-19 02:05:00|4904.7|4898.7|4902.2|4896.2|4906.5|4900.5|4898.7|4892.7|30
1747620600000|2025-05-19 02:10:00|4901.9|4895.9|4895.9|4889.9|4902.2|4896.2|4894.6|4888.6|26
1747620900000|2025-05-19 02:15:00|4895.4|4889.4|4895.2|4889.2|4896.5|4890.5|4894.5|4888.5|7
1747621200000|2025-05-19 02:20:00|4895.5|4889.5|4893.2|4887.2|4895.9|4889.9|4893.2|4887.2|0
1747621500000|2025-05-19 02:25:00|4893.5|4887.5|4889.2|4883.2|4894.5|4888.5|4888.7|4882.7|25
1747621800000|2025-05-19 02:30:00|4889.5|4883.5|4901.2|4895.2|4904.4|4898.4|4888.5|4882.5|148
1747622100000|2025-05-19 02:35:00|4901|4895|4903.9|4897.9|4905.7|4899.7|4898.4|4892.4|29
1747622400000|2025-05-19 02:40:00|4903.7|4897.7|4902.9|4896.9|4904.2|4898.2|4900.7|4894.7|6
1747622700000|2025-05-19 02:45:00|4903.2|4897.2|4911.9|4905.9|4912.2|4906.2|4902.9|4896.9|26
1747623000000|2025-05-19 02:50:00|4910.9|4904.9|4907.9|4901.9|4910.9|4904.9|4906.9|4900.9|12
1747623300000|2025-05-19 02:55:00|4908.2|4902.2|4905.9|4899.9|4910.9|4904.9|4904.5|4898.5|7
1747623600000|2025-05-19 03:00:00|4905.5|4899.5|4910.5|4904.5|4911.9|4905.9|4905.5|4899.5|9
1747623900000|2025-05-19 03:05:00|4910.2|4904.2|4910.9|4904.9|4911.7|4905.7|4908.5|4902.5|11
1747624200000|2025-05-19 03:10:00|4911.2|4905.2|4918.5|4912.5|4921.5|4915.5|4910.7|4904.7|44
1747624500000|2025-05-19 03:15:00|4918.9|4912.9|4921.7|4915.7|4926.5|4920.5|4917.9|4911.9|60
1747624800000|2025-05-19 03:20:00|4921.9|4915.9|4919.4|4913.4|4923.9|4917.9|4919.2|4913.2|17
1747625100000|2025-05-19 03:25:00|4919.2|4913.2|4914.9|4908.9|4919.4|4913.4|4913.2|4907.2|24
1747625400000|2025-05-19 03:30:00|4914.2|4908.2|4916.2|4910.2|4917.2|4911.2|4913.9|4907.9|2
1747625700000|2025-05-19 03:35:00|4916.6|4910.6|4910.9|4904.9|4916.9|4910.9|4910.9|4904.9|17
1747626000000|2025-05-19 03:40:00|4911.2|4905.2|4911.9|4905.9|4911.9|4905.9|4910.4|4904.4|8
1747626300000|2025-05-19 03:45:00|4911.4|4905.4|4911.7|4905.7|4915.7|4909.7|4911.2|4905.2|15
1747626600000|2025-05-19 03:50:00|4911.6|4905.6|4909.7|4903.7|4911.7|4905.7|4908.4|4902.4|29
1747626900000|2025-05-19 03:55:00|4909.4|4903.4|4909.9|4903.9|4911.9|4905.9|4908.4|4902.4|11
1747627200000|2025-05-19 04:00:00|4910.2|4904.2|4911.9|4905.9|4911.9|4905.9|4908.7|4902.7|42
1747627500000|2025-05-19 04:05:00|4911.7|4905.7|4915.6|4909.6|4917.2|4911.2|4909.2|4903.2|22
1747627800000|2025-05-19 04:10:00|4914.9|4908.9|4912.7|4906.7|4914.9|4908.9|4911.2|4905.2|17
1747628100000|2025-05-19 04:15:00|4912.9|4906.9|4915.2|4909.2|4915.2|4909.2|4912.2|4906.2|3
1747628400000|2025-05-19 04:20:00|4914.2|4908.2|4914.6|4908.6|4916.2|4910.2|4913.2|4907.2|7
1747628700000|2025-05-19 04:25:00|4914.2|4908.2|4912.7|4906.7|4914.9|4908.9|4910.7|4904.7|4
1747629000000|2025-05-19 04:30:00|4912.9|4906.9|4911.9|4905.9|4912.9|4906.9|4911.2|4905.2|0
1747629300000|2025-05-19 04:35:00|4912.2|4906.2|4911.4|4905.4|4912.2|4906.2|4911.4|4905.4|8
1747629600000|2025-05-19 04:40:00|4912.4|4906.4|4912.2|4906.2|4912.7|4906.7|4911.7|4905.7|6
1747629900000|2025-05-19 04:45:00|4913.2|4907.2|4913.9|4907.9|4914.3|4908.3|4911.4|4905.4|9
1747630200000|2025-05-19 04:50:00|4913.8|4907.8|4912.9|4906.9|4913.8|4907.8|4911.9|4905.9|0
1747630500000|2025-05-19 04:55:00|4912.6|4906.6|4913.9|4907.9|4914.3|4908.3|4911.4|4905.4|13
1747630800000|2025-05-19 05:00:00|4914.3|4908.3|4920.3|4914.3|4921.3|4915.3|4914.3|4908.3|8
1747631100000|2025-05-19 05:05:00|4919.9|4913.9|4916.3|4910.3|4919.9|4913.9|4916.3|4910.3|16
1747631400000|2025-05-19 05:10:00|4916.4|4910.4|4913.9|4907.9|4916.9|4910.9|4913.9|4907.9|7
1747631700000|2025-05-19 05:15:00|4915.5|4909.5|4922.8|4916.8|4923.9|4917.9|4915.5|4909.5|25
1747632000000|2025-05-19 05:20:00|4922.6|4916.6|4921.8|4915.8|4922.6|4916.6|4917.9|4911.9|8
1747632300000|2025-05-19 05:25:00|4922.3|4916.3|4927.9|4921.9|4928.8|4922.8|4922.3|4916.3|18
1747632600000|2025-05-19 05:30:00|4928.3|4922.3|4932.9|4926.9|4936.9|4930.9|4927.3|4921.3|86
1747632900000|2025-05-19 05:35:00|4933.5|4927.5|4938.3|4932.3|4942.8|4936.8|4933.5|4927.5|97
1747633200000|2025-05-19 05:40:00|4938.9|4932.9|4937.8|4931.8|4938.9|4932.9|4934.9|4928.9|23
1747633500000|2025-05-19 05:45:00|4938.1|4932.1|4938.9|4932.9|4938.9|4932.9|4935.8|4929.8|7
1747633800000|2025-05-19 05:50:00|4938.8|4932.8|4938.8|4932.8|4939.3|4933.3|4937.6|4931.6|10
1747634100000|2025-05-19 05:55:00|4938.3|4932.3|4934.9|4928.9|4938.8|4932.8|4934.8|4928.8|7
1747634400000|2025-05-19 06:00:00|4933.9|4927.9|4932.3|4926.3|4934.8|4928.8|4928.8|4922.8|22
1747634700000|2025-05-19 06:05:00|4932.4|4926.4|4939.3|4933.3|4939.3|4933.3|4931.4|4925.4|28
1747635000000|2025-05-19 06:10:00|4939|4933|4938.8|4932.8|4939.3|4933.3|4936|4930|34
1747635300000|2025-05-19 06:15:00|4938.3|4932.3|4938.3|4932.3|4940.6|4934.6|4935.3|4929.3|22
1747635600000|2025-05-19 06:20:00|4938.1|4932.1|4939.3|4933.3|4942.3|4936.3|4937.6|4931.6|11
1747635900000|2025-05-19 06:25:00|4939.6|4933.6|4947.3|4941.3|4949.1|4943.1|4939.3|4933.3|110
1747636200000|2025-05-19 06:30:00|4946.8|4940.8|4940.3|4934.3|4949.3|4943.3|4939.8|4933.8|116
1747636500000|2025-05-19 06:35:00|4939.8|4933.8|4935.1|4929.1|4944|4938|4932.3|4926.3|42
1747636800000|2025-05-19 06:40:00|4935.3|4929.3|4931|4925|4936.3|4930.3|4926|4920|35
1747637100000|2025-05-19 06:45:00|4930.5|4924.5|4942.6|4936.6|4943.4|4937.4|4930|4924|90
1747637400000|2025-05-19 06:50:00|4942|4936|4943.6|4937.6|4949.3|4943.3|4940.6|4934.6|75
1747637700000|2025-05-19 06:55:00|4943.9|4937.9|4945.9|4939.9|4950.6|4944.6|4940.6|4934.6|22
1747638000000|2025-05-19 07:00:00|4945.6|4939.6|4948.9|4942.9|4955.9|4949.9|4942.9|4936.9|46
1747638300000|2025-05-19 07:05:00|4948.4|4942.4|4955.6|4949.6|4956.6|4950.6|4947.9|4941.9|45
1747638600000|2025-05-19 07:10:00|4955.3|4949.3|4951.1|4945.1|4956.6|4950.6|4950.9|4944.9|89
1747638900000|2025-05-19 07:15:00|4951.3|4945.3|4959.9|4953.9|4960.8|4954.8|4948.6|4942.6|165
1747639200000|2025-05-19 07:20:00|4960.6|4954.6|4965.1|4959.1|4965.6|4959.6|4955.6|4949.6|209
1747639500000|2025-05-19 07:25:00|4964.6|4958.6|4970.9|4964.9|4974.9|4968.9|4964.6|4958.6|176
1747639800000|2025-05-19 07:30:00|4971.6|4965.6|4977.9|4971.9|4977.9|4971.9|4971.6|4965.6|64
1747640100000|2025-05-19 07:35:00|4978.1|4972.1|4976.2|4970.2|4978.1|4972.1|4970.9|4964.9|50
1747640400000|2025-05-19 07:40:00|4975.9|4969.9|4974.2|4968.2|4976.7|4970.7|4971.2|4965.2|48
1747640700000|2025-05-19 07:45:00|4973.9|4967.9|4968.7|4962.7|4973.9|4967.9|4968.6|4962.6|121
1747641000000|2025-05-19 07:50:00|4967.4|4961.4|4973.7|4967.7|4975.9|4969.9|4962.9|4956.9|125
1747641300000|2025-05-19 07:55:00|4973.1|4967.1|4973.9|4967.9|4973.9|4967.9|4970.7|4964.7|20
1747641600000|2025-05-19 08:00:00|4972.9|4966.9|4972.9|4966.9|4974.1|4968.1|4969.9|4963.9|102
1747641900000|2025-05-19 08:05:00|4972.7|4966.7|4964.9|4958.9|4973.1|4967.1|4963.2|4957.2|87
1747642200000|2025-05-19 08:10:00|4965.2|4959.2|4965.2|4959.2|4970.2|4964.2|4965.2|4959.2|27
1747642500000|2025-05-19 08:15:00|4966.2|4960.2|4961.7|4955.7|4968.2|4962.2|4957.9|4951.9|28
1747642800000|2025-05-19 08:20:00|4962.9|4956.9|4962.7|4956.7|4962.9|4956.9|4959.9|4953.9|67
1747643100000|2025-05-19 08:25:00|4962.2|4956.2|4958.9|4952.9|4962.9|4956.9|4950.9|4944.9|98
1747643400000|2025-05-19 08:30:00|4959.2|4953.2|4959.7|4953.7|4959.9|4953.9|4955.2|4949.2|31
1747643700000|2025-05-19 08:35:00|4959.9|4953.9|4951.4|4945.4|4961.2|4955.2|4947.9|4941.9|49
1747644000000|2025-05-19 08:40:00|4951.2|4945.2|4946.2|4940.2|4952.4|4946.4|4945.9|4939.9|57
1747644300000|2025-05-19 08:45:00|4946.6|4940.6|4953.6|4947.6|4954.3|4948.3|4946.4|4940.4|12
1747644600000|2025-05-19 08:50:00|4953.9|4947.9|4953.6|4947.6|4958.6|4952.6|4952.6|4946.6|32
1747644900000|2025-05-19 08:55:00|4952.6|4946.6|4957.6|4951.6|4960.4|4954.4|4952.6|4946.6|49
1747645200000|2025-05-19 09:00:00|4957.9|4951.9|4956.4|4950.4|4959.9|4953.9|4952.6|4946.6|35
1747645500000|2025-05-19 09:05:00|4956.3|4950.3|4958.3|4952.3|4959.3|4953.3|4953.3|4947.3|8
1747645800000|2025-05-19 09:10:00|4959.3|4953.3|4955.3|4949.3|4959.3|4953.3|4954.9|4948.9|15
1747646100000|2025-05-19 09:15:00|4954.9|4948.9|4955.6|4949.6|4957.6|4951.6|4953.3|4947.3|11
1747646400000|2025-05-19 09:20:00|4955.4|4949.4|4953.4|4947.4|4958.6|4952.6|4953.4|4947.4|33
1747646700000|2025-05-19 09:25:00|4953.6|4947.6|4952.3|4946.3|4953.9|4947.9|4950.9|4944.9|20
1747647000000|2025-05-19 09:30:00|4952.4|4946.4|4956.3|4950.3|4959.8|4953.8|4952.3|4946.3|30
1747647300000|2025-05-19 09:35:00|4955.9|4949.9|4956.3|4950.3|4958.4|4952.4|4954.9|4948.9|24
1747647600000|2025-05-19 09:40:00|4956.6|4950.6|4956.3|4950.3|4957.3|4951.3|4954.8|4948.8|13
1747647900000|2025-05-19 09:45:00|4955.9|4949.9|4950.3|4944.3|4956.3|4950.3|4949.9|4943.9|53
1747648200000|2025-05-19 09:50:00|4950.8|4944.8|4948.9|4942.9|4954.9|4948.9|4948.9|4942.9|66
1747648500000|2025-05-19 09:55:00|4949.6|4943.6|4950.3|4944.3|4950.8|4944.8|4942.6|4936.6|51
1747648800000|2025-05-19 10:00:00|4950.6|4944.6|4944.4|4938.4|4952.9|4946.9|4941.9|4935.9|73
1747649100000|2025-05-19 10:05:00|4943.9|4937.9|4944.4|4938.4|4947.6|4941.6|4942.9|4936.9|25
1747649400000|2025-05-19 10:10:00|4944.3|4938.3|4943|4937|4947.8|4941.8|4941.1|4935.1|38
1747649700000|2025-05-19 10:15:00|4943.3|4937.3|4939.8|4933.8|4944.5|4938.5|4937.6|4931.6|29
1747650000000|2025-05-19 10:20:00|4940|4934|4941|4935|4943.5|4937.5|4940|4934|18
1747650300000|2025-05-19 10:25:00|4941.5|4935.5|4938.6|4932.6|4946|4940|4938.6|4932.6|44
1747650600000|2025-05-19 10:30:00|4938.5|4932.5|4939.5|4933.5|4940.5|4934.5|4937|4931|20
1747650900000|2025-05-19 10:35:00|4939.6|4933.6|4941|4935|4942|4936|4938.6|4932.6|9
1747651200000|2025-05-19 10:40:00|4940.6|4934.6|4939.6|4933.6|4940.6|4934.6|4939|4933|8
1747651500000|2025-05-19 10:45:00|4940|4934|4944|4938|4944|4938|4939|4933|11
1747651800000|2025-05-19 10:50:00|4945|4939|4946.8|4940.8|4949.5|4943.5|4944.5|4938.5|52
1747652100000|2025-05-19 10:55:00|4947|4941|4943|4937|4947|4941|4943|4937|30
1747652400000|2025-05-19 11:00:00|4942|4936|4936|4930|4942.5|4936.5|4936|4930|41
1747652700000|2025-05-19 11:05:00|4936.3|4930.3|4934.6|4928.6|4937|4931|4932.1|4926.1|44
1747653000000|2025-05-19 11:10:00|4935|4929|4931.5|4925.5|4935.1|4929.1|4930.5|4924.5|88
1747653300000|2025-05-19 11:15:00|4931|4925|4939|4933|4945.6|4939.6|4931|4925|127
1747653600000|2025-05-19 11:20:00|4938.6|4932.6|4947.1|4941.1|4947.6|4941.6|4937.6|4931.6|33
1747653900000|2025-05-19 11:25:00|4947.5|4941.5|4946.7|4940.7|4948.6|4942.6|4944.3|4938.3|17
1747654200000|2025-05-19 11:30:00|4947.3|4941.3|4948.5|4942.5|4949.2|4943.2|4946.5|4940.5|103
1747654500000|2025-05-19 11:35:00|4948.8|4942.8|4946.7|4940.7|4949.2|4943.2|4945.5|4939.5|123
1747654800000|2025-05-19 11:40:00|4946|4940|4946.7|4940.7|4949|4943|4942.7|4936.7|73
1747655100000|2025-05-19 11:45:00|4947|4941|4945.7|4939.7|4949|4943|4945.3|4939.3|16
1747655400000|2025-05-19 11:50:00|4945.3|4939.3|4941.2|4935.2|4945.7|4939.7|4941.2|4935.2|24
1747655700000|2025-05-19 11:55:00|4941.7|4935.7|4941.7|4935.7|4942.3|4936.3|4937.2|4931.2|17
1747656000000|2025-05-19 12:00:00|4940.7|4934.7|4945.7|4939.7|4948|4942|4940.7|4934.7|28
1747656300000|2025-05-19 12:05:00|4945.5|4939.5|4945.5|4939.5|4947.3|4941.3|4943.7|4937.7|84
1747656600000|2025-05-19 12:10:00|4944.7|4938.7|4937.3|4931.3|4944.7|4938.7|4937.2|4931.2|20
1747656900000|2025-05-19 12:15:00|4937.2|4931.2|4939.7|4933.7|4940.5|4934.5|4937|4931|12
1747657200000|2025-05-19 12:20:00|4939.2|4933.2|4944.3|4938.3|4946|4940|4939.2|4933.2|28
1747657500000|2025-05-19 12:25:00|4943.7|4937.7|4950.7|4944.7|4953.7|4947.7|4942.7|4936.7|123
1747657800000|2025-05-19 12:30:00|4951|4945|4949|4943|4953.3|4947.3|4949|4943|32
1747658100000|2025-05-19 12:35:00|4949.3|4943.3|4945.3|4939.3|4952.3|4946.3|4943.8|4937.8|83
1747658400000|2025-05-19 12:40:00|4945|4939|4946|4940|4953.5|4947.5|4943.5|4937.5|103
1747661400000|2025-05-19 13:30:00|4947.5|4941.5|4897.4|4891.4|4947.5|4941.5|4894.7|4888.7|1876
1747661700000|2025-05-19 13:35:00|4897.2|4891.2|4878.5|4872.5|4901|4895|4873.7|4867.7|1178
1747662000000|2025-05-19 13:40:00|4878.2|4872.2|4867|4861|4897|4891|4866.7|4860.7|1300
1747662300000|2025-05-19 13:45:00|4866.7|4860.7|4880.7|4874.7|4882.7|4876.7|4865.9|4859.9|608
1747662600000|2025-05-19 13:50:00|4881.4|4875.4|4866.7|4860.7|4881.4|4875.4|4860.7|4854.7|613
1747662900000|2025-05-19 13:55:00|4867.1|4861.1|4874.6|4868.6|4880.1|4874.1|4865.7|4859.7|347
1747663200000|2025-05-19 14:00:00|4873.6|4867.6|4878.7|4872.7|4883.4|4877.4|4867.4|4861.4|398
1747663500000|2025-05-19 14:05:00|4878.4|4872.4|4897.8|4891.8|4898.7|4892.7|4878.2|4872.2|884
1747663800000|2025-05-19 14:10:00|4898|4892|4890|4884|4900|4894|4886.7|4880.7|632
1747664100000|2025-05-19 14:15:00|4890.6|4884.6|4888|4882|4892|4886|4875|4869|577
1747664400000|2025-05-19 14:20:00|4888.8|4882.8|4894.5|4888.5|4896|4890|4888.8|4882.8|208
1747664700000|2025-05-19 14:25:00|4895|4889|4907|4901|4910.2|4904.2|4892.8|4886.8|581
1747665000000|2025-05-19 14:30:00|4907.7|4901.7|4899.7|4893.7|4909.7|4903.7|4894.7|4888.7|531
1747665300000|2025-05-19 14:35:00|4900|4894|4903.2|4897.2|4908.7|4902.7|4899|4893|412
1747665600000|2025-05-19 14:40:00|4902.2|4896.2|4915|4909|4916.7|4910.7|4900|4894|402
1747665900000|2025-05-19 14:45:00|4915.3|4909.3|4926|4920|4928.5|4922.5|4910.2|4904.2|565
1747666200000|2025-05-19 14:50:00|4926.3|4920.3|4929.8|4923.8|4935.3|4929.3|4923.7|4917.7|404
1747666500000|2025-05-19 14:55:00|4930.3|4924.3|4942.8|4936.8|4943.5|4937.5|4930.3|4924.3|435
1747666800000|2025-05-19 15:00:00|4942.5|4936.5|4944.3|4938.3|4947.8|4941.8|4933|4927|539
1747667100000|2025-05-19 15:05:00|4944|4938|4950.8|4944.8|4952.8|4946.8|4942|4936|446
1747667400000|2025-05-19 15:10:00|4951.8|4945.8|4960.8|4954.8|4961.3|4955.3|4947.6|4941.6|619
1747667700000|2025-05-19 15:15:00|4961.3|4955.3|4951|4945|4964.8|4958.8|4946.3|4940.3|308
1747668000000|2025-05-19 15:20:00|4951.3|4945.3|4945.3|4939.3|4956|4950|4942|4936|403
1747668300000|2025-05-19 15:25:00|4945.7|4939.7|4947.3|4941.3|4949.5|4943.5|4936|4930|382
1747668600000|2025-05-19 15:30:00|4947.4|4941.4|4937.3|4931.3|4950.3|4944.3|4933.3|4927.3|340
1747668900000|2025-05-19 15:35:00|4937|4931|4922.7|4916.7|4937|4931|4916|4910|468
1747669200000|2025-05-19 15:40:00|4923|4917|4914|4908|4924|4918|4913|4907|624
1747669500000|2025-05-19 15:45:00|4913.7|4907.7|4909.2|4903.2|4916|4910|4908|4902|358
1747669800000|2025-05-19 15:50:00|4909|4903|4910.7|4904.7|4912|4906|4908|4902|188
1747670100000|2025-05-19 15:55:00|4910.2|4904.2|4916.7|4910.7|4917.7|4911.7|4909|4903|236
1747670400000|2025-05-19 16:00:00|4920.8|4914.8|4928.2|4922.2|4928.2|4922.2|4919|4913|549
1747670700000|2025-05-19 16:05:00|4928|4922|4937.7|4931.7|4937.7|4931.7|4928|4922|243
1747671000000|2025-05-19 16:10:00|4937.4|4931.4|4936.2|4930.2|4941|4935|4931.2|4925.2|168
1747671300000|2025-05-19 16:15:00|4936.7|4930.7|4941|4935|4942.5|4936.5|4935.4|4929.4|288
1747671600000|2025-05-19 16:20:00|4940.2|4934.2|4946|4940|4946|4940|4937|4931|176
1747671900000|2025-05-19 16:25:00|4946.8|4940.8|4936|4930|4948.3|4942.3|4935|4929|295
1747672200000|2025-05-19 16:30:00|4937|4931|4930.3|4924.3|4937|4931|4928|4922|179
1747672500000|2025-05-19 16:35:00|4930|4924|4937|4931|4938.2|4932.2|4930|4924|197
1747672800000|2025-05-19 16:40:00|4936|4930|4932.7|4926.7|4940|4934|4924.3|4918.3|239
1747673100000|2025-05-19 16:45:00|4932|4926|4940|4934|4943|4937|4927|4921|208
1747673400000|2025-05-19 16:50:00|4939.7|4933.7|4932.3|4926.3|4940|4934|4931|4925|234
1747673700000|2025-05-19 16:55:00|4932|4926|4931.7|4925.7|4938.5|4932.5|4930.3|4924.3|219
1747674000000|2025-05-19 17:00:00|4931|4925|4935.8|4929.8|4939|4933|4927.5|4921.5|456
1747674300000|2025-05-19 17:05:00|4936|4930|4947|4941|4948.7|4942.7|4935|4929|276
1747674600000|2025-05-19 17:10:00|4947.3|4941.3|4937|4931|4949|4943|4935.7|4929.7|175
1747674900000|2025-05-19 17:15:00|4936.2|4930.2|4939|4933|4940|4934|4936|4930|303
1747675200000|2025-05-19 17:20:00|4938.5|4932.5|4941|4935|4944|4938|4934|4928|245
1747675500000|2025-05-19 17:25:00|4941.3|4935.3|4933|4927|4944.5|4938.5|4929.5|4923.5|296
1747675800000|2025-05-19 17:30:00|4933.4|4927.4|4932|4926|4936.5|4930.5|4922|4916|223
1747676100000|2025-05-19 17:35:00|4931.4|4925.4|4921.9|4915.9|4933|4927|4921.5|4915.5|300
1747676400000|2025-05-19 17:40:00|4922.4|4916.4|4922.4|4916.4|4924.4|4918.4|4920|4914|304
1747676700000|2025-05-19 17:45:00|4922.9|4916.9|4932.4|4926.4|4934.4|4928.4|4921.9|4915.9|411
1747677000000|2025-05-19 17:50:00|4932|4926|4922|4916|4933.7|4927.7|4922|4916|341
1747677300000|2025-05-19 17:55:00|4923|4917|4935|4929|4935.2|4929.2|4922.2|4916.2|334
1747677600000|2025-05-19 18:00:00|4933.7|4927.7|4933.5|4927.5|4936|4930|4931|4925|386
1747677900000|2025-05-19 18:05:00|4934.4|4928.4|4941.4|4935.4|4945|4939|4927.2|4921.2|917
1747678200000|2025-05-19 18:10:00|4941|4935|4954.5|4948.5|4955.9|4949.9|4939.2|4933.2|1648
1747678500000|2025-05-19 18:15:00|4953.9|4947.9|4957.5|4951.5|4960.8|4954.8|4953.5|4947.5|752
1747699200000|2025-05-20 00:00:00|4940.5|4930.5|4937|4931|4945.9|4939.9|4930.2|4924.2|429
1747699500000|2025-05-20 00:05:00|4936.7|4930.7|4941.1|4935.1|4942.5|4936.5|4936|4930|34
1747699800000|2025-05-20 00:10:00|4941.4|4935.4|4935.2|4929.2|4941.7|4935.7|4934.9|4928.9|41
1747700100000|2025-05-20 00:15:00|4935.1|4929.1|4930.4|4924.4|4935.1|4929.1|4929.1|4923.1|45
1747700400000|2025-05-20 00:20:00|4930.7|4924.7|4931.6|4925.6|4932.1|4926.1|4930.1|4924.1|19
1747700700000|2025-05-20 00:25:00|4931.7|4925.7|4929.2|4923.2|4932.6|4926.6|4928.9|4922.9|39
1747701000000|2025-05-20 00:30:00|4929.6|4923.6|4927.2|4921.2|4929.7|4923.7|4926.2|4920.2|36
1747701300000|2025-05-20 00:35:00|4927.6|4921.6|4926.7|4920.7|4927.7|4921.7|4926.2|4920.2|9
1747701600000|2025-05-20 00:40:00|4926.4|4920.4|4924.7|4918.7|4926.4|4920.4|4923.2|4917.2|17
1747701900000|2025-05-20 00:45:00|4924.4|4918.4|4920.2|4914.2|4924.4|4918.4|4919.6|4913.6|48
1747702200000|2025-05-20 00:50:00|4919.7|4913.7|4914.7|4908.7|4921.7|4915.7|4914.7|4908.7|152
1747702500000|2025-05-20 00:55:00|4914.9|4908.9|4913.4|4907.4|4916.4|4910.4|4911.9|4905.9|90
1747702800000|2025-05-20 01:00:00|4913.7|4907.7|4919.1|4913.1|4920.1|4914.1|4913.4|4907.4|40
1747703100000|2025-05-20 01:05:00|4919.2|4913.2|4915.4|4909.4|4919.7|4913.7|4915.4|4909.4|12
1747703400000|2025-05-20 01:10:00|4915.8|4909.8|4919.1|4913.1|4919.4|4913.4|4915.1|4909.1|15
1747703700000|2025-05-20 01:15:00|4919.4|4913.4|4916.4|4910.4|4920.4|4914.4|4914.9|4908.9|43
1747704000000|2025-05-20 01:20:00|4916.8|4910.8|4914.4|4908.4|4916.9|4910.9|4914.4|4908.4|10
1747704300000|2025-05-20 01:25:00|4914.9|4908.9|4914.9|4908.9|4914.9|4908.9|4913.8|4907.8|3
1747704600000|2025-05-20 01:30:00|4914.8|4908.8|4910.4|4904.4|4914.8|4908.8|4908.8|4902.8|22
1747704900000|2025-05-20 01:35:00|4910.9|4904.9|4910.4|4904.4|4912.9|4906.9|4910.4|4904.4|6
1747705200000|2025-05-20 01:40:00|4911.4|4905.4|4908.9|4902.9|4911.9|4905.9|4908.4|4902.4|10
1747705500000|2025-05-20 01:45:00|4908.8|4902.8|4910.4|4904.4|4911.1|4905.1|4906.4|4900.4|35
1747705800000|2025-05-20 01:50:00|4910.9|4904.9|4911.4|4905.4|4912.4|4906.4|4909.4|4903.4|15
1747706100000|2025-05-20 01:55:00|4910.8|4904.8|4912.9|4906.9|4913.9|4907.9|4910.8|4904.8|14
1747706400000|2025-05-20 02:00:00|4913.4|4907.4|4918.5|4912.5|4921.9|4915.9|4912.9|4906.9|26
1747706700000|2025-05-20 02:05:00|4917.8|4911.8|4916|4910|4919|4913|4914.5|4908.5|8
1747707000000|2025-05-20 02:10:00|4916.3|4910.3|4914.5|4908.5|4918.5|4912.5|4914|4908|3
1747707300000|2025-05-20 02:15:00|4914.8|4908.8|4912|4906|4914.8|4908.8|4911.5|4905.5|11
1747707600000|2025-05-20 02:20:00|4912.6|4906.6|4913.5|4907.5|4914.5|4908.5|4912|4906|11
1747707900000|2025-05-20 02:25:00|4913.1|4907.1|4912|4906|4913.1|4907.1|4911.5|4905.5|7
1747708200000|2025-05-20 02:30:00|4911.5|4905.5|4917.5|4911.5|4917.5|4911.5|4910.5|4904.5|19
1747708500000|2025-05-20 02:35:00|4917.8|4911.8|4919.1|4913.1|4922|4916|4916.3|4910.3|104
1747708800000|2025-05-20 02:40:00|4918.8|4912.8|4920.8|4914.8|4922.1|4916.1|4917.5|4911.5|8
1747709100000|2025-05-20 02:45:00|4920.5|4914.5|4919.3|4913.3|4921.5|4915.5|4916.8|4910.8|9
1747709400000|2025-05-20 02:50:00|4919.1|4913.1|4920.3|4914.3|4920.3|4914.3|4915.5|4909.5|4
1747709700000|2025-05-20 02:55:00|4920.5|4914.5|4923.8|4917.8|4924.1|4918.1|4919.1|4913.1|29
1747710000000|2025-05-20 03:00:00|4924.3|4918.3|4930.3|4924.3|4930.3|4924.3|4921.5|4915.5|4
1747710300000|2025-05-20 03:05:00|4930.1|4924.1|4932|4926|4935.1|4929.1|4929.3|4923.3|11
1747710600000|2025-05-20 03:10:00|4932.3|4926.3|4930.5|4924.5|4933.8|4927.8|4928.1|4922.1|27
1747710900000|2025-05-20 03:15:00|4930.8|4924.8|4927|4921|4935.8|4929.8|4925.2|4919.2|49
1747711200000|2025-05-20 03:20:00|4927.3|4921.3|4930.5|4924.5|4933.5|4927.5|4926.5|4920.5|19
1747711500000|2025-05-20 03:25:00|4930.8|4924.8|4933|4927|4933|4927|4929|4923|14
1747711800000|2025-05-20 03:30:00|4932.8|4926.8|4925.5|4919.5|4933.5|4927.5|4925.5|4919.5|8
1747712100000|2025-05-20 03:35:00|4924.8|4918.8|4932.5|4926.5|4933.8|4927.8|4924.8|4918.8|192
1747712400000|2025-05-20 03:40:00|4932.8|4926.8|4931.5|4925.5|4933.5|4927.5|4931.5|4925.5|0
1747712700000|2025-05-20 03:45:00|4931.8|4925.8|4934.5|4928.5|4934.5|4928.5|4930.8|4924.8|12
1747713000000|2025-05-20 03:50:00|4935|4929|4933.8|4927.8|4936.5|4930.5|4933.8|4927.8|30
1747713300000|2025-05-20 03:55:00|4934.8|4928.8|4936.5|4930.5|4936.5|4930.5|4934.2|4928.2|6
1747713600000|2025-05-20 04:00:00|4935.5|4929.5|4934|4928|4935.5|4929.5|4933.8|4927.8|20
1747713900000|2025-05-20 04:05:00|4933.8|4927.8|4929.5|4923.5|4935.5|4929.5|4929|4923|32
1747714200000|2025-05-20 04:10:00|4929.3|4923.3|4931.5|4925.5|4933.5|4927.5|4928|4922|10
1747714500000|2025-05-20 04:15:00|4931.3|4925.3|4930.5|4924.5|4932.5|4926.5|4930.3|4924.3|7
1747714800000|2025-05-20 04:20:00|4930.8|4924.8|4932.8|4926.8|4933.3|4927.3|4930.8|4924.8|9
1747715100000|2025-05-20 04:25:00|4933|4927|4934.5|4928.5|4935|4929|4932.5|4926.5|25
1747715400000|2025-05-20 04:30:00|4934|4928|4930.5|4924.5|4934|4928|4930|4924|12
1747715700000|2025-05-20 04:35:00|4930.8|4924.8|4928.5|4922.5|4931|4925|4927.5|4921.5|10
1747716000000|2025-05-20 04:40:00|4928|4922|4928.5|4922.5|4928.5|4922.5|4927.5|4921.5|1
1747716300000|2025-05-20 04:45:00|4929.8|4923.8|4929.5|4923.5|4930.8|4924.8|4929|4923|8
1747716600000|2025-05-20 04:50:00|4930.3|4924.3|4930.8|4924.8|4931|4925|4929.5|4923.5|4
1747716900000|2025-05-20 04:55:00|4932|4926|4932.8|4926.8|4933.5|4927.5|4932|4926|9
1747717200000|2025-05-20 05:00:00|4933.8|4927.8|4938.5|4932.5|4938.8|4932.8|4933.8|4927.8|15
1747717500000|2025-05-20 05:05:00|4938.8|4932.8|4936|4930|4939|4933|4933.5|4927.5|33
1747717800000|2025-05-20 05:10:00|4935.8|4929.8|4932.5|4926.5|4936|4930|4931.3|4925.3|26
1747718100000|2025-05-20 05:15:00|4932.8|4926.8|4936.3|4930.3|4938.3|4932.3|4932.8|4926.8|6
1747718400000|2025-05-20 05:20:00|4936.1|4930.1|4936.5|4930.5|4937.1|4931.1|4935.1|4929.1|2
1747718700000|2025-05-20 05:25:00|4936.8|4930.8|4941.5|4935.5|4942|4936|4936.8|4930.8|30
1747719000000|2025-05-20 05:30:00|4941.8|4935.8|4942.1|4936.1|4946.5|4940.5|4938.5|4932.5|35
1747719300000|2025-05-20 05:35:00|4941.8|4935.8|4944.3|4938.3|4945.8|4939.8|4938.5|4932.5|12
1747719600000|2025-05-20 05:40:00|4943.8|4937.8|4935.5|4929.5|4943.8|4937.8|4934.3|4928.3|8
1747719900000|2025-05-20 05:45:00|4935.8|4929.8|4935|4929|4935.8|4929.8|4933.5|4927.5|19
1747720200000|2025-05-20 05:50:00|4934.8|4928.8|4929.5|4923.5|4935|4929|4929.2|4923.2|5
1747720500000|2025-05-20 05:55:00|4929.8|4923.8|4933.3|4927.3|4933.8|4927.8|4929.5|4923.5|9
1747720800000|2025-05-20 06:00:00|4933.1|4927.1|4935.8|4929.8|4935.8|4929.8|4930.8|4924.8|8
1747721100000|2025-05-20 06:05:00|4936.2|4930.2|4934.5|4928.5|4938.1|4932.1|4932.5|4926.5|6
1747721400000|2025-05-20 06:10:00|4934.1|4928.1|4935.5|4929.5|4937.1|4931.1|4932.5|4926.5|8
1747721700000|2025-05-20 06:15:00|4935.3|4929.3|4941.1|4935.1|4944.5|4938.5|4934.3|4928.3|48
1747722000000|2025-05-20 06:20:00|4940.8|4934.8|4936.3|4930.3|4940.8|4934.8|4935.3|4929.3|14
1747722300000|2025-05-20 06:25:00|4936.5|4930.5|4938.5|4932.5|4941.8|4935.8|4935.1|4929.1|30
1747722600000|2025-05-20 06:30:00|4938.3|4932.3|4935.5|4929.5|4940.8|4934.8|4931.6|4925.6|84
1747722900000|2025-05-20 06:35:00|4935.1|4929.1|4942.5|4936.5|4943.5|4937.5|4935.1|4929.1|22
1747723200000|2025-05-20 06:40:00|4942.2|4936.2|4935.5|4929.5|4942.5|4936.5|4935.5|4929.5|14
1747723500000|2025-05-20 06:45:00|4935.3|4929.3|4934.8|4928.8|4936.1|4930.1|4931.1|4925.1|24
1747723800000|2025-05-20 06:50:00|4935.1|4929.1|4932.6|4926.6|4935.1|4929.1|4928.8|4922.8|32
1747724100000|2025-05-20 06:55:00|4932.8|4926.8|4938.3|4932.3|4940.3|4934.3|4932.8|4926.8|14
1747724400000|2025-05-20 07:00:00|4938.5|4932.5|4937.3|4931.3|4941.5|4935.5|4936.8|4930.8|15
1747724700000|2025-05-20 07:05:00|4936.8|4930.8|4935.5|4929.5|4941.1|4935.1|4935.5|4929.5|24
1747725000000|2025-05-20 07:10:00|4935.3|4929.3|4929.8|4923.8|4935.5|4929.5|4928.5|4922.5|12
1747725300000|2025-05-20 07:15:00|4930.1|4924.1|4928.1|4922.1|4931.3|4925.3|4923.1|4917.1|53
1747725600000|2025-05-20 07:20:00|4927.5|4921.5|4926.1|4920.1|4928.3|4922.3|4923.3|4917.3|24
1747725900000|2025-05-20 07:25:00|4926.5|4920.5|4922.8|4916.8|4927.5|4921.5|4922.6|4916.6|21
1747726200000|2025-05-20 07:30:00|4922.6|4916.6|4923.8|4917.8|4927|4921|4920.1|4914.1|42
1747726500000|2025-05-20 07:35:00|4923.3|4917.3|4919.5|4913.5|4924.1|4918.1|4918.3|4912.3|18
1747726800000|2025-05-20 07:40:00|4920.1|4914.1|4919.8|4913.8|4921.1|4915.1|4918.5|4912.5|21
1747727100000|2025-05-20 07:45:00|4919.5|4913.5|4926.1|4920.1|4929.3|4923.3|4918.8|4912.8|25
1747727400000|2025-05-20 07:50:00|4925.6|4919.6|4931.3|4925.3|4932.1|4926.1|4925.6|4919.6|31
1747727700000|2025-05-20 07:55:00|4931.5|4925.5|4926.8|4920.8|4933.1|4927.1|4926.6|4920.6|15
1747728000000|2025-05-20 08:00:00|4926.9|4920.9|4923.8|4917.8|4930.8|4924.8|4921.5|4915.5|75
1747728300000|2025-05-20 08:05:00|4924|4918|4934.8|4928.8|4942.3|4936.3|4923.8|4917.8|237
1747728600000|2025-05-20 08:10:00|4935.5|4929.5|4935.8|4929.8|4940.1|4934.1|4935.3|4929.3|79
1747728900000|2025-05-20 08:15:00|4935.6|4929.6|4938.8|4932.8|4943.8|4937.8|4935.1|4929.1|121
1747729200000|2025-05-20 08:20:00|4939.8|4933.8|4942|4936|4942|4936|4937.8|4931.8|48
1747729500000|2025-05-20 08:25:00|4941.8|4935.8|4944.6|4938.6|4947.1|4941.1|4940.5|4934.5|57
1747729800000|2025-05-20 08:30:00|4944.8|4938.8|4940.8|4934.8|4947.8|4941.8|4939.6|4933.6|164
1747730100000|2025-05-20 08:35:00|4941.5|4935.5|4940.1|4934.1|4941.5|4935.5|4937.2|4931.2|43
1747730400000|2025-05-20 08:40:00|4939.8|4933.8|4939.8|4933.8|4944.1|4938.1|4939.8|4933.8|28
1747730700000|2025-05-20 08:45:00|4939.5|4933.5|4937.1|4931.1|4941.5|4935.5|4937.1|4931.1|16
1747731000000|2025-05-20 08:50:00|4937.5|4931.5|4935.1|4929.1|4938.8|4932.8|4934.8|4928.8|17
1747731300000|2025-05-20 08:55:00|4934.8|4928.8|4930.5|4924.5|4935.8|4929.8|4930|4924|35
1747731600000|2025-05-20 09:00:00|4930.8|4924.8|4930.5|4924.5|4933.5|4927.5|4930|4924|44
1747731900000|2025-05-20 09:05:00|4930.8|4924.8|4932.8|4926.8|4935.1|4929.1|4930.8|4924.8|43
1747732200000|2025-05-20 09:10:00|4933.2|4927.2|4931.8|4925.8|4933.5|4927.5|4930.8|4924.8|24
1747732500000|2025-05-20 09:15:00|4931.5|4925.5|4936.8|4930.8|4937.3|4931.3|4930.8|4924.8|31
1747732800000|2025-05-20 09:20:00|4937.8|4931.8|4935.8|4929.8|4937.8|4931.8|4933.8|4927.8|34
1747733100000|2025-05-20 09:25:00|4936.5|4930.5|4931.3|4925.3|4936.8|4930.8|4930.8|4924.8|6
1747733400000|2025-05-20 09:30:00|4930.8|4924.8|4938|4932|4939.8|4933.8|4930.5|4924.5|47
1747733700000|2025-05-20 09:35:00|4938.8|4932.8|4939|4933|4939.8|4933.8|4938|4932|29
1747734000000|2025-05-20 09:40:00|4939.2|4933.2|4936.2|4930.2|4943|4937|4935.5|4929.5|247
1747734300000|2025-05-20 09:45:00|4935.8|4929.8|4936.2|4930.2|4941.8|4935.8|4934.8|4928.8|105
1747734600000|2025-05-20 09:50:00|4935.5|4929.5|4942.5|4936.5|4944.2|4938.2|4935.5|4929.5|64
1747734900000|2025-05-20 09:55:00|4943.5|4937.5|4943.5|4937.5|4947.5|4941.5|4942.5|4936.5|74
1747735200000|2025-05-20 10:00:00|4944.2|4938.2|4942.8|4936.8|4945.5|4939.5|4942.3|4936.3|77
1747735500000|2025-05-20 10:05:00|4943.2|4937.2|4936.5|4930.5|4943.2|4937.2|4931.8|4925.8|92
1747735800000|2025-05-20 10:10:00|4935.9|4929.9|4934.5|4928.5|4936.7|4930.7|4933.2|4927.2|26
1747736100000|2025-05-20 10:15:00|4934.8|4928.8|4935.5|4929.5|4938.7|4932.7|4934.5|4928.5|40
1747736400000|2025-05-20 10:20:00|4936.5|4930.5|4939.2|4933.2|4939.2|4933.2|4936.5|4930.5|11
1747736700000|2025-05-20 10:25:00|4939.8|4933.8|4937.7|4931.7|4939.8|4933.8|4937.2|4931.2|5
1747737000000|2025-05-20 10:30:00|4937.5|4931.5|4932.5|4926.5|4937.5|4931.5|4932.5|4926.5|20
1747737300000|2025-05-20 10:35:00|4933.2|4927.2|4927.5|4921.5|4933.2|4927.2|4925.5|4919.5|176
1747737600000|2025-05-20 10:40:00|4927.8|4921.8|4931.7|4925.7|4933.5|4927.5|4926.5|4920.5|31
1747737900000|2025-05-20 10:45:00|4932.7|4926.7|4936.7|4930.7|4937.2|4931.2|4931.5|4925.5|40
1747738200000|2025-05-20 10:50:00|4936.5|4930.5|4936|4930|4938.2|4932.2|4934.5|4928.5|8
1747738500000|2025-05-20 10:55:00|4935.8|4929.8|4932.2|4926.2|4935.8|4929.8|4931.2|4925.2|12
1747738800000|2025-05-20 11:00:00|4931.4|4925.4|4939|4933|4948|4942|4931.2|4925.2|88
1747739100000|2025-05-20 11:05:00|4940|4934|4938|4932|4943.2|4937.2|4938|4932|6
1747739400000|2025-05-20 11:10:00|4937.2|4931.2|4932.7|4926.7|4937.2|4931.2|4931.2|4925.2|27
1747739700000|2025-05-20 11:15:00|4933|4927|4929.7|4923.7|4933.2|4927.2|4925.7|4919.7|52
1747740000000|2025-05-20 11:20:00|4929.5|4923.5|4928.7|4922.7|4930.6|4924.6|4926.9|4920.9|31
1747740300000|2025-05-20 11:25:00|4929.4|4923.4|4929.9|4923.9|4930.6|4924.6|4928.9|4922.9|9
1747740600000|2025-05-20 11:30:00|4929.6|4923.6|4925.9|4919.9|4929.9|4923.9|4919.7|4913.7|74
1747740900000|2025-05-20 11:35:00|4925.7|4919.7|4919.9|4913.9|4928.9|4922.9|4918.9|4912.9|62
1747741200000|2025-05-20 11:40:00|4920.7|4914.7|4920.2|4914.2|4921.9|4915.9|4917.7|4911.7|55
1747741500000|2025-05-20 11:45:00|4920.5|4914.5|4923.2|4917.2|4927.1|4921.1|4920.2|4914.2|31
1747741800000|2025-05-20 11:50:00|4922.9|4916.9|4923.2|4917.2|4926.2|4920.2|4920.7|4914.7|38
1747742100000|2025-05-20 11:55:00|4923.5|4917.5|4922.2|4916.2|4926.7|4920.7|4919.7|4913.7|90
1747742400000|2025-05-20 12:00:00|4921.6|4915.6|4930|4924|4931|4925|4921.4|4915.4|14
1747742700000|2025-05-20 12:05:00|4929.7|4923.7|4926.7|4920.7|4930.2|4924.2|4924.8|4918.8|85
1747743000000|2025-05-20 12:10:00|4926.4|4920.4|4925.2|4919.2|4928.2|4922.2|4923.9|4917.9|33
1747743300000|2025-05-20 12:15:00|4924.9|4918.9|4928.8|4922.8|4931.2|4925.2|4923.4|4917.4|51
1747743600000|2025-05-20 12:20:00|4928.2|4922.2|4929|4923|4932.2|4926.2|4926.5|4920.5|42
1747743900000|2025-05-20 12:25:00|4929.3|4923.3|4924.2|4918.2|4929.3|4923.3|4923.4|4917.4|109
1747744200000|2025-05-20 12:30:00|4924.5|4918.5|4924.9|4918.9|4928.5|4922.5|4922.9|4916.9|34
1747744500000|2025-05-20 12:35:00|4924.7|4918.7|4923.2|4917.2|4925.9|4919.9|4921.7|4915.7|25
1747744800000|2025-05-20 12:40:00|4923.7|4917.7|4934.4|4928.4|4936.9|4930.9|4922.2|4916.2|100
1747747800000|2025-05-20 13:30:00|4941.6|4935.6|4916.6|4910.6|4944.9|4938.9|4909.4|4903.4|1536
1747748100000|2025-05-20 13:35:00|4916.9|4910.9|4913.9|4907.9|4917.6|4911.6|4906.6|4900.6|601
1747748400000|2025-05-20 13:40:00|4913.6|4907.6|4918.1|4912.1|4928.4|4922.4|4912.9|4906.9|414
1747748700000|2025-05-20 13:45:00|4918.9|4912.9|4917.6|4911.6|4926.7|4920.7|4910.9|4904.9|482
1747749000000|2025-05-20 13:50:00|4917.9|4911.9|4917.9|4911.9|4926.1|4920.1|4914.9|4908.9|376
1747749300000|2025-05-20 13:55:00|4917.6|4911.6|4907.9|4901.9|4923.1|4917.1|4905.9|4899.9|500
1747749600000|2025-05-20 14:00:00|4908.2|4902.2|4923.1|4917.1|4924.9|4918.9|4908.2|4902.2|456
1747749900000|2025-05-20 14:05:00|4922.9|4916.9|4925.9|4919.9|4926.1|4920.1|4918.2|4912.2|534
1747750200000|2025-05-20 14:10:00|4927.7|4921.7|4934.9|4928.9|4940.4|4934.4|4925.9|4919.9|587
1747750500000|2025-05-20 14:15:00|4934.6|4928.6|4936.9|4930.9|4940.7|4934.7|4928.9|4922.9|163
1747750800000|2025-05-20 14:20:00|4936.6|4930.6|4931.9|4925.9|4936.6|4930.6|4926.1|4920.1|319
1747751100000|2025-05-20 14:25:00|4932.9|4926.9|4914.9|4908.9|4933.9|4927.9|4914.9|4908.9|427
1747751400000|2025-05-20 14:30:00|4914.1|4908.1|4908.9|4902.9|4914.9|4908.9|4906.1|4900.1|537
1747751700000|2025-05-20 14:35:00|4908.3|4902.3|4896.3|4890.3|4908.3|4902.3|4894.3|4888.3|789
1747752000000|2025-05-20 14:40:00|4896|4890|4901|4895|4905.9|4899.9|4893.5|4887.5|449
1747752300000|2025-05-20 14:45:00|4901.3|4895.3|4917.9|4911.9|4919.6|4913.6|4901.3|4895.3|571
1747752600000|2025-05-20 14:50:00|4917.6|4911.6|4912.6|4906.6|4920.6|4914.6|4912.1|4906.1|214
1747752900000|2025-05-20 14:55:00|4912.1|4906.1|4909.9|4903.9|4914.9|4908.9|4908.6|4902.6|283
1747753200000|2025-05-20 15:00:00|4908.9|4902.9|4898.3|4892.3|4912.9|4906.9|4898.3|4892.3|389
1747753500000|2025-05-20 15:05:00|4898.5|4892.5|4893.7|4887.7|4901.6|4895.6|4892.5|4886.5|916
1747753800000|2025-05-20 15:10:00|4893.1|4887.1|4892.7|4886.7|4900.7|4894.7|4890.7|4884.7|675
1747754100000|2025-05-20 15:15:00|4892.4|4886.4|4896.7|4890.7|4897.2|4891.2|4888.7|4882.7|493
1747754400000|2025-05-20 15:20:00|4896.4|4890.4|4887.4|4881.4|4896.7|4890.7|4885.9|4879.9|381
1747754700000|2025-05-20 15:25:00|4887.7|4881.7|4890.2|4884.2|4895.7|4889.7|4886.9|4880.9|438
1747755000000|2025-05-20 15:30:00|4890|4884|4897.5|4891.5|4897.7|4891.7|4888.7|4882.7|598
1747755300000|2025-05-20 15:35:00|4897.7|4891.7|4894.4|4888.4|4899.7|4893.7|4893.7|4887.7|289
1747755600000|2025-05-20 15:40:00|4894.7|4888.7|4898.7|4892.7|4900.7|4894.7|4888.7|4882.7|337
1747755900000|2025-05-20 15:45:00|4898.4|4892.4|4892.4|4886.4|4898.7|4892.7|4887.7|4881.7|267
1747756200000|2025-05-20 15:50:00|4892|4886|4890.7|4884.7|4894.4|4888.4|4889.7|4883.7|150
1747756500000|2025-05-20 15:55:00|4892.4|4886.4|4892.7|4886.7|4897.9|4891.9|4889.9|4883.9|229
1747756800000|2025-05-20 16:00:00|4892.4|4886.4|4890|4884|4895.7|4889.7|4887.2|4881.2|398
1747757100000|2025-05-20 16:05:00|4890.2|4884.2|4907.7|4901.7|4907.7|4901.7|4887.7|4881.7|468
1747757400000|2025-05-20 16:10:00|4908.4|4902.4|4914.3|4908.3|4917.3|4911.3|4907.7|4901.7|496
1747757700000|2025-05-20 16:15:00|4913.3|4907.3|4923.6|4917.6|4924.3|4918.3|4912.3|4906.3|379
1747758000000|2025-05-20 16:20:00|4923.9|4917.9|4929.3|4923.3|4930.6|4924.6|4923.8|4917.8|645
1747758300000|2025-05-20 16:25:00|4929.6|4923.6|4936.3|4930.3|4939.3|4933.3|4928.3|4922.3|591
1747758600000|2025-05-20 16:30:00|4936.6|4930.6|4938.6|4932.6|4941.3|4935.3|4933.5|4927.5|582
1747758900000|2025-05-20 16:35:00|4939.3|4933.3|4943.6|4937.6|4946.1|4940.1|4936.6|4930.6|489
1747759200000|2025-05-20 16:40:00|4944.1|4938.1|4947.3|4941.3|4948.5|4942.5|4940.5|4934.5|291
1747759500000|2025-05-20 16:45:00|4946.3|4940.3|4946.8|4940.8|4954.3|4948.3|4946.3|4940.3|461
1747759800000|2025-05-20 16:50:00|4946.6|4940.6|4940|4934|4948.3|4942.3|4937.1|4931.1|500
1747760100000|2025-05-20 16:55:00|4940.3|4934.3|4945.3|4939.3|4947.3|4941.3|4940.3|4934.3|278
1747760400000|2025-05-20 17:00:00|4945.5|4939.5|4952.1|4946.1|4954.3|4948.3|4944.6|4938.6|290
1747760700000|2025-05-20 17:05:00|4951.6|4945.6|4942.6|4936.6|4954.3|4948.3|4938.5|4932.5|303
1747761000000|2025-05-20 17:10:00|4942.1|4936.1|4936|4930|4943.6|4937.6|4933|4927|434
1747761300000|2025-05-20 17:15:00|4936.3|4930.3|4936.7|4930.7|4941|4935|4933.2|4927.2|358
1747761600000|2025-05-20 17:20:00|4936.5|4930.5|4937.7|4931.7|4939.7|4933.7|4934.5|4928.5|208
1747761900000|2025-05-20 17:25:00|4938.7|4932.7|4935.7|4929.7|4939.7|4933.7|4934.7|4928.7|166
1747762200000|2025-05-20 17:30:00|4936.7|4930.7|4939.7|4933.7|4940.7|4934.7|4935.5|4929.5|352
1747762500000|2025-05-20 17:35:00|4940|4934|4939.7|4933.7|4943.7|4937.7|4938.7|4932.7|516
1747762800000|2025-05-20 17:40:00|4939.5|4933.5|4939.7|4933.7|4941.7|4935.7|4936.7|4930.7|310
1747763100000|2025-05-20 17:45:00|4938.9|4932.9|4939.7|4933.7|4942.7|4936.7|4938.7|4932.7|254
1747763400000|2025-05-20 17:50:00|4939.5|4933.5|4938.7|4932.7|4939.5|4933.5|4933.7|4927.7|361
1747763700000|2025-05-20 17:55:00|4939.5|4933.5|4942.7|4936.7|4942.7|4936.7|4934.7|4928.7|417
1747764000000|2025-05-20 18:00:00|4942.4|4936.4|4955.7|4949.7|4955.7|4949.7|4941.5|4935.5|822
1747764300000|2025-05-20 18:05:00|4955.4|4949.4|4957.6|4951.6|4959.7|4953.7|4952|4946|884
1747764600000|2025-05-20 18:10:00|4957.3|4951.3|4959.3|4953.3|4963.3|4957.3|4956.1|4950.1|1955
1747764900000|2025-05-20 18:15:00|4959.1|4953.1|4966.8|4960.8|4968.6|4962.6|4958.8|4952.8|935
1747785600000|2025-05-21 00:00:00|4978.6|4972.6|4978.9|4972.9|5001.9|4995.9|4974.3|4968.3|685
1747785900000|2025-05-21 00:05:00|4980.5|4974.5|4975.6|4969.6|4985.4|4979.4|4974.7|4968.7|72
1747786200000|2025-05-21 00:10:00|4975.8|4969.8|4983.9|4977.9|4986.4|4980.4|4975.4|4969.4|255
1747786500000|2025-05-21 00:15:00|4983.4|4977.4|4981.4|4975.4|4984.9|4978.9|4980.2|4974.2|51
1747786800000|2025-05-21 00:20:00|4981.9|4975.9|4994.4|4988.4|5005.9|4999.9|4981.9|4975.9|306
1747787100000|2025-05-21 00:25:00|4993.9|4987.9|4991.6|4985.6|4994.7|4988.7|4989.4|4983.4|46
1747787400000|2025-05-21 00:30:00|4992|4986|4983.1|4977.1|4992.6|4986.6|4983.1|4977.1|41
1747787700000|2025-05-21 00:35:00|4983.4|4977.4|4987.4|4981.4|4987.7|4981.7|4983.4|4977.4|20
1747788000000|2025-05-21 00:40:00|4986.7|4980.7|4989.3|4983.3|4990.1|4984.1|4984.6|4978.6|31
1747788300000|2025-05-21 00:45:00|4989.1|4983.1|4997.9|4991.9|4998.9|4992.9|4988.1|4982.1|111
1747788600000|2025-05-21 00:50:00|4998.4|4992.4|4995.4|4989.4|4999.1|4993.1|4995.4|4989.4|28
1747788900000|2025-05-21 00:55:00|4995.7|4989.7|4997.1|4991.1|4999.9|4993.9|4995.4|4989.4|26
1747789200000|2025-05-21 01:00:00|4996.4|4990.4|5000.4|4994.4|5002.4|4996.4|4996.4|4990.4|58
1747789500000|2025-05-21 01:05:00|5002.4|4996.4|5002.9|4996.9|5004.4|4998.4|5000.9|4994.9|78
1747789800000|2025-05-21 01:10:00|5003.1|4997.1|5000.7|4994.7|5003.1|4997.1|5000.4|4994.4|16
1747790100000|2025-05-21 01:15:00|5001.1|4995.1|4996.4|4990.4|5001.4|4995.4|4993.1|4987.1|24
1747790400000|2025-05-21 01:20:00|4995.6|4989.6|4996.1|4990.1|4996.1|4990.1|4992.1|4986.1|24
1747790700000|2025-05-21 01:25:00|4995.9|4989.9|4998.1|4992.1|4998.1|4992.1|4995.4|4989.4|11
1747791000000|2025-05-21 01:30:00|4997.6|4991.6|4998.6|4992.6|4999.4|4993.4|4995.6|4989.6|28
1747791300000|2025-05-21 01:35:00|4998.4|4992.4|4997.1|4991.1|4998.6|4992.6|4996.4|4990.4|7
1747791600000|2025-05-21 01:40:00|4997.4|4991.4|5001.1|4995.1|5001.1|4995.1|4996.4|4990.4|25
1747791900000|2025-05-21 01:45:00|5000.9|4994.9|5000.1|4994.1|5002.1|4996.1|4999.1|4993.1|23
1747792200000|2025-05-21 01:50:00|5000.4|4994.4|4999.6|4993.6|5002.1|4996.1|4999.1|4993.1|26
1747792500000|2025-05-21 01:55:00|4999.8|4993.8|4998.1|4992.1|4999.8|4993.8|4996.1|4990.1|19
1747792800000|2025-05-21 02:00:00|4999.1|4993.1|4993.4|4987.4|5001.1|4995.1|4993.1|4987.1|20
1747793100000|2025-05-21 02:05:00|4993.2|4987.2|4995.7|4989.7|4997.4|4991.4|4993.2|4987.2|19
1747793400000|2025-05-21 02:10:00|4995.9|4989.9|4996.4|4990.4|4997.1|4991.1|4995.1|4989.1|21
1747793700000|2025-05-21 02:15:00|4996.7|4990.7|4997.1|4991.1|4997.4|4991.4|4996.1|4990.1|5
1747794000000|2025-05-21 02:20:00|4996.7|4990.7|4996.1|4990.1|4997.4|4991.4|4995.9|4989.9|10
1747794300000|2025-05-21 02:25:00|4995.7|4989.7|4994.7|4988.7|4995.7|4989.7|4993.4|4987.4|8
1747794600000|2025-05-21 02:30:00|4995.1|4989.1|4996.1|4990.1|5004.1|4998.1|4995.1|4989.1|36
1747794900000|2025-05-21 02:35:00|4995.7|4989.7|5001.6|4995.6|5003.1|4997.1|4995.4|4989.4|44
1747795200000|2025-05-21 02:40:00|5001.3|4995.3|5003.1|4997.1|5005.6|4999.6|5000.4|4994.4|100
1747795500000|2025-05-21 02:45:00|5003.6|4997.6|4999.1|4993.1|5005.6|4999.6|4998.1|4992.1|48
1747795800000|2025-05-21 02:50:00|4999.4|4993.4|4988.1|4982.1|5000.1|4994.1|4987.7|4981.7|42
1747796100000|2025-05-21 02:55:00|4987.7|4981.7|4986.6|4980.6|4990.1|4984.1|4981.4|4975.4|121
1747796400000|2025-05-21 03:00:00|4987.1|4981.1|4987.1|4981.1|4989.1|4983.1|4985.2|4979.2|29
1747796700000|2025-05-21 03:05:00|4986.6|4980.6|4989.7|4983.7|4991.1|4985.1|4986.6|4980.6|21
1747797000000|2025-05-21 03:10:00|4989.4|4983.4|4986.7|4980.7|4991.6|4985.6|4985.4|4979.4|34
1747797300000|2025-05-21 03:15:00|4986.4|4980.4|4993.3|4987.3|4994.4|4988.4|4986.4|4980.4|39
1747797600000|2025-05-21 03:20:00|4993.6|4987.6|4996.6|4990.6|4999.6|4993.6|4993.6|4987.6|50
1747797900000|2025-05-21 03:25:00|4996.9|4990.9|4996.6|4990.6|4998.4|4992.4|4995.4|4989.4|15
1747798200000|2025-05-21 03:30:00|4996.9|4990.9|4996.1|4990.1|4998.1|4992.1|4995.5|4989.5|2
1747798500000|2025-05-21 03:35:00|4995.6|4989.6|4997.1|4991.1|4997.1|4991.1|4992.6|4986.6|8
1747798800000|2025-05-21 03:40:00|4997.6|4991.6|5000.6|4994.6|5002.6|4996.6|4997.6|4991.6|13
1747799100000|2025-05-21 03:45:00|5000.4|4994.4|5000.1|4994.1|5001.6|4995.6|4999.6|4993.6|15
1747799400000|2025-05-21 03:50:00|4999.6|4993.6|4997.1|4991.1|4999.8|4993.8|4995.8|4989.8|9
1747799700000|2025-05-21 03:55:00|4996.9|4990.9|4997.4|4991.4|4997.6|4991.6|4996.9|4990.9|6
1747800000000|2025-05-21 04:00:00|4997.5|4991.5|4996.1|4990.1|4998|4992|4994.6|4988.6|13
1747800300000|2025-05-21 04:05:00|4995.8|4989.8|4995.2|4989.2|4996.3|4990.3|4994|4988|9
1747800600000|2025-05-21 04:10:00|4995.5|4989.5|4996.2|4990.2|4997.7|4991.7|4995.2|4989.2|5
1747800900000|2025-05-21 04:15:00|4996.5|4990.5|4997.7|4991.7|4998|4992|4995.8|4989.8|6
1747801200000|2025-05-21 04:20:00|4998|4992|4998.5|4992.5|4999.7|4993.7|4997.3|4991.3|6
1747801500000|2025-05-21 04:25:00|4998.7|4992.7|4998.7|4992.7|4999|4993|4998|4992|11
1747801800000|2025-05-21 04:30:00|4998.5|4992.5|4993.5|4987.5|4998.7|4992.7|4993.5|4987.5|6
1747802100000|2025-05-21 04:35:00|4994.5|4988.5|4996.2|4990.2|4999.2|4993.2|4994.3|4988.3|13
1747802400000|2025-05-21 04:40:00|4997.2|4991.2|4996.5|4990.5|4997.2|4991.2|4996.5|4990.5|2
1747802700000|2025-05-21 04:45:00|4997.2|4991.2|5000.5|4994.5|5000.5|4994.5|4997.2|4991.2|10
1747803000000|2025-05-21 04:50:00|4999.5|4993.5|4997.2|4991.2|4999.5|4993.5|4995.9|4989.9|8
1747803300000|2025-05-21 04:55:00|4997.8|4991.8|4995.5|4989.5|4998.2|4992.2|4995.2|4989.2|7
1747803600000|2025-05-21 05:00:00|4995.7|4989.7|4995.2|4989.2|4996.5|4990.5|4994.3|4988.3|24
1747803900000|2025-05-21 05:05:00|4995.5|4989.5|4995.2|4989.2|4995.7|4989.7|4994.5|4988.5|24
1747804200000|2025-05-21 05:10:00|4995.5|4989.5|4995.5|4989.5|4997.2|4991.2|4995.2|4989.2|8
1747804500000|2025-05-21 05:15:00|4995.2|4989.2|4997|4991|4999.2|4993.2|4994.2|4988.2|16
1747804800000|2025-05-21 05:20:00|4997.3|4991.3|4998.3|4992.3|4999.5|4993.5|4997.3|4991.3|7
1747805100000|2025-05-21 05:25:00|4999.5|4993.5|4999.2|4993.2|5000.3|4994.3|4998.3|4992.3|12
1747805400000|2025-05-21 05:30:00|4999.7|4993.7|5002.5|4996.5|5004.2|4998.2|4998.3|4992.3|46
1747805700000|2025-05-21 05:35:00|5002.3|4996.3|4998.5|4992.5|5002.3|4996.3|4998.2|4992.2|15
1747806000000|2025-05-21 05:40:00|4999.2|4993.2|4998.5|4992.5|4999.7|4993.7|4997.5|4991.5|7
1747806300000|2025-05-21 05:45:00|4998|4992|4999.5|4993.5|4999.9|4993.9|4998|4992|20
1747806600000|2025-05-21 05:50:00|4998.7|4992.7|4993.8|4987.8|4999.2|4993.2|4989.2|4983.2|117
1747806900000|2025-05-21 05:55:00|4992.8|4986.8|4996.2|4990.2|4998|4992|4992.8|4986.8|19
1747807200000|2025-05-21 06:00:00|4996|4990|4995.8|4989.8|4996|4990|4992.8|4986.8|16
1747807500000|2025-05-21 06:05:00|4996|4990|4996.5|4990.5|4998.5|4992.5|4995|4989|21
1747807800000|2025-05-21 06:10:00|4996.8|4990.8|4997.2|4991.2|4998|4992|4995.5|4989.5|6
1747808100000|2025-05-21 06:15:00|4996.2|4990.2|4998.2|4992.2|4999.5|4993.5|4994.2|4988.2|26
1747808400000|2025-05-21 06:20:00|4998.8|4992.8|5001.2|4995.2|5001.7|4995.7|4998.2|4992.2|22
1747808700000|2025-05-21 06:25:00|5001.4|4995.4|4999.2|4993.2|5003.7|4997.7|4999.2|4993.2|32
1747809000000|2025-05-21 06:30:00|4999.5|4993.5|5001.2|4995.2|5004.7|4998.7|4999.5|4993.5|21
1747809300000|2025-05-21 06:35:00|5001.5|4995.5|5001.2|4995.2|5003.9|4997.9|4999.5|4993.5|42
1747809600000|2025-05-21 06:40:00|5001.5|4995.5|5003.8|4997.8|5005.5|4999.5|5001.2|4995.2|40
1747809900000|2025-05-21 06:45:00|5004.2|4998.2|5007.5|5001.5|5008.7|5002.7|5003.8|4997.8|135
1747810200000|2025-05-21 06:50:00|5006.9|5000.9|5009.8|5003.8|5015.5|5009.5|5006.9|5000.9|99
1747810500000|2025-05-21 06:55:00|5009.5|5003.5|5010.8|5004.8|5010.8|5004.8|5003.8|4997.8|38
1747810800000|2025-05-21 07:00:00|5010.6|5004.6|4993|4987|5012.5|5006.5|4988|4982|94
1747811100000|2025-05-21 07:05:00|4992.5|4986.5|4993.5|4987.5|4997.5|4991.5|4991.5|4985.5|52
1747811400000|2025-05-21 07:10:00|4993|4987|4994.5|4988.5|4995.7|4989.7|4991.5|4985.5|13
1747811700000|2025-05-21 07:15:00|4994.2|4988.2|4988.8|4982.8|4995.5|4989.5|4986.5|4980.5|78
1747812000000|2025-05-21 07:20:00|4988.2|4982.2|4994.5|4988.5|4995.5|4989.5|4987.5|4981.5|24
1747812300000|2025-05-21 07:25:00|4994.3|4988.3|4992|4986|4994.5|4988.5|4990.8|4984.8|36
1747812600000|2025-05-21 07:30:00|4992.2|4986.2|4993|4987|4994.5|4988.5|4986.8|4980.8|57
1747812900000|2025-05-21 07:35:00|4992.5|4986.5|4991.8|4985.8|4994.5|4988.5|4990.2|4984.2|41
1747813200000|2025-05-21 07:40:00|4992.8|4986.8|4995|4989|4996.8|4990.8|4992.2|4986.2|49
1747813500000|2025-05-21 07:45:00|4995.2|4989.2|4993.2|4987.2|4996.2|4990.2|4993.2|4987.2|25
1747813800000|2025-05-21 07:50:00|4993.5|4987.5|4998.8|4992.8|5002.5|4996.5|4992.5|4986.5|72
1747814100000|2025-05-21 07:55:00|4998.5|4992.5|5002.2|4996.2|5004.5|4998.5|4997.5|4991.5|32
1747814400000|2025-05-21 08:00:00|5002.8|4996.8|4998.5|4992.5|5004.5|4998.5|4998|4992|58
1747814700000|2025-05-21 08:05:00|4998.7|4992.7|4999|4993|5001.8|4995.8|4996.5|4990.5|22
1747815000000|2025-05-21 08:10:00|4998.7|4992.7|4997|4991|4998.7|4992.7|4996|4990|27
1747815300000|2025-05-21 08:15:00|4997.5|4991.5|4996.8|4990.8|4999.5|4993.5|4996|4990|17
1747815600000|2025-05-21 08:20:00|4997.4|4991.4|4995.8|4989.8|4999.5|4993.5|4995.3|4989.3|19
1747815900000|2025-05-21 08:25:00|4996.1|4990.1|4995.8|4989.8|4998|4992|4994.5|4988.5|25
1747816200000|2025-05-21 08:30:00|4995|4989|4996.8|4990.8|4997.9|4991.9|4994.8|4988.8|61
1747816500000|2025-05-21 08:35:00|4997.1|4991.1|5002.1|4996.1|5003.1|4997.1|4993.6|4987.6|120
1747816800000|2025-05-21 08:40:00|5002.3|4996.3|4997.3|4991.3|5003.8|4997.8|4995.8|4989.8|66
1747817100000|2025-05-21 08:45:00|4996.8|4990.8|4999.5|4993.5|5000.5|4994.5|4996.8|4990.8|30
1747817400000|2025-05-21 08:50:00|4999.8|4993.8|5003.8|4997.8|5003.8|4997.8|4999.1|4993.1|22
1747817700000|2025-05-21 08:55:00|5003.5|4997.5|4999.8|4993.8|5004.5|4998.5|4999|4993|33
1747818000000|2025-05-21 09:00:00|4999.5|4993.5|5002.8|4996.8|5006.8|5000.8|4998.3|4992.3|108
1747818300000|2025-05-21 09:05:00|5003.2|4997.2|5014.5|5008.5|5017.3|5011.3|5002.5|4996.5|243
1747818600000|2025-05-21 09:10:00|5014|5008|5007.2|5001.2|5014.5|5008.5|5003.3|4997.3|63
1747818900000|2025-05-21 09:15:00|5007|5001|5016.8|5010.8|5018.8|5012.8|5006.5|5000.5|140
1747819200000|2025-05-21 09:20:00|5017.6|5011.6|5009.1|5003.1|5021.1|5015.1|5009.1|5003.1|107
1747819500000|2025-05-21 09:25:00|5007.6|5001.6|5012.4|5006.4|5016.6|5010.6|5007.4|5001.4|60
1747819800000|2025-05-21 09:30:00|5012.6|5006.6|5021.4|5015.4|5023.1|5017.1|5012.4|5006.4|92
1747820100000|2025-05-21 09:35:00|5021.9|5015.9|5020.1|5014.1|5024.8|5018.8|5020.1|5014.1|65
1747820400000|2025-05-21 09:40:00|5019.9|5013.9|5012.1|5006.1|5020.9|5014.9|5011.9|5005.9|27
1747820700000|2025-05-21 09:45:00|5011.9|5005.9|5008.8|5002.8|5014.4|5008.4|5006.1|5000.1|46
1747821000000|2025-05-21 09:50:00|5009.4|5003.4|5010.4|5004.4|5012.1|5006.1|5005.3|4999.3|35
1747821300000|2025-05-21 09:55:00|5010.6|5004.6|5013.1|5007.1|5013.4|5007.4|5009.4|5003.4|55
1747821600000|2025-05-21 10:00:00|5013.4|5007.4|5015.1|5009.1|5015.1|5009.1|5013.1|5007.1|17
1747821900000|2025-05-21 10:05:00|5014.1|5008.1|5014.4|5008.4|5016.4|5010.4|5011.1|5005.1|54
1747822200000|2025-05-21 10:10:00|5014.8|5008.8|5014.8|5008.8|5015.1|5009.1|5010.1|5004.1|59
1747822500000|2025-05-21 10:15:00|5015.1|5009.1|5014.6|5008.6|5016.1|5010.1|5012.8|5006.8|40
1747822800000|2025-05-21 10:20:00|5013.8|5007.8|5013.1|5007.1|5014.8|5008.8|5010.8|5004.8|36
1747823100000|2025-05-21 10:25:00|5013.4|5007.4|5008.8|5002.8|5014.8|5008.8|5008.8|5002.8|76
1747823400000|2025-05-21 10:30:00|5008.4|5002.4|5007.1|5001.1|5009.1|5003.1|5005.1|4999.1|40
1747823700000|2025-05-21 10:35:00|5007.6|5001.6|5008.1|5002.1|5010.8|5004.8|5004.1|4998.1|81
1747824000000|2025-05-21 10:40:00|5007.8|5001.8|5001.4|4995.4|5009.4|5003.4|5001.4|4995.4|21
1747824300000|2025-05-21 10:45:00|5001.8|4995.8|5000.4|4994.4|5004.1|4998.1|4997.1|4991.1|61
1747824600000|2025-05-21 10:50:00|4998.9|4992.9|4998.1|4992.1|5000.1|4994.1|4997.1|4991.1|30
1747824900000|2025-05-21 10:55:00|4998.4|4992.4|5000.1|4994.1|5006.8|5000.8|4997.9|4991.9|110
1747825200000|2025-05-21 11:00:00|5000.4|4994.4|5004.3|4998.3|5007.8|5001.8|4998.1|4992.1|47
1747825500000|2025-05-21 11:05:00|5003.8|4997.8|5006.8|5000.8|5006.8|5000.8|5003.4|4997.4|6
1747825800000|2025-05-21 11:10:00|5007.1|5001.1|5006.6|5000.6|5008.1|5002.1|5005.1|4999.1|21
1747826100000|2025-05-21 11:15:00|5006.8|5000.8|5013.8|5007.8|5014.1|5008.1|5006.1|5000.1|19
1747826400000|2025-05-21 11:20:00|5014.8|5008.8|5017.1|5011.1|5018.1|5012.1|5010.1|5004.1|50
1747826700000|2025-05-21 11:25:00|5015.8|5009.8|5010.1|5004.1|5016.1|5010.1|5008.1|5002.1|52
1747827000000|2025-05-21 11:30:00|5010.8|5004.8|5008.6|5002.6|5011.1|5005.1|5008.1|5002.1|29
1747827300000|2025-05-21 11:35:00|5008.3|5002.3|5006.8|5000.8|5014.1|5008.1|5005.1|4999.1|40
1747827600000|2025-05-21 11:40:00|5007.1|5001.1|5011.3|5005.3|5013.8|5007.8|5007.1|5001.1|50
1747827900000|2025-05-21 11:45:00|5010.8|5004.8|5006.1|5000.1|5012.8|5006.8|5005.8|4999.8|33
1747828200000|2025-05-21 11:50:00|5006.3|5000.3|5007.8|5001.8|5008.6|5002.6|5002.6|4996.6|61
1747828500000|2025-05-21 11:55:00|5007.6|5001.6|5004.7|4998.7|5009.1|5003.1|5003.1|4997.1|93
1747828800000|2025-05-21 12:00:00|5004.9|4998.9|5004.4|4998.4|5005.8|4999.8|5001.4|4995.4|75
1747829100000|2025-05-21 12:05:00|5004.1|4998.1|5010.1|5004.1|5010.8|5004.8|5004.1|4998.1|84
1747829400000|2025-05-21 12:10:00|5009.6|5003.6|5008.8|5002.8|5010.4|5004.4|5005.8|4999.8|109
1747829700000|2025-05-21 12:15:00|5009.1|5003.1|5007.6|5001.6|5010.5|5004.5|5005.3|4999.3|58
1747830000000|2025-05-21 12:20:00|5007.3|5001.3|5010.1|5004.1|5013.1|5007.1|5007.1|5001.1|53
1747830300000|2025-05-21 12:25:00|5011.1|5005.1|5006.1|5000.1|5011.1|5005.1|5004.4|4998.4|90
1747830600000|2025-05-21 12:30:00|5006.4|5000.4|5005.1|4999.1|5009.4|5003.4|5005.1|4999.1|45
1747830900000|2025-05-21 12:35:00|5004.9|4998.9|5007.7|5001.7|5008.4|5002.4|5002.9|4996.9|60
1747831200000|2025-05-21 12:40:00|5007.9|5001.9|5005.5|4999.5|5008.2|5002.2|5004.7|4998.7|61
1747834200000|2025-05-21 13:30:00|5015.9|5009.9|4981.8|4975.8|5018.5|5012.5|4974.8|4968.8|1607
1747834500000|2025-05-21 13:35:00|4981.6|4975.6|4981.6|4975.6|4986.6|4980.6|4970.6|4964.6|882
1747834800000|2025-05-21 13:40:00|4981.3|4975.3|4993.6|4987.6|4996.1|4990.1|4976.8|4970.8|652
1747835100000|2025-05-21 13:45:00|4992.6|4986.6|4981.6|4975.6|4997.6|4991.6|4978.6|4972.6|618
1747835400000|2025-05-21 13:50:00|4982.6|4976.6|4977.8|4971.8|4988.6|4982.6|4970.2|4964.2|560
1747835700000|2025-05-21 13:55:00|4977.6|4971.6|4975.1|4969.1|4979.6|4973.6|4970.1|4964.1|898
1747836000000|2025-05-21 14:00:00|4974.8|4968.8|4976.8|4970.8|4987.6|4981.6|4974.8|4968.8|365
1747836300000|2025-05-21 14:05:00|4977.6|4971.6|4974.8|4968.8|4978.6|4972.6|4965|4959|352
1747836600000|2025-05-21 14:10:00|4975|4969|4969|4963|4975|4969|4961.8|4955.8|314
1747836900000|2025-05-21 14:15:00|4970|4964|4981.6|4975.6|4985.4|4979.4|4969|4963|395
1747837200000|2025-05-21 14:20:00|4981.4|4975.4|4988.9|4982.9|4989.6|4983.6|4980.6|4974.6|436
1747837500000|2025-05-21 14:25:00|4989.2|4983.2|4995.6|4989.6|4996.3|4990.3|4988.3|4982.3|346
1747837800000|2025-05-21 14:30:00|4994.6|4988.6|4999.6|4993.6|5003.8|4997.8|4982.6|4976.6|641
1747838100000|2025-05-21 14:35:00|4998.6|4992.6|5004.6|4998.6|5007.9|5001.9|4997.6|4991.6|546
1747838400000|2025-05-21 14:40:00|5004.4|4998.4|5016.6|5010.6|5021.9|5015.9|5001.6|4995.6|601
1747838700000|2025-05-21 14:45:00|5015.6|5009.6|5005.6|4999.6|5017.6|5011.6|5004.6|4998.6|785
1747839000000|2025-05-21 14:50:00|5006.6|5000.6|4996.6|4990.6|5006.6|5000.6|4992.6|4986.6|402
1747839300000|2025-05-21 14:55:00|4996.3|4990.3|4994.8|4988.8|5001.3|4995.3|4993.6|4987.6|322
1747839600000|2025-05-21 15:00:00|4994.6|4988.6|4983.6|4977.6|4994.6|4988.6|4981.4|4975.4|397
1747839900000|2025-05-21 15:05:00|4984.2|4978.2|4992.1|4986.1|4992.6|4986.6|4983.6|4977.6|226
1747840200000|2025-05-21 15:10:00|4992.3|4986.3|4993.3|4987.3|4994.6|4988.6|4984.6|4978.6|235
1747840500000|2025-05-21 15:15:00|4993|4987|4996.6|4990.6|4997.6|4991.6|4990.1|4984.1|442
1747840800000|2025-05-21 15:20:00|4996.3|4990.3|4996.6|4990.6|4998.1|4992.1|4992.3|4986.3|282
1747841100000|2025-05-21 15:25:00|4996.8|4990.8|4998.6|4992.6|4998.6|4992.6|4992.8|4986.8|139
1747841400000|2025-05-21 15:30:00|4999.1|4993.1|5002.9|4996.9|5006.6|5000.6|4998.6|4992.6|206
1747841700000|2025-05-21 15:35:00|5003.4|4997.4|5017.6|5011.6|5018.6|5012.6|5002.6|4996.6|266
1747842000000|2025-05-21 15:40:00|5017.3|5011.3|5017.6|5011.6|5019.6|5013.6|5010.6|5004.6|686
1747842300000|2025-05-21 15:45:00|5018.6|5012.6|5016.4|5010.4|5020.6|5014.6|5013.6|5007.6|364
1747842600000|2025-05-21 15:50:00|5017|5011|5028.4|5022.4|5038.2|5032.2|5017|5011|587
1747842900000|2025-05-21 15:55:00|5028.6|5022.6|5025.1|5019.1|5034.6|5028.6|5024.8|5018.8|447
1747843200000|2025-05-21 16:00:00|5024.8|5018.8|5025.6|5019.6|5030.6|5024.6|5022.4|5016.4|329
1747843500000|2025-05-21 16:05:00|5024.6|5018.6|5027.6|5021.6|5029.4|5023.4|5018.6|5012.6|331
1747843800000|2025-05-21 16:10:00|5027.4|5021.4|5019.6|5013.6|5032.4|5026.4|5017.9|5011.9|240
1747844100000|2025-05-21 16:15:00|5019.4|5013.4|5017.9|5011.9|5022.9|5016.9|5012.6|5006.6|216
1747844400000|2025-05-21 16:20:00|5017.6|5011.6|5018.3|5012.3|5023.9|5017.9|5016.6|5010.6|186
1747844700000|2025-05-21 16:25:00|5018.6|5012.6|5011.5|5005.5|5020.6|5014.6|5011.2|5005.2|229
1747845000000|2025-05-21 16:30:00|5011|5005|5010|5004|5015.8|5009.8|5008.3|5002.3|324
1747845300000|2025-05-21 16:35:00|5010.2|5004.2|5015|5009|5015|5009|5009|5003|123
1747845600000|2025-05-21 16:40:00|5016|5010|5014.7|5008.7|5018|5012|5011|5005|199
1747845900000|2025-05-21 16:45:00|5015|5009|5014.7|5008.7|5017|5011|5011|5005|135
1747846200000|2025-05-21 16:50:00|5015|5009|5025.6|5019.6|5025.8|5019.8|5015|5009|363
1747846500000|2025-05-21 16:55:00|5025.8|5019.8|5026.6|5020.6|5029.6|5023.6|5022.8|5016.8|205
1747846800000|2025-05-21 17:00:00|5026|5020|5022.1|5016.1|5028.1|5022.1|5021.6|5015.6|158
1747847100000|2025-05-21 17:05:00|5022.3|5016.3|5029.6|5023.6|5029.6|5023.6|5022.3|5016.3|201
1747847400000|2025-05-21 17:10:00|5028.9|5022.9|5029.8|5023.8|5031.8|5025.8|5025.8|5019.8|324
1747847700000|2025-05-21 17:15:00|5029.6|5023.6|5014.3|5008.3|5031.6|5025.6|5012.3|5006.3|238
1747848000000|2025-05-21 17:20:00|5013.8|5007.8|5005.6|4999.6|5014.3|5008.3|5005.6|4999.6|318
1747848300000|2025-05-21 17:25:00|5005.8|4999.8|5001.3|4995.3|5008.3|5002.3|5000.8|4994.8|293
1747848600000|2025-05-21 17:30:00|5001.6|4995.6|5002.3|4996.3|5005.6|4999.6|4998.3|4992.3|204
1747848900000|2025-05-21 17:35:00|5001.9|4995.9|4999|4993|5003.6|4997.6|4996.6|4990.6|346
1747849200000|2025-05-21 17:40:00|4999.3|4993.3|5001.8|4995.8|5003|4997|4997.7|4991.7|245
1747849500000|2025-05-21 17:45:00|5001|4995|4997|4991|5005|4999|4995|4989|429
1747849800000|2025-05-21 17:50:00|4996.5|4990.5|4993|4987|4998|4992|4991|4985|376
1747850100000|2025-05-21 17:55:00|4992|4986|4990.5|4984.5|4993.2|4987.2|4986.8|4980.8|589
1747850400000|2025-05-21 18:00:00|4990|4984|4986.8|4980.8|4991.3|4985.3|4978.3|4972.3|1232
1747850700000|2025-05-21 18:05:00|4987.6|4981.6|4995.8|4989.8|4996.8|4990.8|4987.6|4981.6|1148
1747851000000|2025-05-21 18:10:00|4996|4990|4992|4986|5002.8|4996.8|4989|4983|2124
1747851300000|2025-05-21 18:15:00|4991.7|4985.7|4984.7|4978.7|4991.7|4985.7|4984.7|4978.7|1266
1747872000000|2025-05-22 00:00:00|4881.7|4875.7|4840.5|4834.5|4884.4|4875.7|4821.2|4815.2|2575
1747872300000|2025-05-22 00:05:00|4841.3|4835.3|4835.5|4829.5|4858.1|4852.1|4834.3|4828.3|608
1747872600000|2025-05-22 00:10:00|4836|4830|4841.5|4835.5|4847|4841|4836|4830|164
1747872900000|2025-05-22 00:15:00|4841.3|4835.3|4839.2|4833.2|4844.5|4838.5|4836.8|4830.8|330
1747873200000|2025-05-22 00:20:00|4839.5|4833.5|4812.6|4806.6|4839.5|4833.5|4812.4|4806.4|360
1747873500000|2025-05-22 00:25:00|4812.8|4806.8|4815.1|4809.1|4821.6|4815.6|4812.1|4806.1|644
1747873800000|2025-05-22 00:30:00|4815.4|4809.4|4815.1|4809.1|4820.6|4814.6|4812.4|4806.4|268
1747874100000|2025-05-22 00:35:00|4815.3|4809.3|4815.6|4809.6|4824.6|4818.6|4815.1|4809.1|287
1747874400000|2025-05-22 00:40:00|4815.4|4809.4|4817.4|4811.4|4817.9|4811.9|4808.6|4802.6|238
1747874700000|2025-05-22 00:45:00|4817.1|4811.1|4814.9|4808.9|4819.9|4813.9|4810.9|4804.9|204
1747875000000|2025-05-22 00:50:00|4815.1|4809.1|4809.4|4803.4|4816.9|4810.9|4806.1|4800.1|500
1747875300000|2025-05-22 00:55:00|4809.1|4803.1|4818.9|4812.9|4819.6|4813.6|4808.6|4802.6|263
1747875600000|2025-05-22 01:00:00|4819.4|4813.4|4815.6|4809.6|4829.6|4823.6|4814.6|4808.6|391
1747875900000|2025-05-22 01:05:00|4815.1|4809.1|4815.4|4809.4|4819.9|4813.9|4808.9|4802.9|93
1747876200000|2025-05-22 01:10:00|4815.2|4809.2|4812.9|4806.9|4816.2|4810.2|4811.9|4805.9|181
1747876500000|2025-05-22 01:15:00|4813.9|4807.9|4814.9|4808.9|4815.1|4809.1|4812.9|4806.9|158
1747876800000|2025-05-22 01:20:00|4814.4|4808.4|4813.9|4807.9|4817.9|4811.9|4811.9|4805.9|351
1747877100000|2025-05-22 01:25:00|4814.4|4808.4|4822.4|4816.4|4825.2|4819.2|4814.2|4808.2|163
1747877400000|2025-05-22 01:30:00|4822.2|4816.2|4829.2|4823.2|4834.8|4828.8|4821.7|4815.7|330
1747877700000|2025-05-22 01:35:00|4828.9|4822.9|4830.5|4824.5|4832.7|4826.7|4828.5|4822.5|71
1747878000000|2025-05-22 01:40:00|4830.8|4824.8|4829.3|4823.3|4831.5|4825.5|4826.8|4820.8|186
1747878300000|2025-05-22 01:45:00|4829.5|4823.5|4826.9|4820.9|4830.5|4824.5|4824.2|4818.2|119
1747878600000|2025-05-22 01:50:00|4826.7|4820.7|4825.7|4819.7|4826.9|4820.9|4820.7|4814.7|149
1747878900000|2025-05-22 01:55:00|4825.9|4819.9|4824.9|4818.9|4827.9|4821.9|4824.9|4818.9|50
1747879200000|2025-05-22 02:00:00|4824.7|4818.7|4826.7|4820.7|4829.7|4823.7|4824.7|4818.7|36
1747879500000|2025-05-22 02:05:00|4826.9|4820.9|4823.7|4817.7|4827.2|4821.2|4822|4816|130
1747879800000|2025-05-22 02:10:00|4824|4818|4824|4818|4824.7|4818.7|4822|4816|54
1747880100000|2025-05-22 02:15:00|4825|4819|4825|4819|4826|4820|4825|4819|40
1747880400000|2025-05-22 02:20:00|4825.5|4819.5|4825|4819|4826|4820|4824.7|4818.7|21
1747880700000|2025-05-22 02:25:00|4825.4|4819.4|4826|4820|4828|4822|4822.7|4816.7|31
1747881000000|2025-05-22 02:30:00|4825.5|4819.5|4824|4818|4831.2|4825.2|4823|4817|166
1747881300000|2025-05-22 02:35:00|4824.3|4818.3|4827.3|4821.3|4832.8|4826.8|4823|4817|103
1747881600000|2025-05-22 02:40:00|4826.7|4820.7|4824.3|4818.3|4827.3|4821.3|4821.8|4815.8|98
1747881900000|2025-05-22 02:45:00|4824.7|4818.7|4830.5|4824.5|4835.5|4829.5|4824.7|4818.7|200
1747882200000|2025-05-22 02:50:00|4830.3|4824.3|4837.8|4831.8|4837.8|4831.8|4826.3|4820.3|174
1747882500000|2025-05-22 02:55:00|4838|4832|4839.6|4833.6|4840.8|4834.8|4837.3|4831.3|138
1747882800000|2025-05-22 03:00:00|4839.3|4833.3|4840.6|4834.6|4842.6|4836.6|4836.6|4830.6|205
1747883100000|2025-05-22 03:05:00|4839.6|4833.6|4837.6|4831.6|4839.6|4833.6|4835.3|4829.3|40
1747883400000|2025-05-22 03:10:00|4837.3|4831.3|4836.8|4830.8|4839.3|4833.3|4835.8|4829.8|37
1747883700000|2025-05-22 03:15:00|4836.6|4830.6|4839.1|4833.1|4839.1|4833.1|4836.6|4830.6|25
1747884000000|2025-05-22 03:20:00|4838.6|4832.6|4849.6|4843.6|4852.8|4846.8|4838.1|4832.1|154
1747884300000|2025-05-22 03:25:00|4850.1|4844.1|4847.1|4841.1|4850.1|4844.1|4843.3|4837.3|85
1747884600000|2025-05-22 03:30:00|4846.9|4840.9|4842.3|4836.3|4846.9|4840.9|4842.1|4836.1|85
1747884900000|2025-05-22 03:35:00|4842.1|4836.1|4841.8|4835.8|4842.1|4836.1|4839.8|4833.8|16
1747885200000|2025-05-22 03:40:00|4841.6|4835.6|4839.6|4833.6|4841.6|4835.6|4839.6|4833.6|14
1747885500000|2025-05-22 03:45:00|4840.6|4834.6|4839.3|4833.3|4840.8|4834.8|4838.8|4832.8|9
1747885800000|2025-05-22 03:50:00|4839.6|4833.6|4839.3|4833.3|4839.8|4833.8|4838.6|4832.6|10
1747886100000|2025-05-22 03:55:00|4838.9|4832.9|4833.6|4827.6|4839.3|4833.3|4833.6|4827.6|71
1747886400000|2025-05-22 04:00:00|4834.1|4828.1|4839.9|4833.9|4840.1|4834.1|4834.1|4828.1|35
1747886700000|2025-05-22 04:05:00|4840.1|4834.1|4845.9|4839.9|4845.9|4839.9|4840.1|4834.1|21
1747887000000|2025-05-22 04:10:00|4846.6|4840.6|4847.1|4841.1|4850.6|4844.6|4845.6|4839.6|52
1747887300000|2025-05-22 04:15:00|4847.3|4841.3|4849.6|4843.6|4849.6|4843.6|4845.9|4839.9|29
1747887600000|2025-05-22 04:20:00|4849.4|4843.4|4848.3|4842.3|4850.9|4844.9|4847.6|4841.6|31
1747887900000|2025-05-22 04:25:00|4847.9|4841.9|4848.3|4842.3|4850.3|4844.3|4847.6|4841.6|16
1747888200000|2025-05-22 04:30:00|4848.9|4842.9|4850.6|4844.6|4851.6|4845.6|4848.9|4842.9|28
1747888500000|2025-05-22 04:35:00|4850.8|4844.8|4851.6|4845.6|4851.6|4845.6|4848.8|4842.8|186
1747888800000|2025-05-22 04:40:00|4851.8|4845.8|4855.3|4849.3|4855.3|4849.3|4851.6|4845.6|26
1747889100000|2025-05-22 04:45:00|4855|4849|4852.3|4846.3|4855.3|4849.3|4852.3|4846.3|13
1747889400000|2025-05-22 04:50:00|4851.8|4845.8|4853.3|4847.3|4853.3|4847.3|4851.8|4845.8|3
1747889700000|2025-05-22 04:55:00|4853.6|4847.6|4851.6|4845.6|4854.1|4848.1|4850.9|4844.9|30
1747890000000|2025-05-22 05:00:00|4851.4|4845.4|4854.6|4848.6|4854.9|4848.9|4851.4|4845.4|18
1747890300000|2025-05-22 05:05:00|4853.9|4847.9|4854.6|4848.6|4855.4|4849.4|4852.8|4846.8|12
1747890600000|2025-05-22 05:10:00|4854.4|4848.4|4853.6|4847.6|4854.9|4848.9|4853.1|4847.1|27
1747890900000|2025-05-22 05:15:00|4853.8|4847.8|4852.6|4846.6|4854.6|4848.6|4852.6|4846.6|12
1747891200000|2025-05-22 05:20:00|4853.9|4847.9|4853.1|4847.1|4854.6|4848.6|4853.1|4847.1|8
1747891500000|2025-05-22 05:25:00|4853.3|4847.3|4854.6|4848.6|4854.6|4848.6|4853.3|4847.3|6
1747891800000|2025-05-22 05:30:00|4855.4|4849.4|4847.6|4841.6|4855.4|4849.4|4847.6|4841.6|47
1747892100000|2025-05-22 05:35:00|4848.9|4842.9|4858.4|4852.4|4858.4|4852.4|4847.4|4841.4|98
1747892400000|2025-05-22 05:40:00|4859.3|4853.3|4866.6|4860.6|4866.6|4860.6|4857.8|4851.8|88
1747892700000|2025-05-22 05:45:00|4864.3|4858.3|4853.3|4847.3|4864.3|4858.3|4853.3|4847.3|99
1747893000000|2025-05-22 05:50:00|4853.6|4847.6|4854.1|4848.1|4855.2|4849.2|4850.3|4844.3|49
1747893300000|2025-05-22 05:55:00|4853.6|4847.6|4862.6|4856.6|4863.6|4857.6|4853.1|4847.1|42
1747893600000|2025-05-22 06:00:00|4862.9|4856.9|4868.4|4862.4|4869.6|4863.6|4862.6|4856.6|94
1747893900000|2025-05-22 06:05:00|4868.6|4862.6|4862.9|4856.9|4869.6|4863.6|4862.9|4856.9|84
1747894200000|2025-05-22 06:10:00|4862.6|4856.6|4863.6|4857.6|4863.6|4857.6|4859.6|4853.6|59
1747894500000|2025-05-22 06:15:00|4864.6|4858.6|4863.4|4857.4|4864.9|4858.9|4862.6|4856.6|85
1747894800000|2025-05-22 06:20:00|4862.9|4856.9|4860.9|4854.9|4862.9|4856.9|4858.6|4852.6|48
1747895100000|2025-05-22 06:25:00|4860.6|4854.6|4860.3|4854.3|4860.9|4854.9|4854.3|4848.3|80
1747895400000|2025-05-22 06:30:00|4859.9|4853.9|4856.9|4850.9|4863.9|4857.9|4854.3|4848.3|65
1747895700000|2025-05-22 06:35:00|4857.9|4851.9|4847.9|4841.9|4858.9|4852.9|4847.9|4841.9|118
1747896000000|2025-05-22 06:40:00|4848.1|4842.1|4850.3|4844.3|4854.6|4848.6|4843.4|4837.4|102
1747896300000|2025-05-22 06:45:00|4850.1|4844.1|4857.1|4851.1|4859.9|4853.9|4847.3|4841.3|250
1747896600000|2025-05-22 06:50:00|4857.6|4851.6|4853.3|4847.3|4860.1|4854.1|4852.6|4846.6|84
1747896900000|2025-05-22 06:55:00|4853.6|4847.6|4855.3|4849.3|4857.6|4851.6|4852.1|4846.1|46
1747897200000|2025-05-22 07:00:00|4853.3|4847.3|4852.3|4846.3|4854.3|4848.3|4849.3|4843.3|79
1747897500000|2025-05-22 07:05:00|4852.5|4846.5|4849.3|4843.3|4852.8|4846.8|4845.1|4839.1|44
1747897800000|2025-05-22 07:10:00|4849.1|4843.1|4847.3|4841.3|4849.9|4843.9|4845.6|4839.6|34
1747898100000|2025-05-22 07:15:00|4847.1|4841.1|4851.3|4845.3|4852.3|4846.3|4847.1|4841.1|58
1747898400000|2025-05-22 07:20:00|4850.9|4844.9|4845.6|4839.6|4850.9|4844.9|4845.6|4839.6|65
1747898700000|2025-05-22 07:25:00|4845.9|4839.9|4847.6|4841.6|4847.6|4841.6|4843.9|4837.9|54
1747899000000|2025-05-22 07:30:00|4847.3|4841.3|4843.3|4837.3|4847.3|4841.3|4841.6|4835.6|105
1747899300000|2025-05-22 07:35:00|4842.3|4836.3|4841.6|4835.6|4843.3|4837.3|4839.4|4833.4|105
1747899600000|2025-05-22 07:40:00|4841.8|4835.8|4823.6|4817.6|4842.3|4836.3|4823.6|4817.6|469
1747899900000|2025-05-22 07:45:00|4823.9|4817.9|4838.4|4832.4|4839.6|4833.6|4823.6|4817.6|169
1747900200000|2025-05-22 07:50:00|4838.6|4832.6|4838.2|4832.2|4847.6|4841.6|4834.9|4828.9|138
1747900500000|2025-05-22 07:55:00|4837.4|4831.4|4837.2|4831.2|4838.7|4832.7|4835.9|4829.9|47
1747900800000|2025-05-22 08:00:00|4838|4832|4840.2|4834.2|4842.5|4836.5|4837.9|4831.9|105
1747901100000|2025-05-22 08:05:00|4840.7|4834.7|4852.2|4846.2|4853.2|4847.2|4839.9|4833.9|146
1747901400000|2025-05-22 08:10:00|4852.5|4846.5|4853.5|4847.5|4855.5|4849.5|4849.9|4843.9|65
1747901700000|2025-05-22 08:15:00|4854.2|4848.2|4858.9|4852.9|4859.2|4853.2|4854|4848|115
1747902000000|2025-05-22 08:20:00|4858.7|4852.7|4846.5|4840.5|4859.4|4853.4|4845.5|4839.5|105
1747902300000|2025-05-22 08:25:00|4846.2|4840.2|4846.9|4840.9|4847.9|4841.9|4844.5|4838.5|37
1747902600000|2025-05-22 08:30:00|4847.2|4841.2|4837|4831|4851.5|4845.5|4836|4830|65
1747902900000|2025-05-22 08:35:00|4838|4832|4837.5|4831.5|4841.5|4835.5|4834.5|4828.5|58
1747903200000|2025-05-22 08:40:00|4837.7|4831.7|4836.2|4830.2|4838.2|4832.2|4834.5|4828.5|18
1747903500000|2025-05-22 08:45:00|4836|4830|4834.5|4828.5|4836|4830|4830.2|4824.2|60
1747903800000|2025-05-22 08:50:00|4834.2|4828.2|4831.9|4825.9|4837.2|4831.2|4831.2|4825.2|34
1747904100000|2025-05-22 08:55:00|4831.5|4825.5|4831.5|4825.5|4834.2|4828.2|4831|4825|38
1747904400000|2025-05-22 09:00:00|4831.2|4825.2|4828.9|4822.9|4831.2|4825.2|4827.2|4821.2|31
1747904700000|2025-05-22 09:05:00|4828.2|4822.2|4829.2|4823.2|4829.7|4823.7|4827.2|4821.2|27
1747905000000|2025-05-22 09:10:00|4828.9|4822.9|4833.7|4827.7|4833.7|4827.7|4828.2|4822.2|24
1747905300000|2025-05-22 09:15:00|4833.4|4827.4|4833.7|4827.7|4837.9|4831.9|4832|4826|60
1747905600000|2025-05-22 09:20:00|4832.9|4826.9|4838.2|4832.2|4838.2|4832.2|4831.2|4825.2|113
1747905900000|2025-05-22 09:25:00|4837.9|4831.9|4838.2|4832.2|4840.2|4834.2|4836.2|4830.2|21
1747906200000|2025-05-22 09:30:00|4836.9|4830.9|4842.2|4836.2|4842.4|4836.4|4836.7|4830.7|85
1747906500000|2025-05-22 09:35:00|4840.9|4834.9|4839.2|4833.2|4841.2|4835.2|4839|4833|73
1747906800000|2025-05-22 09:40:00|4839.9|4833.9|4842.2|4836.2|4842.9|4836.9|4839.2|4833.2|26
1747907100000|2025-05-22 09:45:00|4842.4|4836.4|4847.4|4841.4|4849.4|4843.4|4842.2|4836.2|77
1747907400000|2025-05-22 09:50:00|4846.4|4840.4|4849.5|4843.5|4850.2|4844.2|4846|4840|94
1747907700000|2025-05-22 09:55:00|4849.7|4843.7|4851|4845|4853.4|4847.4|4849.7|4843.7|78
1747908000000|2025-05-22 10:00:00|4850.2|4844.2|4851.4|4845.4|4852.2|4846.2|4847.9|4841.9|98
1747908300000|2025-05-22 10:05:00|4851.5|4845.5|4848.4|4842.4|4851.9|4845.9|4847.9|4841.9|27
1747908600000|2025-05-22 10:10:00|4848.2|4842.2|4846.2|4840.2|4848.4|4842.4|4842.9|4836.9|46
1747908900000|2025-05-22 10:15:00|4845.2|4839.2|4842.6|4836.6|4847.9|4841.9|4842.2|4836.2|58
1747909200000|2025-05-22 10:20:00|4842.4|4836.4|4845.9|4839.9|4847.4|4841.4|4842.2|4836.2|21
1747909500000|2025-05-22 10:25:00|4845.6|4839.6|4848.9|4842.9|4855.9|4849.9|4845.4|4839.4|46
1747909800000|2025-05-22 10:30:00|4848.7|4842.7|4849.4|4843.4|4850.9|4844.9|4848.2|4842.2|28
1747910100000|2025-05-22 10:35:00|4848.9|4842.9|4847.9|4841.9|4850.9|4844.9|4847.9|4841.9|127
1747910400000|2025-05-22 10:40:00|4847.4|4841.4|4845.7|4839.7|4850.7|4844.7|4844.7|4838.7|99
1747910700000|2025-05-22 10:45:00|4846.4|4840.4|4846.4|4840.4|4847.7|4841.7|4843.9|4837.9|44
1747911000000|2025-05-22 10:50:00|4846.2|4840.2|4846.9|4840.9|4848.4|4842.4|4843.7|4837.7|85
1747911300000|2025-05-22 10:55:00|4846.4|4840.4|4850.9|4844.9|4851.4|4845.4|4845.7|4839.7|23
1747911600000|2025-05-22 11:00:00|4851.2|4845.2|4852.4|4846.4|4852.9|4846.9|4846.7|4840.7|58
1747911900000|2025-05-22 11:05:00|4852.7|4846.7|4848.7|4842.7|4852.9|4846.9|4848.7|4842.7|52
1747912200000|2025-05-22 11:10:00|4848.4|4842.4|4851|4845|4851.2|4845.2|4847.9|4841.9|27
1747912500000|2025-05-22 11:15:00|4851.2|4845.2|4852.7|4846.7|4852.7|4846.7|4850.7|4844.7|12
1747912800000|2025-05-22 11:20:00|4851.9|4845.9|4856.4|4850.4|4856.7|4850.7|4851.7|4845.7|62
1747913100000|2025-05-22 11:25:00|4856.7|4850.7|4855|4849|4856.9|4850.9|4854.4|4848.4|152
1747913400000|2025-05-22 11:30:00|4854.7|4848.7|4861.5|4855.5|4868.7|4862.7|4854.7|4848.7|179
1747913700000|2025-05-22 11:35:00|4860|4854|4866.7|4860.7|4867|4861|4858|4852|42
1747914000000|2025-05-22 11:40:00|4867|4861|4875|4869|4886.1|4880.1|4862.1|4856.1|433
1747914300000|2025-05-22 11:45:00|4876|4870|4868.5|4862.5|4878.4|4872.4|4863|4857|141
1747914600000|2025-05-22 11:50:00|4868.2|4862.2|4868.5|4862.5|4879|4873|4862|4856|74
1747914900000|2025-05-22 11:55:00|4868.8|4862.8|4865.5|4859.5|4871.5|4865.5|4865.3|4859.3|143
1747915200000|2025-05-22 12:00:00|4865.8|4859.8|4863.5|4857.5|4873.5|4867.5|4863.5|4857.5|110
1747915500000|2025-05-22 12:05:00|4863.3|4857.3|4865.5|4859.5|4869|4863|4861.3|4855.3|233
1747915800000|2025-05-22 12:10:00|4865.3|4859.3|4858.5|4852.5|4865.3|4859.3|4857|4851|454
1747916100000|2025-05-22 12:15:00|4857.5|4851.5|4856|4850|4864.8|4858.8|4852.3|4846.3|342
1747916400000|2025-05-22 12:20:00|4855.8|4849.8|4857|4851|4861.5|4855.5|4855.5|4849.5|103
1747916700000|2025-05-22 12:25:00|4858.5|4852.5|4863.5|4857.5|4864.5|4858.5|4858|4852|344
1747917000000|2025-05-22 12:30:00|4863|4857|4875.8|4869.8|4876.8|4870.8|4861.5|4855.5|459
1747917300000|2025-05-22 12:35:00|4875.5|4869.5|4885.1|4879.1|4889.4|4883.4|4875.3|4869.3|420
1747917600000|2025-05-22 12:40:00|4886.1|4880.1|4895.5|4889.5|4907|4901|4885.8|4879.8|563
1747920600000|2025-05-22 13:30:00|4895|4889|4857.7|4851.7|4903|4897|4855.7|4849.7|2483
1747920900000|2025-05-22 13:35:00|4856.7|4850.7|4856.2|4850.2|4861.7|4855.7|4848.9|4842.9|954
1747921200000|2025-05-22 13:40:00|4856|4850|4899.4|4893.4|4899.9|4893.9|4855.2|4849.2|1334
1747921500000|2025-05-22 13:45:00|4899.1|4893.1|4906.6|4900.6|4916.1|4910.1|4890.9|4884.9|1297
1747921800000|2025-05-22 13:50:00|4905.3|4899.3|4919.3|4913.3|4928.8|4922.8|4897.3|4891.3|1586
1747922100000|2025-05-22 13:55:00|4918.3|4912.3|4911.3|4905.3|4921.3|4915.3|4903.5|4897.5|770
1747922400000|2025-05-22 14:00:00|4911.5|4905.5|4913.7|4907.7|4913.7|4907.7|4892.5|4886.5|1250
1747922700000|2025-05-22 14:05:00|4913.5|4907.5|4926.3|4920.3|4927.6|4921.6|4912.2|4906.2|592
1747923000000|2025-05-22 14:10:00|4925.8|4919.8|4916.7|4910.7|4931.1|4925.1|4910.7|4904.7|539
1747923300000|2025-05-22 14:15:00|4916.2|4910.2|4909.7|4903.7|4920.7|4914.7|4906.2|4900.2|386
1747923600000|2025-05-22 14:20:00|4910.3|4904.3|4914.7|4908.7|4916.4|4910.4|4907.7|4901.7|517
1747923900000|2025-05-22 14:25:00|4915.4|4909.4|4918.4|4912.4|4919.7|4913.7|4904.2|4898.2|608
1747924200000|2025-05-22 14:30:00|4917.9|4911.9|4925.7|4919.7|4925.9|4919.9|4917.6|4911.6|690
1747924500000|2025-05-22 14:35:00|4925.9|4919.9|4932.9|4926.9|4941.7|4935.7|4915.9|4909.9|1010
1747924800000|2025-05-22 14:40:00|4932.7|4926.7|4938.4|4932.4|4948.7|4942.7|4929.4|4923.4|748
1747925100000|2025-05-22 14:45:00|4937.7|4931.7|4951.3|4945.3|4953.5|4947.5|4931.6|4925.6|983
1747925400000|2025-05-22 14:50:00|4951.5|4945.5|4940.7|4934.7|4951.5|4945.5|4935.7|4929.7|419
1747925700000|2025-05-22 14:55:00|4940.1|4934.1|4936.5|4930.5|4941.7|4935.7|4926.9|4920.9|654
1747926000000|2025-05-22 15:00:00|4937.1|4931.1|4918.7|4912.7|4939.7|4933.7|4917.7|4911.7|485
1747926300000|2025-05-22 15:05:00|4919|4913|4913.9|4907.9|4923.2|4917.2|4912.7|4906.7|838
1747926600000|2025-05-22 15:10:00|4914.7|4908.7|4913.4|4907.4|4915.7|4909.7|4910.4|4904.4|272
1747926900000|2025-05-22 15:15:00|4913.7|4907.7|4920.7|4914.7|4923.2|4917.2|4907.7|4901.7|519
1747927200000|2025-05-22 15:20:00|4920.5|4914.5|4928.9|4922.9|4928.9|4922.9|4920.5|4914.5|349
1747927500000|2025-05-22 15:25:00|4929.5|4923.5|4912.7|4906.7|4930.7|4924.7|4910.7|4904.7|507
1747927800000|2025-05-22 15:30:00|4913|4907|4909.7|4903.7|4917.7|4911.7|4905.7|4899.7|404
1747928100000|2025-05-22 15:35:00|4909.3|4903.3|4909.7|4903.7|4910.7|4904.7|4903.7|4897.7|294
1747928400000|2025-05-22 15:40:00|4908.9|4902.9|4900.7|4894.7|4909.4|4903.4|4899.9|4893.9|375
1747928700000|2025-05-22 15:45:00|4899.9|4893.9|4903.7|4897.7|4904.7|4898.7|4898.7|4892.7|294
1747929000000|2025-05-22 15:50:00|4904|4898|4909.7|4903.7|4909.7|4903.7|4900.4|4894.4|513
1747929300000|2025-05-22 15:55:00|4908.7|4902.7|4903.7|4897.7|4913.4|4907.4|4903.7|4897.7|254
1747929600000|2025-05-22 16:00:00|4904|4898|4914.7|4908.7|4917.4|4911.4|4903.7|4897.7|235
1747929900000|2025-05-22 16:05:00|4915.7|4909.7|4918|4912|4920.7|4914.7|4912.7|4906.7|364
1747930200000|2025-05-22 16:10:00|4918.3|4912.3|4920.9|4914.9|4923.7|4917.7|4914.7|4908.7|391
1747930500000|2025-05-22 16:15:00|4920.7|4914.7|4918.7|4912.7|4921.7|4915.7|4915|4909|305
1747930800000|2025-05-22 16:20:00|4918.4|4912.4|4911.7|4905.7|4918.4|4912.4|4910.7|4904.7|287
1747931100000|2025-05-22 16:25:00|4911.9|4905.9|4905.2|4899.2|4911.9|4905.9|4903.7|4897.7|501
1747931400000|2025-05-22 16:30:00|4905.5|4899.5|4900.7|4894.7|4906.9|4900.9|4899.4|4893.4|635
1747931700000|2025-05-22 16:35:00|4901.4|4895.4|4902.7|4896.7|4903.7|4897.7|4892.9|4886.9|478
1747932000000|2025-05-22 16:40:00|4902.9|4896.9|4908.7|4902.7|4909.2|4903.2|4900.7|4894.7|206
1747932300000|2025-05-22 16:45:00|4910.2|4904.2|4905.4|4899.4|4912.7|4906.7|4904.4|4898.4|437
1747932600000|2025-05-22 16:50:00|4905.7|4899.7|4920.7|4914.7|4921|4915|4904.7|4898.7|373
1747932900000|2025-05-22 16:55:00|4920.5|4914.5|4913.7|4907.7|4920.5|4914.5|4913.5|4907.5|202
1747933200000|2025-05-22 17:00:00|4913.4|4907.4|4921|4915|4921.7|4915.7|4909.7|4903.7|369
1747933500000|2025-05-22 17:05:00|4921.7|4915.7|4921.7|4915.7|4923.7|4917.7|4917.7|4911.7|201
1747933800000|2025-05-22 17:10:00|4921.9|4915.9|4917.7|4911.7|4925.7|4919.7|4917.7|4911.7|349
1747934100000|2025-05-22 17:15:00|4918|4912|4909.7|4903.7|4919|4913|4909.7|4903.7|224
1747934400000|2025-05-22 17:20:00|4910.7|4904.7|4907.7|4901.7|4912|4906|4907.7|4901.7|314
1747934700000|2025-05-22 17:25:00|4907.5|4901.5|4906.7|4900.7|4909.5|4903.5|4905.7|4899.7|218
1747935000000|2025-05-22 17:30:00|4907|4901|4910.5|4904.5|4912.1|4906.1|4901.5|4895.5|414
1747935300000|2025-05-22 17:35:00|4910.2|4904.2|4920.7|4914.7|4921.5|4915.5|4908.7|4902.7|339
1747935600000|2025-05-22 17:40:00|4921|4915|4913.7|4907.7|4923.5|4917.5|4912.7|4906.7|214
1747935900000|2025-05-22 17:45:00|4913.2|4907.2|4915.7|4909.7|4916.7|4910.7|4912.5|4906.5|397
1747936200000|2025-05-22 17:50:00|4915|4909|4917.7|4911.7|4921.2|4915.2|4913.7|4907.7|624
1747936500000|2025-05-22 17:55:00|4918.7|4912.7|4920.7|4914.7|4920.7|4914.7|4912.7|4906.7|754
1747936800000|2025-05-22 18:00:00|4919.7|4913.7|4927.8|4921.8|4929.5|4923.5|4914.5|4908.5|763
1747937100000|2025-05-22 18:05:00|4927.5|4921.5|4922|4916|4927.5|4921.5|4918|4912|780
1747937400000|2025-05-22 18:10:00|4921.8|4915.8|4921.5|4915.5|4926.5|4920.5|4917.8|4911.8|2148
1747937700000|2025-05-22 18:15:00|4920.5|4914.5|4924.5|4918.5|4930.3|4924.3|4917.5|4911.5|1192
1747958400000|2025-05-23 00:00:00|5006.9|5000.9|5000.4|4994.4|5016.9|5005.6|4963.4|4957.4|776
1747958700000|2025-05-23 00:05:00|4999.5|4993.5|4998.2|4992.2|5002.4|4996.4|4986.4|4980.4|282
1747959000000|2025-05-23 00:10:00|4997.6|4991.6|5000.4|4994.4|5003.7|4997.7|4993.4|4987.4|182
1747959300000|2025-05-23 00:15:00|4999.7|4993.7|5002.4|4996.4|5005.2|4999.2|4999.4|4993.4|199
1747959600000|2025-05-23 00:20:00|5002.9|4996.9|4998.9|4992.9|5004.1|4998.1|4996.6|4990.6|101
1747959900000|2025-05-23 00:25:00|4999.1|4993.1|4989.6|4983.6|5002.4|4996.4|4988.1|4982.1|129
1747960200000|2025-05-23 00:30:00|4989.2|4983.2|4990.4|4984.4|4993.1|4987.1|4988.4|4982.4|57
1747960500000|2025-05-23 00:35:00|4989.4|4983.4|4987.4|4981.4|4989.4|4983.4|4985.7|4979.7|80
1747960800000|2025-05-23 00:40:00|4986.6|4980.6|4984.1|4978.1|4988.4|4982.4|4981.4|4975.4|104
1747961100000|2025-05-23 00:45:00|4982.4|4976.4|4979.1|4973.1|4982.6|4976.6|4976.8|4970.8|166
1747961400000|2025-05-23 00:50:00|4979.8|4973.8|4979.1|4973.1|4980.8|4974.8|4977.6|4971.6|58
1747961700000|2025-05-23 00:55:00|4979.6|4973.6|4988.4|4982.4|4990.8|4984.8|4979.6|4973.6|106
1747962000000|2025-05-23 01:00:00|4988.1|4982.1|4989.3|4983.3|4991.6|4985.6|4985.8|4979.8|101
1747962300000|2025-05-23 01:05:00|4990.3|4984.3|4984.6|4978.6|4993.8|4987.8|4984.6|4978.6|132
1747962600000|2025-05-23 01:10:00|4983.3|4977.3|4984.6|4978.6|4985.3|4979.3|4978.1|4972.1|93
1747962900000|2025-05-23 01:15:00|4984.8|4978.8|4987.1|4981.1|4989.1|4983.1|4984.8|4978.8|27
1747963200000|2025-05-23 01:20:00|4986.8|4980.8|4990.3|4984.3|4991.3|4985.3|4984.8|4978.8|17
1747963500000|2025-05-23 01:25:00|4990.6|4984.6|4988.1|4982.1|4990.8|4984.8|4987.8|4981.8|24
1747963800000|2025-05-23 01:30:00|4987.8|4981.8|4988.6|4982.6|4991.9|4985.9|4986.9|4980.9|33
1747964100000|2025-05-23 01:35:00|4988.9|4982.9|4983.1|4977.1|4989.1|4983.1|4982.1|4976.1|22
1747964400000|2025-05-23 01:40:00|4982.9|4976.9|4982.1|4976.1|4984.9|4978.9|4980.9|4974.9|17
1747964700000|2025-05-23 01:45:00|4981.9|4975.9|4978.9|4972.9|4981.9|4975.9|4976.9|4970.9|18
1747965000000|2025-05-23 01:50:00|4979.3|4973.3|4978.6|4972.6|4980.6|4974.6|4977.1|4971.1|26
1747965300000|2025-05-23 01:55:00|4978.9|4972.9|4977.6|4971.6|4979.6|4973.6|4976.6|4970.6|106
1747965600000|2025-05-23 02:00:00|4978.4|4972.4|4979.6|4973.6|4982.6|4976.6|4978.4|4972.4|18
1747965900000|2025-05-23 02:05:00|4980.2|4974.2|4977.6|4971.6|4980.9|4974.9|4977.3|4971.3|15
1747966200000|2025-05-23 02:10:00|4977.4|4971.4|4976.9|4970.9|4979.6|4973.6|4976.9|4970.9|70
1747966500000|2025-05-23 02:15:00|4976.6|4970.6|4976.9|4970.9|4977.1|4971.1|4976.6|4970.6|50
1747966800000|2025-05-23 02:20:00|4976.6|4970.6|4977.9|4971.9|4978.1|4972.1|4976.6|4970.6|20
1747967100000|2025-05-23 02:25:00|4977.6|4971.6|4978.9|4972.9|4979.4|4973.4|4976.6|4970.6|27
1747967400000|2025-05-23 02:30:00|4979.9|4973.9|4974.1|4968.1|4979.9|4973.9|4973.6|4967.6|69
1747967700000|2025-05-23 02:35:00|4973.9|4967.9|4969.9|4963.9|4974.6|4968.6|4969.9|4963.9|98
1747968000000|2025-05-23 02:40:00|4970.1|4964.1|4971.1|4965.1|4973.1|4967.1|4970.1|4964.1|37
1747968300000|2025-05-23 02:45:00|4970.8|4964.8|4971.9|4965.9|4972.2|4966.2|4969.9|4963.9|6
1747968600000|2025-05-23 02:50:00|4972.1|4966.1|4974.9|4968.9|4977.9|4971.9|4972.1|4966.1|17
1747968900000|2025-05-23 02:55:00|4975.6|4969.6|4977.2|4971.2|4978.2|4972.2|4974.9|4968.9|11
1747969200000|2025-05-23 03:00:00|4977.4|4971.4|4981.9|4975.9|4982.6|4976.6|4977.4|4971.4|9
1747969500000|2025-05-23 03:05:00|4981.6|4975.6|4980.9|4974.9|4987.6|4981.6|4980.9|4974.9|39
1747969800000|2025-05-23 03:10:00|4981.4|4975.4|4980.7|4974.7|4984.4|4978.4|4979.6|4973.6|31
1747970100000|2025-05-23 03:15:00|4980.9|4974.9|4979.9|4973.9|4981.4|4975.4|4979.6|4973.6|8
1747970400000|2025-05-23 03:20:00|4979.4|4973.4|4977.6|4971.6|4980.9|4974.9|4976.9|4970.9|7
1747970700000|2025-05-23 03:25:00|4977.9|4971.9|4980.9|4974.9|4983.9|4977.9|4977.9|4971.9|10
1747971000000|2025-05-23 03:30:00|4979.9|4973.9|4978.9|4972.9|4979.9|4973.9|4978.9|4972.9|4
1747971300000|2025-05-23 03:35:00|4978.7|4972.7|4974.9|4968.9|4978.7|4972.7|4973.6|4967.6|26
1747971600000|2025-05-23 03:40:00|4975.1|4969.1|4976.9|4970.9|4976.9|4970.9|4975.1|4969.1|4
1747971900000|2025-05-23 03:45:00|4977.1|4971.1|4976.9|4970.9|4978.1|4972.1|4976.9|4970.9|7
1747972200000|2025-05-23 03:50:00|4977.1|4971.1|4976.9|4970.9|4978.1|4972.1|4976.9|4970.9|2
1747972500000|2025-05-23 03:55:00|4977.2|4971.2|4975.9|4969.9|4977.2|4971.2|4975.6|4969.6|4
1747972800000|2025-05-23 04:00:00|4976.1|4970.1|4978.6|4972.6|4978.9|4972.9|4975.9|4969.9|16
1747973100000|2025-05-23 04:05:00|4978.9|4972.9|4981.6|4975.6|4983.2|4977.2|4978.9|4972.9|13
1747973400000|2025-05-23 04:10:00|4982.2|4976.2|4981.9|4975.9|4982.2|4976.2|4981.7|4975.7|4
1747973700000|2025-05-23 04:15:00|4980.9|4974.9|4987.2|4981.2|4987.2|4981.2|4980.9|4974.9|12
1747974000000|2025-05-23 04:20:00|4986.9|4980.9|4986.1|4980.1|4988.1|4982.1|4985.6|4979.6|13
1747974300000|2025-05-23 04:25:00|4986.6|4980.6|4987.1|4981.1|4988.1|4982.1|4985.6|4979.6|25
1747974600000|2025-05-23 04:30:00|4988|4982|4987.1|4981.1|4988.6|4982.6|4987.1|4981.1|5
1747974900000|2025-05-23 04:35:00|4987.4|4981.4|4985.6|4979.6|4988.1|4982.1|4983.6|4977.6|34
1747975200000|2025-05-23 04:40:00|4984.6|4978.6|4986.6|4980.6|4986.6|4980.6|4984.6|4978.6|5
1747975500000|2025-05-23 04:45:00|4988.6|4982.6|4990.6|4984.6|4991.1|4985.1|4987.9|4981.9|91
1747975800000|2025-05-23 04:50:00|4989.1|4983.1|4986.6|4980.6|4989.6|4983.6|4986.6|4980.6|25
1747976100000|2025-05-23 04:55:00|4985.8|4979.8|4985.6|4979.6|4986.1|4980.1|4985.6|4979.6|4
1747976400000|2025-05-23 05:00:00|4987.6|4981.6|4986.9|4980.9|4988.1|4982.1|4986.6|4980.6|22
1747976700000|2025-05-23 05:05:00|4986.1|4980.1|4986.1|4980.1|4987.1|4981.1|4985.6|4979.6|23
1747977000000|2025-05-23 05:10:00|4985.9|4979.9|4990.6|4984.6|4990.6|4984.6|4985.9|4979.9|15
1747977300000|2025-05-23 05:15:00|4990.9|4984.9|4995.6|4989.6|4996.1|4990.1|4990.6|4984.6|38
1747977600000|2025-05-23 05:20:00|4995.3|4989.3|4995.6|4989.6|4998.6|4992.6|4995.3|4989.3|35
1747977900000|2025-05-23 05:25:00|4997.4|4991.4|4993.6|4987.6|4997.9|4991.9|4992.6|4986.6|35
1747978200000|2025-05-23 05:30:00|4993.9|4987.9|4998.6|4992.6|4998.6|4992.6|4993.6|4987.6|31
1747978500000|2025-05-23 05:35:00|4997.6|4991.6|4994.6|4988.6|4997.6|4991.6|4993.6|4987.6|7
1747978800000|2025-05-23 05:40:00|4994.2|4988.2|4993.9|4987.9|4994.6|4988.6|4991.9|4985.9|12
1747979100000|2025-05-23 05:45:00|4993.6|4987.6|4994.6|4988.6|4995.4|4989.4|4992.6|4986.6|16
1747979400000|2025-05-23 05:50:00|4995.2|4989.2|4996.2|4990.2|4999.2|4993.2|4993.6|4987.6|31
1747979700000|2025-05-23 05:55:00|4996.4|4990.4|5004.2|4998.2|5004.4|4998.4|4996.2|4990.2|86
1747980000000|2025-05-23 06:00:00|5003.9|4997.9|5000.9|4994.9|5006.1|5000.1|5000.9|4994.9|39
1747980300000|2025-05-23 06:05:00|5000.2|4994.2|4996.6|4990.6|5001.1|4995.1|4995.2|4989.2|22
1747980600000|2025-05-23 06:10:00|4996.2|4990.2|4998.4|4992.4|4998.9|4992.9|4994.9|4988.9|28
1747980900000|2025-05-23 06:15:00|4998.6|4992.6|5001.6|4995.6|5003.6|4997.6|4998.2|4992.2|194
1747981200000|2025-05-23 06:20:00|5001.4|4995.4|4999.2|4993.2|5003.9|4997.9|4998.2|4992.2|17
1747981500000|2025-05-23 06:25:00|4998.2|4992.2|5002.2|4996.2|5002.9|4996.9|4996.4|4990.4|16
1747981800000|2025-05-23 06:30:00|5001.2|4995.2|4996.2|4990.2|5001.2|4995.2|4993.4|4987.4|68
1747982100000|2025-05-23 06:35:00|4995.6|4989.6|4997.6|4991.6|5000.6|4994.6|4992.7|4986.7|68
1747982400000|2025-05-23 06:40:00|4997.4|4991.4|5003.2|4997.2|5003.2|4997.2|4997.4|4991.4|10
1747982700000|2025-05-23 06:45:00|5003.4|4997.4|5001.4|4995.4|5003.9|4997.9|4998.6|4992.6|31
1747983000000|2025-05-23 06:50:00|5001.6|4995.6|4997.6|4991.6|5001.9|4995.9|4995.2|4989.2|31
1747983300000|2025-05-23 06:55:00|4998.2|4992.2|5002.2|4996.2|5002.6|4996.6|4995.7|4989.7|141
1747983600000|2025-05-23 07:00:00|5001.5|4995.5|5003.5|4997.5|5005.5|4999.5|4999.2|4993.2|66
1747983900000|2025-05-23 07:05:00|5004.5|4998.5|5007.5|5001.5|5008.5|5002.5|5001.8|4995.8|118
1747984200000|2025-05-23 07:10:00|5008.2|5002.2|5011.8|5005.8|5018.8|5012.8|5007.5|5001.5|189
1747984500000|2025-05-23 07:15:00|5012.1|5006.1|5014.8|5008.8|5016.5|5010.5|5010.8|5004.8|87
1747984800000|2025-05-23 07:20:00|5013.8|5007.8|5007.8|5001.8|5015|5009|5005.3|4999.3|179
1747985100000|2025-05-23 07:25:00|5008|5002|5009.8|5003.8|5011.3|5005.3|5007.7|5001.7|127
1747985400000|2025-05-23 07:30:00|5010.2|5004.2|5020.3|5014.3|5020.3|5014.3|5010.2|5004.2|55
1747985700000|2025-05-23 07:35:00|5020.9|5014.9|5013.8|5007.8|5021.2|5015.2|5012.8|5006.8|47
1747986000000|2025-05-23 07:40:00|5014.5|5008.5|5011|5005|5014.8|5008.8|5008.8|5002.8|38
1747986300000|2025-05-23 07:45:00|5012.5|5006.5|5014.5|5008.5|5015.5|5009.5|5009.3|5003.3|204
1747986600000|2025-05-23 07:50:00|5015.3|5009.3|5016.5|5010.5|5018.3|5012.3|5015.1|5009.1|29
1747986900000|2025-05-23 07:55:00|5016.1|5010.1|5012.8|5006.8|5016.8|5010.8|5012.8|5006.8|18
1747987200000|2025-05-23 08:00:00|5013.8|5007.8|5007|5001|5015.5|5009.5|5007|5001|60
1747987500000|2025-05-23 08:05:00|5006.8|5000.8|5001|4995|5007.8|5001.8|4997.7|4991.7|55
1747987800000|2025-05-23 08:10:00|5001.8|4995.8|5010.5|5004.5|5012.3|5006.3|5001.5|4995.5|92
1747988100000|2025-05-23 08:15:00|5009.8|5003.8|4996|4990|5009.8|5003.8|4995.8|4989.8|24
1747988400000|2025-05-23 08:20:00|4996.5|4990.5|4991.8|4985.8|4997|4991|4990.5|4984.5|20
1747988700000|2025-05-23 08:25:00|4992|4986|4990.2|4984.2|4993.5|4987.5|4987.7|4981.7|203
1747989000000|2025-05-23 08:30:00|4988.7|4982.7|4987.2|4981.2|4990.9|4984.9|4978.9|4972.9|144
1747989300000|2025-05-23 08:35:00|4987.5|4981.5|4967.9|4961.9|4987.9|4981.9|4967.7|4961.7|139
1747989600000|2025-05-23 08:40:00|4967.7|4961.7|4971.9|4965.9|4975.9|4969.9|4967.7|4961.7|98
1747989900000|2025-05-23 08:45:00|4972.2|4966.2|4967.2|4961.2|4973.8|4967.8|4964.7|4958.7|112
1747990200000|2025-05-23 08:50:00|4968|4962|4966.5|4960.5|4972.9|4966.9|4966.5|4960.5|41
1747990500000|2025-05-23 08:55:00|4969.2|4963.2|4968|4962|4975.9|4969.9|4967.7|4961.7|54
1747990800000|2025-05-23 09:00:00|4967.8|4961.8|4964.5|4958.5|4975|4969|4964.5|4958.5|51
1747991100000|2025-05-23 09:05:00|4964|4958|4964.5|4958.5|4967.5|4961.5|4962.5|4956.5|70
1747991400000|2025-05-23 09:10:00|4964.2|4958.2|4963.5|4957.5|4966.5|4960.5|4963.2|4957.2|38
1747991700000|2025-05-23 09:15:00|4964|4958|4961|4955|4966.5|4960.5|4960.7|4954.7|40
1747992000000|2025-05-23 09:20:00|4961.2|4955.2|4957.2|4951.2|4961.2|4955.2|4957|4951|85
1747992300000|2025-05-23 09:25:00|4957.8|4951.8|4962.5|4956.5|4963|4957|4956.5|4950.5|83
1747992600000|2025-05-23 09:30:00|4963|4957|4963.2|4957.2|4964|4958|4959.7|4953.7|45
1747992900000|2025-05-23 09:35:00|4963.7|4957.7|4964.2|4958.2|4966.7|4960.7|4961|4955|64
1747993200000|2025-05-23 09:40:00|4964|4958|4964|4958|4966.2|4960.2|4962|4956|19
1747993500000|2025-05-23 09:45:00|4963.2|4957.2|4968.5|4962.5|4973.7|4967.7|4962.2|4956.2|98
1747993800000|2025-05-23 09:50:00|4968.7|4962.7|4970.2|4964.2|4975.7|4969.7|4966.7|4960.7|89
1747994100000|2025-05-23 09:55:00|4970.5|4964.5|4973.5|4967.5|4973.7|4967.7|4969.2|4963.2|24
1747994400000|2025-05-23 10:00:00|4974.2|4968.2|4971.5|4965.5|4974.2|4968.2|4968.2|4962.2|57
1747994700000|2025-05-23 10:05:00|4971.8|4965.8|4979.2|4973.2|4979.2|4973.2|4971.7|4965.7|32
1747995000000|2025-05-23 10:10:00|4979|4973|4972.2|4966.2|4979.2|4973.2|4971.7|4965.7|25
1747995300000|2025-05-23 10:15:00|4973.2|4967.2|4977.3|4971.3|4979.8|4973.8|4973|4967|46
1747995600000|2025-05-23 10:20:00|4977.8|4971.8|4974.3|4968.3|4978.3|4972.3|4973.3|4967.3|26
1747995900000|2025-05-23 10:25:00|4975.3|4969.3|4976.3|4970.3|4978.8|4972.8|4974.5|4968.5|19
1747996200000|2025-05-23 10:30:00|4976.8|4970.8|4977.8|4971.8|4979.8|4973.8|4976.5|4970.5|9
1747996500000|2025-05-23 10:35:00|4977.5|4971.5|4983.3|4977.3|4984.3|4978.3|4977.5|4971.5|38
1747996800000|2025-05-23 10:40:00|4983.8|4977.8|4982.8|4976.8|4984|4978|4979.5|4973.5|29
1747997100000|2025-05-23 10:45:00|4982.5|4976.5|4980.8|4974.8|4983.5|4977.5|4978.5|4972.5|40
1747997400000|2025-05-23 10:50:00|4980.6|4974.6|4981.3|4975.3|4982.8|4976.8|4979.3|4973.3|26
1747997700000|2025-05-23 10:55:00|4981.5|4975.5|4984.5|4978.5|4984.5|4978.5|4978.8|4972.8|33
1747998000000|2025-05-23 11:00:00|4984.8|4978.8|4985|4979|4986.3|4980.3|4981.8|4975.8|85
1747998300000|2025-05-23 11:05:00|4985.3|4979.3|4986.8|4980.8|4993.8|4987.8|4983.3|4977.3|127
1747998600000|2025-05-23 11:10:00|4986.5|4980.5|4981.8|4975.8|4986.5|4980.5|4981.8|4975.8|44
1747998900000|2025-05-23 11:15:00|4982|4976|4972.3|4966.3|4986.5|4980.5|4971.3|4965.3|61
1747999200000|2025-05-23 11:20:00|4971.8|4965.8|4966.5|4960.5|4975.8|4969.8|4963.8|4957.8|109
1747999500000|2025-05-23 11:25:00|4965.3|4959.3|4972.5|4966.5|4972.8|4966.8|4964.3|4958.3|81
1747999800000|2025-05-23 11:30:00|4972|4966|4971.3|4965.3|4975.5|4969.5|4969.5|4963.5|110
1748000100000|2025-05-23 11:35:00|4971.5|4965.5|4972.8|4966.8|4975.6|4969.6|4971.5|4965.5|123
1748000400000|2025-05-23 11:40:00|4973.6|4967.6|4964.3|4958.3|4973.8|4967.8|4959.6|4953.6|214
1748000700000|2025-05-23 11:45:00|4963.5|4957.5|4934.7|4928.7|4965.3|4959.3|4933|4927|478
1748001000000|2025-05-23 11:50:00|4935|4929|4932.3|4926.3|4944.3|4938.3|4925.8|4919.8|353
1748001300000|2025-05-23 11:55:00|4931.5|4925.5|4927|4921|4934.6|4928.6|4924|4918|173
1748001600000|2025-05-23 12:00:00|4927.3|4921.3|4921|4915|4928.3|4922.3|4919.8|4913.8|173
1748001900000|2025-05-23 12:05:00|4920.6|4914.6|4920|4914|4922|4916|4911.8|4905.8|594
1748002200000|2025-05-23 12:10:00|4919.6|4913.6|4928|4922|4932.5|4926.5|4916|4910|166
1748002500000|2025-05-23 12:15:00|4928.3|4922.3|4936.6|4930.6|4943.8|4937.8|4928.3|4922.3|450
1748002800000|2025-05-23 12:20:00|4936.3|4930.3|4938.8|4932.8|4943.8|4937.8|4932.3|4926.3|182
1748003100000|2025-05-23 12:25:00|4937.6|4931.6|4937.6|4931.6|4939.8|4933.8|4934.6|4928.6|120
1748003400000|2025-05-23 12:30:00|4937.3|4931.3|4920.6|4914.6|4937.3|4931.3|4919.3|4913.3|157
1748003700000|2025-05-23 12:35:00|4921.3|4915.3|4929.1|4923.1|4930.8|4924.8|4918.6|4912.6|177
1748004000000|2025-05-23 12:40:00|4928.1|4922.1|4933.3|4927.3|4934.6|4928.6|4926.6|4920.6|70
1748007000000|2025-05-23 13:30:00|4941.1|4935.1|4922.6|4916.6|4952.1|4946.1|4908.3|4902.3|2095
1748007300000|2025-05-23 13:35:00|4923.1|4917.1|4935.8|4929.8|4940.8|4934.8|4917.8|4911.8|729
1748007600000|2025-05-23 13:40:00|4936.3|4930.3|4942.8|4936.8|4945.3|4939.3|4929.3|4923.3|399
1748007900000|2025-05-23 13:45:00|4942.2|4936.2|4929.2|4923.2|4942.8|4936.8|4922.2|4916.2|671
1748008200000|2025-05-23 13:50:00|4930.7|4924.7|4942.3|4936.3|4944|4938|4930|4924|515
1748008500000|2025-05-23 13:55:00|4941.7|4935.7|4944|4938|4947.7|4941.7|4934.5|4928.5|527
1748008800000|2025-05-23 14:00:00|4944.5|4938.5|4935.2|4929.2|4955|4949|4934.2|4928.2|618
1748009100000|2025-05-23 14:05:00|4935.7|4929.7|4929.7|4923.7|4936.2|4930.2|4929|4923|331
1748009400000|2025-05-23 14:10:00|4929.5|4923.5|4925.5|4919.5|4931.5|4925.5|4924.2|4918.2|275
1748009700000|2025-05-23 14:15:00|4925.2|4919.2|4930.1|4924.1|4936.9|4930.9|4924.7|4918.7|494
1748010000000|2025-05-23 14:20:00|4929.8|4923.8|4927|4921|4931.2|4925.2|4923.3|4917.3|396
1748010300000|2025-05-23 14:25:00|4926|4920|4940.9|4934.9|4942.4|4936.4|4926|4920|382
1748010600000|2025-05-23 14:30:00|4941.7|4935.7|4942.6|4936.6|4954.4|4948.4|4941.7|4935.7|614
1748010900000|2025-05-23 14:35:00|4942.8|4936.8|4941.6|4935.6|4945.6|4939.6|4935.9|4929.9|412
1748011200000|2025-05-23 14:40:00|4941.3|4935.3|4954.4|4948.4|4954.6|4948.6|4938.6|4932.6|360
1748011500000|2025-05-23 14:45:00|4954.6|4948.6|4948.4|4942.4|4956.8|4950.8|4945.6|4939.6|359
1748011800000|2025-05-23 14:50:00|4948.6|4942.6|4935.8|4929.8|4948.6|4942.6|4935.1|4929.1|268
1748012100000|2025-05-23 14:55:00|4935.6|4929.6|4927.1|4921.1|4937.6|4931.6|4924.8|4918.8|344
1748012400000|2025-05-23 15:00:00|4926.8|4920.8|4934.3|4928.3|4934.3|4928.3|4921.6|4915.6|261
1748012700000|2025-05-23 15:05:00|4934.6|4928.6|4933.6|4927.6|4937.6|4931.6|4927.3|4921.3|384
1748013000000|2025-05-23 15:10:00|4934.1|4928.1|4941.6|4935.6|4941.6|4935.6|4931.6|4925.6|459
1748013300000|2025-05-23 15:15:00|4943.2|4937.2|4936.2|4930.2|4944.7|4938.7|4935.4|4929.4|453
1748013600000|2025-05-23 15:20:00|4936.7|4930.7|4935.6|4929.6|4936.9|4930.9|4928.9|4922.9|258
1748013900000|2025-05-23 15:25:00|4938.3|4932.3|4947.6|4941.6|4947.6|4941.6|4938.1|4932.1|378
1748014200000|2025-05-23 15:30:00|4948.4|4942.4|4945.9|4939.9|4955.6|4949.6|4943.6|4937.6|599
1748014500000|2025-05-23 15:35:00|4946.6|4940.6|4952.2|4946.2|4952.4|4946.4|4945.6|4939.6|203
1748014800000|2025-05-23 15:40:00|4952.4|4946.4|4956.9|4950.9|4958.4|4952.4|4951.6|4945.6|450
1748015100000|2025-05-23 15:45:00|4957.2|4951.2|4961.9|4955.9|4962.9|4956.9|4956.9|4950.9|600
1748015400000|2025-05-23 15:50:00|4962.4|4956.4|4963.4|4957.4|4969.2|4963.2|4961.4|4955.4|334
1748015700000|2025-05-23 15:55:00|4963.9|4957.9|4960.4|4954.4|4967.9|4961.9|4957.4|4951.4|396
1748016000000|2025-05-23 16:00:00|4959.4|4953.4|4964.4|4958.4|4965.4|4959.4|4951.4|4945.4|410
1748016300000|2025-05-23 16:05:00|4965.2|4959.2|4963.2|4957.2|4967.7|4961.7|4959.9|4953.9|256
1748016600000|2025-05-23 16:10:00|4964.2|4958.2|4967.2|4961.2|4967.5|4961.5|4963.2|4957.2|222
1748016900000|2025-05-23 16:15:00|4966.7|4960.7|4962.7|4956.7|4968|4962|4961.7|4955.7|285
1748017200000|2025-05-23 16:20:00|4963.7|4957.7|4963.5|4957.5|4964.4|4958.4|4959.2|4953.2|379
1748017500000|2025-05-23 16:25:00|4962.2|4956.2|4966|4960|4968|4962|4961|4955|249
1748017800000|2025-05-23 16:30:00|4966.2|4960.2|4975.2|4969.2|4975.2|4969.2|4965.2|4959.2|392
1748018100000|2025-05-23 16:35:00|4975|4969|4970|4964|4975.4|4969.4|4970|4964|477
1748018400000|2025-05-23 16:40:00|4970.2|4964.2|4962.7|4956.7|4972|4966|4962.7|4956.7|397
1748018700000|2025-05-23 16:45:00|4963.2|4957.2|4964.2|4958.2|4971.2|4965.2|4963.2|4957.2|469
1748019000000|2025-05-23 16:50:00|4962.5|4956.5|4964.7|4958.7|4965.2|4959.2|4961|4955|403
1748019300000|2025-05-23 16:55:00|4964.2|4958.2|4960|4954|4967|4961|4958.4|4952.4|311
1748019600000|2025-05-23 17:00:00|4960.2|4954.2|4955.4|4949.4|4960.2|4954.2|4954.7|4948.7|172
1748019900000|2025-05-23 17:05:00|4955.2|4949.2|4956.7|4950.7|4958|4952|4953.4|4947.4|180
1748020200000|2025-05-23 17:10:00|4957|4951|4951.4|4945.4|4959.4|4953.4|4949.4|4943.4|305
1748020500000|2025-05-23 17:15:00|4950.4|4944.4|4944.9|4938.9|4954.4|4948.4|4944.2|4938.2|292
1748020800000|2025-05-23 17:20:00|4944.4|4938.4|4942.4|4936.4|4949.2|4943.2|4942.4|4936.4|276
1748021100000|2025-05-23 17:25:00|4942.9|4936.9|4946.4|4940.4|4947.4|4941.4|4940.4|4934.4|405
1748021400000|2025-05-23 17:30:00|4945.4|4939.4|4954.2|4948.2|4954.2|4948.2|4944.4|4938.4|531
1748021700000|2025-05-23 17:35:00|4953.9|4947.9|4958.4|4952.4|4961|4955|4953.4|4947.4|417
1748022000000|2025-05-23 17:40:00|4959.1|4953.1|4953.5|4947.5|4959.4|4953.4|4952.9|4946.9|635
1748022300000|2025-05-23 17:45:00|4954|4948|4952.9|4946.9|4958.9|4952.9|4947.6|4941.6|889
1748022600000|2025-05-23 17:50:00|4952.6|4946.6|4949.1|4943.1|4955.2|4949.2|4948.1|4942.1|1277
1748022900000|2025-05-23 17:55:00|4949.3|4943.3|4935.6|4929.6|4950.1|4944.1|4935.1|4929.1|590
1748023200000|2025-05-23 18:00:00|4935.3|4929.3|4935.3|4929.3|4938.3|4932.3|4930.5|4924.5|877
1748023500000|2025-05-23 18:05:00|4935.1|4929.1|4931.1|4925.1|4938.3|4932.3|4930.1|4924.1|683
1748023800000|2025-05-23 18:10:00|4932.1|4926.1|4947.3|4941.3|4949.3|4943.3|4930.8|4924.8|2001
1748024100000|2025-05-23 18:15:00|4945.3|4939.3|4935|4929|4947.5|4941.5|4934.8|4928.8|1179
1748304000000|2025-05-27 00:00:00|4928.6|4922.6|4926.9|4920.9|4932.1|4926.1|4913.6|4907.6|324
1748304300000|2025-05-27 00:05:00|4927.1|4921.1|4936.6|4930.6|4937.8|4931.8|4924.9|4918.9|119
1748304600000|2025-05-27 00:10:00|4936.3|4930.3|4941.6|4935.6|4942.9|4936.9|4935.3|4929.3|97
1748304900000|2025-05-27 00:15:00|4941.9|4935.9|4949.6|4943.6|4951.9|4945.9|4941.4|4935.4|218
1748305200000|2025-05-27 00:20:00|4949.1|4943.1|4949.9|4943.9|4952.6|4946.6|4947.9|4941.9|87
1748305500000|2025-05-27 00:25:00|4950.4|4944.4|4970.6|4964.6|4976.6|4970.6|4949.6|4943.6|306
1748305800000|2025-05-27 00:30:00|4970.4|4964.4|4976.1|4970.1|4976.1|4970.1|4964.1|4958.1|69
1748306100000|2025-05-27 00:35:00|4975.1|4969.1|4971.6|4965.6|4975.1|4969.1|4968.1|4962.1|42
1748306400000|2025-05-27 00:40:00|4972.1|4966.1|4976.4|4970.4|4976.6|4970.6|4969.6|4963.6|46
1748306700000|2025-05-27 00:45:00|4975.6|4969.6|4994.1|4988.1|4994.4|4988.4|4975.1|4969.1|143
1748307000000|2025-05-27 00:50:00|4993.9|4987.9|5001.9|4995.9|5005.9|4999.9|4989.4|4983.4|179
1748307300000|2025-05-27 00:55:00|5002.4|4996.4|5005.6|4999.6|5010.9|5004.9|4999.1|4993.1|267
1748307600000|2025-05-27 01:00:00|5006.1|5000.1|4998.9|4992.9|5006.6|5000.6|4997.1|4991.1|53
1748307900000|2025-05-27 01:05:00|4999.4|4993.4|4986.9|4980.9|5001.1|4995.1|4986.1|4980.1|27
1748308200000|2025-05-27 01:10:00|4987.4|4981.4|4985.4|4979.4|4990.4|4984.4|4985.1|4979.1|69
1748308500000|2025-05-27 01:15:00|4984.6|4978.6|4986.9|4980.9|4988.6|4982.6|4982.4|4976.4|53
1748308800000|2025-05-27 01:20:00|4986.4|4980.4|4987.6|4981.6|4989.9|4983.9|4982.9|4976.9|66
1748309100000|2025-05-27 01:25:00|4987.4|4981.4|4987.9|4981.9|4988.4|4982.4|4986.1|4980.1|28
1748309400000|2025-05-27 01:30:00|4988.9|4982.9|4985.4|4979.4|4992.6|4986.6|4985.4|4979.4|23
1748309700000|2025-05-27 01:35:00|4985.6|4979.6|4983.6|4977.6|4987.4|4981.4|4982.1|4976.1|30
1748310000000|2025-05-27 01:40:00|4983.9|4977.9|4978.6|4972.6|4983.9|4977.9|4978.6|4972.6|20
1748310300000|2025-05-27 01:45:00|4978.4|4972.4|4975.6|4969.6|4978.4|4972.4|4973.4|4967.4|17
1748310600000|2025-05-27 01:50:00|4976.4|4970.4|4979.9|4973.9|4979.9|4973.9|4975.4|4969.4|14
1748310900000|2025-05-27 01:55:00|4979.6|4973.6|4977.6|4971.6|4979.9|4973.9|4977.6|4971.6|4
1748311200000|2025-05-27 02:00:00|4976.1|4970.1|4973.9|4967.9|4976.9|4970.9|4971.1|4965.1|35
1748311500000|2025-05-27 02:05:00|4973.6|4967.6|4972.6|4966.6|4974.6|4968.6|4971.9|4965.9|8
1748311800000|2025-05-27 02:10:00|4971.9|4965.9|4976.1|4970.1|4976.1|4970.1|4969.1|4963.1|55
1748312100000|2025-05-27 02:15:00|4976.4|4970.4|4976.9|4970.9|4979.9|4973.9|4975.9|4969.9|43
1748312400000|2025-05-27 02:20:00|4976.6|4970.6|4978.9|4972.9|4978.9|4972.9|4975.9|4969.9|10
1748312700000|2025-05-27 02:25:00|4979.6|4973.6|4974.9|4968.9|4979.9|4973.9|4974.9|4968.9|6
1748313000000|2025-05-27 02:30:00|4975.9|4969.9|4974.9|4968.9|4977.6|4971.6|4972.9|4966.9|13
1748313300000|2025-05-27 02:35:00|4975.1|4969.1|4977.1|4971.1|4980.1|4974.1|4973.9|4967.9|4
1748313600000|2025-05-27 02:40:00|4977.4|4971.4|4970.1|4964.1|4978.9|4972.9|4968.9|4962.9|7
1748313900000|2025-05-27 02:45:00|4969.9|4963.9|4973.1|4967.1|4973.4|4967.4|4966.6|4960.6|16
1748314200000|2025-05-27 02:50:00|4974.1|4968.1|4976.9|4970.9|4977.4|4971.4|4973.9|4967.9|4
1748314500000|2025-05-27 02:55:00|4976.4|4970.4|4975.1|4969.1|4976.6|4970.6|4972.1|4966.1|3
1748314800000|2025-05-27 03:00:00|4975.4|4969.4|4974.4|4968.4|4975.9|4969.9|4973.9|4967.9|8
1748315100000|2025-05-27 03:05:00|4974.1|4968.1|4975.1|4969.1|4976.9|4970.9|4974.1|4968.1|1
1748315400000|2025-05-27 03:10:00|4974.9|4968.9|4972.9|4966.9|4974.9|4968.9|4971.6|4965.6|0
1748315700000|2025-05-27 03:15:00|4973.1|4967.1|4975.1|4969.1|4976.9|4970.9|4972.9|4966.9|3
1748316000000|2025-05-27 03:20:00|4974.6|4968.6|4973.9|4967.9|4978.1|4972.1|4972.9|4966.9|3
1748316300000|2025-05-27 03:25:00|4974.4|4968.4|4978.1|4972.1|4978.1|4972.1|4974.4|4968.4|2
1748316600000|2025-05-27 03:30:00|4978.2|4972.2|4976.7|4970.7|4978.2|4972.2|4976.7|4970.7|1
1748316900000|2025-05-27 03:35:00|4976.4|4970.4|4975.2|4969.2|4977.2|4971.2|4975.2|4969.2|2
1748317200000|2025-05-27 03:40:00|4975.7|4969.7|4976.9|4970.9|4976.9|4970.9|4972.9|4966.9|5
1748317500000|2025-05-27 03:45:00|4978.2|4972.2|4977.9|4971.9|4978.2|4972.2|4977.2|4971.2|1
1748317800000|2025-05-27 03:50:00|4978.2|4972.2|4968.4|4962.4|4979.9|4973.9|4968.2|4962.2|115
1748318100000|2025-05-27 03:55:00|4968.2|4962.2|4973.2|4967.2|4973.2|4967.2|4968.2|4962.2|3
1748318400000|2025-05-27 04:00:00|4972.9|4966.9|4963.7|4957.7|4972.9|4966.9|4962.4|4956.4|17
1748318700000|2025-05-27 04:05:00|4963.9|4957.9|4967.4|4961.4|4967.7|4961.7|4963.9|4957.9|4
1748319000000|2025-05-27 04:10:00|4966.9|4960.9|4963.4|4957.4|4966.9|4960.9|4963.4|4957.4|12
1748319300000|2025-05-27 04:15:00|4963.2|4957.2|4963.4|4957.4|4963.4|4957.4|4958.4|4952.4|34
1748319600000|2025-05-27 04:20:00|4963.7|4957.7|4963.7|4957.7|4965.4|4959.4|4962.9|4956.9|9
1748319900000|2025-05-27 04:25:00|4964.7|4958.7|4961.7|4955.7|4965.4|4959.4|4959.7|4953.7|63
1748320200000|2025-05-27 04:30:00|4961.4|4955.4|4959.7|4953.7|4961.7|4955.7|4959.2|4953.2|4
1748320500000|2025-05-27 04:35:00|4959.4|4953.4|4960.7|4954.7|4960.9|4954.9|4959.4|4953.4|5
1748320800000|2025-05-27 04:40:00|4960.4|4954.4|4956.2|4950.2|4960.7|4954.7|4955.9|4949.9|81
1748321100000|2025-05-27 04:45:00|4956.4|4950.4|4954.9|4948.9|4957.7|4951.7|4954.9|4948.9|13
1748321400000|2025-05-27 04:50:00|4954.7|4948.7|4954.7|4948.7|4955.2|4949.2|4954.7|4948.7|6
1748321700000|2025-05-27 04:55:00|4953.9|4947.9|4952.4|4946.4|4954.7|4948.7|4947.9|4941.9|63
1748322000000|2025-05-27 05:00:00|4952.2|4946.2|4952.4|4946.4|4953.7|4947.7|4948.7|4942.7|27
1748322300000|2025-05-27 05:05:00|4952.7|4946.7|4953.7|4947.7|4954.7|4948.7|4952.2|4946.2|2
1748322600000|2025-05-27 05:10:00|4952.9|4946.9|4950.2|4944.2|4953.4|4947.4|4950.2|4944.2|5
1748322900000|2025-05-27 05:15:00|4950.4|4944.4|4950.4|4944.4|4952.7|4946.7|4949.7|4943.7|14
1748323200000|2025-05-27 05:20:00|4950.7|4944.7|4952.4|4946.4|4952.7|4946.7|4949.4|4943.4|23
1748323500000|2025-05-27 05:25:00|4952.7|4946.7|4952.4|4946.4|4955.9|4949.9|4952.4|4946.4|23
1748323800000|2025-05-27 05:30:00|4950.4|4944.4|4951.2|4945.2|4951.9|4945.9|4945.4|4939.4|81
1748324100000|2025-05-27 05:35:00|4951.7|4945.7|4950.2|4944.2|4953.2|4947.2|4948.7|4942.7|13
1748324400000|2025-05-27 05:40:00|4950.4|4944.4|4954.4|4948.4|4954.9|4948.9|4950.4|4944.4|21
1748324700000|2025-05-27 05:45:00|4954.7|4948.7|4955.7|4949.7|4959.7|4953.7|4953.7|4947.7|36
1748325000000|2025-05-27 05:50:00|4955.4|4949.4|4959.7|4953.7|4963.7|4957.7|4954.7|4948.7|19
1748325300000|2025-05-27 05:55:00|4959.9|4953.9|4959.7|4953.7|4961.4|4955.4|4958.7|4952.7|6
1748325600000|2025-05-27 06:00:00|4959.9|4953.9|4961.9|4955.9|4964.9|4958.9|4959.9|4953.9|18
1748325900000|2025-05-27 06:05:00|4962.4|4956.4|4966.9|4960.9|4967.9|4961.9|4962.4|4956.4|5
1748326200000|2025-05-27 06:10:00|4966.4|4960.4|4970.2|4964.2|4972.4|4966.4|4965.9|4959.9|36
1748326500000|2025-05-27 06:15:00|4969.9|4963.9|4972.9|4966.9|4974.9|4968.9|4969.9|4963.9|13
1748326800000|2025-05-27 06:20:00|4972.4|4966.4|4976.9|4970.9|4976.9|4970.9|4972.4|4966.4|10
1748327100000|2025-05-27 06:25:00|4976.7|4970.7|4986.9|4980.9|4986.9|4980.9|4976.7|4970.7|180
1748327400000|2025-05-27 06:30:00|4988.7|4982.7|4988.2|4982.2|4992.4|4986.4|4987.2|4981.2|82
1748327700000|2025-05-27 06:35:00|4987.9|4981.9|4986.2|4980.2|4990.2|4984.2|4985.9|4979.9|35
1748328000000|2025-05-27 06:40:00|4986.4|4980.4|4983.9|4977.9|4987.2|4981.2|4978.7|4972.7|81
1748328300000|2025-05-27 06:45:00|4982.4|4976.4|4979.4|4973.4|4984.9|4978.9|4977.7|4971.7|14
1748328600000|2025-05-27 06:50:00|4979.7|4973.7|4975.7|4969.7|4980.7|4974.7|4973.9|4967.9|16
1748328900000|2025-05-27 06:55:00|4976.2|4970.2|4978|4972|4981.7|4975.7|4975.7|4969.7|24
1748329200000|2025-05-27 07:00:00|4977.7|4971.7|4979.5|4973.5|4979.7|4973.7|4971.2|4965.2|168
1748329500000|2025-05-27 07:05:00|4980|4974|4990.2|4984.2|4990.5|4984.5|4979.2|4973.2|107
1748329800000|2025-05-27 07:10:00|4990|4984|4986.5|4980.5|4991.5|4985.5|4985.5|4979.5|123
1748330100000|2025-05-27 07:15:00|4986.2|4980.2|4986|4980|4989|4983|4984.2|4978.2|101
1748330400000|2025-05-27 07:20:00|4985.7|4979.7|4983.7|4977.7|4985.7|4979.7|4980.2|4974.2|26
1748330700000|2025-05-27 07:25:00|4984|4978|4974.7|4968.7|4984|4978|4974.7|4968.7|14
1748331000000|2025-05-27 07:30:00|4973.2|4967.2|4986|4980|4987|4981|4973|4967|57
1748331300000|2025-05-27 07:35:00|4985.7|4979.7|4984.2|4978.2|4986.5|4980.5|4983|4977|20
1748331600000|2025-05-27 07:40:00|4984.5|4978.5|4986|4980|4986|4980|4982.2|4976.2|4
1748331900000|2025-05-27 07:45:00|4986.5|4980.5|4992|4986|4992.5|4986.5|4986.5|4980.5|47
1748332200000|2025-05-27 07:50:00|4991.7|4985.7|4992|4986|4993|4987|4986.7|4980.7|66
1748332500000|2025-05-27 07:55:00|4991.7|4985.7|4989.5|4983.5|4992.5|4986.5|4986.5|4980.5|46
1748332800000|2025-05-27 08:00:00|4991.2|4985.2|4996.2|4990.2|4998.7|4992.7|4991.2|4985.2|168
1748333100000|2025-05-27 08:05:00|4996|4990|4998.7|4992.7|5003.2|4997.2|4995.7|4989.7|190
1748333400000|2025-05-27 08:10:00|4998.5|4992.5|4995.5|4989.5|4998.5|4992.5|4988.2|4982.2|63
1748333700000|2025-05-27 08:15:00|4995.2|4989.2|5005.5|4999.5|5005.5|4999.5|4995.2|4989.2|155
1748334000000|2025-05-27 08:20:00|5005.7|4999.7|4999.2|4993.2|5006|5000|4996.2|4990.2|97
1748334300000|2025-05-27 08:25:00|4999.5|4993.5|5000|4994|5002|4996|4996.5|4990.5|52
1748334600000|2025-05-27 08:30:00|5000.2|4994.2|5002.2|4996.2|5002.2|4996.2|4999.5|4993.5|58
1748334900000|2025-05-27 08:35:00|5001.7|4995.7|5003.2|4997.2|5004|4998|4997.5|4991.5|56
1748335200000|2025-05-27 08:40:00|5003.5|4997.5|5005.2|4999.2|5005.2|4999.2|5002.5|4996.5|48
1748335500000|2025-05-27 08:45:00|5005.5|4999.5|5000.5|4994.5|5006.5|5000.5|4998.5|4992.5|80
1748335800000|2025-05-27 08:50:00|5001.2|4995.2|4999.5|4993.5|5004|4998|4998.5|4992.5|59
1748336100000|2025-05-27 08:55:00|4999.2|4993.2|4998.2|4992.2|4999.5|4993.5|4994|4988|38
1748336400000|2025-05-27 09:00:00|4997|4991|5001.5|4995.5|5001.5|4995.5|4997|4991|44
1748336700000|2025-05-27 09:05:00|5001.2|4995.2|5016|5010|5022|5016|5000.2|4994.2|242
1748337000000|2025-05-27 09:10:00|5015.5|5009.5|5019.7|5013.7|5023.5|5017.5|5014.2|5008.2|223
1748337300000|2025-05-27 09:15:00|5020|5014|5018.2|5012.2|5020|5014|5016.5|5010.5|54
1748337600000|2025-05-27 09:20:00|5018.5|5012.5|5014.5|5008.5|5019.7|5013.7|5009.2|5003.2|98
1748337900000|2025-05-27 09:25:00|5015|5009|5016|5010|5019|5013|5013.2|5007.2|63
1748338200000|2025-05-27 09:30:00|5016.7|5010.7|5017.2|5011.2|5018.7|5012.7|5011.2|5005.2|250
1748338500000|2025-05-27 09:35:00|5016.5|5010.5|5013.7|5007.7|5016.5|5010.5|5007.2|5001.2|83
1748338800000|2025-05-27 09:40:00|5013.5|5007.5|5005.5|4999.5|5013.5|5007.5|5005.5|4999.5|38
1748339100000|2025-05-27 09:45:00|5006|5000|5005|4999|5008.5|5002.5|5004|4998|25
1748339400000|2025-05-27 09:50:00|5004.5|4998.5|5004.5|4998.5|5007.5|5001.5|5002.2|4996.2|34
1748339700000|2025-05-27 09:55:00|5004.7|4998.7|5007.2|5001.2|5007.7|5001.7|5003.5|4997.5|58
1748340000000|2025-05-27 10:00:00|5007.7|5001.7|4999.2|4993.2|5008|5002|4998.7|4992.7|59
1748340300000|2025-05-27 10:05:00|4998.5|4992.5|4998.5|4992.5|5000.2|4994.2|4998.2|4992.2|111
1748340600000|2025-05-27 10:10:00|4998.7|4992.7|4995|4989|4998.7|4992.7|4994.2|4988.2|72
1748340900000|2025-05-27 10:15:00|4995.2|4989.2|4995.2|4989.2|4995.7|4989.7|4994.5|4988.5|50
1748341200000|2025-05-27 10:20:00|4995.5|4989.5|4998.5|4992.5|5001|4995|4995.2|4989.2|67
1748341500000|2025-05-27 10:25:00|4999|4993|5000.7|4994.7|5000.7|4994.7|4998.2|4992.2|23
1748341800000|2025-05-27 10:30:00|5000.2|4994.2|4997|4991|5000.2|4994.2|4996.5|4990.5|6
1748342100000|2025-05-27 10:35:00|4997.2|4991.2|4998.5|4992.5|4999.3|4993.3|4996.5|4990.5|8
1748342400000|2025-05-27 10:40:00|4999|4993|4997|4991|4999|4993|4996.5|4990.5|28
1748342700000|2025-05-27 10:45:00|4997.3|4991.3|4999|4993|4999.5|4993.5|4997|4991|119
1748343000000|2025-05-27 10:50:00|4998.8|4992.8|4994.3|4988.3|4998.8|4992.8|4994.3|4988.3|27
1748343300000|2025-05-27 10:55:00|4994|4988|4992.5|4986.5|4994.8|4988.8|4991.5|4985.5|55
1748343600000|2025-05-27 11:00:00|4992.3|4986.3|4998.3|4992.3|4998.5|4992.5|4991.5|4985.5|27
1748343900000|2025-05-27 11:05:00|4997.5|4991.5|4994.8|4988.8|4997.5|4991.5|4993.3|4987.3|36
1748344200000|2025-05-27 11:10:00|4994.5|4988.5|4997.5|4991.5|4998.3|4992.3|4994|4988|60
1748344500000|2025-05-27 11:15:00|4997.8|4991.8|4996|4990|4997.8|4991.8|4995.3|4989.3|17
1748344800000|2025-05-27 11:20:00|4996.3|4990.3|4995.5|4989.5|4996.5|4990.5|4995.5|4989.5|15
1748345100000|2025-05-27 11:25:00|4996|4990|4996|4990|4996.5|4990.5|4991.3|4985.3|31
1748345400000|2025-05-27 11:30:00|4996.8|4990.8|4995.3|4989.3|4999|4993|4994|4988|38
1748345700000|2025-05-27 11:35:00|4995.5|4989.5|4998.8|4992.8|5001.8|4995.8|4995.5|4989.5|81
1748346000000|2025-05-27 11:40:00|4999|4993|4999.3|4993.3|5001.3|4995.3|4998.8|4992.8|22
1748346300000|2025-05-27 11:45:00|5000|4994|5009.3|5003.3|5009.3|5003.3|5000|4994|123
1748346600000|2025-05-27 11:50:00|5009.8|5003.8|5008.8|5002.8|5012.3|5006.3|5006.3|5000.3|177
1748346900000|2025-05-27 11:55:00|5009.3|5003.3|5015.3|5009.3|5017.5|5011.5|5008.3|5002.3|250
1748347200000|2025-05-27 12:00:00|5014.5|5008.5|5013.5|5007.5|5015|5009|5007.3|5001.3|101
1748347500000|2025-05-27 12:05:00|5013.8|5007.8|5013.5|5007.5|5017.3|5011.3|5013|5007|124
1748347800000|2025-05-27 12:10:00|5013.8|5007.8|5013|5007|5016.5|5010.5|5011.8|5005.8|99
1748348100000|2025-05-27 12:15:00|5013.8|5007.8|5013|5007|5016.8|5010.8|5009.8|5003.8|154
1748348400000|2025-05-27 12:20:00|5013.3|5007.3|5012|5006|5015.5|5009.5|5008.8|5002.8|106
1748348700000|2025-05-27 12:25:00|5011.8|5005.8|5012.8|5006.8|5014.5|5008.5|5011|5005|63
1748349000000|2025-05-27 12:30:00|5014|5008|5009.8|5003.8|5014.5|5008.5|5007|5001|96
1748349300000|2025-05-27 12:35:00|5010|5004|5016.8|5010.8|5016.8|5010.8|5009|5003|165
1748349600000|2025-05-27 12:40:00|5017|5011|5007.5|5001.5|5021.8|5015.8|5006.3|5000.3|229
1748352600000|2025-05-27 13:30:00|5018|5012|5025.8|5019.8|5030|5024|5009.8|5003.8|1866
1748352900000|2025-05-27 13:35:00|5024.8|5018.8|5017.5|5011.5|5029.5|5023.5|5017|5011|1397
1748353200000|2025-05-27 13:40:00|5016.5|5010.5|5017.3|5011.3|5027.3|5021.3|5013.5|5007.5|473
1748353500000|2025-05-27 13:45:00|5017.8|5011.8|5002.8|4996.8|5025.3|5019.3|4999.8|4993.8|686
1748353800000|2025-05-27 13:50:00|5003|4997|5000|4994|5011.3|5005.3|4999.3|4993.3|513
1748354100000|2025-05-27 13:55:00|4999.8|4993.8|4997.3|4991.3|5002.3|4996.3|4992.3|4986.3|602
1748354400000|2025-05-27 14:00:00|4999.5|4993.5|4997|4991|5003|4997|4992.3|4986.3|479
1748354700000|2025-05-27 14:05:00|4996.5|4990.5|4994.3|4988.3|5001|4995|4994|4988|276
1748355000000|2025-05-27 14:10:00|4994|4988|4980.3|4974.3|4995|4989|4969.3|4963.3|669
1748355300000|2025-05-27 14:15:00|4979.8|4973.8|4986.3|4980.3|4988.3|4982.3|4979.3|4973.3|362
1748355600000|2025-05-27 14:20:00|4986.5|4980.5|4984.3|4978.3|4991|4985|4981.3|4975.3|389
1748355900000|2025-05-27 14:25:00|4984|4978|4979.3|4973.3|4989|4983|4978.6|4972.6|277
1748356200000|2025-05-27 14:30:00|4978.8|4972.8|4969.3|4963.3|4978.8|4972.8|4963.3|4957.3|574
1748356500000|2025-05-27 14:35:00|4969.6|4963.6|4960.3|4954.3|4975.6|4969.6|4957.6|4951.6|476
1748356800000|2025-05-27 14:40:00|4959.8|4953.8|4964.1|4958.1|4965.6|4959.6|4958.3|4952.3|507
1748357100000|2025-05-27 14:45:00|4964.3|4958.3|4954.8|4948.8|4965.1|4959.1|4950.6|4944.6|592
1748357400000|2025-05-27 14:50:00|4954.6|4948.6|4936.8|4930.8|4956.3|4950.3|4933.8|4927.8|910
1748357700000|2025-05-27 14:55:00|4935.8|4929.8|4940.8|4934.8|4943.8|4937.8|4933.8|4927.8|711
1748358000000|2025-05-27 15:00:00|4941.6|4935.6|4934.1|4928.1|4949.3|4943.3|4933.1|4927.1|462
1748358300000|2025-05-27 15:05:00|4933.8|4927.8|4947.8|4941.8|4957.8|4951.8|4932.6|4926.6|697
1748358600000|2025-05-27 15:10:00|4947.6|4941.6|4946.8|4940.8|4952.8|4946.8|4944.8|4938.8|393
1748358900000|2025-05-27 15:15:00|4947.1|4941.1|4957.6|4951.6|4960.8|4954.8|4947.1|4941.1|367
1748359200000|2025-05-27 15:20:00|4957.8|4951.8|4953.8|4947.8|4958.8|4952.8|4951.8|4945.8|381
1748359500000|2025-05-27 15:25:00|4954.8|4948.8|4957.1|4951.1|4959.8|4953.8|4952.8|4946.8|280
1748359800000|2025-05-27 15:30:00|4956.8|4950.8|4955.3|4949.3|4960.3|4954.3|4952.6|4946.6|537
1748360100000|2025-05-27 15:35:00|4955.1|4949.1|4948.6|4942.6|4963.3|4957.3|4948.3|4942.3|363
1748360400000|2025-05-27 15:40:00|4949.1|4943.1|4940.3|4934.3|4949.3|4943.3|4938.3|4932.3|391
1748360700000|2025-05-27 15:45:00|4940.6|4934.6|4947.1|4941.1|4949.6|4943.6|4940.6|4934.6|279
1748361000000|2025-05-27 15:50:00|4947.3|4941.3|4942.1|4936.1|4950.3|4944.3|4942.1|4936.1|349
1748361300000|2025-05-27 15:55:00|4942.3|4936.3|4942.3|4936.3|4945.6|4939.6|4940.3|4934.3|255
1748361600000|2025-05-27 16:00:00|4942.6|4936.6|4948.3|4942.3|4950.3|4944.3|4940.3|4934.3|284
1748361900000|2025-05-27 16:05:00|4948.1|4942.1|4959.3|4953.3|4964.6|4958.6|4947.6|4941.6|634
1748362200000|2025-05-27 16:10:00|4958.8|4952.8|4956.3|4950.3|4962.3|4956.3|4955.1|4949.1|215
1748362500000|2025-05-27 16:15:00|4955.6|4949.6|4955.3|4949.3|4956.1|4950.1|4949.3|4943.3|309
1748362800000|2025-05-27 16:20:00|4955.8|4949.8|4960.3|4954.3|4961.3|4955.3|4954.6|4948.6|322
1748363100000|2025-05-27 16:25:00|4960.8|4954.8|4953.3|4947.3|4961.3|4955.3|4952.3|4946.3|182
1748363400000|2025-05-27 16:30:00|4954.3|4948.3|4956.3|4950.3|4956.3|4950.3|4947.3|4941.3|377
1748363700000|2025-05-27 16:35:00|4956.6|4950.6|4954.6|4948.6|4957.3|4951.3|4951.1|4945.1|200
1748364000000|2025-05-27 16:40:00|4954.3|4948.3|4963.3|4957.3|4965.3|4959.3|4953.3|4947.3|395
1748364300000|2025-05-27 16:45:00|4963.1|4957.1|4961.6|4955.6|4964.1|4958.1|4958.8|4952.8|388
1748364600000|2025-05-27 16:50:00|4961.3|4955.3|4967.3|4961.3|4968.1|4962.1|4961.3|4955.3|289
1748364900000|2025-05-27 16:55:00|4966.6|4960.6|4955.3|4949.3|4967.8|4961.8|4955.3|4949.3|267
1748365200000|2025-05-27 17:00:00|4954.8|4948.8|4961.3|4955.3|4964.6|4958.6|4954.8|4948.8|223
1748365500000|2025-05-27 17:05:00|4960.3|4954.3|4968.6|4962.6|4969.1|4963.1|4954.3|4948.3|263
1748365800000|2025-05-27 17:10:00|4969.3|4963.3|4966.1|4960.1|4974.3|4968.3|4962.3|4956.3|344
1748366100000|2025-05-27 17:15:00|4965.1|4959.1|4963.6|4957.6|4966.8|4960.8|4961.3|4955.3|217
1748366400000|2025-05-27 17:20:00|4963.3|4957.3|4972.3|4966.3|4972.3|4966.3|4961.3|4955.3|255
1748366700000|2025-05-27 17:25:00|4972.1|4966.1|4970.4|4964.4|4973.6|4967.6|4969.6|4963.6|173
1748367000000|2025-05-27 17:30:00|4970.6|4964.6|4972.4|4966.4|4974.4|4968.4|4968.6|4962.6|346
1748367300000|2025-05-27 17:35:00|4971.9|4965.9|4972.6|4966.6|4974.1|4968.1|4970.4|4964.4|198
1748367600000|2025-05-27 17:40:00|4973.1|4967.1|4971.4|4965.4|4975.6|4969.6|4970.4|4964.4|280
1748367900000|2025-05-27 17:45:00|4970.6|4964.6|4967.4|4961.4|4975.4|4969.4|4967.1|4961.1|203
1748368200000|2025-05-27 17:50:00|4967.1|4961.1|4960.4|4954.4|4968.4|4962.4|4958.4|4952.4|310
1748368500000|2025-05-27 17:55:00|4960.6|4954.6|4959.6|4953.6|4962.6|4956.6|4956.4|4950.4|432
1748368800000|2025-05-27 18:00:00|4958.9|4952.9|4962.9|4956.9|4964.1|4958.1|4956.6|4950.6|624
1748369100000|2025-05-27 18:05:00|4962.6|4956.6|4961.9|4955.9|4963.1|4957.1|4956.4|4950.4|1511
1748369400000|2025-05-27 18:10:00|4962.1|4956.1|4974.1|4968.1|4974.4|4968.4|4959.6|4953.6|2194
1748369700000|2025-05-27 18:15:00|4972.4|4966.4|4980.9|4974.9|4983.1|4977.1|4972.4|4966.4|1699
1748390400000|2025-05-28 00:00:00|4972.2|4966.2|4982.9|4976.9|4984.9|4978.9|4967.7|4961.7|370
1748390700000|2025-05-28 00:05:00|4982.7|4976.7|4982.9|4976.9|4986.4|4980.4|4980.9|4974.9|109
1748391000000|2025-05-28 00:10:00|4982.7|4976.7|4979.9|4973.9|4983.2|4977.2|4978.2|4972.2|100
1748391300000|2025-05-28 00:15:00|4980.7|4974.7|4978.9|4972.9|4980.9|4974.9|4975|4969|77
1748391600000|2025-05-28 00:20:00|4979.7|4973.7|4978.4|4972.4|4979.7|4973.7|4977.9|4971.9|16
1748391900000|2025-05-28 00:25:00|4978.7|4972.7|4975.7|4969.7|4978.7|4972.7|4975.2|4969.2|13
1748392200000|2025-05-28 00:30:00|4976.7|4970.7|4975.7|4969.7|4976.7|4970.7|4974.7|4968.7|13
1748392500000|2025-05-28 00:35:00|4974.5|4968.5|4971.5|4965.5|4974.5|4968.5|4970.2|4964.2|138
1748392800000|2025-05-28 00:40:00|4971.7|4965.7|4974.7|4968.7|4974.7|4968.7|4971.2|4965.2|39
1748393100000|2025-05-28 00:45:00|4974.5|4968.5|4970.2|4964.2|4974.5|4968.5|4970.2|4964.2|24
1748393400000|2025-05-28 00:50:00|4970|4964|4972.7|4966.7|4972.7|4966.7|4970|4964|8
1748393700000|2025-05-28 00:55:00|4972.5|4966.5|4971.5|4965.5|4974|4968|4971.2|4965.2|11
1748394000000|2025-05-28 01:00:00|4971.2|4965.2|4972.5|4966.5|4973.5|4967.5|4968.7|4962.7|38
1748394300000|2025-05-28 01:05:00|4971.7|4965.7|4971.5|4965.5|4973.5|4967.5|4970.5|4964.5|9
1748394600000|2025-05-28 01:10:00|4971.7|4965.7|4970.5|4964.5|4972.5|4966.5|4970.5|4964.5|1
1748394900000|2025-05-28 01:15:00|4970.2|4964.2|4970.7|4964.7|4972.5|4966.5|4970.2|4964.2|19
1748395200000|2025-05-28 01:20:00|4971.2|4965.2|4972.2|4966.2|4972.2|4966.2|4971.2|4965.2|8
1748395500000|2025-05-28 01:25:00|4972|4966|4971.5|4965.5|4972.5|4966.5|4971|4965|13
1748395800000|2025-05-28 01:30:00|4972.5|4966.5|4971.2|4965.2|4972.5|4966.5|4970.5|4964.5|16
1748396100000|2025-05-28 01:35:00|4971.5|4965.5|4968.5|4962.5|4974.7|4968.7|4968.5|4962.5|51
1748396400000|2025-05-28 01:40:00|4969|4963|4960|4954|4969.2|4963.2|4958.5|4952.5|127
1748396700000|2025-05-28 01:45:00|4960.7|4954.7|4959.2|4953.2|4962|4956|4956.2|4950.2|102
1748397000000|2025-05-28 01:50:00|4958.2|4952.2|4956.5|4950.5|4960.5|4954.5|4956.5|4950.5|29
1748397300000|2025-05-28 01:55:00|4957.2|4951.2|4957.7|4951.7|4958.5|4952.5|4956.5|4950.5|30
1748397600000|2025-05-28 02:00:00|4957.2|4951.2|4957.2|4951.2|4957.7|4951.7|4956.5|4950.5|12
1748397900000|2025-05-28 02:05:00|4957|4951|4957.5|4951.5|4957.5|4951.5|4953.2|4947.2|110
1748398200000|2025-05-28 02:10:00|4958.5|4952.5|4958.7|4952.7|4959.2|4953.2|4956|4950|21
1748398500000|2025-05-28 02:15:00|4959|4953|4960.2|4954.2|4965.5|4959.5|4958.5|4952.5|18
1748398800000|2025-05-28 02:20:00|4960.5|4954.5|4958.2|4952.2|4960.7|4954.7|4956.5|4950.5|26
1748399100000|2025-05-28 02:25:00|4958|4952|4957.7|4951.7|4959.2|4953.2|4956.7|4950.7|8
1748399400000|2025-05-28 02:30:00|4958.2|4952.2|4966.2|4960.2|4967.5|4961.5|4957.5|4951.5|48
1748399700000|2025-05-28 02:35:00|4967|4961|4962.2|4956.2|4967.2|4961.2|4962.2|4956.2|12
1748400000000|2025-05-28 02:40:00|4962.5|4956.5|4964|4958|4965|4959|4961.5|4955.5|11
1748400300000|2025-05-28 02:45:00|4963.7|4957.7|4966.2|4960.2|4967.5|4961.5|4963.5|4957.5|4
1748400600000|2025-05-28 02:50:00|4966.5|4960.5|4964.5|4958.5|4966.5|4960.5|4963|4957|22
1748400900000|2025-05-28 02:55:00|4965.2|4959.2|4960.7|4954.7|4966.5|4960.5|4958.7|4952.7|29
1748401200000|2025-05-28 03:00:00|4960.5|4954.5|4957.2|4951.2|4960.5|4954.5|4955.5|4949.5|11
1748401500000|2025-05-28 03:05:00|4957.5|4951.5|4962.7|4956.7|4963.5|4957.5|4957.2|4951.2|24
1748401800000|2025-05-28 03:10:00|4963|4957|4962.2|4956.2|4963.5|4957.5|4962|4956|5
1748402100000|2025-05-28 03:15:00|4962.5|4956.5|4959.3|4953.3|4965.5|4959.5|4958.8|4952.8|26
1748402400000|2025-05-28 03:20:00|4959|4953|4960.8|4954.8|4961|4955|4956.5|4950.5|30
1748402700000|2025-05-28 03:25:00|4960.3|4954.3|4959.3|4953.3|4961.3|4955.3|4958.8|4952.8|21
1748403000000|2025-05-28 03:30:00|4959.5|4953.5|4959.3|4953.3|4959.8|4953.8|4957|4951|28
1748403300000|2025-05-28 03:35:00|4959.5|4953.5|4962.8|4956.8|4962.8|4956.8|4958.3|4952.3|20
1748403600000|2025-05-28 03:40:00|4962.5|4956.5|4962.3|4956.3|4963.3|4957.3|4961.3|4955.3|5
1748403900000|2025-05-28 03:45:00|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|4963.3|4957.3|6
1748404200000|2025-05-28 03:50:00|4964.5|4958.5|4966.3|4960.3|4968.8|4962.8|4964.3|4958.3|27
1748404500000|2025-05-28 03:55:00|4966|4960|4968|4962|4970.3|4964.3|4965.3|4959.3|8
1748404800000|2025-05-28 04:00:00|4967.8|4961.8|4970.3|4964.3|4971.7|4965.7|4967.3|4961.3|10
1748405100000|2025-05-28 04:05:00|4970.5|4964.5|4970.5|4964.5|4972.3|4966.3|4970.3|4964.3|11
1748405400000|2025-05-28 04:10:00|4970.3|4964.3|4969.8|4963.8|4970.8|4964.8|4969.3|4963.3|5
1748405700000|2025-05-28 04:15:00|4969.3|4963.3|4970.3|4964.3|4970.8|4964.8|4968.8|4962.8|10
1748406000000|2025-05-28 04:20:00|4970.5|4964.5|4971.5|4965.5|4972.8|4966.8|4970.3|4964.3|12
1748406300000|2025-05-28 04:25:00|4971.3|4965.3|4972.3|4966.3|4973.3|4967.3|4971.3|4965.3|15
1748406600000|2025-05-28 04:30:00|4972.5|4966.5|4972.3|4966.3|4973.3|4967.3|4971.8|4965.8|4
1748406900000|2025-05-28 04:35:00|4972|4966|4971.8|4965.8|4972.3|4966.3|4971.5|4965.5|2
1748407200000|2025-05-28 04:40:00|4971.5|4965.5|4976.3|4970.3|4977.3|4971.3|4971.5|4965.5|58
1748407500000|2025-05-28 04:45:00|4975.5|4969.5|4974.8|4968.8|4978.3|4972.3|4974.8|4968.8|57
1748407800000|2025-05-28 04:50:00|4976|4970|4977.3|4971.3|4979.3|4973.3|4976|4970|25
1748408100000|2025-05-28 04:55:00|4977|4971|4974.5|4968.5|4977.3|4971.3|4974|4968|7
1748408400000|2025-05-28 05:00:00|4974.3|4968.3|4972.8|4966.8|4974.5|4968.5|4972|4966|7
1748408700000|2025-05-28 05:05:00|4972.5|4966.5|4973.3|4967.3|4974.3|4968.3|4972.3|4966.3|16
1748409000000|2025-05-28 05:10:00|4973|4967|4974.8|4968.8|4974.8|4968.8|4973|4967|6
1748409300000|2025-05-28 05:15:00|4974.5|4968.5|4973.5|4967.5|4975.8|4969.8|4973.5|4967.5|8
1748409600000|2025-05-28 05:20:00|4974.5|4968.5|4972.3|4966.3|4975.5|4969.5|4972.3|4966.3|5
1748409900000|2025-05-28 05:25:00|4972|4966|4973.5|4967.5|4974.3|4968.3|4972|4966|18
1748410200000|2025-05-28 05:30:00|4974.3|4968.3|4972.3|4966.3|4977|4971|4972.3|4966.3|20
1748410500000|2025-05-28 05:35:00|4973|4967|4973|4967|4976|4970|4972.5|4966.5|7
1748410800000|2025-05-28 05:40:00|4973.3|4967.3|4971.8|4965.8|4974.5|4968.5|4971.8|4965.8|1
1748411100000|2025-05-28 05:45:00|4971.3|4965.3|4969.3|4963.3|4971.3|4965.3|4967.5|4961.5|23
1748411400000|2025-05-28 05:50:00|4969.8|4963.8|4970.3|4964.3|4970.8|4964.8|4969.3|4963.3|3
1748411700000|2025-05-28 05:55:00|4970.5|4964.5|4968.3|4962.3|4971.8|4965.8|4967.3|4961.3|4
1748412000000|2025-05-28 06:00:00|4968.8|4962.8|4968.3|4962.3|4969.3|4963.3|4964.8|4958.8|26
1748412300000|2025-05-28 06:05:00|4968|4962|4968.3|4962.3|4969.8|4963.8|4967.3|4961.3|2
1748412600000|2025-05-28 06:10:00|4968.5|4962.5|4968.3|4962.3|4968.5|4962.5|4967|4961|6
1748412900000|2025-05-28 06:15:00|4968|4962|4968|4962|4970.3|4964.3|4967.3|4961.3|4
1748413200000|2025-05-28 06:20:00|4967.8|4961.8|4968.3|4962.3|4968.6|4962.6|4966.3|4960.3|27
1748413500000|2025-05-28 06:25:00|4967.8|4961.8|4967.3|4961.3|4967.8|4961.8|4965.8|4959.8|6
1748413800000|2025-05-28 06:30:00|4967.8|4961.8|4976.5|4970.5|4978.8|4972.8|4966.8|4960.8|49
1748414100000|2025-05-28 06:35:00|4976.3|4970.3|4974.5|4968.5|4979.5|4973.5|4974.5|4968.5|227
1748414400000|2025-05-28 06:40:00|4974.3|4968.3|4972.8|4966.8|4977.8|4971.8|4972.8|4966.8|47
1748414700000|2025-05-28 06:45:00|4973|4967|4971.3|4965.3|4974.3|4968.3|4969.3|4963.3|57
1748415000000|2025-05-28 06:50:00|4970.8|4964.8|4972.8|4966.8|4974.8|4968.8|4970.8|4964.8|442
1748415300000|2025-05-28 06:55:00|4972|4966|4973.8|4967.8|4974.3|4968.3|4971.8|4965.8|26
1748415600000|2025-05-28 07:00:00|4974.5|4968.5|4974.8|4968.8|4978.3|4972.3|4972.8|4966.8|121
1748415900000|2025-05-28 07:05:00|4973.8|4967.8|4974.8|4968.8|4975.8|4969.8|4973.6|4967.6|18
1748416200000|2025-05-28 07:10:00|4974|4968|4979.8|4973.8|4981.3|4975.3|4973.5|4967.5|60
1748416500000|2025-05-28 07:15:00|4980|4974|4981|4975|4985.8|4979.8|4980|4974|53
1748416800000|2025-05-28 07:20:00|4981.8|4975.8|4981.8|4975.8|4985.5|4979.5|4980.8|4974.8|31
1748417100000|2025-05-28 07:25:00|4981.3|4975.3|4983|4977|4985.8|4979.8|4980|4974|16
1748417400000|2025-05-28 07:30:00|4983.3|4977.3|4974.8|4968.8|4984.3|4978.3|4974.8|4968.8|45
1748417700000|2025-05-28 07:35:00|4974.5|4968.5|4974.8|4968.8|4975|4969|4971.3|4965.3|45
1748418000000|2025-05-28 07:40:00|4975|4969|4974.3|4968.3|4975.8|4969.8|4972.3|4966.3|44
1748418300000|2025-05-28 07:45:00|4975.3|4969.3|4983.8|4977.8|4984|4978|4974.8|4968.8|80
1748418600000|2025-05-28 07:50:00|4983.3|4977.3|4987.8|4981.8|4990|4984|4982.8|4976.8|63
1748418900000|2025-05-28 07:55:00|4987|4981|4985|4979|4988.5|4982.5|4983.3|4977.3|48
1748419200000|2025-05-28 08:00:00|4985.3|4979.3|4983.8|4977.8|4988|4982|4981.8|4975.8|32
1748419500000|2025-05-28 08:05:00|4984.1|4978.1|4981.8|4975.8|4987.3|4981.3|4981.8|4975.8|9
1748419800000|2025-05-28 08:10:00|4982.1|4976.1|4980.1|4974.1|4983.1|4977.1|4978.6|4972.6|30
1748420100000|2025-05-28 08:15:00|4979.8|4973.8|4977.8|4971.8|4980.3|4974.3|4977.3|4971.3|37
1748420400000|2025-05-28 08:20:00|4977.6|4971.6|4970.8|4964.8|4977.6|4971.6|4968.8|4962.8|55
1748420700000|2025-05-28 08:25:00|4971.1|4965.1|4974.1|4968.1|4974.1|4968.1|4970.8|4964.8|17
1748421000000|2025-05-28 08:30:00|4973.6|4967.6|4977.3|4971.3|4977.8|4971.8|4972.8|4966.8|11
1748421300000|2025-05-28 08:35:00|4978.1|4972.1|4978.3|4972.3|4980.1|4974.1|4976.1|4970.1|16
1748421600000|2025-05-28 08:40:00|4978.1|4972.1|4982.8|4976.8|4984.1|4978.1|4978.1|4972.1|20
1748421900000|2025-05-28 08:45:00|4983.1|4977.1|4981.1|4975.1|4984.6|4978.6|4977.8|4971.8|16
1748422200000|2025-05-28 08:50:00|4981.3|4975.3|4983.1|4977.1|4984.1|4978.1|4981.1|4975.1|12
1748422500000|2025-05-28 08:55:00|4982.3|4976.3|4985.1|4979.1|4985.1|4979.1|4981.8|4975.8|16
1748422800000|2025-05-28 09:00:00|4984.6|4978.6|4983.8|4977.8|4986.1|4980.1|4983.3|4977.3|37
1748423100000|2025-05-28 09:05:00|4984.1|4978.1|4986.8|4980.8|4989.1|4983.1|4984.1|4978.1|53
1748423400000|2025-05-28 09:10:00|4987.3|4981.3|4980.8|4974.8|4987.3|4981.3|4980.8|4974.8|12
1748423700000|2025-05-28 09:15:00|4980.3|4974.3|4979.8|4973.8|4981.3|4975.3|4978.3|4972.3|32
1748424000000|2025-05-28 09:20:00|4980.1|4974.1|4979.3|4973.3|4980.3|4974.3|4978.3|4972.3|15
1748424300000|2025-05-28 09:25:00|4979.1|4973.1|4979.3|4973.3|4983.8|4977.8|4979.1|4973.1|30
1748424600000|2025-05-28 09:30:00|4979.1|4973.1|4976.3|4970.3|4979.1|4973.1|4974.8|4968.8|21
1748424900000|2025-05-28 09:35:00|4976.1|4970.1|4977.8|4971.8|4979.3|4973.3|4975.8|4969.8|23
1748425200000|2025-05-28 09:40:00|4978.3|4972.3|4974.8|4968.8|4980.3|4974.3|4974.8|4968.8|35
1748425500000|2025-05-28 09:45:00|4975.3|4969.3|4974.3|4968.3|4975.3|4969.3|4974.3|4968.3|31
1748425800000|2025-05-28 09:50:00|4974.8|4968.8|4975.3|4969.3|4976.3|4970.3|4974.8|4968.8|72
1748426100000|2025-05-28 09:55:00|4975.1|4969.1|4975.3|4969.3|4975.3|4969.3|4974.1|4968.1|66
1748426400000|2025-05-28 10:00:00|4973.6|4967.6|4982.3|4976.3|4982.3|4976.3|4973.3|4967.3|96
1748426700000|2025-05-28 10:05:00|4983.3|4977.3|4981.8|4975.8|4987.8|4981.8|4981.8|4975.8|75
1748427000000|2025-05-28 10:10:00|4982.1|4976.1|4985.1|4979.1|4986.1|4980.1|4978.8|4972.8|21
1748427300000|2025-05-28 10:15:00|4984.8|4978.8|4985.1|4979.1|4986.3|4980.3|4984.3|4978.3|8
1748427600000|2025-05-28 10:20:00|4985.3|4979.3|4989.3|4983.3|4989.6|4983.6|4985.3|4979.3|19
1748427900000|2025-05-28 10:25:00|4989.1|4983.1|4990.1|4984.1|4992.6|4986.6|4988.6|4982.6|99
1748428200000|2025-05-28 10:30:00|4991.1|4985.1|4985.6|4979.6|4991.3|4985.3|4985.1|4979.1|15
1748428500000|2025-05-28 10:35:00|4985.3|4979.3|4979.8|4973.8|4985.3|4979.3|4979.6|4973.6|45
1748428800000|2025-05-28 10:40:00|4979.6|4973.6|4976.8|4970.8|4979.6|4973.6|4974.3|4968.3|76
1748429100000|2025-05-28 10:45:00|4976.3|4970.3|4974.6|4968.6|4978.3|4972.3|4973.3|4967.3|16
1748429400000|2025-05-28 10:50:00|4974.8|4968.8|4976.8|4970.8|4977.3|4971.3|4969.6|4963.6|157
1748429700000|2025-05-28 10:55:00|4976.3|4970.3|4971.8|4965.8|4976.8|4970.8|4971.8|4965.8|111
1748430000000|2025-05-28 11:00:00|4971.6|4965.6|4974.3|4968.3|4975.8|4969.8|4971.1|4965.1|27
1748430300000|2025-05-28 11:05:00|4973.9|4967.9|4976.3|4970.3|4976.3|4970.3|4972.1|4966.1|16
1748430600000|2025-05-28 11:10:00|4975.9|4969.9|4976.9|4970.9|4978.1|4972.1|4975.1|4969.1|47
1748430900000|2025-05-28 11:15:00|4976.4|4970.4|4970.9|4964.9|4976.4|4970.4|4969.6|4963.6|27
1748431200000|2025-05-28 11:20:00|4970.6|4964.6|4964.9|4958.9|4970.6|4964.6|4964.6|4958.6|79
1748431500000|2025-05-28 11:25:00|4964.6|4958.6|4968.6|4962.6|4969.1|4963.1|4964.6|4958.6|29
1748431800000|2025-05-28 11:30:00|4969.1|4963.1|4970.9|4964.9|4971.6|4965.6|4968.6|4962.6|62
1748432100000|2025-05-28 11:35:00|4971.1|4965.1|4972.1|4966.1|4972.1|4966.1|4969.9|4963.9|26
1748432400000|2025-05-28 11:40:00|4972.6|4966.6|4972.6|4966.6|4974.4|4968.4|4971.9|4965.9|17
1748432700000|2025-05-28 11:45:00|4972.4|4966.4|4972.4|4966.4|4973.9|4967.9|4971.9|4965.9|40
1748433000000|2025-05-28 11:50:00|4972.6|4966.6|4970.9|4964.9|4972.9|4966.9|4969.9|4963.9|87
1748433300000|2025-05-28 11:55:00|4969.6|4963.6|4971.6|4965.6|4972.9|4966.9|4969.4|4963.4|68
1748433600000|2025-05-28 12:00:00|4971.4|4965.4|4980.9|4974.9|4981.4|4975.4|4970.1|4964.1|128
1748433900000|2025-05-28 12:05:00|4980.6|4974.6|4990.6|4984.6|4993.9|4987.9|4980.6|4974.6|308
1748434200000|2025-05-28 12:10:00|4989.9|4983.9|4994.9|4988.9|4994.9|4988.9|4987.6|4981.6|229
1748434500000|2025-05-28 12:15:00|4993.9|4987.9|4987.9|4981.9|4995.4|4989.4|4986.1|4980.1|76
1748434800000|2025-05-28 12:20:00|4988.1|4982.1|4982.9|4976.9|4992.6|4986.6|4979.9|4973.9|122
1748435100000|2025-05-28 12:25:00|4982.6|4976.6|4983.4|4977.4|4987.9|4981.9|4982.6|4976.6|45
1748435400000|2025-05-28 12:30:00|4983.6|4977.6|4978.6|4972.6|4984.4|4978.4|4977.1|4971.1|41
1748435700000|2025-05-28 12:35:00|4978.9|4972.9|4982.9|4976.9|4982.9|4976.9|4978.1|4972.1|56
1748436000000|2025-05-28 12:40:00|4982.4|4976.4|4979.6|4973.6|4984.9|4978.9|4979.1|4973.1|82
1748439000000|2025-05-28 13:30:00|4980.4|4974.4|4981.1|4975.1|4988.6|4982.6|4965.4|4959.4|1225
1748439300000|2025-05-28 13:35:00|4981.4|4975.4|4964.9|4958.9|4987.6|4981.6|4963.4|4957.4|712
1748439600000|2025-05-28 13:40:00|4964.1|4958.1|4957.4|4951.4|4966.1|4960.1|4956.4|4950.4|615
1748439900000|2025-05-28 13:45:00|4958.4|4952.4|4958.9|4952.9|4967.4|4961.4|4955.9|4949.9|526
1748440200000|2025-05-28 13:50:00|4958.6|4952.6|4946.9|4940.9|4961.6|4955.6|4944.9|4938.9|484
1748440500000|2025-05-28 13:55:00|4946.7|4940.7|4942.9|4936.9|4947.2|4941.2|4941.4|4935.4|578
1748440800000|2025-05-28 14:00:00|4942.4|4936.4|4938.9|4932.9|4946.7|4940.7|4935.7|4929.7|382
1748441100000|2025-05-28 14:05:00|4938.7|4932.7|4943.7|4937.7|4945.7|4939.7|4937.4|4931.4|430
1748441400000|2025-05-28 14:10:00|4943.4|4937.4|4953.2|4947.2|4957.9|4951.9|4942.4|4936.4|505
1748441700000|2025-05-28 14:15:00|4953.7|4947.7|4952.7|4946.7|4954.4|4948.4|4949.4|4943.4|265
1748442000000|2025-05-28 14:20:00|4952.4|4946.4|4946.7|4940.7|4960.4|4954.4|4944.9|4938.9|369
1748442300000|2025-05-28 14:25:00|4946.4|4940.4|4937.7|4931.7|4946.7|4940.7|4935.4|4929.4|326
1748442600000|2025-05-28 14:30:00|4938.2|4932.2|4910.9|4904.9|4938.2|4932.2|4908.4|4902.4|1161
1748442900000|2025-05-28 14:35:00|4911.2|4905.2|4910.7|4904.7|4917.7|4911.7|4908.7|4902.7|593
1748443200000|2025-05-28 14:40:00|4910.9|4904.9|4903.7|4897.7|4912.2|4906.2|4895.9|4889.9|1084
1748443500000|2025-05-28 14:45:00|4902.9|4896.9|4907.7|4901.7|4911.2|4905.2|4901.7|4895.7|446
1748443800000|2025-05-28 14:50:00|4906.7|4900.7|4905.7|4899.7|4912.2|4906.2|4903.7|4897.7|598
1748444100000|2025-05-28 14:55:00|4905.4|4899.4|4900.7|4894.7|4907.7|4901.7|4894.9|4888.9|670
1748444400000|2025-05-28 15:00:00|4901.2|4895.2|4901.9|4895.9|4904.7|4898.7|4898.7|4892.7|418
1748444700000|2025-05-28 15:05:00|4902.7|4896.7|4897.9|4891.9|4914.4|4908.4|4897.7|4891.7|569
1748445000000|2025-05-28 15:10:00|4898.7|4892.7|4895.7|4889.7|4898.9|4892.9|4891.9|4885.9|683
1748445300000|2025-05-28 15:15:00|4895.4|4889.4|4894.7|4888.7|4897.9|4891.9|4893.4|4887.4|323
1748445600000|2025-05-28 15:20:00|4893.9|4887.9|4883.7|4877.7|4896.7|4890.7|4881.4|4875.4|906
1748445900000|2025-05-28 15:25:00|4884.2|4878.2|4881.7|4875.7|4886.7|4880.7|4877.9|4871.9|589
1748446200000|2025-05-28 15:30:00|4882.2|4876.2|4883.9|4877.9|4888.7|4882.7|4876.9|4870.9|697
1748446500000|2025-05-28 15:35:00|4883.7|4877.7|4887.2|4881.2|4887.2|4881.2|4880.7|4874.7|827
1748446800000|2025-05-28 15:40:00|4888.9|4882.9|4903.2|4897.2|4905.9|4899.9|4888.9|4882.9|800
1748447100000|2025-05-28 15:45:00|4902.9|4896.9|4886.7|4880.7|4902.9|4896.9|4885.9|4879.9|340
1748447400000|2025-05-28 15:50:00|4887.2|4881.2|4888.7|4882.7|4888.7|4882.7|4879.9|4873.9|381
1748447700000|2025-05-28 15:55:00|4887.7|4881.7|4877.7|4871.7|4887.7|4881.7|4875.7|4869.7|356
1748448000000|2025-05-28 16:00:00|4877.9|4871.9|4882.9|4876.9|4883.9|4877.9|4876.4|4870.4|249
1748448300000|2025-05-28 16:05:00|4883.2|4877.2|4880.7|4874.7|4885.2|4879.2|4875.2|4869.2|835
1748448600000|2025-05-28 16:10:00|4880.9|4874.9|4885.4|4879.4|4889.4|4883.4|4880.7|4874.7|806
1748448900000|2025-05-28 16:15:00|4885.7|4879.7|4893.9|4887.9|4898.4|4892.4|4884.9|4878.9|494
1748449200000|2025-05-28 16:20:00|4894.4|4888.4|4894.9|4888.9|4898.4|4892.4|4890.7|4884.7|426
1748449500000|2025-05-28 16:25:00|4894.7|4888.7|4898.9|4892.9|4901.7|4895.7|4894.7|4888.7|323
1748449800000|2025-05-28 16:30:00|4899.9|4893.9|4901.4|4895.4|4903.7|4897.7|4898.2|4892.2|304
1748450100000|2025-05-28 16:35:00|4902.4|4896.4|4896.4|4890.4|4902.4|4896.4|4895.9|4889.9|495
1748450400000|2025-05-28 16:40:00|4895.7|4889.7|4904.7|4898.7|4906.7|4900.7|4895.4|4889.4|794
1748450700000|2025-05-28 16:45:00|4903.9|4897.9|4905.7|4899.7|4907.7|4901.7|4899.7|4893.7|299
1748451000000|2025-05-28 16:50:00|4905|4899|4905.7|4899.7|4905.7|4899.7|4900.7|4894.7|173
1748451300000|2025-05-28 16:55:00|4905.9|4899.9|4905.7|4899.7|4908.7|4902.7|4902.7|4896.7|309
1748451600000|2025-05-28 17:00:00|4906|4900|4910.7|4904.7|4911.7|4905.7|4903.5|4897.5|229
1748451900000|2025-05-28 17:05:00|4910.4|4904.4|4912.7|4906.7|4912.7|4906.7|4908.4|4902.4|289
1748452200000|2025-05-28 17:10:00|4913.4|4907.4|4913.4|4907.4|4916.7|4910.7|4910.2|4904.2|316
1748452500000|2025-05-28 17:15:00|4913.2|4907.2|4914.4|4908.4|4918.4|4912.4|4911.4|4905.4|264
1748452800000|2025-05-28 17:20:00|4914.2|4908.2|4913.4|4907.4|4915.2|4909.2|4911.2|4905.2|151
1748453100000|2025-05-28 17:25:00|4913.2|4907.2|4912.4|4906.4|4915.7|4909.7|4912.4|4906.4|175
1748453400000|2025-05-28 17:30:00|4912.7|4906.7|4905.2|4899.2|4913.4|4907.4|4905.2|4899.2|256
1748453700000|2025-05-28 17:35:00|4905.4|4899.4|4907.4|4901.4|4908.4|4902.4|4904.2|4898.2|137
1748454000000|2025-05-28 17:40:00|4907.2|4901.2|4896.4|4890.4|4907.2|4901.2|4896.4|4890.4|222
1748454300000|2025-05-28 17:45:00|4895.4|4889.4|4897.4|4891.4|4900.2|4894.2|4895.4|4889.4|149
1748454600000|2025-05-28 17:50:00|4898.2|4892.2|4901.2|4895.2|4901.4|4895.4|4897.2|4891.2|406
1748454900000|2025-05-28 17:55:00|4900.9|4894.9|4900.2|4894.2|4901.9|4895.9|4898.2|4892.2|138
1748455200000|2025-05-28 18:00:00|4899.9|4893.9|4900.4|4894.4|4903.4|4897.4|4898.9|4892.9|351
1748455500000|2025-05-28 18:05:00|4900.2|4894.2|4900.7|4894.7|4904.9|4898.9|4898.2|4892.2|734
1748455800000|2025-05-28 18:10:00|4900.9|4894.9|4906.4|4900.4|4908.4|4902.4|4898.9|4892.9|2019
1748456100000|2025-05-28 18:15:00|4905.9|4899.9|4899.9|4893.9|4907.7|4901.7|4898.7|4892.7|1308
1748476800000|2025-05-29 00:00:00|4919.2|4913.2|4909.7|4903.7|4921.2|4915.2|4903.5|4897.5|295
1748477100000|2025-05-29 00:05:00|4910|4904|4914.8|4908.8|4919.5|4913.5|4905.7|4899.7|172
1748477400000|2025-05-29 00:10:00|4915|4909|4909|4903|4917.3|4911.3|4908.8|4902.8|57
1748477700000|2025-05-29 00:15:00|4908.5|4902.5|4910|4904|4910.5|4904.5|4905|4899|34
1748478000000|2025-05-29 00:20:00|4910.3|4904.3|4911.5|4905.5|4912.8|4906.8|4910.3|4904.3|27
1748478300000|2025-05-29 00:25:00|4911.8|4905.8|4912.8|4906.8|4912.8|4906.8|4909.5|4903.5|53
1748478600000|2025-05-29 00:30:00|4912.3|4906.3|4911.5|4905.5|4912.8|4906.8|4910.5|4904.5|49
1748478900000|2025-05-29 00:35:00|4911.3|4905.3|4912.8|4906.8|4912.8|4906.8|4909.8|4903.8|50
1748479200000|2025-05-29 00:40:00|4912.3|4906.3|4914.8|4908.8|4917.3|4911.3|4912|4906|61
1748479500000|2025-05-29 00:45:00|4915.3|4909.3|4914.3|4908.3|4916.5|4910.5|4913.8|4907.8|32
1748479800000|2025-05-29 00:50:00|4915|4909|4916|4910|4916.3|4910.3|4910.3|4904.3|75
1748480100000|2025-05-29 00:55:00|4916.3|4910.3|4922|4916|4922|4916|4915.8|4909.8|46
1748480400000|2025-05-29 01:00:00|4922.8|4916.8|4919.3|4913.3|4922.8|4916.8|4917.8|4911.8|39
1748480700000|2025-05-29 01:05:00|4919|4913|4915.5|4909.5|4919|4913|4913|4907|49
1748481000000|2025-05-29 01:10:00|4915.8|4909.8|4914.3|4908.3|4915.8|4909.8|4913.8|4907.8|44
1748481300000|2025-05-29 01:15:00|4914|4908|4905.5|4899.5|4914|4908|4905|4899|34
1748481600000|2025-05-29 01:20:00|4905.8|4899.8|4908.5|4902.5|4909.5|4903.5|4905.3|4899.3|14
1748481900000|2025-05-29 01:25:00|4909|4903|4909.8|4903.8|4910.8|4904.8|4905.8|4899.8|55
1748482200000|2025-05-29 01:30:00|4909|4903|4911.8|4905.8|4915|4909|4908|4902|62
1748482500000|2025-05-29 01:35:00|4912|4906|4916.8|4910.8|4917.8|4911.8|4912|4906|50
1748482800000|2025-05-29 01:40:00|4917|4911|4920|4914|4921|4915|4916.8|4910.8|57
1748483100000|2025-05-29 01:45:00|4919.8|4913.8|4921.5|4915.5|4922.3|4916.3|4919.8|4913.8|102
1748483400000|2025-05-29 01:50:00|4921.3|4915.3|4923.8|4917.8|4925|4919|4920.8|4914.8|70
1748483700000|2025-05-29 01:55:00|4924|4918|4925|4919|4925.5|4919.5|4923.3|4917.3|101
1748484000000|2025-05-29 02:00:00|4925.3|4919.3|4924.8|4918.8|4929.5|4923.5|4923.8|4917.8|63
1748484300000|2025-05-29 02:05:00|4924|4918|4924|4918|4926|4920|4923|4917|12
1748484600000|2025-05-29 02:10:00|4923.8|4917.8|4924.8|4918.8|4925|4919|4922.3|4916.3|65
1748484900000|2025-05-29 02:15:00|4924.5|4918.5|4920.5|4914.5|4925|4919|4919.5|4913.5|29
1748485200000|2025-05-29 02:20:00|4920.8|4914.8|4920.5|4914.5|4922.3|4916.3|4919.8|4913.8|13
1748485500000|2025-05-29 02:25:00|4920|4914|4920|4914|4921|4915|4919.8|4913.8|13
1748485800000|2025-05-29 02:30:00|4920.8|4914.8|4918|4912|4921|4915|4915.5|4909.5|48
1748486100000|2025-05-29 02:35:00|4918.3|4912.3|4924|4918|4925|4919|4917.8|4911.8|16
1748486400000|2025-05-29 02:40:00|4924.3|4918.3|4924|4918|4924.8|4918.8|4919.8|4913.8|26
1748486700000|2025-05-29 02:45:00|4924.8|4918.8|4924.3|4918.3|4925|4919|4923.3|4917.3|16
1748487000000|2025-05-29 02:50:00|4924.8|4918.8|4925.3|4919.3|4925.8|4919.8|4923.8|4917.8|30
1748487300000|2025-05-29 02:55:00|4925|4919|4927|4921|4927.6|4921.6|4925|4919|15
1748487600000|2025-05-29 03:00:00|4926.8|4920.8|4930|4924|4931.5|4925.5|4926.5|4920.5|103
1748487900000|2025-05-29 03:05:00|4929.8|4923.8|4930.3|4924.3|4931|4925|4927.5|4921.5|21
1748488200000|2025-05-29 03:10:00|4930.5|4924.5|4931.6|4925.6|4932.1|4926.1|4929.8|4923.8|16
1748488500000|2025-05-29 03:15:00|4931.8|4925.8|4930.8|4924.8|4936|4930|4930.5|4924.5|241
1748488800000|2025-05-29 03:20:00|4931.8|4925.8|4930.6|4924.6|4933|4927|4926.6|4920.6|139
1748489100000|2025-05-29 03:25:00|4930.8|4924.8|4933|4927|4933.3|4927.3|4930.8|4924.8|14
1748489400000|2025-05-29 03:30:00|4932.8|4926.8|4935.3|4929.3|4935.8|4929.8|4931.8|4925.8|20
1748489700000|2025-05-29 03:35:00|4935|4929|4934.8|4928.8|4935.8|4929.8|4932.8|4926.8|11
1748490000000|2025-05-29 03:40:00|4935.1|4929.1|4933.6|4927.6|4935.6|4929.6|4932.6|4926.6|21
1748490300000|2025-05-29 03:45:00|4933.3|4927.3|4932.8|4926.8|4933.6|4927.6|4931.8|4925.8|10
1748490600000|2025-05-29 03:50:00|4932|4926|4929.8|4923.8|4932.3|4926.3|4929.8|4923.8|26
1748490900000|2025-05-29 03:55:00|4930|4924|4929.8|4923.8|4931.3|4925.3|4929.6|4923.6|7
1748491200000|2025-05-29 04:00:00|4930|4924|4928.6|4922.6|4931.8|4925.8|4927.8|4921.8|18
1748491500000|2025-05-29 04:05:00|4928.3|4922.3|4925.6|4919.6|4929.6|4923.6|4925.6|4919.6|8
1748491800000|2025-05-29 04:10:00|4925.8|4919.8|4926|4920|4926.8|4920.8|4925.6|4919.6|3
1748492100000|2025-05-29 04:15:00|4925.8|4919.8|4922.6|4916.6|4926|4920|4922.6|4916.6|9
1748492400000|2025-05-29 04:20:00|4922.3|4916.3|4924.3|4918.3|4924.8|4918.8|4921.5|4915.5|17
1748492700000|2025-05-29 04:25:00|4924|4918|4923|4917|4924.3|4918.3|4922.3|4916.3|9
1748493000000|2025-05-29 04:30:00|4922.8|4916.8|4925|4919|4925|4919|4922.8|4916.8|8
1748493300000|2025-05-29 04:35:00|4924.8|4918.8|4926|4920|4926|4920|4924|4918|10
1748493600000|2025-05-29 04:40:00|4926.8|4920.8|4931.3|4925.3|4931.8|4925.8|4926.8|4920.8|26
1748493900000|2025-05-29 04:45:00|4931.6|4925.6|4929.8|4923.8|4931.6|4925.6|4927.8|4921.8|10
1748494200000|2025-05-29 04:50:00|4930|4924|4930|4924|4930.6|4924.6|4930|4924|0
1748494500000|2025-05-29 04:55:00|4929.8|4923.8|4930.6|4924.6|4930.8|4924.8|4929.6|4923.6|6
1748494800000|2025-05-29 05:00:00|4930.3|4924.3|4928.8|4922.8|4930.6|4924.6|4928.8|4922.8|23
1748495100000|2025-05-29 05:05:00|4929.6|4923.6|4930.6|4924.6|4930.8|4924.8|4929.6|4923.6|25
1748495400000|2025-05-29 05:10:00|4930.3|4924.3|4929.8|4923.8|4930.8|4924.8|4929.1|4923.1|10
1748495700000|2025-05-29 05:15:00|4930.6|4924.6|4935.8|4929.8|4936.1|4930.1|4930.6|4924.6|23
1748496000000|2025-05-29 05:20:00|4935.6|4929.6|4935.8|4929.8|4936.1|4930.1|4934.8|4928.8|13
1748496300000|2025-05-29 05:25:00|4935.6|4929.6|4939.8|4933.8|4939.8|4933.8|4935.1|4929.1|43
1748496600000|2025-05-29 05:30:00|4940.3|4934.3|4939.6|4933.6|4941.1|4935.1|4937.8|4931.8|20
1748496900000|2025-05-29 05:35:00|4939.8|4933.8|4940.8|4934.8|4940.8|4934.8|4939.1|4933.1|15
1748497200000|2025-05-29 05:40:00|4940.6|4934.6|4939.3|4933.3|4940.8|4934.8|4939.3|4933.3|10
1748497500000|2025-05-29 05:45:00|4939.6|4933.6|4940.1|4934.1|4940.1|4934.1|4937.8|4931.8|11
1748497800000|2025-05-29 05:50:00|4939.8|4933.8|4937.3|4931.3|4939.8|4933.8|4936.6|4930.6|20
1748498100000|2025-05-29 05:55:00|4937.6|4931.6|4939.1|4933.1|4939.8|4933.8|4937.6|4931.6|13
1748498400000|2025-05-29 06:00:00|4938.8|4932.8|4937.8|4931.8|4940.1|4934.1|4936.1|4930.1|21
1748498700000|2025-05-29 06:05:00|4937.1|4931.1|4937.8|4931.8|4938.8|4932.8|4936.1|4930.1|25
1748499000000|2025-05-29 06:10:00|4938.1|4932.1|4939.8|4933.8|4940.3|4934.3|4938.1|4932.1|15
1748499300000|2025-05-29 06:15:00|4939.6|4933.6|4939.6|4933.6|4942.8|4936.8|4938.8|4932.8|24
1748499600000|2025-05-29 06:20:00|4939.3|4933.3|4939.8|4933.8|4942.1|4936.1|4939.1|4933.1|25
1748499900000|2025-05-29 06:25:00|4940.1|4934.1|4939.1|4933.1|4940.6|4934.6|4937.8|4931.8|17
1748500200000|2025-05-29 06:30:00|4938.5|4932.5|4937.1|4931.1|4939.1|4933.1|4933.8|4927.8|47
1748500500000|2025-05-29 06:35:00|4937.8|4931.8|4932.8|4926.8|4940.1|4934.1|4932.8|4926.8|20
1748500800000|2025-05-29 06:40:00|4932.6|4926.6|4938.1|4932.1|4938.1|4932.1|4930.6|4924.6|68
1748501100000|2025-05-29 06:45:00|4937.6|4931.6|4936.8|4930.8|4939.6|4933.6|4936.1|4930.1|16
1748501400000|2025-05-29 06:50:00|4936.6|4930.6|4938.6|4932.6|4939.1|4933.1|4936.1|4930.1|4
1748501700000|2025-05-29 06:55:00|4937.8|4931.8|4933.1|4927.1|4937.8|4931.8|4932.8|4926.8|36
1748502000000|2025-05-29 07:00:00|4932.8|4926.8|4932.1|4926.1|4933.6|4927.6|4926.8|4920.8|32
1748502300000|2025-05-29 07:05:00|4931.8|4925.8|4935.1|4929.1|4937.1|4931.1|4929.3|4923.3|42
1748502600000|2025-05-29 07:10:00|4935.8|4929.8|4933.1|4927.1|4936.3|4930.3|4932.8|4926.8|8
1748502900000|2025-05-29 07:15:00|4933.6|4927.6|4932.1|4926.1|4935.1|4929.1|4930.8|4924.8|27
1748503200000|2025-05-29 07:20:00|4932.3|4926.3|4932.6|4926.6|4934.6|4928.6|4930.8|4924.8|23
1748503500000|2025-05-29 07:25:00|4932.3|4926.3|4930.8|4924.8|4932.6|4926.6|4930.6|4924.6|17
1748503800000|2025-05-29 07:30:00|4930.6|4924.6|4932.8|4926.8|4932.8|4926.8|4929.6|4923.6|47
1748504100000|2025-05-29 07:35:00|4932.6|4926.6|4940.8|4934.8|4941.6|4935.6|4932.6|4926.6|24
1748504400000|2025-05-29 07:40:00|4940.6|4934.6|4944.6|4938.6|4944.6|4938.6|4938.9|4932.9|92
1748504700000|2025-05-29 07:45:00|4944.1|4938.1|4945.9|4939.9|4948.6|4942.6|4943.6|4937.6|55
1748505000000|2025-05-29 07:50:00|4946.1|4940.1|4949.1|4943.1|4949.9|4943.9|4945.9|4939.9|49
1748505300000|2025-05-29 07:55:00|4949.6|4943.6|4950.6|4944.6|4951.9|4945.9|4949.1|4943.1|33
1748505600000|2025-05-29 08:00:00|4950.9|4944.9|4944.1|4938.1|4950.9|4944.9|4941.9|4935.9|57
1748505900000|2025-05-29 08:05:00|4944.4|4938.4|4941.1|4935.1|4945.9|4939.9|4939.9|4933.9|50
1748506200000|2025-05-29 08:10:00|4941.4|4935.4|4940.9|4934.9|4942.6|4936.6|4938.9|4932.9|21
1748506500000|2025-05-29 08:15:00|4940.6|4934.6|4939.4|4933.4|4941.1|4935.1|4939.4|4933.4|50
1748506800000|2025-05-29 08:20:00|4939.6|4933.6|4937.6|4931.6|4941.1|4935.1|4936.6|4930.6|26
1748507100000|2025-05-29 08:25:00|4937.9|4931.9|4934.6|4928.6|4938.1|4932.1|4934.1|4928.1|47
1748507400000|2025-05-29 08:30:00|4934.4|4928.4|4928.4|4922.4|4938.1|4932.1|4928.1|4922.1|63
1748507700000|2025-05-29 08:35:00|4928.6|4922.6|4930.1|4924.1|4930.1|4924.1|4926.6|4920.6|177
1748508000000|2025-05-29 08:40:00|4931.9|4925.9|4930.4|4924.4|4933.1|4927.1|4929.4|4923.4|77
1748508300000|2025-05-29 08:45:00|4929.1|4923.1|4929.9|4923.9|4930.6|4924.6|4926.9|4920.9|113
1748508600000|2025-05-29 08:50:00|4930.1|4924.1|4932.6|4926.6|4935.9|4929.9|4928.9|4922.9|113
1748508900000|2025-05-29 08:55:00|4932.9|4926.9|4931.1|4925.1|4932.9|4926.9|4929.9|4923.9|62
1748509200000|2025-05-29 09:00:00|4930.9|4924.9|4927.6|4921.6|4930.9|4924.9|4926.9|4920.9|51
1748509500000|2025-05-29 09:05:00|4927.4|4921.4|4922.6|4916.6|4927.4|4921.4|4921.9|4915.9|30
1748509800000|2025-05-29 09:10:00|4923.1|4917.1|4923.9|4917.9|4924.1|4918.1|4922.9|4916.9|57
1748510100000|2025-05-29 09:15:00|4923.1|4917.1|4917.9|4911.9|4923.4|4917.4|4917.6|4911.6|80
1748510400000|2025-05-29 09:20:00|4917.6|4911.6|4913.6|4907.6|4918.6|4912.6|4912.9|4906.9|161
1748510700000|2025-05-29 09:25:00|4913.9|4907.9|4912.6|4906.6|4914.9|4908.9|4911.6|4905.6|50
1748511000000|2025-05-29 09:30:00|4912.4|4906.4|4909.6|4903.6|4913.6|4907.6|4909.6|4903.6|34
1748511300000|2025-05-29 09:35:00|4910.1|4904.1|4914.1|4908.1|4915.6|4909.6|4910.1|4904.1|113
1748511600000|2025-05-29 09:40:00|4914.9|4908.9|4916.6|4910.6|4918.9|4912.9|4913.9|4907.9|31
1748511900000|2025-05-29 09:45:00|4917.1|4911.1|4916.9|4910.9|4918.6|4912.6|4916.9|4910.9|24
1748512200000|2025-05-29 09:50:00|4916.6|4910.6|4914.6|4908.6|4916.9|4910.9|4914.6|4908.6|22
1748512500000|2025-05-29 09:55:00|4914.9|4908.9|4915.6|4909.6|4916.9|4910.9|4914.6|4908.6|14
1748512800000|2025-05-29 10:00:00|4915.9|4909.9|4916.9|4910.9|4917.9|4911.9|4915.6|4909.6|11
1748513100000|2025-05-29 10:05:00|4917.6|4911.6|4916.9|4910.9|4917.9|4911.9|4915.9|4909.9|18
1748513400000|2025-05-29 10:10:00|4917.4|4911.4|4915.4|4909.4|4918.9|4912.9|4913.7|4907.7|39
1748513700000|2025-05-29 10:15:00|4915.7|4909.7|4916.2|4910.2|4917.2|4911.2|4915.4|4909.4|16
1748514000000|2025-05-29 10:20:00|4915.9|4909.9|4915.4|4909.4|4917.2|4911.2|4915.2|4909.2|14
1748514300000|2025-05-29 10:25:00|4915.7|4909.7|4918.6|4912.6|4919.9|4913.9|4915.6|4909.6|72
1748514600000|2025-05-29 10:30:00|4918.9|4912.9|4916.6|4910.6|4919.4|4913.4|4916.6|4910.6|111
1748514900000|2025-05-29 10:35:00|4915.9|4909.9|4909.9|4903.9|4915.9|4909.9|4909.4|4903.4|38
1748515200000|2025-05-29 10:40:00|4909.7|4903.7|4908.7|4902.7|4910.4|4904.4|4908.1|4902.1|18
1748515500000|2025-05-29 10:45:00|4908.9|4902.9|4912.9|4906.9|4914.7|4908.7|4908.9|4902.9|20
1748515800000|2025-05-29 10:50:00|4912.4|4906.4|4911.7|4905.7|4913.9|4907.9|4911.1|4905.1|26
1748516100000|2025-05-29 10:55:00|4911.4|4905.4|4915.2|4909.2|4916.6|4910.6|4910.9|4904.9|55
1748516400000|2025-05-29 11:00:00|4915.6|4909.6|4915.9|4909.9|4915.9|4909.9|4911.9|4905.9|38
1748516700000|2025-05-29 11:05:00|4916.9|4910.9|4915.7|4909.7|4917.9|4911.9|4914.7|4908.7|13
1748517000000|2025-05-29 11:10:00|4915.4|4909.4|4916.4|4910.4|4916.6|4910.6|4911.9|4905.9|52
1748517300000|2025-05-29 11:15:00|4916.6|4910.6|4916.1|4910.1|4917.6|4911.6|4914.9|4908.9|19
1748517600000|2025-05-29 11:20:00|4916.4|4910.4|4916.9|4910.9|4917.7|4911.7|4915.9|4909.9|41
1748517900000|2025-05-29 11:25:00|4916.6|4910.6|4916.4|4910.4|4917.9|4911.9|4915.9|4909.9|6
1748518200000|2025-05-29 11:30:00|4916.7|4910.7|4915.9|4909.9|4918.9|4912.9|4914.9|4908.9|33
1748518500000|2025-05-29 11:35:00|4915.7|4909.7|4912.9|4906.9|4916.9|4910.9|4912.9|4906.9|8
1748518800000|2025-05-29 11:40:00|4913.1|4907.1|4912.9|4906.9|4913.7|4907.7|4912.9|4906.9|15
1748519100000|2025-05-29 11:45:00|4912.6|4906.6|4907.9|4901.9|4912.6|4906.6|4906.9|4900.9|103
1748519400000|2025-05-29 11:50:00|4908.2|4902.2|4904.9|4898.9|4908.6|4902.6|4904.6|4898.6|49
1748519700000|2025-05-29 11:55:00|4904.6|4898.6|4899.6|4893.6|4904.9|4898.9|4898.6|4892.6|125
1748520000000|2025-05-29 12:00:00|4899.4|4893.4|4892.9|4886.9|4899.4|4893.4|4891.9|4885.9|304
1748520300000|2025-05-29 12:05:00|4892.4|4886.4|4875.7|4869.7|4894.1|4888.1|4872.2|4866.2|747
1748520600000|2025-05-29 12:10:00|4875.2|4869.2|4878.2|4872.2|4879.7|4873.7|4874.7|4868.7|57
1748520900000|2025-05-29 12:15:00|4877.2|4871.2|4874.7|4868.7|4878.9|4872.9|4873.2|4867.2|103
1748521200000|2025-05-29 12:20:00|4874.2|4868.2|4866.9|4860.9|4875.7|4869.7|4865.4|4859.4|182
1748521500000|2025-05-29 12:25:00|4866.7|4860.7|4865.7|4859.7|4868.2|4862.2|4864.2|4858.2|286
1748521800000|2025-05-29 12:30:00|4865.9|4859.9|4865.9|4859.9|4866.2|4860.2|4863.6|4857.6|270
1748522100000|2025-05-29 12:35:00|4865.6|4859.6|4867.7|4861.7|4871.9|4865.9|4865.6|4859.6|121
1748522400000|2025-05-29 12:40:00|4867.9|4861.9|4866.7|4860.7|4869.7|4863.7|4863.9|4857.9|207
1748525400000|2025-05-29 13:30:00|4857.5|4851.5|4831.7|4825.7|4862.6|4856.6|4826.5|4820.5|2558
1748525700000|2025-05-29 13:35:00|4831.9|4825.9|4834.2|4828.2|4845.2|4839.2|4829.2|4823.2|933
1748526000000|2025-05-29 13:40:00|4833.9|4827.9|4832.2|4826.2|4839.4|4833.4|4831.9|4825.9|410
1748526300000|2025-05-29 13:45:00|4831.9|4825.9|4835.2|4829.2|4838.7|4832.7|4825.7|4819.7|521
1748526600000|2025-05-29 13:50:00|4835.4|4829.4|4838.2|4832.2|4841.2|4835.2|4834.7|4828.7|369
1748526900000|2025-05-29 13:55:00|4837.9|4831.9|4835.9|4829.9|4842.9|4836.9|4833.9|4827.9|433
1748527200000|2025-05-29 14:00:00|4835.2|4829.2|4839.4|4833.4|4841.9|4835.9|4834.2|4828.2|1017
1748527500000|2025-05-29 14:05:00|4838.9|4832.9|4826.9|4820.9|4839.9|4833.9|4824.2|4818.2|979
1748527800000|2025-05-29 14:10:00|4826.7|4820.7|4827.9|4821.9|4832.9|4826.9|4822.7|4816.7|329
1748528100000|2025-05-29 14:15:00|4828.4|4822.4|4817.5|4811.5|4832.9|4826.9|4814|4808|1253
1748528400000|2025-05-29 14:20:00|4817|4811|4809.5|4803.5|4817.5|4811.5|4803.5|4797.5|734
1748528700000|2025-05-29 14:25:00|4808.7|4802.7|4805.7|4799.7|4810.7|4804.7|4803.7|4797.7|550
1748529000000|2025-05-29 14:30:00|4806.2|4800.2|4807.5|4801.5|4813.5|4807.5|4805.5|4799.5|472
1748529300000|2025-05-29 14:35:00|4806.5|4800.5|4806.2|4800.2|4814.7|4808.7|4803.7|4797.7|539
1748529600000|2025-05-29 14:40:00|4805.5|4799.5|4808|4802|4810.5|4804.5|4803|4797|729
1748529900000|2025-05-29 14:45:00|4807.7|4801.7|4818.7|4812.7|4827|4821|4806|4800|821
1748530200000|2025-05-29 14:50:00|4819|4813|4808.2|4802.2|4819.2|4813.2|4808|4802|1590
1748530500000|2025-05-29 14:55:00|4808.7|4802.7|4814.3|4808.3|4819.5|4813.5|4808.7|4802.7|727
1748530800000|2025-05-29 15:00:00|4814|4808|4806.3|4800.3|4814|4808|4803|4797|506
1748531100000|2025-05-29 15:05:00|4806|4800|4803.8|4797.8|4808.3|4802.3|4801.8|4795.8|657
1748531400000|2025-05-29 15:10:00|4804.5|4798.5|4792.5|4786.5|4805.5|4799.5|4791.5|4785.5|1016
1748531700000|2025-05-29 15:15:00|4793|4787|4797|4791|4801.5|4795.5|4790.3|4784.3|581
1748532000000|2025-05-29 15:20:00|4796.5|4790.5|4795.5|4789.5|4802.3|4796.3|4795.5|4789.5|252
1748532300000|2025-05-29 15:25:00|4797.5|4791.5|4795.5|4789.5|4798.8|4792.8|4793.5|4787.5|663
1748532600000|2025-05-29 15:30:00|4796.5|4790.5|4795.5|4789.5|4800.8|4794.8|4794.5|4788.5|540
1748532900000|2025-05-29 15:35:00|4794.5|4788.5|4794.5|4788.5|4801.2|4795.2|4793.8|4787.8|551
1748533200000|2025-05-29 15:40:00|4793.8|4787.8|4786.8|4780.8|4794.7|4788.7|4785.5|4779.5|549
1748533500000|2025-05-29 15:45:00|4786.5|4780.5|4794.5|4788.5|4798.3|4792.3|4786.5|4780.5|368
1748533800000|2025-05-29 15:50:00|4793.8|4787.8|4789.8|4783.8|4796.5|4790.5|4789.8|4783.8|330
1748534100000|2025-05-29 15:55:00|4787.5|4781.5|4789.3|4783.3|4792.3|4786.3|4786.5|4780.5|349
1748534400000|2025-05-29 16:00:00|4791|4785|4796.8|4790.8|4802.5|4796.5|4790.5|4784.5|333
1748534700000|2025-05-29 16:05:00|4797.8|4791.8|4801.2|4795.2|4802.5|4796.5|4793.8|4787.8|402
1748535000000|2025-05-29 16:10:00|4800.8|4794.8|4805.7|4799.7|4808.2|4802.2|4798.3|4792.3|543
1748535300000|2025-05-29 16:15:00|4805.5|4799.5|4804.5|4798.5|4805.5|4799.5|4798.8|4792.8|267
1748535600000|2025-05-29 16:20:00|4804.3|4798.3|4818.8|4812.8|4820.5|4814.5|4802.5|4796.5|532
1748535900000|2025-05-29 16:25:00|4818.5|4812.5|4822.5|4816.5|4828.5|4822.5|4816.5|4810.5|548
1748536200000|2025-05-29 16:30:00|4822.3|4816.3|4826.2|4820.2|4836.5|4830.5|4819.5|4813.5|485
1748536500000|2025-05-29 16:35:00|4828.5|4822.5|4825.7|4819.7|4836.5|4830.5|4825.3|4819.3|474
1748536800000|2025-05-29 16:40:00|4826|4820|4821.5|4815.5|4827|4821|4817.7|4811.7|384
1748537100000|2025-05-29 16:45:00|4822.2|4816.2|4819.3|4813.3|4825.2|4819.2|4818.8|4812.8|313
1748537400000|2025-05-29 16:50:00|4820.5|4814.5|4823.5|4817.5|4825.8|4819.8|4820.5|4814.5|194
1748537700000|2025-05-29 16:55:00|4821.8|4815.8|4826.5|4820.5|4829.5|4823.5|4819.8|4813.8|357
1748538000000|2025-05-29 17:00:00|4826.8|4820.8|4828.8|4822.8|4832.5|4826.5|4825.8|4819.8|226
1748538300000|2025-05-29 17:05:00|4827.3|4821.3|4828.5|4822.5|4831|4825|4825.8|4819.8|359
1748538600000|2025-05-29 17:10:00|4828.3|4822.3|4822.5|4816.5|4829.3|4823.3|4822.5|4816.5|280
1748538900000|2025-05-29 17:15:00|4823.5|4817.5|4827.2|4821.2|4827.2|4821.2|4822.5|4816.5|232
1748539200000|2025-05-29 17:20:00|4826.8|4820.8|4819.5|4813.5|4827.8|4821.8|4819.5|4813.5|327
1748539500000|2025-05-29 17:25:00|4819.8|4813.8|4818.5|4812.5|4819.8|4813.8|4816.5|4810.5|524
1748539800000|2025-05-29 17:30:00|4818.8|4812.8|4821.5|4815.5|4822.8|4816.8|4816.8|4810.8|226
1748540100000|2025-05-29 17:35:00|4820.5|4814.5|4824.3|4818.3|4826.3|4820.3|4819.5|4813.5|375
1748540400000|2025-05-29 17:40:00|4824.5|4818.5|4836.3|4830.3|4839.3|4833.3|4823.8|4817.8|795
1748540700000|2025-05-29 17:45:00|4836.1|4830.1|4837.5|4831.5|4839.5|4833.5|4832.5|4826.5|355
1748541000000|2025-05-29 17:50:00|4837.3|4831.3|4846.1|4840.1|4850.3|4844.3|4836.3|4830.3|577
1748541300000|2025-05-29 17:55:00|4845.8|4839.8|4853.1|4847.1|4854.1|4848.1|4844.3|4838.3|597
1748541600000|2025-05-29 18:00:00|4853.3|4847.3|4858.5|4852.5|4862.8|4856.8|4853.1|4847.1|1127
1748541900000|2025-05-29 18:05:00|4858.8|4852.8|4853.8|4847.8|4861.5|4855.5|4853.8|4847.8|948
1748542200000|2025-05-29 18:10:00|4854|4848|4853.3|4847.3|4861|4855|4852.3|4846.3|2385
1748542500000|2025-05-29 18:15:00|4854.3|4848.3|4852.8|4846.8|4858.3|4852.3|4847.3|4841.3|1272
1748563200000|2025-05-30 00:00:00|4786.5|4780.5|4771.8|4765.8|4792|4786|4736.8|4730.8|2052
1748563500000|2025-05-30 00:05:00|4772.3|4766.3|4771.8|4765.8|4773.8|4767.8|4766.5|4760.5|190
1748563800000|2025-05-30 00:10:00|4771.5|4765.5|4767.5|4761.5|4772|4766|4762.8|4756.8|234
1748564100000|2025-05-30 00:15:00|4768.8|4762.8|4764.1|4758.1|4768.8|4762.8|4761.2|4755.2|163
1748564400000|2025-05-30 00:20:00|4765.8|4759.8|4765.6|4759.6|4769.1|4763.1|4764.8|4758.8|137
1748564700000|2025-05-30 00:25:00|4765.8|4759.8|4765.8|4759.8|4768.8|4762.8|4763.8|4757.8|112
1748565000000|2025-05-30 00:30:00|4766|4760|4751.8|4745.8|4768.5|4762.5|4747.8|4741.8|395
1748565300000|2025-05-30 00:35:00|4751.5|4745.5|4751.8|4745.8|4755.8|4749.8|4747.1|4741.1|313
1748565600000|2025-05-30 00:40:00|4752.1|4746.1|4757|4751|4760|4754|4749.5|4743.5|132
1748565900000|2025-05-30 00:45:00|4756.8|4750.8|4752.8|4746.8|4756.8|4750.8|4748.3|4742.3|110
1748566200000|2025-05-30 00:50:00|4752.5|4746.5|4753.8|4747.8|4755.2|4749.2|4752|4746|64
1748566500000|2025-05-30 00:55:00|4753.5|4747.5|4757.5|4751.5|4757.5|4751.5|4753.5|4747.5|103
1748566800000|2025-05-30 01:00:00|4758.3|4752.3|4753.3|4747.3|4764|4758|4753|4747|247
1748567100000|2025-05-30 01:05:00|4753|4747|4754.8|4748.8|4757|4751|4752.5|4746.5|37
1748567400000|2025-05-30 01:10:00|4755|4749|4752.6|4746.6|4756.5|4750.5|4751.8|4745.8|29
1748567700000|2025-05-30 01:15:00|4752.1|4746.1|4751.6|4745.6|4753.8|4747.8|4750|4744|72
1748568000000|2025-05-30 01:20:00|4751.3|4745.3|4751.3|4745.3|4753.6|4747.6|4748.6|4742.6|33
1748568300000|2025-05-30 01:25:00|4751.6|4745.6|4750|4744|4751.6|4745.6|4749.6|4743.6|9
1748568600000|2025-05-30 01:30:00|4749.8|4743.8|4748.8|4742.8|4753|4747|4748.8|4742.8|43
1748568900000|2025-05-30 01:35:00|4748.6|4742.6|4747|4741|4749.1|4743.1|4743.8|4737.8|128
1748569200000|2025-05-30 01:40:00|4746.8|4740.8|4744.3|4738.3|4748|4742|4743.6|4737.6|174
1748569500000|2025-05-30 01:45:00|4744.6|4738.6|4743.6|4737.6|4744.6|4738.6|4743.1|4737.1|35
1748569800000|2025-05-30 01:50:00|4744.1|4738.1|4750.1|4744.1|4750.6|4744.6|4743.6|4737.6|54
1748570100000|2025-05-30 01:55:00|4749.6|4743.6|4746.6|4740.6|4749.6|4743.6|4746.6|4740.6|29
1748570400000|2025-05-30 02:00:00|4747|4741|4746.6|4740.6|4748.6|4742.6|4745.6|4739.6|18
1748570700000|2025-05-30 02:05:00|4746.4|4740.4|4742.1|4736.1|4746.4|4740.4|4742.1|4736.1|56
1748571000000|2025-05-30 02:10:00|4742.5|4736.5|4734.1|4728.1|4742.8|4736.8|4734.1|4728.1|140
1748571300000|2025-05-30 02:15:00|4733.1|4727.1|4726.8|4720.8|4735.1|4729.1|4726.8|4720.8|72
1748571600000|2025-05-30 02:20:00|4727.6|4721.6|4731.8|4725.8|4732.1|4726.1|4727.6|4721.6|123
1748571900000|2025-05-30 02:25:00|4731.4|4725.4|4732.1|4726.1|4732.1|4726.1|4730.5|4724.5|43
1748572200000|2025-05-30 02:30:00|4732.4|4726.4|4730.6|4724.6|4732.4|4726.4|4727.3|4721.3|90
1748572500000|2025-05-30 02:35:00|4730.4|4724.4|4719.6|4713.6|4730.4|4724.4|4718.6|4712.6|108
1748572800000|2025-05-30 02:40:00|4719.8|4713.8|4721.6|4715.6|4723.8|4717.8|4719.3|4713.3|89
1748573100000|2025-05-30 02:45:00|4720.6|4714.6|4716.8|4710.8|4721.1|4715.1|4716.8|4710.8|250
1748573400000|2025-05-30 02:50:00|4716.6|4710.6|4715.8|4709.8|4718.8|4712.8|4712.6|4706.6|232
1748573700000|2025-05-30 02:55:00|4715.6|4709.6|4720.6|4714.6|4724.1|4718.1|4715.3|4709.3|56
1748574000000|2025-05-30 03:00:00|4720.4|4714.4|4718.8|4712.8|4721.1|4715.1|4717.8|4711.8|49
1748574300000|2025-05-30 03:05:00|4719.3|4713.3|4719.6|4713.6|4722.3|4716.3|4718.8|4712.8|21
1748574600000|2025-05-30 03:10:00|4719.1|4713.1|4717.8|4711.8|4722.6|4716.6|4716.8|4710.8|46
1748574900000|2025-05-30 03:15:00|4717.6|4711.6|4716.6|4710.6|4718.8|4712.8|4715.8|4709.8|50
1748575200000|2025-05-30 03:20:00|4715.8|4709.8|4712.1|4706.1|4715.8|4709.8|4712.1|4706.1|21
1748575500000|2025-05-30 03:25:00|4712.6|4706.6|4715.6|4709.6|4717.6|4711.6|4712.1|4706.1|30
1748575800000|2025-05-30 03:30:00|4715.8|4709.8|4716.8|4710.8|4716.8|4710.8|4714.6|4708.6|16
1748576100000|2025-05-30 03:35:00|4716.3|4710.3|4716.8|4710.8|4717.1|4711.1|4716.1|4710.1|8
1748576400000|2025-05-30 03:40:00|4716.1|4710.1|4715.8|4709.8|4716.8|4710.8|4715.8|4709.8|8
1748576700000|2025-05-30 03:45:00|4715.6|4709.6|4715.1|4709.1|4715.6|4709.6|4714.6|4708.6|14
1748577000000|2025-05-30 03:50:00|4714|4708|4708.8|4702.8|4714.1|4708.1|4708.8|4702.8|115
1748577300000|2025-05-30 03:55:00|4708.6|4702.6|4712.1|4706.1|4712.1|4706.1|4707.1|4701.1|64
1748577600000|2025-05-30 04:00:00|4711.8|4705.8|4713.8|4707.8|4714.8|4708.8|4711.3|4705.3|25
1748577900000|2025-05-30 04:05:00|4714.1|4708.1|4712.8|4706.8|4714.6|4708.6|4711.8|4705.8|16
1748578200000|2025-05-30 04:10:00|4713.1|4707.1|4712.6|4706.6|4713.6|4707.6|4712.1|4706.1|13
1748578500000|2025-05-30 04:15:00|4712.4|4706.4|4713.1|4707.1|4714.6|4708.6|4712.1|4706.1|11
1748578800000|2025-05-30 04:20:00|4713.6|4707.6|4712.3|4706.3|4713.6|4707.6|4712.1|4706.1|6
1748579100000|2025-05-30 04:25:00|4712.1|4706.1|4711.1|4705.1|4712.1|4706.1|4711.1|4705.1|6
1748579400000|2025-05-30 04:30:00|4712.1|4706.1|4711.1|4705.1|4712.1|4706.1|4711.1|4705.1|6
1748579700000|2025-05-30 04:35:00|4711.9|4705.9|4707.6|4701.6|4712.1|4706.1|4707.6|4701.6|20
1748580000000|2025-05-30 04:40:00|4707.9|4701.9|4706.9|4700.9|4708.1|4702.1|4705.8|4699.8|49
1748580300000|2025-05-30 04:45:00|4706.6|4700.6|4705.9|4699.9|4707.1|4701.1|4705.1|4699.1|24
1748580600000|2025-05-30 04:50:00|4706.4|4700.4|4707.6|4701.6|4707.6|4701.6|4706.4|4700.4|14
1748580900000|2025-05-30 04:55:00|4707.4|4701.4|4713.1|4707.1|4714.1|4708.1|4707.4|4701.4|24
1748581200000|2025-05-30 05:00:00|4713.4|4707.4|4715.6|4709.6|4715.9|4709.9|4713.1|4707.1|25
1748581500000|2025-05-30 05:05:00|4715.1|4709.1|4712.9|4706.9|4718.9|4712.9|4712.9|4706.9|135
1748581800000|2025-05-30 05:10:00|4712.1|4706.1|4712.9|4706.9|4713.1|4707.1|4710.9|4704.9|19
1748582100000|2025-05-30 05:15:00|4712.4|4706.4|4711.6|4705.6|4712.4|4706.4|4708.9|4702.9|66
1748582400000|2025-05-30 05:20:00|4711.4|4705.4|4713.9|4707.9|4714.1|4708.1|4711.4|4705.4|18
1748582700000|2025-05-30 05:25:00|4714.1|4708.1|4713.1|4707.1|4714.1|4708.1|4711.6|4705.6|13
1748583000000|2025-05-30 05:30:00|4713.6|4707.6|4714.4|4708.4|4714.6|4708.6|4710.6|4704.6|37
1748583300000|2025-05-30 05:35:00|4714.1|4708.1|4716.1|4710.1|4716.4|4710.4|4712.9|4706.9|31
1748583600000|2025-05-30 05:40:00|4716.4|4710.4|4723.9|4717.9|4723.9|4717.9|4716.4|4710.4|89
1748583900000|2025-05-30 05:45:00|4723.6|4717.6|4731.1|4725.1|4731.9|4725.9|4723.4|4717.4|200
1748584200000|2025-05-30 05:50:00|4730.6|4724.6|4730.1|4724.1|4732.1|4726.1|4729.1|4723.1|116
1748584500000|2025-05-30 05:55:00|4729.6|4723.6|4730.4|4724.4|4730.4|4724.4|4726.1|4720.1|156
1748584800000|2025-05-30 06:00:00|4730.6|4724.6|4730.1|4724.1|4730.6|4724.6|4727.6|4721.6|175
1748585100000|2025-05-30 06:05:00|4730.3|4724.3|4733.1|4727.1|4735.4|4729.4|4730.1|4724.1|129
1748585400000|2025-05-30 06:10:00|4732.9|4726.9|4738.8|4732.8|4742.3|4736.3|4730.3|4724.3|530
1748585700000|2025-05-30 06:15:00|4738.6|4732.6|4733.6|4727.6|4739.1|4733.1|4732.1|4726.1|111
1748586000000|2025-05-30 06:20:00|4733.3|4727.3|4731.8|4725.8|4734.3|4728.3|4730.6|4724.6|33
1748586300000|2025-05-30 06:25:00|4731.6|4725.6|4732.3|4726.3|4733.3|4727.3|4730.3|4724.3|48
1748586600000|2025-05-30 06:30:00|4732.1|4726.1|4735.3|4729.3|4737.1|4731.1|4730.1|4724.1|64
1748586900000|2025-05-30 06:35:00|4734.3|4728.3|4738.1|4732.1|4739.3|4733.3|4734.3|4728.3|55
1748587200000|2025-05-30 06:40:00|4737.9|4731.9|4733.3|4727.3|4738.1|4732.1|4731.3|4725.3|68
1748587500000|2025-05-30 06:45:00|4733.1|4727.1|4733.1|4727.1|4735.6|4729.6|4731.6|4725.6|19
1748587800000|2025-05-30 06:50:00|4732.3|4726.3|4734.6|4728.6|4737.3|4731.3|4732.1|4726.1|26
1748588100000|2025-05-30 06:55:00|4734.3|4728.3|4737.3|4731.3|4739.6|4733.6|4734.3|4728.3|47
1748588400000|2025-05-30 07:00:00|4737.1|4731.1|4735.6|4729.6|4737.1|4731.1|4730.3|4724.3|148
1748588700000|2025-05-30 07:05:00|4736.3|4730.3|4729.3|4723.3|4736.3|4730.3|4728.8|4722.8|165
1748589000000|2025-05-30 07:10:00|4728.8|4722.8|4729.9|4723.9|4732.1|4726.1|4728.8|4722.8|149
1748589300000|2025-05-30 07:15:00|4730.1|4724.1|4733.4|4727.4|4736.6|4730.6|4729.6|4723.6|65
1748589600000|2025-05-30 07:20:00|4733.6|4727.6|4738.4|4732.4|4738.7|4732.7|4731.4|4725.4|110
1748589900000|2025-05-30 07:25:00|4737.9|4731.9|4731.6|4725.6|4738.6|4732.6|4731.6|4725.6|34
1748590200000|2025-05-30 07:30:00|4732.4|4726.4|4735.1|4729.1|4739.9|4733.9|4732.4|4726.4|58
1748590500000|2025-05-30 07:35:00|4735.4|4729.4|4737.6|4731.6|4739.1|4733.1|4734.6|4728.6|32
1748590800000|2025-05-30 07:40:00|4738.1|4732.1|4737.4|4731.4|4739.4|4733.4|4736.4|4730.4|32
1748591100000|2025-05-30 07:45:00|4737.1|4731.1|4747.4|4741.4|4747.6|4741.6|4737.1|4731.1|113
1748591400000|2025-05-30 07:50:00|4747.6|4741.6|4752.1|4746.1|4753.4|4747.4|4747.6|4741.6|160
1748591700000|2025-05-30 07:55:00|4753.4|4747.4|4754.8|4748.8|4756.1|4750.1|4752.1|4746.1|213
1748592000000|2025-05-30 08:00:00|4755.3|4749.3|4755.6|4749.6|4762.1|4756.1|4755.3|4749.3|161
1748592300000|2025-05-30 08:05:00|4755.4|4749.4|4758.6|4752.6|4760.1|4754.1|4754.6|4748.6|48
1748592600000|2025-05-30 08:10:00|4758.1|4752.1|4758.6|4752.6|4759.6|4753.6|4755.8|4749.8|40
1748592900000|2025-05-30 08:15:00|4758.1|4752.1|4758.4|4752.4|4759.1|4753.1|4756.6|4750.6|26
1748593200000|2025-05-30 08:20:00|4758.6|4752.6|4754.6|4748.6|4760.4|4754.4|4754.1|4748.1|63
1748593500000|2025-05-30 08:25:00|4754.9|4748.9|4756.4|4750.4|4758.1|4752.1|4754.4|4748.4|26
1748593800000|2025-05-30 08:30:00|4756.1|4750.1|4756.4|4750.4|4758.4|4752.4|4754.4|4748.4|30
1748594100000|2025-05-30 08:35:00|4755.1|4749.1|4757.4|4751.4|4759.1|4753.1|4754.6|4748.6|107
1748594400000|2025-05-30 08:40:00|4758.4|4752.4|4754.9|4748.9|4760.6|4754.6|4752.9|4746.9|100
1748594700000|2025-05-30 08:45:00|4755.1|4749.1|4763.4|4757.4|4764.6|4758.6|4754.9|4748.9|123
1748595000000|2025-05-30 08:50:00|4764.4|4758.4|4760.2|4754.2|4766.7|4760.7|4760.2|4754.2|74
1748595300000|2025-05-30 08:55:00|4759.4|4753.4|4754.2|4748.2|4759.7|4753.7|4754.2|4748.2|73
1748595600000|2025-05-30 09:00:00|4753.7|4747.7|4766.2|4760.2|4767.6|4761.6|4753.2|4747.2|59
1748595900000|2025-05-30 09:05:00|4766.4|4760.4|4767.2|4761.2|4769.3|4763.3|4762.2|4756.2|33
1748596200000|2025-05-30 09:10:00|4766.9|4760.9|4766.4|4760.4|4766.9|4760.9|4762.9|4756.9|34
1748596500000|2025-05-30 09:15:00|4766.7|4760.7|4767.4|4761.4|4768.6|4762.6|4766.2|4760.2|31
1748596800000|2025-05-30 09:20:00|4768.2|4762.2|4770.6|4764.6|4771.6|4765.6|4767.6|4761.6|34
1748597100000|2025-05-30 09:25:00|4769.9|4763.9|4767.7|4761.7|4769.9|4763.9|4766.6|4760.6|22
1748597400000|2025-05-30 09:30:00|4767.4|4761.4|4762.2|4756.2|4767.7|4761.7|4762.2|4756.2|71
1748597700000|2025-05-30 09:35:00|4762.4|4756.4|4764.4|4758.4|4767.4|4761.4|4762.4|4756.4|41
1748598000000|2025-05-30 09:40:00|4764.2|4758.2|4764.2|4758.2|4765.4|4759.4|4762.4|4756.4|94
1748598300000|2025-05-30 09:45:00|4763.9|4757.9|4765.2|4759.2|4765.7|4759.7|4761.6|4755.6|46
1748598600000|2025-05-30 09:50:00|4764.9|4758.9|4763.7|4757.7|4765.7|4759.7|4763.2|4757.2|43
1748598900000|2025-05-30 09:55:00|4764.9|4758.9|4764.4|4758.4|4766.7|4760.7|4763.1|4757.1|68
1748599200000|2025-05-30 10:00:00|4764.1|4758.1|4775.2|4769.2|4776.2|4770.2|4764.1|4758.1|125
1748599500000|2025-05-30 10:05:00|4775.7|4769.7|4777.2|4771.2|4777.2|4771.2|4775.2|4769.2|36
1748599800000|2025-05-30 10:10:00|4776.7|4770.7|4780.4|4774.4|4782.2|4776.2|4776.4|4770.4|287
1748600100000|2025-05-30 10:15:00|4780.6|4774.6|4779.4|4773.4|4781.2|4775.2|4777.4|4771.4|40
1748600400000|2025-05-30 10:20:00|4779.7|4773.7|4770.2|4764.2|4779.7|4773.7|4770.2|4764.2|49
1748600700000|2025-05-30 10:25:00|4769.9|4763.9|4762.9|4756.9|4770.9|4764.9|4761.2|4755.2|81
1748601000000|2025-05-30 10:30:00|4762.6|4756.6|4765.4|4759.4|4768.4|4762.4|4762.6|4756.6|27
1748601300000|2025-05-30 10:35:00|4765.7|4759.7|4766.4|4760.4|4769.4|4763.4|4765.7|4759.7|25
1748601600000|2025-05-30 10:40:00|4766.2|4760.2|4763.4|4757.4|4767.4|4761.4|4763.4|4757.4|18
1748601900000|2025-05-30 10:45:00|4765.2|4759.2|4764.4|4758.4|4768.9|4762.9|4764.2|4758.2|33
1748602200000|2025-05-30 10:50:00|4764.7|4758.7|4770.2|4764.2|4771.2|4765.2|4764.7|4758.7|52
1748602500000|2025-05-30 10:55:00|4770|4764|4773.7|4767.7|4774.7|4768.7|4769.9|4763.9|39
1748602800000|2025-05-30 11:00:00|4774|4768|4770.9|4764.9|4774.2|4768.2|4769.2|4763.2|25
1748603100000|2025-05-30 11:05:00|4770.4|4764.4|4772.4|4766.4|4774.2|4768.2|4770.2|4764.2|15
1748603400000|2025-05-30 11:10:00|4771.4|4765.4|4772.2|4766.2|4773.6|4767.6|4770.2|4764.2|17
1748603700000|2025-05-30 11:15:00|4772.4|4766.4|4773.4|4767.4|4774.2|4768.2|4771.4|4765.4|8
1748604000000|2025-05-30 11:20:00|4773.2|4767.2|4774.2|4768.2|4774.4|4768.4|4772.7|4766.7|20
1748604300000|2025-05-30 11:25:00|4773.7|4767.7|4775.7|4769.7|4775.7|4769.7|4772.7|4766.7|52
1748604600000|2025-05-30 11:30:00|4775.4|4769.4|4775.2|4769.2|4775.7|4769.7|4774|4768|65
1748604900000|2025-05-30 11:35:00|4775.4|4769.4|4772.2|4766.2|4775.7|4769.7|4771.1|4765.1|83
1748605200000|2025-05-30 11:40:00|4771.4|4765.4|4769.4|4763.4|4772.9|4766.9|4768.9|4762.9|115
1748605500000|2025-05-30 11:45:00|4769.1|4763.1|4765.1|4759.1|4770.9|4764.9|4765.1|4759.1|81
1748605800000|2025-05-30 11:50:00|4764.9|4758.9|4762.9|4756.9|4765.1|4759.1|4760.7|4754.7|131
1748606100000|2025-05-30 11:55:00|4762.4|4756.4|4737.9|4731.9|4763.2|4757.2|4732.2|4726.2|468
1748606400000|2025-05-30 12:00:00|4737.2|4731.2|4736.2|4730.2|4740.4|4734.4|4730.7|4724.7|403
1748606700000|2025-05-30 12:05:00|4735.7|4729.7|4725.9|4719.9|4738.9|4732.9|4723.4|4717.4|286
1748607000000|2025-05-30 12:10:00|4726.2|4720.2|4728.9|4722.9|4732.2|4726.2|4720.4|4714.4|206
1748607300000|2025-05-30 12:15:00|4728.4|4722.4|4731.4|4725.4|4733.7|4727.7|4727.2|4721.2|224
1748607600000|2025-05-30 12:20:00|4731.2|4725.2|4731.4|4725.4|4738.2|4732.2|4729.2|4723.2|366
1748607900000|2025-05-30 12:25:00|4731.2|4725.2|4729.7|4723.7|4732.4|4726.4|4725.7|4719.7|316
1748608200000|2025-05-30 12:30:00|4729.2|4723.2|4733.2|4727.2|4736.4|4730.4|4728.4|4722.4|129
1748608500000|2025-05-30 12:35:00|4733.4|4727.4|4728.2|4722.2|4735.7|4729.7|4727.4|4721.4|134
1748608800000|2025-05-30 12:40:00|4728.4|4722.4|4738.9|4732.9|4744.9|4738.9|4728.4|4722.4|185
1748611800000|2025-05-30 13:30:00|4734|4728|4728.5|4722.5|4747.2|4741.2|4725.2|4719.2|2392
1748612100000|2025-05-30 13:35:00|4728.2|4722.2|4731.5|4725.5|4748.5|4742.5|4727.7|4721.7|890
1748612400000|2025-05-30 13:40:00|4730.5|4724.5|4733.7|4727.7|4737.5|4731.5|4721.2|4715.2|853
1748612700000|2025-05-30 13:45:00|4733.3|4727.3|4735.5|4729.5|4742.5|4736.5|4726.5|4720.5|628
1748613000000|2025-05-30 13:50:00|4734.9|4728.9|4730.5|4724.5|4734.9|4728.9|4718.7|4712.7|1002
1748613300000|2025-05-30 13:55:00|4730.7|4724.7|4728.5|4722.5|4730.7|4724.7|4721.5|4715.5|644
1748613600000|2025-05-30 14:00:00|4728.7|4722.7|4749.2|4743.2|4749.7|4743.7|4723.7|4717.7|767
1748613900000|2025-05-30 14:05:00|4748.7|4742.7|4746.2|4740.2|4756.5|4750.5|4744|4738|1276
1748614200000|2025-05-30 14:10:00|4746.5|4740.5|4728.5|4722.5|4754.2|4748.2|4727.2|4721.2|689
1748614500000|2025-05-30 14:15:00|4728|4722|4728.7|4722.7|4730.5|4724.5|4725.1|4719.1|536
1748614800000|2025-05-30 14:20:00|4728.4|4722.4|4724.9|4718.9|4729.9|4723.9|4724.6|4718.6|325
1748615100000|2025-05-30 14:25:00|4724.6|4718.6|4724.1|4718.1|4728.2|4722.2|4721.9|4715.9|430
1748615400000|2025-05-30 14:30:00|4723.4|4717.4|4719.9|4713.9|4727.9|4721.9|4715.9|4709.9|819
1748615700000|2025-05-30 14:35:00|4719.2|4713.2|4718.9|4712.9|4725.9|4719.9|4715.9|4709.9|457
1748616000000|2025-05-30 14:40:00|4718.7|4712.7|4720.9|4714.9|4721.9|4715.9|4715.6|4709.6|658
1748616300000|2025-05-30 14:45:00|4720.2|4714.2|4715.9|4709.9|4723.9|4717.9|4715.4|4709.4|275
1748616600000|2025-05-30 14:50:00|4716.9|4710.9|4712.7|4706.7|4719.1|4713.1|4712.7|4706.7|385
1748616900000|2025-05-30 14:55:00|4712.9|4706.9|4709.8|4703.8|4712.9|4706.9|4701|4695|1778
1748617200000|2025-05-30 15:00:00|4710|4704|4712|4706|4716.8|4710.8|4710|4704|495
1748617500000|2025-05-30 15:05:00|4711.8|4705.8|4708|4702|4714|4708|4706.8|4700.8|489
1748617800000|2025-05-30 15:10:00|4708.8|4702.8|4705.8|4699.8|4710.3|4704.3|4704.8|4698.8|538
1748618100000|2025-05-30 15:15:00|4705.5|4699.5|4708.5|4702.5|4709.5|4703.5|4702.8|4696.8|447
1748618400000|2025-05-30 15:20:00|4709.2|4703.2|4710.2|4704.2|4710.2|4704.2|4704.5|4698.5|253
1748618700000|2025-05-30 15:25:00|4710.5|4704.5|4710.2|4704.2|4712.5|4706.5|4707.5|4701.5|517
1748619000000|2025-05-30 15:30:00|4709.5|4703.5|4693.5|4687.5|4709.5|4703.5|4691.8|4685.8|1435
1748619300000|2025-05-30 15:35:00|4694.5|4688.5|4677.5|4671.5|4694.8|4688.8|4675.5|4669.5|953
1748619600000|2025-05-30 15:40:00|4677.2|4671.2|4665.5|4659.5|4677.2|4671.2|4659.5|4653.5|1754
1748619900000|2025-05-30 15:45:00|4666|4660|4674.8|4668.8|4679|4673|4659.5|4653.5|1087
1748620200000|2025-05-30 15:50:00|4674.3|4668.3|4671.2|4665.2|4681.5|4675.5|4667.5|4661.5|990
1748620500000|2025-05-30 15:55:00|4670|4664|4679.9|4673.9|4682.7|4676.7|4669.5|4663.5|1183
1748620800000|2025-05-30 16:00:00|4679.7|4673.7|4685.7|4679.7|4685.9|4679.9|4673.9|4667.9|646
1748621100000|2025-05-30 16:05:00|4685.9|4679.9|4671.2|4665.2|4688.7|4682.7|4671.2|4665.2|603
1748621400000|2025-05-30 16:10:00|4672.2|4666.2|4672.2|4666.2|4677.9|4671.9|4671.9|4665.9|430
1748621700000|2025-05-30 16:15:00|4671.9|4665.9|4675.9|4669.9|4676.9|4670.9|4666.9|4660.9|674
1748622000000|2025-05-30 16:20:00|4674.9|4668.9|4673.9|4667.9|4675.9|4669.9|4666.2|4660.2|779
1748622300000|2025-05-30 16:25:00|4673.7|4667.7|4669.4|4663.4|4676.9|4670.9|4669.2|4663.2|596
1748622600000|2025-05-30 16:30:00|4669.2|4663.2|4670.5|4664.5|4674.7|4668.7|4666.9|4660.9|574
1748622900000|2025-05-30 16:35:00|4670.2|4664.2|4678.7|4672.7|4684.9|4678.9|4669.9|4663.9|460
1748623200000|2025-05-30 16:40:00|4678.9|4672.9|4684.9|4678.9|4689.2|4683.2|4678.7|4672.7|748
1748623500000|2025-05-30 16:45:00|4683.9|4677.9|4691|4685|4693|4687|4683.7|4677.7|486
1748623800000|2025-05-30 16:50:00|4690|4684|4688.2|4682.2|4693|4687|4686|4680|399
1748624100000|2025-05-30 16:55:00|4689|4683|4691.2|4685.2|4693|4687|4688|4682|507
1748624400000|2025-05-30 17:00:00|4691|4685|4696.2|4690.2|4700|4694|4691|4685|473
1748624700000|2025-05-30 17:05:00|4696|4690|4695.4|4689.4|4699.4|4693.4|4692.2|4686.2|533
1748625000000|2025-05-30 17:10:00|4694.9|4688.9|4698.1|4692.1|4698.7|4692.7|4693.1|4687.1|252
1748625300000|2025-05-30 17:15:00|4698.4|4692.4|4690.4|4684.4|4698.4|4692.4|4690.1|4684.1|260
1748625600000|2025-05-30 17:20:00|4690.7|4684.7|4695.4|4689.4|4698.2|4692.2|4689.4|4683.4|553
1748625900000|2025-05-30 17:25:00|4695.9|4689.9|4688|4682|4695.9|4689.9|4687.7|4681.7|494
1748626200000|2025-05-30 17:30:00|4688.7|4682.7|4693.7|4687.7|4700.4|4694.4|4687.7|4681.7|409
1748626500000|2025-05-30 17:35:00|4694|4688|4694.7|4688.7|4699|4693|4693|4687|396
1748626800000|2025-05-30 17:40:00|4694|4688|4694.7|4688.7|4697.2|4691.2|4690.7|4684.7|446
1748627100000|2025-05-30 17:45:00|4694.9|4688.9|4708.4|4702.4|4712.2|4706.2|4694.9|4688.9|1558
1748627400000|2025-05-30 17:50:00|4708.7|4702.7|4701.1|4695.1|4708.9|4702.9|4698.1|4692.1|485
1748627700000|2025-05-30 17:55:00|4700.9|4694.9|4698|4692|4700.9|4694.9|4694|4688|815
1748628000000|2025-05-30 18:00:00|4697|4691|4696|4690|4700|4694|4695|4689|722
1748628300000|2025-05-30 18:05:00|4696.4|4690.4|4699|4693|4699.5|4693.5|4692|4686|776
1748628600000|2025-05-30 18:10:00|4699.2|4693.2|4704.3|4698.3|4712.4|4706.4|4698.2|4692.2|3130
1748628900000|2025-05-30 18:15:00|4704.8|4698.8|4706.5|4700.5|4710.3|4704.3|4702.5|4696.5|1421
1748822400000|2025-06-02 00:00:00|4703.3|4697.3|4701|4695|4708.6|4702.6|4690.5|4684.5|817
1748822700000|2025-06-02 00:05:00|4700.3|4694.3|4713.7|4707.7|4714|4708|4697.8|4691.8|305
1748823000000|2025-06-02 00:10:00|4714|4708|4715.8|4709.8|4717.5|4711.5|4710.8|4704.8|171
1748823300000|2025-06-02 00:15:00|4715.2|4709.2|4715.8|4709.8|4716.6|4710.6|4711.8|4705.8|107
1748823600000|2025-06-02 00:20:00|4716|4710|4719|4713|4719|4713|4715.8|4709.8|57
1748823900000|2025-06-02 00:25:00|4718.8|4712.8|4717|4711|4718.8|4712.8|4714.8|4708.8|43
1748824200000|2025-06-02 00:30:00|4717.5|4711.5|4715.8|4709.8|4717.8|4711.8|4714.2|4708.2|51
1748824500000|2025-06-02 00:35:00|4716|4710|4717|4711|4717.8|4711.8|4715|4709|24
1748824800000|2025-06-02 00:40:00|4716.8|4710.8|4712|4706|4717.5|4711.5|4711.5|4705.5|84
1748825100000|2025-06-02 00:45:00|4712.8|4706.8|4713.8|4707.8|4714.5|4708.5|4712|4706|44
1748825400000|2025-06-02 00:50:00|4713.5|4707.5|4715|4709|4715.1|4709.1|4712|4706|29
1748825700000|2025-06-02 00:55:00|4714.8|4708.8|4710.4|4704.4|4715|4709|4709.4|4703.4|168
1748826000000|2025-06-02 01:00:00|4710.2|4704.2|4712.2|4706.2|4712.4|4706.4|4708.4|4702.4|31
1748826300000|2025-06-02 01:05:00|4712.4|4706.4|4714.4|4708.4|4715.2|4709.2|4712.2|4706.2|22
1748826600000|2025-06-02 01:10:00|4714.7|4708.7|4713.4|4707.4|4714.7|4708.7|4712.2|4706.2|17
1748826900000|2025-06-02 01:15:00|4713.2|4707.2|4714.2|4708.2|4714.4|4708.4|4713.2|4707.2|8
1748827200000|2025-06-02 01:20:00|4713.4|4707.4|4720.2|4714.2|4721.8|4715.8|4713.2|4707.2|61
1748827500000|2025-06-02 01:25:00|4721.2|4715.2|4722.2|4716.2|4722.2|4716.2|4720.2|4714.2|18
1748827800000|2025-06-02 01:30:00|4722.7|4716.7|4721.4|4715.4|4724.2|4718.2|4721.4|4715.4|69
1748828100000|2025-06-02 01:35:00|4720.9|4714.9|4719.4|4713.4|4721.2|4715.2|4718.4|4712.4|16
1748828400000|2025-06-02 01:40:00|4719.2|4713.2|4717.2|4711.2|4719.2|4713.2|4716.2|4710.2|28
1748828700000|2025-06-02 01:45:00|4716.2|4710.2|4714.4|4708.4|4717.4|4711.4|4712.4|4706.4|81
1748829000000|2025-06-02 01:50:00|4713.7|4707.7|4716.4|4710.4|4716.4|4710.4|4713.4|4707.4|18
1748829300000|2025-06-02 01:55:00|4715.9|4709.9|4719.4|4713.4|4719.4|4713.4|4714.9|4708.9|29
1748829600000|2025-06-02 02:00:00|4718.9|4712.9|4720.4|4714.4|4721.2|4715.2|4718.9|4712.9|16
1748829900000|2025-06-02 02:05:00|4719.9|4713.9|4716.2|4710.2|4719.9|4713.9|4716.2|4710.2|26
1748830200000|2025-06-02 02:10:00|4716.4|4710.4|4716.2|4710.2|4716.4|4710.4|4715.2|4709.2|20
1748830500000|2025-06-02 02:15:00|4715.4|4709.4|4713.4|4707.4|4718.2|4712.2|4713.4|4707.4|15
1748830800000|2025-06-02 02:20:00|4713.2|4707.2|4715.4|4709.4|4716.4|4710.4|4712.9|4706.9|8
1748831100000|2025-06-02 02:25:00|4715.9|4709.9|4715.4|4709.4|4716.7|4710.7|4715.2|4709.2|15
1748831400000|2025-06-02 02:30:00|4715.7|4709.7|4717.4|4711.4|4718.4|4712.4|4715.4|4709.4|11
1748831700000|2025-06-02 02:35:00|4717.5|4711.5|4717.2|4711.2|4717.5|4711.5|4716.5|4710.5|7
1748832000000|2025-06-02 02:40:00|4716.5|4710.5|4717|4711|4717|4711|4716.5|4710.5|11
1748832300000|2025-06-02 02:45:00|4717.2|4711.2|4716.7|4710.7|4717.2|4711.2|4716.2|4710.2|9
1748832600000|2025-06-02 02:50:00|4717|4711|4714.5|4708.5|4717.2|4711.2|4714.5|4708.5|19
1748832900000|2025-06-02 02:55:00|4715|4709|4716.5|4710.5|4717.3|4711.3|4714.3|4708.3|23
1748833200000|2025-06-02 03:00:00|4717.3|4711.3|4714.3|4708.3|4717.3|4711.3|4714.3|4708.3|27
1748833500000|2025-06-02 03:05:00|4714.5|4708.5|4710.8|4704.8|4716.1|4710.1|4708.5|4702.5|67
1748833800000|2025-06-02 03:10:00|4710.3|4704.3|4711.5|4705.5|4711.8|4705.8|4709.8|4703.8|8
1748834100000|2025-06-02 03:15:00|4712|4706|4709.5|4703.5|4712.3|4706.3|4709.5|4703.5|24
1748834400000|2025-06-02 03:20:00|4710.3|4704.3|4708.1|4702.1|4710.3|4704.3|4706.5|4700.5|25
1748834700000|2025-06-02 03:25:00|4707.3|4701.3|4708.3|4702.3|4708.3|4702.3|4706.3|4700.3|8
1748835000000|2025-06-02 03:30:00|4708|4702|4704.5|4698.5|4708.1|4702.1|4702|4696|31
1748835300000|2025-06-02 03:35:00|4705.1|4699.1|4704.5|4698.5|4705.1|4699.1|4703.3|4697.3|12
1748835600000|2025-06-02 03:40:00|4704.8|4698.8|4706.3|4700.3|4707.3|4701.3|4704.8|4698.8|5
1748835900000|2025-06-02 03:45:00|4705.5|4699.5|4708.1|4702.1|4708.1|4702.1|4704.1|4698.1|14
1748836200000|2025-06-02 03:50:00|4707.5|4701.5|4708.3|4702.3|4708.3|4702.3|4707.3|4701.3|2
1748836500000|2025-06-02 03:55:00|4708.1|4702.1|4707.8|4701.8|4709.6|4703.6|4707.8|4701.8|14
1748836800000|2025-06-02 04:00:00|4707.3|4701.3|4707.3|4701.3|4708.1|4702.1|4706.3|4700.3|5
1748837100000|2025-06-02 04:05:00|4707.1|4701.1|4708.5|4702.5|4708.5|4702.5|4706.6|4700.6|8
1748837400000|2025-06-02 04:10:00|4709.1|4703.1|4709.5|4703.5|4710.3|4704.3|4709.1|4703.1|20
1748837700000|2025-06-02 04:15:00|4709.3|4703.3|4716.2|4710.2|4716.2|4710.2|4709.3|4703.3|22
1748838000000|2025-06-02 04:20:00|4715.9|4709.9|4716.9|4710.9|4717.2|4711.2|4715.4|4709.4|16
1748838300000|2025-06-02 04:25:00|4716.4|4710.4|4717.9|4711.9|4718.1|4712.1|4716.4|4710.4|43
1748838600000|2025-06-02 04:30:00|4718.4|4712.4|4716.4|4710.4|4718.4|4712.4|4715.4|4709.4|25
1748838900000|2025-06-02 04:35:00|4716.2|4710.2|4715.9|4709.9|4716.7|4710.7|4714.7|4708.7|13
1748839200000|2025-06-02 04:40:00|4715.7|4709.7|4713.7|4707.7|4715.7|4709.7|4712.9|4706.9|30
1748839500000|2025-06-02 04:45:00|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.4|4706.4|3
1748839800000|2025-06-02 04:50:00|4712.4|4706.4|4713.7|4707.7|4713.7|4707.7|4712.4|4706.4|6
1748840100000|2025-06-02 04:55:00|4713.4|4707.4|4712.4|4706.4|4713.7|4707.7|4712.4|4706.4|6
1748840400000|2025-06-02 05:00:00|4712.1|4706.1|4714.7|4708.7|4714.7|4708.7|4711.9|4705.9|3
1748840700000|2025-06-02 05:05:00|4713.9|4707.9|4713.9|4707.9|4714.7|4708.7|4713.4|4707.4|15
1748841000000|2025-06-02 05:10:00|4714.1|4708.1|4715.4|4709.4|4715.4|4709.4|4714.1|4708.1|1
1748841300000|2025-06-02 05:15:00|4714.7|4708.7|4714.4|4708.4|4715.9|4709.9|4714.4|4708.4|12
1748841600000|2025-06-02 05:20:00|4714.7|4708.7|4715.9|4709.9|4715.9|4709.9|4714.4|4708.4|6
1748841900000|2025-06-02 05:25:00|4715.4|4709.4|4715.9|4709.9|4717.4|4711.4|4715.4|4709.4|6
1748842200000|2025-06-02 05:30:00|4715.7|4709.7|4713.9|4707.9|4715.7|4709.7|4712.7|4706.7|12
1748842500000|2025-06-02 05:35:00|4714.1|4708.1|4712.4|4706.4|4714.1|4708.1|4711.9|4705.9|8
1748842800000|2025-06-02 05:40:00|4712.7|4706.7|4711.9|4705.9|4713.7|4707.7|4711.9|4705.9|10
1748843100000|2025-06-02 05:45:00|4711.7|4705.7|4712.4|4706.4|4712.7|4706.7|4711.4|4705.4|7
1748843400000|2025-06-02 05:50:00|4712.7|4706.7|4711.7|4705.7|4712.7|4706.7|4711.4|4705.4|3
1748843700000|2025-06-02 05:55:00|4712.4|4706.4|4713.7|4707.7|4713.7|4707.7|4712.4|4706.4|13
1748844000000|2025-06-02 06:00:00|4713.5|4707.5|4709.7|4703.7|4713.5|4707.5|4709.4|4703.4|33
1748844300000|2025-06-02 06:05:00|4710|4704|4708.9|4702.9|4710.7|4704.7|4708.9|4702.9|15
1748844600000|2025-06-02 06:10:00|4709.4|4703.4|4708.7|4702.7|4709.7|4703.7|4707.4|4701.4|8
1748844900000|2025-06-02 06:15:00|4708.5|4702.5|4712.7|4706.7|4713.2|4707.2|4707.7|4701.7|12
1748845200000|2025-06-02 06:20:00|4713.7|4707.7|4704.7|4698.7|4713.7|4707.7|4702.7|4696.7|50
1748845500000|2025-06-02 06:25:00|4705.2|4699.2|4707.4|4701.4|4707.9|4701.9|4704.4|4698.4|47
1748845800000|2025-06-02 06:30:00|4707.7|4701.7|4710.7|4704.7|4711.7|4705.7|4707.7|4701.7|41
1748846100000|2025-06-02 06:35:00|4711.7|4705.7|4712.9|4706.9|4713.7|4707.7|4710.7|4704.7|54
1748846400000|2025-06-02 06:40:00|4712.7|4706.7|4715.7|4709.7|4716.7|4710.7|4708.9|4702.9|38
1748846700000|2025-06-02 06:45:00|4716.7|4710.7|4714.7|4708.7|4717.7|4711.7|4714.4|4708.4|18
1748847000000|2025-06-02 06:50:00|4714.9|4708.9|4712.7|4706.7|4715.4|4709.4|4712.7|4706.7|15
1748847300000|2025-06-02 06:55:00|4713|4707|4713.9|4707.9|4715.4|4709.4|4713|4707|39
1748847600000|2025-06-02 07:00:00|4714.2|4708.2|4719.7|4713.7|4719.7|4713.7|4711.7|4705.7|63
1748847900000|2025-06-02 07:05:00|4719.4|4713.4|4717.9|4711.9|4720.7|4714.7|4716.2|4710.2|42
1748848200000|2025-06-02 07:10:00|4718.2|4712.2|4719.9|4713.9|4722.9|4716.9|4717.9|4711.9|77
1748848500000|2025-06-02 07:15:00|4720.1|4714.1|4725.7|4719.7|4726.7|4720.7|4720.1|4714.1|124
1748848800000|2025-06-02 07:20:00|4726|4720|4728.9|4722.9|4729.7|4723.7|4725.4|4719.4|136
1748849100000|2025-06-02 07:25:00|4729.4|4723.4|4728.4|4722.4|4732.7|4726.7|4727.4|4721.4|116
1748849400000|2025-06-02 07:30:00|4728.7|4722.7|4721.9|4715.9|4730.2|4724.2|4721.9|4715.9|30
1748849700000|2025-06-02 07:35:00|4722.5|4716.5|4714.4|4708.4|4722.7|4716.7|4713.4|4707.4|45
1748850000000|2025-06-02 07:40:00|4714.9|4708.9|4709.2|4703.2|4714.9|4708.9|4709.2|4703.2|59
1748850300000|2025-06-02 07:45:00|4709.4|4703.4|4714.1|4708.1|4717.9|4711.9|4708.9|4702.9|379
1748850600000|2025-06-02 07:50:00|4714.4|4708.4|4714.9|4708.9|4717.9|4711.9|4712.3|4706.3|30
1748850900000|2025-06-02 07:55:00|4714.3|4708.3|4716.8|4710.8|4716.8|4710.8|4713.9|4707.9|43
1748851200000|2025-06-02 08:00:00|4716.3|4710.3|4724.1|4718.1|4724.1|4718.1|4715.8|4709.8|75
1748851500000|2025-06-02 08:05:00|4724.4|4718.4|4723.6|4717.6|4727.1|4721.1|4719.1|4713.1|92
1748851800000|2025-06-02 08:10:00|4724.3|4718.3|4721.3|4715.3|4725.1|4719.1|4718.1|4712.1|61
1748852100000|2025-06-02 08:15:00|4721.6|4715.6|4712.8|4706.8|4721.8|4715.8|4712.8|4706.8|44
1748852400000|2025-06-02 08:20:00|4712.6|4706.6|4713.8|4707.8|4714.3|4708.3|4712.1|4706.1|23
1748852700000|2025-06-02 08:25:00|4715|4709|4712.3|4706.3|4717.3|4711.3|4712.3|4706.3|42
1748853000000|2025-06-02 08:30:00|4712.8|4706.8|4711.1|4705.1|4714.1|4708.1|4710.1|4704.1|54
1748853300000|2025-06-02 08:35:00|4710.8|4704.8|4714.6|4708.6|4715.3|4709.3|4710.3|4704.3|25
1748853600000|2025-06-02 08:40:00|4715.1|4709.1|4707.7|4701.7|4715.1|4709.1|4707.7|4701.7|61
1748853900000|2025-06-02 08:45:00|4707.9|4701.9|4708.4|4702.4|4710.1|4704.1|4707.9|4701.9|62
1748854200000|2025-06-02 08:50:00|4708.7|4702.7|4700.9|4694.9|4708.7|4702.7|4700.7|4694.7|53
1748854500000|2025-06-02 08:55:00|4696.9|4690.9|4689.7|4683.7|4699.9|4693.9|4689.7|4683.7|486
1748854800000|2025-06-02 09:00:00|4688.7|4682.7|4689.5|4683.5|4693.4|4687.4|4687.5|4681.5|78
1748855100000|2025-06-02 09:05:00|4689.2|4683.2|4686.5|4680.5|4689.2|4683.2|4683.2|4677.2|107
1748855400000|2025-06-02 09:10:00|4685.9|4679.9|4685.7|4679.7|4689.7|4683.7|4685.7|4679.7|38
1748855700000|2025-06-02 09:15:00|4685.2|4679.2|4687.5|4681.5|4690.7|4684.7|4684.7|4678.7|42
1748856000000|2025-06-02 09:20:00|4686.9|4680.9|4692.7|4686.7|4696|4690|4686.7|4680.7|90
1748856300000|2025-06-02 09:25:00|4694.7|4688.7|4696|4690|4700|4694|4694.7|4688.7|53
1748856600000|2025-06-02 09:30:00|4697|4691|4697|4691|4698.8|4692.8|4695|4689|19
1748856900000|2025-06-02 09:35:00|4696.8|4690.8|4705.8|4699.8|4707|4701|4696.8|4690.8|146
1748857200000|2025-06-02 09:40:00|4706.6|4700.6|4706.8|4700.8|4711.5|4705.5|4706|4700|85
1748857500000|2025-06-02 09:45:00|4706.5|4700.5|4705.8|4699.8|4707.8|4701.8|4705.5|4699.5|52
1748857800000|2025-06-02 09:50:00|4705.5|4699.5|4705.8|4699.8|4705.8|4699.8|4701|4695|107
1748858100000|2025-06-02 09:55:00|4704.8|4698.8|4712.3|4706.3|4713.8|4707.8|4703.3|4697.3|72
1748858400000|2025-06-02 10:00:00|4711.8|4705.8|4707.2|4701.2|4712|4706|4705.4|4699.4|40
1748858700000|2025-06-02 10:05:00|4707|4701|4707|4701|4709.7|4703.7|4706|4700|27
1748859000000|2025-06-02 10:10:00|4706|4700|4706|4700|4708.5|4702.5|4705.5|4699.5|56
1748859300000|2025-06-02 10:15:00|4705.5|4699.5|4701|4695|4705.5|4699.5|4697.1|4691.1|103
1748859600000|2025-06-02 10:20:00|4700.8|4694.8|4706|4700|4706|4700|4698.8|4692.8|36
1748859900000|2025-06-02 10:25:00|4705.8|4699.8|4707.6|4701.6|4710.6|4704.6|4705.8|4699.8|46
1748860200000|2025-06-02 10:30:00|4707.8|4701.8|4710.6|4704.6|4713.3|4707.3|4707.8|4701.8|67
1748860500000|2025-06-02 10:35:00|4710.3|4704.3|4715.8|4709.8|4718.6|4712.6|4707.6|4701.6|52
1748860800000|2025-06-02 10:40:00|4715.5|4709.5|4713.3|4707.3|4717.3|4711.3|4710.6|4704.6|35
1748861100000|2025-06-02 10:45:00|4712.8|4706.8|4714.6|4708.6|4714.8|4708.8|4711.3|4705.3|14
1748861400000|2025-06-02 10:50:00|4714.1|4708.1|4717.8|4711.8|4721.6|4715.6|4711.3|4705.3|100
1748861700000|2025-06-02 10:55:00|4717.6|4711.6|4716.8|4710.8|4718|4712|4714.8|4708.8|59
1748862000000|2025-06-02 11:00:00|4715.8|4709.8|4720|4714|4720.8|4714.8|4715.8|4709.8|35
1748862300000|2025-06-02 11:05:00|4719.8|4713.8|4719.6|4713.6|4721.3|4715.3|4717.8|4711.8|24
1748862600000|2025-06-02 11:10:00|4718.6|4712.6|4716.8|4710.8|4718.6|4712.6|4715.8|4709.8|23
1748862900000|2025-06-02 11:15:00|4716.6|4710.6|4715.8|4709.8|4717|4711|4715.5|4709.5|12
1748863200000|2025-06-02 11:20:00|4716|4710|4716.5|4710.5|4717|4711|4714|4708|39
1748863500000|2025-06-02 11:25:00|4717.3|4711.3|4719.8|4713.8|4719.8|4713.8|4717|4711|24
1748863800000|2025-06-02 11:30:00|4720.8|4714.8|4717.8|4711.8|4724.1|4718.1|4717.6|4711.6|27
1748864100000|2025-06-02 11:35:00|4716.8|4710.8|4715.8|4709.8|4717.1|4711.1|4714.5|4708.5|20
1748864400000|2025-06-02 11:40:00|4715.6|4709.6|4717|4711|4720.8|4714.8|4715.6|4709.6|24
1748864700000|2025-06-02 11:45:00|4716.8|4710.8|4708|4702|4717.5|4711.5|4707.1|4701.1|33
1748865000000|2025-06-02 11:50:00|4708.5|4702.5|4703|4697|4709.3|4703.3|4700.3|4694.3|82
1748865300000|2025-06-02 11:55:00|4702.8|4696.8|4709|4703|4711.7|4705.7|4701|4695|96
1748865600000|2025-06-02 12:00:00|4709.2|4703.2|4709.4|4703.4|4716.9|4710.9|4706.7|4700.7|165
1748865900000|2025-06-02 12:05:00|4709.7|4703.7|4701.9|4695.9|4710.4|4704.4|4701.4|4695.4|115
1748866200000|2025-06-02 12:10:00|4702.4|4696.4|4702.4|4696.4|4707.4|4701.4|4700.4|4694.4|101
1748866500000|2025-06-02 12:15:00|4701.9|4695.9|4705.4|4699.4|4706.4|4700.4|4697.4|4691.4|95
1748866800000|2025-06-02 12:20:00|4705.2|4699.2|4711.2|4705.2|4713.2|4707.2|4703.4|4697.4|76
1748867100000|2025-06-02 12:25:00|4711.4|4705.4|4720.9|4714.9|4720.9|4714.9|4711|4705|131
1748867400000|2025-06-02 12:30:00|4722.9|4716.9|4721|4715|4723.2|4717.2|4716.4|4710.4|138
1748867700000|2025-06-02 12:35:00|4720.5|4714.5|4716.4|4710.4|4721.4|4715.4|4715.9|4709.9|195
1748868000000|2025-06-02 12:40:00|4716.9|4710.9|4725.2|4719.2|4728.9|4722.9|4715.9|4709.9|114
1748871000000|2025-06-02 13:30:00|4719.3|4713.3|4705.2|4699.2|4721.3|4715.3|4693.7|4687.7|2476
1748871300000|2025-06-02 13:35:00|4705.4|4699.4|4713.4|4707.4|4719.1|4713.1|4703.4|4697.4|948
1748871600000|2025-06-02 13:40:00|4713.2|4707.2|4710.4|4704.4|4726.1|4720.1|4710.2|4704.2|933
1748871900000|2025-06-02 13:45:00|4711.4|4705.4|4699.4|4693.4|4711.4|4705.4|4698.4|4692.4|692
1748872200000|2025-06-02 13:50:00|4698.2|4692.2|4683.7|4677.7|4698.7|4692.7|4683.2|4677.2|537
1748872500000|2025-06-02 13:55:00|4684.4|4678.4|4703.5|4697.5|4708|4702|4682.2|4676.2|862
1748872800000|2025-06-02 14:00:00|4703.3|4697.3|4680.8|4674.8|4705.5|4699.5|4680.8|4674.8|947
1748873100000|2025-06-02 14:05:00|4680.3|4674.3|4672.8|4666.8|4683.8|4677.8|4672.1|4666.1|686
1748873400000|2025-06-02 14:10:00|4672.6|4666.6|4660.8|4654.8|4672.6|4666.6|4659.6|4653.6|900
1748873700000|2025-06-02 14:15:00|4660.1|4654.1|4654.1|4648.1|4664.2|4658.2|4654.1|4648.1|996
1748874000000|2025-06-02 14:20:00|4652.8|4646.8|4644.1|4638.1|4652.8|4646.8|4643.8|4637.8|824
1748874300000|2025-06-02 14:25:00|4643.8|4637.8|4652.5|4646.5|4656.1|4650.1|4641.1|4635.1|488
1748874600000|2025-06-02 14:30:00|4652.8|4646.8|4650.5|4644.5|4657.8|4651.8|4646|4640|885
1748874900000|2025-06-02 14:35:00|4650.8|4644.8|4658.2|4652.2|4662.2|4656.2|4648.8|4642.8|737
1748875200000|2025-06-02 14:40:00|4658.5|4652.5|4668.2|4662.2|4669.9|4663.9|4658.2|4652.2|471
1748875500000|2025-06-02 14:45:00|4667.9|4661.9|4682.2|4676.2|4685.2|4679.2|4667.9|4661.9|836
1748875800000|2025-06-02 14:50:00|4681.9|4675.9|4675.8|4669.8|4683.2|4677.2|4674.8|4668.8|1005
1748876100000|2025-06-02 14:55:00|4673.8|4667.8|4674.8|4668.8|4682.8|4676.8|4670.8|4664.8|477
1748876400000|2025-06-02 15:00:00|4675.1|4669.1|4667.8|4661.8|4675.1|4669.1|4666.5|4660.5|551
1748876700000|2025-06-02 15:05:00|4667.5|4661.5|4657.8|4651.8|4669.5|4663.5|4656.6|4650.6|313
1748877000000|2025-06-02 15:10:00|4657.6|4651.6|4661.8|4655.8|4665.8|4659.8|4655.8|4649.8|332
1748877300000|2025-06-02 15:15:00|4662|4656|4657.5|4651.5|4664.8|4658.8|4652.8|4646.8|393
1748877600000|2025-06-02 15:20:00|4657.8|4651.8|4652.8|4646.8|4659.1|4653.1|4652.8|4646.8|201
1748877900000|2025-06-02 15:25:00|4653.1|4647.1|4656.1|4650.1|4658.8|4652.8|4652.8|4646.8|524
1748878200000|2025-06-02 15:30:00|4657.1|4651.1|4656|4650|4659.1|4653.1|4650.1|4644.1|342
1748878500000|2025-06-02 15:35:00|4656.2|4650.2|4661.8|4655.8|4662.8|4656.8|4654.8|4648.8|716
1748878800000|2025-06-02 15:40:00|4662.5|4656.5|4676.5|4670.5|4676.7|4670.7|4662.5|4656.5|574
1748879100000|2025-06-02 15:45:00|4677.2|4671.2|4665.5|4659.5|4678.2|4672.2|4662.5|4656.5|465
1748879400000|2025-06-02 15:50:00|4665.9|4659.9|4670.2|4664.2|4673.2|4667.2|4665|4659|264
1748879700000|2025-06-02 15:55:00|4669.2|4663.2|4660.8|4654.8|4669.2|4663.2|4659.8|4653.8|459
1748880000000|2025-06-02 16:00:00|4660.5|4654.5|4659.1|4653.1|4667.6|4661.6|4657.5|4651.5|358
1748880300000|2025-06-02 16:05:00|4659.6|4653.6|4651.8|4645.8|4661.8|4655.8|4647.8|4641.8|496
1748880600000|2025-06-02 16:10:00|4651.5|4645.5|4653|4647|4654.5|4648.5|4648.3|4642.3|386
1748880900000|2025-06-02 16:15:00|4652.5|4646.5|4661.5|4655.5|4661.9|4655.9|4652|4646|269
1748881200000|2025-06-02 16:20:00|4662|4656|4662.4|4656.4|4662.7|4656.7|4656.5|4650.5|222
1748881500000|2025-06-02 16:25:00|4662.7|4656.7|4661.2|4655.2|4664|4658|4657|4651|348
1748881800000|2025-06-02 16:30:00|4662.5|4656.5|4662.5|4656.5|4669.2|4663.2|4662.2|4656.2|480
1748882100000|2025-06-02 16:35:00|4662.8|4656.8|4657|4651|4664.5|4658.5|4656.8|4650.8|389
1748882400000|2025-06-02 16:40:00|4656.9|4650.9|4660.6|4654.6|4662.2|4656.2|4656.5|4650.5|210
1748882700000|2025-06-02 16:45:00|4660.2|4654.2|4656.6|4650.6|4662.3|4656.3|4656.6|4650.6|339
1748883000000|2025-06-02 16:50:00|4656.9|4650.9|4661.6|4655.6|4662|4656|4656.6|4650.6|790
1748883300000|2025-06-02 16:55:00|4662|4656|4657.8|4651.8|4664|4658|4657|4651|474
1748883600000|2025-06-02 17:00:00|4658|4652|4656.3|4650.3|4660.3|4654.3|4655.6|4649.6|229
1748883900000|2025-06-02 17:05:00|4656.6|4650.6|4651.1|4645.1|4660|4654|4649.6|4643.6|368
1748884200000|2025-06-02 17:10:00|4650.6|4644.6|4649.6|4643.6|4653.6|4647.6|4649.4|4643.4|383
1748884500000|2025-06-02 17:15:00|4648.8|4642.8|4649.2|4643.2|4654.2|4648.2|4648.2|4642.2|947
1748884800000|2025-06-02 17:20:00|4649.9|4643.9|4648.2|4642.2|4653.8|4647.8|4648.2|4642.2|263
1748885100000|2025-06-02 17:25:00|4649|4643|4649.7|4643.7|4653.9|4647.9|4648.2|4642.2|286
1748885400000|2025-06-02 17:30:00|4649.2|4643.2|4653.4|4647.4|4654.2|4648.2|4648.2|4642.2|397
1748885700000|2025-06-02 17:35:00|4653.9|4647.9|4653.9|4647.9|4658.2|4652.2|4650.8|4644.8|549
1748886000000|2025-06-02 17:40:00|4654.2|4648.2|4655.9|4649.9|4658.2|4652.2|4652.2|4646.2|297
1748886300000|2025-06-02 17:45:00|4655.1|4649.1|4652.6|4646.6|4655.6|4649.6|4650.7|4644.7|457
1748886600000|2025-06-02 17:50:00|4652.9|4646.9|4652.9|4646.9|4653.9|4647.9|4649.2|4643.2|319
1748886900000|2025-06-02 17:55:00|4652.7|4646.7|4652.7|4646.7|4654.6|4648.6|4650.5|4644.5|514
1748887200000|2025-06-02 18:00:00|4652.5|4646.5|4652.1|4646.1|4652.9|4646.9|4642.2|4636.2|1014
1748887500000|2025-06-02 18:05:00|4652.9|4646.9|4646.3|4640.3|4653.6|4647.6|4645.6|4639.6|1179
1748887800000|2025-06-02 18:10:00|4647|4641|4641.1|4635.1|4647|4641|4638|4632|4953
1748888100000|2025-06-02 18:15:00|4640.8|4634.8|4637.9|4631.9|4644.8|4638.8|4637.9|4631.9|1464
1748908800000|2025-06-03 00:00:00|4644.4|4638.4|4645.5|4639.5|4652|4646|4637.3|4631.3|602
1748909100000|2025-06-03 00:05:00|4644.7|4638.7|4639.7|4633.7|4646.7|4640.7|4637.7|4631.7|109
1748909400000|2025-06-03 00:10:00|4639.3|4633.3|4638.2|4632.2|4640.3|4634.3|4636.5|4630.5|131
1748909700000|2025-06-03 00:15:00|4638|4632|4631.7|4625.7|4638|4632|4630.5|4624.5|202
1748910000000|2025-06-03 00:20:00|4632.3|4626.3|4633.7|4627.7|4634.7|4628.7|4631.2|4625.2|51
1748910300000|2025-06-03 00:25:00|4634.1|4628.1|4633.2|4627.2|4636.5|4630.5|4632.7|4626.7|44
1748910600000|2025-06-03 00:30:00|4633.6|4627.6|4632.5|4626.5|4634.2|4628.2|4631.5|4625.5|65
1748910900000|2025-06-03 00:35:00|4632.1|4626.1|4632.5|4626.5|4632.5|4626.5|4631.5|4625.5|17
1748911200000|2025-06-03 00:40:00|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4629.5|4623.5|19
1748911500000|2025-06-03 00:45:00|4631.5|4625.5|4631.2|4625.2|4632.5|4626.5|4631.2|4625.2|51
1748911800000|2025-06-03 00:50:00|4631.5|4625.5|4629.7|4623.7|4631.7|4625.7|4629|4623|38
1748912100000|2025-06-03 00:55:00|4630|4624|4630.2|4624.2|4631.2|4625.2|4629.2|4623.2|27
1748912400000|2025-06-03 01:00:00|4630.5|4624.5|4644.5|4638.5|4644.5|4638.5|4629.9|4623.9|202
1748912700000|2025-06-03 01:05:00|4644.7|4638.7|4639.7|4633.7|4644.7|4638.7|4638.5|4632.5|49
1748913000000|2025-06-03 01:10:00|4639.3|4633.3|4633.5|4627.5|4639.7|4633.7|4633|4627|29
1748913300000|2025-06-03 01:15:00|4633.9|4627.9|4640.7|4634.7|4641.7|4635.7|4633.9|4627.9|53
1748913600000|2025-06-03 01:20:00|4640.5|4634.5|4642.3|4636.3|4644.7|4638.7|4639.7|4633.7|20
1748913900000|2025-06-03 01:25:00|4642.5|4636.5|4642.7|4636.7|4643.7|4637.7|4639.7|4633.7|12
1748914200000|2025-06-03 01:30:00|4642.5|4636.5|4644.5|4638.5|4645.5|4639.5|4642.3|4636.3|9
1748914500000|2025-06-03 01:35:00|4644.8|4638.8|4647.7|4641.7|4648.8|4642.8|4644.7|4638.7|36
1748914800000|2025-06-03 01:40:00|4647.5|4641.5|4645|4639|4647.7|4641.7|4644.5|4638.5|27
1748915100000|2025-06-03 01:45:00|4644.8|4638.8|4646.7|4640.7|4646.7|4640.7|4643.5|4637.5|13
1748915400000|2025-06-03 01:50:00|4646.9|4640.9|4647.5|4641.5|4648.5|4642.5|4646.5|4640.5|6
1748915700000|2025-06-03 01:55:00|4647.4|4641.4|4643.5|4637.5|4647.5|4641.5|4643.5|4637.5|6
1748916000000|2025-06-03 02:00:00|4643.9|4637.9|4642.5|4636.5|4646.5|4640.5|4641.4|4635.4|11
1748916300000|2025-06-03 02:05:00|4642.4|4636.4|4640.4|4634.4|4642.4|4636.4|4640|4634|1
1748916600000|2025-06-03 02:10:00|4639.7|4633.7|4644.4|4638.4|4644.5|4638.5|4639.7|4633.7|2
1748916900000|2025-06-03 02:15:00|4644.5|4638.5|4642.6|4636.6|4644.7|4638.7|4642.4|4636.4|2
1748917200000|2025-06-03 02:20:00|4643.4|4637.4|4645.6|4639.6|4645.7|4639.7|4643.1|4637.1|7
1748917500000|2025-06-03 02:25:00|4645.2|4639.2|4645.6|4639.6|4646.9|4640.9|4644.6|4638.6|9
1748917800000|2025-06-03 02:30:00|4646.6|4640.6|4647.6|4641.6|4648.6|4642.6|4642.1|4636.1|56
1748918100000|2025-06-03 02:35:00|4647.2|4641.2|4644.7|4638.7|4647.7|4641.7|4644.7|4638.7|7
1748918400000|2025-06-03 02:40:00|4644.6|4638.6|4641.6|4635.6|4644.8|4638.8|4640.8|4634.8|24
1748918700000|2025-06-03 02:45:00|4641.9|4635.9|4644.8|4638.8|4645.8|4639.8|4641.6|4635.6|19
1748919000000|2025-06-03 02:50:00|4645.1|4639.1|4644.8|4638.8|4647.1|4641.1|4644.3|4638.3|13
1748919300000|2025-06-03 02:55:00|4644.9|4638.9|4648.6|4642.6|4649.8|4643.8|4644.8|4638.8|37
1748919600000|2025-06-03 03:00:00|4648.9|4642.9|4649.6|4643.6|4650.6|4644.6|4646.6|4640.6|30
1748919900000|2025-06-03 03:05:00|4649.4|4643.4|4652.8|4646.8|4653.9|4647.9|4648.4|4642.4|49
1748920200000|2025-06-03 03:10:00|4652.6|4646.6|4652.6|4646.6|4653.6|4647.6|4650.8|4644.8|67
1748920500000|2025-06-03 03:15:00|4652.8|4646.8|4651.4|4645.4|4653.6|4647.6|4650.6|4644.6|14
1748920800000|2025-06-03 03:20:00|4651.6|4645.6|4649.6|4643.6|4651.6|4645.6|4649.6|4643.6|7
1748921100000|2025-06-03 03:25:00|4650.4|4644.4|4652.4|4646.4|4653.9|4647.9|4649.4|4643.4|21
1748921400000|2025-06-03 03:30:00|4652.6|4646.6|4653.6|4647.6|4653.6|4647.6|4651.4|4645.4|7
1748921700000|2025-06-03 03:35:00|4653.9|4647.9|4653.6|4647.6|4657.6|4651.6|4653.4|4647.4|53
1748922000000|2025-06-03 03:40:00|4653.8|4647.8|4652.8|4646.8|4654.3|4648.3|4652|4646|24
1748922300000|2025-06-03 03:45:00|4652.6|4646.6|4650.8|4644.8|4652.8|4646.8|4649.1|4643.1|11
1748922600000|2025-06-03 03:50:00|4650.6|4644.6|4651.8|4645.8|4651.8|4645.8|4649.8|4643.8|5
1748922900000|2025-06-03 03:55:00|4652.1|4646.1|4651.1|4645.1|4652.6|4646.6|4650.8|4644.8|1
1748923200000|2025-06-03 04:00:00|4650.5|4644.5|4651.1|4645.1|4651.1|4645.1|4649.8|4643.8|0
1748923500000|2025-06-03 04:05:00|4650.8|4644.8|4653.8|4647.8|4655.8|4649.8|4650.8|4644.8|165
1748923800000|2025-06-03 04:10:00|4653.6|4647.6|4651.1|4645.1|4653.8|4647.8|4650.8|4644.8|18
1748924100000|2025-06-03 04:15:00|4650.8|4644.8|4655.6|4649.6|4657.1|4651.1|4650.1|4644.1|38
1748924400000|2025-06-03 04:20:00|4655.8|4649.8|4655.6|4649.6|4655.8|4649.8|4654.8|4648.8|1
1748924700000|2025-06-03 04:25:00|4655.3|4649.3|4654.1|4648.1|4655.6|4649.6|4652.3|4646.3|16
1748925000000|2025-06-03 04:30:00|4653.8|4647.8|4653.4|4647.4|4654.1|4648.1|4653.4|4647.4|3
1748925300000|2025-06-03 04:35:00|4652.8|4646.8|4651.4|4645.4|4652.8|4646.8|4651.4|4645.4|0
1748925600000|2025-06-03 04:40:00|4651.6|4645.6|4650.8|4644.8|4651.6|4645.6|4650.8|4644.8|0
1748925900000|2025-06-03 04:45:00|4651.1|4645.1|4652.8|4646.8|4652.8|4646.8|4650.8|4644.8|5
1748926200000|2025-06-03 04:50:00|4652.6|4646.6|4652.8|4646.8|4653|4647|4651.8|4645.8|5
1748926500000|2025-06-03 04:55:00|4652.6|4646.6|4653.6|4647.6|4653.8|4647.8|4651.8|4645.8|0
1748926800000|2025-06-03 05:00:00|4653.8|4647.8|4656.6|4650.6|4657.6|4651.6|4653.8|4647.8|32
1748927100000|2025-06-03 05:05:00|4656.4|4650.4|4655.6|4649.6|4656.4|4650.4|4655.4|4649.4|4
1748927400000|2025-06-03 05:10:00|4655.9|4649.9|4655.6|4649.6|4656.4|4650.4|4655.6|4649.6|4
1748927700000|2025-06-03 05:15:00|4654.9|4648.9|4656.6|4650.6|4657.1|4651.1|4654.6|4648.6|25
1748928000000|2025-06-03 05:20:00|4656.4|4650.4|4656.6|4650.6|4656.6|4650.6|4655.8|4649.8|9
1748928300000|2025-06-03 05:25:00|4656.4|4650.4|4654.6|4648.6|4656.4|4650.4|4654.6|4648.6|1
1748928600000|2025-06-03 05:30:00|4654.3|4648.3|4654.4|4648.4|4655.8|4649.8|4652.4|4646.4|39
1748928900000|2025-06-03 05:35:00|4654.6|4648.6|4654.6|4648.6|4655.1|4649.1|4654.6|4648.6|1
1748929200000|2025-06-03 05:40:00|4654.8|4648.8|4653.6|4647.6|4655.3|4649.3|4653.4|4647.4|6
1748929500000|2025-06-03 05:45:00|4654.4|4648.4|4655.3|4649.3|4655.6|4649.6|4653.6|4647.6|15
1748929800000|2025-06-03 05:50:00|4654.8|4648.8|4651.1|4645.1|4654.8|4648.8|4650.4|4644.4|34
1748930100000|2025-06-03 05:55:00|4650.8|4644.8|4642.4|4636.4|4651.3|4645.3|4641.4|4635.4|35
1748930400000|2025-06-03 06:00:00|4642.6|4636.6|4641.6|4635.6|4643.4|4637.4|4641.6|4635.6|54
1748930700000|2025-06-03 06:05:00|4641.3|4635.3|4637.6|4631.6|4641.6|4635.6|4637.6|4631.6|68
1748931000000|2025-06-03 06:10:00|4638.1|4632.1|4631.4|4625.4|4638.4|4632.4|4630.6|4624.6|64
1748931300000|2025-06-03 06:15:00|4631.2|4625.2|4627.9|4621.9|4632.4|4626.4|4625.6|4619.6|72
1748931600000|2025-06-03 06:20:00|4628.2|4622.2|4625.8|4619.8|4628.2|4622.2|4623.6|4617.6|80
1748931900000|2025-06-03 06:25:00|4625.6|4619.6|4620.1|4614.1|4627.6|4621.6|4619.8|4613.8|136
1748932200000|2025-06-03 06:30:00|4619.8|4613.8|4608.9|4602.9|4620.4|4614.4|4608.9|4602.9|314
1748932500000|2025-06-03 06:35:00|4608|4602|4608.6|4602.6|4612|4606|4606.4|4600.4|308
1748932800000|2025-06-03 06:40:00|4609.1|4603.1|4607.2|4601.2|4610.7|4604.7|4606.4|4600.4|278
1748933100000|2025-06-03 06:45:00|4608.2|4602.2|4609.5|4603.5|4609.5|4603.5|4606.4|4600.4|161
1748933400000|2025-06-03 06:50:00|4609.2|4603.2|4628.4|4622.4|4628.4|4622.4|4609.2|4603.2|318
1748933700000|2025-06-03 06:55:00|4628.6|4622.6|4621.8|4615.8|4628.6|4622.6|4621.6|4615.6|31
1748934000000|2025-06-03 07:00:00|4622.1|4616.1|4620.4|4614.4|4622.4|4616.4|4617.6|4611.6|48
1748934300000|2025-06-03 07:05:00|4620.6|4614.6|4622.4|4616.4|4622.6|4616.6|4619.9|4613.9|36
1748934600000|2025-06-03 07:10:00|4621.9|4615.9|4617.4|4611.4|4621.9|4615.9|4617.2|4611.2|16
1748934900000|2025-06-03 07:15:00|4617.6|4611.6|4619.2|4613.2|4620.9|4614.9|4616.9|4610.9|38
1748935200000|2025-06-03 07:20:00|4619|4613|4619.4|4613.4|4622.2|4616.2|4618.2|4612.2|100
1748935500000|2025-06-03 07:25:00|4618.9|4612.9|4615.4|4609.4|4618.9|4612.9|4612.4|4606.4|48
1748935800000|2025-06-03 07:30:00|4614.9|4608.9|4618.6|4612.6|4621.6|4615.6|4614.9|4608.9|27
1748936100000|2025-06-03 07:35:00|4618.4|4612.4|4624.4|4618.4|4624.6|4618.6|4618.4|4612.4|51
1748936400000|2025-06-03 07:40:00|4624.2|4618.2|4616.9|4610.9|4624.4|4618.4|4616.4|4610.4|30
1748936700000|2025-06-03 07:45:00|4617.6|4611.6|4616.4|4610.4|4619.4|4613.4|4616.4|4610.4|20
1748937000000|2025-06-03 07:50:00|4616.2|4610.2|4615.6|4609.6|4616.4|4610.4|4614.9|4608.9|17
1748937300000|2025-06-03 07:55:00|4615.4|4609.4|4614.8|4608.8|4616|4610|4611.8|4605.8|123
1748937600000|2025-06-03 08:00:00|4615.3|4609.3|4614.6|4608.6|4617.6|4611.6|4614.4|4608.4|23
1748937900000|2025-06-03 08:05:00|4615.1|4609.1|4612.4|4606.4|4618.4|4612.4|4611.6|4605.6|88
1748938200000|2025-06-03 08:10:00|4611.8|4605.8|4609.6|4603.6|4612.1|4606.1|4607.8|4601.8|33
1748938500000|2025-06-03 08:15:00|4609.4|4603.4|4606.1|4600.1|4609.9|4603.9|4606.1|4600.1|39
1748938800000|2025-06-03 08:20:00|4606.4|4600.4|4607.8|4601.8|4609.8|4603.8|4601.6|4595.6|71
1748939100000|2025-06-03 08:25:00|4607.6|4601.6|4606.6|4600.6|4610.6|4604.6|4606.4|4600.4|39
1748939400000|2025-06-03 08:30:00|4606.4|4600.4|4607.8|4601.8|4610.6|4604.6|4606.4|4600.4|84
1748939700000|2025-06-03 08:35:00|4606.8|4600.8|4606.8|4600.8|4610.6|4604.6|4606.4|4600.4|28
1748940000000|2025-06-03 08:40:00|4607.6|4601.6|4605.8|4599.8|4608.1|4602.1|4604.4|4598.4|18
1748940300000|2025-06-03 08:45:00|4605.4|4599.4|4604.4|4598.4|4605.9|4599.9|4603.8|4597.8|23
1748940600000|2025-06-03 08:50:00|4604.6|4598.6|4605.6|4599.6|4607.6|4601.6|4604.4|4598.4|23
1748940900000|2025-06-03 08:55:00|4604.6|4598.6|4600.3|4594.3|4604.8|4598.8|4598.9|4592.9|63
1748941200000|2025-06-03 09:00:00|4599.6|4593.6|4588.3|4582.3|4600.3|4594.3|4587.8|4581.8|454
1748941500000|2025-06-03 09:05:00|4588.8|4582.8|4589.3|4583.3|4591.1|4585.1|4588.3|4582.3|262
1748941800000|2025-06-03 09:10:00|4589.6|4583.6|4595.3|4589.3|4595.8|4589.8|4589.6|4583.6|58
1748942100000|2025-06-03 09:15:00|4595.1|4589.1|4610.4|4604.4|4610.4|4604.4|4594.8|4588.8|97
1748942400000|2025-06-03 09:20:00|4610.1|4604.1|4614.8|4608.8|4616.4|4610.4|4609.6|4603.6|140
1748942700000|2025-06-03 09:25:00|4615.1|4609.1|4616.4|4610.4|4618.8|4612.8|4614.4|4608.4|101
1748943000000|2025-06-03 09:30:00|4615.8|4609.8|4611.1|4605.1|4615.8|4609.8|4610.1|4604.1|42
1748943300000|2025-06-03 09:35:00|4611.6|4605.6|4618.6|4612.6|4619.8|4613.8|4611.6|4605.6|92
1748943600000|2025-06-03 09:40:00|4618.8|4612.8|4624.8|4618.8|4627.1|4621.1|4618.6|4612.6|114
1748943900000|2025-06-03 09:45:00|4624.3|4618.3|4624.4|4618.4|4626.8|4620.8|4623.6|4617.6|50
1748944200000|2025-06-03 09:50:00|4623.8|4617.8|4625.8|4619.8|4627.4|4621.4|4623.6|4617.6|63
1748944500000|2025-06-03 09:55:00|4626.1|4620.1|4622.8|4616.8|4626.9|4620.9|4619.3|4613.3|151
1748944800000|2025-06-03 10:00:00|4623.1|4617.1|4623.3|4617.3|4625.6|4619.6|4621.6|4615.6|115
1748945100000|2025-06-03 10:05:00|4621.8|4615.8|4626.3|4620.3|4626.4|4620.4|4621.8|4615.8|59
1748945400000|2025-06-03 10:10:00|4627|4621|4624.6|4618.6|4627.1|4621.1|4623.8|4617.8|46
1748945700000|2025-06-03 10:15:00|4623.8|4617.8|4624.6|4618.6|4625.3|4619.3|4623.8|4617.8|19
1748946000000|2025-06-03 10:20:00|4624.3|4618.3|4625.8|4619.8|4626.8|4620.8|4623.3|4617.3|73
1748946300000|2025-06-03 10:25:00|4626.1|4620.1|4632.8|4626.8|4635.8|4629.8|4626.1|4620.1|253
1748946600000|2025-06-03 10:30:00|4633|4627|4633.8|4627.8|4635.1|4629.1|4629.5|4623.5|152
1748946900000|2025-06-03 10:35:00|4633.3|4627.3|4631.6|4625.6|4635.8|4629.8|4631.5|4625.5|56
1748947200000|2025-06-03 10:40:00|4631.5|4625.5|4631.6|4625.6|4634.6|4628.6|4630.8|4624.8|52
1748947500000|2025-06-03 10:45:00|4632.1|4626.1|4638.5|4632.5|4638.5|4632.5|4631.6|4625.6|120
1748947800000|2025-06-03 10:50:00|4639.1|4633.1|4637|4631|4641|4635|4637|4631|107
1748948100000|2025-06-03 10:55:00|4637.5|4631.5|4635.6|4629.6|4637.6|4631.6|4633.6|4627.6|50
1748948400000|2025-06-03 11:00:00|4636|4630|4638|4632|4638|4632|4634.5|4628.5|41
1748948700000|2025-06-03 11:05:00|4638.6|4632.6|4636.7|4630.7|4640|4634|4636.6|4630.6|21
1748949000000|2025-06-03 11:10:00|4635.5|4629.5|4633.2|4627.2|4635.5|4629.5|4633.2|4627.2|48
1748949300000|2025-06-03 11:15:00|4633.3|4627.3|4634.5|4628.5|4634.7|4628.7|4632.7|4626.7|22
1748949600000|2025-06-03 11:20:00|4633.7|4627.7|4632.7|4626.7|4634.7|4628.7|4632.7|4626.7|21
1748949900000|2025-06-03 11:25:00|4633.5|4627.5|4632.7|4626.7|4634.7|4628.7|4632.7|4626.7|18
1748950200000|2025-06-03 11:30:00|4632.8|4626.8|4629.2|4623.2|4635.2|4629.2|4629|4623|193
1748950500000|2025-06-03 11:35:00|4629|4623|4622.7|4616.7|4629|4623|4622.7|4616.7|73
1748950800000|2025-06-03 11:40:00|4622.8|4616.8|4621.3|4615.3|4624.8|4618.8|4621.3|4615.3|65
1748951100000|2025-06-03 11:45:00|4622.2|4616.2|4631.9|4625.9|4632.7|4626.7|4622.2|4616.2|134
1748951400000|2025-06-03 11:50:00|4631.7|4625.7|4629.4|4623.4|4632.7|4626.7|4629.4|4623.4|32
1748951700000|2025-06-03 11:55:00|4630.4|4624.4|4632.4|4626.4|4632.9|4626.9|4627.9|4621.9|190
1748952000000|2025-06-03 12:00:00|4632.7|4626.7|4638.2|4632.2|4640.7|4634.7|4631.5|4625.5|363
1748952300000|2025-06-03 12:05:00|4638.7|4632.7|4637.5|4631.5|4641|4635|4631|4625|195
1748952600000|2025-06-03 12:10:00|4637.2|4631.2|4640.2|4634.2|4643.7|4637.7|4637.2|4631.2|193
1748952900000|2025-06-03 12:15:00|4640.5|4634.5|4645.7|4639.7|4648.7|4642.7|4640.2|4634.2|73
1748953200000|2025-06-03 12:20:00|4644.7|4638.7|4638.7|4632.7|4644.7|4638.7|4636.7|4630.7|118
1748953500000|2025-06-03 12:25:00|4639.7|4633.7|4642.5|4636.5|4642.7|4636.7|4637.7|4631.7|153
1748953800000|2025-06-03 12:30:00|4642.7|4636.7|4644.1|4638.1|4644.7|4638.7|4636.7|4630.7|338
1748954100000|2025-06-03 12:35:00|4643.2|4637.2|4646.6|4640.6|4646.7|4640.7|4642.4|4636.4|126
1748954400000|2025-06-03 12:40:00|4646.7|4640.7|4650.5|4644.5|4652|4646|4646.4|4640.4|334
1748957400000|2025-06-03 13:30:00|4656.2|4650.2|4639.7|4633.7|4656.5|4650.5|4638.9|4632.9|1710
1748957700000|2025-06-03 13:35:00|4639.9|4633.9|4639.7|4633.7|4647.7|4641.7|4632.2|4626.2|1115
1748958000000|2025-06-03 13:40:00|4640.7|4634.7|4647.3|4641.3|4657|4651|4640.5|4634.5|894
1748958300000|2025-06-03 13:45:00|4646.3|4640.3|4643.3|4637.3|4654|4648|4642.4|4636.4|639
1748958600000|2025-06-03 13:50:00|4642.3|4636.3|4640.7|4634.7|4646.5|4640.5|4632.3|4626.3|1202
1748958900000|2025-06-03 13:55:00|4641.2|4635.2|4650.7|4644.7|4651.9|4645.9|4632|4626|665
1748959200000|2025-06-03 14:00:00|4651|4645|4641.5|4635.5|4653|4647|4638.5|4632.5|1534
1748959500000|2025-06-03 14:05:00|4642|4636|4670|4664|4671.5|4665.5|4642|4636|852
1748959800000|2025-06-03 14:10:00|4671|4665|4666|4660|4671.6|4665.6|4661.1|4655.1|545
1748960100000|2025-06-03 14:15:00|4666.5|4660.5|4674|4668|4679|4673|4666.3|4660.3|596
1748960400000|2025-06-03 14:20:00|4674.3|4668.3|4685|4679|4686.3|4680.3|4670.5|4664.5|644
1748960700000|2025-06-03 14:25:00|4682.8|4676.8|4691.3|4685.3|4695.3|4689.3|4682.5|4676.5|975
1748961000000|2025-06-03 14:30:00|4691|4685|4692.5|4686.5|4693.3|4687.3|4684.3|4678.3|829
1748961300000|2025-06-03 14:35:00|4693.3|4687.3|4693.4|4687.4|4697.4|4691.4|4692.7|4686.7|657
1748961600000|2025-06-03 14:40:00|4693.7|4687.7|4696.7|4690.7|4699.2|4693.2|4691.4|4685.4|403
1748961900000|2025-06-03 14:45:00|4697|4691|4693|4687|4697|4691|4689.3|4683.3|568
1748962200000|2025-06-03 14:50:00|4692|4686|4689|4683|4694.3|4688.3|4681|4675|428
1748962500000|2025-06-03 14:55:00|4689.3|4683.3|4696.7|4690.7|4696.7|4690.7|4689.3|4683.3|424
1748962800000|2025-06-03 15:00:00|4696.5|4690.5|4692.3|4686.3|4697.7|4691.7|4690.2|4684.2|838
1748963100000|2025-06-03 15:05:00|4692|4686|4694.6|4688.6|4695.3|4689.3|4687|4681|356
1748963400000|2025-06-03 15:10:00|4694|4688|4698.7|4692.7|4703|4697|4692.6|4686.6|289
1748963700000|2025-06-03 15:15:00|4700.2|4694.2|4696|4690|4703.9|4697.9|4695.6|4689.6|547
1748964000000|2025-06-03 15:20:00|4695.6|4689.6|4696|4690|4699.6|4693.6|4695.6|4689.6|385
1748964300000|2025-06-03 15:25:00|4696.3|4690.3|4688|4682|4697.3|4691.3|4687|4681|434
1748964600000|2025-06-03 15:30:00|4687.8|4681.8|4689.7|4683.7|4691.7|4685.7|4681|4675|647
1748964900000|2025-06-03 15:35:00|4689.4|4683.4|4679.7|4673.7|4689.4|4683.4|4679.7|4673.7|331
1748965200000|2025-06-03 15:40:00|4680.1|4674.1|4686.9|4680.9|4687.2|4681.2|4677.7|4671.7|502
1748965500000|2025-06-03 15:45:00|4687.4|4681.4|4694.4|4688.4|4695|4689|4685.4|4679.4|413
1748965800000|2025-06-03 15:50:00|4694.7|4688.7|4693.4|4687.4|4695.9|4689.9|4691.4|4685.4|253
1748966100000|2025-06-03 15:55:00|4693.8|4687.8|4696.9|4690.9|4699.7|4693.7|4693.8|4687.8|265
1748966400000|2025-06-03 16:00:00|4696.4|4690.4|4684.7|4678.7|4697.4|4691.4|4681.7|4675.7|379
1748966700000|2025-06-03 16:05:00|4684.1|4678.1|4689.4|4683.4|4690.7|4684.7|4683.7|4677.7|214
1748967000000|2025-06-03 16:10:00|4689.1|4683.1|4686.7|4680.7|4693.4|4687.4|4685.7|4679.7|283
1748967300000|2025-06-03 16:15:00|4686.4|4680.4|4689.4|4683.4|4690|4684|4681.7|4675.7|367
1748967600000|2025-06-03 16:20:00|4689.7|4683.7|4691.2|4685.2|4693.7|4687.7|4686.4|4680.4|219
1748967900000|2025-06-03 16:25:00|4690.9|4684.9|4685.7|4679.7|4691.7|4685.7|4683.7|4677.7|371
1748968200000|2025-06-03 16:30:00|4684.7|4678.7|4683.9|4677.9|4687.7|4681.7|4681.7|4675.7|157
1748968500000|2025-06-03 16:35:00|4684.4|4678.4|4695.4|4689.4|4695.4|4689.4|4684.4|4678.4|201
1748968800000|2025-06-03 16:40:00|4695|4689|4694.9|4688.9|4695.7|4689.7|4691.7|4685.7|319
1748969100000|2025-06-03 16:45:00|4694.4|4688.4|4696.7|4690.7|4700.4|4694.4|4692.4|4686.4|320
1748969400000|2025-06-03 16:50:00|4696.4|4690.4|4695.7|4689.7|4698.4|4692.4|4693.9|4687.9|220
1748969700000|2025-06-03 16:55:00|4695.9|4689.9|4689.7|4683.7|4696.9|4690.9|4689.7|4683.7|247
1748970000000|2025-06-03 17:00:00|4688.9|4682.9|4683.4|4677.4|4690.7|4684.7|4683.4|4677.4|330
1748970300000|2025-06-03 17:05:00|4683.7|4677.7|4689.4|4683.4|4691.7|4685.7|4678.7|4672.7|333
1748970600000|2025-06-03 17:10:00|4689.7|4683.7|4699.7|4693.7|4699.7|4693.7|4687.9|4681.9|220
1748970900000|2025-06-03 17:15:00|4700.7|4694.7|4702.7|4696.7|4708.4|4702.4|4700.7|4694.7|398
1748971200000|2025-06-03 17:20:00|4703|4697|4704.2|4698.2|4704.7|4698.7|4696.2|4690.2|399
1748971500000|2025-06-03 17:25:00|4704|4698|4701.7|4695.7|4708.9|4702.9|4701.7|4695.7|299
1748971800000|2025-06-03 17:30:00|4702.5|4696.5|4700.7|4694.7|4703.5|4697.5|4698.4|4692.4|334
1748972100000|2025-06-03 17:35:00|4700.2|4694.2|4701.7|4695.7|4703.4|4697.4|4698.4|4692.4|300
1748972400000|2025-06-03 17:40:00|4700.7|4694.7|4699.4|4693.4|4700.7|4694.7|4697.4|4691.4|225
1748972700000|2025-06-03 17:45:00|4699.7|4693.7|4697.2|4691.2|4701.4|4695.4|4696.7|4690.7|293
1748973000000|2025-06-03 17:50:00|4697.7|4691.7|4702.4|4696.4|4702.4|4696.4|4695.4|4689.4|402
1748973300000|2025-06-03 17:55:00|4701.7|4695.7|4693.4|4687.4|4702.4|4696.4|4693.4|4687.4|760
1748973600000|2025-06-03 18:00:00|4693.1|4687.1|4684.7|4678.7|4693.1|4687.1|4684.2|4678.2|537
1748973900000|2025-06-03 18:05:00|4684.9|4678.9|4692.1|4686.1|4693.1|4687.1|4684.9|4678.9|582
1748974200000|2025-06-03 18:10:00|4692.5|4686.5|4694.8|4688.8|4697.1|4691.1|4690.8|4684.8|2218
1748974500000|2025-06-03 18:15:00|4694.6|4688.6|4693.6|4687.6|4697.1|4691.1|4690.8|4684.8|1480
1748995200000|2025-06-04 00:00:00|4686.9|4680.9|4683.7|4677.7|4687.4|4681.4|4672.7|4666.7|221
1748995500000|2025-06-04 00:05:00|4684|4678|4683.7|4677.7|4686.2|4680.2|4681|4675|103
1748995800000|2025-06-04 00:10:00|4683.9|4677.9|4680.2|4674.2|4684.4|4678.4|4679.2|4673.2|44
1748996100000|2025-06-04 00:15:00|4680.4|4674.4|4680.2|4674.2|4682.2|4676.2|4676.7|4670.7|134
1748996400000|2025-06-04 00:20:00|4679.2|4673.2|4678.4|4672.4|4679.4|4673.4|4677.9|4671.9|21
1748996700000|2025-06-04 00:25:00|4678.2|4672.2|4680.9|4674.9|4681.4|4675.4|4678.2|4672.2|11
1748997000000|2025-06-04 00:30:00|4680.7|4674.7|4680.2|4674.2|4680.9|4674.9|4679.4|4673.4|12
1748997300000|2025-06-04 00:35:00|4679.2|4673.2|4674|4668|4679.4|4673.4|4674|4668|46
1748997600000|2025-06-04 00:40:00|4673.2|4667.2|4673.2|4667.2|4674.4|4668.4|4671.4|4665.4|70
1748997900000|2025-06-04 00:45:00|4672.7|4666.7|4673.4|4667.4|4674.4|4668.4|4671|4665|28
1748998200000|2025-06-04 00:50:00|4673.2|4667.2|4674.4|4668.4|4674.4|4668.4|4671.9|4665.9|16
1748998500000|2025-06-04 00:55:00|4673.9|4667.9|4672.4|4666.4|4673.9|4667.9|4672.4|4666.4|5
1748998800000|2025-06-04 01:00:00|4672.9|4666.9|4672.2|4666.2|4674.4|4668.4|4670.2|4664.2|76
1748999100000|2025-06-04 01:05:00|4671.4|4665.4|4670.2|4664.2|4671.4|4665.4|4666.4|4660.4|51
1748999400000|2025-06-04 01:10:00|4669.4|4663.4|4668.4|4662.4|4671.2|4665.2|4668.4|4662.4|9
1748999700000|2025-06-04 01:15:00|4668.2|4662.2|4668.2|4662.2|4671.4|4665.4|4667.2|4661.2|36
1749000000000|2025-06-04 01:20:00|4668.4|4662.4|4668.2|4662.2|4669.7|4663.7|4667.9|4661.9|25
1749000300000|2025-06-04 01:25:00|4667.9|4661.9|4665.7|4659.7|4668.2|4662.2|4665.2|4659.2|64
1749000600000|2025-06-04 01:30:00|4665.4|4659.4|4666.7|4660.7|4667.4|4661.4|4664.2|4658.2|20
1749000900000|2025-06-04 01:35:00|4666.9|4660.9|4667.4|4661.4|4667.9|4661.9|4666.4|4660.4|8
1749001200000|2025-06-04 01:40:00|4667.6|4661.6|4667.7|4661.7|4670.2|4664.2|4666.9|4660.9|16
1749001500000|2025-06-04 01:45:00|4667.4|4661.4|4667.4|4661.4|4668.4|4662.4|4666.2|4660.2|25
1749001800000|2025-06-04 01:50:00|4667.2|4661.2|4666.4|4660.4|4667.4|4661.4|4666.2|4660.2|7
1749002100000|2025-06-04 01:55:00|4667.2|4661.2|4669.4|4663.4|4669.4|4663.4|4667.2|4661.2|1
1749002400000|2025-06-04 02:00:00|4669.6|4663.6|4666.4|4660.4|4670.2|4664.2|4666|4660|12
1749002700000|2025-06-04 02:05:00|4666.2|4660.2|4665.4|4659.4|4666.4|4660.4|4664.9|4658.9|5
1749003000000|2025-06-04 02:10:00|4665.2|4659.2|4664.9|4658.9|4665.4|4659.4|4663.9|4657.9|20
1749003300000|2025-06-04 02:15:00|4665.2|4659.2|4664.4|4658.4|4665.2|4659.2|4662.9|4656.9|16
1749003600000|2025-06-04 02:20:00|4665.2|4659.2|4666.2|4660.2|4666.2|4660.2|4664.2|4658.2|9
1749003900000|2025-06-04 02:25:00|4667.2|4661.2|4666.7|4660.7|4668.2|4662.2|4665.2|4659.2|37
1749004200000|2025-06-04 02:30:00|4666.4|4660.4|4661.2|4655.2|4666.7|4660.7|4661.2|4655.2|57
1749004500000|2025-06-04 02:35:00|4661.4|4655.4|4661.2|4655.2|4662.2|4656.2|4658.4|4652.4|27
1749004800000|2025-06-04 02:40:00|4661|4655|4661.2|4655.2|4662.2|4656.2|4660.2|4654.2|14
1749005100000|2025-06-04 02:45:00|4661|4655|4661.4|4655.4|4663.2|4657.2|4660.2|4654.2|32
1749005400000|2025-06-04 02:50:00|4661.2|4655.2|4660|4654|4661.2|4655.2|4658.2|4652.2|50
1749005700000|2025-06-04 02:55:00|4660.2|4654.2|4660.2|4654.2|4660.7|4654.7|4658.2|4652.2|10
1749006000000|2025-06-04 03:00:00|4660|4654|4657|4651|4661|4655|4656.2|4650.2|38
1749006300000|2025-06-04 03:05:00|4657.2|4651.2|4658.2|4652.2|4659.2|4653.2|4656.2|4650.2|19
1749006600000|2025-06-04 03:10:00|4658|4652|4657|4651|4658|4652|4656.2|4650.2|19
1749006900000|2025-06-04 03:15:00|4657.2|4651.2|4664.4|4658.4|4664.4|4658.4|4657|4651|68
1749007200000|2025-06-04 03:20:00|4664.7|4658.7|4668.7|4662.7|4669|4663|4664.7|4658.7|12
1749007500000|2025-06-04 03:25:00|4669.4|4663.4|4667.2|4661.2|4670.5|4664.5|4666.4|4660.4|31
1749007800000|2025-06-04 03:30:00|4667.5|4661.5|4668.4|4662.4|4669.4|4663.4|4667.5|4661.5|9
1749008100000|2025-06-04 03:35:00|4669|4663|4668.4|4662.4|4669.4|4663.4|4668.4|4662.4|1
1749008400000|2025-06-04 03:40:00|4669|4663|4669|4663|4669.2|4663.2|4668.2|4662.2|3
1749008700000|2025-06-04 03:45:00|4668.7|4662.7|4669|4663|4669.2|4663.2|4667.2|4661.2|5
1749009000000|2025-06-04 03:50:00|4668.7|4662.7|4667.2|4661.2|4669.2|4663.2|4667.2|4661.2|7
1749009300000|2025-06-04 03:55:00|4667.5|4661.5|4670|4664|4670|4664|4667.5|4661.5|6
1749009600000|2025-06-04 04:00:00|4670.2|4664.2|4672.2|4666.2|4674.2|4668.2|4670.2|4664.2|85
1749009900000|2025-06-04 04:05:00|4671.5|4665.5|4674.7|4668.7|4675.2|4669.2|4670.7|4664.7|18
1749010200000|2025-06-04 04:10:00|4675.2|4669.2|4674.2|4668.2|4675.2|4669.2|4673|4667|9
1749010500000|2025-06-04 04:15:00|4673.9|4667.9|4672.2|4666.2|4674|4668|4671.4|4665.4|14
1749010800000|2025-06-04 04:20:00|4672|4666|4674|4668|4674|4668|4671.7|4665.7|4
1749011100000|2025-06-04 04:25:00|4674.2|4668.2|4674.2|4668.2|4675|4669|4674.2|4668.2|0
1749011400000|2025-06-04 04:30:00|4674|4668|4672|4666|4674.2|4668.2|4672|4666|7
1749011700000|2025-06-04 04:35:00|4672.2|4666.2|4671.2|4665.2|4673.2|4667.2|4671|4665|7
1749012000000|2025-06-04 04:40:00|4672|4666|4671|4665|4672|4666|4671|4665|2
1749012300000|2025-06-04 04:45:00|4671.2|4665.2|4672.2|4666.2|4672.2|4666.2|4671.2|4665.2|1
1749012600000|2025-06-04 04:50:00|4673|4667|4673.2|4667.2|4674.2|4668.2|4672.2|4666.2|4
1749012900000|2025-06-04 04:55:00|4673|4667|4674|4668|4674.2|4668.2|4673|4667|4
1749013200000|2025-06-04 05:00:00|4674.5|4668.5|4673.2|4667.2|4675.2|4669.2|4673|4667|9
1749013500000|2025-06-04 05:05:00|4673.5|4667.5|4673.2|4667.2|4674.2|4668.2|4673|4667|6
1749013800000|2025-06-04 05:10:00|4673.5|4667.5|4672|4666|4674.2|4668.2|4672|4666|9
1749014100000|2025-06-04 05:15:00|4672.2|4666.2|4673.2|4667.2|4674|4668|4672|4666|1
1749014400000|2025-06-04 05:20:00|4673|4667|4675.2|4669.2|4676|4670|4673|4667|15
1749014700000|2025-06-04 05:25:00|4675.4|4669.4|4677.4|4671.4|4678.2|4672.2|4675.2|4669.2|32
1749015000000|2025-06-04 05:30:00|4677.2|4671.2|4674|4668|4677.2|4671.2|4672.2|4666.2|19
1749015300000|2025-06-04 05:35:00|4674.2|4668.2|4673|4667|4675|4669|4673|4667|9
1749015600000|2025-06-04 05:40:00|4672.2|4666.2|4671.2|4665.2|4673.2|4667.2|4670|4664|6
1749015900000|2025-06-04 05:45:00|4671|4665|4668.5|4662.5|4671.2|4665.2|4667.5|4661.5|8
1749016200000|2025-06-04 05:50:00|4669.2|4663.2|4668.2|4662.2|4670|4664|4667.2|4661.2|5
1749016500000|2025-06-04 05:55:00|4668.4|4662.4|4668.2|4662.2|4669.2|4663.2|4667.2|4661.2|5
1749016800000|2025-06-04 06:00:00|4668.4|4662.4|4675.7|4669.7|4675.7|4669.7|4668.4|4662.4|39
1749017100000|2025-06-04 06:05:00|4675.2|4669.2|4674.7|4668.7|4677.2|4671.2|4673.7|4667.7|18
1749017400000|2025-06-04 06:10:00|4675.2|4669.2|4674.2|4668.2|4676.2|4670.2|4673.2|4667.2|9
1749017700000|2025-06-04 06:15:00|4674.4|4668.4|4674.2|4668.2|4678.2|4672.2|4674.2|4668.2|36
1749018000000|2025-06-04 06:20:00|4673.2|4667.2|4671.2|4665.2|4677.4|4671.4|4670.4|4664.4|19
1749018300000|2025-06-04 06:25:00|4671.1|4665.1|4673.2|4667.2|4673.2|4667.2|4670.2|4664.2|19
1749018600000|2025-06-04 06:30:00|4673.1|4667.1|4677.1|4671.1|4677.4|4671.4|4672.2|4666.2|20
1749018900000|2025-06-04 06:35:00|4677.2|4671.2|4679.2|4673.2|4682.2|4676.2|4676.2|4670.2|36
1749019200000|2025-06-04 06:40:00|4678.6|4672.6|4679.2|4673.2|4679.9|4673.9|4675.2|4669.2|29
1749019500000|2025-06-04 06:45:00|4679.4|4673.4|4682.1|4676.1|4683.2|4677.2|4679.4|4673.4|27
1749019800000|2025-06-04 06:50:00|4682.2|4676.2|4680.7|4674.7|4683.6|4677.6|4680.7|4674.7|6
1749020100000|2025-06-04 06:55:00|4680.6|4674.6|4680.2|4674.2|4681.1|4675.1|4677.2|4671.2|7
1749020400000|2025-06-04 07:00:00|4680.1|4674.1|4678.2|4672.2|4680.1|4674.1|4675.4|4669.4|19
1749020700000|2025-06-04 07:05:00|4678.1|4672.1|4679.1|4673.1|4680.6|4674.6|4675.6|4669.6|44
1749021000000|2025-06-04 07:10:00|4679.2|4673.2|4678.4|4672.4|4680.2|4674.2|4678.2|4672.2|6
1749021300000|2025-06-04 07:15:00|4678.2|4672.2|4678.2|4672.2|4678.4|4672.4|4676.1|4670.1|11
1749021600000|2025-06-04 07:20:00|4679.2|4673.2|4683.4|4677.4|4684.6|4678.6|4678.2|4672.2|34
1749021900000|2025-06-04 07:25:00|4684.1|4678.1|4686.1|4680.1|4687.3|4681.3|4684.1|4678.1|82
1749022200000|2025-06-04 07:30:00|4686.6|4680.6|4696.3|4690.3|4696.8|4690.8|4686.6|4680.6|213
1749022500000|2025-06-04 07:35:00|4696.4|4690.4|4691.4|4685.4|4699.4|4693.4|4691.3|4685.3|65
1749022800000|2025-06-04 07:40:00|4691.3|4685.3|4694.4|4688.4|4694.4|4688.4|4691.1|4685.1|22
1749023100000|2025-06-04 07:45:00|4695.3|4689.3|4696.4|4690.4|4696.4|4690.4|4695.3|4689.3|6
1749023400000|2025-06-04 07:50:00|4696.6|4690.6|4691.3|4685.3|4696.6|4690.6|4690.6|4684.6|14
1749023700000|2025-06-04 07:55:00|4692.1|4686.1|4694.4|4688.4|4694.4|4688.4|4691.1|4685.1|41
1749024000000|2025-06-04 08:00:00|4694.6|4688.6|4700.3|4694.3|4701.1|4695.1|4693.4|4687.4|75
1749024300000|2025-06-04 08:05:00|4700.4|4694.4|4704.8|4698.8|4704.8|4698.8|4700.3|4694.3|63
1749024600000|2025-06-04 08:10:00|4704.9|4698.9|4703.8|4697.8|4704.9|4698.9|4702.8|4696.8|16
1749024900000|2025-06-04 08:15:00|4703.4|4697.4|4706.3|4700.3|4706.3|4700.3|4702.9|4696.9|42
1749025200000|2025-06-04 08:20:00|4705.9|4699.9|4705.3|4699.3|4707.3|4701.3|4705.3|4699.3|118
1749025500000|2025-06-04 08:25:00|4704.9|4698.9|4707.1|4701.1|4709.1|4703.1|4704.4|4698.4|28
1749025800000|2025-06-04 08:30:00|4707.3|4701.3|4705.4|4699.4|4707.3|4701.3|4703.1|4697.1|20
1749026100000|2025-06-04 08:35:00|4706.1|4700.1|4706.3|4700.3|4707.3|4701.3|4704.4|4698.4|23
1749026400000|2025-06-04 08:40:00|4706.1|4700.1|4707.1|4701.1|4709.3|4703.3|4706.1|4700.1|43
1749026700000|2025-06-04 08:45:00|4707.3|4701.3|4710.5|4704.5|4710.5|4704.5|4706.3|4700.3|24
1749027000000|2025-06-04 08:50:00|4711.1|4705.1|4713.5|4707.5|4713.6|4707.6|4710|4704|56
1749027300000|2025-06-04 08:55:00|4714|4708|4714.3|4708.3|4715.3|4709.3|4713.3|4707.3|27
1749027600000|2025-06-04 09:00:00|4714|4708|4718|4712|4718.5|4712.5|4713|4707|121
1749027900000|2025-06-04 09:05:00|4718.3|4712.3|4717.3|4711.3|4721.8|4715.8|4713.5|4707.5|56
1749028200000|2025-06-04 09:10:00|4717.5|4711.5|4712.1|4706.1|4717.5|4711.5|4710.5|4704.5|76
1749028500000|2025-06-04 09:15:00|4713.1|4707.1|4710.3|4704.3|4715.3|4709.3|4710.3|4704.3|27
1749028800000|2025-06-04 09:20:00|4710|4704|4702.8|4696.8|4710.3|4704.3|4702.8|4696.8|52
1749029100000|2025-06-04 09:25:00|4702.6|4696.6|4704.1|4698.1|4705.1|4699.1|4701.6|4695.6|29
1749029400000|2025-06-04 09:30:00|4703.9|4697.9|4708.1|4702.1|4708.1|4702.1|4702.1|4696.1|40
1749029700000|2025-06-04 09:35:00|4708.3|4702.3|4718.1|4712.1|4718.1|4712.1|4708.3|4702.3|169
1749030000000|2025-06-04 09:40:00|4717.6|4711.6|4712.6|4706.6|4717.6|4711.6|4712.1|4706.1|65
1749030300000|2025-06-04 09:45:00|4712.8|4706.8|4718.1|4712.1|4718.3|4712.3|4712.8|4706.8|12
1749030600000|2025-06-04 09:50:00|4717.9|4711.9|4720.3|4714.3|4721.6|4715.6|4717.3|4711.3|30
1749030900000|2025-06-04 09:55:00|4720.6|4714.6|4716.3|4710.3|4721.3|4715.3|4716.1|4710.1|15
1749031200000|2025-06-04 10:00:00|4716.6|4710.6|4718.3|4712.3|4718.6|4712.6|4713.6|4707.6|22
1749031500000|2025-06-04 10:05:00|4718.1|4712.1|4715.8|4709.8|4718.1|4712.1|4713.3|4707.3|12
1749031800000|2025-06-04 10:10:00|4715.6|4709.6|4716.1|4710.1|4716.3|4710.3|4715.1|4709.1|3
1749032100000|2025-06-04 10:15:00|4715.6|4709.6|4711.6|4705.6|4715.6|4709.6|4711.1|4705.1|155
1749032400000|2025-06-04 10:20:00|4713.1|4707.1|4711.1|4705.1|4713.1|4707.1|4709.6|4703.6|7
1749032700000|2025-06-04 10:25:00|4710.6|4704.6|4708.6|4702.6|4710.6|4704.6|4707.6|4701.6|13
1749033000000|2025-06-04 10:30:00|4708.3|4702.3|4706.1|4700.1|4708.3|4702.3|4705.3|4699.3|11
1749033300000|2025-06-04 10:35:00|4705.8|4699.8|4703.3|4697.3|4707.1|4701.1|4702.6|4696.6|37
1749033600000|2025-06-04 10:40:00|4703.1|4697.1|4704.8|4698.8|4705.8|4699.8|4699.8|4693.8|86
1749033900000|2025-06-04 10:45:00|4705.1|4699.1|4707.3|4701.3|4709.1|4703.1|4704.3|4698.3|32
1749034200000|2025-06-04 10:50:00|4706.8|4700.8|4705.8|4699.8|4707.1|4701.1|4705|4699|17
1749034500000|2025-06-04 10:55:00|4706.1|4700.1|4710.3|4704.3|4710.5|4704.5|4705.3|4699.3|20
1749034800000|2025-06-04 11:00:00|4709.5|4703.5|4712.3|4706.3|4713.3|4707.3|4709.3|4703.3|36
1749035100000|2025-06-04 11:05:00|4711.6|4705.6|4707.3|4701.3|4712.3|4706.3|4706.3|4700.3|24
1749035400000|2025-06-04 11:10:00|4707.5|4701.5|4709.1|4703.1|4709.3|4703.3|4706.3|4700.3|18
1749035700000|2025-06-04 11:15:00|4708.8|4702.8|4702.3|4696.3|4709.1|4703.1|4699.8|4693.8|105
1749036000000|2025-06-04 11:20:00|4702.1|4696.1|4699.6|4693.6|4702.1|4696.1|4694.3|4688.3|136
1749036300000|2025-06-04 11:25:00|4700.8|4694.8|4696.1|4690.1|4701.7|4695.7|4695.6|4689.6|24
1749036600000|2025-06-04 11:30:00|4696.3|4690.3|4696.7|4690.7|4698.1|4692.1|4693|4687|163
1749036900000|2025-06-04 11:35:00|4696.9|4690.9|4702.1|4696.1|4702.1|4696.1|4695.7|4689.7|55
1749037200000|2025-06-04 11:40:00|4701.9|4695.9|4699.4|4693.4|4702.9|4696.9|4696.4|4690.4|104
1749037500000|2025-06-04 11:45:00|4699.6|4693.6|4706.7|4700.7|4706.7|4700.7|4697.2|4691.2|54
1749037800000|2025-06-04 11:50:00|4707.7|4701.7|4712.7|4706.7|4712.7|4706.7|4706.2|4700.2|43
1749038100000|2025-06-04 11:55:00|4713.2|4707.2|4714.9|4708.9|4714.9|4708.9|4712.4|4706.4|29
1749038400000|2025-06-04 12:00:00|4714.7|4708.7|4715.2|4709.2|4716.7|4710.7|4712.9|4706.9|80
1749038700000|2025-06-04 12:05:00|4715.4|4709.4|4708.9|4702.9|4715.9|4709.9|4708.4|4702.4|235
1749039000000|2025-06-04 12:10:00|4709.9|4703.9|4715.7|4709.7|4715.7|4709.7|4708.7|4702.7|133
1749039300000|2025-06-04 12:15:00|4715.9|4709.9|4712.4|4706.4|4715.9|4709.9|4711.7|4705.7|66
1749039600000|2025-06-04 12:20:00|4712.2|4706.2|4710.3|4704.3|4714.8|4708.8|4708.8|4702.8|54
1749039900000|2025-06-04 12:25:00|4710.8|4704.8|4703.4|4697.4|4710.8|4704.8|4702.8|4696.8|132
1749040200000|2025-06-04 12:30:00|4703.3|4697.3|4697.9|4691.9|4704.9|4698.9|4695.8|4689.8|74
1749040500000|2025-06-04 12:35:00|4698.1|4692.1|4691.6|4685.6|4698.9|4692.9|4690.4|4684.4|128
1749040800000|2025-06-04 12:40:00|4692.4|4686.4|4701.9|4695.9|4701.9|4695.9|4692.3|4686.3|69
1749043800000|2025-06-04 13:30:00|4698.4|4692.4|4688.2|4682.2|4698.8|4692.8|4674.9|4668.9|2547
1749044100000|2025-06-04 13:35:00|4687.2|4681.2|4686|4680|4691.8|4685.8|4680.4|4674.4|1019
1749044400000|2025-06-04 13:40:00|4686.7|4680.7|4691.3|4685.3|4698.5|4692.5|4686.7|4680.7|1464
1749044700000|2025-06-04 13:45:00|4691.1|4685.1|4687.1|4681.1|4695.7|4689.7|4682.5|4676.5|964
1749045000000|2025-06-04 13:50:00|4688.1|4682.1|4692.3|4686.3|4698.8|4692.8|4682.1|4676.1|999
1749045300000|2025-06-04 13:55:00|4692|4686|4704.5|4698.5|4709.2|4703.2|4691.3|4685.3|1079
1749045600000|2025-06-04 14:00:00|4703.5|4697.5|4713.5|4707.5|4713.5|4707.5|4697.2|4691.2|611
1749045900000|2025-06-04 14:05:00|4713.7|4707.7|4713.7|4707.7|4714.5|4708.5|4707.5|4701.5|687
1749046200000|2025-06-04 14:10:00|4714.2|4708.2|4717.2|4711.2|4720.2|4714.2|4711.2|4705.2|980
1749046500000|2025-06-04 14:15:00|4717.4|4711.4|4730.5|4724.5|4730.9|4724.9|4717.2|4711.2|708
1749046800000|2025-06-04 14:20:00|4730.9|4724.9|4741.5|4735.5|4755.2|4749.2|4729.9|4723.9|1362
1749047100000|2025-06-04 14:25:00|4741.4|4735.4|4735.7|4729.7|4748.9|4742.9|4730.5|4724.5|819
1749047400000|2025-06-04 14:30:00|4733.5|4727.5|4728.7|4722.7|4734.2|4728.2|4721.2|4715.2|1253
1749047700000|2025-06-04 14:35:00|4728.9|4722.9|4726|4720|4733.7|4727.7|4720.7|4714.7|543
1749048000000|2025-06-04 14:40:00|4725.9|4719.9|4723.5|4717.5|4725.9|4719.9|4718.5|4712.5|470
1749048300000|2025-06-04 14:45:00|4725|4719|4709.5|4703.5|4730|4724|4709.5|4703.5|409
1749048600000|2025-06-04 14:50:00|4709|4703|4710|4704|4714.9|4708.9|4705.2|4699.2|481
1749048900000|2025-06-04 14:55:00|4710.5|4704.5|4704.2|4698.2|4714.5|4708.5|4704.2|4698.2|533
1749049200000|2025-06-04 15:00:00|4703.9|4697.9|4704.9|4698.9|4707.5|4701.5|4697.5|4691.5|508
1749049500000|2025-06-04 15:05:00|4704.5|4698.5|4714.1|4708.1|4714.2|4708.2|4702.7|4696.7|261
1749049800000|2025-06-04 15:10:00|4714.6|4708.6|4705.7|4699.7|4717.9|4711.9|4704.9|4698.9|399
1749050100000|2025-06-04 15:15:00|4705.9|4699.9|4687.5|4681.5|4709.9|4703.9|4672.5|4666.5|1047
1749050400000|2025-06-04 15:20:00|4688.5|4682.5|4674.5|4668.5|4689.5|4683.5|4671.5|4665.5|903
1749050700000|2025-06-04 15:25:00|4675.3|4669.3|4679.9|4673.9|4681.9|4675.9|4670.5|4664.5|729
1749051000000|2025-06-04 15:30:00|4680.7|4674.7|4681.7|4675.7|4688.9|4682.9|4675.5|4669.5|499
1749051300000|2025-06-04 15:35:00|4681.2|4675.2|4683.9|4677.9|4685.7|4679.7|4675.9|4669.9|251
1749051600000|2025-06-04 15:40:00|4684.7|4678.7|4686.9|4680.9|4692.9|4686.9|4682.9|4676.9|276
1749051900000|2025-06-04 15:45:00|4687.1|4681.1|4684.9|4678.9|4689.7|4683.7|4683.9|4677.9|564
1749052200000|2025-06-04 15:50:00|4685.2|4679.2|4688.6|4682.6|4691.1|4685.1|4684.9|4678.9|280
1749052500000|2025-06-04 15:55:00|4689.1|4683.1|4683.9|4677.9|4690.6|4684.6|4681.6|4675.6|256
1749052800000|2025-06-04 16:00:00|4687.1|4681.1|4683.6|4677.6|4694.1|4688.1|4682.4|4676.4|469
1749053100000|2025-06-04 16:05:00|4683.1|4677.1|4688.9|4682.9|4689.9|4683.9|4683.1|4677.1|282
1749053400000|2025-06-04 16:10:00|4688.6|4682.6|4679.6|4673.6|4688.6|4682.6|4678.9|4672.9|331
1749053700000|2025-06-04 16:15:00|4680.1|4674.1|4682.2|4676.2|4683.6|4677.6|4679.2|4673.2|381
1749054000000|2025-06-04 16:20:00|4682.1|4676.1|4682.2|4676.2|4683.6|4677.6|4680.2|4674.2|164
1749054300000|2025-06-04 16:25:00|4681.2|4675.2|4683.3|4677.3|4684.6|4678.6|4681.2|4675.2|288
1749054600000|2025-06-04 16:30:00|4684.3|4678.3|4686.6|4680.6|4693.3|4687.3|4684.3|4678.3|361
1749054900000|2025-06-04 16:35:00|4687.1|4681.1|4692.9|4686.9|4693.4|4687.4|4683.6|4677.6|408
1749055200000|2025-06-04 16:40:00|4692.8|4686.8|4687.9|4681.9|4694.3|4688.3|4685.4|4679.4|189
1749055500000|2025-06-04 16:45:00|4687.8|4681.8|4684.4|4678.4|4688.9|4682.9|4683.9|4677.9|260
1749055800000|2025-06-04 16:50:00|4683.9|4677.9|4673.9|4667.9|4683.9|4677.9|4671.9|4665.9|493
1749056100000|2025-06-04 16:55:00|4673.6|4667.6|4671.9|4665.9|4674.9|4668.9|4670.9|4664.9|374
1749056400000|2025-06-04 17:00:00|4672.4|4666.4|4668.9|4662.9|4672.9|4666.9|4666.9|4660.9|360
1749056700000|2025-06-04 17:05:00|4668.2|4662.2|4673.4|4667.4|4673.9|4667.9|4667.2|4661.2|345
1749057000000|2025-06-04 17:10:00|4673.2|4667.2|4674.2|4668.2|4675.9|4669.9|4671.6|4665.6|144
1749057300000|2025-06-04 17:15:00|4675.9|4669.9|4675.1|4669.1|4677.9|4671.9|4673.2|4667.2|264
1749057600000|2025-06-04 17:20:00|4675.4|4669.4|4674.2|4668.2|4676.3|4670.3|4672.9|4666.9|339
1749057900000|2025-06-04 17:25:00|4674.6|4668.6|4680.9|4674.9|4680.9|4674.9|4674.2|4668.2|506
1749058200000|2025-06-04 17:30:00|4680.6|4674.6|4693.3|4687.3|4693.9|4687.9|4679.9|4673.9|837
1749058500000|2025-06-04 17:35:00|4693.4|4687.4|4695.9|4689.9|4699.9|4693.9|4691.9|4685.9|301
1749058800000|2025-06-04 17:40:00|4695.2|4689.2|4696.9|4690.9|4699.9|4693.9|4692.6|4686.6|601
1749059100000|2025-06-04 17:45:00|4696.6|4690.6|4695.6|4689.6|4696.9|4690.9|4690.9|4684.9|325
1749059400000|2025-06-04 17:50:00|4695.9|4689.9|4700.4|4694.4|4702.6|4696.6|4695.6|4689.6|532
1749059700000|2025-06-04 17:55:00|4699.9|4693.9|4694.6|4688.6|4704.1|4698.1|4693.4|4687.4|804
1749060000000|2025-06-04 18:00:00|4694.4|4688.4|4688.6|4682.6|4694.4|4688.4|4688.6|4682.6|592
1749060300000|2025-06-04 18:05:00|4688.9|4682.9|4692.9|4686.9|4694.1|4688.1|4688.9|4682.9|702
1749060600000|2025-06-04 18:10:00|4693.6|4687.6|4695.6|4689.6|4707.3|4701.3|4692.3|4686.3|2702
1749060900000|2025-06-04 18:15:00|4696.3|4690.3|4686.4|4680.4|4697.6|4691.6|4683.9|4677.9|1118
1749081600000|2025-06-05 00:00:00|4699|4693|4681.4|4675.4|4699|4693|4680.1|4674.1|551
1749081900000|2025-06-05 00:05:00|4680.8|4674.8|4678.4|4672.4|4683.8|4677.8|4674.4|4668.4|173
1749082200000|2025-06-05 00:10:00|4677.8|4671.8|4676.6|4670.6|4678.6|4672.6|4674.8|4668.8|17
1749082500000|2025-06-05 00:15:00|4676.4|4670.4|4678.5|4672.5|4680.4|4674.4|4675.8|4669.8|24
1749082800000|2025-06-05 00:20:00|4679.5|4673.5|4681.6|4675.6|4683.6|4677.6|4679.5|4673.5|12
1749083100000|2025-06-05 00:25:00|4680.8|4674.8|4678.5|4672.5|4681.6|4675.6|4678.5|4672.5|16
1749083400000|2025-06-05 00:30:00|4678.3|4672.3|4679.6|4673.6|4680.6|4674.6|4677.8|4671.8|7
1749083700000|2025-06-05 00:35:00|4680.1|4674.1|4681.5|4675.5|4682|4676|4679.6|4673.6|5
1749084000000|2025-06-05 00:40:00|4681.1|4675.1|4681.6|4675.6|4681.6|4675.6|4679.8|4673.8|1
1749084300000|2025-06-05 00:45:00|4681.8|4675.8|4681.6|4675.6|4682.6|4676.6|4681.6|4675.6|5
1749084600000|2025-06-05 00:50:00|4682.1|4676.1|4684.5|4678.5|4684.8|4678.8|4682.1|4676.1|34
1749084900000|2025-06-05 00:55:00|4683.6|4677.6|4680.6|4674.6|4683.6|4677.6|4680.1|4674.1|26
1749085200000|2025-06-05 01:00:00|4680.5|4674.5|4682.5|4676.5|4683.5|4677.5|4679.5|4673.5|21
1749085500000|2025-06-05 01:05:00|4682.6|4676.6|4682.8|4676.8|4683.6|4677.6|4680.8|4674.8|3
1749085800000|2025-06-05 01:10:00|4683.1|4677.1|4682.6|4676.6|4683.6|4677.6|4681.6|4675.6|1
1749086100000|2025-06-05 01:15:00|4682.8|4676.8|4685.6|4679.6|4685.6|4679.6|4682.6|4676.6|51
1749086400000|2025-06-05 01:20:00|4684.8|4678.8|4684.6|4678.6|4685.6|4679.6|4684|4678|67
1749086700000|2025-06-05 01:25:00|4685.1|4679.1|4684.5|4678.5|4686|4680|4683.6|4677.6|11
1749087000000|2025-06-05 01:30:00|4684.3|4678.3|4682.6|4676.6|4685|4679|4682.6|4676.6|15
1749087300000|2025-06-05 01:35:00|4682|4676|4681.6|4675.6|4682.6|4676.6|4681.1|4675.1|29
1749087600000|2025-06-05 01:40:00|4681.5|4675.5|4680.7|4674.7|4682.5|4676.5|4680.1|4674.1|10
1749087900000|2025-06-05 01:45:00|4680.5|4674.5|4679.2|4673.2|4681.2|4675.2|4679.2|4673.2|11
1749088200000|2025-06-05 01:50:00|4679|4673|4681.2|4675.2|4682.8|4676.8|4678.7|4672.7|8
1749088500000|2025-06-05 01:55:00|4680.5|4674.5|4680.7|4674.7|4681.2|4675.2|4679.7|4673.7|5
1749088800000|2025-06-05 02:00:00|4681.2|4675.2|4682.8|4676.8|4685|4679|4680.7|4674.7|23
1749089100000|2025-06-05 02:05:00|4682.7|4676.7|4683.7|4677.7|4684.5|4678.5|4681.8|4675.8|5
1749089400000|2025-06-05 02:10:00|4684.5|4678.5|4682.7|4676.7|4684.5|4678.5|4682.7|4676.7|10
1749089700000|2025-06-05 02:15:00|4682.3|4676.3|4681.7|4675.7|4682.5|4676.5|4681.5|4675.5|11
1749090000000|2025-06-05 02:20:00|4682|4676|4680.7|4674.7|4682|4676|4680.2|4674.2|6
1749090300000|2025-06-05 02:25:00|4681|4675|4681.2|4675.2|4681.7|4675.7|4681|4675|9
1749090600000|2025-06-05 02:30:00|4681.5|4675.5|4681.2|4675.2|4681.7|4675.7|4678.7|4672.7|13
1749090900000|2025-06-05 02:35:00|4680.8|4674.8|4676|4670|4680.8|4674.8|4676|4670|42
1749091200000|2025-06-05 02:40:00|4676.2|4670.2|4674.5|4668.5|4676.5|4670.5|4674|4668|16
1749091500000|2025-06-05 02:45:00|4674|4668|4675.5|4669.5|4675.5|4669.5|4674|4668|16
1749091800000|2025-06-05 02:50:00|4674.5|4668.5|4678.8|4672.8|4679.7|4673.7|4674.5|4668.5|7
1749092100000|2025-06-05 02:55:00|4679.5|4673.5|4675.5|4669.5|4679.5|4673.5|4675.5|4669.5|16
1749092400000|2025-06-05 03:00:00|4675.7|4669.7|4677.8|4671.8|4678.5|4672.5|4674.7|4668.7|3
1749092700000|2025-06-05 03:05:00|4678.5|4672.5|4677.8|4671.8|4679.8|4673.8|4677.5|4671.5|8
1749093000000|2025-06-05 03:10:00|4678.2|4672.2|4679.5|4673.5|4680.5|4674.5|4678.2|4672.2|3
1749093300000|2025-06-05 03:15:00|4679.7|4673.7|4678.7|4672.7|4681.7|4675.7|4678.5|4672.5|18
1749093600000|2025-06-05 03:20:00|4679.3|4673.3|4677.5|4671.5|4679.9|4673.9|4676.7|4670.7|31
1749093900000|2025-06-05 03:25:00|4676.7|4670.7|4676.7|4670.7|4677.7|4671.7|4676.7|4670.7|15
1749094200000|2025-06-05 03:30:00|4676.9|4670.9|4678.5|4672.5|4678.5|4672.5|4676.7|4670.7|3
1749094500000|2025-06-05 03:35:00|4678.3|4672.3|4676.7|4670.7|4678.3|4672.3|4676.7|4670.7|2
1749094800000|2025-06-05 03:40:00|4676.9|4670.9|4675.9|4669.9|4676.9|4670.9|4674.7|4668.7|13
1749095100000|2025-06-05 03:45:00|4675.5|4669.5|4675.7|4669.7|4676.2|4670.2|4674.9|4668.9|8
1749095400000|2025-06-05 03:50:00|4674.7|4668.7|4675|4669|4675.5|4669.5|4674.7|4668.7|16
1749095700000|2025-06-05 03:55:00|4674.7|4668.7|4674|4668|4674.7|4668.7|4674|4668|10
1749096000000|2025-06-05 04:00:00|||||||||15
1749096300000|2025-06-05 04:05:00|4674.5|4668.5|4675.5|4669.5|4675.5|4669.5|4674.5|4668.5|8
1749096600000|2025-06-05 04:10:00|4675.7|4669.7|4675.5|4669.5|4675.7|4669.7|4675.3|4669.3|2
1749096900000|2025-06-05 04:15:00|4675.8|4669.8|4676.7|4670.7|4676.7|4670.7|4675.8|4669.8|10
1749097200000|2025-06-05 04:20:00|4677|4671|4676.7|4670.7|4677.5|4671.5|4676.7|4670.7|4
1749097500000|2025-06-05 04:25:00|4677.2|4671.2|4674|4668|4677.7|4671.7|4674|4668|46
1749097800000|2025-06-05 04:30:00|4674.2|4668.2|4672.5|4666.5|4674.5|4668.5|4671.7|4665.7|14
1749098100000|2025-06-05 04:35:00|4672.7|4666.7|4671.7|4665.7|4672.7|4666.7|4667.7|4661.7|54
1749098400000|2025-06-05 04:40:00|4672|4666|4672.5|4666.5|4672.5|4666.5|4672|4666|4
1749098700000|2025-06-05 04:45:00|4671.7|4665.7|4670.5|4664.5|4671.7|4665.7|4670.5|4664.5|5
1749099000000|2025-06-05 04:50:00|4670.7|4664.7|4671.5|4665.5|4671.7|4665.7|4670.5|4664.5|5
1749099300000|2025-06-05 04:55:00|4671.7|4665.7|4672.5|4666.5|4672.5|4666.5|4671.5|4665.5|2
1749099600000|2025-06-05 05:00:00|4672|4666|4670.5|4664.5|4672.5|4666.5|4670.3|4664.3|5
1749099900000|2025-06-05 05:05:00|4670|4664|4669.7|4663.7|4670.5|4664.5|4669.5|4663.5|13
1749100200000|2025-06-05 05:10:00|4669.5|4663.5|4670|4664|4670|4664|4669|4663|10
1749100500000|2025-06-05 05:15:00|4669.8|4663.8|4669.5|4663.5|4670|4664|4669.2|4663.2|7
1749100800000|2025-06-05 05:20:00|4669.7|4663.7|4670|4664|4670.5|4664.5|4669.7|4663.7|4
1749101100000|2025-06-05 05:25:00|4670.5|4664.5|4670.5|4664.5|4671|4665|4670.5|4664.5|3
1749101400000|2025-06-05 05:30:00|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4669.5|4663.5|14
1749101700000|2025-06-05 05:35:00|4670.5|4664.5|4670.5|4664.5|4672|4666|4669.7|4663.7|8
1749102000000|2025-06-05 05:40:00|4670.2|4664.2|4671.5|4665.5|4672.5|4666.5|4670|4664|11
1749102300000|2025-06-05 05:45:00|4671.7|4665.7|4670.5|4664.5|4672|4666|4670.4|4664.4|13
1749102600000|2025-06-05 05:50:00|4670|4664|4669|4663|4670|4664|4668|4662|17
1749102900000|2025-06-05 05:55:00|4668.7|4662.7|4669.5|4663.5|4669.7|4663.7|4666.4|4660.4|53
1749103200000|2025-06-05 06:00:00|4669|4663|4667|4661|4669|4663|4666.7|4660.7|34
1749103500000|2025-06-05 06:05:00|4666.7|4660.7|4668.5|4662.5|4670|4664|4665|4659|101
1749103800000|2025-06-05 06:10:00|4668|4662|4667.7|4661.7|4668|4662|4665.5|4659.5|58
1749104100000|2025-06-05 06:15:00|4668|4662|4663.2|4657.2|4668.7|4662.7|4662.5|4656.5|68
1749104400000|2025-06-05 06:20:00|4663.5|4657.5|4660.5|4654.5|4664.4|4658.4|4657.4|4651.4|383
1749104700000|2025-06-05 06:25:00|4660.9|4654.9|4659.2|4653.2|4661.7|4655.7|4656.5|4650.5|86
1749105000000|2025-06-05 06:30:00|4659.4|4653.4|4661.9|4655.9|4663.5|4657.5|4659.2|4653.2|132
1749105300000|2025-06-05 06:35:00|4661.4|4655.4|4660.9|4654.9|4661.7|4655.7|4658.2|4652.2|30
1749105600000|2025-06-05 06:40:00|4661|4655|4660.2|4654.2|4661.9|4655.9|4658.5|4652.5|16
1749105900000|2025-06-05 06:45:00|4661.2|4655.2|4661.7|4655.7|4661.7|4655.7|4658.2|4652.2|52
1749106200000|2025-06-05 06:50:00|4662.2|4656.2|4662.2|4656.2|4662.4|4656.4|4660.2|4654.2|14
1749106500000|2025-06-05 06:55:00|4662.4|4656.4|4665.2|4659.2|4665.2|4659.2|4662.4|4656.4|12
1749106800000|2025-06-05 07:00:00|4664.5|4658.5|4665.2|4659.2|4666.7|4660.7|4662.9|4656.9|44
1749107100000|2025-06-05 07:05:00|4665.4|4659.4|4668.2|4662.2|4670.2|4664.2|4664.7|4658.7|38
1749107400000|2025-06-05 07:10:00|4669.4|4663.4|4670.2|4664.2|4674.2|4668.2|4669.4|4663.4|50
1749107700000|2025-06-05 07:15:00|4670.4|4664.4|4672.2|4666.2|4672.7|4666.7|4670.4|4664.4|22
1749108000000|2025-06-05 07:20:00|4672.4|4666.4|4672.6|4666.6|4673.7|4667.7|4671.4|4665.4|14
1749108300000|2025-06-05 07:25:00|4671.9|4665.9|4672.2|4666.2|4672.2|4666.2|4667.6|4661.6|36
1749108600000|2025-06-05 07:30:00|4672|4666|4673.2|4667.2|4674.2|4668.2|4671.2|4665.2|19
1749108900000|2025-06-05 07:35:00|4674.2|4668.2|4673.2|4667.2|4675.2|4669.2|4671.7|4665.7|73
1749109200000|2025-06-05 07:40:00|4672.9|4666.9|4669.7|4663.7|4674.2|4668.2|4669.7|4663.7|10
1749109500000|2025-06-05 07:45:00|4670.2|4664.2|4670.4|4664.4|4672.4|4666.4|4670.2|4664.2|24
1749109800000|2025-06-05 07:50:00|4670.7|4664.7|4674.4|4668.4|4674.4|4668.4|4669.7|4663.7|26
1749110100000|2025-06-05 07:55:00|4675.2|4669.2|4672.2|4666.2|4675.2|4669.2|4670.7|4664.7|26
1749110400000|2025-06-05 08:00:00|4672|4666|4672.2|4666.2|4673.2|4667.2|4669.4|4663.4|42
1749110700000|2025-06-05 08:05:00|4672|4666|4668.9|4662.9|4672.4|4666.4|4667.6|4661.6|50
1749111000000|2025-06-05 08:10:00|4668.4|4662.4|4669.4|4663.4|4672.4|4666.4|4666.7|4660.7|112
1749111300000|2025-06-05 08:15:00|4669.2|4663.2|4668.2|4662.2|4669.7|4663.7|4667.7|4661.7|55
1749111600000|2025-06-05 08:20:00|4668.4|4662.4|4668.2|4662.2|4669.7|4663.7|4667.4|4661.4|47
1749111900000|2025-06-05 08:25:00|4668.6|4662.6|4669.6|4663.6|4670.4|4664.4|4668.2|4662.2|33
1749112200000|2025-06-05 08:30:00|4670.2|4664.2|4676.6|4670.6|4677.7|4671.7|4670.2|4664.2|118
1749112500000|2025-06-05 08:35:00|4677.2|4671.2|4674.2|4668.2|4677.2|4671.2|4670.7|4664.7|76
1749112800000|2025-06-05 08:40:00|4674.4|4668.4|4671.2|4665.2|4674.4|4668.4|4669.7|4663.7|20
1749113100000|2025-06-05 08:45:00|4671.5|4665.5|4672.2|4666.2|4672.7|4666.7|4670.4|4664.4|49
1749113400000|2025-06-05 08:50:00|4672.7|4666.7|4668.2|4662.2|4672.7|4666.7|4668.2|4662.2|15
1749113700000|2025-06-05 08:55:00|4668.4|4662.4|4673.2|4667.2|4673.2|4667.2|4667.2|4661.2|138
1749114000000|2025-06-05 09:00:00|4673.4|4667.4|4674.2|4668.2|4674.2|4668.2|4668.7|4662.7|23
1749114300000|2025-06-05 09:05:00|4674.7|4668.7|4674.2|4668.2|4678|4672|4672.2|4666.2|28
1749114600000|2025-06-05 09:10:00|4674|4668|4672|4666|4675|4669|4670.7|4664.7|18
1749114900000|2025-06-05 09:15:00|4671.2|4665.2|4675.2|4669.2|4676.2|4670.2|4671|4665|11
1749115200000|2025-06-05 09:20:00|4675|4669|4673.1|4667.1|4675.2|4669.2|4672.7|4666.7|20
1749115500000|2025-06-05 09:25:00|4672.7|4666.7|4671.2|4665.2|4674.1|4668.1|4669.6|4663.6|24
1749115800000|2025-06-05 09:30:00|4670.9|4664.9|4674.2|4668.2|4674.9|4668.9|4670.6|4664.6|10
1749116100000|2025-06-05 09:35:00|4674.9|4668.9|4675.1|4669.1|4675.2|4669.2|4673.7|4667.7|12
1749116400000|2025-06-05 09:40:00|4675.4|4669.4|4675.1|4669.1|4678.4|4672.4|4674.2|4668.2|30
1749116700000|2025-06-05 09:45:00|4674.9|4668.9|4671.6|4665.6|4675.1|4669.1|4671.2|4665.2|28
1749117000000|2025-06-05 09:50:00|4671.2|4665.2|4672.1|4666.1|4674.1|4668.1|4669.9|4663.9|41
1749117300000|2025-06-05 09:55:00|4671.4|4665.4|4673.2|4667.2|4673.2|4667.2|4670.1|4664.1|27
1749117600000|2025-06-05 10:00:00|4673.6|4667.6|4673.7|4667.7|4673.9|4667.9|4670.1|4664.1|24
1749117900000|2025-06-05 10:05:00|4673.1|4667.1|4675.1|4669.1|4675.2|4669.2|4670.2|4664.2|203
1749118200000|2025-06-05 10:10:00|4675.2|4669.2|4675.6|4669.6|4676.1|4670.1|4673.1|4667.1|35
1749118500000|2025-06-05 10:15:00|4675.9|4669.9|4671.9|4665.9|4676.1|4670.1|4671.2|4665.2|67
1749118800000|2025-06-05 10:20:00|4671.6|4665.6|4674.6|4668.6|4674.9|4668.9|4671.2|4665.2|25
1749119100000|2025-06-05 10:25:00|4674.1|4668.1|4675.1|4669.1|4675.2|4669.2|4673.2|4667.2|31
1749119400000|2025-06-05 10:30:00|4675.4|4669.4|4679.1|4673.1|4680.4|4674.4|4675.4|4669.4|56
1749119700000|2025-06-05 10:35:00|4679.2|4673.2|4680.4|4674.4|4680.4|4674.4|4678.1|4672.1|55
1749120000000|2025-06-05 10:40:00|4680.1|4674.1|4680.4|4674.4|4680.4|4674.4|4677.6|4671.6|44
1749120300000|2025-06-05 10:45:00|4681.7|4675.7|4680.9|4674.9|4686.1|4680.1|4680.4|4674.4|90
1749120600000|2025-06-05 10:50:00|4680.2|4674.2|4683.1|4677.1|4683.1|4677.1|4680.2|4674.2|31
1749120900000|2025-06-05 10:55:00|4683.4|4677.4|4683.9|4677.9|4685.1|4679.1|4682.2|4676.2|28
1749121200000|2025-06-05 11:00:00|4683.1|4677.1|4677.3|4671.3|4683.1|4677.1|4677.3|4671.3|16
1749121500000|2025-06-05 11:05:00|4677.1|4671.1|4675.1|4669.1|4677.1|4671.1|4674.1|4668.1|39
1749121800000|2025-06-05 11:10:00|4674.9|4668.9|4670.1|4664.1|4674.9|4668.9|4669.3|4663.3|39
1749122100000|2025-06-05 11:15:00|4669.3|4663.3|4669.3|4663.3|4670.3|4664.3|4669.1|4663.1|34
1749122400000|2025-06-05 11:20:00|4669.1|4663.1|4670.9|4664.9|4671.1|4665.1|4667.8|4661.8|90
1749122700000|2025-06-05 11:25:00|4670.3|4664.3|4669.1|4663.1|4671.1|4665.1|4668.1|4662.1|27
1749123000000|2025-06-05 11:30:00|4669.6|4663.6|4670.4|4664.4|4673.1|4667.1|4669.6|4663.6|42
1749123300000|2025-06-05 11:35:00|4669.9|4663.9|4671.3|4665.3|4672.1|4666.1|4668.9|4662.9|135
1749123600000|2025-06-05 11:40:00|4671.4|4665.4|4670.1|4664.1|4671.8|4665.8|4669.8|4663.8|32
1749123900000|2025-06-05 11:45:00|4669.9|4663.9|4681.8|4675.8|4681.8|4675.8|4669.8|4663.8|130
1749124200000|2025-06-05 11:50:00|4681.3|4675.3|4681.8|4675.8|4685.3|4679.3|4680.3|4674.3|76
1749124500000|2025-06-05 11:55:00|4681.9|4675.9|4679.8|4673.8|4682.3|4676.3|4679.1|4673.1|115
1749124800000|2025-06-05 12:00:00|4680.8|4674.8|4676.3|4670.3|4681.8|4675.8|4675.8|4669.8|155
1749125100000|2025-06-05 12:05:00|4675.3|4669.3|4666.9|4660.9|4677.9|4671.9|4666.4|4660.4|240
1749125400000|2025-06-05 12:10:00|4666.8|4660.8|4667.1|4661.1|4668.3|4662.3|4664.6|4658.6|172
1749125700000|2025-06-05 12:15:00|4667.4|4661.4|4661.3|4655.3|4668.3|4662.3|4660.1|4654.1|103
1749126000000|2025-06-05 12:20:00|4661.4|4655.4|4662.3|4656.3|4663.6|4657.6|4659.8|4653.8|73
1749126300000|2025-06-05 12:25:00|4663.8|4657.8|4669.3|4663.3|4669.4|4663.4|4663.8|4657.8|109
1749126600000|2025-06-05 12:30:00|4668.9|4662.9|4662.3|4656.3|4669.4|4663.4|4657.5|4651.5|117
1749126900000|2025-06-05 12:35:00|4661.6|4655.6|4661.8|4655.8|4665.5|4659.5|4660.8|4654.8|136
1749127200000|2025-06-05 12:40:00|4661.3|4655.3|4666.3|4660.3|4667.3|4661.3|4658.3|4652.3|296
1749130200000|2025-06-05 13:30:00|4686|4680|4686.8|4680.8|4692|4686|4666.5|4660.5|2437
1749130500000|2025-06-05 13:35:00|4686.5|4680.5|4697.5|4691.5|4709.3|4703.3|4682.8|4676.8|1580
1749130800000|2025-06-05 13:40:00|4698.5|4692.5|4665.1|4659.1|4698.5|4692.5|4661.1|4655.1|1427
1749131100000|2025-06-05 13:45:00|4665.3|4659.3|4660.9|4654.9|4666.1|4660.1|4650.8|4644.8|1422
1749131400000|2025-06-05 13:50:00|4661.1|4655.1|4667.8|4661.8|4670.1|4664.1|4657.1|4651.1|896
1749131700000|2025-06-05 13:55:00|4668.1|4662.1|4666.1|4660.1|4670.1|4664.1|4661.3|4655.3|616
1749132000000|2025-06-05 14:00:00|4665.8|4659.8|4668.1|4662.1|4668.6|4662.6|4655.4|4649.4|525
1749132300000|2025-06-05 14:05:00|4667.3|4661.3|4677.3|4671.3|4681.8|4675.8|4667.1|4661.1|630
1749132600000|2025-06-05 14:10:00|4677.1|4671.1|4665.1|4659.1|4680.4|4674.4|4662.9|4656.9|678
1749132900000|2025-06-05 14:15:00|4665.4|4659.4|4675.3|4669.3|4675.3|4669.3|4658.1|4652.1|851
1749133200000|2025-06-05 14:20:00|4675.1|4669.1|4678.1|4672.1|4678.1|4672.1|4667.1|4661.1|388
1749133500000|2025-06-05 14:25:00|4678.5|4672.5|4685.3|4679.3|4692.1|4686.1|4678.1|4672.1|865
1749133800000|2025-06-05 14:30:00|4685.5|4679.5|4693.3|4687.3|4694.1|4688.1|4682.1|4676.1|585
1749134100000|2025-06-05 14:35:00|4693.5|4687.5|4709.3|4703.3|4711.1|4705.1|4692.1|4686.1|991
1749134400000|2025-06-05 14:40:00|4709.6|4703.6|4704.1|4698.1|4716.1|4710.1|4703.1|4697.1|1321
1749134700000|2025-06-05 14:45:00|4704.5|4698.5|4706|4700|4724.1|4718.1|4692.1|4686.1|2463
1749135000000|2025-06-05 14:50:00|4706.5|4700.5|4707.1|4701.1|4710.1|4704.1|4697.1|4691.1|639
1749135300000|2025-06-05 14:55:00|4708|4702|4702|4696|4711|4705|4698|4692|732
1749135600000|2025-06-05 15:00:00|4702.1|4696.1|4696.8|4690.8|4702.5|4696.5|4691.8|4685.8|784
1749135900000|2025-06-05 15:05:00|4697.5|4691.5|4687.8|4681.8|4697.8|4691.8|4686.5|4680.5|941
1749136200000|2025-06-05 15:10:00|4688|4682|4691.8|4685.8|4693.6|4687.6|4688|4682|329
1749136500000|2025-06-05 15:15:00|4691.4|4685.4|4689.8|4683.8|4694.4|4688.4|4687.8|4681.8|317
1749136800000|2025-06-05 15:20:00|4689.6|4683.6|4683.8|4677.8|4694.1|4688.1|4683.5|4677.5|297
1749137100000|2025-06-05 15:25:00|4683.5|4677.5|4692.8|4686.8|4692.8|4686.8|4683.1|4677.1|438
1749137400000|2025-06-05 15:30:00|4693|4687|4690.8|4684.8|4696.8|4690.8|4690.8|4684.8|325
1749137700000|2025-06-05 15:35:00|4690.4|4684.4|4688.8|4682.8|4692.1|4686.1|4685.6|4679.6|360
1749138000000|2025-06-05 15:40:00|4687.8|4681.8|4683.1|4677.1|4691.8|4685.8|4683.1|4677.1|318
1749138300000|2025-06-05 15:45:00|4683.8|4677.8|4678.8|4672.8|4685.8|4679.8|4676.1|4670.1|616
1749138600000|2025-06-05 15:50:00|4677.8|4671.8|4671.8|4665.8|4678.8|4672.8|4668.5|4662.5|492
1749138900000|2025-06-05 15:55:00|4670.8|4664.8|4686.3|4680.3|4687.8|4681.8|4670.8|4664.8|329
1749139200000|2025-06-05 16:00:00|4685.8|4679.8|4694.6|4688.6|4696.3|4690.3|4685|4679|527
1749139500000|2025-06-05 16:05:00|4694.8|4688.8|4697.8|4691.8|4698.8|4692.8|4692.1|4686.1|239
1749139800000|2025-06-05 16:10:00|4697.6|4691.6|4704.5|4698.5|4705.8|4699.8|4696.1|4690.1|720
1749140100000|2025-06-05 16:15:00|4704.1|4698.1|4703.8|4697.8|4709.5|4703.5|4703|4697|623
1749140400000|2025-06-05 16:20:00|4704.1|4698.1|4702.8|4696.8|4707.1|4701.1|4701.8|4695.8|436
1749140700000|2025-06-05 16:25:00|4702.6|4696.6|4691.8|4685.8|4702.8|4696.8|4690.3|4684.3|458
1749141000000|2025-06-05 16:30:00|4692.8|4686.8|4687.8|4681.8|4696.6|4690.6|4687.8|4681.8|380
1749141300000|2025-06-05 16:35:00|4687.5|4681.5|4688.8|4682.8|4690.8|4684.8|4685.8|4679.8|499
1749141600000|2025-06-05 16:40:00|4688.6|4682.6|4688.5|4682.5|4688.8|4682.8|4684.1|4678.1|497
1749141900000|2025-06-05 16:45:00|4688.1|4682.1|4685.6|4679.6|4689.5|4683.5|4683.8|4677.8|234
1749142200000|2025-06-05 16:50:00|4685.8|4679.8|4686.8|4680.8|4690.3|4684.3|4684.1|4678.1|225
1749142500000|2025-06-05 16:55:00|4687.6|4681.6|4684.6|4678.6|4688.8|4682.8|4681.8|4675.8|334
1749142800000|2025-06-05 17:00:00|4684.5|4678.5|4684.8|4678.8|4685.8|4679.8|4680.8|4674.8|234
1749143100000|2025-06-05 17:05:00|4685.1|4679.1|4685|4679|4687|4681|4682.5|4676.5|252
1749143400000|2025-06-05 17:10:00|4684.8|4678.8|4687.8|4681.8|4687.8|4681.8|4681.8|4675.8|360
1749143700000|2025-06-05 17:15:00|4688|4682|4695|4689|4696.5|4690.5|4686.1|4680.1|501
1749144000000|2025-06-05 17:20:00|4695.3|4689.3|4699.8|4693.8|4702.3|4696.3|4694.8|4688.8|308
1749144300000|2025-06-05 17:25:00|4699.3|4693.3|4696.2|4690.2|4700|4694|4696.2|4690.2|236
1749144600000|2025-06-05 17:30:00|4695.7|4689.7|4698.5|4692.5|4700.8|4694.8|4693.2|4687.2|189
1749144900000|2025-06-05 17:35:00|4697.5|4691.5|4696.8|4690.8|4698.5|4692.5|4694.2|4688.2|204
1749145200000|2025-06-05 17:40:00|4697.2|4691.2|4695.5|4689.5|4698.2|4692.2|4694.8|4688.8|178
1749145500000|2025-06-05 17:45:00|4695.3|4689.3|4697.5|4691.5|4698.5|4692.5|4691.8|4685.8|349
1749145800000|2025-06-05 17:50:00|4697.8|4691.8|4701.3|4695.3|4701.8|4695.8|4695.8|4689.8|566
1749146100000|2025-06-05 17:55:00|4701.5|4695.5|4702.8|4696.8|4703.2|4697.2|4699.3|4693.3|376
1749146400000|2025-06-05 18:00:00|4703.2|4697.2|4694.5|4688.5|4703.2|4697.2|4694.5|4688.5|883
1749146700000|2025-06-05 18:05:00|4695.8|4689.8|4687.5|4681.5|4695.8|4689.8|4687.2|4681.2|1118
1749147000000|2025-06-05 18:10:00|4687.2|4681.2|4683.5|4677.5|4688|4682|4680.8|4674.8|2848
1749147300000|2025-06-05 18:15:00|4683.2|4677.2|4680.3|4674.3|4684.2|4678.2|4675.5|4669.5|1749
1749168000000|2025-06-06 00:00:00|4729.9|4723.9|4751.1|4745.1|4756.1|4750.1|4721.9|4715.9|1428
1749168300000|2025-06-06 00:05:00|4749.8|4743.8|4752.4|4746.4|4757.8|4751.8|4747.4|4741.4|546
1749168600000|2025-06-06 00:10:00|4752.3|4746.3|4753.4|4747.4|4756.9|4750.9|4749.4|4743.4|252
1749168900000|2025-06-06 00:15:00|4752.1|4746.1|4752.1|4746.1|4755.9|4749.9|4749.9|4743.9|108
1749169200000|2025-06-06 00:20:00|4752.4|4746.4|4746.9|4740.9|4752.4|4746.4|4746.9|4740.9|33
1749169500000|2025-06-06 00:25:00|4746.6|4740.6|4739.8|4733.8|4746.6|4740.6|4736.6|4730.6|87
1749169800000|2025-06-06 00:30:00|4739.9|4733.9|4734.9|4728.9|4741.1|4735.1|4734.9|4728.9|34
1749170100000|2025-06-06 00:35:00|4733.9|4727.9|4736.9|4730.9|4739.4|4733.4|4733.9|4727.9|26
1749170400000|2025-06-06 00:40:00|4735.9|4729.9|4734.1|4728.1|4738.4|4732.4|4734.1|4728.1|58
1749170700000|2025-06-06 00:45:00|4733.9|4727.9|4734.1|4728.1|4734.8|4728.8|4730.9|4724.9|25
1749171000000|2025-06-06 00:50:00|4735.1|4729.1|4734.9|4728.9|4735.4|4729.4|4731.1|4725.1|46
1749171300000|2025-06-06 00:55:00|4734.1|4728.1|4733.1|4727.1|4735.9|4729.9|4732.1|4726.1|74
1749171600000|2025-06-06 01:00:00|4732.9|4726.9|4738.8|4732.8|4740.4|4734.4|4730.1|4724.1|226
1749171900000|2025-06-06 01:05:00|4739.1|4733.1|4743.4|4737.4|4744.6|4738.6|4734.9|4728.9|300
1749172200000|2025-06-06 01:10:00|4743.3|4737.3|4741|4735|4746.1|4740.1|4740.1|4734.1|37
1749172500000|2025-06-06 01:15:00|4741.5|4735.5|4741|4735|4742.5|4736.5|4740.1|4734.1|11
1749172800000|2025-06-06 01:20:00|4740.1|4734.1|4737.8|4731.8|4740.1|4734.1|4736.1|4730.1|21
1749173100000|2025-06-06 01:25:00|4738.1|4732.1|4748.6|4742.6|4751|4745|4737.1|4731.1|121
1749173400000|2025-06-06 01:30:00|4748.5|4742.5|4750.6|4744.6|4751|4745|4747|4741|47
1749173700000|2025-06-06 01:35:00|4750.3|4744.3|4743.1|4737.1|4750.3|4744.3|4743.1|4737.1|22
1749174000000|2025-06-06 01:40:00|4743.6|4737.6|4745.1|4739.1|4748.1|4742.1|4741.1|4735.1|39
1749174300000|2025-06-06 01:45:00|4744.8|4738.8|4745.1|4739.1|4748.1|4742.1|4744.1|4738.1|12
1749174600000|2025-06-06 01:50:00|4745|4739|4747.1|4741.1|4748.1|4742.1|4743.6|4737.6|23
1749174900000|2025-06-06 01:55:00|4746.5|4740.5|4742.1|4736.1|4746.5|4740.5|4741.1|4735.1|4
1749175200000|2025-06-06 02:00:00|4743|4737|4742.1|4736.1|4743|4737|4740.1|4734.1|8
1749175500000|2025-06-06 02:05:00|4741.6|4735.6|4744.1|4738.1|4745.1|4739.1|4740.1|4734.1|68
1749175800000|2025-06-06 02:10:00|4744.3|4738.3|4751.5|4745.5|4752|4746|4744.1|4738.1|73
1749176100000|2025-06-06 02:15:00|4751.1|4745.1|4751.1|4745.1|4752|4746|4751|4745|24
1749176400000|2025-06-06 02:20:00|4751|4745|4747|4741|4751.1|4745.1|4747|4741|16
1749176700000|2025-06-06 02:25:00|4746.6|4740.6|4746.6|4740.6|4747|4741|4746|4740|13
1749177000000|2025-06-06 02:30:00|4746.5|4740.5|4746.1|4740.1|4749.1|4743.1|4745|4739|4
1749177300000|2025-06-06 02:35:00|4745.6|4739.6|4747|4741|4747.1|4741.1|4745.5|4739.5|7
1749177600000|2025-06-06 02:40:00|4746.8|4740.8|4748.1|4742.1|4748.5|4742.5|4746|4740|7
1749177900000|2025-06-06 02:45:00|4749|4743|4748|4742|4750.1|4744.1|4746.1|4740.1|24
1749178200000|2025-06-06 02:50:00|4747.8|4741.8|4747.1|4741.1|4748|4742|4743.1|4737.1|30
1749178500000|2025-06-06 02:55:00|4747.5|4741.5|4736.8|4730.8|4747.8|4741.8|4735|4729|257
1749178800000|2025-06-06 03:00:00|4737|4731|4740|4734|4742.8|4736.8|4736.8|4730.8|48
1749179100000|2025-06-06 03:05:00|4740.2|4734.2|4744|4738|4744.2|4738.2|4740|4734|2
1749179400000|2025-06-06 03:10:00|4744.2|4738.2|4736.7|4730.7|4744.2|4738.2|4736.2|4730.2|14
1749179700000|2025-06-06 03:15:00|4737|4731|4736.8|4730.8|4739.7|4733.7|4735.3|4729.3|34
1749180000000|2025-06-06 03:20:00|4736.5|4730.5|4737.2|4731.2|4738|4732|4733|4727|27
1749180300000|2025-06-06 03:25:00|4737|4731|4733|4727|4737.8|4731.8|4731|4725|13
1749180600000|2025-06-06 03:30:00|4733.6|4727.6|4732.8|4726.8|4733.8|4727.8|4731.5|4725.5|54
1749180900000|2025-06-06 03:35:00|4733|4727|4732.5|4726.5|4733.8|4727.8|4732|4726|22
1749181200000|2025-06-06 03:40:00|4733|4727|4738.2|4732.2|4739|4733|4733|4727|7
1749181500000|2025-06-06 03:45:00|4738|4732|4739.2|4733.2|4739.2|4733.2|4738|4732|10
1749181800000|2025-06-06 03:50:00|4739.7|4733.7|4738.3|4732.3|4739.7|4733.7|4738.3|4732.3|15
1749182100000|2025-06-06 03:55:00|4738.5|4732.5|4741|4735|4742|4736|4738.5|4732.5|11
1749182400000|2025-06-06 04:00:00|4741.2|4735.2|4738.5|4732.5|4741.5|4735.5|4738.5|4732.5|5
1749182700000|2025-06-06 04:05:00|4738.3|4732.3|4737.7|4731.7|4739.3|4733.3|4737.7|4731.7|2
1749183000000|2025-06-06 04:10:00|4738|4732|4738.5|4732.5|4739|4733|4738|4732|1
1749183300000|2025-06-06 04:15:00|4739|4733|4740|4734|4740|4734|4738.5|4732.5|3
1749183600000|2025-06-06 04:20:00|4740.2|4734.2|4740.2|4734.2|4740.8|4734.8|4740.2|4734.2|1
1749183900000|2025-06-06 04:25:00|4740|4734|4739|4733|4740|4734|4738.2|4732.2|3
1749184200000|2025-06-06 04:30:00|4738.8|4732.8|4737.7|4731.7|4738.8|4732.8|4737.7|4731.7|5
1749184500000|2025-06-06 04:35:00|4738|4732|4739.2|4733.2|4739.2|4733.2|4737.5|4731.5|2
1749184800000|2025-06-06 04:40:00|4739|4733|4740|4734|4740|4734|4738.2|4732.2|0
1749185100000|2025-06-06 04:45:00|4740.5|4734.5|4741.5|4735.5|4741.5|4735.5|4740.5|4734.5|1
1749185400000|2025-06-06 04:50:00|4741.7|4735.7|4744.5|4738.5|4744.5|4738.5|4741.3|4735.3|7
1749185700000|2025-06-06 04:55:00|4744.8|4738.8|4745|4739|4745.4|4739.4|4744.8|4738.8|1
1749186000000|2025-06-06 05:00:00|4744.7|4738.7|4745.2|4739.2|4746|4740|4744|4738|11
1749186300000|2025-06-06 05:05:00|4745|4739|4745|4739|4746.2|4740.2|4745|4739|13
1749186600000|2025-06-06 05:10:00|4745.2|4739.2|4745|4739|4745.2|4739.2|4744.7|4738.7|1
1749186900000|2025-06-06 05:15:00|4744.7|4738.7|4745|4739|4745.2|4739.2|4744.7|4738.7|6
1749187200000|2025-06-06 05:20:00|4745.4|4739.4|4745.5|4739.5|4746|4740|4744.2|4738.2|23
1749187500000|2025-06-06 05:25:00|4745.3|4739.3|4746.2|4740.2|4747.7|4741.7|4744|4738|53
1749187800000|2025-06-06 05:30:00|4746|4740|4739|4733|4746.5|4740.5|4739|4733|47
1749188100000|2025-06-06 05:35:00|4738.7|4732.7|4740|4734|4740|4734|4738.2|4732.2|2
1749188400000|2025-06-06 05:40:00|4739.7|4733.7|4740|4734|4740.5|4734.5|4737.5|4731.5|28
1749188700000|2025-06-06 05:45:00|4740.2|4734.2|4738|4732|4740.2|4734.2|4738|4732|27
1749189000000|2025-06-06 05:50:00|4737.7|4731.7|4738.4|4732.4|4738.4|4732.4|4736.7|4730.7|37
1749189300000|2025-06-06 05:55:00|4738.9|4732.9|4743.9|4737.9|4744|4738|4738.9|4732.9|110
1749189600000|2025-06-06 06:00:00|4743.2|4737.2|4741|4735|4743.2|4737.2|4738|4732|19
1749189900000|2025-06-06 06:05:00|4740.7|4734.7|4740.5|4734.5|4742|4736|4739.2|4733.2|12
1749190200000|2025-06-06 06:10:00|4739.9|4733.9|4742|4736|4742|4736|4738.5|4732.5|10
1749190500000|2025-06-06 06:15:00|4741.9|4735.9|4743.9|4737.9|4743.9|4737.9|4741|4735|5
1749190800000|2025-06-06 06:20:00|4743.7|4737.7|4743.2|4737.2|4744.5|4738.5|4742.2|4736.2|7
1749191100000|2025-06-06 06:25:00|4743|4737|4743.5|4737.5|4744|4738|4742|4736|12
1749191400000|2025-06-06 06:30:00|4743.7|4737.7|4742.2|4736.2|4746|4740|4742|4736|12
1749191700000|2025-06-06 06:35:00|4742|4736|4743.5|4737.5|4744.4|4738.4|4741.2|4735.2|21
1749192000000|2025-06-06 06:40:00|4743.2|4737.2|4742.2|4736.2|4743.5|4737.5|4741|4735|15
1749192300000|2025-06-06 06:45:00|4742|4736|4743.7|4737.7|4743.7|4737.7|4742|4736|12
1749192600000|2025-06-06 06:50:00|4743.4|4737.4|4745|4739|4746.9|4740.9|4741|4735|29
1749192900000|2025-06-06 06:55:00|4744.7|4738.7|4750.2|4744.2|4750.9|4744.9|4744|4738|56
1749193200000|2025-06-06 07:00:00|4750|4744|4746.2|4740.2|4750.2|4744.2|4744|4738|71
1749193500000|2025-06-06 07:05:00|4746|4740|4749.2|4743.2|4750|4744|4745.5|4739.5|41
1749193800000|2025-06-06 07:10:00|4749|4743|4753.2|4747.2|4755.5|4749.5|4749|4743|203
1749194100000|2025-06-06 07:15:00|4753.9|4747.9|4752.9|4746.9|4756.4|4750.4|4752.9|4746.9|13
1749194400000|2025-06-06 07:20:00|4753|4747|4747.2|4741.2|4753.2|4747.2|4747|4741|22
1749194700000|2025-06-06 07:25:00|4747.4|4741.4|4743.2|4737.2|4748.9|4742.9|4740.1|4734.1|18
1749195000000|2025-06-06 07:30:00|4743.1|4737.1|4738.1|4732.1|4743.9|4737.9|4737.4|4731.4|25
1749195300000|2025-06-06 07:35:00|4738.6|4732.6|4739.6|4733.6|4740.1|4734.1|4738.1|4732.1|12
1749195600000|2025-06-06 07:40:00|4739.7|4733.7|4736.1|4730.1|4740.1|4734.1|4735.9|4729.9|26
1749195900000|2025-06-06 07:45:00|4736.2|4730.2|4723.1|4717.1|4737.2|4731.2|4722.1|4716.1|87
1749196200000|2025-06-06 07:50:00|4722.7|4716.7|4723.2|4717.2|4724.1|4718.1|4718.7|4712.7|88
1749196500000|2025-06-06 07:55:00|4723.4|4717.4|4722.2|4716.2|4727.4|4721.4|4722.2|4716.2|71
1749196800000|2025-06-06 08:00:00|4722.4|4716.4|4726.1|4720.1|4727.1|4721.1|4721.7|4715.7|36
1749197100000|2025-06-06 08:05:00|4726.2|4720.2|4726.2|4720.2|4731.7|4725.7|4723.2|4717.2|65
1749197400000|2025-06-06 08:10:00|4726.4|4720.4|4725.2|4719.2|4729.7|4723.7|4724.9|4718.9|21
1749197700000|2025-06-06 08:15:00|4724.9|4718.9|4727.2|4721.2|4730.2|4724.2|4724.2|4718.2|23
1749198000000|2025-06-06 08:20:00|4727.1|4721.1|4723.2|4717.2|4727.1|4721.1|4723.1|4717.1|12
1749198300000|2025-06-06 08:25:00|4722.4|4716.4|4722.2|4716.2|4724.1|4718.1|4720.7|4714.7|44
1749198600000|2025-06-06 08:30:00|4722.1|4716.1|4726.2|4720.2|4728.1|4722.1|4720.2|4714.2|113
1749198900000|2025-06-06 08:35:00|4726.1|4720.1|4728.2|4722.2|4730.4|4724.4|4726.1|4720.1|25
1749199200000|2025-06-06 08:40:00|4729.1|4723.1|4729.7|4723.7|4731.4|4725.4|4728.2|4722.2|23
1749199500000|2025-06-06 08:45:00|4729.6|4723.6|4724.2|4718.2|4729.6|4723.6|4724.2|4718.2|45
1749199800000|2025-06-06 08:50:00|4725.2|4719.2|4724.2|4718.2|4729.2|4723.2|4723.2|4717.2|119
1749200100000|2025-06-06 08:55:00|4724.1|4718.1|4724.9|4718.9|4728.2|4722.2|4723.7|4717.7|84
1749200400000|2025-06-06 09:00:00|4724.2|4718.2|4716.7|4710.7|4724.6|4718.6|4714.7|4708.7|67
1749200700000|2025-06-06 09:05:00|4717.6|4711.6|4721.2|4715.2|4721.2|4715.2|4714.6|4708.6|227
1749201000000|2025-06-06 09:10:00|4721.4|4715.4|4723.1|4717.1|4724.1|4718.1|4720.2|4714.2|35
1749201300000|2025-06-06 09:15:00|4722.7|4716.7|4720.1|4714.1|4723.2|4717.2|4718.6|4712.6|26
1749201600000|2025-06-06 09:20:00|4720.2|4714.2|4713.1|4707.1|4721.2|4715.2|4713.1|4707.1|36
1749201900000|2025-06-06 09:25:00|4713.8|4707.8|4713.1|4707.1|4715.4|4709.4|4709.9|4703.9|98
1749202200000|2025-06-06 09:30:00|4713.3|4707.3|4716.1|4710.1|4716.9|4710.9|4710.9|4704.9|62
1749202500000|2025-06-06 09:35:00|4716.3|4710.3|4719.1|4713.1|4719.3|4713.3|4714.1|4708.1|36
1749202800000|2025-06-06 09:40:00|4720.1|4714.1|4718.3|4712.3|4720.1|4714.1|4714.3|4708.3|44
1749203100000|2025-06-06 09:45:00|4718.1|4712.1|4718.1|4712.1|4721.3|4715.3|4717.8|4711.8|81
1749203400000|2025-06-06 09:50:00|4717.8|4711.8|4723.3|4717.3|4723.3|4717.3|4717.8|4711.8|51
1749203700000|2025-06-06 09:55:00|4723.1|4717.1|4731.3|4725.3|4732.3|4726.3|4722.8|4716.8|151
1749204000000|2025-06-06 10:00:00|4731.1|4725.1|4734.8|4728.8|4739.4|4733.4|4730.3|4724.3|44
1749204300000|2025-06-06 10:05:00|4734.1|4728.1|4730.6|4724.6|4736.1|4730.1|4730.1|4724.1|18
1749204600000|2025-06-06 10:10:00|4730.3|4724.3|4731.3|4725.3|4733.1|4727.1|4730.3|4724.3|15
1749204900000|2025-06-06 10:15:00|4731.8|4725.8|4733.1|4727.1|4733.1|4727.1|4729.3|4723.3|14
1749205200000|2025-06-06 10:20:00|4732.8|4726.8|4732.3|4726.3|4733.1|4727.1|4730.3|4724.3|14
1749205500000|2025-06-06 10:25:00|4732.4|4726.4|4733.3|4727.3|4733.3|4727.3|4731.3|4725.3|13
1749205800000|2025-06-06 10:30:00|4733.4|4727.4|4736.1|4730.1|4736.1|4730.1|4732.3|4726.3|23
1749206100000|2025-06-06 10:35:00|4735.8|4729.8|4735.3|4729.3|4737.1|4731.1|4735.1|4729.1|13
1749206400000|2025-06-06 10:40:00|4735.6|4729.6|4730.8|4724.8|4735.6|4729.6|4730.1|4724.1|30
1749206700000|2025-06-06 10:45:00|4731.3|4725.3|4727.3|4721.3|4731.3|4725.3|4726.3|4720.3|59
1749207000000|2025-06-06 10:50:00|4726.8|4720.8|4720.6|4714.6|4727.1|4721.1|4719.4|4713.4|62
1749207300000|2025-06-06 10:55:00|4720.9|4714.9|4719.4|4713.4|4723.6|4717.6|4718.3|4712.3|94
1749207600000|2025-06-06 11:00:00|4718.4|4712.4|4719.1|4713.1|4720.6|4714.6|4716.4|4710.4|63
1749207900000|2025-06-06 11:05:00|4718.6|4712.6|4718.9|4712.9|4720.3|4714.3|4715.8|4709.8|78
1749208200000|2025-06-06 11:10:00|4718.4|4712.4|4713.6|4707.6|4718.6|4712.6|4713.6|4707.6|58
1749208500000|2025-06-06 11:15:00|4713.4|4707.4|4717.3|4711.3|4717.3|4711.3|4713.4|4707.4|36
1749208800000|2025-06-06 11:20:00|4717.4|4711.4|4718.3|4712.3|4718.3|4712.3|4715.3|4709.3|20
1749209100000|2025-06-06 11:25:00|4717.9|4711.9|4719.5|4713.5|4720.5|4714.5|4716.5|4710.5|30
1749209400000|2025-06-06 11:30:00|4720.5|4714.5|4728.6|4722.6|4730.5|4724.5|4720.3|4714.3|134
1749209700000|2025-06-06 11:35:00|4728.5|4722.5|4727.5|4721.5|4729.3|4723.3|4726.3|4720.3|7
1749210000000|2025-06-06 11:40:00|4727.8|4721.8|4723.5|4717.5|4727.8|4721.8|4723.1|4717.1|4
1749210300000|2025-06-06 11:45:00|4723.1|4717.1|4727.1|4721.1|4727.1|4721.1|4721.6|4715.6|184
1749210600000|2025-06-06 11:50:00|4727|4721|4726|4720|4728.3|4722.3|4724|4718|34
1749210900000|2025-06-06 11:55:00|4725.6|4719.6|4735.6|4729.6|4737|4731|4725.6|4719.6|161
1749211200000|2025-06-06 12:00:00|4736.1|4730.1|4736.6|4730.6|4739.1|4733.1|4731.1|4725.1|48
1749211500000|2025-06-06 12:05:00|4736.5|4730.5|4740|4734|4740.6|4734.6|4735.6|4729.6|35
1749211800000|2025-06-06 12:10:00|4739.8|4733.8|4731.1|4725.1|4739.8|4733.8|4729.6|4723.6|195
1749212100000|2025-06-06 12:15:00|4730.6|4724.6|4736.5|4730.5|4736.5|4730.5|4730.6|4724.6|74
1749212400000|2025-06-06 12:20:00|4736.6|4730.6|4736.5|4730.5|4737.8|4731.8|4735.6|4729.6|19
1749212700000|2025-06-06 12:25:00|4737.5|4731.5|4730.6|4724.6|4737.5|4731.5|4730.6|4724.6|80
1749213000000|2025-06-06 12:30:00|4732.6|4726.6|4739.5|4733.5|4739.8|4733.8|4732.1|4726.1|81
1749213300000|2025-06-06 12:35:00|4739.1|4733.1|4733.6|4727.6|4741.5|4735.5|4733.3|4727.3|181
1749213600000|2025-06-06 12:40:00|4733.5|4727.5|4736.1|4730.1|4740.1|4734.1|4731.5|4725.5|73
1749216600000|2025-06-06 13:30:00|4770.6|4764.6|4771.8|4765.8|4778.6|4772.6|4757.5|4751.5|4013
1749216900000|2025-06-06 13:35:00|4770.8|4764.8|4776.5|4770.5|4789.5|4783.5|4770.8|4764.8|1709
1749217200000|2025-06-06 13:40:00|4777.3|4771.3|4776|4770|4784.5|4778.5|4771.8|4765.8|1492
1749217500000|2025-06-06 13:45:00|4777.5|4771.5|4753.8|4747.8|4782.8|4776.8|4751.8|4745.8|1317
1749217800000|2025-06-06 13:50:00|4754|4748|4747.8|4741.8|4756.2|4750.2|4747.8|4741.8|1031
1749218100000|2025-06-06 13:55:00|4747.5|4741.5|4760.5|4754.5|4762.5|4756.5|4745.8|4739.8|723
1749218400000|2025-06-06 14:00:00|4760|4754|4745|4739|4760.7|4754.7|4744.2|4738.2|527
1749218700000|2025-06-06 14:05:00|4744.7|4738.7|4744.7|4738.7|4754.2|4748.2|4738|4732|771
1749219000000|2025-06-06 14:10:00|4744.2|4738.2|4747.2|4741.2|4748.5|4742.5|4739.7|4733.7|462
1749219300000|2025-06-06 14:15:00|4746.8|4740.8|4740.2|4734.2|4747.5|4741.5|4735|4729|460
1749219600000|2025-06-06 14:20:00|4740.5|4734.5|4733.2|4727.2|4742.2|4736.2|4733.2|4727.2|381
1749219900000|2025-06-06 14:25:00|4735.2|4729.2|4744.7|4738.7|4745.3|4739.3|4734.5|4728.5|322
1749220200000|2025-06-06 14:30:00|4744.5|4738.5|4744.2|4738.2|4748.2|4742.2|4739|4733|842
1749220500000|2025-06-06 14:35:00|4745.7|4739.7|4760.2|4754.2|4761.7|4755.7|4745.5|4739.5|761
1749220800000|2025-06-06 14:40:00|4759.2|4753.2|4760.2|4754.2|4760.2|4754.2|4751.2|4745.2|406
1749221100000|2025-06-06 14:45:00|4760.7|4754.7|4755.2|4749.2|4761.2|4755.2|4750.5|4744.5|355
1749221400000|2025-06-06 14:50:00|4755.7|4749.7|4749.2|4743.2|4756.8|4750.8|4746|4740|444
1749221700000|2025-06-06 14:55:00|4749.3|4743.3|4766|4760|4767.2|4761.2|4749.3|4743.3|394
1749222000000|2025-06-06 15:00:00|4765.8|4759.8|4767.7|4761.7|4771|4765|4761.7|4755.7|559
1749222300000|2025-06-06 15:05:00|4768|4762|4765.5|4759.5|4774.2|4768.2|4763.2|4757.2|770
1749222600000|2025-06-06 15:10:00|4765.8|4759.8|4768.3|4762.3|4769.8|4763.8|4761.3|4755.3|551
1749222900000|2025-06-06 15:15:00|4768.2|4762.2|4757.8|4751.8|4769.8|4763.8|4756.2|4750.2|265
1749223200000|2025-06-06 15:20:00|4758.5|4752.5|4762.3|4756.3|4762.3|4756.3|4754.2|4748.2|317
1749223500000|2025-06-06 15:25:00|4762.5|4756.5|4761.8|4755.8|4764.8|4758.8|4760.3|4754.3|157
1749223800000|2025-06-06 15:30:00|4762.2|4756.2|4764.8|4758.8|4765.8|4759.8|4762.2|4756.2|344
1749224100000|2025-06-06 15:35:00|4765|4759|4767.2|4761.2|4769.3|4763.3|4765|4759|337
1749224400000|2025-06-06 15:40:00|4767.5|4761.5|4770.9|4764.9|4773.7|4767.7|4766.8|4760.8|415
1749224700000|2025-06-06 15:45:00|4770.5|4764.5|4771.5|4765.5|4775.5|4769.5|4769.9|4763.9|377
1749225000000|2025-06-06 15:50:00|4771.9|4765.9|4769.5|4763.5|4773.7|4767.7|4768.5|4762.5|293
1749225300000|2025-06-06 15:55:00|4769.4|4763.4|4769.5|4763.5|4771.5|4765.5|4766.5|4760.5|273
1749225600000|2025-06-06 16:00:00|4770|4764|4764.2|4758.2|4772.5|4766.5|4761.7|4755.7|237
1749225900000|2025-06-06 16:05:00|4764|4758|4757|4751|4764.5|4758.5|4751.7|4745.7|437
1749226200000|2025-06-06 16:10:00|4757.4|4751.4|4756.5|4750.5|4761.9|4755.9|4755.9|4749.9|236
1749226500000|2025-06-06 16:15:00|4756|4750|4755.5|4749.5|4759.5|4753.5|4753.5|4747.5|168
1749226800000|2025-06-06 16:20:00|4755.9|4749.9|4755.5|4749.5|4757.5|4751.5|4753.5|4747.5|224
1749227100000|2025-06-06 16:25:00|4756.2|4750.2|4753.9|4747.9|4756.4|4750.4|4752.5|4746.5|335
1749227400000|2025-06-06 16:30:00|4753.5|4747.5|4764.4|4758.4|4764.5|4758.5|4750.2|4744.2|601
1749227700000|2025-06-06 16:35:00|4764.5|4758.5|4762.2|4756.2|4764.9|4758.9|4759.5|4753.5|273
1749228000000|2025-06-06 16:40:00|4761.5|4755.5|4761.2|4755.2|4761.9|4755.9|4758.5|4752.5|291
1749228300000|2025-06-06 16:45:00|4761.5|4755.5|4758.5|4752.5|4766|4760|4758.5|4752.5|230
1749228600000|2025-06-06 16:50:00|4758.4|4752.4|4761.2|4755.2|4762.9|4756.9|4756.9|4750.9|255
1749228900000|2025-06-06 16:55:00|4762|4756|4755.2|4749.2|4762.5|4756.5|4755.2|4749.2|421
1749229200000|2025-06-06 17:00:00|4755.5|4749.5|4756.2|4750.2|4758.5|4752.5|4753.2|4747.2|341
1749229500000|2025-06-06 17:05:00|4755.9|4749.9|4761.9|4755.9|4762.9|4756.9|4755|4749|782
1749229800000|2025-06-06 17:10:00|4762.4|4756.4|4762.9|4756.9|4766.2|4760.2|4762.4|4756.4|297
1749230100000|2025-06-06 17:15:00|4762.4|4756.4|4764.9|4758.9|4765.9|4759.9|4762.4|4756.4|172
1749230400000|2025-06-06 17:20:00|4763.9|4757.9|4765|4759|4765.5|4759.5|4762|4756|235
1749230700000|2025-06-06 17:25:00|4764.9|4758.9|4759.5|4753.5|4764.9|4758.9|4759.5|4753.5|145
1749231000000|2025-06-06 17:30:00|4759|4753|4758.5|4752.5|4762.5|4756.5|4758.5|4752.5|292
1749231300000|2025-06-06 17:35:00|4759.5|4753.5|4758.9|4752.9|4759.9|4753.9|4755.2|4749.2|313
1749231600000|2025-06-06 17:40:00|4759.2|4753.2|4757.9|4751.9|4759.9|4753.9|4755.5|4749.5|286
1749231900000|2025-06-06 17:45:00|4757.4|4751.4|4753.9|4747.9|4757.4|4751.4|4752.7|4746.7|193
1749232200000|2025-06-06 17:50:00|4754.2|4748.2|4755.2|4749.2|4759.7|4753.7|4754.2|4748.2|222
1749232500000|2025-06-06 17:55:00|4755.5|4749.5|4760.2|4754.2|4760.6|4754.6|4754.9|4748.9|220
1749232800000|2025-06-06 18:00:00|4760.1|4754.1|4761.5|4755.5|4766.2|4760.2|4758.9|4752.9|741
1749233100000|2025-06-06 18:05:00|4760.9|4754.9|4762.6|4756.6|4765.4|4759.4|4759.5|4753.5|1268
1749233400000|2025-06-06 18:10:00|4762.7|4756.7|4768.1|4762.1|4769.6|4763.6|4758.6|4752.6|3246
1749233700000|2025-06-06 18:15:00|4768.6|4762.6|4761.4|4755.4|4769.9|4763.9|4759.6|4753.6|940
1749427200000|2025-06-09 00:00:00|4765.3|4759.3|4737.8|4731.8|4765.3|4759.3|4736|4730|502
1749427500000|2025-06-09 00:05:00|4738.2|4732.2|4754.3|4748.3|4754.3|4748.3|4738.2|4732.2|146
1749427800000|2025-06-09 00:10:00|4753.8|4747.8|4746.8|4740.8|4755.8|4749.8|4745.8|4739.8|64
1749428100000|2025-06-09 00:15:00|4746.7|4740.7|4744.5|4738.5|4747.3|4741.3|4744.5|4738.5|203
1749428400000|2025-06-09 00:20:00|4744.7|4738.7|4744.7|4738.7|4746.7|4740.7|4744.5|4738.5|13
1749428700000|2025-06-09 00:25:00|4744.5|4738.5|4744.2|4738.2|4744.7|4738.7|4743.7|4737.7|15
1749429000000|2025-06-09 00:30:00|4744.3|4738.3|4743|4737|4745.7|4739.7|4742.3|4736.3|17
1749429300000|2025-06-09 00:35:00|4742.7|4736.7|4741.7|4735.7|4742.7|4736.7|4741.3|4735.3|8
1749429600000|2025-06-09 00:40:00|4742.2|4736.2|4743.2|4737.2|4743.2|4737.2|4742.2|4736.2|3
1749429900000|2025-06-09 00:45:00|4743.5|4737.5|4741.7|4735.7|4743.5|4737.5|4740.7|4734.7|3
1749430200000|2025-06-09 00:50:00|4741.2|4735.2|4744.8|4738.8|4744.8|4738.8|4740.8|4734.8|14
1749430500000|2025-06-09 00:55:00|4744.7|4738.7|4745.8|4739.8|4746.2|4740.2|4743.7|4737.7|11
1749430800000|2025-06-09 01:00:00|4746.3|4740.3|4748.8|4742.8|4749.2|4743.2|4741.2|4735.2|89
1749431100000|2025-06-09 01:05:00|4748.7|4742.7|4750.8|4744.8|4750.8|4744.8|4748.2|4742.2|7
1749431400000|2025-06-09 01:10:00|4751.3|4745.3|4758.2|4752.2|4761|4755|4751.3|4745.3|76
1749431700000|2025-06-09 01:15:00|4757.8|4751.8|4760.8|4754.8|4762.2|4756.2|4757.7|4751.7|16
1749432000000|2025-06-09 01:20:00|4760.7|4754.7|4761.2|4755.2|4764|4758|4759.8|4753.8|20
1749432300000|2025-06-09 01:25:00|4761.5|4755.5|4758.7|4752.7|4761.5|4755.5|4756.8|4750.8|7
1749432600000|2025-06-09 01:30:00|4758.2|4752.2|4758.7|4752.7|4760.6|4754.6|4754.7|4748.7|18
1749432900000|2025-06-09 01:35:00|4758.3|4752.3|4756.6|4750.6|4758.7|4752.7|4756.6|4750.6|4
1749433200000|2025-06-09 01:40:00|4756.7|4750.7|4757.6|4751.6|4757.6|4751.6|4755.6|4749.6|5
1749433500000|2025-06-09 01:45:00|4757.7|4751.7|4758.6|4752.6|4760.1|4754.1|4757.6|4751.6|6
1749433800000|2025-06-09 01:50:00|4758.7|4752.7|4759.2|4753.2|4759.7|4753.7|4758.2|4752.2|2
1749434100000|2025-06-09 01:55:00|4758.9|4752.9|4758.6|4752.6|4759.7|4753.7|4757.6|4751.6|6
1749434400000|2025-06-09 02:00:00|4758.7|4752.7|4759.7|4753.7|4760.2|4754.2|4757.2|4751.2|5
1749434700000|2025-06-09 02:05:00|4759.9|4753.9|4761.9|4755.9|4761.9|4755.9|4759.6|4753.6|6
1749435000000|2025-06-09 02:10:00|4762.2|4756.2|4763.7|4757.7|4764.1|4758.1|4762.2|4756.2|35
1749435300000|2025-06-09 02:15:00|4763|4757|4761.7|4755.7|4763.6|4757.6|4761.4|4755.4|13
1749435600000|2025-06-09 02:20:00|4760.9|4754.9|4762.7|4756.7|4762.7|4756.7|4759.7|4753.7|8
1749435900000|2025-06-09 02:25:00|4763.7|4757.7|4762.7|4756.7|4763.7|4757.7|4762.7|4756.7|5
1749436200000|2025-06-09 02:30:00|4763.1|4757.1|4766.9|4760.9|4767.7|4761.7|4761.6|4755.6|29
1749436500000|2025-06-09 02:35:00|4767.6|4761.6|4760.6|4754.6|4767.6|4761.6|4759.4|4753.4|33
1749436800000|2025-06-09 02:40:00|4760.7|4754.7|4764.6|4758.6|4764.6|4758.6|4760.7|4754.7|8
1749437100000|2025-06-09 02:45:00|4763.9|4757.9|4762.6|4756.6|4764.7|4758.7|4760.9|4754.9|7
1749437400000|2025-06-09 02:50:00|4762.7|4756.7|4765.9|4759.9|4766.7|4760.7|4762.7|4756.7|5
1749437700000|2025-06-09 02:55:00|4765.7|4759.7|4764.7|4758.7|4766.9|4760.9|4764.7|4758.7|12
1749438000000|2025-06-09 03:00:00|4764.9|4758.9|4765.6|4759.6|4767.7|4761.7|4764.4|4758.4|24
1749438300000|2025-06-09 03:05:00|4765.7|4759.7|4767.7|4761.7|4767.7|4761.7|4764.7|4758.7|81
1749438600000|2025-06-09 03:10:00|4766.9|4760.9|4766.7|4760.7|4768.1|4762.1|4766.7|4760.7|26
1749438900000|2025-06-09 03:15:00|4767.1|4761.1|4768.2|4762.2|4769.6|4763.6|4766.7|4760.7|59
1749439200000|2025-06-09 03:20:00|4767.9|4761.9|4767.7|4761.7|4767.9|4761.9|4765.9|4759.9|19
1749439500000|2025-06-09 03:25:00|4767.6|4761.6|4759.9|4753.9|4767.6|4761.6|4759.9|4753.9|17
1749439800000|2025-06-09 03:30:00|4759.7|4753.7|4762.7|4756.7|4762.7|4756.7|4757.7|4751.7|31
1749440100000|2025-06-09 03:35:00|4763.4|4757.4|4763.1|4757.1|4764.6|4758.6|4761.7|4755.7|7
1749440400000|2025-06-09 03:40:00|4762.7|4756.7|4765.7|4759.7|4765.9|4759.9|4762.7|4756.7|16
1749440700000|2025-06-09 03:45:00|4764.7|4758.7|4763.7|4757.7|4764.7|4758.7|4762.7|4756.7|2
1749441000000|2025-06-09 03:50:00|4762.9|4756.9|4763.9|4757.9|4763.9|4757.9|4761.6|4755.6|5
1749441300000|2025-06-09 03:55:00|4764.2|4758.2|4764.7|4758.7|4765.7|4759.7|4763.6|4757.6|3
1749441600000|2025-06-09 04:00:00|4764.2|4758.2|4764.7|4758.7|4764.9|4758.9|4763.7|4757.7|8
1749441900000|2025-06-09 04:05:00|4764.6|4758.6|4764.9|4758.9|4764.9|4758.9|4763.7|4757.7|4
1749442200000|2025-06-09 04:10:00|4764.6|4758.6|4763.9|4757.9|4764.9|4758.9|4762.9|4756.9|2
1749442500000|2025-06-09 04:15:00|4764.6|4758.6|4764.6|4758.6|4764.7|4758.7|4764.6|4758.6|0
1749442800000|2025-06-09 04:20:00|4764.7|4758.7|4762.7|4756.7|4764.7|4758.7|4762.7|4756.7|3
1749443100000|2025-06-09 04:25:00|4763.4|4757.4|4762.7|4756.7|4763.9|4757.9|4762.7|4756.7|2
1749443400000|2025-06-09 04:30:00|4762.2|4756.2|4761.7|4755.7|4762.2|4756.2|4760.7|4754.7|2
1749443700000|2025-06-09 04:35:00|4761.9|4755.9|4762.7|4756.7|4762.7|4756.7|4761.2|4755.2|2
1749444000000|2025-06-09 04:40:00|4762.2|4756.2|4762.7|4756.7|4762.7|4756.7|4762.2|4756.2|0
1749444300000|2025-06-09 04:45:00|4762.9|4756.9|4765.2|4759.2|4765.2|4759.2|4762.9|4756.9|3
1749444600000|2025-06-09 04:50:00|4765.9|4759.9|4766.7|4760.7|4766.9|4760.9|4765.6|4759.6|0
1749444900000|2025-06-09 04:55:00|4766.4|4760.4|4765.7|4759.7|4766.4|4760.4|4765.4|4759.4|1
1749445200000|2025-06-09 05:00:00|4765.9|4759.9|4765.9|4759.9|4766.7|4760.7|4764.7|4758.7|5
1749445500000|2025-06-09 05:05:00|4765.8|4759.8|4765.9|4759.9|4766.6|4760.6|4764.9|4758.9|2
1749445800000|2025-06-09 05:10:00|4766.3|4760.3|4765.8|4759.8|4766.3|4760.3|4765.6|4759.6|0
1749446100000|2025-06-09 05:15:00|4764.9|4758.9|4765.6|4759.6|4765.9|4759.9|4764.8|4758.8|8
1749446400000|2025-06-09 05:20:00|4765.8|4759.8|4765.3|4759.3|4765.8|4759.8|4764.9|4758.9|1
1749446700000|2025-06-09 05:25:00|4765.6|4759.6|4766.8|4760.8|4766.8|4760.8|4764.9|4758.9|10
1749447000000|2025-06-09 05:30:00|4766.3|4760.3|4766.8|4760.8|4766.8|4760.8|4765.1|4759.1|49
1749447300000|2025-06-09 05:35:00|4766.6|4760.6|4766.9|4760.9|4767.3|4761.3|4764.8|4758.8|15
1749447600000|2025-06-09 05:40:00|4766.8|4760.8|4763.4|4757.4|4767.8|4761.8|4763.3|4757.3|8
1749447900000|2025-06-09 05:45:00|4763.8|4757.8|4761.8|4755.8|4763.8|4757.8|4761.1|4755.1|9
1749448200000|2025-06-09 05:50:00|4761.6|4755.6|4763.8|4757.8|4763.8|4757.8|4761.6|4755.6|3
1749448500000|2025-06-09 05:55:00|4763.6|4757.6|4763.8|4757.8|4764.1|4758.1|4763.6|4757.6|1
1749448800000|2025-06-09 06:00:00|4763.4|4757.4|4763.9|4757.9|4765.8|4759.8|4762.9|4756.9|8
1749449100000|2025-06-09 06:05:00|4763.8|4757.8|4760.8|4754.8|4763.8|4757.8|4759.4|4753.4|25
1749449400000|2025-06-09 06:10:00|4761.8|4755.8|4761.8|4755.8|4762.8|4756.8|4760.9|4754.9|35
1749449700000|2025-06-09 06:15:00|4761.6|4755.6|4759.8|4753.8|4761.6|4755.6|4759.8|4753.8|35
1749450000000|2025-06-09 06:20:00|4757.9|4751.9|4762.3|4756.3|4762.8|4756.8|4757.9|4751.9|31
1749450300000|2025-06-09 06:25:00|4762.6|4756.6|4762.3|4756.3|4762.6|4756.6|4758.9|4752.9|20
1749450600000|2025-06-09 06:30:00|4762.4|4756.4|4761.8|4755.8|4765.9|4759.9|4761.8|4755.8|15
1749450900000|2025-06-09 06:35:00|4761.9|4755.9|4766.8|4760.8|4767.8|4761.8|4761.9|4755.9|10
1749451200000|2025-06-09 06:40:00|4766.9|4760.9|4772.3|4766.3|4774.3|4768.3|4766.3|4760.3|16
1749451500000|2025-06-09 06:45:00|4772.9|4766.9|4773.9|4767.9|4774.3|4768.3|4771.9|4765.9|7
1749451800000|2025-06-09 06:50:00|4773.8|4767.8|4776.9|4770.9|4778.9|4772.9|4772.9|4766.9|39
1749452100000|2025-06-09 06:55:00|4777.8|4771.8|4775.9|4769.9|4778.1|4772.1|4773.8|4767.8|23
1749452400000|2025-06-09 07:00:00|4775.3|4769.3|4773.9|4767.9|4775.9|4769.9|4773.8|4767.8|13
1749452700000|2025-06-09 07:05:00|4774.6|4768.6|4765.9|4759.9|4774.6|4768.6|4765.8|4759.8|25
1749453000000|2025-06-09 07:10:00|4765.8|4759.8|4759.9|4753.9|4767.3|4761.3|4759.6|4753.6|119
1749453300000|2025-06-09 07:15:00|4759.8|4753.8|4758.3|4752.3|4759.8|4753.8|4757.6|4751.6|25
1749453600000|2025-06-09 07:20:00|4757.8|4751.8|4758.9|4752.9|4759.3|4753.3|4753.9|4747.9|48
1749453900000|2025-06-09 07:25:00|4759.3|4753.3|4757.8|4751.8|4760.9|4754.9|4756.8|4750.8|37
1749454200000|2025-06-09 07:30:00|4757.6|4751.6|4754.9|4748.9|4759.9|4753.9|4754.9|4748.9|14
1749454500000|2025-06-09 07:35:00|4755.3|4749.3|4752.9|4746.9|4758.3|4752.3|4752.9|4746.9|11
1749454800000|2025-06-09 07:40:00|4753.2|4747.2|4754.4|4748.4|4754.9|4748.9|4753.2|4747.2|13
1749455100000|2025-06-09 07:45:00|4754.9|4748.9|4751.9|4745.9|4755.9|4749.9|4750.9|4744.9|27
1749455400000|2025-06-09 07:50:00|4752.1|4746.1|4752.4|4746.4|4752.4|4746.4|4751.8|4745.8|33
1749455700000|2025-06-09 07:55:00|4750.4|4744.4|4759.8|4753.8|4762.6|4756.6|4750.4|4744.4|85
1749456000000|2025-06-09 08:00:00|4759.9|4753.9|4759.9|4753.9|4760.9|4754.9|4755.9|4749.9|15
1749456300000|2025-06-09 08:05:00|4760.4|4754.4|4758.9|4752.9|4763.9|4757.9|4758.9|4752.9|24
1749456600000|2025-06-09 08:10:00|4759.1|4753.1|4755.4|4749.4|4759.8|4753.8|4754.9|4748.9|25
1749456900000|2025-06-09 08:15:00|4755.8|4749.8|4753.8|4747.8|4756.7|4750.7|4752.9|4746.9|27
1749457200000|2025-06-09 08:20:00|4753.9|4747.9|4751.8|4745.8|4753.9|4747.9|4749.4|4743.4|36
1749457500000|2025-06-09 08:25:00|4751.9|4745.9|4746.9|4740.9|4752.3|4746.3|4745.8|4739.8|40
1749457800000|2025-06-09 08:30:00|4747.3|4741.3|4752.4|4746.4|4752.4|4746.4|4747.3|4741.3|57
1749458100000|2025-06-09 08:35:00|4751.3|4745.3|4751.4|4745.4|4752.4|4746.4|4749.9|4743.9|46
1749458400000|2025-06-09 08:40:00|4751.9|4745.9|4758.4|4752.4|4761.4|4755.4|4750.9|4744.9|115
1749458700000|2025-06-09 08:45:00|4758.6|4752.6|4750.9|4744.9|4760.9|4754.9|4750.9|4744.9|8
1749459000000|2025-06-09 08:50:00|4750.4|4744.4|4747.5|4741.5|4750.8|4744.8|4745.4|4739.4|36
1749459300000|2025-06-09 08:55:00|4747.3|4741.3|4740|4734|4747.5|4741.5|4740|4734|116
1749459600000|2025-06-09 09:00:00|4739.5|4733.5|4736.8|4730.8|4739.5|4733.5|4734.5|4728.5|161
1749459900000|2025-06-09 09:05:00|4736.5|4730.5|4736.8|4730.8|4738.5|4732.5|4735|4729|39
1749460200000|2025-06-09 09:10:00|4737|4731|4738.3|4732.3|4738.5|4732.5|4736.5|4730.5|28
1749460500000|2025-06-09 09:15:00|4738.5|4732.5|4740.5|4734.5|4741.8|4735.8|4737|4731|44
1749460800000|2025-06-09 09:20:00|4740.3|4734.3|4741|4735|4741|4735|4735.3|4729.3|30
1749461100000|2025-06-09 09:25:00|4741.3|4735.3|4744.8|4738.8|4746.5|4740.5|4740|4734|19
1749461400000|2025-06-09 09:30:00|4745|4739|4746|4740|4746.5|4740.5|4744|4738|42
1749461700000|2025-06-09 09:35:00|4746.5|4740.5|4743|4737|4747.5|4741.5|4742|4736|48
1749462000000|2025-06-09 09:40:00|4744|4738|4745.5|4739.5|4747|4741|4742.1|4736.1|32
1749462300000|2025-06-09 09:45:00|4746|4740|4746|4740|4748.1|4742.1|4745.5|4739.5|19
1749462600000|2025-06-09 09:50:00|4745.8|4739.8|4750.8|4744.8|4751.2|4745.2|4744|4738|50
1749462900000|2025-06-09 09:55:00|4751.2|4745.2|4765|4759|4766|4760|4751.2|4745.2|226
1749463200000|2025-06-09 10:00:00|4762.8|4756.8|4768|4762|4768|4762|4761.8|4755.8|31
1749463500000|2025-06-09 10:05:00|4768.1|4762.1|4765.8|4759.8|4771|4765|4765.7|4759.7|57
1749463800000|2025-06-09 10:10:00|4765.3|4759.3|4766.8|4760.8|4767.8|4761.8|4763.5|4757.5|50
1749464100000|2025-06-09 10:15:00|4767|4761|4772|4766|4773.3|4767.3|4766.8|4760.8|50
1749464400000|2025-06-09 10:20:00|4771.8|4765.8|4772.8|4766.8|4774.8|4768.8|4771|4765|71
1749464700000|2025-06-09 10:25:00|4772.7|4766.7|4772.8|4766.8|4776.5|4770.5|4771|4765|78
1749465000000|2025-06-09 10:30:00|4772.3|4766.3|4769.3|4763.3|4773.8|4767.8|4769.3|4763.3|93
1749465300000|2025-06-09 10:35:00|4769.5|4763.5|4764|4758|4769.8|4763.8|4764|4758|75
1749465600000|2025-06-09 10:40:00|4764.8|4758.8|4769.7|4763.7|4769.8|4763.8|4764.8|4758.8|72
1749465900000|2025-06-09 10:45:00|4769.8|4763.8|4771.8|4765.8|4774|4768|4768.3|4762.3|71
1749466200000|2025-06-09 10:50:00|4771|4765|4770.7|4764.7|4771|4765|4767.8|4761.8|55
1749466500000|2025-06-09 10:55:00|4770.3|4764.3|4765.7|4759.7|4770.7|4764.7|4761.8|4755.8|53
1749466800000|2025-06-09 11:00:00|4765.8|4759.8|4764|4758|4766.8|4760.8|4764|4758|81
1749467100000|2025-06-09 11:05:00|4764.7|4758.7|4768.8|4762.8|4768.8|4762.8|4763.8|4757.8|177
1749467400000|2025-06-09 11:10:00|4769.2|4763.2|4770.8|4764.8|4771.7|4765.7|4767.5|4761.5|50
1749467700000|2025-06-09 11:15:00|4771.2|4765.2|4772|4766|4773.8|4767.8|4770.8|4764.8|145
1749468000000|2025-06-09 11:20:00|4771.8|4765.8|4777|4771|4777.5|4771.5|4770.8|4764.8|88
1749468300000|2025-06-09 11:25:00|4776.8|4770.8|4777.5|4771.5|4777.5|4771.5|4773.5|4767.5|93
1749468600000|2025-06-09 11:30:00|4777.3|4771.3|4774.3|4768.3|4777.8|4771.8|4774.3|4768.3|72
1749468900000|2025-06-09 11:35:00|4774|4768|4771.5|4765.5|4775.8|4769.8|4771.5|4765.5|56
1749469200000|2025-06-09 11:40:00|4770.5|4764.5|4772.3|4766.3|4774|4768|4769.5|4763.5|72
1749469500000|2025-06-09 11:45:00|4771.8|4765.8|4775|4769|4775.7|4769.7|4770.2|4764.2|34
1749469800000|2025-06-09 11:50:00|4774.8|4768.8|4779.2|4773.2|4781.9|4775.9|4774.8|4768.8|115
1749470100000|2025-06-09 11:55:00|4781.4|4775.4|4788.9|4782.9|4790.7|4784.7|4781.4|4775.4|69
1749470400000|2025-06-09 12:00:00|4788.7|4782.7|4791|4785|4796.5|4790.5|4787.9|4781.9|238
1749470700000|2025-06-09 12:05:00|4790.9|4784.9|4792|4786|4792.9|4786.9|4789|4783|53
1749471000000|2025-06-09 12:10:00|4792.4|4786.4|4796.4|4790.4|4796.5|4790.5|4792.4|4786.4|45
1749471300000|2025-06-09 12:15:00|4796.5|4790.5|4800|4794|4801|4795|4796.5|4790.5|202
1749471600000|2025-06-09 12:20:00|4800.5|4794.5|4808.1|4802.1|4808.5|4802.5|4796.9|4790.9|195
1749471900000|2025-06-09 12:25:00|4808|4802|4807|4801|4808.8|4802.8|4804.8|4798.8|96
1749472200000|2025-06-09 12:30:00|4807.1|4801.1|4802.5|4796.5|4807.1|4801.1|4801.5|4795.5|65
1749472500000|2025-06-09 12:35:00|4803|4797|4795.9|4789.9|4803|4797|4794.5|4788.5|65
1749472800000|2025-06-09 12:40:00|4796|4790|4791.9|4785.9|4796|4790|4790.4|4784.4|97
1749475800000|2025-06-09 13:30:00|4792.3|4786.3|4778.2|4772.2|4797.3|4791.3|4766.2|4760.2|1462
1749476100000|2025-06-09 13:35:00|4777.8|4771.8|4775.2|4769.2|4782.2|4776.2|4768.5|4762.5|990
1749476400000|2025-06-09 13:40:00|4776.4|4770.4|4773.2|4767.2|4785.2|4779.2|4771.2|4765.2|613
1749476700000|2025-06-09 13:45:00|4773.9|4767.9|4764.2|4758.2|4774.8|4768.8|4764.2|4758.2|461
1749477000000|2025-06-09 13:50:00|4764.9|4758.9|4761.7|4755.7|4768.2|4762.2|4755|4749|821
1749477300000|2025-06-09 13:55:00|4761.2|4755.2|4759.2|4753.2|4764.3|4758.3|4756.7|4750.7|472
1749477600000|2025-06-09 14:00:00|4760.2|4754.2|4769.2|4763.2|4769.2|4763.2|4757|4751|402
1749477900000|2025-06-09 14:05:00|4768.8|4762.8|4779.2|4773.2|4780.2|4774.2|4768.3|4762.3|580
1749478200000|2025-06-09 14:10:00|4779.7|4773.7|4782.9|4776.9|4787.5|4781.5|4778.5|4772.5|836
1749478500000|2025-06-09 14:15:00|4782.5|4776.5|4777|4771|4783.4|4777.4|4775.5|4769.5|341
1749478800000|2025-06-09 14:20:00|4776|4770|4777|4771|4778|4772|4766.9|4760.9|635
1749479100000|2025-06-09 14:25:00|4776.9|4770.9|4786.2|4780.2|4789|4783|4776.9|4770.9|701
1749479400000|2025-06-09 14:30:00|4785.2|4779.2|4779.8|4773.8|4791.2|4785.2|4779.3|4773.3|456
1749479700000|2025-06-09 14:35:00|4779.2|4773.2|4782.3|4776.3|4784.8|4778.8|4773.2|4767.2|357
1749480000000|2025-06-09 14:40:00|4782.5|4776.5|4781.2|4775.2|4785.8|4779.8|4771.3|4765.3|342
1749480300000|2025-06-09 14:45:00|4782.2|4776.2|4769.8|4763.8|4782.2|4776.2|4763.2|4757.2|702
1749480600000|2025-06-09 14:50:00|4769.2|4763.2|4764.2|4758.2|4769.2|4763.2|4762.3|4756.3|481
1749480900000|2025-06-09 14:55:00|4763.8|4757.8|4768.8|4762.8|4769.8|4763.8|4762.3|4756.3|416
1749481200000|2025-06-09 15:00:00|4769.2|4763.2|4770.2|4764.2|4782.3|4776.3|4763.3|4757.3|1653
1749481500000|2025-06-09 15:05:00|4770|4764|4766.2|4760.2|4770|4764|4764.3|4758.3|249
1749481800000|2025-06-09 15:10:00|4766|4760|4772.2|4766.2|4772.2|4766.2|4764.2|4758.2|282
1749482100000|2025-06-09 15:15:00|4771.7|4765.7|4772|4766|4779.5|4773.5|4770.2|4764.2|665
1749482400000|2025-06-09 15:20:00|4772.2|4766.2|4761.7|4755.7|4772.2|4766.2|4760.5|4754.5|420
1749482700000|2025-06-09 15:25:00|4762|4756|4758.5|4752.5|4763.5|4757.5|4752.5|4746.5|649
1749483000000|2025-06-09 15:30:00|4759|4753|4744.9|4738.9|4762.9|4756.9|4743.4|4737.4|1054
1749483300000|2025-06-09 15:35:00|4744.5|4738.5|4742.9|4736.9|4748.5|4742.5|4742.9|4736.9|649
1749483600000|2025-06-09 15:40:00|4742.8|4736.8|4743.3|4737.3|4744|4738|4739.9|4733.9|487
1749483900000|2025-06-09 15:45:00|4743.5|4737.5|4745.9|4739.9|4746.9|4740.9|4739.9|4733.9|762
1749484200000|2025-06-09 15:50:00|4746.3|4740.3|4740.8|4734.8|4748.3|4742.3|4740.8|4734.8|472
1749484500000|2025-06-09 15:55:00|4740.6|4734.6|4740.8|4734.8|4741.6|4735.6|4734.3|4728.3|737
1749484800000|2025-06-09 16:00:00|4741.6|4735.6|4736.5|4730.5|4751.6|4745.6|4735.6|4729.6|682
1749485100000|2025-06-09 16:05:00|4736.6|4730.6|4730.6|4724.6|4736.6|4730.6|4729.6|4723.6|522
1749485400000|2025-06-09 16:10:00|4729.6|4723.6|4729.6|4723.6|4734.8|4728.8|4728.5|4722.5|523
1749485700000|2025-06-09 16:15:00|4729.3|4723.3|4729.6|4723.6|4732.6|4726.6|4726.6|4720.6|309
1749486000000|2025-06-09 16:20:00|4729.3|4723.3|4731.6|4725.6|4731.6|4725.6|4729.3|4723.3|350
1749486300000|2025-06-09 16:25:00|4730.6|4724.6|4732.8|4726.8|4734.6|4728.6|4730.4|4724.4|469
1749486600000|2025-06-09 16:30:00|4732.9|4726.9|4728.6|4722.6|4735.3|4729.3|4728.6|4722.6|509
1749486900000|2025-06-09 16:35:00|4728.3|4722.3|4734|4728|4734.3|4728.3|4727.3|4721.3|572
1749487200000|2025-06-09 16:40:00|4733.6|4727.6|4749.1|4743.1|4749.6|4743.6|4731.6|4725.6|1178
1749487500000|2025-06-09 16:45:00|4748.9|4742.9|4746.9|4740.9|4754.1|4748.1|4744.9|4738.9|538
1749487800000|2025-06-09 16:50:00|4745.9|4739.9|4753.9|4747.9|4754.9|4748.9|4745.9|4739.9|445
1749488100000|2025-06-09 16:55:00|4754.1|4748.1|4764.1|4758.1|4764.1|4758.1|4753.9|4747.9|776
1749488400000|2025-06-09 17:00:00|4764.6|4758.6|4764.1|4758.1|4766.4|4760.4|4760.2|4754.2|358
1749488700000|2025-06-09 17:05:00|4763.9|4757.9|4771.9|4765.9|4772.9|4766.9|4761.6|4755.6|756
1749489000000|2025-06-09 17:10:00|4771.4|4765.4|4761.1|4755.1|4772.9|4766.9|4761.1|4755.1|530
1749489300000|2025-06-09 17:15:00|4761.2|4755.2|4758.6|4752.6|4767.6|4761.6|4757.9|4751.9|464
1749489600000|2025-06-09 17:20:00|4757.9|4751.9|4759.6|4753.6|4761.1|4755.1|4754.9|4748.9|766
1749489900000|2025-06-09 17:25:00|4760.1|4754.1|4761.2|4755.2|4762.6|4756.6|4755.6|4749.6|631
1749490200000|2025-06-09 17:30:00|4760.9|4754.9|4765.2|4759.2|4767.2|4761.2|4760.2|4754.2|507
1749490500000|2025-06-09 17:35:00|4764.2|4758.2|4772.2|4766.2|4773.2|4767.2|4763.2|4757.2|531
1749490800000|2025-06-09 17:40:00|4773.2|4767.2|4773.2|4767.2|4776.1|4770.1|4770.9|4764.9|578
1749491100000|2025-06-09 17:45:00|4774.2|4768.2|4773.2|4767.2|4776.4|4770.4|4772.2|4766.2|414
1749491400000|2025-06-09 17:50:00|4773.4|4767.4|4768.2|4762.2|4773.4|4767.4|4767.4|4761.4|373
1749491700000|2025-06-09 17:55:00|4767.7|4761.7|4771|4765|4771|4765|4765.2|4759.2|1987
1749492000000|2025-06-09 18:00:00|4770.4|4764.4|4767.4|4761.4|4772|4766|4762.8|4756.8|914
1749492300000|2025-06-09 18:05:00|4767.2|4761.2|4763.9|4757.9|4770.2|4764.2|4761.4|4755.4|991
1749492600000|2025-06-09 18:10:00|4763.7|4757.7|4749.1|4743.1|4766.5|4760.5|4748.8|4742.8|3463
1749492900000|2025-06-09 18:15:00|4749.9|4743.9|4755.8|4749.8|4755.8|4749.8|4747.8|4741.8|1336
1749513600000|2025-06-10 00:00:00|4761|4755|4770.5|4764.5|4770.9|4764.9|4757.3|4751.3|239
1749513900000|2025-06-10 00:05:00|4770.9|4764.9|4772.1|4766.1|4773.1|4767.1|4768.5|4762.5|243
1749514200000|2025-06-10 00:10:00|4771.8|4765.8|4771.1|4765.1|4772.1|4766.1|4770|4764|84
1749514500000|2025-06-10 00:15:00|4770.8|4764.8|4768.1|4762.1|4771.1|4765.1|4766.3|4760.3|45
1749514800000|2025-06-10 00:20:00|4768.3|4762.3|4770.1|4764.1|4770.1|4764.1|4767.6|4761.6|18
1749515100000|2025-06-10 00:25:00|4769.9|4763.9|4768.1|4762.1|4769.9|4763.9|4764.1|4758.1|254
1749515400000|2025-06-10 00:30:00|4768.6|4762.6|4766.1|4760.1|4768.6|4762.6|4764.6|4758.6|63
1749515700000|2025-06-10 00:35:00|4766|4760|4764.1|4758.1|4766|4760|4761.1|4755.1|71
1749516000000|2025-06-10 00:40:00|4763.4|4757.4|4764.3|4758.3|4764.3|4758.3|4762.8|4756.8|24
1749516300000|2025-06-10 00:45:00|4763.8|4757.8|4765.1|4759.1|4766.1|4760.1|4763.8|4757.8|24
1749516600000|2025-06-10 00:50:00|4766.1|4760.1|4762.3|4756.3|4766.2|4760.2|4762.2|4756.2|28
1749516900000|2025-06-10 00:55:00|4763.3|4757.3|4762.3|4756.3|4764.2|4758.2|4762.2|4756.2|21
1749517200000|2025-06-10 01:00:00|4763.2|4757.2|4768.3|4762.3|4768.7|4762.7|4763.2|4757.2|18
1749517500000|2025-06-10 01:05:00|4768.2|4762.2|4766.2|4760.2|4768.3|4762.3|4765.3|4759.3|26
1749517800000|2025-06-10 01:10:00|4766.3|4760.3|4769.3|4763.3|4769.7|4763.7|4766.2|4760.2|14
1749518100000|2025-06-10 01:15:00|4769.4|4763.4|4770.2|4764.2|4770.3|4764.3|4768.8|4762.8|9
1749518400000|2025-06-10 01:20:00|4770.3|4764.3|4773.2|4767.2|4774.2|4768.2|4770.2|4764.2|17
1749518700000|2025-06-10 01:25:00|4773.3|4767.3|4774.3|4768.3|4774.7|4768.7|4772.3|4766.3|18
1749519000000|2025-06-10 01:30:00|4774.2|4768.2|4775.3|4769.3|4776.9|4770.9|4773.8|4767.8|41
1749519300000|2025-06-10 01:35:00|4775.2|4769.2|4779.7|4773.7|4780.2|4774.2|4773.8|4767.8|130
1749519600000|2025-06-10 01:40:00|4779.5|4773.5|4783.2|4777.2|4784.3|4778.3|4779.2|4773.2|101
1749519900000|2025-06-10 01:45:00|4782.8|4776.8|4783.2|4777.2|4783.5|4777.5|4781.3|4775.3|14
1749520200000|2025-06-10 01:50:00|4783.3|4777.3|4785.8|4779.8|4785.8|4779.8|4782.2|4776.2|16
1749520500000|2025-06-10 01:55:00|4786.2|4780.2|4786.8|4780.8|4786.8|4780.8|4786.2|4780.2|14
1749520800000|2025-06-10 02:00:00|4786.2|4780.2|4788.2|4782.2|4788.3|4782.3|4785.3|4779.3|11
1749521100000|2025-06-10 02:05:00|4787.8|4781.8|4794.2|4788.2|4794.2|4788.2|4786.8|4780.8|57
1749521400000|2025-06-10 02:10:00|4793.8|4787.8|4795.8|4789.8|4795.8|4789.8|4793.8|4787.8|173
1749521700000|2025-06-10 02:15:00|4795.3|4789.3|4798.3|4792.3|4800.3|4794.3|4794.3|4788.3|205
1749522000000|2025-06-10 02:20:00|4798.2|4792.2|4799.2|4793.2|4799.7|4793.7|4797.3|4791.3|22
1749522300000|2025-06-10 02:25:00|4799.3|4793.3|4798.2|4792.2|4799.3|4793.3|4795.8|4789.8|68
1749522600000|2025-06-10 02:30:00|4797.8|4791.8|4796|4790|4798|4792|4792.8|4786.8|56
1749522900000|2025-06-10 02:35:00|4796.2|4790.2|4793.5|4787.5|4797|4791|4793.2|4787.2|57
1749523200000|2025-06-10 02:40:00|4793.2|4787.2|4793|4787|4795|4789|4791.5|4785.5|103
1749523500000|2025-06-10 02:45:00|4793.9|4787.9|4790.9|4784.9|4793.9|4787.9|4790.3|4784.3|36
1749523800000|2025-06-10 02:50:00|4791.3|4785.3|4792.9|4786.9|4792.9|4786.9|4789.9|4783.9|34
1749524100000|2025-06-10 02:55:00|4792.5|4786.5|4790.4|4784.4|4794.3|4788.3|4789.9|4783.9|21
1749524400000|2025-06-10 03:00:00|4790.8|4784.8|4791.8|4785.8|4791.9|4785.9|4789.9|4783.9|12
1749524700000|2025-06-10 03:05:00|4790.9|4784.9|4790.9|4784.9|4791.4|4785.4|4788.9|4782.9|15
1749525000000|2025-06-10 03:10:00|4791.3|4785.3|4793.8|4787.8|4793.9|4787.9|4791.3|4785.3|9
1749525300000|2025-06-10 03:15:00|4793.4|4787.4|4792|4786|4793.4|4787.4|4790.9|4784.9|6
1749525600000|2025-06-10 03:20:00|4792.4|4786.4|4790.9|4784.9|4792.8|4786.8|4787.5|4781.5|14
1749525900000|2025-06-10 03:25:00|4789.9|4783.9|4789.9|4783.9|4791|4785|4789.5|4783.5|7
1749526200000|2025-06-10 03:30:00|4789.5|4783.5|4788|4782|4789.9|4783.9|4787.5|4781.5|46
1749526500000|2025-06-10 03:35:00|4788.9|4782.9|4786.3|4780.3|4789.3|4783.3|4785|4779|44
1749526800000|2025-06-10 03:40:00|4785.9|4779.9|4787.9|4781.9|4788|4782|4785.9|4779.9|96
1749527100000|2025-06-10 03:45:00|4787.5|4781.5|4789.4|4783.4|4790.8|4784.8|4786.9|4780.9|12
1749527400000|2025-06-10 03:50:00|4789|4783|4789.9|4783.9|4790.8|4784.8|4787.9|4781.9|12
1749527700000|2025-06-10 03:55:00|4790|4784|4789.9|4783.9|4791.8|4785.8|4788.9|4782.9|5
1749528000000|2025-06-10 04:00:00|4788.9|4782.9|4788.9|4782.9|4789.4|4783.4|4788.6|4782.6|3
1749528300000|2025-06-10 04:05:00|4789.2|4783.2|4788.8|4782.8|4789.9|4783.9|4786.9|4780.9|16
1749528600000|2025-06-10 04:10:00|4788.1|4782.1|4787.8|4781.8|4788.1|4782.1|4787.8|4781.8|2
1749528900000|2025-06-10 04:15:00|4787.9|4781.9|4788.8|4782.8|4788.9|4782.9|4786.9|4780.9|3
1749529200000|2025-06-10 04:20:00|4788.3|4782.3|4787.1|4781.1|4788.4|4782.4|4786.9|4780.9|1
1749529500000|2025-06-10 04:25:00|4787.8|4781.8|4784.9|4778.9|4787.9|4781.9|4784.8|4778.8|6
1749529800000|2025-06-10 04:30:00|4785.1|4779.1|4785.8|4779.8|4785.9|4779.9|4785.1|4779.1|1
1749530100000|2025-06-10 04:35:00|4785.9|4779.9|4786.8|4780.8|4786.9|4780.9|4785.8|4779.8|4
1749530400000|2025-06-10 04:40:00|4786.9|4780.9|4786.9|4780.9|4787.3|4781.3|4786.9|4780.9|0
1749530700000|2025-06-10 04:45:00|4786.8|4780.8|4787.9|4781.9|4787.9|4781.9|4786.1|4780.1|4
1749531000000|2025-06-10 04:50:00|4788.7|4782.7|4789.1|4783.1|4789.9|4783.9|4788.7|4782.7|6
1749531300000|2025-06-10 04:55:00|4789.4|4783.4|4789.4|4783.4|4789.8|4783.8|4789.4|4783.4|4
1749531600000|2025-06-10 05:00:00|4789.1|4783.1|4793.1|4787.1|4793.4|4787.4|4788.6|4782.6|16
1749531900000|2025-06-10 05:05:00|4792.9|4786.9|4794.9|4788.9|4795.4|4789.4|4792.6|4786.6|12
1749532200000|2025-06-10 05:10:00|4795.1|4789.1|4794.6|4788.6|4795.1|4789.1|4794.6|4788.6|2
1749532500000|2025-06-10 05:15:00|4793.9|4787.9|4793.6|4787.6|4795.1|4789.1|4792.9|4786.9|16
1749532800000|2025-06-10 05:20:00|4793.4|4787.4|4793.1|4787.1|4793.6|4787.6|4790.9|4784.9|31
1749533100000|2025-06-10 05:25:00|4792.7|4786.7|4789.1|4783.1|4793.6|4787.6|4789.1|4783.1|110
1749533400000|2025-06-10 05:30:00|4788.6|4782.6|4786.1|4780.1|4788.6|4782.6|4781.8|4775.8|57
1749533700000|2025-06-10 05:35:00|4785.9|4779.9|4788.9|4782.9|4788.9|4782.9|4784.9|4778.9|12
1749534000000|2025-06-10 05:40:00|4788.6|4782.6|4792.6|4786.6|4793.9|4787.9|4787.9|4781.9|10
1749534300000|2025-06-10 05:45:00|4791.9|4785.9|4789.9|4783.9|4793.1|4787.1|4789.9|4783.9|19
1749534600000|2025-06-10 05:50:00|4789.6|4783.6|4790.1|4784.1|4791.9|4785.9|4788.1|4782.1|13
1749534900000|2025-06-10 05:55:00|4790.9|4784.9|4791.9|4785.9|4792.6|4786.6|4790.6|4784.6|6
1749535200000|2025-06-10 06:00:00|4791.6|4785.6|4795.9|4789.9|4796.9|4790.9|4790.1|4784.1|26
1749535500000|2025-06-10 06:05:00|4795.6|4789.6|4795.6|4789.6|4796.6|4790.6|4795.1|4789.1|17
1749535800000|2025-06-10 06:10:00|4796.1|4790.1|4796.1|4790.1|4796.9|4790.9|4795.1|4789.1|45
1749536100000|2025-06-10 06:15:00|4796.2|4790.2|4799.1|4793.1|4799.6|4793.6|4795.6|4789.6|16
1749536400000|2025-06-10 06:20:00|4799.6|4793.6|4800.1|4794.1|4800.6|4794.6|4799.1|4793.1|26
1749536700000|2025-06-10 06:25:00|4799.9|4793.9|4802.1|4796.1|4802.6|4796.6|4798.9|4792.9|57
1749537000000|2025-06-10 06:30:00|4801.9|4795.9|4801.7|4795.7|4804.1|4798.1|4800.2|4794.2|98
1749537300000|2025-06-10 06:35:00|4801.4|4795.4|4794.4|4788.4|4802.2|4796.2|4792.4|4786.4|76
1749537600000|2025-06-10 06:40:00|4794.7|4788.7|4793.1|4787.1|4794.7|4788.7|4791.1|4785.1|16
1749537900000|2025-06-10 06:45:00|4793.2|4787.2|4792.2|4786.2|4793.2|4787.2|4791.2|4785.2|6
1749538200000|2025-06-10 06:50:00|4791.5|4785.5|4788.4|4782.4|4791.5|4785.5|4787.9|4781.9|11
1749538500000|2025-06-10 06:55:00|4788.2|4782.2|4786.7|4780.7|4789.2|4783.2|4786.2|4780.2|30
1749538800000|2025-06-10 07:00:00|4786.4|4780.4|4778.6|4772.6|4788.2|4782.2|4778.1|4772.1|37
1749539100000|2025-06-10 07:05:00|4779.1|4773.1|4771|4765|4779.5|4773.5|4770|4764|94
1749539400000|2025-06-10 07:10:00|4771.1|4765.1|4771|4765|4771.1|4765.1|4767.1|4761.1|25
1749539700000|2025-06-10 07:15:00|4772|4766|4771|4765|4772|4766|4770|4764|36
1749540000000|2025-06-10 07:20:00|4770.5|4764.5|4770.6|4764.6|4772|4766|4770.3|4764.3|17
1749540300000|2025-06-10 07:25:00|4770.5|4764.5|4768|4762|4772.3|4766.3|4765.5|4759.5|76
1749540600000|2025-06-10 07:30:00|4767.6|4761.6|4766|4760|4768.3|4762.3|4763.5|4757.5|32
1749540900000|2025-06-10 07:35:00|4766.1|4760.1|4766.8|4760.8|4768|4762|4764.8|4758.8|19
1749541200000|2025-06-10 07:40:00|4767|4761|4762.8|4756.8|4768|4762|4762|4756|22
1749541500000|2025-06-10 07:45:00|4762.5|4756.5|4768|4762|4768|4762|4760.6|4754.6|35
1749541800000|2025-06-10 07:50:00|4768.1|4762.1|4772.1|4766.1|4772.1|4766.1|4768.1|4762.1|65
1749542100000|2025-06-10 07:55:00|4772|4766|4765.1|4759.1|4772.1|4766.1|4764.8|4758.8|37
1749542400000|2025-06-10 08:00:00|4765.5|4759.5|4771|4765|4775|4769|4765.5|4759.5|35
1749542700000|2025-06-10 08:05:00|4771.1|4765.1|4775.1|4769.1|4775.1|4769.1|4768.1|4762.1|31
1749543000000|2025-06-10 08:10:00|4778|4772|4774.5|4768.5|4778|4772|4772|4766|49
1749543300000|2025-06-10 08:15:00|4774.8|4768.8|4776|4770|4776|4770|4772.8|4766.8|21
1749543600000|2025-06-10 08:20:00|4776.4|4770.4|4778|4772|4778|4772|4776.4|4770.4|6
1749543900000|2025-06-10 08:25:00|4777.6|4771.6|4778|4772|4778.1|4772.1|4776|4770|8
1749544200000|2025-06-10 08:30:00|4778.1|4772.1|4778|4772|4778.6|4772.6|4777|4771|10
1749544500000|2025-06-10 08:35:00|4777.5|4771.5|4777|4771|4778|4772|4775.8|4769.8|6
1749544800000|2025-06-10 08:40:00|4777.1|4771.1|4772|4766|4778|4772|4771.1|4765.1|14
1749545100000|2025-06-10 08:45:00|4772.5|4766.5|4771.5|4765.5|4773|4767|4769|4763|44
1749545400000|2025-06-10 08:50:00|4771.6|4765.6|4766|4760|4772|4766|4766|4760|22
1749545700000|2025-06-10 08:55:00|4767|4761|4769|4763|4769|4763|4767|4761|13
1749546000000|2025-06-10 09:00:00|4768|4762|4771|4765|4771|4765|4767|4761|16
1749546300000|2025-06-10 09:05:00|4770.6|4764.6|4770.8|4764.8|4773.1|4767.1|4770.3|4764.3|18
1749546600000|2025-06-10 09:10:00|4770.5|4764.5|4773|4767|4775.6|4769.6|4769.3|4763.3|89
1749546900000|2025-06-10 09:15:00|4772.3|4766.3|4778.8|4772.8|4778.8|4772.8|4771.8|4765.8|59
1749547200000|2025-06-10 09:20:00|4779|4773|4778|4772|4779|4773|4776|4770|17
1749547500000|2025-06-10 09:25:00|4777.8|4771.8|4774.1|4768.1|4778|4772|4773.1|4767.1|21
1749547800000|2025-06-10 09:30:00|4774.5|4768.5|4772|4766|4776|4770|4772|4766|16
1749548100000|2025-06-10 09:35:00|4771.6|4765.6|4770.6|4764.6|4773|4767|4767.6|4761.6|51
1749548400000|2025-06-10 09:40:00|4771.3|4765.3|4769.1|4763.1|4771.3|4765.3|4768|4762|9
1749548700000|2025-06-10 09:45:00|4770|4764|4769|4763|4770.5|4764.5|4768.6|4762.6|32
1749549000000|2025-06-10 09:50:00|4769.1|4763.1|4770.5|4764.5|4770.6|4764.6|4768|4762|23
1749549300000|2025-06-10 09:55:00|4770.2|4764.2|4769|4763|4774|4768|4768.5|4762.5|38
1749549600000|2025-06-10 10:00:00|4768.4|4762.4|4775.1|4769.1|4775.3|4769.3|4768|4762|30
1749549900000|2025-06-10 10:05:00|4775.3|4769.3|4776|4770|4777|4771|4775.3|4769.3|3
1749550200000|2025-06-10 10:10:00|4776.4|4770.4|4776|4770|4776.4|4770.4|4775.1|4769.1|4
1749550500000|2025-06-10 10:15:00|4775.4|4769.4|4775.6|4769.6|4776|4770|4775|4769|0
1749550800000|2025-06-10 10:20:00|4776|4770|4775.6|4769.6|4776.6|4770.6|4774.1|4768.1|22
1749551100000|2025-06-10 10:25:00|4775|4769|4774.1|4768.1|4775.6|4769.6|4774|4768|4
1749551400000|2025-06-10 10:30:00|4774.5|4768.5|4772.5|4766.5|4774.6|4768.6|4772.1|4766.1|7
1749551700000|2025-06-10 10:35:00|4773|4767|4770.3|4764.3|4773.1|4767.1|4770|4764|6
1749552000000|2025-06-10 10:40:00|4770.6|4764.6|4773.1|4767.1|4774.6|4768.6|4770.6|4764.6|5
1749552300000|2025-06-10 10:45:00|4773.3|4767.3|4771.1|4765.1|4774|4768|4771|4765|10
1749552600000|2025-06-10 10:50:00|4771.5|4765.5|4772.6|4766.6|4772.6|4766.6|4771|4765|14
1749552900000|2025-06-10 10:55:00|4773|4767|4773.1|4767.1|4774|4768|4772.6|4766.6|12
1749553200000|2025-06-10 11:00:00|4773.3|4767.3|4775.6|4769.6|4776|4770|4773.1|4767.1|11
1749553500000|2025-06-10 11:05:00|4776|4770|4774|4768|4776|4770|4773.6|4767.6|4
1749553800000|2025-06-10 11:10:00|4773.6|4767.6|4775|4769|4776|4770|4773.6|4767.6|11
1749554100000|2025-06-10 11:15:00|4774.6|4768.6|4774.6|4768.6|4776|4770|4774.6|4768.6|33
1749554400000|2025-06-10 11:20:00|4775|4769|4777.1|4771.1|4777.6|4771.6|4775|4769|35
1749554700000|2025-06-10 11:25:00|4777|4771|4775|4769|4777.1|4771.1|4773.6|4767.6|14
1749555000000|2025-06-10 11:30:00|4775.6|4769.6|4778|4772|4778|4772|4775.1|4769.1|113
1749555300000|2025-06-10 11:35:00|4777.6|4771.6|4776|4770|4777.6|4771.6|4775|4769|17
1749555600000|2025-06-10 11:40:00|4776.5|4770.5|4776.9|4770.9|4777.6|4771.6|4775.9|4769.9|12
1749555900000|2025-06-10 11:45:00|4776.5|4770.5|4777.5|4771.5|4779.4|4773.4|4776.5|4770.5|7
1749556200000|2025-06-10 11:50:00|4777.6|4771.6|4780.9|4774.9|4781.5|4775.5|4777.5|4771.5|110
1749556500000|2025-06-10 11:55:00|4780.5|4774.5|4780.9|4774.9|4781.4|4775.4|4778|4772|79
1749556800000|2025-06-10 12:00:00|4781|4775|4784|4778|4785.9|4779.9|4781|4775|61
1749557100000|2025-06-10 12:05:00|4784.4|4778.4|4782.4|4776.4|4785.9|4779.9|4782.4|4776.4|28
1749557400000|2025-06-10 12:10:00|4782.5|4776.5|4782|4776|4784|4778|4781.7|4775.7|34
1749557700000|2025-06-10 12:15:00|4781.9|4775.9|4790|4784|4792|4786|4779.9|4773.9|60
1749558000000|2025-06-10 12:20:00|4790.2|4784.2|4788.5|4782.5|4791|4785|4788|4782|34
1749558300000|2025-06-10 12:25:00|4788.9|4782.9|4786.2|4780.2|4789|4783|4784.5|4778.5|108
1749558600000|2025-06-10 12:30:00|4786|4780|4789.2|4783.2|4792.2|4786.2|4785.7|4779.7|201
1749558900000|2025-06-10 12:35:00|4789|4783|4781|4775|4792|4786|4781|4775|281
1749559200000|2025-06-10 12:40:00|4780.7|4774.7|4783.3|4777.3|4786|4780|4780.7|4774.7|247
1749562200000|2025-06-10 13:30:00|4792.9|4786.9|4769.4|4763.4|4793.4|4787.4|4759.3|4753.3|2511
1749562500000|2025-06-10 13:35:00|4769.3|4763.3|4776.3|4770.3|4778.6|4772.6|4764.9|4758.9|732
1749562800000|2025-06-10 13:40:00|4775.9|4769.9|4782.9|4776.9|4789.4|4783.4|4775.9|4769.9|513
1749563100000|2025-06-10 13:45:00|4783.3|4777.3|4777.9|4771.9|4786.4|4780.4|4776.9|4770.9|394
1749563400000|2025-06-10 13:50:00|4777.8|4771.8|4795.3|4789.3|4797.4|4791.4|4774.4|4768.4|970
1749563700000|2025-06-10 13:55:00|4794.6|4788.6|4796.9|4790.9|4798.8|4792.8|4792.3|4786.3|474
1749564000000|2025-06-10 14:00:00|4796.6|4790.6|4793.3|4787.3|4799.4|4793.4|4790.3|4784.3|502
1749564300000|2025-06-10 14:05:00|4793.4|4787.4|4795.3|4789.3|4799.3|4793.3|4791.1|4785.1|469
1749564600000|2025-06-10 14:10:00|4795.2|4789.2|4812.3|4806.3|4812.3|4806.3|4795.2|4789.2|1292
1749564900000|2025-06-10 14:15:00|4812|4806|4783.9|4777.9|4812|4806|4783.9|4777.9|850
1749565200000|2025-06-10 14:20:00|4783.3|4777.3|4780.3|4774.3|4783.8|4777.8|4776.3|4770.3|1535
1749565500000|2025-06-10 14:25:00|4780.4|4774.4|4791.3|4785.3|4791.8|4785.8|4779.6|4773.6|531
1749565800000|2025-06-10 14:30:00|4791.2|4785.2|4805.9|4799.9|4807.9|4801.9|4790.3|4784.3|485
1749566100000|2025-06-10 14:35:00|4806.3|4800.3|4816.9|4810.9|4817.4|4811.4|4806.3|4800.3|751
1749566400000|2025-06-10 14:40:00|4816.4|4810.4|4812.5|4806.5|4819.6|4813.6|4810|4804|662
1749566700000|2025-06-10 14:45:00|4812.9|4806.9|4805.3|4799.3|4815.3|4809.3|4804|4798|408
1749567000000|2025-06-10 14:50:00|4805|4799|4809|4803|4809|4803|4801.5|4795.5|532
1749567300000|2025-06-10 14:55:00|4808.8|4802.8|4809.3|4803.3|4809.7|4803.7|4803.3|4797.3|758
1749567600000|2025-06-10 15:00:00|4809|4803|4815|4809|4816.3|4810.3|4809|4803|456
1749567900000|2025-06-10 15:05:00|4814.6|4808.6|4806.7|4800.7|4820.6|4814.6|4806.2|4800.2|1280
1749568200000|2025-06-10 15:10:00|4807.2|4801.2|4806.6|4800.6|4809.6|4803.6|4804.6|4798.6|435
1749568500000|2025-06-10 15:15:00|4807.2|4801.2|4810.2|4804.2|4812.2|4806.2|4807.1|4801.1|597
1749568800000|2025-06-10 15:20:00|4809.7|4803.7|4807.6|4801.6|4810.2|4804.2|4804.2|4798.2|283
1749569100000|2025-06-10 15:25:00|4807.7|4801.7|4808.7|4802.7|4810.7|4804.7|4806.7|4800.7|177
1749569400000|2025-06-10 15:30:00|4808.6|4802.6|4797.6|4791.6|4811.2|4805.2|4796|4790|505
1749569700000|2025-06-10 15:35:00|4798.6|4792.6|4798.6|4792.6|4799.6|4793.6|4791.6|4785.6|582
1749570000000|2025-06-10 15:40:00|4799.6|4793.6|4796.6|4790.6|4800.2|4794.2|4793.6|4787.6|315
1749570300000|2025-06-10 15:45:00|4796.2|4790.2|4803.2|4797.2|4804.6|4798.6|4795.1|4789.1|169
1749570600000|2025-06-10 15:50:00|4803.6|4797.6|4802.7|4796.7|4812.6|4806.6|4802.7|4796.7|313
1749570900000|2025-06-10 15:55:00|4802.9|4796.9|4799.6|4793.6|4804.2|4798.2|4799.6|4793.6|283
1749571200000|2025-06-10 16:00:00|4799.3|4793.3|4793.7|4787.7|4799.7|4793.7|4789.2|4783.2|324
1749571500000|2025-06-10 16:05:00|4793.6|4787.6|4789.6|4783.6|4796.6|4790.6|4789.6|4783.6|179
1749571800000|2025-06-10 16:10:00|4790|4784|4794.6|4788.6|4796.6|4790.6|4788.2|4782.2|286
1749572100000|2025-06-10 16:15:00|4794.3|4788.3|4799.2|4793.2|4799.7|4793.7|4792.6|4786.6|197
1749572400000|2025-06-10 16:20:00|4798.9|4792.9|4798.2|4792.2|4799.6|4793.6|4796.2|4790.2|159
1749572700000|2025-06-10 16:25:00|4799.6|4793.6|4800.6|4794.6|4804.6|4798.6|4799.6|4793.6|202
1749573000000|2025-06-10 16:30:00|4801.5|4795.5|4809.1|4803.1|4809.2|4803.2|4800.7|4794.7|236
1749573300000|2025-06-10 16:35:00|4809.2|4803.2|4804.6|4798.6|4811.6|4805.6|4804.1|4798.1|170
1749573600000|2025-06-10 16:40:00|4804.7|4798.7|4799.7|4793.7|4805.9|4799.9|4797.6|4791.6|525
1749573900000|2025-06-10 16:45:00|4800.6|4794.6|4798.6|4792.6|4801.7|4795.7|4797.7|4791.7|311
1749574200000|2025-06-10 16:50:00|4798.2|4792.2|4795.2|4789.2|4802.6|4796.6|4795.2|4789.2|591
1749574500000|2025-06-10 16:55:00|4794.1|4788.1|4788.5|4782.5|4795.2|4789.2|4788.3|4782.3|994
1749574800000|2025-06-10 17:00:00|4788|4782|4785.2|4779.2|4789.3|4783.3|4783.3|4777.3|642
1749575100000|2025-06-10 17:05:00|4785.1|4779.1|4786.3|4780.3|4790.3|4784.3|4783.7|4777.7|410
1749575400000|2025-06-10 17:10:00|4786.2|4780.2|4783.3|4777.3|4786.3|4780.3|4783.3|4777.3|206
1749575700000|2025-06-10 17:15:00|4782.8|4776.8|4779.1|4773.1|4786|4780|4777.7|4771.7|628
1749576000000|2025-06-10 17:20:00|4778.7|4772.7|4777.6|4771.6|4780.1|4774.1|4774.7|4768.7|527
1749576300000|2025-06-10 17:25:00|4777.4|4771.4|4782.1|4776.1|4782.7|4776.7|4777.1|4771.1|279
1749576600000|2025-06-10 17:30:00|4782.2|4776.2|4781|4775|4788.8|4782.8|4781|4775|356
1749576900000|2025-06-10 17:35:00|4781.4|4775.4|4774.4|4768.4|4783.4|4777.4|4773.7|4767.7|379
1749577200000|2025-06-10 17:40:00|4774.7|4768.7|4771.7|4765.7|4779.7|4773.7|4770.2|4764.2|362
1749577500000|2025-06-10 17:45:00|4772.1|4766.1|4788.4|4782.4|4788.9|4782.9|4772.1|4766.1|2276
1749577800000|2025-06-10 17:50:00|4789.5|4783.5|4790.9|4784.9|4792|4786|4785.5|4779.5|274
1749578100000|2025-06-10 17:55:00|4791.4|4785.4|4788.9|4782.9|4792.7|4786.7|4786.4|4780.4|938
1749578400000|2025-06-10 18:00:00|4788.5|4782.5|4793|4787|4793|4787|4787.9|4781.9|399
1749578700000|2025-06-10 18:05:00|4792.9|4786.9|4789.6|4783.6|4793|4787|4787|4781|402
1749579000000|2025-06-10 18:10:00|4790.8|4784.8|4793.6|4787.6|4798.3|4792.3|4789.1|4783.1|2595
1749579300000|2025-06-10 18:15:00|4794.3|4788.3|4793.6|4787.6|4794.3|4788.3|4787.9|4781.9|1454
1749600000000|2025-06-11 00:00:00|4787|4781|4797.3|4791.3|4798.5|4792.5|4782|4771.6|488
1749600300000|2025-06-11 00:05:00|4797.5|4791.5|4799.1|4793.1|4803|4797|4797.5|4791.5|48
1749600600000|2025-06-11 00:10:00|4799.2|4793.2|4796.1|4790.1|4799.5|4793.5|4796.1|4790.1|30
1749600900000|2025-06-11 00:15:00|4796.5|4790.5|4795|4789|4797.6|4791.6|4794.3|4788.3|63
1749601200000|2025-06-11 00:20:00|4794.8|4788.8|4795.1|4789.1|4795.6|4789.6|4794.3|4788.3|17
1749601500000|2025-06-11 00:25:00|4795.5|4789.5|4797.5|4791.5|4797.8|4791.8|4795|4789|5
1749601800000|2025-06-11 00:30:00|4797.8|4791.8|4796.1|4790.1|4798.1|4792.1|4795|4789|10
1749602100000|2025-06-11 00:35:00|4796.5|4790.5|4790.1|4784.1|4796.6|4790.6|4790.1|4784.1|30
1749602400000|2025-06-11 00:40:00|4790|4784|4791|4785|4792.6|4786.6|4788.3|4782.3|21
1749602700000|2025-06-11 00:45:00|4790.1|4784.1|4792.1|4786.1|4792.1|4786.1|4788.1|4782.1|8
1749603000000|2025-06-11 00:50:00|4792|4786|4788.1|4782.1|4792|4786|4788.1|4782.1|7
1749603300000|2025-06-11 00:55:00|4787.6|4781.6|4788.6|4782.6|4789.1|4783.1|4785.6|4779.6|22
1749603600000|2025-06-11 01:00:00|4789|4783|4787.1|4781.1|4790.1|4784.1|4785|4779|47
1749603900000|2025-06-11 01:05:00|4787|4781|4789.1|4783.1|4791.1|4785.1|4787|4781|22
1749604200000|2025-06-11 01:10:00|4789.6|4783.6|4790|4784|4792.6|4786.6|4789|4783|22
1749604500000|2025-06-11 01:15:00|4790.1|4784.1|4788.1|4782.1|4790.1|4784.1|4785.5|4779.5|27
1749604800000|2025-06-11 01:20:00|4788|4782|4787.5|4781.5|4788.5|4782.5|4785|4779|15
1749605100000|2025-06-11 01:25:00|4787.1|4781.1|4785.8|4779.8|4788.6|4782.6|4784.1|4778.1|5
1749605400000|2025-06-11 01:30:00|4785|4779|4784.8|4778.8|4785.1|4779.1|4783.5|4777.5|8
1749605700000|2025-06-11 01:35:00|4785|4779|4787|4781|4788|4782|4784|4778|13
1749606000000|2025-06-11 01:40:00|4787.1|4781.1|4788.1|4782.1|4790.1|4784.1|4787.1|4781.1|3
1749606300000|2025-06-11 01:45:00|4788.5|4782.5|4789.1|4783.1|4789.1|4783.1|4788|4782|1
1749606600000|2025-06-11 01:50:00|4789.5|4783.5|4790|4784|4792.1|4786.1|4789.5|4783.5|5
1749606900000|2025-06-11 01:55:00|4789.8|4783.8|4788.6|4782.6|4789.8|4783.8|4788.6|4782.6|1
1749607200000|2025-06-11 02:00:00|4788.1|4782.1|4784|4778|4788.5|4782.5|4784|4778|35
1749607500000|2025-06-11 02:05:00|4784.1|4778.1|4787|4781|4787.1|4781.1|4784.1|4778.1|11
1749607800000|2025-06-11 02:10:00|4787.2|4781.2|4788.1|4782.1|4788.1|4782.1|4787|4781|1
1749608100000|2025-06-11 02:15:00|4787.8|4781.8|4786|4780|4787.8|4781.8|4786|4780|2
1749608400000|2025-06-11 02:20:00|4786.1|4780.1|4787.1|4781.1|4787.1|4781.1|4786.1|4780.1|0
1749608700000|2025-06-11 02:25:00|4786.8|4780.8|4784|4778|4786.8|4780.8|4784|4778|5
1749609000000|2025-06-11 02:30:00|4782.8|4776.8|4782.1|4776.1|4784|4778|4780.5|4774.5|67
1749609300000|2025-06-11 02:35:00|4782.3|4776.3|4781.8|4775.8|4784.3|4778.3|4780|4774|29
1749609600000|2025-06-11 02:40:00|4781.7|4775.7|4781.1|4775.1|4784.3|4778.3|4781|4775|19
1749609900000|2025-06-11 02:45:00|4781|4775|4778|4772|4782|4776|4777.3|4771.3|74
1749610200000|2025-06-11 02:50:00|4777.9|4771.9|4775.1|4769.1|4778.1|4772.1|4773.9|4767.9|70
1749610500000|2025-06-11 02:55:00|4775|4769|4775.6|4769.6|4776.1|4770.1|4775|4769|2
1749610800000|2025-06-11 03:00:00|4773|4767|4766.1|4760.1|4773|4767|4766.1|4760.1|51
1749611100000|2025-06-11 03:05:00|4766.5|4760.5|4769|4763|4771.5|4765.5|4766.5|4760.5|6
1749611400000|2025-06-11 03:10:00|4768.1|4762.1|4769|4763|4769|4763|4766.6|4760.6|8
1749611700000|2025-06-11 03:15:00|4768.1|4762.1|4772.9|4766.9|4772.9|4766.9|4767.1|4761.1|17
1749612000000|2025-06-11 03:20:00|4773|4767|4771.9|4765.9|4773|4767|4771.4|4765.4|9
1749612300000|2025-06-11 03:25:00|4771.5|4765.5|4774.9|4768.9|4774.9|4768.9|4771.4|4765.4|7
1749612600000|2025-06-11 03:30:00|4775|4769|4777.9|4771.9|4778.9|4772.9|4775|4769|48
1749612900000|2025-06-11 03:35:00|4777.7|4771.7|4777.5|4771.5|4778.5|4772.5|4777.4|4771.4|8
1749613200000|2025-06-11 03:40:00|4777.4|4771.4|4779|4773|4779.4|4773.4|4777.4|4771.4|5
1749613500000|2025-06-11 03:45:00|4779.4|4773.4|4778.9|4772.9|4780.4|4774.4|4778|4772|18
1749613800000|2025-06-11 03:50:00|4778.5|4772.5|4780.4|4774.4|4780.4|4774.4|4778|4772|7
1749614100000|2025-06-11 03:55:00|4780.7|4774.7|4781.9|4775.9|4781.9|4775.9|4780.5|4774.5|7
1749614400000|2025-06-11 04:00:00|4781.5|4775.5|4782.5|4776.5|4782.5|4776.5|4781|4775|2
1749614700000|2025-06-11 04:05:00|4783|4777|4782.5|4776.5|4784.4|4778.4|4782|4776|13
1749615000000|2025-06-11 04:10:00|4782|4776|4783.5|4777.5|4784|4778|4782|4776|4
1749615300000|2025-06-11 04:15:00|4783.1|4777.1|4786.9|4780.9|4787|4781|4783.1|4777.1|23
1749615600000|2025-06-11 04:20:00|4786.1|4780.1|4786|4780|4787|4781|4786|4780|2
1749615900000|2025-06-11 04:25:00|4786.1|4780.1|4786|4780|4786.9|4780.9|4785.6|4779.6|2
1749616200000|2025-06-11 04:30:00|4785.6|4779.6|4784|4778|4785.6|4779.6|4784|4778|7
1749616500000|2025-06-11 04:35:00|4784.1|4778.1|4783.1|4777.1|4784.1|4778.1|4782.1|4776.1|1
1749616800000|2025-06-11 04:40:00|4784|4778|4784.9|4778.9|4784.9|4778.9|4783.9|4777.9|1
1749617100000|2025-06-11 04:45:00|4785|4779|4785.1|4779.1|4785.1|4779.1|4784.9|4778.9|0
1749617400000|2025-06-11 04:50:00|4785.9|4779.9|4784.1|4778.1|4785.9|4779.9|4784|4778|2
1749617700000|2025-06-11 04:55:00|4784|4778|4784.1|4778.1|4785|4779|4784|4778|0
1749618000000|2025-06-11 05:00:00|4784.5|4778.5|4785|4779|4785|4779|4784|4778|0
1749618300000|2025-06-11 05:05:00|4784.1|4778.1|4787|4781|4787.1|4781.1|4784|4778|6
1749618600000|2025-06-11 05:10:00|4786.9|4780.9|4788.6|4782.6|4788.6|4782.6|4786.1|4780.1|32
1749618900000|2025-06-11 05:15:00|4788.1|4782.1|4790.1|4784.1|4790.1|4784.1|4788|4782|27
1749619200000|2025-06-11 05:20:00|4789.5|4783.5|4790.1|4784.1|4790.6|4784.6|4789.1|4783.1|14
1749619500000|2025-06-11 05:25:00|4789.6|4783.6|4792.1|4786.1|4792.6|4786.6|4789.5|4783.5|9
1749619800000|2025-06-11 05:30:00|4792|4786|4794|4788|4795|4789|4789|4783|170
1749620100000|2025-06-11 05:35:00|4794.1|4788.1|4795.4|4789.4|4795.4|4789.4|4793.6|4787.6|6
1749620400000|2025-06-11 05:40:00|4795|4789|4789|4783|4795|4789|4789|4783|9
1749620700000|2025-06-11 05:45:00|4789.1|4783.1|4789|4783|4790|4784|4789|4783|1
1749621000000|2025-06-11 05:50:00|4788|4782|4784|4778|4788|4782|4784|4778|20
1749621300000|2025-06-11 05:55:00|4784.1|4778.1|4786.9|4780.9|4788.9|4782.9|4784|4778|8
1749621600000|2025-06-11 06:00:00|4787|4781|4786|4780|4787.4|4781.4|4785.6|4779.6|2
1749621900000|2025-06-11 06:05:00|4785.6|4779.6|4785.9|4779.9|4787.4|4781.4|4785.1|4779.1|5
1749622200000|2025-06-11 06:10:00|4785.5|4779.5|4786.6|4780.6|4786.6|4780.6|4785.5|4779.5|1
1749622500000|2025-06-11 06:15:00|4786.3|4780.3|4782.5|4776.5|4786.5|4780.5|4782|4776|40
1749622800000|2025-06-11 06:20:00|4782.6|4776.6|4782.1|4776.1|4784.1|4778.1|4781.9|4775.9|1
1749623100000|2025-06-11 06:25:00|4782.5|4776.5|4778|4772|4784.6|4778.6|4776.6|4770.6|38
1749623400000|2025-06-11 06:30:00|4778.9|4772.9|4778.1|4772.1|4780|4774|4777.1|4771.1|9
1749623700000|2025-06-11 06:35:00|4778.9|4772.9|4773|4767|4779.1|4773.1|4772.1|4766.1|26
1749624000000|2025-06-11 06:40:00|4773.1|4767.1|4774.1|4768.1|4777|4771|4771.6|4765.6|9
1749624300000|2025-06-11 06:45:00|4774.9|4768.9|4777|4771|4777.2|4771.2|4773.2|4767.2|4
1749624600000|2025-06-11 06:50:00|4777.2|4771.2|4780.2|4774.2|4780.2|4774.2|4777.2|4771.2|2
1749624900000|2025-06-11 06:55:00|4779.9|4773.9|4782.9|4776.9|4784.7|4778.7|4779.9|4773.9|68
1749625200000|2025-06-11 07:00:00|4783|4777|4795|4789|4795|4789|4783|4777|110
1749625500000|2025-06-11 07:05:00|4794.7|4788.7|4793.7|4787.7|4795|4789|4791.7|4785.7|44
1749625800000|2025-06-11 07:10:00|4794|4788|4790.2|4784.2|4794|4788|4788.9|4782.9|26
1749626100000|2025-06-11 07:15:00|4789.9|4783.9|4800.2|4794.2|4800.2|4794.2|4789.2|4783.2|55
1749626400000|2025-06-11 07:20:00|4800.5|4794.5|4794.7|4788.7|4801.1|4795.1|4794|4788|20
1749626700000|2025-06-11 07:25:00|4795.7|4789.7|4795.9|4789.9|4796.2|4790.2|4795|4789|17
1749627000000|2025-06-11 07:30:00|4796.2|4790.2|4794.9|4788.9|4796.9|4790.9|4794|4788|37
1749627300000|2025-06-11 07:35:00|4794.4|4788.4|4795.5|4789.5|4795.9|4789.9|4792.4|4786.4|6
1749627600000|2025-06-11 07:40:00|4795.3|4789.3|4797|4791|4798.9|4792.9|4794.9|4788.9|49
1749627900000|2025-06-11 07:45:00|4796.5|4790.5|4796.9|4790.9|4797.4|4791.4|4795.8|4789.8|8
1749628200000|2025-06-11 07:50:00|4797|4791|4797|4791|4797.4|4791.4|4794.4|4788.4|14
1749628500000|2025-06-11 07:55:00|4796.9|4790.9|4795|4789|4796.9|4790.9|4793.2|4787.2|16
1749628800000|2025-06-11 08:00:00|4794|4788|4795.9|4789.9|4796.5|4790.5|4791.5|4785.5|10
1749629100000|2025-06-11 08:05:00|4795.5|4789.5|4795.9|4789.9|4797|4791|4793.2|4787.2|24
1749629400000|2025-06-11 08:10:00|4796|4790|4793|4787|4796|4790|4793|4787|9
1749629700000|2025-06-11 08:15:00|4793.2|4787.2|4792.2|4786.2|4794|4788|4790.9|4784.9|17
1749630000000|2025-06-11 08:20:00|4792.5|4786.5|4783.9|4777.9|4795|4789|4783.9|4777.9|71
1749630300000|2025-06-11 08:25:00|4784|4778|4785|4779|4785.4|4779.4|4781|4775|36
1749630600000|2025-06-11 08:30:00|4784.9|4778.9|4784.7|4778.7|4786.4|4780.4|4783.8|4777.8|131
1749630900000|2025-06-11 08:35:00|4784.3|4778.3|4779.9|4773.9|4784.8|4778.8|4779.8|4773.8|12
1749631200000|2025-06-11 08:40:00|4779.8|4773.8|4778.7|4772.7|4780.8|4774.8|4777.8|4771.8|97
1749631500000|2025-06-11 08:45:00|4778.8|4772.8|4780.8|4774.8|4781.3|4775.3|4778.7|4772.7|17
1749631800000|2025-06-11 08:50:00|4780.7|4774.7|4779.8|4773.8|4780.9|4774.9|4778.2|4772.2|63
1749632100000|2025-06-11 08:55:00|4779.4|4773.4|4780.8|4774.8|4782.7|4776.7|4779.4|4773.4|64
1749632400000|2025-06-11 09:00:00|4780.3|4774.3|4773.8|4767.8|4780.7|4774.7|4770.4|4764.4|323
1749632700000|2025-06-11 09:05:00|4773.7|4767.7|4772.7|4766.7|4774.7|4768.7|4771.4|4765.4|92
1749633000000|2025-06-11 09:10:00|4772.3|4766.3|4774.8|4768.8|4775.2|4769.2|4772.3|4766.3|51
1749633300000|2025-06-11 09:15:00|4774.7|4768.7|4772.8|4766.8|4774.7|4768.7|4771.8|4765.8|75
1749633600000|2025-06-11 09:20:00|4772.7|4766.7|4773.8|4767.8|4775.9|4769.9|4772.3|4766.3|24
1749633900000|2025-06-11 09:25:00|4773.3|4767.3|4771.8|4765.8|4774.2|4768.2|4771.8|4765.8|80
1749634200000|2025-06-11 09:30:00|4771.4|4765.4|4772.7|4766.7|4773.2|4767.2|4768.2|4762.2|74
1749634500000|2025-06-11 09:35:00|4772.2|4766.2|4774.8|4768.8|4775.2|4769.2|4771.5|4765.5|23
1749634800000|2025-06-11 09:40:00|4774.7|4768.7|4779.7|4773.7|4779.7|4773.7|4774.2|4768.2|25
1749635100000|2025-06-11 09:45:00|4779.5|4773.5|4779.2|4773.2|4779.5|4773.5|4776.2|4770.2|43
1749635400000|2025-06-11 09:50:00|4778.7|4772.7|4779.7|4773.7|4781.7|4775.7|4776.7|4770.7|48
1749635700000|2025-06-11 09:55:00|4779.8|4773.8|4781.7|4775.7|4782.7|4776.7|4779.7|4773.7|30
1749636000000|2025-06-11 10:00:00|4781.2|4775.2|4786.7|4780.7|4788.8|4782.8|4780.8|4774.8|79
1749636300000|2025-06-11 10:05:00|4785.8|4779.8|4785.8|4779.8|4787.7|4781.7|4785.4|4779.4|24
1749636600000|2025-06-11 10:10:00|4784.9|4778.9|4781.4|4775.4|4784.9|4778.9|4779.8|4773.8|37
1749636900000|2025-06-11 10:15:00|4780.9|4774.9|4775.8|4769.8|4780.9|4774.9|4774.8|4768.8|31
1749637200000|2025-06-11 10:20:00|4775.7|4769.7|4786.3|4780.3|4786.7|4780.7|4775.7|4769.7|33
1749637500000|2025-06-11 10:25:00|4786.2|4780.2|4785.8|4779.8|4787.9|4781.9|4785.3|4779.3|25
1749637800000|2025-06-11 10:30:00|4786.1|4780.1|4789.8|4783.8|4789.8|4783.8|4785.7|4779.7|21
1749638100000|2025-06-11 10:35:00|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4786.8|4780.8|6
1749638400000|2025-06-11 10:40:00|4789.8|4783.8|4789.7|4783.7|4791.7|4785.7|4788.8|4782.8|20
1749638700000|2025-06-11 10:45:00|4789.8|4783.8|4789.3|4783.3|4791.2|4785.2|4788.9|4782.9|10
1749639000000|2025-06-11 10:50:00|4789.4|4783.4|4793.8|4787.8|4793.8|4787.8|4787.9|4781.9|40
1749639300000|2025-06-11 10:55:00|4794.2|4788.2|4799.8|4793.8|4799.8|4793.8|4793.8|4787.8|86
1749639600000|2025-06-11 11:00:00|4799.4|4793.4|4799.9|4793.9|4801.9|4795.9|4797.8|4791.8|61
1749639900000|2025-06-11 11:05:00|4799.8|4793.8|4799.9|4793.9|4804.4|4798.4|4798.9|4792.9|69
1749640200000|2025-06-11 11:10:00|4800.7|4794.7|4800.8|4794.8|4801.7|4795.7|4799.3|4793.3|5
1749640500000|2025-06-11 11:15:00|4800.9|4794.9|4802.9|4796.9|4803.7|4797.7|4799.8|4793.8|14
1749640800000|2025-06-11 11:20:00|4803.7|4797.7|4805.9|4799.9|4806.8|4800.8|4802.8|4796.8|13
1749641100000|2025-06-11 11:25:00|4806.8|4800.8|4801.8|4795.8|4806.9|4800.9|4801.7|4795.7|25
1749641400000|2025-06-11 11:30:00|4801.7|4795.7|4801.8|4795.8|4802.9|4796.9|4801.2|4795.2|12
1749641700000|2025-06-11 11:35:00|4801.3|4795.3|4801.2|4795.2|4801.8|4795.8|4798.2|4792.2|22
1749642000000|2025-06-11 11:40:00|4800.3|4794.3|4800.8|4794.8|4801.8|4795.8|4798.3|4792.3|35
1749642300000|2025-06-11 11:45:00|4800.7|4794.7|4800.8|4794.8|4801.7|4795.7|4798.7|4792.7|56
1749642600000|2025-06-11 11:50:00|4801.2|4795.2|4804.7|4798.7|4804.7|4798.7|4798.2|4792.2|104
1749642900000|2025-06-11 11:55:00|4805.2|4799.2|4808.2|4802.2|4809.8|4803.8|4803.8|4797.8|55
1749643200000|2025-06-11 12:00:00|4806.2|4800.2|4815.3|4809.3|4816.8|4810.8|4805.7|4799.7|479
1749643500000|2025-06-11 12:05:00|4814|4808|4811|4805|4815.8|4809.8|4808|4802|72
1749643800000|2025-06-11 12:10:00|4811.3|4805.3|4810.2|4804.2|4812|4806|4808.6|4802.6|70
1749644100000|2025-06-11 12:15:00|4810.1|4804.1|4813.2|4807.2|4813.3|4807.3|4809|4803|13
1749644400000|2025-06-11 12:20:00|4813.3|4807.3|4810.6|4804.6|4814.3|4808.3|4809.8|4803.8|26
1749644700000|2025-06-11 12:25:00|4810.2|4804.2|4814.7|4808.7|4815.2|4809.2|4809.7|4803.7|64
1749645000000|2025-06-11 12:30:00|4813.2|4807.2|4816.2|4810.2|4820.2|4814.2|4812.7|4806.7|185
1749645300000|2025-06-11 12:35:00|4816.3|4810.3|4818.7|4812.7|4821.8|4815.8|4815.2|4809.2|179
1749645600000|2025-06-11 12:40:00|4818.2|4812.2|4814.2|4808.2|4820.7|4814.7|4812.7|4806.7|116
1749648600000|2025-06-11 13:30:00|4800.2|4794.2|4775.7|4769.7|4802|4796|4762.7|4756.7|2727
1749648900000|2025-06-11 13:35:00|4775.6|4769.6|4786.3|4780.3|4786.3|4780.3|4768|4762|874
1749649200000|2025-06-11 13:40:00|4786.5|4780.5|4785.8|4779.8|4791.8|4785.8|4780.8|4774.8|731
1749649500000|2025-06-11 13:45:00|4786.5|4780.5|4796|4790|4797.8|4791.8|4783.5|4777.5|595
1749649800000|2025-06-11 13:50:00|4796.8|4790.8|4793.5|4787.5|4799|4793|4789.2|4783.2|308
1749650100000|2025-06-11 13:55:00|4793.8|4787.8|4804.5|4798.5|4804.8|4798.8|4793.5|4787.5|412
1749650400000|2025-06-11 14:00:00|4803.8|4797.8|4802|4796|4809.5|4803.5|4796.1|4790.1|518
1749650700000|2025-06-11 14:05:00|4802.8|4796.8|4809.1|4803.1|4812.6|4806.6|4802.8|4796.8|985
1749651000000|2025-06-11 14:10:00|4809.4|4803.4|4812.2|4806.2|4812.7|4806.7|4806.1|4800.1|747
1749651300000|2025-06-11 14:15:00|4812.7|4806.7|4810.1|4804.1|4818.1|4812.1|4808.2|4802.2|431
1749651600000|2025-06-11 14:20:00|4811|4805|4800.7|4794.7|4811.1|4805.1|4798.9|4792.9|402
1749651900000|2025-06-11 14:25:00|4800.2|4794.2|4789.9|4783.9|4803.7|4797.7|4785.9|4779.9|1376
1749652200000|2025-06-11 14:30:00|4791.9|4785.9|4785.7|4779.7|4793.2|4787.2|4780.9|4774.9|1317
1749652500000|2025-06-11 14:35:00|4786.6|4780.6|4783.6|4777.6|4788.6|4782.6|4779.6|4773.6|367
1749652800000|2025-06-11 14:40:00|4783.2|4777.2|4788.9|4782.9|4790.7|4784.7|4783.1|4777.1|633
1749653100000|2025-06-11 14:45:00|4789|4783|4781.9|4775.9|4789.9|4783.9|4780.9|4774.9|445
1749653400000|2025-06-11 14:50:00|4781.6|4775.6|4776.9|4770.9|4781.7|4775.7|4775|4769|331
1749653700000|2025-06-11 14:55:00|4777|4771|4782|4776|4782.9|4776.9|4776.9|4770.9|352
1749654000000|2025-06-11 15:00:00|4782.9|4776.9|4784|4778|4786.7|4780.7|4779.9|4773.9|304
1749654300000|2025-06-11 15:05:00|4783.9|4777.9|4791.9|4785.9|4794.5|4788.5|4783.9|4777.9|339
1749654600000|2025-06-11 15:10:00|4791.7|4785.7|4788.2|4782.2|4794.2|4788.2|4788.2|4782.2|344
1749654900000|2025-06-11 15:15:00|4788.1|4782.1|4802.5|4796.5|4804.6|4798.6|4787.7|4781.7|573
1749655200000|2025-06-11 15:20:00|4802.6|4796.6|4810.6|4804.6|4810.6|4804.6|4800.6|4794.6|461
1749655500000|2025-06-11 15:25:00|4811|4805|4822.2|4816.2|4823.2|4817.2|4808.2|4802.2|949
1749655800000|2025-06-11 15:30:00|4822.4|4816.4|4834.6|4828.6|4834.6|4828.6|4822.4|4816.4|760
1749656100000|2025-06-11 15:35:00|4834.7|4828.7|4830.6|4824.6|4843.5|4837.5|4830.6|4824.6|885
1749656400000|2025-06-11 15:40:00|4829.6|4823.6|4830.7|4824.7|4833.7|4827.7|4822.6|4816.6|739
1749656700000|2025-06-11 15:45:00|4830.6|4824.6|4829.2|4823.2|4833.9|4827.9|4826.6|4820.6|384
1749657000000|2025-06-11 15:50:00|4829|4823|4829.7|4823.7|4829.7|4823.7|4819.7|4813.7|293
1749657300000|2025-06-11 15:55:00|4829.4|4823.4|4824.5|4818.5|4829.4|4823.4|4821.9|4815.9|231
1749657600000|2025-06-11 16:00:00|4824.9|4818.9|4828.7|4822.7|4830.2|4824.2|4821.5|4815.5|346
1749657900000|2025-06-11 16:05:00|4828.9|4822.9|4820.9|4814.9|4829.2|4823.2|4817.9|4811.9|288
1749658200000|2025-06-11 16:10:00|4819.7|4813.7|4807.2|4801.2|4819.7|4813.7|4807.2|4801.2|559
1749658500000|2025-06-11 16:15:00|4807.5|4801.5|4807.4|4801.4|4814.2|4808.2|4807.2|4801.2|307
1749658800000|2025-06-11 16:20:00|4807.7|4801.7|4808.5|4802.5|4809.2|4803.2|4806.2|4800.2|138
1749659100000|2025-06-11 16:25:00|4808.7|4802.7|4806.5|4800.5|4809.9|4803.9|4804|4798|157
1749659400000|2025-06-11 16:30:00|4807|4801|4803.4|4797.4|4809.9|4803.9|4803.4|4797.4|273
1749659700000|2025-06-11 16:35:00|4803.5|4797.5|4807.3|4801.3|4809.3|4803.3|4802|4796|385
1749660000000|2025-06-11 16:40:00|4807.9|4801.9|4813.3|4807.3|4814.3|4808.3|4807.3|4801.3|305
1749660300000|2025-06-11 16:45:00|4812.9|4806.9|4813.9|4807.9|4818.3|4812.3|4811.3|4805.3|306
1749660600000|2025-06-11 16:50:00|4814.3|4808.3|4813.9|4807.9|4817.9|4811.9|4811.9|4805.9|218
1749660900000|2025-06-11 16:55:00|4814.9|4808.9|4823.1|4817.1|4825.6|4819.6|4813.8|4807.8|288
1749661200000|2025-06-11 17:00:00|4822.6|4816.6|4821.9|4815.9|4822.9|4816.9|4817.8|4811.8|124
1749661500000|2025-06-11 17:05:00|4822.3|4816.3|4821.8|4815.8|4822.8|4816.8|4818.9|4812.9|90
1749661800000|2025-06-11 17:10:00|4820.9|4814.9|4811.8|4805.8|4820.9|4814.9|4808.9|4802.9|215
1749662100000|2025-06-11 17:15:00|4812.3|4806.3|4808.8|4802.8|4813.8|4807.8|4807.6|4801.6|202
1749662400000|2025-06-11 17:20:00|4808.9|4802.9|4807.6|4801.6|4809.6|4803.6|4802.6|4796.6|292
1749662700000|2025-06-11 17:25:00|4807.3|4801.3|4812.6|4806.6|4813.3|4807.3|4806.5|4800.5|299
1749663000000|2025-06-11 17:30:00|4811.6|4805.6|4809.8|4803.8|4811.6|4805.6|4808.8|4802.8|217
1749663300000|2025-06-11 17:35:00|4809.6|4803.6|4802.3|4796.3|4809.6|4803.6|4802.3|4796.3|441
1749663600000|2025-06-11 17:40:00|4802|4796|4801.1|4795.1|4802.6|4796.6|4794.6|4788.6|588
1749663900000|2025-06-11 17:45:00|4800.8|4794.8|4808.6|4802.6|4809.6|4803.6|4800|4794|477
1749664200000|2025-06-11 17:50:00|4808.5|4802.5|4811.6|4805.6|4814|4808|4808.5|4802.5|408
1749664500000|2025-06-11 17:55:00|4812.6|4806.6|4815.1|4809.1|4820.1|4814.1|4812.6|4806.6|396
1749664800000|2025-06-11 18:00:00|4815|4809|4815.6|4809.6|4816.1|4810.1|4806.6|4800.6|1355
1749665100000|2025-06-11 18:05:00|4815.5|4809.5|4813.6|4807.6|4818.3|4812.3|4813|4807|660
1749665400000|2025-06-11 18:10:00|4813.3|4807.3|4818.6|4812.6|4821.6|4815.6|4809.6|4803.6|4820
1749665700000|2025-06-11 18:15:00|4819|4813|4820.8|4814.8|4822|4816|4814.3|4808.3|1117
1749686400000|2025-06-12 00:00:00|4820.6|4814.6|4822.6|4816.6|4826.2|4820.2|4819.1|4813.1|375
1749686700000|2025-06-12 00:05:00|4821.8|4815.8|4820.6|4814.6|4824.6|4818.6|4819.1|4813.1|131
1749687000000|2025-06-12 00:10:00|4820.5|4814.5|4827.5|4821.5|4827.6|4821.6|4820.5|4814.5|49
1749687300000|2025-06-12 00:15:00|4827|4821|4831.6|4825.6|4833|4827|4825.6|4819.6|86
1749687600000|2025-06-12 00:20:00|4831.7|4825.7|4830.6|4824.6|4835|4829|4827.5|4821.5|144
1749687900000|2025-06-12 00:25:00|4830.1|4824.1|4827.5|4821.5|4832.6|4826.6|4827.1|4821.1|89
1749688200000|2025-06-12 00:30:00|4827.1|4821.1|4830.5|4824.5|4831.5|4825.5|4825.6|4819.6|48
1749688500000|2025-06-12 00:35:00|4830.1|4824.1|4828.1|4822.1|4831.1|4825.1|4828.1|4822.1|36
1749688800000|2025-06-12 00:40:00|4827.5|4821.5|4825.5|4819.5|4827.6|4821.6|4824.1|4818.1|17
1749689100000|2025-06-12 00:45:00|4825.1|4819.1|4824.1|4818.1|4826.6|4820.6|4824.1|4818.1|10
1749689400000|2025-06-12 00:50:00|4824.6|4818.6|4824.6|4818.6|4826|4820|4824.1|4818.1|12
1749689700000|2025-06-12 00:55:00|4824.7|4818.7|4824.6|4818.6|4825.1|4819.1|4824.1|4818.1|5
1749690000000|2025-06-12 01:00:00|4824.5|4818.5|4825.4|4819.4|4825.5|4819.5|4820.9|4814.9|102
1749690300000|2025-06-12 01:05:00|4825|4819|4825.1|4819.1|4826.4|4820.4|4821.9|4815.9|175
1749690600000|2025-06-12 01:10:00|4825.2|4819.2|4824.1|4818.1|4828.2|4822.2|4823.4|4817.4|35
1749690900000|2025-06-12 01:15:00|4824.2|4818.2|4826.2|4820.2|4828.2|4822.2|4824.2|4818.2|105
1749691200000|2025-06-12 01:20:00|4826.1|4820.1|4822.1|4816.1|4826.7|4820.7|4821.6|4815.6|30
1749691500000|2025-06-12 01:25:00|4822.2|4816.2|4819.1|4813.1|4822.7|4816.7|4818.6|4812.6|63
1749691800000|2025-06-12 01:30:00|4818.7|4812.7|4823.2|4817.2|4824.1|4818.1|4818.6|4812.6|19
1749692100000|2025-06-12 01:35:00|4823.6|4817.6|4824.1|4818.1|4825.1|4819.1|4821.1|4815.1|11
1749692400000|2025-06-12 01:40:00|4823.9|4817.9|4823.1|4817.1|4824.1|4818.1|4822.1|4816.1|11
1749692700000|2025-06-12 01:45:00|4822.2|4816.2|4818.6|4812.6|4823.1|4817.1|4818.6|4812.6|75
1749693000000|2025-06-12 01:50:00|4818.7|4812.7|4819.6|4813.6|4821.1|4815.1|4818.6|4812.6|65
1749693300000|2025-06-12 01:55:00|4820.1|4814.1|4821.1|4815.1|4822.1|4816.1|4818.6|4812.6|10
1749693600000|2025-06-12 02:00:00|4820.6|4814.6|4819.6|4813.6|4821.1|4815.1|4819.3|4813.3|8
1749693900000|2025-06-12 02:05:00|4819.3|4813.3|4819.6|4813.6|4820.1|4814.1|4819.1|4813.1|4
1749694200000|2025-06-12 02:10:00|4819.8|4813.8|4819.1|4813.1|4821.1|4815.1|4819.1|4813.1|8
1749694500000|2025-06-12 02:15:00|4819.3|4813.3|4822.1|4816.1|4822.8|4816.8|4819.1|4813.1|7
1749694800000|2025-06-12 02:20:00|4822.3|4816.3|4820.3|4814.3|4822.3|4816.3|4820.1|4814.1|2
1749695100000|2025-06-12 02:25:00|4820.1|4814.1|4820.1|4814.1|4821.1|4815.1|4820.1|4814.1|3
1749695400000|2025-06-12 02:30:00|4820|4814|4823.8|4817.8|4824.3|4818.3|4818.6|4812.6|6
1749695700000|2025-06-12 02:35:00|4823.4|4817.4|4824.8|4818.8|4826.4|4820.4|4823.1|4817.1|4
1749696000000|2025-06-12 02:40:00|4825.1|4819.1|4822.1|4816.1|4825.1|4819.1|4821.4|4815.4|2
1749696300000|2025-06-12 02:45:00|4822.3|4816.3|4820.9|4814.9|4826.3|4820.3|4820.9|4814.9|14
1749696600000|2025-06-12 02:50:00|4820.8|4814.8|4821.3|4815.3|4824.1|4818.1|4819.6|4813.6|16
1749696900000|2025-06-12 02:55:00|4821.4|4815.4|4819.3|4813.3|4824.8|4818.8|4818.8|4812.8|5
1749697200000|2025-06-12 03:00:00|4819.4|4813.4|4816.6|4810.6|4820.9|4814.9|4816.6|4810.6|34
1749697500000|2025-06-12 03:05:00|4817.1|4811.1|4818.1|4812.1|4820.1|4814.1|4816.8|4810.8|2
1749697800000|2025-06-12 03:10:00|4818.4|4812.4|4819.1|4813.1|4820.1|4814.1|4817.3|4811.3|2
1749698100000|2025-06-12 03:15:00|4819.3|4813.3|4821.4|4815.4|4822.4|4816.4|4819.3|4813.3|12
1749698400000|2025-06-12 03:20:00|4821.3|4815.3|4818.6|4812.6|4822.1|4816.1|4817.9|4811.9|29
1749698700000|2025-06-12 03:25:00|4819.1|4813.1|4822.6|4816.6|4825.6|4819.6|4818.1|4812.1|48
1749699000000|2025-06-12 03:30:00|4823|4817|4829.4|4823.4|4831|4825|4823|4817|33
1749699300000|2025-06-12 03:35:00|4829.9|4823.9|4834.7|4828.7|4835.4|4829.4|4829.9|4823.9|33
1749699600000|2025-06-12 03:40:00|4833.5|4827.5|4842.5|4836.5|4842.6|4836.6|4833.4|4827.4|88
1749699900000|2025-06-12 03:45:00|4842.4|4836.4|4838.4|4832.4|4843.5|4837.5|4837.5|4831.5|42
1749700200000|2025-06-12 03:50:00|4838.5|4832.5|4839.6|4833.6|4840.6|4834.6|4838.5|4832.5|4
1749700500000|2025-06-12 03:55:00|4840.5|4834.5|4840.4|4834.4|4841.6|4835.6|4838.6|4832.6|4
1749700800000|2025-06-12 04:00:00|4840|4834|4838.4|4832.4|4840.6|4834.6|4838|4832|14
1749701100000|2025-06-12 04:05:00|4838|4832|4837.4|4831.4|4839|4833|4836.9|4830.9|17
1749701400000|2025-06-12 04:10:00|4837|4831|4833.4|4827.4|4838.4|4832.4|4832.6|4826.6|31
1749701700000|2025-06-12 04:15:00|4833.5|4827.5|4836.5|4830.5|4836.5|4830.5|4833.5|4827.5|13
1749702000000|2025-06-12 04:20:00|4836.1|4830.1|4835.5|4829.5|4836.5|4830.5|4834.4|4828.4|3
1749702300000|2025-06-12 04:25:00|4835.6|4829.6|4836|4830|4838.5|4832.5|4835.5|4829.5|8
1749702600000|2025-06-12 04:30:00|4836.4|4830.4|4835.5|4829.5|4837.6|4831.6|4835.5|4829.5|7
1749702900000|2025-06-12 04:35:00|4835.6|4829.6|4834.5|4828.5|4836.4|4830.4|4832.5|4826.5|12
1749703200000|2025-06-12 04:40:00|4835|4829|4833|4827|4836.4|4830.4|4833|4827|18
1749703500000|2025-06-12 04:45:00|4833.6|4827.6|4834.7|4828.7|4834.7|4828.7|4833.5|4827.5|0
1749703800000|2025-06-12 04:50:00|4834.5|4828.5|4834.5|4828.5|4835.5|4829.5|4834.5|4828.5|8
1749704100000|2025-06-12 04:55:00|4834.7|4828.7|4835.5|4829.5|4835.7|4829.7|4834.5|4828.5|0
1749704400000|2025-06-12 05:00:00|4835.2|4829.2|4833.4|4827.4|4835.7|4829.7|4832.9|4826.9|8
1749704700000|2025-06-12 05:05:00|4833|4827|4831.5|4825.5|4833.5|4827.5|4831.5|4825.5|4
1749705000000|2025-06-12 05:10:00|4831.4|4825.4|4831.5|4825.5|4831.5|4825.5|4831.4|4825.4|0
1749705300000|2025-06-12 05:15:00|4833.5|4827.5|4831.5|4825.5|4834.2|4828.2|4831.5|4825.5|11
1749705600000|2025-06-12 05:20:00|4831.7|4825.7|4832.4|4826.4|4832.9|4826.9|4831|4825|11
1749705900000|2025-06-12 05:25:00|4832.5|4826.5|4831.9|4825.9|4832.9|4826.9|4831.9|4825.9|20
1749706200000|2025-06-12 05:30:00|4832.4|4826.4|4834.4|4828.4|4834.4|4828.4|4831.9|4825.9|24
1749706500000|2025-06-12 05:35:00|4834.5|4828.5|4831.9|4825.9|4835|4829|4831.9|4825.9|16
1749706800000|2025-06-12 05:40:00|4832.4|4826.4|4832|4826|4832.5|4826.5|4831.9|4825.9|9
1749707100000|2025-06-12 05:45:00|4832.2|4826.2|4832.4|4826.4|4833.4|4827.4|4830|4824|3
1749707400000|2025-06-12 05:50:00|4832|4826|4830.4|4824.4|4832.4|4826.4|4829|4823|16
1749707700000|2025-06-12 05:55:00|4831.4|4825.4|4831.4|4825.4|4831.4|4825.4|4829.4|4823.4|0
1749708000000|2025-06-12 06:00:00|4831.5|4825.5|4833.4|4827.4|4833.5|4827.5|4829|4823|8
1749708300000|2025-06-12 06:05:00|4833.5|4827.5|4831|4825|4834.4|4828.4|4830.4|4824.4|0
1749708600000|2025-06-12 06:10:00|4831.4|4825.4|4829.7|4823.7|4831.5|4825.5|4829.5|4823.5|2
1749708900000|2025-06-12 06:15:00|4829.8|4823.8|4828.2|4822.2|4830.7|4824.7|4828.2|4822.2|5
1749709200000|2025-06-12 06:20:00|4828|4822|4827.5|4821.5|4828.2|4822.2|4825.7|4819.7|23
1749709500000|2025-06-12 06:25:00|4828|4822|4822.7|4816.7|4828|4822|4822.7|4816.7|42
1749709800000|2025-06-12 06:30:00|4821.7|4815.7|4818.4|4812.4|4822.2|4816.2|4817.6|4811.6|91
1749710100000|2025-06-12 06:35:00|4818.1|4812.1|4812.1|4806.1|4818.4|4812.4|4811.7|4805.7|41
1749710400000|2025-06-12 06:40:00|4811.7|4805.7|4809.6|4803.6|4811.7|4805.7|4807.6|4801.6|56
1749710700000|2025-06-12 06:45:00|4809.9|4803.9|4808.2|4802.2|4811.7|4805.7|4808.2|4802.2|43
1749711000000|2025-06-12 06:50:00|4808.6|4802.6|4812.2|4806.2|4812.6|4806.6|4808.6|4802.6|31
1749711300000|2025-06-12 06:55:00|4812.1|4806.1|4812.7|4806.7|4814.7|4808.7|4810.7|4804.7|23
1749711600000|2025-06-12 07:00:00|4813.6|4807.6|4809.1|4803.1|4814.6|4808.6|4808.2|4802.2|28
1749711900000|2025-06-12 07:05:00|4808.9|4802.9|4805.6|4799.6|4809.6|4803.6|4805.6|4799.6|32
1749712200000|2025-06-12 07:10:00|4804.6|4798.6|4801.4|4795.4|4804.6|4798.6|4801.4|4795.4|18
1749712500000|2025-06-12 07:15:00|4801.6|4795.6|4799.4|4793.4|4802.7|4796.7|4799.4|4793.4|126
1749712800000|2025-06-12 07:20:00|4799.3|4793.3|4802.6|4796.6|4802.6|4796.6|4798.6|4792.6|119
1749713100000|2025-06-12 07:25:00|4802.7|4796.7|4802.1|4796.1|4806.9|4800.9|4801.9|4795.9|188
1749713400000|2025-06-12 07:30:00|4802.6|4796.6|4795.6|4789.6|4802.6|4796.6|4793.4|4787.4|98
1749713700000|2025-06-12 07:35:00|4796.4|4790.4|4789.7|4783.7|4796.4|4790.4|4789.6|4783.6|141
1749714000000|2025-06-12 07:40:00|4790.1|4784.1|4784.6|4778.6|4790.6|4784.6|4784.2|4778.2|130
1749714300000|2025-06-12 07:45:00|4784.9|4778.9|4784.6|4778.6|4787.1|4781.1|4784.6|4778.6|59
1749714600000|2025-06-12 07:50:00|4784.8|4778.8|4785.4|4779.4|4787.2|4781.2|4783.4|4777.4|75
1749714900000|2025-06-12 07:55:00|4784.9|4778.9|4785.4|4779.4|4787.2|4781.2|4784.6|4778.6|27
1749715200000|2025-06-12 08:00:00|4785.6|4779.6|4785.6|4779.6|4787.2|4781.2|4784.2|4778.2|108
1749715500000|2025-06-12 08:05:00|4785.7|4779.7|4787.1|4781.1|4787.2|4781.2|4784.2|4778.2|82
1749715800000|2025-06-12 08:10:00|4787.2|4781.2|4790.5|4784.5|4790.6|4784.6|4787.2|4781.2|48
1749716100000|2025-06-12 08:15:00|4790.6|4784.6|4800.5|4794.5|4801.5|4795.5|4790.1|4784.1|169
1749716400000|2025-06-12 08:20:00|4799.6|4793.6|4794.6|4788.6|4799.6|4793.6|4793.5|4787.5|23
1749716700000|2025-06-12 08:25:00|4795|4789|4790.6|4784.6|4796|4790|4790.1|4784.1|65
1749717000000|2025-06-12 08:30:00|4790.3|4784.3|4789.5|4783.5|4792.6|4786.6|4788.7|4782.7|68
1749717300000|2025-06-12 08:35:00|4789.6|4783.6|4792|4786|4793|4787|4789|4783|38
1749717600000|2025-06-12 08:40:00|4791.6|4785.6|4791|4785|4795.5|4789.5|4790.5|4784.5|23
1749717900000|2025-06-12 08:45:00|4790.7|4784.7|4795.5|4789.5|4795.5|4789.5|4788|4782|119
1749718200000|2025-06-12 08:50:00|4795.6|4789.6|4798.6|4792.6|4799.5|4793.5|4794.5|4788.5|16
1749718500000|2025-06-12 08:55:00|4799|4793|4803.5|4797.5|4803.6|4797.6|4796.6|4790.6|90
1749718800000|2025-06-12 09:00:00|4803|4797|4805.6|4799.6|4806.5|4800.5|4799.5|4793.5|33
1749719100000|2025-06-12 09:05:00|4804.5|4798.5|4801.2|4795.2|4805.5|4799.5|4799.7|4793.7|130
1749719400000|2025-06-12 09:10:00|4801.1|4795.1|4798.6|4792.6|4801.1|4795.1|4796.7|4790.7|37
1749719700000|2025-06-12 09:15:00|4798.7|4792.7|4800.7|4794.7|4801.6|4795.6|4797.1|4791.1|24
1749720000000|2025-06-12 09:20:00|4800.5|4794.5|4797.5|4791.5|4800.7|4794.7|4795.6|4789.6|82
1749720300000|2025-06-12 09:25:00|4797.6|4791.6|4796.5|4790.5|4797.6|4791.6|4795.6|4789.6|98
1749720600000|2025-06-12 09:30:00|4796|4790|4796.5|4790.5|4797.1|4791.1|4792|4786|37
1749720900000|2025-06-12 09:35:00|4797.5|4791.5|4798|4792|4799.5|4793.5|4796|4790|20
1749721200000|2025-06-12 09:40:00|4797.9|4791.9|4793.5|4787.5|4797.9|4791.9|4793|4787|99
1749721500000|2025-06-12 09:45:00|4793.4|4787.4|4793|4787|4795.2|4789.2|4792.4|4786.4|101
1749721800000|2025-06-12 09:50:00|4793.4|4787.4|4792.4|4786.4|4793.5|4787.5|4791.4|4785.4|40
1749722100000|2025-06-12 09:55:00|4792.5|4786.5|4793.2|4787.2|4794.5|4788.5|4791.4|4785.4|38
1749722400000|2025-06-12 10:00:00|4792.5|4786.5|4788.5|4782.5|4793.4|4787.4|4788.4|4782.4|175
1749722700000|2025-06-12 10:05:00|4789.4|4783.4|4786.4|4780.4|4790.5|4784.5|4786.4|4780.4|142
1749723000000|2025-06-12 10:10:00|4785.4|4779.4|4789.4|4783.4|4791.4|4785.4|4784.4|4778.4|139
1749723300000|2025-06-12 10:15:00|4789.5|4783.5|4786.6|4780.6|4789.5|4783.5|4786.4|4780.4|88
1749723600000|2025-06-12 10:20:00|4787.4|4781.4|4784.5|4778.5|4787.4|4781.4|4784|4778|72
1749723900000|2025-06-12 10:25:00|4784.4|4778.4|4784.4|4778.4|4786.9|4780.9|4784|4778|65
1749724200000|2025-06-12 10:30:00|4784.5|4778.5|4786.4|4780.4|4788.4|4782.4|4784.5|4778.5|99
1749724500000|2025-06-12 10:35:00|4786.5|4780.5|4789.9|4783.9|4791.4|4785.4|4786.5|4780.5|26
1749724800000|2025-06-12 10:40:00|4789.5|4783.5|4790.4|4784.4|4791.9|4785.9|4788.5|4782.5|18
1749725100000|2025-06-12 10:45:00|4790.5|4784.5|4800.6|4794.6|4801.5|4795.5|4789.9|4783.9|414
1749725400000|2025-06-12 10:50:00|4801|4795|4806.6|4800.6|4807.1|4801.1|4799.6|4793.6|118
1749725700000|2025-06-12 10:55:00|4806.5|4800.5|4803.2|4797.2|4806.5|4800.5|4802.2|4796.2|79
1749726000000|2025-06-12 11:00:00|4803.1|4797.1|4798.6|4792.6|4804|4798|4798.6|4792.6|61
1749726300000|2025-06-12 11:05:00|4800.5|4794.5|4799.6|4793.6|4800.5|4794.5|4798.5|4792.5|21
1749726600000|2025-06-12 11:10:00|4800|4794|4798.5|4792.5|4801.7|4795.7|4797|4791|41
1749726900000|2025-06-12 11:15:00|4798.4|4792.4|4798.7|4792.7|4799.6|4793.6|4797|4791|64
1749727200000|2025-06-12 11:20:00|4798.6|4792.6|4801.1|4795.1|4801.6|4795.6|4797.2|4791.2|33
1749727500000|2025-06-12 11:25:00|4801.5|4795.5|4799|4793|4802.6|4796.6|4799|4793|30
1749727800000|2025-06-12 11:30:00|4799.1|4793.1|4799|4793|4799.6|4793.6|4799|4793|53
1749728100000|2025-06-12 11:35:00|4799.1|4793.1|4797.5|4791.5|4799.1|4793.1|4793.6|4787.6|127
1749728400000|2025-06-12 11:40:00|4798|4792|4805.1|4799.1|4805.7|4799.7|4798|4792|26
1749728700000|2025-06-12 11:45:00|4805|4799|4803.5|4797.5|4805.1|4799.1|4801.7|4795.7|58
1749729000000|2025-06-12 11:50:00|4803.6|4797.6|4808.5|4802.5|4808.6|4802.6|4800|4794|78
1749729300000|2025-06-12 11:55:00|4808.6|4802.6|4807.6|4801.6|4809.5|4803.5|4806|4800|105
1749729600000|2025-06-12 12:00:00|4807.1|4801.1|4815.7|4809.7|4817.1|4811.1|4806|4800|134
1749729900000|2025-06-12 12:05:00|4816.1|4810.1|4821.6|4815.6|4822.6|4816.6|4815|4809|198
1749730200000|2025-06-12 12:10:00|4822|4816|4823|4817|4824|4818|4820.9|4814.9|156
1749730500000|2025-06-12 12:15:00|4822.8|4816.8|4819.7|4813.7|4824.5|4818.5|4819|4813|172
1749730800000|2025-06-12 12:20:00|4819.6|4813.6|4832|4826|4832.6|4826.6|4819.6|4813.6|524
1749731100000|2025-06-12 12:25:00|4833.5|4827.5|4838.1|4832.1|4843|4837|4827.5|4821.5|424
1749731400000|2025-06-12 12:30:00|4838.4|4832.4|4857.1|4851.1|4870.7|4864.7|4838.4|4832.4|1056
1749731700000|2025-06-12 12:35:00|4857|4851|4890|4884|4892|4886|4854|4848|1017
1749732000000|2025-06-12 12:40:00|4888.6|4882.6|4894.6|4888.6|4897|4891|4882.4|4876.4|694
1749735000000|2025-06-12 13:30:00|4914.3|4908.3|4897|4891|4936.1|4930.1|4893.5|4887.5|4623
1749735300000|2025-06-12 13:35:00|4897.9|4891.9|4884.5|4878.5|4903|4897|4882.9|4876.9|1309
1749735600000|2025-06-12 13:40:00|4884.6|4878.6|4903.9|4897.9|4905|4899|4884.6|4878.6|1062
1749735900000|2025-06-12 13:45:00|4904.8|4898.8|4892.9|4886.9|4911.8|4905.8|4892.6|4886.6|1085
1749736200000|2025-06-12 13:50:00|4892.8|4886.8|4908.9|4902.9|4908.9|4902.9|4890.9|4884.9|783
1749736500000|2025-06-12 13:55:00|4907.4|4901.4|4902.6|4896.6|4907.8|4901.8|4894.3|4888.3|802
1749736800000|2025-06-12 14:00:00|4901.6|4895.6|4931.6|4925.6|4936.9|4930.9|4901.1|4895.1|1796
1749737100000|2025-06-12 14:05:00|4931.5|4925.5|4902.5|4896.5|4933.6|4927.6|4897.4|4891.4|2095
1749737400000|2025-06-12 14:10:00|4902.1|4896.1|4877.9|4871.9|4907.6|4901.6|4868.4|4862.4|2988
1749737700000|2025-06-12 14:15:00|4878.4|4872.4|4884.5|4878.5|4887.6|4881.6|4874|4868|1133
1749738000000|2025-06-12 14:20:00|4884.6|4878.6|4861.4|4855.4|4888|4882|4860.4|4854.4|1678
1749738300000|2025-06-12 14:25:00|4862.4|4856.4|4853.4|4847.4|4863.4|4857.4|4850.3|4844.3|1054
1749738600000|2025-06-12 14:30:00|4853.5|4847.5|4849.4|4843.4|4855.4|4849.4|4840.8|4834.8|1056
1749738900000|2025-06-12 14:35:00|4850.4|4844.4|4857|4851|4857|4851|4836.4|4830.4|931
1749739200000|2025-06-12 14:40:00|4857.4|4851.4|4873.4|4867.4|4874.8|4868.8|4855.8|4849.8|1098
1749739500000|2025-06-12 14:45:00|4872.8|4866.8|4855.2|4849.2|4872.8|4866.8|4847|4841|1030
1749739800000|2025-06-12 14:50:00|4855.5|4849.5|4858.3|4852.3|4868|4862|4852|4846|922
1749740100000|2025-06-12 14:55:00|4859.4|4853.4|4859.5|4853.5|4866.7|4860.7|4852.3|4846.3|1303
1749740400000|2025-06-12 15:00:00|4859.4|4853.4|4853.7|4847.7|4864.5|4858.5|4847.8|4841.8|686
1749740700000|2025-06-12 15:05:00|4854|4848|4845.3|4839.3|4854.2|4848.2|4842.7|4836.7|646
1749741000000|2025-06-12 15:10:00|4845.2|4839.2|4844.2|4838.2|4846|4840|4830.2|4824.2|1664
1749741300000|2025-06-12 15:15:00|4844.3|4838.3|4837.3|4831.3|4846.2|4840.2|4832.4|4826.4|930
1749741600000|2025-06-12 15:20:00|4838|4832|4832.4|4826.4|4846.8|4840.8|4830.7|4824.7|787
1749741900000|2025-06-12 15:25:00|4832.8|4826.8|4816.4|4810.4|4832.8|4826.8|4805.4|4799.4|1714
1749742200000|2025-06-12 15:30:00|4816.1|4810.1|4817.4|4811.4|4818.2|4812.2|4811.8|4805.8|607
1749742500000|2025-06-12 15:35:00|4817.2|4811.2|4821.5|4815.5|4822.3|4816.3|4803.4|4797.4|750
1749742800000|2025-06-12 15:40:00|4821.7|4815.7|4837.1|4831.1|4837.7|4831.7|4818.5|4812.5|1141
1749743100000|2025-06-12 15:45:00|4836.8|4830.8|4842.6|4836.6|4842.6|4836.6|4831.6|4825.6|685
1749743400000|2025-06-12 15:50:00|4842.7|4836.7|4844.7|4838.7|4846.4|4840.4|4832.2|4826.2|686
1749743700000|2025-06-12 15:55:00|4844.4|4838.4|4838.7|4832.7|4846.6|4840.6|4838.6|4832.6|547
1749744000000|2025-06-12 16:00:00|4838.6|4832.6|4843.8|4837.8|4848.4|4842.4|4835.2|4829.2|650
1749744300000|2025-06-12 16:05:00|4843.7|4837.7|4832.7|4826.7|4844.7|4838.7|4828.2|4822.2|913
1749744600000|2025-06-12 16:10:00|4833.2|4827.2|4830.6|4824.6|4834.7|4828.7|4826.6|4820.6|356
1749744900000|2025-06-12 16:15:00|4830.7|4824.7|4772.6|4766.6|4832.9|4826.9|4771.6|4765.6|2325
1749745200000|2025-06-12 16:20:00|4770.9|4764.9|4744.9|4738.9|4775.4|4769.4|4736.3|4730.3|3311
1749745500000|2025-06-12 16:25:00|4744.4|4738.4|4741.4|4735.4|4744.4|4738.4|4719.3|4713.3|2061
1749745800000|2025-06-12 16:30:00|4741.3|4735.3|4740.1|4734.1|4765.2|4759.2|4738.8|4732.8|1795
1749746100000|2025-06-12 16:35:00|4739.2|4733.2|4723.1|4717.1|4739.8|4733.8|4722.7|4716.7|1140
1749746400000|2025-06-12 16:40:00|4721.8|4715.8|4734.8|4728.8|4736.1|4730.1|4719.3|4713.3|1049
1749746700000|2025-06-12 16:45:00|4733.3|4727.3|4732.4|4726.4|4736.4|4730.4|4726.2|4720.2|820
1749747000000|2025-06-12 16:50:00|4731.4|4725.4|4733.4|4727.4|4734.4|4728.4|4727.4|4721.4|672
1749747300000|2025-06-12 16:55:00|4733.6|4727.6|4760.6|4754.6|4762.2|4756.2|4732.3|4726.3|1345
1749747600000|2025-06-12 17:00:00|4761.1|4755.1|4765.2|4759.2|4767.6|4761.6|4758.6|4752.6|564
1749747900000|2025-06-12 17:05:00|4765.1|4759.1|4766.1|4760.1|4768.6|4762.6|4762.6|4756.6|657
1749748200000|2025-06-12 17:10:00|4766.3|4760.3|4762.2|4756.2|4769.2|4763.2|4752.2|4746.2|710
1749748500000|2025-06-12 17:15:00|4763.3|4757.3|4768.2|4762.2|4774.1|4768.1|4763.2|4757.2|530
1749748800000|2025-06-12 17:20:00|4768.6|4762.6|4763.2|4757.2|4771.2|4765.2|4761|4755|348
1749749100000|2025-06-12 17:25:00|4762.3|4756.3|4766.2|4760.2|4766.6|4760.6|4758.3|4752.3|364
1749749400000|2025-06-12 17:30:00|4766.6|4760.6|4762.2|4756.2|4768.2|4762.2|4760.2|4754.2|380
1749749700000|2025-06-12 17:35:00|4762.3|4756.3|4771.3|4765.3|4774.2|4768.2|4760.6|4754.6|292
1749750000000|2025-06-12 17:40:00|4771.2|4765.2|4768.5|4762.5|4776.5|4770.5|4767.5|4761.5|350
1749750300000|2025-06-12 17:45:00|4768.6|4762.6|4773.7|4767.7|4774.5|4768.5|4766.3|4760.3|635
1749750600000|2025-06-12 17:50:00|4773.3|4767.3|4764.1|4758.1|4779.3|4773.3|4764.1|4758.1|877
1749750900000|2025-06-12 17:55:00|4763.2|4757.2|4780.1|4774.1|4780.1|4774.1|4755.1|4749.1|1000
1749751200000|2025-06-12 18:00:00|4778.3|4772.3|4776.3|4770.3|4778.7|4772.7|4771.7|4765.7|474
1749751500000|2025-06-12 18:05:00|4776.1|4770.1|4784|4778|4784.2|4778.2|4773.2|4767.2|742
1749751800000|2025-06-12 18:10:00|4783.2|4777.2|4777.1|4771.1|4791.6|4785.6|4775|4769|3978
1749752100000|2025-06-12 18:15:00|4777.5|4771.5|4771.2|4765.2|4778.5|4772.5|4769|4763|1915
1749686400000|2025-06-12 00:00:00|4820.6|4814.6|4822.6|4816.6|4826.2|4820.2|4819.1|4813.1|375
1749686700000|2025-06-12 00:05:00|4821.8|4815.8|4820.6|4814.6|4824.6|4818.6|4819.1|4813.1|131
1749687000000|2025-06-12 00:10:00|4820.5|4814.5|4827.5|4821.5|4827.6|4821.6|4820.5|4814.5|49
1749687300000|2025-06-12 00:15:00|4827|4821|4831.6|4825.6|4833|4827|4825.6|4819.6|86
1749687600000|2025-06-12 00:20:00|4831.7|4825.7|4830.6|4824.6|4835|4829|4827.5|4821.5|144
1749687900000|2025-06-12 00:25:00|4830.1|4824.1|4827.5|4821.5|4832.6|4826.6|4827.1|4821.1|89
1749688200000|2025-06-12 00:30:00|4827.1|4821.1|4830.5|4824.5|4831.5|4825.5|4825.6|4819.6|48
1749688500000|2025-06-12 00:35:00|4830.1|4824.1|4828.1|4822.1|4831.1|4825.1|4828.1|4822.1|36
1749688800000|2025-06-12 00:40:00|4827.5|4821.5|4825.5|4819.5|4827.6|4821.6|4824.1|4818.1|17
1749689100000|2025-06-12 00:45:00|4825.1|4819.1|4824.1|4818.1|4826.6|4820.6|4824.1|4818.1|10
1749689400000|2025-06-12 00:50:00|4824.6|4818.6|4824.6|4818.6|4826|4820|4824.1|4818.1|12
1749689700000|2025-06-12 00:55:00|4824.7|4818.7|4824.6|4818.6|4825.1|4819.1|4824.1|4818.1|5
1749690000000|2025-06-12 01:00:00|4824.5|4818.5|4825.4|4819.4|4825.5|4819.5|4820.9|4814.9|102
1749690300000|2025-06-12 01:05:00|4825|4819|4825.1|4819.1|4826.4|4820.4|4821.9|4815.9|175
1749690600000|2025-06-12 01:10:00|4825.2|4819.2|4824.1|4818.1|4828.2|4822.2|4823.4|4817.4|35
1749690900000|2025-06-12 01:15:00|4824.2|4818.2|4826.2|4820.2|4828.2|4822.2|4824.2|4818.2|105
1749691200000|2025-06-12 01:20:00|4826.1|4820.1|4822.1|4816.1|4826.7|4820.7|4821.6|4815.6|30
1749691500000|2025-06-12 01:25:00|4822.2|4816.2|4819.1|4813.1|4822.7|4816.7|4818.6|4812.6|63
1749691800000|2025-06-12 01:30:00|4818.7|4812.7|4823.2|4817.2|4824.1|4818.1|4818.6|4812.6|19
1749692100000|2025-06-12 01:35:00|4823.6|4817.6|4824.1|4818.1|4825.1|4819.1|4821.1|4815.1|11
1749692400000|2025-06-12 01:40:00|4823.9|4817.9|4823.1|4817.1|4824.1|4818.1|4822.1|4816.1|11
1749692700000|2025-06-12 01:45:00|4822.2|4816.2|4818.6|4812.6|4823.1|4817.1|4818.6|4812.6|75
1749693000000|2025-06-12 01:50:00|4818.7|4812.7|4819.6|4813.6|4821.1|4815.1|4818.6|4812.6|65
1749693300000|2025-06-12 01:55:00|4820.1|4814.1|4821.1|4815.1|4822.1|4816.1|4818.6|4812.6|10
1749693600000|2025-06-12 02:00:00|4820.6|4814.6|4819.6|4813.6|4821.1|4815.1|4819.3|4813.3|8
1749693900000|2025-06-12 02:05:00|4819.3|4813.3|4819.6|4813.6|4820.1|4814.1|4819.1|4813.1|4
1749694200000|2025-06-12 02:10:00|4819.8|4813.8|4819.1|4813.1|4821.1|4815.1|4819.1|4813.1|8
1749694500000|2025-06-12 02:15:00|4819.3|4813.3|4822.1|4816.1|4822.8|4816.8|4819.1|4813.1|7
1749694800000|2025-06-12 02:20:00|4822.3|4816.3|4820.3|4814.3|4822.3|4816.3|4820.1|4814.1|2
1749695100000|2025-06-12 02:25:00|4820.1|4814.1|4820.1|4814.1|4821.1|4815.1|4820.1|4814.1|3
1749695400000|2025-06-12 02:30:00|4820|4814|4823.8|4817.8|4824.3|4818.3|4818.6|4812.6|6
1749695700000|2025-06-12 02:35:00|4823.4|4817.4|4824.8|4818.8|4826.4|4820.4|4823.1|4817.1|4
1749696000000|2025-06-12 02:40:00|4825.1|4819.1|4822.1|4816.1|4825.1|4819.1|4821.4|4815.4|2
1749696300000|2025-06-12 02:45:00|4822.3|4816.3|4820.9|4814.9|4826.3|4820.3|4820.9|4814.9|14
1749696600000|2025-06-12 02:50:00|4820.8|4814.8|4821.3|4815.3|4824.1|4818.1|4819.6|4813.6|16
1749696900000|2025-06-12 02:55:00|4821.4|4815.4|4819.3|4813.3|4824.8|4818.8|4818.8|4812.8|5
1749697200000|2025-06-12 03:00:00|4819.4|4813.4|4816.6|4810.6|4820.9|4814.9|4816.6|4810.6|34
1749697500000|2025-06-12 03:05:00|4817.1|4811.1|4818.1|4812.1|4820.1|4814.1|4816.8|4810.8|2
1749697800000|2025-06-12 03:10:00|4818.4|4812.4|4819.1|4813.1|4820.1|4814.1|4817.3|4811.3|2
1749698100000|2025-06-12 03:15:00|4819.3|4813.3|4821.4|4815.4|4822.4|4816.4|4819.3|4813.3|12
1749698400000|2025-06-12 03:20:00|4821.3|4815.3|4818.6|4812.6|4822.1|4816.1|4817.9|4811.9|29
1749698700000|2025-06-12 03:25:00|4819.1|4813.1|4822.6|4816.6|4825.6|4819.6|4818.1|4812.1|48
1749699000000|2025-06-12 03:30:00|4823|4817|4829.4|4823.4|4831|4825|4823|4817|33
1749699300000|2025-06-12 03:35:00|4829.9|4823.9|4834.7|4828.7|4835.4|4829.4|4829.9|4823.9|33
1749699600000|2025-06-12 03:40:00|4833.5|4827.5|4842.5|4836.5|4842.6|4836.6|4833.4|4827.4|88
1749699900000|2025-06-12 03:45:00|4842.4|4836.4|4838.4|4832.4|4843.5|4837.5|4837.5|4831.5|42
1749700200000|2025-06-12 03:50:00|4838.5|4832.5|4839.6|4833.6|4840.6|4834.6|4838.5|4832.5|4
1749700500000|2025-06-12 03:55:00|4840.5|4834.5|4840.4|4834.4|4841.6|4835.6|4838.6|4832.6|4
1749700800000|2025-06-12 04:00:00|4840|4834|4838.4|4832.4|4840.6|4834.6|4838|4832|14
1749701100000|2025-06-12 04:05:00|4838|4832|4837.4|4831.4|4839|4833|4836.9|4830.9|17
1749701400000|2025-06-12 04:10:00|4837|4831|4833.4|4827.4|4838.4|4832.4|4832.6|4826.6|31
1749701700000|2025-06-12 04:15:00|4833.5|4827.5|4836.5|4830.5|4836.5|4830.5|4833.5|4827.5|13
1749702000000|2025-06-12 04:20:00|4836.1|4830.1|4835.5|4829.5|4836.5|4830.5|4834.4|4828.4|3
1749702300000|2025-06-12 04:25:00|4835.6|4829.6|4836|4830|4838.5|4832.5|4835.5|4829.5|8
1749702600000|2025-06-12 04:30:00|4836.4|4830.4|4835.5|4829.5|4837.6|4831.6|4835.5|4829.5|7
1749702900000|2025-06-12 04:35:00|4835.6|4829.6|4834.5|4828.5|4836.4|4830.4|4832.5|4826.5|12
1749703200000|2025-06-12 04:40:00|4835|4829|4833|4827|4836.4|4830.4|4833|4827|18
1749703500000|2025-06-12 04:45:00|4833.6|4827.6|4834.7|4828.7|4834.7|4828.7|4833.5|4827.5|0
1749703800000|2025-06-12 04:50:00|4834.5|4828.5|4834.5|4828.5|4835.5|4829.5|4834.5|4828.5|8
1749704100000|2025-06-12 04:55:00|4834.7|4828.7|4835.5|4829.5|4835.7|4829.7|4834.5|4828.5|0
1749704400000|2025-06-12 05:00:00|4835.2|4829.2|4833.4|4827.4|4835.7|4829.7|4832.9|4826.9|8
1749704700000|2025-06-12 05:05:00|4833|4827|4831.5|4825.5|4833.5|4827.5|4831.5|4825.5|4
1749705000000|2025-06-12 05:10:00|4831.4|4825.4|4831.5|4825.5|4831.5|4825.5|4831.4|4825.4|0
1749705300000|2025-06-12 05:15:00|4833.5|4827.5|4831.5|4825.5|4834.2|4828.2|4831.5|4825.5|11
1749705600000|2025-06-12 05:20:00|4831.7|4825.7|4832.4|4826.4|4832.9|4826.9|4831|4825|11
1749705900000|2025-06-12 05:25:00|4832.5|4826.5|4831.9|4825.9|4832.9|4826.9|4831.9|4825.9|20
1749706200000|2025-06-12 05:30:00|4832.4|4826.4|4834.4|4828.4|4834.4|4828.4|4831.9|4825.9|24
1749706500000|2025-06-12 05:35:00|4834.5|4828.5|4831.9|4825.9|4835|4829|4831.9|4825.9|16
1749706800000|2025-06-12 05:40:00|4832.4|4826.4|4832|4826|4832.5|4826.5|4831.9|4825.9|9
1749707100000|2025-06-12 05:45:00|4832.2|4826.2|4832.4|4826.4|4833.4|4827.4|4830|4824|3
1749707400000|2025-06-12 05:50:00|4832|4826|4830.4|4824.4|4832.4|4826.4|4829|4823|16
1749707700000|2025-06-12 05:55:00|4831.4|4825.4|4831.4|4825.4|4831.4|4825.4|4829.4|4823.4|0
1749708000000|2025-06-12 06:00:00|4831.5|4825.5|4833.4|4827.4|4833.5|4827.5|4829|4823|8
1749708300000|2025-06-12 06:05:00|4833.5|4827.5|4831|4825|4834.4|4828.4|4830.4|4824.4|0
1749708600000|2025-06-12 06:10:00|4831.4|4825.4|4829.7|4823.7|4831.5|4825.5|4829.5|4823.5|2
1749708900000|2025-06-12 06:15:00|4829.8|4823.8|4828.2|4822.2|4830.7|4824.7|4828.2|4822.2|5
1749709200000|2025-06-12 06:20:00|4828|4822|4827.5|4821.5|4828.2|4822.2|4825.7|4819.7|23
1749709500000|2025-06-12 06:25:00|4828|4822|4822.7|4816.7|4828|4822|4822.7|4816.7|42
1749709800000|2025-06-12 06:30:00|4821.7|4815.7|4818.4|4812.4|4822.2|4816.2|4817.6|4811.6|91
1749710100000|2025-06-12 06:35:00|4818.1|4812.1|4812.1|4806.1|4818.4|4812.4|4811.7|4805.7|41
1749710400000|2025-06-12 06:40:00|4811.7|4805.7|4809.6|4803.6|4811.7|4805.7|4807.6|4801.6|56
1749710700000|2025-06-12 06:45:00|4809.9|4803.9|4808.2|4802.2|4811.7|4805.7|4808.2|4802.2|43
1749711000000|2025-06-12 06:50:00|4808.6|4802.6|4812.2|4806.2|4812.6|4806.6|4808.6|4802.6|31
1749711300000|2025-06-12 06:55:00|4812.1|4806.1|4812.7|4806.7|4814.7|4808.7|4810.7|4804.7|23
1749711600000|2025-06-12 07:00:00|4813.6|4807.6|4809.1|4803.1|4814.6|4808.6|4808.2|4802.2|28
1749711900000|2025-06-12 07:05:00|4808.9|4802.9|4805.6|4799.6|4809.6|4803.6|4805.6|4799.6|32
1749712200000|2025-06-12 07:10:00|4804.6|4798.6|4801.4|4795.4|4804.6|4798.6|4801.4|4795.4|18
1749712500000|2025-06-12 07:15:00|4801.6|4795.6|4799.4|4793.4|4802.7|4796.7|4799.4|4793.4|126
1749712800000|2025-06-12 07:20:00|4799.3|4793.3|4802.6|4796.6|4802.6|4796.6|4798.6|4792.6|119
1749713100000|2025-06-12 07:25:00|4802.7|4796.7|4802.1|4796.1|4806.9|4800.9|4801.9|4795.9|188
1749713400000|2025-06-12 07:30:00|4802.6|4796.6|4795.6|4789.6|4802.6|4796.6|4793.4|4787.4|98
1749713700000|2025-06-12 07:35:00|4796.4|4790.4|4789.7|4783.7|4796.4|4790.4|4789.6|4783.6|141
1749714000000|2025-06-12 07:40:00|4790.1|4784.1|4784.6|4778.6|4790.6|4784.6|4784.2|4778.2|130
1749714300000|2025-06-12 07:45:00|4784.9|4778.9|4784.6|4778.6|4787.1|4781.1|4784.6|4778.6|59
1749714600000|2025-06-12 07:50:00|4784.8|4778.8|4785.4|4779.4|4787.2|4781.2|4783.4|4777.4|75
1749714900000|2025-06-12 07:55:00|4784.9|4778.9|4785.4|4779.4|4787.2|4781.2|4784.6|4778.6|27
1749715200000|2025-06-12 08:00:00|4785.6|4779.6|4785.6|4779.6|4787.2|4781.2|4784.2|4778.2|108
1749715500000|2025-06-12 08:05:00|4785.7|4779.7|4787.1|4781.1|4787.2|4781.2|4784.2|4778.2|82
1749715800000|2025-06-12 08:10:00|4787.2|4781.2|4790.5|4784.5|4790.6|4784.6|4787.2|4781.2|48
1749716100000|2025-06-12 08:15:00|4790.6|4784.6|4800.5|4794.5|4801.5|4795.5|4790.1|4784.1|169
1749716400000|2025-06-12 08:20:00|4799.6|4793.6|4794.6|4788.6|4799.6|4793.6|4793.5|4787.5|23
1749716700000|2025-06-12 08:25:00|4795|4789|4790.6|4784.6|4796|4790|4790.1|4784.1|65
1749717000000|2025-06-12 08:30:00|4790.3|4784.3|4789.5|4783.5|4792.6|4786.6|4788.7|4782.7|68
1749717300000|2025-06-12 08:35:00|4789.6|4783.6|4792|4786|4793|4787|4789|4783|38
1749717600000|2025-06-12 08:40:00|4791.6|4785.6|4791|4785|4795.5|4789.5|4790.5|4784.5|23
1749717900000|2025-06-12 08:45:00|4790.7|4784.7|4795.5|4789.5|4795.5|4789.5|4788|4782|119
1749718200000|2025-06-12 08:50:00|4795.6|4789.6|4798.6|4792.6|4799.5|4793.5|4794.5|4788.5|16
1749718500000|2025-06-12 08:55:00|4799|4793|4803.5|4797.5|4803.6|4797.6|4796.6|4790.6|90
1749718800000|2025-06-12 09:00:00|4803|4797|4805.6|4799.6|4806.5|4800.5|4799.5|4793.5|33
1749719100000|2025-06-12 09:05:00|4804.5|4798.5|4801.2|4795.2|4805.5|4799.5|4799.7|4793.7|130
1749719400000|2025-06-12 09:10:00|4801.1|4795.1|4798.6|4792.6|4801.1|4795.1|4796.7|4790.7|37
1749719700000|2025-06-12 09:15:00|4798.7|4792.7|4800.7|4794.7|4801.6|4795.6|4797.1|4791.1|24
1749720000000|2025-06-12 09:20:00|4800.5|4794.5|4797.5|4791.5|4800.7|4794.7|4795.6|4789.6|82
1749720300000|2025-06-12 09:25:00|4797.6|4791.6|4796.5|4790.5|4797.6|4791.6|4795.6|4789.6|98
1749720600000|2025-06-12 09:30:00|4796|4790|4796.5|4790.5|4797.1|4791.1|4792|4786|37
1749720900000|2025-06-12 09:35:00|4797.5|4791.5|4798|4792|4799.5|4793.5|4796|4790|20
1749721200000|2025-06-12 09:40:00|4797.9|4791.9|4793.5|4787.5|4797.9|4791.9|4793|4787|99
1749721500000|2025-06-12 09:45:00|4793.4|4787.4|4793|4787|4795.2|4789.2|4792.4|4786.4|101
1749721800000|2025-06-12 09:50:00|4793.4|4787.4|4792.4|4786.4|4793.5|4787.5|4791.4|4785.4|40
1749722100000|2025-06-12 09:55:00|4792.5|4786.5|4793.2|4787.2|4794.5|4788.5|4791.4|4785.4|38
1749722400000|2025-06-12 10:00:00|4792.5|4786.5|4788.5|4782.5|4793.4|4787.4|4788.4|4782.4|175
1749722700000|2025-06-12 10:05:00|4789.4|4783.4|4786.4|4780.4|4790.5|4784.5|4786.4|4780.4|142
1749723000000|2025-06-12 10:10:00|4785.4|4779.4|4789.4|4783.4|4791.4|4785.4|4784.4|4778.4|139
1749723300000|2025-06-12 10:15:00|4789.5|4783.5|4786.6|4780.6|4789.5|4783.5|4786.4|4780.4|88
1749723600000|2025-06-12 10:20:00|4787.4|4781.4|4784.5|4778.5|4787.4|4781.4|4784|4778|72
1749723900000|2025-06-12 10:25:00|4784.4|4778.4|4784.4|4778.4|4786.9|4780.9|4784|4778|65
1749724200000|2025-06-12 10:30:00|4784.5|4778.5|4786.4|4780.4|4788.4|4782.4|4784.5|4778.5|99
1749724500000|2025-06-12 10:35:00|4786.5|4780.5|4789.9|4783.9|4791.4|4785.4|4786.5|4780.5|26
1749724800000|2025-06-12 10:40:00|4789.5|4783.5|4790.4|4784.4|4791.9|4785.9|4788.5|4782.5|18
1749725100000|2025-06-12 10:45:00|4790.5|4784.5|4800.6|4794.6|4801.5|4795.5|4789.9|4783.9|414
1749725400000|2025-06-12 10:50:00|4801|4795|4806.6|4800.6|4807.1|4801.1|4799.6|4793.6|118
1749725700000|2025-06-12 10:55:00|4806.5|4800.5|4803.2|4797.2|4806.5|4800.5|4802.2|4796.2|79
1749726000000|2025-06-12 11:00:00|4803.1|4797.1|4798.6|4792.6|4804|4798|4798.6|4792.6|61
1749726300000|2025-06-12 11:05:00|4800.5|4794.5|4799.6|4793.6|4800.5|4794.5|4798.5|4792.5|21
1749726600000|2025-06-12 11:10:00|4800|4794|4798.5|4792.5|4801.7|4795.7|4797|4791|41
1749726900000|2025-06-12 11:15:00|4798.4|4792.4|4798.7|4792.7|4799.6|4793.6|4797|4791|64
1749727200000|2025-06-12 11:20:00|4798.6|4792.6|4801.1|4795.1|4801.6|4795.6|4797.2|4791.2|33
1749727500000|2025-06-12 11:25:00|4801.5|4795.5|4799|4793|4802.6|4796.6|4799|4793|30
1749727800000|2025-06-12 11:30:00|4799.1|4793.1|4799|4793|4799.6|4793.6|4799|4793|53
1749728100000|2025-06-12 11:35:00|4799.1|4793.1|4797.5|4791.5|4799.1|4793.1|4793.6|4787.6|127
1749728400000|2025-06-12 11:40:00|4798|4792|4805.1|4799.1|4805.7|4799.7|4798|4792|26
1749728700000|2025-06-12 11:45:00|4805|4799|4803.5|4797.5|4805.1|4799.1|4801.7|4795.7|58
1749729000000|2025-06-12 11:50:00|4803.6|4797.6|4808.5|4802.5|4808.6|4802.6|4800|4794|78
1749729300000|2025-06-12 11:55:00|4808.6|4802.6|4807.6|4801.6|4809.5|4803.5|4806|4800|105
1749729600000|2025-06-12 12:00:00|4807.1|4801.1|4815.7|4809.7|4817.1|4811.1|4806|4800|134
1749729900000|2025-06-12 12:05:00|4816.1|4810.1|4821.6|4815.6|4822.6|4816.6|4815|4809|198
1749730200000|2025-06-12 12:10:00|4822|4816|4823|4817|4824|4818|4820.9|4814.9|156
1749730500000|2025-06-12 12:15:00|4822.8|4816.8|4819.7|4813.7|4824.5|4818.5|4819|4813|172
1749730800000|2025-06-12 12:20:00|4819.6|4813.6|4832|4826|4832.6|4826.6|4819.6|4813.6|524
1749731100000|2025-06-12 12:25:00|4833.5|4827.5|4838.1|4832.1|4843|4837|4827.5|4821.5|424
1749731400000|2025-06-12 12:30:00|4838.4|4832.4|4857.1|4851.1|4870.7|4864.7|4838.4|4832.4|1056
1749731700000|2025-06-12 12:35:00|4857|4851|4890|4884|4892|4886|4854|4848|1017
1749732000000|2025-06-12 12:40:00|4888.6|4882.6|4894.6|4888.6|4897|4891|4882.4|4876.4|694
1749735000000|2025-06-12 13:30:00|4914.3|4908.3|4897|4891|4936.1|4930.1|4893.5|4887.5|4623
1749735300000|2025-06-12 13:35:00|4897.9|4891.9|4884.5|4878.5|4903|4897|4882.9|4876.9|1309
1749735600000|2025-06-12 13:40:00|4884.6|4878.6|4903.9|4897.9|4905|4899|4884.6|4878.6|1062
1749735900000|2025-06-12 13:45:00|4904.8|4898.8|4892.9|4886.9|4911.8|4905.8|4892.6|4886.6|1085
1749736200000|2025-06-12 13:50:00|4892.8|4886.8|4908.9|4902.9|4908.9|4902.9|4890.9|4884.9|783
1749736500000|2025-06-12 13:55:00|4907.4|4901.4|4902.6|4896.6|4907.8|4901.8|4894.3|4888.3|802
1749736800000|2025-06-12 14:00:00|4901.6|4895.6|4931.6|4925.6|4936.9|4930.9|4901.1|4895.1|1796
1749737100000|2025-06-12 14:05:00|4931.5|4925.5|4902.5|4896.5|4933.6|4927.6|4897.4|4891.4|2095
1749737400000|2025-06-12 14:10:00|4902.1|4896.1|4877.9|4871.9|4907.6|4901.6|4868.4|4862.4|2988
1749737700000|2025-06-12 14:15:00|4878.4|4872.4|4884.5|4878.5|4887.6|4881.6|4874|4868|1133
1749738000000|2025-06-12 14:20:00|4884.6|4878.6|4861.4|4855.4|4888|4882|4860.4|4854.4|1678
1749738300000|2025-06-12 14:25:00|4862.4|4856.4|4853.4|4847.4|4863.4|4857.4|4850.3|4844.3|1054
1749738600000|2025-06-12 14:30:00|4853.5|4847.5|4849.4|4843.4|4855.4|4849.4|4840.8|4834.8|1056
1749738900000|2025-06-12 14:35:00|4850.4|4844.4|4857|4851|4857|4851|4836.4|4830.4|931
1749739200000|2025-06-12 14:40:00|4857.4|4851.4|4873.4|4867.4|4874.8|4868.8|4855.8|4849.8|1098
1749739500000|2025-06-12 14:45:00|4872.8|4866.8|4855.2|4849.2|4872.8|4866.8|4847|4841|1030
1749739800000|2025-06-12 14:50:00|4855.5|4849.5|4858.3|4852.3|4868|4862|4852|4846|922
1749740100000|2025-06-12 14:55:00|4859.4|4853.4|4859.5|4853.5|4866.7|4860.7|4852.3|4846.3|1303
1749740400000|2025-06-12 15:00:00|4859.4|4853.4|4853.7|4847.7|4864.5|4858.5|4847.8|4841.8|686
1749740700000|2025-06-12 15:05:00|4854|4848|4845.3|4839.3|4854.2|4848.2|4842.7|4836.7|646
1749741000000|2025-06-12 15:10:00|4845.2|4839.2|4844.2|4838.2|4846|4840|4830.2|4824.2|1664
1749741300000|2025-06-12 15:15:00|4844.3|4838.3|4837.3|4831.3|4846.2|4840.2|4832.4|4826.4|930
1749741600000|2025-06-12 15:20:00|4838|4832|4832.4|4826.4|4846.8|4840.8|4830.7|4824.7|787
1749741900000|2025-06-12 15:25:00|4832.8|4826.8|4816.4|4810.4|4832.8|4826.8|4805.4|4799.4|1714
1749742200000|2025-06-12 15:30:00|4816.1|4810.1|4817.4|4811.4|4818.2|4812.2|4811.8|4805.8|607
1749742500000|2025-06-12 15:35:00|4817.2|4811.2|4821.5|4815.5|4822.3|4816.3|4803.4|4797.4|750
1749742800000|2025-06-12 15:40:00|4821.7|4815.7|4837.1|4831.1|4837.7|4831.7|4818.5|4812.5|1141
1749743100000|2025-06-12 15:45:00|4836.8|4830.8|4842.6|4836.6|4842.6|4836.6|4831.6|4825.6|685
1749743400000|2025-06-12 15:50:00|4842.7|4836.7|4844.7|4838.7|4846.4|4840.4|4832.2|4826.2|686
1749743700000|2025-06-12 15:55:00|4844.4|4838.4|4838.7|4832.7|4846.6|4840.6|4838.6|4832.6|547
1749744000000|2025-06-12 16:00:00|4838.6|4832.6|4843.8|4837.8|4848.4|4842.4|4835.2|4829.2|650
1749744300000|2025-06-12 16:05:00|4843.7|4837.7|4832.7|4826.7|4844.7|4838.7|4828.2|4822.2|913
1749744600000|2025-06-12 16:10:00|4833.2|4827.2|4830.6|4824.6|4834.7|4828.7|4826.6|4820.6|356
1749744900000|2025-06-12 16:15:00|4830.7|4824.7|4772.6|4766.6|4832.9|4826.9|4771.6|4765.6|2325
1749745200000|2025-06-12 16:20:00|4770.9|4764.9|4744.9|4738.9|4775.4|4769.4|4736.3|4730.3|3311
1749745500000|2025-06-12 16:25:00|4744.4|4738.4|4741.4|4735.4|4744.4|4738.4|4719.3|4713.3|2061
1749745800000|2025-06-12 16:30:00|4741.3|4735.3|4740.1|4734.1|4765.2|4759.2|4738.8|4732.8|1795
1749746100000|2025-06-12 16:35:00|4739.2|4733.2|4723.1|4717.1|4739.8|4733.8|4722.7|4716.7|1140
1749746400000|2025-06-12 16:40:00|4721.8|4715.8|4734.8|4728.8|4736.1|4730.1|4719.3|4713.3|1049
1749746700000|2025-06-12 16:45:00|4733.3|4727.3|4732.4|4726.4|4736.4|4730.4|4726.2|4720.2|820
1749747000000|2025-06-12 16:50:00|4731.4|4725.4|4733.4|4727.4|4734.4|4728.4|4727.4|4721.4|672
1749747300000|2025-06-12 16:55:00|4733.6|4727.6|4760.6|4754.6|4762.2|4756.2|4732.3|4726.3|1345
1749747600000|2025-06-12 17:00:00|4761.1|4755.1|4765.2|4759.2|4767.6|4761.6|4758.6|4752.6|564
1749747900000|2025-06-12 17:05:00|4765.1|4759.1|4766.1|4760.1|4768.6|4762.6|4762.6|4756.6|657
1749748200000|2025-06-12 17:10:00|4766.3|4760.3|4762.2|4756.2|4769.2|4763.2|4752.2|4746.2|710
1749748500000|2025-06-12 17:15:00|4763.3|4757.3|4768.2|4762.2|4774.1|4768.1|4763.2|4757.2|530
1749748800000|2025-06-12 17:20:00|4768.6|4762.6|4763.2|4757.2|4771.2|4765.2|4761|4755|348
1749749100000|2025-06-12 17:25:00|4762.3|4756.3|4766.2|4760.2|4766.6|4760.6|4758.3|4752.3|364
1749749400000|2025-06-12 17:30:00|4766.6|4760.6|4762.2|4756.2|4768.2|4762.2|4760.2|4754.2|380
1749749700000|2025-06-12 17:35:00|4762.3|4756.3|4771.3|4765.3|4774.2|4768.2|4760.6|4754.6|292
1749750000000|2025-06-12 17:40:00|4771.2|4765.2|4768.5|4762.5|4776.5|4770.5|4767.5|4761.5|350
1749750300000|2025-06-12 17:45:00|4768.6|4762.6|4773.7|4767.7|4774.5|4768.5|4766.3|4760.3|635
1749750600000|2025-06-12 17:50:00|4773.3|4767.3|4764.1|4758.1|4779.3|4773.3|4764.1|4758.1|877
1749750900000|2025-06-12 17:55:00|4763.2|4757.2|4780.1|4774.1|4780.1|4774.1|4755.1|4749.1|1000
1749751200000|2025-06-12 18:00:00|4778.3|4772.3|4776.3|4770.3|4778.7|4772.7|4771.7|4765.7|474
1749751500000|2025-06-12 18:05:00|4776.1|4770.1|4784|4778|4784.2|4778.2|4773.2|4767.2|742
1749751800000|2025-06-12 18:10:00|4783.2|4777.2|4777.1|4771.1|4791.6|4785.6|4775|4769|3978
1749752100000|2025-06-12 18:15:00|4777.5|4771.5|4771.2|4765.2|4778.5|4772.5|4769|4763|1915
1749772800000|2025-06-13 00:00:00|4774.7|4768.7|4773.3|4767.3|4779.7|4773.7|4765.2|4759.2|329
1749773100000|2025-06-13 00:05:00|4773.4|4767.4|4792.4|4786.4|4798.4|4792.4|4771.8|4765.8|517
1749773400000|2025-06-13 00:10:00|4792.9|4786.9|4782.9|4776.9|4798.3|4792.3|4770.3|4764.3|134
1749773700000|2025-06-13 00:15:00|4782.8|4776.8|4793.8|4787.8|4798.5|4792.5|4776.8|4770.8|267
1749774000000|2025-06-13 00:20:00|4794.3|4788.3|4813.2|4807.2|4813.2|4807.2|4791.4|4785.4|128
1749774300000|2025-06-13 00:25:00|4812.8|4806.8|4823.6|4817.6|4827.2|4821.2|4811.4|4805.4|159
1749774600000|2025-06-13 00:30:00|4823.2|4817.2|4811.3|4805.3|4823.4|4817.4|4808.8|4802.8|89
1749774900000|2025-06-13 00:35:00|4811.2|4805.2|4812.2|4806.2|4816.2|4810.2|4807.2|4801.2|104
1749775200000|2025-06-13 00:40:00|4812.4|4806.4|4811.8|4805.8|4816.6|4810.6|4808.8|4802.8|86
1749775500000|2025-06-13 00:45:00|4811.7|4805.7|4817.2|4811.2|4819.7|4813.7|4809.8|4803.8|69
1749775800000|2025-06-13 00:50:00|4817.3|4811.3|4820.8|4814.8|4821.7|4815.7|4810.3|4804.3|183
1749776100000|2025-06-13 00:55:00|4820.3|4814.3|4831.2|4825.2|4835.8|4829.8|4816.4|4810.4|368
1749776400000|2025-06-13 01:00:00|4830.3|4824.3|4832.2|4826.2|4836.9|4830.9|4814.2|4808.2|170
1749776700000|2025-06-13 01:05:00|4832.3|4826.3|4839.4|4833.4|4840.2|4834.2|4832.3|4826.3|68
1749777000000|2025-06-13 01:10:00|4839.8|4833.8|4853.3|4847.3|4855.8|4849.8|4838.3|4832.3|194
1749777300000|2025-06-13 01:15:00|4852.9|4846.9|4852.9|4846.9|4856.8|4850.8|4847.4|4841.4|104
1749777600000|2025-06-13 01:20:00|4852.7|4846.7|4845.8|4839.8|4855.8|4849.8|4845.8|4839.8|99
1749777900000|2025-06-13 01:25:00|4846.8|4840.8|4843.4|4837.4|4849.4|4843.4|4838.8|4832.8|72
1749778200000|2025-06-13 01:30:00|4843.3|4837.3|4836.3|4830.3|4843.4|4837.4|4834.4|4828.4|24
1749778500000|2025-06-13 01:35:00|4836.2|4830.2|4837.2|4831.2|4840.8|4834.8|4827.8|4821.8|95
1749778800000|2025-06-13 01:40:00|4836.5|4830.5|4844.6|4838.6|4845.6|4839.6|4836.5|4830.5|82
1749779100000|2025-06-13 01:45:00|4845.1|4839.1|4842.5|4836.5|4846.6|4840.6|4840.3|4834.3|77
1749779400000|2025-06-13 01:50:00|4842.8|4836.8|4842.2|4836.2|4844.5|4838.5|4839.8|4833.8|20
1749779700000|2025-06-13 01:55:00|4842.3|4836.3|4841.5|4835.5|4845|4839|4840.5|4834.5|55
1749780000000|2025-06-13 02:00:00|4841.8|4835.8|4840.2|4834.2|4842.2|4836.2|4836.3|4830.3|13
1749780300000|2025-06-13 02:05:00|4840.5|4834.5|4851.5|4845.5|4854.3|4848.3|4840.3|4834.3|45
1749780600000|2025-06-13 02:10:00|4851.3|4845.3|4853.5|4847.5|4855.5|4849.5|4849.5|4843.5|80
1749780900000|2025-06-13 02:15:00|4853.8|4847.8|4852.5|4846.5|4857.2|4851.2|4850.1|4844.1|10
1749781200000|2025-06-13 02:20:00|4853|4847|4857.1|4851.1|4857.2|4851.2|4852.5|4846.5|3
1749781500000|2025-06-13 02:25:00|4856.7|4850.7|4856.1|4850.1|4857.2|4851.2|4848.5|4842.5|15
1749781800000|2025-06-13 02:30:00|4856.2|4850.2|4864.6|4858.6|4867.2|4861.2|4854.1|4848.1|185
1749782100000|2025-06-13 02:35:00|4865.1|4859.1|4854|4848|4865.6|4859.6|4852.6|4846.6|68
1749782400000|2025-06-13 02:40:00|4853.6|4847.6|4858.1|4852.1|4864.1|4858.1|4850.6|4844.6|47
1749782700000|2025-06-13 02:45:00|4858|4852|4860.6|4854.6|4863.1|4857.1|4846.6|4840.6|171
1749783000000|2025-06-13 02:50:00|4860.8|4854.8|4871.6|4865.6|4874.6|4868.6|4860.7|4854.7|96
1749783300000|2025-06-13 02:55:00|4871.7|4865.7|4866.6|4860.6|4873.7|4867.7|4858.7|4852.7|52
1749783600000|2025-06-13 03:00:00|4865.6|4859.6|4856.7|4850.7|4872.1|4866.1|4856.2|4850.2|48
1749783900000|2025-06-13 03:05:00|4856.6|4850.6|4855.7|4849.7|4861.7|4855.7|4851.2|4845.2|63
1749784200000|2025-06-13 03:10:00|4856.1|4850.1|4849.7|4843.7|4857.7|4851.7|4849.7|4843.7|51
1749784500000|2025-06-13 03:15:00|4849.9|4843.9|4845.1|4839.1|4853.2|4847.2|4840.7|4834.7|72
1749784800000|2025-06-13 03:20:00|4845|4839|4847.7|4841.7|4849.6|4843.6|4841.6|4835.6|70
1749785100000|2025-06-13 03:25:00|4848.7|4842.7|4846.5|4840.5|4851.1|4845.1|4846.5|4840.5|34
1749785400000|2025-06-13 03:30:00|4845.7|4839.7|4840.2|4834.2|4847.2|4841.2|4838.2|4832.2|60
1749785700000|2025-06-13 03:35:00|4840.7|4834.7|4844.7|4838.7|4848.7|4842.7|4840.7|4834.7|26
1749786000000|2025-06-13 03:40:00|4844.1|4838.1|4848.7|4842.7|4851.1|4845.1|4842.2|4836.2|25
1749786300000|2025-06-13 03:45:00|4847.8|4841.8|4844.8|4838.8|4850.7|4844.7|4844.4|4838.4|15
1749786600000|2025-06-13 03:50:00|4844.9|4838.9|4842.9|4836.9|4846.3|4840.3|4840.4|4834.4|19
1749786900000|2025-06-13 03:55:00|4842.7|4836.7|4846.9|4840.9|4848.9|4842.9|4840.9|4834.9|9
1749787200000|2025-06-13 04:00:00|4846.8|4840.8|4847.7|4841.7|4848.2|4842.2|4844.3|4838.3|7
1749787500000|2025-06-13 04:05:00|4847.8|4841.8|4856.3|4850.3|4856.8|4850.8|4847.8|4841.8|23
1749787800000|2025-06-13 04:10:00|4855.7|4849.7|4857.7|4851.7|4858.8|4852.8|4853.3|4847.3|24
1749788100000|2025-06-13 04:15:00|4857.3|4851.3|4854.3|4848.3|4859.8|4853.8|4853.7|4847.7|8
1749788400000|2025-06-13 04:20:00|4854.8|4848.8|4860.3|4854.3|4860.8|4854.8|4854.8|4848.8|17
1749788700000|2025-06-13 04:25:00|4860.2|4854.2|4856.7|4850.7|4862.3|4856.3|4856.3|4850.3|21
1749789000000|2025-06-13 04:30:00|4856.1|4850.1|4859.3|4853.3|4859.3|4853.3|4855.2|4849.2|8
1749789300000|2025-06-13 04:35:00|4859.4|4853.4|4859.3|4853.3|4859.9|4853.9|4856.8|4850.8|15
1749789600000|2025-06-13 04:40:00|4858.8|4852.8|4859.3|4853.3|4861.3|4855.3|4858.7|4852.7|9
1749789900000|2025-06-13 04:45:00|4858.8|4852.8|4846.9|4840.9|4858.9|4852.9|4846.9|4840.9|65
1749790200000|2025-06-13 04:50:00|4846.7|4840.7|4845.3|4839.3|4849.7|4843.7|4844.7|4838.7|13
1749790500000|2025-06-13 04:55:00|4845.7|4839.7|4841.2|4835.2|4847.7|4841.7|4841.2|4835.2|11
1749790800000|2025-06-13 05:00:00|4840.8|4834.8|4844.7|4838.7|4846.7|4840.7|4838.8|4832.8|19
1749791100000|2025-06-13 05:05:00|4844.5|4838.5|4848.8|4842.8|4848.9|4842.9|4840.7|4834.7|40
1749791400000|2025-06-13 05:10:00|4848.7|4842.7|4845.8|4839.8|4848.7|4842.7|4844.8|4838.8|5
1749791700000|2025-06-13 05:15:00|4845.6|4839.6|4845.3|4839.3|4846.3|4840.3|4843.8|4837.8|11
1749792000000|2025-06-13 05:20:00|4845.6|4839.6|4839|4833|4846.3|4840.3|4836.8|4830.8|34
1749792300000|2025-06-13 05:25:00|4838.8|4832.8|4840.8|4834.8|4841.3|4835.3|4836|4830|10
1749792600000|2025-06-13 05:30:00|4840|4834|4839|4833|4840.1|4834.1|4836.8|4830.8|7
1749792900000|2025-06-13 05:35:00|4838.7|4832.7|4837.3|4831.3|4840|4834|4836.6|4830.6|11
1749793200000|2025-06-13 05:40:00|4837.5|4831.5|4828.3|4822.3|4839.5|4833.5|4828|4822|113
1749793500000|2025-06-13 05:45:00|4828.6|4822.6|4823|4817|4829.3|4823.3|4821|4815|127
1749793800000|2025-06-13 05:50:00|4822.8|4816.8|4827|4821|4828|4822|4821.3|4815.3|58
1749794100000|2025-06-13 05:55:00|4827.2|4821.2|4830|4824|4831|4825|4826.5|4820.5|18
1749794400000|2025-06-13 06:00:00|4829.8|4823.8|4834|4828|4834.8|4828.8|4829|4823|104
1749794700000|2025-06-13 06:05:00|4833.8|4827.8|4834|4828|4834|4828|4831.5|4825.5|262
1749795000000|2025-06-13 06:10:00|4834.5|4828.5|4831|4825|4834.8|4828.8|4829|4823|222
1749795300000|2025-06-13 06:15:00|4830.9|4824.9|4834|4828|4836.9|4830.9|4830|4824|57
1749795600000|2025-06-13 06:20:00|4834.4|4828.4|4837|4831|4837|4831|4831.9|4825.9|56
1749795900000|2025-06-13 06:25:00|4836.9|4830.9|4833.5|4827.5|4837.5|4831.5|4832|4826|53
1749796200000|2025-06-13 06:30:00|4833.9|4827.9|4831.9|4825.9|4834.9|4828.9|4831.5|4825.5|67
1749796500000|2025-06-13 06:35:00|4831.5|4825.5|4824.1|4818.1|4832|4826|4822.7|4816.7|245
1749796800000|2025-06-13 06:40:00|4824|4818|4809.1|4803.1|4824.2|4818.2|4807|4801|167
1749797100000|2025-06-13 06:45:00|4809.2|4803.2|4800.1|4794.1|4811.2|4805.2|4798.7|4792.7|166
1749797400000|2025-06-13 06:50:00|4800.2|4794.2|4802|4796|4806.2|4800.2|4799.2|4793.2|129
1749797700000|2025-06-13 06:55:00|4801.2|4795.2|4800.2|4794.2|4806.2|4800.2|4798.2|4792.2|224
1749798000000|2025-06-13 07:00:00|4800.6|4794.6|4804.2|4798.2|4811.1|4805.1|4793.6|4787.6|300
1749798300000|2025-06-13 07:05:00|4803.2|4797.2|4810.1|4804.1|4812.2|4806.2|4802.5|4796.5|81
1749798600000|2025-06-13 07:10:00|4810|4804|4813.6|4807.6|4816.1|4810.1|4806.6|4800.6|102
1749798900000|2025-06-13 07:15:00|4813.2|4807.2|4810.2|4804.2|4813.2|4807.2|4807|4801|20
1749799200000|2025-06-13 07:20:00|4810|4804|4805|4799|4814.6|4808.6|4802.3|4796.3|121
1749799500000|2025-06-13 07:25:00|4804.8|4798.8|4806.4|4800.4|4808.8|4802.8|4803.4|4797.4|29
1749799800000|2025-06-13 07:30:00|4806.5|4800.5|4807|4801|4810.9|4804.9|4802.4|4796.4|72
1749800100000|2025-06-13 07:35:00|4807.2|4801.2|4811|4805|4813|4807|4804.2|4798.2|24
1749800400000|2025-06-13 07:40:00|4810.6|4804.6|4814|4808|4815|4809|4809|4803|127
1749800700000|2025-06-13 07:45:00|4814.6|4808.6|4817.4|4811.4|4818.5|4812.5|4811.2|4805.2|47
1749801000000|2025-06-13 07:50:00|4816.9|4810.9|4815|4809|4823|4817|4813.1|4807.1|42
1749801300000|2025-06-13 07:55:00|4815.1|4809.1|4808.8|4802.8|4816|4810|4804|4798|30
1749801600000|2025-06-13 08:00:00|4809|4803|4812|4806|4815.8|4809.8|4809|4803|24
1749801900000|2025-06-13 08:05:00|4812.2|4806.2|4812|4806|4816.3|4810.3|4811.2|4805.2|33
1749802200000|2025-06-13 08:10:00|4811.9|4805.9|4810|4804|4811.9|4805.9|4807|4801|16
1749802500000|2025-06-13 08:15:00|4809.9|4803.9|4813|4807|4815.4|4809.4|4808.9|4802.9|21
1749802800000|2025-06-13 08:20:00|4813.1|4807.1|4812|4806|4815|4809|4810|4804|20
1749803100000|2025-06-13 08:25:00|4811.9|4805.9|4807.9|4801.9|4815|4809|4807.1|4801.1|65
1749803400000|2025-06-13 08:30:00|4807.1|4801.1|4814.5|4808.5|4815.2|4809.2|4807.1|4801.1|163
1749803700000|2025-06-13 08:35:00|4814.7|4808.7|4818.2|4812.2|4821.2|4815.2|4813.6|4807.6|370
1749804000000|2025-06-13 08:40:00|4818.6|4812.6|4826.1|4820.1|4826.6|4820.6|4818.6|4812.6|126
1749804300000|2025-06-13 08:45:00|4826.2|4820.2|4830.6|4824.6|4831.1|4825.1|4817.1|4811.1|137
1749804600000|2025-06-13 08:50:00|4831|4825|4844.2|4838.2|4845.2|4839.2|4831|4825|134
1749804900000|2025-06-13 08:55:00|4848.5|4842.5|4842.2|4836.2|4848.5|4842.5|4842.2|4836.2|47
1749805200000|2025-06-13 09:00:00|4842.3|4836.3|4840.2|4834.2|4844.1|4838.1|4837.2|4831.2|37
1749805500000|2025-06-13 09:05:00|4840|4834|4840.6|4834.6|4842.7|4836.7|4839.6|4833.6|42
1749805800000|2025-06-13 09:10:00|4840.5|4834.5|4844.6|4838.6|4847.1|4841.1|4839.5|4833.5|114
1749806100000|2025-06-13 09:15:00|4845|4839|4850|4844|4852.3|4846.3|4844.4|4838.4|100
1749806400000|2025-06-13 09:20:00|4850.4|4844.4|4851.8|4845.8|4853.8|4847.8|4846.8|4840.8|77
1749806700000|2025-06-13 09:25:00|4851.4|4845.4|4848.8|4842.8|4854.3|4848.3|4846.3|4840.3|62
1749807000000|2025-06-13 09:30:00|4848.9|4842.9|4851.9|4845.9|4853.8|4847.8|4848.9|4842.9|79
1749807300000|2025-06-13 09:35:00|4851.8|4845.8|4854.8|4848.8|4856.9|4850.9|4851.8|4845.8|65
1749807600000|2025-06-13 09:40:00|4854.3|4848.3|4857.8|4851.8|4860.3|4854.3|4854.3|4848.3|78
1749807900000|2025-06-13 09:45:00|4857.7|4851.7|4859.8|4853.8|4862.8|4856.8|4856.9|4850.9|96
1749808200000|2025-06-13 09:50:00|4859.9|4853.9|4865.9|4859.9|4866.9|4860.9|4859.3|4853.3|126
1749808500000|2025-06-13 09:55:00|4865.8|4859.8|4872|4866|4872|4866|4865.8|4859.8|147
1749808800000|2025-06-13 10:00:00|4873|4867|4874.8|4868.8|4876.9|4870.9|4870.9|4864.9|161
1749809100000|2025-06-13 10:05:00|4874.7|4868.7|4872|4866|4875|4869|4869.8|4863.8|24
1749809400000|2025-06-13 10:10:00|4871.8|4865.8|4870.8|4864.8|4871.8|4865.8|4862|4856|114
1749809700000|2025-06-13 10:15:00|4869.8|4863.8|4866.4|4860.4|4869.8|4863.8|4859.8|4853.8|98
1749810000000|2025-06-13 10:20:00|4866.9|4860.9|4863.9|4857.9|4866.9|4860.9|4861.5|4855.5|37
1749810300000|2025-06-13 10:25:00|4863.8|4857.8|4860.8|4854.8|4867.4|4861.4|4860.8|4854.8|47
1749810600000|2025-06-13 10:30:00|4860.9|4854.9|4859|4853|4861|4855|4858|4852|46
1749810900000|2025-06-13 10:35:00|4859.9|4853.9|4863|4857|4864.8|4858.8|4859.5|4853.5|43
1749811200000|2025-06-13 10:40:00|4862.9|4856.9|4862.4|4856.4|4864.9|4858.9|4861|4855|22
1749811500000|2025-06-13 10:45:00|4862.9|4856.9|4852.9|4846.9|4862.9|4856.9|4852.9|4846.9|119
1749811800000|2025-06-13 10:50:00|4852.8|4846.8|4839.8|4833.8|4852.8|4846.8|4837.7|4831.7|139
1749812100000|2025-06-13 10:55:00|4839.7|4833.7|4839.8|4833.8|4844|4838|4836.8|4830.8|313
1749812400000|2025-06-13 11:00:00|4839.5|4833.5|4848.8|4842.8|4851.8|4845.8|4838.9|4832.9|93
1749812700000|2025-06-13 11:05:00|4847.8|4841.8|4851.9|4845.9|4853.9|4847.9|4845.5|4839.5|23
1749813000000|2025-06-13 11:10:00|4852.9|4846.9|4843|4837|4853.9|4847.9|4841.9|4835.9|45
1749813300000|2025-06-13 11:15:00|4843.4|4837.4|4845.8|4839.8|4846|4840|4841.9|4835.9|19
1749813600000|2025-06-13 11:20:00|4845|4839|4843.9|4837.9|4849.8|4843.8|4840.8|4834.8|78
1749813900000|2025-06-13 11:25:00|4843.8|4837.8|4836.8|4830.8|4843.8|4837.8|4834.8|4828.8|72
1749814200000|2025-06-13 11:30:00|4836.9|4830.9|4833.8|4827.8|4837.9|4831.9|4830.4|4824.4|36
1749814500000|2025-06-13 11:35:00|4833|4827|4845.9|4839.9|4845.9|4839.9|4829.4|4823.4|160
1749814800000|2025-06-13 11:40:00|4846|4840|4846.8|4840.8|4847.5|4841.5|4844.5|4838.5|60
1749815100000|2025-06-13 11:45:00|4846.9|4840.9|4847.4|4841.4|4851.9|4845.9|4844.8|4838.8|106
1749815400000|2025-06-13 11:50:00|4845.8|4839.8|4851.8|4845.8|4852.8|4846.8|4845.8|4839.8|60
1749815700000|2025-06-13 11:55:00|4851.9|4845.9|4851.8|4845.8|4854|4848|4849.3|4843.3|37
1749816000000|2025-06-13 12:00:00|4851.9|4845.9|4852.5|4846.5|4857.3|4851.3|4850.3|4844.3|144
1749816300000|2025-06-13 12:05:00|4853.9|4847.9|4848.4|4842.4|4857.3|4851.3|4847.5|4841.5|235
1749816600000|2025-06-13 12:10:00|4848.5|4842.5|4850.9|4844.9|4853|4847|4848.4|4842.4|96
1749816900000|2025-06-13 12:15:00|4850.8|4844.8|4854|4848|4856|4850|4850.4|4844.4|359
1749817200000|2025-06-13 12:20:00|4853.9|4847.9|4856.9|4850.9|4857.3|4851.3|4853.4|4847.4|105
1749817500000|2025-06-13 12:25:00|4856.8|4850.8|4853.8|4847.8|4857.3|4851.3|4851.8|4845.8|169
1749817800000|2025-06-13 12:30:00|4853.9|4847.9|4860.8|4854.8|4861.3|4855.3|4852.4|4846.4|152
1749818100000|2025-06-13 12:35:00|4860.7|4854.7|4855.4|4849.4|4860.9|4854.9|4853.8|4847.8|181
1749818400000|2025-06-13 12:40:00|4855.8|4849.8|4856.4|4850.4|4859.4|4853.4|4851.9|4845.9|615
1749821400000|2025-06-13 13:30:00|4871.3|4865.3|4995.4|4989.4|5080.1|5074.1|4871.3|4865.3|15959
1749821700000|2025-06-13 13:35:00|4995.5|4989.5|4997.6|4991.6|5030.2|5024.2|4945.3|4939.3|7358
1749822000000|2025-06-13 13:40:00|4997.7|4991.7|5075.8|5069.8|5078.9|5072.9|4997.7|4991.7|4457
1749822300000|2025-06-13 13:45:00|5076.5|5070.5|5080.1|5074.1|5101.1|5095.1|5076.5|5070.5|915
1749822600000|2025-06-13 13:50:00|||||||||484
1749822900000|2025-06-13 13:55:00|5100.8|5094.8|5080.1|5074.1|5100.8|5094.8|5080.1|5074.1|1263
1749823200000|2025-06-13 14:00:00|5078.6|5072.6|5080.1|5074.1|5080.1|5074.1|5078.6|5072.6|1154
1749823500000|2025-06-13 14:05:00|||||||||280
1749823800000|2025-06-13 14:10:00|||||||||272
1749824100000|2025-06-13 14:15:00|||||||||672
1749824400000|2025-06-13 14:20:00|||||||||333
1749824700000|2025-06-13 14:25:00|||||||||539
1749825000000|2025-06-13 14:30:00|||||||||806
1749825300000|2025-06-13 14:35:00|||||||||508
1749825600000|2025-06-13 14:40:00|||||||||358
1749825900000|2025-06-13 14:45:00|||||||||228
1749826200000|2025-06-13 14:50:00|||||||||424
1749826500000|2025-06-13 14:55:00|||||||||913
1749826800000|2025-06-13 15:00:00|||||||||502
1749827100000|2025-06-13 15:05:00|||||||||115
1749827400000|2025-06-13 15:10:00|||||||||1592
1749827700000|2025-06-13 15:15:00|||||||||451
1749828000000|2025-06-13 15:20:00|||||||||123
1749828300000|2025-06-13 15:25:00|||||||||157
1749828600000|2025-06-13 15:30:00|||||||||388
1749828900000|2025-06-13 15:35:00|||||||||524
1749829200000|2025-06-13 15:40:00|||||||||190
1749829500000|2025-06-13 15:45:00|||||||||105
1749829800000|2025-06-13 15:50:00|||||||||113
1749830100000|2025-06-13 15:55:00|||||||||251
1749830400000|2025-06-13 16:00:00|||||||||440
1749830700000|2025-06-13 16:05:00|||||||||94
1749831000000|2025-06-13 16:10:00|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|158
1749831300000|2025-06-13 16:15:00|||||||||328
1749831600000|2025-06-13 16:20:00|||||||||82
1749831900000|2025-06-13 16:25:00|||||||||173
1749832200000|2025-06-13 16:30:00|||||||||216
1749832500000|2025-06-13 16:35:00|||||||||153
1749832800000|2025-06-13 16:40:00|||||||||85
1749833100000|2025-06-13 16:45:00|||||||||96
1749833400000|2025-06-13 16:50:00|||||||||239
1749833700000|2025-06-13 16:55:00|||||||||54
1749834000000|2025-06-13 17:00:00|||||||||97
1749834300000|2025-06-13 17:05:00|||||||||108
1749834600000|2025-06-13 17:10:00|||||||||49
1749834900000|2025-06-13 17:15:00|||||||||90
1749835200000|2025-06-13 17:20:00|||||||||253
1749835500000|2025-06-13 17:25:00|||||||||172
1749835800000|2025-06-13 17:30:00|||||||||122
1749836100000|2025-06-13 17:35:00|||||||||109
1749836400000|2025-06-13 17:40:00|||||||||89
1749836700000|2025-06-13 17:45:00|||||||||78
1749837000000|2025-06-13 17:50:00|||||||||80
1749837300000|2025-06-13 17:55:00|||||||||117
1749837600000|2025-06-13 18:00:00|||||||||591
1749837900000|2025-06-13 18:05:00|||||||||876
1749838200000|2025-06-13 18:10:00|||||||||450
1749838500000|2025-06-13 18:15:00|||||||||523
1750032000000|2025-06-16 00:00:00|5268.1|5262.1|5352.1|5346.1|5380|5374|5261.3|5247.7|3014
1750032300000|2025-06-16 00:05:00|5353.2|5347.2|5345|5339|5355.1|5349.1|5326|5320|916
1750032600000|2025-06-16 00:10:00|5345.5|5339.5|5338.5|5332.5|5345.5|5339.5|5330.1|5324.1|343
1750032900000|2025-06-16 00:15:00|5337.5|5331.5|5333.5|5327.5|5339|5333|5327|5321|413
1750033200000|2025-06-16 00:20:00|5335.2|5329.2|5336|5330|5343.5|5337.5|5334.1|5328.1|542
1750033500000|2025-06-16 00:25:00|5335.5|5329.5|5314.6|5308.6|5338|5332|5309.1|5303.1|288
1750033800000|2025-06-16 00:30:00|5313|5307|5320.3|5314.3|5321.2|5315.2|5305|5299|472
1750034100000|2025-06-16 00:35:00|5320.2|5314.2|5308.4|5302.4|5323.2|5317.2|5307.3|5301.3|405
1750034400000|2025-06-16 00:40:00|5307.6|5301.6|5306.9|5300.9|5309|5303|5302.5|5296.5|313
1750034700000|2025-06-16 00:45:00|5306.5|5300.5|5308.1|5302.1|5308.1|5302.1|5298.5|5292.5|308
1750035000000|2025-06-16 00:50:00|5308.5|5302.5|5305.5|5299.5|5310|5304|5303.5|5297.5|116
1750035300000|2025-06-16 00:55:00|5305.4|5299.4|5308|5302|5309|5303|5304.1|5298.1|134
1750035600000|2025-06-16 01:00:00|5307.1|5301.1|5298.5|5292.5|5310.1|5304.1|5290.9|5284.9|429
1750035900000|2025-06-16 01:05:00|5299|5293|5305.9|5299.9|5306.5|5300.5|5298|5292|203
1750036200000|2025-06-16 01:10:00|5306.9|5300.9|5318.4|5312.4|5321.1|5315.1|5304|5298|212
1750036500000|2025-06-16 01:15:00|5318.5|5312.5|5311|5305|5323.8|5317.8|5304.1|5298.1|288
1750036800000|2025-06-16 01:20:00|5310.9|5304.9|5315.5|5309.5|5320.9|5314.9|5310|5304|241
1750037100000|2025-06-16 01:25:00|5317|5311|5306.4|5300.4|5317.5|5311.5|5305.5|5299.5|100
1750037400000|2025-06-16 01:30:00|5306|5300|5305|5299|5310.3|5304.3|5303.5|5297.5|122
1750037700000|2025-06-16 01:35:00|5305.6|5299.6|5322.5|5316.5|5322.5|5316.5|5305|5299|114
1750038000000|2025-06-16 01:40:00|5322.6|5316.6|5323.3|5317.3|5324.4|5318.4|5320.4|5314.4|122
1750038300000|2025-06-16 01:45:00|5322.9|5316.9|5321.9|5315.9|5329.4|5323.4|5317|5311|120
1750038600000|2025-06-16 01:50:00|5322.4|5316.4|5322.9|5316.9|5328.9|5322.9|5321.3|5315.3|156
1750038900000|2025-06-16 01:55:00|5322.5|5316.5|5322.3|5316.3|5323.5|5317.5|5319.5|5313.5|28
1750039200000|2025-06-16 02:00:00|5322.4|5316.4|5319.4|5313.4|5322.4|5316.4|5317.4|5311.4|52
1750039500000|2025-06-16 02:05:00|5320.3|5314.3|5318.5|5312.5|5322.5|5316.5|5308.4|5302.4|98
1750039800000|2025-06-16 02:10:00|5317.6|5311.6|5305.5|5299.5|5317.6|5311.6|5303.3|5297.3|90
1750040100000|2025-06-16 02:15:00|5306.4|5300.4|5300.3|5294.3|5306.5|5300.5|5298.1|5292.1|77
1750040400000|2025-06-16 02:20:00|5300.4|5294.4|5304.2|5298.2|5307.3|5301.3|5300.3|5294.3|43
1750040700000|2025-06-16 02:25:00|5304.3|5298.3|5307.3|5301.3|5308.2|5302.2|5303.2|5297.2|28
1750041000000|2025-06-16 02:30:00|5311.3|5305.3|5312.8|5306.8|5314.3|5308.3|5307.7|5301.7|55
1750041300000|2025-06-16 02:35:00|5312.7|5306.7|5297.3|5291.3|5315.2|5309.2|5297.3|5291.3|136
1750041600000|2025-06-16 02:40:00|5296.9|5290.9|5300.9|5294.9|5305.5|5299.5|5292.5|5286.5|244
1750041900000|2025-06-16 02:45:00|5301.3|5295.3|5284.4|5278.4|5301.3|5295.3|5283.5|5277.5|97
1750042200000|2025-06-16 02:50:00|5284.9|5278.9|5283.1|5277.1|5288.7|5282.7|5281.5|5275.5|113
1750042500000|2025-06-16 02:55:00|5283.3|5277.3|5283.6|5277.6|5292.6|5286.6|5281.6|5275.6|56
1750042800000|2025-06-16 03:00:00|5283.5|5277.5|5287.5|5281.5|5289.5|5283.5|5281.1|5275.1|19
1750043100000|2025-06-16 03:05:00|5287.6|5281.6|5282.1|5276.1|5289.1|5283.1|5281.5|5275.5|32
1750043400000|2025-06-16 03:10:00|5282.5|5276.5|5281.1|5275.1|5286.5|5280.5|5281.1|5275.1|51
1750043700000|2025-06-16 03:15:00|5281|5275|5277.7|5271.7|5284.5|5278.5|5276.1|5270.1|87
1750044000000|2025-06-16 03:20:00|5277.6|5271.6|5281.7|5275.7|5284.7|5278.7|5274.6|5268.6|69
1750044300000|2025-06-16 03:25:00|5282.7|5276.7|5291.7|5285.7|5293.7|5287.7|5282.3|5276.3|49
1750044600000|2025-06-16 03:30:00|5291.6|5285.6|5288.1|5282.1|5291.6|5285.6|5286.7|5280.7|15
1750044900000|2025-06-16 03:35:00|5288.5|5282.5|5293.7|5287.7|5298.1|5292.1|5288.2|5282.2|14
1750045200000|2025-06-16 03:40:00|5294.1|5288.1|5292.6|5286.6|5294.1|5288.1|5291.7|5285.7|6
1750045500000|2025-06-16 03:45:00|5293.1|5287.1|5296.7|5290.7|5298.7|5292.7|5293.1|5287.1|8
1750045800000|2025-06-16 03:50:00|5297.1|5291.1|5299|5293|5300.2|5294.2|5296.1|5290.1|37
1750046100000|2025-06-16 03:55:00|5299.1|5293.1|5305.6|5299.6|5306|5300|5299|5293|6
1750046400000|2025-06-16 04:00:00|5306.5|5300.5|5311.7|5305.7|5312|5306|5306.5|5300.5|25
1750046700000|2025-06-16 04:05:00|5312.5|5306.5|5316.7|5310.7|5316.7|5310.7|5311.7|5305.7|130
1750047000000|2025-06-16 04:10:00|5316.3|5310.3|5311.1|5305.1|5319.7|5313.7|5309.6|5303.6|34
1750047300000|2025-06-16 04:15:00|5311.5|5305.5|5317.5|5311.5|5317.6|5311.6|5311.5|5305.5|3
1750047600000|2025-06-16 04:20:00|5317.6|5311.6|5313.6|5307.6|5317.6|5311.6|5313.1|5307.1|4
1750047900000|2025-06-16 04:25:00|5313.1|5307.1|5309.6|5303.6|5313.1|5307.1|5307.4|5301.4|11
1750048200000|2025-06-16 04:30:00|5309.5|5303.5|5305.7|5299.7|5309.7|5303.7|5305.7|5299.7|7
1750048500000|2025-06-16 04:35:00|5304.7|5298.7|5305.5|5299.5|5306.7|5300.7|5303.7|5297.7|7
1750048800000|2025-06-16 04:40:00|5305.7|5299.7|5306.6|5300.6|5306.7|5300.7|5304.2|5298.2|2
1750049100000|2025-06-16 04:45:00|5305.7|5299.7|5309.7|5303.7|5309.7|5303.7|5305.7|5299.7|9
1750049400000|2025-06-16 04:50:00|5309.6|5303.6|5305.1|5299.1|5309.6|5303.6|5305.1|5299.1|3
1750049700000|2025-06-16 04:55:00|5305.5|5299.5|5303.6|5297.6|5306.1|5300.1|5302.6|5296.6|5
1750050000000|2025-06-16 05:00:00|5303.2|5297.2|5306.5|5300.5|5307.7|5301.7|5303.1|5297.1|21
1750050300000|2025-06-16 05:05:00|5306.8|5300.8|5311.6|5305.6|5312.6|5306.6|5306.7|5300.7|17
1750050600000|2025-06-16 05:10:00|5312.5|5306.5|5306.6|5300.6|5312.5|5306.5|5305.5|5299.5|37
1750050900000|2025-06-16 05:15:00|5307|5301|5304|5298|5308.1|5302.1|5300.6|5294.6|40
1750051200000|2025-06-16 05:20:00|5303.5|5297.5|5304|5298|5304.6|5298.6|5301.6|5295.6|27
1750051500000|2025-06-16 05:25:00|5304.1|5298.1|5297|5291|5304.1|5298.1|5296.6|5290.6|46
1750051800000|2025-06-16 05:30:00|5297.1|5291.1|5273.6|5267.6|5297.1|5291.1|5273.5|5267.5|116
1750052100000|2025-06-16 05:35:00|5274.1|5268.1|5265.7|5259.7|5276.5|5270.5|5265.6|5259.6|117
1750052400000|2025-06-16 05:40:00|5265.6|5259.6|5262.2|5256.2|5270.4|5264.4|5261.1|5255.1|91
1750052700000|2025-06-16 05:45:00|5263.1|5257.1|5262.6|5256.6|5269.2|5263.2|5262.5|5256.5|42
1750053000000|2025-06-16 05:50:00|5262.7|5256.7|5272.6|5266.6|5273.5|5267.5|5261.7|5255.7|55
1750053300000|2025-06-16 05:55:00|5273|5267|5274.5|5268.5|5276.6|5270.6|5272.2|5266.2|46
1750053600000|2025-06-16 06:00:00|5274.7|5268.7|5290.6|5284.6|5291.2|5285.2|5274.6|5268.6|81
1750053900000|2025-06-16 06:05:00|5290.7|5284.7|5284.1|5278.1|5293.5|5287.5|5282.5|5276.5|81
1750054200000|2025-06-16 06:10:00|5283.5|5277.5|5287.5|5281.5|5288.6|5282.6|5283.5|5277.5|33
1750054500000|2025-06-16 06:15:00|5287.6|5281.6|5301.7|5295.7|5302.6|5296.6|5287.5|5281.5|44
1750054800000|2025-06-16 06:20:00|5301.1|5295.1|5309.4|5303.4|5309.4|5303.4|5298.7|5292.7|171
1750055100000|2025-06-16 06:25:00|5309.3|5303.3|5316.9|5310.9|5317.5|5311.5|5304.4|5298.4|150
1750055400000|2025-06-16 06:30:00|5316.8|5310.8|5323.6|5317.6|5327.4|5321.4|5312.7|5306.7|184
1750055700000|2025-06-16 06:35:00|5324.6|5318.6|5321.6|5315.6|5325.6|5319.6|5318.1|5312.1|119
1750056000000|2025-06-16 06:40:00|5321.5|5315.5|5327.6|5321.6|5327.6|5321.6|5318.1|5312.1|107
1750056300000|2025-06-16 06:45:00|5328.1|5322.1|5330.6|5324.6|5336.6|5330.6|5323.7|5317.7|144
1750056600000|2025-06-16 06:50:00|5330.1|5324.1|5331.2|5325.2|5331.6|5325.6|5322.6|5316.6|57
1750056900000|2025-06-16 06:55:00|5331.3|5325.3|5331.6|5325.6|5336.6|5330.6|5328.1|5322.1|60
1750057200000|2025-06-16 07:00:00|5331.7|5325.7|5336.6|5330.6|5339.6|5333.6|5331.6|5325.6|65
1750057500000|2025-06-16 07:05:00|5336.7|5330.7|5344.6|5338.6|5347.6|5341.6|5336.6|5330.6|202
1750057800000|2025-06-16 07:10:00|5342.7|5336.7|5342.7|5336.7|5345.6|5339.6|5338.2|5332.2|110
1750058100000|2025-06-16 07:15:00|5342.6|5336.6|5346.8|5340.8|5346.8|5340.8|5342.2|5336.2|151
1750058400000|2025-06-16 07:20:00|5347.3|5341.3|5356.7|5350.7|5357.3|5351.3|5346.3|5340.3|574
1750058700000|2025-06-16 07:25:00|5356.8|5350.8|5358.9|5352.9|5358.9|5352.9|5355.2|5349.2|295
1750059000000|2025-06-16 07:30:00|5358.8|5352.8|5360.7|5354.7|5365.3|5359.3|5354.9|5348.9|376
1750059300000|2025-06-16 07:35:00|5360.3|5354.3|5349.2|5343.2|5367.8|5361.8|5348.7|5342.7|197
1750059600000|2025-06-16 07:40:00|5348.7|5342.7|5341.2|5335.2|5350.3|5344.3|5336.7|5330.7|87
1750059900000|2025-06-16 07:45:00|5342.2|5336.2|5330|5324|5342.7|5336.7|5329.5|5323.5|115
1750060200000|2025-06-16 07:50:00|5328.5|5322.5|5337.4|5331.4|5337.4|5331.4|5327|5321|84
1750060500000|2025-06-16 07:55:00|5337.5|5331.5|5341|5335|5342.4|5336.4|5337|5331|46
1750060800000|2025-06-16 08:00:00|5341.4|5335.4|5331.5|5325.5|5341.5|5335.5|5315.7|5309.7|203
1750061100000|2025-06-16 08:05:00|5331.6|5325.6|5338.8|5332.8|5339.6|5333.6|5323.8|5317.8|143
1750061400000|2025-06-16 08:10:00|5339.4|5333.4|5350|5344|5350.6|5344.6|5338|5332|96
1750061700000|2025-06-16 08:15:00|5350.6|5344.6|5346|5340|5351|5345|5345.4|5339.4|57
1750062000000|2025-06-16 08:20:00|5346.4|5340.4|5338.4|5332.4|5348.5|5342.5|5328.1|5322.1|117
1750062300000|2025-06-16 08:25:00|5338|5332|5334|5328|5342|5336|5333.6|5327.6|88
1750062600000|2025-06-16 08:30:00|5333.6|5327.6|5336.6|5330.6|5339.1|5333.1|5330.6|5324.6|99
1750062900000|2025-06-16 08:35:00|5337.4|5331.4|5343.6|5337.6|5343.7|5337.7|5336.6|5330.6|49
1750063200000|2025-06-16 08:40:00|5343.2|5337.2|5335.4|5329.4|5343.2|5337.2|5332.6|5326.6|74
1750063500000|2025-06-16 08:45:00|5334.6|5328.6|5337|5331|5341|5335|5331.6|5325.6|86
1750063800000|2025-06-16 08:50:00|5336.6|5330.6|5336.6|5330.6|5339.6|5333.6|5333.6|5327.6|107
1750064100000|2025-06-16 08:55:00|5336.1|5330.1|5343.6|5337.6|5348.2|5342.2|5335.5|5329.5|133
1750064400000|2025-06-16 09:00:00|5344|5338|5342.4|5336.4|5345.5|5339.5|5336.5|5330.5|68
1750064700000|2025-06-16 09:05:00|5342.5|5336.5|5347.4|5341.4|5348.6|5342.6|5340.5|5334.5|130
1750065000000|2025-06-16 09:10:00|5347.5|5341.5|5346|5340|5348.6|5342.6|5342|5336|106
1750065300000|2025-06-16 09:15:00|5345.6|5339.6|5346.6|5340.6|5349.5|5343.5|5343.4|5337.4|54
1750065600000|2025-06-16 09:20:00|5346.4|5340.4|5337.6|5331.6|5349.5|5343.5|5336.6|5330.6|90
1750065900000|2025-06-16 09:25:00|5337.5|5331.5|5338.6|5332.6|5342|5336|5336.6|5330.6|41
1750066200000|2025-06-16 09:30:00|5340.6|5334.6|5340.6|5334.6|5341.5|5335.5|5337.6|5331.6|34
1750066500000|2025-06-16 09:35:00|5340.5|5334.5|5343.6|5337.6|5346.7|5340.7|5337.3|5331.3|116
1750066800000|2025-06-16 09:40:00|5343.5|5337.5|5334.6|5328.6|5345.5|5339.5|5334.5|5328.5|49
1750067100000|2025-06-16 09:45:00|5334.4|5328.4|5345.5|5339.5|5348.4|5342.4|5333.9|5327.9|154
1750067400000|2025-06-16 09:50:00|5344.5|5338.5|5341.4|5335.4|5345.6|5339.6|5340.2|5334.2|64
1750067700000|2025-06-16 09:55:00|5341.2|5335.2|5340.6|5334.6|5342.6|5336.6|5339.6|5333.6|147
1750068000000|2025-06-16 10:00:00|5341|5335|5348.6|5342.6|5348.6|5342.6|5340.5|5334.5|60
1750068300000|2025-06-16 10:05:00|5349|5343|5348.4|5342.4|5352.6|5346.6|5347.5|5341.5|142
1750068600000|2025-06-16 10:10:00|5348|5342|5349.5|5343.5|5351.6|5345.6|5345.6|5339.6|52
1750068900000|2025-06-16 10:15:00|5348.6|5342.6|5343|5337|5348.6|5342.6|5340.6|5334.6|92
1750069200000|2025-06-16 10:20:00|5343.1|5337.1|5336.6|5330.6|5345.5|5339.5|5336.1|5330.1|72
1750069500000|2025-06-16 10:25:00|5336.2|5330.2|5339|5333|5339.5|5333.5|5336.2|5330.2|62
1750069800000|2025-06-16 10:30:00|5339.4|5333.4|5341.6|5335.6|5341.6|5335.6|5337.6|5331.6|27
1750070100000|2025-06-16 10:35:00|5342|5336|5344.5|5338.5|5346.6|5340.6|5342|5336|81
1750070400000|2025-06-16 10:40:00|5344.6|5338.6|5346.6|5340.6|5349.5|5343.5|5343|5337|22
1750070700000|2025-06-16 10:45:00|5346.2|5340.2|5338.5|5332.5|5346.5|5340.5|5336.4|5330.4|98
1750071000000|2025-06-16 10:50:00|5338.4|5332.4|5331.9|5325.9|5338.4|5332.4|5331.9|5325.9|90
1750071300000|2025-06-16 10:55:00|5332|5326|5330.4|5324.4|5334|5328|5328.5|5322.5|197
1750071600000|2025-06-16 11:00:00|5329.9|5323.9|5337.3|5331.3|5337.5|5331.5|5329.5|5323.5|88
1750071900000|2025-06-16 11:05:00|5336.8|5330.8|5337.3|5331.3|5340.3|5334.3|5334.8|5328.8|60
1750072200000|2025-06-16 11:10:00|5337.4|5331.4|5346.4|5340.4|5346.9|5340.9|5337.4|5331.4|33
1750072500000|2025-06-16 11:15:00|5346.3|5340.3|5351.8|5345.8|5352.3|5346.3|5345.4|5339.4|27
1750072800000|2025-06-16 11:20:00|5351.3|5345.3|5356.4|5350.4|5357.4|5351.4|5351.3|5345.3|148
1750073100000|2025-06-16 11:25:00|5357.3|5351.3|5363.9|5357.9|5365.9|5359.9|5356.3|5350.3|241
1750073400000|2025-06-16 11:30:00|5363.5|5357.5|5364.9|5358.9|5365.9|5359.9|5362.8|5356.8|173
1750073700000|2025-06-16 11:35:00|5363.4|5357.4|5362.4|5356.4|5364.9|5358.9|5356.4|5350.4|79
1750074000000|2025-06-16 11:40:00|5362.9|5356.9|5371.8|5365.8|5371.8|5365.8|5362.9|5356.9|146
1750074300000|2025-06-16 11:45:00|5371.3|5365.3|5406.3|5400.3|5406.3|5400.3|5370.4|5364.4|618
1750074600000|2025-06-16 11:50:00|5407.3|5401.3|5423.8|5417.8|5433.4|5427.4|5404.3|5398.3|870
1750074900000|2025-06-16 11:55:00|5423.4|5417.4|5460.1|5454.1|5466.4|5460.4|5422.9|5416.9|1446
1750075200000|2025-06-16 12:00:00|5459.8|5453.8|5418.4|5412.4|5460.8|5454.8|5418.3|5412.3|652
1750075500000|2025-06-16 12:05:00|5417.9|5411.9|5428.2|5422.2|5437.2|5431.2|5416.9|5410.9|362
1750075800000|2025-06-16 12:10:00|5428.3|5422.3|5428.9|5422.9|5438.8|5432.8|5426.4|5420.4|392
1750076100000|2025-06-16 12:15:00|5428.4|5422.4|5443.4|5437.4|5451.4|5445.4|5428.3|5422.3|356
1750076400000|2025-06-16 12:20:00|5443.3|5437.3|5437.5|5431.5|5452.4|5446.4|5434.6|5428.6|268
1750076700000|2025-06-16 12:25:00|5437.1|5431.1|5446.1|5440.1|5452.7|5446.7|5437.1|5431.1|502
1750077000000|2025-06-16 12:30:00|5445.6|5439.6|5423.5|5417.5|5445.6|5439.6|5422.5|5416.5|356
1750077300000|2025-06-16 12:35:00|5423.6|5417.6|5430|5424|5434|5428|5418.5|5412.5|367
1750077600000|2025-06-16 12:40:00|5429.9|5423.9|5424|5418|5432|5426|5413.8|5407.8|392
1750080600000|2025-06-16 13:30:00|5434.8|5428.8|5461|5455|5469.5|5463.5|5429.9|5423.9|3896
1750080900000|2025-06-16 13:35:00|5462.1|5456.1|5465.7|5459.7|5472.5|5466.5|5442.6|5436.6|1787
1750081200000|2025-06-16 13:40:00|5465.6|5459.6|5484.5|5478.5|5495|5489|5464.7|5458.7|1953
1750081500000|2025-06-16 13:45:00|5484.6|5478.6|5468.4|5462.4|5486.5|5480.5|5444.4|5438.4|1937
1750081800000|2025-06-16 13:50:00|5468.5|5462.5|5471.5|5465.5|5479|5473|5457.5|5451.5|1754
1750082100000|2025-06-16 13:55:00|5470.5|5464.5|5447.2|5441.2|5474.6|5468.6|5439.4|5433.4|1748
1750082400000|2025-06-16 14:00:00|5447.7|5441.7|5466.5|5460.5|5468.4|5462.4|5440.8|5434.8|1677
1750082700000|2025-06-16 14:05:00|5466.9|5460.9|5455.4|5449.4|5476|5470|5455.4|5449.4|938
1750083000000|2025-06-16 14:10:00|5455.5|5449.5|5470.1|5464.1|5475.6|5469.6|5455.3|5449.3|1251
1750083300000|2025-06-16 14:15:00|5470|5464|5447.6|5441.6|5474.6|5468.6|5446.6|5440.6|992
1750083600000|2025-06-16 14:20:00|5447|5441|5438.4|5432.4|5452.3|5446.3|5436.1|5430.1|1889
1750083900000|2025-06-16 14:25:00|5439.4|5433.4|5412.4|5406.4|5446.3|5440.3|5411.3|5405.3|1048
1750084200000|2025-06-16 14:30:00|5410.4|5404.4|5344.2|5338.2|5410.5|5404.5|5342.5|5336.5|2185
1750084500000|2025-06-16 14:35:00|5340.8|5334.8|5378.7|5372.7|5379.2|5373.2|5340.7|5334.7|1456
1750084800000|2025-06-16 14:40:00|5378.3|5372.3|5388.5|5382.5|5399.4|5393.4|5377.8|5371.8|1195
1750085100000|2025-06-16 14:45:00|5389.1|5383.1|5409.1|5403.1|5409.1|5403.1|5385.1|5379.1|1125
1750085400000|2025-06-16 14:50:00|5407.7|5401.7|5407.5|5401.5|5417|5411|5403.5|5397.5|1403
1750085700000|2025-06-16 14:55:00|5406.5|5400.5|5424.4|5418.4|5427.9|5421.9|5404.5|5398.5|855
1750086000000|2025-06-16 15:00:00|5423.4|5417.4|5424.5|5418.5|5434.5|5428.5|5407.4|5401.4|1195
1750086300000|2025-06-16 15:05:00|5425.5|5419.5|5425.6|5419.6|5428.5|5422.5|5410.4|5404.4|733
1750086600000|2025-06-16 15:10:00|5424.5|5418.5|5408.6|5402.6|5425.6|5419.6|5408.1|5402.1|563
1750086900000|2025-06-16 15:15:00|5409.6|5403.6|5411.1|5405.1|5415.3|5409.3|5401.6|5395.6|550
1750087200000|2025-06-16 15:20:00|5411.6|5405.6|5417.6|5411.6|5421.1|5415.1|5409.1|5403.1|524
1750087500000|2025-06-16 15:25:00|5417.1|5411.1|5404.6|5398.6|5423|5417|5398.6|5392.6|544
1750087800000|2025-06-16 15:30:00|5404.5|5398.5|5398.5|5392.5|5413.5|5407.5|5394.5|5388.5|779
1750088100000|2025-06-16 15:35:00|5398.4|5392.4|5401.6|5395.6|5409.6|5403.6|5390.6|5384.6|1185
1750088400000|2025-06-16 15:40:00|5401.4|5395.4|5413.5|5407.5|5417.1|5411.1|5390.6|5384.6|912
1750088700000|2025-06-16 15:45:00|5413.6|5407.6|5426.6|5420.6|5426.6|5420.6|5413.1|5407.1|766
1750089000000|2025-06-16 15:50:00|5425.6|5419.6|5436.1|5430.1|5442|5436|5424.6|5418.6|1164
1750089300000|2025-06-16 15:55:00|5436|5430|5447.6|5441.6|5449.2|5443.2|5433.5|5427.5|685
1750089600000|2025-06-16 16:00:00|5447.5|5441.5|5441.6|5435.6|5454.6|5448.6|5419.6|5413.6|787
1750089900000|2025-06-16 16:05:00|5442.6|5436.6|5437.3|5431.3|5449.6|5443.6|5435.9|5429.9|374
1750090200000|2025-06-16 16:10:00|5437.4|5431.4|5439.9|5433.9|5440.5|5434.5|5424.5|5418.5|330
1750090500000|2025-06-16 16:15:00|5439.5|5433.5|5453|5447|5453|5447|5439.5|5433.5|503
1750090800000|2025-06-16 16:20:00|5454|5448|5462.2|5456.2|5464.4|5458.4|5445|5439|724
1750091100000|2025-06-16 16:25:00|5461.8|5455.8|5466.4|5460.4|5468.4|5462.4|5458.2|5452.2|538
1750091400000|2025-06-16 16:30:00|5466.8|5460.8|5471.4|5465.4|5475.8|5469.8|5459.4|5453.4|484
1750091700000|2025-06-16 16:35:00|5470.8|5464.8|5473|5467|5477|5471|5469.4|5463.4|443
1750092000000|2025-06-16 16:40:00|5473.9|5467.9|5475.6|5469.6|5479.4|5473.4|5467.4|5461.4|529
1750092300000|2025-06-16 16:45:00|5476.2|5470.2|5473|5467|5480|5474|5470.6|5464.6|581
1750092600000|2025-06-16 16:50:00|5472.6|5466.6|5481.2|5475.2|5481.2|5475.2|5472.6|5466.6|352
1750092900000|2025-06-16 16:55:00|5480.7|5474.7|5468.7|5462.7|5481.3|5475.3|5467.7|5461.7|523
1750093200000|2025-06-16 17:00:00|5468.8|5462.8|5475.7|5469.7|5475.8|5469.8|5461.7|5455.7|263
1750093500000|2025-06-16 17:05:00|5475.8|5469.8|5462.7|5456.7|5476.3|5470.3|5458.8|5452.8|303
1750093800000|2025-06-16 17:10:00|5461.7|5455.7|5461.7|5455.7|5467.7|5461.7|5457.7|5451.7|316
1750094100000|2025-06-16 17:15:00|5461.3|5455.3|5486.9|5480.9|5487.6|5481.6|5460.7|5454.7|867
1750094400000|2025-06-16 17:20:00|5486.5|5480.5|5473.9|5467.9|5486.9|5480.9|5471.9|5465.9|560
1750094700000|2025-06-16 17:25:00|5472.9|5466.9|5478.7|5472.7|5485.3|5479.3|5464.3|5458.3|558
1750095000000|2025-06-16 17:30:00|5477.7|5471.7|5482.6|5476.6|5483.6|5477.6|5474.2|5468.2|630
1750095300000|2025-06-16 17:35:00|5482.2|5476.2|5495.3|5489.3|5495.8|5489.8|5479.7|5473.7|629
1750095600000|2025-06-16 17:40:00|5495.2|5489.2|5509.7|5503.7|5514.2|5508.2|5492.8|5486.8|836
1750095900000|2025-06-16 17:45:00|5510.7|5504.7|5559.5|5553.5|5559.5|5553.5|5509.8|5503.8|936
1750096200000|2025-06-16 17:50:00|5531.2|5525.2|5531.2|5525.2|5531.2|5525.2|5531.2|5525.2|232
1750096500000|2025-06-16 17:55:00|5529.5|5523.5|5531.2|5525.2|5559.5|5553.5|5529.5|5523.5|303
1750096800000|2025-06-16 18:00:00|||||||||270
1750097100000|2025-06-16 18:05:00|5530.3|5524.3|5526.6|5520.6|5530.3|5524.3|5525.3|5519.3|556
1750097400000|2025-06-16 18:10:00|5525.7|5519.7|5528.7|5522.7|5530.3|5524.3|5524.5|5518.5|1668
1750097700000|2025-06-16 18:15:00|5528.2|5522.2|5565.6|5550.6|5565.6|5553.5|5525.9|5519.9|953
1750118400000|2025-06-17 00:00:00|5557.1|5542.1|5475.5|5469.5|5561.2|5552.6|5445.3|5439.3|1202
1750118700000|2025-06-17 00:05:00|5475.3|5469.3|5460.3|5454.3|5479|5473|5453.7|5447.7|295
1750119000000|2025-06-17 00:10:00|5460.9|5454.9|5459.3|5453.3|5464.2|5458.2|5457.8|5451.8|173
1750119300000|2025-06-17 00:15:00|5459.9|5453.9|5477.3|5471.3|5478.3|5472.3|5459.9|5453.9|134
1750119600000|2025-06-17 00:20:00|5477.2|5471.2|5479.9|5473.9|5480|5474|5474.3|5468.3|98
1750119900000|2025-06-17 00:25:00|5479.7|5473.7|5488.3|5482.3|5491.9|5485.9|5476.4|5470.4|100
1750120200000|2025-06-17 00:30:00|5487.9|5481.9|5499.3|5493.3|5501.7|5495.7|5487.4|5481.4|129
1750120500000|2025-06-17 00:35:00|5498.8|5492.8|5495.3|5489.3|5502.2|5496.2|5493.9|5487.9|42
1750120800000|2025-06-17 00:40:00|5495.7|5489.7|5477.7|5471.7|5497.7|5491.7|5473.7|5467.7|48
1750121100000|2025-06-17 00:45:00|5477.9|5471.9|5482.1|5476.1|5485.8|5479.8|5477|5471|107
1750121400000|2025-06-17 00:50:00|5482.2|5476.2|5483.7|5477.7|5484.1|5478.1|5475.7|5469.7|79
1750121700000|2025-06-17 00:55:00|5484.2|5478.2|5472.2|5466.2|5486.5|5480.5|5472.2|5466.2|66
1750122000000|2025-06-17 01:00:00|5472.1|5466.1|5461.6|5455.6|5475.9|5469.9|5452.6|5446.6|125
1750122300000|2025-06-17 01:05:00|5460.6|5454.6|5462.1|5456.1|5468.7|5462.7|5460.1|5454.1|38
1750122600000|2025-06-17 01:10:00|5463.1|5457.1|5461.6|5455.6|5466.6|5460.6|5460.6|5454.6|33
1750122900000|2025-06-17 01:15:00|5462.6|5456.6|5462.6|5456.6|5465.6|5459.6|5457.6|5451.6|36
1750123200000|2025-06-17 01:20:00|5461.7|5455.7|5474.4|5468.4|5474.5|5468.5|5456.7|5450.7|88
1750123500000|2025-06-17 01:25:00|5474|5468|5471.4|5465.4|5476|5470|5470.9|5464.9|23
1750123800000|2025-06-17 01:30:00|5471|5465|5474.4|5468.4|5476.9|5470.9|5469.9|5463.9|19
1750124100000|2025-06-17 01:35:00|5474|5468|5466.4|5460.4|5474|5468|5464.4|5458.4|103
1750124400000|2025-06-17 01:40:00|5466.6|5460.6|5465.4|5459.4|5469.4|5463.4|5463.4|5457.4|16
1750124700000|2025-06-17 01:45:00|5466|5460|5465.4|5459.4|5466.5|5460.5|5461.9|5455.9|47
1750125000000|2025-06-17 01:50:00|5465|5459|5468.4|5462.4|5472.4|5466.4|5464|5458|23
1750125300000|2025-06-17 01:55:00|5467.6|5461.6|5476.9|5470.9|5477.8|5471.8|5465.4|5459.4|36
1750125600000|2025-06-17 02:00:00|5477.3|5471.3|5475.4|5469.4|5481.5|5475.5|5470.4|5464.4|52
1750125900000|2025-06-17 02:05:00|5475.9|5469.9|5473.4|5467.4|5477.9|5471.9|5468.4|5462.4|27
1750126200000|2025-06-17 02:10:00|5472.4|5466.4|5482|5476|5484.9|5478.9|5471.5|5465.5|52
1750126500000|2025-06-17 02:15:00|5482.4|5476.4|5479|5473|5484.9|5478.9|5478|5472|85
1750126800000|2025-06-17 02:20:00|5478.6|5472.6|5477.3|5471.3|5480.4|5474.4|5476.4|5470.4|37
1750127100000|2025-06-17 02:25:00|5476.8|5470.8|5478.3|5472.3|5481.8|5475.8|5475.8|5469.8|44
1750127400000|2025-06-17 02:30:00|5477.8|5471.8|5469.4|5463.4|5479.3|5473.3|5466.3|5460.3|42
1750127700000|2025-06-17 02:35:00|5469.8|5463.8|5479.8|5473.8|5482.8|5476.8|5469.3|5463.3|32
1750128000000|2025-06-17 02:40:00|5480.3|5474.3|5478.2|5472.2|5482.3|5476.3|5473.8|5467.8|22
1750128300000|2025-06-17 02:45:00|5477.8|5471.8|5476.3|5470.3|5480.4|5474.4|5475.8|5469.8|19
1750128600000|2025-06-17 02:50:00|5475.8|5469.8|5469.3|5463.3|5479.8|5473.8|5462.3|5456.3|34
1750128900000|2025-06-17 02:55:00|5468.3|5462.3|5477.8|5471.8|5478.3|5472.3|5468.3|5462.3|18
1750129200000|2025-06-17 03:00:00|5477.3|5471.3|5473.8|5467.8|5477.3|5471.3|5468.3|5462.3|25
1750129500000|2025-06-17 03:05:00|5474.3|5468.3|5470.7|5464.7|5474.3|5468.3|5469.8|5463.8|16
1750129800000|2025-06-17 03:10:00|5470.3|5464.3|5463.7|5457.7|5470.8|5464.8|5463.3|5457.3|45
1750130100000|2025-06-17 03:15:00|5464.1|5458.1|5452.2|5446.2|5465.2|5459.2|5451|5445|155
1750130400000|2025-06-17 03:20:00|5452.1|5446.1|5456.2|5450.2|5456.2|5450.2|5449.2|5443.2|66
1750130700000|2025-06-17 03:25:00|5456.1|5450.1|5464.2|5458.2|5467.2|5461.2|5456.1|5450.1|40
1750131000000|2025-06-17 03:30:00|5464.3|5458.3|5462.2|5456.2|5466.2|5460.2|5460.1|5454.1|27
1750131300000|2025-06-17 03:35:00|5462.3|5456.3|5472.1|5466.1|5473.1|5467.1|5462.3|5456.3|15
1750131600000|2025-06-17 03:40:00|5471.7|5465.7|5472.1|5466.1|5473.7|5467.7|5469.6|5463.6|44
1750131900000|2025-06-17 03:45:00|5471.2|5465.2|5464.1|5458.1|5472.1|5466.1|5464.1|5458.1|142
1750132200000|2025-06-17 03:50:00|5465|5459|5468|5462|5469.1|5463.1|5462.5|5456.5|195
1750132500000|2025-06-17 03:55:00|5468.1|5462.1|5468|5462|5471|5465|5467.5|5461.5|41
1750132800000|2025-06-17 04:00:00|5467.2|5461.2|5465|5459|5470.5|5464.5|5463|5457|210
1750133100000|2025-06-17 04:05:00|5466.3|5460.3|5466|5460|5467.5|5461.5|5465|5459|14
1750133400000|2025-06-17 04:10:00|5465.9|5459.9|5464|5458|5466|5460|5464|5458|11
1750133700000|2025-06-17 04:15:00|5463|5457|5464|5458|5465|5459|5463|5457|20
1750134000000|2025-06-17 04:20:00|5463.9|5457.9|5465|5459|5465|5459|5460|5454|34
1750134300000|2025-06-17 04:25:00|5464.5|5458.5|5462|5456|5464.5|5458.5|5462|5456|23
1750134600000|2025-06-17 04:30:00|5461.9|5455.9|5472|5466|5472.1|5466.1|5461.5|5455.5|41
1750134900000|2025-06-17 04:35:00|5472.1|5466.1|5470|5464|5472.5|5466.5|5469|5463|11
1750135200000|2025-06-17 04:40:00|5471|5465|5475|5469|5475|5469|5470.1|5464.1|12
1750135500000|2025-06-17 04:45:00|5474.5|5468.5|5483|5477|5483|5477|5474|5468|21
1750135800000|2025-06-17 04:50:00|5483.1|5477.1|5486|5480|5486.1|5480.1|5483|5477|57
1750136100000|2025-06-17 04:55:00|5486.1|5480.1|5485.1|5479.1|5486.1|5480.1|5483.1|5477.1|16
1750136400000|2025-06-17 05:00:00|5485|5479|5477.1|5471.1|5487|5481|5477.1|5471.1|16
1750136700000|2025-06-17 05:05:00|5477.5|5471.5|5477.1|5471.1|5480|5474|5477|5471|17
1750137000000|2025-06-17 05:10:00|5478|5472|5477|5471|5480|5474|5473|5467|144
1750137300000|2025-06-17 05:15:00|5476.6|5470.6|5465.1|5459.1|5477|5471|5464|5458|73
1750137600000|2025-06-17 05:20:00|5465.6|5459.6|5466|5460|5467.6|5461.6|5461.1|5455.1|53
1750137900000|2025-06-17 05:25:00|5465|5459|5470.1|5464.1|5470.1|5464.1|5465|5459|38
1750138200000|2025-06-17 05:30:00|5471|5465|5477.1|5471.1|5477.1|5471.1|5468|5462|45
1750138500000|2025-06-17 05:35:00|5477.6|5471.6|5486.5|5480.5|5486.5|5480.5|5477.6|5471.6|27
1750138800000|2025-06-17 05:40:00|5486.1|5480.1|5493.1|5487.1|5494.6|5488.6|5482.5|5476.5|102
1750139100000|2025-06-17 05:45:00|5492.1|5486.1|5495.1|5489.1|5498.1|5492.1|5491.1|5485.1|70
1750139400000|2025-06-17 05:50:00|5494.1|5488.1|5486|5480|5495.1|5489.1|5484.1|5478.1|31
1750139700000|2025-06-17 05:55:00|5485.6|5479.6|5491.1|5485.1|5491.5|5485.5|5485.6|5479.6|14
1750140000000|2025-06-17 06:00:00|5490.6|5484.6|5477.1|5471.1|5491|5485|5475|5469|55
1750140300000|2025-06-17 06:05:00|5478.1|5472.1|5482|5476|5482.5|5476.5|5476|5470|19
1750140600000|2025-06-17 06:10:00|5481.6|5475.6|5477.1|5471.1|5481.6|5475.6|5474.6|5468.6|26
1750140900000|2025-06-17 06:15:00|5477|5471|5483.4|5477.4|5484.5|5478.5|5475|5469|59
1750141200000|2025-06-17 06:20:00|5483.3|5477.3|5481|5475|5484|5478|5479|5473|15
1750141500000|2025-06-17 06:25:00|5481.4|5475.4|5477.9|5471.9|5484.9|5478.9|5472.8|5466.8|50
1750141800000|2025-06-17 06:30:00|5477.8|5471.8|5452|5446|5480|5474|5448.8|5442.8|114
1750142100000|2025-06-17 06:35:00|5451.5|5445.5|5421.9|5415.9|5451.5|5445.5|5421.9|5415.9|308
1750142400000|2025-06-17 06:40:00|5421.5|5415.5|5438.4|5432.4|5438.8|5432.8|5421.5|5415.5|195
1750142700000|2025-06-17 06:45:00|5438.8|5432.8|5434.3|5428.3|5441.8|5435.8|5433.8|5427.8|47
1750143000000|2025-06-17 06:50:00|5434.4|5428.4|5435.3|5429.3|5437.9|5431.9|5431.4|5425.4|43
1750143300000|2025-06-17 06:55:00|5434.8|5428.8|5433.8|5427.8|5436.8|5430.8|5431.8|5425.8|37
1750143600000|2025-06-17 07:00:00|5433.9|5427.9|5437.9|5431.9|5443.8|5437.8|5433.3|5427.3|79
1750143900000|2025-06-17 07:05:00|5437.4|5431.4|5453|5447|5453.6|5447.6|5435.9|5429.9|127
1750144200000|2025-06-17 07:10:00|5452.2|5446.2|5453.2|5447.2|5455.2|5449.2|5450.1|5444.1|80
1750144500000|2025-06-17 07:15:00|5453.1|5447.1|5462.3|5456.3|5462.3|5456.3|5452.1|5446.1|104
1750144800000|2025-06-17 07:20:00|5462.4|5456.4|5460.2|5454.2|5462.8|5456.8|5455.7|5449.7|142
1750145100000|2025-06-17 07:25:00|5459.8|5453.8|5461.4|5455.4|5462.4|5456.4|5455.7|5449.7|142
1750145400000|2025-06-17 07:30:00|5462.3|5456.3|5462.5|5456.5|5463|5457|5459.5|5453.5|94
1750145700000|2025-06-17 07:35:00|5462|5456|5462.1|5456.1|5469.1|5463.1|5459.4|5453.4|133
1750146000000|2025-06-17 07:40:00|5463.5|5457.5|5468.6|5462.6|5471.6|5465.6|5463.5|5457.5|91
1750146300000|2025-06-17 07:45:00|5469.5|5463.5|5469.6|5463.6|5473.6|5467.6|5466.6|5460.6|147
1750146600000|2025-06-17 07:50:00|5470.1|5464.1|5462.6|5456.6|5472.1|5466.1|5461.8|5455.8|512
1750146900000|2025-06-17 07:55:00|5462.2|5456.2|5466.8|5460.8|5468.3|5462.3|5461.6|5455.6|88
1750147200000|2025-06-17 08:00:00|5467.6|5461.6|5476.8|5470.8|5479.7|5473.7|5464.6|5458.6|109
1750147500000|2025-06-17 08:05:00|5476.7|5470.7|5473.6|5467.6|5482.2|5476.2|5473.1|5467.1|98
1750147800000|2025-06-17 08:10:00|5473.7|5467.7|5479|5473|5482|5476|5468.6|5462.6|98
1750148100000|2025-06-17 08:15:00|5479.4|5473.4|5471|5465|5481|5475|5469.9|5463.9|89
1750148400000|2025-06-17 08:20:00|5471.8|5465.8|5466.2|5460.2|5471.9|5465.9|5464.7|5458.7|83
1750148700000|2025-06-17 08:25:00|5465.8|5459.8|5473.9|5467.9|5476.3|5470.3|5463.8|5457.8|113
1750149000000|2025-06-17 08:30:00|5474.7|5468.7|5468.8|5462.8|5478.9|5472.9|5468.8|5462.8|84
1750149300000|2025-06-17 08:35:00|5468.2|5462.2|5468|5462|5470|5464|5463.9|5457.9|77
1750149600000|2025-06-17 08:40:00|5467.9|5461.9|5471.4|5465.4|5471.9|5465.9|5467.9|5461.9|84
1750149900000|2025-06-17 08:45:00|5471.8|5465.8|5470.8|5464.8|5473.8|5467.8|5467.8|5461.8|102
1750150200000|2025-06-17 08:50:00|5470.3|5464.3|5467.3|5461.3|5477.9|5471.9|5460.8|5454.8|124
1750150500000|2025-06-17 08:55:00|5466.4|5460.4|5478.8|5472.8|5483|5477|5464.8|5458.8|95
1750150800000|2025-06-17 09:00:00|5478.4|5472.4|5472.4|5466.4|5483.4|5477.4|5468.8|5462.8|129
1750151100000|2025-06-17 09:05:00|5471.8|5465.8|5480.8|5474.8|5480.8|5474.8|5468.9|5462.9|147
1750151400000|2025-06-17 09:10:00|5479.4|5473.4|5481.8|5475.8|5482.9|5476.9|5478.8|5472.8|73
1750151700000|2025-06-17 09:15:00|5481.9|5475.9|5464.4|5458.4|5481.9|5475.9|5464.4|5458.4|81
1750152000000|2025-06-17 09:20:00|5463.8|5457.8|5462|5456|5468.4|5462.4|5452.8|5446.8|139
1750152300000|2025-06-17 09:25:00|5461.1|5455.1|5459|5453|5461.1|5455.1|5452.4|5446.4|104
1750152600000|2025-06-17 09:30:00|5459.9|5453.9|5456.7|5450.7|5460.4|5454.4|5453.7|5447.7|87
1750152900000|2025-06-17 09:35:00|5456.8|5450.8|5468.7|5462.7|5468.7|5462.7|5455.7|5449.7|26
1750153200000|2025-06-17 09:40:00|5469.2|5463.2|5469.2|5463.2|5470.2|5464.2|5465.7|5459.7|26
1750153500000|2025-06-17 09:45:00|5469.3|5463.3|5464.7|5458.7|5472.7|5466.7|5463.7|5457.7|49
1750153800000|2025-06-17 09:50:00|5463.7|5457.7|5465.7|5459.7|5467.7|5461.7|5463.7|5457.7|14
1750154100000|2025-06-17 09:55:00|5466.2|5460.2|5463.1|5457.1|5466.7|5460.7|5459.7|5453.7|60
1750154400000|2025-06-17 10:00:00|5463.2|5457.2|5466.7|5460.7|5468.7|5462.7|5462.7|5456.7|104
1750154700000|2025-06-17 10:05:00|5466.2|5460.2|5466.7|5460.7|5468.7|5462.7|5464.7|5458.7|20
1750155000000|2025-06-17 10:10:00|5465.8|5459.8|5468.2|5462.2|5469.7|5463.7|5464.7|5458.7|120
1750155300000|2025-06-17 10:15:00|5468.7|5462.7|5470.8|5464.8|5473.2|5467.2|5467.2|5461.2|50
1750155600000|2025-06-17 10:20:00|5471.2|5465.2|5470.2|5464.2|5472.7|5466.7|5469.2|5463.2|24
1750155900000|2025-06-17 10:25:00|5469.7|5463.7|5468.2|5462.2|5471.7|5465.7|5468.2|5462.2|15
1750156200000|2025-06-17 10:30:00|5468.7|5462.7|5464.7|5458.7|5468.8|5462.8|5462.2|5456.2|54
1750156500000|2025-06-17 10:35:00|5464.3|5458.3|5464.8|5458.8|5471.6|5465.6|5461.3|5455.3|100
1750156800000|2025-06-17 10:40:00|5465.7|5459.7|5458.7|5452.7|5466.7|5460.7|5458.7|5452.7|28
1750157100000|2025-06-17 10:45:00|5457.8|5451.8|5455.2|5449.2|5459.7|5453.7|5451.2|5445.2|79
1750157400000|2025-06-17 10:50:00|5454.7|5448.7|5464.7|5458.7|5465.2|5459.2|5453.7|5447.7|55
1750157700000|2025-06-17 10:55:00|5466.7|5460.7|5469.7|5463.7|5470.2|5464.2|5462.7|5456.7|58
1750158000000|2025-06-17 11:00:00|5468.7|5462.7|5478.8|5472.8|5482.3|5476.3|5467.7|5461.7|295
1750158300000|2025-06-17 11:05:00|5479.8|5473.8|5485.9|5479.9|5488.4|5482.4|5479.8|5473.8|127
1750158600000|2025-06-17 11:10:00|5486.1|5480.1|5474.8|5468.8|5486.1|5480.1|5472.8|5466.8|115
1750158900000|2025-06-17 11:15:00|5474.7|5468.7|5480.8|5474.8|5481.8|5475.8|5474.7|5468.7|64
1750159200000|2025-06-17 11:20:00|5481.3|5475.3|5476.8|5470.8|5481.8|5475.8|5476.8|5470.8|68
1750159500000|2025-06-17 11:25:00|5475.7|5469.7|5481.8|5475.8|5482.3|5476.3|5474.2|5468.2|111
1750159800000|2025-06-17 11:30:00|5482.7|5476.7|5489.8|5483.8|5495.2|5489.2|5482.7|5476.7|223
1750160100000|2025-06-17 11:35:00|5490.2|5484.2|5503.7|5497.7|5505.1|5499.1|5489.8|5483.8|120
1750160400000|2025-06-17 11:40:00|5503.8|5497.8|5499.8|5493.8|5508.7|5502.7|5499.7|5493.7|93
1750160700000|2025-06-17 11:45:00|5500.3|5494.3|5520.8|5514.8|5520.8|5514.8|5499.8|5493.8|210
1750161000000|2025-06-17 11:50:00|5521.3|5515.3|5524.2|5518.2|5525.2|5519.2|5517.3|5511.3|226
1750161300000|2025-06-17 11:55:00|5524.1|5518.1|5526.5|5520.5|5527.2|5521.2|5521.2|5515.2|129
1750161600000|2025-06-17 12:00:00|5526.6|5520.6|5521.7|5515.7|5530.6|5524.6|5520.5|5514.5|246
1750161900000|2025-06-17 12:05:00|5520|5514|5503.9|5497.9|5520|5514|5502.5|5496.5|275
1750162200000|2025-06-17 12:10:00|5504.4|5498.4|5506.4|5500.4|5508.9|5502.9|5498.4|5492.4|194
1750162500000|2025-06-17 12:15:00|5505.9|5499.9|5512.2|5506.2|5514.4|5508.4|5504.4|5498.4|110
1750162800000|2025-06-17 12:20:00|5512.7|5506.7|5508.7|5502.7|5513.8|5507.8|5504.7|5498.7|128
1750163100000|2025-06-17 12:25:00|5508.3|5502.3|5516.8|5510.8|5520|5514|5507.7|5501.7|247
1750163400000|2025-06-17 12:30:00|5517.3|5511.3|5517.7|5511.7|5521.4|5515.4|5515.7|5509.7|175
1750163700000|2025-06-17 12:35:00|5518.8|5512.8|5513.6|5507.6|5524.4|5518.4|5504.1|5498.1|334
1750164000000|2025-06-17 12:40:00|5513.7|5507.7|5507.6|5501.6|5516.1|5510.1|5502.6|5496.6|156
1750167000000|2025-06-17 13:30:00|5522.5|5516.5|5487.2|5481.2|5536.2|5530.2|5478.2|5472.2|2787
1750167300000|2025-06-17 13:35:00|5486|5480|5491.2|5485.2|5497.3|5491.3|5469.7|5463.7|938
1750167600000|2025-06-17 13:40:00|5488.8|5482.8|5492.4|5486.4|5496.4|5490.4|5462.7|5456.7|909
1750167900000|2025-06-17 13:45:00|5492.3|5486.3|5502.1|5496.1|5513.5|5507.5|5479.6|5473.6|852
1750168200000|2025-06-17 13:50:00|5501.7|5495.7|5524.2|5518.2|5526.2|5520.2|5499.2|5493.2|647
1750168500000|2025-06-17 13:55:00|5523.2|5517.2|5517.2|5511.2|5524.9|5518.9|5507.2|5501.2|481
1750168800000|2025-06-17 14:00:00|5517.9|5511.9|5503.6|5497.6|5524.7|5518.7|5502.7|5496.7|754
1750169100000|2025-06-17 14:05:00|5502.9|5496.9|5504.7|5498.7|5511.7|5505.7|5497.7|5491.7|461
1750169400000|2025-06-17 14:10:00|5505.7|5499.7|5511.2|5505.2|5521.7|5515.7|5503.6|5497.6|604
1750169700000|2025-06-17 14:15:00|5511.1|5505.1|5524.7|5518.7|5526.2|5520.2|5509.7|5503.7|606
1750170000000|2025-06-17 14:20:00|5525.6|5519.6|5536.7|5530.7|5542.7|5536.7|5523.7|5517.7|1013
1750170300000|2025-06-17 14:25:00|5537.3|5531.3|5547.2|5541.2|5548.7|5542.7|5535.8|5529.8|609
1750170600000|2025-06-17 14:30:00|5546.7|5540.7|5534.3|5528.3|5546.7|5540.7|5514|5508|810
1750170900000|2025-06-17 14:35:00|5533.3|5527.3|5539.7|5533.7|5540.7|5534.7|5527.3|5521.3|442
1750171200000|2025-06-17 14:40:00|5539.3|5533.3|5536.3|5530.3|5543.3|5537.3|5526.2|5520.2|599
1750171500000|2025-06-17 14:45:00|5537.3|5531.3|5543.3|5537.3|5545.3|5539.3|5519.9|5513.9|751
1750171800000|2025-06-17 14:50:00|5543.2|5537.2|5534.4|5528.4|5548.9|5542.9|5531.3|5525.3|566
1750172100000|2025-06-17 14:55:00|5534.3|5528.3|5546.4|5540.4|5556.4|5550.4|5530.7|5524.7|646
1750172400000|2025-06-17 15:00:00|5545.9|5539.9|5542.8|5536.8|5545.9|5539.9|5529.3|5523.3|395
1750172700000|2025-06-17 15:05:00|5543.3|5537.3|5559.3|5553.3|5560.9|5554.9|5531.8|5525.8|605
1750173000000|2025-06-17 15:10:00|5558.8|5552.8|5557.3|5551.3|5565.8|5559.8|5552.3|5546.3|848
1750173300000|2025-06-17 15:15:00|5556.8|5550.8|5551.9|5545.9|5560.2|5554.2|5544.2|5538.2|665
1750173600000|2025-06-17 15:20:00|5551.5|5545.5|5550.5|5544.5|5552|5546|5541|5535|591
1750173900000|2025-06-17 15:25:00|5550|5544|5556.6|5550.6|5561.5|5555.5|5545.9|5539.9|598
1750174200000|2025-06-17 15:30:00|5557.2|5551.2|5556.2|5550.2|5563.2|5557.2|5551.8|5545.8|573
1750174500000|2025-06-17 15:35:00|5555.8|5549.8|5535.2|5529.2|5558.8|5552.8|5530.6|5524.6|863
1750174800000|2025-06-17 15:40:00|5535.3|5529.3|5547.2|5541.2|5548.6|5542.6|5534.1|5528.1|627
1750175100000|2025-06-17 15:45:00|5546.8|5540.8|5527|5521|5547.8|5541.8|5525.6|5519.6|542
1750175400000|2025-06-17 15:50:00|5527.1|5521.1|5548|5542|5548.5|5542.5|5524.5|5518.5|437
1750175700000|2025-06-17 15:55:00|5549|5543|5550.5|5544.5|5557.1|5551.1|5545|5539|681
1750176000000|2025-06-17 16:00:00|5550.9|5544.9|5561.6|5555.6|5566|5560|5550.9|5544.9|579
1750176300000|2025-06-17 16:05:00|5561.5|5555.5|5546.5|5540.5|5563.5|5557.5|5543.5|5537.5|646
1750176600000|2025-06-17 16:10:00|5545.5|5539.5|5529.9|5523.9|5548|5542|5526.3|5520.3|1192
1750176900000|2025-06-17 16:15:00|5529.8|5523.8|5519.4|5513.4|5531.8|5525.8|5509.5|5503.5|922
1750177200000|2025-06-17 16:20:00|5519.9|5513.9|5489.3|5483.3|5519.9|5513.9|5484.6|5478.6|1377
1750177500000|2025-06-17 16:25:00|5489.4|5483.4|5490|5484|5514|5508|5479.6|5473.6|1384
1750177800000|2025-06-17 16:30:00|5491|5485|5499|5493|5504|5498|5489|5483|736
1750178100000|2025-06-17 16:35:00|5500|5494|5509.6|5503.6|5509.6|5503.6|5498|5492|745
1750178400000|2025-06-17 16:40:00|5509.5|5503.5|5502.5|5496.5|5515.5|5509.5|5500.5|5494.5|609
1750178700000|2025-06-17 16:45:00|5502.6|5496.6|5509|5503|5510.1|5504.1|5495|5489|599
1750179000000|2025-06-17 16:50:00|5509.1|5503.1|5516|5510|5516.3|5510.3|5503.5|5497.5|419
1750179300000|2025-06-17 16:55:00|5515.7|5509.7|5514.6|5508.6|5516.8|5510.8|5512|5506|370
1750179600000|2025-06-17 17:00:00|5514.2|5508.2|5510.6|5504.6|5516.6|5510.6|5510.5|5504.5|274
1750179900000|2025-06-17 17:05:00|5511|5505|5513.6|5507.6|5515.6|5509.6|5504.6|5498.6|488
1750180200000|2025-06-17 17:10:00|5514.6|5508.6|5521.6|5515.6|5523.1|5517.1|5511.9|5505.9|480
1750180500000|2025-06-17 17:15:00|5521.5|5515.5|5519.1|5513.1|5521.5|5515.5|5512.5|5506.5|313
1750180800000|2025-06-17 17:20:00|5519.6|5513.6|5511.6|5505.6|5519.6|5513.6|5511.6|5505.6|229
1750181100000|2025-06-17 17:25:00|5512.1|5506.1|5509.6|5503.6|5514.6|5508.6|5507.1|5501.1|291
1750181400000|2025-06-17 17:30:00|5509.1|5503.1|5503.2|5497.2|5509.6|5503.6|5503.1|5497.1|698
1750181700000|2025-06-17 17:35:00|5503.7|5497.7|5500.2|5494.2|5504.6|5498.6|5499.2|5493.2|470
1750182000000|2025-06-17 17:40:00|5500.6|5494.6|5489.1|5483.1|5500.6|5494.6|5489.1|5483.1|680
1750182300000|2025-06-17 17:45:00|5488.6|5482.6|5493.2|5487.2|5493.8|5487.8|5477.6|5471.6|604
1750182600000|2025-06-17 17:50:00|5492.2|5486.2|5495.1|5489.1|5495.2|5489.2|5486.2|5480.2|569
1750182900000|2025-06-17 17:55:00|5495.3|5489.3|5495.2|5489.2|5502.3|5496.3|5495.1|5489.1|415
1750183200000|2025-06-17 18:00:00|5495.1|5489.1|5497.6|5491.6|5498.2|5492.2|5487.2|5481.2|494
1750183500000|2025-06-17 18:05:00|5496.6|5490.6|5495.7|5489.7|5498.2|5492.2|5492.3|5486.3|532
1750183800000|2025-06-17 18:10:00|5495.8|5489.8|5495.2|5489.2|5504.6|5498.6|5493.7|5487.7|2055
1750184100000|2025-06-17 18:15:00|5495.6|5489.6|5487.2|5481.2|5499.6|5493.6|5485.2|5479.2|1662
1750204800000|2025-06-18 00:00:00|5489.1|5483.1|5458.6|5452.6|5489.1|5483.1|5453.6|5444.6|349
1750205100000|2025-06-18 00:05:00|5458.2|5452.2|5461.1|5455.1|5464.6|5458.6|5454.6|5448.6|65
1750205400000|2025-06-18 00:10:00|5461.6|5455.6|5476.1|5470.1|5477|5471|5461.1|5455.1|103
1750205700000|2025-06-18 00:15:00|5476.5|5470.5|5476.1|5470.1|5479.1|5473.1|5470.6|5464.6|22
1750206000000|2025-06-18 00:20:00|5475.6|5469.6|5487.1|5481.1|5489.1|5483.1|5475.1|5469.1|75
1750206300000|2025-06-18 00:25:00|5487.5|5481.5|5498.6|5492.6|5500.6|5494.6|5485.6|5479.6|88
1750206600000|2025-06-18 00:30:00|5499.1|5493.1|5500.2|5494.2|5502.2|5496.2|5495.6|5489.6|151
1750206900000|2025-06-18 00:35:00|5500.6|5494.6|5523.4|5517.4|5524.4|5518.4|5500.1|5494.1|146
1750207200000|2025-06-18 00:40:00|5522.4|5516.4|5532.9|5526.9|5533.4|5527.4|5520.3|5514.3|161
1750207500000|2025-06-18 00:45:00|5533.7|5527.7|5540.4|5534.4|5543.4|5537.4|5533.7|5527.7|127
1750207800000|2025-06-18 00:50:00|5539.9|5533.9|5539.4|5533.4|5546.8|5540.8|5538.9|5532.9|131
1750208100000|2025-06-18 00:55:00|5537.4|5531.4|5529.4|5523.4|5540.2|5534.2|5529.4|5523.4|174
1750208400000|2025-06-18 01:00:00|5529.2|5523.2|5537.2|5531.2|5539.8|5533.8|5521.4|5515.4|196
1750208700000|2025-06-18 01:05:00|5537.3|5531.3|5536.8|5530.8|5542.4|5536.4|5536.2|5530.2|14
1750209000000|2025-06-18 01:10:00|5537.4|5531.4|5539.4|5533.4|5540.4|5534.4|5536.8|5530.8|2
1750209300000|2025-06-18 01:15:00|5539.9|5533.9|5541.4|5535.4|5544.9|5538.9|5539.9|5533.9|31
1750209600000|2025-06-18 01:20:00|5540.5|5534.5|5533.4|5527.4|5540.5|5534.5|5531.4|5525.4|18
1750209900000|2025-06-18 01:25:00|5533.8|5527.8|5532.4|5526.4|5535.4|5529.4|5529.4|5523.4|12
1750210200000|2025-06-18 01:30:00|5532.3|5526.3|5530.4|5524.4|5536.3|5530.3|5529.4|5523.4|16
1750210500000|2025-06-18 01:35:00|5530.2|5524.2|5532.3|5526.3|5533.3|5527.3|5528.3|5522.3|8
1750210800000|2025-06-18 01:40:00|5532.4|5526.4|5527.4|5521.4|5532.4|5526.4|5527.4|5521.4|10
1750211100000|2025-06-18 01:45:00|5528.3|5522.3|5528.4|5522.4|5529.4|5523.4|5526.8|5520.8|3
1750211400000|2025-06-18 01:50:00|5528.8|5522.8|5519.2|5513.2|5529.2|5523.2|5516.4|5510.4|42
1750211700000|2025-06-18 01:55:00|5519.3|5513.3|5516.2|5510.2|5521.7|5515.7|5513.4|5507.4|27
1750212000000|2025-06-18 02:00:00|5515.4|5509.4|5516.4|5510.4|5517.3|5511.3|5513.4|5507.4|7
1750212300000|2025-06-18 02:05:00|5516.2|5510.2|5519.4|5513.4|5520.4|5514.4|5516.2|5510.2|3
1750212600000|2025-06-18 02:10:00|5519.9|5513.9|5515.8|5509.8|5520.4|5514.4|5515.8|5509.8|13
1750212900000|2025-06-18 02:15:00|5515.4|5509.4|5519.8|5513.8|5520.4|5514.4|5515.3|5509.3|3
1750213200000|2025-06-18 02:20:00|5520.3|5514.3|5517.4|5511.4|5520.7|5514.7|5516.9|5510.9|6
1750213500000|2025-06-18 02:25:00|5518.4|5512.4|5519.4|5513.4|5519.8|5513.8|5517.3|5511.3|5
1750213800000|2025-06-18 02:30:00|5519.3|5513.3|5522.9|5516.9|5526.4|5520.4|5517.4|5511.4|20
1750214100000|2025-06-18 02:35:00|5523.3|5517.3|5524.4|5518.4|5525.3|5519.3|5520|5514|5
1750214400000|2025-06-18 02:40:00|5523.9|5517.9|5525.4|5519.4|5529.4|5523.4|5523.4|5517.4|18
1750214700000|2025-06-18 02:45:00|5525.9|5519.9|5523.3|5517.3|5526.4|5520.4|5522.4|5516.4|6
1750215000000|2025-06-18 02:50:00|5522.8|5516.8|5526.4|5520.4|5527.4|5521.4|5522.4|5516.4|6
1750215300000|2025-06-18 02:55:00|5527|5521|5538.4|5532.4|5540.8|5534.8|5526.4|5520.4|51
1750215600000|2025-06-18 03:00:00|5537.4|5531.4|5538.4|5532.4|5541.4|5535.4|5534.9|5528.9|76
1750215900000|2025-06-18 03:05:00|5538.9|5532.9|5538.9|5532.9|5539.3|5533.3|5535.3|5529.3|7
1750216200000|2025-06-18 03:10:00|5538.4|5532.4|5541.4|5535.4|5541.4|5535.4|5537.4|5531.4|9
1750216500000|2025-06-18 03:15:00|5541.5|5535.5|5541.4|5535.4|5543.3|5537.3|5537.9|5531.9|42
1750216800000|2025-06-18 03:20:00|5540.7|5534.7|5540.9|5534.9|5542.4|5536.4|5538.4|5532.4|8
1750217100000|2025-06-18 03:25:00|5541|5535|5537.4|5531.4|5541.4|5535.4|5534.9|5528.9|19
1750217400000|2025-06-18 03:30:00|5536.8|5530.8|5530.4|5524.4|5537.4|5531.4|5530.4|5524.4|9
1750217700000|2025-06-18 03:35:00|5530.3|5524.3|5529.4|5523.4|5530.4|5524.4|5525.4|5519.4|15
1750218000000|2025-06-18 03:40:00|5528.8|5522.8|5531.3|5525.3|5531.9|5525.9|5528.4|5522.4|6
1750218300000|2025-06-18 03:45:00|5531.4|5525.4|5530.3|5524.3|5532.4|5526.4|5528.4|5522.4|4
1750218600000|2025-06-18 03:50:00|5528.6|5522.6|5529.4|5523.4|5529.8|5523.8|5527.4|5521.4|3
1750218900000|2025-06-18 03:55:00|5529.3|5523.3|5527.4|5521.4|5529.3|5523.3|5526.8|5520.8|4
1750219200000|2025-06-18 04:00:00|5527.5|5521.5|5531.4|5525.4|5531.4|5525.4|5527.4|5521.4|9
1750219500000|2025-06-18 04:05:00|5532.4|5526.4|5538.4|5532.4|5542.8|5536.8|5530.4|5524.4|38
1750219800000|2025-06-18 04:10:00|5537.9|5531.9|5537.9|5531.9|5540.3|5534.3|5534.8|5528.8|18
1750220100000|2025-06-18 04:15:00|5537.5|5531.5|5537.3|5531.3|5539.9|5533.9|5536.4|5530.4|10
1750220400000|2025-06-18 04:20:00|5537.4|5531.4|5537.4|5531.4|5540.3|5534.3|5536.3|5530.3|3
1750220700000|2025-06-18 04:25:00|5538.4|5532.4|5539.8|5533.8|5540.4|5534.4|5537.4|5531.4|2
1750221000000|2025-06-18 04:30:00|5539.4|5533.4|5538.9|5532.9|5542.3|5536.3|5538.9|5532.9|4
1750221300000|2025-06-18 04:35:00|5538.8|5532.8|5538.3|5532.3|5541.7|5535.7|5536.9|5530.9|19
1750221600000|2025-06-18 04:40:00|5538.8|5532.8|5538.3|5532.3|5539.8|5533.8|5537.4|5531.4|6
1750221900000|2025-06-18 04:45:00|5537.9|5531.9|5539.3|5533.3|5539.3|5533.3|5537.4|5531.4|4
1750222200000|2025-06-18 04:50:00|5539.8|5533.8|5539.4|5533.4|5539.8|5533.8|5537.3|5531.3|29
1750222500000|2025-06-18 04:55:00|5538.4|5532.4|5535.4|5529.4|5539.8|5533.8|5535.4|5529.4|27
1750222800000|2025-06-18 05:00:00|5536.3|5530.3|5537.4|5531.4|5538.3|5532.3|5535.3|5529.3|9
1750223100000|2025-06-18 05:05:00|5536.9|5530.9|5537.4|5531.4|5538.4|5532.4|5533.9|5527.9|8
1750223400000|2025-06-18 05:10:00|5536.4|5530.4|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|9
1750223700000|2025-06-18 05:15:00|5537.3|5531.3|5535.4|5529.4|5538.4|5532.4|5533.4|5527.4|26
1750224000000|2025-06-18 05:20:00|5534.4|5528.4|5528.4|5522.4|5535.9|5529.9|5526.9|5520.9|21
1750224300000|2025-06-18 05:25:00|5528.5|5522.5|5528.4|5522.4|5531.4|5525.4|5527.4|5521.4|12
1750224600000|2025-06-18 05:30:00|5529.2|5523.2|5504.4|5498.4|5530.4|5524.4|5503.4|5497.4|68
1750224900000|2025-06-18 05:35:00|5504.5|5498.5|5503.4|5497.4|5511.9|5505.9|5501.4|5495.4|25
1750225200000|2025-06-18 05:40:00|5502.5|5496.5|5500.9|5494.9|5503.9|5497.9|5496.1|5490.1|48
1750225500000|2025-06-18 05:45:00|5501.4|5495.4|5501.3|5495.3|5502.8|5496.8|5499.4|5493.4|3
1750225800000|2025-06-18 05:50:00|5501.7|5495.7|5501.9|5495.9|5507.4|5501.4|5501.3|5495.3|10
1750226100000|2025-06-18 05:55:00|5501.4|5495.4|5516.4|5510.4|5517.4|5511.4|5501.4|5495.4|30
1750226400000|2025-06-18 06:00:00|5516.9|5510.9|5516.9|5510.9|5527.9|5521.9|5513.9|5507.9|14
1750226700000|2025-06-18 06:05:00|5517|5511|5523.4|5517.4|5524.4|5518.4|5515.9|5509.9|29
1750227000000|2025-06-18 06:10:00|5523.5|5517.5|5507.4|5501.4|5524.4|5518.4|5504.4|5498.4|36
1750227300000|2025-06-18 06:15:00|5506.9|5500.9|5504.3|5498.3|5508.4|5502.4|5503.8|5497.8|31
1750227600000|2025-06-18 06:20:00|5504.4|5498.4|5492.9|5486.9|5504.4|5498.4|5492.3|5486.3|44
1750227900000|2025-06-18 06:25:00|5493.3|5487.3|5493.3|5487.3|5498.4|5492.4|5492.3|5486.3|36
1750228200000|2025-06-18 06:30:00|5492.4|5486.4|5491.3|5485.3|5493.9|5487.9|5487.2|5481.2|30
1750228500000|2025-06-18 06:35:00|5491.4|5485.4|5503.4|5497.4|5503.4|5497.4|5491.4|5485.4|42
1750228800000|2025-06-18 06:40:00|5503.3|5497.3|5506.9|5500.9|5508.4|5502.4|5500.4|5494.4|42
1750229100000|2025-06-18 06:45:00|5508.3|5502.3|5503.4|5497.4|5510.7|5504.7|5500.9|5494.9|68
1750229400000|2025-06-18 06:50:00|5504.4|5498.4|5505.4|5499.4|5510.4|5504.4|5504.4|5498.4|61
1750229700000|2025-06-18 06:55:00|5503.4|5497.4|5508.4|5502.4|5510.4|5504.4|5502.4|5496.4|53
1750230000000|2025-06-18 07:00:00|5509.3|5503.3|5507.3|5501.3|5513.9|5507.9|5506.4|5500.4|15
1750230300000|2025-06-18 07:05:00|5507.4|5501.4|5500.4|5494.4|5508.4|5502.4|5497.4|5491.4|23
1750230600000|2025-06-18 07:10:00|5500.3|5494.3|5495.5|5489.5|5500.4|5494.4|5495.3|5489.3|24
1750230900000|2025-06-18 07:15:00|5495.3|5489.3|5496.5|5490.5|5499|5493|5495.3|5489.3|29
1750231200000|2025-06-18 07:20:00|5497|5491|5498|5492|5498|5492|5496.4|5490.4|22
1750231500000|2025-06-18 07:25:00|5497.9|5491.9|5501.5|5495.5|5501.5|5495.5|5495.5|5489.5|40
1750231800000|2025-06-18 07:30:00|5503.4|5497.4|5505.5|5499.5|5509.8|5503.8|5503.4|5497.4|82
1750232100000|2025-06-18 07:35:00|5505.4|5499.4|5506.5|5500.5|5508.4|5502.4|5501|5495|29
1750232400000|2025-06-18 07:40:00|5506.4|5500.4|5507.5|5501.5|5514.8|5508.8|5505.5|5499.5|59
1750232700000|2025-06-18 07:45:00|5507.9|5501.9|5512.5|5506.5|5514.4|5508.4|5505.5|5499.5|45
1750233000000|2025-06-18 07:50:00|5512.9|5506.9|5519.5|5513.5|5525|5519|5512.5|5506.5|115
1750233300000|2025-06-18 07:55:00|5519.3|5513.3|5511.4|5505.4|5522.9|5516.9|5508.4|5502.4|38
1750233600000|2025-06-18 08:00:00|5511|5505|5509.5|5503.5|5511|5505|5505|5499|20
1750233900000|2025-06-18 08:05:00|5509.9|5503.9|5513.5|5507.5|5514.5|5508.5|5508.5|5502.5|30
1750234200000|2025-06-18 08:10:00|5514.5|5508.5|5520.5|5514.5|5522.5|5516.5|5513.5|5507.5|19
1750234500000|2025-06-18 08:15:00|5520.9|5514.9|5531|5525|5531.4|5525.4|5520.9|5514.9|94
1750234800000|2025-06-18 08:20:00|5531.5|5525.5|5529.4|5523.4|5535|5529|5528.2|5522.2|32
1750235100000|2025-06-18 08:25:00|5529.3|5523.3|5522|5516|5534.5|5528.5|5519|5513|60
1750235400000|2025-06-18 08:30:00|5521.5|5515.5|5522.5|5516.5|5522.9|5516.9|5513.9|5507.9|59
1750235700000|2025-06-18 08:35:00|5523|5517|5528.5|5522.5|5530.4|5524.4|5521.4|5515.4|76
1750236000000|2025-06-18 08:40:00|5528.6|5522.6|5527.5|5521.5|5531.5|5525.5|5526.5|5520.5|19
1750236300000|2025-06-18 08:45:00|5527.4|5521.4|5536.9|5530.9|5540.5|5534.5|5527.4|5521.4|61
1750236600000|2025-06-18 08:50:00|5536.5|5530.5|5522|5516|5537.5|5531.5|5522|5516|66
1750236900000|2025-06-18 08:55:00|5522.5|5516.5|5524.5|5518.5|5528.5|5522.5|5522.5|5516.5|32
1750237200000|2025-06-18 09:00:00|5525|5519|5509.5|5503.5|5525.5|5519.5|5507.5|5501.5|110
1750237500000|2025-06-18 09:05:00|5510|5504|5507|5501|5513.5|5507.5|5507|5501|63
1750237800000|2025-06-18 09:10:00|5506|5500|5508.5|5502.5|5510.5|5504.5|5500.5|5494.5|43
1750238100000|2025-06-18 09:15:00|5508.9|5502.9|5507.9|5501.9|5510.5|5504.5|5502.5|5496.5|67
1750238400000|2025-06-18 09:20:00|5508|5502|5514|5508|5520.5|5514.5|5508|5502|77
1750238700000|2025-06-18 09:25:00|5513.5|5507.5|5516.5|5510.5|5517.5|5511.5|5513|5507|9
1750239000000|2025-06-18 09:30:00|5517|5511|5509.4|5503.4|5521.5|5515.5|5509.4|5503.4|14
1750239300000|2025-06-18 09:35:00|5509.5|5503.5|5513.5|5507.5|5515|5509|5508|5502|86
1750239600000|2025-06-18 09:40:00|5513.6|5507.6|5502.5|5496.5|5513.6|5507.6|5501.4|5495.4|30
1750239900000|2025-06-18 09:45:00|5502.4|5496.4|5504.5|5498.5|5506.5|5500.5|5499.9|5493.9|22
1750240200000|2025-06-18 09:50:00|5504.4|5498.4|5499.9|5493.9|5507.4|5501.4|5495.3|5489.3|67
1750240500000|2025-06-18 09:55:00|5499.5|5493.5|5491.3|5485.3|5505.4|5499.4|5491.3|5485.3|70
1750240800000|2025-06-18 10:00:00|5491.9|5485.9|5506.5|5500.5|5510.5|5504.5|5491.9|5485.9|115
1750241100000|2025-06-18 10:05:00|5506.4|5500.4|5502.9|5496.9|5506.6|5500.6|5502.3|5496.3|26
1750241400000|2025-06-18 10:10:00|5503.3|5497.3|5511.9|5505.9|5515.5|5509.5|5502.5|5496.5|26
1750241700000|2025-06-18 10:15:00|5511.5|5505.5|5511.4|5505.4|5512.9|5506.9|5507.9|5501.9|14
1750242000000|2025-06-18 10:20:00|5511.3|5505.3|5507.5|5501.5|5512.3|5506.3|5504.4|5498.4|14
1750242300000|2025-06-18 10:25:00|5507.3|5501.3|5505.4|5499.4|5509.5|5503.5|5504.5|5498.5|12
1750242600000|2025-06-18 10:30:00|5504.9|5498.9|5516.4|5510.4|5518.4|5512.4|5503.4|5497.4|46
1750242900000|2025-06-18 10:35:00|5516.9|5510.9|5500.9|5494.9|5520.4|5514.4|5500.4|5494.4|75
1750243200000|2025-06-18 10:40:00|5500.1|5494.1|5501.4|5495.4|5506.4|5500.4|5498.9|5492.9|24
1750243500000|2025-06-18 10:45:00|5501.9|5495.9|5503.4|5497.4|5504.4|5498.4|5498.4|5492.4|10
1750243800000|2025-06-18 10:50:00|5502.9|5496.9|5498.5|5492.5|5504.4|5498.4|5492.5|5486.5|34
1750244100000|2025-06-18 10:55:00|5498.4|5492.4|5498.5|5492.5|5502.4|5496.4|5495.5|5489.5|26
1750244400000|2025-06-18 11:00:00|5498.4|5492.4|5501.4|5495.4|5505.4|5499.4|5497.6|5491.6|7
1750244700000|2025-06-18 11:05:00|5500.5|5494.5|5499.9|5493.9|5502.4|5496.4|5497|5491|7
1750245000000|2025-06-18 11:10:00|5499.5|5493.5|5493.5|5487.5|5500.4|5494.4|5491|5485|15
1750245300000|2025-06-18 11:15:00|5493.6|5487.6|5496.9|5490.9|5500.9|5494.9|5491.4|5485.4|44
1750245600000|2025-06-18 11:20:00|5496.5|5490.5|5502.5|5496.5|5502.5|5496.5|5494.9|5488.9|30
1750245900000|2025-06-18 11:25:00|5502.9|5496.9|5499.4|5493.4|5503.5|5497.5|5498.5|5492.5|33
1750246200000|2025-06-18 11:30:00|5500.4|5494.4|5507.5|5501.5|5511.4|5505.4|5499.4|5493.4|38
1750246500000|2025-06-18 11:35:00|5507.9|5501.9|5506.4|5500.4|5508.4|5502.4|5500.5|5494.5|42
1750246800000|2025-06-18 11:40:00|5507.4|5501.4|5506.9|5500.9|5508.9|5502.9|5502.4|5496.4|32
1750247100000|2025-06-18 11:45:00|5508.4|5502.4|5515.4|5509.4|5515.4|5509.4|5506.9|5500.9|51
1750247400000|2025-06-18 11:50:00|5515.9|5509.9|5523.2|5517.2|5523.3|5517.3|5515.3|5509.3|88
1750247700000|2025-06-18 11:55:00|5523.3|5517.3|5530.8|5524.8|5531.2|5525.2|5520.8|5514.8|168
1750248000000|2025-06-18 12:00:00|5531.3|5525.3|5526.2|5520.2|5531.7|5525.7|5521.8|5515.8|77
1750248300000|2025-06-18 12:05:00|5525.8|5519.8|5531.2|5525.2|5538.7|5532.7|5525.2|5519.2|125
1750248600000|2025-06-18 12:10:00|5530.7|5524.7|5537.2|5531.2|5539.3|5533.3|5530.7|5524.7|123
1750248900000|2025-06-18 12:15:00|5537.3|5531.3|5531.2|5525.2|5539.7|5533.7|5529.2|5523.2|89
1750249200000|2025-06-18 12:20:00|5530.8|5524.8|5530.2|5524.2|5535.7|5529.7|5529.2|5523.2|106
1750249500000|2025-06-18 12:25:00|5529.7|5523.7|5526.7|5520.7|5530.3|5524.3|5522.3|5516.3|76
1750249800000|2025-06-18 12:30:00|5526.8|5520.8|5541.2|5535.2|5541.2|5535.2|5526.2|5520.2|149
1750250100000|2025-06-18 12:35:00|5540.2|5534.2|5544.3|5538.3|5545.9|5539.9|5539.2|5533.2|323
1750250400000|2025-06-18 12:40:00|5543.9|5537.9|5525.4|5519.4|5543.9|5537.9|5525.2|5519.2|526
1750253400000|2025-06-18 13:30:00|5510.5|5504.5|5497.3|5491.3|5520|5514|5481.3|5475.3|1927
1750253700000|2025-06-18 13:35:00|5497.8|5491.8|5485.8|5479.8|5501.8|5495.8|5470.8|5464.8|859
1750254000000|2025-06-18 13:40:00|5485.6|5479.6|5506.4|5500.4|5506.4|5500.4|5473.2|5467.2|773
1750254300000|2025-06-18 13:45:00|5506.8|5500.8|5495.3|5489.3|5508.4|5502.4|5486.3|5480.3|504
1750254600000|2025-06-18 13:50:00|5495.4|5489.4|5495.8|5489.8|5498.3|5492.3|5481.9|5475.9|723
1750254900000|2025-06-18 13:55:00|5496.3|5490.3|5506.8|5500.8|5519.3|5513.3|5492.3|5486.3|1935
1750255200000|2025-06-18 14:00:00|5505.7|5499.7|5495.2|5489.2|5510.3|5504.3|5472.2|5466.2|1305
1750255500000|2025-06-18 14:05:00|5495.7|5489.7|5499.3|5493.3|5499.8|5493.8|5476.8|5470.8|455
1750255800000|2025-06-18 14:10:00|5499.8|5493.8|5491.8|5485.8|5511.3|5505.3|5489.3|5483.3|887
1750256100000|2025-06-18 14:15:00|5492|5486|5470.3|5464.3|5492.4|5486.4|5462.3|5456.3|1444
1750256400000|2025-06-18 14:20:00|5470.4|5464.4|5483.9|5477.9|5485.9|5479.9|5453.7|5447.7|678
1750256700000|2025-06-18 14:25:00|5484.8|5478.8|5496.5|5490.5|5497.9|5491.9|5484.3|5478.3|510
1750257000000|2025-06-18 14:30:00|5496.9|5490.9|5506.5|5500.5|5516|5510|5496.9|5490.9|639
1750257300000|2025-06-18 14:35:00|5507.5|5501.5|5488.5|5482.5|5507.5|5501.5|5480.5|5474.5|804
1750257600000|2025-06-18 14:40:00|5489|5483|5499.4|5493.4|5501.5|5495.5|5480.4|5474.4|470
1750257900000|2025-06-18 14:45:00|5499.5|5493.5|5502.5|5496.5|5506|5500|5495.5|5489.5|374
1750258200000|2025-06-18 14:50:00|5502|5496|5483.5|5477.5|5505|5499|5481.5|5475.5|493
1750258500000|2025-06-18 14:55:00|5483|5477|5485.5|5479.5|5495|5489|5480.5|5474.5|706
1750258800000|2025-06-18 15:00:00|5485|5479|5492|5486|5492.5|5486.5|5482|5476|356
1750259100000|2025-06-18 15:05:00|5491.5|5485.5|5481|5475|5496.5|5490.5|5481|5475|467
1750259400000|2025-06-18 15:10:00|5480.5|5474.5|5464.5|5458.5|5490|5484|5462.5|5456.5|579
1750259700000|2025-06-18 15:15:00|5464|5458|5472.5|5466.5|5472.6|5466.6|5456|5450|853
1750260000000|2025-06-18 15:20:00|5471.5|5465.5|5485.4|5479.4|5486.5|5480.5|5471.4|5465.4|359
1750260300000|2025-06-18 15:25:00|5485.9|5479.9|5485|5479|5487|5481|5474.5|5468.5|580
1750260600000|2025-06-18 15:30:00|5486.4|5480.4|5494.5|5488.5|5495.1|5489.1|5483.5|5477.5|250
1750260900000|2025-06-18 15:35:00|5493.6|5487.6|5482|5476|5493.6|5487.6|5480.5|5474.5|403
1750261200000|2025-06-18 15:40:00|5481.9|5475.9|5486.9|5480.9|5491.1|5485.1|5479.4|5473.4|458
1750261500000|2025-06-18 15:45:00|5487|5481|5479.5|5473.5|5488.9|5482.9|5475.9|5469.9|305
1750261800000|2025-06-18 15:50:00|5479.4|5473.4|5487.9|5481.9|5488.9|5482.9|5477.9|5471.9|498
1750262100000|2025-06-18 15:55:00|5487.4|5481.4|5491.9|5485.9|5493.9|5487.9|5486.9|5480.9|582
1750262400000|2025-06-18 16:00:00|5491.4|5485.4|5496.4|5490.4|5497.9|5491.9|5489.9|5483.9|550
1750262700000|2025-06-18 16:05:00|5496.5|5490.5|5492.6|5486.6|5497.5|5491.5|5490.5|5484.5|284
1750263000000|2025-06-18 16:10:00|5492.5|5486.5|5503|5497|5506|5500|5491.6|5485.6|277
1750263300000|2025-06-18 16:15:00|5502.9|5496.9|5510.6|5504.6|5511.6|5505.6|5500.6|5494.6|205
1750263600000|2025-06-18 16:20:00|5510.5|5504.5|5491.5|5485.5|5510.5|5504.5|5489.6|5483.6|557
1750263900000|2025-06-18 16:25:00|5491.6|5485.6|5487.6|5481.6|5492.5|5486.5|5486|5480|328
1750264200000|2025-06-18 16:30:00|5486.7|5480.7|5489.2|5483.2|5489.2|5483.2|5483.6|5477.6|285
1750264500000|2025-06-18 16:35:00|5488.6|5482.6|5487.6|5481.6|5489.2|5483.2|5483.1|5477.1|250
1750264800000|2025-06-18 16:40:00|5488.6|5482.6|5483.1|5477.1|5489.2|5483.2|5483.1|5477.1|471
1750265100000|2025-06-18 16:45:00|5481.1|5475.1|5485.1|5479.1|5486.2|5480.2|5479.1|5473.1|448
1750265400000|2025-06-18 16:50:00|5484.2|5478.2|5485.2|5479.2|5485.2|5479.2|5474.1|5468.1|306
1750265700000|2025-06-18 16:55:00|5485.3|5479.3|5495.7|5489.7|5497.7|5491.7|5484.7|5478.7|1354
1750266000000|2025-06-18 17:00:00|5495.8|5489.8|5498.3|5492.3|5500.5|5494.5|5495.7|5489.7|352
1750266300000|2025-06-18 17:05:00|5498.8|5492.8|5503|5497|5505.8|5499.8|5496.3|5490.3|511
1750266600000|2025-06-18 17:10:00|5502.9|5496.9|5495.6|5489.6|5502.9|5496.9|5495.2|5489.2|1431
1750266900000|2025-06-18 17:15:00|5495.5|5489.5|5505.7|5499.7|5505.7|5499.7|5495.1|5489.1|425
1750267200000|2025-06-18 17:20:00|5505.6|5499.6|5501.7|5495.7|5508.2|5502.2|5501.7|5495.7|180
1750267500000|2025-06-18 17:25:00|5501.8|5495.8|5502.2|5496.2|5511.9|5505.9|5498.2|5492.2|1041
1750267800000|2025-06-18 17:30:00|5502.7|5496.7|5499.8|5493.8|5503.8|5497.8|5496.3|5490.3|205
1750268100000|2025-06-18 17:35:00|5500.8|5494.8|5500.6|5494.6|5502.8|5496.8|5496.1|5490.1|305
1750268400000|2025-06-18 17:40:00|5500.2|5494.2|5498.7|5492.7|5504.7|5498.7|5497.6|5491.6|144
1750268700000|2025-06-18 17:45:00|5498.6|5492.6|5504.8|5498.8|5505.2|5499.2|5496.2|5490.2|372
1750269000000|2025-06-18 17:50:00|5505.2|5499.2|5508.6|5502.6|5510.2|5504.2|5504.7|5498.7|221
1750269300000|2025-06-18 17:55:00|5508.2|5502.2|5503.2|5497.2|5509.5|5503.5|5503.2|5497.2|216
1750269600000|2025-06-18 18:00:00|5503.6|5497.6|5499.6|5493.6|5505.7|5499.7|5497.6|5491.6|346
1750269900000|2025-06-18 18:05:00|5498.7|5492.7|5490|5484|5500.2|5494.2|5488.1|5482.1|403
1750270200000|2025-06-18 18:10:00|5489.5|5483.5|5496.1|5490.1|5497.5|5491.5|5488.5|5482.5|1157
1750270500000|2025-06-18 18:15:00|5495.6|5489.6|5482.1|5476.1|5496.6|5490.6|5477.1|5471.1|1261
1750377600000|2025-06-20 00:00:00|5492.8|5486.8|5490.9|5484.9|5495.9|5489.9|5472.8|5466.8|424
1750377900000|2025-06-20 00:05:00|5490.8|5484.8|5495|5489|5495.9|5489.9|5482.9|5476.9|57
1750378200000|2025-06-20 00:10:00|5494.9|5488.9|5484|5478|5495.9|5489.9|5482.5|5476.5|102
1750378500000|2025-06-20 00:15:00|5483.8|5477.8|5487.9|5481.9|5488.4|5482.4|5480.7|5474.7|111
1750378800000|2025-06-20 00:20:00|5487.8|5481.8|5480.8|5474.8|5488.9|5482.9|5479.2|5473.2|68
1750379100000|2025-06-20 00:25:00|5479.8|5473.8|5479.8|5473.8|5484.3|5478.3|5479.3|5473.3|17
1750379400000|2025-06-20 00:30:00|5479.3|5473.3|5477.9|5471.9|5486.8|5480.8|5477.9|5471.9|41
1750379700000|2025-06-20 00:35:00|5478|5472|5480|5474|5481|5475|5474.3|5468.3|12
1750380000000|2025-06-20 00:40:00|5480.4|5474.4|5480.9|5474.9|5484.8|5478.8|5479.1|5473.1|49
1750380300000|2025-06-20 00:45:00|5481.3|5475.3|5487.4|5481.4|5487.8|5481.8|5481.3|5475.3|16
1750380600000|2025-06-20 00:50:00|5487.9|5481.9|5491.9|5485.9|5492.8|5486.8|5487.4|5481.4|34
1750380900000|2025-06-20 00:55:00|5491.4|5485.4|5495.4|5489.4|5496.8|5490.8|5490.9|5484.9|153
1750381200000|2025-06-20 01:00:00|5495.8|5489.8|5493.8|5487.8|5496.8|5490.8|5490.7|5484.7|65
1750381500000|2025-06-20 01:05:00|5493.7|5487.7|5497.2|5491.2|5497.2|5491.2|5490.7|5484.7|62
1750381800000|2025-06-20 01:10:00|5496.7|5490.7|5503.9|5497.9|5504.9|5498.9|5495.7|5489.7|27
1750382100000|2025-06-20 01:15:00|5503.8|5497.8|5505.9|5499.9|5511.4|5505.4|5502.9|5496.9|13
1750382400000|2025-06-20 01:20:00|5506.3|5500.3|5510.7|5504.7|5511.7|5505.7|5506.3|5500.3|8
1750382700000|2025-06-20 01:25:00|5510.8|5504.8|5510.9|5504.9|5512.4|5506.4|5504|5498|122
1750383000000|2025-06-20 01:30:00|5511|5505|5505|5499|5511|5505|5504.4|5498.4|22
1750383300000|2025-06-20 01:35:00|5504.9|5498.9|5502.9|5496.9|5506.9|5500.9|5501.4|5495.4|5
1750383600000|2025-06-20 01:40:00|5503|5497|5506.4|5500.4|5508|5502|5503|5497|3
1750383900000|2025-06-20 01:45:00|5506.9|5500.9|5499.9|5493.9|5508.9|5502.9|5499.5|5493.5|23
1750384200000|2025-06-20 01:50:00|5500|5494|5498.4|5492.4|5506|5500|5498.4|5492.4|108
1750384500000|2025-06-20 01:55:00|5497.9|5491.9|5491.9|5485.9|5498|5492|5490.9|5484.9|66
1750384800000|2025-06-20 02:00:00|5492|5486|5496.9|5490.9|5498|5492|5490.9|5484.9|27
1750385100000|2025-06-20 02:05:00|5497|5491|5501.4|5495.4|5501.4|5495.4|5496.9|5490.9|1
1750385400000|2025-06-20 02:10:00|5501.9|5495.9|5497.9|5491.9|5502|5496|5494.9|5488.9|1
1750385700000|2025-06-20 02:15:00|5498|5492|5500.9|5494.9|5501|5495|5497.9|5491.9|2
1750386000000|2025-06-20 02:20:00|5501|5495|5498|5492|5501|5495|5498|5492|3
1750386300000|2025-06-20 02:25:00|5497.5|5491.5|5500.4|5494.4|5500.4|5494.4|5497|5491|1
1750386600000|2025-06-20 02:30:00|5499.6|5493.6|5493.5|5487.5|5499.6|5493.6|5489|5483|104
1750386900000|2025-06-20 02:35:00|5493.4|5487.4|5498.4|5492.4|5498.4|5492.4|5489.5|5483.5|25
1750387200000|2025-06-20 02:40:00|5498.8|5492.8|5500.9|5494.9|5502.4|5496.4|5498.4|5492.4|11
1750387500000|2025-06-20 02:45:00|5501|5495|5499|5493|5503.9|5497.9|5498.9|5492.9|6
1750387800000|2025-06-20 02:50:00|5500.4|5494.4|5501.9|5495.9|5502.9|5496.9|5497.9|5491.9|0
1750388100000|2025-06-20 02:55:00|5502.9|5496.9|5497.9|5491.9|5502.9|5496.9|5496.4|5490.4|3
1750388400000|2025-06-20 03:00:00|5497.4|5491.4|5494.4|5488.4|5498.9|5492.9|5493.9|5487.9|2
1750388700000|2025-06-20 03:05:00|5494|5488|5489.9|5483.9|5496|5490|5489|5483|5
1750389000000|2025-06-20 03:10:00|5490.4|5484.4|5492|5486|5493|5487|5489|5483|5
1750389300000|2025-06-20 03:15:00|5491.9|5485.9|5489.9|5483.9|5491.9|5485.9|5489|5483|6
1750389600000|2025-06-20 03:20:00|5490.4|5484.4|5486.9|5480.9|5491.9|5485.9|5486.5|5480.5|9
1750389900000|2025-06-20 03:25:00|5486.5|5480.5|5498|5492|5498|5492|5486.4|5480.4|26
1750390200000|2025-06-20 03:30:00|5498.1|5492.1|5495|5489|5498.1|5492.1|5493.9|5487.9|12
1750390500000|2025-06-20 03:35:00|5494.9|5488.9|5500|5494|5500|5494|5494|5488|20
1750390800000|2025-06-20 03:40:00|5499.4|5493.4|5501.9|5495.9|5502.9|5496.9|5499.4|5493.4|7
1750391100000|2025-06-20 03:45:00|5502|5496|5508|5502|5508.9|5502.9|5501.5|5495.5|29
1750391400000|2025-06-20 03:50:00|5508.9|5502.9|5510|5504|5512.4|5506.4|5507|5501|39
1750391700000|2025-06-20 03:55:00|5509.9|5503.9|5516.4|5510.4|5518.4|5512.4|5509.9|5503.9|72
1750392000000|2025-06-20 04:00:00|5516.9|5510.9|5526|5520|5532.1|5526.1|5516.9|5510.9|101
1750392300000|2025-06-20 04:05:00|5526.1|5520.1|5528.1|5522.1|5532.1|5526.1|5526.1|5520.1|26
1750392600000|2025-06-20 04:10:00|5528.6|5522.6|5531|5525|5531|5525|5525.6|5519.6|11
1750392900000|2025-06-20 04:15:00|5530.6|5524.6|5536.1|5530.1|5538|5532|5529.6|5523.6|21
1750393200000|2025-06-20 04:20:00|5536|5530|5532.5|5526.5|5537|5531|5532|5526|15
1750393500000|2025-06-20 04:25:00|5532|5526|5524|5518|5534|5528|5524|5518|8
1750393800000|2025-06-20 04:30:00|5524.4|5518.4|5531|5525|5531.9|5525.9|5524.1|5518.1|36
1750394100000|2025-06-20 04:35:00|5530.1|5524.1|5523|5517|5531|5525|5523|5517|16
1750394400000|2025-06-20 04:40:00|5523.5|5517.5|5524|5518|5525|5519|5523.5|5517.5|4
1750394700000|2025-06-20 04:45:00|5523.8|5517.8|5516.9|5510.9|5523.8|5517.8|5516.9|5510.9|35
1750395000000|2025-06-20 04:50:00|5514|5508|5515.5|5509.5|5515.9|5509.9|5512|5506|8
1750395300000|2025-06-20 04:55:00|5515|5509|5511|5505|5515|5509|5510|5504|2
1750395600000|2025-06-20 05:00:00|5511.5|5505.5|5507|5501|5512|5506|5506|5500|11
1750395900000|2025-06-20 05:05:00|5506.9|5500.9|5513|5507|5516|5510|5506|5500|25
1750396200000|2025-06-20 05:10:00|5513.5|5507.5|5517|5511|5518|5512|5513.5|5507.5|15
1750396500000|2025-06-20 05:15:00|5517.9|5511.9|5516.9|5510.9|5518.4|5512.4|5515|5509|2
1750396800000|2025-06-20 05:20:00|5517|5511|5510|5504|5517.5|5511.5|5510|5504|8
1750397100000|2025-06-20 05:25:00|5509.5|5503.5|5513|5507|5514|5508|5509|5503|5
1750397400000|2025-06-20 05:30:00|5514.5|5508.5|5525|5519|5525|5519|5514|5508|22
1750397700000|2025-06-20 05:35:00|5525.5|5519.5|5523|5517|5525.5|5519.5|5520|5514|7
1750398000000|2025-06-20 05:40:00|5522|5516|5514|5508|5524|5518|5513|5507|9
1750398300000|2025-06-20 05:45:00|5513|5507|5511.5|5505.5|5517.5|5511.5|5510.5|5504.5|35
1750398600000|2025-06-20 05:50:00|5511|5505|5502|5496|5511.5|5505.5|5495.9|5489.9|24
1750398900000|2025-06-20 05:55:00|5502.5|5496.5|5501|5495|5503.9|5497.9|5499.9|5493.9|3
1750399200000|2025-06-20 06:00:00|5501.4|5495.4|5500|5494|5504.4|5498.4|5500|5494|94
1750399500000|2025-06-20 06:05:00|5499.9|5493.9|5500|5494|5502|5496|5494|5488|22
1750399800000|2025-06-20 06:10:00|5501|5495|5498|5492|5501.5|5495.5|5496|5490|6
1750400100000|2025-06-20 06:15:00|5497.9|5491.9|5503|5497|5504|5498|5496.5|5490.5|21
1750400400000|2025-06-20 06:20:00|5502.9|5496.9|5496|5490|5504|5498|5495|5489|14
1750400700000|2025-06-20 06:25:00|5495.5|5489.5|5484.6|5478.6|5495.5|5489.5|5483.4|5477.4|59
1750401000000|2025-06-20 06:30:00|5485|5479|5482.4|5476.4|5486.9|5480.9|5479|5473|34
1750401300000|2025-06-20 06:35:00|5482|5476|5487.9|5481.9|5489.9|5483.9|5480.9|5474.9|13
1750401600000|2025-06-20 06:40:00|5488|5482|5498.9|5492.9|5498.9|5492.9|5488|5482|14
1750401900000|2025-06-20 06:45:00|5498.5|5492.5|5499|5493|5502.9|5496.9|5495|5489|4
1750402200000|2025-06-20 06:50:00|5500|5494|5498.4|5492.4|5500.5|5494.5|5495|5489|14
1750402500000|2025-06-20 06:55:00|5499.4|5493.4|5503.5|5497.5|5508.5|5502.5|5498|5492|82
1750402800000|2025-06-20 07:00:00|5503|5497|5488.9|5482.9|5504.9|5498.9|5487.9|5481.9|8
1750403100000|2025-06-20 07:05:00|5489|5483|5486.4|5480.4|5489|5483|5482.9|5476.9|66
1750403400000|2025-06-20 07:10:00|5486|5480|5485|5479|5486.4|5480.4|5481.4|5475.4|108
1750403700000|2025-06-20 07:15:00|5484.5|5478.5|5491|5485|5497|5491|5484|5478|59
1750404000000|2025-06-20 07:20:00|5491.9|5485.9|5502|5496|5504|5498|5491|5485|40
1750404300000|2025-06-20 07:25:00|5502.9|5496.9|5508.5|5502.5|5508.5|5502.5|5502.9|5496.9|26
1750404600000|2025-06-20 07:30:00|5508|5502|5514.5|5508.5|5517.5|5511.5|5507|5501|92
1750404900000|2025-06-20 07:35:00|5514|5508|5510.5|5504.5|5518|5512|5510.5|5504.5|36
1750405200000|2025-06-20 07:40:00|5510|5504|5508|5502|5510.5|5504.5|5504|5498|22
1750405500000|2025-06-20 07:45:00|5508.1|5502.1|5505.9|5499.9|5510.5|5504.5|5502.5|5496.5|20
1750405800000|2025-06-20 07:50:00|5506|5500|5508|5502|5508|5502|5501|5495|181
1750406100000|2025-06-20 07:55:00|5507.5|5501.5|5508.6|5502.6|5511|5505|5502.9|5496.9|28
1750406400000|2025-06-20 08:00:00|5509.1|5503.1|5512.1|5506.1|5516.1|5510.1|5507.6|5501.6|49
1750406700000|2025-06-20 08:05:00|5512.6|5506.6|5517.6|5511.6|5518.6|5512.6|5511.1|5505.1|53
1750407000000|2025-06-20 08:10:00|5517.1|5511.1|5518.6|5512.6|5520.9|5514.9|5514|5508|120
1750407300000|2025-06-20 08:15:00|5519.2|5513.2|5521.7|5515.7|5521.7|5515.7|5519.1|5513.1|21
1750407600000|2025-06-20 08:20:00|5521.6|5515.6|5524.2|5518.2|5524.7|5518.7|5521.1|5515.1|48
1750407900000|2025-06-20 08:25:00|5524.7|5518.7|5523.1|5517.1|5527.7|5521.7|5523.1|5517.1|116
1750408200000|2025-06-20 08:30:00|5524.1|5518.1|5527.1|5521.1|5527.7|5521.7|5522.7|5516.7|32
1750408500000|2025-06-20 08:35:00|5527.2|5521.2|5531.7|5525.7|5532.6|5526.6|5526.1|5520.1|39
1750408800000|2025-06-20 08:40:00|5531.6|5525.6|5538.6|5532.6|5538.6|5532.6|5530.6|5524.6|46
1750409100000|2025-06-20 08:45:00|5538.7|5532.7|5543.2|5537.2|5544.2|5538.2|5537.2|5531.2|219
1750409400000|2025-06-20 08:50:00|5543.7|5537.7|5558.2|5552.2|5559.2|5553.2|5542.7|5536.7|211
1750409700000|2025-06-20 08:55:00|5561.3|5555.3|5567.3|5561.3|5574.7|5568.7|5559.8|5553.8|253
1750410000000|2025-06-20 09:00:00|5567.2|5561.2|5570.3|5564.3|5570.3|5564.3|5560.2|5554.2|51
1750410300000|2025-06-20 09:05:00|5571.2|5565.2|5579.3|5573.3|5579.3|5573.3|5570.2|5564.2|98
1750410600000|2025-06-20 09:10:00|5578.8|5572.8|5588.3|5582.3|5593.3|5587.3|5572.3|5566.3|298
1750410900000|2025-06-20 09:15:00|5587.8|5581.8|5584.3|5578.3|5591.3|5585.3|5584.3|5578.3|47
1750411200000|2025-06-20 09:20:00|5583.8|5577.8|5591.3|5585.3|5591.3|5585.3|5582.3|5576.3|50
1750411500000|2025-06-20 09:25:00|5591.8|5585.8|5589.3|5583.3|5591.8|5585.8|5585.8|5579.8|43
1750411800000|2025-06-20 09:30:00|5588.8|5582.8|5574.3|5568.3|5589.8|5583.8|5567.7|5561.7|114
1750412100000|2025-06-20 09:35:00|5574.8|5568.8|5585.2|5579.2|5585.3|5579.3|5574.8|5568.8|15
1750412400000|2025-06-20 09:40:00|5585.3|5579.3|5586.8|5580.8|5588.3|5582.3|5583.7|5577.7|11
1750412700000|2025-06-20 09:45:00|5588.3|5582.3|5595.2|5589.2|5595.2|5589.2|5586.2|5580.2|74
1750413000000|2025-06-20 09:50:00|5597.2|5591.2|5581.2|5575.2|5599.7|5593.7|5580.3|5574.3|76
1750413300000|2025-06-20 09:55:00|5580.2|5574.2|5572.2|5566.2|5583.3|5577.3|5572.2|5566.2|22
1750413600000|2025-06-20 10:00:00|5571.2|5565.2|5572.7|5566.7|5574.2|5568.2|5566.2|5560.2|37
1750413900000|2025-06-20 10:05:00|5572.3|5566.3|5578.2|5572.2|5581.2|5575.2|5571.2|5565.2|21
1750414200000|2025-06-20 10:10:00|5577.7|5571.7|5576.2|5570.2|5582.1|5576.1|5575.7|5569.7|9
1750414500000|2025-06-20 10:15:00|5576.1|5570.1|5579.2|5573.2|5579.7|5573.7|5575.2|5569.2|41
1750414800000|2025-06-20 10:20:00|5578.7|5572.7|5575.3|5569.3|5581.2|5575.2|5574.2|5568.2|10
1750415100000|2025-06-20 10:25:00|5575.2|5569.2|5574.3|5568.3|5585.7|5579.7|5574.2|5568.2|196
1750415400000|2025-06-20 10:30:00|5574.2|5568.2|5578.3|5572.3|5579.2|5573.2|5573.3|5567.3|5
1750415700000|2025-06-20 10:35:00|5578.2|5572.2|5576.3|5570.3|5580.3|5574.3|5574.2|5568.2|12
1750416000000|2025-06-20 10:40:00|5576.2|5570.2|5573.7|5567.7|5581.2|5575.2|5573.3|5567.3|9
1750416300000|2025-06-20 10:45:00|5573.3|5567.3|5570.7|5564.7|5574.3|5568.3|5565.2|5559.2|280
1750416600000|2025-06-20 10:50:00|5570.3|5564.3|5571.2|5565.2|5573.3|5567.3|5568.3|5562.3|11
1750416900000|2025-06-20 10:55:00|5571.7|5565.7|5573.2|5567.2|5574.7|5568.7|5570.7|5564.7|6
1750417200000|2025-06-20 11:00:00|5573.3|5567.3|5572.2|5566.2|5579.2|5573.2|5572.2|5566.2|126
1750417500000|2025-06-20 11:05:00|5572.3|5566.3|5576.2|5570.2|5577.2|5571.2|5569.2|5563.2|26
1750417800000|2025-06-20 11:10:00|5575.7|5569.7|5572.2|5566.2|5578.2|5572.2|5572.2|5566.2|29
1750418100000|2025-06-20 11:15:00|5571.7|5565.7|5569.2|5563.2|5572.3|5566.3|5569.2|5563.2|8
1750418400000|2025-06-20 11:20:00|5569.3|5563.3|5573.2|5567.2|5573.2|5567.2|5568.3|5562.3|24
1750418700000|2025-06-20 11:25:00|5573.3|5567.3|5567.3|5561.3|5577.3|5571.3|5565.8|5559.8|164
1750419000000|2025-06-20 11:30:00|5566.4|5560.4|5565.3|5559.3|5570.8|5564.8|5564.3|5558.3|25
1750419300000|2025-06-20 11:35:00|5564.8|5558.8|5554.2|5548.2|5566.3|5560.3|5551.2|5545.2|108
1750419600000|2025-06-20 11:40:00|5555.1|5549.1|5546.7|5540.7|5561.3|5555.3|5546.2|5540.2|42
1750419900000|2025-06-20 11:45:00|5546.8|5540.8|5531.2|5525.2|5548.7|5542.7|5519.3|5513.3|264
1750420200000|2025-06-20 11:50:00|5531.8|5525.8|5539.8|5533.8|5543.3|5537.3|5524.2|5518.2|78
1750420500000|2025-06-20 11:55:00|5539.7|5533.7|5532.3|5526.3|5542.3|5536.3|5527.8|5521.8|282
1750420800000|2025-06-20 12:00:00|5532.2|5526.2|5539.2|5533.2|5541.2|5535.2|5531.2|5525.2|154
1750421100000|2025-06-20 12:05:00|5538.8|5532.8|5537.7|5531.7|5540.3|5534.3|5528.8|5522.8|38
1750421400000|2025-06-20 12:10:00|5539.8|5533.8|5536.3|5530.3|5540.3|5534.3|5534.2|5528.2|39
1750421700000|2025-06-20 12:15:00|5536.4|5530.4|5537.7|5531.7|5543.2|5537.2|5534.2|5528.2|49
1750422000000|2025-06-20 12:20:00|5538.2|5532.2|5540.2|5534.2|5542.7|5536.7|5534.2|5528.2|48
1750422300000|2025-06-20 12:25:00|5539.7|5533.7|5530.2|5524.2|5539.7|5533.7|5528.8|5522.8|202
1750422600000|2025-06-20 12:30:00|5530.3|5524.3|5542.2|5536.2|5542.2|5536.2|5529.2|5523.2|119
1750422900000|2025-06-20 12:35:00|5541.2|5535.2|5530.1|5524.1|5550.1|5544.1|5527.7|5521.7|249
1750423200000|2025-06-20 12:40:00|5530.6|5524.6|5526.2|5520.2|5531.7|5525.7|5520.8|5514.8|183
1750426200000|2025-06-20 13:30:00|5526.7|5520.7|5522.7|5516.7|5543.3|5537.3|5508.8|5502.8|833
1750426500000|2025-06-20 13:35:00|5520.7|5514.7|5502.2|5496.2|5523.1|5517.1|5496.7|5490.7|715
1750426800000|2025-06-20 13:40:00|5502.3|5496.3|5507.3|5501.3|5510.3|5504.3|5498.2|5492.2|347
1750427100000|2025-06-20 13:45:00|5507.8|5501.8|5493.8|5487.8|5515.3|5509.3|5490.3|5484.3|399
1750427400000|2025-06-20 13:50:00|5492.9|5486.9|5476.9|5470.9|5499.3|5493.3|5473.8|5467.8|683
1750427700000|2025-06-20 13:55:00|5476.8|5470.8|5489.8|5483.8|5492.3|5486.3|5474.8|5468.8|517
1750428000000|2025-06-20 14:00:00|5489.3|5483.3|5484.2|5478.2|5490.2|5484.2|5480.3|5474.3|423
1750428300000|2025-06-20 14:05:00|5484.3|5478.3|5495.8|5489.8|5496.8|5490.8|5483.8|5477.8|429
1750428600000|2025-06-20 14:10:00|5496.3|5490.3|5508.4|5502.4|5523.4|5517.4|5495.3|5489.3|422
1750428900000|2025-06-20 14:15:00|5507.9|5501.9|5517.9|5511.9|5519.4|5513.4|5503.9|5497.9|369
1750429200000|2025-06-20 14:20:00|5519|5513|5511.3|5505.3|5520.9|5514.9|5508.8|5502.8|356
1750429500000|2025-06-20 14:25:00|5510.3|5504.3|5501.9|5495.9|5511.3|5505.3|5497|5491|523
1750429800000|2025-06-20 14:30:00|5501.4|5495.4|5493.9|5487.9|5504.4|5498.4|5491.4|5485.4|436
1750430100000|2025-06-20 14:35:00|5493.4|5487.4|5515|5509|5517|5511|5490|5484|369
1750430400000|2025-06-20 14:40:00|5515.4|5509.4|5516.3|5510.3|5518.9|5512.9|5506.4|5500.4|254
1750430700000|2025-06-20 14:45:00|5516.4|5510.4|5515.8|5509.8|5520.8|5514.8|5510.8|5504.8|584
1750431000000|2025-06-20 14:50:00|5514.9|5508.9|5512.3|5506.3|5521.3|5515.3|5508.4|5502.4|275
1750431300000|2025-06-20 14:55:00|5512.8|5506.8|5506.4|5500.4|5514.9|5508.9|5501.8|5495.8|459
1750431600000|2025-06-20 15:00:00|5504.4|5498.4|5497.9|5491.9|5505.3|5499.3|5491.4|5485.4|233
1750431900000|2025-06-20 15:05:00|5497.4|5491.4|5510.4|5504.4|5514.4|5508.4|5490.4|5484.4|660
1750432200000|2025-06-20 15:10:00|5509.9|5503.9|5516|5510|5520.9|5514.9|5508.4|5502.4|242
1750432500000|2025-06-20 15:15:00|5515.5|5509.5|5511.5|5505.5|5521|5515|5507.4|5501.4|133
1750432800000|2025-06-20 15:20:00|5511.4|5505.4|5505|5499|5514|5508|5505|5499|222
1750433100000|2025-06-20 15:25:00|5505.4|5499.4|5493.5|5487.5|5505.5|5499.5|5493|5487|456
1750433400000|2025-06-20 15:30:00|5493.6|5487.6|5492.4|5486.4|5500|5494|5491|5485|475
1750433700000|2025-06-20 15:35:00|5492|5486|5497|5491|5498|5492|5492|5486|197
1750434000000|2025-06-20 15:40:00|5496.5|5490.5|5496.9|5490.9|5503.5|5497.5|5493.4|5487.4|265
1750434300000|2025-06-20 15:45:00|5497|5491|5498.3|5492.3|5499.9|5493.9|5496.7|5490.7|250
1750434600000|2025-06-20 15:50:00|5498.4|5492.4|5493.4|5487.4|5499.5|5493.5|5484.9|5478.9|744
1750434900000|2025-06-20 15:55:00|5493.9|5487.9|5486|5480|5493.9|5487.9|5481.4|5475.4|568
1750435200000|2025-06-20 16:00:00|5485.9|5479.9|5479.4|5473.4|5486.4|5480.4|5476.9|5470.9|498
1750435500000|2025-06-20 16:05:00|5478.9|5472.9|5487.3|5481.3|5488.9|5482.9|5478.9|5472.9|269
1750435800000|2025-06-20 16:10:00|5487.4|5481.4|5483.3|5477.3|5488.4|5482.4|5480.3|5474.3|291
1750436100000|2025-06-20 16:15:00|5483.4|5477.4|5482.4|5476.4|5488.8|5482.8|5482.4|5476.4|272
1750436400000|2025-06-20 16:20:00|5482|5476|5477.4|5471.4|5483|5477|5475.4|5469.4|311
1750436700000|2025-06-20 16:25:00|5477|5471|5481|5475|5483|5477|5477|5471|218
1750437000000|2025-06-20 16:30:00|5480.5|5474.5|5472.4|5466.4|5481|5475|5471.4|5465.4|248
1750437300000|2025-06-20 16:35:00|5472.5|5466.5|5463|5457|5473|5467|5461|5455|530
1750437600000|2025-06-20 16:40:00|5462.9|5456.9|5456.4|5450.4|5463.4|5457.4|5456|5450|303
1750437900000|2025-06-20 16:45:00|5456|5450|5443.4|5437.4|5456|5450|5443|5437|378
1750438200000|2025-06-20 16:50:00|5442.5|5436.5|5451.1|5445.1|5453|5447|5440.9|5434.9|1327
1750438500000|2025-06-20 16:55:00|5453.1|5447.1|5464.5|5458.5|5469|5463|5449.1|5443.1|469
1750438800000|2025-06-20 17:00:00|5465.5|5459.5|5468|5462|5475|5469|5464.5|5458.5|459
1750439100000|2025-06-20 17:05:00|5468.5|5462.5|5477.6|5471.6|5477.6|5471.6|5464|5458|353
1750439400000|2025-06-20 17:10:00|5478|5472|5475.5|5469.5|5478|5472|5469.6|5463.6|425
1750439700000|2025-06-20 17:15:00|5475.1|5469.1|5463.5|5457.5|5477.6|5471.6|5463.5|5457.5|372
1750440000000|2025-06-20 17:20:00|5464.5|5458.5|5462.2|5456.2|5466.4|5460.4|5460|5454|217
1750440300000|2025-06-20 17:25:00|5464|5458|5459.6|5453.6|5468|5462|5459.1|5453.1|406
1750440600000|2025-06-20 17:30:00|5459.1|5453.1|5453.1|5447.1|5459.1|5453.1|5451.5|5445.5|291
1750440900000|2025-06-20 17:35:00|5452.1|5446.1|5454.6|5448.6|5456|5450|5449.5|5443.5|180
1750441200000|2025-06-20 17:40:00|5454.5|5448.5|5461.1|5455.1|5462.6|5456.6|5453.1|5447.1|228
1750441500000|2025-06-20 17:45:00|5461.6|5455.6|5457.6|5451.6|5463.6|5457.6|5457|5451|377
1750441800000|2025-06-20 17:50:00|5458.5|5452.5|5458.1|5452.1|5461.1|5455.1|5457.1|5451.1|158
1750442100000|2025-06-20 17:55:00|5458|5452|5454.6|5448.6|5460.6|5454.6|5452.6|5446.6|343
1750442400000|2025-06-20 18:00:00|5454.1|5448.1|5446|5440|5457.1|5451.1|5443.6|5437.6|445
1750442700000|2025-06-20 18:05:00|5446.5|5440.5|5458.1|5452.1|5458.1|5452.1|5444.1|5438.1|1044
1750443000000|2025-06-20 18:10:00|5457.6|5451.6|5461.6|5455.6|5465.5|5459.5|5457.6|5451.6|1777
1750443300000|2025-06-20 18:15:00|5462|5456|5455.5|5449.5|5464.1|5458.1|5449|5443|1203
1750636800000|2025-06-23 00:00:00|5511.9|5496.9|5514.4|5508.4|5516.9|5510.9|5468.9|5462.9|520
1750637100000|2025-06-23 00:05:00|5514|5508|5510.4|5504.4|5514|5508|5499.4|5493.4|164
1750637400000|2025-06-23 00:10:00|5510.5|5504.5|5503|5497|5515.9|5509.9|5499.4|5493.4|50
1750637700000|2025-06-23 00:15:00|5502.9|5496.9|5515.4|5509.4|5515.4|5509.4|5502.4|5496.4|26
1750638000000|2025-06-23 00:20:00|5515.5|5509.5|5517.9|5511.9|5518.9|5512.9|5513.9|5507.9|50
1750638300000|2025-06-23 00:25:00|5517.8|5511.8|5515.9|5509.9|5519.3|5513.3|5515.9|5509.9|34
1750638600000|2025-06-23 00:30:00|5516.8|5510.8|5522.4|5516.4|5524.9|5518.9|5513.9|5507.9|169
1750638900000|2025-06-23 00:35:00|5521.9|5515.9|5527.9|5521.9|5529.3|5523.3|5521.9|5515.9|153
1750639200000|2025-06-23 00:40:00|5528.4|5522.4|5528.9|5522.9|5530.4|5524.4|5526.9|5520.9|93
1750639500000|2025-06-23 00:45:00|5529|5523|5528.4|5522.4|5531.4|5525.4|5526.5|5520.5|61
1750639800000|2025-06-23 00:50:00|5527.9|5521.9|5510|5504|5528.4|5522.4|5507.9|5501.9|40
1750640100000|2025-06-23 00:55:00|5509.4|5503.4|5512.4|5506.4|5512.4|5506.4|5507.9|5501.9|28
1750640400000|2025-06-23 01:00:00|5511.9|5505.9|5512.4|5506.4|5522.9|5516.9|5503.5|5497.5|32
1750640700000|2025-06-23 01:05:00|5512.9|5506.9|5508.9|5502.9|5512.9|5506.9|5504.4|5498.4|7
1750641000000|2025-06-23 01:10:00|5508.4|5502.4|5511.9|5505.9|5511.9|5505.9|5504.9|5498.9|26
1750641300000|2025-06-23 01:15:00|5511|5505|5511|5505|5513.9|5507.9|5508.9|5502.9|21
1750641600000|2025-06-23 01:20:00|5511.4|5505.4|5516.9|5510.9|5518|5512|5508.5|5502.5|37
1750641900000|2025-06-23 01:25:00|5516|5510|5510|5504|5518|5512|5509|5503|7
1750642200000|2025-06-23 01:30:00|5510.9|5504.9|5507.9|5501.9|5512|5506|5503|5497|30
1750642500000|2025-06-23 01:35:00|5508|5502|5503|5497|5511.9|5505.9|5502.5|5496.5|9
1750642800000|2025-06-23 01:40:00|5504.5|5498.5|5508.9|5502.9|5511|5505|5504|5498|4
1750643100000|2025-06-23 01:45:00|5509|5503|5503.9|5497.9|5509|5503|5500.9|5494.9|9
1750643400000|2025-06-23 01:50:00|5503.5|5497.5|5499.5|5493.5|5505.9|5499.9|5499.5|5493.5|15
1750643700000|2025-06-23 01:55:00|5499.4|5493.4|5506.9|5500.9|5506.9|5500.9|5497.4|5491.4|21
1750644000000|2025-06-23 02:00:00|5507.4|5501.4|5507.9|5501.9|5511|5505|5503.9|5497.9|10
1750644300000|2025-06-23 02:05:00|5506.5|5500.5|5508.9|5502.9|5509.9|5503.9|5505.5|5499.5|1
1750644600000|2025-06-23 02:10:00|5508.5|5502.5|5508.9|5502.9|5509.4|5503.4|5505.9|5499.9|6
1750644900000|2025-06-23 02:15:00|5509|5503|5508.9|5502.9|5511.9|5505.9|5508|5502|3
1750645200000|2025-06-23 02:20:00|5508|5502|5512.9|5506.9|5512.9|5506.9|5508|5502|16
1750645500000|2025-06-23 02:25:00|5512|5506|5524|5518|5526|5520|5512|5506|54
1750645800000|2025-06-23 02:30:00|5523.9|5517.9|5517.9|5511.9|5526|5520|5516.5|5510.5|21
1750646100000|2025-06-23 02:35:00|5517.4|5511.4|5516.5|5510.5|5520.9|5514.9|5513.9|5507.9|3
1750646400000|2025-06-23 02:40:00|5515.5|5509.5|5516|5510|5517|5511|5513.9|5507.9|208
1750646700000|2025-06-23 02:45:00|5515|5509|5513.9|5507.9|5516.9|5510.9|5513.4|5507.4|5
1750647000000|2025-06-23 02:50:00|5513.5|5507.5|5514|5508|5515|5509|5511.4|5505.4|2
1750647300000|2025-06-23 02:55:00|5513.9|5507.9|5518.5|5512.5|5520|5514|5513.9|5507.9|5
1750647600000|2025-06-23 03:00:00|5518.9|5512.9|5519|5513|5520.9|5514.9|5515.5|5509.5|26
1750647900000|2025-06-23 03:05:00|5519.9|5513.9|5515.5|5509.5|5523|5517|5515.5|5509.5|25
1750648200000|2025-06-23 03:10:00|5516|5510|5518.9|5512.9|5519|5513|5515.5|5509.5|4
1750648500000|2025-06-23 03:15:00|5518.5|5512.5|5519.1|5513.1|5519.5|5513.5|5510|5504|100
1750648800000|2025-06-23 03:20:00|5519.5|5513.5|5513.5|5507.5|5521|5515|5512|5506|1
1750649100000|2025-06-23 03:25:00|5513|5507|5514|5508|5515.1|5509.1|5511|5505|12
1750649400000|2025-06-23 03:30:00|5513.5|5507.5|5524|5518|5524.5|5518.5|5513.5|5507.5|1
1750649700000|2025-06-23 03:35:00|5523.5|5517.5|5526|5520|5526.5|5520.5|5523|5517|3
1750650000000|2025-06-23 03:40:00|5526.5|5520.5|5524.5|5518.5|5527.5|5521.5|5524.5|5518.5|4
1750650300000|2025-06-23 03:45:00|5525|5519|5527|5521|5527|5521|5525|5519|1
1750650600000|2025-06-23 03:50:00|5526.5|5520.5|5523|5517|5527.5|5521.5|5523|5517|1
1750650900000|2025-06-23 03:55:00|5523.5|5517.5|5527|5521|5527.5|5521.5|5523.5|5517.5|31
1750651200000|2025-06-23 04:00:00|5527.1|5521.1|5525.5|5519.5|5528|5522|5525|5519|3
1750651500000|2025-06-23 04:05:00|5526|5520|5527|5521|5527.5|5521.5|5525.1|5519.1|1
1750651800000|2025-06-23 04:10:00|5528|5522|5527|5521|5528.5|5522.5|5527|5521|13
1750652100000|2025-06-23 04:15:00|5527.5|5521.5|5526|5520|5527.5|5521.5|5524|5518|0
1750652400000|2025-06-23 04:20:00|5525.5|5519.5|5524|5518|5527|5521|5524|5518|0
1750652700000|2025-06-23 04:25:00|5524.1|5518.1|5523.5|5517.5|5525.5|5519.5|5523.5|5517.5|1
1750653000000|2025-06-23 04:30:00|5523.1|5517.1|5523|5517|5524.5|5518.5|5522.1|5516.1|4
1750653300000|2025-06-23 04:35:00|5522.1|5516.1|5523|5517|5523|5517|5520.5|5514.5|4
1750653600000|2025-06-23 04:40:00|5522.1|5516.1|5521|5515|5523|5517|5519|5513|1
1750653900000|2025-06-23 04:45:00|5520|5514|5519|5513|5520.5|5514.5|5518|5512|0
1750654200000|2025-06-23 04:50:00|5520|5514|5518.6|5512.6|5521|5515|5518.1|5512.1|1
1750654500000|2025-06-23 04:55:00|5518.1|5512.1|5515.1|5509.1|5518.1|5512.1|5514.6|5508.6|10
1750654800000|2025-06-23 05:00:00|5515|5509|5514.1|5508.1|5518|5512|5513.5|5507.5|20
1750655100000|2025-06-23 05:05:00|5514|5508|5515.1|5509.1|5516.1|5510.1|5509.1|5503.1|262
1750655400000|2025-06-23 05:10:00|5514.6|5508.6|5518.1|5512.1|5520.1|5514.1|5514.6|5508.6|35
1750655700000|2025-06-23 05:15:00|5517.6|5511.6|5513.1|5507.1|5518.1|5512.1|5510.6|5504.6|59
1750656000000|2025-06-23 05:20:00|5512.6|5506.6|5513.1|5507.1|5513.5|5507.5|5511.1|5505.1|3
1750656300000|2025-06-23 05:25:00|5512.6|5506.6|5511.1|5505.1|5512.6|5506.6|5509.1|5503.1|6
1750656600000|2025-06-23 05:30:00|5511.5|5505.5|5507|5501|5511.5|5505.5|5506.5|5500.5|53
1750656900000|2025-06-23 05:35:00|5507.1|5501.1|5509.1|5503.1|5509.5|5503.5|5507|5501|53
1750657200000|2025-06-23 05:40:00|5509|5503|5508.5|5502.5|5509.5|5503.5|5508|5502|81
1750657500000|2025-06-23 05:45:00|5508.6|5502.6|5508|5502|5509.5|5503.5|5506.1|5500.1|46
1750657800000|2025-06-23 05:50:00|5508.1|5502.1|5508.1|5502.1|5509|5503|5505.1|5499.1|22
1750658100000|2025-06-23 05:55:00|5508.6|5502.6|5518|5512|5518|5512|5508.5|5502.5|22
1750658400000|2025-06-23 06:00:00|5517.6|5511.6|5514.1|5508.1|5520.1|5514.1|5514.1|5508.1|6
1750658700000|2025-06-23 06:05:00|5515.1|5509.1|5513.6|5507.6|5516.6|5510.6|5511.1|5505.1|6
1750659000000|2025-06-23 06:10:00|5513.1|5507.1|5514.6|5508.6|5515|5509|5511.1|5505.1|2
1750659300000|2025-06-23 06:15:00|5514.1|5508.1|5510.6|5504.6|5514.1|5508.1|5507.1|5501.1|4
1750659600000|2025-06-23 06:20:00|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5507.1|5501.1|1
1750659900000|2025-06-23 06:25:00|5509.1|5503.1|5504.6|5498.6|5510.1|5504.1|5504.6|5498.6|44
1750660200000|2025-06-23 06:30:00|5505.1|5499.1|5502|5496|5506.1|5500.1|5498.6|5492.6|17
1750660500000|2025-06-23 06:35:00|5502.1|5496.1|5502.1|5496.1|5503.6|5497.6|5499.1|5493.1|9
1750660800000|2025-06-23 06:40:00|5503|5497|5501.6|5495.6|5503.6|5497.6|5501.6|5495.6|10
1750661100000|2025-06-23 06:45:00|5500|5494|5492.1|5486.1|5500|5494|5491.6|5485.6|51
1750661400000|2025-06-23 06:50:00|5491.6|5485.6|5494.6|5488.6|5494.6|5488.6|5491.6|5485.6|33
1750661700000|2025-06-23 06:55:00|5496.1|5490.1|5494.6|5488.6|5496.6|5490.6|5491.6|5485.6|31
1750662000000|2025-06-23 07:00:00|5494.1|5488.1|5480.6|5474.6|5494.6|5488.6|5480.6|5474.6|98
1750662300000|2025-06-23 07:05:00|5481.1|5475.1|5486.6|5480.6|5487.6|5481.6|5481.1|5475.1|90
1750662600000|2025-06-23 07:10:00|5485.6|5479.6|5476.1|5470.1|5489.1|5483.1|5475.6|5469.6|113
1750662900000|2025-06-23 07:15:00|5476.6|5470.6|5484|5478|5486|5480|5474.1|5468.1|40
1750663200000|2025-06-23 07:20:00|5484.1|5478.1|5493|5487|5494|5488|5483.1|5477.1|32
1750663500000|2025-06-23 07:25:00|5492|5486|5495.1|5489.1|5498.6|5492.6|5492|5486|28
1750663800000|2025-06-23 07:30:00|5496|5490|5498.1|5492.1|5498.6|5492.6|5495.1|5489.1|27
1750664100000|2025-06-23 07:35:00|5498.6|5492.6|5497.1|5491.1|5501.1|5495.1|5495.1|5489.1|34
1750664400000|2025-06-23 07:40:00|5498.1|5492.1|5497.1|5491.1|5499.1|5493.1|5491.1|5485.1|36
1750664700000|2025-06-23 07:45:00|5496.2|5490.2|5494.6|5488.6|5496.2|5490.2|5490.6|5484.6|19
1750665000000|2025-06-23 07:50:00|5493.1|5487.1|5498.2|5492.2|5499.2|5493.2|5493.1|5487.1|14
1750665300000|2025-06-23 07:55:00|5499.1|5493.1|5504.2|5498.2|5509.1|5503.1|5499.1|5493.1|27
1750665600000|2025-06-23 08:00:00|5504.1|5498.1|5494.1|5488.1|5506.1|5500.1|5486.1|5480.1|362
1750665900000|2025-06-23 08:05:00|5494.6|5488.6|5492.6|5486.6|5495.1|5489.1|5489.1|5483.1|10
1750666200000|2025-06-23 08:10:00|5492.1|5486.1|5490.6|5484.6|5493.1|5487.1|5487.1|5481.1|14
1750666500000|2025-06-23 08:15:00|5490.1|5484.1|5481.1|5475.1|5491.1|5485.1|5481.1|5475.1|51
1750666800000|2025-06-23 08:20:00|5480.6|5474.6|5488.1|5482.1|5490.1|5484.1|5479.1|5473.1|16
1750667100000|2025-06-23 08:25:00|5488.2|5482.2|5485.6|5479.6|5496.1|5490.1|5485.6|5479.6|52
1750667400000|2025-06-23 08:30:00|5485.7|5479.7|5486.1|5480.1|5487.6|5481.6|5484.1|5478.1|186
1750667700000|2025-06-23 08:35:00|5485.6|5479.6|5489.6|5483.6|5492.6|5486.6|5485.6|5479.6|17
1750668000000|2025-06-23 08:40:00|5490.1|5484.1|5485.2|5479.2|5490.1|5484.1|5483.2|5477.2|84
1750668300000|2025-06-23 08:45:00|5485.7|5479.7|5491.2|5485.2|5492.2|5486.2|5485.2|5479.2|22
1750668600000|2025-06-23 08:50:00|5490.7|5484.7|5494.1|5488.1|5495.7|5489.7|5490.1|5484.1|86
1750668900000|2025-06-23 08:55:00|5493.7|5487.7|5490.6|5484.6|5494.2|5488.2|5489.1|5483.1|224
1750669200000|2025-06-23 09:00:00|5490.1|5484.1|5489.1|5483.1|5490.6|5484.6|5488.1|5482.1|27
1750669500000|2025-06-23 09:05:00|5489.6|5483.6|5486.1|5480.1|5490.6|5484.6|5485.1|5479.1|28
1750669800000|2025-06-23 09:10:00|5487.1|5481.1|5484.2|5478.2|5490.6|5484.6|5483.1|5477.1|28
1750670100000|2025-06-23 09:15:00|5484.1|5478.1|5488.7|5482.7|5489.7|5483.7|5482.2|5476.2|16
1750670400000|2025-06-23 09:20:00|5489.1|5483.1|5493.2|5487.2|5493.7|5487.7|5488.2|5482.2|49
1750670700000|2025-06-23 09:25:00|5493.1|5487.1|5489.7|5483.7|5493.1|5487.1|5488.2|5482.2|12
1750671000000|2025-06-23 09:30:00|5490.2|5484.2|5488.2|5482.2|5492.7|5486.7|5487.2|5481.2|85
1750671300000|2025-06-23 09:35:00|5487.2|5481.2|5488.7|5482.7|5490.2|5484.2|5485.2|5479.2|5
1750671600000|2025-06-23 09:40:00|5488.2|5482.2|5493.7|5487.7|5493.7|5487.7|5487.2|5481.2|26
1750671900000|2025-06-23 09:45:00|5496.2|5490.2|5498.7|5492.7|5501.7|5495.7|5495.7|5489.7|37
1750672200000|2025-06-23 09:50:00|5498.2|5492.2|5497.7|5491.7|5498.7|5492.7|5495.7|5489.7|10
1750672500000|2025-06-23 09:55:00|5498.1|5492.1|5500.7|5494.7|5500.7|5494.7|5496.7|5490.7|9
1750672800000|2025-06-23 10:00:00|5501.6|5495.6|5510.2|5504.2|5513.2|5507.2|5501.2|5495.2|24
1750673100000|2025-06-23 10:05:00|5509.7|5503.7|5505.3|5499.3|5510.3|5504.3|5502.7|5496.7|36
1750673400000|2025-06-23 10:10:00|5505.7|5499.7|5503.2|5497.2|5507.3|5501.3|5502.7|5496.7|22
1750673700000|2025-06-23 10:15:00|5502.7|5496.7|5500.2|5494.2|5503.3|5497.3|5497.7|5491.7|2
1750674000000|2025-06-23 10:20:00|5499.3|5493.3|5491.2|5485.2|5499.3|5493.3|5489.2|5483.2|48
1750674300000|2025-06-23 10:25:00|5491.7|5485.7|5497.2|5491.2|5498.2|5492.2|5488.8|5482.8|18
1750674600000|2025-06-23 10:30:00|5496.3|5490.3|5500.2|5494.2|5501.2|5495.2|5495.2|5489.2|15
1750674900000|2025-06-23 10:35:00|5500.3|5494.3|5502.2|5496.2|5502.2|5496.2|5499.2|5493.2|1
1750675200000|2025-06-23 10:40:00|5502.7|5496.7|5504.2|5498.2|5505.2|5499.2|5497.2|5491.2|8
1750675500000|2025-06-23 10:45:00|5504.3|5498.3|5507.3|5501.3|5507.8|5501.8|5504.2|5498.2|87
1750675800000|2025-06-23 10:50:00|5507.7|5501.7|5506.7|5500.7|5507.8|5501.8|5504.7|5498.7|52
1750676100000|2025-06-23 10:55:00|5507.3|5501.3|5508.3|5502.3|5509.8|5503.8|5505.8|5499.8|120
1750676400000|2025-06-23 11:00:00|5508.2|5502.2|5513.3|5507.3|5515.2|5509.2|5503.8|5497.8|78
1750676700000|2025-06-23 11:05:00|5513.2|5507.2|5510.3|5504.3|5513.2|5507.2|5505.3|5499.3|12
1750677000000|2025-06-23 11:10:00|5510.7|5504.7|5510.8|5504.8|5513.2|5507.2|5509.2|5503.2|22
1750677300000|2025-06-23 11:15:00|5511.8|5505.8|5516.8|5510.8|5519.3|5513.3|5510.8|5504.8|69
1750677600000|2025-06-23 11:20:00|5516.3|5510.3|5515.2|5509.2|5516.3|5510.3|5512.7|5506.7|23
1750677900000|2025-06-23 11:25:00|5515.7|5509.7|5507.7|5501.7|5515.7|5509.7|5507.2|5501.2|8
1750678200000|2025-06-23 11:30:00|5508.2|5502.2|5507.2|5501.2|5509.2|5503.2|5505.2|5499.2|3
1750678500000|2025-06-23 11:35:00|5507.7|5501.7|5503.2|5497.2|5508.7|5502.7|5502.2|5496.2|12
1750678800000|2025-06-23 11:40:00|5501.7|5495.7|5504.3|5498.3|5505.2|5499.2|5497.7|5491.7|82
1750679100000|2025-06-23 11:45:00|5502.2|5496.2|5510.2|5504.2|5510.2|5504.2|5499.2|5493.2|37
1750679400000|2025-06-23 11:50:00|5509.7|5503.7|5515.7|5509.7|5515.8|5509.8|5507.2|5501.2|100
1750679700000|2025-06-23 11:55:00|5515.3|5509.3|5494.7|5488.7|5518.2|5512.2|5493.7|5487.7|357
1750680000000|2025-06-23 12:00:00|5495.2|5489.2|5492.2|5486.2|5495.2|5489.2|5481.7|5475.7|263
1750680300000|2025-06-23 12:05:00|5492.6|5486.6|5493.7|5487.7|5496.1|5490.1|5490.1|5484.1|36
1750680600000|2025-06-23 12:10:00|5493.6|5487.6|5499.2|5493.2|5501.6|5495.6|5491.7|5485.7|18
1750680900000|2025-06-23 12:15:00|5500.1|5494.1|5499.1|5493.1|5502.1|5496.1|5497.7|5491.7|21
1750681200000|2025-06-23 12:20:00|5498.2|5492.2|5487.7|5481.7|5500.1|5494.1|5484.1|5478.1|84
1750681500000|2025-06-23 12:25:00|5488.1|5482.1|5480.6|5474.6|5490.6|5484.6|5480.6|5474.6|168
1750681800000|2025-06-23 12:30:00|5479.6|5473.6|5484.1|5478.1|5488.1|5482.1|5477.6|5471.6|59
1750682100000|2025-06-23 12:35:00|5483.6|5477.6|5477.6|5471.6|5487.7|5481.7|5475.6|5469.6|169
1750682400000|2025-06-23 12:40:00|5477.1|5471.1|5463.1|5457.1|5477.6|5471.6|5462.6|5456.6|247
1750685400000|2025-06-23 13:30:00|5476.1|5470.1|5454.6|5448.6|5496.6|5490.6|5453.6|5447.6|793
1750685700000|2025-06-23 13:35:00|5453.6|5447.6|5435.2|5429.2|5461.6|5455.6|5426.6|5420.6|450
1750686000000|2025-06-23 13:40:00|5434.6|5428.6|5442.2|5436.2|5444.1|5438.1|5430.1|5424.1|208
1750686300000|2025-06-23 13:45:00|5442.7|5436.7|5445.7|5439.7|5448.2|5442.2|5437.2|5431.2|275
1750686600000|2025-06-23 13:50:00|5444.2|5438.2|5428.7|5422.7|5448.2|5442.2|5427.7|5421.7|422
1750686900000|2025-06-23 13:55:00|5428.8|5422.8|5439.8|5433.8|5448.2|5442.2|5428.7|5422.7|494
1750687200000|2025-06-23 14:00:00|5439.3|5433.3|5411.8|5405.8|5441.3|5435.3|5411.7|5405.7|465
1750687500000|2025-06-23 14:05:00|5412.2|5406.2|5406.8|5400.8|5418.8|5412.8|5403.7|5397.7|657
1750687800000|2025-06-23 14:10:00|5406.3|5400.3|5419.3|5413.3|5419.3|5413.3|5406.3|5400.3|357
1750688100000|2025-06-23 14:15:00|5419.8|5413.8|5422.2|5416.2|5432.8|5426.8|5417.7|5411.7|1084
1750688400000|2025-06-23 14:20:00|5421.7|5415.7|5422.2|5416.2|5422.2|5416.2|5410.2|5404.2|556
1750688700000|2025-06-23 14:25:00|5421.7|5415.7|5417.7|5411.7|5427.2|5421.2|5417.2|5411.2|404
1750689000000|2025-06-23 14:30:00|5418.2|5412.2|5417.7|5411.7|5423.7|5417.7|5413.2|5407.2|743
1750689300000|2025-06-23 14:35:00|5416.2|5410.2|5413.7|5407.7|5417.7|5411.7|5412.7|5406.7|142
1750689600000|2025-06-23 14:40:00|5413.2|5407.2|5424.2|5418.2|5424.7|5418.7|5412.6|5406.6|618
1750689900000|2025-06-23 14:45:00|5423.7|5417.7|5417.2|5411.2|5424.7|5418.7|5415.2|5409.2|173
1750690200000|2025-06-23 14:50:00|5415.7|5409.7|5417.2|5411.2|5423.6|5417.6|5415.7|5409.7|183
1750690500000|2025-06-23 14:55:00|5417.7|5411.7|5409.2|5403.2|5419.2|5413.2|5403.6|5397.6|291
1750690800000|2025-06-23 15:00:00|5409.7|5403.7|5388.7|5382.7|5410.7|5404.7|5388.7|5382.7|359
1750691100000|2025-06-23 15:05:00|5389.2|5383.2|5361.7|5355.7|5390.7|5384.7|5361.7|5355.7|388
1750691400000|2025-06-23 15:10:00|5362.2|5356.2|5363.7|5357.7|5375.7|5369.7|5359.7|5353.7|314
1750691700000|2025-06-23 15:15:00|5364.2|5358.2|5359.2|5353.2|5369.2|5363.2|5356.2|5350.2|310
1750692000000|2025-06-23 15:20:00|5359.7|5353.7|5338.7|5332.7|5360.7|5354.7|5338.2|5332.2|378
1750692300000|2025-06-23 15:25:00|5339.2|5333.2|5341.7|5335.7|5341.7|5335.7|5334.2|5328.2|430
1750692600000|2025-06-23 15:30:00|5341.2|5335.2|5340.2|5334.2|5347.7|5341.7|5335.7|5329.7|370
1750692900000|2025-06-23 15:35:00|5341.2|5335.2|5354.7|5348.7|5355.7|5349.7|5338.7|5332.7|261
1750693200000|2025-06-23 15:40:00|5354.2|5348.2|5349.3|5343.3|5358.8|5352.8|5336.3|5330.3|801
1750693500000|2025-06-23 15:45:00|5350.2|5344.2|5349.8|5343.8|5350.3|5344.3|5341.3|5335.3|299
1750693800000|2025-06-23 15:50:00|5347.9|5341.9|5369.4|5363.4|5375.3|5369.3|5347.9|5341.9|346
1750694100000|2025-06-23 15:55:00|5369.3|5363.3|5367.9|5361.9|5373.4|5367.4|5358.4|5352.4|245
1750694400000|2025-06-23 16:00:00|5368.4|5362.4|5368.4|5362.4|5376.4|5370.4|5364.9|5358.9|195
1750694700000|2025-06-23 16:05:00|5368.3|5362.3|5376.9|5370.9|5380.4|5374.4|5364.4|5358.4|265
1750695000000|2025-06-23 16:10:00|5376.4|5370.4|5377.9|5371.9|5381.4|5375.4|5374.9|5368.9|168
1750695300000|2025-06-23 16:15:00|5378.9|5372.9|5381.9|5375.9|5383.9|5377.9|5376.4|5370.4|213
1750695600000|2025-06-23 16:20:00|5381.8|5375.8|5384.9|5378.9|5393.9|5387.9|5381.4|5375.4|1275
1750695900000|2025-06-23 16:25:00|5384.4|5378.4|5395.4|5389.4|5396.9|5390.9|5382.4|5376.4|228
1750696200000|2025-06-23 16:30:00|5396.4|5390.4|5389.4|5383.4|5401.3|5395.3|5387.4|5381.4|295
1750696500000|2025-06-23 16:35:00|5390.3|5384.3|5374.4|5368.4|5392.9|5386.9|5369.9|5363.9|179
1750696800000|2025-06-23 16:40:00|5374.9|5368.9|5354.3|5348.3|5375.9|5369.9|5344.3|5338.3|401
1750697100000|2025-06-23 16:45:00|5353.3|5347.3|5368.4|5362.4|5371.4|5365.4|5351.8|5345.8|130
1750697400000|2025-06-23 16:50:00|5368.8|5362.8|5370.8|5364.8|5374.8|5368.8|5359.3|5353.3|177
1750697700000|2025-06-23 16:55:00|5369.9|5363.9|5375.3|5369.3|5379.3|5373.3|5368.8|5362.8|152
1750698000000|2025-06-23 17:00:00|5374.4|5368.4|5351.4|5345.4|5383.3|5377.3|5341.9|5335.9|879
1750698300000|2025-06-23 17:05:00|5351.9|5345.9|5351.8|5345.8|5360.9|5354.9|5339.8|5333.8|412
1750698600000|2025-06-23 17:10:00|5351.4|5345.4|5354.4|5348.4|5356.4|5350.4|5342.4|5336.4|122
1750698900000|2025-06-23 17:15:00|5355.4|5349.4|5354.4|5348.4|5361.4|5355.4|5345.4|5339.4|267
1750699200000|2025-06-23 17:20:00|5355.4|5349.4|5348.4|5342.4|5360.4|5354.4|5348.4|5342.4|135
1750699500000|2025-06-23 17:25:00|5348.3|5342.3|5340.9|5334.9|5348.3|5342.3|5333.5|5327.5|545
1750699800000|2025-06-23 17:30:00|5341.4|5335.4|5345.8|5339.8|5349.9|5343.9|5339.8|5333.8|266
1750700100000|2025-06-23 17:35:00|5345.9|5339.9|5332.8|5326.8|5349.4|5343.4|5324.4|5318.4|328
1750700400000|2025-06-23 17:40:00|5332.3|5326.3|5325.3|5319.3|5336.3|5330.3|5322.8|5316.8|106
1750700700000|2025-06-23 17:45:00|5324.4|5318.4|5344.4|5338.4|5344.4|5338.4|5320.8|5314.8|281
1750701000000|2025-06-23 17:50:00|5344.3|5338.3|5338.9|5332.9|5349.4|5343.4|5336.4|5330.4|308
1750701300000|2025-06-23 17:55:00|5339.4|5333.4|5336.8|5330.8|5339.9|5333.9|5333.9|5327.9|335
1750701600000|2025-06-23 18:00:00|5336.3|5330.3|5328.9|5322.9|5338.4|5332.4|5323.4|5317.4|585
1750701900000|2025-06-23 18:05:00|5328.4|5322.4|5336.4|5330.4|5336.9|5330.9|5324.4|5318.4|462
1750702200000|2025-06-23 18:10:00|5336.5|5330.5|5338.4|5332.4|5341.9|5335.9|5329.5|5323.5|1456
1750702500000|2025-06-23 18:15:00|5337.9|5331.9|5325.4|5319.4|5345|5339|5323.9|5317.9|965
1750723200000|2025-06-24 00:00:00|5236.4|5230.4|5244|5238|5246.9|5240.9|5217.1|5211.1|378
1750723500000|2025-06-24 00:05:00|5245|5239|5268.5|5262.5|5270|5264|5244.5|5238.5|111
1750723800000|2025-06-24 00:10:00|5268|5262|5269.4|5263.4|5277|5271|5262|5256|193
1750724100000|2025-06-24 00:15:00|5268.4|5262.4|5264.9|5258.9|5268.4|5262.4|5258|5252|54
1750724400000|2025-06-24 00:20:00|5265.4|5259.4|5260.4|5254.4|5266.4|5260.4|5258|5252|94
1750724700000|2025-06-24 00:25:00|5260|5254|5259.5|5253.5|5261|5255|5258|5252|47
1750725000000|2025-06-24 00:30:00|5259.4|5253.4|5260.5|5254.5|5261|5255|5258|5252|6
1750725300000|2025-06-24 00:35:00|5260.4|5254.4|5252|5246|5264.4|5258.4|5249|5243|124
1750725600000|2025-06-24 00:40:00|5253|5247|5257|5251|5258|5252|5252.5|5246.5|8
1750725900000|2025-06-24 00:45:00|5256.5|5250.5|5264.5|5258.5|5270.5|5264.5|5253.5|5247.5|11
1750726200000|2025-06-24 00:50:00|5264.9|5258.9|5258.4|5252.4|5265|5259|5256.4|5250.4|4
1750726500000|2025-06-24 00:55:00|5257.4|5251.4|5253.4|5247.4|5257.4|5251.4|5249.5|5243.5|7
1750726800000|2025-06-24 01:00:00|5252.9|5246.9|5257.4|5251.4|5262.5|5256.5|5251.5|5245.5|90
1750727100000|2025-06-24 01:05:00|5256.5|5250.5|5264.4|5258.4|5269.5|5263.5|5253.5|5247.5|10
1750727400000|2025-06-24 01:10:00|5263.5|5257.5|5270.4|5264.4|5271|5265|5262|5256|17
1750727700000|2025-06-24 01:15:00|5269.9|5263.9|5268.4|5262.4|5271.5|5265.5|5264.4|5258.4|116
1750728000000|2025-06-24 01:20:00|5267.9|5261.9|5273.4|5267.4|5274.4|5268.4|5265.4|5259.4|21
1750728300000|2025-06-24 01:25:00|5272.9|5266.9|5274.9|5268.9|5276.4|5270.4|5267.9|5261.9|6
1750728600000|2025-06-24 01:30:00|5275.4|5269.4|5275.4|5269.4|5278.9|5272.9|5273.4|5267.4|41
1750728900000|2025-06-24 01:35:00|5274.9|5268.9|5271.9|5265.9|5275.4|5269.4|5268.4|5262.4|1
1750729200000|2025-06-24 01:40:00|5271.4|5265.4|5269.4|5263.4|5272.4|5266.4|5267.4|5261.4|13
1750729500000|2025-06-24 01:45:00|5268.4|5262.4|5272.9|5266.9|5273.9|5267.9|5264.4|5258.4|4
1750729800000|2025-06-24 01:50:00|5272.4|5266.4|5284.4|5278.4|5288.4|5282.4|5271.4|5265.4|13
1750730100000|2025-06-24 01:55:00|5283.9|5277.9|5284.4|5278.4|5288.9|5282.9|5283.9|5277.9|6
1750730400000|2025-06-24 02:00:00|5284.9|5278.9|5293.5|5287.5|5295.9|5289.9|5284.9|5278.9|3
1750730700000|2025-06-24 02:05:00|5293.9|5287.9|5299|5293|5299.4|5293.4|5290.4|5284.4|9
1750731000000|2025-06-24 02:10:00|5299.4|5293.4|5303.9|5297.9|5307.4|5301.4|5298.4|5292.4|30
1750731300000|2025-06-24 02:15:00|5303.5|5297.5|5300.4|5294.4|5304.9|5298.9|5299.4|5293.4|14
1750731600000|2025-06-24 02:20:00|5299.4|5293.4|5292.4|5286.4|5299.4|5293.4|5292|5286|14
1750731900000|2025-06-24 02:25:00|5292|5286|5287.4|5281.4|5293|5287|5285.5|5279.5|5
1750732200000|2025-06-24 02:30:00|5287.5|5281.5|5278.9|5272.9|5289|5283|5274.4|5268.4|11
1750732500000|2025-06-24 02:35:00|5278.5|5272.5|5286.5|5280.5|5288|5282|5278.4|5272.4|7
1750732800000|2025-06-24 02:40:00|5285.9|5279.9|5293.5|5287.5|5293.5|5287.5|5282|5276|2
1750733100000|2025-06-24 02:45:00|5292.5|5286.5|5291.4|5285.4|5293.5|5287.5|5289|5283|1
1750733400000|2025-06-24 02:50:00|5290.9|5284.9|5289.4|5283.4|5294.9|5288.9|5288.4|5282.4|10
1750733700000|2025-06-24 02:55:00|5288.4|5282.4|5287.4|5281.4|5288.4|5282.4|5284.4|5278.4|0
1750734000000|2025-06-24 03:00:00|5286.4|5280.4|5287.4|5281.4|5288.4|5282.4|5284.9|5278.9|1
1750734300000|2025-06-24 03:05:00|5288.4|5282.4|5290.4|5284.4|5292.4|5286.4|5286.9|5280.9|1
1750734600000|2025-06-24 03:10:00|5289.9|5283.9|5280.4|5274.4|5289.9|5283.9|5280.4|5274.4|7
1750734900000|2025-06-24 03:15:00|5280.9|5274.9|5280.5|5274.5|5283.4|5277.4|5278.4|5272.4|1
1750735200000|2025-06-24 03:20:00|5280.4|5274.4|5278.4|5272.4|5283.4|5277.4|5277.9|5271.9|2
1750735500000|2025-06-24 03:25:00|5277.9|5271.9|5278.9|5272.9|5279.4|5273.4|5272.9|5266.9|3
1750735800000|2025-06-24 03:30:00|5278.4|5272.4|5282.4|5276.4|5282.4|5276.4|5276.4|5270.4|6
1750736100000|2025-06-24 03:35:00|5281.9|5275.9|5273.4|5267.4|5282.4|5276.4|5271.9|5265.9|4
1750736400000|2025-06-24 03:40:00|5272.4|5266.4|5280.4|5274.4|5280.4|5274.4|5272.4|5266.4|1
1750736700000|2025-06-24 03:45:00|5280.5|5274.5|5283.4|5277.4|5283.9|5277.9|5277.5|5271.5|5
1750737000000|2025-06-24 03:50:00|5282.9|5276.9|5283.4|5277.4|5283.9|5277.9|5281.4|5275.4|0
1750737300000|2025-06-24 03:55:00|5282.5|5276.5|5295.4|5289.4|5295.9|5289.9|5282.4|5276.4|37
1750737600000|2025-06-24 04:00:00|5296.5|5290.5|5290.4|5284.4|5297.4|5291.4|5289.4|5283.4|2
1750737900000|2025-06-24 04:05:00|5289.9|5283.9|5284.9|5278.9|5291.4|5285.4|5284.9|5278.9|2
1750738200000|2025-06-24 04:10:00|5285.4|5279.4|5287.4|5281.4|5290|5284|5284|5278|3
1750738500000|2025-06-24 04:15:00|5286.9|5280.9|5287.4|5281.4|5288.9|5282.9|5286.4|5280.4|0
1750738800000|2025-06-24 04:20:00|5289.4|5283.4|5286.4|5280.4|5289.4|5283.4|5283.9|5277.9|1
1750739100000|2025-06-24 04:25:00|5285.4|5279.4|5287.4|5281.4|5288.9|5282.9|5284.5|5278.5|0
1750739400000|2025-06-24 04:30:00|5287.9|5281.9|5284.4|5278.4|5287.9|5281.9|5283.9|5277.9|4
1750739700000|2025-06-24 04:35:00|5284.9|5278.9|5283.4|5277.4|5286.4|5280.4|5283.4|5277.4|1
1750740000000|2025-06-24 04:40:00|5282.9|5276.9|5280.9|5274.9|5282.9|5276.9|5279.5|5273.5|0
1750740300000|2025-06-24 04:45:00|5280.4|5274.4|5285.4|5279.4|5285.4|5279.4|5279.4|5273.4|1
1750740600000|2025-06-24 04:50:00|5286.4|5280.4|5286.4|5280.4|5286.9|5280.9|5285.4|5279.4|0
1750740900000|2025-06-24 04:55:00|5285.5|5279.5|5290.4|5284.4|5290.4|5284.4|5285.4|5279.4|2
1750741200000|2025-06-24 05:00:00|5291.4|5285.4|5287.4|5281.4|5291.4|5285.4|5286.4|5280.4|10
1750741500000|2025-06-24 05:05:00|5288.4|5282.4|5282.4|5276.4|5289.4|5283.4|5282.4|5276.4|19
1750741800000|2025-06-24 05:10:00|5281.4|5275.4|5279.4|5273.4|5282.4|5276.4|5278.4|5272.4|0
1750742100000|2025-06-24 05:15:00|5278.9|5272.9|5276.4|5270.4|5279.4|5273.4|5274.4|5268.4|4
1750742400000|2025-06-24 05:20:00|5275.4|5269.4|5269.4|5263.4|5277.4|5271.4|5269.4|5263.4|7
1750742700000|2025-06-24 05:25:00|5268.9|5262.9|5266.4|5260.4|5270.5|5264.5|5266.4|5260.4|6
1750743000000|2025-06-24 05:30:00|5265.4|5259.4|5259.9|5253.9|5265.4|5259.4|5258.4|5252.4|17
1750743300000|2025-06-24 05:35:00|5260.4|5254.4|5268.4|5262.4|5270.4|5264.4|5259.9|5253.9|8
1750743600000|2025-06-24 05:40:00|5268.9|5262.9|5279.4|5273.4|5279.4|5273.4|5268.9|5262.9|103
1750743900000|2025-06-24 05:45:00|5278.4|5272.4|5273.4|5267.4|5278.4|5272.4|5267.9|5261.9|66
1750744200000|2025-06-24 05:50:00|5273.9|5267.9|5262|5256|5274.4|5268.4|5261.5|5255.5|55
1750744500000|2025-06-24 05:55:00|5261.9|5255.9|5258.9|5252.9|5265.5|5259.5|5258.4|5252.4|77
1750744800000|2025-06-24 06:00:00|5259.4|5253.4|5259.4|5253.4|5261.9|5255.9|5255|5249|15
1750745100000|2025-06-24 06:05:00|5258.9|5252.9|5260.9|5254.9|5266.4|5260.4|5258.4|5252.4|10
1750745400000|2025-06-24 06:10:00|5260|5254|5256.9|5250.9|5260|5254|5252.9|5246.9|23
1750745700000|2025-06-24 06:15:00|5257.4|5251.4|5252.9|5246.9|5257.4|5251.4|5252.9|5246.9|15
1750746000000|2025-06-24 06:20:00|5253.4|5247.4|5247.4|5241.4|5253.9|5247.9|5246.4|5240.4|76
1750746300000|2025-06-24 06:25:00|5246.4|5240.4|5235.4|5229.4|5247.4|5241.4|5232.9|5226.9|58
1750746600000|2025-06-24 06:30:00|5235.3|5229.3|5234.4|5228.4|5240.9|5234.9|5232.9|5226.9|52
1750746900000|2025-06-24 06:35:00|5235.4|5229.4|5222.9|5216.9|5235.4|5229.4|5221.9|5215.9|74
1750747200000|2025-06-24 06:40:00|5223.4|5217.4|5220.9|5214.9|5224.4|5218.4|5219.9|5213.9|26
1750747500000|2025-06-24 06:45:00|5221.4|5215.4|5230.9|5224.9|5232.4|5226.4|5221.4|5215.4|40
1750747800000|2025-06-24 06:50:00|5230.4|5224.4|5239.4|5233.4|5239.4|5233.4|5228.4|5222.4|8
1750748100000|2025-06-24 06:55:00|5238.4|5232.4|5250.5|5244.5|5251.5|5245.5|5238.4|5232.4|114
1750748400000|2025-06-24 07:00:00|5251|5245|5261.5|5255.5|5265|5259|5250.4|5244.4|64
1750748700000|2025-06-24 07:05:00|5262|5256|5251.5|5245.5|5264.5|5258.5|5247.5|5241.5|22
1750749000000|2025-06-24 07:10:00|5251.4|5245.4|5256|5250|5257.4|5251.4|5248.5|5242.5|5
1750749300000|2025-06-24 07:15:00|5255.9|5249.9|5256.5|5250.5|5260|5254|5251.9|5245.9|5
1750749600000|2025-06-24 07:20:00|5257.4|5251.4|5255|5249|5259.4|5253.4|5254.5|5248.5|0
1750749900000|2025-06-24 07:25:00|5254.9|5248.9|5267.4|5261.4|5268.4|5262.4|5252|5246|24
1750750200000|2025-06-24 07:30:00|5268.4|5262.4|5269|5263|5271|5265|5264.5|5258.5|49
1750750500000|2025-06-24 07:35:00|5269.4|5263.4|5260.5|5254.5|5269.4|5263.4|5257|5251|7
1750750800000|2025-06-24 07:40:00|5261.4|5255.4|5256.4|5250.4|5266.9|5260.9|5254.5|5248.5|249
1750751100000|2025-06-24 07:45:00|5256.5|5250.5|5260.5|5254.5|5265.5|5259.5|5256.4|5250.4|21
1750751400000|2025-06-24 07:50:00|5260.4|5254.4|5264.5|5258.5|5266.4|5260.4|5258.4|5252.4|53
1750751700000|2025-06-24 07:55:00|5265.5|5259.5|5263.9|5257.9|5267.5|5261.5|5257.9|5251.9|32
1750752000000|2025-06-24 08:00:00|5264|5258|5271.4|5265.4|5272.4|5266.4|5262.9|5256.9|20
1750752300000|2025-06-24 08:05:00|5270.9|5264.9|5274.4|5268.4|5277.4|5271.4|5270.4|5264.4|41
1750752600000|2025-06-24 08:10:00|5274.5|5268.5|5269.4|5263.4|5278.5|5272.5|5269|5263|20
1750752900000|2025-06-24 08:15:00|5269|5263|5263.5|5257.5|5270.4|5264.4|5262|5256|2
1750753200000|2025-06-24 08:20:00|5262.5|5256.5|5261.5|5255.5|5265.4|5259.4|5258.4|5252.4|35
1750753500000|2025-06-24 08:25:00|5262.4|5256.4|5253.5|5247.5|5264.5|5258.5|5253.4|5247.4|45
1750753800000|2025-06-24 08:30:00|5253|5247|5251.5|5245.5|5263.5|5257.5|5251.5|5245.5|4
1750754100000|2025-06-24 08:35:00|5252|5246|5254.5|5248.5|5256|5250|5245|5239|42
1750754400000|2025-06-24 08:40:00|5255|5249|5243|5237|5257.5|5251.5|5239.5|5233.5|66
1750754700000|2025-06-24 08:45:00|5242.5|5236.5|5232|5226|5247.5|5241.5|5228.5|5222.5|185
1750755000000|2025-06-24 08:50:00|5231.5|5225.5|5217|5211|5231.5|5225.5|5211.5|5205.5|136
1750755300000|2025-06-24 08:55:00|5218.5|5212.5|5228.5|5222.5|5230.5|5224.5|5218.5|5212.5|30
1750755600000|2025-06-24 09:00:00|5228|5222|5232.5|5226.5|5233|5227|5225|5219|36
1750755900000|2025-06-24 09:05:00|5233.5|5227.5|5245.5|5239.5|5249|5243|5233.5|5227.5|27
1750756200000|2025-06-24 09:10:00|5246|5240|5253.5|5247.5|5256.5|5250.5|5245|5239|86
1750756500000|2025-06-24 09:15:00|5252.5|5246.5|5259.5|5253.5|5260|5254|5250.5|5244.5|60
1750756800000|2025-06-24 09:20:00|5260|5254|5247.5|5241.5|5263|5257|5247.5|5241.5|81
1750757100000|2025-06-24 09:25:00|5248|5242|5246.5|5240.5|5255.5|5249.5|5246.5|5240.5|48
1750757400000|2025-06-24 09:30:00|5247.5|5241.5|5248|5242|5253.5|5247.5|5246.5|5240.5|65
1750757700000|2025-06-24 09:35:00|5248.5|5242.5|5252.5|5246.5|5254.5|5248.5|5248.5|5242.5|23
1750758000000|2025-06-24 09:40:00|5251.5|5245.5|5251.5|5245.5|5253.5|5247.5|5247|5241|18
1750758300000|2025-06-24 09:45:00|5251|5245|5251.5|5245.5|5255.5|5249.5|5248.5|5242.5|12
1750758600000|2025-06-24 09:50:00|5251|5245|5247.5|5241.5|5251|5245|5240.5|5234.5|8
1750758900000|2025-06-24 09:55:00|5248|5242|5247.5|5241.5|5249|5243|5244.5|5238.5|1
1750759200000|2025-06-24 10:00:00|5248.5|5242.5|5241|5235|5248.5|5242.5|5240.5|5234.5|82
1750759500000|2025-06-24 10:05:00|5242|5236|5235.5|5229.5|5244.5|5238.5|5235|5229|159
1750759800000|2025-06-24 10:10:00|5236|5230|5235.5|5229.5|5236.5|5230.5|5231.5|5225.5|18
1750760100000|2025-06-24 10:15:00|5236|5230|5229.5|5223.5|5236.5|5230.5|5228|5222|31
1750760400000|2025-06-24 10:20:00|5230|5224|5228.5|5222.5|5231.5|5225.5|5228|5222|12
1750760700000|2025-06-24 10:25:00|5228|5222|5229.5|5223.5|5233|5227|5228|5222|92
1750761000000|2025-06-24 10:30:00|5229|5223|5225.5|5219.5|5230|5224|5224|5218|18
1750761300000|2025-06-24 10:35:00|5226.5|5220.5|5224|5218|5230.5|5224.5|5221.5|5215.5|33
1750761600000|2025-06-24 10:40:00|5224.5|5218.5|5226|5220|5226.5|5220.5|5221.5|5215.5|16
1750761900000|2025-06-24 10:45:00|5226.5|5220.5|5229.5|5223.5|5230|5224|5224|5218|37
1750762200000|2025-06-24 10:50:00|5229|5223|5226.5|5220.5|5230|5224|5226.5|5220.5|35
1750762500000|2025-06-24 10:55:00|5227|5221|5234.5|5228.5|5241|5235|5226.5|5220.5|309
1750762800000|2025-06-24 11:00:00|5233.5|5227.5|5235|5229|5242.5|5236.5|5233|5227|68
1750763100000|2025-06-24 11:05:00|5234|5228|5232.5|5226.5|5234.5|5228.5|5228.5|5222.5|15
1750763400000|2025-06-24 11:10:00|5231.5|5225.5|5225.5|5219.5|5231.5|5225.5|5225.5|5219.5|72
1750763700000|2025-06-24 11:15:00|5225|5219|5228|5222|5235|5229|5225|5219|32
1750764000000|2025-06-24 11:20:00|5227.5|5221.5|5224.5|5218.5|5229.5|5223.5|5222.5|5216.5|27
1750764300000|2025-06-24 11:25:00|5224|5218|5216.5|5210.5|5225.5|5219.5|5213.5|5207.5|66
1750764600000|2025-06-24 11:30:00|5217|5211|5216.5|5210.5|5219.5|5213.5|5212.5|5206.5|42
1750764900000|2025-06-24 11:35:00|5217|5211|5211.5|5205.5|5217.5|5211.5|5211|5205|178
1750765200000|2025-06-24 11:40:00|5212|5206|5212|5206|5216|5210|5211|5205|33
1750765500000|2025-06-24 11:45:00|5211|5205|5215.5|5209.5|5217|5211|5211|5205|13
1750765800000|2025-06-24 11:50:00|5216|5210|5214.5|5208.5|5217|5211|5211|5205|43
1750766100000|2025-06-24 11:55:00|5215.5|5209.5|5215.5|5209.5|5219.5|5213.5|5213|5207|65
1750766400000|2025-06-24 12:00:00|5215|5209|5217.5|5211.5|5217.5|5211.5|5213|5207|258
1750766700000|2025-06-24 12:05:00|5217|5211|5211.6|5205.6|5218.5|5212.5|5211.5|5205.5|118
1750767000000|2025-06-24 12:10:00|5211.5|5205.5|5214.1|5208.1|5214.5|5208.5|5211|5205|52
1750767300000|2025-06-24 12:15:00|5214.5|5208.5|5220.5|5214.5|5222.5|5216.5|5214.5|5208.5|14
1750767600000|2025-06-24 12:20:00|5220.1|5214.1|5221|5215|5224.5|5218.5|5220.1|5214.1|42
1750767900000|2025-06-24 12:25:00|5222|5216|5218.6|5212.6|5224|5218|5218.1|5212.1|28
1750768200000|2025-06-24 12:30:00|5216.6|5210.6|5216.1|5210.1|5225.5|5219.5|5211.5|5205.5|148
1750768500000|2025-06-24 12:35:00|5216|5210|5221.5|5215.5|5221.5|5215.5|5215.5|5209.5|18
1750768800000|2025-06-24 12:40:00|5221.6|5215.6|5221.5|5215.5|5224|5218|5218.5|5212.5|27
1750771800000|2025-06-24 13:30:00|5216.6|5210.6|5240.1|5234.1|5251|5245|5212.1|5206.1|1002
1750772100000|2025-06-24 13:35:00|5240.6|5234.6|5247.5|5241.5|5250.1|5244.1|5220.1|5214.1|1170
1750772400000|2025-06-24 13:40:00|5247.1|5241.1|5247.1|5241.1|5249.5|5243.5|5234.5|5228.5|1561
1750772700000|2025-06-24 13:45:00|5247.6|5241.6|5256.1|5250.1|5258.1|5252.1|5244.6|5238.6|320
1750773000000|2025-06-24 13:50:00|5255.1|5249.1|5267|5261|5267.6|5261.6|5255.1|5249.1|197
1750773300000|2025-06-24 13:55:00|5267.1|5261.1|5263.6|5257.6|5273|5267|5256.5|5250.5|476
1750773600000|2025-06-24 14:00:00|5263.5|5257.5|5262.6|5256.6|5271.5|5265.5|5258.6|5252.6|528
1750773900000|2025-06-24 14:05:00|5264.1|5258.1|5254|5248|5266.5|5260.5|5244|5238|767
1750774200000|2025-06-24 14:10:00|5254.1|5248.1|5228.5|5222.5|5254.5|5248.5|5225.5|5219.5|439
1750774500000|2025-06-24 14:15:00|5229|5223|5230.5|5224.5|5233.5|5227.5|5224|5218|557
1750774800000|2025-06-24 14:20:00|5231|5225|5222|5216|5232|5226|5218|5212|222
1750775100000|2025-06-24 14:25:00|5219.5|5213.5|5220.1|5214.1|5221.1|5215.1|5206|5200|558
1750775400000|2025-06-24 14:30:00|5219.6|5213.6|5229.6|5223.6|5233.1|5227.1|5213.6|5207.6|463
1750775700000|2025-06-24 14:35:00|5230.1|5224.1|5250.6|5244.6|5251.1|5245.1|5229.6|5223.6|350
1750776000000|2025-06-24 14:40:00|5251.1|5245.1|5260.6|5254.6|5260.6|5254.6|5251.1|5245.1|270
1750776300000|2025-06-24 14:45:00|5261.6|5255.6|5252.6|5246.6|5263.1|5257.1|5246.6|5240.6|143
1750776600000|2025-06-24 14:50:00|5252.1|5246.1|5234.6|5228.6|5254.6|5248.6|5229.6|5223.6|314
1750776900000|2025-06-24 14:55:00|5235.1|5229.1|5239.6|5233.6|5240.6|5234.6|5234.1|5228.1|56
1750777200000|2025-06-24 15:00:00|5239.1|5233.1|5249.6|5243.6|5255.6|5249.6|5238.1|5232.1|831
1750777500000|2025-06-24 15:05:00|5248.7|5242.7|5256.6|5250.6|5259.1|5253.1|5248.6|5242.6|571
1750777800000|2025-06-24 15:10:00|5257.1|5251.1|5250.6|5244.6|5261.6|5255.6|5248.6|5242.6|328
1750778100000|2025-06-24 15:15:00|5250.1|5244.1|5240.6|5234.6|5250.6|5244.6|5239.6|5233.6|115
1750778400000|2025-06-24 15:20:00|5241.1|5235.1|5241.6|5235.6|5247.6|5241.6|5237.6|5231.6|393
1750778700000|2025-06-24 15:25:00|5242.1|5236.1|5235.6|5229.6|5243.1|5237.1|5230.6|5224.6|57
1750779000000|2025-06-24 15:30:00|5234.6|5228.6|5232.6|5226.6|5236.1|5230.1|5222.1|5216.1|83
1750779300000|2025-06-24 15:35:00|5233.1|5227.1|5228.1|5222.1|5238.6|5232.6|5228.1|5222.1|450
1750779600000|2025-06-24 15:40:00|5226.6|5220.6|5222.1|5216.1|5231.1|5225.1|5219.1|5213.1|111
1750779900000|2025-06-24 15:45:00|5222.2|5216.2|5215.1|5209.1|5225.1|5219.1|5214.1|5208.1|151
1750780200000|2025-06-24 15:50:00|5216.1|5210.1|5215.6|5209.6|5220.6|5214.6|5214.1|5208.1|101
1750780500000|2025-06-24 15:55:00|5216.1|5210.1|5214.6|5208.6|5220.6|5214.6|5214.6|5208.6|208
1750780800000|2025-06-24 16:00:00|5214.1|5208.1|5214.1|5208.1|5219.6|5213.6|5214.1|5208.1|144
1750781100000|2025-06-24 16:05:00|5215.1|5209.1|5217.1|5211.1|5220.1|5214.1|5214.1|5208.1|306
1750781400000|2025-06-24 16:10:00|5218.1|5212.1|5217.1|5211.1|5218.1|5212.1|5214.1|5208.1|89
1750781700000|2025-06-24 16:15:00|5217.6|5211.6|5218.1|5212.1|5225.1|5219.1|5217.6|5211.6|971
1750782000000|2025-06-24 16:20:00|5217.1|5211.1|5220.1|5214.1|5220.1|5214.1|5216.1|5210.1|1065
1750782300000|2025-06-24 16:25:00|5218.6|5212.6|5215.1|5209.1|5218.6|5212.6|5214.1|5208.1|185
1750782600000|2025-06-24 16:30:00|5214.6|5208.6|5220.2|5214.2|5220.2|5214.2|5213.1|5207.1|281
1750782900000|2025-06-24 16:35:00|5219.7|5213.7|5217.2|5211.2|5223.2|5217.2|5214.6|5208.6|568
1750783200000|2025-06-24 16:40:00|5215.7|5209.7|5212.2|5206.2|5219.2|5213.2|5211.2|5205.2|165
1750783500000|2025-06-24 16:45:00|5211.2|5205.2|5206.2|5200.2|5213.2|5207.2|5205.7|5199.7|372
1750783800000|2025-06-24 16:50:00|5204.2|5198.2|5199.7|5193.7|5205.2|5199.2|5199.2|5193.2|469
1750784100000|2025-06-24 16:55:00|5199.2|5193.2|5188.7|5182.7|5199.2|5193.2|5187.2|5181.2|172
1750784400000|2025-06-24 17:00:00|5189.2|5183.2|5199.2|5193.2|5200.2|5194.2|5188.2|5182.2|250
1750784700000|2025-06-24 17:05:00|5199.7|5193.7|5205.2|5199.2|5208.7|5202.7|5198.7|5192.7|302
1750785000000|2025-06-24 17:10:00|5204.7|5198.7|5202.2|5196.2|5206.2|5200.2|5202.2|5196.2|755
1750785300000|2025-06-24 17:15:00|5202.1|5196.1|5205.2|5199.2|5205.2|5199.2|5199.7|5193.7|108
1750785600000|2025-06-24 17:20:00|5204.7|5198.7|5196.7|5190.7|5206.2|5200.2|5196.7|5190.7|97
1750785900000|2025-06-24 17:25:00|5197.2|5191.2|5194.2|5188.2|5201.2|5195.2|5193.2|5187.2|99
1750786200000|2025-06-24 17:30:00|5194.7|5188.7|5196.7|5190.7|5200.2|5194.2|5194.2|5188.2|505
1750786500000|2025-06-24 17:35:00|5197.2|5191.2|5197.2|5191.2|5203.2|5197.2|5194.7|5188.7|155
1750786800000|2025-06-24 17:40:00|5198.7|5192.7|5204.7|5198.7|5205.7|5199.7|5197.7|5191.7|162
1750787100000|2025-06-24 17:45:00|5205.2|5199.2|5204.2|5198.2|5206.7|5200.7|5201.6|5195.6|572
1750787400000|2025-06-24 17:50:00|5203.7|5197.7|5218.7|5212.7|5220.7|5214.7|5202.2|5196.2|489
1750787700000|2025-06-24 17:55:00|5218.2|5212.2|5212.2|5206.2|5219.7|5213.7|5209.7|5203.7|169
1750788000000|2025-06-24 18:00:00|5212.7|5206.7|5208.7|5202.7|5216.7|5210.7|5206.7|5200.7|585
1750788300000|2025-06-24 18:05:00|5209.2|5203.2|5207.2|5201.2|5212.2|5206.2|5206.2|5200.2|1325
1750788600000|2025-06-24 18:10:00|5206.2|5200.2|5234.2|5228.2|5235.2|5229.2|5205.2|5199.2|2455
1750788900000|2025-06-24 18:15:00|5233.2|5227.2|5234.7|5228.7|5239.2|5233.2|5232.2|5226.2|686
1750809600000|2025-06-25 00:00:00|5249.7|5243.7|5269.2|5263.2|5272.7|5266.7|5242.7|5236.7|193
1750809900000|2025-06-25 00:05:00|5269.7|5263.7|5260.2|5254.2|5269.7|5263.7|5259.2|5253.2|60
1750810200000|2025-06-25 00:10:00|5259.2|5253.2|5260.7|5254.7|5262.2|5256.2|5259.2|5253.2|7
1750810500000|2025-06-25 00:15:00|5261.7|5255.7|5260.2|5254.2|5261.7|5255.7|5258.7|5252.7|0
1750810800000|2025-06-25 00:20:00|5260.7|5254.7|5263.7|5257.7|5270.2|5264.2|5260.2|5254.2|30
1750811100000|2025-06-25 00:25:00|5262.7|5256.7|5257.2|5251.2|5263.7|5257.7|5254.8|5248.8|140
1750811400000|2025-06-25 00:30:00|5258.2|5252.2|5269.2|5263.2|5271.2|5265.2|5258.2|5252.2|68
1750811700000|2025-06-25 00:35:00|5268.8|5262.8|5265.7|5259.7|5269.8|5263.8|5265.7|5259.7|0
1750812000000|2025-06-25 00:40:00|5266.7|5260.7|5266.7|5260.7|5267.7|5261.7|5266.7|5260.7|0
1750812300000|2025-06-25 00:45:00|5266.3|5260.3|5260.7|5254.7|5266.7|5260.7|5259.7|5253.7|10
1750812600000|2025-06-25 00:50:00|5259.8|5253.8|5257.2|5251.2|5259.8|5253.8|5256.2|5250.2|4
1750812900000|2025-06-25 00:55:00|5256.7|5250.7|5252.8|5246.8|5256.7|5250.7|5252.3|5246.3|4
1750813200000|2025-06-25 01:00:00|5253.2|5247.2|5262.7|5256.7|5262.7|5256.7|5253.2|5247.2|2
1750813500000|2025-06-25 01:05:00|5262.2|5256.2|5261.7|5255.7|5262.7|5256.7|5257.7|5251.7|3
1750813800000|2025-06-25 01:10:00|5262.2|5256.2|5262.8|5256.8|5263.7|5257.7|5261.7|5255.7|1
1750814100000|2025-06-25 01:15:00|5262.3|5256.3|5264.7|5258.7|5265.2|5259.2|5258.7|5252.7|9
1750814400000|2025-06-25 01:20:00|5265.2|5259.2|5267.7|5261.7|5267.7|5261.7|5263.8|5257.8|0
1750814700000|2025-06-25 01:25:00|5267.2|5261.2|5262.7|5256.7|5267.2|5261.2|5262.2|5256.2|8
1750815000000|2025-06-25 01:30:00|5262.2|5256.2|5263.3|5257.3|5264.7|5258.7|5261.2|5255.2|11
1750815300000|2025-06-25 01:35:00|5263.2|5257.2|5266.7|5260.7|5267.7|5261.7|5263.2|5257.2|1
1750815600000|2025-06-25 01:40:00|5265.8|5259.8|5269.2|5263.2|5269.7|5263.7|5262.7|5256.7|11
1750815900000|2025-06-25 01:45:00|5268.7|5262.7|5266.7|5260.7|5269.7|5263.7|5264.7|5258.7|0
1750816200000|2025-06-25 01:50:00|5266.8|5260.8|5270.2|5264.2|5270.7|5264.7|5266.8|5260.8|0
1750816500000|2025-06-25 01:55:00|5270.3|5264.3|5279.2|5273.2|5279.2|5273.2|5268.7|5262.7|46
1750816800000|2025-06-25 02:00:00|5278.2|5272.2|5279.2|5273.2|5279.2|5273.2|5273.7|5267.7|11
1750817100000|2025-06-25 02:05:00|5278.7|5272.7|5276.7|5270.7|5279.2|5273.2|5275.2|5269.2|7
1750817400000|2025-06-25 02:10:00|5277.7|5271.7|5272.7|5266.7|5278.2|5272.2|5272.2|5266.2|3
1750817700000|2025-06-25 02:15:00|5272.2|5266.2|5274.7|5268.7|5274.7|5268.7|5272.2|5266.2|1
1750818000000|2025-06-25 02:20:00|5273.7|5267.7|5273.7|5267.7|5274.2|5268.2|5271.7|5265.7|0
1750818300000|2025-06-25 02:25:00|5272.7|5266.7|5271.7|5265.7|5273.7|5267.7|5271.2|5265.2|6
1750818600000|2025-06-25 02:30:00|5271.2|5265.2|5264.7|5258.7|5272.2|5266.2|5262.7|5256.7|6
1750818900000|2025-06-25 02:35:00|5263.7|5257.7|5261.7|5255.7|5265.7|5259.7|5261.2|5255.2|0
1750819200000|2025-06-25 02:40:00|5258.7|5252.7|5253.2|5247.2|5258.7|5252.7|5251.7|5245.7|10
1750819500000|2025-06-25 02:45:00|5253.7|5247.7|5265.7|5259.7|5265.7|5259.7|5252.7|5246.7|17
1750819800000|2025-06-25 02:50:00|5266.2|5260.2|5266.2|5260.2|5267.2|5261.2|5264.2|5258.2|0
1750820100000|2025-06-25 02:55:00|5265.7|5259.7|5264.7|5258.7|5267.2|5261.2|5264.2|5258.2|2
1750820400000|2025-06-25 03:00:00|5265.2|5259.2|5268.7|5262.7|5269.2|5263.2|5264.7|5258.7|0
1750820700000|2025-06-25 03:05:00|5269.2|5263.2|5267.7|5261.7|5269.2|5263.2|5266.7|5260.7|0
1750821000000|2025-06-25 03:10:00|5268.2|5262.2|5274.7|5268.7|5277.2|5271.2|5268.2|5262.2|62
1750821300000|2025-06-25 03:15:00|5274.2|5268.2|5270.7|5264.7|5276.7|5270.7|5270.7|5264.7|1
1750821600000|2025-06-25 03:20:00|5269.8|5263.8|5269.7|5263.7|5271.7|5265.7|5269.7|5263.7|6
1750821900000|2025-06-25 03:25:00|5270.2|5264.2|5268.7|5262.7|5273.2|5267.2|5266.7|5260.7|5
1750822200000|2025-06-25 03:30:00|5268.2|5262.2|5270.7|5264.7|5270.7|5264.7|5266.7|5260.7|0
1750822500000|2025-06-25 03:35:00|5270.2|5264.2|5271.7|5265.7|5271.7|5265.7|5268.7|5262.7|0
1750822800000|2025-06-25 03:40:00|5270.8|5264.8|5267.7|5261.7|5271.2|5265.2|5267.7|5261.7|0
1750823100000|2025-06-25 03:45:00|5268.2|5262.2|5268.7|5262.7|5268.7|5262.7|5266.7|5260.7|0
1750823400000|2025-06-25 03:50:00|5268.2|5262.2|5264.7|5258.7|5268.2|5262.2|5264.7|5258.7|0
1750823700000|2025-06-25 03:55:00|5264.2|5258.2|5265.7|5259.7|5266.2|5260.2|5264.2|5258.2|0
1750824000000|2025-06-25 04:00:00|5266.2|5260.2|5267.7|5261.7|5267.7|5261.7|5266.2|5260.2|0
1750824300000|2025-06-25 04:05:00|5267.2|5261.2|5268.7|5262.7|5268.7|5262.7|5264.7|5258.7|11
1750824600000|2025-06-25 04:10:00|5269.7|5263.7|5271.7|5265.7|5271.7|5265.7|5269.2|5263.2|0
1750824900000|2025-06-25 04:15:00|5270.7|5264.7|5270.2|5264.2|5272.7|5266.7|5270.2|5264.2|13
1750825200000|2025-06-25 04:20:00|5270.7|5264.7|5267.7|5261.7|5272.2|5266.2|5267.7|5261.7|4
1750825500000|2025-06-25 04:25:00|5268.7|5262.7|5269.2|5263.2|5270.7|5264.7|5268.7|5262.7|0
1750825800000|2025-06-25 04:30:00|5268.7|5262.7|5268.7|5262.7|5270.7|5264.7|5267.7|5261.7|4
1750826100000|2025-06-25 04:35:00|5269.2|5263.2|5263.7|5257.7|5269.2|5263.2|5263.2|5257.2|6
1750826400000|2025-06-25 04:40:00|5263.2|5257.2|5262.7|5256.7|5263.7|5257.7|5261.2|5255.2|0
1750826700000|2025-06-25 04:45:00|5261.7|5255.7|5261.7|5255.7|5262.7|5256.7|5261.2|5255.2|0
1750827000000|2025-06-25 04:50:00|5260.7|5254.7|5260.7|5254.7|5261.2|5255.2|5259.7|5253.7|0
1750827300000|2025-06-25 04:55:00|5260.2|5254.2|5258.7|5252.7|5260.7|5254.7|5257.2|5251.2|0
1750827600000|2025-06-25 05:00:00|5259.2|5253.2|5262.7|5256.7|5263.7|5257.7|5258.7|5252.7|147
1750827900000|2025-06-25 05:05:00|5262.2|5256.2|5262.2|5256.2|5262.7|5256.7|5262.2|5256.2|0
1750828200000|2025-06-25 05:10:00|5260.7|5254.7|5256.2|5250.2|5261.7|5255.7|5254.7|5248.7|10
1750828500000|2025-06-25 05:15:00|5255.7|5249.7|5258.7|5252.7|5258.7|5252.7|5255.7|5249.7|0
1750828800000|2025-06-25 05:20:00|5259.2|5253.2|5260.7|5254.7|5260.7|5254.7|5258.7|5252.7|0
1750829100000|2025-06-25 05:25:00|5261.2|5255.2|5268.7|5262.7|5270.7|5264.7|5260.7|5254.7|13
1750829400000|2025-06-25 05:30:00|5269.7|5263.7|5265.2|5259.2|5269.7|5263.7|5262.7|5256.7|0
1750829700000|2025-06-25 05:35:00|5264.8|5258.8|5262.7|5256.7|5266.2|5260.2|5262.7|5256.7|71
1750830000000|2025-06-25 05:40:00|5261.7|5255.7|5261.7|5255.7|5262.2|5256.2|5260.7|5254.7|0
1750830300000|2025-06-25 05:45:00|5261.2|5255.2|5257.7|5251.7|5262.7|5256.7|5257.7|5251.7|0
1750830600000|2025-06-25 05:50:00|5258.7|5252.7|5257.2|5251.2|5259.7|5253.7|5256.7|5250.7|9
1750830900000|2025-06-25 05:55:00|5257.7|5251.7|5254.7|5248.7|5258.7|5252.7|5254.7|5248.7|0
1750831200000|2025-06-25 06:00:00|5255.2|5249.2|5253.2|5247.2|5255.7|5249.7|5252.2|5246.2|0
1750831500000|2025-06-25 06:05:00|5252.7|5246.7|5257.7|5251.7|5259.7|5253.7|5251.7|5245.7|0
1750831800000|2025-06-25 06:10:00|5258.2|5252.2|5256.2|5250.2|5258.2|5252.2|5254.2|5248.2|4
1750832100000|2025-06-25 06:15:00|5255.7|5249.7|5254.7|5248.7|5256.7|5250.7|5253.2|5247.2|9
1750832400000|2025-06-25 06:20:00|5255.7|5249.7|5259.7|5253.7|5259.7|5253.7|5255.7|5249.7|0
1750832700000|2025-06-25 06:25:00|5260.7|5254.7|5263.7|5257.7|5264.7|5258.7|5259.7|5253.7|0
1750833000000|2025-06-25 06:30:00|5263.2|5257.2|5261.7|5255.7|5264.7|5258.7|5257.8|5251.8|0
1750833300000|2025-06-25 06:35:00|5262.2|5256.2|5262.7|5256.7|5264.7|5258.7|5260.7|5254.7|0
1750833600000|2025-06-25 06:40:00|5261.7|5255.7|5269.7|5263.7|5271.2|5265.2|5260.7|5254.7|23
1750833900000|2025-06-25 06:45:00|5269.2|5263.2|5271.7|5265.7|5272.2|5266.2|5267.7|5261.7|19
1750834200000|2025-06-25 06:50:00|5273.2|5267.2|5264.7|5258.7|5273.2|5267.2|5260.7|5254.7|10
1750834500000|2025-06-25 06:55:00|5264.2|5258.2|5261.7|5255.7|5264.7|5258.7|5261.7|5255.7|1
1750834800000|2025-06-25 07:00:00|5261.2|5255.2|5258.2|5252.2|5261.2|5255.2|5254.7|5248.7|1
1750835100000|2025-06-25 07:05:00|5258.7|5252.7|5257.2|5251.2|5258.7|5252.7|5255.7|5249.7|1
1750835400000|2025-06-25 07:10:00|5257.7|5251.7|5255.2|5249.2|5257.7|5251.7|5254.7|5248.7|16
1750835700000|2025-06-25 07:15:00|5254.8|5248.8|5262.7|5256.7|5263.2|5257.2|5254.7|5248.7|22
1750836000000|2025-06-25 07:20:00|5263.2|5257.2|5266.7|5260.7|5267.2|5261.2|5262.7|5256.7|1
1750836300000|2025-06-25 07:25:00|5267.2|5261.2|5277.2|5271.2|5281.2|5275.2|5267.2|5261.2|92
1750836600000|2025-06-25 07:30:00|5277.7|5271.7|5281.7|5275.7|5283.7|5277.7|5277.2|5271.2|38
1750836900000|2025-06-25 07:35:00|5281.2|5275.2|5296.7|5290.7|5298.2|5292.2|5280.7|5274.7|29
1750837200000|2025-06-25 07:40:00|5296.3|5290.3|5293.7|5287.7|5296.3|5290.3|5292.3|5286.3|15
1750837500000|2025-06-25 07:45:00|5294.3|5288.3|5289.7|5283.7|5296.3|5290.3|5288.8|5282.8|3
1750837800000|2025-06-25 07:50:00|5288.8|5282.8|5288.3|5282.3|5290.7|5284.7|5287.2|5281.2|0
1750838100000|2025-06-25 07:55:00|5288.8|5282.8|5281.3|5275.3|5289.7|5283.7|5275.8|5269.8|7
1750838400000|2025-06-25 08:00:00|5280.7|5274.7|5267.7|5261.7|5282.8|5276.8|5267.7|5261.7|515
1750838700000|2025-06-25 08:05:00|5267.2|5261.2|5268.7|5262.7|5269.2|5263.2|5266.2|5260.2|5
1750839000000|2025-06-25 08:10:00|5268.2|5262.2|5270.2|5264.2|5271.2|5265.2|5268.2|5262.2|1
1750839300000|2025-06-25 08:15:00|5270.7|5264.7|5267.7|5261.7|5274.2|5268.2|5267.2|5261.2|8
1750839600000|2025-06-25 08:20:00|5267.2|5261.2|5270.7|5264.7|5271.2|5265.2|5267.2|5261.2|1
1750839900000|2025-06-25 08:25:00|5270.2|5264.2|5272.7|5266.7|5275.2|5269.2|5267.7|5261.7|5
1750840200000|2025-06-25 08:30:00|5272.2|5266.2|5270.7|5264.7|5277.2|5271.2|5269.7|5263.7|1
1750840500000|2025-06-25 08:35:00|5268.7|5262.7|5267.2|5261.2|5271.2|5265.2|5264.2|5258.2|6
1750840800000|2025-06-25 08:40:00|5268.7|5262.7|5272.7|5266.7|5273.2|5267.2|5266.7|5260.7|0
1750841100000|2025-06-25 08:45:00|5272.2|5266.2|5268.7|5262.7|5273.7|5267.7|5268.7|5262.7|95
1750841400000|2025-06-25 08:50:00|5269.2|5263.2|5266.7|5260.7|5270.7|5264.7|5266.2|5260.2|0
1750841700000|2025-06-25 08:55:00|5267.7|5261.7|5270.7|5264.7|5272.7|5266.7|5267.2|5261.2|73
1750842000000|2025-06-25 09:00:00|5270.2|5264.2|5263.7|5257.7|5270.7|5264.7|5263.7|5257.7|1
1750842300000|2025-06-25 09:05:00|5262.7|5256.7|5251.2|5245.2|5262.7|5256.7|5251.2|5245.2|7
1750842600000|2025-06-25 09:10:00|5250.2|5244.2|5239.7|5233.7|5250.2|5244.2|5238.2|5232.2|3
1750842900000|2025-06-25 09:15:00|5238.7|5232.7|5238.7|5232.7|5242.2|5236.2|5237.2|5231.2|6
1750843200000|2025-06-25 09:20:00|5237.7|5231.7|5240.7|5234.7|5241.7|5235.7|5237.2|5231.2|2
1750843500000|2025-06-25 09:25:00|5239.7|5233.7|5237.7|5231.7|5241.2|5235.2|5237.2|5231.2|0
1750843800000|2025-06-25 09:30:00|5237.2|5231.2|5240.7|5234.7|5244.2|5238.2|5237.2|5231.2|2
1750844100000|2025-06-25 09:35:00|5239.7|5233.7|5245.7|5239.7|5246.2|5240.2|5239.7|5233.7|11
1750844400000|2025-06-25 09:40:00|5244.7|5238.7|5248.2|5242.2|5248.2|5242.2|5243.7|5237.7|4
1750844700000|2025-06-25 09:45:00|5247.7|5241.7|5245.7|5239.7|5248.7|5242.7|5244.2|5238.2|0
1750845000000|2025-06-25 09:50:00|5245.2|5239.2|5239.7|5233.7|5245.2|5239.2|5238.7|5232.7|0
1750845300000|2025-06-25 09:55:00|5240.2|5234.2|5246.2|5240.2|5248.7|5242.7|5240.2|5234.2|11
1750845600000|2025-06-25 10:00:00|5245.2|5239.2|5243.7|5237.7|5248.7|5242.7|5242.2|5236.2|13
1750845900000|2025-06-25 10:05:00|5242.7|5236.7|5237.7|5231.7|5244.2|5238.2|5237.2|5231.2|141
1750846200000|2025-06-25 10:10:00|5237.2|5231.2|5232.7|5226.7|5238.7|5232.7|5231.7|5225.7|13
1750846500000|2025-06-25 10:15:00|5232.2|5226.2|5231.7|5225.7|5238.2|5232.2|5231.7|5225.7|4
1750846800000|2025-06-25 10:20:00|5231.8|5225.8|5227.7|5221.7|5232.2|5226.2|5227.2|5221.2|8
1750847100000|2025-06-25 10:25:00|5228.2|5222.2|5227.2|5221.2|5228.7|5222.7|5224.7|5218.7|2
1750847400000|2025-06-25 10:30:00|5226.2|5220.2|5229.7|5223.7|5229.7|5223.7|5225.7|5219.7|11
1750847700000|2025-06-25 10:35:00|5228.7|5222.7|5228.2|5222.2|5231.7|5225.7|5225.7|5219.7|0
1750848000000|2025-06-25 10:40:00|5228.7|5222.7|5226.7|5220.7|5230.2|5224.2|5225.2|5219.2|0
1750848300000|2025-06-25 10:45:00|5227.2|5221.2|5223.2|5217.2|5227.7|5221.7|5221.7|5215.7|6
1750848600000|2025-06-25 10:50:00|5223.7|5217.7|5224.7|5218.7|5230.7|5224.7|5221.2|5215.2|0
1750848900000|2025-06-25 10:55:00|5224.2|5218.2|5220.7|5214.7|5224.7|5218.7|5220.7|5214.7|2
1750849200000|2025-06-25 11:00:00|5221.2|5215.2|5219.7|5213.7|5222.7|5216.7|5217.7|5211.7|5
1750849500000|2025-06-25 11:05:00|5218.7|5212.7|5215.7|5209.7|5219.7|5213.7|5213.7|5207.7|4
1750849800000|2025-06-25 11:10:00|5215.2|5209.2|5207.7|5201.7|5215.7|5209.7|5207.7|5201.7|93
1750850100000|2025-06-25 11:15:00|5207.2|5201.2|5209.7|5203.7|5210.7|5204.7|5206.2|5200.2|27
1750850400000|2025-06-25 11:20:00|5209.2|5203.2|5199.7|5193.7|5209.2|5203.2|5198.7|5192.7|15
1750850700000|2025-06-25 11:25:00|5200.2|5194.2|5203.2|5197.2|5205.2|5199.2|5200.2|5194.2|2
1750851000000|2025-06-25 11:30:00|5203.7|5197.7|5190.2|5184.2|5204.2|5198.2|5190.2|5184.2|15
1750851300000|2025-06-25 11:35:00|5190.7|5184.7|5192.7|5186.7|5194.3|5188.3|5187.7|5181.7|24
1750851600000|2025-06-25 11:40:00|5193.7|5187.7|5191.2|5185.2|5193.7|5187.7|5187.2|5181.2|2
1750851900000|2025-06-25 11:45:00|5191.7|5185.7|5188.2|5182.2|5192.2|5186.2|5187.2|5181.2|0
1750852200000|2025-06-25 11:50:00|5188.7|5182.7|5191.2|5185.2|5194.7|5188.7|5187.2|5181.2|13
1750852500000|2025-06-25 11:55:00|5191.7|5185.7|5198.2|5192.2|5201.2|5195.2|5190.7|5184.7|42
1750852800000|2025-06-25 12:00:00|5198.7|5192.7|5203.2|5197.2|5205.2|5199.2|5196.7|5190.7|12
1750853100000|2025-06-25 12:05:00|5203.3|5197.3|5198.2|5192.2|5204.7|5198.7|5198.2|5192.2|166
1750853400000|2025-06-25 12:10:00|5199.2|5193.2|5201.2|5195.2|5201.7|5195.7|5198.2|5192.2|3
1750853700000|2025-06-25 12:15:00|5201.7|5195.7|5201.2|5195.2|5204.2|5198.2|5200.7|5194.7|19
1750854000000|2025-06-25 12:20:00|5200.7|5194.7|5214.7|5208.7|5216.2|5210.2|5200.7|5194.7|43
1750854300000|2025-06-25 12:25:00|5214.2|5208.2|5223.7|5217.7|5224.2|5218.2|5211.2|5205.2|23
1750854600000|2025-06-25 12:30:00|5223.2|5217.2|5222.7|5216.7|5225.2|5219.2|5220.2|5214.2|11
1750854900000|2025-06-25 12:35:00|5222.2|5216.2|5211.7|5205.7|5222.7|5216.7|5210.7|5204.7|8
1750855200000|2025-06-25 12:40:00|5210.2|5204.2|5217.2|5211.2|5217.2|5211.2|5209.2|5203.2|16
1750858200000|2025-06-25 13:30:00|5229.2|5223.2|5233.8|5227.8|5241.3|5235.3|5215.3|5209.3|672
1750858500000|2025-06-25 13:35:00|5232.8|5226.8|5218.8|5212.8|5232.8|5226.8|5218.8|5212.8|222
1750858800000|2025-06-25 13:40:00|5218.3|5212.3|5229.8|5223.8|5236.8|5230.8|5218.3|5212.3|529
1750859100000|2025-06-25 13:45:00|5230.3|5224.3|5228.8|5222.8|5236.2|5230.2|5220.8|5214.8|342
1750859400000|2025-06-25 13:50:00|5229.2|5223.2|5222.3|5216.3|5229.2|5223.2|5216.8|5210.8|287
1750859700000|2025-06-25 13:55:00|5221.8|5215.8|5215.8|5209.8|5226.3|5220.3|5206.3|5200.3|261
1750860000000|2025-06-25 14:00:00|5215.3|5209.3|5230.3|5224.3|5230.3|5224.3|5215.3|5209.3|99
1750860300000|2025-06-25 14:05:00|5230.8|5224.8|5256.2|5250.2|5260.3|5254.3|5230.8|5224.8|231
1750860600000|2025-06-25 14:10:00|5256.3|5250.3|5258.8|5252.8|5263.3|5257.3|5248.3|5242.3|222
1750860900000|2025-06-25 14:15:00|5257.8|5251.8|5281.8|5275.8|5292.8|5286.8|5257.7|5251.7|303
1750861200000|2025-06-25 14:20:00|5281.3|5275.3|5295.3|5289.3|5296.8|5290.8|5272.3|5266.3|310
1750861500000|2025-06-25 14:25:00|5294.8|5288.8|5295.8|5289.8|5302.3|5296.3|5287.8|5281.8|332
1750861800000|2025-06-25 14:30:00|5296.8|5290.8|5287.8|5281.8|5306.3|5300.3|5283.8|5277.8|483
1750862100000|2025-06-25 14:35:00|5288.3|5282.3|5279.3|5273.3|5295.3|5289.3|5268.8|5262.8|185
1750862400000|2025-06-25 14:40:00|5279.8|5273.8|5273.3|5267.3|5282.8|5276.8|5264.8|5258.8|251
1750862700000|2025-06-25 14:45:00|5272.8|5266.8|5271.8|5265.8|5278.8|5272.8|5263.8|5257.8|304
1750863000000|2025-06-25 14:50:00|5271.3|5265.3|5271.3|5265.3|5273.8|5267.8|5267.3|5261.3|97
1750863300000|2025-06-25 14:55:00|5270.8|5264.8|5271.8|5265.8|5275.8|5269.8|5266.8|5260.8|390
1750863600000|2025-06-25 15:00:00|5273.8|5267.8|5287.3|5281.3|5288.3|5282.3|5271.8|5265.8|138
1750863900000|2025-06-25 15:05:00|5286.8|5280.8|5281.8|5275.8|5287.8|5281.8|5281.3|5275.3|187
1750864200000|2025-06-25 15:10:00|5279.8|5273.8|5272.8|5266.8|5282.3|5276.3|5272.3|5266.3|50
1750864500000|2025-06-25 15:15:00|5271.8|5265.8|5279.3|5273.3|5279.8|5273.8|5266.3|5260.3|182
1750864800000|2025-06-25 15:20:00|5278.8|5272.8|5268.3|5262.3|5279.8|5273.8|5268.3|5262.3|24
1750865100000|2025-06-25 15:25:00|5269.8|5263.8|5277.3|5271.3|5279.8|5273.8|5269.8|5263.8|46
1750865400000|2025-06-25 15:30:00|5277.8|5271.8|5263.8|5257.8|5280.3|5274.3|5263.8|5257.8|106
1750865700000|2025-06-25 15:35:00|5264.8|5258.8|5255.8|5249.8|5266.8|5260.8|5254.3|5248.3|125
1750866000000|2025-06-25 15:40:00|5255.3|5249.3|5258.3|5252.3|5261.8|5255.8|5254.8|5248.8|133
1750866300000|2025-06-25 15:45:00|5258.8|5252.8|5255.3|5249.3|5263.2|5257.2|5252.3|5246.3|438
1750866600000|2025-06-25 15:50:00|5255.8|5249.8|5253.8|5247.8|5258.3|5252.3|5249.3|5243.3|155
1750866900000|2025-06-25 15:55:00|5255.8|5249.8|5249.3|5243.3|5256.3|5250.3|5248.8|5242.8|195
1750867200000|2025-06-25 16:00:00|5248.8|5242.8|5241.8|5235.8|5248.8|5242.8|5238.8|5232.8|220
1750867500000|2025-06-25 16:05:00|5242.3|5236.3|5238.8|5232.8|5243.8|5237.8|5237.3|5231.3|78
1750867800000|2025-06-25 16:10:00|5239.3|5233.3|5244.8|5238.8|5249.8|5243.8|5236.8|5230.8|120
1750868100000|2025-06-25 16:15:00|5244.3|5238.3|5242.3|5236.3|5245.8|5239.8|5240.3|5234.3|121
1750868400000|2025-06-25 16:20:00|5241.8|5235.8|5231.3|5225.3|5241.8|5235.8|5230.8|5224.8|587
1750868700000|2025-06-25 16:25:00|5230.8|5224.8|5241.8|5235.8|5243.8|5237.8|5225.8|5219.8|168
1750869000000|2025-06-25 16:30:00|5241.3|5235.3|5231.7|5225.7|5249.3|5243.3|5229.2|5223.2|787
1750869300000|2025-06-25 16:35:00|5231.2|5225.2|5226.2|5220.2|5232.7|5226.7|5221.8|5215.8|70
1750869600000|2025-06-25 16:40:00|5225.8|5219.8|5234.3|5228.3|5234.3|5228.3|5223.7|5217.7|127
1750869900000|2025-06-25 16:45:00|5232.8|5226.8|5232.3|5226.3|5234.3|5228.3|5230.2|5224.2|270
1750870200000|2025-06-25 16:50:00|5232.8|5226.8|5229.8|5223.8|5237.3|5231.3|5226.3|5220.3|141
1750870500000|2025-06-25 16:55:00|5229.3|5223.3|5220.8|5214.8|5229.8|5223.8|5220.7|5214.7|56
1750870800000|2025-06-25 17:00:00|5220.3|5214.3|5215.8|5209.8|5226.8|5220.8|5214.8|5208.8|110
1750871100000|2025-06-25 17:05:00|5215.3|5209.3|5208.8|5202.8|5215.8|5209.8|5205.8|5199.8|641
1750871400000|2025-06-25 17:10:00|5208.3|5202.3|5214.8|5208.8|5215.8|5209.8|5207.8|5201.8|822
1750871700000|2025-06-25 17:15:00|5215.8|5209.8|5208.8|5202.8|5215.8|5209.8|5208.3|5202.3|66
1750872000000|2025-06-25 17:20:00|5209.8|5203.8|5205.3|5199.3|5209.8|5203.8|5198.3|5192.3|126
1750872300000|2025-06-25 17:25:00|5205.8|5199.8|5208.8|5202.8|5211.8|5205.8|5205.3|5199.3|73
1750872600000|2025-06-25 17:30:00|5207.8|5201.8|5197.8|5191.8|5210.8|5204.8|5197.3|5191.3|73
1750872900000|2025-06-25 17:35:00|5196.8|5190.8|5195.3|5189.3|5198.8|5192.8|5193.3|5187.3|94
1750873200000|2025-06-25 17:40:00|5196.3|5190.3|5207.3|5201.3|5207.3|5201.3|5196.3|5190.3|161
1750873500000|2025-06-25 17:45:00|5208.8|5202.8|5211.3|5205.3|5214.3|5208.3|5207.3|5201.3|133
1750873800000|2025-06-25 17:50:00|5210.8|5204.8|5209.3|5203.3|5210.8|5204.8|5206.3|5200.3|250
1750874100000|2025-06-25 17:55:00|5208.8|5202.8|5204.3|5198.3|5208.8|5202.8|5201.3|5195.3|300
1750874400000|2025-06-25 18:00:00|5203.8|5197.8|5199.3|5193.3|5205.3|5199.3|5198.3|5192.3|717
1750874700000|2025-06-25 18:05:00|5198.8|5192.8|5195.3|5189.3|5201.3|5195.3|5195.3|5189.3|415
1750875000000|2025-06-25 18:10:00|5195.8|5189.8|5196.8|5190.8|5198.8|5192.8|5194.3|5188.3|1077
1750875300000|2025-06-25 18:15:00|5197.3|5191.3|5206.8|5200.8|5207.3|5201.3|5178.8|5172.8|876
1750896000000|2025-06-26 00:00:00|5226.9|5220.9|5217.9|5211.9|5247.4|5241.4|5215.9|5209.9|664
1750896300000|2025-06-26 00:05:00|5218.4|5212.4|5219.4|5213.4|5224.9|5218.9|5216.4|5210.4|31
1750896600000|2025-06-26 00:10:00|5218.9|5212.9|5224.9|5218.9|5225.9|5219.9|5217.4|5211.4|10
1750896900000|2025-06-26 00:15:00|5225.4|5219.4|5220.4|5214.4|5225.4|5219.4|5217.4|5211.4|432
1750897200000|2025-06-26 00:20:00|5220.9|5214.9|5216.9|5210.9|5221.4|5215.4|5214.9|5208.9|3
1750897500000|2025-06-26 00:25:00|5216.4|5210.4|5216.9|5210.9|5218.9|5212.9|5216.4|5210.4|9
1750897800000|2025-06-26 00:30:00|5217.4|5211.4|5204.9|5198.9|5217.4|5211.4|5202.4|5196.4|229
1750898100000|2025-06-26 00:35:00|5204.4|5198.4|5204.3|5198.3|5205.9|5199.9|5201.9|5195.9|15
1750898400000|2025-06-26 00:40:00|5203.4|5197.4|5200.9|5194.9|5203.4|5197.4|5199.9|5193.9|5
1750898700000|2025-06-26 00:45:00|5201.3|5195.3|5201.9|5195.9|5203.3|5197.3|5198.9|5192.9|8
1750899000000|2025-06-26 00:50:00|5202.9|5196.9|5200.9|5194.9|5204.9|5198.9|5200.8|5194.8|3
1750899300000|2025-06-26 00:55:00|5200.8|5194.8|5203.9|5197.9|5204.3|5198.3|5199.9|5193.9|10
1750899600000|2025-06-26 01:00:00|5206.9|5200.9|5210.9|5204.9|5212.9|5206.9|5204.9|5198.9|33
1750899900000|2025-06-26 01:05:00|5209.9|5203.9|5205.9|5199.9|5210.4|5204.4|5204.9|5198.9|31
1750900200000|2025-06-26 01:10:00|5206.4|5200.4|5190.9|5184.9|5208.9|5202.9|5190.9|5184.9|28
1750900500000|2025-06-26 01:15:00|5191.4|5185.4|5183.4|5177.4|5192.4|5186.4|5183.4|5177.4|36
1750900800000|2025-06-26 01:20:00|5183.9|5177.9|5184.9|5178.9|5185.9|5179.9|5182.4|5176.4|32
1750901100000|2025-06-26 01:25:00|5184.4|5178.4|5178.9|5172.9|5184.9|5178.9|5178.9|5172.9|4
1750901400000|2025-06-26 01:30:00|5177.9|5171.9|5168.9|5162.9|5178.4|5172.4|5165.9|5159.9|26
1750901700000|2025-06-26 01:35:00|5169.4|5163.4|5166.9|5160.9|5170.9|5164.9|5162.9|5156.9|39
1750902000000|2025-06-26 01:40:00|5167.9|5161.9|5172.9|5166.9|5178.4|5172.4|5167.4|5161.4|24
1750902300000|2025-06-26 01:45:00|5172.4|5166.4|5172.9|5166.9|5173.9|5167.9|5168.9|5162.9|5
1750902600000|2025-06-26 01:50:00|5173.4|5167.4|5186.4|5180.4|5190.9|5184.9|5172.4|5166.4|28
1750902900000|2025-06-26 01:55:00|5186.9|5180.9|5183.9|5177.9|5193.4|5187.4|5183.4|5177.4|14
1750903200000|2025-06-26 02:00:00|5184.9|5178.9|5178.9|5172.9|5185.9|5179.9|5177.9|5171.9|10
1750903500000|2025-06-26 02:05:00|5178.4|5172.4|5182.9|5176.9|5184.4|5178.4|5177.9|5171.9|4
1750903800000|2025-06-26 02:10:00|5183.9|5177.9|5178.4|5172.4|5183.9|5177.9|5177.9|5171.9|3
1750904100000|2025-06-26 02:15:00|5179.9|5173.9|5180.9|5174.9|5181.9|5175.9|5175.9|5169.9|42
1750904400000|2025-06-26 02:20:00|5181.4|5175.4|5181.9|5175.9|5182.4|5176.4|5177.9|5171.9|14
1750904700000|2025-06-26 02:25:00|5182.4|5176.4|5180.9|5174.9|5182.4|5176.4|5180.9|5174.9|2
1750905000000|2025-06-26 02:30:00|5179.9|5173.9|5181.9|5175.9|5185.4|5179.4|5176.9|5170.9|28
1750905300000|2025-06-26 02:35:00|5180.9|5174.9|5186.9|5180.9|5191.9|5185.9|5178.9|5172.9|15
1750905600000|2025-06-26 02:40:00|5186.4|5180.4|5185.9|5179.9|5189.9|5183.9|5185.9|5179.9|7
1750905900000|2025-06-26 02:45:00|5186.4|5180.4|5179.9|5173.9|5186.4|5180.4|5179.9|5173.9|4
1750906200000|2025-06-26 02:50:00|5179.4|5173.4|5179.9|5173.9|5180.9|5174.9|5174.4|5168.4|6
1750906500000|2025-06-26 02:55:00|5179.4|5173.4|5182.9|5176.9|5183.4|5177.4|5176.9|5170.9|3
1750906800000|2025-06-26 03:00:00|5183.4|5177.4|5172.9|5166.9|5183.9|5177.9|5172.4|5166.4|5
1750907100000|2025-06-26 03:05:00|5173.9|5167.9|5168.4|5162.4|5174.8|5168.8|5167.4|5161.4|14
1750907400000|2025-06-26 03:10:00|5168.9|5162.9|5177.9|5171.9|5177.9|5171.9|5168.4|5162.4|4
1750907700000|2025-06-26 03:15:00|5178.8|5172.8|5178.4|5172.4|5179.9|5173.9|5176.9|5170.9|12
1750908000000|2025-06-26 03:20:00|5178.9|5172.9|5176.9|5170.9|5178.9|5172.9|5175.4|5169.4|12
1750908300000|2025-06-26 03:25:00|5177.4|5171.4|5173.9|5167.9|5178.4|5172.4|5172.9|5166.9|13
1750908600000|2025-06-26 03:30:00|5173.4|5167.4|5169.4|5163.4|5173.4|5167.4|5168.9|5162.9|2
1750908900000|2025-06-26 03:35:00|5170.9|5164.9|5172.9|5166.9|5172.9|5166.9|5170.9|5164.9|3
1750909200000|2025-06-26 03:40:00|5172.4|5166.4|5174.9|5168.9|5175.4|5169.4|5171.9|5165.9|3
1750909500000|2025-06-26 03:45:00|5174.4|5168.4|5173.9|5167.9|5174.9|5168.9|5172.9|5166.9|4
1750909800000|2025-06-26 03:50:00|5174.4|5168.4|5178.9|5172.9|5178.9|5172.9|5173.9|5167.9|0
1750910100000|2025-06-26 03:55:00|5179.4|5173.4|5176.9|5170.9|5180.4|5174.4|5176.4|5170.4|0
1750910400000|2025-06-26 04:00:00|5177.4|5171.4|5178.9|5172.9|5178.9|5172.9|5174.9|5168.9|18
1750910700000|2025-06-26 04:05:00|5178.4|5172.4|5177.4|5171.4|5180.9|5174.9|5176.4|5170.4|1
1750911000000|2025-06-26 04:10:00|5176.9|5170.9|5177.4|5171.4|5178.9|5172.9|5176.9|5170.9|0
1750911300000|2025-06-26 04:15:00|5176.9|5170.9|5178.9|5172.9|5178.9|5172.9|5174.4|5168.4|1
1750911600000|2025-06-26 04:20:00|5178.4|5172.4|5177.9|5171.9|5178.4|5172.4|5177.4|5171.4|0
1750911900000|2025-06-26 04:25:00|5178.4|5172.4|5180.9|5174.9|5181.4|5175.4|5177.9|5171.9|4
1750912200000|2025-06-26 04:30:00|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|5177.9|5171.9|3
1750912500000|2025-06-26 04:35:00|5179.9|5173.9|5182.9|5176.9|5183.4|5177.4|5179.9|5173.9|1
1750912800000|2025-06-26 04:40:00|5183.4|5177.4|5183.9|5177.9|5183.9|5177.9|5182.9|5176.9|0
1750913100000|2025-06-26 04:45:00|5182.9|5176.9|5178.9|5172.9|5183.9|5177.9|5178.9|5172.9|3
1750913400000|2025-06-26 04:50:00|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|5179.9|5173.9|53
1750913700000|2025-06-26 04:55:00|5181.4|5175.4|5179.9|5173.9|5181.4|5175.4|5179.4|5173.4|1
1750914000000|2025-06-26 05:00:00|5180.4|5174.4|5180.9|5174.9|5180.9|5174.9|5179.9|5173.9|0
1750914300000|2025-06-26 05:05:00|5179.9|5173.9|5181.9|5175.9|5181.9|5175.9|5179.4|5173.4|0
1750914600000|2025-06-26 05:10:00|5180.9|5174.9|5179.9|5173.9|5180.9|5174.9|5179.9|5173.9|0
1750914900000|2025-06-26 05:15:00|5180.4|5174.4|5180.9|5174.9|5181.4|5175.4|5178.9|5172.9|1
1750915200000|2025-06-26 05:20:00|5181.9|5175.9|5187.9|5181.9|5188.9|5182.9|5181.4|5175.4|40
1750915500000|2025-06-26 05:25:00|5187.4|5181.4|5188.9|5182.9|5188.9|5182.9|5186.4|5180.4|0
1750915800000|2025-06-26 05:30:00|5187.9|5181.9|5180.9|5174.9|5187.9|5181.9|5180.9|5174.9|364
1750916100000|2025-06-26 05:35:00|5180.4|5174.4|5180.9|5174.9|5181.4|5175.4|5170.9|5164.9|13
1750916400000|2025-06-26 05:40:00|5180.4|5174.4|5172.9|5166.9|5180.4|5174.4|5172.4|5166.4|0
1750916700000|2025-06-26 05:45:00|5172.4|5166.4|5160.4|5154.4|5173.4|5167.4|5159.9|5153.9|42
1750917000000|2025-06-26 05:50:00|5160.9|5154.9|5157.9|5151.9|5161.9|5155.9|5154.9|5148.9|37
1750917300000|2025-06-26 05:55:00|5158.4|5152.4|5161.9|5155.9|5162.9|5156.9|5157.9|5151.9|7
1750917600000|2025-06-26 06:00:00|5160.9|5154.9|5163.9|5157.9|5163.9|5157.9|5159.9|5153.9|37
1750917900000|2025-06-26 06:05:00|5164.4|5158.4|5161.4|5155.4|5165.9|5159.9|5158.9|5152.9|17
1750918200000|2025-06-26 06:10:00|5161.9|5155.9|5162.9|5156.9|5164.9|5158.9|5161.9|5155.9|6
1750918500000|2025-06-26 06:15:00|5163.4|5157.4|5160.9|5154.9|5163.9|5157.9|5160.9|5154.9|2
1750918800000|2025-06-26 06:20:00|5160.4|5154.4|5158.9|5152.9|5161.9|5155.9|5158.4|5152.4|10
1750919100000|2025-06-26 06:25:00|5159.4|5153.4|5158.9|5152.9|5159.9|5153.9|5154.9|5148.9|15
1750919400000|2025-06-26 06:30:00|5159.4|5153.4|5160.9|5154.9|5163.9|5157.9|5157.9|5151.9|14
1750919700000|2025-06-26 06:35:00|5159.9|5153.9|5168.4|5162.4|5169.4|5163.4|5157.4|5151.4|39
1750920000000|2025-06-26 06:40:00|5168.9|5162.9|5170.4|5164.4|5170.4|5164.4|5168.4|5162.4|8
1750920300000|2025-06-26 06:45:00|5169.9|5163.9|5169.4|5163.4|5174.4|5168.4|5168.9|5162.9|4
1750920600000|2025-06-26 06:50:00|5168.9|5162.9|5172.9|5166.9|5175.4|5169.4|5168.4|5162.4|14
1750920900000|2025-06-26 06:55:00|5172.4|5166.4|5176.9|5170.9|5178.9|5172.9|5171.9|5165.9|10
1750921200000|2025-06-26 07:00:00|5175.9|5169.9|5179.9|5173.9|5181.9|5175.9|5175.4|5169.4|64
1750921500000|2025-06-26 07:05:00|5179.4|5173.4|5179.9|5173.9|5182.9|5176.9|5176.9|5170.9|74
1750921800000|2025-06-26 07:10:00|5180.4|5174.4|5168.9|5162.9|5180.9|5174.9|5168.9|5162.9|26
1750922100000|2025-06-26 07:15:00|5170.4|5164.4|5164.4|5158.4|5172.9|5166.9|5163.9|5157.9|16
1750922400000|2025-06-26 07:20:00|5163.9|5157.9|5166.4|5160.4|5168.9|5162.9|5161.9|5155.9|18
1750922700000|2025-06-26 07:25:00|5165.4|5159.4|5160.9|5154.9|5165.9|5159.9|5158.4|5152.4|119
1750923000000|2025-06-26 07:30:00|5160.4|5154.4|5155.9|5149.9|5160.9|5154.9|5154.9|5148.9|8
1750923300000|2025-06-26 07:35:00|5156.4|5150.4|5155.9|5149.9|5158.9|5152.9|5154.9|5148.9|7
1750923600000|2025-06-26 07:40:00|5156.4|5150.4|5156.4|5150.4|5156.4|5150.4|5154.9|5148.9|8
1750923900000|2025-06-26 07:45:00|5157.9|5151.9|5160.4|5154.4|5163.4|5157.4|5157.9|5151.9|16
1750924200000|2025-06-26 07:50:00|5159.9|5153.9|5161.4|5155.4|5162.4|5156.4|5156.9|5150.9|31
1750924500000|2025-06-26 07:55:00|5162.9|5156.9|5165.9|5159.9|5166.9|5160.9|5161.9|5155.9|14
1750924800000|2025-06-26 08:00:00|5166.4|5160.4|5174.9|5168.9|5175.9|5169.9|5165.9|5159.9|56
1750925100000|2025-06-26 08:05:00|5175.9|5169.9|5189.9|5183.9|5192.9|5186.9|5174.4|5168.4|48
1750925400000|2025-06-26 08:10:00|5190.4|5184.4|5187.4|5181.4|5190.4|5184.4|5183.4|5177.4|41
1750925700000|2025-06-26 08:15:00|5186.9|5180.9|5192.9|5186.9|5194.4|5188.4|5186.9|5180.9|47
1750926000000|2025-06-26 08:20:00|5192.4|5186.4|5191.4|5185.4|5192.9|5186.9|5187.9|5181.9|97
1750926300000|2025-06-26 08:25:00|5190.9|5184.9|5194.4|5188.4|5194.4|5188.4|5190.4|5184.4|10
1750926600000|2025-06-26 08:30:00|5193.9|5187.9|5189.4|5183.4|5194.9|5188.9|5189.4|5183.4|25
1750926900000|2025-06-26 08:35:00|5188.9|5182.9|5186.9|5180.9|5190.4|5184.4|5183.4|5177.4|33
1750927200000|2025-06-26 08:40:00|5187.9|5181.9|5186.9|5180.9|5187.9|5181.9|5184.9|5178.9|5
1750927500000|2025-06-26 08:45:00|5185.9|5179.9|5186.9|5180.9|5187.4|5181.4|5181.4|5175.4|35
1750927800000|2025-06-26 08:50:00|5187.9|5181.9|5184.4|5178.4|5188.4|5182.4|5184.4|5178.4|13
1750928100000|2025-06-26 08:55:00|5183.9|5177.9|5187.9|5181.9|5188.9|5182.9|5182.9|5176.9|6
1750928400000|2025-06-26 09:00:00|5187.4|5181.4|5184.9|5178.9|5190.4|5184.4|5184.4|5178.4|16
1750928700000|2025-06-26 09:05:00|5184.4|5178.4|5180.9|5174.9|5184.4|5178.4|5179.9|5173.9|7
1750929000000|2025-06-26 09:10:00|5181.4|5175.4|5180.4|5174.4|5182.4|5176.4|5180.4|5174.4|30
1750929300000|2025-06-26 09:15:00|5179.4|5173.4|5177.9|5171.9|5179.9|5173.9|5176.4|5170.4|91
1750929600000|2025-06-26 09:20:00|5177.4|5171.4|5180.9|5174.9|5181.9|5175.9|5175.9|5169.9|9
1750929900000|2025-06-26 09:25:00|5181.4|5175.4|5178.4|5172.4|5181.9|5175.9|5177.9|5171.9|38
1750930200000|2025-06-26 09:30:00|5178.9|5172.9|5179.4|5173.4|5179.4|5173.4|5176.4|5170.4|37
1750930500000|2025-06-26 09:35:00|5178.9|5172.9|5176.9|5170.9|5178.9|5172.9|5176.4|5170.4|15
1750930800000|2025-06-26 09:40:00|5176.4|5170.4|5177.9|5171.9|5178.9|5172.9|5175.4|5169.4|8
1750931100000|2025-06-26 09:45:00|5178.9|5172.9|5180.4|5174.4|5182.4|5176.4|5176.9|5170.9|52
1750931400000|2025-06-26 09:50:00|5179.9|5173.9|5179.9|5173.9|5182.4|5176.4|5178.9|5172.9|85
1750931700000|2025-06-26 09:55:00|5180.4|5174.4|5181.4|5175.4|5182.4|5176.4|5178.9|5172.9|11
1750932000000|2025-06-26 10:00:00|5181.9|5175.9|5192.9|5186.9|5192.9|5186.9|5181.9|5175.9|32
1750932300000|2025-06-26 10:05:00|5191.9|5185.9|5191.4|5185.4|5194.4|5188.4|5189.4|5183.4|14
1750932600000|2025-06-26 10:10:00|5188.9|5182.9|5193.9|5187.9|5193.9|5187.9|5188.9|5182.9|15
1750932900000|2025-06-26 10:15:00|5193.4|5187.4|5205.4|5199.4|5205.4|5199.4|5190.9|5184.9|34
1750933200000|2025-06-26 10:20:00|5202.9|5196.9|5199.9|5193.9|5202.9|5196.9|5197.9|5191.9|2
1750933500000|2025-06-26 10:25:00|5199.4|5193.4|5194.4|5188.4|5200.9|5194.9|5193.4|5187.4|64
1750933800000|2025-06-26 10:30:00|5194.9|5188.9|5194.4|5188.4|5199.9|5193.9|5193.4|5187.4|37
1750934100000|2025-06-26 10:35:00|5195.9|5189.9|5195.9|5189.9|5197.9|5191.9|5194.4|5188.4|3
1750934400000|2025-06-26 10:40:00|5195.4|5189.4|5198.9|5192.9|5199.4|5193.4|5192.9|5186.9|22
1750934700000|2025-06-26 10:45:00|5196.9|5190.9|5199.9|5193.9|5199.9|5193.9|5196.9|5190.9|9
1750935000000|2025-06-26 10:50:00|5198.9|5192.9|5198.4|5192.4|5199.9|5193.9|5197.9|5191.9|2
1750935300000|2025-06-26 10:55:00|5197.9|5191.9|5193.4|5187.4|5197.9|5191.9|5189.9|5183.9|46
1750935600000|2025-06-26 11:00:00|5191.9|5185.9|5189.9|5183.9|5194.4|5188.4|5186.9|5180.9|15
1750935900000|2025-06-26 11:05:00|5189.4|5183.4|5185.9|5179.9|5189.9|5183.9|5185.9|5179.9|9
1750936200000|2025-06-26 11:10:00|5186.4|5180.4|5187.9|5181.9|5190.9|5184.9|5186.4|5180.4|15
1750936500000|2025-06-26 11:15:00|5187.4|5181.4|5188.9|5182.9|5189.9|5183.9|5185.9|5179.9|4
1750936800000|2025-06-26 11:20:00|5187.9|5181.9|5186.9|5180.9|5189.9|5183.9|5186.4|5180.4|9
1750937100000|2025-06-26 11:25:00|5187.4|5181.4|5186.4|5180.4|5189.9|5183.9|5184.9|5178.9|260
1750937400000|2025-06-26 11:30:00|5185.9|5179.9|5185.4|5179.4|5186.9|5180.9|5185.4|5179.4|29
1750937700000|2025-06-26 11:35:00|5184.4|5178.4|5185.4|5179.4|5186.9|5180.9|5183.9|5177.9|107
1750938000000|2025-06-26 11:40:00|5184.4|5178.4|5179.4|5173.4|5184.4|5178.4|5178.4|5172.4|49
1750938300000|2025-06-26 11:45:00|5180.4|5174.4|5180.4|5174.4|5181.9|5175.9|5179.4|5173.4|103
1750938600000|2025-06-26 11:50:00|5179.4|5173.4|5181.4|5175.4|5182.9|5176.9|5178.4|5172.4|752
1750938900000|2025-06-26 11:55:00|5181.9|5175.9|5185.9|5179.9|5186.9|5180.9|5178.4|5172.4|329
1750939200000|2025-06-26 12:00:00|5186.9|5180.9|5186.9|5180.9|5193.4|5187.4|5184.4|5178.4|51
1750939500000|2025-06-26 12:05:00|5186.4|5180.4|5189.4|5183.4|5196.9|5190.9|5184.9|5178.9|341
1750939800000|2025-06-26 12:10:00|5189.9|5183.9|5191.4|5185.4|5191.4|5185.4|5187.9|5181.9|144
1750940100000|2025-06-26 12:15:00|5191.9|5185.9|5187.9|5181.9|5191.9|5185.9|5185.9|5179.9|181
1750940400000|2025-06-26 12:20:00|5187.4|5181.4|5193.9|5187.9|5194.9|5188.9|5186.9|5180.9|26
1750940700000|2025-06-26 12:25:00|5194.4|5188.4|5199.9|5193.9|5202.9|5196.9|5193.9|5187.9|249
1750941000000|2025-06-26 12:30:00|5201.4|5195.4|5207.9|5201.9|5215.9|5209.9|5198.9|5192.9|258
1750941300000|2025-06-26 12:35:00|5211.9|5205.9|5215.9|5209.9|5222.4|5216.4|5211.4|5205.4|208
1750941600000|2025-06-26 12:40:00|5216.4|5210.4|5221.4|5215.4|5226.9|5220.9|5216.4|5210.4|60
1750944600000|2025-06-26 13:30:00|5242.4|5236.4|5225.4|5219.4|5244.4|5238.4|5223.9|5217.9|1618
1750944900000|2025-06-26 13:35:00|5223.9|5217.9|5204.9|5198.9|5223.9|5217.9|5201.9|5195.9|465
1750945200000|2025-06-26 13:40:00|5205.4|5199.4|5200.4|5194.4|5209.9|5203.9|5188.9|5182.9|615
1750945500000|2025-06-26 13:45:00|5199.9|5193.9|5208.9|5202.9|5210.9|5204.9|5192.9|5186.9|487
1750945800000|2025-06-26 13:50:00|5209.4|5203.4|5221.9|5215.9|5222.4|5216.4|5202.9|5196.9|307
1750946100000|2025-06-26 13:55:00|5222.4|5216.4|5214.4|5208.4|5222.4|5216.4|5211.4|5205.4|367
1750946400000|2025-06-26 14:00:00|5213.9|5207.9|5213.9|5207.9|5216.9|5210.9|5207.4|5201.4|196
1750946700000|2025-06-26 14:05:00|5214.4|5208.4|5227.4|5221.4|5228.9|5222.9|5213.4|5207.4|266
1750947000000|2025-06-26 14:10:00|5230.4|5224.4|5223.9|5217.9|5230.4|5224.4|5222.9|5216.9|287
1750947300000|2025-06-26 14:15:00|5224.4|5218.4|5240.9|5234.9|5247.4|5241.4|5223.9|5217.9|822
1750947600000|2025-06-26 14:20:00|5240.4|5234.4|5249.9|5243.9|5251.4|5245.4|5239.4|5233.4|200
1750947900000|2025-06-26 14:25:00|5250.9|5244.9|5252.4|5246.4|5252.4|5246.4|5246.9|5240.9|367
1750948200000|2025-06-26 14:30:00|5251.4|5245.4|5238.4|5232.4|5252.4|5246.4|5233.4|5227.4|175
1750948500000|2025-06-26 14:35:00|5239.4|5233.4|5233.4|5227.4|5248.9|5242.9|5230.9|5224.9|178
1750948800000|2025-06-26 14:40:00|5233.9|5227.9|5224.4|5218.4|5238.4|5232.4|5222.9|5216.9|236
1750949100000|2025-06-26 14:45:00|5223.9|5217.9|5216.4|5210.4|5228.4|5222.4|5215.4|5209.4|256
1750949400000|2025-06-26 14:50:00|5216.9|5210.9|5221.9|5215.9|5225.9|5219.9|5213.9|5207.9|473
1750949700000|2025-06-26 14:55:00|5220.9|5214.9|5218.9|5212.9|5233.9|5227.9|5216.9|5210.9|292
1750950000000|2025-06-26 15:00:00|5219.4|5213.4|5228.4|5222.4|5228.9|5222.9|5218.9|5212.9|338
1750950300000|2025-06-26 15:05:00|5227.9|5221.9|5236.9|5230.9|5239.4|5233.4|5227.9|5221.9|163
1750950600000|2025-06-26 15:10:00|5237.9|5231.9|5228.4|5222.4|5243.9|5237.9|5228.4|5222.4|135
1750950900000|2025-06-26 15:15:00|5227.9|5221.9|5228.4|5222.4|5231.9|5225.9|5223.9|5217.9|49
1750951200000|2025-06-26 15:20:00|5228.9|5222.9|5236.9|5230.9|5237.9|5231.9|5224.4|5218.4|160
1750951500000|2025-06-26 15:25:00|5237.4|5231.4|5241.9|5235.9|5241.9|5235.9|5232.9|5226.9|89
1750951800000|2025-06-26 15:30:00|5242.4|5236.4|5229.9|5223.9|5244.4|5238.4|5226.4|5220.4|142
1750952100000|2025-06-26 15:35:00|5229.4|5223.4|5240.4|5234.4|5246.9|5240.9|5228.9|5222.9|209
1750952400000|2025-06-26 15:40:00|5239.9|5233.9|5235.9|5229.9|5240.4|5234.4|5232.9|5226.9|252
1750952700000|2025-06-26 15:45:00|5235.4|5229.4|5236.9|5230.9|5238.4|5232.4|5227.9|5221.9|315
1750953000000|2025-06-26 15:50:00|5236.4|5230.4|5234.9|5228.9|5237.4|5231.4|5233.9|5227.9|410
1750953300000|2025-06-26 15:55:00|5234.4|5228.4|5230.9|5224.9|5234.4|5228.4|5222.4|5216.4|411
1750953600000|2025-06-26 16:00:00|5231.4|5225.4|5242.9|5236.9|5245.9|5239.9|5229.9|5223.9|108
1750953900000|2025-06-26 16:05:00|5243.4|5237.4|5246.9|5240.9|5252.4|5246.4|5240.9|5234.9|191
1750954200000|2025-06-26 16:10:00|5246|5240|5241.4|5235.4|5252.5|5246.5|5241|5235|530
1750954500000|2025-06-26 16:15:00|5242|5236|5237.5|5231.5|5242|5236|5236|5230|270
1750954800000|2025-06-26 16:20:00|5238|5232|5234.5|5228.5|5238.5|5232.5|5233.5|5227.5|45
1750955100000|2025-06-26 16:25:00|5235|5229|5234.4|5228.4|5238.4|5232.4|5231.5|5225.5|128
1750955400000|2025-06-26 16:30:00|5235.4|5229.4|5229.4|5223.4|5239.4|5233.4|5229.4|5223.4|221
1750955700000|2025-06-26 16:35:00|5228.9|5222.9|5226.9|5220.9|5230.4|5224.4|5226.4|5220.4|339
1750956000000|2025-06-26 16:40:00|5226.4|5220.4|5228.9|5222.9|5231.4|5225.4|5226.4|5220.4|185
1750956300000|2025-06-26 16:45:00|5229.4|5223.4|5235.5|5229.5|5235.9|5229.9|5228.4|5222.4|155
1750956600000|2025-06-26 16:50:00|5235.4|5229.4|5249|5243|5249.5|5243.5|5234.9|5228.9|198
1750956900000|2025-06-26 16:55:00|5248.5|5242.5|5241|5235|5248.5|5242.5|5240.5|5234.5|342
1750957200000|2025-06-26 17:00:00|5240.5|5234.5|5238.5|5232.5|5243.5|5237.5|5238.5|5232.5|143
1750957500000|2025-06-26 17:05:00|5240|5234|5237.5|5231.5|5241.5|5235.5|5233.5|5227.5|899
1750957800000|2025-06-26 17:10:00|5238|5232|5240.5|5234.5|5247.5|5241.5|5238|5232|301
1750958100000|2025-06-26 17:15:00|5239.5|5233.5|5229.5|5223.5|5239.5|5233.5|5229|5223|379
1750958400000|2025-06-26 17:20:00|5230|5224|5227|5221|5230|5224|5226.5|5220.5|127
1750958700000|2025-06-26 17:25:00|5227.5|5221.5|5234|5228|5235|5229|5226.5|5220.5|207
1750959000000|2025-06-26 17:30:00|5235|5229|5241.5|5235.5|5241.5|5235.5|5231.5|5225.5|196
1750959300000|2025-06-26 17:35:00|5242.5|5236.5|5239.5|5233.5|5244.5|5238.5|5239.5|5233.5|298
1750959600000|2025-06-26 17:40:00|5240.5|5234.5|5242|5236|5246.5|5240.5|5240|5234|1974
1750959900000|2025-06-26 17:45:00|5241|5235|5247|5241|5247.5|5241.5|5241|5235|320
1750960200000|2025-06-26 17:50:00|5246.5|5240.5|5243.5|5237.5|5247.5|5241.5|5241.5|5235.5|380
1750960500000|2025-06-26 17:55:00|5243|5237|5243.5|5237.5|5244|5238|5239.5|5233.5|153
1750960800000|2025-06-26 18:00:00|5244|5238|5251|5245|5252.5|5246.5|5243.5|5237.5|634
1750961100000|2025-06-26 18:05:00|5251.5|5245.5|5245.5|5239.5|5251.5|5245.5|5240.5|5234.5|757
1750961400000|2025-06-26 18:10:00|5247|5241|5260|5254|5264.5|5258.5|5240|5234|1560
1750961700000|2025-06-26 18:15:00|5259.5|5253.5|5254|5248|5261|5255|5249.5|5243.5|1040
1750982400000|2025-06-27 00:00:00|5270|5264|5268|5262|5281.5|5275.5|5262|5256|402
1750982700000|2025-06-27 00:05:00|5269|5263|5258.5|5252.5|5269.5|5263.5|5257.5|5251.5|68
1750983000000|2025-06-27 00:10:00|5259|5253|5256|5250|5259|5253|5253.5|5247.5|136
1750983300000|2025-06-27 00:15:00|5257|5251|5258|5252|5260|5254|5253.5|5247.5|102
1750983600000|2025-06-27 00:20:00|5257.5|5251.5|5253.5|5247.5|5259|5253|5253.5|5247.5|66
1750983900000|2025-06-27 00:25:00|5252.5|5246.5|5248|5242|5253|5247|5244.5|5238.5|30
1750984200000|2025-06-27 00:30:00|5249|5243|5244|5238|5252.5|5246.5|5244|5238|79
1750984500000|2025-06-27 00:35:00|5245|5239|5237|5231|5245|5239|5235.5|5229.5|47
1750984800000|2025-06-27 00:40:00|5238|5232|5245|5239|5247|5241|5238|5232|102
1750985100000|2025-06-27 00:45:00|5245.5|5239.5|5243|5237|5253.5|5247.5|5243|5237|68
1750985400000|2025-06-27 00:50:00|5243.5|5237.5|5237|5231|5243.5|5237.5|5236|5230|13
1750985700000|2025-06-27 00:55:00|5238|5232|5238|5232|5240|5234|5236.5|5230.5|20
1750986000000|2025-06-27 01:00:00|5239|5233|5237|5231|5240|5234|5236|5230|10
1750986300000|2025-06-27 01:05:00|5236.5|5230.5|5249.5|5243.5|5252.5|5246.5|5235.5|5229.5|71
1750986600000|2025-06-27 01:10:00|5250|5244|5247.5|5241.5|5251|5245|5245|5239|30
1750986900000|2025-06-27 01:15:00|5247|5241|5260|5254|5260.5|5254.5|5247|5241|26
1750987200000|2025-06-27 01:20:00|5259|5253|5262|5256|5263|5257|5257.5|5251.5|17
1750987500000|2025-06-27 01:25:00|5262.5|5256.5|5261.5|5255.5|5265.5|5259.5|5260|5254|11
1750987800000|2025-06-27 01:30:00|5261|5255|5276|5270|5277.5|5271.5|5261|5255|22
1750988100000|2025-06-27 01:35:00|5275|5269|5275|5269|5281|5275|5274|5268|22
1750988400000|2025-06-27 01:40:00|5274|5268|5273|5267|5277|5271|5273|5267|18
1750988700000|2025-06-27 01:45:00|5272|5266|5267|5261|5272|5266|5267|5261|6
1750989000000|2025-06-27 01:50:00|5269|5263|5274|5268|5276.5|5270.5|5269|5263|11
1750989300000|2025-06-27 01:55:00|5272.5|5266.5|5266|5260|5274|5268|5266|5260|13
1750989600000|2025-06-27 02:00:00|5265|5259|5267|5261|5269|5263|5264.5|5258.5|167
1750989900000|2025-06-27 02:05:00|5268|5262|5271|5265|5271|5265|5267|5261|250
1750990200000|2025-06-27 02:10:00|5270|5264|5266|5260|5270.5|5264.5|5266|5260|18
1750990500000|2025-06-27 02:15:00|5265.5|5259.5|5267.5|5261.5|5267.5|5261.5|5264.5|5258.5|12
1750990800000|2025-06-27 02:20:00|5267|5261|5265|5259|5267.5|5261.5|5264.5|5258.5|11
1750991100000|2025-06-27 02:25:00|5265.5|5259.5|5263|5257|5265.5|5259.5|5259|5253|26
1750991400000|2025-06-27 02:30:00|5262.5|5256.5|5260|5254|5262.5|5256.5|5258.5|5252.5|11
1750991700000|2025-06-27 02:35:00|5260.5|5254.5|5256|5250|5261|5255|5256|5250|19
1750992000000|2025-06-27 02:40:00|5256.5|5250.5|5254|5248|5260|5254|5252.5|5246.5|48
1750992300000|2025-06-27 02:45:00|5254.5|5248.5|5257|5251|5257|5251|5253|5247|25
1750992600000|2025-06-27 02:50:00|5256.5|5250.5|5251.5|5245.5|5258|5252|5251.5|5245.5|26
1750992900000|2025-06-27 02:55:00|5252|5246|5255|5249|5256|5250|5251|5245|50
1750993200000|2025-06-27 03:00:00|5256|5250|5254|5248|5256|5250|5253.5|5247.5|14
1750993500000|2025-06-27 03:05:00|5253.5|5247.5|5249|5243|5254.5|5248.5|5248|5242|66
1750993800000|2025-06-27 03:10:00|5249.5|5243.5|5245|5239|5250|5244|5245|5239|14
1750994100000|2025-06-27 03:15:00|5244.5|5238.5|5248|5242|5249|5243|5244.5|5238.5|12
1750994400000|2025-06-27 03:20:00|5247.5|5241.5|5245|5239|5248|5242|5245|5239|4
1750994700000|2025-06-27 03:25:00|5245.5|5239.5|5247|5241|5249|5243|5245.5|5239.5|14
1750995000000|2025-06-27 03:30:00|5248|5242|5248|5242|5249|5243|5247.5|5241.5|10
1750995300000|2025-06-27 03:35:00|5248.5|5242.5|5249.5|5243.5|5250|5244|5248.5|5242.5|5
1750995600000|2025-06-27 03:40:00|5250|5244|5253.5|5247.5|5254|5248|5249.5|5243.5|0
1750995900000|2025-06-27 03:45:00|5254|5248|5251|5245|5254|5248|5251|5245|1
1750996200000|2025-06-27 03:50:00|5250|5244|5250|5244|5251|5245|5249|5243|2
1750996500000|2025-06-27 03:55:00|5249.5|5243.5|5247|5241|5250|5244|5246|5240|13
1750996800000|2025-06-27 04:00:00|5246|5240|5247.5|5241.5|5248|5242|5246|5240|0
1750997100000|2025-06-27 04:05:00|5247|5241|5247|5241|5248|5242|5247|5241|4
1750997400000|2025-06-27 04:10:00|5246|5240|5246|5240|5246|5240|5245|5239|2
1750997700000|2025-06-27 04:15:00|5247|5241|5248|5242|5249|5243|5246.5|5240.5|4
1750998000000|2025-06-27 04:20:00|5247.5|5241.5|5248|5242|5248|5242|5247|5241|0
1750998300000|2025-06-27 04:25:00|5248.5|5242.5|5250|5244|5250|5244|5248|5242|2
1750998600000|2025-06-27 04:30:00|5249.5|5243.5|5256|5250|5257|5251|5249|5243|9
1750998900000|2025-06-27 04:35:00|5253|5247|5255.5|5249.5|5256|5250|5252.5|5246.5|2
1750999200000|2025-06-27 04:40:00|5255|5249|5253|5247|5255|5249|5253|5247|1
1750999500000|2025-06-27 04:45:00|5253.5|5247.5|5251|5245|5254|5248|5251|5245|1
1750999800000|2025-06-27 04:50:00|5251.5|5245.5|5251|5245|5251.5|5245.5|5251|5245|0
1751000100000|2025-06-27 04:55:00|5252.5|5246.5|5251|5245|5253|5247|5251|5245|3
1751000400000|2025-06-27 05:00:00|5251.5|5245.5|5252|5246|5253|5247|5251|5245|5
1751000700000|2025-06-27 05:05:00|5251|5245|5255|5249|5255|5249|5251|5245|3
1751001000000|2025-06-27 05:10:00|5254|5248|5256.5|5250.5|5256.5|5250.5|5253.5|5247.5|3
1751001300000|2025-06-27 05:15:00|5257|5251|5255|5249|5257|5251|5254|5248|3
1751001600000|2025-06-27 05:20:00|5254.5|5248.5|5254|5248|5255.5|5249.5|5254|5248|1
1751001900000|2025-06-27 05:25:00|5254.5|5248.5|5252.5|5246.5|5254.5|5248.5|5251|5245|4
1751002200000|2025-06-27 05:30:00|5253|5247|5254|5248|5255.5|5249.5|5252|5246|4
1751002500000|2025-06-27 05:35:00|5253|5247|5255|5249|5257|5251|5252|5246|1
1751002800000|2025-06-27 05:40:00|5254.5|5248.5|5258|5252|5259|5253|5252|5246|28
1751003100000|2025-06-27 05:45:00|5259|5253|5264.5|5258.5|5264.5|5258.5|5257|5251|29
1751003400000|2025-06-27 05:50:00|5264|5258|5264|5258|5266.5|5260.5|5263|5257|26
1751003700000|2025-06-27 05:55:00|5263.5|5257.5|5267|5261|5267|5261|5261.5|5255.5|16
1751004000000|2025-06-27 06:00:00|5268|5262|5274|5268|5275|5269|5266|5260|13
1751004300000|2025-06-27 06:05:00|5273.5|5267.5|5274|5268|5276.5|5270.5|5271|5265|18
1751004600000|2025-06-27 06:10:00|5274.5|5268.5|5286|5280|5287|5281|5274.5|5268.5|23
1751004900000|2025-06-27 06:15:00|5285.5|5279.5|5284|5278|5286.5|5280.5|5283|5277|11
1751005200000|2025-06-27 06:20:00|5283.5|5277.5|5278.5|5272.5|5283.5|5277.5|5278.5|5272.5|12
1751005500000|2025-06-27 06:25:00|5279|5273|5265.5|5259.5|5280|5274|5264.5|5258.5|55
1751005800000|2025-06-27 06:30:00|5266.5|5260.5|5257.5|5251.5|5267.5|5261.5|5255.5|5249.5|105
1751006100000|2025-06-27 06:35:00|5256.5|5250.5|5256|5250|5260|5254|5255|5249|27
1751006400000|2025-06-27 06:40:00|5256.5|5250.5|5261|5255|5261|5255|5256|5250|6
1751006700000|2025-06-27 06:45:00|5261.5|5255.5|5261|5255|5264|5258|5261|5255|11
1751007000000|2025-06-27 06:50:00|5263|5257|5266|5260|5266.5|5260.5|5262|5256|3
1751007300000|2025-06-27 06:55:00|5265.5|5259.5|5269.5|5263.5|5269.5|5263.5|5265|5259|8
1751007600000|2025-06-27 07:00:00|5269|5263|5284|5278|5284.5|5278.5|5269|5263|29
1751007900000|2025-06-27 07:05:00|5284.5|5278.5|5283|5277|5288.5|5282.5|5283|5277|19
1751008200000|2025-06-27 07:10:00|5282|5276|5288|5282|5288.5|5282.5|5282|5276|8
1751008500000|2025-06-27 07:15:00|5287|5281|5295.5|5289.5|5296.5|5290.5|5286.5|5280.5|46
1751008800000|2025-06-27 07:20:00|5296|5290|5291|5285|5296.5|5290.5|5291|5285|30
1751009100000|2025-06-27 07:25:00|5290|5284|5283|5277|5290|5284|5281.5|5275.5|35
1751009400000|2025-06-27 07:30:00|5283.5|5277.5|5282.5|5276.5|5284|5278|5277|5271|30
1751009700000|2025-06-27 07:35:00|5282|5276|5273|5267|5282|5276|5273|5267|55
1751010000000|2025-06-27 07:40:00|5273.5|5267.5|5268.5|5262.5|5275.5|5269.5|5266|5260|196
1751010300000|2025-06-27 07:45:00|5268|5262|5264|5258|5268.5|5262.5|5263.5|5257.5|28
1751010600000|2025-06-27 07:50:00|5265|5259|5267.5|5261.5|5268|5262|5261|5255|131
1751010900000|2025-06-27 07:55:00|5268|5262|5264|5258|5268|5262|5261|5255|38
1751011200000|2025-06-27 08:00:00|5264.5|5258.5|5265|5259|5265.5|5259.5|5263|5257|38
1751011500000|2025-06-27 08:05:00|5264.5|5258.5|5264|5258|5265|5259|5259.5|5253.5|25
1751011800000|2025-06-27 08:10:00|5263|5257|5262.5|5256.5|5263|5257|5257|5251|8
1751012100000|2025-06-27 08:15:00|5262|5256|5267|5261|5268.5|5262.5|5261.5|5255.5|24
1751012400000|2025-06-27 08:20:00|5267.5|5261.5|5256|5250|5267.5|5261.5|5254|5248|34
1751012700000|2025-06-27 08:25:00|5254.5|5248.5|5254.5|5248.5|5255|5249|5249.5|5243.5|29
1751013000000|2025-06-27 08:30:00|5255|5249|5256|5250|5261|5255|5254|5248|32
1751013300000|2025-06-27 08:35:00|5257|5251|5261|5255|5261|5255|5255|5249|5
1751013600000|2025-06-27 08:40:00|5262|5256|5260|5254|5262|5256|5259|5253|1
1751013900000|2025-06-27 08:45:00|5260.5|5254.5|5254|5248|5262|5256|5252.5|5246.5|7
1751014200000|2025-06-27 08:50:00|5253|5247|5248|5242|5254|5248|5247|5241|61
1751014500000|2025-06-27 08:55:00|5247|5241|5253|5247|5254|5248|5247|5241|7
1751014800000|2025-06-27 09:00:00|5254|5248|5248|5242|5255|5249|5247.5|5241.5|23
1751015100000|2025-06-27 09:05:00|5246.5|5240.5|5250|5244|5250|5244|5246.5|5240.5|7
1751015400000|2025-06-27 09:10:00|5249|5243|5259|5253|5263|5257|5249|5243|338
1751015700000|2025-06-27 09:15:00|5258.5|5252.5|5262|5256|5262.5|5256.5|5256|5250|20
1751016000000|2025-06-27 09:20:00|5261.5|5255.5|5264.5|5258.5|5266.5|5260.5|5261|5255|7
1751016300000|2025-06-27 09:25:00|5264|5258|5267|5261|5268.5|5262.5|5262.5|5256.5|30
1751016600000|2025-06-27 09:30:00|5267.5|5261.5|5268.5|5262.5|5268.5|5262.5|5265.5|5259.5|54
1751016900000|2025-06-27 09:35:00|5272.5|5266.5|5280|5274|5282|5276|5271|5265|127
1751017200000|2025-06-27 09:40:00|5280.5|5274.5|5272.5|5266.5|5283|5277|5272.5|5266.5|47
1751017500000|2025-06-27 09:45:00|5272|5266|5262|5256|5272|5266|5258|5252|34
1751017800000|2025-06-27 09:50:00|5261.5|5255.5|5270|5264|5270|5264|5261.5|5255.5|17
1751018100000|2025-06-27 09:55:00|5269.5|5263.5|5268|5262|5271|5265|5267|5261|2
1751018400000|2025-06-27 10:00:00|5267|5261|5271.5|5265.5|5275|5269|5265|5259|61
1751018700000|2025-06-27 10:05:00|5272|5266|5270|5264|5274.5|5268.5|5270|5264|2
1751019000000|2025-06-27 10:10:00|5270.5|5264.5|5272|5266|5274|5268|5270|5264|18
1751019300000|2025-06-27 10:15:00|5270|5264|5271|5265|5275|5269|5269|5263|37
1751019600000|2025-06-27 10:20:00|5270.5|5264.5|5269|5263|5273|5267|5267.5|5261.5|11
1751019900000|2025-06-27 10:25:00|5268.5|5262.5|5268|5262|5269|5263|5264|5258|20
1751020200000|2025-06-27 10:30:00|5269|5263|5270|5264|5270|5264|5268|5262|0
1751020500000|2025-06-27 10:35:00|5271|5265|5277|5271|5278|5272|5270|5264|8
1751020800000|2025-06-27 10:40:00|5277.5|5271.5|5274|5268|5280|5274|5273|5267|13
1751021100000|2025-06-27 10:45:00|5274.5|5268.5|5275|5269|5279|5273|5271|5265|19
1751021400000|2025-06-27 10:50:00|5274|5268|5271|5265|5276.5|5270.5|5269.5|5263.5|107
1751021700000|2025-06-27 10:55:00|5271.5|5265.5|5267|5261|5273.5|5267.5|5267|5261|169
1751022000000|2025-06-27 11:00:00|5266|5260|5273|5267|5273.5|5267.5|5265|5259|55
1751022300000|2025-06-27 11:05:00|5273.5|5267.5|5274.5|5268.5|5274.5|5268.5|5270.5|5264.5|21
1751022600000|2025-06-27 11:10:00|5274|5268|5274|5268|5274.5|5268.5|5272|5266|27
1751022900000|2025-06-27 11:15:00|5274.5|5268.5|5275|5269|5276.5|5270.5|5274.5|5268.5|27
1751023200000|2025-06-27 11:20:00|5275.5|5269.5|5274|5268|5275.5|5269.5|5270|5264|2
1751023500000|2025-06-27 11:25:00|5273.5|5267.5|5273|5267|5274|5268|5272|5266|1
1751023800000|2025-06-27 11:30:00|5272|5266|5269|5263|5274|5268|5267|5261|27
1751024100000|2025-06-27 11:35:00|5268.5|5262.5|5267.5|5261.5|5271|5265|5266|5260|7
1751024400000|2025-06-27 11:40:00|5267|5261|5261|5255|5268.5|5262.5|5260|5254|12
1751024700000|2025-06-27 11:45:00|5260.5|5254.5|5251|5245|5263|5257|5251|5245|67
1751025000000|2025-06-27 11:50:00|5251.5|5245.5|5250|5244|5255.5|5249.5|5248.5|5242.5|38
1751025300000|2025-06-27 11:55:00|5250.5|5244.5|5246.5|5240.5|5252|5246|5245.5|5239.5|57
1751025600000|2025-06-27 12:00:00|5244|5238|5243|5237|5248|5242|5242|5236|66
1751025900000|2025-06-27 12:05:00|5242|5236|5239|5233|5242|5236|5237.5|5231.5|185
1751026200000|2025-06-27 12:10:00|5239.4|5233.4|5243|5237|5249.4|5243.4|5239.4|5233.4|71
1751026500000|2025-06-27 12:15:00|5242.5|5236.5|5236.5|5230.5|5248.5|5242.5|5236|5230|35
1751026800000|2025-06-27 12:20:00|5236|5230|5237.5|5231.5|5238.5|5232.5|5230|5224|172
1751027100000|2025-06-27 12:25:00|5236.4|5230.4|5230|5224|5237|5231|5228|5222|55
1751027400000|2025-06-27 12:30:00|5229.5|5223.5|5240.9|5234.9|5241|5235|5227.5|5221.5|69
1751027700000|2025-06-27 12:35:00|5241|5235|5244.5|5238.5|5246.4|5240.4|5240|5234|28
1751028000000|2025-06-27 12:40:00|5244|5238|5250.4|5244.4|5252.4|5246.4|5242.5|5236.5|227
1751031000000|2025-06-27 13:30:00|5226.9|5220.9|5244.5|5238.5|5244.5|5238.5|5224.4|5218.4|1319
1751031300000|2025-06-27 13:35:00|5246|5240|5231|5225|5248|5242|5229|5223|501
1751031600000|2025-06-27 13:40:00|5229.5|5223.5|5238.5|5232.5|5241.5|5235.5|5229.5|5223.5|487
1751031900000|2025-06-27 13:45:00|5239|5233|5225.5|5219.5|5240|5234|5223.5|5217.5|591
1751032200000|2025-06-27 13:50:00|5226|5220|5232.5|5226.5|5232.5|5226.5|5222.5|5216.5|286
1751032500000|2025-06-27 13:55:00|5233.5|5227.5|5241|5235|5243|5237|5232|5226|219
1751032800000|2025-06-27 14:00:00|5241.5|5235.5|5225.5|5219.5|5245|5239|5225.5|5219.5|222
1751033100000|2025-06-27 14:05:00|5226|5220|5227.9|5221.9|5238|5232|5225.5|5219.5|390
1751033400000|2025-06-27 14:10:00|5227.4|5221.4|5229.4|5223.4|5233.9|5227.9|5225.4|5219.4|140
1751033700000|2025-06-27 14:15:00|5228.9|5222.9|5218.9|5212.9|5234.9|5228.9|5218.4|5212.4|437
1751034000000|2025-06-27 14:20:00|5218.4|5212.4|5215.4|5209.4|5224.4|5218.4|5215.4|5209.4|217
1751034300000|2025-06-27 14:25:00|5214.4|5208.4|5217.4|5211.4|5227.9|5221.9|5213.4|5207.4|244
1751034600000|2025-06-27 14:30:00|5218.4|5212.4|5220.9|5214.9|5223.4|5217.4|5214.9|5208.9|121
1751034900000|2025-06-27 14:35:00|5220.4|5214.4|5221.9|5215.9|5228.9|5222.9|5218.4|5212.4|80
1751035200000|2025-06-27 14:40:00|5222.4|5216.4|5230.9|5224.9|5235.4|5229.4|5222.4|5216.4|532
1751035500000|2025-06-27 14:45:00|5231.4|5225.4|5237.9|5231.9|5238.9|5232.9|5230.9|5224.9|68
1751035800000|2025-06-27 14:50:00|5237.4|5231.4|5237.4|5231.4|5243.4|5237.4|5232.9|5226.9|333
1751036100000|2025-06-27 14:55:00|5237.9|5231.9|5242.4|5236.4|5250.9|5244.9|5237.9|5231.9|564
1751036400000|2025-06-27 15:00:00|5245.9|5239.9|5244.4|5238.4|5249.9|5243.9|5242.9|5236.9|116
1751036700000|2025-06-27 15:05:00|5246.4|5240.4|5247.4|5241.4|5256.4|5250.4|5245.9|5239.9|150
1751037000000|2025-06-27 15:10:00|5246.9|5240.9|5252.9|5246.9|5257.4|5251.4|5244.4|5238.4|156
1751037300000|2025-06-27 15:15:00|5253.9|5247.9|5249.9|5243.9|5255.9|5249.9|5249.9|5243.9|118
1751037600000|2025-06-27 15:20:00|5250.4|5244.4|5244.9|5238.9|5250.9|5244.9|5241.9|5235.9|140
1751037900000|2025-06-27 15:25:00|5244.8|5238.8|5255.9|5249.9|5256.4|5250.4|5243.9|5237.9|218
1751038200000|2025-06-27 15:30:00|5256.4|5250.4|5233.9|5227.9|5256.4|5250.4|5230.3|5224.3|560
1751038500000|2025-06-27 15:35:00|5234.9|5228.9|5225.4|5219.4|5239.4|5233.4|5224.9|5218.9|284
1751038800000|2025-06-27 15:40:00|5226.4|5220.4|5227.4|5221.4|5227.4|5221.4|5218.3|5212.3|553
1751039100000|2025-06-27 15:45:00|5228.9|5222.9|5238.4|5232.4|5240.9|5234.9|5228.9|5222.9|122
1751039400000|2025-06-27 15:50:00|5238.9|5232.9|5233.4|5227.4|5240.9|5234.9|5231.9|5225.9|164
1751039700000|2025-06-27 15:55:00|5232.4|5226.4|5230.9|5224.9|5236.4|5230.4|5228.9|5222.9|147
1751040000000|2025-06-27 16:00:00|5230.4|5224.4|5231.4|5225.4|5234.4|5228.4|5226.4|5220.4|108
1751040300000|2025-06-27 16:05:00|5231.9|5225.9|5246.3|5240.3|5246.4|5240.4|5231.9|5225.9|203
1751040600000|2025-06-27 16:10:00|5246.4|5240.4|5238.8|5232.8|5249.8|5243.8|5237.8|5231.8|75
1751040900000|2025-06-27 16:15:00|5238.9|5232.9|5230.9|5224.9|5240.4|5234.4|5230.8|5224.8|105
1751041200000|2025-06-27 16:20:00|5230.8|5224.8|5236.4|5230.4|5236.4|5230.4|5228.9|5222.9|233
1751041500000|2025-06-27 16:25:00|5235.8|5229.8|5244.4|5238.4|5248.4|5242.4|5235.8|5229.8|228
1751041800000|2025-06-27 16:30:00|5243.8|5237.8|5244.4|5238.4|5250.8|5244.8|5241.9|5235.9|404
1751042100000|2025-06-27 16:35:00|5244.3|5238.3|5244.4|5238.4|5248.4|5242.4|5243.9|5237.9|66
1751042400000|2025-06-27 16:40:00|5244.8|5238.8|5245.8|5239.8|5247.3|5241.3|5242.8|5236.8|388
1751042700000|2025-06-27 16:45:00|5245.3|5239.3|5240.8|5234.8|5245.3|5239.3|5237.8|5231.8|181
1751043000000|2025-06-27 16:50:00|5240.3|5234.3|5240.3|5234.3|5242.4|5236.4|5239.3|5233.3|134
1751043300000|2025-06-27 16:55:00|5239.8|5233.8|5246.8|5240.8|5248.3|5242.3|5239.8|5233.8|96
1751043600000|2025-06-27 17:00:00|5247.3|5241.3|5257.3|5251.3|5257.3|5251.3|5247.3|5241.3|91
1751043900000|2025-06-27 17:05:00|5255.8|5249.8|5255.3|5249.3|5257.3|5251.3|5254.3|5248.3|136
1751044200000|2025-06-27 17:10:00|5254.8|5248.8|5248.3|5242.3|5255.3|5249.3|5247.3|5241.3|117
1751044500000|2025-06-27 17:15:00|5247.8|5241.8|5242.4|5236.4|5247.8|5241.8|5242.3|5236.3|494
1751044800000|2025-06-27 17:20:00|5242.9|5236.9|5238.4|5232.4|5244.4|5238.4|5237.4|5231.4|88
1751045100000|2025-06-27 17:25:00|5238.9|5232.9|5238.4|5232.4|5239.4|5233.4|5237.4|5231.4|278
1751045400000|2025-06-27 17:30:00|5239.4|5233.4|5238.4|5232.4|5242.4|5236.4|5237.4|5231.4|189
1751045700000|2025-06-27 17:35:00|5239.9|5233.9|5239.9|5233.9|5241.9|5235.9|5237.4|5231.4|104
1751046000000|2025-06-27 17:40:00|5239.4|5233.4|5238.4|5232.4|5242.4|5236.4|5235.4|5229.4|230
1751046300000|2025-06-27 17:45:00|5239.4|5233.4|5267.9|5261.9|5271.9|5265.9|5239.4|5233.4|352
1751046600000|2025-06-27 17:50:00|5268.4|5262.4|5258.9|5252.9|5268.4|5262.4|5256.4|5250.4|290
1751046900000|2025-06-27 17:55:00|5259.9|5253.9|5256.9|5250.9|5268.4|5262.4|5256.9|5250.9|159
1751047200000|2025-06-27 18:00:00|5257.4|5251.4|5255.9|5249.9|5260.4|5254.4|5252.9|5246.9|252
1751047500000|2025-06-27 18:05:00|5254.9|5248.9|5257.9|5251.9|5262.4|5256.4|5252.9|5246.9|439
1751047800000|2025-06-27 18:10:00|5257.4|5251.4|5253.3|5247.3|5258.4|5252.4|5242.4|5236.4|1022
1751048100000|2025-06-27 18:15:00|5252.8|5246.8|5245.4|5239.4|5257.3|5251.3|5244.9|5238.9|1392
1751241600000|2025-06-30 00:00:00|5255.3|5249.3|5305.8|5299.8|5309.2|5303.2|5252.9|5246.9|526
1751241900000|2025-06-30 00:05:00|5306.3|5300.3|5304.7|5298.7|5306.3|5300.3|5291.3|5285.3|158
1751242200000|2025-06-30 00:10:00|5304.2|5298.2|5311.2|5305.2|5312.7|5306.7|5299.2|5293.2|33
1751242500000|2025-06-30 00:15:00|5311.7|5305.7|5313.1|5307.1|5313.6|5307.6|5308.8|5302.8|47
1751242800000|2025-06-30 00:20:00|5313.6|5307.6|5295.3|5289.3|5313.6|5307.6|5295.3|5289.3|139
1751243100000|2025-06-30 00:25:00|5295.2|5289.2|5296.2|5290.2|5298.2|5292.2|5292.7|5286.7|31
1751243400000|2025-06-30 00:30:00|5296.7|5290.7|5289.2|5283.2|5296.7|5290.7|5284.7|5278.7|9
1751243700000|2025-06-30 00:35:00|5289.1|5283.1|5286.2|5280.2|5289.1|5283.1|5284.8|5278.8|5
1751244000000|2025-06-30 00:40:00|5285.7|5279.7|5284.3|5278.3|5286.2|5280.2|5280.3|5274.3|5
1751244300000|2025-06-30 00:45:00|5284.8|5278.8|5281.3|5275.3|5286.8|5280.8|5280.3|5274.3|8
1751244600000|2025-06-30 00:50:00|5281.8|5275.8|5279.4|5273.4|5283.3|5277.3|5279.4|5273.4|13
1751244900000|2025-06-30 00:55:00|5279.2|5273.2|5283.2|5277.2|5286.8|5280.8|5278.7|5272.7|5
1751245200000|2025-06-30 01:00:00|5282.8|5276.8|5287.2|5281.2|5293.3|5287.3|5282.3|5276.3|175
1751245500000|2025-06-30 01:05:00|5286.7|5280.7|5278.1|5272.1|5286.7|5280.7|5277.7|5271.7|9
1751245800000|2025-06-30 01:10:00|5278.2|5272.2|5280.1|5274.1|5282.2|5276.2|5278.2|5272.2|27
1751246100000|2025-06-30 01:15:00|5279.6|5273.6|5283.1|5277.1|5283.1|5277.1|5279.1|5273.1|0
1751246400000|2025-06-30 01:20:00|5282.7|5276.7|5279.1|5273.1|5284.2|5278.2|5278.2|5272.2|0
1751246700000|2025-06-30 01:25:00|5279.7|5273.7|5275.2|5269.2|5279.7|5273.7|5274.1|5268.1|3
1751247000000|2025-06-30 01:30:00|5275.7|5269.7|5280.1|5274.1|5280.6|5274.6|5273.1|5267.1|52
1751247300000|2025-06-30 01:35:00|5279.6|5273.6|5278.6|5272.6|5280.7|5274.7|5276.2|5270.2|19
1751247600000|2025-06-30 01:40:00|5278.5|5272.5|5273|5267|5278.5|5272.5|5272.6|5266.6|3
1751247900000|2025-06-30 01:45:00|5272.6|5266.6|5275|5269|5275|5269|5268|5262|10
1751248200000|2025-06-30 01:50:00|5275.5|5269.5|5273|5267|5277|5271|5273|5267|11
1751248500000|2025-06-30 01:55:00|5272.1|5266.1|5272|5266|5272.1|5266.1|5268|5262|5
1751248800000|2025-06-30 02:00:00|5273|5267|5278|5272|5279|5273|5271.5|5265.5|2
1751249100000|2025-06-30 02:05:00|5277.5|5271.5|5275|5269|5277.5|5271.5|5272|5266|4
1751249400000|2025-06-30 02:10:00|5274.5|5268.5|5278|5272|5279|5273|5273|5267|11
1751249700000|2025-06-30 02:15:00|5277.5|5271.5|5280|5274|5280.5|5274.5|5277|5271|4
1751250000000|2025-06-30 02:20:00|5279.9|5273.9|5282|5276|5285|5279|5279.5|5273.5|15
1751250300000|2025-06-30 02:25:00|5281.1|5275.1|5281.5|5275.5|5283|5277|5281|5275|4
1751250600000|2025-06-30 02:30:00|5281|5275|5284|5278|5285|5279|5279.1|5273.1|9
1751250900000|2025-06-30 02:35:00|5283|5277|5282|5276|5284.5|5278.5|5278|5272|4
1751251200000|2025-06-30 02:40:00|5282.5|5276.5|5286|5280|5286|5280|5281|5275|1
1751251500000|2025-06-30 02:45:00|5286.5|5280.5|5287|5281|5291|5285|5286.5|5280.5|2
1751251800000|2025-06-30 02:50:00|5287.5|5281.5|5284.6|5278.6|5288.5|5282.5|5284.5|5278.5|2
1751252100000|2025-06-30 02:55:00|5285|5279|5286.1|5280.1|5286.5|5280.5|5284.1|5278.1|0
1751252400000|2025-06-30 03:00:00|5285.6|5279.6|5277.6|5271.6|5285.6|5279.6|5276.7|5270.7|46
1751252700000|2025-06-30 03:05:00|5278.1|5272.1|5282.6|5276.6|5284.1|5278.1|5278.1|5272.1|12
1751253000000|2025-06-30 03:10:00|5282.1|5276.1|5283.1|5277.1|5284.1|5278.1|5281|5275|2
1751253300000|2025-06-30 03:15:00|5284|5278|5280.1|5274.1|5284.1|5278.1|5278.1|5272.1|10
1751253600000|2025-06-30 03:20:00|5280.5|5274.5|5280.1|5274.1|5280.5|5274.5|5277.2|5271.2|15
1751253900000|2025-06-30 03:25:00|5280|5274|5278|5272|5280.6|5274.6|5277.1|5271.1|3
1751254200000|2025-06-30 03:30:00|5277.5|5271.5|5278.5|5272.5|5278.5|5272.5|5276|5270|3
1751254500000|2025-06-30 03:35:00|5278.1|5272.1|5274|5268|5278.1|5272.1|5272.1|5266.1|4
1751254800000|2025-06-30 03:40:00|5273.5|5267.5|5274|5268|5274|5268|5272.5|5266.5|5
1751255100000|2025-06-30 03:45:00|5275.1|5269.1|5276.5|5270.5|5277|5271|5274|5268|2
1751255400000|2025-06-30 03:50:00|5277|5271|5273.5|5267.5|5277|5271|5272|5266|1
1751255700000|2025-06-30 03:55:00|5273.6|5267.6|5270|5264|5275.5|5269.5|5269.1|5263.1|5
1751256000000|2025-06-30 04:00:00|5270.1|5264.1|5272|5266|5272.1|5266.1|5270|5264|1
1751256300000|2025-06-30 04:05:00|5273|5267|5275|5269|5275.1|5269.1|5273|5267|0
1751256600000|2025-06-30 04:10:00|5274.1|5268.1|5275|5269|5275|5269|5273|5267|0
1751256900000|2025-06-30 04:15:00|5276|5270|5278|5272|5279|5273|5276|5270|0
1751257200000|2025-06-30 04:20:00|5278.1|5272.1|5277.5|5271.5|5280|5274|5277.5|5271.5|4
1751257500000|2025-06-30 04:25:00|5276|5270|5274|5268|5276|5270|5274|5268|7
1751257800000|2025-06-30 04:30:00|5274.5|5268.5|5274|5268|5275|5269|5274|5268|0
1751258100000|2025-06-30 04:35:00|5275|5269|5277|5271|5277|5271|5274.1|5268.1|0
1751258400000|2025-06-30 04:40:00|5276|5270|5278|5272|5278.5|5272.5|5276|5270|0
1751258700000|2025-06-30 04:45:00|5279|5273|5280.1|5274.1|5281|5275|5279|5273|2
1751259000000|2025-06-30 04:50:00|5279|5273|5281|5275|5281.9|5275.9|5279|5273|1
1751259300000|2025-06-30 04:55:00|5281.5|5275.5|5281|5275|5281.5|5275.5|5279.9|5273.9|2
1751259600000|2025-06-30 05:00:00|5280.5|5274.5|5281.5|5275.5|5281.9|5275.9|5280.5|5274.5|2
1751259900000|2025-06-30 05:05:00|5281.4|5275.4|5278|5272|5281.5|5275.5|5278|5272|2
1751260200000|2025-06-30 05:10:00|5278.1|5272.1|5277|5271|5279|5273|5277|5271|6
1751260500000|2025-06-30 05:15:00|5276.5|5270.5|5280|5274|5280.1|5274.1|5276.5|5270.5|4
1751260800000|2025-06-30 05:20:00|5280.1|5274.1|5281|5275|5282|5276|5279.1|5273.1|0
1751261100000|2025-06-30 05:25:00|5281.1|5275.1|5279.1|5273.1|5282.9|5276.9|5278.1|5272.1|2
1751261400000|2025-06-30 05:30:00|5279|5273|5280.1|5274.1|5280.1|5274.1|5278.1|5272.1|0
1751261700000|2025-06-30 05:35:00|5280|5274|5283.1|5277.1|5283.1|5277.1|5280|5274|3
1751262000000|2025-06-30 05:40:00|5283.5|5277.5|5282.1|5276.1|5284.1|5278.1|5280.1|5274.1|9
1751262300000|2025-06-30 05:45:00|5281.1|5275.1|5280.1|5274.1|5281.9|5275.9|5278|5272|13
1751262600000|2025-06-30 05:50:00|5279.6|5273.6|5280.1|5274.1|5280.1|5274.1|5277.2|5271.2|0
1751262900000|2025-06-30 05:55:00|5279.2|5273.2|5278|5272|5280|5274|5278|5272|0
1751263200000|2025-06-30 06:00:00|5277.6|5271.6|5278|5272|5279|5273|5277|5271|2
1751263500000|2025-06-30 06:05:00|5277.2|5271.2|5281|5275|5282|5276|5277|5271|4
1751263800000|2025-06-30 06:10:00|5280.6|5274.6|5275|5269|5281|5275|5275|5269|3
1751264100000|2025-06-30 06:15:00|5274|5268|5265|5259|5274|5268|5264|5258|8
1751264400000|2025-06-30 06:20:00|5265.5|5259.5|5268|5262|5269|5263|5263|5257|0
1751264700000|2025-06-30 06:25:00|5267.9|5261.9|5271.1|5265.1|5272|5266|5266|5260|8
1751265000000|2025-06-30 06:30:00|5270.2|5264.2|5273.6|5267.6|5278|5272|5268.6|5262.6|3
1751265300000|2025-06-30 06:35:00|5274|5268|5277.6|5271.6|5281.6|5275.6|5274|5268|0
1751265600000|2025-06-30 06:40:00|5277.5|5271.5|5277.6|5271.6|5279.6|5273.6|5274.6|5268.6|3
1751265900000|2025-06-30 06:45:00|5278.1|5272.1|5276.6|5270.6|5278.1|5272.1|5275.6|5269.6|0
1751266200000|2025-06-30 06:50:00|5275.6|5269.6|5273.1|5267.1|5275.6|5269.6|5271.5|5265.5|0
1751266500000|2025-06-30 06:55:00|5273.6|5267.6|5268|5262|5273.6|5267.6|5267.6|5261.6|1
1751266800000|2025-06-30 07:00:00|5267.6|5261.6|5272|5266|5272|5266|5260.6|5254.6|7
1751267100000|2025-06-30 07:05:00|5271.6|5265.6|5277.5|5271.5|5279|5273|5270|5264|9
1751267400000|2025-06-30 07:10:00|5277|5271|5276|5270|5279.5|5273.5|5276|5270|1
1751267700000|2025-06-30 07:15:00|5276.1|5270.1|5267.9|5261.9|5277|5271|5267.9|5261.9|128
1751268000000|2025-06-30 07:20:00|5269.4|5263.4|5276.9|5270.9|5277|5271|5268.5|5262.5|0
1751268300000|2025-06-30 07:25:00|5277|5271|5268|5262|5277.9|5271.9|5267.6|5261.6|31
1751268600000|2025-06-30 07:30:00|5268.5|5262.5|5270|5264|5272|5266|5268.5|5262.5|0
1751268900000|2025-06-30 07:35:00|5269|5263|5273.9|5267.9|5273.9|5267.9|5266|5260|10
1751269200000|2025-06-30 07:40:00|5273.5|5267.5|5275|5269|5276.5|5270.5|5273.5|5267.5|24
1751269500000|2025-06-30 07:45:00|5275.5|5269.5|5273.5|5267.5|5276|5270|5273|5267|2
1751269800000|2025-06-30 07:50:00|5272|5266|5268.9|5262.9|5273|5267|5268.4|5262.4|9
1751270100000|2025-06-30 07:55:00|5268.5|5262.5|5267.5|5261.5|5268.5|5262.5|5266|5260|8
1751270400000|2025-06-30 08:00:00|5267.9|5261.9|5271.9|5265.9|5273.5|5267.5|5267.9|5261.9|84
1751270700000|2025-06-30 08:05:00|5271.5|5265.5|5275|5269|5275|5269|5271|5265|2
1751271000000|2025-06-30 08:10:00|5275.5|5269.5|5271|5265|5276.6|5270.6|5270.6|5264.6|24
1751271300000|2025-06-30 08:15:00|5270.6|5264.6|5274.1|5268.1|5276|5270|5270.6|5264.6|6
1751271600000|2025-06-30 08:20:00|5274|5268|5274|5268|5279.1|5273.1|5272.7|5266.7|22
1751271900000|2025-06-30 08:25:00|5273.5|5267.5|5272|5266|5274|5268|5268.1|5262.1|7
1751272200000|2025-06-30 08:30:00|5271.6|5265.6|5269|5263|5275|5269|5263.6|5257.6|21
1751272500000|2025-06-30 08:35:00|5270.9|5264.9|5278|5272|5281.6|5275.6|5269.9|5263.9|82
1751272800000|2025-06-30 08:40:00|5278.1|5272.1|5281.6|5275.6|5286.6|5280.6|5278|5272|43
1751273100000|2025-06-30 08:45:00|5281.1|5275.1|5289.6|5283.6|5290.5|5284.5|5281.1|5275.1|39
1751273400000|2025-06-30 08:50:00|5289.5|5283.5|5287.6|5281.6|5289.6|5283.6|5283.1|5277.1|13
1751273700000|2025-06-30 08:55:00|5287.1|5281.1|5287.6|5281.6|5289.1|5283.1|5284.1|5278.1|5
1751274000000|2025-06-30 09:00:00|5288|5282|5288.5|5282.5|5289.6|5283.6|5284.6|5278.6|7
1751274300000|2025-06-30 09:05:00|5288.6|5282.6|5285|5279|5288.6|5282.6|5280.1|5274.1|11
1751274600000|2025-06-30 09:10:00|5285.1|5279.1|5288.6|5282.6|5289.6|5283.6|5285|5279|10
1751274900000|2025-06-30 09:15:00|5289.1|5283.1|5297.1|5291.1|5299.1|5293.1|5289.1|5283.1|63
1751275200000|2025-06-30 09:20:00|5296.6|5290.6|5296.1|5290.1|5298.1|5292.1|5294.1|5288.1|16
1751275500000|2025-06-30 09:25:00|5295.2|5289.2|5295.1|5289.1|5297.1|5291.1|5293.1|5287.1|12
1751275800000|2025-06-30 09:30:00|5294.7|5288.7|5292.2|5286.2|5296.2|5290.2|5291.2|5285.2|22
1751276100000|2025-06-30 09:35:00|5293.1|5287.1|5290.1|5284.1|5294.1|5288.1|5284.7|5278.7|39
1751276400000|2025-06-30 09:40:00|5289.6|5283.6|5288.6|5282.6|5290.1|5284.1|5286.1|5280.1|4
1751276700000|2025-06-30 09:45:00|5288.5|5282.5|5283.1|5277.1|5289|5283|5283.1|5277.1|5
1751277000000|2025-06-30 09:50:00|5283.6|5277.6|5281.6|5275.6|5285.5|5279.5|5280.1|5274.1|7
1751277300000|2025-06-30 09:55:00|5281.1|5275.1|5281.1|5275.1|5281.7|5275.7|5277.7|5271.7|24
1751277600000|2025-06-30 10:00:00|5281|5275|5279.7|5273.7|5281.7|5275.7|5277.8|5271.8|20
1751277900000|2025-06-30 10:05:00|5279.2|5273.2|5285.1|5279.1|5287.7|5281.7|5279.2|5273.2|24
1751278200000|2025-06-30 10:10:00|5284.7|5278.7|5286.7|5280.7|5287.1|5281.1|5284.2|5278.2|1
1751278500000|2025-06-30 10:15:00|5287.1|5281.1|5288.6|5282.6|5288.8|5282.8|5284.2|5278.2|5
1751278800000|2025-06-30 10:20:00|5288.7|5282.7|5283.1|5277.1|5288.7|5282.7|5282.7|5276.7|43
1751279100000|2025-06-30 10:25:00|5282.7|5276.7|5286.1|5280.1|5286.7|5280.7|5282.7|5276.7|11
1751279400000|2025-06-30 10:30:00|5286.2|5280.2|5288.3|5282.3|5289.2|5283.2|5286.2|5280.2|32
1751279700000|2025-06-30 10:35:00|5288.2|5282.2|5285.2|5279.2|5288.2|5282.2|5285.2|5279.2|6
1751280000000|2025-06-30 10:40:00|5285.7|5279.7|5287.2|5281.2|5287.2|5281.2|5283.7|5277.7|20
1751280300000|2025-06-30 10:45:00|5287.1|5281.1|5285.7|5279.7|5287.7|5281.7|5283.7|5277.7|3
1751280600000|2025-06-30 10:50:00|5286.1|5280.1|5286.2|5280.2|5288.1|5282.1|5285.2|5279.2|6
1751280900000|2025-06-30 10:55:00|5287.2|5281.2|5288.7|5282.7|5288.7|5282.7|5287.2|5281.2|7
1751281200000|2025-06-30 11:00:00|5289.2|5283.2|5288.2|5282.2|5289.2|5283.2|5286.2|5280.2|25
1751281500000|2025-06-30 11:05:00|5287.7|5281.7|5282.1|5276.1|5287.7|5281.7|5281.7|5275.7|30
1751281800000|2025-06-30 11:10:00|5279.7|5273.7|5279.2|5273.2|5280.2|5274.2|5277.2|5271.2|19
1751282100000|2025-06-30 11:15:00|5279.1|5273.1|5279.2|5273.2|5283.1|5277.1|5278.2|5272.2|5
1751282400000|2025-06-30 11:20:00|5279.1|5273.1|5288.8|5282.8|5289.2|5283.2|5278.2|5272.2|23
1751282700000|2025-06-30 11:25:00|5288.3|5282.3|5285.8|5279.8|5288.3|5282.3|5285.4|5279.4|19
1751283000000|2025-06-30 11:30:00|5285.4|5279.4|5281.8|5275.8|5285.4|5279.4|5280.3|5274.3|5
1751283300000|2025-06-30 11:35:00|5281.3|5275.3|5277.3|5271.3|5283.3|5277.3|5276.8|5270.8|1
1751283600000|2025-06-30 11:40:00|5277.8|5271.8|5282.3|5276.3|5283.8|5277.8|5277.8|5271.8|38
1751283900000|2025-06-30 11:45:00|5281.9|5275.9|5282.3|5276.3|5284.3|5278.3|5280.2|5274.2|8
1751284200000|2025-06-30 11:50:00|5283.2|5277.2|5279.8|5273.8|5283.3|5277.3|5279.8|5273.8|0
1751284500000|2025-06-30 11:55:00|5280.2|5274.2|5286.3|5280.3|5286.3|5280.3|5279.8|5273.8|18
1751284800000|2025-06-30 12:00:00|5286.9|5280.9|5285.3|5279.3|5288.8|5282.8|5284.3|5278.3|18
1751285100000|2025-06-30 12:05:00|5284.9|5278.9|5278.3|5272.3|5284.9|5278.9|5278.2|5272.2|6
1751285400000|2025-06-30 12:10:00|5278.7|5272.7|5280.3|5274.3|5281.3|5275.3|5276.8|5270.8|4
1751285700000|2025-06-30 12:15:00|5279.4|5273.4|5281.3|5275.3|5282.3|5276.3|5276.8|5270.8|18
1751286000000|2025-06-30 12:20:00|5280.8|5274.8|5274.3|5268.3|5283.3|5277.3|5271.2|5265.2|116
1751286300000|2025-06-30 12:25:00|5275.3|5269.3|5280.3|5274.3|5282.3|5276.3|5274.8|5268.8|55
1751286600000|2025-06-30 12:30:00|5280.2|5274.2|5284.2|5278.2|5284.3|5278.3|5276.8|5270.8|10
1751286900000|2025-06-30 12:35:00|5285.2|5279.2|5285.8|5279.8|5286.8|5280.8|5283.2|5277.2|24
1751287200000|2025-06-30 12:40:00|5286.2|5280.2|5294.3|5288.3|5297.8|5291.8|5286.2|5280.2|113
1751290200000|2025-06-30 13:30:00|5296.9|5290.9|5272.1|5266.1|5298.7|5292.7|5253.7|5247.7|775
1751290500000|2025-06-30 13:35:00|5271.7|5265.7|5256|5250|5277|5271|5252.9|5246.9|404
1751290800000|2025-06-30 13:40:00|5255|5249|5276.9|5270.9|5281.9|5275.9|5253.5|5247.5|362
1751291100000|2025-06-30 13:45:00|5276.3|5270.3|5276.7|5270.7|5283.9|5277.9|5271.9|5265.9|349
1751291400000|2025-06-30 13:50:00|5277.1|5271.1|5274.8|5268.8|5282.7|5276.7|5265.8|5259.8|257
1751291700000|2025-06-30 13:55:00|5274.7|5268.7|5264.5|5258.5|5280.6|5274.6|5254.1|5248.1|286
1751292000000|2025-06-30 14:00:00|5265.5|5259.5|5273.4|5267.4|5274.5|5268.5|5261|5255|160
1751292300000|2025-06-30 14:05:00|5273|5267|5281.6|5275.6|5283|5277|5267.5|5261.5|174
1751292600000|2025-06-30 14:10:00|5281.2|5275.2|5288.5|5282.5|5292.4|5286.4|5274.5|5268.5|112
1751292900000|2025-06-30 14:15:00|5289|5283|5287.5|5281.5|5293.5|5287.5|5285.5|5279.5|99
1751293200000|2025-06-30 14:20:00|5289|5283|5279.7|5273.7|5289.5|5283.5|5276.2|5270.2|83
1751293500000|2025-06-30 14:25:00|5280.1|5274.1|5280.5|5274.5|5284|5278|5276.8|5270.8|94
1751293800000|2025-06-30 14:30:00|5279.5|5273.5|5282.1|5276.1|5287.7|5281.7|5271.9|5265.9|195
1751294100000|2025-06-30 14:35:00|5282.2|5276.2|5272.5|5266.5|5284.2|5278.2|5272|5266|183
1751294400000|2025-06-30 14:40:00|5272|5266|5284.5|5278.5|5287.1|5281.1|5272|5266|330
1751294700000|2025-06-30 14:45:00|5284.6|5278.6|5286.1|5280.1|5289.5|5283.5|5282.5|5276.5|85
1751295000000|2025-06-30 14:50:00|5287|5281|5284.7|5278.7|5288.6|5282.6|5284.6|5278.6|63
1751295300000|2025-06-30 14:55:00|5284.5|5278.5|5291|5285|5293|5287|5282|5276|210
1751295600000|2025-06-30 15:00:00|5290.5|5284.5|5300.1|5294.1|5300.5|5294.5|5289.5|5283.5|257
1751295900000|2025-06-30 15:05:00|5300|5294|5289.5|5283.5|5301.1|5295.1|5289.5|5283.5|81
1751296200000|2025-06-30 15:10:00|5288.5|5282.5|5292.1|5286.1|5292.1|5286.1|5281.6|5275.6|144
1751296500000|2025-06-30 15:15:00|5292.5|5286.5|5286.7|5280.7|5293.1|5287.1|5285.6|5279.6|183
1751296800000|2025-06-30 15:20:00|5286.8|5280.8|5287.7|5281.7|5295.3|5289.3|5286.3|5280.3|125
1751297100000|2025-06-30 15:25:00|5287.6|5281.6|5293.7|5287.7|5297.3|5291.3|5285.6|5279.6|149
1751297400000|2025-06-30 15:30:00|5294.7|5288.7|5292.2|5286.2|5295.7|5289.7|5290.7|5284.7|122
1751297700000|2025-06-30 15:35:00|5292.6|5286.6|5293.2|5287.2|5293.3|5287.3|5286.6|5280.6|122
1751298000000|2025-06-30 15:40:00|5293.1|5287.1|5291.2|5285.2|5293.8|5287.8|5288.8|5282.8|98
1751298300000|2025-06-30 15:45:00|5291.6|5285.6|5295.4|5289.4|5296.3|5290.3|5289.8|5283.8|100
1751298600000|2025-06-30 15:50:00|5295.2|5289.2|5291.6|5285.6|5295.3|5289.3|5289.3|5283.3|68
1751298900000|2025-06-30 15:55:00|5291.2|5285.2|5286.2|5280.2|5292.1|5286.1|5281.3|5275.3|320
1751299200000|2025-06-30 16:00:00|5287.1|5281.1|5241.8|5235.8|5289.7|5283.7|5224.8|5218.8|1080
1751299500000|2025-06-30 16:05:00|5240.9|5234.9|5247.8|5241.8|5260.8|5254.8|5230.8|5224.8|271
1751299800000|2025-06-30 16:10:00|5248.2|5242.2|5271.1|5265.1|5276.6|5270.6|5245.8|5239.8|353
1751300100000|2025-06-30 16:15:00|5271.5|5265.5|5274.8|5268.8|5288.1|5282.1|5270.2|5264.2|211
1751300400000|2025-06-30 16:20:00|5274.3|5268.3|5285.3|5279.3|5288.7|5282.7|5272.7|5266.7|99
1751300700000|2025-06-30 16:25:00|5284.3|5278.3|5272.7|5266.7|5285.4|5279.4|5269.2|5263.2|263
1751301000000|2025-06-30 16:30:00|5272.8|5266.8|5275.6|5269.6|5283.7|5277.7|5272.8|5266.8|176
1751301300000|2025-06-30 16:35:00|5276.6|5270.6|5275.2|5269.2|5285.1|5279.1|5271.6|5265.6|130
1751301600000|2025-06-30 16:40:00|5275.1|5269.1|5265.6|5259.6|5276.6|5270.6|5259.6|5253.6|149
1751301900000|2025-06-30 16:45:00|5267|5261|5277.5|5271.5|5278.5|5272.5|5264.6|5258.6|148
1751302200000|2025-06-30 16:50:00|5278.4|5272.4|5289.4|5283.4|5293.6|5287.6|5277|5271|206
1751302500000|2025-06-30 16:55:00|5290.4|5284.4|5294.8|5288.8|5294.8|5288.8|5288.4|5282.4|187
1751302800000|2025-06-30 17:00:00|5295|5289|5284.4|5278.4|5298.3|5292.3|5284.4|5278.4|123
1751303100000|2025-06-30 17:05:00|5284.8|5278.8|5284.8|5278.8|5284.9|5278.9|5279.4|5273.4|68
1751303400000|2025-06-30 17:10:00|5284.3|5278.3|5283.3|5277.3|5287.3|5281.3|5279.3|5273.3|49
1751303700000|2025-06-30 17:15:00|5283.8|5277.8|5291.4|5285.4|5292.4|5286.4|5283.8|5277.8|28
1751304000000|2025-06-30 17:20:00|5291.8|5285.8|5294.4|5288.4|5297.9|5291.9|5291.8|5285.8|30
1751304300000|2025-06-30 17:25:00|5295.3|5289.3|5290.6|5284.6|5297.8|5291.8|5290.6|5284.6|314
1751304600000|2025-06-30 17:30:00|5290.2|5284.2|5289.5|5283.5|5294.1|5288.1|5286.5|5280.5|369
1751304900000|2025-06-30 17:35:00|5289.6|5283.6|5289.6|5283.6|5292|5286|5289|5283|53
1751305200000|2025-06-30 17:40:00|5290|5284|5283.5|5277.5|5295|5289|5283.5|5277.5|65
1751305500000|2025-06-30 17:45:00|5283.6|5277.6|5284.5|5278.5|5286.5|5280.5|5283|5277|55
1751305800000|2025-06-30 17:50:00|5285.4|5279.4|5289|5283|5289.1|5283.1|5283|5277|171
1751306100000|2025-06-30 17:55:00|5288.5|5282.5|5289.5|5283.5|5291.5|5285.5|5286.6|5280.6|70
1751306400000|2025-06-30 18:00:00|5289.1|5283.1|5288.1|5282.1|5293.6|5287.6|5280.9|5274.9|674
1751306700000|2025-06-30 18:05:00|5288.6|5282.6|5286|5280|5290|5284|5284.6|5278.6|503
1751307000000|2025-06-30 18:10:00|5285|5279|5268.4|5262.4|5285.5|5279.5|5261.4|5255.4|955
1751307300000|2025-06-30 18:15:00|5268.5|5262.5|5265|5259|5270.5|5264.5|5255.3|5249.3|608
1751328000000|2025-07-01 00:00:00|5253.3|5247.3|5251.5|5245.5|5255.4|5249|5229|5223|216
1751328300000|2025-07-01 00:05:00|5250|5244|5254.1|5248.1|5254.1|5248.1|5248|5242|22
1751328600000|2025-07-01 00:10:00|5253.7|5247.7|5245.1|5239.1|5253.7|5247.7|5244.1|5238.1|13
1751328900000|2025-07-01 00:15:00|5245.5|5239.5|5244|5238|5247.5|5241.5|5243.5|5237.5|6
1751329200000|2025-07-01 00:20:00|5243.5|5237.5|5238.9|5232.9|5247.8|5241.8|5237.8|5231.8|25
1751329500000|2025-07-01 00:25:00|5239|5233|5236|5230|5239|5233|5235.4|5229.4|11
1751329800000|2025-07-01 00:30:00|5235.5|5229.5|5238|5232|5238|5232|5235.5|5229.5|24
1751330100000|2025-07-01 00:35:00|5239.9|5233.9|5238|5232|5239.9|5233.9|5237.5|5231.5|4
1751330400000|2025-07-01 00:40:00|5237|5231|5238|5232|5239.8|5233.8|5237|5231|13
1751330700000|2025-07-01 00:45:00|5237.9|5231.9|5239.5|5233.5|5241.3|5235.3|5236.4|5230.4|50
1751331000000|2025-07-01 00:50:00|5239|5233|5241|5235|5241|5235|5237.9|5231.9|1
1751331300000|2025-07-01 00:55:00|5241.4|5235.4|5241|5235|5242|5236|5240|5234|1
1751331600000|2025-07-01 01:00:00|5241.8|5235.8|5242.8|5236.8|5244.8|5238.8|5237.5|5231.5|56
1751331900000|2025-07-01 01:05:00|5243.3|5237.3|5249.8|5243.8|5250|5244|5242.9|5236.9|10
1751332200000|2025-07-01 01:10:00|5248.9|5242.9|5249.4|5243.4|5249.8|5243.8|5246.9|5240.9|7
1751332500000|2025-07-01 01:15:00|5248.9|5242.9|5250.9|5244.9|5251.4|5245.4|5245.9|5239.9|2
1751332800000|2025-07-01 01:20:00|5250.4|5244.4|5251.9|5245.9|5253.9|5247.9|5249.4|5243.4|0
1751333100000|2025-07-01 01:25:00|5252.4|5246.4|5248.8|5242.8|5252.9|5246.9|5246.9|5240.9|0
1751333400000|2025-07-01 01:30:00|5248.4|5242.4|5246.4|5240.4|5249.4|5243.4|5244.6|5238.6|10
1751333700000|2025-07-01 01:35:00|5246.8|5240.8|5247.8|5241.8|5247.8|5241.8|5243.9|5237.9|7
1751334000000|2025-07-01 01:40:00|5246.9|5240.9|5245.9|5239.9|5247.8|5241.8|5245.8|5239.8|1
1751334300000|2025-07-01 01:45:00|5245.8|5239.8|5248.9|5242.9|5249.4|5243.4|5245.8|5239.8|0
1751334600000|2025-07-01 01:50:00|5248.4|5242.4|5248.4|5242.4|5249.8|5243.8|5247.9|5241.9|0
1751334900000|2025-07-01 01:55:00|5247.9|5241.9|5247.4|5241.4|5247.9|5241.9|5246.9|5240.9|17
1751335200000|2025-07-01 02:00:00|5247|5241|5245.9|5239.9|5247|5241|5245.4|5239.4|1
1751335500000|2025-07-01 02:05:00|5245.8|5239.8|5245.8|5239.8|5246.3|5240.3|5242.4|5236.4|28
1751335800000|2025-07-01 02:10:00|5247.8|5241.8|5245.7|5239.7|5247.8|5241.8|5244.2|5238.2|3
1751336100000|2025-07-01 02:15:00|5244.8|5238.8|5245.8|5239.8|5247.2|5241.2|5244.8|5238.8|0
1751336400000|2025-07-01 02:20:00|5245.9|5239.9|5250.8|5244.8|5250.9|5244.9|5245.9|5239.9|0
1751336700000|2025-07-01 02:25:00|5250.9|5244.9|5253.4|5247.4|5254.8|5248.8|5250.9|5244.9|0
1751337000000|2025-07-01 02:30:00|5253.8|5247.8|5248.9|5242.9|5254.4|5248.4|5247.9|5241.9|3
1751337300000|2025-07-01 02:35:00|5248.4|5242.4|5247.8|5241.8|5248.4|5242.4|5243.9|5237.9|2
1751337600000|2025-07-01 02:40:00|5247.9|5241.9|5250.4|5244.4|5250.9|5244.9|5247.9|5241.9|0
1751337900000|2025-07-01 02:45:00|5251.3|5245.3|5251.9|5245.9|5254.9|5248.9|5250.9|5244.9|9
1751338200000|2025-07-01 02:50:00|5252.9|5246.9|5251.9|5245.9|5253.9|5247.9|5250.9|5244.9|4
1751338500000|2025-07-01 02:55:00|5252.4|5246.4|5254.9|5248.9|5255.9|5249.9|5251.9|5245.9|4
1751338800000|2025-07-01 03:00:00|5255.4|5249.4|5248.9|5242.9|5255.9|5249.9|5248.9|5242.9|2
1751339100000|2025-07-01 03:05:00|5249.4|5243.4|5248.4|5242.4|5250.9|5244.9|5248.4|5242.4|0
1751339400000|2025-07-01 03:10:00|5248.9|5242.9|5248.9|5242.9|5249.9|5243.9|5248.4|5242.4|10
1751339700000|2025-07-01 03:15:00|5248.4|5242.4|5248.9|5242.9|5249.8|5243.8|5245.8|5239.8|15
1751340000000|2025-07-01 03:20:00|5249.8|5243.8|5251.9|5245.9|5253.8|5247.8|5249.8|5243.8|0
1751340300000|2025-07-01 03:25:00|5251.4|5245.4|5251.4|5245.4|5252.9|5246.9|5250.9|5244.9|0
1751340600000|2025-07-01 03:30:00|5250.9|5244.9|5252.9|5246.9|5252.9|5246.9|5250.9|5244.9|0
1751340900000|2025-07-01 03:35:00|5251.9|5245.9|5250.8|5244.8|5252.8|5246.8|5248.9|5242.9|1
1751341200000|2025-07-01 03:40:00|5250.4|5244.4|5251.9|5245.9|5251.9|5245.9|5248.9|5242.9|1
1751341500000|2025-07-01 03:45:00|5251.8|5245.8|5256.9|5250.9|5256.9|5250.9|5251.8|5245.8|0
1751341800000|2025-07-01 03:50:00|5257.3|5251.3|5255.9|5249.9|5258.8|5252.8|5255.9|5249.9|4
1751342100000|2025-07-01 03:55:00|5254.9|5248.9|5254.4|5248.4|5254.9|5248.9|5253.9|5247.9|0
1751342400000|2025-07-01 04:00:00|5253.9|5247.9|5253.9|5247.9|5254.9|5248.9|5253.9|5247.9|1
1751342700000|2025-07-01 04:05:00|5250.9|5244.9|5254.9|5248.9|5254.9|5248.9|5250.9|5244.9|2
1751343000000|2025-07-01 04:10:00|5254.8|5248.8|5254.9|5248.9|5255.9|5249.9|5253.9|5247.9|1
1751343300000|2025-07-01 04:15:00|5255.8|5249.8|5257.9|5251.9|5258.9|5252.9|5255.8|5249.8|0
1751343600000|2025-07-01 04:20:00|5258.3|5252.3|5257.9|5251.9|5259.8|5253.8|5257.9|5251.9|0
1751343900000|2025-07-01 04:25:00|5261.8|5255.8|5260.8|5254.8|5262.8|5256.8|5260.8|5254.8|16
1751344200000|2025-07-01 04:30:00|5261.3|5255.3|5262.9|5256.9|5264.8|5258.8|5261.3|5255.3|1
1751344500000|2025-07-01 04:35:00|5262.8|5256.8|5260.8|5254.8|5263.8|5257.8|5260.5|5254.5|3
1751344800000|2025-07-01 04:40:00|5261.8|5255.8|5259.8|5253.8|5262.3|5256.3|5259.8|5253.8|1
1751345100000|2025-07-01 04:45:00|5259.9|5253.9|5261.8|5255.8|5261.8|5255.8|5259.7|5253.7|10
1751345400000|2025-07-01 04:50:00|5260.8|5254.8|5261.8|5255.8|5262.8|5256.8|5260.8|5254.8|0
1751345700000|2025-07-01 04:55:00|5261.3|5255.3|5261.8|5255.8|5261.8|5255.8|5261.2|5255.2|0
1751346000000|2025-07-01 05:00:00|5260.8|5254.8|5263.8|5257.8|5263.8|5257.8|5260.8|5254.8|0
1751346300000|2025-07-01 05:05:00|5262.8|5256.8|5261.8|5255.8|5263.2|5257.2|5261.8|5255.8|0
1751346600000|2025-07-01 05:10:00|5261.2|5255.2|5262.6|5256.6|5262.7|5256.7|5260.8|5254.8|2
1751346900000|2025-07-01 05:15:00|5262.2|5256.2|5265.6|5259.6|5265.7|5259.7|5260.3|5254.3|13
1751347200000|2025-07-01 05:20:00|5265.1|5259.1|5263.6|5257.6|5265.6|5259.6|5263.6|5257.6|4
1751347500000|2025-07-01 05:25:00|5264.2|5258.2|5263.8|5257.8|5264.6|5258.6|5263.2|5257.2|0
1751347800000|2025-07-01 05:30:00|5264.2|5258.2|5267.2|5261.2|5267.2|5261.2|5261.1|5255.1|35
1751348100000|2025-07-01 05:35:00|5266.8|5260.8|5260.2|5254.2|5267.2|5261.2|5257.8|5251.8|28
1751348400000|2025-07-01 05:40:00|5260.8|5254.8|5259.3|5253.3|5262.7|5256.7|5256.9|5250.9|18
1751348700000|2025-07-01 05:45:00|5258.9|5252.9|5263.8|5257.8|5263.8|5257.8|5258.8|5252.8|0
1751349000000|2025-07-01 05:50:00|5264.3|5258.3|5262.8|5256.8|5264.8|5258.8|5260.9|5254.9|2
1751349300000|2025-07-01 05:55:00|5263.3|5257.3|5268.8|5262.8|5270.8|5264.8|5263.3|5257.3|22
1751349600000|2025-07-01 06:00:00|5269.3|5263.3|5273.3|5267.3|5275.3|5269.3|5267.3|5261.3|18
1751349900000|2025-07-01 06:05:00|5273.8|5267.8|5273.8|5267.8|5275.3|5269.3|5273.8|5267.8|0
1751350200000|2025-07-01 06:10:00|5272.8|5266.8|5276.8|5270.8|5278.2|5272.2|5272.8|5266.8|12
1751350500000|2025-07-01 06:15:00|5277.6|5271.6|5280.9|5274.9|5282.3|5276.3|5276.8|5270.8|26
1751350800000|2025-07-01 06:20:00|5280.8|5274.8|5277.8|5271.8|5280.8|5274.8|5276.8|5270.8|1
1751351100000|2025-07-01 06:25:00|5276.8|5270.8|5275.8|5269.8|5277.8|5271.8|5275.8|5269.8|2
1751351400000|2025-07-01 06:30:00|5273.8|5267.8|5276.8|5270.8|5277.8|5271.8|5273.7|5267.7|6
1751351700000|2025-07-01 06:35:00|5276.9|5270.9|5276.8|5270.8|5280.3|5274.3|5273.9|5267.9|4
1751352000000|2025-07-01 06:40:00|5277.3|5271.3|5281.8|5275.8|5282.8|5276.8|5275.8|5269.8|9
1751352300000|2025-07-01 06:45:00|5281.7|5275.7|5281.7|5275.7|5285.7|5279.7|5280.6|5274.6|10
1751352600000|2025-07-01 06:50:00|5281.2|5275.2|5279.7|5273.7|5283.7|5277.7|5279.2|5273.2|1
1751352900000|2025-07-01 06:55:00|5280.2|5274.2|5279.7|5273.7|5281.7|5275.7|5278.7|5272.7|1
1751353200000|2025-07-01 07:00:00|5280.2|5274.2|5276.7|5270.7|5280.7|5274.7|5273.7|5267.7|9
1751353500000|2025-07-01 07:05:00|5275.7|5269.7|5275.7|5269.7|5277.7|5271.7|5273.3|5267.3|8
1751353800000|2025-07-01 07:10:00|5274.8|5268.8|5273.8|5267.8|5276.2|5270.2|5273.7|5267.7|6
1751354100000|2025-07-01 07:15:00|5273.7|5267.7|5277.3|5271.3|5278.7|5272.7|5273.7|5267.7|0
1751354400000|2025-07-01 07:20:00|5276.8|5270.8|5266.2|5260.2|5276.8|5270.8|5263.7|5257.7|30
1751354700000|2025-07-01 07:25:00|5267.7|5261.7|5265.7|5259.7|5267.7|5261.7|5261.7|5255.7|26
1751355000000|2025-07-01 07:30:00|5266.2|5260.2|5257.7|5251.7|5266.7|5260.7|5256.7|5250.7|51
1751355300000|2025-07-01 07:35:00|5257.2|5251.2|5255.7|5249.7|5257.7|5251.7|5251.7|5245.7|26
1751355600000|2025-07-01 07:40:00|5255.8|5249.8|5252.7|5246.7|5256.2|5250.2|5251.7|5245.7|26
1751355900000|2025-07-01 07:45:00|5252.3|5246.3|5251.7|5245.7|5255.7|5249.7|5249.7|5243.7|30
1751356200000|2025-07-01 07:50:00|5252.2|5246.2|5258.7|5252.7|5260.7|5254.7|5251.3|5245.3|18
1751356500000|2025-07-01 07:55:00|5258.3|5252.3|5261.7|5255.7|5262.6|5256.6|5257.7|5251.7|6
1751356800000|2025-07-01 08:00:00|5262.2|5256.2|5258.7|5252.7|5262.7|5256.7|5258.7|5252.7|3
1751357100000|2025-07-01 08:05:00|5258.3|5252.3|5262.7|5256.7|5262.7|5256.7|5257.3|5251.3|6
1751357400000|2025-07-01 08:10:00|5262.2|5256.2|5269.5|5263.5|5271.4|5265.4|5260.6|5254.6|68
1751357700000|2025-07-01 08:15:00|5269.6|5263.6|5272.4|5266.4|5273.4|5267.4|5268.4|5262.4|6
1751358000000|2025-07-01 08:20:00|5272|5266|5266.5|5260.5|5272|5266|5266.5|5260.5|7
1751358300000|2025-07-01 08:25:00|5266.4|5260.4|5268.4|5262.4|5268.4|5262.4|5264.9|5258.9|2
1751358600000|2025-07-01 08:30:00|5268.5|5262.5|5272.4|5266.4|5272.4|5266.4|5266.4|5260.4|1
1751358900000|2025-07-01 08:35:00|5272|5266|5267.4|5261.4|5272.4|5266.4|5267.4|5261.4|9
1751359200000|2025-07-01 08:40:00|5266.5|5260.5|5266|5260|5266.9|5260.9|5262.6|5256.6|36
1751359500000|2025-07-01 08:45:00|5266.4|5260.4|5270|5264|5272.4|5266.4|5265.4|5259.4|21
1751359800000|2025-07-01 08:50:00|5269.9|5263.9|5265.6|5259.6|5270|5264|5265.6|5259.6|17
1751360100000|2025-07-01 08:55:00|5266|5260|5260.7|5254.7|5266.5|5260.5|5258.7|5252.7|84
1751360400000|2025-07-01 09:00:00|5261.6|5255.6|5263.6|5257.6|5265.6|5259.6|5261.2|5255.2|6
1751360700000|2025-07-01 09:05:00|5263.7|5257.7|5268.5|5262.5|5269|5263|5263.2|5257.2|29
1751361000000|2025-07-01 09:10:00|5268|5262|5269|5263|5269|5263|5265|5259|9
1751361300000|2025-07-01 09:15:00|5269.4|5263.4|5268|5262|5271.1|5265.1|5268|5262|4
1751361600000|2025-07-01 09:20:00|5268.4|5262.4|5272|5266|5272.1|5266.1|5268.4|5262.4|15
1751361900000|2025-07-01 09:25:00|5272.9|5266.9|5273.4|5267.4|5274.4|5268.4|5271.9|5265.9|39
1751362200000|2025-07-01 09:30:00|5273|5267|5275.4|5269.4|5275.9|5269.9|5271.9|5265.9|50
1751362500000|2025-07-01 09:35:00|5275|5269|5277.4|5271.4|5278.4|5272.4|5274|5268|6
1751362800000|2025-07-01 09:40:00|5277.9|5271.9|5272.1|5266.1|5277.9|5271.9|5272|5266|53
1751363100000|2025-07-01 09:45:00|5272|5266|5271.9|5265.9|5272.9|5266.9|5271.9|5265.9|62
1751363400000|2025-07-01 09:50:00|5272|5266|5271.9|5265.9|5274.4|5268.4|5271.9|5265.9|13
1751363700000|2025-07-01 09:55:00|5272.4|5266.4|5273.4|5267.4|5275.4|5269.4|5271.9|5265.9|24
1751364000000|2025-07-01 10:00:00|5273.3|5267.3|5275.4|5269.4|5275.9|5269.9|5271.9|5265.9|8
1751364300000|2025-07-01 10:05:00|5274.9|5268.9|5275.4|5269.4|5275.4|5269.4|5272|5266|3
1751364600000|2025-07-01 10:10:00|5274.8|5268.8|5281.5|5275.5|5281.5|5275.5|5274.4|5268.4|12
1751364900000|2025-07-01 10:15:00|5281.4|5275.4|5281.5|5275.5|5283.4|5277.4|5278.4|5272.4|5
1751365200000|2025-07-01 10:20:00|5281.9|5275.9|5277.6|5271.6|5281.9|5275.9|5274.5|5268.5|6
1751365500000|2025-07-01 10:25:00|5277.5|5271.5|5276.6|5270.6|5277.6|5271.6|5274.6|5268.6|5
1751365800000|2025-07-01 10:30:00|5276.4|5270.4|5278.4|5272.4|5278.4|5272.4|5275.6|5269.6|5
1751366100000|2025-07-01 10:35:00|5278.8|5272.8|5283.9|5277.9|5285.4|5279.4|5278.8|5272.8|1
1751366400000|2025-07-01 10:40:00|5284|5278|5280.4|5274.4|5285.4|5279.4|5279.4|5273.4|31
1751366700000|2025-07-01 10:45:00|5280.9|5274.9|5279.5|5273.5|5282.4|5276.4|5279.4|5273.4|9
1751367000000|2025-07-01 10:50:00|5280.4|5274.4|5280.4|5274.4|5282.4|5276.4|5278.4|5272.4|31
1751367300000|2025-07-01 10:55:00|5280.5|5274.5|5282.3|5276.3|5282.3|5276.3|5277.4|5271.4|7
1751367600000|2025-07-01 11:00:00|5281.8|5275.8|5290.8|5284.8|5290.8|5284.8|5281.8|5275.8|65
1751367900000|2025-07-01 11:05:00|5291.8|5285.8|5292.3|5286.3|5292.8|5286.8|5291.7|5285.7|57
1751368200000|2025-07-01 11:10:00|5292.7|5286.7|5292.8|5286.8|5293.7|5287.7|5290.8|5284.8|20
1751368500000|2025-07-01 11:15:00|5292.7|5286.7|5291.8|5285.8|5293.3|5287.3|5291.7|5285.7|17
1751368800000|2025-07-01 11:20:00|5292.6|5286.6|5293.7|5287.7|5294.8|5288.8|5291.8|5285.8|132
1751369100000|2025-07-01 11:25:00|5293.3|5287.3|5291.7|5285.7|5294.8|5288.8|5291.7|5285.7|138
1751369400000|2025-07-01 11:30:00|5292.3|5286.3|5287.8|5281.8|5293.3|5287.3|5287.8|5281.8|32
1751369700000|2025-07-01 11:35:00|5287.3|5281.3|5294.3|5288.3|5294.7|5288.7|5286.8|5280.8|29
1751370000000|2025-07-01 11:40:00|5294.2|5288.2|5296.7|5290.7|5298.6|5292.6|5293.8|5287.8|81
1751370300000|2025-07-01 11:45:00|5297.1|5291.1|5291.7|5285.7|5297.6|5291.6|5290.3|5284.3|387
1751370600000|2025-07-01 11:50:00|5292.2|5286.2|5288.7|5282.7|5293.2|5287.2|5287.7|5281.7|99
1751370900000|2025-07-01 11:55:00|5288.3|5282.3|5284.2|5278.2|5291.2|5285.2|5283.7|5277.7|27
1751371200000|2025-07-01 12:00:00|5284.7|5278.7|5285.2|5279.2|5289.7|5283.7|5282.3|5276.3|132
1751371500000|2025-07-01 12:05:00|5285.6|5279.6|5284.2|5278.2|5286.1|5280.1|5281.2|5275.2|30
1751371800000|2025-07-01 12:10:00|5283.8|5277.8|5281.2|5275.2|5291.1|5285.1|5280.2|5274.2|117
1751372100000|2025-07-01 12:15:00|5282.1|5276.1|5278.1|5272.1|5283.2|5277.2|5278.1|5272.1|67
1751372400000|2025-07-01 12:20:00|5277.7|5271.7|5274.9|5268.9|5280.6|5274.6|5273.2|5267.2|96
1751372700000|2025-07-01 12:25:00|5275|5269|5273.5|5267.5|5275|5269|5271.4|5265.4|128
1751373000000|2025-07-01 12:30:00|5273.9|5267.9|5262.1|5256.1|5273.9|5267.9|5260|5254|73
1751373300000|2025-07-01 12:35:00|5261.1|5255.1|5262.7|5256.7|5267.5|5261.5|5260.1|5254.1|77
1751373600000|2025-07-01 12:40:00|5262.5|5256.5|5290.1|5284.1|5290.1|5284.1|5262|5256|207
1751376600000|2025-07-01 13:30:00|5279.1|5273.1|5274.4|5268.4|5283.6|5277.6|5265.4|5259.4|523
1751376900000|2025-07-01 13:35:00|5273.5|5267.5|5269.3|5263.3|5283.4|5277.4|5258.2|5252.2|247
1751377200000|2025-07-01 13:40:00|5270.1|5264.1|5275.5|5269.5|5290.4|5284.4|5267.2|5261.2|399
1751377500000|2025-07-01 13:45:00|5275|5269|5269.6|5263.6|5275.9|5269.9|5266.4|5260.4|155
1751377800000|2025-07-01 13:50:00|5270|5264|5271|5265|5274.5|5268.5|5264.5|5258.5|130
1751378100000|2025-07-01 13:55:00|5270.5|5264.5|5289.4|5283.4|5290.4|5284.4|5268.5|5262.5|90
1751378400000|2025-07-01 14:00:00|5288.5|5282.5|5288.7|5282.7|5291.2|5285.2|5283.6|5277.6|213
1751378700000|2025-07-01 14:05:00|5289.1|5283.1|5292|5286|5294|5288|5283.2|5277.2|278
1751379000000|2025-07-01 14:10:00|5292.1|5286.1|5294.5|5288.5|5299.4|5293.4|5291.9|5285.9|260
1751379300000|2025-07-01 14:15:00|5294.9|5288.9|5309.6|5303.6|5312.5|5306.5|5293.5|5287.5|282
1751379600000|2025-07-01 14:20:00|5310|5304|5317.9|5311.9|5319.8|5313.8|5305.9|5299.9|330
1751379900000|2025-07-01 14:25:00|5318.3|5312.3|5306.5|5300.5|5324.5|5318.5|5305.2|5299.2|593
1751380200000|2025-07-01 14:30:00|5306.1|5300.1|5312.7|5306.7|5312.7|5306.7|5299.6|5293.6|96
1751380500000|2025-07-01 14:35:00|5313.2|5307.2|5320.7|5314.7|5322.3|5316.3|5313.2|5307.2|171
1751380800000|2025-07-01 14:40:00|5319.8|5313.8|5316.7|5310.7|5326.2|5320.2|5315.2|5309.2|245
1751381100000|2025-07-01 14:45:00|5316.2|5310.2|5316.7|5310.7|5319.2|5313.2|5311.7|5305.7|134
1751381400000|2025-07-01 14:50:00|5317.2|5311.2|5313.7|5307.7|5319.8|5313.8|5308.8|5302.8|98
1751381700000|2025-07-01 14:55:00|5313.2|5307.2|5325.2|5319.2|5325.2|5319.2|5313.2|5307.2|324
1751382000000|2025-07-01 15:00:00|5325.3|5319.3|5327.8|5321.8|5337.1|5331.1|5323.2|5317.2|469
1751382300000|2025-07-01 15:05:00|5328.3|5322.3|5326.8|5320.8|5336.7|5330.7|5325.8|5319.8|291
1751382600000|2025-07-01 15:10:00|5327.2|5321.2|5325.2|5319.2|5330.8|5324.8|5318.7|5312.7|78
1751382900000|2025-07-01 15:15:00|5324.8|5318.8|5328.7|5322.7|5332.3|5326.3|5324.8|5318.8|49
1751383200000|2025-07-01 15:20:00|5328.8|5322.8|5333.9|5327.9|5334.9|5328.9|5328.4|5322.4|107
1751383500000|2025-07-01 15:25:00|5334.3|5328.3|5328.3|5322.3|5337.3|5331.3|5326.8|5320.8|252
1751383800000|2025-07-01 15:30:00|5329.6|5323.6|5328.2|5322.2|5330.7|5324.7|5315.9|5309.9|1015
1751384100000|2025-07-01 15:35:00|5327.2|5321.2|5326.7|5320.7|5329.2|5323.2|5324.7|5318.7|84
1751384400000|2025-07-01 15:40:00|5325.8|5319.8|5336.2|5330.2|5336.7|5330.7|5325.8|5319.8|265
1751384700000|2025-07-01 15:45:00|5336.8|5330.8|5350|5344|5361|5355|5335.1|5329.1|882
1751385000000|2025-07-01 15:50:00|5350.5|5344.5|5345.2|5339.2|5352.6|5346.6|5342.6|5336.6|235
1751385300000|2025-07-01 15:55:00|5345|5339|5352.6|5346.6|5355|5349|5343|5337|217
1751385600000|2025-07-01 16:00:00|5352.1|5346.1|5354|5348|5356.9|5350.9|5347|5341|277
1751385900000|2025-07-01 16:05:00|5354.5|5348.5|5357.5|5351.5|5361.4|5355.4|5350|5344|254
1751386200000|2025-07-01 16:10:00|5358|5352|5356.5|5350.5|5360.9|5354.9|5356|5350|163
1751386500000|2025-07-01 16:15:00|5355.6|5349.6|5356|5350|5361.4|5355.4|5355.4|5349.4|380
1751386800000|2025-07-01 16:20:00|5356.4|5350.4|5360.2|5354.2|5372|5366|5355.4|5349.4|199
1751387100000|2025-07-01 16:25:00|5360.6|5354.6|5353.2|5347.2|5364.1|5358.1|5352|5346|232
1751387400000|2025-07-01 16:30:00|5354|5348|5357|5351|5361|5355|5353|5347|105
1751387700000|2025-07-01 16:35:00|5358|5352|5364.6|5358.6|5365.6|5359.6|5357|5351|83
1751388000000|2025-07-01 16:40:00|5364.2|5358.2|5356|5350|5364.2|5358.2|5355|5349|79
1751388300000|2025-07-01 16:45:00|5355.6|5349.6|5357|5351|5361.2|5355.2|5355.2|5349.2|134
1751388600000|2025-07-01 16:50:00|5356.6|5350.6|5358.1|5352.1|5362|5356|5353.5|5347.5|72
1751388900000|2025-07-01 16:55:00|5358|5352|5357.1|5351.1|5361.2|5355.2|5355.6|5349.6|45
1751389200000|2025-07-01 17:00:00|5357|5351|5361.2|5355.2|5364|5358|5356|5350|137
1751389500000|2025-07-01 17:05:00|5361.1|5355.1|5362.9|5356.9|5365.5|5359.5|5360.2|5354.2|95
1751389800000|2025-07-01 17:10:00|5363.4|5357.4|5364.9|5358.9|5365.5|5359.5|5362.4|5356.4|41
1751390100000|2025-07-01 17:15:00|5365.4|5359.4|5362.4|5356.4|5369.9|5363.9|5362|5356|263
1751390400000|2025-07-01 17:20:00|5362.5|5356.5|5360|5354|5362.5|5356.5|5358.5|5352.5|76
1751390700000|2025-07-01 17:25:00|5359.9|5353.9|5365|5359|5366.6|5360.6|5359.9|5353.9|71
1751391000000|2025-07-01 17:30:00|5364.5|5358.5|5361|5355|5365|5359|5356.7|5350.7|224
1751391300000|2025-07-01 17:35:00|5360.6|5354.6|5361.1|5355.1|5362.7|5356.7|5356.7|5350.7|86
1751391600000|2025-07-01 17:40:00|5360.6|5354.6|5353.2|5347.2|5361.1|5355.1|5352.8|5346.8|188
1751391900000|2025-07-01 17:45:00|5354.7|5348.7|5359.1|5353.1|5359.2|5353.2|5351.2|5345.2|252
1751392200000|2025-07-01 17:50:00|5359.7|5353.7|5352.6|5346.6|5362.1|5356.1|5351.2|5345.2|150
1751392500000|2025-07-01 17:55:00|5352.7|5346.7|5354.6|5348.6|5356.7|5350.7|5352.5|5346.5|329
1751392800000|2025-07-01 18:00:00|5353.7|5347.7|5353.3|5347.3|5360.2|5354.2|5350.6|5344.6|576
1751393100000|2025-07-01 18:05:00|5352.8|5346.8|5356.1|5350.1|5358.8|5352.8|5350.1|5344.1|808
1751393400000|2025-07-01 18:10:00|5355.7|5349.7|5369.5|5363.5|5371|5365|5351|5345|1277
1751393700000|2025-07-01 18:15:00|5369.4|5363.4|5364.4|5358.4|5371.9|5365.9|5363.7|5357.7|1421
1751414400000|2025-07-02 00:00:00|5390.4|5375.4|5404.4|5398.4|5408.4|5402.4|5378.8|5372.8|248
1751414700000|2025-07-02 00:05:00|5403.5|5397.5|5399.6|5393.6|5407.9|5401.9|5398.6|5392.6|212
1751415000000|2025-07-02 00:10:00|5398.1|5392.1|5394.6|5388.6|5400.5|5394.5|5394.1|5388.1|28
1751415300000|2025-07-02 00:15:00|5395.1|5389.1|5399.5|5393.5|5399.5|5393.5|5392.5|5386.5|16
1751415600000|2025-07-02 00:20:00|5399.1|5393.1|5396|5390|5401.4|5395.4|5392.1|5386.1|35
1751415900000|2025-07-02 00:25:00|5396.1|5390.1|5393.2|5387.2|5396.1|5390.1|5392.1|5386.1|7
1751416200000|2025-07-02 00:30:00|5392.7|5386.7|5390|5384|5392.7|5386.7|5390|5384|9
1751416500000|2025-07-02 00:35:00|5391.2|5385.2|5391|5385|5392.6|5386.6|5390|5384|45
1751416800000|2025-07-02 00:40:00|5390.6|5384.6|5392.6|5386.6|5392.6|5386.6|5387.6|5381.6|14
1751417100000|2025-07-02 00:45:00|5392.5|5386.5|5393.6|5387.6|5394|5388|5392|5386|2
1751417400000|2025-07-02 00:50:00|5393.5|5387.5|5394|5388|5394|5388|5393|5387|1
1751417700000|2025-07-02 00:55:00|5393.4|5387.4|5393.6|5387.6|5394|5388|5393|5387|15
1751418000000|2025-07-02 01:00:00|5394|5388|5397.6|5391.6|5399.4|5393.4|5392.6|5386.6|26
1751418300000|2025-07-02 01:05:00|5396.6|5390.6|5397.5|5391.5|5397.5|5391.5|5394.6|5388.6|5
1751418600000|2025-07-02 01:10:00|5397.4|5391.4|5396.6|5390.6|5398.4|5392.4|5396.5|5390.5|1
1751418900000|2025-07-02 01:15:00|5396.5|5390.5|5396.5|5390.5|5398.5|5392.5|5394.6|5388.6|6
1751419200000|2025-07-02 01:20:00|5396.1|5390.1|5396.5|5390.5|5396.6|5390.6|5394.5|5388.5|2
1751419500000|2025-07-02 01:25:00|5396|5390|5390.1|5384.1|5396|5390|5390|5384|23
1751419800000|2025-07-02 01:30:00|5390.5|5384.5|5389.5|5383.5|5390.5|5384.5|5386|5380|11
1751420100000|2025-07-02 01:35:00|5390.3|5384.3|5389.5|5383.5|5390.4|5384.4|5388.4|5382.4|1
1751420400000|2025-07-02 01:40:00|5390.4|5384.4|5394.4|5388.4|5394.4|5388.4|5389.5|5383.5|7
1751420700000|2025-07-02 01:45:00|5395|5389|5395.9|5389.9|5396.4|5390.4|5394.4|5388.4|6
1751421000000|2025-07-02 01:50:00|5396.4|5390.4|5399.9|5393.9|5400.9|5394.9|5396.4|5390.4|38
1751421300000|2025-07-02 01:55:00|5400|5394|5398.5|5392.5|5400.4|5394.4|5397.5|5391.5|10
1751421600000|2025-07-02 02:00:00|5398|5392|5392.4|5386.4|5398|5392|5389.4|5383.4|9
1751421900000|2025-07-02 02:05:00|5392.5|5386.5|5401.5|5395.5|5402.8|5396.8|5392.4|5386.4|5
1751422200000|2025-07-02 02:10:00|5401.9|5395.9|5401.4|5395.4|5403.4|5397.4|5399.4|5393.4|5
1751422500000|2025-07-02 02:15:00|5400.9|5394.9|5403.9|5397.9|5403.9|5397.9|5400.4|5394.4|49
1751422800000|2025-07-02 02:20:00|5404|5398|5404.9|5398.9|5405.4|5399.4|5403.9|5397.9|40
1751423100000|2025-07-02 02:25:00|5405|5399|5403.9|5397.9|5405|5399|5403.9|5397.9|50
1751423400000|2025-07-02 02:30:00|5400.9|5394.9|5401.5|5395.5|5403.4|5397.4|5400.5|5394.5|27
1751423700000|2025-07-02 02:35:00|5401.4|5395.4|5399.3|5393.3|5402.4|5396.4|5397.4|5391.4|27
1751424000000|2025-07-02 02:40:00|5399.4|5393.4|5400.5|5394.5|5400.5|5394.5|5397.4|5391.4|4
1751424300000|2025-07-02 02:45:00|5400.3|5394.3|5396.1|5390.1|5406.5|5400.5|5393.9|5387.9|87
1751424600000|2025-07-02 02:50:00|5397|5391|5399.5|5393.5|5399.7|5393.7|5396.7|5390.7|0
1751424900000|2025-07-02 02:55:00|5399.6|5393.6|5400.5|5394.5|5402.5|5396.5|5399.6|5393.6|2
1751425200000|2025-07-02 03:00:00|5400.1|5394.1|5404.5|5398.5|5404.5|5398.5|5399.5|5393.5|0
1751425500000|2025-07-02 03:05:00|5404.6|5398.6|5401.5|5395.5|5406|5400|5400.1|5394.1|4
1751425800000|2025-07-02 03:10:00|5401.3|5395.3|5402.5|5396.5|5402.5|5396.5|5400.5|5394.5|0
1751426100000|2025-07-02 03:15:00|5402.9|5396.9|5401.5|5395.5|5403.5|5397.5|5401|5395|158
1751426400000|2025-07-02 03:20:00|5401|5395|5400.5|5394.5|5402.5|5396.5|5399.1|5393.1|150
1751426700000|2025-07-02 03:25:00|5400.1|5394.1|5398.5|5392.5|5400.1|5394.1|5396.1|5390.1|5
1751427000000|2025-07-02 03:30:00|5398|5392|5403|5397|5403.5|5397.5|5397.5|5391.5|5
1751427300000|2025-07-02 03:35:00|5403.5|5397.5|5403.9|5397.9|5403.9|5397.9|5403.5|5397.5|8
1751427600000|2025-07-02 03:40:00|5403.1|5397.1|5403.3|5397.3|5403.3|5397.3|5402.5|5396.5|5
1751427900000|2025-07-02 03:45:00|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|5403.5|5397.5|0
1751428200000|2025-07-02 03:50:00|5404.9|5398.9|5404.5|5398.5|5406.4|5400.4|5402.9|5396.9|3
1751428500000|2025-07-02 03:55:00|5403.5|5397.5|5407.4|5401.4|5407.4|5401.4|5403.5|5397.5|1
1751428800000|2025-07-02 04:00:00|5407.5|5401.5|5410.8|5404.8|5410.8|5404.8|5407.1|5401.1|23
1751429100000|2025-07-02 04:05:00|5411.6|5405.6|5411.3|5405.3|5412.8|5406.8|5411.3|5405.3|5
1751429400000|2025-07-02 04:10:00|5410.3|5404.3|5410.3|5404.3|5411.4|5405.4|5410.3|5404.3|1
1751429700000|2025-07-02 04:15:00|5411|5405|5412.4|5406.4|5412.4|5406.4|5410.8|5404.8|1
1751430000000|2025-07-02 04:20:00|5412.8|5406.8|5413.3|5407.3|5414.4|5408.4|5412.4|5406.4|5
1751430300000|2025-07-02 04:25:00|5412.4|5406.4|5409.9|5403.9|5413.3|5407.3|5409.8|5403.8|4
1751430600000|2025-07-02 04:30:00|5410.3|5404.3|5410.4|5404.4|5410.4|5404.4|5409.9|5403.9|0
1751430900000|2025-07-02 04:35:00|5410.9|5404.9|5412.3|5406.3|5412.3|5406.3|5410.9|5404.9|2
1751431200000|2025-07-02 04:40:00|5411.9|5405.9|5412.4|5406.4|5413.3|5407.3|5411.4|5405.4|1
1751431500000|2025-07-02 04:45:00|5412.3|5406.3|5411.5|5405.5|5412.3|5406.3|5411.5|5405.5|0
1751431800000|2025-07-02 04:50:00|5412.3|5406.3|5413.3|5407.3|5414.7|5408.7|5411.5|5405.5|3
1751432100000|2025-07-02 04:55:00|5412.3|5406.3|5413.3|5407.3|5414.3|5408.3|5412.3|5406.3|0
1751432400000|2025-07-02 05:00:00|5413.2|5407.2|5410.4|5404.4|5413.2|5407.2|5409.4|5403.4|9
1751432700000|2025-07-02 05:05:00|5410.3|5404.3|5411.3|5405.3|5412.3|5406.3|5410.3|5404.3|2
1751433000000|2025-07-02 05:10:00|5410.4|5404.4|5413.3|5407.3|5413.3|5407.3|5410.4|5404.4|1
1751433300000|2025-07-02 05:15:00|5412.9|5406.9|5416.3|5410.3|5416.8|5410.8|5412.9|5406.9|17
1751433600000|2025-07-02 05:20:00|5416.9|5410.9|5420.4|5414.4|5421.9|5415.9|5415.8|5409.8|53
1751433900000|2025-07-02 05:25:00|5420.3|5414.3|5419.8|5413.8|5421.4|5415.4|5419.8|5413.8|7
1751434200000|2025-07-02 05:30:00|5423.6|5417.6|5427.8|5421.8|5428.3|5422.3|5422.3|5416.3|24
1751434500000|2025-07-02 05:35:00|5427.3|5421.3|5422.8|5416.8|5428.3|5422.3|5422.8|5416.8|1
1751434800000|2025-07-02 05:40:00|5422.4|5416.4|5423.4|5417.4|5425.3|5419.3|5420.3|5414.3|2
1751435100000|2025-07-02 05:45:00|5423.3|5417.3|5421.4|5415.4|5423.3|5417.3|5420.4|5414.4|0
1751435400000|2025-07-02 05:50:00|5420.4|5414.4|5420.8|5414.8|5420.9|5414.9|5419.8|5413.8|9
1751435700000|2025-07-02 05:55:00|5420.9|5414.9|5422.4|5416.4|5423.3|5417.3|5420.9|5414.9|10
1751436000000|2025-07-02 06:00:00|5422.3|5416.3|5428.2|5422.2|5428.7|5422.7|5421.8|5415.8|22
1751436300000|2025-07-02 06:05:00|5428.7|5422.7|5427.2|5421.2|5432.2|5426.2|5424.2|5418.2|29
1751436600000|2025-07-02 06:10:00|5426.8|5420.8|5426.2|5420.2|5427.2|5421.2|5423.4|5417.4|9
1751436900000|2025-07-02 06:15:00|5426.3|5420.3|5426.2|5420.2|5428.8|5422.8|5425.4|5419.4|2
1751437200000|2025-07-02 06:20:00|5426.3|5420.3|5423.2|5417.2|5428.7|5422.7|5421.2|5415.2|4
1751437500000|2025-07-02 06:25:00|5422.8|5416.8|5426.2|5420.2|5427.3|5421.3|5422.3|5416.3|19
1751437800000|2025-07-02 06:30:00|5426.6|5420.6|5424.4|5418.4|5431.2|5425.2|5424|5418|23
1751438100000|2025-07-02 06:35:00|5424|5418|5425.2|5419.2|5429.2|5423.2|5423.2|5417.2|5
1751438400000|2025-07-02 06:40:00|5423.4|5417.4|5417.4|5411.4|5423.8|5417.8|5417.2|5411.2|25
1751438700000|2025-07-02 06:45:00|5417.2|5411.2|5415.3|5409.3|5418.4|5412.4|5414.4|5408.4|25
1751439000000|2025-07-02 06:50:00|5415.7|5409.7|5411.3|5405.3|5415.8|5409.8|5408.8|5402.8|35
1751439300000|2025-07-02 06:55:00|5410.9|5404.9|5413.2|5407.2|5415.3|5409.3|5408.2|5402.2|21
1751439600000|2025-07-02 07:00:00|5412.2|5406.2|5397.2|5391.2|5413.2|5407.2|5395.3|5389.3|69
1751439900000|2025-07-02 07:05:00|5397.7|5391.7|5400.7|5394.7|5402.2|5396.2|5397|5391|2
1751440200000|2025-07-02 07:10:00|5401.1|5395.1|5405.4|5399.4|5406.2|5400.2|5400.9|5394.9|5
1751440500000|2025-07-02 07:15:00|5405.3|5399.3|5411.8|5405.8|5412.3|5406.3|5405.2|5399.2|17
1751440800000|2025-07-02 07:20:00|5413.2|5407.2|5412.4|5406.4|5417.2|5411.2|5412.2|5406.2|1
1751441100000|2025-07-02 07:25:00|5412.8|5406.8|5414.4|5408.4|5414.8|5408.8|5412.4|5406.4|3
1751441400000|2025-07-02 07:30:00|5414.8|5408.8|5422.6|5416.6|5422.6|5416.6|5414.4|5408.4|8
1751441700000|2025-07-02 07:35:00|5422.8|5416.8|5425.4|5419.4|5426.4|5420.4|5419.2|5413.2|31
1751442000000|2025-07-02 07:40:00|5426|5420|5435.2|5429.2|5435.4|5429.4|5426|5420|50
1751442300000|2025-07-02 07:45:00|5435.4|5429.4|5432.8|5426.8|5436.2|5430.2|5431.9|5425.9|10
1751442600000|2025-07-02 07:50:00|5433.3|5427.3|5433.2|5427.2|5435.3|5429.3|5430.4|5424.4|12
1751442900000|2025-07-02 07:55:00|5432.8|5426.8|5435.2|5429.2|5439.2|5433.2|5432.8|5426.8|17
1751443200000|2025-07-02 08:00:00|5434.8|5428.8|5434.3|5428.3|5436.2|5430.2|5433.2|5427.2|24
1751443500000|2025-07-02 08:05:00|5433.3|5427.3|5437.2|5431.2|5437.2|5431.2|5432.2|5426.2|20
1751443800000|2025-07-02 08:10:00|5437.8|5431.8|5440.8|5434.8|5441.6|5435.6|5437.4|5431.4|50
1751444100000|2025-07-02 08:15:00|5441.2|5435.2|5437.3|5431.3|5441.4|5435.4|5437.2|5431.2|19
1751444400000|2025-07-02 08:20:00|5437.2|5431.2|5436.4|5430.4|5440.2|5434.2|5435.7|5429.7|5
1751444700000|2025-07-02 08:25:00|5436.8|5430.8|5441.2|5435.2|5442.4|5436.4|5436.8|5430.8|16
1751445000000|2025-07-02 08:30:00|5441.3|5435.3|5437.2|5431.2|5441.3|5435.3|5436.8|5430.8|3
1751445300000|2025-07-02 08:35:00|5437.3|5431.3|5443.8|5437.8|5444.2|5438.2|5437.2|5431.2|20
1751445600000|2025-07-02 08:40:00|5444.2|5438.2|5446.3|5440.3|5447.2|5441.2|5440.8|5434.8|22
1751445900000|2025-07-02 08:45:00|5446.2|5440.2|5447.8|5441.8|5453.2|5447.2|5446.2|5440.2|40
1751446200000|2025-07-02 08:50:00|5448.2|5442.2|5444.3|5438.3|5452.2|5446.2|5443.3|5437.3|30
1751446500000|2025-07-02 08:55:00|5444.8|5438.8|5446.7|5440.7|5448.6|5442.6|5444.2|5438.2|13
1751446800000|2025-07-02 09:00:00|5446.3|5440.3|5447.2|5441.2|5448.2|5442.2|5443.7|5437.7|17
1751447100000|2025-07-02 09:05:00|5448.1|5442.1|5451.3|5445.3|5454.2|5448.2|5447.3|5441.3|19
1751447400000|2025-07-02 09:10:00|5450.7|5444.7|5446.8|5440.8|5452.7|5446.7|5444.4|5438.4|108
1751447700000|2025-07-02 09:15:00|5446.9|5440.9|5452|5446|5454.8|5448.8|5446.5|5440.5|143
1751448000000|2025-07-02 09:20:00|5451.5|5445.5|5446.5|5440.5|5452.5|5446.5|5445.5|5439.5|57
1751448300000|2025-07-02 09:25:00|5445.1|5439.1|5443.5|5437.5|5445.1|5439.1|5442.5|5436.5|22
1751448600000|2025-07-02 09:30:00|5442.7|5436.7|5443.7|5437.7|5445.2|5439.2|5441.5|5435.5|44
1751448900000|2025-07-02 09:35:00|5444.1|5438.1|5446.3|5440.3|5447.7|5441.7|5442.7|5436.7|37
1751449200000|2025-07-02 09:40:00|5446.7|5440.7|5447.8|5441.8|5448.3|5442.3|5445.7|5439.7|19
1751449500000|2025-07-02 09:45:00|5447.7|5441.7|5441.9|5435.9|5448.3|5442.3|5441.8|5435.8|26
1751449800000|2025-07-02 09:50:00|5441.8|5435.8|5442.3|5436.3|5444.9|5438.9|5441.3|5435.3|23
1751450100000|2025-07-02 09:55:00|5441.8|5435.8|5436.8|5430.8|5444.8|5438.8|5436.4|5430.4|27
1751450400000|2025-07-02 10:00:00|5436.9|5430.9|5436.3|5430.3|5440.8|5434.8|5436.2|5430.2|59
1751450700000|2025-07-02 10:05:00|5433.4|5427.4|5434.2|5428.2|5435.2|5429.2|5428.2|5422.2|47
1751451000000|2025-07-02 10:10:00|5433.3|5427.3|5430.4|5424.4|5435.3|5429.3|5430.3|5424.3|65
1751451300000|2025-07-02 10:15:00|5430.3|5424.3|5434.4|5428.4|5436.3|5430.3|5428.8|5422.8|31
1751451600000|2025-07-02 10:20:00|5434.5|5428.5|5431.4|5425.4|5434.5|5428.5|5430.8|5424.8|38
1751451900000|2025-07-02 10:25:00|5431.8|5425.8|5438.8|5432.8|5440.3|5434.3|5431.8|5425.8|70
1751452200000|2025-07-02 10:30:00|5439.6|5433.6|5436.8|5430.8|5440.2|5434.2|5435.8|5429.8|10
1751452500000|2025-07-02 10:35:00|5437.6|5431.6|5435.2|5429.2|5438.8|5432.8|5434.8|5428.8|5
1751452800000|2025-07-02 10:40:00|5435.3|5429.3|5432.8|5426.8|5437.2|5431.2|5429.9|5423.9|10
1751453100000|2025-07-02 10:45:00|5433.2|5427.2|5435.8|5429.8|5437.8|5431.8|5433.2|5427.2|7
1751453400000|2025-07-02 10:50:00|5435.7|5429.7|5440.2|5434.2|5440.2|5434.2|5434.8|5428.8|11
1751453700000|2025-07-02 10:55:00|5440.3|5434.3|5447.8|5441.8|5449|5443|5440.3|5434.3|48
1751454000000|2025-07-02 11:00:00|5447.6|5441.6|5445.5|5439.5|5448.6|5442.6|5443.6|5437.6|8
1751454300000|2025-07-02 11:05:00|5445.6|5439.6|5452.5|5446.5|5452.5|5446.5|5442.2|5436.2|25
1751454600000|2025-07-02 11:10:00|5453.5|5447.5|5447.6|5441.6|5454.6|5448.6|5446.6|5440.6|43
1751454900000|2025-07-02 11:15:00|5448|5442|5453.6|5447.6|5453.6|5447.6|5447.2|5441.2|70
1751455200000|2025-07-02 11:20:00|5454|5448|5447.2|5441.2|5455.6|5449.6|5446.2|5440.2|41
1751455500000|2025-07-02 11:25:00|5445.8|5439.8|5443.6|5437.6|5446.6|5440.6|5441.7|5435.7|6
1751455800000|2025-07-02 11:30:00|5444.2|5438.2|5446.8|5440.8|5451.6|5445.6|5443.6|5437.6|6
1751456100000|2025-07-02 11:35:00|5447.6|5441.6|5451.8|5445.8|5451.8|5445.8|5447.6|5441.6|10
1751456400000|2025-07-02 11:40:00|5452.2|5446.2|5454|5448|5455.2|5449.2|5449.8|5443.8|57
1751456700000|2025-07-02 11:45:00|5454.2|5448.2|5448.6|5442.6|5454.8|5448.8|5446.2|5440.2|36
1751457000000|2025-07-02 11:50:00|5448.2|5442.2|5441.4|5435.4|5448.2|5442.2|5439|5433|78
1751457300000|2025-07-02 11:55:00|5441.5|5435.5|5442.5|5436.5|5443.6|5437.6|5439|5433|24
1751457600000|2025-07-02 12:00:00|5442.9|5436.9|5435.2|5429.2|5444.4|5438.4|5434.7|5428.7|48
1751457900000|2025-07-02 12:05:00|5436.6|5430.6|5434.6|5428.6|5439.2|5433.2|5432.6|5426.6|71
1751458200000|2025-07-02 12:10:00|5434.2|5428.2|5429.6|5423.6|5435.6|5429.6|5427.1|5421.1|46
1751458500000|2025-07-02 12:15:00|5429.7|5423.7|5430.2|5424.2|5432.8|5426.8|5426.8|5420.8|114
1751458800000|2025-07-02 12:20:00|5429.8|5423.8|5426.6|5420.6|5430.2|5424.2|5422.8|5416.8|30
1751459100000|2025-07-02 12:25:00|5426.2|5420.2|5430.6|5424.6|5431.4|5425.4|5424.6|5418.6|116
1751459400000|2025-07-02 12:30:00|5431|5425|5429.9|5423.9|5436.6|5430.6|5429.9|5423.9|70
1751459700000|2025-07-02 12:35:00|5430.3|5424.3|5436.4|5430.4|5437.9|5431.9|5430.3|5424.3|35
1751460000000|2025-07-02 12:40:00|5436.8|5430.8|5431.3|5425.3|5441|5435|5429.1|5423.1|73
1751463000000|2025-07-02 13:30:00|5439.6|5433.6|5434.6|5428.6|5441.6|5435.6|5413.6|5407.6|922
1751463300000|2025-07-02 13:35:00|5433.7|5427.7|5437.1|5431.1|5438|5432|5422.4|5416.4|645
1751463600000|2025-07-02 13:40:00|5436.7|5430.7|5458.1|5452.1|5463|5457|5436.1|5430.1|427
1751463900000|2025-07-02 13:45:00|5457.3|5451.3|5440.8|5434.8|5461.6|5455.6|5439.4|5433.4|372
1751464200000|2025-07-02 13:50:00|5440.9|5434.9|5439.3|5433.3|5442.3|5436.3|5429.3|5423.3|148
1751464500000|2025-07-02 13:55:00|5440.3|5434.3|5455.2|5449.2|5455.2|5449.2|5439.3|5433.3|682
1751464800000|2025-07-02 14:00:00|5455.9|5449.9|5464.1|5458.1|5464.1|5458.1|5454.4|5448.4|631
1751465100000|2025-07-02 14:05:00|5462.6|5456.6|5466.7|5460.7|5468.7|5462.7|5458.1|5452.1|174
1751465400000|2025-07-02 14:10:00|5467.6|5461.6|5487.6|5481.6|5487.6|5481.6|5466.6|5460.6|333
1751465700000|2025-07-02 14:15:00|5486.8|5480.8|5486.2|5480.2|5489.2|5483.2|5481.7|5475.7|255
1751466000000|2025-07-02 14:20:00|5486.3|5480.3|5491.5|5485.5|5491.5|5485.5|5484.3|5478.3|298
1751466300000|2025-07-02 14:25:00|5491|5485|5473.3|5467.3|5491.5|5485.5|5469.1|5463.1|338
1751466600000|2025-07-02 14:30:00|5474.3|5468.3|5472.3|5466.3|5477.6|5471.6|5462.7|5456.7|159
1751466900000|2025-07-02 14:35:00|5472.7|5466.7|5471.3|5465.3|5476|5470|5461.8|5455.8|305
1751467200000|2025-07-02 14:40:00|5471.7|5465.7|5465.3|5459.3|5472.8|5466.8|5465.3|5459.3|94
1751467500000|2025-07-02 14:45:00|5465.8|5459.8|5461.8|5455.8|5466.3|5460.3|5455.3|5449.3|178
1751467800000|2025-07-02 14:50:00|5461.7|5455.7|5458|5452|5463.9|5457.9|5449.1|5443.1|196
1751468100000|2025-07-02 14:55:00|5458.1|5452.1|5465.1|5459.1|5465.1|5459.1|5455.1|5449.1|123
1751468400000|2025-07-02 15:00:00|5465.9|5459.9|5466.3|5460.3|5469.1|5463.1|5458.7|5452.7|49
1751468700000|2025-07-02 15:05:00|5466.7|5460.7|5475.7|5469.7|5476.1|5470.1|5463.1|5457.1|151
1751469000000|2025-07-02 15:10:00|5475.3|5469.3|5489.7|5483.7|5492.2|5486.2|5473.7|5467.7|212
1751469300000|2025-07-02 15:15:00|5489.3|5483.3|5475.5|5469.5|5489.7|5483.7|5474.1|5468.1|166
1751469600000|2025-07-02 15:20:00|5474.6|5468.6|5473.6|5467.6|5479|5473|5472.4|5466.4|127
1751469900000|2025-07-02 15:25:00|5473.5|5467.5|5477|5471|5479|5473|5472.5|5466.5|95
1751470200000|2025-07-02 15:30:00|5477.5|5471.5|5478.3|5472.3|5479.8|5473.8|5471.1|5465.1|144
1751470500000|2025-07-02 15:35:00|5478.9|5472.9|5488.4|5482.4|5488.7|5482.7|5474.6|5468.6|232
1751470800000|2025-07-02 15:40:00|5489.4|5483.4|5484.3|5478.3|5493.7|5487.7|5483|5477|351
1751471100000|2025-07-02 15:45:00|5484.8|5478.8|5489.4|5483.4|5492.1|5486.1|5483.8|5477.8|288
1751471400000|2025-07-02 15:50:00|5489.3|5483.3|5499.4|5493.4|5504.2|5498.2|5486.4|5480.4|281
1751471700000|2025-07-02 15:55:00|5498.9|5492.9|5495.8|5489.8|5503.7|5497.7|5493.4|5487.4|541
1751472000000|2025-07-02 16:00:00|5495.7|5489.7|5487.7|5481.7|5496.4|5490.4|5486.3|5480.3|164
1751472300000|2025-07-02 16:05:00|5488.1|5482.1|5480.9|5474.9|5490.4|5484.4|5479.8|5473.8|175
1751472600000|2025-07-02 16:10:00|5481|5475|5482.4|5476.4|5489.4|5483.4|5480.9|5474.9|139
1751472900000|2025-07-02 16:15:00|5482.3|5476.3|5473.1|5467.1|5484.9|5478.9|5471.1|5465.1|227
1751473200000|2025-07-02 16:20:00|5473.6|5467.6|5488.5|5482.5|5490|5484|5473.6|5467.6|313
1751473500000|2025-07-02 16:25:00|5488|5482|5494.5|5488.5|5497.5|5491.5|5487|5481|234
1751473800000|2025-07-02 16:30:00|5495.8|5489.8|5494.1|5488.1|5500.5|5494.5|5490|5484|521
1751474100000|2025-07-02 16:35:00|5493.2|5487.2|5498.7|5492.7|5501.2|5495.2|5493.2|5487.2|287
1751474400000|2025-07-02 16:40:00|5498.3|5492.3|5498.3|5492.3|5501.3|5495.3|5491.4|5485.4|176
1751474700000|2025-07-02 16:45:00|5498.4|5492.4|5498.4|5492.4|5501.3|5495.3|5495.4|5489.4|301
1751475000000|2025-07-02 16:50:00|5496.9|5490.9|5491.5|5485.5|5496.9|5490.9|5483.6|5477.6|258
1751475300000|2025-07-02 16:55:00|5491.1|5485.1|5500.8|5494.8|5501.7|5495.7|5490.1|5484.1|257
1751475600000|2025-07-02 17:00:00|5499.8|5493.8|5494|5488|5500.9|5494.9|5494|5488|174
1751475900000|2025-07-02 17:05:00|5494.4|5488.4|5494.5|5488.5|5496.5|5490.5|5491.8|5485.8|144
1751476200000|2025-07-02 17:10:00|5494.6|5488.6|5499|5493|5502.6|5496.6|5494.1|5488.1|53
1751476500000|2025-07-02 17:15:00|5498.9|5492.9|5496.6|5490.6|5503.4|5497.4|5494|5488|139
1751476800000|2025-07-02 17:20:00|5497|5491|5496.5|5490.5|5500.4|5494.4|5495.9|5489.9|22
1751477100000|2025-07-02 17:25:00|5497|5491|5495|5489|5498.6|5492.6|5493|5487|120
1751477400000|2025-07-02 17:30:00|5495.1|5489.1|5489.4|5483.4|5500.1|5494.1|5489.4|5483.4|453
1751477700000|2025-07-02 17:35:00|5488.4|5482.4|5487.1|5481.1|5490.3|5484.3|5486.1|5480.1|331
1751478000000|2025-07-02 17:40:00|5487|5481|5487|5481|5491.5|5485.5|5482.5|5476.5|427
1751478300000|2025-07-02 17:45:00|5487.1|5481.1|5482.5|5476.5|5489|5483|5482.5|5476.5|115
1751478600000|2025-07-02 17:50:00|5483|5477|5484.8|5478.8|5488|5482|5482.5|5476.5|466
1751478900000|2025-07-02 17:55:00|5484|5478|5495.7|5489.7|5498.2|5492.2|5484|5478|247
1751479200000|2025-07-02 18:00:00|5494.7|5488.7|5491.5|5485.5|5501.1|5495.1|5491.1|5485.1|220
1751479500000|2025-07-02 18:05:00|5491.1|5485.1|5497.3|5491.3|5499.9|5493.9|5487.6|5481.6|292
1751479800000|2025-07-02 18:10:00|5497.2|5491.2|5503.3|5497.3|5504.2|5498.2|5495.2|5489.2|1316
1751480100000|2025-07-02 18:15:00|5503.2|5497.2|5501.9|5495.9|5505.1|5499.1|5497.6|5491.6|353
1751500800000|2025-07-03 00:00:00|5495.9|5489.9|5492.6|5486.6|5501.9|5495.9|5487.2|5481.2|67
1751501100000|2025-07-03 00:05:00|5493.6|5487.6|5493|5487|5499.8|5493.8|5490.6|5484.6|30
1751501400000|2025-07-03 00:10:00|5492.6|5486.6|5499.2|5493.2|5500.2|5494.2|5489.5|5483.5|16
1751501700000|2025-07-03 00:15:00|5498.7|5492.7|5498.4|5492.4|5505.3|5499.3|5497.3|5491.3|38
1751502000000|2025-07-03 00:20:00|5498.5|5492.5|5495.7|5489.7|5499.9|5493.9|5494.4|5488.4|38
1751502300000|2025-07-03 00:25:00|5495.3|5489.3|5493|5487|5495.3|5489.3|5490.7|5484.7|11
1751502600000|2025-07-03 00:30:00|5492.1|5486.1|5487.1|5481.1|5492.1|5486.1|5486.6|5480.6|7
1751502900000|2025-07-03 00:35:00|5488|5482|5484.7|5478.7|5488|5482|5481.6|5475.6|68
1751503200000|2025-07-03 00:40:00|5484.3|5478.3|5485.7|5479.7|5485.8|5479.8|5483.8|5477.8|12
1751503500000|2025-07-03 00:45:00|5486.1|5480.1|5486.7|5480.7|5486.8|5480.8|5484.8|5478.8|2
1751503800000|2025-07-03 00:50:00|5486.3|5480.3|5486.1|5480.1|5486.7|5480.7|5483.7|5477.7|5
1751504100000|2025-07-03 00:55:00|5486.2|5480.2|5485.7|5479.7|5487.7|5481.7|5485.1|5479.1|18
1751504400000|2025-07-03 01:00:00|5485.2|5479.2|5485.1|5479.1|5487.6|5481.6|5481.7|5475.7|18
1751504700000|2025-07-03 01:05:00|5484.6|5478.6|5479|5473|5485.6|5479.6|5478.5|5472.5|24
1751505000000|2025-07-03 01:10:00|5479.5|5473.5|5482.6|5476.6|5483.6|5477.6|5479.5|5473.5|1
1751505300000|2025-07-03 01:15:00|5482.4|5476.4|5481.4|5475.4|5482.5|5476.5|5479.5|5473.5|8
1751505600000|2025-07-03 01:20:00|5481|5475|5478.5|5472.5|5482.4|5476.4|5478.4|5472.4|25
1751505900000|2025-07-03 01:25:00|5478.9|5472.9|5474.6|5468.6|5479.4|5473.4|5474.2|5468.2|92
1751506200000|2025-07-03 01:30:00|5475.1|5469.1|5469.2|5463.2|5475.6|5469.6|5468.8|5462.8|35
1751506500000|2025-07-03 01:35:00|5469.6|5463.6|5463.4|5457.4|5471.2|5465.2|5463.2|5457.2|17
1751506800000|2025-07-03 01:40:00|5463.8|5457.8|5462.2|5456.2|5464.2|5458.2|5461.7|5455.7|8
1751507100000|2025-07-03 01:45:00|5461.8|5455.8|5463.4|5457.4|5467.7|5461.7|5461.7|5455.7|27
1751507400000|2025-07-03 01:50:00|5463|5457|5463.4|5457.4|5464.4|5458.4|5461.8|5455.8|4
1751507700000|2025-07-03 01:55:00|5462.4|5456.4|5462.9|5456.9|5463.4|5457.4|5461.8|5455.8|2
1751508000000|2025-07-03 02:00:00|5462.4|5456.4|5465.2|5459.2|5467.3|5461.3|5462.4|5456.4|12
1751508300000|2025-07-03 02:05:00|5465.3|5459.3|5466.4|5460.4|5467.6|5461.6|5464.4|5458.4|1
1751508600000|2025-07-03 02:10:00|5466.2|5460.2|5464.2|5458.2|5466.2|5460.2|5463.2|5457.2|2
1751508900000|2025-07-03 02:15:00|5463.8|5457.8|5466.2|5460.2|5466.2|5460.2|5463.4|5457.4|11
1751509200000|2025-07-03 02:20:00|5466.6|5460.6|5465.2|5459.2|5467.6|5461.6|5464.8|5458.8|29
1751509500000|2025-07-03 02:25:00|5466.2|5460.2|5466.2|5460.2|5467.3|5461.3|5466.2|5460.2|1
1751509800000|2025-07-03 02:30:00|5465.8|5459.8|5465.4|5459.4|5466.4|5460.4|5461.8|5455.8|18
1751510100000|2025-07-03 02:35:00|5465.5|5459.5|5454.6|5448.6|5465.9|5459.9|5454.2|5448.2|89
1751510400000|2025-07-03 02:40:00|5455|5449|5444.7|5438.7|5456|5450|5444.6|5438.6|98
1751510700000|2025-07-03 02:45:00|5444.6|5438.6|5456.2|5450.2|5456.2|5450.2|5444.1|5438.1|15
1751511000000|2025-07-03 02:50:00|5455.7|5449.7|5460.6|5454.6|5461.1|5455.1|5455.7|5449.7|10
1751511300000|2025-07-03 02:55:00|5459.6|5453.6|5455.6|5449.6|5461.1|5455.1|5455.3|5449.3|4
1751511600000|2025-07-03 03:00:00|5455.8|5449.8|5463.2|5457.2|5464.7|5458.7|5454.6|5448.6|12
1751511900000|2025-07-03 03:05:00|5463.3|5457.3|5460.7|5454.7|5463.8|5457.8|5458.8|5452.8|7
1751512200000|2025-07-03 03:10:00|5460.6|5454.6|5462.8|5456.8|5463.2|5457.2|5459.7|5453.7|2
1751512500000|2025-07-03 03:15:00|5462.4|5456.4|5463.8|5457.8|5463.8|5457.8|5459.6|5453.6|15
1751512800000|2025-07-03 03:20:00|5463.4|5457.4|5466.8|5460.8|5466.8|5460.8|5461.9|5455.9|2
1751513100000|2025-07-03 03:25:00|5466|5460|5463.8|5457.8|5466.8|5460.8|5461.5|5455.5|5
1751513400000|2025-07-03 03:30:00|5463.9|5457.9|5462.8|5456.8|5464.8|5458.8|5462.8|5456.8|1
1751513700000|2025-07-03 03:35:00|5461.8|5455.8|5460.8|5454.8|5465.2|5459.2|5460.8|5454.8|41
1751514000000|2025-07-03 03:40:00|5461.2|5455.2|5461.8|5455.8|5462.3|5456.3|5459.8|5453.8|4
1751514300000|2025-07-03 03:45:00|5461.9|5455.9|5460.4|5454.4|5463.4|5457.4|5460.4|5454.4|2
1751514600000|2025-07-03 03:50:00|5460|5454|5459.9|5453.9|5460|5454|5456.3|5450.3|8
1751514900000|2025-07-03 03:55:00|5459.4|5453.4|5457.8|5451.8|5459.8|5453.8|5457.8|5451.8|1
1751515200000|2025-07-03 04:00:00|5458.2|5452.2|5458.8|5452.8|5460.3|5454.3|5457.8|5451.8|2
1751515500000|2025-07-03 04:05:00|5459|5453|5462.9|5456.9|5462.9|5456.9|5459|5453|1
1751515800000|2025-07-03 04:10:00|5463.8|5457.8|5462.2|5456.2|5463.9|5457.9|5462.2|5456.2|0
1751516100000|2025-07-03 04:15:00|5461.2|5455.2|5453|5447|5461.7|5455.7|5452.9|5446.9|7
1751516400000|2025-07-03 04:20:00|5453.4|5447.4|5453.9|5447.9|5455.5|5449.5|5453|5447|1
1751516700000|2025-07-03 04:25:00|5454|5448|5456.9|5450.9|5457|5451|5453|5447|34
1751517000000|2025-07-03 04:30:00|5457|5451|5459|5453|5459.4|5453.4|5457|5451|6
1751517300000|2025-07-03 04:35:00|5459.4|5453.4|5456|5450|5460|5454|5456|5450|3
1751517600000|2025-07-03 04:40:00|5456.5|5450.5|5453|5447|5456.9|5450.9|5453|5447|0
1751517900000|2025-07-03 04:45:00|5452.1|5446.1|5446.6|5440.6|5452.1|5446.1|5445.6|5439.6|33
1751518200000|2025-07-03 04:50:00|5447|5441|5448.8|5442.8|5448.8|5442.8|5444.5|5438.5|63
1751518500000|2025-07-03 04:55:00|5449|5443|5447|5441|5449.6|5443.6|5447|5441|0
1751518800000|2025-07-03 05:00:00|5447.5|5441.5|5445.9|5439.9|5448|5442|5444.4|5438.4|1
1751519100000|2025-07-03 05:05:00|5446.3|5440.3|5447.6|5441.6|5447.6|5441.6|5444.4|5438.4|76
1751519400000|2025-07-03 05:10:00|5448|5442|5449|5443|5449.5|5443.5|5448|5442|2
1751519700000|2025-07-03 05:15:00|5449.4|5443.4|5452.4|5446.4|5454|5448|5449.4|5443.4|22
1751520000000|2025-07-03 05:20:00|5452|5446|5453|5447|5453|5447|5452|5446|2
1751520300000|2025-07-03 05:25:00|5452.9|5446.9|5450.8|5444.8|5452.9|5446.9|5449.9|5443.9|1
1751520600000|2025-07-03 05:30:00|5450.4|5444.4|5455|5449|5455.4|5449.4|5449.9|5443.9|1
1751520900000|2025-07-03 05:35:00|5455.4|5449.4|5454|5448|5455.4|5449.4|5453|5447|0
1751521200000|2025-07-03 05:40:00|5453.8|5447.8|5457|5451|5458.5|5452.5|5453.4|5447.4|7
1751521500000|2025-07-03 05:45:00|5457.8|5451.8|5458.9|5452.9|5459.5|5453.5|5457|5451|4
1751521800000|2025-07-03 05:50:00|5459|5453|5456.8|5450.8|5459|5453|5455|5449|1
1751522100000|2025-07-03 05:55:00|5456.4|5450.4|5457|5451|5458|5452|5456|5450|1
1751522400000|2025-07-03 06:00:00|5457.4|5451.4|5468|5462|5469|5463|5457.4|5451.4|35
1751522700000|2025-07-03 06:05:00|5467.9|5461.9|5456|5450|5468|5462|5455.9|5449.9|13
1751523000000|2025-07-03 06:10:00|5456.6|5450.6|5460.1|5454.1|5460.2|5454.2|5456.5|5450.5|1
1751523300000|2025-07-03 06:15:00|5460|5454|5460|5454|5465|5459|5460|5454|2
1751523600000|2025-07-03 06:20:00|5460.1|5454.1|5460.1|5454.1|5461.1|5455.1|5459.1|5453.1|0
1751523900000|2025-07-03 06:25:00|5460|5454|5456|5450|5460.5|5454.5|5454|5448|4
1751524200000|2025-07-03 06:30:00|5456.1|5450.1|5451|5445|5459.9|5453.9|5450.9|5444.9|13
1751524500000|2025-07-03 06:35:00|5451.4|5445.4|5457.5|5451.5|5460.5|5454.5|5451.4|5445.4|5
1751524800000|2025-07-03 06:40:00|5457.9|5451.9|5459|5453|5460|5454|5455.5|5449.5|11
1751525100000|2025-07-03 06:45:00|5459.8|5453.8|5456.6|5450.6|5461.4|5455.4|5455.5|5449.5|11
1751525400000|2025-07-03 06:50:00|5456|5450|5454.2|5448.2|5460.5|5454.5|5453.7|5447.7|75
1751525700000|2025-07-03 06:55:00|5453.7|5447.7|5456.2|5450.2|5456.2|5450.2|5451.2|5445.2|34
1751526000000|2025-07-03 07:00:00|5457.1|5451.1|5458.2|5452.2|5458.2|5452.2|5454.2|5448.2|8
1751526300000|2025-07-03 07:05:00|5458.6|5452.6|5453.2|5447.2|5459.2|5453.2|5452.2|5446.2|3
1751526600000|2025-07-03 07:10:00|5453.6|5447.6|5456.2|5450.2|5457|5451|5452.2|5446.2|9
1751526900000|2025-07-03 07:15:00|5456.1|5450.1|5458.2|5452.2|5459.2|5453.2|5455.2|5449.2|2
1751527200000|2025-07-03 07:20:00|5457.2|5451.2|5460|5454|5460|5454|5456.6|5450.6|100
1751527500000|2025-07-03 07:25:00|5459|5453|5463.5|5457.5|5464|5458|5456.8|5450.8|44
1751527800000|2025-07-03 07:30:00|5463.9|5457.9|5465.6|5459.6|5466.2|5460.2|5463.5|5457.5|58
1751528100000|2025-07-03 07:35:00|5465.7|5459.7|5468.2|5462.2|5468.2|5462.2|5464.7|5458.7|15
1751528400000|2025-07-03 07:40:00|5468.1|5462.1|5477.7|5471.7|5477.7|5471.7|5466.4|5460.4|33
1751528700000|2025-07-03 07:45:00|5478.6|5472.6|5475.7|5469.7|5479.6|5473.6|5470.7|5464.7|6
1751529000000|2025-07-03 07:50:00|5475.6|5469.6|5480.5|5474.5|5484|5478|5474.7|5468.7|51
1751529300000|2025-07-03 07:55:00|5480.1|5474.1|5483.5|5477.5|5483.5|5477.5|5479.9|5473.9|11
1751529600000|2025-07-03 08:00:00|5483.7|5477.7|5487.7|5481.7|5487.7|5481.7|5483.5|5477.5|12
1751529900000|2025-07-03 08:05:00|5488.5|5482.5|5486.7|5480.7|5488.7|5482.7|5484.6|5478.6|7
1751530200000|2025-07-03 08:10:00|5486.6|5480.6|5483.1|5477.1|5488.6|5482.6|5481.1|5475.1|18
1751530500000|2025-07-03 08:15:00|5483.6|5477.6|5477.2|5471.2|5483.6|5477.6|5476.2|5470.2|39
1751530800000|2025-07-03 08:20:00|5478|5472|5480.7|5474.7|5484.7|5478.7|5478|5472|6
1751531100000|2025-07-03 08:25:00|5481.1|5475.1|5490.5|5484.5|5490.5|5484.5|5480.1|5474.1|5
1751531400000|2025-07-03 08:30:00|5490.6|5484.6|5489.6|5483.6|5491.1|5485.1|5486.5|5480.5|6
1751531700000|2025-07-03 08:35:00|5490.1|5484.1|5493.2|5487.2|5493.7|5487.7|5489|5483|12
1751532000000|2025-07-03 08:40:00|5492.7|5486.7|5490.7|5484.7|5494.7|5488.7|5490.7|5484.7|2
1751532300000|2025-07-03 08:45:00|5490.6|5484.6|5489.7|5483.7|5490.6|5484.6|5483.7|5477.7|4
1751532600000|2025-07-03 08:50:00|5489.6|5483.6|5481.2|5475.2|5490.5|5484.5|5480.8|5474.8|4
1751532900000|2025-07-03 08:55:00|5481.7|5475.7|5485.3|5479.3|5486.7|5480.7|5481.3|5475.3|1
1751533200000|2025-07-03 09:00:00|5485.7|5479.7|5482.3|5476.3|5485.8|5479.8|5480.7|5474.7|0
1751533500000|2025-07-03 09:05:00|5482.7|5476.7|5480.6|5474.6|5482.7|5476.7|5479.1|5473.1|6
1751533800000|2025-07-03 09:10:00|5480.7|5474.7|5478.6|5472.6|5486.8|5480.8|5476.6|5470.6|13
1751534100000|2025-07-03 09:15:00|5478.7|5472.7|5478.6|5472.6|5482.7|5476.7|5476.1|5470.1|22
1751534400000|2025-07-03 09:20:00|5478.7|5472.7|5478.1|5472.1|5478.7|5472.7|5476.1|5470.1|7
1751534700000|2025-07-03 09:25:00|5477.7|5471.7|5477.7|5471.7|5478.7|5472.7|5476.7|5470.7|4
1751535000000|2025-07-03 09:30:00|5478.5|5472.5|5477.5|5471.5|5479.5|5473.5|5475.8|5469.8|23
1751535300000|2025-07-03 09:35:00|5477.2|5471.2|5480.3|5474.3|5480.8|5474.8|5475.1|5469.1|20
1751535600000|2025-07-03 09:40:00|5479.3|5473.3|5485.3|5479.3|5487.3|5481.3|5479.3|5473.3|14
1751535900000|2025-07-03 09:45:00|5484.9|5478.9|5486.9|5480.9|5487.3|5481.3|5481.3|5475.3|3
1751536200000|2025-07-03 09:50:00|5486.8|5480.8|5490.5|5484.5|5493.8|5487.8|5486.4|5480.4|9
1751536500000|2025-07-03 09:55:00|5490.3|5484.3|5493.3|5487.3|5494.8|5488.8|5487.5|5481.5|15
1751536800000|2025-07-03 10:00:00|5493.9|5487.9|5493.3|5487.3|5495.9|5489.9|5489.3|5483.3|5
1751537100000|2025-07-03 10:05:00|5493.7|5487.7|5493.5|5487.5|5495.9|5489.9|5492.4|5486.4|7
1751537400000|2025-07-03 10:10:00|5493.4|5487.4|5500.9|5494.9|5502.3|5496.3|5493.4|5487.4|36
1751537700000|2025-07-03 10:15:00|5501.3|5495.3|5498.3|5492.3|5501.9|5495.9|5496.3|5490.3|5
1751538000000|2025-07-03 10:20:00|5498.4|5492.4|5494.5|5488.5|5499.3|5493.3|5494.5|5488.5|23
1751538300000|2025-07-03 10:25:00|5493.5|5487.5|5494.5|5488.5|5494.9|5488.9|5491.1|5485.1|9
1751538600000|2025-07-03 10:30:00|5494.9|5488.9|5497.5|5491.5|5499.9|5493.9|5493.5|5487.5|10
1751538900000|2025-07-03 10:35:00|5497.1|5491.1|5493.5|5487.5|5497.5|5491.5|5492.2|5486.2|25
1751539200000|2025-07-03 10:40:00|5493.9|5487.9|5496.4|5490.4|5500.3|5494.3|5493.5|5487.5|21
1751539500000|2025-07-03 10:45:00|5496.3|5490.3|5496.4|5490.4|5497.3|5491.3|5492.5|5486.5|46
1751539800000|2025-07-03 10:50:00|5496.5|5490.5|5502.4|5496.4|5502.7|5496.7|5496.4|5490.4|19
1751540100000|2025-07-03 10:55:00|5501.9|5495.9|5495|5489|5501.9|5495.9|5494.5|5488.5|3
1751540400000|2025-07-03 11:00:00|5495.4|5489.4|5487.2|5481.2|5497|5491|5486.7|5480.7|21
1751540700000|2025-07-03 11:05:00|5487.6|5481.6|5482.7|5476.7|5487.7|5481.7|5482.1|5476.1|22
1751541000000|2025-07-03 11:10:00|5483.7|5477.7|5486.6|5480.6|5486.7|5480.7|5482.7|5476.7|3
1751541300000|2025-07-03 11:15:00|5484.8|5478.8|5483.7|5477.7|5486.6|5480.6|5482.5|5476.5|13
1751541600000|2025-07-03 11:20:00|5483.1|5477.1|5484.5|5478.5|5484.6|5478.6|5482.1|5476.1|7
1751541900000|2025-07-03 11:25:00|5483.7|5477.7|5485.7|5479.7|5486.7|5480.7|5479.6|5473.6|36
1751542200000|2025-07-03 11:30:00|5486.3|5480.3|5486.7|5480.7|5491|5485|5484.3|5478.3|26
1751542500000|2025-07-03 11:35:00|5486.1|5480.1|5484.5|5478.5|5486.7|5480.7|5483.5|5477.5|16
1751542800000|2025-07-03 11:40:00|5484.9|5478.9|5486.4|5480.4|5487.5|5481.5|5484.5|5478.5|6
1751543100000|2025-07-03 11:45:00|5485.9|5479.9|5479.4|5473.4|5485.9|5479.9|5478.9|5472.9|12
1751543400000|2025-07-03 11:50:00|5479.8|5473.8|5481.8|5475.8|5483.4|5477.4|5479.8|5473.8|11
1751543700000|2025-07-03 11:55:00|5481|5475|5477|5471|5483.2|5477.2|5476.6|5470.6|83
1751544000000|2025-07-03 12:00:00|5476.6|5470.6|5468.5|5462.5|5477|5471|5467.7|5461.7|37
1751544300000|2025-07-03 12:05:00|5468.6|5462.6|5476|5470|5476|5470|5467.5|5461.5|12
1751544600000|2025-07-03 12:10:00|5475.6|5469.6|5488.4|5482.4|5491.5|5485.5|5474.5|5468.5|35
1751544900000|2025-07-03 12:15:00|5488.3|5482.3|5486.3|5480.3|5488.5|5482.5|5479.5|5473.5|41
1751545200000|2025-07-03 12:20:00|5486.5|5480.5|5477.4|5471.4|5486.9|5480.9|5476.5|5470.5|7
1751545500000|2025-07-03 12:25:00|5477.3|5471.3|5480.8|5474.8|5481|5475|5473.6|5467.6|20
1751545800000|2025-07-03 12:30:00|5481.1|5475.1|5486.5|5480.5|5489.4|5483.4|5480.8|5474.8|23
1751546100000|2025-07-03 12:35:00|5487.5|5481.5|5487.5|5481.5|5491.4|5485.4|5485|5479|11
1751546400000|2025-07-03 12:40:00|5486.7|5480.7|5485|5479|5486.7|5480.7|5475.1|5469.1|68
1751549400000|2025-07-03 13:30:00|5499.8|5493.8|5459.4|5453.4|5500|5494|5452|5446|790
1751549700000|2025-07-03 13:35:00|5459|5453|5457.9|5451.9|5469.5|5463.5|5452.3|5446.3|336
1751550000000|2025-07-03 13:40:00|5457.1|5451.1|5460.7|5454.7|5466|5460|5451.9|5445.9|126
1751550300000|2025-07-03 13:45:00|5461.1|5455.1|5465.8|5459.8|5470.1|5464.1|5455.7|5449.7|237
1751550600000|2025-07-03 13:50:00|5466.2|5460.2|5454.4|5448.4|5466.8|5460.8|5453.4|5447.4|155
1751550900000|2025-07-03 13:55:00|5454|5448|5462|5456|5466.8|5460.8|5453.4|5447.4|298
1751551200000|2025-07-03 14:00:00|5461.9|5455.9|5454.5|5448.5|5461.9|5455.9|5446.5|5440.5|160
1751551500000|2025-07-03 14:05:00|5454.4|5448.4|5445.9|5439.9|5458.5|5452.5|5444.4|5438.4|192
1751551800000|2025-07-03 14:10:00|5447.3|5441.3|5448|5442|5451.3|5445.3|5442.8|5436.8|340
1751552100000|2025-07-03 14:15:00|5447.4|5441.4|5460.6|5454.6|5461.6|5455.6|5446|5440|95
1751552400000|2025-07-03 14:20:00|5459.6|5453.6|5461.9|5455.9|5462.8|5456.8|5454.9|5448.9|140
1751552700000|2025-07-03 14:25:00|5462.3|5456.3|5457.5|5451.5|5462.8|5456.8|5447.6|5441.6|122
1751553000000|2025-07-03 14:30:00|5457.4|5451.4|5453.8|5447.8|5461.9|5455.9|5451.6|5445.6|126
1751553300000|2025-07-03 14:35:00|5453.6|5447.6|5457.3|5451.3|5458.5|5452.5|5446|5440|212
1751553600000|2025-07-03 14:40:00|5456.8|5450.8|5466|5460|5468.6|5462.6|5454.9|5448.9|143
1751553900000|2025-07-03 14:45:00|5465.6|5459.6|5466.2|5460.2|5468.6|5462.6|5458.9|5452.9|84
1751554200000|2025-07-03 14:50:00|5465.6|5459.6|5470.4|5464.4|5470.4|5464.4|5460.9|5454.9|270
1751554500000|2025-07-03 14:55:00|5472.1|5466.1|5478|5472|5480.6|5474.6|5469.9|5463.9|227
1751554800000|2025-07-03 15:00:00|5477.6|5471.6|5459.1|5453.1|5480|5474|5452|5446|272
1751555100000|2025-07-03 15:05:00|5459.2|5453.2|5452|5446|5462.1|5456.1|5449.9|5443.9|100
1751555400000|2025-07-03 15:10:00|5451.9|5445.9|5450.1|5444.1|5461.4|5455.4|5447.9|5441.9|151
1751555700000|2025-07-03 15:15:00|5451.9|5445.9|5453.6|5447.6|5457.1|5451.1|5447.7|5441.7|43
1751556000000|2025-07-03 15:20:00|5453.2|5447.2|5457.7|5451.7|5458.6|5452.6|5448.6|5442.6|55
1751556300000|2025-07-03 15:25:00|5458.2|5452.2|5460.8|5454.8|5467.3|5461.3|5457.8|5451.8|237
1751556600000|2025-07-03 15:30:00|5461.6|5455.6|5456.8|5450.8|5464.7|5458.7|5452.3|5446.3|175
1751556900000|2025-07-03 15:35:00|5456.7|5450.7|5449.8|5443.8|5459.2|5453.2|5449.8|5443.8|86
1751557200000|2025-07-03 15:40:00|5449.5|5443.5|5450.2|5444.2|5453.8|5447.8|5446.6|5440.6|168
1751557500000|2025-07-03 15:45:00|5452.6|5446.6|5463.8|5457.8|5466|5460|5452.6|5446.6|243
1751557800000|2025-07-03 15:50:00|5464.8|5458.8|5469.2|5463.2|5469.2|5463.2|5463.2|5457.2|202
1751558100000|2025-07-03 15:55:00|5469.6|5463.6|5470.4|5464.4|5471.8|5465.8|5468.2|5462.2|123
1751558400000|2025-07-03 16:00:00|5472.1|5466.1|5464.9|5458.9|5473.3|5467.3|5458.3|5452.3|204
1751558700000|2025-07-03 16:05:00|5464.8|5458.8|5466.4|5460.4|5468.8|5462.8|5463.4|5457.4|100
1751559000000|2025-07-03 16:10:00|5466.6|5460.6|5467.8|5461.8|5470.4|5464.4|5464.4|5458.4|81
1751559300000|2025-07-03 16:15:00|5467.3|5461.3|5463.4|5457.4|5467.8|5461.8|5460.6|5454.6|177
1751559600000|2025-07-03 16:20:00|5464.1|5458.1|5467.1|5461.1|5468.1|5462.1|5462.4|5456.4|46
1751559900000|2025-07-03 16:25:00|5466.6|5460.6|5464.8|5458.8|5467.6|5461.6|5463.4|5457.4|45
1751560200000|2025-07-03 16:30:00|5464.4|5458.4|5461.4|5455.4|5465.3|5459.3|5461.3|5455.3|136
1751560500000|2025-07-03 16:35:00|5461.3|5455.3|5457.3|5451.3|5461.9|5455.9|5456.4|5450.4|79
1751560800000|2025-07-03 16:40:00|5456.8|5450.8|5457.8|5451.8|5460|5454|5456.3|5450.3|57
1751561100000|2025-07-03 16:45:00|5457.9|5451.9|5463.8|5457.8|5465.3|5459.3|5456.3|5450.3|71
1751561400000|2025-07-03 16:50:00|5463.4|5457.4|5469.8|5463.8|5469.8|5463.8|5462.4|5456.4|324
1751561700000|2025-07-03 16:55:00|5470.3|5464.3|5472.4|5466.4|5473.3|5467.3|5467.8|5461.8|259
1751562000000|2025-07-03 17:00:00|5472.8|5466.8|5467.5|5461.5|5474.3|5468.3|5466.4|5460.4|94
1751562300000|2025-07-03 17:05:00|5468.5|5462.5|5471.4|5465.4|5473.5|5467.5|5468.5|5462.5|94
1751562600000|2025-07-03 17:10:00|5471.5|5465.5|5473.9|5467.9|5474.3|5468.3|5469.4|5463.4|87
1751562900000|2025-07-03 17:15:00|5473.5|5467.5|5465.7|5459.7|5474.2|5468.2|5465|5459|807
1751563200000|2025-07-03 17:20:00|5465.8|5459.8|5461.6|5455.6|5466.2|5460.2|5460.1|5454.1|88
1751563500000|2025-07-03 17:25:00|5461.1|5455.1|5459.6|5453.6|5461.2|5455.2|5456.8|5450.8|24
1751563800000|2025-07-03 17:30:00|5459.7|5453.7|5460.2|5454.2|5461.6|5455.6|5457.6|5451.6|142
1751564100000|2025-07-03 17:35:00|5459.7|5453.7|5462|5456|5464.7|5458.7|5459.7|5453.7|393
1751564400000|2025-07-03 17:40:00|5462.4|5456.4|5461.3|5455.3|5463.1|5457.1|5459.9|5453.9|84
1751564700000|2025-07-03 17:45:00|5460.4|5454.4|5461.4|5455.4|5462.3|5456.3|5459.9|5453.9|138
1751565000000|2025-07-03 17:50:00|5461.5|5455.5|5457.2|5451.2|5461.5|5455.5|5455.5|5449.5|108
1751565300000|2025-07-03 17:55:00|5456.8|5450.8|5456.8|5450.8|5458.3|5452.3|5456.3|5450.3|121
1751565600000|2025-07-03 18:00:00|5456.3|5450.3|5452.9|5446.9|5456.8|5450.8|5452.5|5446.5|169
1751565900000|2025-07-03 18:05:00|5452.8|5446.8|5447|5441|5454.4|5448.4|5446.4|5440.4|456
1751566200000|2025-07-03 18:10:00|5446.3|5440.3|5455.3|5449.3|5458|5452|5442.4|5436.4|698
1751566500000|2025-07-03 18:15:00|5454.9|5448.9|5441.9|5435.9|5454.9|5448.9|5441.9|5435.9|647
1751846400000|2025-07-07 00:00:00|5422.1|5416.1|5408.5|5402.5|5422.1|5416.1|5388.5|5382.5|373
1751846700000|2025-07-07 00:05:00|5408|5402|5406.6|5400.6|5415.3|5409.3|5398.3|5392.3|90
1751847000000|2025-07-07 00:10:00|5406.5|5400.5|5405.8|5399.8|5410|5404|5402.3|5396.3|83
1751847300000|2025-07-07 00:15:00|5405.5|5399.5|5405.6|5399.6|5407|5401|5400|5394|21
1751847600000|2025-07-07 00:20:00|5406|5400|5406.1|5400.1|5410|5404|5404.4|5398.4|37
1751847900000|2025-07-07 00:25:00|5406.4|5400.4|5402.4|5396.4|5406.5|5400.5|5401.4|5395.4|39
1751848200000|2025-07-07 00:30:00|5402.3|5396.3|5401.6|5395.6|5404.3|5398.3|5399.8|5393.8|36
1751848500000|2025-07-07 00:35:00|5402.3|5396.3|5406.5|5400.5|5408.6|5402.6|5402.3|5396.3|15
1751848800000|2025-07-07 00:40:00|5406.6|5400.6|5403.5|5397.5|5410|5404|5402.5|5396.5|25
1751849100000|2025-07-07 00:45:00|5404.5|5398.5|5412.5|5406.5|5412.5|5406.5|5404.5|5398.5|4
1751849400000|2025-07-07 00:50:00|5412.6|5406.6|5420.8|5414.8|5420.8|5414.8|5412.6|5406.6|23
1751849700000|2025-07-07 00:55:00|5422.1|5416.1|5421.8|5415.8|5422.8|5416.8|5420.1|5414.1|2
1751850000000|2025-07-07 01:00:00|5420.9|5414.9|5407.1|5401.1|5420.9|5414.9|5407.1|5401.1|21
1751850300000|2025-07-07 01:05:00|5407.3|5401.3|5401.3|5395.3|5408.9|5402.9|5401.1|5395.1|3
1751850600000|2025-07-07 01:10:00|5401.1|5395.1|5402.3|5396.3|5402.6|5396.6|5398.6|5392.6|49
1751850900000|2025-07-07 01:15:00|5401.9|5395.9|5409.1|5403.1|5409.1|5403.1|5400.9|5394.9|5
1751851200000|2025-07-07 01:20:00|5409.4|5403.4|5411.4|5405.4|5416.9|5410.9|5409.3|5403.3|20
1751851500000|2025-07-07 01:25:00|5411.3|5405.3|5417.9|5411.9|5417.9|5411.9|5411.3|5405.3|3
1751851800000|2025-07-07 01:30:00|5418.8|5412.8|5418.4|5412.4|5420.1|5414.1|5416.1|5410.1|4
1751852100000|2025-07-07 01:35:00|5418.1|5412.1|5411.4|5405.4|5418.1|5412.1|5410.1|5404.1|9
1751852400000|2025-07-07 01:40:00|5411.6|5405.6|5412.9|5406.9|5413.9|5407.9|5410.1|5404.1|1
1751852700000|2025-07-07 01:45:00|5413.6|5407.6|5417.1|5411.1|5417.9|5411.9|5413.6|5407.6|5
1751853000000|2025-07-07 01:50:00|5417.6|5411.6|5421.3|5415.3|5422.6|5416.6|5417.6|5411.6|5
1751853300000|2025-07-07 01:55:00|5421.8|5415.8|5418.2|5412.2|5422.3|5416.3|5417.7|5411.7|0
1751853600000|2025-07-07 02:00:00|5417.2|5411.2|5417.2|5411.2|5419.9|5413.9|5417.2|5411.2|0
1751853900000|2025-07-07 02:05:00|5418.2|5412.2|5417.2|5411.2|5418.2|5412.2|5415.2|5409.2|1
1751854200000|2025-07-07 02:10:00|5416.9|5410.9|5416.2|5410.2|5417.6|5411.6|5415.1|5409.1|1
1751854500000|2025-07-07 02:15:00|5416.6|5410.6|5416.2|5410.2|5417.1|5411.1|5415.7|5409.7|0
1751854800000|2025-07-07 02:20:00|5416.1|5410.1|5415.4|5409.4|5416.1|5410.1|5414.4|5408.4|0
1751855100000|2025-07-07 02:25:00|5415.7|5409.7|5416.2|5410.2|5416.4|5410.4|5414.2|5408.2|2
1751855400000|2025-07-07 02:30:00|5416.6|5410.6|5410.2|5404.2|5417.7|5411.7|5405.9|5399.9|18
1751855700000|2025-07-07 02:35:00|5410.6|5404.6|5407.2|5401.2|5411.1|5405.1|5402.4|5396.4|42
1751856000000|2025-07-07 02:40:00|5407.7|5401.7|5414.7|5408.7|5414.7|5408.7|5407.2|5401.2|5
1751856300000|2025-07-07 02:45:00|5413.9|5407.9|5409.7|5403.7|5415.7|5409.7|5409.7|5403.7|0
1751856600000|2025-07-07 02:50:00|5409.4|5403.4|5413.6|5407.6|5417.4|5411.4|5409.4|5403.4|2
1751856900000|2025-07-07 02:55:00|5413.1|5407.1|5411.4|5405.4|5413.6|5407.6|5410.4|5404.4|0
1751857200000|2025-07-07 03:00:00|5411.1|5405.1|5410.4|5404.4|5411.4|5405.4|5408.4|5402.4|2
1751857500000|2025-07-07 03:05:00|5408.7|5402.7|5411.4|5405.4|5411.7|5405.7|5408.7|5402.7|4
1751857800000|2025-07-07 03:10:00|5410.7|5404.7|5415.4|5409.4|5415.4|5409.4|5409.4|5403.4|1
1751858100000|2025-07-07 03:15:00|5415.6|5409.6|5414.4|5408.4|5415.9|5409.9|5413.6|5407.6|0
1751858400000|2025-07-07 03:20:00|5415.1|5409.1|5413.4|5407.4|5416.4|5410.4|5413.4|5407.4|8
1751858700000|2025-07-07 03:25:00|5413.1|5407.1|5411.4|5405.4|5413.6|5407.6|5411.4|5405.4|0
1751859000000|2025-07-07 03:30:00|5410.9|5404.9|5413.4|5407.4|5413.4|5407.4|5410.6|5404.6|2
1751859300000|2025-07-07 03:35:00|5412.7|5406.7|5411.1|5405.1|5412.7|5406.7|5410.6|5404.6|1
1751859600000|2025-07-07 03:40:00|5411.4|5405.4|5409.6|5403.6|5411.9|5405.9|5408.9|5402.9|4
1751859900000|2025-07-07 03:45:00|5409.4|5403.4|5407.4|5401.4|5410.4|5404.4|5407.4|5401.4|11
1751860200000|2025-07-07 03:50:00|5408.4|5402.4|5409.4|5403.4|5409.4|5403.4|5408.4|5402.4|0
1751860500000|2025-07-07 03:55:00|5408.4|5402.4|5401.4|5395.4|5408.4|5402.4|5401.1|5395.1|6
1751860800000|2025-07-07 04:00:00|5402.4|5396.4|5405.9|5399.9|5405.9|5399.9|5402.2|5396.2|0
1751861100000|2025-07-07 04:05:00|5405.4|5399.4|5403.4|5397.4|5405.4|5399.4|5403.4|5397.4|0
1751861400000|2025-07-07 04:10:00|5402.6|5396.6|5403.4|5397.4|5403.4|5397.4|5402.4|5396.4|0
1751861700000|2025-07-07 04:15:00|5404.4|5398.4|5407.4|5401.4|5407.9|5401.9|5404.4|5398.4|11
1751862000000|2025-07-07 04:20:00|5407.1|5401.1|5404.4|5398.4|5407.4|5401.4|5402.7|5396.7|4
1751862300000|2025-07-07 04:25:00|5404.7|5398.7|5403.4|5397.4|5405.4|5399.4|5403.4|5397.4|0
1751862600000|2025-07-07 04:30:00|5404.4|5398.4|5404.4|5398.4|5407.4|5401.4|5403.5|5397.5|3
1751862900000|2025-07-07 04:35:00|5403.5|5397.5|5402.7|5396.7|5404.7|5398.7|5402.7|5396.7|11
1751863200000|2025-07-07 04:40:00|5403.4|5397.4|5400.7|5394.7|5404.7|5398.7|5400.4|5394.4|4
1751863500000|2025-07-07 04:45:00|5401.7|5395.7|5401.2|5395.2|5403.2|5397.2|5401.2|5395.2|1
1751863800000|2025-07-07 04:50:00|5400.7|5394.7|5399.7|5393.7|5400.7|5394.7|5399.2|5393.2|6
1751864100000|2025-07-07 04:55:00|5399.4|5393.4|5401.2|5395.2|5401.2|5395.2|5399.2|5393.2|6
1751864400000|2025-07-07 05:00:00|5401.4|5395.4|5404.7|5398.7|5405.7|5399.7|5399.2|5393.2|7
1751864700000|2025-07-07 05:05:00|5403.7|5397.7|5403.2|5397.2|5403.7|5397.7|5403.2|5397.2|0
1751865000000|2025-07-07 05:10:00|5403.5|5397.5|5404.7|5398.7|5404.7|5398.7|5403.2|5397.2|0
1751865300000|2025-07-07 05:15:00|5405.7|5399.7|5403.7|5397.7|5406.7|5400.7|5403.2|5397.2|14
1751865600000|2025-07-07 05:20:00|5404|5398|5405|5399|5405.7|5399.7|5403.7|5397.7|1
1751865900000|2025-07-07 05:25:00|5404.7|5398.7|5403.5|5397.5|5405|5399|5402.9|5396.9|7
1751866200000|2025-07-07 05:30:00|5403.4|5397.4|5400|5394|5404.5|5398.5|5399.7|5393.7|43
1751866500000|2025-07-07 05:35:00|5399.7|5393.7|5395|5389|5400.2|5394.2|5394.5|5388.5|69
1751866800000|2025-07-07 05:40:00|5394.7|5388.7|5394.5|5388.5|5397.2|5391.2|5394.2|5388.2|34
1751867100000|2025-07-07 05:45:00|5394.4|5388.4|5394.7|5388.7|5395.5|5389.5|5394|5388|16
1751867400000|2025-07-07 05:50:00|5394.4|5388.4|5395|5389|5396|5390|5393.9|5387.9|20
1751867700000|2025-07-07 05:55:00|5394.7|5388.7|5394.4|5388.4|5395.4|5389.4|5394.4|5388.4|1
1751868000000|2025-07-07 06:00:00|5394|5388|5395.7|5389.7|5396|5390|5394|5388|2
1751868300000|2025-07-07 06:05:00|5396|5390|5391.9|5385.9|5396|5390|5390|5384|51
1751868600000|2025-07-07 06:10:00|5392.2|5386.2|5395.5|5389.5|5396.4|5390.4|5391.9|5385.9|16
1751868900000|2025-07-07 06:15:00|5395.9|5389.9|5393.4|5387.4|5395.9|5389.9|5391.9|5385.9|14
1751869200000|2025-07-07 06:20:00|5394|5388|5394.7|5388.7|5395|5389|5392.7|5386.7|11
1751869500000|2025-07-07 06:25:00|5394.3|5388.3|5396.3|5390.3|5396.5|5390.5|5393.8|5387.8|4
1751869800000|2025-07-07 06:30:00|5395.7|5389.7|5392.7|5386.7|5397.7|5391.7|5392.3|5386.3|4
1751870100000|2025-07-07 06:35:00|5392.3|5386.3|5392|5386|5393.3|5387.3|5390.3|5384.3|23
1751870400000|2025-07-07 06:40:00|5392.3|5386.3|5390.3|5384.3|5396|5390|5390.3|5384.3|2
1751870700000|2025-07-07 06:45:00|5390|5384|5392.3|5386.3|5393.3|5387.3|5390|5384|87
1751871000000|2025-07-07 06:50:00|5392|5386|5390.7|5384.7|5393.3|5387.3|5390.7|5384.7|11
1751871300000|2025-07-07 06:55:00|5391|5385|5386.3|5380.3|5391.3|5385.3|5383.8|5377.8|52
1751871600000|2025-07-07 07:00:00|5385.5|5379.5|5380.3|5374.3|5387.3|5381.3|5379|5373|24
1751871900000|2025-07-07 07:05:00|5380.7|5374.7|5382.3|5376.3|5388.5|5382.5|5379.3|5373.3|8
1751872200000|2025-07-07 07:10:00|5385.3|5379.3|5386.7|5380.7|5387.5|5381.5|5385|5379|5
1751872500000|2025-07-07 07:15:00|5386|5380|5382.5|5376.5|5386|5380|5382.3|5376.3|8
1751872800000|2025-07-07 07:20:00|5382.7|5376.7|5381.3|5375.3|5388|5382|5379.3|5373.3|19
1751873100000|2025-07-07 07:25:00|5381.5|5375.5|5380.3|5374.3|5381.5|5375.5|5376.5|5370.5|23
1751873400000|2025-07-07 07:30:00|5379.7|5373.7|5387.3|5381.3|5388.5|5382.5|5379.3|5373.3|12
1751873700000|2025-07-07 07:35:00|5387.7|5381.7|5396|5390|5396|5390|5387.5|5381.5|17
1751874000000|2025-07-07 07:40:00|5396.3|5390.3|5402.3|5396.3|5406.2|5400.2|5396.3|5390.3|79
1751874300000|2025-07-07 07:45:00|5402|5396|5403.3|5397.3|5404.3|5398.3|5397|5391|28
1751874600000|2025-07-07 07:50:00|5403|5397|5405|5399|5406|5400|5403|5397|15
1751874900000|2025-07-07 07:55:00|5405.3|5399.3|5410|5404|5410.7|5404.7|5405.3|5399.3|104
1751875200000|2025-07-07 08:00:00|5410.7|5404.7|5410|5404|5411.7|5405.7|5407.7|5401.7|19
1751875500000|2025-07-07 08:05:00|5410.3|5404.3|5405.6|5399.6|5411.6|5405.6|5403|5397|156
1751875800000|2025-07-07 08:10:00|5406|5400|5400|5394|5407|5401|5399.3|5393.3|10
1751876100000|2025-07-07 08:15:00|5399.6|5393.6|5394|5388|5399.6|5393.6|5393.5|5387.5|29
1751876400000|2025-07-07 08:20:00|5394.5|5388.5|5396|5390|5397.5|5391.5|5394|5388|17
1751876700000|2025-07-07 08:25:00|5397|5391|5401|5395|5402.5|5396.5|5397|5391|2
1751877000000|2025-07-07 08:30:00|5400|5394|5399|5393|5403|5397|5398|5392|27
1751877300000|2025-07-07 08:35:00|5398.6|5392.6|5404.5|5398.5|5405|5399|5398|5392|6
1751877600000|2025-07-07 08:40:00|5405|5399|5411.6|5405.6|5411.6|5405.6|5405|5399|40
1751877900000|2025-07-07 08:45:00|5411|5405|5411.3|5405.3|5415.6|5409.6|5410.5|5404.5|76
1751878200000|2025-07-07 08:50:00|5411.5|5405.5|5420.3|5414.3|5420.3|5414.3|5409.3|5403.3|7
1751878500000|2025-07-07 08:55:00|5420|5414|5423.3|5417.3|5423.3|5417.3|5418.3|5412.3|14
1751878800000|2025-07-07 09:00:00|5422.8|5416.8|5419.3|5413.3|5423.3|5417.3|5413.5|5407.5|116
1751879100000|2025-07-07 09:05:00|5420.3|5414.3|5422.3|5416.3|5430.3|5424.3|5420.3|5414.3|239
1751879400000|2025-07-07 09:10:00|5422.6|5416.6|5426.3|5420.3|5427.6|5421.6|5422.6|5416.6|27
1751879700000|2025-07-07 09:15:00|5425.3|5419.3|5425.1|5419.1|5426|5420|5422.1|5416.1|13
1751880000000|2025-07-07 09:20:00|5425|5419|5418.3|5412.3|5425.3|5419.3|5418.3|5412.3|2
1751880300000|2025-07-07 09:25:00|5417.6|5411.6|5417.3|5411.3|5421.1|5415.1|5416.3|5410.3|16
1751880600000|2025-07-07 09:30:00|5417.5|5411.5|5412.8|5406.8|5418.3|5412.3|5410.1|5404.1|27
1751880900000|2025-07-07 09:35:00|5413.1|5407.1|5420.6|5414.6|5421.1|5415.1|5413.1|5407.1|10
1751881200000|2025-07-07 09:40:00|5421.1|5415.1|5414.3|5408.3|5421.1|5415.1|5414.3|5408.3|8
1751881500000|2025-07-07 09:45:00|5414.6|5408.6|5411.3|5405.3|5414.6|5408.6|5408.6|5402.6|5
1751881800000|2025-07-07 09:50:00|5411.9|5405.9|5417.8|5411.8|5417.8|5411.8|5408.9|5402.9|30
1751882100000|2025-07-07 09:55:00|5417.4|5411.4|5418.9|5412.9|5420.9|5414.9|5415.9|5409.9|9
1751882400000|2025-07-07 10:00:00|5419.3|5413.3|5418.6|5412.6|5419.9|5413.9|5416.1|5410.1|24
1751882700000|2025-07-07 10:05:00|5418.3|5412.3|5417.6|5411.6|5418.3|5412.3|5416.1|5410.1|91
1751883000000|2025-07-07 10:10:00|5417.3|5411.3|5417.6|5411.6|5418.9|5412.9|5414.9|5408.9|12
1751883300000|2025-07-07 10:15:00|5416.9|5410.9|5411.6|5405.6|5417.6|5411.6|5409.1|5403.1|32
1751883600000|2025-07-07 10:20:00|5411.8|5405.8|5419.9|5413.9|5421.3|5415.3|5411.6|5405.6|51
1751883900000|2025-07-07 10:25:00|5420.9|5414.9|5420.9|5414.9|5422.3|5416.3|5418.9|5412.9|3
1751884200000|2025-07-07 10:30:00|5420.8|5414.8|5421.9|5415.9|5423.3|5417.3|5418.8|5412.8|5
1751884500000|2025-07-07 10:35:00|5421.8|5415.8|5419.3|5413.3|5421.9|5415.9|5417.9|5411.9|10
1751884800000|2025-07-07 10:40:00|5419.6|5413.6|5416.8|5410.8|5419.8|5413.8|5416.3|5410.3|9
1751885100000|2025-07-07 10:45:00|5416.9|5410.9|5417.6|5411.6|5418.6|5412.6|5416.6|5410.6|12
1751885400000|2025-07-07 10:50:00|5417.8|5411.8|5412.8|5406.8|5417.8|5411.8|5412.1|5406.1|13
1751885700000|2025-07-07 10:55:00|5412.6|5406.6|5411.6|5405.6|5414.3|5408.3|5409.8|5403.8|7
1751886000000|2025-07-07 11:00:00|5411.9|5405.9|5419.6|5413.6|5419.6|5413.6|5411.8|5405.8|3
1751886300000|2025-07-07 11:05:00|5419.3|5413.3|5422.9|5416.9|5423.6|5417.6|5417.8|5411.8|22
1751886600000|2025-07-07 11:10:00|5423.3|5417.3|5419.9|5413.9|5425.4|5419.4|5419.9|5413.9|12
1751886900000|2025-07-07 11:15:00|5419.3|5413.3|5416.9|5410.9|5419.9|5413.9|5415.9|5409.9|8
1751887200000|2025-07-07 11:20:00|5416.3|5410.3|5413.9|5407.9|5417.4|5411.4|5413.9|5407.9|15
1751887500000|2025-07-07 11:25:00|5414.4|5408.4|5411.4|5405.4|5414.4|5408.4|5411.4|5405.4|1
1751887800000|2025-07-07 11:30:00|5410.9|5404.9|5413.9|5407.9|5413.9|5407.9|5408.9|5402.9|1
1751888100000|2025-07-07 11:35:00|5414.2|5408.2|5413.1|5407.1|5416.9|5410.9|5413.1|5407.1|24
1751888400000|2025-07-07 11:40:00|5413.4|5407.4|5412.9|5406.9|5415.4|5409.4|5412.2|5406.2|6
1751888700000|2025-07-07 11:45:00|5412.6|5406.6|5409.9|5403.9|5412.9|5406.9|5408.9|5402.9|6
1751889000000|2025-07-07 11:50:00|5410.4|5404.4|5406.9|5400.9|5411.9|5405.9|5406.9|5400.9|11
1751889300000|2025-07-07 11:55:00|5407.4|5401.4|5398.4|5392.4|5408.9|5402.9|5397.9|5391.9|19
1751889600000|2025-07-07 12:00:00|5399.9|5393.9|5387.1|5381.1|5399.9|5393.9|5384.7|5378.7|185
1751889900000|2025-07-07 12:05:00|5387.6|5381.6|5388.6|5382.6|5389.2|5383.2|5382.9|5376.9|26
1751890200000|2025-07-07 12:10:00|5388.2|5382.2|5390.1|5384.1|5390.6|5384.6|5384.1|5378.1|31
1751890500000|2025-07-07 12:15:00|5389.6|5383.6|5388.6|5382.6|5390.6|5384.6|5387.6|5381.6|29
1751890800000|2025-07-07 12:20:00|5388.2|5382.2|5388.6|5382.6|5392.6|5386.6|5383.1|5377.1|102
1751891100000|2025-07-07 12:25:00|5388.2|5382.2|5386.6|5380.6|5389.6|5383.6|5383.2|5377.2|36
1751891400000|2025-07-07 12:30:00|5386.2|5380.2|5383.6|5377.6|5386.7|5380.7|5383.1|5377.1|29
1751891700000|2025-07-07 12:35:00|5383.2|5377.2|5366.9|5360.9|5383.2|5377.2|5364.9|5358.9|177
1751892000000|2025-07-07 12:40:00|5367.2|5361.2|5377.9|5371.9|5379.5|5373.5|5364.1|5358.1|92
1751895000000|2025-07-07 13:30:00|5376.5|5370.5|5356.2|5350.2|5390.4|5384.4|5356.2|5350.2|518
1751895300000|2025-07-07 13:35:00|5353.9|5347.9|5365.2|5359.2|5372.2|5366.2|5349.7|5343.7|424
1751895600000|2025-07-07 13:40:00|5365.7|5359.7|5374.9|5368.9|5377.1|5371.1|5363.9|5357.9|749
1751895900000|2025-07-07 13:45:00|5374.6|5368.6|5373.9|5367.9|5374.6|5368.6|5365.9|5359.9|124
1751896200000|2025-07-07 13:50:00|5374.2|5368.2|5374.4|5368.4|5378.9|5372.9|5366.1|5360.1|365
1751896500000|2025-07-07 13:55:00|5372.1|5366.1|5376.7|5370.7|5378.2|5372.2|5364.6|5358.6|217
1751896800000|2025-07-07 14:00:00|5376.2|5370.2|5369.9|5363.9|5381.6|5375.6|5366.2|5360.2|170
1751897100000|2025-07-07 14:05:00|5369.6|5363.6|5382.7|5376.7|5384.6|5378.6|5368.4|5362.4|117
1751897400000|2025-07-07 14:10:00|5382.9|5376.9|5360.9|5354.9|5382.9|5376.9|5359.7|5353.7|151
1751897700000|2025-07-07 14:15:00|5359.6|5353.6|5363.4|5357.4|5366.7|5360.7|5357.9|5351.9|72
1751898000000|2025-07-07 14:20:00|5363.1|5357.1|5364.4|5358.4|5365.6|5359.6|5358.9|5352.9|307
1751898300000|2025-07-07 14:25:00|5364.6|5358.6|5356.2|5350.2|5367.9|5361.9|5355.7|5349.7|170
1751898600000|2025-07-07 14:30:00|5355.9|5349.9|5341.9|5335.9|5356.4|5350.4|5339.9|5333.9|417
1751898900000|2025-07-07 14:35:00|5342.2|5336.2|5348.2|5342.2|5353.9|5347.9|5342.2|5336.2|184
1751899200000|2025-07-07 14:40:00|5348.9|5342.9|5360.2|5354.2|5362.9|5356.9|5348.9|5342.9|398
1751899500000|2025-07-07 14:45:00|5360.5|5354.5|5353.5|5347.5|5361.5|5355.5|5349.2|5343.2|93
1751899800000|2025-07-07 14:50:00|5353.9|5347.9|5352|5346|5355.5|5349.5|5349.2|5343.2|77
1751900100000|2025-07-07 14:55:00|5351.4|5345.4|5351|5345|5353|5347|5348.2|5342.2|186
1751900400000|2025-07-07 15:00:00|5351.4|5345.4|5348|5342|5354.5|5348.5|5344.9|5338.9|97
1751900700000|2025-07-07 15:05:00|5348.7|5342.7|5343|5337|5352.5|5346.5|5342|5336|73
1751901000000|2025-07-07 15:10:00|5342.7|5336.7|5342.5|5336.5|5344.4|5338.4|5338.4|5332.4|282
1751901300000|2025-07-07 15:15:00|5343.2|5337.2|5341.7|5335.7|5351|5345|5340.7|5334.7|264
1751901600000|2025-07-07 15:20:00|5341.3|5335.3|5350.2|5344.2|5350.2|5344.2|5337.4|5331.4|154
1751901900000|2025-07-07 15:25:00|5349.9|5343.9|5346.9|5340.9|5351.7|5345.7|5342.2|5336.2|89
1751902200000|2025-07-07 15:30:00|5347.9|5341.9|5356.3|5350.3|5358.5|5352.5|5347.9|5341.9|210
1751902500000|2025-07-07 15:35:00|5357.3|5351.3|5354.8|5348.8|5358.3|5352.3|5348.8|5342.8|131
1751902800000|2025-07-07 15:40:00|5354.3|5348.3|5357.2|5351.2|5357.3|5351.3|5351.3|5345.3|160
1751903100000|2025-07-07 15:45:00|5357.3|5351.3|5358.3|5352.3|5362.8|5356.8|5354.8|5348.8|172
1751903400000|2025-07-07 15:50:00|5359|5353|5358.5|5352.5|5361.7|5355.7|5355.8|5349.8|126
1751903700000|2025-07-07 15:55:00|5358.8|5352.8|5360.5|5354.5|5361.5|5355.5|5356|5350|130
1751904000000|2025-07-07 16:00:00|5359.8|5353.8|5359.3|5353.3|5360.2|5354.2|5354.7|5348.7|209
1751904300000|2025-07-07 16:05:00|5359.7|5353.7|5359.3|5353.3|5361.7|5355.7|5356.2|5350.2|50
1751904600000|2025-07-07 16:10:00|5359.2|5353.2|5378.2|5372.2|5380.5|5374.5|5357.8|5351.8|575
1751904900000|2025-07-07 16:15:00|5378|5372|5380.7|5374.7|5383.8|5377.8|5371.7|5365.7|349
1751905200000|2025-07-07 16:20:00|5380.5|5374.5|5386.5|5380.5|5388.5|5382.5|5378.2|5372.2|396
1751905500000|2025-07-07 16:25:00|5387|5381|5392.2|5386.2|5394|5388|5384.5|5378.5|229
1751905800000|2025-07-07 16:30:00|5393.5|5387.5|5390.7|5384.7|5396.5|5390.5|5388|5382|112
1751906100000|2025-07-07 16:35:00|5391.2|5385.2|5397|5391|5397.2|5391.2|5390.2|5384.2|100
1751906400000|2025-07-07 16:40:00|5397.8|5391.8|5401.2|5395.2|5401.7|5395.7|5392.2|5386.2|271
1751906700000|2025-07-07 16:45:00|5401.3|5395.3|5395.3|5389.3|5401.5|5395.5|5391.3|5385.3|99
1751907000000|2025-07-07 16:50:00|5395.5|5389.5|5392.5|5386.5|5395.5|5389.5|5391.3|5385.3|72
1751907300000|2025-07-07 16:55:00|5391.5|5385.5|5391|5385|5391.5|5385.5|5387|5381|122
1751907600000|2025-07-07 17:00:00|5390.5|5384.5|5387.5|5381.5|5392.8|5386.8|5387.5|5381.5|54
1751907900000|2025-07-07 17:05:00|5388.5|5382.5|5395.3|5389.3|5395.3|5389.3|5387.7|5381.7|31
1751908200000|2025-07-07 17:10:00|5395|5389|5389.5|5383.5|5396|5390|5388.5|5382.5|42
1751908500000|2025-07-07 17:15:00|5387.5|5381.5|5377.5|5371.5|5389.5|5383.5|5377.5|5371.5|201
1751908800000|2025-07-07 17:20:00|5377.2|5371.2|5380.5|5374.5|5381.1|5375.1|5376|5370|95
1751909100000|2025-07-07 17:25:00|5380.2|5374.2|5379.3|5373.3|5381.6|5375.6|5378|5372|43
1751909400000|2025-07-07 17:30:00|5379.8|5373.8|5378.5|5372.5|5384.8|5378.8|5378.1|5372.1|68
1751909700000|2025-07-07 17:35:00|5378.3|5372.3|5378.1|5372.1|5381.5|5375.5|5377|5371|110
1751910000000|2025-07-07 17:40:00|5377.8|5371.8|5374.6|5368.6|5377.8|5371.8|5373|5367|107
1751910300000|2025-07-07 17:45:00|5374.3|5368.3|5373.1|5367.1|5374.3|5368.3|5367.5|5361.5|158
1751910600000|2025-07-07 17:50:00|5372.8|5366.8|5377.3|5371.3|5378.5|5372.5|5367|5361|109
1751910900000|2025-07-07 17:55:00|5377|5371|5383.8|5377.8|5384.1|5378.1|5375.6|5369.6|280
1751911200000|2025-07-07 18:00:00|5383.1|5377.1|5381.1|5375.1|5383.3|5377.3|5375.3|5369.3|173
1751911500000|2025-07-07 18:05:00|5380.1|5374.1|5375.6|5369.6|5380.5|5374.5|5374.1|5368.1|265
1751911800000|2025-07-07 18:10:00|5375.1|5369.1|5392.6|5386.6|5395.3|5389.3|5375|5369|1374
1751912100000|2025-07-07 18:15:00|5392.1|5386.1|5389.6|5383.6|5397.6|5391.6|5388.8|5382.8|785
1751932800000|2025-07-08 00:00:00|5390.2|5384.2|5403|5397|5405.5|5399.5|5379.5|5373.5|291
1751933100000|2025-07-08 00:05:00|5402.5|5396.5|5412.3|5406.3|5414.2|5408.2|5401.8|5395.8|371
1751933400000|2025-07-08 00:10:00|5413|5407|5400.2|5394.2|5413|5407|5399|5393|63
1751933700000|2025-07-08 00:15:00|5399|5393|5397.5|5391.5|5405|5399|5396.7|5390.7|11
1751934000000|2025-07-08 00:20:00|5397.2|5391.2|5400.3|5394.3|5400.5|5394.5|5394.7|5388.7|6
1751934300000|2025-07-08 00:25:00|5399.8|5393.8|5397.3|5391.3|5399.8|5393.8|5397.3|5391.3|19
1751934600000|2025-07-08 00:30:00|5397|5391|5398.3|5392.3|5401.7|5395.7|5397|5391|2
1751934900000|2025-07-08 00:35:00|5397.5|5391.5|5398.6|5392.6|5398.6|5392.6|5397|5391|20
1751935200000|2025-07-08 00:40:00|5398|5392|5397|5391|5399.5|5393.5|5397|5391|6
1751935500000|2025-07-08 00:45:00|5397.3|5391.3|5397|5391|5399.6|5393.6|5396.8|5390.8|22
1751935800000|2025-07-08 00:50:00|5397.5|5391.5|5397|5391|5399.5|5393.5|5396.8|5390.8|4
1751936100000|2025-07-08 00:55:00|5398.3|5392.3|5403|5397|5403|5397|5398.3|5392.3|4
1751936400000|2025-07-08 01:00:00|5402.3|5396.3|5406|5400|5409.3|5403.3|5402.3|5396.3|13
1751936700000|2025-07-08 01:05:00|5405.8|5399.8|5403.6|5397.6|5406.3|5400.3|5402.5|5396.5|22
1751937000000|2025-07-08 01:10:00|5403.5|5397.5|5401.6|5395.6|5403.5|5397.5|5397.5|5391.5|19
1751937300000|2025-07-08 01:15:00|5401.5|5395.5|5402|5396|5402.6|5396.6|5400.5|5394.5|1
1751937600000|2025-07-08 01:20:00|5402.5|5396.5|5403.5|5397.5|5405.6|5399.6|5402.5|5396.5|9
1751937900000|2025-07-08 01:25:00|5403.1|5397.1|5401.6|5395.6|5404.8|5398.8|5401.6|5395.6|69
1751938200000|2025-07-08 01:30:00|5402.6|5396.6|5401|5395|5404.3|5398.3|5399.8|5393.8|17
1751938500000|2025-07-08 01:35:00|5401.3|5395.3|5402.8|5396.8|5403.6|5397.6|5400.6|5394.6|0
1751938800000|2025-07-08 01:40:00|5403|5397|5404|5398|5405.8|5399.8|5403|5397|2
1751939100000|2025-07-08 01:45:00|5403.6|5397.6|5404.6|5398.6|5405|5399|5403.3|5397.3|1
1751939400000|2025-07-08 01:50:00|5405|5399|5410|5404|5411.3|5405.3|5405|5399|11
1751939700000|2025-07-08 01:55:00|5410.2|5404.2|5406|5400|5410.2|5404.2|5405.2|5399.2|16
1751940000000|2025-07-08 02:00:00|5406.2|5400.2|5406|5400|5407|5401|5404.5|5398.5|1
1751940300000|2025-07-08 02:05:00|5405.5|5399.5|5401|5395|5405.5|5399.5|5400.2|5394.2|1
1751940600000|2025-07-08 02:10:00|5402|5396|5402|5396|5404|5398|5401|5395|0
1751940900000|2025-07-08 02:15:00|5402.3|5396.3|5406|5400|5406.3|5400.3|5402.3|5396.3|1
1751941200000|2025-07-08 02:20:00|5405.7|5399.7|5402.7|5396.7|5406|5400|5402.7|5396.7|5
1751941500000|2025-07-08 02:25:00|5403|5397|5405|5399|5406|5400|5403|5397|5
1751941800000|2025-07-08 02:30:00|5406.5|5400.5|5412.5|5406.5|5413.3|5407.3|5405.7|5399.7|18
1751942100000|2025-07-08 02:35:00|5413|5407|5415|5409|5417|5411|5411.6|5405.6|19
1751942400000|2025-07-08 02:40:00|5415.1|5409.1|5421.1|5415.1|5421.1|5415.1|5415|5409|57
1751942700000|2025-07-08 02:45:00|5421.3|5415.3|5419.6|5413.6|5421.3|5415.3|5416.6|5410.6|7
1751943000000|2025-07-08 02:50:00|5419.9|5413.9|5417.6|5411.6|5422.6|5416.6|5417.6|5411.6|33
1751943300000|2025-07-08 02:55:00|5417.1|5411.1|5420.6|5414.6|5421.6|5415.6|5417.1|5411.1|4
1751943600000|2025-07-08 03:00:00|5421|5415|5420|5414|5421.6|5415.6|5418|5412|15
1751943900000|2025-07-08 03:05:00|5419.8|5413.8|5419|5413|5422.6|5416.6|5418|5412|9
1751944200000|2025-07-08 03:10:00|5418.8|5412.8|5412.6|5406.6|5420.8|5414.8|5412|5406|7
1751944500000|2025-07-08 03:15:00|5413.2|5407.2|5415.1|5409.1|5417.3|5411.3|5409.1|5403.1|15
1751944800000|2025-07-08 03:20:00|5414.6|5408.6|5416.6|5410.6|5417.6|5411.6|5414.6|5408.6|5
1751945100000|2025-07-08 03:25:00|5416.8|5410.8|5421|5415|5421.1|5415.1|5416.6|5410.6|2
1751945400000|2025-07-08 03:30:00|5421.3|5415.3|5417.6|5411.6|5421.3|5415.3|5417.3|5411.3|0
1751945700000|2025-07-08 03:35:00|5417.8|5411.8|5422.8|5416.8|5422.9|5416.9|5417.6|5411.6|8
1751946000000|2025-07-08 03:40:00|5423.3|5417.3|5422.8|5416.8|5423.6|5417.6|5421.6|5415.6|1
1751946300000|2025-07-08 03:45:00|5422.6|5416.6|5421.6|5415.6|5423.6|5417.6|5421.6|5415.6|1
1751946600000|2025-07-08 03:50:00|5423.8|5417.8|5423.6|5417.6|5424.6|5418.6|5423.6|5417.6|18
1751946900000|2025-07-08 03:55:00|5423.3|5417.3|5422.6|5416.6|5423.3|5417.3|5422.6|5416.6|5
1751947200000|2025-07-08 04:00:00|5422.9|5416.9|5422.6|5416.6|5423.6|5417.6|5422.6|5416.6|0
1751947500000|2025-07-08 04:05:00|5424.6|5418.6|5423.6|5417.6|5424.6|5418.6|5423.6|5417.6|0
1751947800000|2025-07-08 04:10:00|5423.3|5417.3|5422.4|5416.4|5423.6|5417.6|5421.6|5415.6|3
1751948100000|2025-07-08 04:15:00|5422.6|5416.6|5422.3|5416.3|5423.6|5417.6|5422.3|5416.3|9
1751948400000|2025-07-08 04:20:00|5422.8|5416.8|5423.1|5417.1|5423.6|5417.6|5422.6|5416.6|2
1751948700000|2025-07-08 04:25:00|5423.3|5417.3|5421.6|5415.6|5423.3|5417.3|5421.6|5415.6|18
1751949000000|2025-07-08 04:30:00|5422.3|5416.3|5424.3|5418.3|5424.3|5418.3|5422.3|5416.3|3
1751949300000|2025-07-08 04:35:00|5423.6|5417.6|5423.9|5417.9|5424.3|5418.3|5423.3|5417.3|1
1751949600000|2025-07-08 04:40:00|5423.6|5417.6|5424.6|5418.6|5424.7|5418.7|5423.6|5417.6|0
1751949900000|2025-07-08 04:45:00|5423.9|5417.9|5424.6|5418.6|5424.6|5418.6|5423.6|5417.6|0
1751950200000|2025-07-08 04:50:00|5424.9|5418.9|5423.6|5417.6|5424.9|5418.9|5423.6|5417.6|0
1751950500000|2025-07-08 04:55:00|5423.2|5417.2|5423.6|5417.6|5423.6|5417.6|5422.6|5416.6|1
1751950800000|2025-07-08 05:00:00|5423.2|5417.2|5419.6|5413.6|5423.2|5417.2|5418.2|5412.2|3
1751951100000|2025-07-08 05:05:00|5419.2|5413.2|5417.6|5411.6|5419.6|5413.6|5416.2|5410.2|3
1751951400000|2025-07-08 05:10:00|5417.4|5411.4|5421.6|5415.6|5421.6|5415.6|5417.4|5411.4|6
1751951700000|2025-07-08 05:15:00|5421.1|5415.1|5421.6|5415.6|5421.7|5415.7|5421.1|5415.1|1
1751952000000|2025-07-08 05:20:00|5421.2|5415.2|5417.6|5411.6|5421.2|5415.2|5417.2|5411.2|3
1751952300000|2025-07-08 05:25:00|5417.7|5411.7|5421.6|5415.6|5421.6|5415.6|5417.6|5411.6|13
1751952600000|2025-07-08 05:30:00|5420.9|5414.9|5423.5|5417.5|5425.6|5419.6|5420.6|5414.6|9
1751952900000|2025-07-08 05:35:00|5423.7|5417.7|5421.2|5415.2|5424.5|5418.5|5420.9|5414.9|9
1751953200000|2025-07-08 05:40:00|5420.9|5414.9|5424.5|5418.5|5424.9|5418.9|5420.5|5414.5|19
1751953500000|2025-07-08 05:45:00|5424.2|5418.2|5425.2|5419.2|5425.5|5419.5|5422.9|5416.9|1
1751953800000|2025-07-08 05:50:00|5424.9|5418.9|5431.5|5425.5|5431.5|5425.5|5424.5|5418.5|6
1751954100000|2025-07-08 05:55:00|5430.7|5424.7|5433.5|5427.5|5435.5|5429.5|5429.5|5423.5|4
1751954400000|2025-07-08 06:00:00|5433.2|5427.2|5432|5426|5435.5|5429.5|5431.2|5425.2|36
1751954700000|2025-07-08 06:05:00|5432.4|5426.4|5430.5|5424.5|5433.5|5427.5|5430.2|5424.2|5
1751955000000|2025-07-08 06:10:00|5429.9|5423.9|5424.7|5418.7|5430|5424|5422.9|5416.9|15
1751955300000|2025-07-08 06:15:00|5424.9|5418.9|5425|5419|5425.5|5419.5|5421.7|5415.7|3
1751955600000|2025-07-08 06:20:00|5425.2|5419.2|5426.9|5420.9|5426.9|5420.9|5421.9|5415.9|84
1751955900000|2025-07-08 06:25:00|5426.7|5420.7|5430.7|5424.7|5431.5|5425.5|5425.9|5419.9|0
1751956200000|2025-07-08 06:30:00|5430.5|5424.5|5442.2|5436.2|5442.2|5436.2|5430.5|5424.5|69
1751956500000|2025-07-08 06:35:00|5441.8|5435.8|5434.7|5428.7|5441.8|5435.8|5433.7|5427.7|13
1751956800000|2025-07-08 06:40:00|5434.5|5428.5|5432.5|5426.5|5434.5|5428.5|5429.5|5423.5|0
1751957100000|2025-07-08 06:45:00|5432.9|5426.9|5437.5|5431.5|5437.7|5431.7|5432.5|5426.5|1
1751957400000|2025-07-08 06:50:00|5437.9|5431.9|5437.5|5431.5|5442.2|5436.2|5437.5|5431.5|8
1751957700000|2025-07-08 06:55:00|5437.2|5431.2|5429.7|5423.7|5437.5|5431.5|5429.7|5423.7|3
1751958000000|2025-07-08 07:00:00|5430|5424|5424.2|5418.2|5433.2|5427.2|5421.8|5415.8|21
1751958300000|2025-07-08 07:05:00|5424.5|5418.5|5431.5|5425.5|5432.7|5426.7|5423.5|5417.5|25
1751958600000|2025-07-08 07:10:00|5431.2|5425.2|5427.5|5421.5|5432.6|5426.6|5425.5|5419.5|8
1751958900000|2025-07-08 07:15:00|5428.5|5422.5|5429.2|5423.2|5432.5|5426.5|5427.5|5421.5|7
1751959200000|2025-07-08 07:20:00|5428.9|5422.9|5428.2|5422.2|5432.4|5426.4|5428.2|5422.2|5
1751959500000|2025-07-08 07:25:00|5428.5|5422.5|5428.9|5422.9|5430.2|5424.2|5426.2|5420.2|23
1751959800000|2025-07-08 07:30:00|5429.2|5423.2|5434.5|5428.5|5434.5|5428.5|5428.9|5422.9|36
1751960100000|2025-07-08 07:35:00|5434.2|5428.2|5430.7|5424.7|5434.2|5428.2|5429.2|5423.2|9
1751960400000|2025-07-08 07:40:00|5429.7|5423.7|5426.2|5420.2|5429.7|5423.7|5425.5|5419.5|21
1751960700000|2025-07-08 07:45:00|5426.7|5420.7|5422.4|5416.4|5426.7|5420.7|5422.4|5416.4|12
1751961000000|2025-07-08 07:50:00|5419.9|5413.9|5417.7|5411.7|5422.8|5416.8|5416.5|5410.5|18
1751961300000|2025-07-08 07:55:00|5416.7|5410.7|5413.9|5407.9|5418.9|5412.9|5413.2|5407.2|6
1751961600000|2025-07-08 08:00:00|5413.7|5407.7|5413|5407|5415.7|5409.7|5410.9|5404.9|24
1751961900000|2025-07-08 08:05:00|5413.2|5407.2|5421.7|5415.7|5422|5416|5413.2|5407.2|9
1751962200000|2025-07-08 08:10:00|5422|5416|5418.9|5412.9|5423.7|5417.7|5417.9|5411.9|19
1751962500000|2025-07-08 08:15:00|5418.7|5412.7|5416.9|5410.9|5421.5|5415.5|5416.7|5410.7|1
1751962800000|2025-07-08 08:20:00|5415.9|5409.9|5407.4|5401.4|5415.9|5409.9|5407.4|5401.4|41
1751963100000|2025-07-08 08:25:00|5407.9|5401.9|5407|5401|5408.5|5402.5|5403.5|5397.5|48
1751963400000|2025-07-08 08:30:00|5407.4|5401.4|5406|5400|5407.5|5401.5|5405|5399|7
1751963700000|2025-07-08 08:35:00|5406.5|5400.5|5412.5|5406.5|5412.5|5406.5|5406.2|5400.2|99
1751964000000|2025-07-08 08:40:00|5412.2|5406.2|5410.2|5404.2|5414.2|5408.2|5407.7|5401.7|4
1751964300000|2025-07-08 08:45:00|5409.7|5403.7|5410.2|5404.2|5410.2|5404.2|5406.7|5400.7|2
1751964600000|2025-07-08 08:50:00|5409.9|5403.9|5409.9|5403.9|5411.2|5405.2|5406.2|5400.2|2
1751964900000|2025-07-08 08:55:00|5410.2|5404.2|5412.2|5406.2|5414.2|5408.2|5409.2|5403.2|13
1751965200000|2025-07-08 09:00:00|5412.5|5406.5|5418.2|5412.2|5420.2|5414.2|5412.2|5406.2|7
1751965500000|2025-07-08 09:05:00|5417.6|5411.6|5415.2|5409.2|5418.2|5412.2|5415.2|5409.2|2
1751965800000|2025-07-08 09:10:00|5415|5409|5417.2|5411.2|5417.2|5411.2|5410|5404|5
1751966100000|2025-07-08 09:15:00|5416.2|5410.2|5412.2|5406.2|5416.2|5410.2|5410.2|5404.2|3
1751966400000|2025-07-08 09:20:00|5411.2|5405.2|5409.2|5403.2|5412.2|5406.2|5409.2|5403.2|0
1751966700000|2025-07-08 09:25:00|5410.2|5404.2|5415.7|5409.7|5416.2|5410.2|5409.2|5403.2|0
1751967000000|2025-07-08 09:30:00|5416.2|5410.2|5414.2|5408.2|5416.2|5410.2|5411.2|5405.2|165
1751967300000|2025-07-08 09:35:00|5414|5408|5408.7|5402.7|5415.7|5409.7|5408.2|5402.2|27
1751967600000|2025-07-08 09:40:00|5408.5|5402.5|5408.2|5402.2|5408.7|5402.7|5406.2|5400.2|34
1751967900000|2025-07-08 09:45:00|5408.5|5402.5|5407.2|5401.2|5411.2|5405.2|5407|5401|36
1751968200000|2025-07-08 09:50:00|5406.9|5400.9|5405.6|5399.6|5407.2|5401.2|5404.7|5398.7|13
1751968500000|2025-07-08 09:55:00|5405.9|5399.9|5404.8|5398.8|5408.2|5402.2|5403.2|5397.2|78
1751968800000|2025-07-08 10:00:00|5403.9|5397.9|5408.8|5402.8|5409.8|5403.8|5403.2|5397.2|8
1751969100000|2025-07-08 10:05:00|5409|5403|5416.2|5410.2|5416.5|5410.5|5409|5403|22
1751969400000|2025-07-08 10:10:00|5416|5410|5413.5|5407.5|5416|5410|5413.2|5407.2|1
1751969700000|2025-07-08 10:15:00|5413.2|5407.2|5408.2|5402.2|5413.2|5407.2|5408.2|5402.2|2
1751970000000|2025-07-08 10:20:00|5408.8|5402.8|5409.2|5403.2|5409.2|5403.2|5407.7|5401.7|0
1751970300000|2025-07-08 10:25:00|5408.9|5402.9|5414.2|5408.2|5415.2|5409.2|5408.7|5402.7|5
1751970600000|2025-07-08 10:30:00|5414.8|5408.8|5418.2|5412.2|5420|5414|5414.2|5408.2|8
1751970900000|2025-07-08 10:35:00|5419.4|5413.4|5417.7|5411.7|5420|5414|5417.2|5411.2|11
1751971200000|2025-07-08 10:40:00|5418.2|5412.2|5412.2|5406.2|5418.2|5412.2|5412.2|5406.2|20
1751971500000|2025-07-08 10:45:00|5412.8|5406.8|5409.2|5403.2|5412.8|5406.8|5408.2|5402.2|18
1751971800000|2025-07-08 10:50:00|5409.9|5403.9|5408.2|5402.2|5411|5405|5408.2|5402.2|13
1751972100000|2025-07-08 10:55:00|5407.8|5401.8|5406.2|5400.2|5408.2|5402.2|5406.2|5400.2|9
1751972400000|2025-07-08 11:00:00|5406.5|5400.5|5408.2|5402.2|5408.2|5402.2|5405.5|5399.5|36
1751972700000|2025-07-08 11:05:00|5407.9|5401.9|5408.6|5402.6|5410.4|5404.4|5406.6|5400.6|16
1751973000000|2025-07-08 11:10:00|5408.9|5402.9|5404.9|5398.9|5409.1|5403.1|5403.9|5397.9|10
1751973300000|2025-07-08 11:15:00|5404.5|5398.5|5401.9|5395.9|5407|5401|5401.9|5395.9|14
1751973600000|2025-07-08 11:20:00|5402.5|5396.5|5402.5|5396.5|5404.9|5398.9|5402.5|5396.5|9
1751973900000|2025-07-08 11:25:00|5402.4|5396.4|5401.9|5395.9|5402.4|5396.4|5399.2|5393.2|85
1751974200000|2025-07-08 11:30:00|5402.9|5396.9|5402.4|5396.4|5405.9|5399.9|5401.4|5395.4|90
1751974500000|2025-07-08 11:35:00|5402|5396|5399.5|5393.5|5402|5396|5397.9|5391.9|78
1751974800000|2025-07-08 11:40:00|5399.9|5393.9|5400.9|5394.9|5401.7|5395.7|5399.9|5393.9|4
1751975100000|2025-07-08 11:45:00|5400.5|5394.5|5402.5|5396.5|5403.9|5397.9|5398.5|5392.5|13
1751975400000|2025-07-08 11:50:00|5402.9|5396.9|5395.5|5389.5|5402.9|5396.9|5392.9|5386.9|70
1751975700000|2025-07-08 11:55:00|5395.9|5389.9|5391.9|5385.9|5397|5391|5391.5|5385.5|15
1751976000000|2025-07-08 12:00:00|5390.5|5384.5|5384.8|5378.8|5390.5|5384.5|5384.3|5378.3|14
1751976300000|2025-07-08 12:05:00|5384.5|5378.5|5388.5|5382.5|5390.5|5384.5|5384|5378|8
1751976600000|2025-07-08 12:10:00|5388|5382|5384.7|5378.7|5388.5|5382.5|5384.5|5378.5|40
1751976900000|2025-07-08 12:15:00|5384.3|5378.3|5386.2|5380.2|5388.2|5382.2|5384.3|5378.3|21
1751977200000|2025-07-08 12:20:00|5385.8|5379.8|5378.8|5372.8|5386.5|5380.5|5376.5|5370.5|175
1751977500000|2025-07-08 12:25:00|5378.5|5372.5|5383.5|5377.5|5383.5|5377.5|5378.2|5372.2|63
1751977800000|2025-07-08 12:30:00|5383.2|5377.2|5381.5|5375.5|5386.3|5380.3|5379.3|5373.3|25
1751978100000|2025-07-08 12:35:00|5382|5376|5379.5|5373.5|5386.8|5380.8|5379.5|5373.5|31
1751978400000|2025-07-08 12:40:00|5379.8|5373.8|5383.8|5377.8|5384.8|5378.8|5379.2|5373.2|87
1751981400000|2025-07-08 13:30:00|5386|5380|5365.7|5359.7|5387.6|5381.6|5363.7|5357.7|548
1751981700000|2025-07-08 13:35:00|5365.5|5359.5|5368.6|5362.6|5374.9|5368.9|5364.8|5358.8|333
1751982000000|2025-07-08 13:40:00|5368.3|5362.3|5379.3|5373.3|5381.1|5375.1|5364.9|5358.9|405
1751982300000|2025-07-08 13:45:00|5378.3|5372.3|5380|5374|5382.9|5376.9|5373.9|5367.9|239
1751982600000|2025-07-08 13:50:00|5380.3|5374.3|5374.3|5368.3|5380.8|5374.8|5374.3|5368.3|175
1751982900000|2025-07-08 13:55:00|5374.6|5368.6|5376.9|5370.9|5385.9|5379.9|5374.1|5368.1|252
1751983200000|2025-07-08 14:00:00|5376.6|5370.6|5361.9|5355.9|5377.3|5371.3|5359.9|5353.9|196
1751983500000|2025-07-08 14:05:00|5362.1|5356.1|5375.1|5369.1|5375.1|5369.1|5361.6|5355.6|103
1751983800000|2025-07-08 14:10:00|5374.6|5368.6|5371.9|5365.9|5378.1|5372.1|5370.3|5364.3|327
1751984100000|2025-07-08 14:15:00|5372.6|5366.6|5373.5|5367.5|5380.2|5374.2|5369.6|5363.6|174
1751984400000|2025-07-08 14:20:00|5373.2|5367.2|5367.2|5361.2|5374.2|5368.2|5366.9|5360.9|247
1751984700000|2025-07-08 14:25:00|5366.9|5360.9|5361.2|5355.2|5369.9|5363.9|5360.4|5354.4|184
1751985000000|2025-07-08 14:30:00|5361.7|5355.7|5365.2|5359.2|5369.7|5363.7|5361.5|5355.5|402
1751985300000|2025-07-08 14:35:00|5366.5|5360.5|5372.4|5366.4|5373.2|5367.2|5365.9|5359.9|498
1751985600000|2025-07-08 14:40:00|5372.7|5366.7|5393.4|5387.4|5394.4|5388.4|5372.7|5366.7|396
1751985900000|2025-07-08 14:45:00|5394.7|5388.7|5390.7|5384.7|5401.7|5395.7|5387.4|5381.4|347
1751986200000|2025-07-08 14:50:00|5390.2|5384.2|5391.7|5385.7|5392.9|5386.9|5386.9|5380.9|267
1751986500000|2025-07-08 14:55:00|5392|5386|5396.7|5390.7|5404.9|5398.9|5391.2|5385.2|207
1751986800000|2025-07-08 15:00:00|5395.9|5389.9|5403.4|5397.4|5406.2|5400.2|5393.9|5387.9|206
1751987100000|2025-07-08 15:05:00|5403.7|5397.7|5400.5|5394.5|5409.5|5403.5|5397.2|5391.2|232
1751987400000|2025-07-08 15:10:00|5400.2|5394.2|5402|5396|5403.2|5397.2|5396.7|5390.7|209
1751987700000|2025-07-08 15:15:00|5402.2|5396.2|5400.5|5394.5|5404.4|5398.4|5396.9|5390.9|349
1751988000000|2025-07-08 15:20:00|5400.9|5394.9|5401.2|5395.2|5405.7|5399.7|5398|5392|102
1751988300000|2025-07-08 15:25:00|5400.9|5394.9|5381.7|5375.7|5403.2|5397.2|5381.7|5375.7|195
1751988600000|2025-07-08 15:30:00|5382.7|5376.7|5392.1|5386.1|5393.6|5387.6|5381.1|5375.1|517
1751988900000|2025-07-08 15:35:00|5392.3|5386.3|5396.3|5390.3|5397.6|5391.6|5390.3|5384.3|67
1751989200000|2025-07-08 15:40:00|5395.8|5389.8|5406.7|5400.7|5408.5|5402.5|5395.8|5389.8|269
1751989500000|2025-07-08 15:45:00|5406.4|5400.4|5393.6|5387.6|5406.7|5400.7|5393.6|5387.6|147
1751989800000|2025-07-08 15:50:00|5393.3|5387.3|5381.6|5375.6|5393.3|5387.3|5381.3|5375.3|74
1751990100000|2025-07-08 15:55:00|5381.4|5375.4|5382.7|5376.7|5387.6|5381.6|5380.9|5374.9|68
1751990400000|2025-07-08 16:00:00|5382.2|5376.2|5381|5375|5383.9|5377.9|5377.9|5371.9|65
1751990700000|2025-07-08 16:05:00|5380.7|5374.7|5377.3|5371.3|5380.7|5374.7|5373.2|5367.2|85
1751991000000|2025-07-08 16:10:00|5377.8|5371.8|5373.5|5367.5|5382.8|5376.8|5369.8|5363.8|58
1751991300000|2025-07-08 16:15:00|5371.3|5365.3|5378.7|5372.7|5379.2|5373.2|5369.3|5363.3|148
1751991600000|2025-07-08 16:20:00|5379.2|5373.2|5379|5373|5384.8|5378.8|5375.3|5369.3|107
1751991900000|2025-07-08 16:25:00|5379.5|5373.5|5375.2|5369.2|5381.2|5375.2|5372.5|5366.5|112
1751992200000|2025-07-08 16:30:00|5375.5|5369.5|5371.2|5365.2|5375.7|5369.7|5368.5|5362.5|87
1751992500000|2025-07-08 16:35:00|5371.3|5365.3|5377.5|5371.5|5380|5374|5370.2|5364.2|161
1751992800000|2025-07-08 16:40:00|5377.7|5371.7|5376.3|5370.3|5383.1|5377.1|5376.3|5370.3|370
1751993100000|2025-07-08 16:45:00|5376.1|5370.1|5385.1|5379.1|5385.1|5379.1|5375.1|5369.1|171
1751993400000|2025-07-08 16:50:00|5384.8|5378.8|5378.7|5372.7|5385.1|5379.1|5377.3|5371.3|584
1751993700000|2025-07-08 16:55:00|5379|5373|5382.7|5376.7|5386|5380|5378.7|5372.7|199
1751994000000|2025-07-08 17:00:00|5383|5377|5381.7|5375.7|5384.6|5378.6|5378|5372|135
1751994300000|2025-07-08 17:05:00|5382.7|5376.7|5390.5|5384.5|5392|5386|5382.7|5376.7|51
1751994600000|2025-07-08 17:10:00|5389.7|5383.7|5392|5386|5393.7|5387.7|5387.2|5381.2|191
1751994900000|2025-07-08 17:15:00|5391.8|5385.8|5388.8|5382.8|5392|5386|5386.7|5380.7|155
1751995200000|2025-07-08 17:20:00|5388|5382|5391.3|5385.3|5394.5|5388.5|5386.3|5380.3|103
1751995500000|2025-07-08 17:25:00|5391|5385|5392|5386|5394.3|5388.3|5389.8|5383.8|97
1751995800000|2025-07-08 17:30:00|5391.8|5385.8|5389|5383|5391.8|5385.8|5385.3|5379.3|100
1751996100000|2025-07-08 17:35:00|5388.7|5382.7|5385.7|5379.7|5389.3|5383.3|5383.7|5377.7|141
1751996400000|2025-07-08 17:40:00|5386|5380|5382.3|5376.3|5386|5380|5381.5|5375.5|236
1751996700000|2025-07-08 17:45:00|5382|5376|5382|5376|5383|5377|5378.5|5372.5|172
1751997000000|2025-07-08 17:50:00|5381.8|5375.8|5380.6|5374.6|5382.8|5376.8|5378.4|5372.4|1109
1751997300000|2025-07-08 17:55:00|5380.3|5374.3|5383.6|5377.6|5383.8|5377.8|5377.8|5371.8|84
1751997600000|2025-07-08 18:00:00|5383|5377|5392|5386|5395.8|5389.8|5382.3|5376.3|533
1751997900000|2025-07-08 18:05:00|5391.5|5385.5|5398.6|5392.6|5400.1|5394.1|5389.4|5383.4|790
1751998200000|2025-07-08 18:10:00|5398.4|5392.4|5407.5|5401.5|5411.2|5405.2|5398.1|5392.1|1108
1751998500000|2025-07-08 18:15:00|5407.7|5401.7|5402.1|5396.1|5408.5|5402.5|5400.6|5394.6|554
1752019200000|2025-07-09 00:00:00|5401.3|5395.3|5404.9|5398.9|5405.9|5399.9|5388.3|5382.3|109
1752019500000|2025-07-09 00:05:00|5403.8|5397.8|5403.3|5397.3|5404.9|5398.9|5401.6|5395.6|17
1752019800000|2025-07-09 00:10:00|5403.1|5397.1|5406.4|5400.4|5407.4|5401.4|5402.4|5396.4|7
1752020100000|2025-07-09 00:15:00|5406.6|5400.6|5408.3|5402.3|5412.9|5406.9|5406.6|5400.6|4
1752020400000|2025-07-09 00:20:00|5407.3|5401.3|5408.6|5402.6|5408.6|5402.6|5405.8|5399.8|2
1752020700000|2025-07-09 00:25:00|5409.1|5403.1|5411.1|5405.1|5411.4|5405.4|5407.8|5401.8|14
1752021000000|2025-07-09 00:30:00|5410.4|5404.4|5413.6|5407.6|5414|5408|5410.1|5404.1|17
1752021300000|2025-07-09 00:35:00|5413.1|5407.1|5413.8|5407.8|5413.8|5407.8|5412.4|5406.4|2
1752021600000|2025-07-09 00:40:00|5413.6|5407.6|5414.6|5408.6|5414.8|5408.8|5413.6|5407.6|0
1752021900000|2025-07-09 00:45:00|5414.8|5408.8|5420.1|5414.1|5420.6|5414.6|5414.6|5408.6|0
1752022200000|2025-07-09 00:50:00|5419.8|5413.8|5417.1|5411.1|5420.1|5414.1|5416.1|5410.1|0
1752022500000|2025-07-09 00:55:00|5417.6|5411.6|5415.8|5409.8|5418.4|5412.4|5415.6|5409.6|1
1752022800000|2025-07-09 01:00:00|5415.6|5409.6|5414.1|5408.1|5415.6|5409.6|5412.1|5406.1|0
1752023100000|2025-07-09 01:05:00|5413.8|5407.8|5408.6|5402.6|5413.8|5407.8|5407.1|5401.1|1
1752023400000|2025-07-09 01:10:00|5408.9|5402.9|5403.1|5397.1|5410.1|5404.1|5402.9|5396.9|0
1752023700000|2025-07-09 01:15:00|5402.6|5396.6|5404.8|5398.8|5406.1|5400.1|5402.6|5396.6|0
1752024000000|2025-07-09 01:20:00|5405.1|5399.1|5407.6|5401.6|5408.8|5402.8|5405.1|5399.1|15
1752024300000|2025-07-09 01:25:00|5407.1|5401.1|5406.8|5400.8|5408.8|5402.8|5406.6|5400.6|0
1752024600000|2025-07-09 01:30:00|5406.6|5400.6|5400.6|5394.6|5406.6|5400.6|5397.1|5391.1|9
1752024900000|2025-07-09 01:35:00|5400.9|5394.9|5399.6|5393.6|5402.4|5396.4|5397.4|5391.4|14
1752025200000|2025-07-09 01:40:00|5398.9|5392.9|5396.4|5390.4|5399.6|5393.6|5396.1|5390.1|4
1752025500000|2025-07-09 01:45:00|5396.6|5390.6|5389.4|5383.4|5397.9|5391.9|5387.6|5381.6|11
1752025800000|2025-07-09 01:50:00|5389.9|5383.9|5391.4|5385.4|5391.4|5385.4|5387.4|5381.4|6
1752026100000|2025-07-09 01:55:00|5392.6|5386.6|5392.6|5386.6|5393.4|5387.4|5392.1|5386.1|1
1752026400000|2025-07-09 02:00:00|5393.1|5387.1|5396|5390|5396|5390|5391.6|5385.6|2
1752026700000|2025-07-09 02:05:00|5395.7|5389.7|5397.4|5391.4|5398.4|5392.4|5394.7|5388.7|5
1752027000000|2025-07-09 02:10:00|5397.5|5391.5|5400.4|5394.4|5400.4|5394.4|5397.5|5391.5|1
1752027300000|2025-07-09 02:15:00|5399.5|5393.5|5397.3|5391.3|5399.5|5393.5|5397.3|5391.3|1
1752027600000|2025-07-09 02:20:00|5397.8|5391.8|5397|5391|5397.8|5391.8|5397|5391|0
1752027900000|2025-07-09 02:25:00|5397.3|5391.3|5398.3|5392.3|5398.5|5392.5|5397|5391|0
1752028200000|2025-07-09 02:30:00|5398|5392|5395.3|5389.3|5399.3|5393.3|5394.3|5388.3|7
1752028500000|2025-07-09 02:35:00|5395.5|5389.5|5392.3|5386.3|5395.8|5389.8|5390.3|5384.3|2
1752028800000|2025-07-09 02:40:00|5393.1|5387.1|5395.3|5389.3|5397.3|5391.3|5392.3|5386.3|1
1752029100000|2025-07-09 02:45:00|5395.8|5389.8|5400.3|5394.3|5401.3|5395.3|5394.8|5388.8|1
1752029400000|2025-07-09 02:50:00|5400.6|5394.6|5400.8|5394.8|5403.5|5397.5|5399.3|5393.3|0
1752029700000|2025-07-09 02:55:00|5400.5|5394.5|5391.3|5385.3|5400.8|5394.8|5391.3|5385.3|4
1752030000000|2025-07-09 03:00:00|5390.7|5384.7|5390.5|5384.5|5394.5|5388.5|5387.5|5381.5|26
1752030300000|2025-07-09 03:05:00|5390.8|5384.8|5394.8|5388.8|5396|5390|5390.8|5384.8|0
1752030600000|2025-07-09 03:10:00|5394.5|5388.5|5394.5|5388.5|5395.5|5389.5|5393.3|5387.3|0
1752030900000|2025-07-09 03:15:00|5394.7|5388.7|5394.3|5388.3|5396.5|5390.5|5393.5|5387.5|2
1752031200000|2025-07-09 03:20:00|5393.8|5387.8|5394.3|5388.3|5397|5391|5393.3|5387.3|6
1752031500000|2025-07-09 03:25:00|5394.8|5388.8|5396.3|5390.3|5397.8|5391.8|5392.2|5386.2|3
1752031800000|2025-07-09 03:30:00|5396|5390|5396.3|5390.3|5398.1|5392.1|5395.3|5389.3|4
1752032100000|2025-07-09 03:35:00|5395.8|5389.8|5394.5|5388.5|5395.8|5389.8|5392.3|5386.3|1
1752032400000|2025-07-09 03:40:00|5393.5|5387.5|5396.5|5390.5|5397.3|5391.3|5392.5|5386.5|5
1752032700000|2025-07-09 03:45:00|5396.3|5390.3|5395.3|5389.3|5397.3|5391.3|5394.5|5388.5|0
1752033000000|2025-07-09 03:50:00|5395|5389|5395.3|5389.3|5395.5|5389.5|5394.5|5388.5|0
1752033300000|2025-07-09 03:55:00|5395.5|5389.5|5387.3|5381.3|5397.5|5391.5|5385.4|5379.4|14
1752033600000|2025-07-09 04:00:00|5387.5|5381.5|5383.3|5377.3|5388.3|5382.3|5383.3|5377.3|5
1752033900000|2025-07-09 04:05:00|5383|5377|5382.8|5376.8|5384.5|5378.5|5380.5|5374.5|14
1752034200000|2025-07-09 04:10:00|5383.1|5377.1|5382.3|5376.3|5383.1|5377.1|5381.3|5375.3|0
1752034500000|2025-07-09 04:15:00|5382.8|5376.8|5381.3|5375.3|5382.8|5376.8|5378.3|5372.3|10
1752034800000|2025-07-09 04:20:00|5382.3|5376.3|5380.3|5374.3|5382.3|5376.3|5379.7|5373.7|0
1752035100000|2025-07-09 04:25:00|5380.5|5374.5|5378.3|5372.3|5380.5|5374.5|5376|5370|27
1752035400000|2025-07-09 04:30:00|5378|5372|5379|5373|5379|5373|5378|5372|2
1752035700000|2025-07-09 04:35:00|5378.7|5372.7|5379.5|5373.5|5379.5|5373.5|5378.5|5372.5|3
1752036000000|2025-07-09 04:40:00|5379.3|5373.3|5376.3|5370.3|5379.8|5373.8|5376.3|5370.3|3
1752036300000|2025-07-09 04:45:00|5376.5|5370.5|5373.5|5367.5|5376.5|5370.5|5372.7|5366.7|10
1752036600000|2025-07-09 04:50:00|5373.3|5367.3|5379.3|5373.3|5380.3|5374.3|5371.7|5365.7|22
1752036900000|2025-07-09 04:55:00|5379.8|5373.8|5380.3|5374.3|5381.5|5375.5|5379.3|5373.3|0
1752037200000|2025-07-09 05:00:00|5380.5|5374.5|5380.5|5374.5|5382.5|5376.5|5380|5374|0
1752037500000|2025-07-09 05:05:00|5380.3|5374.3|5381.5|5375.5|5381.5|5375.5|5380.3|5374.3|0
1752037800000|2025-07-09 05:10:00|5382.5|5376.5|5378.5|5372.5|5383.5|5377.5|5378.5|5372.5|0
1752038100000|2025-07-09 05:15:00|5378.2|5372.2|5374.5|5368.5|5378.2|5372.2|5374.5|5368.5|1
1752038400000|2025-07-09 05:20:00|5375.3|5369.3|5375.7|5369.7|5376.7|5370.7|5375.3|5369.3|0
1752038700000|2025-07-09 05:25:00|5375.5|5369.5|5374.6|5368.6|5375.7|5369.7|5373.3|5367.3|0
1752039000000|2025-07-09 05:30:00|5375|5369|5377.3|5371.3|5377.5|5371.5|5372|5366|3
1752039300000|2025-07-09 05:35:00|5377.5|5371.5|5381.8|5375.8|5382.3|5376.3|5377.3|5371.3|0
1752039600000|2025-07-09 05:40:00|5381.5|5375.5|5382.3|5376.3|5382.3|5376.3|5380.3|5374.3|0
1752039900000|2025-07-09 05:45:00|5381.5|5375.5|5380.3|5374.3|5381.5|5375.5|5379|5373|0
1752040200000|2025-07-09 05:50:00|5380.9|5374.9|5383.7|5377.7|5384.5|5378.5|5380.8|5374.8|1
1752040500000|2025-07-09 05:55:00|5384|5378|5384.7|5378.7|5384.7|5378.7|5383.5|5377.5|0
1752040800000|2025-07-09 06:00:00|5384.3|5378.3|5380.5|5374.5|5385.5|5379.5|5379.3|5373.3|9
1752041100000|2025-07-09 06:05:00|5381.1|5375.1|5384.3|5378.3|5384.7|5378.7|5381|5375|8
1752041400000|2025-07-09 06:10:00|5384|5378|5381.7|5375.7|5384.7|5378.7|5380.7|5374.7|0
1752041700000|2025-07-09 06:15:00|5382|5376|5383|5377|5383|5377|5380.7|5374.7|0
1752042000000|2025-07-09 06:20:00|5383.3|5377.3|5384.7|5378.7|5386.5|5380.5|5383.3|5377.3|1
1752042300000|2025-07-09 06:25:00|5383.7|5377.7|5379.2|5373.2|5383.7|5377.7|5378.2|5372.2|0
1752042600000|2025-07-09 06:30:00|5379.5|5373.5|5380.4|5374.4|5382.5|5376.5|5379.5|5373.5|3
1752042900000|2025-07-09 06:35:00|5380.1|5374.1|5381.4|5375.4|5381.4|5375.4|5377.4|5371.4|0
1752043200000|2025-07-09 06:40:00|5381.2|5375.2|5376.4|5370.4|5381.4|5375.4|5373.9|5367.9|2
1752043500000|2025-07-09 06:45:00|5377|5371|5378.2|5372.2|5381.4|5375.4|5375.4|5369.4|3
1752043800000|2025-07-09 06:50:00|5378.4|5372.4|5378.4|5372.4|5379.4|5373.4|5375.7|5369.7|0
1752044100000|2025-07-09 06:55:00|5378.1|5372.1|5378.7|5372.7|5379.4|5373.4|5375.7|5369.7|22
1752044400000|2025-07-09 07:00:00|5379|5373|5377.4|5371.4|5380.7|5374.7|5375.6|5369.6|26
1752044700000|2025-07-09 07:05:00|5377.9|5371.9|5373.2|5367.2|5377.9|5371.9|5370.9|5364.9|107
1752045000000|2025-07-09 07:10:00|5372.9|5366.9|5355.9|5349.9|5372.9|5366.9|5354.2|5348.2|66
1752045300000|2025-07-09 07:15:00|5355.6|5349.6|5361.7|5355.7|5361.7|5355.7|5351.7|5345.7|61
1752045600000|2025-07-09 07:20:00|5362.8|5356.8|5360.4|5354.4|5363.2|5357.2|5356.9|5350.9|28
1752045900000|2025-07-09 07:25:00|5360.2|5354.2|5363.4|5357.4|5363.9|5357.9|5360.2|5354.2|16
1752046200000|2025-07-09 07:30:00|5363.6|5357.6|5363.9|5357.9|5363.9|5357.9|5361.7|5355.7|53
1752046500000|2025-07-09 07:35:00|5364.6|5358.6|5367.9|5361.9|5367.9|5361.9|5362.2|5356.2|6
1752046800000|2025-07-09 07:40:00|5367.6|5361.6|5367.9|5361.9|5368.3|5362.3|5364.2|5358.2|17
1752047100000|2025-07-09 07:45:00|5368.1|5362.1|5370.2|5364.2|5372.2|5366.2|5367.9|5361.9|8
1752047400000|2025-07-09 07:50:00|5369.9|5363.9|5373.9|5367.9|5375.2|5369.2|5369.2|5363.2|0
1752047700000|2025-07-09 07:55:00|5374.2|5368.2|5367.2|5361.2|5375.2|5369.2|5367.2|5361.2|0
1752048000000|2025-07-09 08:00:00|5366.7|5360.7|5370.2|5364.2|5370.2|5364.2|5366.7|5360.7|15
1752048300000|2025-07-09 08:05:00|5370.4|5364.4|5376.2|5370.2|5376.7|5370.7|5369.4|5363.4|18
1752048600000|2025-07-09 08:10:00|5377.7|5371.7|5384.2|5378.2|5386.5|5380.5|5377.2|5371.2|9
1752048900000|2025-07-09 08:15:00|5382.2|5376.2|5388.6|5382.6|5390.2|5384.2|5382.2|5376.2|7
1752049200000|2025-07-09 08:20:00|5388.9|5382.9|5382.4|5376.4|5388.9|5382.9|5382.4|5376.4|1
1752049500000|2025-07-09 08:25:00|5382.2|5376.2|5380.2|5374.2|5384.7|5378.7|5378.7|5372.7|2
1752049800000|2025-07-09 08:30:00|5380.5|5374.5|5386.2|5380.2|5386.7|5380.7|5380.5|5374.5|2
1752050100000|2025-07-09 08:35:00|5385.7|5379.7|5387.2|5381.2|5393|5387|5385.4|5379.4|11
1752050400000|2025-07-09 08:40:00|5387.9|5381.9|5398.2|5392.2|5403.7|5397.7|5387.9|5381.9|64
1752050700000|2025-07-09 08:45:00|5397.6|5391.6|5401.2|5395.2|5402.4|5396.4|5395.6|5389.6|5
1752051000000|2025-07-09 08:50:00|5400.7|5394.7|5402.7|5396.7|5402.7|5396.7|5399.7|5393.7|21
1752051300000|2025-07-09 08:55:00|5403.2|5397.2|5402.2|5396.2|5404.2|5398.2|5401.2|5395.2|2
1752051600000|2025-07-09 09:00:00|5402.4|5396.4|5399.9|5393.9|5404.2|5398.2|5399.9|5393.9|2
1752051900000|2025-07-09 09:05:00|5399.7|5393.7|5402.2|5396.2|5402.2|5396.2|5394.2|5388.2|54
1752052200000|2025-07-09 09:10:00|5403.2|5397.2|5402.4|5396.4|5403.8|5397.8|5398.2|5392.2|5
1752052500000|2025-07-09 09:15:00|5402.7|5396.7|5397|5391|5403.2|5397.2|5396.7|5390.7|5
1752052800000|2025-07-09 09:20:00|5397.2|5391.2|5395.4|5389.4|5398.2|5392.2|5394.6|5388.6|1
1752053100000|2025-07-09 09:25:00|5396.2|5390.2|5396.2|5390.2|5398.2|5392.2|5393.2|5387.2|2
1752053400000|2025-07-09 09:30:00|5395.9|5389.9|5398.7|5392.7|5399.2|5393.2|5393.2|5387.2|7
1752053700000|2025-07-09 09:35:00|5399|5393|5399.2|5393.2|5400.2|5394.2|5396.2|5390.2|2
1752054000000|2025-07-09 09:40:00|5398.9|5392.9|5394.4|5388.4|5400.2|5394.2|5394.2|5388.2|5
1752054300000|2025-07-09 09:45:00|5394.2|5388.2|5393.4|5387.4|5396|5390|5393.2|5387.2|1
1752054600000|2025-07-09 09:50:00|5393.2|5387.2|5388.2|5382.2|5393.4|5387.4|5386.9|5380.9|23
1752054900000|2025-07-09 09:55:00|5388.5|5382.5|5389.2|5383.2|5391.2|5385.2|5388.2|5382.2|5
1752055200000|2025-07-09 10:00:00|5390.2|5384.2|5387.4|5381.4|5390.2|5384.2|5386.7|5380.7|3
1752055500000|2025-07-09 10:05:00|5387.2|5381.2|5383.2|5377.2|5388.2|5382.2|5382.2|5376.2|10
1752055800000|2025-07-09 10:10:00|5382.6|5376.6|5373.4|5367.4|5383.2|5377.2|5373.4|5367.4|93
1752056100000|2025-07-09 10:15:00|5374|5368|5371.8|5365.8|5374.2|5368.2|5366.9|5360.9|220
1752056400000|2025-07-09 10:20:00|5371.6|5365.6|5368.1|5362.1|5372.4|5366.4|5367.3|5361.3|15
1752056700000|2025-07-09 10:25:00|5367.8|5361.8|5371.6|5365.6|5371.6|5365.6|5363.6|5357.6|29
1752057000000|2025-07-09 10:30:00|5371.3|5365.3|5370.6|5364.6|5371.6|5365.6|5367.6|5361.6|4
1752057300000|2025-07-09 10:35:00|5370|5364|5367.6|5361.6|5371.1|5365.1|5366.6|5360.6|9
1752057600000|2025-07-09 10:40:00|5367.3|5361.3|5365.6|5359.6|5368.6|5362.6|5363.3|5357.3|16
1752057900000|2025-07-09 10:45:00|5366|5360|5360.3|5354.3|5368.6|5362.6|5359.8|5353.8|110
1752058200000|2025-07-09 10:50:00|5360.8|5354.8|5359|5353|5361.3|5355.3|5357|5351|17
1752058500000|2025-07-09 10:55:00|5359.3|5353.3|5361.6|5355.6|5362.6|5356.6|5356.3|5350.3|21
1752058800000|2025-07-09 11:00:00|5360.6|5354.6|5367.6|5361.6|5371.6|5365.6|5360.6|5354.6|104
1752059100000|2025-07-09 11:05:00|5367.8|5361.8|5368.5|5362.5|5369.5|5363.5|5365.5|5359.5|2
1752059400000|2025-07-09 11:10:00|5368.3|5362.3|5368.5|5362.5|5368.8|5362.8|5366|5360|7
1752059700000|2025-07-09 11:15:00|5368.7|5362.7|5367.7|5361.7|5369|5363|5367.2|5361.2|1
1752060000000|2025-07-09 11:20:00|5365.9|5359.9|5367.5|5361.5|5367.7|5361.7|5365.2|5359.2|3
1752060300000|2025-07-09 11:25:00|5367.2|5361.2|5372.7|5366.7|5372.9|5366.9|5365.5|5359.5|2
1752060600000|2025-07-09 11:30:00|5372.9|5366.9|5373.7|5367.7|5376.2|5370.2|5372.7|5366.7|2
1752060900000|2025-07-09 11:35:00|5373.4|5367.4|5367.7|5361.7|5373.7|5367.7|5367.2|5361.2|54
1752061200000|2025-07-09 11:40:00|5367.4|5361.4|5361.4|5355.4|5367.7|5361.7|5360.9|5354.9|54
1752061500000|2025-07-09 11:45:00|5361.7|5355.7|5360.5|5354.5|5361.7|5355.7|5357.7|5351.7|18
1752061800000|2025-07-09 11:50:00|5360.7|5354.7|5357.2|5351.2|5362|5356|5356|5350|30
1752062100000|2025-07-09 11:55:00|5357|5351|5354.5|5348.5|5357|5351|5354|5348|31
1752062400000|2025-07-09 12:00:00|5352.9|5346.9|5356.5|5350.5|5357.5|5351.5|5351|5345|120
1752062700000|2025-07-09 12:05:00|5355.5|5349.5|5360.5|5354.5|5360.5|5354.5|5354.5|5348.5|24
1752063000000|2025-07-09 12:10:00|5360.8|5354.8|5356.5|5350.5|5361|5355|5355.5|5349.5|21
1752063300000|2025-07-09 12:15:00|5355.9|5349.9|5354.5|5348.5|5360.5|5354.5|5353.5|5347.5|187
1752063600000|2025-07-09 12:20:00|5354.8|5348.8|5361.5|5355.5|5361.5|5355.5|5354.2|5348.2|15
1752063900000|2025-07-09 12:25:00|5361.2|5355.2|5362.5|5356.5|5365.5|5359.5|5360.5|5354.5|34
1752064200000|2025-07-09 12:30:00|5362.8|5356.8|5363.5|5357.5|5365.1|5359.1|5362.2|5356.2|28
1752064500000|2025-07-09 12:35:00|5363|5357|5353.1|5347.1|5363|5357|5352.6|5346.6|217
1752064800000|2025-07-09 12:40:00|5352.6|5346.6|5355.6|5349.6|5357.5|5351.5|5352.6|5346.6|100
1752067800000|2025-07-09 13:30:00|5327.9|5321.9|5340.9|5334.9|5371.5|5365.5|5327.9|5321.9|1076
1752068100000|2025-07-09 13:35:00|5340.3|5334.3|5332.3|5326.3|5343.9|5337.9|5322|5316|880
1752068400000|2025-07-09 13:40:00|5332.5|5326.5|5332.8|5326.8|5339.2|5333.2|5329.5|5323.5|119
1752068700000|2025-07-09 13:45:00|5333.1|5327.1|5329.8|5323.8|5340.3|5334.3|5326.8|5320.8|149
1752069000000|2025-07-09 13:50:00|5330|5324|5334|5328|5334.3|5328.3|5327|5321|175
1752069300000|2025-07-09 13:55:00|5334.3|5328.3|5333.3|5327.3|5341.3|5335.3|5333.3|5327.3|176
1752069600000|2025-07-09 14:00:00|5334.3|5328.3|5334.9|5328.9|5339.9|5333.9|5324.6|5318.6|225
1752069900000|2025-07-09 14:05:00|5335.9|5329.9|5350.3|5344.3|5353.6|5347.6|5335.9|5329.9|42
1752070200000|2025-07-09 14:10:00|5350.6|5344.6|5345.3|5339.3|5358.9|5352.9|5340.3|5334.3|135
1752070500000|2025-07-09 14:15:00|5344.9|5338.9|5345.5|5339.5|5355.4|5349.4|5344.6|5338.6|214
1752070800000|2025-07-09 14:20:00|5344.5|5338.5|5338.5|5332.5|5344.5|5338.5|5338|5332|59
1752071100000|2025-07-09 14:25:00|5338.7|5332.7|5345.5|5339.5|5345.9|5339.9|5338.2|5332.2|108
1752071400000|2025-07-09 14:30:00|5345.2|5339.2|5339.5|5333.5|5349.7|5343.7|5338.6|5332.6|58
1752071700000|2025-07-09 14:35:00|5338.7|5332.7|5334.5|5328.5|5338.7|5332.7|5329.2|5323.2|101
1752072000000|2025-07-09 14:40:00|5333.7|5327.7|5334.5|5328.5|5340.9|5334.9|5327.2|5321.2|437
1752072300000|2025-07-09 14:45:00|5335.1|5329.1|5329.9|5323.9|5337.5|5331.5|5327.2|5321.2|166
1752072600000|2025-07-09 14:50:00|5329.2|5323.2|5329.8|5323.8|5334|5328|5327|5321|86
1752072900000|2025-07-09 14:55:00|5330|5324|5327.7|5321.7|5337|5331|5327.5|5321.5|138
1752073200000|2025-07-09 15:00:00|5327.4|5321.4|5330.5|5324.5|5331.5|5325.5|5327|5321|66
1752073500000|2025-07-09 15:05:00|5330.7|5324.7|5338.5|5332.5|5341.5|5335.5|5330|5324|32
1752073800000|2025-07-09 15:10:00|5338|5332|5330.9|5324.9|5341|5335|5330|5324|164
1752074100000|2025-07-09 15:15:00|5331.2|5325.2|5336.5|5330.5|5337.2|5331.2|5331.2|5325.2|29
1752074400000|2025-07-09 15:20:00|5336.8|5330.8|5337|5331|5337.5|5331.5|5333.2|5327.2|23
1752074700000|2025-07-09 15:25:00|5337.2|5331.2|5343|5337|5345.5|5339.5|5334.9|5328.9|510
1752075000000|2025-07-09 15:30:00|5343.5|5337.5|5334.4|5328.4|5343.5|5337.5|5332.3|5326.3|222
1752075300000|2025-07-09 15:35:00|5334.7|5328.7|5352.9|5346.9|5353.2|5347.2|5334.4|5328.4|345
1752075600000|2025-07-09 15:40:00|5352.6|5346.6|5351.1|5345.1|5357.2|5351.2|5349.4|5343.4|343
1752075900000|2025-07-09 15:45:00|5351.6|5345.6|5355.9|5349.9|5357.4|5351.4|5351.2|5345.2|381
1752076200000|2025-07-09 15:50:00|5355.4|5349.4|5357.8|5351.8|5357.8|5351.8|5354.2|5348.2|163
1752076500000|2025-07-09 15:55:00|5357.3|5351.3|5357.3|5351.3|5357.8|5351.8|5354.6|5348.6|215
1752076800000|2025-07-09 16:00:00|5357.6|5351.6|5351.8|5345.8|5358|5352|5351.3|5345.3|78
1752077100000|2025-07-09 16:05:00|5352.1|5346.1|5351.7|5345.7|5358.2|5352.2|5351.2|5345.2|79
1752077400000|2025-07-09 16:10:00|5351.5|5345.5|5351.5|5345.5|5353.8|5347.8|5351.3|5345.3|14
1752077700000|2025-07-09 16:15:00|5351.8|5345.8|5349.3|5343.3|5352.6|5346.6|5348.7|5342.7|23
1752078000000|2025-07-09 16:20:00|5349.5|5343.5|5349.5|5343.5|5352.7|5346.7|5348.3|5342.3|35
1752078300000|2025-07-09 16:25:00|5349.8|5343.8|5350.6|5344.6|5350.6|5344.6|5346.5|5340.5|266
1752078600000|2025-07-09 16:30:00|5351.6|5345.6|5355.3|5349.3|5356.3|5350.3|5351.3|5345.3|87
1752078900000|2025-07-09 16:35:00|5355.5|5349.5|5355.8|5349.8|5355.8|5349.8|5351.3|5345.3|108
1752079200000|2025-07-09 16:40:00|5355|5349|5353.5|5347.5|5355|5349|5347.3|5341.3|59
1752079500000|2025-07-09 16:45:00|5353.8|5347.8|5355.5|5349.5|5357|5351|5350.5|5344.5|46
1752079800000|2025-07-09 16:50:00|5355.8|5349.8|5358.5|5352.5|5358.7|5352.7|5355|5349|113
1752080100000|2025-07-09 16:55:00|5358.2|5352.2|5349|5343|5358.2|5352.2|5347.5|5341.5|99
1752080400000|2025-07-09 17:00:00|5349.2|5343.2|5339.5|5333.5|5349.2|5343.2|5338|5332|98
1752080700000|2025-07-09 17:05:00|5339.2|5333.2|5342.2|5336.2|5343|5337|5333.5|5327.5|146
1752081000000|2025-07-09 17:10:00|5342.5|5336.5|5338.8|5332.8|5345.5|5339.5|5337.8|5331.8|65
1752081300000|2025-07-09 17:15:00|5338.5|5332.5|5337.5|5331.5|5338.5|5332.5|5334|5328|63
1752081600000|2025-07-09 17:20:00|5337.8|5331.8|5341.3|5335.3|5342|5336|5337.5|5331.5|167
1752081900000|2025-07-09 17:25:00|5340.5|5334.5|5340.8|5334.8|5342.8|5336.8|5338.2|5332.2|306
1752082200000|2025-07-09 17:30:00|5339.8|5333.8|5342.1|5336.1|5344.2|5338.2|5337.4|5331.4|491
1752082500000|2025-07-09 17:35:00|5342.4|5336.4|5338.6|5332.6|5342.6|5336.6|5336.9|5330.9|146
1752082800000|2025-07-09 17:40:00|5338.4|5332.4|5339.4|5333.4|5340.4|5334.4|5337.4|5331.4|200
1752083100000|2025-07-09 17:45:00|5339.6|5333.6|5339.1|5333.1|5343.3|5337.3|5337.9|5331.9|441
1752083400000|2025-07-09 17:50:00|5339.3|5333.3|5338.6|5332.6|5340.6|5334.6|5336.6|5330.6|160
1752083700000|2025-07-09 17:55:00|5339.1|5333.1|5340.5|5334.5|5342.8|5336.8|5335.8|5329.8|221
1752084000000|2025-07-09 18:00:00|5340.2|5334.2|5335|5329|5340.2|5334.2|5332.8|5326.8|483
1752084300000|2025-07-09 18:05:00|5335.2|5329.2|5334.9|5328.9|5336.8|5330.8|5332.2|5326.2|506
1752084600000|2025-07-09 18:10:00|5334.3|5328.3|5330.6|5324.6|5337.6|5331.6|5325.8|5319.8|992
1752084900000|2025-07-09 18:15:00|5330.1|5324.1|5327.9|5321.9|5333.4|5327.4|5325.6|5319.6|468
1752105600000|2025-07-10 00:00:00|5364.5|5358.5|5354.4|5348.4|5372.1|5363.7|5339.7|5333.7|216
1752105900000|2025-07-10 00:05:00|5354.6|5348.6|5354.8|5348.8|5364.7|5358.7|5352.8|5346.8|40
1752106200000|2025-07-10 00:10:00|5355.1|5349.1|5347.1|5341.1|5355.6|5349.6|5346.3|5340.3|78
1752106500000|2025-07-10 00:15:00|5346.8|5340.8|5348.8|5342.8|5350.3|5344.3|5341.1|5335.1|19
1752106800000|2025-07-10 00:20:00|5349.1|5343.1|5341|5335|5349.1|5343.1|5340.5|5334.5|2
1752107100000|2025-07-10 00:25:00|5340.8|5334.8|5350|5344|5350.8|5344.8|5338.8|5332.8|33
1752107400000|2025-07-10 00:30:00|5349.8|5343.8|5350.5|5344.5|5353.3|5347.3|5348.3|5342.3|9
1752107700000|2025-07-10 00:35:00|5350|5344|5350.5|5344.5|5351.8|5345.8|5347.5|5341.5|18
1752108000000|2025-07-10 00:40:00|5350|5344|5356|5350|5356.5|5350.5|5349.5|5343.5|20
1752108300000|2025-07-10 00:45:00|5356.3|5350.3|5349.2|5343.2|5356.5|5350.5|5348.2|5342.2|33
1752108600000|2025-07-10 00:50:00|5349.5|5343.5|5353.7|5347.7|5354|5348|5349.5|5343.5|0
1752108900000|2025-07-10 00:55:00|5353.5|5347.5|5360.7|5354.7|5363.7|5357.7|5352.2|5346.2|26
1752109200000|2025-07-10 01:00:00|5360.2|5354.2|5368|5362|5371.7|5365.7|5359.9|5353.9|19
1752109500000|2025-07-10 01:05:00|5367.7|5361.7|5386.7|5380.7|5386.7|5380.7|5367.7|5361.7|46
1752109800000|2025-07-10 01:10:00|5386.4|5380.4|5378.1|5372.1|5389.1|5383.1|5378.1|5372.1|33
1752110100000|2025-07-10 01:15:00|5378.7|5372.7|5382.1|5376.1|5383|5377|5378.4|5372.4|17
1752110400000|2025-07-10 01:20:00|5382.7|5376.7|5378.1|5372.1|5384.1|5378.1|5377.1|5371.1|33
1752110700000|2025-07-10 01:25:00|5377.9|5371.9|5377.9|5371.9|5381.1|5375.1|5377|5371|33
1752111000000|2025-07-10 01:30:00|5377.4|5371.4|5376.6|5370.6|5377.7|5371.7|5374.6|5368.6|9
1752111300000|2025-07-10 01:35:00|5375.1|5369.1|5373.1|5367.1|5376.6|5370.6|5370.6|5364.6|32
1752111600000|2025-07-10 01:40:00|5372.9|5366.9|5371.1|5365.1|5374.1|5368.1|5370.1|5364.1|10
1752111900000|2025-07-10 01:45:00|5370.9|5364.9|5372.4|5366.4|5376.1|5370.1|5370.9|5364.9|34
1752112200000|2025-07-10 01:50:00|5372.9|5366.9|5371.1|5365.1|5374.6|5368.6|5371.1|5365.1|29
1752112500000|2025-07-10 01:55:00|5370.6|5364.6|5369.6|5363.6|5371.3|5365.3|5367.1|5361.1|20
1752112800000|2025-07-10 02:00:00|5369.8|5363.8|5377.1|5371.1|5377.3|5371.3|5369.8|5363.8|21
1752113100000|2025-07-10 02:05:00|5378.3|5372.3|5377.8|5371.8|5378.3|5372.3|5375.8|5369.8|109
1752113400000|2025-07-10 02:10:00|5377.1|5371.1|5375.6|5369.6|5377.1|5371.1|5375.1|5369.1|2
1752113700000|2025-07-10 02:15:00|5375.3|5369.3|5372.6|5366.6|5375.3|5369.3|5372.3|5366.3|11
1752114000000|2025-07-10 02:20:00|5373.1|5367.1|5370.6|5364.6|5373.1|5367.1|5370.1|5364.1|5
1752114300000|2025-07-10 02:25:00|5370.3|5364.3|5372.3|5366.3|5373.1|5367.1|5370.1|5364.1|19
1752114600000|2025-07-10 02:30:00|5372.6|5366.6|5376.6|5370.6|5378.1|5372.1|5372.6|5366.6|29
1752114900000|2025-07-10 02:35:00|5375.6|5369.6|5374.6|5368.6|5377.8|5371.8|5374.6|5368.6|1
1752115200000|2025-07-10 02:40:00|5374.3|5368.3|5374.3|5368.3|5377.3|5371.3|5374|5368|0
1752115500000|2025-07-10 02:45:00|5375.3|5369.3|5369.3|5363.3|5376.3|5370.3|5368.5|5362.5|23
1752115800000|2025-07-10 02:50:00|5369|5363|5367.8|5361.8|5371.8|5365.8|5366.8|5360.8|7
1752116100000|2025-07-10 02:55:00|5368.3|5362.3|5368.8|5362.8|5369.8|5363.8|5367.8|5361.8|0
1752116400000|2025-07-10 03:00:00|5369|5363|5370.8|5364.8|5371.3|5365.3|5368.5|5362.5|0
1752116700000|2025-07-10 03:05:00|5371|5365|5370.5|5364.5|5372.3|5366.3|5369.8|5363.8|13
1752117000000|2025-07-10 03:10:00|5370.8|5364.8|5370.5|5364.5|5371|5365|5369.5|5363.5|0
1752117300000|2025-07-10 03:15:00|5369.5|5363.5|5370.5|5364.5|5371.5|5365.5|5369.5|5363.5|4
1752117600000|2025-07-10 03:20:00|5370.8|5364.8|5370.8|5364.8|5372.3|5366.3|5369.8|5363.8|19
1752117900000|2025-07-10 03:25:00|5371|5365|5365.2|5359.2|5371.8|5365.8|5364.9|5358.9|203
1752118200000|2025-07-10 03:30:00|5365.4|5359.4|5366.2|5360.2|5367.2|5361.2|5364.7|5358.7|14
1752118500000|2025-07-10 03:35:00|5366|5360|5369.7|5363.7|5369.7|5363.7|5365.7|5359.7|1
1752118800000|2025-07-10 03:40:00|5370|5364|5370|5364|5371|5365|5369|5363|0
1752119100000|2025-07-10 03:45:00|5370.2|5364.2|5368|5362|5370.7|5364.7|5367|5361|0
1752119400000|2025-07-10 03:50:00|5368.2|5362.2|5367|5361|5369|5363|5367|5361|0
1752119700000|2025-07-10 03:55:00|5366.7|5360.7|5366.7|5360.7|5367.7|5361.7|5366.7|5360.7|1
1752120000000|2025-07-10 04:00:00|5366.2|5360.2|5367.7|5361.7|5367.7|5361.7|5366|5360|0
1752120300000|2025-07-10 04:05:00|5367.5|5361.5|5365.7|5359.7|5367.5|5361.5|5362.7|5356.7|5
1752120600000|2025-07-10 04:10:00|5366|5360|5367.5|5361.5|5367.5|5361.5|5365.7|5359.7|12
1752120900000|2025-07-10 04:15:00|5368.3|5362.3|5370.3|5364.3|5370.7|5364.7|5368.3|5362.3|1
1752121200000|2025-07-10 04:20:00|5370.5|5364.5|5368.7|5362.7|5370.7|5364.7|5368.5|5362.5|1
1752121500000|2025-07-10 04:25:00|5368.5|5362.5|5366|5360|5368.5|5362.5|5366|5360|1
1752121800000|2025-07-10 04:30:00|5366.5|5360.5|5365.5|5359.5|5367.3|5361.3|5365.4|5359.4|0
1752122100000|2025-07-10 04:35:00|5366.1|5360.1|5365|5359|5367.1|5361.1|5364.5|5358.5|3
1752122400000|2025-07-10 04:40:00|5365.3|5359.3|5369.5|5363.5|5369.5|5363.5|5365.3|5359.3|1
1752122700000|2025-07-10 04:45:00|5370.3|5364.3|5370.3|5364.3|5370.3|5364.3|5369.5|5363.5|1
1752123000000|2025-07-10 04:50:00|5370.6|5364.6|5371|5365|5371.6|5365.6|5370.5|5364.5|10
1752123300000|2025-07-10 04:55:00|5370.7|5364.7|5369.7|5363.7|5370.7|5364.7|5369.5|5363.5|1
1752123600000|2025-07-10 05:00:00|5370.3|5364.3|5367.3|5361.3|5370.3|5364.3|5366.7|5360.7|10
1752123900000|2025-07-10 05:05:00|5366.5|5360.5|5366.5|5360.5|5366.7|5360.7|5366.3|5360.3|0
1752124200000|2025-07-10 05:10:00|5365.5|5359.5|5364.8|5358.8|5365.5|5359.5|5360|5354|4
1752124500000|2025-07-10 05:15:00|5364.5|5358.5|5361.5|5355.5|5364.5|5358.5|5360.8|5354.8|1
1752124800000|2025-07-10 05:20:00|5361.2|5355.2|5353.3|5347.3|5361.2|5355.2|5353|5347|9
1752125100000|2025-07-10 05:25:00|5353|5347|5351.7|5345.7|5354.3|5348.3|5350.7|5344.7|3
1752125400000|2025-07-10 05:30:00|5350.7|5344.7|5353.2|5347.2|5353.4|5347.4|5349.7|5343.7|5
1752125700000|2025-07-10 05:35:00|5352.9|5346.9|5349.5|5343.5|5352.9|5346.9|5349.2|5343.2|2
1752126000000|2025-07-10 05:40:00|5349.7|5343.7|5347.9|5341.9|5349.7|5343.7|5346.9|5340.9|4
1752126300000|2025-07-10 05:45:00|5347.7|5341.7|5359.9|5353.9|5360.2|5354.2|5347.7|5341.7|29
1752126600000|2025-07-10 05:50:00|5359.5|5353.5|5363.8|5357.8|5364.8|5358.8|5356|5350|3
1752126900000|2025-07-10 05:55:00|5363.2|5357.2|5358.3|5352.3|5363.5|5357.5|5358.3|5352.3|1
1752127200000|2025-07-10 06:00:00|5358.6|5352.6|5359.5|5353.5|5359.8|5353.8|5356.3|5350.3|3
1752127500000|2025-07-10 06:05:00|5359.3|5353.3|5362.3|5356.3|5362.5|5356.5|5357.8|5351.8|1
1752127800000|2025-07-10 06:10:00|5362.5|5356.5|5364.5|5358.5|5365.7|5359.7|5361.7|5355.7|1
1752128100000|2025-07-10 06:15:00|5364.8|5358.8|5365|5359|5366.5|5360.5|5363.7|5357.7|2
1752128400000|2025-07-10 06:20:00|5364.8|5358.8|5366|5360|5366|5360|5360.5|5354.5|0
1752128700000|2025-07-10 06:25:00|5366.3|5360.3|5363|5357|5368|5362|5362.2|5356.2|0
1752129000000|2025-07-10 06:30:00|5363.5|5357.5|5362.8|5356.8|5365.5|5359.5|5360.2|5354.2|5
1752129300000|2025-07-10 06:35:00|5363.5|5357.5|5362.7|5356.7|5365|5359|5357.3|5351.3|3
1752129600000|2025-07-10 06:40:00|5363.3|5357.3|5361.8|5355.8|5366|5360|5361.5|5355.5|4
1752129900000|2025-07-10 06:45:00|5362.1|5356.1|5363.3|5357.3|5365.1|5359.1|5361.8|5355.8|3
1752130200000|2025-07-10 06:50:00|5363.5|5357.5|5365.3|5359.3|5365.3|5359.3|5361|5355|3
1752130500000|2025-07-10 06:55:00|5365.5|5359.5|5363.8|5357.8|5366.5|5360.5|5362.5|5356.5|4
1752130800000|2025-07-10 07:00:00|5363.5|5357.5|5373.7|5367.7|5374.3|5368.3|5358.5|5352.5|33
1752131100000|2025-07-10 07:05:00|5374|5368|5376.7|5370.7|5377.7|5371.7|5373.1|5367.1|5
1752131400000|2025-07-10 07:10:00|5377.3|5371.3|5379.7|5373.7|5381.2|5375.2|5376.9|5370.9|18
1752131700000|2025-07-10 07:15:00|5379.4|5373.4|5380.2|5374.2|5380.7|5374.7|5373.9|5367.9|4
1752132000000|2025-07-10 07:20:00|5379.9|5373.9|5381.5|5375.5|5386.3|5380.3|5379.2|5373.2|35
1752132300000|2025-07-10 07:25:00|5382.2|5376.2|5381.5|5375.5|5384.7|5378.7|5379.7|5373.7|5
1752132600000|2025-07-10 07:30:00|5381.7|5375.7|5375|5369|5381.7|5375.7|5374.5|5368.5|2
1752132900000|2025-07-10 07:35:00|5375.2|5369.2|5369.9|5363.9|5375.2|5369.2|5368.7|5362.7|9
1752133200000|2025-07-10 07:40:00|5370.7|5364.7|5368.9|5362.9|5374.7|5368.7|5368.9|5362.9|16
1752133500000|2025-07-10 07:45:00|5368.7|5362.7|5365.7|5359.7|5369.9|5363.9|5365.7|5359.7|2
1752133800000|2025-07-10 07:50:00|5365.4|5359.4|5361.1|5355.1|5365.4|5359.4|5359.4|5353.4|4
1752134100000|2025-07-10 07:55:00|5360.8|5354.8|5361.1|5355.1|5362.4|5356.4|5359.4|5353.4|2
1752134400000|2025-07-10 08:00:00|5361.9|5355.9|5361.1|5355.1|5362.4|5356.4|5358.9|5352.9|6
1752134700000|2025-07-10 08:05:00|5360.1|5354.1|5359.9|5353.9|5362.9|5356.9|5359.9|5353.9|3
1752135000000|2025-07-10 08:10:00|5360.2|5354.2|5366.1|5360.1|5366.1|5360.1|5359.7|5353.7|0
1752135300000|2025-07-10 08:15:00|5366.4|5360.4|5363|5357|5367.1|5361.1|5361.9|5355.9|1
1752135600000|2025-07-10 08:20:00|5363.2|5357.2|5362.9|5356.9|5367|5361|5361.9|5355.9|17
1752135900000|2025-07-10 08:25:00|5362.7|5356.7|5359.7|5353.7|5362.9|5356.9|5359.1|5353.1|1
1752136200000|2025-07-10 08:30:00|5359.9|5353.9|5360.4|5354.4|5360.9|5354.9|5357.9|5351.9|2
1752136500000|2025-07-10 08:35:00|5360.7|5354.7|5360.9|5354.9|5362.9|5356.9|5359.1|5353.1|0
1752136800000|2025-07-10 08:40:00|5361.6|5355.6|5361.9|5355.9|5361.9|5355.9|5357.9|5351.9|0
1752137100000|2025-07-10 08:45:00|5361.7|5355.7|5360.3|5354.3|5362.4|5356.4|5355.3|5349.3|97
1752137400000|2025-07-10 08:50:00|5360.5|5354.5|5356.3|5350.3|5361.3|5355.3|5354.8|5348.8|9
1752137700000|2025-07-10 08:55:00|5358.3|5352.3|5364.1|5358.1|5365.1|5359.1|5357.3|5351.3|5
1752138000000|2025-07-10 09:00:00|5364.3|5358.3|5362.3|5356.3|5365.1|5359.1|5361.3|5355.3|0
1752138300000|2025-07-10 09:05:00|5362.8|5356.8|5363.9|5357.9|5366.6|5360.6|5362.5|5356.5|58
1752138600000|2025-07-10 09:10:00|5363.3|5357.3|5358.6|5352.6|5363.3|5357.3|5357.1|5351.1|0
1752138900000|2025-07-10 09:15:00|5357.9|5351.9|5363.7|5357.7|5365.7|5359.7|5357.9|5351.9|19
1752139200000|2025-07-10 09:20:00|5363.4|5357.4|5370.9|5364.9|5371.9|5365.9|5363.1|5357.1|7
1752139500000|2025-07-10 09:25:00|5371.1|5365.1|5370.7|5364.7|5373.9|5367.9|5366.1|5360.1|22
1752139800000|2025-07-10 09:30:00|5370.9|5364.9|5373.1|5367.1|5375.9|5369.9|5366.6|5360.6|8
1752140100000|2025-07-10 09:35:00|5373.4|5367.4|5374.1|5368.1|5376.1|5370.1|5372.9|5366.9|4
1752140400000|2025-07-10 09:40:00|5373.8|5367.8|5370.9|5364.9|5373.8|5367.8|5369.1|5363.1|4
1752140700000|2025-07-10 09:45:00|5370.6|5364.6|5373.9|5367.9|5375.2|5369.2|5370.6|5364.6|8
1752141000000|2025-07-10 09:50:00|5373.6|5367.6|5371.2|5365.2|5374.9|5368.9|5369.9|5363.9|50
1752141300000|2025-07-10 09:55:00|5370.9|5364.9|5367.9|5361.9|5371.2|5365.2|5364.9|5358.9|27
1752141600000|2025-07-10 10:00:00|5368.1|5362.1|5369.9|5363.9|5370.4|5364.4|5367.1|5361.1|2
1752141900000|2025-07-10 10:05:00|5369.7|5363.7|5369.9|5363.9|5371.7|5365.7|5368.9|5362.9|1
1752142200000|2025-07-10 10:10:00|5370.1|5364.1|5370.7|5364.7|5370.9|5364.9|5368.2|5362.2|4
1752142500000|2025-07-10 10:15:00|5370.9|5364.9|5373.9|5367.9|5375.4|5369.4|5370.9|5364.9|10
1752142800000|2025-07-10 10:20:00|5373.6|5367.6|5374.7|5368.7|5374.7|5368.7|5370.9|5364.9|3
1752143100000|2025-07-10 10:25:00|5374.4|5368.4|5373.4|5367.4|5374.4|5368.4|5369.9|5363.9|6
1752143400000|2025-07-10 10:30:00|5372.9|5366.9|5367.9|5361.9|5372.9|5366.9|5367.9|5361.9|1
1752143700000|2025-07-10 10:35:00|5368.9|5362.9|5366.2|5360.2|5368.9|5362.9|5366.2|5360.2|0
1752144000000|2025-07-10 10:40:00|5365.9|5359.9|5368.1|5362.1|5368.7|5362.7|5363.1|5357.1|6
1752144300000|2025-07-10 10:45:00|5367.1|5361.1|5366.9|5360.9|5368.1|5362.1|5366.1|5360.1|0
1752144600000|2025-07-10 10:50:00|5367.1|5361.1|5369.1|5363.1|5370.8|5364.8|5366.6|5360.6|0
1752144900000|2025-07-10 10:55:00|5368.1|5362.1|5366.3|5360.3|5368.1|5362.1|5366.1|5360.1|0
1752145200000|2025-07-10 11:00:00|5366|5360|5370.1|5364.1|5372.1|5366.1|5365.1|5359.1|3
1752145500000|2025-07-10 11:05:00|5370.3|5364.3|5369.1|5363.1|5371.6|5365.6|5366.9|5360.9|5
1752145800000|2025-07-10 11:10:00|5368.9|5362.9|5368.1|5362.1|5370.9|5364.9|5366.1|5360.1|26
1752146100000|2025-07-10 11:15:00|5367.6|5361.6|5367.1|5361.1|5368.6|5362.6|5366.1|5360.1|2
1752146400000|2025-07-10 11:20:00|5366.6|5360.6|5366.1|5360.1|5366.6|5360.6|5365.1|5359.1|4
1752146700000|2025-07-10 11:25:00|5366.4|5360.4|5372.1|5366.1|5372.1|5366.1|5366.4|5360.4|11
1752147000000|2025-07-10 11:30:00|5371.8|5365.8|5366.3|5360.3|5372.1|5366.1|5366.3|5360.3|15
1752147300000|2025-07-10 11:35:00|5365.3|5359.3|5345.5|5339.5|5375.8|5369.8|5343.8|5337.8|435
1752147600000|2025-07-10 11:40:00|5345.1|5339.1|5339.7|5333.7|5348.4|5342.4|5339.7|5333.7|116
1752147900000|2025-07-10 11:45:00|5339.4|5333.4|5331.4|5325.4|5341.9|5335.9|5330.7|5324.7|39
1752148200000|2025-07-10 11:50:00|5332.2|5326.2|5335.9|5329.9|5335.9|5329.9|5329.2|5323.2|70
1752148500000|2025-07-10 11:55:00|5336.4|5330.4|5335.4|5329.4|5338.4|5332.4|5332.4|5326.4|46
1752148800000|2025-07-10 12:00:00|5334.4|5328.4|5341.4|5335.4|5344.9|5338.9|5334.1|5328.1|37
1752149100000|2025-07-10 12:05:00|5342.2|5336.2|5337.2|5331.2|5344.9|5338.9|5335.4|5329.4|44
1752149400000|2025-07-10 12:10:00|5336.2|5330.2|5329.2|5323.2|5337.4|5331.4|5327.4|5321.4|47
1752149700000|2025-07-10 12:15:00|5328.2|5322.2|5334.9|5328.9|5335.9|5329.9|5328.2|5322.2|50
1752150000000|2025-07-10 12:20:00|5335.2|5329.2|5333.2|5327.2|5336.2|5330.2|5332.2|5326.2|54
1752150300000|2025-07-10 12:25:00|5334.2|5328.2|5331.9|5325.9|5334.7|5328.7|5327.9|5321.9|37
1752150600000|2025-07-10 12:30:00|5332.2|5326.2|5344.2|5338.2|5344.4|5338.4|5331.9|5325.9|75
1752150900000|2025-07-10 12:35:00|5344.4|5338.4|5339.7|5333.7|5344.9|5338.9|5339.4|5333.4|5
1752151200000|2025-07-10 12:40:00|5339.4|5333.4|5340.4|5334.4|5343.7|5337.7|5339.2|5333.2|11
1752154200000|2025-07-10 13:30:00|5326.1|5320.1|5334.6|5328.6|5334.8|5328.8|5311.5|5305.5|1099
1752154500000|2025-07-10 13:35:00|5335.7|5329.7|5320.8|5314.8|5346.3|5340.3|5318.8|5312.8|169
1752154800000|2025-07-10 13:40:00|5321.1|5315.1|5325.9|5319.9|5329.9|5323.9|5317.4|5311.4|308
1752155100000|2025-07-10 13:45:00|5326.4|5320.4|5325.4|5319.4|5326.7|5320.7|5316.1|5310.1|444
1752155400000|2025-07-10 13:50:00|5325.6|5319.6|5337.1|5331.1|5337.9|5331.9|5321.4|5315.4|182
1752155700000|2025-07-10 13:55:00|5337.7|5331.7|5331.9|5325.9|5344.1|5338.1|5331.9|5325.9|218
1752156000000|2025-07-10 14:00:00|5331.6|5325.6|5347.9|5341.9|5355.5|5349.5|5331.4|5325.4|238
1752156300000|2025-07-10 14:05:00|5347.4|5341.4|5342|5336|5348.8|5342.8|5341.8|5335.8|420
1752156600000|2025-07-10 14:10:00|5342.3|5336.3|5338.9|5332.9|5344.5|5338.5|5337.2|5331.2|189
1752156900000|2025-07-10 14:15:00|5338.4|5332.4|5345.9|5339.9|5349.2|5343.2|5338.4|5332.4|124
1752157200000|2025-07-10 14:20:00|5346.2|5340.2|5336.5|5330.5|5346.7|5340.7|5327.9|5321.9|205
1752157500000|2025-07-10 14:25:00|5337.5|5331.5|5335.3|5329.3|5339.8|5333.8|5332|5326|76
1752157800000|2025-07-10 14:30:00|5335.5|5329.5|5330.6|5324.6|5341|5335|5328.3|5322.3|242
1752158100000|2025-07-10 14:35:00|5330.1|5324.1|5335.4|5329.4|5338.1|5332.1|5327.6|5321.6|148
1752158400000|2025-07-10 14:40:00|5335.1|5329.1|5335.6|5329.6|5340.3|5334.3|5331.6|5325.6|390
1752158700000|2025-07-10 14:45:00|5335.1|5329.1|5329.1|5323.1|5335.6|5329.6|5328.1|5322.1|179
1752159000000|2025-07-10 14:50:00|5328.3|5322.3|5312.2|5306.2|5328.3|5322.3|5312.2|5306.2|294
1752159300000|2025-07-10 14:55:00|5312.4|5306.4|5306.4|5300.4|5316.2|5310.2|5306.4|5300.4|296
1752159600000|2025-07-10 15:00:00|5306.2|5300.2|5307.2|5301.2|5314|5308|5301.7|5295.7|309
1752159900000|2025-07-10 15:05:00|5306.9|5300.9|5315.9|5309.9|5316.4|5310.4|5301.7|5295.7|190
1752160200000|2025-07-10 15:10:00|5316.2|5310.2|5320.7|5314.7|5324.4|5318.4|5313.9|5307.9|47
1752160500000|2025-07-10 15:15:00|5322.4|5316.4|5333.2|5327.2|5335.2|5329.2|5322.4|5316.4|253
1752160800000|2025-07-10 15:20:00|5334.4|5328.4|5337.6|5331.6|5340.2|5334.2|5333.4|5327.4|297
1752161100000|2025-07-10 15:25:00|5337.4|5331.4|5327.4|5321.4|5342.1|5336.1|5326.6|5320.6|111
1752161400000|2025-07-10 15:30:00|5328.1|5322.1|5317.6|5311.6|5331.6|5325.6|5317.6|5311.6|140
1752161700000|2025-07-10 15:35:00|5317.4|5311.4|5321.1|5315.1|5325.1|5319.1|5317.1|5311.1|57
1752162000000|2025-07-10 15:40:00|5321.4|5315.4|5318.9|5312.9|5324.6|5318.6|5317.1|5311.1|91
1752162300000|2025-07-10 15:45:00|5319.1|5313.1|5313.4|5307.4|5320.2|5314.2|5312.4|5306.4|38
1752162600000|2025-07-10 15:50:00|5314.1|5308.1|5306.4|5300.4|5314.9|5308.9|5304.9|5298.9|83
1752162900000|2025-07-10 15:55:00|5306.7|5300.7|5313.4|5307.4|5314.7|5308.7|5306.7|5300.7|109
1752163200000|2025-07-10 16:00:00|5312.6|5306.6|5313.1|5307.1|5313.1|5307.1|5308.9|5302.9|202
1752163500000|2025-07-10 16:05:00|5313.4|5307.4|5316.1|5310.1|5319.1|5313.1|5312.6|5306.6|122
1752163800000|2025-07-10 16:10:00|5317.1|5311.1|5320.7|5314.7|5323.4|5317.4|5315.1|5309.1|80
1752164100000|2025-07-10 16:15:00|5320.4|5314.4|5320.7|5314.7|5323.7|5317.7|5317.4|5311.4|41
1752164400000|2025-07-10 16:20:00|5320.1|5314.1|5320.9|5314.9|5326.2|5320.2|5318.7|5312.7|54
1752164700000|2025-07-10 16:25:00|5320.7|5314.7|5322.7|5316.7|5324.2|5318.2|5319.7|5313.7|62
1752165000000|2025-07-10 16:30:00|5323|5317|5320.7|5314.7|5323.7|5317.7|5319.1|5313.1|95
1752165300000|2025-07-10 16:35:00|5321|5315|5323.2|5317.2|5323.2|5317.2|5319.7|5313.7|37
1752165600000|2025-07-10 16:40:00|5323|5317|5319.7|5313.7|5323.7|5317.7|5317.7|5311.7|142
1752165900000|2025-07-10 16:45:00|5320.7|5314.7|5319.4|5313.4|5321.7|5315.7|5319.1|5313.1|195
1752166200000|2025-07-10 16:50:00|5321.6|5315.6|5323.7|5317.7|5323.8|5317.8|5320.1|5314.1|220
1752166500000|2025-07-10 16:55:00|5324.2|5318.2|5328.1|5322.1|5328.1|5322.1|5322.7|5316.7|48
1752166800000|2025-07-10 17:00:00|5328.4|5322.4|5326.7|5320.7|5328.4|5322.4|5325.2|5319.2|88
1752167100000|2025-07-10 17:05:00|5327.2|5321.2|5327.7|5321.7|5329.7|5323.7|5325.2|5319.2|206
1752167400000|2025-07-10 17:10:00|5328.2|5322.2|5331.4|5325.4|5332.9|5326.9|5326.9|5320.9|138
1752167700000|2025-07-10 17:15:00|5330.9|5324.9|5327.2|5321.2|5331.4|5325.4|5326.6|5320.6|105
1752168000000|2025-07-10 17:20:00|5327.7|5321.7|5333.7|5327.7|5334.7|5328.7|5327.4|5321.4|108
1752168300000|2025-07-10 17:25:00|5334|5328|5333|5327|5334|5328|5331|5325|102
1752168600000|2025-07-10 17:30:00|5332.2|5326.2|5333.2|5327.2|5333.7|5327.7|5331|5325|38
1752168900000|2025-07-10 17:35:00|5333.5|5327.5|5338|5332|5338.7|5332.7|5333|5327|84
1752169200000|2025-07-10 17:40:00|5339.2|5333.2|5342.9|5336.9|5345.2|5339.2|5338.7|5332.7|317
1752169500000|2025-07-10 17:45:00|5342.2|5336.2|5337.9|5331.9|5344.7|5338.7|5335.4|5329.4|94
1752169800000|2025-07-10 17:50:00|5338.2|5332.2|5338.3|5332.3|5340.7|5334.7|5337.5|5331.5|196
1752170100000|2025-07-10 17:55:00|5337.7|5331.7|5346.2|5340.2|5350.5|5344.5|5337.2|5331.2|532
1752170400000|2025-07-10 18:00:00|5345|5339|5345.9|5339.9|5350.7|5344.7|5342.5|5336.5|303
1752170700000|2025-07-10 18:05:00|5345.2|5339.2|5342.2|5336.2|5346.2|5340.2|5340.2|5334.2|196
1752171000000|2025-07-10 18:10:00|5342.7|5336.7|5346.5|5340.5|5348.5|5342.5|5337.3|5331.3|1087
1752171300000|2025-07-10 18:15:00|5346.8|5340.8|5347.5|5341.5|5354|5348|5346.3|5340.3|420
1752192000000|2025-07-11 00:00:00|5346.7|5340.7|5342.6|5336.6|5347.9|5341.9|5333.9|5327.9|143
1752192300000|2025-07-11 00:05:00|5342.3|5336.3|5345.9|5339.9|5347.4|5341.4|5337.9|5331.9|66
1752192600000|2025-07-11 00:10:00|5346.2|5340.2|5346.1|5340.1|5347.6|5341.6|5343.1|5337.1|32
1752192900000|2025-07-11 00:15:00|5345.3|5339.3|5344.9|5338.9|5346.9|5340.9|5342.7|5336.7|72
1752193200000|2025-07-11 00:20:00|5342.7|5336.7|5370.3|5364.3|5371.1|5365.1|5337.1|5331.1|158
1752193500000|2025-07-11 00:25:00|5370.1|5364.1|5385.8|5379.8|5391.8|5385.8|5368.1|5362.1|86
1752193800000|2025-07-11 00:30:00|5386.1|5380.1|5368.7|5362.7|5386.1|5380.1|5365|5359|61
1752194100000|2025-07-11 00:35:00|5372.6|5366.6|5369.8|5363.8|5373.1|5367.1|5358.6|5352.6|291
1752194400000|2025-07-11 00:40:00|5368.7|5362.7|5382.6|5376.6|5387|5381|5365.6|5359.6|142
1752194700000|2025-07-11 00:45:00|5382.8|5376.8|5388|5382|5388.6|5382.6|5376|5370|70
1752195000000|2025-07-11 00:50:00|5387.7|5381.7|5391.5|5385.5|5398.7|5392.7|5386|5380|43
1752195300000|2025-07-11 00:55:00|5391|5385|5386.9|5380.9|5398|5392|5382.3|5376.3|126
1752195600000|2025-07-11 01:00:00|5386.6|5380.6|5360.4|5354.4|5386.9|5380.9|5354.7|5348.7|113
1752195900000|2025-07-11 01:05:00|5360.7|5354.7|5365.2|5359.2|5367.9|5361.9|5360.7|5354.7|6
1752196200000|2025-07-11 01:10:00|5366.2|5360.2|5361.7|5355.7|5366.7|5360.7|5360.2|5354.2|33
1752196500000|2025-07-11 01:15:00|5362|5356|5362.7|5356.7|5363.2|5357.2|5360.2|5354.2|0
1752196800000|2025-07-11 01:20:00|5362.5|5356.5|5367|5361|5367.7|5361.7|5362|5356|9
1752197100000|2025-07-11 01:25:00|5367.5|5361.5|5368|5362|5369.7|5363.7|5366|5360|13
1752197400000|2025-07-11 01:30:00|5368.2|5362.2|5367|5361|5371.7|5365.7|5367|5361|10
1752197700000|2025-07-11 01:35:00|5366.5|5360.5|5366.1|5360.1|5368.7|5362.7|5364.9|5358.9|69
1752198000000|2025-07-11 01:40:00|5365.9|5359.9|5363.6|5357.6|5366.4|5360.4|5363.6|5357.6|23
1752198300000|2025-07-11 01:45:00|5363.9|5357.9|5365.6|5359.6|5365.7|5359.7|5362.9|5356.9|2
1752198600000|2025-07-11 01:50:00|5365.4|5359.4|5364.2|5358.2|5365.9|5359.9|5363.4|5357.4|6
1752198900000|2025-07-11 01:55:00|5363.9|5357.9|5366.1|5360.1|5366.4|5360.4|5363.2|5357.2|29
1752199200000|2025-07-11 02:00:00|5366.4|5360.4|5372.9|5366.9|5375.9|5369.9|5363.6|5357.6|43
1752199500000|2025-07-11 02:05:00|5373.1|5367.1|5373.6|5367.6|5375.9|5369.9|5372.6|5366.6|8
1752199800000|2025-07-11 02:10:00|5373.4|5367.4|5372.1|5366.1|5374.9|5368.9|5370.6|5364.6|6
1752200100000|2025-07-11 02:15:00|5372.3|5366.3|5368.6|5362.6|5372.6|5366.6|5367.6|5361.6|0
1752200400000|2025-07-11 02:20:00|5368.3|5362.3|5367.6|5361.6|5371.3|5365.3|5367.1|5361.1|15
1752200700000|2025-07-11 02:25:00|5368.1|5362.1|5366.8|5360.8|5369.3|5363.3|5366.8|5360.8|6
1752201000000|2025-07-11 02:30:00|5366.4|5360.4|5369.8|5363.8|5370|5364|5366.4|5360.4|107
1752201300000|2025-07-11 02:35:00|5369.5|5363.5|5363.6|5357.6|5373.1|5367.1|5360.8|5354.8|13
1752201600000|2025-07-11 02:40:00|5363.8|5357.8|5363.6|5357.6|5368.1|5362.1|5360.6|5354.6|1
1752201900000|2025-07-11 02:45:00|5364.4|5358.4|5364.8|5358.8|5364.8|5358.8|5355.4|5349.4|18
1752202200000|2025-07-11 02:50:00|5364.6|5358.6|5362.8|5356.8|5364.6|5358.6|5361.6|5355.6|1
1752202500000|2025-07-11 02:55:00|5363.1|5357.1|5357.6|5351.6|5363.1|5357.1|5357.6|5351.6|4
1752202800000|2025-07-11 03:00:00|5357.3|5351.3|5357.8|5351.8|5358.3|5352.3|5354.8|5348.8|2
1752203100000|2025-07-11 03:05:00|5357.6|5351.6|5349.3|5343.3|5357.6|5351.6|5349.3|5343.3|4
1752203400000|2025-07-11 03:10:00|5348.6|5342.6|5335.6|5329.6|5348.6|5342.6|5333.9|5327.9|65
1752203700000|2025-07-11 03:15:00|5335.9|5329.9|5333.9|5327.9|5340.8|5334.8|5333.9|5327.9|67
1752204000000|2025-07-11 03:20:00|5334.1|5328.1|5336.3|5330.3|5337.1|5331.1|5334.1|5328.1|149
1752204300000|2025-07-11 03:25:00|5336.1|5330.1|5333.8|5327.8|5340.8|5334.8|5333.3|5327.3|36
1752204600000|2025-07-11 03:30:00|5333.1|5327.1|5332.3|5326.3|5333.6|5327.6|5332.1|5326.1|30
1752204900000|2025-07-11 03:35:00|5332.1|5326.1|5331.8|5325.8|5332.8|5326.8|5328.1|5322.1|127
1752205200000|2025-07-11 03:40:00|5331.5|5325.5|5335.8|5329.8|5335.8|5329.8|5328.1|5322.1|26
1752205500000|2025-07-11 03:45:00|5336.6|5330.6|5335.8|5329.8|5336.6|5330.6|5334.8|5328.8|2
1752205800000|2025-07-11 03:50:00|5335.6|5329.6|5336.8|5330.8|5337|5331|5335.3|5329.3|0
1752206100000|2025-07-11 03:55:00|5336.6|5330.6|5335.8|5329.8|5337|5331|5335|5329|0
1752206400000|2025-07-11 04:00:00|5335.3|5329.3|5337|5331|5337.8|5331.8|5335|5329|1
1752206700000|2025-07-11 04:05:00|5336.8|5330.8|5337.3|5331.3|5337.6|5331.6|5336.3|5330.3|0
1752207000000|2025-07-11 04:10:00|5336.3|5330.3|5336.8|5330.8|5337.6|5331.6|5335.8|5329.8|1
1752207300000|2025-07-11 04:15:00|5336.6|5330.6|5336.3|5330.3|5337.6|5331.6|5336|5330|2
1752207600000|2025-07-11 04:20:00|5336|5330|5336.6|5330.6|5336.6|5330.6|5335.6|5329.6|0
1752207900000|2025-07-11 04:25:00|5336.3|5330.3|5334.8|5328.8|5336.6|5330.6|5334|5328|0
1752208200000|2025-07-11 04:30:00|5335.1|5329.1|5335.1|5329.1|5335.6|5329.6|5334.8|5328.8|0
1752208500000|2025-07-11 04:35:00|5334.8|5328.8|5336.3|5330.3|5336.3|5330.3|5334.6|5328.6|0
1752208800000|2025-07-11 04:40:00|5336|5330|5334.8|5328.8|5336|5330|5333|5327|1
1752209100000|2025-07-11 04:45:00|5334.5|5328.5|5333.8|5327.8|5334.8|5328.8|5333.5|5327.5|0
1752209400000|2025-07-11 04:50:00|5333.3|5327.3|5333|5327|5333.3|5327.3|5332|5326|1
1752209700000|2025-07-11 04:55:00|5332.5|5326.5|5330|5324|5332.5|5326.5|5330|5324|0
1752210000000|2025-07-11 05:00:00|5329.8|5323.8|5329.6|5323.6|5329.8|5323.8|5327.3|5321.3|2
1752210300000|2025-07-11 05:05:00|5329.3|5323.3|5328.6|5322.6|5329.6|5323.6|5328.6|5322.6|0
1752210600000|2025-07-11 05:10:00|5328.8|5322.8|5332.8|5326.8|5332.8|5326.8|5328.6|5322.6|1
1752210900000|2025-07-11 05:15:00|5332.5|5326.5|5332.6|5326.6|5332.6|5326.6|5331.3|5325.3|0
1752211200000|2025-07-11 05:20:00|5332.8|5326.8|5336.8|5330.8|5336.8|5330.8|5332.8|5326.8|0
1752211500000|2025-07-11 05:25:00|5337.3|5331.3|5340.8|5334.8|5342.8|5336.8|5337.3|5331.3|0
1752211800000|2025-07-11 05:30:00|5340.6|5334.6|5343.8|5337.8|5345|5339|5338.6|5332.6|9
1752212100000|2025-07-11 05:35:00|5344.1|5338.1|5346.8|5340.8|5350.8|5344.8|5343.8|5337.8|7
1752212400000|2025-07-11 05:40:00|5346.6|5340.6|5347.6|5341.6|5347.8|5341.8|5345.5|5339.5|1
1752212700000|2025-07-11 05:45:00|5347.3|5341.3|5344.2|5338.2|5347.8|5341.8|5343|5337|4
1752213000000|2025-07-11 05:50:00|5344|5338|5341.6|5335.6|5344|5338|5340.8|5334.8|1
1752213300000|2025-07-11 05:55:00|5341|5335|5335.8|5329.8|5341|5335|5333.8|5327.8|1
1752213600000|2025-07-11 06:00:00|5335.5|5329.5|5339.3|5333.3|5339.3|5333.3|5334.3|5328.3|5
1752213900000|2025-07-11 06:05:00|5338.8|5332.8|5341.3|5335.3|5341.8|5335.8|5337.8|5331.8|4
1752214200000|2025-07-11 06:10:00|5341|5335|5340.8|5334.8|5341.8|5335.8|5339|5333|0
1752214500000|2025-07-11 06:15:00|5341.5|5335.5|5346.5|5340.5|5346.8|5340.8|5341.5|5335.5|1
1752214800000|2025-07-11 06:20:00|5347|5341|5347.5|5341.5|5348.5|5342.5|5345.5|5339.5|0
1752215100000|2025-07-11 06:25:00|5347.8|5341.8|5351.5|5345.5|5353.8|5347.8|5347.8|5341.8|51
1752215400000|2025-07-11 06:30:00|5351.8|5345.8|5350.3|5344.3|5353.1|5347.1|5347.8|5341.8|3
1752215700000|2025-07-11 06:35:00|5351.3|5345.3|5349.8|5343.8|5354.3|5348.3|5349.8|5343.8|3
1752216000000|2025-07-11 06:40:00|5349.5|5343.5|5348.5|5342.5|5349.8|5343.8|5346.5|5340.5|0
1752216300000|2025-07-11 06:45:00|5347.8|5341.8|5343.8|5337.8|5348.5|5342.5|5342.5|5336.5|14
1752216600000|2025-07-11 06:50:00|5344|5338|5340.8|5334.8|5344.8|5338.8|5340.8|5334.8|0
1752216900000|2025-07-11 06:55:00|5340|5334|5338.8|5332.8|5340.8|5334.8|5335.8|5329.8|6
1752217200000|2025-07-11 07:00:00|5336.8|5330.8|5335.5|5329.5|5337.8|5331.8|5333.8|5327.8|10
1752217500000|2025-07-11 07:05:00|5336.8|5330.8|5334.8|5328.8|5339.8|5333.8|5333.5|5327.5|2
1752217800000|2025-07-11 07:10:00|5334.5|5328.5|5337.8|5331.8|5340.5|5334.5|5334.5|5328.5|9
1752218100000|2025-07-11 07:15:00|5338.3|5332.3|5338.8|5332.8|5340.5|5334.5|5338.3|5332.3|2
1752218400000|2025-07-11 07:20:00|5339.5|5333.5|5343.5|5337.5|5343.5|5337.5|5339.5|5333.5|2
1752218700000|2025-07-11 07:25:00|5342.8|5336.8|5343.8|5337.8|5344.8|5338.8|5342.8|5336.8|1
1752219000000|2025-07-11 07:30:00|5344|5338|5345.5|5339.5|5345.8|5339.8|5343.8|5337.8|0
1752219300000|2025-07-11 07:35:00|5345.8|5339.8|5348|5342|5348|5342|5345.5|5339.5|0
1752219600000|2025-07-11 07:40:00|5348.3|5342.3|5352.7|5346.7|5352.7|5346.7|5348.3|5342.3|22
1752219900000|2025-07-11 07:45:00|5352.2|5346.2|5345.7|5339.7|5352.2|5346.2|5345.7|5339.7|8
1752220200000|2025-07-11 07:50:00|5345.5|5339.5|5340.4|5334.4|5346.7|5340.7|5340|5334|4
1752220500000|2025-07-11 07:55:00|5340|5334|5332.7|5326.7|5340|5334|5332.5|5326.5|1
1752220800000|2025-07-11 08:00:00|5333.5|5327.5|5332.2|5326.2|5338.7|5332.7|5332.2|5326.2|0
1752221100000|2025-07-11 08:05:00|5332|5326|5320.7|5314.7|5332|5326|5319.2|5313.2|18
1752221400000|2025-07-11 08:10:00|5321|5315|5328.5|5322.5|5329|5323|5317.7|5311.7|18
1752221700000|2025-07-11 08:15:00|5327.7|5321.7|5331.5|5325.5|5333|5327|5325.2|5319.2|1
1752222000000|2025-07-11 08:20:00|5331.7|5325.7|5334|5328|5334.2|5328.2|5331.5|5325.5|1
1752222300000|2025-07-11 08:25:00|5334.2|5328.2|5335.7|5329.7|5336.2|5330.2|5332|5326|7
1752222600000|2025-07-11 08:30:00|5336|5330|5331|5325|5336.2|5330.2|5330|5324|69
1752222900000|2025-07-11 08:35:00|5331.2|5325.2|5331.7|5325.7|5334.5|5328.5|5329.5|5323.5|1
1752223200000|2025-07-11 08:40:00|5331.5|5325.5|5327.7|5321.7|5332.5|5326.5|5327|5321|2
1752223500000|2025-07-11 08:45:00|5327.2|5321.2|5324.7|5318.7|5327.2|5321.2|5322|5316|2
1752223800000|2025-07-11 08:50:00|5323.7|5317.7|5321.5|5315.5|5323.7|5317.7|5320|5314|2
1752224100000|2025-07-11 08:55:00|5321.7|5315.7|5319.7|5313.7|5323|5317|5318|5312|51
1752224400000|2025-07-11 09:00:00|5319.5|5313.5|5321.5|5315.5|5322.2|5316.2|5315.5|5309.5|44
1752224700000|2025-07-11 09:05:00|5320.7|5314.7|5320|5314|5320.7|5314.7|5317.7|5311.7|3
1752225000000|2025-07-11 09:10:00|5320.5|5314.5|5317|5311|5321.2|5315.2|5316.5|5310.5|3
1752225300000|2025-07-11 09:15:00|5317.2|5311.2|5316|5310|5318.2|5312.2|5313.7|5307.7|4
1752225600000|2025-07-11 09:20:00|5315.7|5309.7|5315.2|5309.2|5315.7|5309.7|5313.7|5307.7|3
1752225900000|2025-07-11 09:25:00|5315.7|5309.7|5313|5307|5315.7|5309.7|5312|5306|3
1752226200000|2025-07-11 09:30:00|5312.5|5306.5|5311.7|5305.7|5314.2|5308.2|5310.2|5304.2|81
1752226500000|2025-07-11 09:35:00|5312.2|5306.2|5314.4|5308.4|5316.4|5310.4|5311.4|5305.4|87
1752226800000|2025-07-11 09:40:00|5314.7|5308.7|5314.9|5308.9|5315.9|5309.9|5314.4|5308.4|13
1752227100000|2025-07-11 09:45:00|5314.6|5308.6|5319.7|5313.7|5319.9|5313.9|5314.6|5308.6|41
1752227400000|2025-07-11 09:50:00|5318.6|5312.6|5316.2|5310.2|5318.6|5312.6|5312.4|5306.4|13
1752227700000|2025-07-11 09:55:00|5315.9|5309.9|5311.9|5305.9|5316.4|5310.4|5309.4|5303.4|12
1752228000000|2025-07-11 10:00:00|5312.2|5306.2|5317.6|5311.6|5319.7|5313.7|5310.9|5304.9|17
1752228300000|2025-07-11 10:05:00|5317.9|5311.9|5316.2|5310.2|5318.4|5312.4|5313.2|5307.2|60
1752228600000|2025-07-11 10:10:00|5316.4|5310.4|5312.9|5306.9|5317.2|5311.2|5311.4|5305.4|22
1752228900000|2025-07-11 10:15:00|5313.2|5307.2|5318.9|5312.9|5318.9|5312.9|5312.4|5306.4|75
1752229200000|2025-07-11 10:20:00|5318.6|5312.6|5325.2|5319.2|5325.2|5319.2|5316.6|5310.6|53
1752229500000|2025-07-11 10:25:00|5324.2|5318.2|5321.2|5315.2|5324.2|5318.2|5320.4|5314.4|8
1752229800000|2025-07-11 10:30:00|5320.9|5314.9|5315.4|5309.4|5322.4|5316.4|5314.4|5308.4|28
1752230100000|2025-07-11 10:35:00|5315.2|5309.2|5319.9|5313.9|5320.2|5314.2|5315.2|5309.2|6
1752230400000|2025-07-11 10:40:00|5320.2|5314.2|5312.4|5306.4|5320.2|5314.2|5312.2|5306.2|7
1752230700000|2025-07-11 10:45:00|5312.7|5306.7|5311.4|5305.4|5313.4|5307.4|5308.4|5302.4|5
1752231000000|2025-07-11 10:50:00|5311.2|5305.2|5315.4|5309.4|5315.4|5309.4|5308.9|5302.9|18
1752231300000|2025-07-11 10:55:00|5315.2|5309.2|5319.2|5313.2|5319.2|5313.2|5313.9|5307.9|9
1752231600000|2025-07-11 11:00:00|5318.9|5312.9|5318.4|5312.4|5319.4|5313.4|5318.4|5312.4|10
1752231900000|2025-07-11 11:05:00|5318.7|5312.7|5319.2|5313.2|5319.9|5313.9|5318.4|5312.4|42
1752232200000|2025-07-11 11:10:00|5319.4|5313.4|5321.9|5315.9|5323.4|5317.4|5318.9|5312.9|22
1752232500000|2025-07-11 11:15:00|5322.5|5316.5|5323.9|5317.9|5323.9|5317.9|5320.4|5314.4|10
1752232800000|2025-07-11 11:20:00|5324.4|5318.4|5332.2|5326.2|5332.2|5326.2|5322.9|5316.9|292
1752233100000|2025-07-11 11:25:00|5331.9|5325.9|5334.7|5328.7|5335.2|5329.2|5330.9|5324.9|6
1752233400000|2025-07-11 11:30:00|5335.9|5329.9|5335.4|5329.4|5337.7|5331.7|5333.9|5327.9|11
1752233700000|2025-07-11 11:35:00|5335.2|5329.2|5331.4|5325.4|5335.9|5329.9|5331.4|5325.4|35
1752234000000|2025-07-11 11:40:00|5332.4|5326.4|5325.9|5319.9|5332.4|5326.4|5325.9|5319.9|8
1752234300000|2025-07-11 11:45:00|5325.6|5319.6|5325.9|5319.9|5328.1|5322.1|5322.4|5316.4|30
1752234600000|2025-07-11 11:50:00|5325.6|5319.6|5326.2|5320.2|5327.7|5321.7|5324.9|5318.9|6
1752234900000|2025-07-11 11:55:00|5325.9|5319.9|5328.9|5322.9|5331.9|5325.9|5324.9|5318.9|10
1752235200000|2025-07-11 12:00:00|5328.7|5322.7|5322.2|5316.2|5328.7|5322.7|5321.9|5315.9|134
1752235500000|2025-07-11 12:05:00|5322.4|5316.4|5310.2|5304.2|5322.7|5316.7|5306.7|5300.7|119
1752235800000|2025-07-11 12:10:00|5310.5|5304.5|5318|5312|5321.5|5315.5|5309.7|5303.7|253
1752236100000|2025-07-11 12:15:00|5317.7|5311.7|5312|5306|5317.7|5311.7|5311.7|5305.7|10
1752236400000|2025-07-11 12:20:00|5311.7|5305.7|5308|5302|5311.7|5305.7|5306.5|5300.5|99
1752236700000|2025-07-11 12:25:00|5308.5|5302.5|5316.5|5310.5|5317.2|5311.2|5306.5|5300.5|151
1752237000000|2025-07-11 12:30:00|5317|5311|5326|5320|5326|5320|5316|5310|61
1752237300000|2025-07-11 12:35:00|5326.7|5320.7|5327.7|5321.7|5329.2|5323.2|5323.5|5317.5|130
1752237600000|2025-07-11 12:40:00|5325|5319|5339.7|5333.7|5347.5|5341.5|5325|5319|221
1752240600000|2025-07-11 13:30:00|5340.9|5334.9|5345.6|5339.6|5354.4|5348.4|5333.6|5327.6|553
1752240900000|2025-07-11 13:35:00|5345.9|5339.9|5356.8|5350.8|5364.3|5358.3|5345.9|5339.9|189
1752241200000|2025-07-11 13:40:00|5356.1|5350.1|5355.6|5349.6|5360.9|5354.9|5350.6|5344.6|237
1752241500000|2025-07-11 13:45:00|5356.1|5350.1|5343.9|5337.9|5356.9|5350.9|5342.4|5336.4|297
1752241800000|2025-07-11 13:50:00|5344.1|5338.1|5338.4|5332.4|5348.6|5342.6|5337.9|5331.9|149
1752242100000|2025-07-11 13:55:00|5337.9|5331.9|5340.1|5334.1|5344.6|5338.6|5336.4|5330.4|59
1752242400000|2025-07-11 14:00:00|5339.6|5333.6|5335.4|5329.4|5341.9|5335.9|5335.3|5329.3|186
1752242700000|2025-07-11 14:05:00|5335.6|5329.6|5334.9|5328.9|5339.9|5333.9|5332.4|5326.4|82
1752243000000|2025-07-11 14:10:00|5333.9|5327.9|5337.8|5331.8|5337.8|5331.8|5330.4|5324.4|191
1752243300000|2025-07-11 14:15:00|5339.6|5333.6|5348.4|5342.4|5348.9|5342.9|5337.1|5331.1|189
1752243600000|2025-07-11 14:20:00|5348.9|5342.9|5371.4|5365.4|5375.7|5369.7|5348.9|5342.9|532
1752243900000|2025-07-11 14:25:00|5370.9|5364.9|5383.4|5377.4|5386.9|5380.9|5370.9|5364.9|415
1752244200000|2025-07-11 14:30:00|5383.9|5377.9|5373.9|5367.9|5389.6|5383.6|5370.4|5364.4|200
1752244500000|2025-07-11 14:35:00|5374.4|5368.4|5368.2|5362.2|5379.9|5373.9|5366.2|5360.2|133
1752244800000|2025-07-11 14:40:00|5369.2|5363.2|5370.1|5364.1|5370.4|5364.4|5361.9|5355.9|75
1752245100000|2025-07-11 14:45:00|5370.4|5364.4|5373.9|5367.9|5376.1|5370.1|5367.6|5361.6|111
1752245400000|2025-07-11 14:50:00|5374.1|5368.1|5374.6|5368.6|5374.9|5368.9|5368.6|5362.6|167
1752245700000|2025-07-11 14:55:00|5374.4|5368.4|5390.6|5384.6|5390.6|5384.6|5373.9|5367.9|245
1752246000000|2025-07-11 15:00:00|5390.9|5384.9|5392.2|5386.2|5394.4|5388.4|5388.4|5382.4|331
1752246300000|2025-07-11 15:05:00|5392.4|5386.4|5380.4|5374.4|5394.2|5388.2|5380.2|5374.2|105
1752246600000|2025-07-11 15:10:00|5380.2|5374.2|5379.9|5373.9|5384.4|5378.4|5378.9|5372.9|63
1752246900000|2025-07-11 15:15:00|5380.4|5374.4|5384.9|5378.9|5385.4|5379.4|5374.4|5368.4|148
1752247200000|2025-07-11 15:20:00|5384.4|5378.4|5391.4|5385.4|5396.6|5390.6|5384.4|5378.4|134
1752247500000|2025-07-11 15:25:00|5392.6|5386.6|5401.4|5395.4|5410.6|5404.6|5392.6|5386.6|523
1752247800000|2025-07-11 15:30:00|5401.6|5395.6|5405.6|5399.6|5408.4|5402.4|5393.6|5387.6|106
1752248100000|2025-07-11 15:35:00|5405.9|5399.9|5406.4|5400.4|5411.6|5405.6|5402.6|5396.6|145
1752248400000|2025-07-11 15:40:00|5406.1|5400.1|5405.9|5399.9|5414.6|5408.6|5405.9|5399.9|117
1752248700000|2025-07-11 15:45:00|5407.6|5401.6|5406.4|5400.4|5407.9|5401.9|5403.9|5397.9|268
1752249000000|2025-07-11 15:50:00|5405.9|5399.9|5401.9|5395.9|5407.9|5401.9|5397.6|5391.6|293
1752249300000|2025-07-11 15:55:00|5402.1|5396.1|5404.9|5398.9|5408.3|5402.3|5402.1|5396.1|270
1752249600000|2025-07-11 16:00:00|5404.6|5398.6|5378.9|5372.9|5404.9|5398.9|5369.9|5363.9|632
1752249900000|2025-07-11 16:05:00|5379.4|5373.4|5376.9|5370.9|5384.9|5378.9|5369.4|5363.4|333
1752250200000|2025-07-11 16:10:00|5377.1|5371.1|5393.4|5387.4|5395.9|5389.9|5375.9|5369.9|416
1752250500000|2025-07-11 16:15:00|5393.9|5387.9|5390.4|5384.4|5399.7|5393.7|5388.4|5382.4|194
1752250800000|2025-07-11 16:20:00|5390.9|5384.9|5389.4|5383.4|5393.6|5387.6|5384.2|5378.2|56
1752251100000|2025-07-11 16:25:00|5389.6|5383.6|5388.1|5382.1|5394.1|5388.1|5385.4|5379.4|111
1752251400000|2025-07-11 16:30:00|5389.4|5383.4|5381.4|5375.4|5395.4|5389.4|5381.1|5375.1|200
1752251700000|2025-07-11 16:35:00|5381.9|5375.9|5383.1|5377.1|5384.4|5378.4|5377.6|5371.6|75
1752252000000|2025-07-11 16:40:00|5382.9|5376.9|5374.9|5368.9|5384.1|5378.1|5372.9|5366.9|110
1752252300000|2025-07-11 16:45:00|5373.9|5367.9|5384.9|5378.9|5386.4|5380.4|5373.9|5367.9|46
1752252600000|2025-07-11 16:50:00|5385.1|5379.1|5395.4|5389.4|5395.4|5389.4|5384.4|5378.4|171
1752252900000|2025-07-11 16:55:00|5394.9|5388.9|5396.6|5390.6|5403.9|5397.9|5394.9|5388.9|243
1752253200000|2025-07-11 17:00:00|5396.4|5390.4|5403.4|5397.4|5404.9|5398.9|5395.4|5389.4|171
1752253500000|2025-07-11 17:05:00|5402.4|5396.4|5399.9|5393.9|5406.6|5400.6|5399.9|5393.9|122
1752253800000|2025-07-11 17:10:00|5400.1|5394.1|5390.4|5384.4|5400.1|5394.1|5390.1|5384.1|61
1752254100000|2025-07-11 17:15:00|5390.6|5384.6|5398.1|5392.1|5398.4|5392.4|5390.1|5384.1|62
1752254400000|2025-07-11 17:20:00|5397.9|5391.9|5395.4|5389.4|5401.6|5395.6|5391.1|5385.1|71
1752254700000|2025-07-11 17:25:00|5394.9|5388.9|5391.6|5385.6|5395.4|5389.4|5388.4|5382.4|68
1752255000000|2025-07-11 17:30:00|5391.9|5385.9|5391.6|5385.6|5393.6|5387.6|5389.1|5383.1|349
1752255300000|2025-07-11 17:35:00|5391.4|5385.4|5392.1|5386.1|5395.1|5389.1|5391.1|5385.1|22
1752255600000|2025-07-11 17:40:00|5391.9|5385.9|5385.1|5379.1|5392.6|5386.6|5384.9|5378.9|85
1752255900000|2025-07-11 17:45:00|5385.6|5379.6|5388.9|5382.9|5389.8|5383.8|5383.1|5377.1|182
1752256200000|2025-07-11 17:50:00|5388.6|5382.6|5383.1|5377.1|5389.4|5383.4|5382.8|5376.8|73
1752256500000|2025-07-11 17:55:00|5383.3|5377.3|5381.9|5375.9|5386.1|5380.1|5379.4|5373.4|130
1752256800000|2025-07-11 18:00:00|5381.1|5375.1|5375.6|5369.6|5381.9|5375.9|5373.1|5367.1|491
1752257100000|2025-07-11 18:05:00|5375.4|5369.4|5370.6|5364.6|5375.4|5369.4|5369.6|5363.6|267
1752257400000|2025-07-11 18:10:00|5370.9|5364.9|5369.4|5363.4|5376.4|5370.4|5365.6|5359.6|951
1752257700000|2025-07-11 18:15:00|5369.9|5363.9|5363.1|5357.1|5369.9|5363.9|5360.6|5354.6|646
1752451200000|2025-07-14 00:00:00|5350.7|5344.7|5333.3|5327.3|5352.4|5345.2|5332.8|5326.8|143
1752451500000|2025-07-14 00:05:00|5333|5327|5319.7|5313.7|5334|5328|5318.8|5312.8|97
1752451800000|2025-07-14 00:10:00|5319.4|5313.4|5326.2|5320.2|5328.2|5322.2|5318.2|5312.2|21
1752452100000|2025-07-14 00:15:00|5325.9|5319.9|5316.2|5310.2|5325.9|5319.9|5315.7|5309.7|31
1752452400000|2025-07-14 00:20:00|5316.7|5310.7|5307.7|5301.7|5317.9|5311.9|5307.7|5301.7|105
1752452700000|2025-07-14 00:25:00|5308|5302|5312.9|5306.9|5312.9|5306.9|5305.5|5299.5|60
1752453000000|2025-07-14 00:30:00|5312.6|5306.6|5320.1|5314.1|5322.1|5316.1|5310.6|5304.6|59
1752453300000|2025-07-14 00:35:00|5319.9|5313.9|5318.6|5312.6|5320.4|5314.4|5314.6|5308.6|18
1752453600000|2025-07-14 00:40:00|5317.6|5311.6|5319.6|5313.6|5321.6|5315.6|5316.6|5310.6|5
1752453900000|2025-07-14 00:45:00|5319.9|5313.9|5325.6|5319.6|5327.4|5321.4|5319.6|5313.6|12
1752454200000|2025-07-14 00:50:00|5325.4|5319.4|5325.4|5319.4|5325.6|5319.6|5321.6|5315.6|10
1752454500000|2025-07-14 00:55:00|5325.9|5319.9|5328.6|5322.6|5330.1|5324.1|5325.4|5319.4|12
1752454800000|2025-07-14 01:00:00|5327.6|5321.6|5322.4|5316.4|5329.6|5323.6|5321.9|5315.9|24
1752455100000|2025-07-14 01:05:00|5322.8|5316.8|5327.9|5321.9|5328.4|5322.4|5319.6|5313.6|3
1752455400000|2025-07-14 01:10:00|5327.6|5321.6|5328.6|5322.6|5328.6|5322.6|5325.1|5319.1|10
1752455700000|2025-07-14 01:15:00|5328.9|5322.9|5335.1|5329.1|5335.1|5329.1|5327.4|5321.4|4
1752456000000|2025-07-14 01:20:00|5334.6|5328.6|5334.9|5328.9|5340.1|5334.1|5334.6|5328.6|3
1752456300000|2025-07-14 01:25:00|5334.6|5328.6|5340.6|5334.6|5340.6|5334.6|5334.6|5328.6|15
1752456600000|2025-07-14 01:30:00|5341.3|5335.3|5345.6|5339.6|5346.3|5340.3|5341.3|5335.3|1
1752456900000|2025-07-14 01:35:00|5345.8|5339.8|5348.6|5342.6|5353.1|5347.1|5343.6|5337.6|11
1752457200000|2025-07-14 01:40:00|5348.4|5342.4|5348.1|5342.1|5350.9|5344.9|5347.9|5341.9|4
1752457500000|2025-07-14 01:45:00|5348.3|5342.3|5348.4|5342.4|5350.9|5344.9|5346.6|5340.6|2
1752457800000|2025-07-14 01:50:00|5348.2|5342.2|5350.7|5344.7|5352.6|5346.6|5348.2|5342.2|8
1752458100000|2025-07-14 01:55:00|5350.2|5344.2|5343.2|5337.2|5350.2|5344.2|5341.4|5335.4|8
1752458400000|2025-07-14 02:00:00|5343.9|5337.9|5345.4|5339.4|5346.4|5340.4|5342.9|5336.9|3
1752458700000|2025-07-14 02:05:00|5345.2|5339.2|5347.2|5341.2|5348.2|5342.2|5345.2|5339.2|4
1752459000000|2025-07-14 02:10:00|5346.7|5340.7|5344.7|5338.7|5348.9|5342.9|5344.2|5338.2|1
1752459300000|2025-07-14 02:15:00|5344.4|5338.4|5347.2|5341.2|5347.9|5341.9|5343.2|5337.2|5
1752459600000|2025-07-14 02:20:00|5346.4|5340.4|5346.4|5340.4|5347.2|5341.2|5344.2|5338.2|0
1752459900000|2025-07-14 02:25:00|5346.2|5340.2|5343.2|5337.2|5346.2|5340.2|5342.2|5336.2|1
1752460200000|2025-07-14 02:30:00|5343.9|5337.9|5349.2|5343.2|5353.6|5347.6|5343.9|5337.9|15
1752460500000|2025-07-14 02:35:00|5348.9|5342.9|5338.4|5332.4|5349.2|5343.2|5337.9|5331.9|3
1752460800000|2025-07-14 02:40:00|5338.6|5332.6|5342.9|5336.9|5343.4|5337.4|5338.2|5332.2|11
1752461100000|2025-07-14 02:45:00|5343.2|5337.2|5344.9|5338.9|5348.1|5342.1|5343.2|5337.2|4
1752461400000|2025-07-14 02:50:00|5344.6|5338.6|5350.9|5344.9|5351.9|5345.9|5343.4|5337.4|0
1752461700000|2025-07-14 02:55:00|5350.4|5344.4|5350.9|5344.9|5354.1|5348.1|5349.9|5343.9|8
1752462000000|2025-07-14 03:00:00|5351.1|5345.1|5351.9|5345.9|5352.6|5346.6|5346.4|5340.4|8
1752462300000|2025-07-14 03:05:00|5352.4|5346.4|5357.1|5351.1|5358.9|5352.9|5352.4|5346.4|19
1752462600000|2025-07-14 03:10:00|5358.6|5352.6|5352.9|5346.9|5358.6|5352.6|5352.9|5346.9|1
1752462900000|2025-07-14 03:15:00|5353.4|5347.4|5356.1|5350.1|5357.9|5351.9|5352.9|5346.9|10
1752463200000|2025-07-14 03:20:00|5355.9|5349.9|5357.9|5351.9|5357.9|5351.9|5354.6|5348.6|2
1752463500000|2025-07-14 03:25:00|5358.4|5352.4|5355.1|5349.1|5358.6|5352.6|5353.4|5347.4|4
1752463800000|2025-07-14 03:30:00|5354.1|5348.1|5355.1|5349.1|5356.1|5350.1|5354.1|5348.1|0
1752464100000|2025-07-14 03:35:00|5354.9|5348.9|5356.1|5350.1|5356.1|5350.1|5352.9|5346.9|2
1752464400000|2025-07-14 03:40:00|5355.9|5349.9|5353.1|5347.1|5356.1|5350.1|5353.1|5347.1|0
1752464700000|2025-07-14 03:45:00|5353.6|5347.6|5356.1|5350.1|5356.1|5350.1|5353.6|5347.6|1
1752465000000|2025-07-14 03:50:00|5355.9|5349.9|5355.1|5349.1|5356.1|5350.1|5355.1|5349.1|0
1752465300000|2025-07-14 03:55:00|5354.7|5348.7|5354.6|5348.6|5355.1|5349.1|5352.9|5346.9|0
1752465600000|2025-07-14 04:00:00|5354.3|5348.3|5352.1|5346.1|5354.3|5348.3|5351.6|5345.6|0
1752465900000|2025-07-14 04:05:00|5352.3|5346.3|5354.1|5348.1|5354.3|5348.3|5352.3|5346.3|0
1752466200000|2025-07-14 04:10:00|5353.1|5347.1|5356.1|5350.1|5356.1|5350.1|5353.1|5347.1|0
1752466500000|2025-07-14 04:15:00|5355.9|5349.9|5352.8|5346.8|5356.1|5350.1|5352.6|5346.6|1
1752466800000|2025-07-14 04:20:00|5353.1|5347.1|5357.8|5351.8|5359.6|5353.6|5353.1|5347.1|2
1752467100000|2025-07-14 04:25:00|5358.1|5352.1|5359.8|5353.8|5359.8|5353.8|5358.1|5352.1|0
1752467400000|2025-07-14 04:30:00|5359.6|5353.6|5359.6|5353.6|5361.1|5355.1|5359.3|5353.3|3
1752467700000|2025-07-14 04:35:00|5359.3|5353.3|5359.3|5353.3|5359.6|5353.6|5359.1|5353.1|0
1752468000000|2025-07-14 04:40:00|5359.6|5353.6|5361.6|5355.6|5362.1|5356.1|5358.6|5352.6|1
1752468300000|2025-07-14 04:45:00|5362.1|5356.1|5365.5|5359.5|5365.5|5359.5|5361.8|5355.8|0
1752468600000|2025-07-14 04:50:00|5366.1|5360.1|5366.8|5360.8|5368.5|5362.5|5365.1|5359.1|2
1752468900000|2025-07-14 04:55:00|5367.1|5361.1|5371.6|5365.6|5376.5|5370.5|5367.1|5361.1|74
1752469200000|2025-07-14 05:00:00|5371.3|5365.3|5371.5|5365.5|5374.1|5368.1|5371.1|5365.1|4
1752469500000|2025-07-14 05:05:00|5371.3|5365.3|5369.5|5363.5|5371.5|5365.5|5369.3|5363.3|2
1752469800000|2025-07-14 05:10:00|5368.3|5362.3|5366.1|5360.1|5368.3|5362.3|5365.5|5359.5|0
1752470100000|2025-07-14 05:15:00|5365.8|5359.8|5369.1|5363.1|5371.8|5365.8|5365.8|5359.8|2
1752470400000|2025-07-14 05:20:00|5370.1|5364.1|5369.1|5363.1|5370.1|5364.1|5367.8|5361.8|1
1752470700000|2025-07-14 05:25:00|5368.8|5362.8|5372.1|5366.1|5372.1|5366.1|5368.3|5362.3|0
1752471000000|2025-07-14 05:30:00|5372.6|5366.6|5374.8|5368.8|5375.8|5369.8|5371.8|5365.8|4
1752471300000|2025-07-14 05:35:00|5374.5|5368.5|5374.1|5368.1|5376.8|5370.8|5373.1|5367.1|3
1752471600000|2025-07-14 05:40:00|5374.3|5368.3|5373.8|5367.8|5375.3|5369.3|5372.3|5366.3|1
1752471900000|2025-07-14 05:45:00|5374.3|5368.3|5367.1|5361.1|5374.6|5368.6|5367.1|5361.1|1
1752472200000|2025-07-14 05:50:00|5366.8|5360.8|5368.3|5362.3|5369.8|5363.8|5366.8|5360.8|5
1752472500000|2025-07-14 05:55:00|5368.5|5362.5|5366.5|5360.5|5369.5|5363.5|5366|5360|3
1752472800000|2025-07-14 06:00:00|5364.5|5358.5|5368.5|5362.5|5368.8|5362.8|5364|5358|0
1752473100000|2025-07-14 06:05:00|5368.3|5362.3|5365.1|5359.1|5368.3|5362.3|5363|5357|2
1752473400000|2025-07-14 06:10:00|5367.1|5361.1|5366.1|5360.1|5369.1|5363.1|5365.1|5359.1|8
1752473700000|2025-07-14 06:15:00|5365.8|5359.8|5369.1|5363.1|5371.8|5365.8|5365.8|5359.8|4
1752474000000|2025-07-14 06:20:00|5368.6|5362.6|5367.1|5361.1|5368.6|5362.6|5366|5360|1
1752474300000|2025-07-14 06:25:00|5368.1|5362.1|5374|5368|5375|5369|5367.1|5361.1|37
1752474600000|2025-07-14 06:30:00|5374.3|5368.3|5373.5|5367.5|5376.5|5370.5|5370.1|5364.1|41
1752474900000|2025-07-14 06:35:00|5373.3|5367.3|5373.8|5367.8|5375.8|5369.8|5371.5|5365.5|2
1752475200000|2025-07-14 06:40:00|5374.1|5368.1|5378.8|5372.8|5379.1|5373.1|5371.5|5365.5|19
1752475500000|2025-07-14 06:45:00|5378.3|5372.3|5381|5375|5381.3|5375.3|5377.5|5371.5|14
1752475800000|2025-07-14 06:50:00|5380|5374|5372.5|5366.5|5380.5|5374.5|5372.3|5366.3|0
1752476100000|2025-07-14 06:55:00|5372.3|5366.3|5368.8|5362.8|5372.3|5366.3|5367.3|5361.3|1
1752476400000|2025-07-14 07:00:00|5367.8|5361.8|5365.1|5359.1|5367.8|5361.8|5363.8|5357.8|3
1752476700000|2025-07-14 07:05:00|5365.3|5359.3|5387.8|5381.8|5388.5|5382.5|5365.3|5359.3|19
1752477000000|2025-07-14 07:10:00|5387.3|5381.3|5384.6|5378.6|5387.3|5381.3|5383.1|5377.1|4
1752477300000|2025-07-14 07:15:00|5384.1|5378.1|5379.1|5373.1|5384.1|5378.1|5378.6|5372.6|2
1752477600000|2025-07-14 07:20:00|5379.3|5373.3|5383|5377|5383.5|5377.5|5379.1|5373.1|0
1752477900000|2025-07-14 07:25:00|5383.9|5377.9|5384.3|5378.3|5386|5380|5382|5376|4
1752478200000|2025-07-14 07:30:00|5384.5|5378.5|5390.5|5384.5|5392.3|5386.3|5384.3|5378.3|8
1752478500000|2025-07-14 07:35:00|5390.8|5384.8|5401.7|5395.7|5403.3|5397.3|5390.8|5384.8|133
1752478800000|2025-07-14 07:40:00|5402.3|5396.3|5408.5|5402.5|5411|5405|5401.8|5395.8|21
1752479100000|2025-07-14 07:45:00|5408.8|5402.8|5404.8|5398.8|5410|5404|5403.8|5397.8|9
1752479400000|2025-07-14 07:50:00|5405|5399|5404.5|5398.5|5405.8|5399.8|5401.8|5395.8|12
1752479700000|2025-07-14 07:55:00|5404.3|5398.3|5404.5|5398.5|5406.3|5400.3|5403.5|5397.5|17
1752480000000|2025-07-14 08:00:00|5404|5398|5402.5|5396.5|5404|5398|5397.8|5391.8|4
1752480300000|2025-07-14 08:05:00|5402.3|5396.3|5407.5|5401.5|5412|5406|5401.5|5395.5|13
1752480600000|2025-07-14 08:10:00|5407.3|5401.3|5413|5407|5413.5|5407.5|5404.5|5398.5|60
1752480900000|2025-07-14 08:15:00|5412.8|5406.8|5412.3|5406.3|5413.8|5407.8|5412.3|5406.3|8
1752481200000|2025-07-14 08:20:00|5412.1|5406.1|5410.1|5404.1|5414.1|5408.1|5409.9|5403.9|106
1752481500000|2025-07-14 08:25:00|5407.8|5401.8|5409|5403|5409|5403|5405|5399|26
1752481800000|2025-07-14 08:30:00|5408.5|5402.5|5406.6|5400.6|5410.5|5404.5|5406.6|5400.6|5
1752482100000|2025-07-14 08:35:00|5406.3|5400.3|5408.6|5402.6|5409.6|5403.6|5405.1|5399.1|5
1752482400000|2025-07-14 08:40:00|5408.1|5402.1|5413|5407|5413.1|5407.1|5407.1|5401.1|8
1752482700000|2025-07-14 08:45:00|5413.3|5407.3|5410|5404|5418|5412|5409.3|5403.3|36
1752483000000|2025-07-14 08:50:00|5409.8|5403.8|5408.3|5402.3|5409.8|5403.8|5405.1|5399.1|13
1752483300000|2025-07-14 08:55:00|5408.1|5402.1|5414|5408|5414.3|5408.3|5405.6|5399.6|49
1752483600000|2025-07-14 09:00:00|5413.8|5407.8|5413|5407|5415.8|5409.8|5409.5|5403.5|16
1752483900000|2025-07-14 09:05:00|5413.3|5407.3|5410|5404|5413.5|5407.5|5410|5404|0
1752484200000|2025-07-14 09:10:00|5409.8|5403.8|5409.3|5403.3|5411|5405|5405.3|5399.3|3
1752484500000|2025-07-14 09:15:00|5409|5403|5410|5404|5412|5406|5409|5403|2
1752484800000|2025-07-14 09:20:00|5410.6|5404.6|5409|5403|5410.8|5404.8|5406|5400|10
1752485100000|2025-07-14 09:25:00|5409.3|5403.3|5409|5403|5410.8|5404.8|5408.3|5402.3|1
1752485400000|2025-07-14 09:30:00|5409.3|5403.3|5410.6|5404.6|5410.8|5404.8|5408|5402|53
1752485700000|2025-07-14 09:35:00|5410.3|5404.3|5407.6|5401.6|5410.6|5404.6|5406|5400|4
1752486000000|2025-07-14 09:40:00|5408.6|5402.6|5409.8|5403.8|5411.1|5405.1|5408.6|5402.6|139
1752486300000|2025-07-14 09:45:00|5409.5|5403.5|5410.8|5404.8|5410.8|5404.8|5408.8|5402.8|101
1752486600000|2025-07-14 09:50:00|5411.1|5405.1|5413|5407|5414|5408|5409.5|5403.5|30
1752486900000|2025-07-14 09:55:00|5413.3|5407.3|5417.8|5411.8|5419|5413|5412.6|5406.6|7
1752487200000|2025-07-14 10:00:00|5418|5412|5415.6|5409.6|5421|5415|5414.6|5408.6|3
1752487500000|2025-07-14 10:05:00|5415.8|5409.8|5415.3|5409.3|5418|5412|5414.3|5408.3|5
1752487800000|2025-07-14 10:10:00|5415|5409|5415|5409|5418.3|5412.3|5412.6|5406.6|5
1752488100000|2025-07-14 10:15:00|5414.8|5408.8|5413.3|5407.3|5415|5409|5413|5407|4
1752488400000|2025-07-14 10:20:00|5412|5406|5410|5404|5413|5407|5410|5404|7
1752488700000|2025-07-14 10:25:00|5409.8|5403.8|5410|5404|5410.5|5404.5|5409.2|5403.2|11
1752489000000|2025-07-14 10:30:00|5406.5|5400.5|5406.5|5400.5|5408|5402|5404.8|5398.8|11
1752489300000|2025-07-14 10:35:00|5406.3|5400.3|5408.5|5402.5|5408.8|5402.8|5406|5400|1
1752489600000|2025-07-14 10:40:00|5408.3|5402.3|5409.5|5403.5|5413.5|5407.5|5408.3|5402.3|16
1752489900000|2025-07-14 10:45:00|5409|5403|5408|5402|5410.5|5404.5|5407.8|5401.8|8
1752490200000|2025-07-14 10:50:00|5408.3|5402.3|5410|5404|5411|5405|5407.3|5401.3|38
1752490500000|2025-07-14 10:55:00|5409.5|5403.5|5417|5411|5418|5412|5409.5|5403.5|37
1752490800000|2025-07-14 11:00:00|5417.5|5411.5|5416.3|5410.3|5420.5|5414.5|5411.5|5405.5|65
1752491100000|2025-07-14 11:05:00|5416.5|5410.5|5420|5414|5421|5415|5413.5|5407.5|30
1752491400000|2025-07-14 11:10:00|5420.3|5414.3|5419.7|5413.7|5424|5418|5417.5|5411.5|36
1752491700000|2025-07-14 11:15:00|5420|5414|5422.5|5416.5|5424|5418|5420|5414|12
1752492000000|2025-07-14 11:20:00|5422.7|5416.7|5419.5|5413.5|5424|5418|5419.5|5413.5|34
1752492300000|2025-07-14 11:25:00|5419|5413|5415.5|5409.5|5419.5|5413.5|5413.2|5407.2|88
1752492600000|2025-07-14 11:30:00|5415.7|5409.7|5417.7|5411.7|5421.2|5415.2|5415.5|5409.5|19
1752492900000|2025-07-14 11:35:00|5417.5|5411.5|5417.5|5411.5|5422.5|5416.5|5417.2|5411.2|5
1752493200000|2025-07-14 11:40:00|5417.7|5411.7|5416.2|5410.2|5419.7|5413.7|5416.2|5410.2|3
1752493500000|2025-07-14 11:45:00|5416.5|5410.5|5419.2|5413.2|5419.2|5413.2|5412|5406|15
1752493800000|2025-07-14 11:50:00|5419|5413|5413.7|5407.7|5420.7|5414.7|5411.2|5405.2|14
1752494100000|2025-07-14 11:55:00|5413.3|5407.3|5407.7|5401.7|5413.3|5407.3|5406.2|5400.2|39
1752494400000|2025-07-14 12:00:00|5406.7|5400.7|5412.9|5406.9|5412.9|5406.9|5404.5|5398.5|32
1752494700000|2025-07-14 12:05:00|5412.7|5406.7|5403.9|5397.9|5415.2|5409.2|5403.4|5397.4|35
1752495000000|2025-07-14 12:10:00|5404.4|5398.4|5401.9|5395.9|5406.5|5400.5|5400.7|5394.7|35
1752495300000|2025-07-14 12:15:00|5403.9|5397.9|5401.7|5395.7|5405.9|5399.9|5400.7|5394.7|51
1752495600000|2025-07-14 12:20:00|5401.4|5395.4|5399.4|5393.4|5401.4|5395.4|5396.4|5390.4|38
1752495900000|2025-07-14 12:25:00|5400.7|5394.7|5401.3|5395.3|5403.9|5397.9|5398.8|5392.8|274
1752496200000|2025-07-14 12:30:00|5401|5395|5396.4|5390.4|5401.3|5395.3|5395.3|5389.3|101
1752496500000|2025-07-14 12:35:00|5396.6|5390.6|5401.6|5395.6|5402.1|5396.1|5395.4|5389.4|101
1752496800000|2025-07-14 12:40:00|5401.3|5395.3|5400.4|5394.4|5401.6|5395.6|5392.4|5386.4|247
1752499800000|2025-07-14 13:30:00|5389.1|5383.1|5386.3|5380.3|5390.3|5384.3|5372.6|5366.6|669
1752500100000|2025-07-14 13:35:00|5386.1|5380.1|5390.8|5384.8|5398.6|5392.6|5385.8|5379.8|97
1752500400000|2025-07-14 13:40:00|5390.6|5384.6|5392.6|5386.6|5394.1|5388.1|5384.8|5378.8|40
1752500700000|2025-07-14 13:45:00|5392.8|5386.8|5395.1|5389.1|5405.1|5399.1|5392.3|5386.3|186
1752501000000|2025-07-14 13:50:00|5395.3|5389.3|5386.1|5380.1|5396.6|5390.6|5386.1|5380.1|88
1752501300000|2025-07-14 13:55:00|5385.8|5379.8|5379.1|5373.1|5386.8|5380.8|5375.3|5369.3|154
1752501600000|2025-07-14 14:00:00|5378.3|5372.3|5375.3|5369.3|5384.3|5378.3|5373.2|5367.2|265
1752501900000|2025-07-14 14:05:00|5374.6|5368.6|5367.8|5361.8|5375.3|5369.3|5366.6|5360.6|74
1752502200000|2025-07-14 14:10:00|5367.6|5361.6|5365.8|5359.8|5374.3|5368.3|5361.8|5355.8|360
1752502500000|2025-07-14 14:15:00|5365.5|5359.5|5386.8|5380.8|5386.8|5380.8|5364.3|5358.3|109
1752502800000|2025-07-14 14:20:00|5385.8|5379.8|5397.8|5391.8|5398.8|5392.8|5383.3|5377.3|105
1752503100000|2025-07-14 14:25:00|5398|5392|5398.8|5392.8|5402.8|5396.8|5395.1|5389.1|390
1752503400000|2025-07-14 14:30:00|5398.1|5392.1|5401.3|5395.3|5403.1|5397.1|5394.8|5388.8|123
1752503700000|2025-07-14 14:35:00|5402.1|5396.1|5397.5|5391.5|5405.1|5399.1|5396|5390|64
1752504000000|2025-07-14 14:40:00|5397.8|5391.8|5399.3|5393.3|5406|5400|5397.5|5391.5|155
1752504300000|2025-07-14 14:45:00|5398.5|5392.5|5398.8|5392.8|5402|5396|5393.3|5387.3|66
1752504600000|2025-07-14 14:50:00|5399|5393|5401.5|5395.5|5402|5396|5397|5391|30
1752504900000|2025-07-14 14:55:00|5401.7|5395.7|5399.3|5393.3|5406.3|5400.3|5398|5392|50
1752505200000|2025-07-14 15:00:00|5399.5|5393.5|5410|5404|5411.3|5405.3|5397.8|5391.8|97
1752505500000|2025-07-14 15:05:00|5411|5405|5400|5394|5411.5|5405.5|5398|5392|86
1752505800000|2025-07-14 15:10:00|5399.8|5393.8|5397.7|5391.7|5401.7|5395.7|5394.5|5388.5|27
1752506100000|2025-07-14 15:15:00|5397.3|5391.3|5382.2|5376.2|5397.3|5391.3|5382.2|5376.2|157
1752506400000|2025-07-14 15:20:00|5382.7|5376.7|5385.7|5379.7|5387.7|5381.7|5382.2|5376.2|37
1752506700000|2025-07-14 15:25:00|5386|5380|5394.8|5388.8|5396.2|5390.2|5385.7|5379.7|44
1752507000000|2025-07-14 15:30:00|5395|5389|5410|5404|5410.2|5404.2|5395|5389|168
1752507300000|2025-07-14 15:35:00|5410.2|5404.2|5415.2|5409.2|5419.8|5413.8|5404.3|5398.3|275
1752507600000|2025-07-14 15:40:00|5415.4|5409.4|5414.2|5408.2|5416.4|5410.4|5410.2|5404.2|79
1752507900000|2025-07-14 15:45:00|5414.4|5408.4|5403.9|5397.9|5414.4|5408.4|5403.4|5397.4|16
1752508200000|2025-07-14 15:50:00|5404.2|5398.2|5396.2|5390.2|5406.2|5400.2|5396.2|5390.2|151
1752508500000|2025-07-14 15:55:00|5395.9|5389.9|5393.2|5387.2|5398.7|5392.7|5393.2|5387.2|61
1752508800000|2025-07-14 16:00:00|5393.4|5387.4|5396.4|5390.4|5397.7|5391.7|5392.2|5386.2|26
1752509100000|2025-07-14 16:05:00|5396.6|5390.6|5398.2|5392.2|5401.1|5395.1|5396.6|5390.6|33
1752509400000|2025-07-14 16:10:00|5396.9|5390.9|5396.4|5390.4|5397.4|5391.4|5392.7|5386.7|31
1752509700000|2025-07-14 16:15:00|5396.2|5390.2|5397.7|5391.7|5397.7|5391.7|5392.2|5386.2|34
1752510000000|2025-07-14 16:20:00|5397.9|5391.9|5399.7|5393.7|5400.4|5394.4|5396.7|5390.7|8
1752510300000|2025-07-14 16:25:00|5399.4|5393.4|5400.9|5394.9|5401.6|5395.6|5397.7|5391.7|210
1752510600000|2025-07-14 16:30:00|5401.4|5395.4|5398.7|5392.7|5401.6|5395.6|5393.4|5387.4|132
1752510900000|2025-07-14 16:35:00|5398.9|5392.9|5403.2|5397.2|5403.2|5397.2|5396.6|5390.6|101
1752511200000|2025-07-14 16:40:00|5402.4|5396.4|5396.7|5390.7|5402.4|5396.4|5395.9|5389.9|25
1752511500000|2025-07-14 16:45:00|5396.9|5390.9|5398.7|5392.7|5402.7|5396.7|5396.2|5390.2|51
1752511800000|2025-07-14 16:50:00|5399.2|5393.2|5397.4|5391.4|5401.7|5395.7|5395.4|5389.4|41
1752512100000|2025-07-14 16:55:00|5398.1|5392.1|5398.7|5392.7|5399.9|5393.9|5397.6|5391.6|55
1752512400000|2025-07-14 17:00:00|5398.9|5392.9|5402.1|5396.1|5402.1|5396.1|5398|5392|13
1752512700000|2025-07-14 17:05:00|5401.9|5395.9|5397.1|5391.1|5401.9|5395.9|5395.3|5389.3|141
1752513000000|2025-07-14 17:10:00|5396.8|5390.8|5392.1|5386.1|5397.3|5391.3|5390.6|5384.6|38
1752513300000|2025-07-14 17:15:00|5391.9|5385.9|5394.1|5388.1|5395.1|5389.1|5391.3|5385.3|172
1752513600000|2025-07-14 17:20:00|5393.9|5387.9|5396.9|5390.9|5398.6|5392.6|5393.6|5387.6|355
1752513900000|2025-07-14 17:25:00|5396.4|5390.4|5404.3|5398.3|5405.3|5399.3|5396.3|5390.3|140
1752514200000|2025-07-14 17:30:00|5404.5|5398.5|5414.1|5408.1|5414.3|5408.3|5404.5|5398.5|149
1752514500000|2025-07-14 17:35:00|5413.8|5407.8|5412.8|5406.8|5416.3|5410.3|5412.3|5406.3|163
1752514800000|2025-07-14 17:40:00|5412.6|5406.6|5412.8|5406.8|5413.6|5407.6|5411.1|5405.1|90
1752515100000|2025-07-14 17:45:00|5412.3|5406.3|5405.3|5399.3|5413.6|5407.6|5404.1|5398.1|126
1752515400000|2025-07-14 17:50:00|5404.8|5398.8|5408.5|5402.5|5409.3|5403.3|5403.6|5397.6|139
1752515700000|2025-07-14 17:55:00|5408.1|5402.1|5408.8|5402.8|5412|5406|5407.8|5401.8|95
1752516000000|2025-07-14 18:00:00|5408.6|5402.6|5405.6|5399.6|5410.6|5404.6|5405.6|5399.6|152
1752516300000|2025-07-14 18:05:00|5406.6|5400.6|5410.6|5404.6|5412.6|5406.6|5406.4|5400.4|550
1752516600000|2025-07-14 18:10:00|5411.4|5405.4|5409.9|5403.9|5412.5|5406.5|5403.2|5397.2|1215
1752516900000|2025-07-14 18:15:00|5410.9|5404.9|5407.2|5401.2|5411.9|5405.9|5405.9|5399.9|687
1752537600000|2025-07-15 00:00:00|5397.3|5391.3|5418.5|5412.5|5421.2|5415.2|5395|5389|97
1752537900000|2025-07-15 00:05:00|5418.7|5412.7|5418.2|5412.2|5421.5|5415.5|5414.7|5408.7|6
1752538200000|2025-07-15 00:10:00|5418.7|5412.7|5415.2|5409.2|5418.9|5412.9|5414.5|5408.5|3
1752538500000|2025-07-15 00:15:00|5415.5|5409.5|5414.5|5408.5|5415.7|5409.7|5413.2|5407.2|16
1752538800000|2025-07-15 00:20:00|5414.2|5408.2|5412.5|5406.5|5414.5|5408.5|5412.5|5406.5|3
1752539100000|2025-07-15 00:25:00|5412|5406|5407.5|5401.5|5413.5|5407.5|5407.2|5401.2|77
1752539400000|2025-07-15 00:30:00|5407.2|5401.2|5407.7|5401.7|5409.2|5403.2|5407.2|5401.2|7
1752539700000|2025-07-15 00:35:00|5408.5|5402.5|5408.2|5402.2|5408.5|5402.5|5406.5|5400.5|1
1752540000000|2025-07-15 00:40:00|5408.5|5402.5|5409.5|5403.5|5409.5|5403.5|5408.5|5402.5|1
1752540300000|2025-07-15 00:45:00|5409.2|5403.2|5408.2|5402.2|5409.5|5403.5|5408.2|5402.2|38
1752540600000|2025-07-15 00:50:00|5408|5402|5408.7|5402.7|5408.7|5402.7|5407.5|5401.5|6
1752540900000|2025-07-15 00:55:00|5408.9|5402.9|5406.5|5400.5|5409.5|5403.5|5406.5|5400.5|4
1752541200000|2025-07-15 01:00:00|5406.2|5400.2|5407.5|5401.5|5412.7|5406.7|5404.7|5398.7|62
1752541500000|2025-07-15 01:05:00|5407.9|5401.9|5405.5|5399.5|5410.5|5404.5|5404.7|5398.7|3
1752541800000|2025-07-15 01:10:00|5405.2|5399.2|5404.7|5398.7|5405.5|5399.5|5403.5|5397.5|14
1752542100000|2025-07-15 01:15:00|5405|5399|5406.5|5400.5|5406.5|5400.5|5404.5|5398.5|0
1752542400000|2025-07-15 01:20:00|5406.1|5400.1|5406|5400|5406.5|5400.5|5405|5399|15
1752542700000|2025-07-15 01:25:00|5406.2|5400.2|5405.5|5399.5|5406.5|5400.5|5405|5399|2
1752543000000|2025-07-15 01:30:00|5405.7|5399.7|5409.5|5403.5|5410.5|5404.5|5405.5|5399.5|1
1752543300000|2025-07-15 01:35:00|5408.8|5402.8|5407.5|5401.5|5408.8|5402.8|5406.2|5400.2|0
1752543600000|2025-07-15 01:40:00|5406.5|5400.5|5407.7|5401.7|5407.9|5401.9|5404.2|5398.2|10
1752543900000|2025-07-15 01:45:00|5408.2|5402.2|5410.5|5404.5|5410.5|5404.5|5406.7|5400.7|4
1752544200000|2025-07-15 01:50:00|5411.5|5405.5|5414.2|5408.2|5414.2|5408.2|5411.2|5405.2|3
1752544500000|2025-07-15 01:55:00|5414.5|5408.5|5416.7|5410.7|5416.9|5410.9|5413.5|5407.5|22
1752544800000|2025-07-15 02:00:00|5416.9|5410.9|5415.2|5409.2|5416.9|5410.9|5414.8|5408.8|65
1752545100000|2025-07-15 02:05:00|5415|5409|5413.7|5407.7|5415|5409|5413.2|5407.2|1
1752545400000|2025-07-15 02:10:00|5413.9|5407.9|5412.5|5406.5|5414.2|5408.2|5412.2|5406.2|1
1752545700000|2025-07-15 02:15:00|5412.1|5406.1|5411.2|5405.2|5412.1|5406.1|5410.2|5404.2|0
1752546000000|2025-07-15 02:20:00|5410.7|5404.7|5417.2|5411.2|5417.2|5411.2|5410.5|5404.5|9
1752546300000|2025-07-15 02:25:00|5417.7|5411.7|5418.2|5412.2|5418.5|5412.5|5417.2|5411.2|2
1752546600000|2025-07-15 02:30:00|5417.9|5411.9|5416.2|5410.2|5420.2|5414.2|5415.5|5409.5|18
1752546900000|2025-07-15 02:35:00|5416|5410|5410.5|5404.5|5416.2|5410.2|5406.8|5400.8|49
1752547200000|2025-07-15 02:40:00|5410.3|5404.3|5407|5401|5410.5|5404.5|5406.3|5400.3|6
1752547500000|2025-07-15 02:45:00|5406.3|5400.3|5402.5|5396.5|5406.3|5400.3|5401|5395|34
1752547800000|2025-07-15 02:50:00|5401.5|5395.5|5403.3|5397.3|5403.3|5397.3|5400.8|5394.8|2
1752548100000|2025-07-15 02:55:00|5403|5397|5399.2|5393.2|5403.8|5397.8|5396|5390|9
1752548400000|2025-07-15 03:00:00|5398.7|5392.7|5397.5|5391.5|5399.7|5393.7|5394|5388|7
1752548700000|2025-07-15 03:05:00|5398|5392|5396.7|5390.7|5398|5392|5395.2|5389.2|0
1752549000000|2025-07-15 03:10:00|5397|5391|5394.7|5388.7|5398.2|5392.2|5392.5|5386.5|18
1752549300000|2025-07-15 03:15:00|5394.5|5388.5|5394.4|5388.4|5397.7|5391.7|5394.4|5388.4|1
1752549600000|2025-07-15 03:20:00|5394|5388|5393.7|5387.7|5395.4|5389.4|5390|5384|71
1752549900000|2025-07-15 03:25:00|5394.4|5388.4|5394.4|5388.4|5395|5389|5392.4|5386.4|1
1752550200000|2025-07-15 03:30:00|5397.2|5391.2|5397|5391|5400|5394|5396.4|5390.4|11
1752550500000|2025-07-15 03:35:00|5396.7|5390.7|5394.2|5388.2|5397.2|5391.2|5393.2|5387.2|15
1752550800000|2025-07-15 03:40:00|5395.4|5389.4|5395.4|5389.4|5396.1|5390.1|5394.4|5388.4|87
1752551100000|2025-07-15 03:45:00|5395.7|5389.7|5391.4|5385.4|5395.7|5389.7|5390.4|5384.4|2
1752551400000|2025-07-15 03:50:00|5392|5386|5389.4|5383.4|5392.2|5386.2|5389.2|5383.2|0
1752551700000|2025-07-15 03:55:00|5390.4|5384.4|5391.9|5385.9|5391.9|5385.9|5390.4|5384.4|2
1752552000000|2025-07-15 04:00:00|5392.2|5386.2|5394.4|5388.4|5395.7|5389.7|5390.4|5384.4|1
1752552300000|2025-07-15 04:05:00|5395.4|5389.4|5395.6|5389.6|5395.6|5389.6|5394.4|5388.4|6
1752552600000|2025-07-15 04:10:00|5395.9|5389.9|5397.4|5391.4|5398.4|5392.4|5395.4|5389.4|0
1752552900000|2025-07-15 04:15:00|5397.7|5391.7|5396.4|5390.4|5398.4|5392.4|5395.7|5389.7|3
1752553200000|2025-07-15 04:20:00|5396.7|5390.7|5390.4|5384.4|5396.9|5390.9|5390.4|5384.4|5
1752553500000|2025-07-15 04:25:00|5391.4|5385.4|5390.4|5384.4|5391.4|5385.4|5390.4|5384.4|0
1752553800000|2025-07-15 04:30:00|5390.7|5384.7|5391.4|5385.4|5391.7|5385.7|5390.4|5384.4|1
1752554100000|2025-07-15 04:35:00|5392|5386|5392.4|5386.4|5392.4|5386.4|5391.4|5385.4|2
1752554400000|2025-07-15 04:40:00|5392.2|5386.2|5391.4|5385.4|5392.4|5386.4|5391.4|5385.4|1
1752554700000|2025-07-15 04:45:00|5392|5386|5392.4|5386.4|5393|5387|5391.4|5385.4|0
1752555000000|2025-07-15 04:50:00|5395.9|5389.9|5396.2|5390.2|5397|5391|5395.7|5389.7|8
1752555300000|2025-07-15 04:55:00|5396|5390|5395.4|5389.4|5396|5390|5394.4|5388.4|0
1752555600000|2025-07-15 05:00:00|5395|5389|5396.7|5390.7|5396.7|5390.7|5394.4|5388.4|1
1752555900000|2025-07-15 05:05:00|5396.4|5390.4|5397.2|5391.2|5397.2|5391.2|5395.7|5389.7|1
1752556200000|2025-07-15 05:10:00|5397|5391|5400.2|5394.2|5400.2|5394.2|5396.4|5390.4|1
1752556500000|2025-07-15 05:15:00|5399.7|5393.7|5400.7|5394.7|5401|5395|5399.4|5393.4|1
1752556800000|2025-07-15 05:20:00|5400.4|5394.4|5402.2|5396.2|5402.9|5396.9|5400.4|5394.4|124
1752557100000|2025-07-15 05:25:00|5403.4|5397.4|5406|5400|5406|5400|5402.9|5396.9|2
1752557400000|2025-07-15 05:30:00|5406.2|5400.2|5404.9|5398.9|5409.7|5403.7|5404.9|5398.9|4
1752557700000|2025-07-15 05:35:00|5404.7|5398.7|5399.7|5393.7|5404.7|5398.7|5399.4|5393.4|0
1752558000000|2025-07-15 05:40:00|5399.9|5393.9|5402.7|5396.7|5403|5397|5399.9|5393.9|15
1752558300000|2025-07-15 05:45:00|5403.2|5397.2|5403.4|5397.4|5405.4|5399.4|5403|5397|4
1752558600000|2025-07-15 05:50:00|5404|5398|5403.9|5397.9|5405.7|5399.7|5402.4|5396.4|6
1752558900000|2025-07-15 05:55:00|5403.7|5397.7|5401.7|5395.7|5404.2|5398.2|5401.2|5395.2|8
1752559200000|2025-07-15 06:00:00|5401.4|5395.4|5399.9|5393.9|5402.2|5396.2|5398.2|5392.2|25
1752559500000|2025-07-15 06:05:00|5399.2|5393.2|5401.9|5395.9|5402.4|5396.4|5398.7|5392.7|3
1752559800000|2025-07-15 06:10:00|5402.4|5396.4|5398.4|5392.4|5402.4|5396.4|5398.4|5392.4|6
1752560100000|2025-07-15 06:15:00|5397.9|5391.9|5393.4|5387.4|5397.9|5391.9|5393.2|5387.2|3
1752560400000|2025-07-15 06:20:00|5393.2|5387.2|5396.4|5390.4|5396.4|5390.4|5392.4|5386.4|1
1752560700000|2025-07-15 06:25:00|5396.9|5390.9|5394.4|5388.4|5396.9|5390.9|5394.4|5388.4|3
1752561000000|2025-07-15 06:30:00|5394.9|5388.9|5401.7|5395.7|5403.2|5397.2|5393.4|5387.4|31
1752561300000|2025-07-15 06:35:00|5401.2|5395.2|5397.4|5391.4|5404.7|5398.7|5396.2|5390.2|134
1752561600000|2025-07-15 06:40:00|5397.9|5391.9|5401.7|5395.7|5401.7|5395.7|5397.4|5391.4|1
1752561900000|2025-07-15 06:45:00|5401.4|5395.4|5401.4|5395.4|5402.4|5396.4|5398.9|5392.9|0
1752562200000|2025-07-15 06:50:00|5401.7|5395.7|5404|5398|5404.2|5398.2|5400.4|5394.4|4
1752562500000|2025-07-15 06:55:00|5403.7|5397.7|5405.7|5399.7|5405.7|5399.7|5398.7|5392.7|40
1752562800000|2025-07-15 07:00:00|5407.9|5401.9|5399.2|5393.2|5407.9|5401.9|5399.2|5393.2|59
1752563100000|2025-07-15 07:05:00|5399.4|5393.4|5395.9|5389.9|5399.4|5393.4|5395.9|5389.9|47
1752563400000|2025-07-15 07:10:00|5397.9|5391.9|5399.4|5393.4|5400.4|5394.4|5397.2|5391.2|19
1752563700000|2025-07-15 07:15:00|5398.4|5392.4|5404.4|5398.4|5405.6|5399.6|5398.4|5392.4|4
1752564000000|2025-07-15 07:20:00|5404.1|5398.1|5409.3|5403.3|5409.3|5403.3|5404.1|5398.1|5
1752564300000|2025-07-15 07:25:00|5408.6|5402.6|5413.3|5407.3|5414.3|5408.3|5408.3|5402.3|13
1752564600000|2025-07-15 07:30:00|5413.6|5407.6|5414.3|5408.3|5414.8|5408.8|5411.3|5405.3|0
1752564900000|2025-07-15 07:35:00|5414|5408|5412.3|5406.3|5414|5408|5410.3|5404.3|2
1752565200000|2025-07-15 07:40:00|5412|5406|5406.3|5400.3|5412|5406|5405.3|5399.3|2
1752565500000|2025-07-15 07:45:00|5406.8|5400.8|5407.3|5401.3|5408.3|5402.3|5403.3|5397.3|4
1752565800000|2025-07-15 07:50:00|5406.9|5400.9|5402.3|5396.3|5406.9|5400.9|5401.3|5395.3|0
1752566100000|2025-07-15 07:55:00|5401.3|5395.3|5403.8|5397.8|5405.8|5399.8|5401.3|5395.3|0
1752566400000|2025-07-15 08:00:00|5404.3|5398.3|5410.8|5404.8|5410.8|5404.8|5404.3|5398.3|3
1752566700000|2025-07-15 08:05:00|5411|5405|5410.6|5404.6|5411.3|5405.3|5407.3|5401.3|8
1752567000000|2025-07-15 08:10:00|5410.3|5404.3|5412.6|5406.6|5413.8|5407.8|5410.3|5404.3|0
1752567300000|2025-07-15 08:15:00|5413.3|5407.3|5415.6|5409.6|5416.1|5410.1|5411.3|5405.3|21
1752567600000|2025-07-15 08:20:00|5416.1|5410.1|5409.3|5403.3|5416.1|5410.1|5408.3|5402.3|7
1752567900000|2025-07-15 08:25:00|5408.8|5402.8|5406.3|5400.3|5409.3|5403.3|5404.3|5398.3|7
1752568200000|2025-07-15 08:30:00|5406.6|5400.6|5411.3|5405.3|5411.3|5405.3|5406.1|5400.1|5
1752568500000|2025-07-15 08:35:00|5410.7|5404.7|5406.3|5400.3|5411.3|5405.3|5406.3|5400.3|0
1752568800000|2025-07-15 08:40:00|5407.3|5401.3|5409.3|5403.3|5412.3|5406.3|5406.3|5400.3|10
1752569100000|2025-07-15 08:45:00|5409.1|5403.1|5400.3|5394.3|5409.1|5403.1|5399.8|5393.8|15
1752569400000|2025-07-15 08:50:00|5400.8|5394.8|5398.3|5392.3|5400.8|5394.8|5397.3|5391.3|3
1752569700000|2025-07-15 08:55:00|5399.3|5393.3|5399.3|5393.3|5400.8|5394.8|5397.8|5391.8|0
1752570000000|2025-07-15 09:00:00|5398.8|5392.8|5402.3|5396.3|5404.5|5398.5|5395.8|5389.8|14
1752570300000|2025-07-15 09:05:00|5403|5397|5406.3|5400.3|5408.3|5402.3|5402.2|5396.2|1
1752570600000|2025-07-15 09:10:00|5406.5|5400.5|5402.8|5396.8|5406.5|5400.5|5401.8|5395.8|3
1752570900000|2025-07-15 09:15:00|5403.1|5397.1|5402.3|5396.3|5406.6|5400.6|5402.3|5396.3|3
1752571200000|2025-07-15 09:20:00|5402.6|5396.6|5406.3|5400.3|5406.3|5400.3|5399.3|5393.3|1
1752571500000|2025-07-15 09:25:00|5406.1|5400.1|5405.3|5399.3|5406.6|5400.6|5403.3|5397.3|0
1752571800000|2025-07-15 09:30:00|5404.8|5398.8|5400.6|5394.6|5405.6|5399.6|5399.3|5393.3|45
1752572100000|2025-07-15 09:35:00|5401.1|5395.1|5398.3|5392.3|5401.1|5395.1|5396.9|5390.9|156
1752572400000|2025-07-15 09:40:00|5398.6|5392.6|5397.6|5391.6|5401.6|5395.6|5396.9|5390.9|9
1752572700000|2025-07-15 09:45:00|5397.9|5391.9|5402.7|5396.7|5404.4|5398.4|5396.9|5390.9|20
1752573000000|2025-07-15 09:50:00|5402.2|5396.2|5396.7|5390.7|5402.6|5396.6|5396.4|5390.4|43
1752573300000|2025-07-15 09:55:00|5396.9|5390.9|5396.4|5390.4|5398.6|5392.6|5395.8|5389.8|27
1752573600000|2025-07-15 10:00:00|5394.7|5388.7|5387.9|5381.9|5398.2|5392.2|5387.4|5381.4|78
1752573900000|2025-07-15 10:05:00|5388.4|5382.4|5390.9|5384.9|5390.9|5384.9|5387.2|5381.2|4
1752574200000|2025-07-15 10:10:00|5390.7|5384.7|5392.9|5386.9|5393.4|5387.4|5390.4|5384.4|5
1752574500000|2025-07-15 10:15:00|5393.2|5387.2|5393.4|5387.4|5396.1|5390.1|5392.9|5386.9|11
1752574800000|2025-07-15 10:20:00|5393.7|5387.7|5392.9|5386.9|5394.9|5388.9|5389.9|5383.9|6
1752575100000|2025-07-15 10:25:00|5393.4|5387.4|5390.9|5384.9|5394.2|5388.2|5388.9|5382.9|13
1752575400000|2025-07-15 10:30:00|5390.7|5384.7|5391.9|5385.9|5392.9|5386.9|5390.7|5384.7|2
1752575700000|2025-07-15 10:35:00|5392.2|5386.2|5393.7|5387.7|5393.9|5387.9|5390.2|5384.2|3
1752576000000|2025-07-15 10:40:00|5393.5|5387.5|5394.5|5388.5|5394.5|5388.5|5392.9|5386.9|8
1752576300000|2025-07-15 10:45:00|5394.2|5388.2|5393.9|5387.9|5397.2|5391.2|5391.4|5385.4|33
1752576600000|2025-07-15 10:50:00|5394.9|5388.9|5390.5|5384.5|5394.9|5388.9|5389.9|5383.9|1
1752576900000|2025-07-15 10:55:00|5390.2|5384.2|5396.9|5390.9|5396.9|5390.9|5389.7|5383.7|9
1752577200000|2025-07-15 11:00:00|5396.7|5390.7|5401.5|5395.5|5401.5|5395.5|5396.4|5390.4|40
1752577500000|2025-07-15 11:05:00|5401.2|5395.2|5398.5|5392.5|5401.5|5395.5|5398.2|5392.2|0
1752577800000|2025-07-15 11:10:00|5398.7|5392.7|5401.9|5395.9|5402.7|5396.7|5395.9|5389.9|0
1752578100000|2025-07-15 11:15:00|5402.7|5396.7|5400.4|5394.4|5405.7|5399.7|5400.4|5394.4|40
1752578400000|2025-07-15 11:20:00|5400.7|5394.7|5396.4|5390.4|5402.2|5396.2|5395.4|5389.4|4
1752578700000|2025-07-15 11:25:00|5396|5390|5398.4|5392.4|5398.6|5392.6|5395.1|5389.1|3
1752579000000|2025-07-15 11:30:00|5397.9|5391.9|5403.4|5397.4|5403.9|5397.9|5396.2|5390.2|6
1752579300000|2025-07-15 11:35:00|5403.6|5397.6|5399.4|5393.4|5403.6|5397.6|5399.4|5393.4|1
1752579600000|2025-07-15 11:40:00|5399.9|5393.9|5400.1|5394.1|5401.8|5395.8|5396.8|5390.8|1
1752579900000|2025-07-15 11:45:00|5399.8|5393.8|5402.1|5396.1|5402.6|5396.6|5399.4|5393.4|14
1752580200000|2025-07-15 11:50:00|5402.4|5396.4|5401.9|5395.9|5404.4|5398.4|5400.4|5394.4|7
1752580500000|2025-07-15 11:55:00|5402.1|5396.1|5406.8|5400.8|5409.4|5403.4|5401.9|5395.9|99
1752580800000|2025-07-15 12:00:00|5406.6|5400.6|5402.8|5396.8|5408.8|5402.8|5401.8|5395.8|39
1752581100000|2025-07-15 12:05:00|5402.6|5396.6|5408.8|5402.8|5409.3|5403.3|5402.4|5396.4|9
1752581400000|2025-07-15 12:10:00|5408.6|5402.6|5413|5407|5414.8|5408.8|5408.6|5402.6|48
1752581700000|2025-07-15 12:15:00|5412.7|5406.7|5413.8|5407.8|5416.9|5410.9|5412.2|5406.2|106
1752582000000|2025-07-15 12:20:00|5413.3|5407.3|5416.6|5410.6|5416.9|5410.9|5411.8|5405.8|56
1752582300000|2025-07-15 12:25:00|5416|5410|5419.3|5413.3|5419.9|5413.9|5415.6|5409.6|119
1752582600000|2025-07-15 12:30:00|5419.6|5413.6|5417.6|5411.6|5431|5425|5415.5|5409.5|285
1752582900000|2025-07-15 12:35:00|5417.4|5411.4|5431.1|5425.1|5431.3|5425.3|5415.6|5409.6|128
1752583200000|2025-07-15 12:40:00|5431.3|5425.3|5435.2|5429.2|5435.8|5429.8|5429.6|5423.6|151
1752586200000|2025-07-15 13:30:00|5441.8|5435.8|5429|5423|5442.1|5436.1|5413.4|5407.4|885
1752586500000|2025-07-15 13:35:00|5429.2|5423.2|5440.5|5434.5|5443.5|5437.5|5421.2|5415.2|272
1752586800000|2025-07-15 13:40:00|5441|5435|5432.4|5426.4|5443.5|5437.5|5424.6|5418.6|341
1752587100000|2025-07-15 13:45:00|5432.6|5426.6|5446|5440|5447.4|5441.4|5425.6|5419.6|352
1752587400000|2025-07-15 13:50:00|5445.7|5439.7|5444.8|5438.8|5456|5450|5444.8|5438.8|281
1752587700000|2025-07-15 13:55:00|5445.6|5439.6|5441.6|5435.6|5449.6|5443.6|5440.3|5434.3|155
1752588000000|2025-07-15 14:00:00|5441.8|5435.8|5455|5449|5460.5|5454.5|5441.6|5435.6|184
1752588300000|2025-07-15 14:05:00|5454.6|5448.6|5444.6|5438.6|5462.3|5456.3|5444.6|5438.6|112
1752588600000|2025-07-15 14:10:00|5444.3|5438.3|5435.8|5429.8|5446.3|5440.3|5435.8|5429.8|85
1752588900000|2025-07-15 14:15:00|5436|5430|5448.6|5442.6|5451.8|5445.8|5436|5430|84
1752589200000|2025-07-15 14:20:00|5448.8|5442.8|5456.9|5450.9|5457.6|5451.6|5447.6|5441.6|39
1752589500000|2025-07-15 14:25:00|5456.6|5450.6|5461|5455|5464.6|5458.6|5455.8|5449.8|143
1752589800000|2025-07-15 14:30:00|5461.3|5455.3|5476.2|5470.2|5478.7|5472.7|5455.8|5449.8|372
1752590100000|2025-07-15 14:35:00|5475.2|5469.2|5476.6|5470.6|5478.1|5472.1|5465.6|5459.6|401
1752590400000|2025-07-15 14:40:00|5476.1|5470.1|5480.6|5474.6|5481.1|5475.1|5475.3|5469.3|145
1752590700000|2025-07-15 14:45:00|5480.4|5474.4|5483.6|5477.6|5495.6|5489.6|5478.6|5472.6|589
1752591000000|2025-07-15 14:50:00|5484.3|5478.3|5485.6|5479.6|5489.6|5483.6|5483.6|5477.6|83
1752591300000|2025-07-15 14:55:00|5485.4|5479.4|5490.6|5484.6|5490.6|5484.6|5482.6|5476.6|243
1752591600000|2025-07-15 15:00:00|5490.8|5484.8|5483.1|5477.1|5492.6|5486.6|5483.1|5477.1|76
1752591900000|2025-07-15 15:05:00|5483.6|5477.6|5482.6|5476.6|5485.1|5479.1|5478.3|5472.3|101
1752592200000|2025-07-15 15:10:00|5482.3|5476.3|5486.7|5480.7|5489.6|5483.6|5478.3|5472.3|146
1752592500000|2025-07-15 15:15:00|5487.1|5481.1|5490.2|5484.2|5490.2|5484.2|5485.1|5479.1|43
1752592800000|2025-07-15 15:20:00|5490.4|5484.4|5491.6|5485.6|5492.1|5486.1|5488.4|5482.4|41
1752593100000|2025-07-15 15:25:00|5490.6|5484.6|5498.7|5492.7|5498.7|5492.7|5486.6|5480.6|101
1752593400000|2025-07-15 15:30:00|5499.4|5493.4|5492.2|5486.2|5504.6|5498.6|5492.2|5486.2|162
1752593700000|2025-07-15 15:35:00|5493.2|5487.2|5479.7|5473.7|5493.9|5487.9|5479.7|5473.7|212
1752594000000|2025-07-15 15:40:00|5480.2|5474.2|5470.4|5464.4|5480.2|5474.2|5470.4|5464.4|228
1752594300000|2025-07-15 15:45:00|5471.2|5465.2|5461.7|5455.7|5471.7|5465.7|5461.4|5455.4|216
1752594600000|2025-07-15 15:50:00|5462.4|5456.4|5439.4|5433.4|5463.2|5457.2|5437.4|5431.4|501
1752594900000|2025-07-15 15:55:00|5439.2|5433.2|5452.1|5446.1|5454.6|5448.6|5433.9|5427.9|344
1752595200000|2025-07-15 16:00:00|5452.4|5446.4|5451.2|5445.2|5456.4|5450.4|5442.1|5436.1|156
1752595500000|2025-07-15 16:05:00|5451|5445|5456.7|5450.7|5456.7|5450.7|5450.2|5444.2|170
1752595800000|2025-07-15 16:10:00|5455.2|5449.2|5452.6|5446.6|5456.7|5450.7|5449.4|5443.4|119
1752596100000|2025-07-15 16:15:00|5453.2|5447.2|5452.9|5446.9|5456.2|5450.2|5445.6|5439.6|126
1752596400000|2025-07-15 16:20:00|5453.9|5447.9|5457.4|5451.4|5461.5|5455.5|5452.9|5446.9|155
1752596700000|2025-07-15 16:25:00|5457.9|5451.9|5456.2|5450.2|5458.2|5452.2|5453.2|5447.2|112
1752597000000|2025-07-15 16:30:00|5456.3|5450.3|5460.5|5454.5|5463.8|5457.8|5451.7|5445.7|114
1752597300000|2025-07-15 16:35:00|5461|5455|5459.8|5453.8|5464.8|5458.8|5459.5|5453.5|25
1752597600000|2025-07-15 16:40:00|5460|5454|5459.7|5453.7|5463.5|5457.5|5455.7|5449.7|97
1752597900000|2025-07-15 16:45:00|5460.5|5454.5|5455.9|5449.9|5460.7|5454.7|5453.9|5447.9|38
1752598200000|2025-07-15 16:50:00|5455.7|5449.7|5463.3|5457.3|5464.9|5458.9|5454.5|5448.5|167
1752598500000|2025-07-15 16:55:00|5463.6|5457.6|5465.7|5459.7|5466.7|5460.7|5461.4|5455.4|154
1752598800000|2025-07-15 17:00:00|5465.9|5459.9|5468|5462|5475.5|5469.5|5465.9|5459.9|113
1752599100000|2025-07-15 17:05:00|5467.8|5461.8|5462.5|5456.5|5470.7|5464.7|5461.7|5455.7|93
1752599400000|2025-07-15 17:10:00|5462|5456|5465.7|5459.7|5469.2|5463.2|5461|5455|109
1752599700000|2025-07-15 17:15:00|5465.3|5459.3|5460.2|5454.2|5465.7|5459.7|5458.7|5452.7|62
1752600000000|2025-07-15 17:20:00|5460|5454|5452.9|5446.9|5461.5|5455.5|5450.7|5444.7|60
1752600300000|2025-07-15 17:25:00|5453.1|5447.1|5445.5|5439.5|5456|5450|5441.5|5435.5|167
1752600600000|2025-07-15 17:30:00|5445.2|5439.2|5447.7|5441.7|5450.9|5444.9|5442.2|5436.2|134
1752600900000|2025-07-15 17:35:00|5447|5441|5441.7|5435.7|5447.7|5441.7|5440.7|5434.7|178
1752601200000|2025-07-15 17:40:00|5442.5|5436.5|5440.7|5434.7|5445.3|5439.3|5439.7|5433.7|61
1752601500000|2025-07-15 17:45:00|5440.9|5434.9|5440.5|5434.5|5441.9|5435.9|5436.7|5430.7|152
1752601800000|2025-07-15 17:50:00|5440.7|5434.7|5443.9|5437.9|5443.9|5437.9|5438.5|5432.5|99
1752602100000|2025-07-15 17:55:00|5444.2|5438.2|5443.1|5437.1|5444.9|5438.9|5438.8|5432.8|330
1752602400000|2025-07-15 18:00:00|5442.7|5436.7|5451.2|5445.2|5456.9|5450.9|5441.1|5435.1|265
1752602700000|2025-07-15 18:05:00|5449.7|5443.7|5451.2|5445.2|5454|5448|5449.2|5443.2|105
1752603000000|2025-07-15 18:10:00|5451.4|5445.4|5450|5444|5453.7|5447.7|5448.3|5442.3|658
1752603300000|2025-07-15 18:15:00|5449.7|5443.7|5447|5441|5452.8|5446.8|5444.5|5438.5|432
1752537600000|2025-07-15 00:00:00|5397.3|5391.3|5418.5|5412.5|5421.2|5415.2|5395|5389|97
1752537900000|2025-07-15 00:05:00|5418.7|5412.7|5418.2|5412.2|5421.5|5415.5|5414.7|5408.7|6
1752538200000|2025-07-15 00:10:00|5418.7|5412.7|5415.2|5409.2|5418.9|5412.9|5414.5|5408.5|3
1752538500000|2025-07-15 00:15:00|5415.5|5409.5|5414.5|5408.5|5415.7|5409.7|5413.2|5407.2|16
1752538800000|2025-07-15 00:20:00|5414.2|5408.2|5412.5|5406.5|5414.5|5408.5|5412.5|5406.5|3
1752539100000|2025-07-15 00:25:00|5412|5406|5407.5|5401.5|5413.5|5407.5|5407.2|5401.2|77
1752539400000|2025-07-15 00:30:00|5407.2|5401.2|5407.7|5401.7|5409.2|5403.2|5407.2|5401.2|7
1752539700000|2025-07-15 00:35:00|5408.5|5402.5|5408.2|5402.2|5408.5|5402.5|5406.5|5400.5|1
1752540000000|2025-07-15 00:40:00|5408.5|5402.5|5409.5|5403.5|5409.5|5403.5|5408.5|5402.5|1
1752540300000|2025-07-15 00:45:00|5409.2|5403.2|5408.2|5402.2|5409.5|5403.5|5408.2|5402.2|38
1752540600000|2025-07-15 00:50:00|5408|5402|5408.7|5402.7|5408.7|5402.7|5407.5|5401.5|6
1752540900000|2025-07-15 00:55:00|5408.9|5402.9|5406.5|5400.5|5409.5|5403.5|5406.5|5400.5|4
1752541200000|2025-07-15 01:00:00|5406.2|5400.2|5407.5|5401.5|5412.7|5406.7|5404.7|5398.7|62
1752541500000|2025-07-15 01:05:00|5407.9|5401.9|5405.5|5399.5|5410.5|5404.5|5404.7|5398.7|3
1752541800000|2025-07-15 01:10:00|5405.2|5399.2|5404.7|5398.7|5405.5|5399.5|5403.5|5397.5|14
1752542100000|2025-07-15 01:15:00|5405|5399|5406.5|5400.5|5406.5|5400.5|5404.5|5398.5|0
1752542400000|2025-07-15 01:20:00|5406.1|5400.1|5406|5400|5406.5|5400.5|5405|5399|15
1752542700000|2025-07-15 01:25:00|5406.2|5400.2|5405.5|5399.5|5406.5|5400.5|5405|5399|2
1752543000000|2025-07-15 01:30:00|5405.7|5399.7|5409.5|5403.5|5410.5|5404.5|5405.5|5399.5|1
1752543300000|2025-07-15 01:35:00|5408.8|5402.8|5407.5|5401.5|5408.8|5402.8|5406.2|5400.2|0
1752543600000|2025-07-15 01:40:00|5406.5|5400.5|5407.7|5401.7|5407.9|5401.9|5404.2|5398.2|10
1752543900000|2025-07-15 01:45:00|5408.2|5402.2|5410.5|5404.5|5410.5|5404.5|5406.7|5400.7|4
1752544200000|2025-07-15 01:50:00|5411.5|5405.5|5414.2|5408.2|5414.2|5408.2|5411.2|5405.2|3
1752544500000|2025-07-15 01:55:00|5414.5|5408.5|5416.7|5410.7|5416.9|5410.9|5413.5|5407.5|22
1752544800000|2025-07-15 02:00:00|5416.9|5410.9|5415.2|5409.2|5416.9|5410.9|5414.8|5408.8|65
1752545100000|2025-07-15 02:05:00|5415|5409|5413.7|5407.7|5415|5409|5413.2|5407.2|1
1752545400000|2025-07-15 02:10:00|5413.9|5407.9|5412.5|5406.5|5414.2|5408.2|5412.2|5406.2|1
1752545700000|2025-07-15 02:15:00|5412.1|5406.1|5411.2|5405.2|5412.1|5406.1|5410.2|5404.2|0
1752546000000|2025-07-15 02:20:00|5410.7|5404.7|5417.2|5411.2|5417.2|5411.2|5410.5|5404.5|9
1752546300000|2025-07-15 02:25:00|5417.7|5411.7|5418.2|5412.2|5418.5|5412.5|5417.2|5411.2|2
1752546600000|2025-07-15 02:30:00|5417.9|5411.9|5416.2|5410.2|5420.2|5414.2|5415.5|5409.5|18
1752546900000|2025-07-15 02:35:00|5416|5410|5410.5|5404.5|5416.2|5410.2|5406.8|5400.8|49
1752547200000|2025-07-15 02:40:00|5410.3|5404.3|5407|5401|5410.5|5404.5|5406.3|5400.3|6
1752547500000|2025-07-15 02:45:00|5406.3|5400.3|5402.5|5396.5|5406.3|5400.3|5401|5395|34
1752547800000|2025-07-15 02:50:00|5401.5|5395.5|5403.3|5397.3|5403.3|5397.3|5400.8|5394.8|2
1752548100000|2025-07-15 02:55:00|5403|5397|5399.2|5393.2|5403.8|5397.8|5396|5390|9
1752548400000|2025-07-15 03:00:00|5398.7|5392.7|5397.5|5391.5|5399.7|5393.7|5394|5388|7
1752548700000|2025-07-15 03:05:00|5398|5392|5396.7|5390.7|5398|5392|5395.2|5389.2|0
1752549000000|2025-07-15 03:10:00|5397|5391|5394.7|5388.7|5398.2|5392.2|5392.5|5386.5|18
1752549300000|2025-07-15 03:15:00|5394.5|5388.5|5394.4|5388.4|5397.7|5391.7|5394.4|5388.4|1
1752549600000|2025-07-15 03:20:00|5394|5388|5393.7|5387.7|5395.4|5389.4|5390|5384|71
1752549900000|2025-07-15 03:25:00|5394.4|5388.4|5394.4|5388.4|5395|5389|5392.4|5386.4|1
1752550200000|2025-07-15 03:30:00|5397.2|5391.2|5397|5391|5400|5394|5396.4|5390.4|11
1752550500000|2025-07-15 03:35:00|5396.7|5390.7|5394.2|5388.2|5397.2|5391.2|5393.2|5387.2|15
1752550800000|2025-07-15 03:40:00|5395.4|5389.4|5395.4|5389.4|5396.1|5390.1|5394.4|5388.4|87
1752551100000|2025-07-15 03:45:00|5395.7|5389.7|5391.4|5385.4|5395.7|5389.7|5390.4|5384.4|2
1752551400000|2025-07-15 03:50:00|5392|5386|5389.4|5383.4|5392.2|5386.2|5389.2|5383.2|0
1752551700000|2025-07-15 03:55:00|5390.4|5384.4|5391.9|5385.9|5391.9|5385.9|5390.4|5384.4|2
1752552000000|2025-07-15 04:00:00|5392.2|5386.2|5394.4|5388.4|5395.7|5389.7|5390.4|5384.4|1
1752552300000|2025-07-15 04:05:00|5395.4|5389.4|5395.6|5389.6|5395.6|5389.6|5394.4|5388.4|6
1752552600000|2025-07-15 04:10:00|5395.9|5389.9|5397.4|5391.4|5398.4|5392.4|5395.4|5389.4|0
1752552900000|2025-07-15 04:15:00|5397.7|5391.7|5396.4|5390.4|5398.4|5392.4|5395.7|5389.7|3
1752553200000|2025-07-15 04:20:00|5396.7|5390.7|5390.4|5384.4|5396.9|5390.9|5390.4|5384.4|5
1752553500000|2025-07-15 04:25:00|5391.4|5385.4|5390.4|5384.4|5391.4|5385.4|5390.4|5384.4|0
1752553800000|2025-07-15 04:30:00|5390.7|5384.7|5391.4|5385.4|5391.7|5385.7|5390.4|5384.4|1
1752554100000|2025-07-15 04:35:00|5392|5386|5392.4|5386.4|5392.4|5386.4|5391.4|5385.4|2
1752554400000|2025-07-15 04:40:00|5392.2|5386.2|5391.4|5385.4|5392.4|5386.4|5391.4|5385.4|1
1752554700000|2025-07-15 04:45:00|5392|5386|5392.4|5386.4|5393|5387|5391.4|5385.4|0
1752555000000|2025-07-15 04:50:00|5395.9|5389.9|5396.2|5390.2|5397|5391|5395.7|5389.7|8
1752555300000|2025-07-15 04:55:00|5396|5390|5395.4|5389.4|5396|5390|5394.4|5388.4|0
1752555600000|2025-07-15 05:00:00|5395|5389|5396.7|5390.7|5396.7|5390.7|5394.4|5388.4|1
1752555900000|2025-07-15 05:05:00|5396.4|5390.4|5397.2|5391.2|5397.2|5391.2|5395.7|5389.7|1
1752556200000|2025-07-15 05:10:00|5397|5391|5400.2|5394.2|5400.2|5394.2|5396.4|5390.4|1
1752556500000|2025-07-15 05:15:00|5399.7|5393.7|5400.7|5394.7|5401|5395|5399.4|5393.4|1
1752556800000|2025-07-15 05:20:00|5400.4|5394.4|5402.2|5396.2|5402.9|5396.9|5400.4|5394.4|124
1752557100000|2025-07-15 05:25:00|5403.4|5397.4|5406|5400|5406|5400|5402.9|5396.9|2
1752557400000|2025-07-15 05:30:00|5406.2|5400.2|5404.9|5398.9|5409.7|5403.7|5404.9|5398.9|4
1752557700000|2025-07-15 05:35:00|5404.7|5398.7|5399.7|5393.7|5404.7|5398.7|5399.4|5393.4|0
1752558000000|2025-07-15 05:40:00|5399.9|5393.9|5402.7|5396.7|5403|5397|5399.9|5393.9|15
1752558300000|2025-07-15 05:45:00|5403.2|5397.2|5403.4|5397.4|5405.4|5399.4|5403|5397|4
1752558600000|2025-07-15 05:50:00|5404|5398|5403.9|5397.9|5405.7|5399.7|5402.4|5396.4|6
1752558900000|2025-07-15 05:55:00|5403.7|5397.7|5401.7|5395.7|5404.2|5398.2|5401.2|5395.2|8
1752559200000|2025-07-15 06:00:00|5401.4|5395.4|5399.9|5393.9|5402.2|5396.2|5398.2|5392.2|25
1752559500000|2025-07-15 06:05:00|5399.2|5393.2|5401.9|5395.9|5402.4|5396.4|5398.7|5392.7|3
1752559800000|2025-07-15 06:10:00|5402.4|5396.4|5398.4|5392.4|5402.4|5396.4|5398.4|5392.4|6
1752560100000|2025-07-15 06:15:00|5397.9|5391.9|5393.4|5387.4|5397.9|5391.9|5393.2|5387.2|3
1752560400000|2025-07-15 06:20:00|5393.2|5387.2|5396.4|5390.4|5396.4|5390.4|5392.4|5386.4|1
1752560700000|2025-07-15 06:25:00|5396.9|5390.9|5394.4|5388.4|5396.9|5390.9|5394.4|5388.4|3
1752561000000|2025-07-15 06:30:00|5394.9|5388.9|5401.7|5395.7|5403.2|5397.2|5393.4|5387.4|31
1752561300000|2025-07-15 06:35:00|5401.2|5395.2|5397.4|5391.4|5404.7|5398.7|5396.2|5390.2|134
1752561600000|2025-07-15 06:40:00|5397.9|5391.9|5401.7|5395.7|5401.7|5395.7|5397.4|5391.4|1
1752561900000|2025-07-15 06:45:00|5401.4|5395.4|5401.4|5395.4|5402.4|5396.4|5398.9|5392.9|0
1752562200000|2025-07-15 06:50:00|5401.7|5395.7|5404|5398|5404.2|5398.2|5400.4|5394.4|4
1752562500000|2025-07-15 06:55:00|5403.7|5397.7|5405.7|5399.7|5405.7|5399.7|5398.7|5392.7|40
1752562800000|2025-07-15 07:00:00|5407.9|5401.9|5399.2|5393.2|5407.9|5401.9|5399.2|5393.2|59
1752563100000|2025-07-15 07:05:00|5399.4|5393.4|5395.9|5389.9|5399.4|5393.4|5395.9|5389.9|47
1752563400000|2025-07-15 07:10:00|5397.9|5391.9|5399.4|5393.4|5400.4|5394.4|5397.2|5391.2|19
1752563700000|2025-07-15 07:15:00|5398.4|5392.4|5404.4|5398.4|5405.6|5399.6|5398.4|5392.4|4
1752564000000|2025-07-15 07:20:00|5404.1|5398.1|5409.3|5403.3|5409.3|5403.3|5404.1|5398.1|5
1752564300000|2025-07-15 07:25:00|5408.6|5402.6|5413.3|5407.3|5414.3|5408.3|5408.3|5402.3|13
1752564600000|2025-07-15 07:30:00|5413.6|5407.6|5414.3|5408.3|5414.8|5408.8|5411.3|5405.3|0
1752564900000|2025-07-15 07:35:00|5414|5408|5412.3|5406.3|5414|5408|5410.3|5404.3|2
1752565200000|2025-07-15 07:40:00|5412|5406|5406.3|5400.3|5412|5406|5405.3|5399.3|2
1752565500000|2025-07-15 07:45:00|5406.8|5400.8|5407.3|5401.3|5408.3|5402.3|5403.3|5397.3|4
1752565800000|2025-07-15 07:50:00|5406.9|5400.9|5402.3|5396.3|5406.9|5400.9|5401.3|5395.3|0
1752566100000|2025-07-15 07:55:00|5401.3|5395.3|5403.8|5397.8|5405.8|5399.8|5401.3|5395.3|0
1752566400000|2025-07-15 08:00:00|5404.3|5398.3|5410.8|5404.8|5410.8|5404.8|5404.3|5398.3|3
1752566700000|2025-07-15 08:05:00|5411|5405|5410.6|5404.6|5411.3|5405.3|5407.3|5401.3|8
1752567000000|2025-07-15 08:10:00|5410.3|5404.3|5412.6|5406.6|5413.8|5407.8|5410.3|5404.3|0
1752567300000|2025-07-15 08:15:00|5413.3|5407.3|5415.6|5409.6|5416.1|5410.1|5411.3|5405.3|21
1752567600000|2025-07-15 08:20:00|5416.1|5410.1|5409.3|5403.3|5416.1|5410.1|5408.3|5402.3|7
1752567900000|2025-07-15 08:25:00|5408.8|5402.8|5406.3|5400.3|5409.3|5403.3|5404.3|5398.3|7
1752568200000|2025-07-15 08:30:00|5406.6|5400.6|5411.3|5405.3|5411.3|5405.3|5406.1|5400.1|5
1752568500000|2025-07-15 08:35:00|5410.7|5404.7|5406.3|5400.3|5411.3|5405.3|5406.3|5400.3|0
1752568800000|2025-07-15 08:40:00|5407.3|5401.3|5409.3|5403.3|5412.3|5406.3|5406.3|5400.3|10
1752569100000|2025-07-15 08:45:00|5409.1|5403.1|5400.3|5394.3|5409.1|5403.1|5399.8|5393.8|15
1752569400000|2025-07-15 08:50:00|5400.8|5394.8|5398.3|5392.3|5400.8|5394.8|5397.3|5391.3|3
1752569700000|2025-07-15 08:55:00|5399.3|5393.3|5399.3|5393.3|5400.8|5394.8|5397.8|5391.8|0
1752570000000|2025-07-15 09:00:00|5398.8|5392.8|5402.3|5396.3|5404.5|5398.5|5395.8|5389.8|14
1752570300000|2025-07-15 09:05:00|5403|5397|5406.3|5400.3|5408.3|5402.3|5402.2|5396.2|1
1752570600000|2025-07-15 09:10:00|5406.5|5400.5|5402.8|5396.8|5406.5|5400.5|5401.8|5395.8|3
1752570900000|2025-07-15 09:15:00|5403.1|5397.1|5402.3|5396.3|5406.6|5400.6|5402.3|5396.3|3
1752571200000|2025-07-15 09:20:00|5402.6|5396.6|5406.3|5400.3|5406.3|5400.3|5399.3|5393.3|1
1752571500000|2025-07-15 09:25:00|5406.1|5400.1|5405.3|5399.3|5406.6|5400.6|5403.3|5397.3|0
1752571800000|2025-07-15 09:30:00|5404.8|5398.8|5400.6|5394.6|5405.6|5399.6|5399.3|5393.3|45
1752572100000|2025-07-15 09:35:00|5401.1|5395.1|5398.3|5392.3|5401.1|5395.1|5396.9|5390.9|156
1752572400000|2025-07-15 09:40:00|5398.6|5392.6|5397.6|5391.6|5401.6|5395.6|5396.9|5390.9|9
1752572700000|2025-07-15 09:45:00|5397.9|5391.9|5402.7|5396.7|5404.4|5398.4|5396.9|5390.9|20
1752573000000|2025-07-15 09:50:00|5402.2|5396.2|5396.7|5390.7|5402.6|5396.6|5396.4|5390.4|43
1752573300000|2025-07-15 09:55:00|5396.9|5390.9|5396.4|5390.4|5398.6|5392.6|5395.8|5389.8|27
1752573600000|2025-07-15 10:00:00|5394.7|5388.7|5387.9|5381.9|5398.2|5392.2|5387.4|5381.4|78
1752573900000|2025-07-15 10:05:00|5388.4|5382.4|5390.9|5384.9|5390.9|5384.9|5387.2|5381.2|4
1752574200000|2025-07-15 10:10:00|5390.7|5384.7|5392.9|5386.9|5393.4|5387.4|5390.4|5384.4|5
1752574500000|2025-07-15 10:15:00|5393.2|5387.2|5393.4|5387.4|5396.1|5390.1|5392.9|5386.9|11
1752574800000|2025-07-15 10:20:00|5393.7|5387.7|5392.9|5386.9|5394.9|5388.9|5389.9|5383.9|6
1752575100000|2025-07-15 10:25:00|5393.4|5387.4|5390.9|5384.9|5394.2|5388.2|5388.9|5382.9|13
1752575400000|2025-07-15 10:30:00|5390.7|5384.7|5391.9|5385.9|5392.9|5386.9|5390.7|5384.7|2
1752575700000|2025-07-15 10:35:00|5392.2|5386.2|5393.7|5387.7|5393.9|5387.9|5390.2|5384.2|3
1752576000000|2025-07-15 10:40:00|5393.5|5387.5|5394.5|5388.5|5394.5|5388.5|5392.9|5386.9|8
1752576300000|2025-07-15 10:45:00|5394.2|5388.2|5393.9|5387.9|5397.2|5391.2|5391.4|5385.4|33
1752576600000|2025-07-15 10:50:00|5394.9|5388.9|5390.5|5384.5|5394.9|5388.9|5389.9|5383.9|1
1752576900000|2025-07-15 10:55:00|5390.2|5384.2|5396.9|5390.9|5396.9|5390.9|5389.7|5383.7|9
1752577200000|2025-07-15 11:00:00|5396.7|5390.7|5401.5|5395.5|5401.5|5395.5|5396.4|5390.4|40
1752577500000|2025-07-15 11:05:00|5401.2|5395.2|5398.5|5392.5|5401.5|5395.5|5398.2|5392.2|0
1752577800000|2025-07-15 11:10:00|5398.7|5392.7|5401.9|5395.9|5402.7|5396.7|5395.9|5389.9|0
1752578100000|2025-07-15 11:15:00|5402.7|5396.7|5400.4|5394.4|5405.7|5399.7|5400.4|5394.4|40
1752578400000|2025-07-15 11:20:00|5400.7|5394.7|5396.4|5390.4|5402.2|5396.2|5395.4|5389.4|4
1752578700000|2025-07-15 11:25:00|5396|5390|5398.4|5392.4|5398.6|5392.6|5395.1|5389.1|3
1752579000000|2025-07-15 11:30:00|5397.9|5391.9|5403.4|5397.4|5403.9|5397.9|5396.2|5390.2|6
1752579300000|2025-07-15 11:35:00|5403.6|5397.6|5399.4|5393.4|5403.6|5397.6|5399.4|5393.4|1
1752579600000|2025-07-15 11:40:00|5399.9|5393.9|5400.1|5394.1|5401.8|5395.8|5396.8|5390.8|1
1752579900000|2025-07-15 11:45:00|5399.8|5393.8|5402.1|5396.1|5402.6|5396.6|5399.4|5393.4|14
1752580200000|2025-07-15 11:50:00|5402.4|5396.4|5401.9|5395.9|5404.4|5398.4|5400.4|5394.4|7
1752580500000|2025-07-15 11:55:00|5402.1|5396.1|5406.8|5400.8|5409.4|5403.4|5401.9|5395.9|99
1752580800000|2025-07-15 12:00:00|5406.6|5400.6|5402.8|5396.8|5408.8|5402.8|5401.8|5395.8|39
1752581100000|2025-07-15 12:05:00|5402.6|5396.6|5408.8|5402.8|5409.3|5403.3|5402.4|5396.4|9
1752581400000|2025-07-15 12:10:00|5408.6|5402.6|5413|5407|5414.8|5408.8|5408.6|5402.6|48
1752581700000|2025-07-15 12:15:00|5412.7|5406.7|5413.8|5407.8|5416.9|5410.9|5412.2|5406.2|106
1752582000000|2025-07-15 12:20:00|5413.3|5407.3|5416.6|5410.6|5416.9|5410.9|5411.8|5405.8|56
1752582300000|2025-07-15 12:25:00|5416|5410|5419.3|5413.3|5419.9|5413.9|5415.6|5409.6|119
1752582600000|2025-07-15 12:30:00|5419.6|5413.6|5417.6|5411.6|5431|5425|5415.5|5409.5|285
1752582900000|2025-07-15 12:35:00|5417.4|5411.4|5431.1|5425.1|5431.3|5425.3|5415.6|5409.6|128
1752583200000|2025-07-15 12:40:00|5431.3|5425.3|5435.2|5429.2|5435.8|5429.8|5429.6|5423.6|151
1752586200000|2025-07-15 13:30:00|5441.8|5435.8|5429|5423|5442.1|5436.1|5413.4|5407.4|885
1752586500000|2025-07-15 13:35:00|5429.2|5423.2|5440.5|5434.5|5443.5|5437.5|5421.2|5415.2|272
1752586800000|2025-07-15 13:40:00|5441|5435|5432.4|5426.4|5443.5|5437.5|5424.6|5418.6|341
1752587100000|2025-07-15 13:45:00|5432.6|5426.6|5446|5440|5447.4|5441.4|5425.6|5419.6|352
1752587400000|2025-07-15 13:50:00|5445.7|5439.7|5444.8|5438.8|5456|5450|5444.8|5438.8|281
1752587700000|2025-07-15 13:55:00|5445.6|5439.6|5441.6|5435.6|5449.6|5443.6|5440.3|5434.3|155
1752588000000|2025-07-15 14:00:00|5441.8|5435.8|5455|5449|5460.5|5454.5|5441.6|5435.6|184
1752588300000|2025-07-15 14:05:00|5454.6|5448.6|5444.6|5438.6|5462.3|5456.3|5444.6|5438.6|112
1752588600000|2025-07-15 14:10:00|5444.3|5438.3|5435.8|5429.8|5446.3|5440.3|5435.8|5429.8|85
1752588900000|2025-07-15 14:15:00|5436|5430|5448.6|5442.6|5451.8|5445.8|5436|5430|84
1752589200000|2025-07-15 14:20:00|5448.8|5442.8|5456.9|5450.9|5457.6|5451.6|5447.6|5441.6|39
1752589500000|2025-07-15 14:25:00|5456.6|5450.6|5461|5455|5464.6|5458.6|5455.8|5449.8|143
1752589800000|2025-07-15 14:30:00|5461.3|5455.3|5476.2|5470.2|5478.7|5472.7|5455.8|5449.8|372
1752590100000|2025-07-15 14:35:00|5475.2|5469.2|5476.6|5470.6|5478.1|5472.1|5465.6|5459.6|401
1752590400000|2025-07-15 14:40:00|5476.1|5470.1|5480.6|5474.6|5481.1|5475.1|5475.3|5469.3|145
1752590700000|2025-07-15 14:45:00|5480.4|5474.4|5483.6|5477.6|5495.6|5489.6|5478.6|5472.6|589
1752591000000|2025-07-15 14:50:00|5484.3|5478.3|5485.6|5479.6|5489.6|5483.6|5483.6|5477.6|83
1752591300000|2025-07-15 14:55:00|5485.4|5479.4|5490.6|5484.6|5490.6|5484.6|5482.6|5476.6|243
1752591600000|2025-07-15 15:00:00|5490.8|5484.8|5483.1|5477.1|5492.6|5486.6|5483.1|5477.1|76
1752591900000|2025-07-15 15:05:00|5483.6|5477.6|5482.6|5476.6|5485.1|5479.1|5478.3|5472.3|101
1752592200000|2025-07-15 15:10:00|5482.3|5476.3|5486.7|5480.7|5489.6|5483.6|5478.3|5472.3|146
1752592500000|2025-07-15 15:15:00|5487.1|5481.1|5490.2|5484.2|5490.2|5484.2|5485.1|5479.1|43
1752592800000|2025-07-15 15:20:00|5490.4|5484.4|5491.6|5485.6|5492.1|5486.1|5488.4|5482.4|41
1752593100000|2025-07-15 15:25:00|5490.6|5484.6|5498.7|5492.7|5498.7|5492.7|5486.6|5480.6|101
1752593400000|2025-07-15 15:30:00|5499.4|5493.4|5492.2|5486.2|5504.6|5498.6|5492.2|5486.2|162
1752593700000|2025-07-15 15:35:00|5493.2|5487.2|5479.7|5473.7|5493.9|5487.9|5479.7|5473.7|212
1752594000000|2025-07-15 15:40:00|5480.2|5474.2|5470.4|5464.4|5480.2|5474.2|5470.4|5464.4|228
1752594300000|2025-07-15 15:45:00|5471.2|5465.2|5461.7|5455.7|5471.7|5465.7|5461.4|5455.4|216
1752594600000|2025-07-15 15:50:00|5462.4|5456.4|5439.4|5433.4|5463.2|5457.2|5437.4|5431.4|501
1752594900000|2025-07-15 15:55:00|5439.2|5433.2|5452.1|5446.1|5454.6|5448.6|5433.9|5427.9|344
1752595200000|2025-07-15 16:00:00|5452.4|5446.4|5451.2|5445.2|5456.4|5450.4|5442.1|5436.1|156
1752595500000|2025-07-15 16:05:00|5451|5445|5456.7|5450.7|5456.7|5450.7|5450.2|5444.2|170
1752595800000|2025-07-15 16:10:00|5455.2|5449.2|5452.6|5446.6|5456.7|5450.7|5449.4|5443.4|119
1752596100000|2025-07-15 16:15:00|5453.2|5447.2|5452.9|5446.9|5456.2|5450.2|5445.6|5439.6|126
1752596400000|2025-07-15 16:20:00|5453.9|5447.9|5457.4|5451.4|5461.5|5455.5|5452.9|5446.9|155
1752596700000|2025-07-15 16:25:00|5457.9|5451.9|5456.2|5450.2|5458.2|5452.2|5453.2|5447.2|112
1752597000000|2025-07-15 16:30:00|5456.3|5450.3|5460.5|5454.5|5463.8|5457.8|5451.7|5445.7|114
1752597300000|2025-07-15 16:35:00|5461|5455|5459.8|5453.8|5464.8|5458.8|5459.5|5453.5|25
1752597600000|2025-07-15 16:40:00|5460|5454|5459.7|5453.7|5463.5|5457.5|5455.7|5449.7|97
1752597900000|2025-07-15 16:45:00|5460.5|5454.5|5455.9|5449.9|5460.7|5454.7|5453.9|5447.9|38
1752598200000|2025-07-15 16:50:00|5455.7|5449.7|5463.3|5457.3|5464.9|5458.9|5454.5|5448.5|167
1752598500000|2025-07-15 16:55:00|5463.6|5457.6|5465.7|5459.7|5466.7|5460.7|5461.4|5455.4|154
1752598800000|2025-07-15 17:00:00|5465.9|5459.9|5468|5462|5475.5|5469.5|5465.9|5459.9|113
1752599100000|2025-07-15 17:05:00|5467.8|5461.8|5462.5|5456.5|5470.7|5464.7|5461.7|5455.7|93
1752599400000|2025-07-15 17:10:00|5462|5456|5465.7|5459.7|5469.2|5463.2|5461|5455|109
1752599700000|2025-07-15 17:15:00|5465.3|5459.3|5460.2|5454.2|5465.7|5459.7|5458.7|5452.7|62
1752600000000|2025-07-15 17:20:00|5460|5454|5452.9|5446.9|5461.5|5455.5|5450.7|5444.7|60
1752600300000|2025-07-15 17:25:00|5453.1|5447.1|5445.5|5439.5|5456|5450|5441.5|5435.5|167
1752600600000|2025-07-15 17:30:00|5445.2|5439.2|5447.7|5441.7|5450.9|5444.9|5442.2|5436.2|134
1752600900000|2025-07-15 17:35:00|5447|5441|5441.7|5435.7|5447.7|5441.7|5440.7|5434.7|178
1752601200000|2025-07-15 17:40:00|5442.5|5436.5|5440.7|5434.7|5445.3|5439.3|5439.7|5433.7|61
1752601500000|2025-07-15 17:45:00|5440.9|5434.9|5440.5|5434.5|5441.9|5435.9|5436.7|5430.7|152
1752601800000|2025-07-15 17:50:00|5440.7|5434.7|5443.9|5437.9|5443.9|5437.9|5438.5|5432.5|99
1752602100000|2025-07-15 17:55:00|5444.2|5438.2|5443.1|5437.1|5444.9|5438.9|5438.8|5432.8|330
1752602400000|2025-07-15 18:00:00|5442.7|5436.7|5451.2|5445.2|5456.9|5450.9|5441.1|5435.1|265
1752602700000|2025-07-15 18:05:00|5449.7|5443.7|5451.2|5445.2|5454|5448|5449.2|5443.2|105
1752603000000|2025-07-15 18:10:00|5451.4|5445.4|5450|5444|5453.7|5447.7|5448.3|5442.3|658
1752603300000|2025-07-15 18:15:00|5449.7|5443.7|5447|5441|5452.8|5446.8|5444.5|5438.5|432
1752624000000|2025-07-16 00:00:00|5459.8|5453.8|5452.8|5446.8|5461.1|5455.1|5450.1|5444.1|51
1752624300000|2025-07-16 00:05:00|5453.1|5447.1|5459.4|5453.4|5460.4|5454.4|5452.3|5446.3|5
1752624600000|2025-07-16 00:10:00|5459.9|5453.9|5456.1|5450.1|5460.4|5454.4|5455.6|5449.6|7
1752624900000|2025-07-16 00:15:00|5455.8|5449.8|5457.8|5451.8|5459.3|5453.3|5455.3|5449.3|22
1752625200000|2025-07-16 00:20:00|5457.6|5451.6|5459.3|5453.3|5459.3|5453.3|5456.8|5450.8|10
1752625500000|2025-07-16 00:25:00|5459.1|5453.1|5459.8|5453.8|5459.8|5453.8|5459.1|5453.1|4
1752625800000|2025-07-16 00:30:00|5459.3|5453.3|5458.6|5452.6|5459.8|5453.8|5457.8|5451.8|7
1752626100000|2025-07-16 00:35:00|5458.4|5452.4|5459.8|5453.8|5460.1|5454.1|5457.8|5451.8|4
1752626400000|2025-07-16 00:40:00|5460.3|5454.3|5463.8|5457.8|5463.8|5457.8|5459.8|5453.8|14
1752626700000|2025-07-16 00:45:00|5464.1|5458.1|5471.6|5465.6|5471.6|5465.6|5464.1|5458.1|15
1752627000000|2025-07-16 00:50:00|5471.8|5465.8|5471.3|5465.3|5473.6|5467.6|5471.3|5465.3|11
1752627300000|2025-07-16 00:55:00|5471.2|5465.2|5471.2|5465.2|5473.3|5467.3|5471|5465|14
1752627600000|2025-07-16 01:00:00|5471.8|5465.8|5471.8|5465.8|5472.2|5466.2|5467.8|5461.8|40
1752627900000|2025-07-16 01:05:00|5472.2|5466.2|5475.5|5469.5|5475.5|5469.5|5467.8|5461.8|40
1752628200000|2025-07-16 01:10:00|5475.2|5469.2|5479.5|5473.5|5479.5|5473.5|5473.5|5467.5|1
1752628500000|2025-07-16 01:15:00|5479.1|5473.1|5481.8|5475.8|5482.6|5476.6|5476.5|5470.5|13
1752628800000|2025-07-16 01:20:00|5482.8|5476.8|5477.1|5471.1|5483|5477|5476.1|5470.1|4
1752629100000|2025-07-16 01:25:00|5476.8|5470.8|5479.8|5473.8|5480.6|5474.6|5476.8|5470.8|1
1752629400000|2025-07-16 01:30:00|5480.1|5474.1|5478.8|5472.8|5481.1|5475.1|5478.5|5472.5|10
1752629700000|2025-07-16 01:35:00|5479.1|5473.1|5478.8|5472.8|5480.4|5474.4|5477.1|5471.1|8
1752630000000|2025-07-16 01:40:00|5479.1|5473.1|5477.8|5471.8|5479.1|5473.1|5476.4|5470.4|8
1752630300000|2025-07-16 01:45:00|5478.1|5472.1|5476.4|5470.4|5478.8|5472.8|5476.3|5470.3|4
1752630600000|2025-07-16 01:50:00|5476.8|5470.8|5483.1|5477.1|5483.1|5477.1|5476.8|5470.8|3
1752630900000|2025-07-16 01:55:00|5482.8|5476.8|5480.8|5474.8|5482.8|5476.8|5480.4|5474.4|0
1752631200000|2025-07-16 02:00:00|5480.9|5474.9|5479.7|5473.7|5480.9|5474.9|5477.9|5471.9|0
1752631500000|2025-07-16 02:05:00|5479.6|5473.6|5477.7|5471.7|5479.7|5473.7|5476.4|5470.4|0
1752631800000|2025-07-16 02:10:00|5476.2|5470.2|5476.1|5470.1|5478.7|5472.7|5473.7|5467.7|36
1752632100000|2025-07-16 02:15:00|5476.7|5470.7|5478.7|5472.7|5478.7|5472.7|5476.7|5470.7|8
1752632400000|2025-07-16 02:20:00|5478.6|5472.6|5478.2|5472.2|5478.7|5472.7|5477.4|5471.4|6
1752632700000|2025-07-16 02:25:00|5478.4|5472.4|5480.2|5474.2|5480.7|5474.7|5478.2|5472.2|6
1752633000000|2025-07-16 02:30:00|5479.7|5473.7|5475.7|5469.7|5480.7|5474.7|5473.7|5467.7|18
1752633300000|2025-07-16 02:35:00|5475.4|5469.4|5476.4|5470.4|5477.7|5471.7|5474.7|5468.7|8
1752633600000|2025-07-16 02:40:00|5476.7|5470.7|5476.2|5470.2|5480.7|5474.7|5476|5470|0
1752633900000|2025-07-16 02:45:00|5476|5470|5474.5|5468.5|5476.5|5470.5|5473.7|5467.7|0
1752634200000|2025-07-16 02:50:00|5474.2|5468.2|5474.7|5468.7|5475.2|5469.2|5472.7|5466.7|6
1752634500000|2025-07-16 02:55:00|5475|5469|5470.7|5464.7|5475.9|5469.9|5470.2|5464.2|5
1752634800000|2025-07-16 03:00:00|5470.9|5464.9|5476.7|5470.7|5476.7|5470.7|5468.7|5462.7|2
1752635100000|2025-07-16 03:05:00|5476.5|5470.5|5479.7|5473.7|5479.7|5473.7|5475.7|5469.7|0
1752635400000|2025-07-16 03:10:00|5480.7|5474.7|5478.7|5472.7|5480.7|5474.7|5477.7|5471.7|2
1752635700000|2025-07-16 03:15:00|5479.2|5473.2|5479.7|5473.7|5479.7|5473.7|5478.7|5472.7|2
1752636000000|2025-07-16 03:20:00|5479.2|5473.2|5476.7|5470.7|5479.7|5473.7|5476.7|5470.7|1
1752636300000|2025-07-16 03:25:00|5477.2|5471.2|5480.7|5474.7|5481.2|5475.2|5476.7|5470.7|0
1752636600000|2025-07-16 03:30:00|5480.9|5474.9|5484.4|5478.4|5486.5|5480.5|5480.9|5474.9|9
1752636900000|2025-07-16 03:35:00|5484.2|5478.2|5484.7|5478.7|5484.7|5478.7|5482.4|5476.4|1
1752637200000|2025-07-16 03:40:00|5484.5|5478.5|5482.7|5476.7|5484.5|5478.5|5481.7|5475.7|0
1752637500000|2025-07-16 03:45:00|5483.5|5477.5|5483.7|5477.7|5484.4|5478.4|5482.7|5476.7|14
1752637800000|2025-07-16 03:50:00|5483.4|5477.4|5481.3|5475.3|5483.7|5477.7|5480.7|5474.7|6
1752638100000|2025-07-16 03:55:00|5480.7|5474.7|5482.7|5476.7|5482.7|5476.7|5480.5|5474.5|7
1752638400000|2025-07-16 04:00:00|5483|5477|5482.7|5476.7|5483.5|5477.5|5482.5|5476.5|6
1752638700000|2025-07-16 04:05:00|5483|5477|5486.7|5480.7|5487.2|5481.2|5482.7|5476.7|11
1752639000000|2025-07-16 04:10:00|5487|5481|5487.7|5481.7|5487.7|5481.7|5485.7|5479.7|12
1752639300000|2025-07-16 04:15:00|5487.5|5481.5|5484|5478|5488.2|5482.2|5484|5478|1
1752639600000|2025-07-16 04:20:00|5483.7|5477.7|5486.7|5480.7|5486.7|5480.7|5483.7|5477.7|3
1752639900000|2025-07-16 04:25:00|5486.4|5480.4|5488.7|5482.7|5489|5483|5486.4|5480.4|1
1752640200000|2025-07-16 04:30:00|5489|5483|5489.7|5483.7|5489.7|5483.7|5488.7|5482.7|0
1752640500000|2025-07-16 04:35:00|5488.7|5482.7|5489.7|5483.7|5489.7|5483.7|5488.4|5482.4|2
1752640800000|2025-07-16 04:40:00|5489.4|5483.4|5488.7|5482.7|5490.2|5484.2|5488.7|5482.7|0
1752641100000|2025-07-16 04:45:00|5488.2|5482.2|5486.7|5480.7|5488.2|5482.2|5486.7|5480.7|1
1752641400000|2025-07-16 04:50:00|5488.7|5482.7|5489.7|5483.7|5489.7|5483.7|5486.9|5480.9|7
1752641700000|2025-07-16 04:55:00|5490.4|5484.4|5491.2|5485.2|5491.7|5485.7|5490.2|5484.2|3
1752642000000|2025-07-16 05:00:00|5491.4|5485.4|5493|5487|5494|5488|5491.4|5485.4|31
1752642300000|2025-07-16 05:05:00|5493.2|5487.2|5495|5489|5495.7|5489.7|5492.7|5486.7|2
1752642600000|2025-07-16 05:10:00|5495.5|5489.5|5492.7|5486.7|5495.5|5489.5|5492.7|5486.7|0
1752642900000|2025-07-16 05:15:00|5493.7|5487.7|5494.7|5488.7|5495|5489|5492.7|5486.7|2
1752643200000|2025-07-16 05:20:00|5494.5|5488.5|5493.7|5487.7|5495.3|5489.3|5493.7|5487.7|0
1752643500000|2025-07-16 05:25:00|5494|5488|5492.2|5486.2|5494.3|5488.3|5491.8|5485.8|1
1752643800000|2025-07-16 05:30:00|5492.4|5486.4|5492.4|5486.4|5494.4|5488.4|5492.2|5486.2|7
1752644100000|2025-07-16 05:35:00|5492.2|5486.2|5491.7|5485.7|5492.7|5486.7|5489.4|5483.4|10
1752644400000|2025-07-16 05:40:00|5490.9|5484.9|5492.4|5486.4|5492.9|5486.9|5489.4|5483.4|34
1752644700000|2025-07-16 05:45:00|5491.4|5485.4|5490.4|5484.4|5491.4|5485.4|5487.6|5481.6|6
1752645000000|2025-07-16 05:50:00|5490.1|5484.1|5491.7|5485.7|5492.9|5486.9|5489.9|5483.9|4
1752645300000|2025-07-16 05:55:00|5490.7|5484.7|5490.7|5484.7|5491.7|5485.7|5489.9|5483.9|0
1752645600000|2025-07-16 06:00:00|5490.4|5484.4|5490.7|5484.7|5492.7|5486.7|5490.4|5484.4|6
1752645900000|2025-07-16 06:05:00|5490|5484|5486.4|5480.4|5490|5484|5485.4|5479.4|16
1752646200000|2025-07-16 06:10:00|5486.7|5480.7|5484.4|5478.4|5486.7|5480.7|5484|5478|0
1752646500000|2025-07-16 06:15:00|5484.7|5478.7|5488.4|5482.4|5488.4|5482.4|5484.7|5478.7|0
1752646800000|2025-07-16 06:20:00|5487.9|5481.9|5487.2|5481.2|5487.9|5481.9|5485.4|5479.4|0
1752647100000|2025-07-16 06:25:00|5487.4|5481.4|5489|5483|5489.5|5483.5|5485.7|5479.7|0
1752647400000|2025-07-16 06:30:00|5489.3|5483.3|5490.8|5484.8|5491.9|5485.9|5488.7|5482.7|32
1752647700000|2025-07-16 06:35:00|5491|5485|5493.9|5487.9|5494.5|5488.5|5490.5|5484.5|48
1752648000000|2025-07-16 06:40:00|5494.2|5488.2|5492.2|5486.2|5495.5|5489.5|5491.9|5485.9|18
1752648300000|2025-07-16 06:45:00|5492.4|5486.4|5488|5482|5494.2|5488.2|5488|5482|6
1752648600000|2025-07-16 06:50:00|5488.2|5482.2|5486.4|5480.4|5488.5|5482.5|5485.9|5479.9|29
1752648900000|2025-07-16 06:55:00|5485.9|5479.9|5491.3|5485.3|5492|5486|5484|5478|26
1752649200000|2025-07-16 07:00:00|5491|5485|5488|5482|5492|5486|5487|5481|2
1752649500000|2025-07-16 07:05:00|5488.2|5482.2|5488|5482|5488.7|5482.7|5487|5481|0
1752649800000|2025-07-16 07:10:00|5487.4|5481.4|5490|5484|5490|5484|5485|5479|0
1752650100000|2025-07-16 07:15:00|5490.3|5484.3|5488|5482|5490.5|5484.5|5488|5482|1
1752650400000|2025-07-16 07:20:00|5487|5481|5489.3|5483.3|5490|5484|5485|5479|0
1752650700000|2025-07-16 07:25:00|5489|5483|5491.5|5485.5|5492.3|5486.3|5488|5482|0
1752651000000|2025-07-16 07:30:00|5491.7|5485.7|5491|5485|5493|5487|5491|5485|0
1752651300000|2025-07-16 07:35:00|5490|5484|5493|5487|5498|5492|5490|5484|12
1752651600000|2025-07-16 07:40:00|5492.8|5486.8|5491|5485|5493.3|5487.3|5491|5485|2
1752651900000|2025-07-16 07:45:00|5490.7|5484.7|5487|5481|5490.7|5484.7|5486.8|5480.8|1
1752652200000|2025-07-16 07:50:00|5487.3|5481.3|5490|5484|5491|5485|5486.3|5480.3|42
1752652500000|2025-07-16 07:55:00|5490.3|5484.3|5487|5481|5490.3|5484.3|5487|5481|0
1752652800000|2025-07-16 08:00:00|5486|5480|5486|5480|5487|5481|5484|5478|3
1752653100000|2025-07-16 08:05:00|5485.8|5479.8|5481.6|5475.6|5488.1|5482.1|5480.3|5474.3|14
1752653400000|2025-07-16 08:10:00|5481.3|5475.3|5486.3|5480.3|5486.8|5480.8|5479.3|5473.3|8
1752653700000|2025-07-16 08:15:00|5486|5480|5489|5483|5489|5483|5485|5479|11
1752654000000|2025-07-16 08:20:00|5489.5|5483.5|5488.3|5482.3|5489.5|5483.5|5487|5481|0
1752654300000|2025-07-16 08:25:00|5488.5|5482.5|5485|5479|5490.8|5484.8|5484|5478|11
1752654600000|2025-07-16 08:30:00|5484.3|5478.3|5479|5473|5484.3|5478.3|5478.8|5472.8|11
1752654900000|2025-07-16 08:35:00|5478.8|5472.8|5480|5474|5480.6|5474.6|5478.8|5472.8|1
1752655200000|2025-07-16 08:40:00|5479.6|5473.6|5483.3|5477.3|5484|5478|5478.8|5472.8|5
1752655500000|2025-07-16 08:45:00|5483.5|5477.5|5482.6|5476.6|5483.8|5477.8|5480.8|5474.8|0
1752655800000|2025-07-16 08:50:00|5482.3|5476.3|5481.6|5475.6|5483.8|5477.8|5481.6|5475.6|13
1752656100000|2025-07-16 08:55:00|5482|5476|5490.1|5484.1|5491.1|5485.1|5482|5476|17
1752656400000|2025-07-16 09:00:00|5489.6|5483.6|5490.6|5484.6|5490.6|5484.6|5487.6|5481.6|5
1752656700000|2025-07-16 09:05:00|5490|5484|5484.1|5478.1|5492.1|5486.1|5484.1|5478.1|53
1752657000000|2025-07-16 09:10:00|5483.6|5477.6|5476.6|5470.6|5485.6|5479.6|5476|5470|17
1752657300000|2025-07-16 09:15:00|5477|5471|5476.6|5470.6|5477.6|5471.6|5472.6|5466.6|18
1752657600000|2025-07-16 09:20:00|5476.3|5470.3|5471.6|5465.6|5476.3|5470.3|5471.4|5465.4|56
1752657900000|2025-07-16 09:25:00|5472.6|5466.6|5472.6|5466.6|5474.6|5468.6|5470.6|5464.6|17
1752658200000|2025-07-16 09:30:00|5472.3|5466.3|5468.3|5462.3|5474.3|5468.3|5467.6|5461.6|20
1752658500000|2025-07-16 09:35:00|5468.8|5462.8|5471.8|5465.8|5471.8|5465.8|5468.6|5462.6|2
1752658800000|2025-07-16 09:40:00|5470.3|5464.3|5474.8|5468.8|5475.8|5469.8|5470.3|5464.3|52
1752659100000|2025-07-16 09:45:00|5474.6|5468.6|5475|5469|5476.5|5470.5|5473.3|5467.3|6
1752659400000|2025-07-16 09:50:00|5475.6|5469.6|5481.8|5475.8|5482.3|5476.3|5474.6|5468.6|5
1752659700000|2025-07-16 09:55:00|5482.1|5476.1|5479.3|5473.3|5485.6|5479.6|5479.3|5473.3|5
1752660000000|2025-07-16 10:00:00|5479.1|5473.1|5476.6|5470.6|5480.1|5474.1|5476.3|5470.3|7
1752660300000|2025-07-16 10:05:00|5476.3|5470.3|5475.3|5469.3|5477.3|5471.3|5471.8|5465.8|21
1752660600000|2025-07-16 10:10:00|5475|5469|5477|5471|5480.3|5474.3|5474.3|5468.3|18
1752660900000|2025-07-16 10:15:00|5476.8|5470.8|5477.8|5471.8|5479.8|5473.8|5475|5469|5
1752661200000|2025-07-16 10:20:00|5477.6|5471.6|5481.3|5475.3|5481.3|5475.3|5476|5470|12
1752661500000|2025-07-16 10:25:00|5481|5475|5481|5475|5482|5476|5480.5|5474.5|35
1752661800000|2025-07-16 10:30:00|5481.3|5475.3|5482.6|5476.6|5485.5|5479.5|5480.8|5474.8|23
1752662100000|2025-07-16 10:35:00|5482.3|5476.3|5481.6|5475.6|5482.6|5476.6|5480.8|5474.8|2
1752662400000|2025-07-16 10:40:00|5481.3|5475.3|5477.8|5471.8|5481.8|5475.8|5477.1|5471.1|5
1752662700000|2025-07-16 10:45:00|5477.6|5471.6|5477.3|5471.3|5477.9|5471.9|5475.8|5469.8|1
1752663000000|2025-07-16 10:50:00|5476.8|5470.8|5478.6|5472.6|5478.8|5472.8|5475.6|5469.6|4
1752663300000|2025-07-16 10:55:00|5478.8|5472.8|5479.6|5473.6|5481.3|5475.3|5477.3|5471.3|4
1752663600000|2025-07-16 11:00:00|5479.3|5473.3|5479.3|5473.3|5481.8|5475.8|5479.3|5473.3|79
1752663900000|2025-07-16 11:05:00|5479.1|5473.1|5475.8|5469.8|5479.1|5473.1|5475.8|5469.8|0
1752664200000|2025-07-16 11:10:00|5474.3|5468.3|5475.2|5469.2|5475.2|5469.2|5472.3|5466.3|4
1752664500000|2025-07-16 11:15:00|5474.9|5468.9|5477.2|5471.2|5477.6|5471.6|5474.9|5468.9|18
1752664800000|2025-07-16 11:20:00|5476.9|5470.9|5476.6|5470.6|5477.2|5471.2|5476.2|5470.2|0
1752665100000|2025-07-16 11:25:00|5477.1|5471.1|5479.7|5473.7|5480.2|5474.2|5477.1|5471.1|25
1752665400000|2025-07-16 11:30:00|5479.6|5473.6|5480.2|5474.2|5480.9|5474.9|5478.6|5472.6|3
1752665700000|2025-07-16 11:35:00|5479.9|5473.9|5477.6|5471.6|5480.2|5474.2|5475.7|5469.7|34
1752666000000|2025-07-16 11:40:00|5477.7|5471.7|5476.6|5470.6|5477.7|5471.7|5474.1|5468.1|26
1752666300000|2025-07-16 11:45:00|5477.1|5471.1|5477.6|5471.6|5477.6|5471.6|5475.1|5469.1|17
1752666600000|2025-07-16 11:50:00|5477.4|5471.4|5477.1|5471.1|5479.1|5473.1|5475.4|5469.4|16
1752666900000|2025-07-16 11:55:00|5476.9|5470.9|5471.5|5465.5|5477.1|5471.1|5470.7|5464.7|20
1752667200000|2025-07-16 12:00:00|5471.9|5465.9|5470.7|5464.7|5475.5|5469.5|5470.7|5464.7|24
1752667500000|2025-07-16 12:05:00|5471|5465|5470|5464|5471.5|5465.5|5468.5|5462.5|8
1752667800000|2025-07-16 12:10:00|5470.5|5464.5|5463.9|5457.9|5470.5|5464.5|5463.9|5457.9|47
1752668100000|2025-07-16 12:15:00|5463.7|5457.7|5461.5|5455.5|5464.7|5458.7|5460.4|5454.4|50
1752668400000|2025-07-16 12:20:00|5461.7|5455.7|5462.7|5456.7|5462.7|5456.7|5458.2|5452.2|24
1752668700000|2025-07-16 12:25:00|5463|5457|5466.9|5460.9|5466.9|5460.9|5461.7|5455.7|18
1752669000000|2025-07-16 12:30:00|5467.6|5461.6|5464.9|5458.9|5469.9|5463.9|5464.7|5458.7|8
1752669300000|2025-07-16 12:35:00|5464.4|5458.4|5459.2|5453.2|5464.9|5458.9|5458.2|5452.2|12
1752669600000|2025-07-16 12:40:00|5459|5453|5461|5455|5462.2|5456.2|5456.5|5450.5|126
1752672600000|2025-07-16 13:30:00|5458|5452|5462.7|5456.7|5470.7|5464.7|5443.7|5437.7|492
1752672900000|2025-07-16 13:35:00|5462.5|5456.5|5458|5452|5462.9|5456.9|5449.7|5443.7|246
1752673200000|2025-07-16 13:40:00|5459.4|5453.4|5456.5|5450.5|5461.9|5455.9|5444.4|5438.4|247
1752673500000|2025-07-16 13:45:00|5456.7|5450.7|5447.5|5441.5|5460.2|5454.2|5443.4|5437.4|216
1752673800000|2025-07-16 13:50:00|5446.2|5440.2|5444.9|5438.9|5449.9|5443.9|5440.9|5434.9|288
1752674100000|2025-07-16 13:55:00|5445.4|5439.4|5447.2|5441.2|5449.5|5443.5|5442|5436|107
1752674400000|2025-07-16 14:00:00|5446.4|5440.4|5458.8|5452.8|5459.9|5453.9|5440.7|5434.7|534
1752674700000|2025-07-16 14:05:00|5458.5|5452.5|5460.7|5454.7|5462.2|5456.2|5448.9|5442.9|132
1752675000000|2025-07-16 14:10:00|5459.6|5453.6|5454.4|5448.4|5461.4|5455.4|5451.9|5445.9|59
1752675300000|2025-07-16 14:15:00|5454.9|5448.9|5464.9|5458.9|5466.9|5460.9|5453.9|5447.9|164
1752675600000|2025-07-16 14:20:00|5465.1|5459.1|5472.7|5466.7|5473.9|5467.9|5463.7|5457.7|155
1752675900000|2025-07-16 14:25:00|5472.9|5466.9|5469.9|5463.9|5476.7|5470.7|5469.7|5463.7|129
1752676200000|2025-07-16 14:30:00|5470.5|5464.5|5455|5449|5470.5|5464.5|5451.9|5445.9|171
1752676500000|2025-07-16 14:35:00|5454.7|5448.7|5463.5|5457.5|5465.7|5459.7|5452.7|5446.7|68
1752676800000|2025-07-16 14:40:00|5458.5|5452.5|5448.9|5442.9|5458.7|5452.7|5444.5|5438.5|164
1752677100000|2025-07-16 14:45:00|5449.4|5443.4|5456.7|5450.7|5456.9|5450.9|5447.5|5441.5|136
1752677400000|2025-07-16 14:50:00|5456.4|5450.4|5451.9|5445.9|5462.7|5456.7|5449.9|5443.9|70
1752677700000|2025-07-16 14:55:00|5452.4|5446.4|5448.4|5442.4|5456.9|5450.9|5444.9|5438.9|79
1752678000000|2025-07-16 15:00:00|5449.9|5443.9|5447.9|5441.9|5451.9|5445.9|5443|5437|165
1752678300000|2025-07-16 15:05:00|5448.2|5442.2|5445.6|5439.6|5451|5445|5439.5|5433.5|309
1752678600000|2025-07-16 15:10:00|5444.6|5438.6|5451.1|5445.1|5453|5447|5443.6|5437.6|129
1752678900000|2025-07-16 15:15:00|5450.8|5444.8|5457.8|5451.8|5458|5452|5448.6|5442.6|209
1752679200000|2025-07-16 15:20:00|5458.6|5452.6|5466.2|5460.2|5468.2|5462.2|5458.6|5452.6|226
1752679500000|2025-07-16 15:25:00|5466.5|5460.5|5469|5463|5479|5473|5466.5|5460.5|194
1752679800000|2025-07-16 15:30:00|5469.3|5463.3|5471.7|5465.7|5473.7|5467.7|5466.2|5460.2|102
1752680100000|2025-07-16 15:35:00|5471.2|5465.2|5469.8|5463.8|5472.7|5466.7|5467.8|5461.8|39
1752680400000|2025-07-16 15:40:00|5469.7|5463.7|5452.5|5446.5|5469.7|5463.7|5450.8|5444.8|216
1752680700000|2025-07-16 15:45:00|5452.3|5446.3|5455.6|5449.6|5460.5|5454.5|5452.1|5446.1|127
1752681000000|2025-07-16 15:50:00|5455.4|5449.4|5457.1|5451.1|5458.3|5452.3|5452.8|5446.8|112
1752681300000|2025-07-16 15:55:00|5456.8|5450.8|5464.1|5458.1|5469.1|5463.1|5454.1|5448.1|190
1752681600000|2025-07-16 16:00:00|5463.8|5457.8|5452.9|5446.9|5463.8|5457.8|5448.3|5442.3|223
1752681900000|2025-07-16 16:05:00|5453.6|5447.6|5463.6|5457.6|5465.6|5459.6|5450.6|5444.6|253
1752682200000|2025-07-16 16:10:00|5463.8|5457.8|5468.1|5462.1|5470.9|5464.9|5463.8|5457.8|56
1752682500000|2025-07-16 16:15:00|5467.9|5461.9|5469.1|5463.1|5469.6|5463.6|5462.6|5456.6|236
1752682800000|2025-07-16 16:20:00|5468.9|5462.9|5467.6|5461.6|5472.1|5466.1|5465.6|5459.6|126
1752683100000|2025-07-16 16:25:00|5467.8|5461.8|5456|5450|5468|5462|5456|5450|75
1752683400000|2025-07-16 16:30:00|5457|5451|5458.3|5452.3|5458.8|5452.8|5452|5446|132
1752683700000|2025-07-16 16:35:00|5458.8|5452.8|5465.8|5459.8|5465.8|5459.8|5456.3|5450.3|30
1752684000000|2025-07-16 16:40:00|5465.1|5459.1|5464.6|5458.6|5467|5461|5462.5|5456.5|45
1752684300000|2025-07-16 16:45:00|5464.3|5458.3|5462.1|5456.1|5465.5|5459.5|5461.8|5455.8|90
1752684600000|2025-07-16 16:50:00|5462.3|5456.3|5464.5|5458.5|5466.1|5460.1|5462.1|5456.1|87
1752684900000|2025-07-16 16:55:00|5464.6|5458.6|5465.6|5459.6|5465.6|5459.6|5462.1|5456.1|170
1752685200000|2025-07-16 17:00:00|5465.8|5459.8|5471.6|5465.6|5472.3|5466.3|5465.6|5459.6|63
1752685500000|2025-07-16 17:05:00|5471.8|5465.8|5479.8|5473.8|5479.8|5473.8|5471.8|5465.8|126
1752685800000|2025-07-16 17:10:00|5479.6|5473.6|5477.8|5471.8|5483.9|5477.9|5477.8|5471.8|181
1752686100000|2025-07-16 17:15:00|5476.8|5470.8|5469.8|5463.8|5476.8|5470.8|5468.6|5462.6|74
1752686400000|2025-07-16 17:20:00|5470.1|5464.1|5472.8|5466.8|5474.8|5468.8|5469.8|5463.8|40
1752686700000|2025-07-16 17:25:00|5473.6|5467.6|5469.6|5463.6|5473.8|5467.8|5466.1|5460.1|115
1752687000000|2025-07-16 17:30:00|5469.4|5463.4|5470.8|5464.8|5472.6|5466.6|5467.6|5461.6|88
1752687300000|2025-07-16 17:35:00|5470.6|5464.6|5470.3|5464.3|5472.8|5466.8|5469.1|5463.1|120
1752687600000|2025-07-16 17:40:00|5470.6|5464.6|5471.4|5465.4|5472.6|5466.6|5469.3|5463.3|205
1752687900000|2025-07-16 17:45:00|5471.1|5465.1|5471|5465|5473.3|5467.3|5469.1|5463.1|327
1752688200000|2025-07-16 17:50:00|5470.5|5464.5|5471.7|5465.7|5473.7|5467.7|5470.5|5464.5|427
1752688500000|2025-07-16 17:55:00|5471.3|5465.3|5472|5466|5474|5468|5468.2|5462.2|390
1752688800000|2025-07-16 18:00:00|5472.5|5466.5|5475.3|5469.3|5481.7|5475.7|5472|5466|429
1752689100000|2025-07-16 18:05:00|5475.6|5469.6|5476.3|5470.3|5478.6|5472.6|5474|5468|465
1752689400000|2025-07-16 18:10:00|5476.1|5470.1|5473|5467|5479|5473|5472|5466|866
1752689700000|2025-07-16 18:15:00|5472.8|5466.8|5472.3|5466.3|5473.3|5467.3|5466.8|5460.8|615
1752710400000|2025-07-17 00:00:00|5467.4|5461.4|5472.7|5466.7|5476|5470|5465|5459|144
1752710700000|2025-07-17 00:05:00|5472.4|5466.4|5472.7|5466.7|5479.4|5473.4|5472.4|5466.4|1
1752711000000|2025-07-17 00:10:00|5473|5467|5475.7|5469.7|5476.2|5470.2|5473|5467|166
1752711300000|2025-07-17 00:15:00|5475.3|5469.3|5470.7|5464.7|5476.2|5470.2|5470.7|5464.7|76
1752711600000|2025-07-17 00:20:00|5471|5465|5475|5469|5475.2|5469.2|5470.7|5464.7|1
1752711900000|2025-07-17 00:25:00|5476|5470|5473.7|5467.7|5476|5470|5470.7|5464.7|9
1752712200000|2025-07-17 00:30:00|5474|5468|5476.7|5470.7|5482.7|5476.7|5473.4|5467.4|3
1752712500000|2025-07-17 00:35:00|5477|5471|5476|5470|5478.7|5472.7|5474.7|5468.7|5
1752712800000|2025-07-17 00:40:00|5476.4|5470.4|5476.2|5470.2|5476.7|5470.7|5474.5|5468.5|14
1752713100000|2025-07-17 00:45:00|5476|5470|5475.5|5469.5|5476|5470|5475.5|5469.5|2
1752713400000|2025-07-17 00:50:00|5476|5470|5476.7|5470.7|5478|5472|5476|5470|2
1752713700000|2025-07-17 00:55:00|5477.2|5471.2|5475.5|5469.5|5477.3|5471.3|5475.5|5469.5|2
1752714000000|2025-07-17 01:00:00|5476|5470|5483.3|5477.3|5489.5|5483.5|5476|5470|15
1752714300000|2025-07-17 01:05:00|5483|5477|5495.2|5489.2|5496|5490|5483|5477|9
1752714600000|2025-07-17 01:10:00|5495|5489|5492|5486|5497.5|5491.5|5488.7|5482.7|58
1752714900000|2025-07-17 01:15:00|5491.7|5485.7|5482.2|5476.2|5492|5486|5482|5476|3
1752715200000|2025-07-17 01:20:00|5482|5476|5485|5479|5485|5479|5480|5474|9
1752715500000|2025-07-17 01:25:00|5484.8|5478.8|5487|5481|5488|5482|5483.5|5477.5|5
1752715800000|2025-07-17 01:30:00|5486.3|5480.3|5486|5480|5487.5|5481.5|5485|5479|0
1752716100000|2025-07-17 01:35:00|5485.7|5479.7|5486|5480|5486.5|5480.5|5483.2|5477.2|5
1752716400000|2025-07-17 01:40:00|5486.2|5480.2|5487|5481|5488|5482|5485|5479|0
1752716700000|2025-07-17 01:45:00|5487.1|5481.1|5486|5480|5488|5482|5486|5480|0
1752717000000|2025-07-17 01:50:00|5486.1|5480.1|5486|5480|5487.1|5481.1|5485.6|5479.6|0
1752717300000|2025-07-17 01:55:00|5486.3|5480.3|5487.3|5481.3|5488|5482|5486|5480|0
1752717600000|2025-07-17 02:00:00|5488|5482|5486.6|5480.6|5489|5483|5486|5480|13
1752717900000|2025-07-17 02:05:00|5486.1|5480.1|5486.5|5480.5|5487|5481|5485.6|5479.6|0
1752718200000|2025-07-17 02:10:00|5486.6|5480.6|5487|5481|5487.6|5481.6|5486|5480|0
1752718500000|2025-07-17 02:15:00|5486.3|5480.3|5486|5480|5487|5481|5485.3|5479.3|0
1752718800000|2025-07-17 02:20:00|5486.3|5480.3|5486|5480|5487|5481|5486|5480|0
1752719100000|2025-07-17 02:25:00|5486.1|5480.1|5486|5480|5486.6|5480.6|5485|5479|0
1752719400000|2025-07-17 02:30:00|5485.6|5479.6|5475.6|5469.6|5485.6|5479.6|5475|5469|5
1752719700000|2025-07-17 02:35:00|5476|5470|5474.6|5468.6|5476|5470|5471.1|5465.1|12
1752720000000|2025-07-17 02:40:00|5475|5469|5475|5469|5477.6|5471.6|5474|5468|1
1752720300000|2025-07-17 02:45:00|5474.6|5468.6|5471.3|5465.3|5474.6|5468.6|5468.6|5462.6|4
1752720600000|2025-07-17 02:50:00|5470.9|5464.9|5465.3|5459.3|5471.6|5465.6|5465.1|5459.1|3
1752720900000|2025-07-17 02:55:00|5466|5460|5468.6|5462.6|5468.6|5462.6|5464.1|5458.1|5
1752721200000|2025-07-17 03:00:00|5468.3|5462.3|5472.3|5466.3|5472.3|5466.3|5466.3|5460.3|0
1752721500000|2025-07-17 03:05:00|5472.5|5466.5|5473.1|5467.1|5474.9|5468.9|5472.3|5466.3|1
1752721800000|2025-07-17 03:10:00|5472.9|5466.9|5480.1|5474.1|5480.4|5474.4|5472.6|5466.6|0
1752722100000|2025-07-17 03:15:00|5479.9|5473.9|5481.9|5475.9|5481.9|5475.9|5478.6|5472.6|1
1752722400000|2025-07-17 03:20:00|5482.9|5476.9|5478.9|5472.9|5485.9|5479.9|5478.3|5472.3|11
1752722700000|2025-07-17 03:25:00|5479.1|5473.1|5480.6|5474.6|5481.6|5475.6|5479.1|5473.1|0
1752723000000|2025-07-17 03:30:00|5480.3|5474.3|5479.9|5473.9|5481.1|5475.1|5479.9|5473.9|0
1752723300000|2025-07-17 03:35:00|5479.6|5473.6|5479.9|5473.9|5479.9|5473.9|5478.3|5472.3|0
1752723600000|2025-07-17 03:40:00|5480.1|5474.1|5475.3|5469.3|5480.1|5474.1|5475.3|5469.3|1
1752723900000|2025-07-17 03:45:00|5475.1|5469.1|5476.1|5470.1|5476.1|5470.1|5474.3|5468.3|1
1752724200000|2025-07-17 03:50:00|5475.9|5469.9|5474.3|5468.3|5477.9|5471.9|5474.3|5468.3|0
1752724500000|2025-07-17 03:55:00|5474.1|5468.1|5477.9|5471.9|5478.9|5472.9|5473.9|5467.9|0
1752724800000|2025-07-17 04:00:00|5478.1|5472.1|5479.9|5473.9|5480.9|5474.9|5478.1|5472.1|1
1752725100000|2025-07-17 04:05:00|5478.6|5472.6|5477.9|5471.9|5478.6|5472.6|5476.6|5470.6|1
1752725400000|2025-07-17 04:10:00|5478.9|5472.9|5478.9|5472.9|5479.9|5473.9|5478.1|5472.1|0
1752725700000|2025-07-17 04:15:00|5478.6|5472.6|5475.1|5469.1|5478.6|5472.6|5475.1|5469.1|0
1752726000000|2025-07-17 04:20:00|5475.3|5469.3|5478.4|5472.4|5478.4|5472.4|5475.3|5469.3|0
1752726300000|2025-07-17 04:25:00|5478.1|5472.1|5477.9|5471.9|5478.1|5472.1|5477.1|5471.1|0
1752726900000|2025-07-17 04:35:00|5478.1|5472.1|5479.9|5473.9|5479.9|5473.9|5478.1|5472.1|0
1752727200000|2025-07-17 04:40:00|5480.1|5474.1|5480.9|5474.9|5480.9|5474.9|5480.1|5474.1|0
1752727500000|2025-07-17 04:45:00|5481.3|5475.3|5481.9|5475.9|5482.9|5476.9|5481.3|5475.3|1
1752727800000|2025-07-17 04:50:00|5482.3|5476.3|5484.6|5478.6|5484.6|5478.6|5481.7|5475.7|4
1752728100000|2025-07-17 04:55:00|5483.9|5477.9|5483.9|5477.9|5484.4|5478.4|5483.6|5477.6|0
1752728400000|2025-07-17 05:00:00|5484.1|5478.1|5483.4|5477.4|5484.4|5478.4|5483.4|5477.4|2
1752728700000|2025-07-17 05:05:00|5481.9|5475.9|5481.9|5475.9|5483.9|5477.9|5481.9|5475.9|0
1752729000000|2025-07-17 05:10:00|5482.4|5476.4|5483.9|5477.9|5483.9|5477.9|5481.9|5475.9|0
1752729300000|2025-07-17 05:15:00|5484.1|5478.1|5483.9|5477.9|5484.4|5478.4|5483.6|5477.6|0
1752729600000|2025-07-17 05:20:00|5483.6|5477.6|5483.6|5477.6|5484.4|5478.4|5482.9|5476.9|0
1752729900000|2025-07-17 05:25:00|5483.9|5477.9|5483.9|5477.9|5484.6|5478.6|5482.9|5476.9|0
1752730200000|2025-07-17 05:30:00|5482.9|5476.9|5481.9|5475.9|5483.1|5477.1|5479.6|5473.6|5
1752730500000|2025-07-17 05:35:00|5481.6|5475.6|5480.9|5474.9|5482.1|5476.1|5480.6|5474.6|2
1752730800000|2025-07-17 05:40:00|5480.6|5474.6|5481.9|5475.9|5481.9|5475.9|5480.6|5474.6|0
1752731100000|2025-07-17 05:45:00|5480.9|5474.9|5480.2|5474.2|5482.6|5476.6|5480.2|5474.2|3
1752731400000|2025-07-17 05:50:00|5480.6|5474.6|5481.1|5475.1|5481.2|5475.2|5480.2|5474.2|0
1752731700000|2025-07-17 05:55:00|5480.7|5474.7|5477.9|5471.9|5480.7|5474.7|5477.9|5471.9|2
1752732000000|2025-07-17 06:00:00|5478|5472|5479.5|5473.5|5480.9|5474.9|5477.9|5471.9|0
1752732300000|2025-07-17 06:05:00|5479.9|5473.9|5479.9|5473.9|5481.9|5475.9|5479.4|5473.4|0
1752732600000|2025-07-17 06:10:00|5478.7|5472.7|5477.5|5471.5|5478.9|5472.9|5477.2|5471.2|1
1752732900000|2025-07-17 06:15:00|5477.9|5471.9|5477.9|5471.9|5478.5|5472.5|5477|5471|2
1752733200000|2025-07-17 06:20:00|5477.5|5471.5|5479.5|5473.5|5479.5|5473.5|5477.5|5471.5|0
1752733500000|2025-07-17 06:25:00|5478.5|5472.5|5478.9|5472.9|5479.5|5473.5|5477.9|5471.9|0
1752733800000|2025-07-17 06:30:00|5478.5|5472.5|5478.9|5472.9|5481.9|5475.9|5477.5|5471.5|0
1752734100000|2025-07-17 06:35:00|5479.5|5473.5|5484.2|5478.2|5484.5|5478.5|5479|5473|1
1752734400000|2025-07-17 06:40:00|5484|5478|5481.9|5475.9|5484|5478|5481.9|5475.9|2
1752734700000|2025-07-17 06:45:00|5482|5476|5487.2|5481.2|5487.5|5481.5|5481.9|5475.9|2
1752735000000|2025-07-17 06:50:00|5487|5481|5488.2|5482.2|5489.9|5483.9|5484.9|5478.9|2
1752735300000|2025-07-17 06:55:00|5488|5482|5485.9|5479.9|5488|5482|5483.9|5477.9|25
1752735600000|2025-07-17 07:00:00|5485.2|5479.2|5477.5|5471.5|5487|5481|5476.5|5470.5|10
1752735900000|2025-07-17 07:05:00|5476.5|5470.5|5485.7|5479.7|5485.7|5479.7|5476.5|5470.5|8
1752736200000|2025-07-17 07:10:00|5485.5|5479.5|5485|5479|5491.5|5485.5|5485|5479|30
1752736500000|2025-07-17 07:15:00|5485.5|5479.5|5487.5|5481.5|5489.5|5483.5|5483.5|5477.5|3
1752736800000|2025-07-17 07:20:00|5487.8|5481.8|5480.2|5474.2|5488.2|5482.2|5479.8|5473.8|1
1752737100000|2025-07-17 07:25:00|5480.5|5474.5|5475|5469|5480.5|5474.5|5474.8|5468.8|2
1752737400000|2025-07-17 07:30:00|5475.5|5469.5|5475.2|5469.2|5478.5|5472.5|5475.2|5469.2|0
1752737700000|2025-07-17 07:35:00|5475|5469|5479.8|5473.8|5479.8|5473.8|5473.2|5467.2|1
1752738000000|2025-07-17 07:40:00|5479.5|5473.5|5477.5|5471.5|5479.5|5473.5|5477.5|5471.5|0
1752738300000|2025-07-17 07:45:00|5478|5472|5479|5473|5480.8|5474.8|5477|5471|5
1752738600000|2025-07-17 07:50:00|5478.8|5472.8|5477.8|5471.8|5480.8|5474.8|5476.8|5470.8|4
1752738900000|2025-07-17 07:55:00|5478|5472|5480.5|5474.5|5481|5475|5476.5|5470.5|0
1752739200000|2025-07-17 08:00:00|5480.8|5474.8|5478.8|5472.8|5483.8|5477.8|5477.8|5471.8|5
1752739500000|2025-07-17 08:05:00|5477.5|5471.5|5480.5|5474.5|5483.5|5477.5|5477.5|5471.5|0
1752739800000|2025-07-17 08:10:00|5481|5475|5480.8|5474.8|5483.5|5477.5|5480.5|5474.5|0
1752740100000|2025-07-17 08:15:00|5480.5|5474.5|5470.5|5464.5|5480.5|5474.5|5470.5|5464.5|21
1752740400000|2025-07-17 08:20:00|5470.3|5464.3|5467.2|5461.2|5471.5|5465.5|5466.5|5460.5|3
1752740700000|2025-07-17 08:25:00|5467|5461|5468.2|5462.2|5472.2|5466.2|5466.2|5460.2|14
1752741000000|2025-07-17 08:30:00|5467.8|5461.8|5469.8|5463.8|5472.5|5466.5|5467.8|5461.8|4
1752741300000|2025-07-17 08:35:00|5470.5|5464.5|5474.8|5468.8|5476.3|5470.3|5470.5|5464.5|15
1752741600000|2025-07-17 08:40:00|5475.5|5469.5|5481|5475|5482.8|5476.8|5475|5469|2
1752741900000|2025-07-17 08:45:00|5480.8|5474.8|5478.8|5472.8|5481.3|5475.3|5476.8|5470.8|4
1752742200000|2025-07-17 08:50:00|5479.8|5473.8|5483.8|5477.8|5484.8|5478.8|5479.3|5473.3|2
1752742500000|2025-07-17 08:55:00|5482.8|5476.8|5486.3|5480.3|5487.5|5481.5|5482.5|5476.5|14
1752742800000|2025-07-17 09:00:00|5486.5|5480.5|5485.5|5479.5|5486.5|5480.5|5482.8|5476.8|0
1752743100000|2025-07-17 09:05:00|5485.3|5479.3|5480.8|5474.8|5485.5|5479.5|5479.8|5473.8|21
1752743400000|2025-07-17 09:10:00|5481.8|5475.8|5480.8|5474.8|5485|5479|5479.8|5473.8|12
1752743700000|2025-07-17 09:15:00|5480.5|5474.5|5488.5|5482.5|5488.5|5482.5|5479.8|5473.8|2
1752744000000|2025-07-17 09:20:00|5489|5483|5496.3|5490.3|5498.5|5492.5|5488.8|5482.8|32
1752744300000|2025-07-17 09:25:00|5497.3|5491.3|5504.5|5498.5|5504.8|5498.8|5497.3|5491.3|41
1752744600000|2025-07-17 09:30:00|5504.1|5498.1|5501.5|5495.5|5504.8|5498.8|5498.5|5492.5|9
1752744900000|2025-07-17 09:35:00|5501.6|5495.6|5500.8|5494.8|5507|5501|5500.6|5494.6|19
1752745200000|2025-07-17 09:40:00|5500.6|5494.6|5496.8|5490.8|5502.8|5496.8|5496.8|5490.8|11
1752745500000|2025-07-17 09:45:00|5497.8|5491.8|5498.8|5492.8|5502.1|5496.1|5496.8|5490.8|5
1752745800000|2025-07-17 09:50:00|5498.1|5492.1|5498.8|5492.8|5499.3|5493.3|5495.1|5489.1|23
1752746100000|2025-07-17 09:55:00|5499.4|5493.4|5493.8|5487.8|5499.4|5493.4|5489.6|5483.6|4
1752746400000|2025-07-17 10:00:00|5493.3|5487.3|5499.3|5493.3|5499.8|5493.8|5492.6|5486.6|13
1752746700000|2025-07-17 10:05:00|5498.1|5492.1|5494.8|5488.8|5498.1|5492.1|5490.8|5484.8|4
1752747000000|2025-07-17 10:10:00|5495.8|5489.8|5495.6|5489.6|5497.9|5491.9|5495.6|5489.6|16
1752747300000|2025-07-17 10:15:00|5495.8|5489.8|5494.4|5488.4|5496.6|5490.6|5493.6|5487.6|1
1752747600000|2025-07-17 10:20:00|5494.3|5488.3|5495.6|5489.6|5495.6|5489.6|5491.1|5485.1|2
1752747900000|2025-07-17 10:25:00|5495.1|5489.1|5493.8|5487.8|5497.6|5491.6|5493.8|5487.8|3
1752748200000|2025-07-17 10:30:00|5494.1|5488.1|5489.8|5483.8|5494.1|5488.1|5489.1|5483.1|0
1752748500000|2025-07-17 10:35:00|5490.1|5484.1|5489.1|5483.1|5491.4|5485.4|5486.8|5480.8|2
1752748800000|2025-07-17 10:40:00|5489.8|5483.8|5487.8|5481.8|5491.8|5485.8|5485.8|5479.8|9
1752749100000|2025-07-17 10:45:00|5487.6|5481.6|5487.8|5481.8|5489.8|5483.8|5487.6|5481.6|0
1752749400000|2025-07-17 10:50:00|5488.8|5482.8|5488.1|5482.1|5488.8|5482.8|5486.8|5480.8|4
1752749700000|2025-07-17 10:55:00|5487.8|5481.8|5488.1|5482.1|5490.6|5484.6|5487.8|5481.8|0
1752750000000|2025-07-17 11:00:00|5487.8|5481.8|5488.8|5482.8|5490.1|5484.1|5487.1|5481.1|0
1752750300000|2025-07-17 11:05:00|5489.1|5483.1|5492.8|5486.8|5493.8|5487.8|5489.1|5483.1|7
1752750600000|2025-07-17 11:10:00|5492.1|5486.1|5490.1|5484.1|5492.1|5486.1|5488.8|5482.8|1
1752750900000|2025-07-17 11:15:00|5489.8|5483.8|5495.3|5489.3|5495.8|5489.8|5489.8|5483.8|1
1752751200000|2025-07-17 11:20:00|5495.1|5489.1|5495.8|5489.8|5496.8|5490.8|5493.6|5487.6|4
1752751500000|2025-07-17 11:25:00|5496.1|5490.1|5493.8|5487.8|5496.1|5490.1|5493.6|5487.6|2
1752751800000|2025-07-17 11:30:00|5494.8|5488.8|5493.2|5487.2|5498.9|5492.9|5493.2|5487.2|17
1752752100000|2025-07-17 11:35:00|5493.6|5487.6|5491.7|5485.7|5495.2|5489.2|5491.7|5485.7|9
1752752400000|2025-07-17 11:40:00|5491.9|5485.9|5492.7|5486.7|5497.1|5491.1|5491.1|5485.1|43
1752752700000|2025-07-17 11:45:00|5493.4|5487.4|5501.1|5495.1|5505.4|5499.4|5493.4|5487.4|21
1752753000000|2025-07-17 11:50:00|5501.2|5495.2|5506.4|5500.4|5506.4|5500.4|5500.1|5494.1|65
1752753300000|2025-07-17 11:55:00|5506.9|5500.9|5511.7|5505.7|5511.9|5505.9|5506.4|5500.4|34
1752753600000|2025-07-17 12:00:00|5511.9|5505.9|5515.4|5509.4|5515.4|5509.4|5508.9|5502.9|94
1752753900000|2025-07-17 12:05:00|5515.7|5509.7|5512.4|5506.4|5516.2|5510.2|5511.4|5505.4|47
1752754200000|2025-07-17 12:10:00|5512.9|5506.9|5517.9|5511.9|5517.9|5511.9|5512.4|5506.4|54
1752754500000|2025-07-17 12:15:00|5518.1|5512.1|5507.6|5501.6|5518.1|5512.1|5506.4|5500.4|66
1752754800000|2025-07-17 12:20:00|5507.4|5501.4|5510.4|5504.4|5510.7|5504.7|5504.9|5498.9|14
1752755100000|2025-07-17 12:25:00|5509.4|5503.4|5505.9|5499.9|5510.4|5504.4|5501.4|5495.4|17
1752755400000|2025-07-17 12:30:00|5506.1|5500.1|5497.7|5491.7|5508.1|5502.1|5497.7|5491.7|165
1752755700000|2025-07-17 12:35:00|5496.7|5490.7|5504.9|5498.9|5505.9|5499.9|5496.7|5490.7|24
1752756000000|2025-07-17 12:40:00|5505.4|5499.4|5495.7|5489.7|5507.4|5501.4|5495.7|5489.7|141
1752759000000|2025-07-17 13:30:00|5509.2|5503.2|5514.2|5508.2|5516.2|5510.2|5496|5490|268
1752759300000|2025-07-17 13:35:00|5513.7|5507.7|5525.4|5519.4|5525.4|5519.4|5511.4|5505.4|416
1752759600000|2025-07-17 13:40:00|5525|5519|5541.4|5535.4|5541.4|5535.4|5523.9|5517.9|745
1752759900000|2025-07-17 13:45:00|5541|5535|5541.2|5535.2|5549.5|5543.5|5537.9|5531.9|750
1752760200000|2025-07-17 13:50:00|5541.5|5535.5|5542|5536|5552.5|5546.5|5541|5535|266
1752760500000|2025-07-17 13:55:00|5540.4|5534.4|5533|5527|5544|5538|5529.2|5523.2|157
1752760800000|2025-07-17 14:00:00|5532.9|5526.9|5532|5526|5534|5528|5523.4|5517.4|256
1752761100000|2025-07-17 14:05:00|5533.7|5527.7|5541.4|5535.4|5545.4|5539.4|5532.4|5526.4|114
1752761400000|2025-07-17 14:10:00|5541.9|5535.9|5545.5|5539.5|5550|5544|5541.7|5535.7|241
1752761700000|2025-07-17 14:15:00|5545|5539|5547|5541|5549.4|5543.4|5540.5|5534.5|130
1752762000000|2025-07-17 14:20:00|5547.4|5541.4|5551.3|5545.3|5552.5|5546.5|5547.4|5541.4|118
1752762300000|2025-07-17 14:25:00|5551.8|5545.8|5551.5|5545.5|5553.5|5547.5|5547.2|5541.2|232
1752762600000|2025-07-17 14:30:00|5551.8|5545.8|5556.3|5550.3|5559.3|5553.3|5542.3|5536.3|192
1752762900000|2025-07-17 14:35:00|5557.2|5551.2|5558.8|5552.8|5561.2|5555.2|5553.5|5547.5|623
1752763200000|2025-07-17 14:40:00|5559|5553|5571|5565|5571.8|5565.8|5557|5551|326
1752763500000|2025-07-17 14:45:00|5571.5|5565.5|5576.3|5570.3|5576.3|5570.3|5563.5|5557.5|367
1752763800000|2025-07-17 14:50:00|5576.8|5570.8|5578|5572|5582|5576|5573.5|5567.5|427
1752764100000|2025-07-17 14:55:00|5578.3|5572.3|5584|5578|5585|5579|5576.2|5570.2|207
1752764400000|2025-07-17 15:00:00|5584.2|5578.2|5599.5|5593.5|5600.5|5594.5|5582|5576|393
1752764700000|2025-07-17 15:05:00|5599.7|5593.7|5597|5591|5606.5|5600.5|5588|5582|295
1752765000000|2025-07-17 15:10:00|5597.2|5591.2|5605|5599|5605.2|5599.2|5596.5|5590.5|594
1752765300000|2025-07-17 15:15:00|5604.5|5598.5|5600.3|5594.3|5610.5|5604.5|5599.8|5593.8|169
1752765600000|2025-07-17 15:20:00|5599.7|5593.7|5605.7|5599.7|5607.5|5601.5|5596.2|5590.2|152
1752765900000|2025-07-17 15:25:00|5607|5601|5608|5602|5610.8|5604.8|5604.7|5598.7|139
1752766200000|2025-07-17 15:30:00|5608.5|5602.5|5600.8|5594.8|5615|5609|5600.8|5594.8|301
1752766500000|2025-07-17 15:35:00|5601.3|5595.3|5608.7|5602.7|5612.2|5606.2|5599.2|5593.2|141
1752766800000|2025-07-17 15:40:00|5609.3|5603.3|5617.2|5611.2|5619.8|5613.8|5607.5|5601.5|266
1752767100000|2025-07-17 15:45:00|5617.7|5611.7|5621.7|5615.7|5622.8|5616.8|5612.7|5606.7|176
1752767400000|2025-07-17 15:50:00|5622.2|5616.2|5620.8|5614.8|5625.7|5619.7|5616.8|5610.8|88
1752767700000|2025-07-17 15:55:00|5621.2|5615.2|5614|5608|5623.3|5617.3|5613.5|5607.5|232
1752768000000|2025-07-17 16:00:00|5615|5609|5627.7|5621.7|5630.2|5624.2|5615|5609|305
1752768300000|2025-07-17 16:05:00|5627.8|5621.8|5626.6|5620.6|5635.2|5629.2|5624.8|5618.8|146
1752768600000|2025-07-17 16:10:00|5626.8|5620.8|5624|5618|5631.6|5625.6|5622|5616|95
1752768900000|2025-07-17 16:15:00|5623.8|5617.8|5624.1|5618.1|5626.1|5620.1|5618.5|5612.5|300
1752769200000|2025-07-17 16:20:00|5624.6|5618.6|5616|5610|5626.1|5620.1|5615.1|5609.1|495
1752769500000|2025-07-17 16:25:00|5616.3|5610.3|5614.5|5608.5|5619.6|5613.6|5611.1|5605.1|74
1752769800000|2025-07-17 16:30:00|5614.8|5608.8|5605|5599|5614.8|5608.8|5602.3|5596.3|184
1752770100000|2025-07-17 16:35:00|5605.1|5599.1|5611|5605|5612.3|5606.3|5604.3|5598.3|150
1752770400000|2025-07-17 16:40:00|5610.6|5604.6|5607.3|5601.3|5612.8|5606.8|5604.6|5598.6|200
1752770700000|2025-07-17 16:45:00|5607.1|5601.1|5612.6|5606.6|5614.8|5608.8|5606.3|5600.3|138
1752771000000|2025-07-17 16:50:00|5612.5|5606.5|5617.5|5611.5|5618|5612|5611.1|5605.1|162
1752771300000|2025-07-17 16:55:00|5617.6|5611.6|5620|5614|5620.6|5614.6|5611.6|5605.6|237
1752771600000|2025-07-17 17:00:00|5620.1|5614.1|5621.1|5615.1|5624.5|5618.5|5616.1|5610.1|106
1752771900000|2025-07-17 17:05:00|5621|5615|5615.3|5609.3|5622|5616|5612.6|5606.6|68
1752772200000|2025-07-17 17:10:00|5615.5|5609.5|5609.6|5603.6|5619.5|5613.5|5607.8|5601.8|183
1752772500000|2025-07-17 17:15:00|5610.1|5604.1|5613.8|5607.8|5615.3|5609.3|5608.6|5602.6|68
1752772800000|2025-07-17 17:20:00|5613.6|5607.6|5616|5610|5616.6|5610.6|5613.5|5607.5|119
1752773100000|2025-07-17 17:25:00|5615.6|5609.6|5616.1|5610.1|5618.6|5612.6|5615.6|5609.6|288
1752773400000|2025-07-17 17:30:00|5616.6|5610.6|5615.5|5609.5|5617.8|5611.8|5614.5|5608.5|63
1752773700000|2025-07-17 17:35:00|5615.1|5609.1|5601.3|5595.3|5615.1|5609.1|5601.3|5595.3|148
1752774000000|2025-07-17 17:40:00|5601.6|5595.6|5600.4|5594.4|5603.1|5597.1|5598.5|5592.5|66
1752774300000|2025-07-17 17:45:00|5600.3|5594.3|5602.4|5596.4|5603.4|5597.4|5599.4|5593.4|71
1752774600000|2025-07-17 17:50:00|5601.9|5595.9|5595.8|5589.8|5601.9|5595.9|5595.8|5589.8|137
1752774900000|2025-07-17 17:55:00|5596.3|5590.3|5605.1|5599.1|5605.6|5599.6|5594.8|5588.8|160
1752775200000|2025-07-17 18:00:00|5604.4|5598.4|5612.6|5606.6|5612.6|5606.6|5599.8|5593.8|219
1752775500000|2025-07-17 18:05:00|5612.8|5606.8|5610.3|5604.3|5613.1|5607.1|5608.8|5602.8|272
1752775800000|2025-07-17 18:10:00|5609.9|5603.9|5615.3|5609.3|5616.6|5610.6|5608.6|5602.6|1166
1752776100000|2025-07-17 18:15:00|5615.6|5609.6|5615.3|5609.3|5616.3|5610.3|5609.1|5603.1|825
1752796800000|2025-07-18 00:00:00|5621|5615|5612.8|5606.8|5624.8|5618.8|5610.5|5604.5|142
1752797100000|2025-07-18 00:05:00|5614|5608|5622.8|5616.8|5622.8|5616.8|5614|5608|28
1752797400000|2025-07-18 00:10:00|5622.6|5616.6|5624.5|5618.5|5629.1|5623.1|5621.6|5615.6|17
1752797700000|2025-07-18 00:15:00|5624.3|5618.3|5619.5|5613.5|5625.3|5619.3|5619|5613|44
1752798000000|2025-07-18 00:20:00|5619.6|5613.6|5622.5|5616.5|5623.6|5617.6|5619|5613|68
1752798300000|2025-07-18 00:25:00|5622.6|5616.6|5623.5|5617.5|5625.5|5619.5|5622|5616|30
1752798600000|2025-07-18 00:30:00|5624.5|5618.5|5619|5613|5624.5|5618.5|5619|5613|13
1752798900000|2025-07-18 00:35:00|5618.8|5612.8|5619.1|5613.1|5620.1|5614.1|5616.5|5610.5|5
1752799200000|2025-07-18 00:40:00|5619|5613|5623.4|5617.4|5624.4|5618.4|5618.5|5612.5|3
1752799500000|2025-07-18 00:45:00|5623.1|5617.1|5624.4|5618.4|5624.4|5618.4|5622.4|5616.4|1
1752799800000|2025-07-18 00:50:00|5624.8|5618.8|5622.3|5616.3|5624.9|5618.9|5622.1|5616.1|6
1752800100000|2025-07-18 00:55:00|5621.9|5615.9|5625.4|5619.4|5627.1|5621.1|5621.9|5615.9|41
1752800400000|2025-07-18 01:00:00|5625.6|5619.6|5634.8|5628.8|5637.6|5631.6|5625.6|5619.6|221
1752800700000|2025-07-18 01:05:00|5635.1|5629.1|5636.4|5630.4|5636.8|5630.8|5632.1|5626.1|9
1752801000000|2025-07-18 01:10:00|5636.6|5630.6|5644.1|5638.1|5644.3|5638.3|5636.4|5630.4|16
1752801300000|2025-07-18 01:15:00|5643.8|5637.8|5655.4|5649.4|5656.4|5650.4|5643.8|5637.8|81
1752801600000|2025-07-18 01:20:00|5655.8|5649.8|5656.8|5650.8|5656.8|5650.8|5652.8|5646.8|15
1752801900000|2025-07-18 01:25:00|5656.4|5650.4|5659.6|5653.6|5661.6|5655.6|5653.8|5647.8|23
1752802200000|2025-07-18 01:30:00|5659.8|5653.8|5661.6|5655.6|5664.4|5658.4|5658.4|5652.4|8
1752802500000|2025-07-18 01:35:00|5661.1|5655.1|5655.6|5649.6|5661.9|5655.9|5653.7|5647.7|12
1752802800000|2025-07-18 01:40:00|5656.1|5650.1|5648.4|5642.4|5656.1|5650.1|5643.9|5637.9|64
1752803100000|2025-07-18 01:45:00|5648.7|5642.7|5644.2|5638.2|5649.9|5643.9|5642.7|5636.7|16
1752803400000|2025-07-18 01:50:00|5644.6|5638.6|5649.6|5643.6|5649.9|5643.9|5644.6|5638.6|16
1752803700000|2025-07-18 01:55:00|5649.4|5643.4|5642.7|5636.7|5649.4|5643.4|5642.7|5636.7|19
1752804000000|2025-07-18 02:00:00|5643.1|5637.1|5641.6|5635.6|5645.7|5639.7|5641.2|5635.2|24
1752804300000|2025-07-18 02:05:00|5641.7|5635.7|5646.4|5640.4|5646.7|5640.7|5639.7|5633.7|2
1752804600000|2025-07-18 02:10:00|5645.6|5639.6|5650.2|5644.2|5650.2|5644.2|5642.1|5636.1|3
1752804900000|2025-07-18 02:15:00|5649.7|5643.7|5651.4|5645.4|5651.4|5645.4|5649.6|5643.6|3
1752805200000|2025-07-18 02:20:00|5651.6|5645.6|5654.1|5648.1|5654.2|5648.2|5651.6|5645.6|14
1752805500000|2025-07-18 02:25:00|5653.7|5647.7|5652.7|5646.7|5656.7|5650.7|5651.4|5645.4|7
1752805800000|2025-07-18 02:30:00|5653.1|5647.1|5639.2|5633.2|5653.1|5647.1|5638.6|5632.6|24
1752806100000|2025-07-18 02:35:00|5639.4|5633.4|5640.1|5634.1|5645.9|5639.9|5637.1|5631.1|19
1752806400000|2025-07-18 02:40:00|5640.6|5634.6|5645.6|5639.6|5645.6|5639.6|5639.6|5633.6|2
1752806700000|2025-07-18 02:45:00|5645.4|5639.4|5641.7|5635.7|5647.4|5641.4|5640.7|5634.7|1
1752807000000|2025-07-18 02:50:00|5642.1|5636.1|5643.7|5637.7|5646.1|5640.1|5640.6|5634.6|1
1752807300000|2025-07-18 02:55:00|5644.1|5638.1|5646.7|5640.7|5647.7|5641.7|5641.7|5635.7|3
1752807600000|2025-07-18 03:00:00|5647.4|5641.4|5646.4|5640.4|5647.7|5641.7|5643.7|5637.7|0
1752807900000|2025-07-18 03:05:00|5646.6|5640.6|5647.7|5641.7|5651.6|5645.6|5646.4|5640.4|5
1752808200000|2025-07-18 03:10:00|5646.7|5640.7|5643.7|5637.7|5646.7|5640.7|5640.4|5634.4|5
1752808500000|2025-07-18 03:15:00|5643.9|5637.9|5640.7|5634.7|5643.9|5637.9|5640.5|5634.5|2
1752808800000|2025-07-18 03:20:00|5640.5|5634.5|5640|5634|5641.7|5635.7|5639.4|5633.4|5
1752809100000|2025-07-18 03:25:00|5639.7|5633.7|5641|5635|5641.4|5635.4|5636.4|5630.4|7
1752809400000|2025-07-18 03:30:00|5641.4|5635.4|5641.7|5635.7|5642.7|5636.7|5637.7|5631.7|9
1752809700000|2025-07-18 03:35:00|5642.7|5636.7|5644.7|5638.7|5645.7|5639.7|5639.7|5633.7|1
1752810000000|2025-07-18 03:40:00|5645|5639|5645.7|5639.7|5645.7|5639.7|5642.7|5636.7|13
1752810300000|2025-07-18 03:45:00|5646|5640|5641.7|5635.7|5648|5642|5641.7|5635.7|0
1752810600000|2025-07-18 03:50:00|5642|5636|5639.7|5633.7|5642.7|5636.7|5639.5|5633.5|2
1752810900000|2025-07-18 03:55:00|5640|5634|5641.5|5635.5|5641.7|5635.7|5639.7|5633.7|0
1752811200000|2025-07-18 04:00:00|5641.4|5635.4|5640.7|5634.7|5643|5637|5640.2|5634.2|0
1752811500000|2025-07-18 04:05:00|5641|5635|5642.7|5636.7|5643.5|5637.5|5640.7|5634.7|1
1752811800000|2025-07-18 04:10:00|5642|5636|5642.4|5636.4|5643.4|5637.4|5641.2|5635.2|3
1752812100000|2025-07-18 04:15:00|5642.2|5636.2|5643.4|5637.4|5645.4|5639.4|5642.2|5636.2|0
1752812400000|2025-07-18 04:20:00|5643|5637|5646.4|5640.4|5648|5642|5642.5|5636.5|6
1752812700000|2025-07-18 04:25:00|5646|5640|5646.7|5640.7|5647.9|5641.9|5645.4|5639.4|3
1752813000000|2025-07-18 04:30:00|5647.4|5641.4|5662.7|5656.7|5662.7|5656.7|5647.4|5641.4|106
1752813300000|2025-07-18 04:35:00|5661.5|5655.5|5663.7|5657.7|5665|5659|5659.7|5653.7|62
1752813600000|2025-07-18 04:40:00|5665.2|5659.2|5663|5657|5666.4|5660.4|5663|5657|9
1752813900000|2025-07-18 04:45:00|5663.4|5657.4|5660|5654|5663.4|5657.4|5659.5|5653.5|5
1752814200000|2025-07-18 04:50:00|5659.5|5653.5|5663.4|5657.4|5664.4|5658.4|5659.4|5653.4|30
1752814500000|2025-07-18 04:55:00|5663|5657|5665.3|5659.3|5666|5660|5662.5|5656.5|51
1752814800000|2025-07-18 05:00:00|5665.2|5659.2|5664.7|5658.7|5666.7|5660.7|5663.8|5657.8|25
1752815100000|2025-07-18 05:05:00|5665.2|5659.2|5668.3|5662.3|5669.5|5663.5|5665|5659|13
1752815400000|2025-07-18 05:10:00|5668|5662|5665.3|5659.3|5668|5662|5665.3|5659.3|0
1752815700000|2025-07-18 05:15:00|5665.2|5659.2|5663.8|5657.8|5665.2|5659.2|5663.7|5657.7|9
1752816000000|2025-07-18 05:20:00|5664.2|5658.2|5667.2|5661.2|5667.2|5661.2|5663.8|5657.8|1
1752816300000|2025-07-18 05:25:00|5666.8|5660.8|5664.7|5658.7|5666.8|5660.8|5663.7|5657.7|1
1752816600000|2025-07-18 05:30:00|5665.5|5659.5|5660.7|5654.7|5666.7|5660.7|5659.7|5653.7|4
1752816900000|2025-07-18 05:35:00|5661.2|5655.2|5667.7|5661.7|5667.7|5661.7|5660.7|5654.7|4
1752817200000|2025-07-18 05:40:00|5667.6|5661.6|5664.6|5658.6|5671.6|5665.6|5664.3|5658.3|24
1752817500000|2025-07-18 05:45:00|5664|5658|5665.6|5659.6|5665.6|5659.6|5662.6|5656.6|0
1752817800000|2025-07-18 05:50:00|5663.8|5657.8|5660.8|5654.8|5666.6|5660.6|5659|5653|4
1752818100000|2025-07-18 05:55:00|5661|5655|5663|5657|5665.6|5659.6|5661|5655|0
1752818400000|2025-07-18 06:00:00|5663.6|5657.6|5662.6|5656.6|5666.6|5660.6|5662.6|5656.6|2
1752818700000|2025-07-18 06:05:00|5663.1|5657.1|5662.6|5656.6|5664.1|5658.1|5662.3|5656.3|2
1752819000000|2025-07-18 06:10:00|5661.6|5655.6|5667.6|5661.6|5668.1|5662.1|5661.1|5655.1|1
1752819300000|2025-07-18 06:15:00|5667.3|5661.3|5666.6|5660.6|5667.8|5661.8|5666.1|5660.1|12
1752819600000|2025-07-18 06:20:00|5666.8|5660.8|5666.6|5660.6|5668.1|5662.1|5666.3|5660.3|6
1752819900000|2025-07-18 06:25:00|5667.3|5661.3|5667.3|5661.3|5668.6|5662.6|5666.1|5660.1|26
1752820200000|2025-07-18 06:30:00|5668.1|5662.1|5664.6|5658.6|5669.1|5663.1|5664.6|5658.6|36
1752820500000|2025-07-18 06:35:00|5665.3|5659.3|5669.9|5663.9|5674.6|5668.6|5664.6|5658.6|11
1752820800000|2025-07-18 06:40:00|5669.8|5663.8|5671.6|5665.6|5671.8|5665.8|5668.3|5662.3|3
1752821100000|2025-07-18 06:45:00|5672.3|5666.3|5680.9|5674.9|5682.1|5676.1|5672|5666|74
1752821400000|2025-07-18 06:50:00|5680.8|5674.8|5675.9|5669.9|5682.1|5676.1|5675.9|5669.9|262
1752821700000|2025-07-18 06:55:00|5676.3|5670.3|5672.6|5666.6|5677.6|5671.6|5670.8|5664.8|106
1752822000000|2025-07-18 07:00:00|5672.3|5666.3|5675.6|5669.6|5675.6|5669.6|5668.4|5662.4|30
1752822300000|2025-07-18 07:05:00|5675.9|5669.9|5670.6|5664.6|5676.6|5670.6|5670.6|5664.6|13
1752822600000|2025-07-18 07:10:00|5670.9|5664.9|5669.3|5663.3|5672.3|5666.3|5668.3|5662.3|10
1752822900000|2025-07-18 07:15:00|5668.9|5662.9|5670.6|5664.6|5671.6|5665.6|5668.3|5662.3|3
1752823200000|2025-07-18 07:20:00|5670.8|5664.8|5668.6|5662.6|5670.8|5664.8|5668.6|5662.6|1
1752823500000|2025-07-18 07:25:00|5668.8|5662.8|5669.6|5663.6|5671.6|5665.6|5668.8|5662.8|3
1752823800000|2025-07-18 07:30:00|5669.8|5663.8|5673.6|5667.6|5676.6|5670.6|5669.8|5663.8|9
1752824100000|2025-07-18 07:35:00|5673.3|5667.3|5678.1|5672.1|5678.6|5672.6|5670.8|5664.8|9
1752824400000|2025-07-18 07:40:00|5677.6|5671.6|5677.6|5671.6|5679.6|5673.6|5675.6|5669.6|11
1752824700000|2025-07-18 07:45:00|5677.3|5671.3|5676.6|5670.6|5677.3|5671.3|5675.1|5669.1|7
1752825000000|2025-07-18 07:50:00|5677.6|5671.6|5678.8|5672.8|5681.6|5675.6|5677.3|5671.3|5
1752825300000|2025-07-18 07:55:00|5679.4|5673.4|5680.4|5674.4|5681.6|5675.6|5679.4|5673.4|65
1752825600000|2025-07-18 08:00:00|5680.9|5674.9|5682.9|5676.9|5685.1|5679.1|5680.4|5674.4|35
1752825900000|2025-07-18 08:05:00|5683.9|5677.9|5683.9|5677.9|5686.9|5680.9|5683.6|5677.6|30
1752826200000|2025-07-18 08:10:00|5684.2|5678.2|5691.6|5685.6|5691.7|5685.7|5682.2|5676.2|47
1752826500000|2025-07-18 08:15:00|5690.6|5684.6|5694.9|5688.9|5695.4|5689.4|5690.6|5684.6|27
1752826800000|2025-07-18 08:20:00|5694.6|5688.6|5701.3|5695.3|5702.3|5696.3|5684.9|5678.9|40
1752827100000|2025-07-18 08:25:00|5701.4|5695.4|5704.1|5698.1|5704.4|5698.4|5700.1|5694.1|174
1752827400000|2025-07-18 08:30:00|5702.6|5696.6|5698.3|5692.3|5707.7|5701.7|5694.8|5688.8|46
1752827700000|2025-07-18 08:35:00|5697.9|5691.9|5695.3|5689.3|5697.9|5691.9|5694.8|5688.8|8
1752828000000|2025-07-18 08:40:00|5694.9|5688.9|5695.6|5689.6|5698.9|5692.9|5693.1|5687.1|65
1752828300000|2025-07-18 08:45:00|5694.9|5688.9|5697.3|5691.3|5700.3|5694.3|5694.9|5688.9|5
1752828600000|2025-07-18 08:50:00|5697.4|5691.4|5692.3|5686.3|5697.6|5691.6|5691.1|5685.1|26
1752828900000|2025-07-18 08:55:00|5691.6|5685.6|5693.6|5687.6|5697.3|5691.3|5691.6|5685.6|8
1752829200000|2025-07-18 09:00:00|5693.3|5687.3|5691.4|5685.4|5695.9|5689.9|5691.4|5685.4|41
1752829500000|2025-07-18 09:05:00|5691.1|5685.1|5695.3|5689.3|5697.3|5691.3|5691.1|5685.1|29
1752829800000|2025-07-18 09:10:00|5695.4|5689.4|5691.4|5685.4|5697.4|5691.4|5691.4|5685.4|57
1752830100000|2025-07-18 09:15:00|5691.9|5685.9|5683.6|5677.6|5691.9|5685.9|5682.9|5676.9|26
1752830400000|2025-07-18 09:20:00|5683.9|5677.9|5688.3|5682.3|5689.3|5683.3|5683.8|5677.8|56
1752830700000|2025-07-18 09:25:00|5687.6|5681.6|5684.2|5678.2|5692.2|5686.2|5682.1|5676.1|12
1752831000000|2025-07-18 09:30:00|5684.6|5678.6|5684.1|5678.1|5688.7|5682.7|5683.1|5677.1|6
1752831300000|2025-07-18 09:35:00|5685.1|5679.1|5685.1|5679.1|5685.6|5679.6|5682.1|5676.1|8
1752831600000|2025-07-18 09:40:00|5685.6|5679.6|5688.2|5682.2|5689.1|5683.1|5685.1|5679.1|11
1752831900000|2025-07-18 09:45:00|5688.1|5682.1|5690.6|5684.6|5691.1|5685.1|5686.9|5680.9|22
1752832200000|2025-07-18 09:50:00|5690.4|5684.4|5689.2|5683.2|5691.1|5685.1|5687.6|5681.6|9
1752832500000|2025-07-18 09:55:00|5689.1|5683.1|5685.2|5679.2|5690.2|5684.2|5683.2|5677.2|5
1752832800000|2025-07-18 10:00:00|5685.7|5679.7|5682.2|5676.2|5686.1|5680.1|5678.9|5672.9|43
1752833100000|2025-07-18 10:05:00|5683.2|5677.2|5679.5|5673.5|5683.7|5677.7|5679.1|5673.1|14
1752833400000|2025-07-18 10:10:00|5680.2|5674.2|5674.5|5668.5|5680.4|5674.4|5671|5665|23
1752833700000|2025-07-18 10:15:00|5674.4|5668.4|5672.5|5666.5|5675.4|5669.4|5672.4|5666.4|31
1752834000000|2025-07-18 10:20:00|5672.4|5666.4|5672.5|5666.5|5674.4|5668.4|5672|5666|10
1752834300000|2025-07-18 10:25:00|5672.4|5666.4|5667.6|5661.6|5672.4|5666.4|5666.2|5660.2|34
1752834600000|2025-07-18 10:30:00|5667.4|5661.4|5664.9|5658.9|5667.6|5661.6|5664.2|5658.2|6
1752834900000|2025-07-18 10:35:00|5665.1|5659.1|5665.9|5659.9|5665.9|5659.9|5662.9|5656.9|2
1752835200000|2025-07-18 10:40:00|5665.5|5659.5|5663.9|5657.9|5666|5660|5661.5|5655.5|8
1752835500000|2025-07-18 10:45:00|5664.2|5658.2|5661.5|5655.5|5664.2|5658.2|5658.9|5652.9|66
1752835800000|2025-07-18 10:50:00|5661.9|5655.9|5660.2|5654.2|5664.9|5658.9|5658.9|5652.9|45
1752836100000|2025-07-18 10:55:00|5660.4|5654.4|5659.5|5653.5|5660.9|5654.9|5657.1|5651.1|4
1752836400000|2025-07-18 11:00:00|5659.4|5653.4|5658.5|5652.5|5659.5|5653.5|5657.2|5651.2|5
1752836700000|2025-07-18 11:05:00|5658.2|5652.2|5659|5653|5659|5653|5657.4|5651.4|8
1752837000000|2025-07-18 11:10:00|5658|5652|5658.9|5652.9|5659|5653|5652.5|5646.5|33
1752837300000|2025-07-18 11:15:00|5658.5|5652.5|5664.2|5658.2|5666.2|5660.2|5656.5|5650.5|20
1752837600000|2025-07-18 11:20:00|5663.5|5657.5|5660.5|5654.5|5663.9|5657.9|5659.2|5653.2|4
1752837900000|2025-07-18 11:25:00|5660.2|5654.2|5657.7|5651.7|5660.7|5654.7|5652.2|5646.2|117
1752838200000|2025-07-18 11:30:00|5657.2|5651.2|5660.2|5654.2|5661.2|5655.2|5657.2|5651.2|21
1752838500000|2025-07-18 11:35:00|5661.2|5655.2|5654.2|5648.2|5661.2|5655.2|5652.7|5646.7|53
1752838800000|2025-07-18 11:40:00|5654.5|5648.5|5658.5|5652.5|5659.2|5653.2|5653.2|5647.2|49
1752839100000|2025-07-18 11:45:00|5658.2|5652.2|5666.5|5660.5|5666.5|5660.5|5657.7|5651.7|42
1752839400000|2025-07-18 11:50:00|5666.8|5660.8|5666.8|5660.8|5667.5|5661.5|5665|5659|27
1752839700000|2025-07-18 11:55:00|5666.5|5660.5|5684.2|5678.2|5685.2|5679.2|5666.2|5660.2|190
1752840000000|2025-07-18 12:00:00|5683.8|5677.8|5685.2|5679.2|5689.4|5683.4|5681.4|5675.4|106
1752840300000|2025-07-18 12:05:00|5684.9|5678.9|5686|5680|5691|5685|5683.7|5677.7|30
1752840600000|2025-07-18 12:10:00|5686.2|5680.2|5686.4|5680.4|5692.7|5686.7|5683.9|5677.9|63
1752840900000|2025-07-18 12:15:00|5686.5|5680.5|5685.2|5679.2|5688.9|5682.9|5684.2|5678.2|7
1752841200000|2025-07-18 12:20:00|5685|5679|5684.2|5678.2|5687.2|5681.2|5682.4|5676.4|3
1752841500000|2025-07-18 12:25:00|5684|5678|5674.2|5668.2|5684|5678|5673.9|5667.9|23
1752841800000|2025-07-18 12:30:00|5672.9|5666.9|5666.8|5660.8|5676.2|5670.2|5665.7|5659.7|130
1752842100000|2025-07-18 12:35:00|5666.7|5660.7|5659.5|5653.5|5667.2|5661.2|5654.9|5648.9|87
1752842400000|2025-07-18 12:40:00|5659.7|5653.7|5663.9|5657.9|5667|5661|5657.2|5651.2|45
1752845400000|2025-07-18 13:30:00|5667.7|5661.7|5670.5|5664.5|5683|5677|5659.3|5653.3|680
1752845700000|2025-07-18 13:35:00|5670.7|5664.7|5671|5665|5672.5|5666.5|5655|5649|130
1752846000000|2025-07-18 13:40:00|5671.3|5665.3|5671.7|5665.7|5678.2|5672.2|5670|5664|248
1752846300000|2025-07-18 13:45:00|5671.8|5665.8|5673.1|5667.1|5683.5|5677.5|5669.8|5663.8|196
1752846600000|2025-07-18 13:50:00|5673|5667|5674.1|5668.1|5678.3|5672.3|5670.6|5664.6|132
1752846900000|2025-07-18 13:55:00|5674.3|5668.3|5673.1|5667.1|5678.3|5672.3|5669|5663|97
1752847200000|2025-07-18 14:00:00|5674.5|5668.5|5688.3|5682.3|5688.3|5682.3|5674.4|5668.4|109
1752847500000|2025-07-18 14:05:00|5688.1|5682.1|5687.4|5681.4|5688.4|5682.4|5677.1|5671.1|198
1752847800000|2025-07-18 14:10:00|5685.9|5679.9|5695.1|5689.1|5698.1|5692.1|5683.3|5677.3|284
1752848100000|2025-07-18 14:15:00|5695.3|5689.3|5685.3|5679.3|5698.3|5692.3|5682.6|5676.6|162
1752848400000|2025-07-18 14:20:00|5684.9|5678.9|5696.2|5690.2|5698.9|5692.9|5684.9|5678.9|181
1752848700000|2025-07-18 14:25:00|5696.4|5690.4|5693.4|5687.4|5698.2|5692.2|5692.2|5686.2|160
1752849000000|2025-07-18 14:30:00|5693.7|5687.7|5697.7|5691.7|5703.2|5697.2|5693.7|5687.7|99
1752849300000|2025-07-18 14:35:00|5698.4|5692.4|5701.4|5695.4|5703.2|5697.2|5697.1|5691.1|86
1752849600000|2025-07-18 14:40:00|5700.7|5694.7|5703.1|5697.1|5706.2|5700.2|5699.1|5693.1|85
1752849900000|2025-07-18 14:45:00|5703.2|5697.2|5697.1|5691.1|5706.1|5700.1|5692.2|5686.2|143
1752850200000|2025-07-18 14:50:00|5697.4|5691.4|5691.7|5685.7|5697.7|5691.7|5691.2|5685.2|129
1752850500000|2025-07-18 14:55:00|5691.6|5685.6|5681.6|5675.6|5693.7|5687.7|5681.6|5675.6|36
1752850800000|2025-07-18 15:00:00|5681.2|5675.2|5680.4|5674.4|5686.6|5680.6|5679.6|5673.6|84
1752851100000|2025-07-18 15:05:00|5680.6|5674.6|5669.6|5663.6|5680.6|5674.6|5664.2|5658.2|235
1752851400000|2025-07-18 15:10:00|5669.2|5663.2|5653.7|5647.7|5669.9|5663.9|5650.2|5644.2|445
1752851700000|2025-07-18 15:15:00|5653.6|5647.6|5638.6|5632.6|5653.7|5647.7|5630.9|5624.9|317
1752852000000|2025-07-18 15:20:00|5639.9|5633.9|5604.7|5598.7|5650.4|5644.4|5594.2|5588.2|692
1752852300000|2025-07-18 15:25:00|5604.4|5598.4|5610.4|5604.4|5618.2|5612.2|5602.4|5596.4|341
1752852600000|2025-07-18 15:30:00|5611.3|5605.3|5601.7|5595.7|5616.7|5610.7|5591.4|5585.4|406
1752852900000|2025-07-18 15:35:00|5601.6|5595.6|5599.4|5593.4|5602.2|5596.2|5589.5|5583.5|300
1752853200000|2025-07-18 15:40:00|5599.3|5593.3|5594.7|5588.7|5604.1|5598.1|5594.7|5588.7|75
1752853500000|2025-07-18 15:45:00|5594.6|5588.6|5586.4|5580.4|5597.7|5591.7|5582.4|5576.4|298
1752853800000|2025-07-18 15:50:00|5586.1|5580.1|5603.4|5597.4|5606.1|5600.1|5584.9|5578.9|191
1752854100000|2025-07-18 15:55:00|5602.4|5596.4|5605.4|5599.4|5616.1|5610.1|5602.4|5596.4|132
1752854400000|2025-07-18 16:00:00|5605.3|5599.3|5610.1|5604.1|5611.7|5605.7|5603.3|5597.3|58
1752854700000|2025-07-18 16:05:00|5610.2|5604.2|5620.6|5614.6|5620.6|5614.6|5606.4|5600.4|335
1752855000000|2025-07-18 16:10:00|5620.1|5614.1|5616.2|5610.2|5621.6|5615.6|5612.1|5606.1|174
1752855300000|2025-07-18 16:15:00|5615.1|5609.1|5612.1|5606.1|5615.1|5609.1|5603.9|5597.9|66
1752855600000|2025-07-18 16:20:00|5612.7|5606.7|5607.1|5601.1|5612.9|5606.9|5604.1|5598.1|81
1752855900000|2025-07-18 16:25:00|5607.2|5601.2|5602.2|5596.2|5607.7|5601.7|5602.2|5596.2|44
1752856200000|2025-07-18 16:30:00|5602.4|5596.4|5604.4|5598.4|5606.2|5600.2|5599.1|5593.1|97
1752856500000|2025-07-18 16:35:00|5605.1|5599.1|5605.1|5599.1|5605.6|5599.6|5601.1|5595.1|302
1752856800000|2025-07-18 16:40:00|5604.4|5598.4|5603.1|5597.1|5604.4|5598.4|5599.4|5593.4|75
1752857100000|2025-07-18 16:45:00|5603.4|5597.4|5604.1|5598.1|5604.9|5598.9|5599.2|5593.2|67
1752857400000|2025-07-18 16:50:00|5604.2|5598.2|5604.4|5598.4|5606.5|5600.5|5602.2|5596.2|70
1752857700000|2025-07-18 16:55:00|5604.2|5598.2|5587.2|5581.2|5607.9|5601.9|5586.2|5580.2|212
1752858000000|2025-07-18 17:00:00|5587.1|5581.1|5588.7|5582.7|5593.7|5587.7|5585.9|5579.9|32
1752858300000|2025-07-18 17:05:00|5589.4|5583.4|5584.7|5578.7|5593.1|5587.1|5584.7|5578.7|31
1752858600000|2025-07-18 17:10:00|5583.3|5577.3|5587.1|5581.1|5587.2|5581.2|5578.4|5572.4|56
1752858900000|2025-07-18 17:15:00|5587.4|5581.4|5581.2|5575.2|5588.7|5582.7|5581.2|5575.2|103
1752859200000|2025-07-18 17:20:00|5581.4|5575.4|5591.1|5585.1|5593.2|5587.2|5581.2|5575.2|145
1752859500000|2025-07-18 17:25:00|5590.4|5584.4|5588.4|5582.4|5595.7|5589.7|5587.1|5581.1|159
1752859800000|2025-07-18 17:30:00|5588.2|5582.2|5586.1|5580.1|5589.4|5583.4|5580.2|5574.2|106
1752860100000|2025-07-18 17:35:00|5585.7|5579.7|5585.1|5579.1|5587.9|5581.9|5582.6|5576.6|87
1752860400000|2025-07-18 17:40:00|5584.6|5578.6|5576.6|5570.6|5586.1|5580.1|5576.1|5570.1|118
1752860700000|2025-07-18 17:45:00|5576.9|5570.9|5578.6|5572.6|5583.6|5577.6|5576.9|5570.9|67
1752861000000|2025-07-18 17:50:00|5578.3|5572.3|5573.3|5567.3|5580.6|5574.6|5573.3|5567.3|192
1752861300000|2025-07-18 17:55:00|5573.8|5567.8|5563.9|5557.9|5574.4|5568.4|5563.6|5557.6|363
1752861600000|2025-07-18 18:00:00|5561.9|5555.9|5569.6|5563.6|5571.6|5565.6|5560.4|5554.4|250
1752861900000|2025-07-18 18:05:00|5570.2|5564.2|5571.6|5565.6|5577.1|5571.1|5567.8|5561.8|277
1752862200000|2025-07-18 18:10:00|5572.1|5566.1|5571.3|5565.3|5575.8|5569.8|5568.7|5562.7|1302
1752862500000|2025-07-18 18:15:00|5571.1|5565.1|5568|5562|5579.5|5573.5|5568|5562|391
1753056000000|2025-07-21 00:00:00|5567.8|5561.8|5554|5548|5567.8|5561.8|5535.4|5529.4|432
1753056300000|2025-07-21 00:05:00|5554.4|5548.4|5552.5|5546.5|5559.2|5553.2|5549.5|5543.5|24
1753056600000|2025-07-21 00:10:00|5552|5546|5544.5|5538.5|5552|5546|5544.4|5538.4|35
1753056900000|2025-07-21 00:15:00|5544.4|5538.4|5538.5|5532.5|5547.9|5541.9|5538.4|5532.4|47
1753057200000|2025-07-21 00:20:00|5538|5532|5541.1|5535.1|5545.9|5539.9|5538|5532|20
1753057500000|2025-07-21 00:25:00|5540.6|5534.6|5548.5|5542.5|5551|5545|5540.6|5534.6|90
1753057800000|2025-07-21 00:30:00|5547.5|5541.5|5547.5|5541.5|5550.5|5544.5|5545.5|5539.5|6
1753058100000|2025-07-21 00:35:00|5546.9|5540.9|5540.1|5534.1|5547.4|5541.4|5540.1|5534.1|20
1753058400000|2025-07-21 00:40:00|5540.5|5534.5|5541.5|5535.5|5542.5|5536.5|5540.1|5534.1|6
1753058700000|2025-07-21 00:45:00|5542|5536|5545.5|5539.5|5545.5|5539.5|5541.5|5535.5|10
1753059000000|2025-07-21 00:50:00|5545.9|5539.9|5545.5|5539.5|5549.5|5543.5|5545.1|5539.1|3
1753059300000|2025-07-21 00:55:00|5545.9|5539.9|5548.5|5542.5|5550.5|5544.5|5545.5|5539.5|1
1753059600000|2025-07-21 01:00:00|5548.6|5542.6|5540|5534|5553.9|5547.9|5539.2|5533.2|21
1753059900000|2025-07-21 01:05:00|5541|5535|5543.5|5537.5|5544.9|5538.9|5540.4|5534.4|5
1753060200000|2025-07-21 01:10:00|5543.6|5537.6|5539.3|5533.3|5544|5538|5538.8|5532.8|13
1753060500000|2025-07-21 01:15:00|5539.5|5533.5|5541.5|5535.5|5544|5538|5537.8|5531.8|2
1753060800000|2025-07-21 01:20:00|5540.5|5534.5|5539.5|5533.5|5540.5|5534.5|5537.5|5531.5|93
1753061100000|2025-07-21 01:25:00|5538.8|5532.8|5538.5|5532.5|5540.5|5534.5|5533.5|5527.5|29
1753061400000|2025-07-21 01:30:00|5539.1|5533.1|5538.5|5532.5|5540.5|5534.5|5537.5|5531.5|15
1753061700000|2025-07-21 01:35:00|5537.5|5531.5|5538.4|5532.4|5538.4|5532.4|5534.3|5528.3|7
1753062000000|2025-07-21 01:40:00|5538.8|5532.8|5538.8|5532.8|5540.8|5534.8|5538.3|5532.3|0
1753062300000|2025-07-21 01:45:00|5538.9|5532.9|5542.4|5536.4|5542.8|5536.8|5537.8|5531.8|0
1753062600000|2025-07-21 01:50:00|5542.8|5536.8|5544.8|5538.8|5544.8|5538.8|5539.2|5533.2|2
1753062900000|2025-07-21 01:55:00|5544.4|5538.4|5538.8|5532.8|5544.8|5538.8|5538.8|5532.8|0
1753063200000|2025-07-21 02:00:00|5539.2|5533.2|5539.4|5533.4|5540.7|5534.7|5538.3|5532.3|1
1753063500000|2025-07-21 02:05:00|5539.3|5533.3|5537.4|5531.4|5540.8|5534.8|5536.9|5530.9|7
1753063800000|2025-07-21 02:10:00|5537.7|5531.7|5537.2|5531.2|5539.4|5533.4|5535.2|5529.2|10
1753064100000|2025-07-21 02:15:00|5537.4|5531.4|5538.2|5532.2|5539.4|5533.4|5537.4|5531.4|2
1753064400000|2025-07-21 02:20:00|5538.3|5532.3|5538.4|5532.4|5539.4|5533.4|5537.8|5531.8|5
1753064700000|2025-07-21 02:25:00|5538.5|5532.5|5539.8|5533.8|5541.4|5535.4|5538.5|5532.5|0
1753065000000|2025-07-21 02:30:00|5539.2|5533.2|5535.4|5529.4|5542.2|5536.2|5533.3|5527.3|41
1753065300000|2025-07-21 02:35:00|5535.8|5529.8|5539.4|5533.4|5540.4|5534.4|5535.2|5529.2|3
1753065600000|2025-07-21 02:40:00|5538.4|5532.4|5545.8|5539.8|5546.8|5540.8|5537.4|5531.4|30
1753065900000|2025-07-21 02:45:00|5546.3|5540.3|5543.2|5537.2|5547.4|5541.4|5542.8|5536.8|6
1753066200000|2025-07-21 02:50:00|5543.4|5537.4|5543.3|5537.3|5544.4|5538.4|5540.2|5534.2|2
1753066500000|2025-07-21 02:55:00|5543.2|5537.2|5544.2|5538.2|5546.4|5540.4|5542.4|5536.4|0
1753066800000|2025-07-21 03:00:00|5544.3|5538.3|5542.2|5536.2|5544.4|5538.4|5540.3|5534.3|0
1753067100000|2025-07-21 03:05:00|5541.8|5535.8|5537.8|5531.8|5541.8|5535.8|5536.4|5530.4|0
1753067400000|2025-07-21 03:10:00|5537.4|5531.4|5537.4|5531.4|5539.4|5533.4|5536.8|5530.8|10
1753067700000|2025-07-21 03:15:00|5538.3|5532.3|5538.8|5532.8|5538.8|5532.8|5536.2|5530.2|1
1753068000000|2025-07-21 03:20:00|5538.4|5532.4|5544.4|5538.4|5546.2|5540.2|5538.4|5532.4|3
1753068300000|2025-07-21 03:25:00|5544.8|5538.8|5541.4|5535.4|5545.4|5539.4|5540.8|5534.8|0
1753068600000|2025-07-21 03:30:00|5541.2|5535.2|5547|5541|5547|5541|5539.2|5533.2|12
1753068900000|2025-07-21 03:35:00|5548.2|5542.2|5544.8|5538.8|5549.4|5543.4|5543.8|5537.8|26
1753069200000|2025-07-21 03:40:00|5544.3|5538.3|5546.2|5540.2|5546.2|5540.2|5542.8|5536.8|2
1753069500000|2025-07-21 03:45:00|5545.8|5539.8|5545.2|5539.2|5545.8|5539.8|5544.8|5538.8|0
1753069800000|2025-07-21 03:50:00|5545.3|5539.3|5546.2|5540.2|5546.2|5540.2|5544.8|5538.8|1
1753070100000|2025-07-21 03:55:00|5545.7|5539.7|5546.2|5540.2|5546.2|5540.2|5545.7|5539.7|0
1753070400000|2025-07-21 04:00:00|5545.8|5539.8|5544.2|5538.2|5545.8|5539.8|5544.2|5538.2|0
1753070700000|2025-07-21 04:05:00|5544.3|5538.3|5545.2|5539.2|5545.2|5539.2|5543.2|5537.2|1
1753071000000|2025-07-21 04:10:00|5545.5|5539.5|5546.8|5540.8|5547.2|5541.2|5545.5|5539.5|0
1753071300000|2025-07-21 04:15:00|5546.7|5540.7|5550.8|5544.8|5550.8|5544.8|5546.4|5540.4|4
1753071600000|2025-07-21 04:20:00|5550.4|5544.4|5551.8|5545.8|5552.4|5546.4|5550.4|5544.4|5
1753071900000|2025-07-21 04:25:00|5552.3|5546.3|5551.3|5545.3|5552.3|5546.3|5550.4|5544.4|1
1753072200000|2025-07-21 04:30:00|5551.4|5545.4|5553.4|5547.4|5553.4|5547.4|5551.3|5545.3|0
1753072500000|2025-07-21 04:35:00|5553.3|5547.3|5552.8|5546.8|5554.2|5548.2|5552.8|5546.8|0
1753072800000|2025-07-21 04:40:00|5552.4|5546.4|5551.3|5545.3|5553.1|5547.1|5551.1|5545.1|1
1753073100000|2025-07-21 04:45:00|5551.1|5545.1|5550.4|5544.4|5551.1|5545.1|5550.4|5544.4|0
1753073400000|2025-07-21 04:50:00|5550.1|5544.1|5550.8|5544.8|5552.3|5546.3|5550.1|5544.1|0
1753073700000|2025-07-21 04:55:00|5550.4|5544.4|5549.4|5543.4|5550.4|5544.4|5548.4|5542.4|1
1753074000000|2025-07-21 05:00:00|5550.4|5544.4|5550.4|5544.4|5552.1|5546.1|5550.4|5544.4|1
1753074300000|2025-07-21 05:05:00|5550.1|5544.1|5549.1|5543.1|5550.1|5544.1|5548.7|5542.7|0
1753074600000|2025-07-21 05:10:00|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5548.4|5542.4|0
1753074900000|2025-07-21 05:15:00|5549.1|5543.1|5547.1|5541.1|5549.2|5543.2|5546.7|5540.7|2
1753075200000|2025-07-21 05:20:00|5546.7|5540.7|5550.8|5544.8|5550.8|5544.8|5546.7|5540.7|5
1753075500000|2025-07-21 05:25:00|5551.2|5545.2|5550.3|5544.3|5551.7|5545.7|5547.7|5541.7|3
1753075800000|2025-07-21 05:30:00|5551.1|5545.1|5559.3|5553.3|5559.3|5553.3|5551.1|5545.1|55
1753076100000|2025-07-21 05:35:00|5559.1|5553.1|5560.1|5554.1|5562.6|5556.6|5558.3|5552.3|4
1753076400000|2025-07-21 05:40:00|5559.7|5553.7|5559.1|5553.1|5560.7|5554.7|5558.5|5552.5|0
1753076700000|2025-07-21 05:45:00|5559.7|5553.7|5555.1|5549.1|5560.1|5554.1|5555.1|5549.1|2
1753077000000|2025-07-21 05:50:00|5554.2|5548.2|5554.1|5548.1|5555.1|5549.1|5554.1|5548.1|1
1753077300000|2025-07-21 05:55:00|5554|5548|5555.3|5549.3|5556.7|5550.7|5553.6|5547.6|107
1753077600000|2025-07-21 06:00:00|5555.2|5549.2|5554.3|5548.3|5558.3|5552.3|5554.3|5548.3|5
1753077900000|2025-07-21 06:05:00|5554.7|5548.7|5549.4|5543.4|5555.3|5549.3|5549.3|5543.3|4
1753078200000|2025-07-21 06:10:00|5550.2|5544.2|5551.3|5545.3|5551.7|5545.7|5549.3|5543.3|0
1753078500000|2025-07-21 06:15:00|5551.7|5545.7|5547.3|5541.3|5552.1|5546.1|5546.2|5540.2|3
1753078800000|2025-07-21 06:20:00|5546.3|5540.3|5549.2|5543.2|5549.3|5543.3|5546.3|5540.3|0
1753079100000|2025-07-21 06:25:00|5548.3|5542.3|5546.3|5540.3|5549.5|5543.5|5545.1|5539.1|9
1753079400000|2025-07-21 06:30:00|5546.2|5540.2|5545.3|5539.3|5546.8|5540.8|5544.3|5538.3|6
1753079700000|2025-07-21 06:35:00|5546.3|5540.3|5540.3|5534.3|5546.8|5540.8|5540.3|5534.3|10
1753080000000|2025-07-21 06:40:00|5540.4|5534.4|5537.1|5531.1|5541.3|5535.3|5534.2|5528.2|0
1753080300000|2025-07-21 06:45:00|5536.7|5530.7|5535.3|5529.3|5537.2|5531.2|5533.7|5527.7|5
1753080600000|2025-07-21 06:50:00|5535.7|5529.7|5533.3|5527.3|5537.3|5531.3|5532.8|5526.8|27
1753080900000|2025-07-21 06:55:00|5533.8|5527.8|5539.3|5533.3|5539.3|5533.3|5533.3|5527.3|1
1753081200000|2025-07-21 07:00:00|5539.2|5533.2|5534.3|5528.3|5539.2|5533.2|5532.8|5526.8|207
1753081500000|2025-07-21 07:05:00|5534.1|5528.1|5533.3|5527.3|5536.1|5530.1|5533.2|5527.2|2
1753081800000|2025-07-21 07:10:00|5533.2|5527.2|5530.3|5524.3|5533.2|5527.2|5525.2|5519.2|54
1753082100000|2025-07-21 07:15:00|5530.2|5524.2|5536.3|5530.3|5536.9|5530.9|5530.2|5524.2|3
1753082400000|2025-07-21 07:20:00|5537.3|5531.3|5536.6|5530.6|5537.3|5531.3|5530.2|5524.2|5
1753082700000|2025-07-21 07:25:00|5536.7|5530.7|5531.3|5525.3|5536.7|5530.7|5530.3|5524.3|8
1753083000000|2025-07-21 07:30:00|5531.5|5525.5|5525.3|5519.3|5535.3|5529.3|5525.3|5519.3|2
1753083300000|2025-07-21 07:35:00|5525.2|5519.2|5530.7|5524.7|5534.3|5528.3|5525.2|5519.2|4
1753083600000|2025-07-21 07:40:00|5531.1|5525.1|5527.1|5521.1|5533.2|5527.2|5526.3|5520.3|2
1753083900000|2025-07-21 07:45:00|5527.2|5521.2|5520.3|5514.3|5527.3|5521.3|5520.2|5514.2|7
1753084200000|2025-07-21 07:50:00|5520.5|5514.5|5522.3|5516.3|5523.3|5517.3|5517.8|5511.8|8
1753084500000|2025-07-21 07:55:00|5522.2|5516.2|5525.3|5519.3|5527.3|5521.3|5518.3|5512.3|10
1753084800000|2025-07-21 08:00:00|5525.2|5519.2|5528.3|5522.3|5529.3|5523.3|5525.2|5519.2|3
1753085100000|2025-07-21 08:05:00|5527.3|5521.3|5528.3|5522.3|5528.3|5522.3|5524.3|5518.3|2
1753085400000|2025-07-21 08:10:00|5528.1|5522.1|5529.3|5523.3|5531.2|5525.2|5526.7|5520.7|9
1753085700000|2025-07-21 08:15:00|5528.3|5522.3|5518.8|5512.8|5529.3|5523.3|5518.7|5512.7|6
1753086000000|2025-07-21 08:20:00|5518.7|5512.7|5513.3|5507.3|5518.7|5512.7|5511.7|5505.7|116
1753086300000|2025-07-21 08:25:00|5513.2|5507.2|5516.7|5510.7|5517.3|5511.3|5512.3|5506.3|12
1753086600000|2025-07-21 08:30:00|5516.3|5510.3|5521.3|5515.3|5522.3|5516.3|5515.2|5509.2|4
1753086900000|2025-07-21 08:35:00|5521.7|5515.7|5517|5511|5523.1|5517.1|5516.3|5510.3|0
1753087200000|2025-07-21 08:40:00|5517.3|5511.3|5518.7|5512.7|5520.7|5514.7|5515.3|5509.3|0
1753087500000|2025-07-21 08:45:00|5519.3|5513.3|5524.2|5518.2|5524.3|5518.3|5516.7|5510.7|18
1753087800000|2025-07-21 08:50:00|5524|5518|5516.1|5510.1|5524|5518|5515.3|5509.3|33
1753088100000|2025-07-21 08:55:00|5516|5510|5516.3|5510.3|5516.3|5510.3|5514.6|5508.6|12
1753088400000|2025-07-21 09:00:00|5516.4|5510.4|5515.3|5509.3|5516.8|5510.8|5512.3|5506.3|13
1753088700000|2025-07-21 09:05:00|5516.1|5510.1|5520.2|5514.2|5521.6|5515.6|5516.1|5510.1|7
1753089000000|2025-07-21 09:10:00|5520.1|5514.1|5522.2|5516.2|5523.7|5517.7|5519.2|5513.2|5
1753089300000|2025-07-21 09:15:00|5523.1|5517.1|5517.6|5511.6|5523.4|5517.4|5517.6|5511.6|4
1753089600000|2025-07-21 09:20:00|5517.7|5511.7|5518.2|5512.2|5518.7|5512.7|5517.6|5511.6|104
1753089900000|2025-07-21 09:25:00|5517.7|5511.7|5520.2|5514.2|5520.2|5514.2|5515.2|5509.2|0
1753090200000|2025-07-21 09:30:00|5519.3|5513.3|5519.3|5513.3|5520.3|5514.3|5518.2|5512.2|1
1753090500000|2025-07-21 09:35:00|5520.2|5514.2|5524.2|5518.2|5524.2|5518.2|5520.2|5514.2|1
1753090800000|2025-07-21 09:40:00|5524.1|5518.1|5526.2|5520.2|5528.2|5522.2|5523.2|5517.2|1
1753091100000|2025-07-21 09:45:00|5525.7|5519.7|5528.4|5522.4|5530.9|5524.9|5524.2|5518.2|30
1753091400000|2025-07-21 09:50:00|5528.3|5522.3|5530.3|5524.3|5530.3|5524.3|5526.2|5520.2|41
1753091700000|2025-07-21 09:55:00|5530.2|5524.2|5535.2|5529.2|5535.8|5529.8|5529.8|5523.8|14
1753092000000|2025-07-21 10:00:00|5534.4|5528.4|5530.4|5524.4|5535.4|5529.4|5530.4|5524.4|2
1753092300000|2025-07-21 10:05:00|5529.4|5523.4|5532.4|5526.4|5535.4|5529.4|5528.4|5522.4|1
1753092600000|2025-07-21 10:10:00|5532.5|5526.5|5534.4|5528.4|5535.4|5529.4|5532.5|5526.5|2
1753092900000|2025-07-21 10:15:00|5534.3|5528.3|5532.2|5526.2|5534.3|5528.3|5530.4|5524.4|1
1753093200000|2025-07-21 10:20:00|5531.8|5525.8|5529.3|5523.3|5535.2|5529.2|5528.8|5522.8|4
1753093500000|2025-07-21 10:25:00|5529.4|5523.4|5532.2|5526.2|5532.2|5526.2|5529.4|5523.4|1
1753093800000|2025-07-21 10:30:00|5531.8|5525.8|5529.4|5523.4|5532.2|5526.2|5528.8|5522.8|0
1753094100000|2025-07-21 10:35:00|5529.3|5523.3|5530.4|5524.4|5531.2|5525.2|5528.8|5522.8|0
1753094400000|2025-07-21 10:40:00|5529.4|5523.4|5530.4|5524.4|5532.9|5526.9|5529.2|5523.2|14
1753094700000|2025-07-21 10:45:00|5530.3|5524.3|5525.4|5519.4|5530.4|5524.4|5524.4|5518.4|14
1753095000000|2025-07-21 10:50:00|5525.5|5519.5|5527.4|5521.4|5529.4|5523.4|5525.5|5519.5|2
1753095300000|2025-07-21 10:55:00|5527.3|5521.3|5530.4|5524.4|5530.4|5524.4|5527.3|5521.3|0
1753095600000|2025-07-21 11:00:00|5529.6|5523.6|5530.4|5524.4|5530.8|5524.8|5526.4|5520.4|8
1753095900000|2025-07-21 11:05:00|5530.3|5524.3|5534.4|5528.4|5536.9|5530.9|5530.3|5524.3|5
1753096200000|2025-07-21 11:10:00|5534.8|5528.8|5536.4|5530.4|5536.8|5530.8|5534.4|5528.4|0
1753096500000|2025-07-21 11:15:00|5536.5|5530.5|5531.4|5525.4|5536.5|5530.5|5531.4|5525.4|26
1753096800000|2025-07-21 11:20:00|5531.6|5525.6|5534.4|5528.4|5534.4|5528.4|5531.6|5525.6|3
1753097100000|2025-07-21 11:25:00|5534.5|5528.5|5536.4|5530.4|5540.9|5534.9|5534.4|5528.4|10
1753097400000|2025-07-21 11:30:00|5536.5|5530.5|5539.8|5533.8|5539.8|5533.8|5536.5|5530.5|3
1753097700000|2025-07-21 11:35:00|5538.4|5532.4|5532.4|5526.4|5538.4|5532.4|5532.4|5526.4|1
1753098000000|2025-07-21 11:40:00|5532.5|5526.5|5536.4|5530.4|5536.4|5530.4|5532.5|5526.5|9
1753098300000|2025-07-21 11:45:00|5535.4|5529.4|5536.2|5530.2|5537.7|5531.7|5532.4|5526.4|32
1753098600000|2025-07-21 11:50:00|5535.8|5529.8|5530.2|5524.2|5537.3|5531.3|5528.8|5522.8|98
1753098900000|2025-07-21 11:55:00|5529.4|5523.4|5531.4|5525.4|5533.2|5527.2|5529.3|5523.3|4
1753099200000|2025-07-21 12:00:00|5532.2|5526.2|5533.3|5527.3|5536.3|5530.3|5531.2|5525.2|1
1753099500000|2025-07-21 12:05:00|5532.9|5526.9|5536.2|5530.2|5538.4|5532.4|5531.8|5525.8|4
1753099800000|2025-07-21 12:10:00|5535.2|5529.2|5532.8|5526.8|5537.2|5531.2|5531.2|5525.2|2
1753100100000|2025-07-21 12:15:00|5532.4|5526.4|5532.7|5526.7|5534.2|5528.2|5529.8|5523.8|90
1753100400000|2025-07-21 12:20:00|5532.8|5526.8|5537.2|5531.2|5537.6|5531.6|5531.8|5525.8|22
1753100700000|2025-07-21 12:25:00|5537|5531|5531.2|5525.2|5537|5531|5530.7|5524.7|9
1753101000000|2025-07-21 12:30:00|5530.7|5524.7|5530.9|5524.9|5536.5|5530.5|5529.2|5523.2|20
1753101300000|2025-07-21 12:35:00|5531.1|5525.1|5529.6|5523.6|5532.6|5526.6|5528.4|5522.4|43
1753101600000|2025-07-21 12:40:00|5529.5|5523.5|5534.2|5528.2|5534.2|5528.2|5528.5|5522.5|84
1753104600000|2025-07-21 13:30:00|5528.2|5522.2|5524.1|5518.1|5540.1|5534.1|5522.6|5516.6|399
1753104900000|2025-07-21 13:35:00|5522.4|5516.4|5517.9|5511.9|5522.4|5516.4|5511.1|5505.1|483
1753105200000|2025-07-21 13:40:00|5518.4|5512.4|5518.1|5512.1|5523.9|5517.9|5516|5510|107
1753105500000|2025-07-21 13:45:00|5518.6|5512.6|5510.3|5504.3|5526.6|5520.6|5509.9|5503.9|122
1753105800000|2025-07-21 13:50:00|5509.9|5503.9|5500.6|5494.6|5513.9|5507.9|5499.6|5493.6|250
1753106100000|2025-07-21 13:55:00|5501.1|5495.1|5496.1|5490.1|5509.6|5503.6|5493.1|5487.1|174
1753106400000|2025-07-21 14:00:00|5496|5490|5500.2|5494.2|5503.6|5497.6|5492.6|5486.6|196
1753106700000|2025-07-21 14:05:00|5500.3|5494.3|5498.2|5492.2|5504.2|5498.2|5497.6|5491.6|169
1753107000000|2025-07-21 14:10:00|5498.6|5492.6|5494.1|5488.1|5504.2|5498.2|5492.8|5486.8|115
1753107300000|2025-07-21 14:15:00|5494.2|5488.2|5488.7|5482.7|5494.8|5488.8|5487|5481|220
1753107600000|2025-07-21 14:20:00|5488.6|5482.6|5496.6|5490.6|5501.3|5495.3|5486.8|5480.8|180
1753107900000|2025-07-21 14:25:00|5496.7|5490.7|5495.6|5489.6|5497.6|5491.6|5494.1|5488.1|63
1753108200000|2025-07-21 14:30:00|5494.6|5488.6|5508.3|5502.3|5511.1|5505.1|5494.6|5488.6|102
1753108500000|2025-07-21 14:35:00|5508.2|5502.2|5501.2|5495.2|5508.6|5502.6|5499.6|5493.6|130
1753108800000|2025-07-21 14:40:00|5501.1|5495.1|5508.9|5502.9|5510.4|5504.4|5499.1|5493.1|60
1753109100000|2025-07-21 14:45:00|5508.4|5502.4|5512.8|5506.8|5521|5515|5506.5|5500.5|270
1753109400000|2025-07-21 14:50:00|5512.9|5506.9|5512.9|5506.9|5517.8|5511.8|5509.8|5503.8|58
1753109700000|2025-07-21 14:55:00|5512.8|5506.8|5522.9|5516.9|5524|5518|5510.8|5504.8|107
1753110000000|2025-07-21 15:00:00|5523|5517|5533.5|5527.5|5542.2|5536.2|5521.4|5515.4|269
1753110300000|2025-07-21 15:05:00|5534.5|5528.5|5541.1|5535.1|5542.5|5536.5|5532|5526|141
1753110600000|2025-07-21 15:10:00|5541|5535|5542.6|5536.6|5550.6|5544.6|5539.6|5533.6|275
1753110900000|2025-07-21 15:15:00|5541.7|5535.7|5538.7|5532.7|5545.7|5539.7|5536.2|5530.2|253
1753111200000|2025-07-21 15:20:00|5538.8|5532.8|5533.5|5527.5|5541.7|5535.7|5528.5|5522.5|175
1753111500000|2025-07-21 15:25:00|5533.6|5527.6|5537.7|5531.7|5539.1|5533.1|5531.7|5525.7|169
1753111800000|2025-07-21 15:30:00|5538|5532|5539.7|5533.7|5545.7|5539.7|5536.1|5530.1|154
1753112100000|2025-07-21 15:35:00|5539.6|5533.6|5547.3|5541.3|5547.3|5541.3|5533.2|5527.2|79
1753112400000|2025-07-21 15:40:00|5547.7|5541.7|5542.5|5536.5|5547.7|5541.7|5539.7|5533.7|128
1753112700000|2025-07-21 15:45:00|5542.1|5536.1|5542.5|5536.5|5544.5|5538.5|5538|5532|89
1753113000000|2025-07-21 15:50:00|5542.4|5536.4|5548.9|5542.9|5549|5543|5536.9|5530.9|83
1753113300000|2025-07-21 15:55:00|5548.8|5542.8|5552.3|5546.3|5552.3|5546.3|5547.9|5541.9|235
1753113600000|2025-07-21 16:00:00|5552.2|5546.2|5556.5|5550.5|5557.7|5551.7|5550.9|5544.9|826
1753113900000|2025-07-21 16:05:00|5556.1|5550.1|5554.5|5548.5|5557.5|5551.5|5549.2|5543.2|80
1753114200000|2025-07-21 16:10:00|5555.2|5549.2|5558.8|5552.8|5559.7|5553.7|5554|5548|106
1753114500000|2025-07-21 16:15:00|5558.3|5552.3|5557.8|5551.8|5558.8|5552.8|5555.3|5549.3|28
1753114800000|2025-07-21 16:20:00|5556.9|5550.9|5555.4|5549.4|5556.9|5550.9|5552.2|5546.2|21
1753115100000|2025-07-21 16:25:00|5555.5|5549.5|5557.4|5551.4|5558.9|5552.9|5553.9|5547.9|57
1753115400000|2025-07-21 16:30:00|5557.8|5551.8|5556.4|5550.4|5562.3|5556.3|5555.8|5549.8|94
1753115700000|2025-07-21 16:35:00|5556.3|5550.3|5550.9|5544.9|5557.4|5551.4|5550.4|5544.4|318
1753116000000|2025-07-21 16:40:00|5551.1|5545.1|5542.9|5536.9|5552|5546|5542.4|5536.4|128
1753116300000|2025-07-21 16:45:00|5542.4|5536.4|5543.9|5537.9|5543.9|5537.9|5539|5533|86
1753116600000|2025-07-21 16:50:00|5543.8|5537.8|5547.9|5541.9|5548.3|5542.3|5541.9|5535.9|35
1753116900000|2025-07-21 16:55:00|5548.4|5542.4|5552.6|5546.6|5555.5|5549.5|5545.9|5539.9|122
1753117200000|2025-07-21 17:00:00|5552.5|5546.5|5562.6|5556.6|5563.1|5557.1|5551|5545|543
1753117500000|2025-07-21 17:05:00|5562.2|5556.2|5560.8|5554.8|5563.1|5557.1|5559.1|5553.1|55
1753117800000|2025-07-21 17:10:00|5561.2|5555.2|5566.2|5560.2|5570.1|5564.1|5560.7|5554.7|125
1753118100000|2025-07-21 17:15:00|5566.6|5560.6|5568.6|5562.6|5571.2|5565.2|5566.2|5560.2|328
1753118400000|2025-07-21 17:20:00|5569.3|5563.3|5567.8|5561.8|5569.3|5563.3|5566.2|5560.2|199
1753118700000|2025-07-21 17:25:00|5568.2|5562.2|5572.9|5566.9|5573.4|5567.4|5566.8|5560.8|382
1753119000000|2025-07-21 17:30:00|5572.5|5566.5|5576|5570|5578.9|5572.9|5569.4|5563.4|257
1753119300000|2025-07-21 17:35:00|5575.6|5569.6|5573|5567|5575.6|5569.6|5570.4|5564.4|81
1753119600000|2025-07-21 17:40:00|5572.9|5566.9|5576.3|5570.3|5576.7|5570.7|5569.7|5563.7|174
1753119900000|2025-07-21 17:45:00|5576.7|5570.7|5572.1|5566.1|5582.2|5576.2|5570.9|5564.9|207
1753120200000|2025-07-21 17:50:00|5571.6|5565.6|5581.6|5575.6|5582.1|5576.1|5571.6|5565.6|193
1753120500000|2025-07-21 17:55:00|5581.1|5575.1|5582.1|5576.1|5584.1|5578.1|5580.1|5574.1|246
1753120800000|2025-07-21 18:00:00|5581.1|5575.1|5591.6|5585.6|5592.1|5586.1|5581.1|5575.1|423
1753121100000|2025-07-21 18:05:00|5591.1|5585.1|5591.7|5585.7|5591.7|5585.7|5586|5580|342
1753121400000|2025-07-21 18:10:00|5593.1|5587.1|5596.8|5590.8|5598.3|5592.3|5586.2|5580.2|1089
1753121700000|2025-07-21 18:15:00|5596.7|5590.7|5592.6|5586.6|5598.8|5592.8|5590.6|5584.6|432
1753142400000|2025-07-22 00:00:00|5587.5|5581.5|5580.9|5574.9|5593.8|5587.8|5579|5573|140
1753142700000|2025-07-22 00:05:00|5580.5|5574.5|5578.6|5572.6|5583.4|5577.4|5578.6|5572.6|18
1753143000000|2025-07-22 00:10:00|5579.1|5573.1|5576.5|5570.5|5579.1|5573.1|5570.1|5564.1|29
1753143300000|2025-07-22 00:15:00|5576.1|5570.1|5574.6|5568.6|5577.5|5571.5|5573.1|5567.1|11
1753143600000|2025-07-22 00:20:00|5575.6|5569.6|5579.6|5573.6|5579.6|5573.6|5575.6|5569.6|26
1753143900000|2025-07-22 00:25:00|5579.5|5573.5|5578.1|5572.1|5579.6|5573.6|5577.5|5571.5|1
1753144200000|2025-07-22 00:30:00|5578|5572|5575.6|5569.6|5580|5574|5575.6|5569.6|8
1753144500000|2025-07-22 00:35:00|5574.6|5568.6|5574|5568|5574.6|5568.6|5571.2|5565.2|28
1753144800000|2025-07-22 00:40:00|5574.2|5568.2|5577.6|5571.6|5578.5|5572.5|5573.5|5567.5|2
1753145100000|2025-07-22 00:45:00|5578.4|5572.4|5576.6|5570.6|5578.4|5572.4|5575.6|5569.6|10
1753145400000|2025-07-22 00:50:00|5577|5571|5573.6|5567.6|5577.4|5571.4|5573.6|5567.6|0
1753145700000|2025-07-22 00:55:00|5574.4|5568.4|5570.5|5564.5|5574.4|5568.4|5568.6|5562.6|3
1753146000000|2025-07-22 01:00:00|5571.4|5565.4|5572.5|5566.5|5574.4|5568.4|5570.1|5564.1|41
1753146300000|2025-07-22 01:05:00|5572.6|5566.6|5573|5567|5573.1|5567.1|5572|5566|7
1753146600000|2025-07-22 01:10:00|5572.5|5566.5|5566.5|5560.5|5572.5|5566.5|5566.4|5560.4|20
1753146900000|2025-07-22 01:15:00|5566.6|5560.6|5563.5|5557.5|5566.6|5560.6|5563.5|5557.5|3
1753147200000|2025-07-22 01:20:00|5563.6|5557.6|5563.5|5557.5|5564.6|5558.6|5562|5556|17
1753147500000|2025-07-22 01:25:00|5563.4|5557.4|5563.6|5557.6|5564.6|5558.6|5562.1|5556.1|2
1753147800000|2025-07-22 01:30:00|5562.6|5556.6|5562.6|5556.6|5563.6|5557.6|5562.5|5556.5|0
1753148100000|2025-07-22 01:35:00|5563|5557|5564.6|5558.6|5564.6|5558.6|5562.6|5556.6|4
1753148400000|2025-07-22 01:40:00|5564.5|5558.5|5562.6|5556.6|5564.6|5558.6|5562.6|5556.6|0
1753148700000|2025-07-22 01:45:00|5562.7|5556.7|5557.9|5551.9|5562.7|5556.7|5553.5|5547.5|79
1753149000000|2025-07-22 01:50:00|5558.4|5552.4|5556.5|5550.5|5559.4|5553.4|5556.5|5550.5|11
1753149300000|2025-07-22 01:55:00|5556.6|5550.6|5560.5|5554.5|5562|5556|5556.6|5550.6|2
1753149600000|2025-07-22 02:00:00|5560.6|5554.6|5555.4|5549.4|5560.6|5554.6|5554|5548|7
1753149900000|2025-07-22 02:05:00|5555.6|5549.6|5555.6|5549.6|5556.6|5550.6|5554.6|5548.6|0
1753150200000|2025-07-22 02:10:00|5556|5550|5557.6|5551.6|5558.4|5552.4|5555.5|5549.5|0
1753150500000|2025-07-22 02:15:00|5557.4|5551.4|5558.6|5552.6|5558.6|5552.6|5557.4|5551.4|0
1753150800000|2025-07-22 02:20:00|5559.6|5553.6|5560.4|5554.4|5560.4|5554.4|5559.5|5553.5|0
1753151100000|2025-07-22 02:25:00|5560.5|5554.5|5557.6|5551.6|5560.5|5554.5|5557.6|5551.6|1
1753151400000|2025-07-22 02:30:00|5559.1|5553.1|5554.6|5548.6|5561.1|5555.1|5553.6|5547.6|45
1753151700000|2025-07-22 02:35:00|5554.5|5548.5|5556|5550|5557.5|5551.5|5553.1|5547.1|1
1753152000000|2025-07-22 02:40:00|5556.1|5550.1|5558.6|5552.6|5563.1|5557.1|5556.1|5550.1|12
1753152300000|2025-07-22 02:45:00|5558.5|5552.5|5566.6|5560.6|5566.6|5560.6|5558.5|5552.5|15
1753152600000|2025-07-22 02:50:00|5567|5561|5561.1|5555.1|5567|5561|5559.6|5553.6|3
1753152900000|2025-07-22 02:55:00|5561.6|5555.6|5559|5553|5563.1|5557.1|5557.6|5551.6|2
1753153200000|2025-07-22 03:00:00|5559.1|5553.1|5559|5553|5560|5554|5557|5551|0
1753153500000|2025-07-22 03:05:00|5558.6|5552.6|5554.6|5548.6|5559.1|5553.1|5554.6|5548.6|10
1753153800000|2025-07-22 03:10:00|5555|5549|5558.6|5552.6|5558.6|5552.6|5553.6|5547.6|0
1753154100000|2025-07-22 03:15:00|5558.5|5552.5|5561|5555|5563|5557|5557.4|5551.4|4
1753154400000|2025-07-22 03:20:00|5561.5|5555.5|5564.6|5558.6|5565.6|5559.6|5558.4|5552.4|2
1753154700000|2025-07-22 03:25:00|5565|5559|5554.6|5548.6|5565.1|5559.1|5553.6|5547.6|23
1753155000000|2025-07-22 03:30:00|5554.8|5548.8|5548.4|5542.4|5555.6|5549.6|5547.6|5541.6|52
1753155300000|2025-07-22 03:35:00|5548.5|5542.5|5549.4|5543.4|5550.4|5544.4|5547.4|5541.4|0
1753155600000|2025-07-22 03:40:00|5549.3|5543.3|5548.4|5542.4|5550.5|5544.5|5547.4|5541.4|1
1753155900000|2025-07-22 03:45:00|5548.6|5542.6|5549.4|5543.4|5550.4|5544.4|5547|5541|2
1753156200000|2025-07-22 03:50:00|5550.4|5544.4|5549.4|5543.4|5550.6|5544.6|5549.4|5543.4|0
1753156500000|2025-07-22 03:55:00|5549.5|5543.5|5551.4|5545.4|5551.4|5545.4|5549.4|5543.4|0
1753156800000|2025-07-22 04:00:00|5551|5545|5550.5|5544.5|5551.4|5545.4|5548.5|5542.5|27
1753157100000|2025-07-22 04:05:00|5549.6|5543.6|5547.5|5541.5|5549.6|5543.6|5546.9|5540.9|6
1753157400000|2025-07-22 04:10:00|5547.4|5541.4|5548.5|5542.5|5548.5|5542.5|5546.9|5540.9|1
1753157700000|2025-07-22 04:15:00|5548.4|5542.4|5549|5543|5550|5544|5548.4|5542.4|0
1753158000000|2025-07-22 04:20:00|5549.5|5543.5|5545.5|5539.5|5549.5|5543.5|5544.5|5538.5|0
1753158300000|2025-07-22 04:25:00|5545.1|5539.1|5544.5|5538.5|5546.4|5540.4|5544.5|5538.5|4
1753158600000|2025-07-22 04:30:00|5543.4|5537.4|5543.9|5537.9|5544.5|5538.5|5543.4|5537.4|2
1753158900000|2025-07-22 04:35:00|5543.5|5537.5|5543.9|5537.9|5543.9|5537.9|5541.5|5535.5|2
1753159200000|2025-07-22 04:40:00|5544.4|5538.4|5544.5|5538.5|5544.5|5538.5|5544.4|5538.4|0
1753159500000|2025-07-22 04:45:00|5545.3|5539.3|5542.4|5536.4|5545.3|5539.3|5542.4|5536.4|0
1753159800000|2025-07-22 04:50:00|5542.5|5536.5|5544.5|5538.5|5544.5|5538.5|5541.5|5535.5|3
1753160100000|2025-07-22 04:55:00|5544.4|5538.4|5543.9|5537.9|5544.5|5538.5|5543.5|5537.5|0
1753160400000|2025-07-22 05:00:00|5544.1|5538.1|5540.5|5534.5|5544.9|5538.9|5540.3|5534.3|3
1753160700000|2025-07-22 05:05:00|5540.3|5534.3|5540.3|5534.3|5541.9|5535.9|5540.3|5534.3|2
1753161000000|2025-07-22 05:10:00|5540.4|5534.4|5541.4|5535.4|5542.5|5536.5|5540.3|5534.3|1
1753161300000|2025-07-22 05:15:00|5541.3|5535.3|5540.5|5534.5|5541.9|5535.9|5540.3|5534.3|0
1753161600000|2025-07-22 05:20:00|5540.3|5534.3|5539.5|5533.5|5541.9|5535.9|5539.5|5533.5|0
1753161900000|2025-07-22 05:25:00|5539|5533|5544.9|5538.9|5544.9|5538.9|5539|5533|3
1753162200000|2025-07-22 05:30:00|5544.4|5538.4|5549.3|5543.3|5549.9|5543.9|5544.4|5538.4|0
1753162500000|2025-07-22 05:35:00|5548.9|5542.9|5547.5|5541.5|5548.9|5542.9|5545.3|5539.3|0
1753162800000|2025-07-22 05:40:00|5547.4|5541.4|5546.9|5540.9|5547.4|5541.4|5544.9|5538.9|0
1753163100000|2025-07-22 05:45:00|5546.4|5540.4|5546.4|5540.4|5546.9|5540.9|5544.9|5538.9|0
1753163400000|2025-07-22 05:50:00|5546.5|5540.5|5539.9|5533.9|5546.5|5540.5|5538.3|5532.3|16
1753163700000|2025-07-22 05:55:00|5540.3|5534.3|5542.9|5536.9|5543.5|5537.5|5539.4|5533.4|1
1753164000000|2025-07-22 06:00:00|5542.4|5536.4|5546.5|5540.5|5546.5|5540.5|5541.9|5535.9|2
1753164300000|2025-07-22 06:05:00|5547.5|5541.5|5548.5|5542.5|5549|5543|5547.4|5541.4|0
1753164600000|2025-07-22 06:10:00|5549|5543|5553.5|5547.5|5554.5|5548.5|5548.5|5542.5|13
1753164900000|2025-07-22 06:15:00|5552.7|5546.7|5555|5549|5555|5549|5551.5|5545.5|2
1753165200000|2025-07-22 06:20:00|5555.5|5549.5|5557.5|5551.5|5558|5552|5554.5|5548.5|4
1753165500000|2025-07-22 06:25:00|5557.4|5551.4|5556.5|5550.5|5558.6|5552.6|5555.4|5549.4|13
1753165800000|2025-07-22 06:30:00|5556.6|5550.6|5554.5|5548.5|5556.7|5550.7|5553.5|5547.5|3
1753166100000|2025-07-22 06:35:00|5554.9|5548.9|5556.1|5550.1|5557.3|5551.3|5554.9|5548.9|0
1753166400000|2025-07-22 06:40:00|5556|5550|5556.5|5550.5|5558.5|5552.5|5553.5|5547.5|3
1753166700000|2025-07-22 06:45:00|5556.9|5550.9|5558.4|5552.4|5559.1|5553.1|5556.4|5550.4|2
1753167000000|2025-07-22 06:50:00|5558.5|5552.5|5556.5|5550.5|5559.5|5553.5|5556|5550|0
1753167300000|2025-07-22 06:55:00|5556.6|5550.6|5557.5|5551.5|5558|5552|5556.4|5550.4|0
1753167600000|2025-07-22 07:00:00|5556.9|5550.9|5547.5|5541.5|5557.5|5551.5|5547.5|5541.5|5
1753167900000|2025-07-22 07:05:00|5548.3|5542.3|5548.3|5542.3|5550.5|5544.5|5545.8|5539.8|9
1753168200000|2025-07-22 07:10:00|5548.4|5542.4|5552.5|5546.5|5553.4|5547.4|5548.4|5542.4|0
1753168500000|2025-07-22 07:15:00|5552.3|5546.3|5542.5|5536.5|5552.3|5546.3|5542.4|5536.4|2
1753168800000|2025-07-22 07:20:00|5542.9|5536.9|5545.4|5539.4|5545.5|5539.5|5542.9|5536.9|2
1753169100000|2025-07-22 07:25:00|5545.5|5539.5|5544.9|5538.9|5546.4|5540.4|5543.8|5537.8|2
1753169400000|2025-07-22 07:30:00|5544.5|5538.5|5544.3|5538.3|5546.3|5540.3|5543.8|5537.8|2
1753169700000|2025-07-22 07:35:00|5543.8|5537.8|5544.3|5538.3|5545.3|5539.3|5543.3|5537.3|1
1753170000000|2025-07-22 07:40:00|5543.4|5537.4|5545.3|5539.3|5546.3|5540.3|5542.8|5536.8|1
1753170300000|2025-07-22 07:45:00|5544.7|5538.7|5542.3|5536.3|5544.8|5538.8|5539.4|5533.4|12
1753170600000|2025-07-22 07:50:00|5543.3|5537.3|5537.3|5531.3|5543.3|5537.3|5536.8|5530.8|8
1753170900000|2025-07-22 07:55:00|5537.4|5531.4|5534.9|5528.9|5537.4|5531.4|5531.8|5525.8|8
1753171200000|2025-07-22 08:00:00|5534.3|5528.3|5537.3|5531.3|5537.3|5531.3|5532.3|5526.3|2
1753171500000|2025-07-22 08:05:00|5537.4|5531.4|5542.3|5536.3|5544.3|5538.3|5537.3|5531.3|4
1753171800000|2025-07-22 08:10:00|5542.2|5536.2|5550.3|5544.3|5550.3|5544.3|5541.4|5535.4|40
1753172100000|2025-07-22 08:15:00|5550.1|5544.1|5553.1|5547.1|5554.4|5548.4|5548.3|5542.3|49
1753172400000|2025-07-22 08:20:00|5551.6|5545.6|5551.4|5545.4|5552.6|5546.6|5550.6|5544.6|8
1753172700000|2025-07-22 08:25:00|5551.5|5545.5|5551.4|5545.4|5553.4|5547.4|5547.9|5541.9|80
1753173000000|2025-07-22 08:30:00|5551.3|5545.3|5551.4|5545.4|5555.3|5549.3|5550.4|5544.4|4
1753173300000|2025-07-22 08:35:00|5551.8|5545.8|5554.4|5548.4|5554.9|5548.9|5548.4|5542.4|3
1753173600000|2025-07-22 08:40:00|5554.8|5548.8|5560.3|5554.3|5560.4|5554.4|5552.4|5546.4|48
1753173900000|2025-07-22 08:45:00|5558.8|5552.8|5557.3|5551.3|5560.3|5554.3|5549.2|5543.2|51
1753174200000|2025-07-22 08:50:00|5557.8|5551.8|5559.2|5553.2|5561.3|5555.3|5557.3|5551.3|4
1753174500000|2025-07-22 08:55:00|5558.4|5552.4|5562.2|5556.2|5564.6|5558.6|5558.2|5552.2|6
1753174800000|2025-07-22 09:00:00|5561.7|5555.7|5571.2|5565.2|5571.7|5565.7|5561.7|5555.7|9
1753175100000|2025-07-22 09:05:00|5571.3|5565.3|5572.2|5566.2|5575.2|5569.2|5567.7|5561.7|22
1753175400000|2025-07-22 09:10:00|5572.7|5566.7|5581.2|5575.2|5581.2|5575.2|5569.2|5563.2|49
1753175700000|2025-07-22 09:15:00|5580.2|5574.2|5573.8|5567.8|5581.2|5575.2|5573.6|5567.6|9
1753176000000|2025-07-22 09:20:00|5573.7|5567.7|5574.1|5568.1|5576.2|5570.2|5571|5565|6
1753176300000|2025-07-22 09:25:00|5573.2|5567.2|5579.1|5573.1|5579.1|5573.1|5573.1|5567.1|4
1753176600000|2025-07-22 09:30:00|5578.6|5572.6|5574.6|5568.6|5579.6|5573.6|5573.1|5567.1|4
1753176900000|2025-07-22 09:35:00|5574.2|5568.2|5570.1|5564.1|5575.1|5569.1|5568.6|5562.6|7
1753177200000|2025-07-22 09:40:00|5570.2|5564.2|5572.2|5566.2|5573.1|5567.1|5569.2|5563.2|12
1753177500000|2025-07-22 09:45:00|5572|5566|5569.6|5563.6|5572.6|5566.6|5568.6|5562.6|32
1753177800000|2025-07-22 09:50:00|5570.1|5564.1|5571.2|5565.2|5573.1|5567.1|5568.6|5562.6|2
1753178100000|2025-07-22 09:55:00|5570.2|5564.2|5573.6|5567.6|5575.3|5569.3|5570.2|5564.2|1
1753178400000|2025-07-22 10:00:00|5573.2|5567.2|5571.6|5565.6|5575.1|5569.1|5571.2|5565.2|13
1753178700000|2025-07-22 10:05:00|5571.2|5565.2|5572.1|5566.1|5574.2|5568.2|5570.2|5564.2|4
1753179000000|2025-07-22 10:10:00|5572|5566|5566.6|5560.6|5572.2|5566.2|5566.6|5560.6|16
1753179300000|2025-07-22 10:15:00|5567.2|5561.2|5560|5554|5568|5562|5559.6|5553.6|3
1753179600000|2025-07-22 10:20:00|5559.6|5553.6|5561|5555|5562|5556|5559|5553|4
1753179900000|2025-07-22 10:25:00|5561.2|5555.2|5557|5551|5562|5556|5556.6|5550.6|1
1753180200000|2025-07-22 10:30:00|5556.6|5550.6|5557|5551|5558.5|5552.5|5556.5|5550.5|3
1753180500000|2025-07-22 10:35:00|5557.2|5551.2|5548.6|5542.6|5557.2|5551.2|5548|5542|49
1753180800000|2025-07-22 10:40:00|5549|5543|5547.5|5541.5|5549.1|5543.1|5546.6|5540.6|5
1753181100000|2025-07-22 10:45:00|5546|5540|5546.1|5540.1|5547|5541|5544.1|5538.1|9
1753181400000|2025-07-22 10:50:00|5546|5540|5542|5536|5546|5540|5541|5535|24
1753181700000|2025-07-22 10:55:00|5541.6|5535.6|5541.2|5535.2|5544.6|5538.6|5539.2|5533.2|15
1753182000000|2025-07-22 11:00:00|5541.6|5535.6|5548.2|5542.2|5551|5545|5541.6|5535.6|35
1753182300000|2025-07-22 11:05:00|5548.7|5542.7|5544.7|5538.7|5548.7|5542.7|5544.7|5538.7|8
1753182600000|2025-07-22 11:10:00|5544.8|5538.8|5546.2|5540.2|5547.2|5541.2|5544.7|5538.7|0
1753182900000|2025-07-22 11:15:00|5546.8|5540.8|5547.1|5541.1|5547.2|5541.2|5544.7|5538.7|0
1753183200000|2025-07-22 11:20:00|5546.7|5540.7|5543.7|5537.7|5547.2|5541.2|5543.7|5537.7|45
1753183500000|2025-07-22 11:25:00|5543.8|5537.8|5543.8|5537.8|5544.2|5538.2|5541.8|5535.8|16
1753183800000|2025-07-22 11:30:00|5544.2|5538.2|5543.3|5537.3|5544.4|5538.4|5541.4|5535.4|3
1753184100000|2025-07-22 11:35:00|5543.2|5537.2|5543.8|5537.8|5544.7|5538.7|5541.2|5535.2|5
1753184400000|2025-07-22 11:40:00|5543.4|5537.4|5544.3|5538.3|5545.4|5539.4|5541.4|5535.4|5
1753184700000|2025-07-22 11:45:00|5544.2|5538.2|5546.4|5540.4|5549.4|5543.4|5543.8|5537.8|17
1753185000000|2025-07-22 11:50:00|5546.3|5540.3|5549.4|5543.4|5549.9|5543.9|5545.8|5539.8|0
1753185300000|2025-07-22 11:55:00|5548.4|5542.4|5543.2|5537.2|5548.9|5542.9|5541.4|5535.4|7
1753185600000|2025-07-22 12:00:00|5543.4|5537.4|5546.2|5540.2|5549.2|5543.2|5542.2|5536.2|61
1753185900000|2025-07-22 12:05:00|5545.9|5539.9|5535|5529|5545.9|5539.9|5535|5529|355
1753186200000|2025-07-22 12:10:00|5535.4|5529.4|5538.4|5532.4|5539.4|5533.4|5535|5529|50
1753186500000|2025-07-22 12:15:00|5538.8|5532.8|5534.6|5528.6|5543.4|5537.4|5534.6|5528.6|213
1753186800000|2025-07-22 12:20:00|5534.7|5528.7|5536.5|5530.5|5539.6|5533.6|5534.1|5528.1|226
1753187100000|2025-07-22 12:25:00|5536.6|5530.6|5539.6|5533.6|5539.7|5533.7|5534.1|5528.1|310
1753187400000|2025-07-22 12:30:00|5539.7|5533.7|5537.8|5531.8|5543.2|5537.2|5537.8|5531.8|53
1753187700000|2025-07-22 12:35:00|5538.2|5532.2|5537.7|5531.7|5539.6|5533.6|5533.8|5527.8|192
1753188000000|2025-07-22 12:40:00|5537.5|5531.5|5534.9|5528.9|5538.7|5532.7|5531.3|5525.3|84
1753191000000|2025-07-22 13:30:00|5549.7|5543.7|5546.4|5540.4|5552.8|5546.8|5537.6|5531.6|336
1753191300000|2025-07-22 13:35:00|5545|5539|5527.4|5521.4|5550.5|5544.5|5525.9|5519.9|190
1753191600000|2025-07-22 13:40:00|5527.5|5521.5|5519.8|5513.8|5530.1|5524.1|5518.6|5512.6|355
1753191900000|2025-07-22 13:45:00|5520.7|5514.7|5537.6|5531.6|5541.7|5535.7|5520.7|5514.7|239
1753192200000|2025-07-22 13:50:00|5538.6|5532.6|5530.1|5524.1|5547.2|5541.2|5529.2|5523.2|152
1753192500000|2025-07-22 13:55:00|5529.2|5523.2|5522.9|5516.9|5529.7|5523.7|5515.4|5509.4|320
1753192800000|2025-07-22 14:00:00|5523.9|5517.9|5511.5|5505.5|5527.8|5521.8|5511.5|5505.5|358
1753193100000|2025-07-22 14:05:00|5512.1|5506.1|5522.9|5516.9|5526.1|5520.1|5512|5506|426
1753193400000|2025-07-22 14:10:00|5522.5|5516.5|5528.9|5522.9|5528.9|5522.9|5517.9|5511.9|120
1753193700000|2025-07-22 14:15:00|5528.5|5522.5|5537.9|5531.9|5538|5532|5528|5522|45
1753194000000|2025-07-22 14:20:00|5538.4|5532.4|5535.1|5529.1|5541.4|5535.4|5531.4|5525.4|113
1753194300000|2025-07-22 14:25:00|5536|5530|5538.5|5532.5|5541.9|5535.9|5534.5|5528.5|147
1753194600000|2025-07-22 14:30:00|5537.9|5531.9|5543|5537|5546.4|5540.4|5535.6|5529.6|208
1753194900000|2025-07-22 14:35:00|5542.9|5536.9|5538.6|5532.6|5547|5541|5538.6|5532.6|117
1753195200000|2025-07-22 14:40:00|5538.5|5532.5|5536.1|5530.1|5538.5|5532.5|5529.6|5523.6|283
1753195500000|2025-07-22 14:45:00|5536.5|5530.5|5532.1|5526.1|5539.1|5533.1|5531|5525|109
1753195800000|2025-07-22 14:50:00|5532|5526|5534.6|5528.6|5537.6|5531.6|5532|5526|95
1753196100000|2025-07-22 14:55:00|5535.1|5529.1|5538.1|5532.1|5538.9|5532.9|5533.6|5527.6|165
1753196400000|2025-07-22 15:00:00|5538|5532|5543.6|5537.6|5550|5544|5537.6|5531.6|191
1753196700000|2025-07-22 15:05:00|5544|5538|5536.3|5530.3|5544.9|5538.9|5536.3|5530.3|270
1753197000000|2025-07-22 15:10:00|5536.2|5530.2|5530.1|5524.1|5540.3|5534.3|5528.7|5522.7|573
1753197300000|2025-07-22 15:15:00|5530.2|5524.2|5528.5|5522.5|5531|5525|5526.9|5520.9|605
1753197600000|2025-07-22 15:20:00|5528.1|5522.1|5529.9|5523.9|5534.4|5528.4|5524.3|5518.3|196
1753197900000|2025-07-22 15:25:00|5531|5525|5530.2|5524.2|5531.9|5525.9|5523.4|5517.4|127
1753198200000|2025-07-22 15:30:00|5530.4|5524.4|5539.3|5533.3|5542.4|5536.4|5530.4|5524.4|92
1753198500000|2025-07-22 15:35:00|5540.4|5534.4|5540.4|5534.4|5541.4|5535.4|5537.2|5531.2|177
1753198800000|2025-07-22 15:40:00|5539|5533|5545.4|5539.4|5547.4|5541.4|5537.4|5531.4|80
1753199100000|2025-07-22 15:45:00|5545.5|5539.5|5547.6|5541.6|5551.4|5545.4|5544.5|5538.5|90
1753199400000|2025-07-22 15:50:00|5547.5|5541.5|5548.6|5542.6|5550.5|5544.5|5543.4|5537.4|100
1753199700000|2025-07-22 15:55:00|5549.4|5543.4|5548|5542|5556|5550|5548|5542|196
1753200000000|2025-07-22 16:00:00|5548.1|5542.1|5547.4|5541.4|5551.4|5545.4|5547.4|5541.4|120
1753200300000|2025-07-22 16:05:00|5547.5|5541.5|5553.9|5547.9|5555.4|5549.4|5547.5|5541.5|88
1753200600000|2025-07-22 16:10:00|5553.5|5547.5|5557.9|5551.9|5558|5552|5552.9|5546.9|95
1753200900000|2025-07-22 16:15:00|5557.5|5551.5|5555.4|5549.4|5558|5552|5553.3|5547.3|261
1753201200000|2025-07-22 16:20:00|5555|5549|5558|5552|5558.5|5552.5|5550.1|5544.1|150
1753201500000|2025-07-22 16:25:00|5557.9|5551.9|5559.9|5553.9|5563.5|5557.5|5556.4|5550.4|163
1753201800000|2025-07-22 16:30:00|5560.1|5554.1|5561.4|5555.4|5561.5|5555.5|5557.9|5551.9|134
1753202100000|2025-07-22 16:35:00|5561.5|5555.5|5562.6|5556.6|5564.6|5558.6|5560.5|5554.5|154
1753202400000|2025-07-22 16:40:00|5562.2|5556.2|5559.7|5553.7|5564.6|5558.6|5559.1|5553.1|138
1753202700000|2025-07-22 16:45:00|5559.6|5553.6|5563.5|5557.5|5564.5|5558.5|5558|5552|127
1753203000000|2025-07-22 16:50:00|5563.8|5557.8|5556.4|5550.4|5565.9|5559.9|5556.2|5550.2|121
1753203300000|2025-07-22 16:55:00|5556.5|5550.5|5555.4|5549.4|5560.5|5554.5|5555.4|5549.4|170
1753203600000|2025-07-22 17:00:00|5554.9|5548.9|5549|5543|5555.4|5549.4|5549|5543|200
1753203900000|2025-07-22 17:05:00|5549.6|5543.6|5548.5|5542.5|5552|5546|5547.5|5541.5|133
1753204200000|2025-07-22 17:10:00|5548|5542|5552.5|5546.5|5552.5|5546.5|5545|5539|193
1753204500000|2025-07-22 17:15:00|5552|5546|5546|5540|5552|5546|5542.9|5536.9|371
1753204800000|2025-07-22 17:20:00|5545.1|5539.1|5552.6|5546.6|5552.7|5546.7|5544.5|5538.5|195
1753205100000|2025-07-22 17:25:00|5552.7|5546.7|5553.2|5547.2|5555.6|5549.6|5551.6|5545.6|163
1753205400000|2025-07-22 17:30:00|5553.3|5547.3|5558|5552|5560.4|5554.4|5553.2|5547.2|261
1753205700000|2025-07-22 17:35:00|5557.9|5551.9|5556.9|5550.9|5559|5553|5554.9|5548.9|171
1753206000000|2025-07-22 17:40:00|5557|5551|5558.8|5552.8|5559.4|5553.4|5554.8|5548.8|302
1753206300000|2025-07-22 17:45:00|5558.3|5552.3|5562.9|5556.9|5563.9|5557.9|5557.8|5551.8|151
1753206600000|2025-07-22 17:50:00|5561.9|5555.9|5558.5|5552.5|5564.8|5558.8|5557.9|5551.9|74
1753206900000|2025-07-22 17:55:00|5558.4|5552.4|5555.4|5549.4|5558.4|5552.4|5551.4|5545.4|128
1753207200000|2025-07-22 18:00:00|5556.4|5550.4|5555|5549|5557.5|5551.5|5553.4|5547.4|396
1753207500000|2025-07-22 18:05:00|5555.4|5549.4|5557.5|5551.5|5558.4|5552.4|5554.5|5548.5|217
1753207800000|2025-07-22 18:10:00|5557.4|5551.4|5554|5548|5558.4|5552.4|5549.7|5543.7|1119
1753208100000|2025-07-22 18:15:00|5553.5|5547.5|5559.4|5553.4|5561|5555|5553.5|5547.5|763
1753228800000|2025-07-23 00:00:00|5561.8|5555.8|5565.5|5559.5|5567.2|5561.2|5553.2|5547.2|199
1753229100000|2025-07-23 00:05:00|5565.4|5559.4|5564|5558|5566.9|5560.9|5560.9|5554.9|8
1753229400000|2025-07-23 00:10:00|5564.5|5558.5|5564.5|5558.5|5565.9|5559.9|5561.9|5555.9|4
1753229700000|2025-07-23 00:15:00|5564.9|5558.9|5569|5563|5570|5564|5564.5|5558.5|9
1753230000000|2025-07-23 00:20:00|5568.9|5562.9|5575.4|5569.4|5575.4|5569.4|5568|5562|3
1753230300000|2025-07-23 00:25:00|5574.8|5568.8|5569.9|5563.9|5574.8|5568.8|5569.9|5563.9|7
1753230600000|2025-07-23 00:30:00|5570.5|5564.5|5570.9|5564.9|5571.9|5565.9|5568.9|5562.9|0
1753230900000|2025-07-23 00:35:00|5571|5565|5571.9|5565.9|5572|5566|5569.9|5563.9|3
1753231200000|2025-07-23 00:40:00|5572.9|5566.9|5574.9|5568.9|5576.9|5570.9|5571.9|5565.9|19
1753231500000|2025-07-23 00:45:00|5575|5569|5576.9|5570.9|5577.4|5571.4|5574.9|5568.9|2
1753231800000|2025-07-23 00:50:00|5576.4|5570.4|5579.9|5573.9|5580.9|5574.9|5575.9|5569.9|1
1753232100000|2025-07-23 00:55:00|5580|5574|5577|5571|5581.4|5575.4|5575.9|5569.9|23
1753232400000|2025-07-23 01:00:00|5576.9|5570.9|5585.7|5579.7|5587.7|5581.7|5576.9|5570.9|27
1753232700000|2025-07-23 01:05:00|5585.9|5579.9|5589.3|5583.3|5590.7|5584.7|5585.7|5579.7|2
1753233000000|2025-07-23 01:10:00|5589.9|5583.9|5595.4|5589.4|5596.9|5590.9|5588.9|5582.9|45
1753233300000|2025-07-23 01:15:00|5594.9|5588.9|5588.9|5582.9|5596.2|5590.2|5588.9|5582.9|11
1753233600000|2025-07-23 01:20:00|5588.8|5582.8|5590.8|5584.8|5590.8|5584.8|5585.9|5579.9|13
1753233900000|2025-07-23 01:25:00|5590.3|5584.3|5584.3|5578.3|5590.3|5584.3|5584.1|5578.1|4
1753234200000|2025-07-23 01:30:00|5584.2|5578.2|5569.8|5563.8|5584.2|5578.2|5566.2|5560.2|20
1753234500000|2025-07-23 01:35:00|5569.3|5563.3|5570.3|5564.3|5572.8|5566.8|5567.8|5561.8|4
1753234800000|2025-07-23 01:40:00|5569.8|5563.8|5568.8|5562.8|5569.8|5563.8|5566.7|5560.7|3
1753235100000|2025-07-23 01:45:00|5568.3|5562.3|5564.3|5558.3|5569.7|5563.7|5563.8|5557.8|0
1753235400000|2025-07-23 01:50:00|5564.8|5558.8|5570.3|5564.3|5570.8|5564.8|5563.8|5557.8|6
1753235700000|2025-07-23 01:55:00|5570.8|5564.8|5569.8|5563.8|5570.8|5564.8|5567.8|5561.8|2
1753236000000|2025-07-23 02:00:00|5570.3|5564.3|5573.8|5567.8|5573.8|5567.8|5570.3|5564.3|1
1753236300000|2025-07-23 02:05:00|5572.8|5566.8|5572.8|5566.8|5573.8|5567.8|5571.7|5565.7|2
1753236600000|2025-07-23 02:10:00|5572.3|5566.3|5573.8|5567.8|5575.8|5569.8|5571.8|5565.8|2
1753236900000|2025-07-23 02:15:00|5572.8|5566.8|5572.7|5566.7|5573.8|5567.8|5571.8|5565.8|0
1753237200000|2025-07-23 02:20:00|5572.3|5566.3|5573.8|5567.8|5575.2|5569.2|5571.7|5565.7|10
1753237500000|2025-07-23 02:25:00|5574.8|5568.8|5575.7|5569.7|5576.7|5570.7|5574.2|5568.2|162
1753237800000|2025-07-23 02:30:00|5577.4|5571.4|5586.7|5580.7|5588.2|5582.2|5575.7|5569.7|8
1753238100000|2025-07-23 02:35:00|5586.2|5580.2|5583.7|5577.7|5586.7|5580.7|5582.7|5576.7|0
1753238400000|2025-07-23 02:40:00|5583.2|5577.2|5577.7|5571.7|5584.7|5578.7|5577.7|5571.7|0
1753238700000|2025-07-23 02:45:00|5577.8|5571.8|5574.2|5568.2|5580.7|5574.7|5574.2|5568.2|1
1753239000000|2025-07-23 02:50:00|5573.7|5567.7|5575.3|5569.3|5575.3|5569.3|5568.7|5562.7|5
1753239300000|2025-07-23 02:55:00|5575.4|5569.4|5572.9|5566.9|5576.3|5570.3|5572.8|5566.8|0
1753239600000|2025-07-23 03:00:00|5573.8|5567.8|5575.8|5569.8|5578.3|5572.3|5571.8|5565.8|4
1753239900000|2025-07-23 03:05:00|5575.9|5569.9|5584.2|5578.2|5584.2|5578.2|5575.9|5569.9|1
1753240200000|2025-07-23 03:10:00|5584.8|5578.8|5592.6|5586.6|5592.7|5586.7|5582.9|5576.9|4
1753240500000|2025-07-23 03:15:00|5592.7|5586.7|5588.7|5582.7|5593.1|5587.1|5587.8|5581.8|2
1753240800000|2025-07-23 03:20:00|5588.8|5582.8|5589.7|5583.7|5591.2|5585.2|5586.8|5580.8|0
1753241100000|2025-07-23 03:25:00|5589.8|5583.8|5592.8|5586.8|5594.7|5588.7|5589.7|5583.7|16
1753241400000|2025-07-23 03:30:00|5593.2|5587.2|5589.8|5583.8|5593.3|5587.3|5588.9|5582.9|0
1753241700000|2025-07-23 03:35:00|5590.3|5584.3|5592.7|5586.7|5592.8|5586.8|5589.8|5583.8|0
1753242000000|2025-07-23 03:40:00|5592.3|5586.3|5592.8|5586.8|5592.8|5586.8|5590.8|5584.8|3
1753242300000|2025-07-23 03:45:00|5592.9|5586.9|5590.8|5584.8|5593.7|5587.7|5590.8|5584.8|5
1753242600000|2025-07-23 03:50:00|5590.7|5584.7|5589.8|5583.8|5590.8|5584.8|5587.8|5581.8|2
1753242900000|2025-07-23 03:55:00|5590.2|5584.2|5589.8|5583.8|5590.3|5584.3|5588.8|5582.8|2
1753243200000|2025-07-23 04:00:00|5588.8|5582.8|5588.7|5582.7|5589.7|5583.7|5586.8|5580.8|5
1753243500000|2025-07-23 04:05:00|5587.8|5581.8|5586.3|5580.3|5588.8|5582.8|5586.3|5580.3|1
1753243800000|2025-07-23 04:10:00|5584.8|5578.8|5586.9|5580.9|5586.9|5580.9|5584.8|5578.8|5
1753244100000|2025-07-23 04:15:00|5587.8|5581.8|5590.4|5584.4|5590.4|5584.4|5587.8|5581.8|0
1753244400000|2025-07-23 04:20:00|5591.4|5585.4|5593.8|5587.8|5593.9|5587.9|5590.9|5584.9|8
1753244700000|2025-07-23 04:25:00|5593.7|5587.7|5593.8|5587.8|5595.8|5589.8|5593.7|5587.7|12
1753245000000|2025-07-23 04:30:00|5593.4|5587.4|5593.8|5587.8|5593.8|5587.8|5592.4|5586.4|0
1753245300000|2025-07-23 04:35:00|5593.6|5587.6|5595.8|5589.8|5597.6|5591.6|5592.7|5586.7|5
1753245600000|2025-07-23 04:40:00|5596.2|5590.2|5595.8|5589.8|5596.8|5590.8|5595.7|5589.7|0
1753245900000|2025-07-23 04:45:00|5595.7|5589.7|5592.8|5586.8|5595.7|5589.7|5592.8|5586.8|7
1753246200000|2025-07-23 04:50:00|5592.3|5586.3|5591.8|5585.8|5592.8|5586.8|5591.6|5585.6|2
1753246500000|2025-07-23 04:55:00|5591.7|5585.7|5589.8|5583.8|5591.8|5585.8|5589.8|5583.8|0
1753246800000|2025-07-23 05:00:00|5590.7|5584.7|5593.3|5587.3|5595.8|5589.8|5590.7|5584.7|0
1753247100000|2025-07-23 05:05:00|5593.8|5587.8|5595.3|5589.3|5595.3|5589.3|5593.3|5587.3|0
1753247400000|2025-07-23 05:10:00|5595.2|5589.2|5596.8|5590.8|5596.8|5590.8|5594.8|5588.8|0
1753247700000|2025-07-23 05:15:00|5595.8|5589.8|5591.8|5585.8|5595.8|5589.8|5590.3|5584.3|9
1753248000000|2025-07-23 05:20:00|5592.3|5586.3|5594.3|5588.3|5594.3|5588.3|5592.3|5586.3|0
1753248300000|2025-07-23 05:25:00|5593.8|5587.8|5598.8|5592.8|5598.8|5592.8|5593.8|5587.8|2
1753248600000|2025-07-23 05:30:00|5595.8|5589.8|5597.7|5591.7|5604.8|5598.8|5595.8|5589.8|21
1753248900000|2025-07-23 05:35:00|5596.7|5590.7|5591.9|5585.9|5597.7|5591.7|5589.4|5583.4|80
1753249200000|2025-07-23 05:40:00|5591.4|5585.4|5589.4|5583.4|5591.9|5585.9|5587.3|5581.3|5
1753249500000|2025-07-23 05:45:00|5589.5|5583.5|5578.4|5572.4|5589.9|5583.9|5577.9|5571.9|8
1753249800000|2025-07-23 05:50:00|5578.9|5572.9|5581.9|5575.9|5583.4|5577.4|5577.4|5571.4|7
1753250100000|2025-07-23 05:55:00|5581.4|5575.4|5582.9|5576.9|5583.5|5577.5|5580.4|5574.4|2
1753250400000|2025-07-23 06:00:00|5581.9|5575.9|5573.4|5567.4|5581.9|5575.9|5571.9|5565.9|12
1753250700000|2025-07-23 06:05:00|5571.9|5565.9|5570.9|5564.9|5573.9|5567.9|5568.9|5562.9|5
1753251000000|2025-07-23 06:10:00|5571.7|5565.7|5570.9|5564.9|5571.9|5565.9|5568.3|5562.3|1
1753251300000|2025-07-23 06:15:00|5571.9|5565.9|5572.3|5566.3|5573|5567|5570.3|5564.3|5
1753251600000|2025-07-23 06:20:00|5572.9|5566.9|5573.9|5567.9|5574.3|5568.3|5570.9|5564.9|5
1753251900000|2025-07-23 06:25:00|5574|5568|5572.4|5566.4|5574.4|5568.4|5569|5563|6
1753252200000|2025-07-23 06:30:00|5571.9|5565.9|5571.9|5565.9|5576.9|5570.9|5569.9|5563.9|22
1753252500000|2025-07-23 06:35:00|5570.9|5564.9|5561.9|5555.9|5572.4|5566.4|5560.9|5554.9|15
1753252800000|2025-07-23 06:40:00|5562.4|5556.4|5569.8|5563.8|5569.9|5563.9|5562.4|5556.4|4
1753253100000|2025-07-23 06:45:00|5569.9|5563.9|5571.9|5565.9|5571.9|5565.9|5564.9|5558.9|30
1753253400000|2025-07-23 06:50:00|5571.3|5565.3|5569.3|5563.3|5573.4|5567.4|5569.3|5563.3|4
1753253700000|2025-07-23 06:55:00|5569.9|5563.9|5581.8|5575.8|5581.8|5575.8|5569.7|5563.7|28
1753254000000|2025-07-23 07:00:00|5581.9|5575.9|5598.9|5592.9|5598.9|5592.9|5581.8|5575.8|65
1753254300000|2025-07-23 07:05:00|5599.4|5593.4|5593.4|5587.4|5600.2|5594.2|5592.9|5586.9|12
1753254600000|2025-07-23 07:10:00|5593.9|5587.9|5588.9|5582.9|5596.9|5590.9|5588.9|5582.9|2
1753254900000|2025-07-23 07:15:00|5589.4|5583.4|5592.9|5586.9|5593.9|5587.9|5588.9|5582.9|2
1753255200000|2025-07-23 07:20:00|5591.9|5585.9|5587.3|5581.3|5594.9|5588.9|5587.3|5581.3|39
1753255500000|2025-07-23 07:25:00|5587.8|5581.8|5590.4|5584.4|5590.9|5584.9|5587.8|5581.8|1
1753255800000|2025-07-23 07:30:00|5590.8|5584.8|5589.9|5583.9|5590.9|5584.9|5587.9|5581.9|1
1753256100000|2025-07-23 07:35:00|5590.4|5584.4|5586.8|5580.8|5592.2|5586.2|5586.7|5580.7|20
1753256400000|2025-07-23 07:40:00|5586.7|5580.7|5581.3|5575.3|5586.7|5580.7|5580.3|5574.3|7
1753256700000|2025-07-23 07:45:00|5580.8|5574.8|5575.8|5569.8|5580.8|5574.8|5575.7|5569.7|3
1753257000000|2025-07-23 07:50:00|5576.3|5570.3|5580|5574|5580.4|5574.4|5575.8|5569.8|146
1753257300000|2025-07-23 07:55:00|5580.4|5574.4|5580.5|5574.5|5580.5|5574.5|5578|5572|89
1753257600000|2025-07-23 08:00:00|5585.9|5579.9|5578.8|5572.8|5587|5581|5578.4|5572.4|23
1753257900000|2025-07-23 08:05:00|5578.4|5572.4|5582|5576|5582.4|5576.4|5578|5572|0
1753258200000|2025-07-23 08:10:00|5581.9|5575.9|5577.8|5571.8|5582|5576|5576.4|5570.4|2
1753258500000|2025-07-23 08:15:00|5577.4|5571.4|5573.8|5567.8|5577.4|5571.4|5569|5563|9
1753258800000|2025-07-23 08:20:00|5573.4|5567.4|5572.4|5566.4|5575|5569|5569.8|5563.8|8
1753259100000|2025-07-23 08:25:00|5572.6|5566.6|5577.9|5571.9|5578.5|5572.5|5572.6|5566.6|4
1753259400000|2025-07-23 08:30:00|5577.8|5571.8|5583|5577|5583|5577|5575.4|5569.4|1
1753259700000|2025-07-23 08:35:00|5582.5|5576.5|5586.4|5580.4|5588.5|5582.5|5581|5575|238
1753260000000|2025-07-23 08:40:00|5586|5580|5584|5578|5586.5|5580.5|5582|5576|2
1753260300000|2025-07-23 08:45:00|5584.8|5578.8|5576.8|5570.8|5585.4|5579.4|5575.8|5569.8|17
1753260600000|2025-07-23 08:50:00|5576.2|5570.2|5571.2|5565.2|5577.7|5571.7|5569.2|5563.2|112
1753260900000|2025-07-23 08:55:00|5571.7|5565.7|5576.2|5570.2|5576.7|5570.7|5569.2|5563.2|2
1753261200000|2025-07-23 09:00:00|5576.7|5570.7|5578.2|5572.2|5580.7|5574.7|5574.7|5568.7|4
1753261500000|2025-07-23 09:05:00|5577.8|5571.8|5582.2|5576.2|5584.7|5578.7|5576.2|5570.2|4
1753261800000|2025-07-23 09:10:00|5582.7|5576.7|5589.7|5583.7|5591.8|5585.8|5582.2|5576.2|16
1753262100000|2025-07-23 09:15:00|5590.2|5584.2|5583.2|5577.2|5590.7|5584.7|5582|5576|8
1753262400000|2025-07-23 09:20:00|5582.7|5576.7|5576.7|5570.7|5583.7|5577.7|5575.2|5569.2|3
1753262700000|2025-07-23 09:25:00|5576.8|5570.8|5579.2|5573.2|5579.2|5573.2|5573.7|5567.7|0
1753263000000|2025-07-23 09:30:00|5579.7|5573.7|5583.2|5577.2|5587.2|5581.2|5579.7|5573.7|8
1753263300000|2025-07-23 09:35:00|5583.7|5577.7|5585.7|5579.7|5585.7|5579.7|5580.7|5574.7|2
1753263600000|2025-07-23 09:40:00|5585.2|5579.2|5587.1|5581.1|5588.7|5582.7|5584.6|5578.6|6
1753263900000|2025-07-23 09:45:00|5587.2|5581.2|5590.1|5584.1|5595.1|5589.1|5587.2|5581.2|18
1753264200000|2025-07-23 09:50:00|5591.1|5585.1|5590.6|5584.6|5592.1|5586.1|5588.6|5582.6|4
1753264500000|2025-07-23 09:55:00|5590.8|5584.8|5589.6|5583.6|5593.1|5587.1|5588.6|5582.6|3
1753264800000|2025-07-23 10:00:00|5589.1|5583.1|5585.6|5579.6|5590.6|5584.6|5584|5578|4
1753265100000|2025-07-23 10:05:00|5585.8|5579.8|5589.6|5583.6|5590.6|5584.6|5585.6|5579.6|1
1753265400000|2025-07-23 10:10:00|5590.1|5584.1|5591.6|5585.6|5591.6|5585.6|5588.1|5582.1|1
1753265700000|2025-07-23 10:15:00|5591.1|5585.1|5595.6|5589.6|5596.1|5590.1|5591.1|5585.1|15
1753266000000|2025-07-23 10:20:00|5596.1|5590.1|5603.7|5597.7|5606.1|5600.1|5595.6|5589.6|15
1753266300000|2025-07-23 10:25:00|5603.8|5597.8|5602.6|5596.6|5607.6|5601.6|5601.6|5595.6|19
1753266600000|2025-07-23 10:30:00|5603.2|5597.2|5600.8|5594.8|5603.2|5597.2|5597.6|5591.6|4
1753266900000|2025-07-23 10:35:00|5601.1|5595.1|5598.6|5592.6|5601.7|5595.7|5597.6|5591.6|3
1753267200000|2025-07-23 10:40:00|5598.8|5592.8|5594.7|5588.7|5599.8|5593.8|5593.6|5587.6|1
1753267500000|2025-07-23 10:45:00|5594.6|5588.6|5592.7|5586.7|5594.6|5588.6|5589.8|5583.8|4
1753267800000|2025-07-23 10:50:00|5592.8|5586.8|5582.6|5576.6|5593.6|5587.6|5582.6|5576.6|38
1753268100000|2025-07-23 10:55:00|5582.7|5576.7|5583.6|5577.6|5585.7|5579.7|5582.6|5576.6|6
1753268400000|2025-07-23 11:00:00|5584.1|5578.1|5588.1|5582.1|5590.6|5584.6|5584.1|5578.1|3
1753268700000|2025-07-23 11:05:00|5588.2|5582.2|5587.6|5581.6|5591.1|5585.1|5586.6|5580.6|3
1753269000000|2025-07-23 11:10:00|5587.7|5581.7|5591.6|5585.6|5596.2|5590.2|5586.6|5580.6|1
1753269300000|2025-07-23 11:15:00|5591.7|5585.7|5582.7|5576.7|5592.6|5586.6|5581.1|5575.1|54
1753269600000|2025-07-23 11:20:00|5583.3|5577.3|5578.6|5572.6|5584.3|5578.3|5578.5|5572.5|9
1753269900000|2025-07-23 11:25:00|5579|5573|5580|5574|5582.1|5576.1|5578.1|5572.1|24
1753270200000|2025-07-23 11:30:00|5580.1|5574.1|5576.6|5570.6|5582|5576|5576|5570|45
1753270500000|2025-07-23 11:35:00|5577.5|5571.5|5576|5570|5577.6|5571.6|5569.6|5563.6|24
1753270800000|2025-07-23 11:40:00|5576.2|5570.2|5580.6|5574.6|5581.1|5575.1|5572|5566|41
1753271100000|2025-07-23 11:45:00|5581|5575|5583|5577|5584.5|5578.5|5576.5|5568.9|201
1753271400000|2025-07-23 11:50:00|5582.1|5576.1|5581.6|5575.6|5585|5579|5581.6|5575.6|66
1753271700000|2025-07-23 11:55:00|5581.7|5575.7|5578.6|5572.6|5584.5|5578.5|5578.6|5572.6|25
1753272000000|2025-07-23 12:00:00|5578.5|5572.5|5583.6|5577.6|5584.1|5578.1|5576.7|5570.7|132
1753272300000|2025-07-23 12:05:00|5584.1|5578.1|5585.7|5579.7|5591.2|5585.2|5584.1|5578.1|26
1753272600000|2025-07-23 12:10:00|5585.6|5579.6|5580.7|5574.7|5585.6|5579.6|5574.6|5568.6|68
1753272900000|2025-07-23 12:15:00|5579.7|5573.7|5581.6|5575.6|5582.6|5576.6|5577.7|5571.7|59
1753273200000|2025-07-23 12:20:00|5581.5|5575.5|5585|5579|5585|5579|5579.4|5573.4|70
1753273500000|2025-07-23 12:25:00|5586|5580|5582.6|5576.6|5587|5581|5581.5|5575.5|20
1753273800000|2025-07-23 12:30:00|5582.5|5576.5|5578.1|5572.1|5584|5578|5574.5|5568.5|42
1753274100000|2025-07-23 12:35:00|5578.5|5572.5|5584|5578|5585.1|5579.1|5578|5572|28
1753274400000|2025-07-23 12:40:00|5583.1|5577.1|5578.9|5572.9|5588|5582|5576.4|5570.4|90
1753277400000|2025-07-23 13:30:00|5590.5|5584.5|5602.4|5596.4|5605.8|5599.8|5570.3|5564.3|369
1753277700000|2025-07-23 13:35:00|5603.4|5597.4|5603.6|5597.6|5606.6|5600.6|5590.3|5584.3|281
1753278000000|2025-07-23 13:40:00|5603.1|5597.1|5598.4|5592.4|5605.6|5599.6|5595.5|5589.5|134
1753278300000|2025-07-23 13:45:00|5598.9|5592.9|5592.4|5586.4|5601.4|5595.4|5589.4|5583.4|306
1753278600000|2025-07-23 13:50:00|5592|5586|5582.4|5576.4|5592.4|5586.4|5578.9|5572.9|115
1753278900000|2025-07-23 13:55:00|5583|5577|5591.3|5585.3|5594.7|5588.7|5580.5|5574.5|380
1753279200000|2025-07-23 14:00:00|5592.1|5586.1|5614.6|5608.6|5614.6|5608.6|5589.7|5583.7|277
1753279500000|2025-07-23 14:05:00|5614.7|5608.7|5610.5|5604.5|5619|5613|5603.5|5597.5|190
1753279800000|2025-07-23 14:10:00|5610|5604|5605.5|5599.5|5612.5|5606.5|5603.5|5597.5|155
1753280100000|2025-07-23 14:15:00|5605.6|5599.6|5621.6|5615.6|5621.6|5615.6|5604.6|5598.6|178
1753280400000|2025-07-23 14:20:00|5621.5|5615.5|5601|5595|5621.5|5615.5|5601|5595|239
1753280700000|2025-07-23 14:25:00|5600|5594|5594.1|5588.1|5609.5|5603.5|5592.6|5586.6|159
1753281000000|2025-07-23 14:30:00|5596.5|5590.5|5603|5597|5604|5598|5592|5586|153
1753281300000|2025-07-23 14:35:00|5603.1|5597.1|5618.5|5612.5|5623|5617|5603.1|5597.1|245
1753281600000|2025-07-23 14:40:00|5619|5613|5603.5|5597.5|5621|5615|5597.9|5591.9|190
1753281900000|2025-07-23 14:45:00|5603.4|5597.4|5588.8|5582.8|5606.2|5600.2|5588.8|5582.8|280
1753282200000|2025-07-23 14:50:00|5588.9|5582.9|5583.4|5577.4|5588.9|5582.9|5579|5573|224
1753282500000|2025-07-23 14:55:00|5583.8|5577.8|5585.3|5579.3|5586.9|5580.9|5577.4|5571.4|195
1753282800000|2025-07-23 15:00:00|5587.2|5581.2|5585.4|5579.4|5594.5|5588.5|5584.9|5578.9|578
1753283100000|2025-07-23 15:05:00|5584.5|5578.5|5586.4|5580.4|5588.9|5582.9|5582.1|5576.1|122
1753283400000|2025-07-23 15:10:00|5586.5|5580.5|5586.8|5580.8|5590.9|5584.9|5584.4|5578.4|98
1753283700000|2025-07-23 15:15:00|5586.7|5580.7|5590.4|5584.4|5591.9|5585.9|5586.4|5580.4|90
1753284000000|2025-07-23 15:20:00|5590.5|5584.5|5598.4|5592.4|5601.4|5595.4|5590.4|5584.4|66
1753284300000|2025-07-23 15:25:00|5598.7|5592.7|5595.3|5589.3|5603.4|5597.4|5594.4|5588.4|45
1753284600000|2025-07-23 15:30:00|5596.4|5590.4|5601|5595|5609.9|5603.9|5596.4|5590.4|120
1753284900000|2025-07-23 15:35:00|5601.4|5595.4|5601.6|5595.6|5605.5|5599.5|5601|5595|243
1753285200000|2025-07-23 15:40:00|5601.4|5595.4|5606.6|5600.6|5607.6|5601.6|5598.1|5592.1|196
1753285500000|2025-07-23 15:45:00|5607.5|5601.5|5602.1|5596.1|5608.1|5602.1|5601.4|5595.4|118
1753285800000|2025-07-23 15:50:00|5602.6|5596.6|5607.6|5601.6|5609.5|5603.5|5602.1|5596.1|58
1753286100000|2025-07-23 15:55:00|5608.1|5602.1|5616.6|5610.6|5618.5|5612.5|5607.6|5601.6|157
1753286400000|2025-07-23 16:00:00|5616.4|5610.4|5616|5610|5620|5614|5614.5|5608.5|101
1753286700000|2025-07-23 16:05:00|5616.1|5610.1|5618.6|5612.6|5621.6|5615.6|5614.6|5608.6|91
1753287000000|2025-07-23 16:10:00|5619.1|5613.1|5619.1|5613.1|5623|5617|5616.2|5610.2|309
1753287300000|2025-07-23 16:15:00|5619.5|5613.5|5609.5|5603.5|5619.6|5613.6|5607.5|5601.5|183
1753287600000|2025-07-23 16:20:00|5609.6|5603.6|5608.1|5602.1|5611|5605|5606.6|5600.6|73
1753287900000|2025-07-23 16:25:00|5608.5|5602.5|5615.5|5609.5|5620.5|5614.5|5605.6|5599.6|72
1753288200000|2025-07-23 16:30:00|5616.5|5610.5|5616.5|5610.5|5617.3|5611.3|5609.8|5603.8|256
1753288500000|2025-07-23 16:35:00|5616.9|5610.9|5620.5|5614.5|5621|5615|5616.5|5610.5|52
1753288800000|2025-07-23 16:40:00|5620.9|5614.9|5618.8|5612.8|5622.5|5616.5|5618.3|5612.3|703
1753289100000|2025-07-23 16:45:00|5619.3|5613.3|5623|5617|5623|5617|5615.3|5609.3|167
1753289400000|2025-07-23 16:50:00|5626.4|5620.4|5628.9|5622.9|5631.8|5625.8|5623|5617|113
1753289700000|2025-07-23 16:55:00|5629|5623|5636.3|5630.3|5636.4|5630.4|5628.9|5622.9|85
1753290000000|2025-07-23 17:00:00|5635.9|5629.9|5624.9|5618.9|5637.4|5631.4|5624.4|5618.4|160
1753290300000|2025-07-23 17:05:00|5625.3|5619.3|5623.5|5617.5|5629.4|5623.4|5621.4|5615.4|81
1753290600000|2025-07-23 17:10:00|5623.4|5617.4|5611.3|5605.3|5623.4|5617.4|5609|5603|221
1753290900000|2025-07-23 17:15:00|5610.9|5604.9|5603|5597|5612.9|5606.9|5603|5597|351
1753291200000|2025-07-23 17:20:00|5603.5|5597.5|5609|5603|5613|5607|5602.9|5596.9|259
1753291500000|2025-07-23 17:25:00|5609.5|5603.5|5604|5598|5612|5606|5603|5597|218
1753291800000|2025-07-23 17:30:00|5603.5|5597.5|5594.1|5588.1|5604.5|5598.5|5593.7|5587.7|209
1753292100000|2025-07-23 17:35:00|5594.5|5588.5|5594.5|5588.5|5598.1|5592.1|5592|5586|253
1753292400000|2025-07-23 17:40:00|5594.1|5588.1|5598.1|5592.1|5601.1|5595.1|5594.1|5588.1|154
1753292700000|2025-07-23 17:45:00|5598.6|5592.6|5603.5|5597.5|5604.5|5598.5|5595.1|5589.1|294
1753293000000|2025-07-23 17:50:00|5603.1|5597.1|5598.1|5592.1|5603.1|5597.1|5592|5586|625
1753293300000|2025-07-23 17:55:00|5597.6|5591.6|5595.7|5589.7|5599.1|5593.1|5590.5|5584.5|502
1753293600000|2025-07-23 18:00:00|5595.1|5589.1|5592.7|5586.7|5598.7|5592.7|5591.2|5585.2|306
1753293900000|2025-07-23 18:05:00|5592.6|5586.6|5599.1|5593.1|5600.7|5594.7|5591.6|5585.6|395
1753294200000|2025-07-23 18:10:00|5598.7|5592.7|5601.3|5595.3|5602.7|5596.7|5593.7|5587.7|666
1753294500000|2025-07-23 18:15:00|5601.2|5595.2|5598.6|5592.6|5605.7|5599.7|5598.4|5592.4|666
1753315200000|2025-07-24 00:00:00|5602.1|5596.1|5604|5598|5604|5598|5596.5|5590.5|84
1753315500000|2025-07-24 00:05:00|5605|5599|5602.4|5596.4|5606.1|5600.1|5602.4|5596.4|1
1753315800000|2025-07-24 00:10:00|5602.9|5596.9|5598|5592|5602.9|5596.9|5597.5|5591.5|0
1753316100000|2025-07-24 00:15:00|5597.4|5591.4|5597.4|5591.4|5603.6|5597.6|5596.5|5590.5|35
1753316400000|2025-07-24 00:20:00|5597.5|5591.5|5598.4|5592.4|5599.5|5593.5|5597.5|5591.5|0
1753316700000|2025-07-24 00:25:00|5598.5|5592.5|5599|5593|5599.5|5593.5|5598.5|5592.5|12
1753317000000|2025-07-24 00:30:00|5598.5|5592.5|5599.9|5593.9|5601.4|5595.4|5598.4|5592.4|38
1753317300000|2025-07-24 00:35:00|5600.1|5594.1|5605.4|5599.4|5605.4|5599.4|5600.1|5594.1|11
1753317600000|2025-07-24 00:40:00|5605.5|5599.5|5604.5|5598.5|5607|5601|5604.4|5598.4|78
1753317900000|2025-07-24 00:45:00|5606|5600|5608|5602|5610.4|5604.4|5604.9|5598.9|13
1753318200000|2025-07-24 00:50:00|5609.5|5603.5|5607.5|5601.5|5610.4|5604.4|5607|5601|15
1753318500000|2025-07-24 00:55:00|5608|5602|5607.4|5601.4|5609.4|5603.4|5607.4|5601.4|0
1753318800000|2025-07-24 01:00:00|5606.4|5600.4|5608.5|5602.5|5612.4|5606.4|5605.5|5599.5|5
1753319100000|2025-07-24 01:05:00|5608|5602|5601.5|5595.5|5608|5602|5599.9|5593.9|0
1753319400000|2025-07-24 01:10:00|5601.4|5595.4|5594.9|5588.9|5601.4|5595.4|5594.9|5588.9|19
1753319700000|2025-07-24 01:15:00|5594.4|5588.4|5601.4|5595.4|5601.5|5595.5|5594.4|5588.4|7
1753320000000|2025-07-24 01:20:00|5601.9|5595.9|5600|5594|5603.9|5597.9|5597.9|5591.9|2
1753320300000|2025-07-24 01:25:00|5599.9|5593.9|5600|5594|5600.4|5594.4|5596.9|5590.9|19
1753320600000|2025-07-24 01:30:00|5600.4|5594.4|5605.4|5599.4|5605.4|5599.4|5600|5594|0
1753320900000|2025-07-24 01:35:00|5604.4|5598.4|5602.4|5596.4|5604.4|5598.4|5601.5|5595.5|3
1753321200000|2025-07-24 01:40:00|5602|5596|5597.4|5591.4|5602.5|5596.5|5597.4|5591.4|2
1753321500000|2025-07-24 01:45:00|5596.9|5590.9|5603.4|5597.4|5604.4|5598.4|5596.4|5590.4|3
1753321800000|2025-07-24 01:50:00|5603.5|5597.5|5601.4|5595.4|5605.4|5599.4|5599.9|5593.9|2
1753322100000|2025-07-24 01:55:00|5601.5|5595.5|5598.9|5592.9|5601.9|5595.9|5598.6|5592.6|7
1753322400000|2025-07-24 02:00:00|5599.4|5593.4|5598.4|5592.4|5601.4|5595.4|5597.4|5591.4|2
1753322700000|2025-07-24 02:05:00|5597.4|5591.4|5597.4|5591.4|5602.5|5596.5|5595.5|5589.5|0
1753323000000|2025-07-24 02:10:00|5597.5|5591.5|5600|5594|5600|5594|5595.4|5589.4|5
1753323300000|2025-07-24 02:15:00|5599.9|5593.9|5599.4|5593.4|5599.9|5593.9|5598.9|5592.9|0
1753323600000|2025-07-24 02:20:00|5600.4|5594.4|5600.4|5594.4|5600.4|5594.4|5597.9|5591.9|0
1753323900000|2025-07-24 02:25:00|5599.9|5593.9|5602.9|5596.9|5604.4|5598.4|5599.4|5593.4|5
1753324200000|2025-07-24 02:30:00|5603.4|5597.4|5602.4|5596.4|5609.9|5603.9|5601.4|5595.4|4
1753324500000|2025-07-24 02:35:00|5602.5|5596.5|5606.4|5600.4|5606.5|5600.5|5599.9|5593.9|1
1753324800000|2025-07-24 02:40:00|5605.9|5599.9|5604.5|5598.5|5606.9|5600.9|5603.4|5597.4|0
1753325100000|2025-07-24 02:45:00|5605.4|5599.4|5603.4|5597.4|5605.4|5599.4|5602.9|5596.9|0
1753325400000|2025-07-24 02:50:00|5602.9|5596.9|5601.4|5595.4|5602.9|5596.9|5597.4|5591.4|0
1753325700000|2025-07-24 02:55:00|5601.9|5595.9|5602.9|5596.9|5603.4|5597.4|5601|5595|0
1753326000000|2025-07-24 03:00:00|5603.4|5597.4|5600.4|5594.4|5604.5|5598.5|5599.9|5593.9|12
1753326300000|2025-07-24 03:05:00|5599.5|5593.5|5604.5|5598.5|5605.4|5599.4|5599.4|5593.4|0
1753326600000|2025-07-24 03:10:00|5605|5599|5604.3|5598.3|5606.5|5600.5|5601.9|5595.9|1
1753326900000|2025-07-24 03:15:00|5604.4|5598.4|5601.4|5595.4|5605.5|5599.5|5601.4|5595.4|0
1753327200000|2025-07-24 03:20:00|5601|5595|5598.4|5592.4|5601.4|5595.4|5598.4|5592.4|0
1753327500000|2025-07-24 03:25:00|5597.8|5591.8|5594.4|5588.4|5597.8|5591.8|5593.4|5587.4|0
1753327800000|2025-07-24 03:30:00|5593.9|5587.9|5591.9|5585.9|5594.8|5588.8|5590.5|5584.5|2
1753328100000|2025-07-24 03:35:00|5591.5|5585.5|5591.5|5585.5|5591.5|5585.5|5590.3|5584.3|2
1753328400000|2025-07-24 03:40:00|5592.4|5586.4|5594.5|5588.5|5594.5|5588.5|5592.4|5586.4|0
1753328700000|2025-07-24 03:45:00|5595.4|5589.4|5593.5|5587.5|5595.5|5589.5|5593.5|5587.5|0
1753329000000|2025-07-24 03:50:00|5594.5|5588.5|5599.5|5593.5|5599.5|5593.5|5594.5|5588.5|14
1753329300000|2025-07-24 03:55:00|5599.6|5593.6|5598.5|5592.5|5600.5|5594.5|5598.5|5592.5|0
1753329600000|2025-07-24 04:00:00|5599|5593|5602.4|5596.4|5605.4|5599.4|5598.5|5592.5|20
1753329900000|2025-07-24 04:05:00|5602.9|5596.9|5599.9|5593.9|5602.9|5596.9|5599.9|5593.9|0
1753330200000|2025-07-24 04:10:00|5600.4|5594.4|5598.4|5592.4|5601.4|5595.4|5598.4|5592.4|0
1753330500000|2025-07-24 04:15:00|5599.4|5593.4|5600.4|5594.4|5601.4|5595.4|5599.4|5593.4|0
1753330800000|2025-07-24 04:20:00|5602.4|5596.4|5602.9|5596.9|5604.4|5598.4|5602.4|5596.4|151
1753331100000|2025-07-24 04:25:00|5602.5|5596.5|5602.5|5596.5|5604.4|5598.4|5602.4|5596.4|0
1753331400000|2025-07-24 04:30:00|5602.6|5596.6|5604.4|5598.4|5606|5600|5602.6|5596.6|4
1753331700000|2025-07-24 04:35:00|5604.9|5598.9|5604.4|5598.4|5605.4|5599.4|5603.4|5597.4|1
1753332000000|2025-07-24 04:40:00|5604.5|5598.5|5606.4|5600.4|5606.4|5600.4|5604.5|5598.5|2
1753332300000|2025-07-24 04:45:00|5607.4|5601.4|5606.4|5600.4|5607.4|5601.4|5605.9|5599.9|1
1753332600000|2025-07-24 04:50:00|5607.4|5601.4|5605.4|5599.4|5607.4|5601.4|5604.4|5598.4|2
1753332900000|2025-07-24 04:55:00|5605.9|5599.9|5605.4|5599.4|5606.4|5600.4|5604.4|5598.4|0
1753333200000|2025-07-24 05:00:00|5605.3|5599.3|5603.4|5597.4|5605.4|5599.4|5603.4|5597.4|0
1753333500000|2025-07-24 05:05:00|5602.9|5596.9|5603.4|5597.4|5603.4|5597.4|5601.4|5595.4|0
1753333800000|2025-07-24 05:10:00|5604.4|5598.4|5605.4|5599.4|5605.4|5599.4|5604.4|5598.4|0
1753334100000|2025-07-24 05:15:00|5605.3|5599.3|5603.4|5597.4|5605.3|5599.3|5603.4|5597.4|0
1753334400000|2025-07-24 05:20:00|5603.5|5597.5|5602.4|5596.4|5604.4|5598.4|5602.4|5596.4|0
1753334700000|2025-07-24 05:25:00|5601.9|5595.9|5601.4|5595.4|5601.9|5595.9|5600.4|5594.4|1
1753335000000|2025-07-24 05:30:00|5601.5|5595.5|5605.4|5599.4|5607.4|5601.4|5601.4|5595.4|10
1753335300000|2025-07-24 05:35:00|5605.3|5599.3|5601.4|5595.4|5605.3|5599.3|5601.4|5595.4|0
1753335600000|2025-07-24 05:40:00|5601.5|5595.5|5599.4|5593.4|5604.4|5598.4|5598.9|5592.9|2
1753335900000|2025-07-24 05:45:00|5599.9|5593.9|5603.4|5597.4|5603.9|5597.9|5599.4|5593.4|3
1753336200000|2025-07-24 05:50:00|5603.3|5597.3|5601.9|5595.9|5604.9|5598.9|5601.3|5595.3|45
1753336500000|2025-07-24 05:55:00|5601.4|5595.4|5600.9|5594.9|5602.4|5596.4|5598.4|5592.4|8
1753336800000|2025-07-24 06:00:00|5600.8|5594.8|5606.9|5600.9|5606.9|5600.9|5599.4|5593.4|10
1753337100000|2025-07-24 06:05:00|5607.4|5601.4|5606.4|5600.4|5609.9|5603.9|5605.8|5599.8|7
1753337400000|2025-07-24 06:10:00|5606.3|5600.3|5609.4|5603.4|5610.4|5604.4|5605.4|5599.4|3
1753337700000|2025-07-24 06:15:00|5609.8|5603.8|5622.3|5616.3|5623.4|5617.4|5609.4|5603.4|6
1753338000000|2025-07-24 06:20:00|5623.3|5617.3|5620.4|5614.4|5625.3|5619.3|5617.3|5611.3|6
1753338300000|2025-07-24 06:25:00|5620.3|5614.3|5623.4|5617.4|5624.3|5618.3|5619.8|5613.8|29
1753338600000|2025-07-24 06:30:00|5624.3|5618.3|5630.3|5624.3|5631.8|5625.8|5622.8|5616.8|12
1753338900000|2025-07-24 06:35:00|5630.4|5624.4|5636.4|5630.4|5638.8|5632.8|5629.4|5623.4|21
1753339200000|2025-07-24 06:40:00|5636.3|5630.3|5636.4|5630.4|5638.4|5632.4|5632.8|5626.8|19
1753339500000|2025-07-24 06:45:00|5637.3|5631.3|5624.3|5618.3|5637.4|5631.4|5623.4|5617.4|11
1753339800000|2025-07-24 06:50:00|5623.4|5617.4|5624.3|5618.3|5625.3|5619.3|5620.3|5614.3|2
1753340100000|2025-07-24 06:55:00|5623.8|5617.8|5624.8|5618.8|5626.3|5620.3|5622.3|5616.3|9
1753340400000|2025-07-24 07:00:00|5623.8|5617.8|5620.8|5614.8|5624.4|5618.4|5619.8|5613.8|0
1753340700000|2025-07-24 07:05:00|5620.3|5614.3|5620.4|5614.4|5621.4|5615.4|5617.9|5611.9|1
1753341000000|2025-07-24 07:10:00|5620.3|5614.3|5620.8|5614.8|5622.2|5616.2|5618.8|5612.8|1
1753341300000|2025-07-24 07:15:00|5620.4|5614.4|5620.4|5614.4|5622.8|5616.8|5620.2|5614.2|1
1753341600000|2025-07-24 07:20:00|5620.2|5614.2|5619.4|5613.4|5621.8|5615.8|5618.4|5612.4|13
1753341900000|2025-07-24 07:25:00|5619.3|5613.3|5618.4|5612.4|5619.3|5613.3|5615.4|5609.4|3
1753342200000|2025-07-24 07:30:00|5618.3|5612.3|5625.4|5619.4|5626.3|5620.3|5617.4|5611.4|3
1753342500000|2025-07-24 07:35:00|5626.2|5620.2|5625.2|5619.2|5628.4|5622.4|5625.2|5619.2|1
1753342800000|2025-07-24 07:40:00|5624.8|5618.8|5630.2|5624.2|5632.8|5626.8|5621.4|5615.4|21
1753343100000|2025-07-24 07:45:00|5630.3|5624.3|5628.7|5622.7|5633.2|5627.2|5628.2|5622.2|1
1753343400000|2025-07-24 07:50:00|5628.3|5622.3|5625.2|5619.2|5628.3|5622.3|5623.2|5617.2|3
1753343700000|2025-07-24 07:55:00|5625.3|5619.3|5626.2|5620.2|5630.3|5624.3|5625.2|5619.2|3
1753344000000|2025-07-24 08:00:00|5627.2|5621.2|5629.2|5623.2|5630.2|5624.2|5627.2|5621.2|3
1753344300000|2025-07-24 08:05:00|5628.3|5622.3|5627.2|5621.2|5629.2|5623.2|5624.3|5618.3|3
1753344600000|2025-07-24 08:10:00|5626.3|5620.3|5624.2|5618.2|5627.3|5621.3|5623.3|5617.3|2
1753344900000|2025-07-24 08:15:00|5623.3|5617.3|5636.3|5630.3|5636.3|5630.3|5623.3|5617.3|20
1753345200000|2025-07-24 08:20:00|5636.8|5630.8|5639.3|5633.3|5641.3|5635.3|5635.3|5629.3|19
1753345500000|2025-07-24 08:25:00|5639.2|5633.2|5641.3|5635.3|5643.3|5637.3|5639.2|5633.2|128
1753345800000|2025-07-24 08:30:00|5640.3|5634.3|5634.3|5628.3|5640.3|5634.3|5632.3|5626.3|1
1753346100000|2025-07-24 08:35:00|5633.8|5627.8|5643.2|5637.2|5643.3|5637.3|5632.3|5626.3|4
1753346400000|2025-07-24 08:40:00|5643.4|5637.4|5642.3|5636.3|5645.7|5639.7|5641.8|5635.8|13
1753346700000|2025-07-24 08:45:00|5642.4|5636.4|5641.3|5635.3|5644.3|5638.3|5641.3|5635.3|5
1753347000000|2025-07-24 08:50:00|5641.8|5635.8|5636.8|5630.8|5641.8|5635.8|5634.3|5628.3|3
1753347300000|2025-07-24 08:55:00|5636.3|5630.3|5635.3|5629.3|5637.4|5631.4|5633.8|5627.8|1
1753347600000|2025-07-24 09:00:00|5635.8|5629.8|5633.8|5627.8|5636.3|5630.3|5632.8|5626.8|4
1753347900000|2025-07-24 09:05:00|5633.9|5627.9|5633.3|5627.3|5635.3|5629.3|5633.3|5627.3|1
1753348200000|2025-07-24 09:10:00|5632.8|5626.8|5637.2|5631.2|5638.2|5632.2|5632.8|5626.8|0
1753348500000|2025-07-24 09:15:00|5637.3|5631.3|5634.3|5628.3|5637.8|5631.8|5633.2|5627.2|6
1753348800000|2025-07-24 09:20:00|5634.8|5628.8|5633.3|5627.3|5636.3|5630.3|5632.7|5626.7|4
1753349100000|2025-07-24 09:25:00|5633.7|5627.7|5633.7|5627.7|5634.7|5628.7|5632.8|5626.8|0
1753349400000|2025-07-24 09:30:00|5633.3|5627.3|5636.3|5630.3|5636.8|5630.8|5627.7|5621.7|16
1753349700000|2025-07-24 09:35:00|5635.8|5629.8|5638.3|5632.3|5639.8|5633.8|5634.7|5628.7|58
1753350000000|2025-07-24 09:40:00|5639.3|5633.3|5641.3|5635.3|5644.2|5638.2|5639.3|5633.3|3
1753350300000|2025-07-24 09:45:00|5641.4|5635.4|5644.3|5638.3|5647.2|5641.2|5641.4|5635.4|34
1753350600000|2025-07-24 09:50:00|5644.4|5638.4|5639.3|5633.3|5644.4|5638.4|5638.3|5632.3|5
1753350900000|2025-07-24 09:55:00|5640.2|5634.2|5637.2|5631.2|5642.7|5636.7|5636.7|5630.7|5
1753351200000|2025-07-24 10:00:00|5636.7|5630.7|5640.2|5634.2|5640.2|5634.2|5636.7|5630.7|9
1753351500000|2025-07-24 10:05:00|5639.7|5633.7|5633.2|5627.2|5640.7|5634.7|5632.7|5626.7|12
1753351800000|2025-07-24 10:10:00|5632.3|5626.3|5630.2|5624.2|5634.2|5628.2|5628.2|5622.2|9
1753352100000|2025-07-24 10:15:00|5630.3|5624.3|5634.3|5628.3|5635.3|5629.3|5630.3|5624.3|2
1753352400000|2025-07-24 10:20:00|5634.2|5628.2|5639.3|5633.3|5639.3|5633.3|5634.2|5628.2|6
1753352700000|2025-07-24 10:25:00|5639.2|5633.2|5641.3|5635.3|5641.3|5635.3|5639.2|5633.2|0
1753353000000|2025-07-24 10:30:00|5641.2|5635.2|5643.3|5637.3|5645.8|5639.8|5640.3|5634.3|5
1753353300000|2025-07-24 10:35:00|5643.2|5637.2|5639.7|5633.7|5643.2|5637.2|5638.7|5632.7|6
1753353600000|2025-07-24 10:40:00|5639.6|5633.6|5641.6|5635.6|5642.2|5636.2|5638.7|5632.7|6
1753353900000|2025-07-24 10:45:00|5641.2|5635.2|5644.2|5638.2|5644.2|5638.2|5638.7|5632.7|3
1753354200000|2025-07-24 10:50:00|5643.2|5637.2|5639.2|5633.2|5644.2|5638.2|5639.2|5633.2|2
1753354500000|2025-07-24 10:55:00|5639.7|5633.7|5643.7|5637.7|5643.7|5637.7|5639.2|5633.2|2
1753354800000|2025-07-24 11:00:00|5644.2|5638.2|5640.3|5634.3|5645.2|5639.2|5637.1|5631.1|12
1753355100000|2025-07-24 11:05:00|5640.2|5634.2|5636.7|5630.7|5640.2|5634.2|5636.7|5630.7|2
1753355400000|2025-07-24 11:10:00|5635.8|5629.8|5634.3|5628.3|5636.3|5630.3|5632.1|5626.1|20
1753355700000|2025-07-24 11:15:00|5633.3|5627.3|5636.1|5630.1|5636.3|5630.3|5632.7|5626.7|2
1753356000000|2025-07-24 11:20:00|5635.7|5629.7|5636.3|5630.3|5639.1|5633.1|5635.1|5629.1|2
1753356300000|2025-07-24 11:25:00|5636.1|5630.1|5634.7|5628.7|5636.3|5630.3|5632.7|5626.7|3
1753356600000|2025-07-24 11:30:00|5634.2|5628.2|5634.2|5628.2|5635.2|5629.2|5633.2|5627.2|1
1753356900000|2025-07-24 11:35:00|5634.1|5628.1|5637.7|5631.7|5640.1|5634.1|5634.1|5628.1|1
1753357200000|2025-07-24 11:40:00|5637.6|5631.6|5631.2|5625.2|5639.2|5633.2|5631.2|5625.2|13
1753357500000|2025-07-24 11:45:00|5630.2|5624.2|5623.2|5617.2|5630.2|5624.2|5622.7|5616.7|29
1753357800000|2025-07-24 11:50:00|5623.7|5617.7|5628.6|5622.6|5628.6|5622.6|5622.8|5616.8|7
1753358100000|2025-07-24 11:55:00|5628.1|5622.1|5626.1|5620.1|5629.6|5623.6|5626.1|5620.1|13
1753358400000|2025-07-24 12:00:00|5625.1|5619.1|5617.2|5611.2|5625.1|5619.1|5616.2|5610.2|9
1753358700000|2025-07-24 12:05:00|5617.7|5611.7|5608.1|5602.1|5618.2|5612.2|5607.1|5601.1|34
1753359000000|2025-07-24 12:10:00|5608.2|5602.2|5602.2|5596.2|5608.7|5602.7|5602.1|5596.1|48
1753359300000|2025-07-24 12:15:00|5601.2|5595.2|5621.7|5615.7|5622.1|5616.1|5601.2|5595.2|49
1753359600000|2025-07-24 12:20:00|5622.1|5616.1|5620.7|5614.7|5624.7|5618.7|5616.2|5610.2|92
1753359900000|2025-07-24 12:25:00|5620.6|5614.6|5617|5611|5621.1|5615.1|5615.6|5609.6|140
1753360200000|2025-07-24 12:30:00|5617.1|5611.1|5623.1|5617.1|5625.1|5619.1|5616.5|5610.5|43
1753360500000|2025-07-24 12:35:00|5622.1|5616.1|5625.1|5619.1|5628.5|5622.5|5622.1|5616.1|42
1753360800000|2025-07-24 12:40:00|5625.6|5619.6|5618|5612|5626|5620|5617|5611|64
1753363800000|2025-07-24 13:30:00|5618.1|5612.1|5606.6|5600.6|5618.1|5612.1|5591.6|5585.6|511
1753364100000|2025-07-24 13:35:00|5606.5|5600.5|5605.6|5599.6|5612.1|5606.1|5602.6|5596.6|137
1753364400000|2025-07-24 13:40:00|5606.1|5600.1|5604|5598|5608.6|5602.6|5596.6|5590.6|231
1753364700000|2025-07-24 13:45:00|5603.5|5597.5|5599.1|5593.1|5608.1|5602.1|5596.6|5590.6|77
1753365000000|2025-07-24 13:50:00|5599|5593|5598|5592|5601.1|5595.1|5595.6|5589.6|204
1753365300000|2025-07-24 13:55:00|5597.5|5591.5|5604|5598|5606.5|5600.5|5597.5|5591.5|575
1753365600000|2025-07-24 14:00:00|5604.5|5598.5|5600.7|5594.7|5609.4|5603.4|5600.4|5594.4|393
1753365900000|2025-07-24 14:05:00|5600.3|5594.3|5593.7|5587.7|5601.8|5595.8|5592.7|5586.7|184
1753366200000|2025-07-24 14:10:00|5594.2|5588.2|5599.2|5593.2|5599.2|5593.2|5591.2|5585.2|285
1753366500000|2025-07-24 14:15:00|5598.7|5592.7|5608.7|5602.7|5608.7|5602.7|5596.2|5590.2|177
1753366800000|2025-07-24 14:20:00|5608.8|5602.8|5611.2|5605.2|5611.6|5605.6|5600.7|5594.7|57
1753367100000|2025-07-24 14:25:00|5611.7|5605.7|5618.7|5612.7|5623.6|5617.6|5611.2|5605.2|755
1753367400000|2025-07-24 14:30:00|5619.8|5613.8|5616.7|5610.7|5622.2|5616.2|5614.2|5608.2|75
1753367700000|2025-07-24 14:35:00|5617.2|5611.2|5602.8|5596.8|5620.7|5614.7|5601.8|5595.8|41
1753368000000|2025-07-24 14:40:00|5602.7|5596.7|5611.7|5605.7|5611.8|5605.8|5602.7|5596.7|124
1753368300000|2025-07-24 14:45:00|5611.8|5605.8|5617.7|5611.7|5623.3|5617.3|5611.7|5605.7|217
1753368600000|2025-07-24 14:50:00|5617.3|5611.3|5620.6|5614.6|5622.1|5616.1|5615.7|5609.7|421
1753368900000|2025-07-24 14:55:00|5620.7|5614.7|5617.6|5611.6|5622.1|5616.1|5612.6|5606.6|309
1753369200000|2025-07-24 15:00:00|5617.5|5611.5|5613.6|5607.6|5617.6|5611.6|5611.6|5605.6|82
1753369500000|2025-07-24 15:05:00|5614|5608|5624.7|5618.7|5627.8|5621.8|5611.6|5605.6|351
1753369800000|2025-07-24 15:10:00|5624.8|5618.8|5611.8|5605.8|5628.8|5622.8|5611.3|5605.3|204
1753370100000|2025-07-24 15:15:00|5611.7|5605.7|5617.4|5611.4|5617.4|5611.4|5603.2|5597.2|453
1753370400000|2025-07-24 15:20:00|5616.9|5610.9|5627.9|5621.9|5627.9|5621.9|5612.4|5606.4|372
1753370700000|2025-07-24 15:25:00|5627.4|5621.4|5629.8|5623.8|5633.8|5627.8|5624.9|5618.9|346
1753371000000|2025-07-24 15:30:00|5629.9|5623.9|5613.9|5607.9|5630.4|5624.4|5611.9|5605.9|156
1753371300000|2025-07-24 15:35:00|5612.9|5606.9|5616.9|5610.9|5622.4|5616.4|5612.4|5606.4|140
1753371600000|2025-07-24 15:40:00|5616.8|5610.8|5619.4|5613.4|5622.9|5616.9|5615.8|5609.8|665
1753371900000|2025-07-24 15:45:00|5619.9|5613.9|5626.5|5620.5|5627|5621|5614.9|5608.9|156
1753372200000|2025-07-24 15:50:00|5626|5620|5638|5632|5638.5|5632.5|5626|5620|132
1753372500000|2025-07-24 15:55:00|5637.5|5631.5|5651|5645|5652.5|5646.5|5634|5628|154
1753372800000|2025-07-24 16:00:00|5647.5|5641.5|5640.9|5634.9|5647.9|5641.9|5636.9|5630.9|288
1753373100000|2025-07-24 16:05:00|5640.4|5634.4|5635.9|5629.9|5640.4|5634.4|5635.9|5629.9|58
1753373400000|2025-07-24 16:10:00|5636.4|5630.4|5634.5|5628.5|5638.5|5632.5|5632.9|5626.9|89
1753373700000|2025-07-24 16:15:00|5634|5628|5634.5|5628.5|5637.5|5631.5|5631|5625|30
1753374000000|2025-07-24 16:20:00|5636|5630|5642|5636|5642|5636|5635.4|5629.4|29
1753374300000|2025-07-24 16:25:00|5641.9|5635.9|5630|5624|5643.5|5637.5|5630|5624|64
1753374600000|2025-07-24 16:30:00|5630.1|5624.1|5619.5|5613.5|5636.4|5630.4|5608.5|5602.5|344
1753374900000|2025-07-24 16:35:00|5621|5615|5618.9|5612.9|5622.5|5616.5|5617.5|5611.5|138
1753375200000|2025-07-24 16:40:00|5618.5|5612.5|5618|5612|5621.4|5615.4|5616.5|5610.5|282
1753375500000|2025-07-24 16:45:00|5617.5|5611.5|5617|5611|5623.6|5617.6|5613.5|5607.5|466
1753375800000|2025-07-24 16:50:00|5616.5|5610.5|5610.1|5604.1|5619.1|5613.1|5607.6|5601.6|343
1753376100000|2025-07-24 16:55:00|5610.6|5604.6|5605.6|5599.6|5613.5|5607.5|5605.6|5599.6|221
1753376400000|2025-07-24 17:00:00|5605.7|5599.7|5600.5|5594.5|5606.6|5600.6|5600.5|5594.5|201
1753376700000|2025-07-24 17:05:00|5600.6|5594.6|5619.1|5613.1|5620.6|5614.6|5600.6|5594.6|409
1753377000000|2025-07-24 17:10:00|5618.6|5612.6|5625.6|5619.6|5625.6|5619.6|5616.1|5610.1|177
1753377300000|2025-07-24 17:15:00|5626.1|5620.1|5632.6|5626.6|5635.1|5629.1|5626.1|5620.1|145
1753377600000|2025-07-24 17:20:00|5632|5626|5626.6|5620.6|5632|5626|5623.6|5617.6|200
1753377900000|2025-07-24 17:25:00|5627.1|5621.1|5624|5618|5627.6|5621.6|5619.5|5613.5|42
1753378200000|2025-07-24 17:30:00|5623.6|5617.6|5625|5619|5625.6|5619.6|5621.1|5615.1|87
1753378500000|2025-07-24 17:35:00|5625.1|5619.1|5630.5|5624.5|5634.1|5628.1|5625.1|5619.1|663
1753378800000|2025-07-24 17:40:00|5631.1|5625.1|5632.6|5626.6|5633|5627|5629.5|5623.5|111
1753379100000|2025-07-24 17:45:00|5633|5627|5637.6|5631.6|5638.1|5632.1|5633|5627|197
1753379400000|2025-07-24 17:50:00|5637.5|5631.5|5633.5|5627.5|5637.6|5631.6|5633|5627|351
1753379700000|2025-07-24 17:55:00|5633.1|5627.1|5640.9|5634.9|5641|5635|5633.1|5627.1|444
1753380000000|2025-07-24 18:00:00|5640.5|5634.5|5646.5|5640.5|5647.5|5641.5|5639.9|5633.9|306
1753380300000|2025-07-24 18:05:00|5646.4|5640.4|5645|5639|5646.9|5640.9|5640|5634|705
1753380600000|2025-07-24 18:10:00|5644.9|5638.9|5652.6|5646.6|5653.7|5647.7|5640.5|5634.5|1601
1753380900000|2025-07-24 18:15:00|5651.6|5645.6|5648.4|5642.4|5654.1|5648.1|5645.9|5639.9|752
1753401600000|2025-07-25 00:00:00|5658.8|5652.8|5652.2|5646.2|5662.7|5656.7|5652.2|5646.2|109
1753401900000|2025-07-25 00:05:00|5652.8|5646.8|5657.3|5651.3|5663.3|5657.3|5652.7|5646.7|50
1753402200000|2025-07-25 00:10:00|5656.8|5650.8|5652.3|5646.3|5656.8|5650.8|5652.2|5646.2|3
1753402500000|2025-07-25 00:15:00|5653.3|5647.3|5652.7|5646.7|5654.8|5648.8|5648.5|5642.5|17
1753402800000|2025-07-25 00:20:00|5652.3|5646.3|5655.3|5649.3|5655.8|5649.8|5652.3|5646.3|0
1753403100000|2025-07-25 00:25:00|5654.8|5648.8|5653.8|5647.8|5654.8|5648.8|5652.8|5646.8|2
1753403400000|2025-07-25 00:30:00|5653.7|5647.7|5654.8|5648.8|5654.8|5648.8|5652.7|5646.7|0
1753403700000|2025-07-25 00:35:00|5654.7|5648.7|5655.7|5649.7|5655.7|5649.7|5653.2|5647.2|0
1753404000000|2025-07-25 00:40:00|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|0
1753404300000|2025-07-25 00:45:00|5655.3|5649.3|5654.7|5648.7|5655.8|5649.8|5653.3|5647.3|5
1753404600000|2025-07-25 00:50:00|5654.8|5648.8|5653.8|5647.8|5655.7|5649.7|5653.7|5647.7|4
1753404900000|2025-07-25 00:55:00|5653.7|5647.7|5653.2|5647.2|5653.7|5647.7|5651.6|5645.6|10
1753405200000|2025-07-25 01:00:00|5653.3|5647.3|5661.7|5655.7|5663.8|5657.8|5653.2|5647.2|5
1753405500000|2025-07-25 01:05:00|5662.2|5656.2|5657.8|5651.8|5662.7|5656.7|5655.2|5649.2|2
1753405800000|2025-07-25 01:10:00|5657.7|5651.7|5653.7|5647.7|5660.2|5654.2|5652.3|5646.3|33
1753406100000|2025-07-25 01:15:00|5653.2|5647.2|5650.8|5644.8|5653.2|5647.2|5649.8|5643.8|8
1753406400000|2025-07-25 01:20:00|5651.2|5645.2|5650.7|5644.7|5652.8|5646.8|5650.7|5644.7|0
1753406700000|2025-07-25 01:25:00|5650.8|5644.8|5649.8|5643.8|5652.2|5646.2|5649.7|5643.7|1
1753407000000|2025-07-25 01:30:00|5649.7|5643.7|5649.7|5643.7|5652.8|5646.8|5649.3|5643.3|26
1753407300000|2025-07-25 01:35:00|5649.8|5643.8|5648.8|5642.8|5652.3|5646.3|5648.4|5642.4|10
1753407600000|2025-07-25 01:40:00|5648.7|5642.7|5643.8|5637.8|5650.8|5644.8|5643.8|5637.8|7
1753407900000|2025-07-25 01:45:00|5644.2|5638.2|5637.8|5631.8|5645.2|5639.2|5637.3|5631.3|11
1753408200000|2025-07-25 01:50:00|5637.9|5631.9|5642.8|5636.8|5642.9|5636.9|5636.3|5630.3|28
1753408500000|2025-07-25 01:55:00|5641.8|5635.8|5639.8|5633.8|5643.9|5637.9|5639.8|5633.8|3
1753408800000|2025-07-25 02:00:00|5639.9|5633.9|5640.8|5634.8|5641.9|5635.9|5638.8|5632.8|9
1753409100000|2025-07-25 02:05:00|5640.3|5634.3|5635.8|5629.8|5640.3|5634.3|5634.8|5628.8|10
1753409400000|2025-07-25 02:10:00|5635.3|5629.3|5638.8|5632.8|5639.8|5633.8|5634.8|5628.8|34
1753409700000|2025-07-25 02:15:00|5637.8|5631.8|5639.3|5633.3|5640.8|5634.8|5637.8|5631.8|1
1753410000000|2025-07-25 02:20:00|5638.9|5632.9|5640.8|5634.8|5640.8|5634.8|5638.8|5632.8|0
1753410300000|2025-07-25 02:25:00|5641.3|5635.3|5641.8|5635.8|5642.8|5636.8|5640.8|5634.8|1
1753410600000|2025-07-25 02:30:00|5642.8|5636.8|5634.8|5628.8|5646.8|5640.8|5634.8|5628.8|2
1753410900000|2025-07-25 02:35:00|5634.3|5628.3|5632.3|5626.3|5635.3|5629.3|5628.8|5622.8|1
1753411200000|2025-07-25 02:40:00|5632.2|5626.2|5630.7|5624.7|5636.8|5630.8|5630.7|5624.7|2
1753411500000|2025-07-25 02:45:00|5630.3|5624.3|5629.3|5623.3|5633.2|5627.2|5627.8|5621.8|3
1753411800000|2025-07-25 02:50:00|5629.2|5623.2|5628.3|5622.3|5629.2|5623.2|5625.8|5619.8|6
1753412100000|2025-07-25 02:55:00|5627.8|5621.8|5624.8|5618.8|5629.7|5623.7|5623.8|5617.8|22
1753412400000|2025-07-25 03:00:00|5626.3|5620.3|5627.7|5621.7|5629.3|5623.3|5625.3|5619.3|4
1753412700000|2025-07-25 03:05:00|5627.2|5621.2|5627.7|5621.7|5628.7|5622.7|5625.3|5619.3|0
1753413000000|2025-07-25 03:10:00|5627.8|5621.8|5629.7|5623.7|5631.8|5625.8|5626.7|5620.7|5
1753413300000|2025-07-25 03:15:00|5629.3|5623.3|5626.8|5620.8|5629.3|5623.3|5625.8|5619.8|11
1753413600000|2025-07-25 03:20:00|5628.2|5622.2|5626.7|5620.7|5628.8|5622.8|5626.7|5620.7|3
1753413900000|2025-07-25 03:25:00|5626.2|5620.2|5628.7|5622.7|5628.7|5622.7|5625.3|5619.3|5
1753414200000|2025-07-25 03:30:00|5628.3|5622.3|5625.8|5619.8|5628.8|5622.8|5625.8|5619.8|7
1753414500000|2025-07-25 03:35:00|5626.8|5620.8|5626.8|5620.8|5627.8|5621.8|5625.8|5619.8|1
1753414800000|2025-07-25 03:40:00|5626.7|5620.7|5627.7|5621.7|5627.8|5621.8|5626.7|5620.7|0
1753415100000|2025-07-25 03:45:00|5627.3|5621.3|5627.1|5621.1|5627.8|5621.8|5626.8|5620.8|1
1753415400000|2025-07-25 03:50:00|5625.7|5619.7|5625.7|5619.7|5626.7|5620.7|5625.2|5619.2|0
1753415700000|2025-07-25 03:55:00|5625.3|5619.3|5619.7|5613.7|5625.8|5619.8|5619.7|5613.7|15
1753416000000|2025-07-25 04:00:00|5619.8|5613.8|5618.7|5612.7|5622.2|5616.2|5616.7|5610.7|8
1753416300000|2025-07-25 04:05:00|5619.7|5613.7|5614.6|5608.6|5619.8|5613.8|5613.1|5607.1|143
1753416600000|2025-07-25 04:10:00|5615.1|5609.1|5613.6|5607.6|5615.6|5609.6|5613.6|5607.6|17
1753416900000|2025-07-25 04:15:00|5613.7|5607.7|5614.7|5608.7|5615.6|5609.6|5611.8|5605.8|59
1753417200000|2025-07-25 04:20:00|5615.7|5609.7|5618.2|5612.2|5618.7|5612.7|5615.7|5609.7|1
1753417500000|2025-07-25 04:25:00|5617.7|5611.7|5618.6|5612.6|5620.2|5614.2|5617.7|5611.7|23
1753417800000|2025-07-25 04:30:00|5618.7|5612.7|5614.7|5608.7|5618.7|5612.7|5613.7|5607.7|1
1753418100000|2025-07-25 04:35:00|5614.6|5608.6|5611.7|5605.7|5614.6|5608.6|5611.2|5605.2|4
1753418400000|2025-07-25 04:40:00|5612.2|5606.2|5613.7|5607.7|5613.7|5607.7|5611.2|5605.2|4
1753418700000|2025-07-25 04:45:00|5613.6|5607.6|5612.7|5606.7|5613.6|5607.6|5612.7|5606.7|0
1753419000000|2025-07-25 04:50:00|5613.7|5607.7|5615.1|5609.1|5615.1|5609.1|5613.6|5607.6|15
1753419300000|2025-07-25 04:55:00|5614.7|5608.7|5613.1|5607.1|5615.1|5609.1|5612.7|5606.7|0
1753419600000|2025-07-25 05:00:00|5612.7|5606.7|5614.7|5608.7|5614.7|5608.7|5611.7|5605.7|0
1753419900000|2025-07-25 05:05:00|5614.6|5608.6|5614.7|5608.7|5614.7|5608.7|5613.7|5607.7|0
1753420200000|2025-07-25 05:10:00|5615.7|5609.7|5614.6|5608.6|5615.7|5609.7|5614.6|5608.6|0
1753420500000|2025-07-25 05:15:00|5613.7|5607.7|5617.8|5611.8|5618.3|5612.3|5613.6|5607.6|438
1753420800000|2025-07-25 05:20:00|5616.9|5610.9|5618.7|5612.7|5618.8|5612.8|5616.7|5610.7|20
1753421100000|2025-07-25 05:25:00|5617.8|5611.8|5622.7|5616.7|5622.7|5616.7|5617.8|5611.8|3
1753421400000|2025-07-25 05:30:00|5620.7|5614.7|5616.8|5610.8|5621.8|5615.8|5615.3|5609.3|2
1753421700000|2025-07-25 05:35:00|5616.7|5610.7|5617.7|5611.7|5617.8|5611.8|5614.8|5608.8|0
1753422000000|2025-07-25 05:40:00|5617.2|5611.2|5614.8|5608.8|5618.7|5612.7|5612.8|5606.8|1
1753422300000|2025-07-25 05:45:00|5615.7|5609.7|5619.8|5613.8|5619.8|5613.8|5615.7|5609.7|0
1753422600000|2025-07-25 05:50:00|5620.8|5614.8|5615.8|5609.8|5620.8|5614.8|5614.8|5608.8|3
1753422900000|2025-07-25 05:55:00|5616.2|5610.2|5615.8|5609.8|5616.8|5610.8|5615.8|5609.8|0
1753423200000|2025-07-25 06:00:00|5616.8|5610.8|5623.7|5617.7|5624.2|5618.2|5615.7|5609.7|1
1753423500000|2025-07-25 06:05:00|5623.2|5617.2|5621.2|5615.2|5623.2|5617.2|5620.7|5614.7|0
1753423800000|2025-07-25 06:10:00|5620.7|5614.7|5617.7|5611.7|5620.7|5614.7|5617.7|5611.7|1
1753424100000|2025-07-25 06:15:00|5618.7|5612.7|5619.2|5613.2|5622.7|5616.7|5618.6|5612.6|361
1753424400000|2025-07-25 06:20:00|5618.7|5612.7|5612.2|5606.2|5618.7|5612.7|5611.7|5605.7|0
1753424700000|2025-07-25 06:25:00|5613.2|5607.2|5615.2|5609.2|5615.7|5609.7|5612.7|5606.7|0
1753425000000|2025-07-25 06:30:00|5614.7|5608.7|5617.7|5611.7|5619.7|5613.7|5614.7|5608.7|0
1753425300000|2025-07-25 06:35:00|5617.6|5611.6|5614.2|5608.2|5618.6|5612.6|5613.7|5607.7|0
1753425600000|2025-07-25 06:40:00|5614.1|5608.1|5610.6|5604.6|5614.1|5608.1|5607.2|5601.2|10
1753425900000|2025-07-25 06:45:00|5610.7|5604.7|5612.7|5606.7|5616.2|5610.2|5609.7|5603.7|3
1753426200000|2025-07-25 06:50:00|5612.6|5606.6|5616.6|5610.6|5617.6|5611.6|5610.6|5604.6|2
1753426500000|2025-07-25 06:55:00|5617.1|5611.1|5615.7|5609.7|5617.6|5611.6|5615.6|5609.6|1
1753426800000|2025-07-25 07:00:00|5616.2|5610.2|5612.6|5606.6|5617.6|5611.6|5611.1|5605.1|5
1753427100000|2025-07-25 07:05:00|5612.1|5606.1|5616.6|5610.6|5618.6|5612.6|5611.6|5605.6|1
1753427400000|2025-07-25 07:10:00|5617.1|5611.1|5617.6|5611.6|5618.1|5612.1|5616.6|5610.6|1
1753427700000|2025-07-25 07:15:00|5618.1|5612.1|5618.6|5612.6|5619.6|5613.6|5617.6|5611.6|4
1753428000000|2025-07-25 07:20:00|5619.1|5613.1|5617.1|5611.1|5620|5614|5615.5|5609.5|41
1753428300000|2025-07-25 07:25:00|5617.2|5611.2|5615.5|5609.5|5618.1|5612.1|5614.1|5608.1|6
1753428600000|2025-07-25 07:30:00|5615.6|5609.6|5616.5|5610.5|5616.6|5610.6|5613.6|5607.6|10
1753428900000|2025-07-25 07:35:00|5615.6|5609.6|5611.6|5605.6|5616.5|5610.5|5610.5|5604.5|1
1753429200000|2025-07-25 07:40:00|5611.1|5605.1|5609.1|5603.1|5612.6|5606.6|5608.6|5602.6|6
1753429500000|2025-07-25 07:45:00|5608.6|5602.6|5608.6|5602.6|5609|5603|5606.1|5600.1|108
1753429800000|2025-07-25 07:50:00|5609.6|5603.6|5609.5|5603.5|5609.6|5603.6|5607.5|5601.5|15
1753430100000|2025-07-25 07:55:00|5609.6|5603.6|5608.6|5602.6|5609.6|5603.6|5607.6|5601.6|1
1753430400000|2025-07-25 08:00:00|5607.6|5601.6|5609.5|5603.5|5611.6|5605.6|5607.6|5601.6|16
1753430700000|2025-07-25 08:05:00|5609.1|5603.1|5606.6|5600.6|5609.1|5603.1|5606.1|5600.1|67
1753431000000|2025-07-25 08:10:00|5606.1|5600.1|5606.1|5600.1|5606.6|5600.6|5605|5599|25
1753431300000|2025-07-25 08:15:00|5606.6|5600.6|5602.6|5596.6|5606.6|5600.6|5600.6|5594.6|7
1753431600000|2025-07-25 08:20:00|5601.6|5595.6|5606.1|5600.1|5607.6|5601.6|5600.5|5594.5|3
1753431900000|2025-07-25 08:25:00|5606.5|5600.5|5604.6|5598.6|5607.5|5601.5|5604.1|5598.1|3
1753432200000|2025-07-25 08:30:00|5605.1|5599.1|5607.6|5601.6|5608.6|5602.6|5604.6|5598.6|3
1753432500000|2025-07-25 08:35:00|5608.1|5602.1|5612.6|5606.6|5612.6|5606.6|5607.6|5601.6|43
1753432800000|2025-07-25 08:40:00|5612.5|5606.5|5611.1|5605.1|5613.1|5607.1|5609.6|5603.6|20
1753433100000|2025-07-25 08:45:00|5609.6|5603.6|5610.6|5604.6|5613.1|5607.1|5609.6|5603.6|27
1753433400000|2025-07-25 08:50:00|5611.6|5605.6|5612.6|5606.6|5612.6|5606.6|5609.1|5603.1|15
1753433700000|2025-07-25 08:55:00|5612.5|5606.5|5614.1|5608.1|5614.1|5608.1|5610.5|5604.5|0
1753434000000|2025-07-25 09:00:00|5614.6|5608.6|5616.6|5610.6|5618.6|5612.6|5614|5608|10
1753434300000|2025-07-25 09:05:00|5616.5|5610.5|5617.6|5611.6|5618.5|5612.5|5615.6|5609.6|4
1753434600000|2025-07-25 09:10:00|5618.6|5612.6|5621.6|5615.6|5622.6|5616.6|5616.1|5610.1|34
1753434900000|2025-07-25 09:15:00|5621.5|5615.5|5623|5617|5625.5|5619.5|5621.5|5615.5|6
1753435200000|2025-07-25 09:20:00|5622.6|5616.6|5623.6|5617.6|5626|5620|5621.5|5615.5|38
1753435500000|2025-07-25 09:25:00|5623.5|5617.5|5620.4|5614.4|5625.5|5619.5|5620|5614|323
1753435800000|2025-07-25 09:30:00|5620|5614|5622.4|5616.4|5622.5|5616.5|5615.9|5609.9|21
1753436100000|2025-07-25 09:35:00|5621.9|5615.9|5620.5|5614.5|5622.4|5616.4|5620.4|5614.4|1
1753436400000|2025-07-25 09:40:00|5620.4|5614.4|5623.5|5617.5|5623.5|5617.5|5617.5|5611.5|11
1753436700000|2025-07-25 09:45:00|5624.4|5618.4|5623.4|5617.4|5624.5|5618.5|5620.5|5614.5|12
1753437000000|2025-07-25 09:50:00|5622.9|5616.9|5626.9|5620.9|5628.3|5622.3|5620.5|5614.5|70
1753437300000|2025-07-25 09:55:00|5628.4|5622.4|5627.4|5621.4|5628.4|5622.4|5624.9|5618.9|40
1753437600000|2025-07-25 10:00:00|5626.4|5620.4|5628.4|5622.4|5629.5|5623.5|5624.9|5618.9|31
1753437900000|2025-07-25 10:05:00|5627.4|5621.4|5636.9|5630.9|5636.9|5630.9|5627.4|5621.4|24
1753438200000|2025-07-25 10:10:00|5636.4|5630.4|5631.4|5625.4|5636.9|5630.9|5630.9|5624.9|11
1753438500000|2025-07-25 10:15:00|5630.9|5624.9|5630.4|5624.4|5631.4|5625.4|5630.4|5624.4|2
1753438800000|2025-07-25 10:20:00|5630.5|5624.5|5631.4|5625.4|5632.4|5626.4|5630.4|5624.4|2
1753439100000|2025-07-25 10:25:00|5631.3|5625.3|5624.5|5618.5|5631.4|5625.4|5623.9|5617.9|37
1753439400000|2025-07-25 10:30:00|5624.4|5618.4|5627.9|5621.9|5629.5|5623.5|5622.9|5616.9|11
1753439700000|2025-07-25 10:35:00|5628.5|5622.5|5629.4|5623.4|5630.9|5624.9|5626.9|5620.9|4
1753440000000|2025-07-25 10:40:00|5629.9|5623.9|5626.4|5620.4|5629.9|5623.9|5625.4|5619.4|3
1753440300000|2025-07-25 10:45:00|5625.9|5619.9|5625.4|5619.4|5625.9|5619.9|5624.4|5618.4|1
1753440600000|2025-07-25 10:50:00|5625.5|5619.5|5628.4|5622.4|5628.9|5622.9|5625.4|5619.4|1
1753440900000|2025-07-25 10:55:00|5627.9|5621.9|5629.4|5623.4|5630.4|5624.4|5627.9|5621.9|0
1753441200000|2025-07-25 11:00:00|5630.5|5624.5|5630|5624|5631.5|5625.5|5629.4|5623.4|3
1753441500000|2025-07-25 11:05:00|5630.4|5624.4|5634.4|5628.4|5636.4|5630.4|5630.4|5624.4|63
1753441800000|2025-07-25 11:10:00|5634.5|5628.5|5632.9|5626.9|5635.4|5629.4|5632.4|5626.4|5
1753442100000|2025-07-25 11:15:00|5633.4|5627.4|5636.4|5630.4|5638.9|5632.9|5633.4|5627.4|33
1753442400000|2025-07-25 11:20:00|5635.9|5629.9|5635.9|5629.9|5636.9|5630.9|5634.9|5628.9|0
1753442700000|2025-07-25 11:25:00|5636.4|5630.4|5635.4|5629.4|5636.4|5630.4|5633.4|5627.4|1
1753443000000|2025-07-25 11:30:00|5635.9|5629.9|5632.4|5626.4|5637.4|5631.4|5632.4|5626.4|4
1753443300000|2025-07-25 11:35:00|5633.3|5627.3|5628.4|5622.4|5633.9|5627.9|5625.3|5619.3|57
1753443600000|2025-07-25 11:40:00|5628.3|5622.3|5617.3|5611.3|5628.4|5622.4|5613.9|5607.9|115
1753443900000|2025-07-25 11:45:00|5616.8|5610.8|5620.4|5614.4|5620.9|5614.9|5615.8|5609.8|80
1753444200000|2025-07-25 11:50:00|5621.3|5615.3|5623.4|5617.4|5623.4|5617.4|5620.3|5614.3|3
1753444500000|2025-07-25 11:55:00|5623.3|5617.3|5620.3|5614.3|5625.4|5619.4|5620.3|5614.3|241
1753444800000|2025-07-25 12:00:00|5621.8|5615.8|5619.7|5613.7|5624.3|5618.3|5619.3|5613.3|6
1753445100000|2025-07-25 12:05:00|5619.3|5613.3|5628.3|5622.3|5628.9|5622.9|5618.3|5612.3|836
1753445400000|2025-07-25 12:10:00|5628.4|5622.4|5630.4|5624.4|5631.4|5625.4|5627.4|5621.4|23
1753445700000|2025-07-25 12:15:00|5630.3|5624.3|5628.3|5622.3|5631.3|5625.3|5626.3|5620.3|143
1753446000000|2025-07-25 12:20:00|5627.9|5621.9|5628.3|5622.3|5630.8|5624.8|5625.8|5619.8|9
1753446300000|2025-07-25 12:25:00|5628.8|5622.8|5623.3|5617.3|5629.4|5623.4|5623.3|5617.3|24
1753446600000|2025-07-25 12:30:00|5623.4|5617.4|5612.3|5606.3|5624.3|5618.3|5611.3|5605.3|107
1753446900000|2025-07-25 12:35:00|5613.3|5607.3|5613.8|5607.8|5615.3|5609.3|5611.8|5605.8|16
1753447200000|2025-07-25 12:40:00|5614.3|5608.3|5617.4|5611.4|5619.4|5613.4|5612.8|5606.8|140
1753450200000|2025-07-25 13:30:00|5624.4|5618.4|5606.8|5600.8|5628.8|5622.8|5605.8|5599.8|582
1753450500000|2025-07-25 13:35:00|5605.8|5599.8|5602.3|5596.3|5607.3|5601.3|5592.8|5586.8|585
1753450800000|2025-07-25 13:40:00|5601.3|5595.3|5601.8|5595.8|5610.4|5604.4|5597.8|5591.8|468
1753451100000|2025-07-25 13:45:00|5601.3|5595.3|5619.8|5613.8|5622.3|5616.3|5600.8|5594.8|301
1753451400000|2025-07-25 13:50:00|5619.3|5613.3|5608.4|5602.4|5622.4|5616.4|5605.8|5599.8|173
1753451700000|2025-07-25 13:55:00|5608.3|5602.3|5614.8|5608.8|5618.4|5612.4|5605.8|5599.8|171
1753452000000|2025-07-25 14:00:00|5614.3|5608.3|5629.4|5623.4|5635.4|5629.4|5609.4|5603.4|238
1753452300000|2025-07-25 14:05:00|5629.3|5623.3|5629.4|5623.4|5633.4|5627.4|5624.8|5618.8|174
1753452600000|2025-07-25 14:10:00|5629.8|5623.8|5620.4|5614.4|5630.8|5624.8|5616.8|5610.8|121
1753452900000|2025-07-25 14:15:00|5620.8|5614.8|5601.8|5595.8|5621.8|5615.8|5601.8|5595.8|175
1753453200000|2025-07-25 14:20:00|5602.3|5596.3|5608.9|5602.9|5609.4|5603.4|5595.8|5589.8|134
1753453500000|2025-07-25 14:25:00|5609.3|5603.3|5610.4|5604.4|5611.9|5605.9|5605.3|5599.3|606
1753453800000|2025-07-25 14:30:00|5609.9|5603.9|5605.4|5599.4|5615.4|5609.4|5601.4|5595.4|583
1753454100000|2025-07-25 14:35:00|5604.4|5598.4|5600.9|5594.9|5605.4|5599.4|5598|5592|295
1753454400000|2025-07-25 14:40:00|5600.4|5594.4|5594.5|5588.5|5600.4|5594.4|5590.5|5584.5|197
1753454700000|2025-07-25 14:45:00|5594.4|5588.4|5601.4|5595.4|5608.9|5602.9|5591|5585|666
1753455000000|2025-07-25 14:50:00|5601.5|5595.5|5592.6|5586.6|5601.5|5595.5|5592.5|5586.5|281
1753455300000|2025-07-25 14:55:00|5593.5|5587.5|5591.5|5585.5|5594.5|5588.5|5590|5584|783
1753455600000|2025-07-25 15:00:00|5592|5586|5597.6|5591.6|5602.5|5596.5|5590.9|5584.9|243
1753455900000|2025-07-25 15:05:00|5597.5|5591.5|5606.6|5600.6|5608|5602|5597.1|5591.1|717
1753456200000|2025-07-25 15:10:00|5607|5601|5604.6|5598.6|5609.5|5603.5|5601.6|5595.6|259
1753456500000|2025-07-25 15:15:00|5604.7|5598.7|5603.6|5597.6|5606.6|5600.6|5599.1|5593.1|97
1753456800000|2025-07-25 15:20:00|5604.1|5598.1|5604.1|5598.1|5606.6|5600.6|5603.6|5597.6|108
1753457100000|2025-07-25 15:25:00|5604.2|5598.2|5604.6|5598.6|5610.1|5604.1|5603.6|5597.6|376
1753457400000|2025-07-25 15:30:00|5605.6|5599.6|5604.1|5598.1|5606.6|5600.6|5600.1|5594.1|114
1753457700000|2025-07-25 15:35:00|5603.6|5597.6|5604.6|5598.6|5606.1|5600.1|5597.6|5591.6|139
1753458000000|2025-07-25 15:40:00|5603.6|5597.6|5612.1|5606.1|5612.6|5606.6|5600.6|5594.6|166
1753458300000|2025-07-25 15:45:00|5611.6|5605.6|5612.6|5606.6|5613.6|5607.6|5605.1|5599.1|1012
1753458600000|2025-07-25 15:50:00|5612.1|5606.1|5619.6|5613.6|5619.6|5613.6|5612.1|5606.1|186
1753458900000|2025-07-25 15:55:00|5620.1|5614.1|5618.6|5612.6|5620.1|5614.1|5612.6|5606.6|210
1753459200000|2025-07-25 16:00:00|5618.7|5612.7|5620.1|5614.1|5624.6|5618.6|5618.1|5612.1|209
1753459500000|2025-07-25 16:05:00|5620.6|5614.6|5617.6|5611.6|5622.1|5616.1|5614.1|5608.1|328
1753459800000|2025-07-25 16:10:00|5618.1|5612.1|5624.1|5618.1|5624.6|5618.6|5615.6|5609.6|282
1753460100000|2025-07-25 16:15:00|5623.6|5617.6|5620.5|5614.5|5624.1|5618.1|5619.1|5613.1|249
1753460400000|2025-07-25 16:20:00|5620.6|5614.6|5616.5|5610.5|5620.6|5614.6|5615.6|5609.6|47
1753460700000|2025-07-25 16:25:00|5616.1|5610.1|5624.5|5618.5|5626.1|5620.1|5616.1|5610.1|89
1753461000000|2025-07-25 16:30:00|5625.5|5619.5|5627.1|5621.1|5628.1|5622.1|5620.6|5614.6|244
1753461300000|2025-07-25 16:35:00|5627.6|5621.6|5621.6|5615.6|5629.1|5623.1|5620.6|5614.6|196
1753461600000|2025-07-25 16:40:00|5622.1|5616.1|5618.6|5612.6|5624.6|5618.6|5618.6|5612.6|971
1753461900000|2025-07-25 16:45:00|5619.1|5613.1|5616.2|5610.2|5621.6|5615.6|5614.7|5608.7|507
1753462200000|2025-07-25 16:50:00|5615.7|5609.7|5612.2|5606.2|5615.7|5609.7|5610.2|5604.2|252
1753462500000|2025-07-25 16:55:00|5612.6|5606.6|5612.7|5606.7|5613.2|5607.2|5610.2|5604.2|303
1753462800000|2025-07-25 17:00:00|5612.2|5606.2|5617.7|5611.7|5617.7|5611.7|5612.2|5606.2|174
1753463100000|2025-07-25 17:05:00|5617.2|5611.2|5620.2|5614.2|5621.7|5615.7|5615.7|5609.7|90
1753463400000|2025-07-25 17:10:00|5619.2|5613.2|5620.7|5614.7|5623.2|5617.2|5617.7|5611.7|140
1753463700000|2025-07-25 17:15:00|5621.7|5615.7|5618.1|5612.1|5622.7|5616.7|5618.1|5612.1|469
1753464000000|2025-07-25 17:20:00|5618.6|5612.6|5615.6|5609.6|5618.6|5612.6|5613.6|5607.6|120
1753464300000|2025-07-25 17:25:00|5615.1|5609.1|5623.7|5617.7|5624.7|5618.7|5614.6|5608.6|254
1753464600000|2025-07-25 17:30:00|5624.2|5618.2|5617.2|5611.2|5624.2|5618.2|5617.2|5611.2|170
1753464900000|2025-07-25 17:35:00|5616.2|5610.2|5614.7|5608.7|5618.2|5612.2|5614.2|5608.2|362
1753465200000|2025-07-25 17:40:00|5614.6|5608.6|5624.2|5618.2|5624.2|5618.2|5614.6|5608.6|91
1753465500000|2025-07-25 17:45:00|5623.7|5617.7|5621.1|5615.1|5625.2|5619.2|5619.1|5613.1|141
1753465800000|2025-07-25 17:50:00|5620.1|5614.1|5627.7|5621.7|5628.6|5622.6|5620.1|5614.1|525
1753466100000|2025-07-25 17:55:00|5627.8|5621.8|5629.2|5623.2|5629.2|5623.2|5627.2|5621.2|500
1753466400000|2025-07-25 18:00:00|5628.7|5622.7|5633.6|5627.6|5636.7|5630.7|5628.2|5622.2|299
1753466700000|2025-07-25 18:05:00|5632.7|5626.7|5630.7|5624.7|5633.7|5627.7|5624.7|5618.7|287
1753467000000|2025-07-25 18:10:00|5630.8|5624.8|5627.3|5621.3|5633.2|5627.2|5626.7|5620.7|570
1753467300000|2025-07-25 18:15:00|5627.2|5621.2|5626.1|5620.1|5631.7|5625.7|5624.7|5618.7|2759
1753660800000|2025-07-28 00:00:00|5609|5603|5604.5|5598.5|5609|5603|5591.5|5585.5|189
1753661100000|2025-07-28 00:05:00|5605|5599|5603.9|5597.9|5611.4|5605.4|5603.9|5597.9|130
1753661400000|2025-07-28 00:10:00|5603.4|5597.4|5597.4|5591.4|5604.4|5598.4|5596.4|5590.4|75
1753661700000|2025-07-28 00:15:00|5597.9|5591.9|5601.9|5595.9|5603.9|5597.9|5597.4|5591.4|17
1753662000000|2025-07-28 00:20:00|5602.9|5596.9|5598.9|5592.9|5603.9|5597.9|5598.9|5592.9|9
1753662300000|2025-07-28 00:25:00|5598.4|5592.4|5600.4|5594.4|5600.9|5594.9|5592.9|5586.9|59
1753662600000|2025-07-28 00:30:00|5600.9|5594.9|5598.4|5592.4|5601.4|5595.4|5597.4|5591.4|65
1753662900000|2025-07-28 00:35:00|5598.9|5592.9|5594.9|5588.9|5600.4|5594.4|5594.9|5588.9|54
1753663200000|2025-07-28 00:40:00|5595.4|5589.4|5598.9|5592.9|5598.9|5592.9|5594.9|5588.9|4
1753663500000|2025-07-28 00:45:00|5597.4|5591.4|5600.4|5594.4|5601.9|5595.9|5597.4|5591.4|48
1753663800000|2025-07-28 00:50:00|5599.4|5593.4|5602.9|5596.9|5604.9|5598.9|5599.4|5593.4|1
1753664100000|2025-07-28 00:55:00|5603.9|5597.9|5596.9|5590.9|5603.9|5597.9|5595.4|5589.4|101
1753664400000|2025-07-28 01:00:00|5596.4|5590.4|5591.9|5585.9|5596.4|5590.4|5591.9|5585.9|10
1753664700000|2025-07-28 01:05:00|5588.9|5582.9|5592.9|5586.9|5593.9|5587.9|5582.9|5576.9|37
1753665000000|2025-07-28 01:10:00|5593.4|5587.4|5598.4|5592.4|5598.9|5592.9|5592.4|5586.4|3
1753665300000|2025-07-28 01:15:00|5597.9|5591.9|5605.4|5599.4|5605.9|5599.9|5597.4|5591.4|2
1753665600000|2025-07-28 01:20:00|5605.9|5599.9|5610.4|5604.4|5611.4|5605.4|5605.4|5599.4|95
1753665900000|2025-07-28 01:25:00|5609.9|5603.9|5614.4|5608.4|5615.4|5609.4|5608.9|5602.9|30
1753666200000|2025-07-28 01:30:00|5613.9|5607.9|5604.4|5598.4|5613.9|5607.9|5602.4|5596.4|32
1753666500000|2025-07-28 01:35:00|5603.4|5597.4|5599.9|5593.9|5603.4|5597.4|5597.9|5591.9|6
1753666800000|2025-07-28 01:40:00|5600.4|5594.4|5600.9|5594.9|5603.9|5597.9|5599.9|5593.9|1
1753667100000|2025-07-28 01:45:00|5599.9|5593.9|5602.9|5596.9|5603.9|5597.9|5599.9|5593.9|0
1753667400000|2025-07-28 01:50:00|5603.4|5597.4|5608.9|5602.9|5608.9|5602.9|5601.9|5595.9|16
1753667700000|2025-07-28 01:55:00|5609.4|5603.4|5608.9|5602.9|5609.4|5603.4|5607.9|5601.9|8
1753668000000|2025-07-28 02:00:00|5608.4|5602.4|5607.9|5601.9|5608.4|5602.4|5605.9|5599.9|5
1753668300000|2025-07-28 02:05:00|5608.4|5602.4|5609.8|5603.8|5610.3|5604.3|5607.9|5601.9|6
1753668600000|2025-07-28 02:10:00|5610.4|5604.4|5614.8|5608.8|5615.3|5609.3|5610.4|5604.4|13
1753668900000|2025-07-28 02:15:00|5616.3|5610.3|5619.8|5613.8|5619.8|5613.8|5615.8|5609.8|6
1753669200000|2025-07-28 02:20:00|5618.8|5612.8|5621.8|5615.8|5621.8|5615.8|5618.3|5612.3|5
1753669500000|2025-07-28 02:25:00|5620.8|5614.8|5622.8|5616.8|5623.8|5617.8|5619.3|5613.3|13
1753669800000|2025-07-28 02:30:00|5623.8|5617.8|5622.8|5616.8|5624.8|5618.8|5621.8|5615.8|103
1753670100000|2025-07-28 02:35:00|5622.3|5616.3|5618.8|5612.8|5623.8|5617.8|5617.8|5611.8|4
1753670400000|2025-07-28 02:40:00|5617.8|5611.8|5621.3|5615.3|5624.3|5618.3|5612.8|5606.8|115
1753670700000|2025-07-28 02:45:00|5620.8|5614.8|5619.8|5613.8|5621.8|5615.8|5615.3|5609.3|64
1753671000000|2025-07-28 02:50:00|5618.8|5612.8|5623.3|5617.3|5624.3|5618.3|5618.8|5612.8|0
1753671300000|2025-07-28 02:55:00|5624.3|5618.3|5622.8|5616.8|5625.8|5619.8|5621.8|5615.8|2
1753671600000|2025-07-28 03:00:00|5621.8|5615.8|5619.8|5613.8|5621.8|5615.8|5618.3|5612.3|0
1753671900000|2025-07-28 03:05:00|5620.3|5614.3|5615.3|5609.3|5620.8|5614.8|5614.8|5608.8|0
1753672200000|2025-07-28 03:10:00|5614.8|5608.8|5614.8|5608.8|5616.8|5610.8|5614.3|5608.3|39
1753672500000|2025-07-28 03:15:00|5614.3|5608.3|5611.8|5605.8|5614.3|5608.3|5611.3|5605.3|3
1753672800000|2025-07-28 03:20:00|5611.3|5605.3|5609.8|5603.8|5611.3|5605.3|5608.3|5602.3|1
1753673100000|2025-07-28 03:25:00|5609.3|5603.3|5610.3|5604.3|5611.3|5605.3|5608.3|5602.3|59
1753673400000|2025-07-28 03:30:00|5611.3|5605.3|5607.3|5601.3|5611.3|5605.3|5606.8|5600.8|0
1753673700000|2025-07-28 03:35:00|5606.8|5600.8|5610.3|5604.3|5610.8|5604.8|5606.3|5600.3|0
1753674000000|2025-07-28 03:40:00|5610.8|5604.8|5610.8|5604.8|5611.8|5605.8|5608.3|5602.3|4
1753674300000|2025-07-28 03:45:00|5611.3|5605.3|5608.8|5602.8|5611.3|5605.3|5608.8|5602.8|0
1753674600000|2025-07-28 03:50:00|5609.3|5603.3|5610.8|5604.8|5610.8|5604.8|5609.3|5603.3|0
1753674900000|2025-07-28 03:55:00|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|5610.8|5604.8|5
1753675200000|2025-07-28 04:00:00|5610.8|5604.8|5612.2|5606.2|5612.3|5606.3|5609.3|5603.3|1
1753675500000|2025-07-28 04:05:00|||||||||4
1753675800000|2025-07-28 04:10:00|5610.2|5604.2|5610.7|5604.7|5610.7|5604.7|5609.7|5603.7|1
1753676100000|2025-07-28 04:15:00|5611.2|5605.2|5610.7|5604.7|5611.2|5605.2|5610.7|5604.7|4
1753676400000|2025-07-28 04:20:00|5610.2|5604.2|5610.7|5604.7|5611.2|5605.2|5610.2|5604.2|1
1753676700000|2025-07-28 04:25:00|5610.2|5604.2|5611.2|5605.2|5612.2|5606.2|5610.2|5604.2|0
1753677000000|2025-07-28 04:30:00|5611.7|5605.7|5615.7|5609.7|5616.2|5610.2|5611.7|5605.7|3
1753677300000|2025-07-28 04:35:00|5616.2|5610.2|5614.7|5608.7|5616.2|5610.2|5614.7|5608.7|0
1753677600000|2025-07-28 04:40:00|5613.7|5607.7|5615.7|5609.7|5615.7|5609.7|5613.7|5607.7|0
1753677900000|2025-07-28 04:45:00|5616.2|5610.2|5616.7|5610.7|5616.7|5610.7|5616.2|5610.2|0
1753678200000|2025-07-28 04:50:00|5618.2|5612.2|5616.7|5610.7|5618.2|5612.2|5616.7|5610.7|8
1753678500000|2025-07-28 04:55:00|5617.7|5611.7|5619.7|5613.7|5619.7|5613.7|5617.7|5611.7|2
1753678800000|2025-07-28 05:00:00|5619.2|5613.2|5618.7|5612.7|5620.7|5614.7|5617.7|5611.7|2
1753679100000|2025-07-28 05:05:00|5618.2|5612.2|5620.7|5614.7|5620.7|5614.7|5617.7|5611.7|3
1753679400000|2025-07-28 05:10:00|5620.2|5614.2|5617.7|5611.7|5620.2|5614.2|5617.7|5611.7|4
1753679700000|2025-07-28 05:15:00|5617.2|5611.2|5613.7|5607.7|5617.2|5611.2|5613.7|5607.7|3
1753680000000|2025-07-28 05:20:00|5613.2|5607.2|5613.2|5607.2|5613.7|5607.7|5611.7|5605.7|1
1753680300000|2025-07-28 05:25:00|5613.7|5607.7|5615.7|5609.7|5615.7|5609.7|5613.7|5607.7|1
1753680600000|2025-07-28 05:30:00|5615.2|5609.2|5616.7|5610.7|5619.7|5613.7|5614.7|5608.7|4
1753680900000|2025-07-28 05:35:00|5616.2|5610.2|5614.7|5608.7|5616.2|5610.2|5613.7|5607.7|0
1753681200000|2025-07-28 05:40:00|5615.2|5609.2|5611.2|5605.2|5615.2|5609.2|5609.7|5603.7|210
1753681500000|2025-07-28 05:45:00|5611.7|5605.7|5611.7|5605.7|5613.2|5607.2|5610.7|5604.7|128
1753681800000|2025-07-28 05:50:00|5610.7|5604.7|5613.7|5607.7|5614.7|5608.7|5610.7|5604.7|0
1753682100000|2025-07-28 05:55:00|5614.2|5608.2|5615.2|5609.2|5615.7|5609.7|5612.7|5606.7|1
1753682400000|2025-07-28 06:00:00|5615.7|5609.7|5607.7|5601.7|5615.7|5609.7|5607.7|5601.7|5
1753682700000|2025-07-28 06:05:00|5608.2|5602.2|5613.7|5607.7|5615.7|5609.7|5608.2|5602.2|4
1753683000000|2025-07-28 06:10:00|5613.2|5607.2|5615.1|5609.1|5616.7|5610.7|5612.7|5606.7|0
1753683300000|2025-07-28 06:15:00|5615.2|5609.2|5620.6|5614.6|5622.6|5616.6|5615.1|5609.1|172
1753683600000|2025-07-28 06:20:00|5621.1|5615.1|5619.1|5613.1|5623.6|5617.6|5618.1|5612.1|26
1753683900000|2025-07-28 06:25:00|5619.6|5613.6|5615.1|5609.1|5619.6|5613.6|5615.1|5609.1|0
1753684200000|2025-07-28 06:30:00|5615.6|5609.6|5612.1|5606.1|5616.6|5610.6|5610.1|5604.1|5
1753684500000|2025-07-28 06:35:00|5611.6|5605.6|5611.1|5605.1|5614.1|5608.1|5609.6|5603.6|9
1753684800000|2025-07-28 06:40:00|5611.6|5605.6|5612.6|5606.6|5614.6|5608.6|5610.6|5604.6|2
1753685100000|2025-07-28 06:45:00|5613.6|5607.6|5614.1|5608.1|5614.6|5608.6|5610.1|5604.1|0
1753685400000|2025-07-28 06:50:00|5613.6|5607.6|5609.6|5603.6|5614.1|5608.1|5608.6|5602.6|5
1753685700000|2025-07-28 06:55:00|5610.6|5604.6|5612.6|5606.6|5614.6|5608.6|5610.6|5604.6|10
1753686000000|2025-07-28 07:00:00|5612.1|5606.1|5616.6|5610.6|5618.6|5612.6|5610.1|5604.1|3
1753686300000|2025-07-28 07:05:00|5616.1|5610.1|5610.1|5604.1|5616.1|5610.1|5610.1|5604.1|8
1753686600000|2025-07-28 07:10:00|5611.1|5605.1|5610.6|5604.6|5613.1|5607.1|5608.1|5602.1|6
1753686900000|2025-07-28 07:15:00|5611.1|5605.1|5611.6|5605.6|5614.6|5608.6|5609.6|5603.6|9
1753687200000|2025-07-28 07:20:00|5611.1|5605.1|5608.1|5602.1|5611.6|5605.6|5608.1|5602.1|5
1753687500000|2025-07-28 07:25:00|5608.6|5602.6|5606.6|5600.6|5608.6|5602.6|5604.1|5598.1|94
1753687800000|2025-07-28 07:30:00|5606.1|5600.1|5606.1|5600.1|5609.6|5603.6|5604.6|5598.6|5
1753688100000|2025-07-28 07:35:00|5606.6|5600.6|5605.1|5599.1|5608.6|5602.6|5605.1|5599.1|6
1753688400000|2025-07-28 07:40:00|5604.6|5598.6|5599.6|5593.6|5604.6|5598.6|5596.6|5590.6|11
1753688700000|2025-07-28 07:45:00|5599.1|5593.1|5597.6|5591.6|5601.1|5595.1|5594.6|5588.6|22
1753689000000|2025-07-28 07:50:00|5598.1|5592.1|5602.6|5596.6|5603.5|5597.5|5596.6|5590.6|6
1753689300000|2025-07-28 07:55:00|5603|5597|5602|5596|5604.5|5598.5|5600.5|5594.5|5
1753689600000|2025-07-28 08:00:00|5602.5|5596.5|5602.5|5596.5|5604.5|5598.5|5602|5596|16
1753689900000|2025-07-28 08:05:00|5603|5597|5598.5|5592.5|5603.5|5597.5|5598|5592|4
1753690200000|2025-07-28 08:10:00|5599|5593|5599.5|5593.5|5603.5|5597.5|5599|5593|4
1753690500000|2025-07-28 08:15:00|5600|5594|5602.5|5596.5|5604|5598|5599.5|5593.5|30
1753690800000|2025-07-28 08:20:00|5603.5|5597.5|5602.5|5596.5|5604.5|5598.5|5602.5|5596.5|6
1753691100000|2025-07-28 08:25:00|5603|5597|5603.5|5597.5|5604|5598|5601.5|5595.5|15
1753691400000|2025-07-28 08:30:00|5602.5|5596.5|5601.5|5595.5|5602.5|5596.5|5598.5|5592.5|7
1753691700000|2025-07-28 08:35:00|5602|5596|5601.5|5595.5|5602.5|5596.5|5600.5|5594.5|6
1753692000000|2025-07-28 08:40:00|5602|5596|5602.5|5596.5|5602.5|5596.5|5600|5594|13
1753692300000|2025-07-28 08:45:00|5601.5|5595.5|5601.5|5595.5|5603.5|5597.5|5600.5|5594.5|7
1753692600000|2025-07-28 08:50:00|5602|5596|5605.5|5599.5|5605.5|5599.5|5600.5|5594.5|9
1753692900000|2025-07-28 08:55:00|5607|5601|5609.5|5603.5|5609.5|5603.5|5605.5|5599.5|34
1753693200000|2025-07-28 09:00:00|5609|5603|5612.5|5606.5|5612.5|5606.5|5608.5|5602.5|66
1753693500000|2025-07-28 09:05:00|5611.5|5605.5|5615.5|5609.5|5615.5|5609.5|5611|5605|46
1753693800000|2025-07-28 09:10:00|5616.5|5610.5|5614.5|5608.5|5617.5|5611.5|5614|5608|2
1753694100000|2025-07-28 09:15:00|5615.5|5609.5|5617.5|5611.5|5618.5|5612.5|5614.5|5608.5|2
1753694400000|2025-07-28 09:20:00|5618|5612|5616.5|5610.5|5618.5|5612.5|5616.5|5610.5|2
1753694700000|2025-07-28 09:25:00|5617|5611|5616.5|5610.5|5619|5613|5616.5|5610.5|14
1753695000000|2025-07-28 09:30:00|5615.5|5609.5|5616.5|5610.5|5616.5|5610.5|5614.5|5608.5|1
1753695300000|2025-07-28 09:35:00|5616.4|5610.4|5614.5|5608.5|5616.4|5610.4|5613.9|5607.9|3
1753695600000|2025-07-28 09:40:00|5614.4|5608.4|5608.9|5602.9|5614.5|5608.5|5607.9|5601.9|6
1753695900000|2025-07-28 09:45:00|5608.4|5602.4|5615.4|5609.4|5615.4|5609.4|5608.4|5602.4|2
1753696200000|2025-07-28 09:50:00|5614.9|5608.9|5611.4|5605.4|5615.4|5609.4|5610.4|5604.4|14
1753696500000|2025-07-28 09:55:00|5613.4|5607.4|5615|5609|5617.5|5611.5|5613.4|5607.4|26
1753696800000|2025-07-28 10:00:00|5615.5|5609.5|5615.5|5609.5|5621|5615|5613.5|5607.5|105
1753697100000|2025-07-28 10:05:00|5616|5610|5616.5|5610.5|5619|5613|5615|5609|15
1753697400000|2025-07-28 10:10:00|5616|5610|5614|5608|5617.5|5611.5|5613.5|5607.5|13
1753697700000|2025-07-28 10:15:00|5614.5|5608.5|5615|5609|5615|5609|5613.5|5607.5|9
1753698000000|2025-07-28 10:20:00|5614.5|5608.5|5614.5|5608.5|5617.5|5611.5|5614.5|5608.5|2
1753698300000|2025-07-28 10:25:00|5613|5607|5619.5|5613.5|5619.5|5613.5|5613|5607|17
1753698600000|2025-07-28 10:30:00|5619|5613|5624.5|5618.5|5624.5|5618.5|5618.5|5612.5|73
1753698900000|2025-07-28 10:35:00|5623.5|5617.5|5617.5|5611.5|5624.5|5618.5|5617.5|5611.5|8
1753699200000|2025-07-28 10:40:00|5617|5611|5615.5|5609.5|5619.5|5613.5|5615.5|5609.5|19
1753699500000|2025-07-28 10:45:00|5615|5609|5617.5|5611.5|5619.5|5613.5|5615|5609|8
1753699800000|2025-07-28 10:50:00|5617|5611|5614.5|5608.5|5617.5|5611.5|5614|5608|3
1753700100000|2025-07-28 10:55:00|5615.5|5609.5|5616.5|5610.5|5617|5611|5615.5|5609.5|2
1753700400000|2025-07-28 11:00:00|5616|5610|5618.4|5612.4|5618.5|5612.5|5614.5|5608.5|11
1753700700000|2025-07-28 11:05:00|5618.9|5612.9|5618.4|5612.4|5619.4|5613.4|5616.9|5610.9|0
1753701000000|2025-07-28 11:10:00|5618.9|5612.9|5621.9|5615.9|5623.4|5617.4|5618.4|5612.4|4
1753701300000|2025-07-28 11:15:00|5621.4|5615.4|5619.9|5613.9|5621.4|5615.4|5619.9|5613.9|4
1753701600000|2025-07-28 11:20:00|5619.4|5613.4|5615.4|5609.4|5619.4|5613.4|5615.4|5609.4|8
1753701900000|2025-07-28 11:25:00|5614.9|5608.9|5620.4|5614.4|5621.4|5615.4|5614.9|5608.9|4
1753702200000|2025-07-28 11:30:00|5620.9|5614.9|5625.9|5619.9|5626.4|5620.4|5620.4|5614.4|18
1753702500000|2025-07-28 11:35:00|5626.4|5620.4|5626.4|5620.4|5628.4|5622.4|5625.9|5619.9|4
1753702800000|2025-07-28 11:40:00|5625.9|5619.9|5625.4|5619.4|5627.4|5621.4|5621.4|5615.4|13
1753703100000|2025-07-28 11:45:00|5624.9|5618.9|5620.4|5614.4|5625.4|5619.4|5620.4|5614.4|16
1753703400000|2025-07-28 11:50:00|5620.9|5614.9|5619.4|5613.4|5623.4|5617.4|5619.4|5613.4|3
1753703700000|2025-07-28 11:55:00|5621.4|5615.4|5624.4|5618.4|5626.4|5620.4|5620.9|5614.9|13
1753704000000|2025-07-28 12:00:00|5626.4|5620.4|5629.9|5623.9|5629.9|5623.9|5626.4|5620.4|145
1753704300000|2025-07-28 12:05:00|5629.4|5623.4|5625.9|5619.9|5629.9|5623.9|5625.9|5619.9|36
1753704600000|2025-07-28 12:10:00|5626.4|5620.4|5626.9|5620.9|5629.4|5623.4|5625.4|5619.4|35
1753704900000|2025-07-28 12:15:00|5627.4|5621.4|5628.4|5622.4|5629.9|5623.9|5626.9|5620.9|78
1753705200000|2025-07-28 12:20:00|5627.9|5621.9|5629.4|5623.4|5629.9|5623.9|5625.9|5619.9|144
1753705500000|2025-07-28 12:25:00|5628.9|5622.9|5628.4|5622.4|5633.4|5627.4|5627.4|5621.4|49
1753705800000|2025-07-28 12:30:00|5628.9|5622.9|5636.4|5630.4|5636.9|5630.9|5626.4|5620.4|123
1753706100000|2025-07-28 12:35:00|5638.4|5632.4|5632.4|5626.4|5641.4|5635.4|5631.9|5625.9|37
1753706400000|2025-07-28 12:40:00|5631.9|5625.9|5632.4|5626.4|5636.4|5630.4|5631.9|5625.9|32
1753709400000|2025-07-28 13:30:00|5626.9|5620.9|5646.4|5640.4|5648.4|5642.4|5625.9|5619.9|828
1753709700000|2025-07-28 13:35:00|5645.9|5639.9|5644.9|5638.9|5646.9|5640.9|5637.4|5631.4|443
1753710000000|2025-07-28 13:40:00|5645.3|5639.3|5626.9|5620.9|5647.9|5641.9|5626.4|5620.4|211
1753710300000|2025-07-28 13:45:00|5627.4|5621.4|5625.4|5619.4|5639.4|5633.4|5616.4|5610.4|745
1753710600000|2025-07-28 13:50:00|5625.9|5619.9|5618.4|5612.4|5626.9|5620.9|5615.9|5609.9|937
1753710900000|2025-07-28 13:55:00|5617.4|5611.4|5618.9|5612.9|5621.4|5615.4|5613.9|5607.9|464
1753711200000|2025-07-28 14:00:00|5618.4|5612.4|5633.4|5627.4|5633.9|5627.9|5615.4|5609.4|186
1753711500000|2025-07-28 14:05:00|5633.9|5627.9|5628.4|5622.4|5637.9|5631.9|5626.4|5620.4|52
1753711800000|2025-07-28 14:10:00|5627.9|5621.9|5626.4|5620.4|5627.9|5621.9|5615.9|5609.9|234
1753712100000|2025-07-28 14:15:00|5627.4|5621.4|5627.4|5621.4|5629.9|5623.9|5621.9|5615.9|162
1753712400000|2025-07-28 14:20:00|5625.9|5619.9|5628.4|5622.4|5634.9|5628.9|5620.4|5614.4|138
1753712700000|2025-07-28 14:25:00|5627.9|5621.9|5634.4|5628.4|5635.9|5629.9|5626.4|5620.4|295
1753713000000|2025-07-28 14:30:00|5633.4|5627.4|5626.4|5620.4|5637.4|5631.4|5625.4|5619.4|416
1753713300000|2025-07-28 14:35:00|5626.9|5620.9|5640.4|5634.4|5640.4|5634.4|5626.4|5620.4|279
1753713600000|2025-07-28 14:40:00|5639.9|5633.9|5648.4|5642.4|5649.4|5643.4|5639.4|5633.4|267
1753713900000|2025-07-28 14:45:00|5648.9|5642.9|5634.4|5628.4|5649.4|5643.4|5634.4|5628.4|42
1753714200000|2025-07-28 14:50:00|5634.9|5628.9|5634.4|5628.4|5638.9|5632.9|5633.4|5627.4|209
1753714500000|2025-07-28 14:55:00|5633.4|5627.4|5620.4|5614.4|5634.4|5628.4|5619.4|5613.4|964
1753714800000|2025-07-28 15:00:00|5619.9|5613.9|5607.9|5601.9|5619.9|5613.9|5602.9|5596.9|561
1753715100000|2025-07-28 15:05:00|5607.4|5601.4|5606.3|5600.3|5609.3|5603.3|5602.9|5596.9|136
1753715400000|2025-07-28 15:10:00|5604.3|5598.3|5604.3|5598.3|5609.4|5603.4|5602.8|5596.8|149
1753715700000|2025-07-28 15:15:00|5603.8|5597.8|5612.3|5606.3|5613.3|5607.3|5603.3|5597.3|125
1753716000000|2025-07-28 15:20:00|5611.3|5605.3|5613.4|5607.4|5617.3|5611.3|5609.3|5603.3|470
1753716300000|2025-07-28 15:25:00|5612.9|5606.9|5618.8|5612.8|5619.3|5613.3|5611.4|5605.4|162
1753716600000|2025-07-28 15:30:00|5620.3|5614.3|5619.3|5613.3|5622.3|5616.3|5610.3|5604.3|102
1753716900000|2025-07-28 15:35:00|5619.8|5613.8|5617.3|5611.3|5621.3|5615.3|5614.8|5608.8|222
1753717200000|2025-07-28 15:40:00|5616.8|5610.8|5610.4|5604.4|5618.3|5612.3|5608.3|5602.3|254
1753717500000|2025-07-28 15:45:00|5610.3|5604.3|5610.9|5604.9|5612.3|5606.3|5607.3|5601.3|45
1753717800000|2025-07-28 15:50:00|5611.3|5605.3|5610.8|5604.8|5613.9|5607.9|5608.3|5602.3|258
1753718100000|2025-07-28 15:55:00|5611.3|5605.3|5609.8|5603.8|5611.3|5605.3|5607.3|5601.3|202
1753718400000|2025-07-28 16:00:00|5609.3|5603.3|5617.3|5611.3|5618.3|5612.3|5609.3|5603.3|98
1753718700000|2025-07-28 16:05:00|5617.8|5611.8|5615.8|5609.8|5617.8|5611.8|5612.3|5606.3|84
1753719000000|2025-07-28 16:10:00|5615.3|5609.3|5616.8|5610.8|5623.3|5617.3|5612.3|5606.3|344
1753719300000|2025-07-28 16:15:00|5617.3|5611.3|5620.8|5614.8|5622.8|5616.8|5616.8|5610.8|225
1753719600000|2025-07-28 16:20:00|5621.8|5615.8|5624.8|5618.8|5624.8|5618.8|5621.3|5615.3|856
1753719900000|2025-07-28 16:25:00|5623.8|5617.8|5624.4|5618.4|5631.3|5625.3|5622.8|5616.8|202
1753720200000|2025-07-28 16:30:00|5624.3|5618.3|5625.3|5619.3|5628.8|5622.8|5624.3|5618.3|49
1753720500000|2025-07-28 16:35:00|5626.3|5620.3|5625.8|5619.8|5626.3|5620.3|5621.8|5615.8|127
1753720800000|2025-07-28 16:40:00|5624.8|5618.8|5630.3|5624.3|5632.3|5626.3|5623.3|5617.3|464
1753721100000|2025-07-28 16:45:00|5629.4|5623.4|5624.3|5618.3|5629.4|5623.4|5623.3|5617.3|63
1753721400000|2025-07-28 16:50:00|5623.8|5617.8|5621.9|5615.9|5624.3|5618.3|5619.8|5613.8|122
1753721700000|2025-07-28 16:55:00|5622.4|5616.4|5630.9|5624.9|5630.9|5624.9|5622.4|5616.4|62
1753722000000|2025-07-28 17:00:00|5630.8|5624.8|5629.4|5623.4|5633.3|5627.3|5629.3|5623.3|43
1753722300000|2025-07-28 17:05:00|5629.9|5623.9|5630.9|5624.9|5632.9|5626.9|5629.8|5623.8|64
1753722600000|2025-07-28 17:10:00|5631.3|5625.3|5634.3|5628.3|5634.8|5628.8|5628.8|5622.8|609
1753722900000|2025-07-28 17:15:00|5633.3|5627.3|5639.3|5633.3|5639.3|5633.3|5631.3|5625.3|711
1753723200000|2025-07-28 17:20:00|5638.8|5632.8|5643.8|5637.8|5645.8|5639.8|5638.3|5632.3|258
1753723500000|2025-07-28 17:25:00|5644.3|5638.3|5640.3|5634.3|5646.8|5640.8|5639.8|5633.8|140
1753723800000|2025-07-28 17:30:00|5640.8|5634.8|5632.3|5626.3|5640.8|5634.8|5629.3|5623.3|157
1753724100000|2025-07-28 17:35:00|5632.8|5626.8|5628.3|5622.3|5635.3|5629.3|5627.8|5621.8|735
1753724400000|2025-07-28 17:40:00|5628.8|5622.8|5628.8|5622.8|5629.8|5623.8|5624.8|5618.8|358
1753724700000|2025-07-28 17:45:00|5628.3|5622.3|5629.3|5623.3|5630.8|5624.8|5626.3|5620.3|535
1753725000000|2025-07-28 17:50:00|5628.8|5622.8|5629.3|5623.3|5631.8|5625.8|5628.3|5622.3|110
1753725300000|2025-07-28 17:55:00|5629.8|5623.8|5624.3|5618.3|5629.8|5623.8|5623.8|5617.8|301
1753725600000|2025-07-28 18:00:00|5624.7|5618.7|5617.3|5611.3|5624.7|5618.7|5614.2|5608.2|564
1753725900000|2025-07-28 18:05:00|5617.2|5611.2|5622.2|5616.2|5623.7|5617.7|5615.7|5609.7|252
1753726200000|2025-07-28 18:10:00|5621.7|5615.7|5631.7|5625.7|5631.7|5625.7|5617.7|5611.7|1451
1753726500000|2025-07-28 18:15:00|5632.2|5626.2|5626.2|5620.2|5633.2|5627.2|5624.8|5618.8|1059
1753747200000|2025-07-29 00:00:00|5619|5613|5635.9|5629.9|5636.4|5630.4|5619|5613|149
1753747500000|2025-07-29 00:05:00|5637.4|5631.4|5629.4|5623.4|5640.4|5634.4|5628.9|5622.9|134
1753747800000|2025-07-29 00:10:00|5629.9|5623.9|5628.4|5622.4|5630.4|5624.4|5624|5618|3
1753748100000|2025-07-29 00:15:00|5628|5622|5626.9|5620.9|5629.4|5623.4|5626.9|5620.9|2
1753748400000|2025-07-29 00:20:00|5626.5|5620.5|5624.4|5618.4|5626.5|5620.5|5623.9|5617.9|4
1753748700000|2025-07-29 00:25:00|5624.9|5618.9|5622.9|5616.9|5624.9|5618.9|5621.5|5615.5|3
1753749000000|2025-07-29 00:30:00|5622.4|5616.4|5622.4|5616.4|5623.9|5617.9|5622.4|5616.4|2
1753749300000|2025-07-29 00:35:00|5621.4|5615.4|5621.4|5615.4|5621.9|5615.9|5620.4|5614.4|1
1753749600000|2025-07-29 00:40:00|5621.9|5615.9|5619.4|5613.4|5622.4|5616.4|5616.9|5610.9|14
1753749900000|2025-07-29 00:45:00|5619.9|5613.9|5623.4|5617.4|5623.9|5617.9|5619.9|5613.9|2
1753750200000|2025-07-29 00:50:00|5623.9|5617.9|5621.9|5615.9|5623.9|5617.9|5621.4|5615.4|4
1753750500000|2025-07-29 00:55:00|5621.4|5615.4|5617.4|5611.4|5621.4|5615.4|5616.9|5610.9|3
1753750800000|2025-07-29 01:00:00|5616.9|5610.9|5618.4|5612.4|5621.9|5615.9|5615.4|5609.4|3
1753751100000|2025-07-29 01:05:00|5617.9|5611.9|5612.9|5606.9|5617.9|5611.9|5612.4|5606.4|7
1753751400000|2025-07-29 01:10:00|5612.4|5606.4|5614.9|5608.9|5614.9|5608.9|5610.9|5604.9|13
1753751700000|2025-07-29 01:15:00|5614.4|5608.4|5615.9|5609.9|5615.9|5609.9|5613.4|5607.4|3
1753752000000|2025-07-29 01:20:00|5615.4|5609.4|5617.9|5611.9|5618.9|5612.9|5615.4|5609.4|2
1753752300000|2025-07-29 01:25:00|5617.8|5611.8|5616.9|5610.9|5617.9|5611.9|5616.4|5610.4|1
1753752600000|2025-07-29 01:30:00|5617.4|5611.4|5614.9|5608.9|5618.9|5612.9|5614.9|5608.9|6
1753752900000|2025-07-29 01:35:00|5615.4|5609.4|5616.8|5610.8|5616.9|5610.9|5614.9|5608.9|2
1753753200000|2025-07-29 01:40:00|5616.9|5610.9|5615.9|5609.9|5617.4|5611.4|5615.9|5609.9|1
1753753500000|2025-07-29 01:45:00|5617.8|5611.8|5617.4|5611.4|5618.8|5612.8|5616.8|5610.8|0
1753753800000|2025-07-29 01:50:00|5617.3|5611.3|5614.8|5608.8|5617.4|5611.4|5614.8|5608.8|1
1753754100000|2025-07-29 01:55:00|5613.8|5607.8|5608.8|5602.8|5613.8|5607.8|5607.3|5601.3|71
1753754400000|2025-07-29 02:00:00|5608.4|5602.4|5608.8|5602.8|5609.4|5603.4|5607.3|5601.3|5
1753754700000|2025-07-29 02:05:00|5608.9|5602.9|5607.4|5601.4|5609.4|5603.4|5607.4|5601.4|17
1753755000000|2025-07-29 02:10:00|5607.8|5601.8|5606.8|5600.8|5609.4|5603.4|5605.4|5599.4|72
1753755300000|2025-07-29 02:15:00|5606.9|5600.9|5604.8|5598.8|5606.9|5600.9|5604.8|5598.8|3
1753755600000|2025-07-29 02:20:00|5604.3|5598.3|5603.8|5597.8|5604.8|5598.8|5602.8|5596.8|17
1753755900000|2025-07-29 02:25:00|5604.3|5598.3|5598.3|5592.3|5604.3|5598.3|5597.8|5591.8|210
1753756200000|2025-07-29 02:30:00|5596.4|5590.4|5595.8|5589.8|5598.8|5592.8|5595.3|5589.3|18
1753756500000|2025-07-29 02:35:00|5596.3|5590.3|5602.3|5596.3|5602.9|5596.9|5596.3|5590.3|13
1753756800000|2025-07-29 02:40:00|5600.8|5594.8|5598.3|5592.3|5604.8|5598.8|5597.8|5591.8|47
1753757100000|2025-07-29 02:45:00|5597.8|5591.8|5599.8|5593.8|5599.8|5593.8|5596.3|5590.3|9
1753757400000|2025-07-29 02:50:00|5600.3|5594.3|5601.8|5595.8|5602.8|5596.8|5599.3|5593.3|3
1753757700000|2025-07-29 02:55:00|5601.3|5595.3|5604.8|5598.8|5605.8|5599.8|5600.8|5594.8|1
1753758000000|2025-07-29 03:00:00|5605.8|5599.8|5599.8|5593.8|5605.8|5599.8|5599.8|5593.8|1
1753758300000|2025-07-29 03:05:00|5600.3|5594.3|5599.8|5593.8|5600.3|5594.3|5598.8|5592.8|1
1753758600000|2025-07-29 03:10:00|5600.3|5594.3|5600.8|5594.8|5601.3|5595.3|5598.8|5592.8|0
1753758900000|2025-07-29 03:15:00|5601.3|5595.3|5599.8|5593.8|5601.3|5595.3|5598.8|5592.8|14
1753759200000|2025-07-29 03:20:00|5600.3|5594.3|5606.8|5600.8|5607.3|5601.3|5599.8|5593.8|3
1753759500000|2025-07-29 03:25:00|5607.3|5601.3|5605.8|5599.8|5609.3|5603.3|5604.8|5598.8|5
1753759800000|2025-07-29 03:30:00|5606.8|5600.8|5608.8|5602.8|5610.8|5604.8|5605.8|5599.8|3
1753760100000|2025-07-29 03:35:00|5608.3|5602.3|5605.8|5599.8|5608.3|5602.3|5605.8|5599.8|2
1753760400000|2025-07-29 03:40:00|5605.3|5599.3|5605.3|5599.3|5605.8|5599.8|5603.8|5597.8|2
1753760700000|2025-07-29 03:45:00|5604.8|5598.8|5603.8|5597.8|5604.8|5598.8|5603.8|5597.8|0
1753761000000|2025-07-29 03:50:00|5604.8|5598.8|5603.8|5597.8|5604.8|5598.8|5602.3|5596.3|4
1753761300000|2025-07-29 03:55:00|5603.3|5597.3|5603.8|5597.8|5603.8|5597.8|5602.3|5596.3|2
1753761600000|2025-07-29 04:00:00|5603.3|5597.3|5602.3|5596.3|5603.8|5597.8|5602.3|5596.3|24
1753761900000|2025-07-29 04:05:00|5602.8|5596.8|5606.3|5600.3|5606.3|5600.3|5602.8|5596.8|1
1753762200000|2025-07-29 04:10:00|5605.8|5599.8|5607.7|5601.7|5608.8|5602.8|5605.8|5599.8|0
1753762500000|2025-07-29 04:15:00|5607.8|5601.8|5606.8|5600.8|5608.8|5602.8|5606.8|5600.8|1
1753762800000|2025-07-29 04:20:00|5607.7|5601.7|5608.8|5602.8|5610.2|5604.2|5606.7|5600.7|574
1753763100000|2025-07-29 04:25:00|5609.3|5603.3|5608.7|5602.7|5609.7|5603.7|5607.7|5601.7|4
1753763400000|2025-07-29 04:30:00|5608.2|5602.2|5607.8|5601.8|5608.2|5602.2|5607.3|5601.3|0
1753763700000|2025-07-29 04:35:00|5607.7|5601.7|5606.7|5600.7|5607.7|5601.7|5606.7|5600.7|2
1753764000000|2025-07-29 04:40:00|5606.2|5600.2|5606.2|5600.2|5607.7|5601.7|5606.2|5600.2|19
1753764300000|2025-07-29 04:45:00|5606.7|5600.7|5606.7|5600.7|5607.2|5601.2|5606.7|5600.7|5
1753764600000|2025-07-29 04:50:00|5606.8|5600.8|5607.8|5601.8|5607.8|5601.8|5606.8|5600.8|0
1753764900000|2025-07-29 04:55:00|5607.7|5601.7|5606.7|5600.7|5607.7|5601.7|5606.7|5600.7|0
1753765200000|2025-07-29 05:00:00|5606.2|5600.2|5603.2|5597.2|5606.2|5600.2|5603.2|5597.2|26
1753765500000|2025-07-29 05:05:00|5604.2|5598.2|5604.2|5598.2|5604.7|5598.7|5603.7|5597.7|10
1753765800000|2025-07-29 05:10:00|5603.7|5597.7|5603.7|5597.7|5604.2|5598.2|5603.2|5597.2|1
1753766100000|2025-07-29 05:15:00|5603.2|5597.2|5605.7|5599.7|5605.7|5599.7|5603.2|5597.2|6
1753766400000|2025-07-29 05:20:00|5605.2|5599.2|5606.7|5600.7|5607.2|5601.2|5605.2|5599.2|1
1753766700000|2025-07-29 05:25:00|5607.6|5601.6|5608.7|5602.7|5608.7|5602.7|5607.6|5601.6|0
1753767000000|2025-07-29 05:30:00|5607.7|5601.7|5616.6|5610.6|5616.7|5610.7|5607.7|5601.7|11
1753767300000|2025-07-29 05:35:00|5616.7|5610.7|5615.6|5609.6|5616.7|5610.7|5612.7|5606.7|6
1753767600000|2025-07-29 05:40:00|5614.7|5608.7|5616.7|5610.7|5617.6|5611.6|5613.6|5607.6|4
1753767900000|2025-07-29 05:45:00|5617.2|5611.2|5624.1|5618.1|5624.6|5618.6|5617.2|5611.2|14
1753768200000|2025-07-29 05:50:00|5624.6|5618.6|5628.6|5622.6|5628.6|5622.6|5624.6|5618.6|11
1753768500000|2025-07-29 05:55:00|5630.1|5624.1|5633.1|5627.1|5634.6|5628.6|5630.1|5624.1|33
1753768800000|2025-07-29 06:00:00|5632.6|5626.6|5629.6|5623.6|5635.6|5629.6|5628.1|5622.1|16
1753769100000|2025-07-29 06:05:00|5630.1|5624.1|5629.6|5623.6|5631.6|5625.6|5629.1|5623.1|3
1753769400000|2025-07-29 06:10:00|5628.6|5622.6|5632.1|5626.1|5632.1|5626.1|5628.1|5622.1|6
1753769700000|2025-07-29 06:15:00|5631.6|5625.6|5632.6|5626.6|5635.1|5629.1|5631.6|5625.6|7
1753770000000|2025-07-29 06:20:00|5633.6|5627.6|5630.6|5624.6|5633.6|5627.6|5628.1|5622.1|2
1753770300000|2025-07-29 06:25:00|5629.6|5623.6|5630.1|5624.1|5632.6|5626.6|5629.6|5623.6|16
1753770600000|2025-07-29 06:30:00|5631.6|5625.6|5624.6|5618.6|5634.6|5628.6|5623.1|5617.1|98
1753770900000|2025-07-29 06:35:00|5624.1|5618.1|5622.6|5616.6|5626.1|5620.1|5620.6|5614.6|4
1753771200000|2025-07-29 06:40:00|5624.6|5618.6|5625.6|5619.6|5628.1|5622.1|5624.6|5618.6|1
1753771500000|2025-07-29 06:45:00|5626.1|5620.1|5627.6|5621.6|5627.6|5621.6|5625.6|5619.6|1
1753771800000|2025-07-29 06:50:00|5626.6|5620.6|5624.6|5618.6|5626.6|5620.6|5622.6|5616.6|8
1753772100000|2025-07-29 06:55:00|5623.6|5617.6|5623.5|5617.5|5624.6|5618.6|5621.1|5615.1|2
1753772400000|2025-07-29 07:00:00|5623.6|5617.6|5615.6|5609.6|5623.6|5617.6|5615.6|5609.6|3
1753772700000|2025-07-29 07:05:00|5614.1|5608.1|5611.6|5605.6|5616.1|5610.1|5611.1|5605.1|8
1753773000000|2025-07-29 07:10:00|5611.1|5605.1|5606.6|5600.6|5612.1|5606.1|5606.6|5600.6|7
1753773300000|2025-07-29 07:15:00|5607.1|5601.1|5613.1|5607.1|5614.1|5608.1|5607.1|5601.1|2
1753773600000|2025-07-29 07:20:00|5613.5|5607.5|5616.6|5610.6|5620|5614|5612.6|5606.6|14
1753773900000|2025-07-29 07:25:00|5617.1|5611.1|5615.1|5609.1|5618.6|5612.6|5611.6|5605.6|116
1753774200000|2025-07-29 07:30:00|5614.7|5608.7|5611.6|5605.6|5615.7|5609.7|5611.6|5605.6|3
1753774500000|2025-07-29 07:35:00|5612.6|5606.6|5610.6|5604.6|5613.1|5607.1|5608.6|5602.6|8
1753774800000|2025-07-29 07:40:00|5609.6|5603.6|5607.7|5601.7|5611.1|5605.1|5607.6|5601.6|142
1753775100000|2025-07-29 07:45:00|5607.6|5601.6|5607.2|5601.2|5609.6|5603.6|5606.2|5600.2|9
1753775400000|2025-07-29 07:50:00|5606.7|5600.7|5607.2|5601.2|5607.6|5601.6|5604.7|5598.7|18
1753775700000|2025-07-29 07:55:00|5606.7|5600.7|5614.6|5608.6|5614.6|5608.6|5606.7|5600.7|3
1753776000000|2025-07-29 08:00:00|5614.7|5608.7|5617.6|5611.6|5618.6|5612.6|5614.2|5608.2|16
1753776300000|2025-07-29 08:05:00|5616.6|5610.6|5621.2|5615.2|5621.2|5615.2|5616.6|5610.6|1
1753776600000|2025-07-29 08:10:00|5622.6|5616.6|5621.6|5615.6|5622.6|5616.6|5619.1|5613.1|2
1753776900000|2025-07-29 08:15:00|5621.1|5615.1|5619.1|5613.1|5621.6|5615.6|5618.6|5612.6|0
1753777200000|2025-07-29 08:20:00|5618.6|5612.6|5624.1|5618.1|5624.1|5618.1|5618.6|5612.6|0
1753777500000|2025-07-29 08:25:00|5623.1|5617.1|5622.6|5616.6|5623.1|5617.1|5619.6|5613.6|0
1753777800000|2025-07-29 08:30:00|5623.1|5617.1|5626.1|5620.1|5626.6|5620.6|5622.6|5616.6|0
1753778100000|2025-07-29 08:35:00|5625.7|5619.7|5627.6|5621.6|5628.1|5622.1|5625.1|5619.1|1
1753778400000|2025-07-29 08:40:00|5628.6|5622.6|5626.6|5620.6|5628.6|5622.6|5625.1|5619.1|13
1753778700000|2025-07-29 08:45:00|5626.1|5620.1|5624.6|5618.6|5626.6|5620.6|5622.6|5616.6|4
1753779000000|2025-07-29 08:50:00|5624.5|5618.5|5625.6|5619.6|5627.5|5621.5|5624.5|5618.5|3
1753779300000|2025-07-29 08:55:00|5625.1|5619.1|5627.6|5621.6|5628.6|5622.6|5623.6|5617.6|0
1753779600000|2025-07-29 09:00:00|5627.1|5621.1|5626.1|5620.1|5629.6|5623.6|5626.1|5620.1|0
1753779900000|2025-07-29 09:05:00|5626.6|5620.6|5627.1|5621.1|5627.1|5621.1|5625.1|5619.1|0
1753780200000|2025-07-29 09:10:00|5628.1|5622.1|5629.6|5623.6|5629.6|5623.6|5627.6|5621.6|1
1753780500000|2025-07-29 09:15:00|5629.1|5623.1|5625.5|5619.5|5629.1|5623.1|5624.6|5618.6|1
1753780800000|2025-07-29 09:20:00|5625|5619|5626.5|5620.5|5626.6|5620.6|5624.5|5618.5|1
1753781100000|2025-07-29 09:25:00|5626.6|5620.6|5623.5|5617.5|5626.6|5620.6|5623.1|5617.1|3
1753781400000|2025-07-29 09:30:00|5623|5617|5625|5619|5626.6|5620.6|5622.6|5616.6|9
1753781700000|2025-07-29 09:35:00|5624.5|5618.5|5625.6|5619.6|5626.5|5620.5|5622.5|5616.5|114
1753782000000|2025-07-29 09:40:00|5625.5|5619.5|5622.5|5616.5|5625.5|5619.5|5622.5|5616.5|0
1753782300000|2025-07-29 09:45:00|5622.6|5616.6|5622|5616|5625|5619|5622|5616|1
1753782600000|2025-07-29 09:50:00|5622.5|5616.5|5616.4|5610.4|5623|5617|5615|5609|63
1753782900000|2025-07-29 09:55:00|5616.5|5610.5|5615.9|5609.9|5617.4|5611.4|5614.9|5608.9|31
1753783200000|2025-07-29 10:00:00|5616.4|5610.4|5618.5|5612.5|5619.5|5613.5|5615.4|5609.4|12
1753783500000|2025-07-29 10:05:00|5618.4|5612.4|5622.5|5616.5|5623.9|5617.9|5618.4|5612.4|6
1753783800000|2025-07-29 10:10:00|5624|5618|5624|5618|5625.5|5619.5|5623.5|5617.5|8
1753784100000|2025-07-29 10:15:00|5624.9|5618.9|5625|5619|5627.5|5621.5|5624.5|5618.5|7
1753784400000|2025-07-29 10:20:00|5625.5|5619.5|5626.5|5620.5|5626.5|5620.5|5625.5|5619.5|0
1753784700000|2025-07-29 10:25:00|5627.5|5621.5|5628.5|5622.5|5628.5|5622.5|5626.5|5620.5|0
1753785000000|2025-07-29 10:30:00|5628|5622|5627|5621|5628.5|5622.5|5626.5|5620.5|1
1753785300000|2025-07-29 10:35:00|5626.9|5620.9|5625.5|5619.5|5627.5|5621.5|5624|5618|0
1753785600000|2025-07-29 10:40:00|5626|5620|5624.5|5618.5|5626|5620|5623.5|5617.5|6
1753785900000|2025-07-29 10:45:00|5624|5618|5623.5|5617.5|5625.4|5619.4|5623|5617|7
1753786200000|2025-07-29 10:50:00|5624|5618|5622.5|5616.5|5624.5|5618.5|5621|5615|64
1753786500000|2025-07-29 10:55:00|5621.5|5615.5|5623|5617|5624.5|5618.5|5620|5614|17
1753786800000|2025-07-29 11:00:00|5620.5|5614.5|5620.4|5614.4|5622|5616|5617.5|5611.5|8
1753787100000|2025-07-29 11:05:00|5619.4|5613.4|5617.4|5611.4|5619.9|5613.9|5616.5|5610.5|4
1753787400000|2025-07-29 11:10:00|5616.9|5610.9|5618|5612|5618.4|5612.4|5616.5|5610.5|0
1753787700000|2025-07-29 11:15:00|5617.9|5611.9|5618.4|5612.4|5619.9|5613.9|5617.4|5611.4|1
1753788000000|2025-07-29 11:20:00|5618.5|5612.5|5620.9|5614.9|5621.4|5615.4|5618.5|5612.5|3
1753788300000|2025-07-29 11:25:00|5621.4|5615.4|5619.5|5613.5|5621.4|5615.4|5619|5613|37
1753788600000|2025-07-29 11:30:00|5620|5614|5619.9|5613.9|5621.4|5615.4|5619.9|5613.9|10
1753788900000|2025-07-29 11:35:00|5620|5614|5614.9|5608.9|5620|5614|5614.9|5608.9|36
1753789200000|2025-07-29 11:40:00|5615|5609|5616.4|5610.4|5616.4|5610.4|5614.9|5608.9|48
1753789500000|2025-07-29 11:45:00|5615.9|5609.9|5619.9|5613.9|5619.9|5613.9|5615.9|5609.9|6
1753789800000|2025-07-29 11:50:00|5620.4|5614.4|5620.4|5614.4|5621.4|5615.4|5619.4|5613.4|6
1753790100000|2025-07-29 11:55:00|5619.9|5613.9|5619.9|5613.9|5621.4|5615.4|5618.9|5612.9|9
1753790400000|2025-07-29 12:00:00|5619.4|5613.4|5619.9|5613.9|5622.4|5616.4|5618.9|5612.9|0
1753790700000|2025-07-29 12:05:00|5620.4|5614.4|5622.4|5616.4|5627.4|5621.4|5620.4|5614.4|8
1753791000000|2025-07-29 12:10:00|5622.9|5616.9|5623.4|5617.4|5625.4|5619.4|5621.4|5615.4|61
1753791300000|2025-07-29 12:15:00|5623.5|5617.5|5623.9|5617.9|5624.9|5618.9|5622.4|5616.4|82
1753791600000|2025-07-29 12:20:00|5623.4|5617.4|5625.4|5619.4|5628.4|5622.4|5623.4|5617.4|8
1753791900000|2025-07-29 12:25:00|5625.9|5619.9|5626.9|5620.9|5628.9|5622.9|5624.4|5618.4|6
1753792200000|2025-07-29 12:30:00|5627.4|5621.4|5630.4|5624.4|5630.4|5624.4|5624.4|5618.4|181
1753792500000|2025-07-29 12:35:00|5629.9|5623.9|5639.4|5633.4|5639.9|5633.9|5629.4|5623.4|52
1753792800000|2025-07-29 12:40:00|5638.4|5632.4|5644.4|5638.4|5650.4|5644.4|5638.4|5632.4|112
1753795800000|2025-07-29 13:30:00|5652.4|5646.4|5667.4|5661.4|5668.8|5662.8|5636.4|5630.4|1120
1753796100000|2025-07-29 13:35:00|5666.4|5660.4|5655.3|5649.3|5666.4|5660.4|5648.4|5642.4|1125
1753796400000|2025-07-29 13:40:00|5654.8|5648.8|5664.3|5658.3|5668.3|5662.3|5649.3|5643.3|161
1753796700000|2025-07-29 13:45:00|5664.8|5658.8|5658.4|5652.4|5670.8|5664.8|5655.9|5649.9|278
1753797000000|2025-07-29 13:50:00|5660.3|5654.3|5662.3|5656.3|5666.8|5660.8|5659.8|5653.8|455
1753797300000|2025-07-29 13:55:00|5662.8|5656.8|5649.8|5643.8|5666.3|5660.3|5649.8|5643.8|286
1753797600000|2025-07-29 14:00:00|5650.3|5644.3|5651.3|5645.3|5664.3|5658.3|5650.3|5644.3|115
1753797900000|2025-07-29 14:05:00|5651.2|5645.2|5662.3|5656.3|5666.3|5660.3|5650.3|5644.3|35
1753798200000|2025-07-29 14:10:00|5663.3|5657.3|5663.8|5657.8|5667.3|5661.3|5661.3|5655.3|58
1753798500000|2025-07-29 14:15:00|5663.3|5657.3|5665.3|5659.3|5674.8|5668.8|5663.3|5657.3|60
1753798800000|2025-07-29 14:20:00|5666.3|5660.3|5662.8|5656.8|5668.3|5662.3|5656.8|5650.8|146
1753799100000|2025-07-29 14:25:00|5664.3|5658.3|5666.3|5660.3|5667.4|5661.4|5661.8|5655.8|290
1753799400000|2025-07-29 14:30:00|5666.8|5660.8|5670.3|5664.3|5675.7|5669.7|5665.8|5659.8|207
1753799700000|2025-07-29 14:35:00|5671.3|5665.3|5672.3|5666.3|5673.8|5667.8|5663.3|5657.3|552
1753800000000|2025-07-29 14:40:00|5673.3|5667.3|5665.8|5659.8|5675.3|5669.3|5663.3|5657.3|203
1753800300000|2025-07-29 14:45:00|5664.3|5658.3|5663.3|5657.3|5665.3|5659.3|5656.4|5650.4|190
1753800600000|2025-07-29 14:50:00|5663.8|5657.8|5658.3|5652.3|5666.3|5660.3|5657.4|5651.4|65
1753800900000|2025-07-29 14:55:00|5657.8|5651.8|5653.4|5647.4|5658.8|5652.8|5653.4|5647.4|109
1753801200000|2025-07-29 15:00:00|5652.4|5646.4|5655.3|5649.3|5656.3|5650.3|5647.4|5641.4|118
1753801500000|2025-07-29 15:05:00|5655.8|5649.8|5654.3|5648.3|5657.3|5651.3|5648.4|5642.4|238
1753801800000|2025-07-29 15:10:00|5655.3|5649.3|5656.4|5650.4|5659.3|5653.3|5652.8|5646.8|347
1753802100000|2025-07-29 15:15:00|5657.4|5651.4|5654.8|5648.8|5657.4|5651.4|5651.9|5645.9|230
1753802400000|2025-07-29 15:20:00|5654.3|5648.3|5640.8|5634.8|5654.8|5648.8|5640.8|5634.8|396
1753802700000|2025-07-29 15:25:00|5640.3|5634.3|5629.7|5623.7|5641.3|5635.3|5629.7|5623.7|735
1753803000000|2025-07-29 15:30:00|5630.2|5624.2|5633.2|5627.2|5634.8|5628.8|5629.7|5623.7|485
1753803300000|2025-07-29 15:35:00|5632.7|5626.7|5634.7|5628.7|5634.8|5628.8|5630.2|5624.2|199
1753803600000|2025-07-29 15:40:00|5633.7|5627.7|5652.1|5646.1|5656|5650|5633.7|5627.7|374
1753803900000|2025-07-29 15:45:00|5651.6|5645.6|5650.2|5644.2|5652.2|5646.2|5643.7|5637.7|554
1753804200000|2025-07-29 15:50:00|5649.7|5643.7|5653.1|5647.1|5654.6|5648.6|5646.7|5640.7|321
1753804500000|2025-07-29 15:55:00|5653.2|5647.2|5654.1|5648.1|5657.1|5651.1|5651.1|5645.1|37
1753804800000|2025-07-29 16:00:00|5653.6|5647.6|5652.1|5646.1|5656.1|5650.1|5649.6|5643.6|116
1753805100000|2025-07-29 16:05:00|5651.6|5645.6|5643.1|5637.1|5657.1|5651.1|5643.1|5637.1|136
1753805400000|2025-07-29 16:10:00|5642.6|5636.6|5632.6|5626.6|5643.6|5637.6|5630.1|5624.1|76
1753805700000|2025-07-29 16:15:00|5633.1|5627.1|5636.1|5630.1|5636.5|5630.5|5630.1|5624.1|88
1753806000000|2025-07-29 16:20:00|5635.5|5629.5|5638.5|5632.5|5641.1|5635.1|5634|5628|586
1753806300000|2025-07-29 16:25:00|5639|5633|5636.1|5630.1|5639|5633|5635.6|5629.6|271
1753806600000|2025-07-29 16:30:00|5637|5631|5640.1|5634.1|5643.1|5637.1|5635.5|5629.5|67
1753806900000|2025-07-29 16:35:00|5640.6|5634.6|5637.6|5631.6|5643.1|5637.1|5637.1|5631.1|683
1753807200000|2025-07-29 16:40:00|5637.1|5631.1|5641.1|5635.1|5642.5|5636.5|5634.1|5628.1|190
1753807500000|2025-07-29 16:45:00|5642|5636|5649|5643|5649|5643|5640.1|5634.1|270
1753807800000|2025-07-29 16:50:00|5650|5644|5648|5642|5652|5646|5644|5638|753
1753808100000|2025-07-29 16:55:00|5647|5641|5643.5|5637.5|5647|5641|5643|5637|722
1753808400000|2025-07-29 17:00:00|5642|5636|5636.9|5630.9|5643|5637|5636.9|5630.9|104
1753808700000|2025-07-29 17:05:00|5637|5631|5637.5|5631.5|5639|5633|5635|5629|120
1753809000000|2025-07-29 17:10:00|5637|5631|5644.4|5638.4|5645.4|5639.4|5637|5631|247
1753809300000|2025-07-29 17:15:00|5644|5638|5658.3|5652.3|5659.3|5653.3|5641.9|5635.9|736
1753809600000|2025-07-29 17:20:00|5657.8|5651.8|5667.2|5661.2|5667.2|5661.2|5654.3|5648.3|322
1753809900000|2025-07-29 17:25:00|5663.7|5657.7|5670.1|5664.1|5673.1|5667.1|5663.7|5657.7|1272
1753810200000|2025-07-29 17:30:00|5671.1|5665.1|5676.6|5670.6|5677.1|5671.1|5666.6|5660.6|355
1753810500000|2025-07-29 17:35:00|5677.1|5671.1|5676.2|5670.2|5683.6|5677.6|5670.7|5664.7|503
1753810800000|2025-07-29 17:40:00|5676.3|5670.3|5699.1|5693.1|5699.1|5693.1|5670.8|5664.8|814
1753811100000|2025-07-29 17:45:00|5698.6|5692.6|5707.6|5701.6|5734.9|5728.9|5698.1|5692.1|1065
1753811400000|2025-07-29 17:50:00|5708.5|5702.5|5703.6|5697.6|5712|5706|5697.6|5691.6|995
1753811700000|2025-07-29 17:55:00|5704.1|5698.1|5707|5701|5707.1|5701.1|5697.7|5691.7|742
1753812000000|2025-07-29 18:00:00|5706.1|5700.1|5713.9|5707.9|5715.5|5709.5|5706.1|5700.1|685
1753812300000|2025-07-29 18:05:00|5714.9|5708.9|5703.6|5697.6|5717.4|5711.4|5692.2|5686.2|682
1753812600000|2025-07-29 18:10:00|5704.5|5698.5|5719.5|5713.5|5723.4|5717.4|5698.1|5692.1|1578
1753812900000|2025-07-29 18:15:00|5718.9|5712.9|5712|5706|5723|5717|5709.5|5703.5|972
1753833600000|2025-07-30 00:00:00|5712.1|5706.1|5716.5|5710.5|5721.5|5715.5|5701.5|5695.5|127
1753833900000|2025-07-30 00:05:00|5718|5712|5721|5715|5722.5|5716.5|5717|5711|38
1753834200000|2025-07-30 00:10:00|5720.5|5714.5|5714.5|5708.5|5721|5715|5714.5|5708.5|13
1753834500000|2025-07-30 00:15:00|5713.1|5707.1|5703|5697|5713.1|5707.1|5702.6|5696.6|19
1753834800000|2025-07-30 00:20:00|5702.6|5696.6|5699.1|5693.1|5705.1|5699.1|5699.1|5693.1|12
1753835100000|2025-07-30 00:25:00|5699.6|5693.6|5703|5697|5703.6|5697.6|5699.1|5693.1|15
1753835400000|2025-07-30 00:30:00|5704.6|5698.6|5704|5698|5706.5|5700.5|5703.5|5697.5|9
1753835700000|2025-07-30 00:35:00|5705.5|5699.5|5709.5|5703.5|5710|5704|5705.5|5699.5|4
1753836000000|2025-07-30 00:40:00|5709|5703|5710|5704|5710.5|5704.5|5708.1|5702.1|42
1753836300000|2025-07-30 00:45:00|5709.5|5703.5|5706.5|5700.5|5709.5|5703.5|5706.1|5700.1|1
1753836600000|2025-07-30 00:50:00|5707|5701|5708|5702|5709.5|5703.5|5707|5701|1
1753836900000|2025-07-30 00:55:00|5708.1|5702.1|5705|5699|5708.5|5702.5|5704.5|5698.5|2
1753837200000|2025-07-30 01:00:00|5703.5|5697.5|5702.1|5696.1|5707.5|5701.5|5702|5696|4
1753837500000|2025-07-30 01:05:00|5702.5|5696.5|5700.5|5694.5|5703.1|5697.1|5698.1|5692.1|7
1753837800000|2025-07-30 01:10:00|5701|5695|5697|5691|5701|5695|5697|5691|18
1753838100000|2025-07-30 01:15:00|5697.5|5691.5|5697|5691|5699|5693|5697|5691|1
1753838400000|2025-07-30 01:20:00|5698|5692|5699|5693|5699|5693|5694|5688|2
1753838700000|2025-07-30 01:25:00|5698|5692|5701|5695|5704|5698|5698|5692|37
1753839000000|2025-07-30 01:30:00|5700|5694|5699.5|5693.5|5701|5695|5695.5|5689.5|19
1753839300000|2025-07-30 01:35:00|5699.4|5693.4|5703.9|5697.9|5704.9|5698.9|5699|5693|24
1753839600000|2025-07-30 01:40:00|5704.4|5698.4|5703.4|5697.4|5704.8|5698.8|5700.9|5694.9|0
1753839900000|2025-07-30 01:45:00|5703.9|5697.9|5702.4|5696.4|5704.8|5698.8|5700.4|5694.4|135
1753840200000|2025-07-30 01:50:00|5702.3|5696.3|5706.9|5700.9|5708.9|5702.9|5701.9|5695.9|20
1753840500000|2025-07-30 01:55:00|5707.4|5701.4|5706.9|5700.9|5710.4|5704.4|5704.4|5698.4|9
1753840800000|2025-07-30 02:00:00|5705.1|5699.1|5698.9|5692.9|5705.1|5699.1|5696.9|5690.9|152
1753841100000|2025-07-30 02:05:00|5697.9|5691.9|5714.9|5708.9|5714.9|5708.9|5697.4|5691.4|44
1753841400000|2025-07-30 02:10:00|5713.9|5707.9|5711|5705|5714.9|5708.9|5710.5|5704.5|27
1753841700000|2025-07-30 02:15:00|5710.9|5704.9|5710|5704|5711|5705|5709.9|5703.9|17
1753842000000|2025-07-30 02:20:00|5712|5706|5710.3|5704.3|5713|5707|5709|5703|59
1753842300000|2025-07-30 02:25:00|5710.4|5704.4|5707.5|5701.5|5710.9|5704.9|5707.5|5701.5|96
1753842600000|2025-07-30 02:30:00|5705|5699|5703|5697|5709|5703|5703|5697|54
1753842900000|2025-07-30 02:35:00|5703.5|5697.5|5699|5693|5705.4|5699.4|5698.4|5692.4|17
1753843200000|2025-07-30 02:40:00|5699.5|5693.5|5702.9|5696.9|5703.5|5697.5|5699.5|5693.5|9
1753843500000|2025-07-30 02:45:00|5702.4|5696.4|5710.4|5704.4|5712|5706|5702|5696|14
1753843800000|2025-07-30 02:50:00|5710.5|5704.5|5710.9|5704.9|5714.4|5708.4|5709.9|5703.9|7
1753844100000|2025-07-30 02:55:00|5711.9|5705.9|5710.9|5704.9|5713|5707|5709.9|5703.9|0
1753844400000|2025-07-30 03:00:00|5710.5|5704.5|5703.5|5697.5|5710.5|5704.5|5703|5697|9
1753844700000|2025-07-30 03:05:00|5703.9|5697.9|5702.5|5696.5|5707.5|5701.5|5702.5|5696.5|1
1753845000000|2025-07-30 03:10:00|5701.4|5695.4|5698.9|5692.9|5703.5|5697.5|5697.9|5691.9|5
1753845300000|2025-07-30 03:15:00|5699.9|5693.9|5702.4|5696.4|5702.9|5696.9|5699.9|5693.9|1
1753845600000|2025-07-30 03:20:00|5701.9|5695.9|5709.9|5703.9|5709.9|5703.9|5701.4|5695.4|24
1753845900000|2025-07-30 03:25:00|5710.4|5704.4|5708.4|5702.4|5710.9|5704.9|5705.4|5699.4|3
1753846200000|2025-07-30 03:30:00|5707.9|5701.9|5704.4|5698.4|5707.9|5701.9|5703.4|5697.4|0
1753846500000|2025-07-30 03:35:00|5703.9|5697.9|5705.4|5699.4|5705.4|5699.4|5702.9|5696.9|0
1753846800000|2025-07-30 03:40:00|5704.4|5698.4|5710.4|5704.4|5710.8|5704.8|5704.4|5698.4|32
1753847100000|2025-07-30 03:45:00|5710.8|5704.8|5707.9|5701.9|5715.3|5709.3|5706.9|5700.9|55
1753847400000|2025-07-30 03:50:00|5708.3|5702.3|5708.8|5702.8|5710.9|5704.9|5706.9|5700.9|47
1753847700000|2025-07-30 03:55:00|5708.9|5702.9|5711.3|5705.3|5711.4|5705.4|5707.9|5701.9|2
1753848000000|2025-07-30 04:00:00|5711.8|5705.8|5709.9|5703.9|5711.9|5705.9|5708.4|5702.4|12
1753848300000|2025-07-30 04:05:00|5710.4|5704.4|5708.9|5702.9|5710.4|5704.4|5707.9|5701.9|99
1753848600000|2025-07-30 04:10:00|5708.4|5702.4|5707.9|5701.9|5708.9|5702.9|5705.8|5699.8|3
1753848900000|2025-07-30 04:15:00|5707.4|5701.4|5704.9|5698.9|5707.4|5701.4|5704.4|5698.4|1
1753849200000|2025-07-30 04:20:00|5704.8|5698.8|5704.8|5698.8|5705.9|5699.9|5704.4|5698.4|0
1753849500000|2025-07-30 04:25:00|5703.9|5697.9|5704.3|5698.3|5705.9|5699.9|5703.8|5697.8|0
1753849800000|2025-07-30 04:30:00|5703.9|5697.9|5703.8|5697.8|5704.8|5698.8|5703.8|5697.8|0
1753850100000|2025-07-30 04:35:00|5703.3|5697.3|5702.8|5696.8|5703.3|5697.3|5702.8|5696.8|0
1753850400000|2025-07-30 04:40:00|5702.3|5696.3|5705.8|5699.8|5705.8|5699.8|5701.8|5695.8|1
1753850700000|2025-07-30 04:45:00|5705.3|5699.3|5706.8|5700.8|5706.8|5700.8|5704.8|5698.8|0
1753851000000|2025-07-30 04:50:00|5706.3|5700.3|5706.3|5700.3|5706.8|5700.8|5705.8|5699.8|1
1753851300000|2025-07-30 04:55:00|5705.8|5699.8|5704.8|5698.8|5705.8|5699.8|5704.8|5698.8|2
1753851600000|2025-07-30 05:00:00|5704.3|5698.3|5705.7|5699.7|5705.7|5699.7|5701.7|5695.7|6
1753851900000|2025-07-30 05:05:00|5705.3|5699.3|5705.7|5699.7|5705.7|5699.7|5704.7|5698.7|2
1753852200000|2025-07-30 05:10:00|5705.3|5699.3|5708.7|5702.7|5708.8|5702.8|5705.2|5699.2|0
1753852500000|2025-07-30 05:15:00|5708.3|5702.3|5708.3|5702.3|5708.7|5702.7|5707.3|5701.3|0
1753852800000|2025-07-30 05:20:00|5708.7|5702.7|5708.8|5702.8|5709.7|5703.7|5707.8|5701.8|0
1753853100000|2025-07-30 05:25:00|5707.8|5701.8|5707.8|5701.8|5708.3|5702.3|5706.8|5700.8|0
1753853400000|2025-07-30 05:30:00|5708.3|5702.3|5718.7|5712.7|5718.7|5712.7|5707.8|5701.8|10
1753853700000|2025-07-30 05:35:00|5718.8|5712.8|5718.2|5712.2|5724.7|5718.7|5718.2|5712.2|8
1753854000000|2025-07-30 05:40:00|5718.7|5712.7|5718.7|5712.7|5719.2|5713.2|5717.7|5711.7|1
1753854300000|2025-07-30 05:45:00|5717.7|5711.7|5713.7|5707.7|5717.7|5711.7|5710.8|5704.8|33
1753854600000|2025-07-30 05:50:00|5712.7|5706.7|5714.2|5708.2|5714.2|5708.2|5710.7|5704.7|2
1753854900000|2025-07-30 05:55:00|5714.6|5708.6|5712.6|5706.6|5714.7|5708.7|5710.7|5704.7|3
1753855200000|2025-07-30 06:00:00|5713.1|5707.1|5712.7|5706.7|5715.6|5709.6|5711.6|5705.6|1
1753855500000|2025-07-30 06:05:00|5712.6|5706.6|5712.1|5706.1|5716.6|5710.6|5711.6|5705.6|3
1753855800000|2025-07-30 06:10:00|5714|5708|5711.6|5705.6|5716.6|5710.6|5711.6|5705.6|4
1753856100000|2025-07-30 06:15:00|5711.1|5705.1|5719.1|5713.1|5721.6|5715.6|5711.1|5705.1|2
1753856400000|2025-07-30 06:20:00|5719.6|5713.6|5722.6|5716.6|5723.1|5717.1|5719.6|5713.6|1
1753856700000|2025-07-30 06:25:00|5721.7|5715.7|5723.1|5717.1|5723.1|5717.1|5718.6|5712.6|2
1753857000000|2025-07-30 06:30:00|5722.6|5716.6|5723.6|5717.6|5727.6|5721.6|5722.6|5716.6|20
1753857300000|2025-07-30 06:35:00|5724.7|5718.7|5724.1|5718.1|5725.7|5719.7|5720.1|5714.1|3
1753857600000|2025-07-30 06:40:00|5724.6|5718.6|5726.6|5720.6|5728.1|5722.1|5724.6|5718.6|1
1753857900000|2025-07-30 06:45:00|5726.5|5720.5|5727.6|5721.6|5730.1|5724.1|5725.1|5719.1|2
1753858200000|2025-07-30 06:50:00|5728.1|5722.1|5728.6|5722.6|5730.1|5724.1|5727.1|5721.1|11
1753858500000|2025-07-30 06:55:00|5729.5|5723.5|5731.5|5725.5|5734.1|5728.1|5729.5|5723.5|2
1753858800000|2025-07-30 07:00:00|5731.1|5725.1|5745.1|5739.1|5745.6|5739.6|5730.5|5724.5|56
1753859100000|2025-07-30 07:05:00|5744.6|5738.6|5738.6|5732.6|5746|5740|5735.6|5729.6|23
1753859400000|2025-07-30 07:10:00|5739.6|5733.6|5740.6|5734.6|5741.6|5735.6|5739.6|5733.6|1
1753859700000|2025-07-30 07:15:00|5741.1|5735.1|5742.6|5736.6|5743.6|5737.6|5739.6|5733.6|1
1753860000000|2025-07-30 07:20:00|5743.1|5737.1|5751.5|5745.5|5751.5|5745.5|5742.6|5736.6|47
1753860300000|2025-07-30 07:25:00|5751|5745|5756.5|5750.5|5759|5753|5750.4|5744.4|83
1753860600000|2025-07-30 07:30:00|5756.4|5750.4|5756.5|5750.5|5758|5752|5750|5744|24
1753860900000|2025-07-30 07:35:00|5757|5751|5757.5|5751.5|5761.4|5755.4|5756.5|5750.5|133
1753861200000|2025-07-30 07:40:00|5757|5751|5756.5|5750.5|5758.5|5752.5|5753|5747|36
1753861500000|2025-07-30 07:45:00|5756.4|5750.4|5757.4|5751.4|5761.4|5755.4|5755|5749|14
1753861800000|2025-07-30 07:50:00|5757.9|5751.9|5758.9|5752.9|5760.4|5754.4|5756.4|5750.4|7
1753862100000|2025-07-30 07:55:00|5759.3|5753.3|5759.9|5753.9|5763.3|5757.3|5758.3|5752.3|31
1753862400000|2025-07-30 08:00:00|5758.9|5752.9|5757.4|5751.4|5759.4|5753.4|5754.4|5748.4|13
1753862700000|2025-07-30 08:05:00|5757.8|5751.8|5754.4|5748.4|5757.9|5751.9|5752.4|5746.4|32
1753863000000|2025-07-30 08:10:00|5754.3|5748.3|5743.5|5737.5|5755.4|5749.4|5743.4|5737.4|0
1753863300000|2025-07-30 08:15:00|5743.4|5737.4|5742.3|5736.3|5746.5|5740.5|5740.8|5734.8|33
1753863600000|2025-07-30 08:20:00|5741.8|5735.8|5732.3|5726.3|5741.8|5735.8|5732.3|5726.3|36
1753863900000|2025-07-30 08:25:00|5733.3|5727.3|5737.3|5731.3|5738.8|5732.8|5732.3|5726.3|23
1753864200000|2025-07-30 08:30:00|5737.4|5731.4|5731.3|5725.3|5739.8|5733.8|5730.3|5724.3|16
1753864500000|2025-07-30 08:35:00|5732.3|5726.3|5721.3|5715.3|5733.3|5727.3|5720.8|5714.8|13
1753864800000|2025-07-30 08:40:00|5721.8|5715.8|5718.3|5712.3|5724.8|5718.8|5718.3|5712.3|22
1753865100000|2025-07-30 08:45:00|5719.3|5713.3|5725.3|5719.3|5726.3|5720.3|5719.3|5713.3|31
1753865400000|2025-07-30 08:50:00|5725.8|5719.8|5717.3|5711.3|5727.8|5721.8|5716.8|5710.8|16
1753865700000|2025-07-30 08:55:00|5719.1|5713.1|5722.3|5716.3|5724.7|5718.7|5716.3|5710.3|7
1753866000000|2025-07-30 09:00:00|5721.8|5715.8|5716.8|5710.8|5721.8|5715.8|5709.8|5703.8|33
1753866300000|2025-07-30 09:05:00|5715.9|5709.9|5722.3|5716.3|5724.7|5718.7|5715.8|5709.8|63
1753866600000|2025-07-30 09:10:00|5722.7|5716.7|5714.2|5708.2|5723.2|5717.2|5713.2|5707.2|4
1753866900000|2025-07-30 09:15:00|5714.3|5708.3|5705.3|5699.3|5715.3|5709.3|5705.2|5699.2|14
1753867200000|2025-07-30 09:20:00|5706.2|5700.2|5703.3|5697.3|5710.3|5704.3|5702.7|5696.7|8
1753867500000|2025-07-30 09:25:00|5703.7|5697.7|5695.9|5689.9|5704.3|5698.3|5692.4|5686.4|62
1753867800000|2025-07-30 09:30:00|5694.9|5688.9|5695.5|5689.5|5700.4|5694.4|5694.4|5688.4|89
1753868100000|2025-07-30 09:35:00|5695.4|5689.4|5693.5|5687.5|5696.5|5690.5|5692.5|5686.5|7
1753868400000|2025-07-30 09:40:00|5694|5688|5697.5|5691.5|5700.5|5694.5|5694|5688|14
1753868700000|2025-07-30 09:45:00|5696.5|5690.5|5694.5|5688.5|5699.5|5693.5|5694|5688|56
1753869000000|2025-07-30 09:50:00|5693|5687|5692.9|5686.9|5694.5|5688.5|5691.5|5685.5|13
1753869300000|2025-07-30 09:55:00|5693.4|5687.4|5692.8|5686.8|5695.3|5689.3|5691.3|5685.3|46
1753869600000|2025-07-30 10:00:00|5693.7|5687.7|5691.5|5685.5|5694.3|5688.3|5686.5|5680.5|182
1753869900000|2025-07-30 10:05:00|5691.4|5685.4|5690.9|5684.9|5693.5|5687.5|5690.4|5684.4|63
1753870200000|2025-07-30 10:10:00|5688.4|5682.4|5686.9|5680.9|5688.9|5682.9|5686.5|5680.5|177
1753870500000|2025-07-30 10:15:00|5687.4|5681.4|5679.5|5673.5|5687.5|5681.5|5679.5|5673.5|33
1753870800000|2025-07-30 10:20:00|5679.6|5673.6|5683.5|5677.5|5685.5|5679.5|5679.6|5673.6|12
1753871100000|2025-07-30 10:25:00|5682.5|5676.5|5677.5|5671.5|5684.5|5678.5|5677.5|5671.5|51
1753871400000|2025-07-30 10:30:00|5678.5|5672.5|5677.5|5671.5|5679.5|5673.5|5677.5|5671.5|33
1753871700000|2025-07-30 10:35:00|5677|5671|5674.9|5668.9|5678.5|5672.5|5674.9|5668.9|222
1753872000000|2025-07-30 10:40:00|5673.6|5667.6|5677.4|5671.4|5678.4|5672.4|5671.4|5665.4|23
1753872300000|2025-07-30 10:45:00|5677|5671|5675.4|5669.4|5680|5674|5675.4|5669.4|13
1753872600000|2025-07-30 10:50:00|5674.5|5668.5|5676.4|5670.4|5679.4|5673.4|5674.4|5668.4|3
1753872900000|2025-07-30 10:55:00|5676.9|5670.9|5677.4|5671.4|5680.4|5674.4|5676.4|5670.4|19
1753873200000|2025-07-30 11:00:00|5677|5671|5674.4|5668.4|5677.9|5671.9|5671.4|5665.4|21
1753873500000|2025-07-30 11:05:00|5673.4|5667.4|5671.9|5665.9|5674.4|5668.4|5671.9|5665.9|19
1753873800000|2025-07-30 11:10:00|5672.3|5666.3|5676.4|5670.4|5677.4|5671.4|5671.9|5665.9|1
1753874100000|2025-07-30 11:15:00|5676.5|5670.5|5677.8|5671.8|5678.2|5672.2|5675.5|5669.5|106
1753874400000|2025-07-30 11:20:00|5677.7|5671.7|5680.8|5674.8|5681.3|5675.3|5677.3|5671.3|1
1753874700000|2025-07-30 11:25:00|5680.3|5674.3|5676.2|5670.2|5680.8|5674.8|5675.2|5669.2|187
1753875000000|2025-07-30 11:30:00|5675.3|5669.3|5671.2|5665.2|5675.3|5669.3|5669.7|5663.7|27
1753875300000|2025-07-30 11:35:00|5670.2|5664.2|5668.2|5662.2|5670.2|5664.2|5662.7|5656.7|294
1753875600000|2025-07-30 11:40:00|5668.7|5662.7|5669.2|5663.2|5672.3|5666.3|5667.2|5661.2|170
1753875900000|2025-07-30 11:45:00|5670.2|5664.2|5666.2|5660.2|5670.2|5664.2|5666.2|5660.2|11
1753876200000|2025-07-30 11:50:00|5666.7|5660.7|5668.2|5662.2|5668.7|5662.7|5666.2|5660.2|3
1753876500000|2025-07-30 11:55:00|5668.7|5662.7|5670.1|5664.1|5670.7|5664.7|5667.6|5661.6|15
1753876800000|2025-07-30 12:00:00|5670.2|5664.2|5670.7|5664.7|5670.7|5664.7|5667.6|5661.6|38
1753877100000|2025-07-30 12:05:00|5671.2|5665.2|5679.7|5673.7|5679.7|5673.7|5671.2|5665.2|50
1753877400000|2025-07-30 12:10:00|5678.3|5672.3|5680.6|5674.6|5686.2|5680.2|5676.2|5670.2|86
1753877700000|2025-07-30 12:15:00|5680.2|5674.2|5676.1|5670.1|5681.1|5675.1|5673.2|5667.2|239
1753878000000|2025-07-30 12:20:00|5675.2|5669.2|5676.7|5670.7|5678.1|5672.1|5673.6|5667.6|14
1753878300000|2025-07-30 12:25:00|5676.2|5670.2|5672.1|5666.1|5676.2|5670.2|5668.6|5662.6|337
1753878600000|2025-07-30 12:30:00|5672.6|5666.6|5667.5|5661.5|5673.6|5667.6|5663.5|5657.5|183
1753878900000|2025-07-30 12:35:00|5667.1|5661.1|5669.1|5663.1|5669.5|5663.5|5663.5|5657.5|422
1753879200000|2025-07-30 12:40:00|5668.6|5662.6|5674.1|5668.1|5674.6|5668.6|5666|5660|380
1753882200000|2025-07-30 13:30:00|5678.7|5672.7|5676.7|5670.7|5680.2|5674.2|5659.9|5653.9|1116
1753882500000|2025-07-30 13:35:00|5676.2|5670.2|5684|5678|5690|5684|5673.6|5667.6|844
1753882800000|2025-07-30 13:40:00|5683.5|5677.5|5685.5|5679.5|5686.5|5680.5|5675.9|5669.9|437
1753883100000|2025-07-30 13:45:00|5686.5|5680.5|5686.5|5680.5|5694.5|5688.5|5678.5|5672.5|197
1753883400000|2025-07-30 13:50:00|5687.5|5681.5|5693.5|5687.5|5697|5691|5684|5678|148
1753883700000|2025-07-30 13:55:00|5693|5687|5716.6|5710.6|5721.1|5715.1|5692.4|5686.4|271
1753884000000|2025-07-30 14:00:00|5716.5|5710.5|5715.2|5709.2|5729|5723|5714.6|5708.6|381
1753884300000|2025-07-30 14:05:00|5713.6|5707.6|5694.7|5688.7|5717.6|5711.6|5694.2|5688.2|412
1753884600000|2025-07-30 14:10:00|5695.7|5689.7|5702.8|5696.8|5706.1|5700.1|5692.3|5686.3|528
1753884900000|2025-07-30 14:15:00|5702.7|5696.7|5697.8|5691.8|5706.2|5700.2|5694.4|5688.4|290
1753885200000|2025-07-30 14:20:00|5697.3|5691.3|5689.8|5683.8|5697.8|5691.8|5686.8|5680.8|132
1753885500000|2025-07-30 14:25:00|5689.3|5683.3|5683.2|5677.2|5692.8|5686.8|5677.8|5671.8|430
1753885800000|2025-07-30 14:30:00|5679.8|5673.8|5671.7|5665.7|5682.3|5676.3|5669.8|5663.8|499
1753886100000|2025-07-30 14:35:00|5671.3|5665.3|5683.4|5677.4|5693.8|5687.8|5669.8|5663.8|417
1753886400000|2025-07-30 14:40:00|5682.9|5676.9|5694.8|5688.8|5695.8|5689.8|5682.9|5676.9|360
1753886700000|2025-07-30 14:45:00|5694.7|5688.7|5687.4|5681.4|5697.3|5691.3|5684.4|5678.4|596
1753887000000|2025-07-30 14:50:00|5687.9|5681.9|5678.9|5672.9|5691.4|5685.4|5675|5669|324
1753887300000|2025-07-30 14:55:00|5678.5|5672.5|5689.3|5683.3|5689.8|5683.8|5677.9|5671.9|183
1753887600000|2025-07-30 15:00:00|5689.7|5683.7|5690.7|5684.7|5697.7|5691.7|5687.8|5681.8|481
1753887900000|2025-07-30 15:05:00|5690.2|5684.2|5691.6|5685.6|5697.6|5691.6|5689.2|5683.2|120
1753888200000|2025-07-30 15:10:00|5691.7|5685.7|5689.7|5683.7|5694.2|5688.2|5689.6|5683.6|62
1753888500000|2025-07-30 15:15:00|5690.1|5684.1|5688.2|5682.2|5690.1|5684.1|5682.6|5676.6|198
1753888800000|2025-07-30 15:20:00|5687.2|5681.2|5686.1|5680.1|5693.2|5687.2|5682.6|5676.6|111
1753889100000|2025-07-30 15:25:00|5685.6|5679.6|5689.1|5683.1|5690.1|5684.1|5682.6|5676.6|191
1753889400000|2025-07-30 15:30:00|5692|5686|5690.1|5684.1|5697|5691|5689|5683|92
1753889700000|2025-07-30 15:35:00|5690.5|5684.5|5694.4|5688.4|5696.4|5690.4|5690|5684|312
1753890000000|2025-07-30 15:40:00|5693.9|5687.9|5699.9|5693.9|5703.4|5697.4|5692|5686|355
1753890300000|2025-07-30 15:45:00|5699.8|5693.8|5697.7|5691.7|5703.3|5697.3|5697.7|5691.7|208
1753890600000|2025-07-30 15:50:00|5698.2|5692.2|5703.8|5697.8|5703.9|5697.9|5694.3|5688.3|302
1753890900000|2025-07-30 15:55:00|5704.3|5698.3|5708.7|5702.7|5709.2|5703.2|5701.4|5695.4|228
1753891200000|2025-07-30 16:00:00|5709.2|5703.2|5709.2|5703.2|5712.2|5706.2|5706.2|5700.2|640
1753891500000|2025-07-30 16:05:00|5709.6|5703.6|5711.7|5705.7|5712.3|5706.3|5706.8|5700.8|520
1753891800000|2025-07-30 16:10:00|5711.2|5705.2|5723|5717|5723|5717|5710.7|5704.7|457
1753892100000|2025-07-30 16:15:00|5722.5|5716.5|5719.6|5713.6|5725|5719|5719|5713|491
1753892400000|2025-07-30 16:20:00|5719.5|5713.5|5709.6|5703.6|5719.6|5713.6|5709.1|5703.1|621
1753892700000|2025-07-30 16:25:00|5709.1|5703.1|5708.7|5702.7|5710.6|5704.6|5703.6|5697.6|73
1753893000000|2025-07-30 16:30:00|5710.1|5704.1|5706.8|5700.8|5713.6|5707.6|5705.8|5699.8|592
1753893300000|2025-07-30 16:35:00|5707.2|5701.2|5704.2|5698.2|5707.8|5701.8|5701.4|5695.4|494
1753893600000|2025-07-30 16:40:00|5704.3|5698.3|5701.8|5695.8|5707.8|5701.8|5700.3|5694.3|59
1753893900000|2025-07-30 16:45:00|5701.3|5695.3|5699.8|5693.8|5701.8|5695.8|5697.8|5691.8|67
1753894200000|2025-07-30 16:50:00|5699.3|5693.3|5693.7|5687.7|5703.7|5697.7|5693.3|5687.3|122
1753894500000|2025-07-30 16:55:00|5693.3|5687.3|5689.7|5683.7|5694.2|5688.2|5689.7|5683.7|66
1753894800000|2025-07-30 17:00:00|5689.3|5683.3|5688.4|5682.4|5692.3|5686.3|5688.3|5682.3|143
1753895100000|2025-07-30 17:05:00|5687.9|5681.9|5685.6|5679.6|5690|5684|5685.6|5679.6|746
1753895400000|2025-07-30 17:10:00|5686.6|5680.6|5687.2|5681.2|5688.7|5682.7|5686.1|5680.1|603
1753895700000|2025-07-30 17:15:00|5687.7|5681.7|5686.6|5680.6|5689.1|5683.1|5685.6|5679.6|330
1753896000000|2025-07-30 17:20:00|5686.2|5680.2|5687.1|5681.1|5691.1|5685.1|5686.1|5680.1|16
1753896300000|2025-07-30 17:25:00|5686.1|5680.1|5689|5683|5691|5685|5686.1|5680.1|133
1753896600000|2025-07-30 17:30:00|5688.5|5682.5|5692.1|5686.1|5693.1|5687.1|5687.5|5681.5|216
1753896900000|2025-07-30 17:35:00|5691.6|5685.6|5702.5|5696.5|5705|5699|5689.6|5683.6|128
1753897200000|2025-07-30 17:40:00|5702|5696|5697.5|5691.5|5706.9|5700.9|5696.9|5690.9|410
1753897500000|2025-07-30 17:45:00|5697.4|5691.4|5695.5|5689.5|5698.5|5692.5|5695.4|5689.4|815
1753897800000|2025-07-30 17:50:00|5695|5689|5688|5682|5695.4|5689.4|5687.1|5681.1|281
1753898100000|2025-07-30 17:55:00|5688.4|5682.4|5686.5|5680.5|5692|5686|5686.5|5680.5|545
1753898400000|2025-07-30 18:00:00|5686|5680|5644.3|5638.3|5689.6|5683.6|5643.7|5637.7|1181
1753898700000|2025-07-30 18:05:00|5643.9|5637.9|5643|5637|5657.7|5651.7|5640.8|5634.8|2655
1753899000000|2025-07-30 18:10:00|5642.5|5636.5|5650.5|5644.5|5660.2|5654.2|5640|5634|2281
1753899300000|2025-07-30 18:15:00|5650.1|5644.1|5652.3|5646.3|5653.3|5647.3|5641.5|5635.5|703
1753920000000|2025-07-31 00:00:00|5653.4|5647.4|5670.4|5664.4|5670.4|5664.4|5652.7|5646.7|165
1753920300000|2025-07-31 00:05:00|5670.5|5664.5|5664.5|5658.5|5674|5668|5660.1|5654.1|92
1753920600000|2025-07-31 00:10:00|5665.4|5659.4|5673.8|5667.8|5675.3|5669.3|5665.4|5659.4|43
1753920900000|2025-07-31 00:15:00|5674.2|5668.2|5677.7|5671.7|5677.8|5671.8|5672.7|5666.7|17
1753921200000|2025-07-31 00:20:00|5677.8|5671.8|5674.8|5668.8|5677.8|5671.8|5674.7|5668.7|27
1753921500000|2025-07-31 00:25:00|5674.7|5668.7|5668.3|5662.3|5675.7|5669.7|5667.3|5661.3|17
1753921800000|2025-07-31 00:30:00|5667.9|5661.9|5666.8|5660.8|5671.8|5665.8|5666.8|5660.8|12
1753922100000|2025-07-31 00:35:00|5665.8|5659.8|5666.8|5660.8|5667.7|5661.7|5664.8|5658.8|2
1753922400000|2025-07-31 00:40:00|5666.3|5660.3|5661.9|5655.9|5666.8|5660.8|5660.8|5654.8|2
1753922700000|2025-07-31 00:45:00|5661.8|5655.8|5663.4|5657.4|5664.8|5658.8|5660.9|5654.9|1
1753923000000|2025-07-31 00:50:00|5663.3|5657.3|5666.8|5660.8|5666.8|5660.8|5660.9|5654.9|17
1753923300000|2025-07-31 00:55:00|5665.8|5659.8|5656.9|5650.9|5665.8|5659.8|5656.3|5650.3|2
1753923600000|2025-07-31 01:00:00|5657.8|5651.8|5654.7|5648.7|5657.9|5651.9|5652.2|5646.2|17
1753923900000|2025-07-31 01:05:00|5653.7|5647.7|5653.7|5647.7|5654.7|5648.7|5652.2|5646.2|1
1753924200000|2025-07-31 01:10:00|5653.2|5647.2|5650.2|5644.2|5657.7|5651.7|5647.7|5641.7|49
1753924500000|2025-07-31 01:15:00|5649.7|5643.7|5645.6|5639.6|5649.7|5643.7|5643.2|5637.2|10
1753924800000|2025-07-31 01:20:00|5646.6|5640.6|5634.3|5628.3|5646.6|5640.6|5633.2|5627.2|75
1753925100000|2025-07-31 01:25:00|5633.7|5627.7|5634.7|5628.7|5634.8|5628.8|5629.8|5623.8|6
1753925400000|2025-07-31 01:30:00|5634.8|5628.8|5635.8|5629.8|5636.7|5630.7|5634.3|5628.3|8
1753925700000|2025-07-31 01:35:00|5636.3|5630.3|5634.2|5628.2|5636.3|5630.3|5634.2|5628.2|7
1753926000000|2025-07-31 01:40:00|5634.3|5628.3|5628.8|5622.8|5634.8|5628.8|5628.3|5622.3|30
1753926300000|2025-07-31 01:45:00|5628.3|5622.3|5626.3|5620.3|5628.7|5622.7|5626.2|5620.2|32
1753926600000|2025-07-31 01:50:00|5626.2|5620.2|5624.8|5618.8|5627.3|5621.3|5624.2|5618.2|21
1753926900000|2025-07-31 01:55:00|5625.3|5619.3|5614.6|5608.6|5625.3|5619.3|5614.6|5608.6|41
1753927200000|2025-07-31 02:00:00|5613.6|5607.6|5621.6|5615.6|5621.6|5615.6|5612.6|5606.6|30
1753927500000|2025-07-31 02:05:00|5621.7|5615.7|5620.7|5614.7|5622.7|5616.7|5619.7|5613.7|28
1753927800000|2025-07-31 02:10:00|5619.8|5613.8|5618.7|5612.7|5620.7|5614.7|5618.7|5612.7|6
1753928100000|2025-07-31 02:15:00|5619.1|5613.1|5618.1|5612.1|5619.2|5613.2|5615.7|5609.7|11
1753928400000|2025-07-31 02:20:00|5618.2|5612.2|5615.6|5609.6|5618.2|5612.2|5614.7|5608.7|15
1753928700000|2025-07-31 02:25:00|5614.7|5608.7|5611.5|5605.5|5614.7|5608.7|5611.5|5605.5|24
1753929000000|2025-07-31 02:30:00|5611.1|5605.1|5612.6|5606.6|5615.6|5609.6|5609.4|5603.4|5
1753929300000|2025-07-31 02:35:00|5612.1|5606.1|5614.7|5608.7|5615.6|5609.6|5611.1|5605.1|10
1753929600000|2025-07-31 02:40:00|5615.1|5609.1|5615.7|5609.7|5618.2|5612.2|5612.7|5606.7|70
1753929900000|2025-07-31 02:45:00|5615.2|5609.2|5615.6|5609.6|5616.7|5610.7|5613.8|5607.8|2
1753930200000|2025-07-31 02:50:00|5615.2|5609.2|5616.8|5610.8|5618.3|5612.3|5613.8|5607.8|7
1753930500000|2025-07-31 02:55:00|5617.2|5611.2|5619.7|5613.7|5623.2|5617.2|5615.3|5609.3|42
1753930800000|2025-07-31 03:00:00|5620.6|5614.6|5616.7|5610.7|5623.2|5617.2|5616.2|5610.2|31
1753931100000|2025-07-31 03:05:00|5617.1|5611.1|5617.2|5611.2|5618.7|5612.7|5615.7|5609.7|2
1753931400000|2025-07-31 03:10:00|5616.7|5610.7|5617.7|5611.7|5618.2|5612.2|5616.7|5610.7|0
1753931700000|2025-07-31 03:15:00|5617.6|5611.6|5615.7|5609.7|5619.6|5613.6|5615.7|5609.7|2
1753932000000|2025-07-31 03:20:00|5614.7|5608.7|5615.6|5609.6|5617.7|5611.7|5614.7|5608.7|2
1753932300000|2025-07-31 03:25:00|5615.2|5609.2|5616.6|5610.6|5616.7|5610.7|5613.7|5607.7|60
1753932600000|2025-07-31 03:30:00|5617.1|5611.1|5612.6|5606.6|5618.1|5612.1|5611.8|5605.8|9
1753932900000|2025-07-31 03:35:00|5613.1|5607.1|5612.6|5606.6|5613.1|5607.1|5611.7|5605.7|18
1753933200000|2025-07-31 03:40:00|5613|5607|5612.5|5606.5|5613.1|5607.1|5611.7|5605.7|3
1753933500000|2025-07-31 03:45:00|5612.6|5606.6|5615.6|5609.6|5616|5610|5612.5|5606.5|23
1753933800000|2025-07-31 03:50:00|5615.5|5609.5|5616.5|5610.5|5617|5611|5614.6|5608.6|1
1753934100000|2025-07-31 03:55:00|5616.6|5610.6|5615.5|5609.5|5616.6|5610.6|5615.5|5609.5|0
1753934400000|2025-07-31 04:00:00|5616|5610|5613.6|5607.6|5616|5610|5612.6|5606.6|1
1753934700000|2025-07-31 04:05:00|5613.5|5607.5|5615.1|5609.1|5616|5610|5613.5|5607.5|0
1753935000000|2025-07-31 04:10:00|5615|5609|5614|5608|5615|5609|5613.5|5607.5|0
1753935300000|2025-07-31 04:15:00|5613.6|5607.6|5612.5|5606.5|5614|5608|5612.1|5606.1|1
1753935600000|2025-07-31 04:20:00|5612.6|5606.6|5612.5|5606.5|5613.6|5607.6|5612.5|5606.5|0
1753935900000|2025-07-31 04:25:00|5612.4|5606.4|5609.1|5603.1|5612.6|5606.6|5609|5603|1
1753936200000|2025-07-31 04:30:00|5609|5603|5610|5604|5611.5|5605.5|5609|5603|1
1753936500000|2025-07-31 04:35:00|5610.4|5604.4|5611.5|5605.5|5611.5|5605.5|5609.5|5603.5|1
1753936800000|2025-07-31 04:40:00|5611|5605|5610.4|5604.4|5611.4|5605.4|5609|5603|1
1753937100000|2025-07-31 04:45:00|5610.5|5604.5|5609.4|5603.4|5610.5|5604.5|5609|5603|0
1753937400000|2025-07-31 04:50:00|5609.5|5603.5|5609.4|5603.4|5609.5|5603.5|5609|5603|1
1753937700000|2025-07-31 04:55:00|5609|5603|5609.5|5603.5|5609.5|5603.5|5609|5603|0
1753938000000|2025-07-31 05:00:00|5611.4|5605.4|5609|5603|5611.5|5605.5|5609|5603|1
1753938300000|2025-07-31 05:05:00|5611.5|5605.5|5607.4|5601.4|5611.5|5605.5|5604.8|5598.8|26
1753938600000|2025-07-31 05:10:00|5608.3|5602.3|5608.3|5602.3|5609.4|5603.4|5607.4|5601.4|1
1753938900000|2025-07-31 05:15:00|5608.4|5602.4|5607.4|5601.4|5608.4|5602.4|5607.4|5601.4|0
1753939200000|2025-07-31 05:20:00|5607.3|5601.3|5603.9|5597.9|5607.8|5601.8|5603.8|5597.8|170
1753939500000|2025-07-31 05:25:00|5603.8|5597.8|5604.3|5598.3|5605.8|5599.8|5603.8|5597.8|26
1753939800000|2025-07-31 05:30:00|5604.4|5598.4|5602.3|5596.3|5607.8|5601.8|5602.3|5596.3|94
1753940100000|2025-07-31 05:35:00|5602.8|5596.8|5604.4|5598.4|5607.4|5601.4|5602.4|5596.4|40
1753940400000|2025-07-31 05:40:00|5604.9|5598.9|5604.4|5598.4|5604.9|5598.9|5602.3|5596.3|14
1753940700000|2025-07-31 05:45:00|5604.3|5598.3|5604.9|5598.9|5606.4|5600.4|5603.8|5597.8|1
1753941000000|2025-07-31 05:50:00|5605.3|5599.3|5609.9|5603.9|5610.4|5604.4|5604.4|5598.4|2
1753941300000|2025-07-31 05:55:00|5609.4|5603.4|5610.3|5604.3|5611.2|5605.2|5608.4|5602.4|5
1753941600000|2025-07-31 06:00:00|5610.4|5604.4|5607.3|5601.3|5611.3|5605.3|5606.3|5600.3|6
1753941900000|2025-07-31 06:05:00|5609.3|5603.3|5603|5597|5610.3|5604.3|5602.3|5596.3|16
1753942200000|2025-07-31 06:10:00|5602.9|5596.9|5600.2|5594.2|5605.9|5599.9|5600.2|5594.2|25
1753942500000|2025-07-31 06:15:00|5599.7|5593.7|5596.3|5590.3|5600.2|5594.2|5594.2|5588.2|77
1753942800000|2025-07-31 06:20:00|5596.2|5590.2|5602.3|5596.3|5603.7|5597.7|5596.1|5590.1|11
1753943100000|2025-07-31 06:25:00|5602.7|5596.7|5598.2|5592.2|5602.8|5596.8|5597.3|5591.3|0
1753943400000|2025-07-31 06:30:00|5598.7|5592.7|5597.3|5591.3|5600.2|5594.2|5596.3|5590.3|9
1753943700000|2025-07-31 06:35:00|5597.8|5591.8|5602.8|5596.8|5605.7|5599.7|5596.2|5590.2|11
1753944000000|2025-07-31 06:40:00|5602.3|5596.3|5604.2|5598.2|5605.1|5599.1|5601.3|5595.3|37
1753944300000|2025-07-31 06:45:00|5603.7|5597.7|5607.2|5601.2|5608.1|5602.1|5601.2|5595.2|6
1753944600000|2025-07-31 06:50:00|5606.2|5600.2|5604.2|5598.2|5606.7|5600.7|5602.2|5596.2|6
1753944900000|2025-07-31 06:55:00|5605.1|5599.1|5606.2|5600.2|5608.1|5602.1|5604.1|5598.1|5
1753945200000|2025-07-31 07:00:00|5605.1|5599.1|5601.2|5595.2|5606.1|5600.1|5599.2|5593.2|4
1753945500000|2025-07-31 07:05:00|5601.1|5595.1|5609.1|5603.1|5609.1|5603.1|5601.1|5595.1|5
1753945800000|2025-07-31 07:10:00|5608.2|5602.2|5601.6|5595.6|5609.1|5603.1|5601.6|5595.6|13
1753946100000|2025-07-31 07:15:00|5601|5595|5602.7|5596.7|5602.7|5596.7|5598.5|5592.5|11
1753946400000|2025-07-31 07:20:00|5601.3|5595.3|5599.2|5593.2|5603.2|5597.2|5598.7|5592.7|7
1753946700000|2025-07-31 07:25:00|5598.7|5592.7|5600.3|5594.3|5602.6|5596.6|5598.6|5592.6|16
1753947000000|2025-07-31 07:30:00|5600.7|5594.7|5603.3|5597.3|5604.8|5598.8|5599.8|5593.8|16
1753947300000|2025-07-31 07:35:00|5602.3|5596.3|5603.3|5597.3|5606.3|5600.3|5602.2|5596.2|6
1753947600000|2025-07-31 07:40:00|5603.1|5597.1|5603.2|5597.2|5605.1|5599.1|5602.3|5596.3|6
1753947900000|2025-07-31 07:45:00|5604.2|5598.2|5604.1|5598.1|5605.7|5599.7|5602.2|5596.2|36
1753948200000|2025-07-31 07:50:00|5605.2|5599.2|5610.2|5604.2|5612.2|5606.2|5605.1|5599.1|14
1753948500000|2025-07-31 07:55:00|5610.7|5604.7|5617.2|5611.2|5619.2|5613.2|5610.2|5604.2|19
1753948800000|2025-07-31 08:00:00|5616.7|5610.7|5615.2|5609.2|5620.1|5614.1|5612.3|5606.3|36
1753949100000|2025-07-31 08:05:00|5615.3|5609.3|5619.3|5613.3|5620.7|5614.7|5615.2|5609.2|17
1753949400000|2025-07-31 08:10:00|5619.2|5613.2|5614.2|5608.2|5619.5|5613.5|5613.8|5607.8|22
1753949700000|2025-07-31 08:15:00|5613.8|5607.8|5616.7|5610.7|5618.2|5612.2|5612.3|5606.3|21
1753950000000|2025-07-31 08:20:00|5617.2|5611.2|5622.2|5616.2|5622.7|5616.7|5616.2|5610.2|32
1753950300000|2025-07-31 08:25:00|5621.7|5615.7|5622.2|5616.2|5625.8|5619.8|5619.7|5613.7|23
1753950600000|2025-07-31 08:30:00|5622.3|5616.3|5624.3|5618.3|5625.3|5619.3|5618.8|5612.8|10
1753950900000|2025-07-31 08:35:00|5623.8|5617.8|5617.3|5611.3|5625.3|5619.3|5617.3|5611.3|17
1753951200000|2025-07-31 08:40:00|5616.8|5610.8|5616.3|5610.3|5620.2|5614.2|5612.9|5606.9|14
1753951500000|2025-07-31 08:45:00|5616.7|5610.7|5613.2|5607.2|5619.3|5613.3|5612.7|5606.7|3
1753951800000|2025-07-31 08:50:00|5612.7|5606.7|5613.2|5607.2|5614.3|5608.3|5611.3|5605.3|18
1753952100000|2025-07-31 08:55:00|5612.3|5606.3|5614.2|5608.2|5614.3|5608.3|5611.7|5605.7|7
1753952400000|2025-07-31 09:00:00|5614.3|5608.3|5610.3|5604.3|5614.3|5608.3|5609.3|5603.3|8
1753952700000|2025-07-31 09:05:00|5611.3|5605.3|5610.3|5604.3|5614.3|5608.3|5609.2|5603.2|8
1753953000000|2025-07-31 09:10:00|5609.3|5603.3|5608.3|5602.3|5611.3|5605.3|5607.3|5601.3|15
1753953300000|2025-07-31 09:15:00|5609.3|5603.3|5608.4|5602.4|5611.8|5605.8|5607.3|5601.3|5
1753953600000|2025-07-31 09:20:00|5608.9|5602.9|5612.4|5606.4|5614.3|5608.3|5607.9|5601.9|7
1753953900000|2025-07-31 09:25:00|5612.8|5606.8|5612.8|5606.8|5614.3|5608.3|5610.4|5604.4|8
1753954200000|2025-07-31 09:30:00|5612.4|5606.4|5608.4|5602.4|5612.4|5606.4|5608.3|5602.3|11
1753954500000|2025-07-31 09:35:00|5608.3|5602.3|5609.8|5603.8|5610.4|5604.4|5608.3|5602.3|5
1753954800000|2025-07-31 09:40:00|5609.4|5603.4|5600.4|5594.4|5610.4|5604.4|5600.4|5594.4|3
1753955100000|2025-07-31 09:45:00|5600.9|5594.9|5596.2|5590.2|5601.8|5595.8|5592.2|5586.2|74
1753955400000|2025-07-31 09:50:00|5595.8|5589.8|5599.8|5593.8|5599.8|5593.8|5595.2|5589.2|5
1753955700000|2025-07-31 09:55:00|5599.4|5593.4|5597.7|5591.7|5602.8|5596.8|5596.2|5590.2|23
1753956000000|2025-07-31 10:00:00|5598.2|5592.2|5595.3|5589.3|5600.3|5594.3|5595.2|5589.2|16
1753956300000|2025-07-31 10:05:00|5596.2|5590.2|5595.2|5589.2|5596.3|5590.3|5594.7|5588.7|8
1753956600000|2025-07-31 10:10:00|5596.2|5590.2|5595.2|5589.2|5596.2|5590.2|5594.6|5588.6|33
1753956900000|2025-07-31 10:15:00|5595.1|5589.1|5592|5586|5597.1|5591.1|5592|5586|126
1753957200000|2025-07-31 10:20:00|5592.9|5586.9|5596|5590|5596.5|5590.5|5592.5|5586.5|2
1753957500000|2025-07-31 10:25:00|5596.1|5590.1|5598.4|5592.4|5605.1|5599.1|5592|5586|60
1753957800000|2025-07-31 10:30:00|5601.9|5595.9|5605|5599|5606|5600|5600.5|5594.5|32
1753958100000|2025-07-31 10:35:00|5604.1|5598.1|5607|5601|5607|5601|5603.5|5597.5|10
1753958400000|2025-07-31 10:40:00|5607.9|5601.9|5605|5599|5608|5602|5605|5599|17
1753958700000|2025-07-31 10:45:00|5605.1|5599.1|5604.1|5598.1|5608|5602|5603.9|5597.9|24
1753959000000|2025-07-31 10:50:00|5604|5598|5595.1|5589.1|5605|5599|5595.1|5589.1|9
1753959300000|2025-07-31 10:55:00|5595|5589|5599|5593|5599|5593|5594.1|5588.1|2
1753959600000|2025-07-31 11:00:00|5599.9|5593.9|5599.1|5593.1|5603.1|5597.1|5598.6|5592.6|10
1753959900000|2025-07-31 11:05:00|5598.6|5592.6|5597|5591|5599.1|5593.1|5595|5589|2
1753960200000|2025-07-31 11:10:00|5598.1|5592.1|5600|5594|5600|5594|5597|5591|0
1753960500000|2025-07-31 11:15:00|5599.9|5593.9|5598|5592|5603|5597|5598|5592|31
1753960800000|2025-07-31 11:20:00|5597.5|5591.5|5603|5597|5603|5597|5597|5591|4
1753961100000|2025-07-31 11:25:00|5602.9|5596.9|5602|5596|5604|5598|5598.9|5592.9|1
1753961400000|2025-07-31 11:30:00|5602.9|5596.9|5603.5|5597.5|5605|5599|5602.5|5596.5|1
1753961700000|2025-07-31 11:35:00|5604|5598|5605.5|5599.5|5606.5|5600.5|5602|5596|21
1753962000000|2025-07-31 11:40:00|5605|5599|5598.9|5592.9|5605.5|5599.5|5595.5|5589.5|26
1753962300000|2025-07-31 11:45:00|5598.5|5592.5|5600.9|5594.9|5602.4|5596.4|5597.9|5591.9|3
1753962600000|2025-07-31 11:50:00|5599.9|5593.9|5603.9|5597.9|5604.9|5598.9|5599.4|5593.4|1
1753962900000|2025-07-31 11:55:00|5604.9|5598.9|5603.9|5597.9|5606.9|5600.9|5602.5|5596.5|14
1753963200000|2025-07-31 12:00:00|5603.4|5597.4|5599.9|5593.9|5603.9|5597.9|5599.9|5593.9|9
1753963500000|2025-07-31 12:05:00|5599.4|5593.4|5594.8|5588.8|5599.4|5593.4|5594.3|5588.3|52
1753963800000|2025-07-31 12:10:00|5595.4|5589.4|5596.4|5590.4|5597.4|5591.4|5594.4|5588.4|14
1753964100000|2025-07-31 12:15:00|5596.5|5590.5|5595.8|5589.8|5597.9|5591.9|5594.8|5588.8|16
1753964400000|2025-07-31 12:20:00|5595.7|5589.7|5599.3|5593.3|5601.9|5595.9|5594.4|5588.4|21
1753964700000|2025-07-31 12:25:00|5598.9|5592.9|5599.8|5589.8|5601.8|5595.8|5597.3|5589.8|15
1753965000000|2025-07-31 12:30:00|5597.3|5591.3|5597.3|5591.3|5601.3|5595.3|5595.3|5589.3|71
1753965300000|2025-07-31 12:35:00|5596.8|5590.8|5598.7|5592.7|5600.7|5594.7|5594.2|5588.2|45
1753965600000|2025-07-31 12:40:00|5598.3|5592.3|5595.9|5589.9|5598.7|5592.7|5594.8|5588.8|23
1753968600000|2025-07-31 13:30:00|5609.2|5603.2|5578.5|5572.5|5610.7|5604.7|5573.1|5567.1|1871
1753968900000|2025-07-31 13:35:00|5578.6|5572.6|5567.5|5561.5|5581.5|5575.5|5553.3|5547.3|1397
1753969200000|2025-07-31 13:40:00|5567|5561|5570|5564|5570.1|5564.1|5553.1|5547.1|456
1753969500000|2025-07-31 13:45:00|5569.6|5563.6|5568.2|5562.2|5578.6|5572.6|5563.3|5557.3|563
1753969800000|2025-07-31 13:50:00|5568.6|5562.6|5580.1|5574.1|5584.1|5578.1|5568.6|5562.6|126
1753970100000|2025-07-31 13:55:00|5579.6|5573.6|5575.9|5569.9|5584.8|5578.8|5572.9|5566.9|156
1753970400000|2025-07-31 14:00:00|5575.7|5569.7|5585.8|5579.8|5587.4|5581.4|5569.9|5563.9|322
1753970700000|2025-07-31 14:05:00|5584.9|5578.9|5580.8|5574.8|5587.4|5581.4|5578.9|5572.9|120
1753971000000|2025-07-31 14:10:00|5581.2|5575.2|5591|5585|5593.6|5587.6|5578.9|5572.9|303
1753971300000|2025-07-31 14:15:00|5591.4|5585.4|5589.3|5583.3|5593.7|5587.7|5587.7|5581.7|166
1753971600000|2025-07-31 14:20:00|5588.7|5582.7|5585.3|5579.3|5589.7|5583.7|5578.7|5572.7|111
1753971900000|2025-07-31 14:25:00|5586.3|5580.3|5575.2|5569.2|5587.2|5581.2|5574.3|5568.3|103
1753972200000|2025-07-31 14:30:00|5575.3|5569.3|5565.2|5559.2|5576.3|5570.3|5565.2|5559.2|240
1753972500000|2025-07-31 14:35:00|5565.6|5559.6|5560.3|5554.3|5569.1|5563.1|5557|5551|316
1753972800000|2025-07-31 14:40:00|5559.8|5553.8|5560.8|5554.8|5561.8|5555.8|5554.8|5548.8|345
1753973100000|2025-07-31 14:45:00|5560.7|5554.7|5553.8|5547.8|5561.8|5555.8|5552.8|5546.8|270
1753973400000|2025-07-31 14:50:00|5553.9|5547.9|5546.4|5540.4|5555.8|5549.8|5543.9|5537.9|472
1753973700000|2025-07-31 14:55:00|5547.4|5541.4|5544.8|5538.8|5547.4|5541.4|5542.5|5536.5|267
1753974000000|2025-07-31 15:00:00|5544.9|5538.9|5548.9|5542.9|5551.4|5545.4|5541.9|5535.9|250
1753974300000|2025-07-31 15:05:00|5547.9|5541.9|5549.5|5543.5|5550.5|5544.5|5543.9|5537.9|219
1753974600000|2025-07-31 15:10:00|5549.1|5543.1|5515.8|5509.8|5549.5|5543.5|5515.2|5509.2|613
1753974900000|2025-07-31 15:15:00|5516.3|5510.3|5506.6|5500.6|5524.2|5518.2|5499.7|5493.7|643
1753975200000|2025-07-31 15:20:00|5507.6|5501.6|5512.5|5506.5|5514|5508|5505|5499|307
1753975500000|2025-07-31 15:25:00|5513|5507|5522.3|5516.3|5523.3|5517.3|5511.9|5505.9|303
1753975800000|2025-07-31 15:30:00|5521.8|5515.8|5510.3|5504.3|5521.8|5515.8|5508|5502|650
1753976100000|2025-07-31 15:35:00|5510.8|5504.8|5510.6|5504.6|5516.2|5510.2|5507.6|5501.6|166
1753976400000|2025-07-31 15:40:00|5509.2|5503.2|5505.2|5499.2|5509.2|5503.2|5501|5495|213
1753976700000|2025-07-31 15:45:00|5504.6|5498.6|5501.9|5495.9|5506.6|5500.6|5499.6|5493.6|253
1753977000000|2025-07-31 15:50:00|5502|5496|5509.4|5503.4|5512.9|5506.9|5502|5496|253
1753977300000|2025-07-31 15:55:00|5507.9|5501.9|5509.7|5503.7|5514.8|5508.8|5507.8|5501.8|171
1753977600000|2025-07-31 16:00:00|5509.8|5503.8|5524.1|5518.1|5524.1|5518.1|5509.8|5503.8|256
1753977900000|2025-07-31 16:05:00|5523.2|5517.2|5537|5531|5541.5|5535.5|5523.1|5517.1|306
1753978200000|2025-07-31 16:10:00|5537.5|5531.5|5536.5|5530.5|5542|5536|5532.1|5526.1|168
1753978500000|2025-07-31 16:15:00|5537.2|5531.2|5534.1|5528.1|5540.1|5534.1|5533.7|5527.7|139
1753978800000|2025-07-31 16:20:00|5534.5|5528.5|5538.7|5532.7|5543|5537|5534.1|5528.1|354
1753979100000|2025-07-31 16:25:00|5538.8|5532.8|5533.7|5527.7|5540.7|5534.7|5532.7|5526.7|70
1753979400000|2025-07-31 16:30:00|5532.7|5526.7|5534.5|5528.5|5536.7|5530.7|5531.2|5525.2|143
1753979700000|2025-07-31 16:35:00|5533.9|5527.9|5533.1|5527.1|5533.9|5527.9|5528.5|5522.5|111
1753980000000|2025-07-31 16:40:00|5534.1|5528.1|5533.5|5527.5|5537.5|5531.5|5531.9|5525.9|158
1753980300000|2025-07-31 16:45:00|5533.1|5527.1|5536.5|5530.5|5536.5|5530.5|5527.1|5521.1|91
1753980600000|2025-07-31 16:50:00|5536|5530|5531.9|5525.9|5539.5|5533.5|5531.5|5525.5|185
1753980900000|2025-07-31 16:55:00|5531|5525|5530.8|5524.8|5534.4|5528.4|5528.3|5522.3|38
1753981200000|2025-07-31 17:00:00|5529.9|5523.9|5528.3|5522.3|5535.3|5529.3|5528.3|5522.3|56
1753981500000|2025-07-31 17:05:00|5528.9|5522.9|5533.2|5527.2|5533.8|5527.8|5528.8|5522.8|135
1753981800000|2025-07-31 17:10:00|5533.3|5527.3|5534.3|5528.3|5535.2|5529.2|5528.3|5522.3|99
1753982100000|2025-07-31 17:15:00|5534.8|5528.8|5526.7|5520.7|5536.2|5530.2|5526.7|5520.7|82
1753982400000|2025-07-31 17:20:00|5526.8|5520.8|5529.4|5523.4|5529.4|5523.4|5524.3|5518.3|280
1753982700000|2025-07-31 17:25:00|5529.6|5523.6|5533|5527|5535.1|5529.1|5527.6|5521.6|204
1753983000000|2025-07-31 17:30:00|5533.5|5527.5|5535|5529|5537|5531|5527|5521|141
1753983300000|2025-07-31 17:35:00|5534.5|5528.5|5537.3|5531.3|5537.8|5531.8|5532|5526|195
1753983600000|2025-07-31 17:40:00|5538.3|5532.3|5542.2|5536.2|5543.2|5537.2|5533.3|5527.3|282
1753983900000|2025-07-31 17:45:00|5542.8|5536.8|5538.2|5532.2|5544.6|5538.6|5537.1|5531.1|363
1753984200000|2025-07-31 17:50:00|5538.6|5532.6|5532.8|5526.8|5539.1|5533.1|5530.3|5524.3|216
1753984500000|2025-07-31 17:55:00|5532.7|5526.7|5538.2|5532.2|5538.2|5532.2|5527.3|5521.3|313
1753984800000|2025-07-31 18:00:00|5538.1|5532.1|5531.9|5525.9|5538.1|5532.1|5528.3|5522.3|319
1753985100000|2025-07-31 18:05:00|5532.3|5526.3|5529.5|5523.5|5534|5528|5527.7|5521.7|411
1753985400000|2025-07-31 18:10:00|5529.1|5523.1|5521.7|5515.7|5531|5525|5521.6|5515.6|1636
1753985700000|2025-07-31 18:15:00|5521.6|5515.6|5524.6|5518.6|5526|5520|5517.7|5511.7|444
1754006400000|2025-08-01 00:00:00|5529.6|5523.6|5530.2|5524.2|5534.5|5528.5|5524|5518|594
1754006700000|2025-08-01 00:05:00|5531.2|5525.2|5533.4|5527.4|5538.9|5532.9|5527.2|5521.2|66
1754007000000|2025-08-01 00:10:00|5533.5|5527.5|5533|5527|5535|5529|5531|5525|0
1754007300000|2025-08-01 00:15:00|5532.9|5526.9|5534.9|5528.9|5537.5|5531.5|5532.9|5526.9|6
1754007600000|2025-08-01 00:20:00|5535.4|5529.4|5532.9|5526.9|5535.9|5529.9|5532.9|5526.9|1
1754007900000|2025-08-01 00:25:00|5532|5526|5530.9|5524.9|5533|5527|5530.9|5524.9|0
1754008200000|2025-08-01 00:30:00|5530.4|5524.4|5532.9|5526.9|5533.9|5527.9|5530.4|5524.4|7
1754008500000|2025-08-01 00:35:00|5532.4|5526.4|5531.8|5525.8|5533.9|5527.9|5530.9|5524.9|1
1754008800000|2025-08-01 00:40:00|5530.8|5524.8|5533.3|5527.3|5533.4|5527.4|5530.8|5524.8|0
1754009100000|2025-08-01 00:45:00|5532.9|5526.9|5530.3|5524.3|5532.9|5526.9|5529.8|5523.8|2
1754009400000|2025-08-01 00:50:00|5530.4|5524.4|5530.8|5524.8|5532.4|5526.4|5529.8|5523.8|1
1754009700000|2025-08-01 00:55:00|5531|5525|5530.4|5524.4|5532.3|5526.3|5528.4|5522.4|2
1754010000000|2025-08-01 01:00:00|5529.5|5523.5|5531.4|5525.4|5533.4|5527.4|5528.8|5522.8|7
1754010300000|2025-08-01 01:05:00|5530.9|5524.9|5531.4|5525.4|5531.4|5525.4|5528.8|5522.8|1
1754010600000|2025-08-01 01:10:00|5530.9|5524.9|5530.9|5524.9|5531.9|5525.9|5529.8|5523.8|0
1754010900000|2025-08-01 01:15:00|5530.8|5524.8|5534.3|5528.3|5535.4|5529.4|5530.8|5524.8|0
1754011200000|2025-08-01 01:20:00|5534.4|5528.4|5534.2|5528.2|5534.4|5528.4|5532.4|5526.4|0
1754011500000|2025-08-01 01:25:00|5534.4|5528.4|5539.4|5533.4|5541.2|5535.2|5534.2|5528.2|39
1754011800000|2025-08-01 01:30:00|5538.9|5532.9|5539.9|5533.9|5540.9|5534.9|5537.9|5531.9|1
1754012100000|2025-08-01 01:35:00|5540.4|5534.4|5536.3|5530.3|5541.3|5535.3|5536.3|5530.3|0
1754012400000|2025-08-01 01:40:00|5535.8|5529.8|5535.5|5529.5|5536.8|5530.8|5532.3|5526.3|3
1754012700000|2025-08-01 01:45:00|5535.1|5529.1|5539|5533|5540|5534|5535.1|5529.1|2
1754013000000|2025-08-01 01:50:00|5538.1|5532.1|5536|5530|5540|5534|5535.5|5529.5|1
1754013300000|2025-08-01 01:55:00|5536.5|5530.5|5538|5532|5538|5532|5536|5530|7
1754013600000|2025-08-01 02:00:00|5538.5|5532.5|5533.9|5527.9|5540.4|5534.4|5532.9|5526.9|4
1754013900000|2025-08-01 02:05:00|5532.5|5526.5|5533.3|5527.3|5533.8|5527.8|5528.4|5522.4|9
1754014200000|2025-08-01 02:10:00|5533.7|5527.7|5530.9|5524.9|5534.2|5528.2|5530.3|5524.3|10
1754014500000|2025-08-01 02:15:00|5531.8|5525.8|5528.7|5522.7|5531.8|5525.8|5527.2|5521.2|59
1754014800000|2025-08-01 02:20:00|5528.8|5522.8|5528.9|5522.9|5529.7|5523.7|5527.8|5521.8|0
1754015100000|2025-08-01 02:25:00|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5526.8|5520.8|3
1754015400000|2025-08-01 02:30:00|5529.7|5523.7|5523.2|5517.2|5531.8|5525.8|5523.2|5517.2|5
1754015700000|2025-08-01 02:35:00|5523.7|5517.7|5527.3|5521.3|5527.3|5521.3|5523.2|5517.2|1
1754016000000|2025-08-01 02:40:00|5526.8|5520.8|5522.8|5516.8|5527.3|5521.3|5521.2|5515.2|12
1754016300000|2025-08-01 02:45:00|5523.3|5517.3|5527.8|5521.8|5527.8|5521.8|5521.7|5515.7|5
1754016600000|2025-08-01 02:50:00|5528.8|5522.8|5531.8|5525.8|5532.8|5526.8|5527.8|5521.8|7
1754016900000|2025-08-01 02:55:00|5532.7|5526.7|5539.7|5533.7|5539.8|5533.8|5532.3|5526.3|9
1754017200000|2025-08-01 03:00:00|5539.8|5533.8|5534.2|5528.2|5539.8|5533.8|5532.7|5526.7|5
1754017500000|2025-08-01 03:05:00|5534.8|5528.8|5538.2|5532.2|5538.8|5532.8|5534.8|5528.8|1
1754017800000|2025-08-01 03:10:00|5538.3|5532.3|5534.7|5528.7|5539.2|5533.2|5534.7|5528.7|2
1754018100000|2025-08-01 03:15:00|5535.6|5529.6|5534.7|5528.7|5535.6|5529.6|5534.2|5528.2|0
1754018400000|2025-08-01 03:20:00|5535.7|5529.7|5537.2|5531.2|5538.2|5532.2|5534.7|5528.7|1
1754018700000|2025-08-01 03:25:00|5536.8|5530.8|5536.2|5530.2|5537.2|5531.2|5535.2|5529.2|0
1754019000000|2025-08-01 03:30:00|5536.6|5530.6|5536.8|5530.8|5537.2|5531.2|5535.7|5529.7|1
1754019300000|2025-08-01 03:35:00|5536.6|5530.6|5538.2|5532.2|5538.3|5532.3|5536.2|5530.2|1
1754019600000|2025-08-01 03:40:00|5538.1|5532.1|5538.8|5532.8|5539.3|5533.3|5536.7|5530.7|2
1754019900000|2025-08-01 03:45:00|5539.6|5533.6|5540.6|5534.6|5540.7|5534.7|5538.7|5532.7|0
1754020200000|2025-08-01 03:50:00|5540.7|5534.7|5542.8|5536.8|5543.8|5537.8|5540.6|5534.6|1
1754020500000|2025-08-01 03:55:00|5542.7|5536.7|5543.2|5537.2|5543.8|5537.8|5542.7|5536.7|1
1754020800000|2025-08-01 04:00:00|5542.8|5536.8|5543.7|5537.7|5544.2|5538.2|5542.7|5536.7|8
1754021100000|2025-08-01 04:05:00|5543.2|5537.2|5542.7|5536.7|5544.2|5538.2|5542.2|5536.2|9
1754021400000|2025-08-01 04:10:00|5543.2|5537.2|5543.2|5537.2|5544.2|5538.2|5542.2|5536.2|2
1754021700000|2025-08-01 04:15:00|5542.8|5536.8|5542.2|5536.2|5543.2|5537.2|5542.2|5536.2|2
1754022000000|2025-08-01 04:20:00|5540.7|5534.7|5540.6|5534.6|5541.7|5535.7|5540.2|5534.2|2
1754022300000|2025-08-01 04:25:00|5540.2|5534.2|5539.6|5533.6|5541.7|5535.7|5539.6|5533.6|0
1754022600000|2025-08-01 04:30:00|5539.7|5533.7|5538.1|5532.1|5539.7|5533.7|5538.1|5532.1|13
1754022900000|2025-08-01 04:35:00|5538.2|5532.2|5541.6|5535.6|5541.7|5535.7|5538.1|5532.1|78
1754023200000|2025-08-01 04:40:00|5541.2|5535.2|5539.1|5533.1|5541.2|5535.2|5539.1|5533.1|0
1754023500000|2025-08-01 04:45:00|5539.5|5533.5|5539.5|5533.5|5540.6|5534.6|5539.2|5533.2|1
1754023800000|2025-08-01 04:50:00|5538.6|5532.6|5538.7|5532.7|5539.5|5533.5|5538.1|5532.1|1
1754024100000|2025-08-01 04:55:00|5539.1|5533.1|5537.6|5531.6|5539.5|5533.5|5537.6|5531.6|7
1754024400000|2025-08-01 05:00:00|5537.1|5531.1|5538.5|5532.5|5538.5|5532.5|5537|5531|2
1754024700000|2025-08-01 05:05:00|5538.6|5532.6|5538.5|5532.5|5539.6|5533.6|5537.6|5531.6|0
1754025000000|2025-08-01 05:10:00|5537.6|5531.6|5536.5|5530.5|5538|5532|5536.4|5530.4|1
1754025300000|2025-08-01 05:15:00|5536.4|5530.4|5538.5|5532.5|5538.5|5532.5|5536.4|5530.4|0
1754025600000|2025-08-01 05:20:00|5538.1|5532.1|5535.1|5529.1|5538.5|5532.5|5533.6|5527.6|18
1754025900000|2025-08-01 05:25:00|5535|5529|5531.5|5525.5|5535.1|5529.1|5531.5|5525.5|4
1754026200000|2025-08-01 05:30:00|5531.3|5525.3|5530.5|5524.5|5533.5|5527.5|5529.5|5523.5|12
1754026500000|2025-08-01 05:35:00|5530.9|5524.9|5530.1|5524.1|5531.5|5525.5|5527|5521|0
1754026800000|2025-08-01 05:40:00|5530.6|5524.6|5529.5|5523.5|5533.5|5527.5|5527.4|5521.4|10
1754027100000|2025-08-01 05:45:00|5529.4|5523.4|5534.5|5528.5|5534.9|5528.9|5529.4|5523.4|2
1754027400000|2025-08-01 05:50:00|5534.9|5528.9|5532.9|5526.9|5536.4|5530.4|5532.3|5526.3|3
1754027700000|2025-08-01 05:55:00|5533.3|5527.3|5525.5|5519.5|5534.5|5528.5|5525.4|5519.4|4
1754028000000|2025-08-01 06:00:00|5525.4|5519.4|5524.5|5518.5|5527.4|5521.4|5524.1|5518.1|75
1754028300000|2025-08-01 06:05:00|5524.1|5518.1|5529.5|5523.5|5531.6|5525.6|5524.1|5518.1|61
1754028600000|2025-08-01 06:10:00|5529.1|5523.1|5527.6|5521.6|5529.5|5523.5|5526.7|5520.7|0
1754028900000|2025-08-01 06:15:00|5527.5|5521.5|5520.2|5514.2|5527.6|5521.6|5519.1|5513.1|32
1754029200000|2025-08-01 06:20:00|5519.7|5513.7|5515.7|5509.7|5519.7|5513.7|5514.6|5508.6|15
1754029500000|2025-08-01 06:25:00|5515.6|5509.6|5512.6|5506.6|5515.6|5509.6|5512.1|5506.1|6
1754029800000|2025-08-01 06:30:00|5513.1|5507.1|5510.2|5504.2|5513.1|5507.1|5509.1|5503.1|20
1754030100000|2025-08-01 06:35:00|5509.7|5503.7|5514.7|5508.7|5514.8|5508.8|5506.2|5500.2|38
1754030400000|2025-08-01 06:40:00|5514.8|5508.8|5510.8|5504.8|5518.7|5512.7|5510.8|5504.8|19
1754030700000|2025-08-01 06:45:00|5511.7|5505.7|5510.8|5504.8|5515.7|5509.7|5510.8|5504.8|13
1754031000000|2025-08-01 06:50:00|5511.7|5505.7|5512.8|5506.8|5514.4|5508.4|5511.7|5505.7|11
1754031300000|2025-08-01 06:55:00|5512.7|5506.7|5513.8|5507.8|5514.8|5508.8|5512.2|5506.2|32
1754031600000|2025-08-01 07:00:00|5513.7|5507.7|5507.8|5501.8|5514.8|5508.8|5506.8|5500.8|8
1754031900000|2025-08-01 07:05:00|5507.7|5501.7|5506.7|5500.7|5507.8|5501.8|5504.2|5498.2|17
1754032200000|2025-08-01 07:10:00|5506.8|5500.8|5508.5|5502.5|5509|5503|5506.7|5500.7|19
1754032500000|2025-08-01 07:15:00|5508.6|5502.6|5512|5506|5512.5|5506.5|5506|5500|10
1754032800000|2025-08-01 07:20:00|5511.5|5505.5|5507|5501|5511.5|5505.5|5504.9|5498.9|8
1754033100000|2025-08-01 07:25:00|5506.9|5500.9|5506.6|5500.6|5509|5503|5505.9|5499.9|21
1754033400000|2025-08-01 07:30:00|5506.7|5500.7|5505.9|5499.9|5509.9|5503.9|5504.6|5498.6|51
1754033700000|2025-08-01 07:35:00|5506.3|5500.3|5501.8|5495.8|5506.3|5500.3|5499.9|5493.9|38
1754034000000|2025-08-01 07:40:00|5500.8|5494.8|5497.6|5491.6|5501.3|5495.3|5497.2|5491.2|38
1754034300000|2025-08-01 07:45:00|5497.7|5491.7|5506.7|5500.7|5506.8|5500.8|5497.6|5491.6|4
1754034600000|2025-08-01 07:50:00|5505.8|5499.8|5507.3|5501.3|5510.8|5504.8|5505.8|5499.8|6
1754034900000|2025-08-01 07:55:00|5506.8|5500.8|5507.2|5501.2|5508.3|5502.3|5503.8|5497.8|20
1754035200000|2025-08-01 08:00:00|5506.7|5500.7|5506.7|5500.7|5507.8|5501.8|5501.7|5495.7|16
1754035500000|2025-08-01 08:05:00|5506.8|5500.8|5512.7|5506.7|5514.2|5508.2|5506.8|5500.8|5
1754035800000|2025-08-01 08:10:00|5512.3|5506.3|5504.7|5498.7|5513.8|5507.8|5503.6|5497.6|2
1754036100000|2025-08-01 08:15:00|5504.6|5498.6|5504.1|5498.1|5506.7|5500.7|5504.1|5498.1|4
1754036400000|2025-08-01 08:20:00|5503.7|5497.7|5502.6|5496.6|5503.7|5497.7|5502.1|5496.1|3
1754036700000|2025-08-01 08:25:00|5502.7|5496.7|5500.6|5494.6|5504.6|5498.6|5500.1|5494.1|75
1754037000000|2025-08-01 08:30:00|5500.7|5494.7|5490.8|5484.8|5502.1|5496.1|5489.9|5483.9|315
1754037300000|2025-08-01 08:35:00|5491.3|5485.3|5486.9|5480.9|5491.8|5485.8|5486.8|5480.8|40
1754037600000|2025-08-01 08:40:00|5486.8|5480.8|5480.5|5474.5|5486.8|5480.8|5480|5474|36
1754037900000|2025-08-01 08:45:00|5480.4|5474.4|5477.3|5471.3|5484.3|5478.3|5476.9|5470.9|89
1754038200000|2025-08-01 08:50:00|5478.3|5472.3|5473.5|5467.5|5478.3|5472.3|5471.3|5465.3|63
1754038500000|2025-08-01 08:55:00|5473.9|5467.9|5471.3|5465.3|5475.9|5469.9|5471.3|5465.3|54
1754038800000|2025-08-01 09:00:00|5471.7|5465.7|5477.8|5471.8|5479.3|5473.3|5470.2|5464.2|62
1754039100000|2025-08-01 09:05:00|5478.2|5472.2|5477.4|5471.4|5480.8|5474.8|5475.8|5469.8|14
1754039400000|2025-08-01 09:10:00|5477.9|5471.9|5478.4|5472.4|5484.3|5478.3|5477.9|5471.9|6
1754039700000|2025-08-01 09:15:00|5478.3|5472.3|5479.8|5473.8|5480.3|5474.3|5474.7|5468.7|2
1754040000000|2025-08-01 09:20:00|5480.2|5474.2|5475.4|5469.4|5481.8|5475.8|5472.8|5466.8|10
1754040300000|2025-08-01 09:25:00|5475.9|5469.9|5473.4|5467.4|5476.5|5470.5|5471.5|5465.5|9
1754040600000|2025-08-01 09:30:00|5472.4|5466.4|5474.5|5468.5|5475.9|5469.9|5472.4|5466.4|16
1754040900000|2025-08-01 09:35:00|5474.9|5468.9|5480.3|5474.3|5481.3|5475.3|5474.9|5468.9|30
1754041200000|2025-08-01 09:40:00|5480.4|5474.4|5481.5|5475.5|5482.5|5476.5|5478.5|5472.5|7
1754041500000|2025-08-01 09:45:00|5481.4|5475.4|5490.3|5484.3|5490.3|5484.3|5480.8|5474.8|37
1754041800000|2025-08-01 09:50:00|5489.8|5483.8|5490.6|5484.6|5494.2|5488.2|5489.6|5483.6|33
1754042100000|2025-08-01 09:55:00|5493.1|5487.1|5492.5|5486.5|5494.6|5488.6|5489.2|5483.2|75
1754042400000|2025-08-01 10:00:00|5492.4|5486.4|5490.3|5484.3|5493.2|5487.2|5488.9|5482.9|18
1754042700000|2025-08-01 10:05:00|5491.2|5485.2|5494.7|5488.7|5495.3|5489.3|5490.3|5484.3|1
1754043000000|2025-08-01 10:10:00|5494.8|5488.8|5497.2|5491.2|5499.2|5493.2|5493.4|5487.4|11
1754043300000|2025-08-01 10:15:00|5496.8|5490.8|5499.2|5493.2|5499.5|5493.5|5494.7|5488.7|9
1754043600000|2025-08-01 10:20:00|5499.1|5493.1|5504.2|5498.2|5505.1|5499.1|5498.2|5492.2|41
1754043900000|2025-08-01 10:25:00|5505.2|5499.2|5506.3|5500.3|5506.6|5500.6|5504.1|5498.1|13
1754044200000|2025-08-01 10:30:00|5506.7|5500.7|5511.8|5505.8|5511.9|5505.9|5505.4|5499.4|102
1754044500000|2025-08-01 10:35:00|5511.3|5505.3|5512.3|5506.3|5513.6|5507.6|5510.3|5504.3|89
1754044800000|2025-08-01 10:40:00|5511.8|5505.8|5507.1|5501.1|5512.8|5506.8|5506.7|5500.7|57
1754045100000|2025-08-01 10:45:00|5507.2|5501.2|5499.3|5493.3|5507.2|5501.2|5498.1|5492.1|26
1754045400000|2025-08-01 10:50:00|5500.1|5494.1|5488.2|5482.2|5500.3|5494.3|5488.2|5482.2|6
1754045700000|2025-08-01 10:55:00|5487.8|5481.8|5488.2|5482.2|5488.7|5482.7|5486.6|5480.6|14
1754046000000|2025-08-01 11:00:00|5489.2|5483.2|5490.2|5484.2|5495.1|5489.1|5488.6|5482.6|11
1754046300000|2025-08-01 11:05:00|5490.1|5484.1|5490.1|5484.1|5491.1|5485.1|5489.1|5483.1|12
1754046600000|2025-08-01 11:10:00|5489.7|5483.7|5494.9|5488.9|5496.4|5490.4|5489.1|5483.1|23
1754046900000|2025-08-01 11:15:00|5495.3|5489.3|5491.5|5485.5|5497.5|5491.5|5487.5|5481.5|29
1754047200000|2025-08-01 11:20:00|5490.6|5484.6|5491.9|5485.9|5493.5|5487.5|5488.6|5482.6|5
1754047500000|2025-08-01 11:25:00|5491.5|5485.5|5487|5481|5492|5486|5486.5|5480.5|8
1754047800000|2025-08-01 11:30:00|5486.8|5480.8|5478.8|5472.8|5489|5483|5477.6|5471.6|29
1754048100000|2025-08-01 11:35:00|5478.2|5472.2|5477.1|5471.1|5480.7|5474.7|5475.7|5469.7|8
1754048400000|2025-08-01 11:40:00|5475.9|5469.9|5482.2|5476.2|5482.2|5476.2|5473.5|5467.5|27
1754048700000|2025-08-01 11:45:00|5484.1|5478.1|5479.6|5473.6|5484.1|5478.1|5479.5|5473.5|9
1754049000000|2025-08-01 11:50:00|5479.1|5473.1|5479|5473|5482.4|5476.4|5478|5472|75
1754049300000|2025-08-01 11:55:00|5482|5476|5481.5|5475.5|5482.5|5476.5|5479.9|5473.9|33
1754049600000|2025-08-01 12:00:00|5482|5476|5489|5483|5489.1|5483.1|5481.5|5475.5|86
1754049900000|2025-08-01 12:05:00|5488.9|5482.9|5489.6|5483.6|5492.1|5486.1|5488.5|5482.5|63
1754050200000|2025-08-01 12:10:00|5489.7|5483.7|5483.5|5477.5|5490.6|5484.6|5483.4|5477.4|74
1754050500000|2025-08-01 12:15:00|5483.4|5477.4|5483|5477|5486.8|5480.8|5481.4|5475.4|60
1754050800000|2025-08-01 12:20:00|5482.7|5476.7|5483.6|5477.6|5483.6|5477.6|5474.7|5468.7|105
1754051100000|2025-08-01 12:25:00|5483.5|5477.5|5488|5482|5496.5|5490.5|5479.6|5473.6|77
1754051400000|2025-08-01 12:30:00|5488.1|5482.1|5478.7|5472.7|5488.6|5482.6|5477.8|5471.8|75
1754051700000|2025-08-01 12:35:00|5478.2|5472.2|5480.2|5474.2|5483.2|5477.2|5476.6|5470.6|23
1754052000000|2025-08-01 12:40:00|5479.8|5473.8|5482.4|5476.4|5484.7|5478.7|5476.6|5470.6|20
1754055000000|2025-08-01 13:30:00|5477|5471|5466.2|5460.2|5491.6|5485.6|5457.2|5451.2|572
1754055300000|2025-08-01 13:35:00|5464.6|5458.6|5465.7|5459.7|5472|5466|5460.8|5454.8|412
1754055600000|2025-08-01 13:40:00|5465.6|5459.6|5477.8|5471.8|5481.5|5475.5|5464|5458|181
1754055900000|2025-08-01 13:45:00|5477.7|5471.7|5476.9|5470.9|5486.8|5480.8|5470.3|5464.3|757
1754056200000|2025-08-01 13:50:00|5477.9|5471.9|5467.1|5461.1|5481.9|5475.9|5465|5459|470
1754056500000|2025-08-01 13:55:00|5467.6|5461.6|5462.1|5456.1|5468.1|5462.1|5461.3|5455.3|295
1754056800000|2025-08-01 14:00:00|5462.5|5456.5|5442.9|5436.9|5462.9|5456.9|5435.6|5429.6|676
1754057100000|2025-08-01 14:05:00|5443.9|5437.9|5445.7|5439.7|5449.9|5443.9|5440.1|5434.1|350
1754057400000|2025-08-01 14:10:00|5445.2|5439.2|5442.6|5436.6|5449.7|5443.7|5438.1|5432.1|176
1754057700000|2025-08-01 14:15:00|5442.7|5436.7|5458.2|5452.2|5466.7|5460.7|5442.5|5436.5|386
1754058000000|2025-08-01 14:20:00|5459.2|5453.2|5458.4|5452.4|5460.2|5454.2|5449.6|5443.6|150
1754058300000|2025-08-01 14:25:00|5458.8|5452.8|5445.1|5439.1|5458.9|5452.9|5444.6|5438.6|241
1754058600000|2025-08-01 14:30:00|5445.2|5439.2|5453.3|5447.3|5456.3|5450.3|5443.8|5437.8|194
1754058900000|2025-08-01 14:35:00|5453.7|5447.7|5437.7|5431.7|5458.3|5452.3|5437.2|5431.2|424
1754059200000|2025-08-01 14:40:00|5438.7|5432.7|5435.4|5429.4|5438.7|5432.7|5431.6|5425.6|601
1754059500000|2025-08-01 14:45:00|5435.8|5429.8|5437.8|5431.8|5449.9|5443.9|5434|5428|110
1754059800000|2025-08-01 14:50:00|5438.7|5432.7|5438.3|5432.3|5446.2|5440.2|5435.4|5429.4|157
1754060100000|2025-08-01 14:55:00|5438.4|5432.4|5433.8|5427.8|5445|5439|5433.2|5427.2|243
1754060400000|2025-08-01 15:00:00|5433.2|5427.2|5434.6|5428.6|5439.1|5433.1|5433.2|5427.2|186
1754060700000|2025-08-01 15:05:00|5435.1|5429.1|5433.6|5427.6|5442.6|5436.6|5433.2|5427.2|73
1754061000000|2025-08-01 15:10:00|5433.2|5427.2|5428.4|5422.4|5433.6|5427.6|5426.9|5420.9|187
1754061300000|2025-08-01 15:15:00|5427.9|5421.9|5431.6|5425.6|5433.2|5427.2|5425.9|5419.9|211
1754061600000|2025-08-01 15:20:00|5430.3|5424.3|5424.6|5418.6|5433.1|5427.1|5424.1|5418.1|101
1754061900000|2025-08-01 15:25:00|5422.6|5416.6|5425.6|5419.6|5431.1|5425.1|5419.7|5413.7|580
1754062200000|2025-08-01 15:30:00|5425.7|5419.7|5435.5|5429.5|5437.2|5431.2|5425.3|5419.3|175
1754062500000|2025-08-01 15:35:00|5436.5|5430.5|5429|5423|5437.5|5431.5|5426|5420|200
1754062800000|2025-08-01 15:40:00|5429.4|5423.4|5435.6|5429.6|5437.1|5431.1|5427.9|5421.9|289
1754063100000|2025-08-01 15:45:00|5435.1|5429.1|5445|5439|5448.1|5442.1|5435.1|5429.1|1181
1754063400000|2025-08-01 15:50:00|5444.5|5438.5|5448|5442|5450.6|5444.6|5442|5436|297
1754063700000|2025-08-01 15:55:00|5447.9|5441.9|5448.5|5442.5|5451|5445|5445|5439|148
1754064000000|2025-08-01 16:00:00|5452|5446|5452.7|5446.7|5454.4|5448.4|5451.4|5445.4|192
1754064300000|2025-08-01 16:05:00|5452.3|5446.3|5452.6|5446.6|5457.6|5451.6|5448.8|5442.8|364
1754064600000|2025-08-01 16:10:00|5452.1|5446.1|5439|5433|5455|5449|5438.4|5432.4|182
1754064900000|2025-08-01 16:15:00|5438.4|5432.4|5434.8|5428.8|5441.7|5435.7|5433.8|5427.8|159
1754065200000|2025-08-01 16:20:00|5435.3|5429.3|5433.8|5427.8|5438.6|5432.6|5432.8|5426.8|83
1754065500000|2025-08-01 16:25:00|5433.4|5427.4|5433.9|5427.9|5433.9|5427.9|5430.5|5424.5|42
1754065800000|2025-08-01 16:30:00|5433.4|5427.4|5431.9|5425.9|5433.9|5427.9|5425.5|5419.5|254
1754066100000|2025-08-01 16:35:00|5432.9|5426.9|5424.4|5418.4|5434.9|5428.9|5422.4|5416.4|383
1754066400000|2025-08-01 16:40:00|5424.3|5418.3|5425|5419|5428.7|5422.7|5423.7|5417.7|154
1754066700000|2025-08-01 16:45:00|5424.3|5418.3|5429.3|5423.3|5430.4|5424.4|5420.8|5414.8|153
1754067000000|2025-08-01 16:50:00|5428.8|5422.8|5434.2|5428.2|5434.7|5428.7|5425|5419|187
1754067300000|2025-08-01 16:55:00|5433.8|5427.8|5438.9|5432.9|5440.5|5434.5|5431.3|5425.3|107
1754067600000|2025-08-01 17:00:00|5438.3|5432.3|5441.9|5435.9|5446.8|5440.8|5438|5432|201
1754067900000|2025-08-01 17:05:00|5441.5|5435.5|5435.9|5429.9|5441.9|5435.9|5434.3|5428.3|97
1754068200000|2025-08-01 17:10:00|5436.3|5430.3|5438.5|5432.5|5440.9|5434.9|5433.2|5427.2|223
1754068500000|2025-08-01 17:15:00|5438.3|5432.3|5439.9|5433.9|5440.5|5434.5|5432|5426|170
1754068800000|2025-08-01 17:20:00|5439.5|5433.5|5448.9|5442.9|5452.5|5446.5|5438.9|5432.9|256
1754069100000|2025-08-01 17:25:00|5447.4|5441.4|5450.9|5444.9|5452.9|5446.9|5445.9|5439.9|144
1754069400000|2025-08-01 17:30:00|5451.3|5445.3|5448.7|5442.7|5456.6|5450.6|5448.7|5442.7|138
1754069700000|2025-08-01 17:35:00|5449.3|5443.3|5459.9|5453.9|5460.5|5454.5|5449.3|5443.3|338
1754070000000|2025-08-01 17:40:00|5459.4|5453.4|5458.9|5452.9|5461.4|5455.4|5455.9|5449.9|368
1754070300000|2025-08-01 17:45:00|5460.3|5454.3|5461.8|5455.8|5463.2|5457.2|5456.8|5450.8|561
1754070600000|2025-08-01 17:50:00|5462.7|5456.7|5456.6|5450.6|5463.8|5457.8|5453.8|5447.8|580
1754070900000|2025-08-01 17:55:00|5455.8|5449.8|5447.7|5441.7|5456.1|5450.1|5444.7|5438.7|664
1754071200000|2025-08-01 18:00:00|5448.2|5442.2|5442.2|5436.2|5448.2|5442.2|5441.7|5435.7|1713
1754071500000|2025-08-01 18:05:00|5443.2|5437.2|5446.7|5440.7|5449.5|5443.5|5442.1|5436.1|740
1754071800000|2025-08-01 18:10:00|5446.8|5440.8|5440.5|5434.5|5447.9|5441.9|5439.9|5433.9|1898
1754072100000|2025-08-01 18:15:00|5440.9|5434.9|5435.9|5429.9|5442.1|5436.1|5431.9|5425.9|1166
1754265600000|2025-08-04 00:00:00|5432.5|5426.5|5427|5421|5439|5433|5417.4|5411.4|201
1754265900000|2025-08-04 00:05:00|5427.1|5421.1|5417.2|5411.2|5427.2|5421.2|5417.2|5411.2|58
1754266200000|2025-08-04 00:10:00|5417.1|5411.1|5420.3|5414.3|5420.3|5414.3|5414.1|5408.1|35
1754266500000|2025-08-04 00:15:00|5420.7|5414.7|5428.3|5422.3|5428.3|5422.3|5420.7|5414.7|5
1754266800000|2025-08-04 00:20:00|5428.2|5422.2|5427.6|5421.6|5433.7|5427.7|5424.9|5418.9|118
1754267100000|2025-08-04 00:25:00|5428.3|5422.3|5433.8|5427.8|5434.2|5428.2|5427.8|5421.8|2
1754267400000|2025-08-04 00:30:00|5433.7|5427.7|5431.8|5425.8|5433.7|5427.7|5431.6|5425.6|9
1754267700000|2025-08-04 00:35:00|5432.2|5426.2|5433.7|5427.7|5437.2|5431.2|5432.2|5426.2|9
1754268000000|2025-08-04 00:40:00|5433.8|5427.8|5432.7|5426.7|5434.2|5428.2|5431.3|5425.3|12
1754268300000|2025-08-04 00:45:00|5432.8|5426.8|5432.5|5426.5|5432.8|5426.8|5431.2|5425.2|0
1754268600000|2025-08-04 00:50:00|5432.2|5426.2|5433.7|5427.7|5434.9|5428.9|5432.2|5426.2|22
1754268900000|2025-08-04 00:55:00|5433.5|5427.5|5434.5|5428.5|5435.8|5429.8|5432.8|5426.8|85
1754269200000|2025-08-04 01:00:00|5434.4|5428.4|5428.9|5422.9|5435.4|5429.4|5427.9|5421.9|17
1754269500000|2025-08-04 01:05:00|5429.4|5423.4|5425.4|5419.4|5429.9|5423.9|5423.9|5417.9|97
1754269800000|2025-08-04 01:10:00|5424.4|5418.4|5418.4|5412.4|5425.4|5419.4|5417|5411|12
1754270100000|2025-08-04 01:15:00|5418.7|5412.7|5417.4|5411.4|5419.5|5413.5|5414.9|5408.9|0
1754270400000|2025-08-04 01:20:00|5416.9|5410.9|5415.4|5409.4|5417.5|5411.5|5414.4|5408.4|3
1754270700000|2025-08-04 01:25:00|5415.2|5409.2|5417.3|5411.3|5419.4|5413.4|5415.2|5409.2|1
1754271000000|2025-08-04 01:30:00|5418.3|5412.3|5423.3|5417.3|5423.3|5417.3|5418.2|5412.2|4
1754271300000|2025-08-04 01:35:00|5422.3|5416.3|5425.2|5419.2|5427.3|5421.3|5422.3|5416.3|2
1754271600000|2025-08-04 01:40:00|5424.7|5418.7|5427.3|5421.3|5427.5|5421.5|5423.5|5417.5|3
1754271900000|2025-08-04 01:45:00|5427.2|5421.2|5430.3|5424.3|5431.3|5425.3|5427.2|5421.2|0
1754272200000|2025-08-04 01:50:00|5431.1|5425.1|5430.7|5424.7|5433.3|5427.3|5430.2|5424.2|122
1754272500000|2025-08-04 01:55:00|5429.6|5423.6|5431.8|5425.8|5432.6|5426.6|5429.3|5423.3|31
1754272800000|2025-08-04 02:00:00|5432.8|5426.8|5429.3|5423.3|5432.8|5426.8|5428.8|5422.8|2
1754273100000|2025-08-04 02:05:00|5428.9|5422.9|5427.7|5421.7|5429.3|5423.3|5425.8|5419.8|10
1754273400000|2025-08-04 02:10:00|5427.3|5421.3|5424.7|5418.7|5427.3|5421.3|5424.2|5418.2|0
1754273700000|2025-08-04 02:15:00|5424.8|5418.8|5424.9|5418.9|5425.8|5419.8|5424.2|5418.2|1
1754274000000|2025-08-04 02:20:00|5425.3|5419.3|5430.7|5424.7|5431.5|5425.5|5425.3|5419.3|61
1754274300000|2025-08-04 02:25:00|5431.4|5425.4|5430.5|5424.5|5433.2|5427.2|5430.5|5424.5|25
1754274600000|2025-08-04 02:30:00|5429.5|5423.5|5434.7|5428.7|5435.2|5429.2|5429.5|5423.5|16
1754274900000|2025-08-04 02:35:00|5435|5429|5431.5|5425.5|5435.5|5429.5|5430.5|5424.5|5
1754275200000|2025-08-04 02:40:00|5430.5|5424.5|5434.9|5428.9|5436.1|5430.1|5430.5|5424.5|13
1754275500000|2025-08-04 02:45:00|5434.8|5428.8|5434.6|5428.6|5436.1|5430.1|5431.8|5425.8|4
1754275800000|2025-08-04 02:50:00|5433.9|5427.9|5436.1|5430.1|5436.8|5430.8|5432.1|5426.1|2
1754276100000|2025-08-04 02:55:00|5435.6|5429.6|5439.7|5433.7|5439.8|5433.8|5435.1|5429.1|1
1754276400000|2025-08-04 03:00:00|5440|5434|5438|5432|5440.6|5434.6|5436.6|5430.6|0
1754276700000|2025-08-04 03:05:00|5438.1|5432.1|5446|5440|5446.9|5440.9|5438.1|5432.1|43
1754277000000|2025-08-04 03:10:00|5445.9|5439.9|5443.9|5437.9|5445.9|5439.9|5442.7|5436.7|3
1754277300000|2025-08-04 03:15:00|5444.4|5438.4|5434.9|5428.9|5446.7|5440.7|5434.9|5428.9|3
1754277600000|2025-08-04 03:20:00|5435.2|5429.2|5430.8|5424.8|5435.9|5429.9|5429.6|5423.6|2
1754277900000|2025-08-04 03:25:00|5430.6|5424.6|5428.6|5422.6|5430.7|5424.7|5425.8|5419.8|2
1754278200000|2025-08-04 03:30:00|5428.7|5422.7|5429.2|5423.2|5429.7|5423.7|5427.7|5421.7|1
1754278500000|2025-08-04 03:35:00|5428.6|5422.6|5432.8|5426.8|5432.8|5426.8|5428.2|5422.2|1
1754278800000|2025-08-04 03:40:00|5431.6|5425.6|5431.8|5425.8|5433.8|5427.8|5431.2|5425.2|0
1754279100000|2025-08-04 03:45:00|5431.7|5425.7|5431.2|5425.2|5432.8|5426.8|5430.8|5424.8|0
1754279400000|2025-08-04 03:50:00|5431.8|5425.8|5431.2|5425.2|5432.8|5426.8|5429.6|5423.6|0
1754279700000|2025-08-04 03:55:00|5431.6|5425.6|5434.8|5428.8|5434.8|5428.8|5431.2|5425.2|0
1754280000000|2025-08-04 04:00:00|5435.2|5429.2|5435.8|5429.8|5436.8|5430.8|5434.6|5428.6|1
1754280300000|2025-08-04 04:05:00|5435.6|5429.6|5429.2|5423.2|5435.6|5429.6|5429.2|5423.2|3
1754280600000|2025-08-04 04:10:00|5429.6|5423.6|5428.7|5422.7|5429.8|5423.8|5428.2|5422.2|0
1754280900000|2025-08-04 04:15:00|5427.7|5421.7|5431.7|5425.7|5431.7|5425.7|5427.2|5421.2|0
1754281200000|2025-08-04 04:20:00|5430.8|5424.8|5429.8|5423.8|5431.8|5425.8|5429.8|5423.8|0
1754281500000|2025-08-04 04:25:00|5430.2|5424.2|5433.8|5427.8|5433.8|5427.8|5430.2|5424.2|0
1754281800000|2025-08-04 04:30:00|5432.8|5426.8|5433.2|5427.2|5433.5|5427.5|5432.8|5426.8|0
1754282100000|2025-08-04 04:35:00|5432.7|5426.7|5431.8|5425.8|5433.3|5427.3|5431.5|5425.5|0
1754282400000|2025-08-04 04:40:00|5432.1|5426.1|5431.8|5425.8|5433.8|5427.8|5431.5|5425.5|0
1754282700000|2025-08-04 04:45:00|5431.1|5425.1|5434.8|5428.8|5436.1|5430.1|5430.8|5424.8|1
1754283000000|2025-08-04 04:50:00|5434.1|5428.1|5433.8|5427.8|5434.1|5428.1|5433.6|5427.6|0
1754283300000|2025-08-04 04:55:00|5434.5|5428.5|5432.8|5426.8|5434.8|5428.8|5432.6|5426.6|0
1754283600000|2025-08-04 05:00:00|5431.6|5425.6|5431.8|5425.8|5432.8|5426.8|5430.8|5424.8|2
1754283900000|2025-08-04 05:05:00|5431.6|5425.6|5432.7|5426.7|5433.5|5427.5|5430.2|5424.2|3
1754284200000|2025-08-04 05:10:00|5433.1|5427.1|5431.7|5425.7|5436.7|5430.7|5431.7|5425.7|7
1754284500000|2025-08-04 05:15:00|5431.6|5425.6|5432.7|5426.7|5433.7|5427.7|5431.5|5425.5|3
1754284800000|2025-08-04 05:20:00|5433.1|5427.1|5432.7|5426.7|5433.7|5427.7|5430.7|5424.7|0
1754285100000|2025-08-04 05:25:00|5432.6|5426.6|5434.7|5428.7|5435.7|5429.7|5431.7|5425.7|0
1754285400000|2025-08-04 05:30:00|5435.1|5429.1|5441.7|5435.7|5443.7|5437.7|5434.5|5428.5|8
1754285700000|2025-08-04 05:35:00|5441.5|5435.5|5442.5|5436.5|5444.6|5438.6|5441.1|5435.1|6
1754286000000|2025-08-04 05:40:00|5442.7|5436.7|5448.7|5442.7|5449.7|5443.7|5442.7|5436.7|11
1754286300000|2025-08-04 05:45:00|5448.5|5442.5|5438.6|5432.6|5448.5|5442.5|5438.2|5432.2|26
1754286600000|2025-08-04 05:50:00|5439.7|5433.7|5440.6|5434.6|5443.6|5437.6|5438.6|5432.6|3
1754286900000|2025-08-04 05:55:00|5441.7|5435.7|5437.4|5431.4|5441.7|5435.7|5436.6|5430.6|0
1754287200000|2025-08-04 06:00:00|5437.1|5431.1|5440.6|5434.6|5440.7|5434.7|5436.6|5430.6|0
1754287500000|2025-08-04 06:05:00|5441.3|5435.3|5445.7|5439.7|5445.7|5439.7|5439.6|5433.6|0
1754287800000|2025-08-04 06:10:00|5445.6|5439.6|5449.4|5443.4|5450.4|5444.4|5442.6|5436.6|42
1754288100000|2025-08-04 06:15:00|5449.3|5443.3|5450.7|5444.7|5451.7|5445.7|5447.4|5441.4|58
1754288400000|2025-08-04 06:20:00|5450.1|5444.1|5459.2|5453.2|5459.5|5453.5|5450|5444|103
1754288700000|2025-08-04 06:25:00|5458.9|5452.9|5452.9|5446.9|5458.9|5452.9|5452.5|5446.5|29
1754289000000|2025-08-04 06:30:00|5452.5|5446.5|5454.2|5448.2|5456.2|5450.2|5451.9|5445.9|24
1754289300000|2025-08-04 06:35:00|5454.9|5448.9|5456.9|5450.9|5457.2|5451.2|5453.2|5447.2|1
1754289600000|2025-08-04 06:40:00|5456.5|5450.5|5459|5453|5460|5454|5456.5|5450.5|5
1754289900000|2025-08-04 06:45:00|5458|5452|5460.8|5454.8|5461.5|5455.5|5458|5452|15
1754290200000|2025-08-04 06:50:00|5461.3|5455.3|5460.8|5454.8|5461.4|5455.4|5459.1|5453.1|5
1754290500000|2025-08-04 06:55:00|5460.1|5454.1|5458.3|5452.3|5460.4|5454.4|5456.1|5450.1|3
1754290800000|2025-08-04 07:00:00|5457.3|5451.3|5457.4|5451.4|5459.3|5453.3|5453.1|5447.1|1
1754291100000|2025-08-04 07:05:00|5457.3|5451.3|5456.4|5450.4|5457.4|5451.4|5453.3|5447.3|1
1754291400000|2025-08-04 07:10:00|5456.7|5450.7|5448.6|5442.6|5456.7|5450.7|5448.6|5442.6|2
1754291700000|2025-08-04 07:15:00|5449.1|5443.1|5450.1|5444.1|5452.7|5446.7|5448.7|5442.7|1
1754292000000|2025-08-04 07:20:00|5450.2|5444.2|5456.7|5450.7|5456.7|5450.7|5450.2|5444.2|0
1754292300000|2025-08-04 07:25:00|5456.4|5450.4|5466|5460|5467.4|5461.4|5455.4|5449.4|33
1754292600000|2025-08-04 07:30:00|5465.9|5459.9|5457.3|5451.3|5465.9|5459.9|5456.8|5450.8|7
1754292900000|2025-08-04 07:35:00|5458.1|5452.1|5450.1|5444.1|5458.2|5452.2|5450.1|5444.1|45
1754293200000|2025-08-04 07:40:00|5448.2|5442.2|5457.1|5451.1|5457.1|5451.1|5448.1|5442.1|409
1754293500000|2025-08-04 07:45:00|5456.2|5450.2|5450.1|5444.1|5456.2|5450.2|5449.1|5443.1|6
1754293800000|2025-08-04 07:50:00|5450.6|5444.6|5453.1|5447.1|5453.2|5447.2|5450.1|5444.1|1
1754294100000|2025-08-04 07:55:00|5452.9|5446.9|5461.1|5455.1|5461.2|5455.2|5452.1|5446.1|59
1754294400000|2025-08-04 08:00:00|5461.2|5455.2|5462.2|5456.2|5464.1|5458.1|5459.3|5453.3|4
1754294700000|2025-08-04 08:05:00|5461.7|5455.7|5457.7|5451.7|5461.7|5455.7|5457.2|5451.2|2
1754295000000|2025-08-04 08:10:00|5457.1|5451.1|5451.7|5445.7|5457.1|5451.1|5449.3|5443.3|2
1754295300000|2025-08-04 08:15:00|5451.3|5445.3|5453.7|5447.7|5454.7|5448.7|5448.2|5442.2|11
1754295600000|2025-08-04 08:20:00|5453.2|5447.2|5452.7|5446.7|5454|5448|5450.2|5444.2|1
1754295900000|2025-08-04 08:25:00|5453|5447|5455.2|5449.2|5455.7|5449.7|5450.3|5444.3|3
1754296200000|2025-08-04 08:30:00|5455|5449|5446.2|5440.2|5456.2|5450.2|5445.2|5439.2|63
1754296500000|2025-08-04 08:35:00|5445|5439|5437.2|5431.2|5446.7|5440.7|5436.8|5430.8|34
1754296800000|2025-08-04 08:40:00|5437.7|5431.7|5432.5|5426.5|5437.7|5431.7|5431.5|5425.5|28
1754297100000|2025-08-04 08:45:00|5432.2|5426.2|5434.1|5428.1|5435|5429|5429|5423|15
1754297400000|2025-08-04 08:50:00|5434.5|5428.5|5432|5426|5434.5|5428.5|5429|5423|14
1754297700000|2025-08-04 08:55:00|5432.8|5426.8|5435|5429|5435.5|5429.5|5431.1|5425.1|6
1754298000000|2025-08-04 09:00:00|5435.5|5429.5|5440.6|5434.6|5445.1|5439.1|5435.1|5429.1|0
1754298300000|2025-08-04 09:05:00|5440.3|5434.3|5444.6|5438.6|5446.6|5440.6|5439.6|5433.6|0
1754298600000|2025-08-04 09:10:00|5445.6|5439.6|5440.6|5434.6|5445.8|5439.8|5439.6|5433.6|1
1754298900000|2025-08-04 09:15:00|5441|5435|5441.1|5435.1|5442.2|5436.2|5439.6|5433.6|11
1754299200000|2025-08-04 09:20:00|5441.5|5435.5|5441.2|5435.2|5444.1|5438.1|5441|5435|0
1754299500000|2025-08-04 09:25:00|5441.1|5435.1|5439|5433|5443|5437|5437.8|5431.8|3
1754299800000|2025-08-04 09:30:00|5439.1|5433.1|5433|5427|5439.2|5433.2|5428.2|5422.2|8
1754300100000|2025-08-04 09:35:00|5433.6|5427.6|5430|5424|5435.5|5429.5|5429.1|5423.1|2
1754300400000|2025-08-04 09:40:00|5430.6|5424.6|5432|5426|5433.1|5427.1|5424.1|5418.1|61
1754300700000|2025-08-04 09:45:00|5431.1|5425.1|5430.3|5424.3|5435|5429|5430.2|5424.2|3
1754301000000|2025-08-04 09:50:00|5430.8|5424.8|5429.8|5423.8|5431.2|5425.2|5427.8|5421.8|4
1754301300000|2025-08-04 09:55:00|5430|5424|5424.9|5418.9|5430|5424|5424.9|5418.9|13
1754301600000|2025-08-04 10:00:00|5425.7|5419.7|5423.9|5417.9|5425.9|5419.9|5422.8|5416.8|3
1754301900000|2025-08-04 10:05:00|5424.3|5418.3|5424.8|5418.8|5425.7|5419.7|5422.3|5416.3|12
1754302200000|2025-08-04 10:10:00|5425.5|5419.5|5428.7|5422.7|5429.8|5423.8|5424.8|5418.8|9
1754302500000|2025-08-04 10:15:00|5428.9|5422.9|5429.3|5423.3|5430.4|5424.4|5426.9|5420.9|6
1754302800000|2025-08-04 10:20:00|5428.9|5422.9|5424.9|5418.9|5430.8|5424.8|5424.9|5418.9|3
1754303100000|2025-08-04 10:25:00|5425.4|5419.4|5417.3|5411.3|5425.8|5419.8|5417.2|5411.2|10
1754303400000|2025-08-04 10:30:00|5417.2|5411.2|5418.8|5412.8|5419.8|5413.8|5417.2|5411.2|4
1754303700000|2025-08-04 10:35:00|5417.8|5411.8|5419.1|5413.1|5419.7|5413.7|5417.3|5411.3|3
1754304000000|2025-08-04 10:40:00|5419.5|5413.5|5420.6|5414.6|5422.9|5416.9|5418.8|5412.8|8
1754304300000|2025-08-04 10:45:00|5420.8|5414.8|5421.8|5415.8|5422.8|5416.8|5419.5|5413.5|2
1754304600000|2025-08-04 10:50:00|5421.4|5415.4|5423.8|5417.8|5424.5|5418.5|5420.3|5414.3|8
1754304900000|2025-08-04 10:55:00|5423.6|5417.6|5418.1|5412.1|5423.6|5417.6|5417.8|5411.8|2
1754305200000|2025-08-04 11:00:00|5418.5|5412.5|5416.6|5410.6|5418.5|5412.5|5413.1|5407.1|29
1754305500000|2025-08-04 11:05:00|5415.7|5409.7|5415.9|5409.9|5419.9|5413.9|5413.9|5407.9|12
1754305800000|2025-08-04 11:10:00|5415.1|5409.1|5417.2|5411.2|5417.4|5411.4|5413.2|5407.2|9
1754306100000|2025-08-04 11:15:00|5418.1|5412.1|5411|5405|5418.1|5412.1|5410.4|5404.4|122
1754306400000|2025-08-04 11:20:00|5411.4|5405.4|5416|5410|5417.1|5411.1|5409.8|5403.8|10
1754306700000|2025-08-04 11:25:00|5415.9|5409.9|5412.5|5406.5|5418.6|5412.6|5412|5406|16
1754307000000|2025-08-04 11:30:00|5412.1|5406.1|5409.6|5403.6|5412.6|5406.6|5408|5402|7
1754307300000|2025-08-04 11:35:00|5410.6|5404.6|5411|5405|5412.6|5406.6|5409.1|5403.1|8
1754307600000|2025-08-04 11:40:00|5410.2|5404.2|5402.5|5396.5|5410.5|5404.5|5400.7|5394.7|202
1754307900000|2025-08-04 11:45:00|5402|5396|5398.6|5392.6|5402.6|5396.6|5398.6|5392.6|45
1754308200000|2025-08-04 11:50:00|5398.5|5392.5|5401.1|5395.1|5401.8|5395.8|5398.4|5392.4|114
1754308500000|2025-08-04 11:55:00|5401.5|5395.5|5393.8|5387.8|5401.8|5395.8|5393.8|5387.8|160
1754308800000|2025-08-04 12:00:00|5393.5|5387.5|5384.4|5378.4|5393.5|5387.5|5384.4|5378.4|418
1754309100000|2025-08-04 12:05:00|5384.7|5378.7|5395.4|5389.4|5395.4|5389.4|5383.7|5377.7|317
1754309400000|2025-08-04 12:10:00|5395.2|5389.2|5395.9|5389.9|5397.6|5391.6|5393.2|5387.2|61
1754309700000|2025-08-04 12:15:00|5394.9|5388.9|5398.4|5392.4|5400.2|5394.2|5394.9|5388.9|50
1754310000000|2025-08-04 12:20:00|5398.2|5392.2|5397.9|5391.9|5403.1|5397.1|5397.9|5391.9|106
1754310300000|2025-08-04 12:25:00|5397.5|5391.5|5399.4|5393.4|5399.7|5393.7|5396.9|5390.9|88
1754310600000|2025-08-04 12:30:00|5399.2|5393.2|5399.2|5393.2|5400.2|5394.2|5396.7|5390.7|67
1754310900000|2025-08-04 12:35:00|5399.6|5393.6|5399.5|5393.5|5400.6|5394.6|5394.5|5388.5|39
1754311200000|2025-08-04 12:40:00|5399.8|5393.8|5403.1|5397.1|5403.3|5397.3|5399.3|5393.3|15
1754314200000|2025-08-04 13:30:00|5392.2|5386.2|5399|5393|5402.6|5396.6|5384.5|5378.5|516
1754314500000|2025-08-04 13:35:00|5398.5|5392.5|5405.1|5399.1|5409.1|5403.1|5388.2|5382.2|705
1754314800000|2025-08-04 13:40:00|5405.2|5399.2|5401.3|5395.3|5411.1|5405.1|5394.6|5388.6|314
1754315100000|2025-08-04 13:45:00|5401.2|5395.2|5401.9|5395.9|5408.4|5402.4|5400.1|5394.1|424
1754315400000|2025-08-04 13:50:00|5402.8|5396.8|5406.9|5400.9|5408.9|5402.9|5400.3|5394.3|154
1754315700000|2025-08-04 13:55:00|5407.3|5401.3|5417.4|5411.4|5417.4|5411.4|5405.7|5399.7|205
1754316000000|2025-08-04 14:00:00|5417.8|5411.8|5410.8|5404.8|5420.8|5414.8|5402.1|5396.1|115
1754316300000|2025-08-04 14:05:00|5411.1|5405.1|5402.6|5396.6|5411.1|5405.1|5396.4|5390.4|323
1754316600000|2025-08-04 14:10:00|5402.8|5396.8|5412.3|5406.3|5415.4|5409.4|5402.4|5396.4|84
1754316900000|2025-08-04 14:15:00|5411.4|5405.4|5409.4|5403.4|5416|5410|5408.4|5402.4|24
1754317200000|2025-08-04 14:20:00|5408.4|5402.4|5425.6|5419.6|5428.5|5422.5|5401.8|5395.8|185
1754317500000|2025-08-04 14:25:00|5424.5|5418.5|5429.1|5423.1|5439.6|5433.6|5424.5|5418.5|343
1754317800000|2025-08-04 14:30:00|5429.2|5423.2|5434.5|5428.5|5440.6|5434.6|5426|5420|191
1754318100000|2025-08-04 14:35:00|5435.4|5429.4|5432.4|5426.4|5436.4|5430.4|5429.4|5423.4|62
1754318400000|2025-08-04 14:40:00|5432|5426|5435.1|5429.1|5440.4|5434.4|5430.9|5424.9|91
1754318700000|2025-08-04 14:45:00|5434.7|5428.7|5436.7|5430.7|5441.9|5435.9|5434.7|5428.7|44
1754319000000|2025-08-04 14:50:00|5436.2|5430.2|5457.2|5451.2|5463.7|5457.7|5436.2|5430.2|407
1754319300000|2025-08-04 14:55:00|5457.1|5451.1|5455.7|5449.7|5461.7|5455.7|5451.7|5445.7|144
1754319600000|2025-08-04 15:00:00|5454.4|5448.4|5450.4|5444.4|5457|5451|5450|5444|177
1754319900000|2025-08-04 15:05:00|5448.9|5442.9|5454.1|5448.1|5454.7|5448.7|5448.4|5442.4|221
1754320200000|2025-08-04 15:10:00|5454.2|5448.2|5444.8|5438.8|5454.2|5448.2|5444.1|5438.1|321
1754320500000|2025-08-04 15:15:00|5445.3|5439.3|5436.8|5430.8|5445.8|5439.8|5431.8|5425.8|269
1754320800000|2025-08-04 15:20:00|5436.7|5430.7|5438.4|5432.4|5441.2|5435.2|5435.2|5429.2|29
1754321100000|2025-08-04 15:25:00|5438.8|5432.8|5441.9|5435.9|5443.9|5437.9|5437.8|5431.8|30
1754321400000|2025-08-04 15:30:00|5441.8|5435.8|5450.1|5444.1|5450.1|5444.1|5437.4|5431.4|198
1754321700000|2025-08-04 15:35:00|5449.7|5443.7|5446.4|5440.4|5452.1|5446.1|5445.2|5439.2|39
1754322000000|2025-08-04 15:40:00|5446.6|5440.6|5446.4|5440.4|5449.1|5443.1|5443.7|5437.7|66
1754322300000|2025-08-04 15:45:00|5446.1|5440.1|5443|5437|5447.8|5441.8|5440|5434|137
1754322600000|2025-08-04 15:50:00|5443.2|5437.2|5440.7|5434.7|5443.7|5437.7|5438.3|5432.3|219
1754322900000|2025-08-04 15:55:00|5440.6|5434.6|5438.5|5432.5|5440.6|5434.6|5435.7|5429.7|126
1754323200000|2025-08-04 16:00:00|5438.7|5432.7|5439.4|5433.4|5439.7|5433.7|5435.4|5429.4|93
1754323500000|2025-08-04 16:05:00|5439.7|5433.7|5436|5430|5439.7|5433.7|5433.7|5427.7|252
1754323800000|2025-08-04 16:10:00|5436.2|5430.2|5433.2|5427.2|5436.7|5430.7|5429.3|5423.3|29
1754324100000|2025-08-04 16:15:00|5433.3|5427.3|5441.3|5435.3|5442.3|5436.3|5432.3|5426.3|63
1754324400000|2025-08-04 16:20:00|5441.2|5435.2|5442.9|5436.9|5443.9|5437.9|5437.9|5431.9|39
1754324700000|2025-08-04 16:25:00|5443.3|5437.3|5442.5|5436.5|5446.4|5440.4|5441.9|5435.9|123
1754325000000|2025-08-04 16:30:00|5442.4|5436.4|5449.5|5443.5|5454.3|5448.3|5442.4|5436.4|148
1754325300000|2025-08-04 16:35:00|5449.9|5443.9|5442.5|5436.5|5450.4|5444.4|5441.9|5435.9|114
1754325600000|2025-08-04 16:40:00|5442.7|5436.7|5445.3|5439.3|5449.4|5443.4|5439.5|5433.5|225
1754325900000|2025-08-04 16:45:00|5446.3|5440.3|5445.1|5439.1|5450.3|5444.3|5445.1|5439.1|43
1754326200000|2025-08-04 16:50:00|5444.6|5438.6|5432.5|5426.5|5445.1|5439.1|5432.5|5426.5|99
1754326500000|2025-08-04 16:55:00|5433.3|5427.3|5433.5|5427.5|5437.5|5431.5|5432.9|5426.9|135
1754326800000|2025-08-04 17:00:00|5433.4|5427.4|5427.5|5421.5|5433.7|5427.7|5426.1|5420.1|130
1754327100000|2025-08-04 17:05:00|5427.6|5421.6|5425.4|5419.4|5432.1|5426.1|5424.1|5418.1|87
1754327400000|2025-08-04 17:10:00|5424.6|5418.6|5425|5419|5428.5|5422.5|5424.5|5418.5|74
1754327700000|2025-08-04 17:15:00|5425.5|5419.5|5423.1|5417.1|5425.6|5419.6|5420.5|5414.5|202
1754328000000|2025-08-04 17:20:00|5423|5417|5429.5|5423.5|5430.5|5424.5|5422.6|5416.6|150
1754328300000|2025-08-04 17:25:00|5429.9|5423.9|5432|5426|5434|5428|5426.9|5420.9|152
1754328600000|2025-08-04 17:30:00|5432.1|5426.1|5426.5|5420.5|5432.5|5426.5|5426.5|5420.5|41
1754328900000|2025-08-04 17:35:00|5426.1|5420.1|5424.3|5418.3|5427.9|5421.9|5422.4|5416.4|69
1754329200000|2025-08-04 17:40:00|5424.1|5418.1|5428.5|5422.5|5429|5423|5422.4|5416.4|43
1754329500000|2025-08-04 17:45:00|5429.1|5423.1|5425.3|5419.3|5429.5|5423.5|5424.8|5418.8|259
1754329800000|2025-08-04 17:50:00|5425.2|5419.2|5428.4|5422.4|5430.1|5424.1|5425.2|5419.2|541
1754330100000|2025-08-04 17:55:00|5427.7|5421.7|5429|5423|5430.9|5424.9|5426.9|5420.9|117
1754330400000|2025-08-04 18:00:00|5428.6|5422.6|5424.4|5418.4|5431.2|5425.2|5424.4|5418.4|350
1754330700000|2025-08-04 18:05:00|5424.7|5418.7|5425.1|5419.1|5427.7|5421.7|5423.7|5417.7|232
1754331000000|2025-08-04 18:10:00|5425.4|5419.4|5432.9|5426.9|5436.3|5430.3|5420.1|5414.1|905
1754331300000|2025-08-04 18:15:00|5431.9|5425.9|5431.9|5425.9|5435.5|5429.5|5430|5424|578
1754352000000|2025-08-05 00:00:00|5423.7|5417.7|5424.5|5418.5|5426.8|5420.8|5418.6|5412.6|41
1754352300000|2025-08-05 00:05:00|5425.2|5419.2|5431.5|5425.5|5432.5|5426.5|5424.8|5418.8|89
1754352600000|2025-08-05 00:10:00|5431.6|5425.6|5425.7|5419.7|5431.6|5425.6|5424.4|5418.4|13
1754352900000|2025-08-05 00:15:00|5427.5|5421.5|5430.9|5424.9|5431.6|5425.6|5427.4|5421.4|2
1754353200000|2025-08-05 00:20:00|5431.2|5425.2|5426|5420|5434.6|5428.6|5426|5420|53
1754353500000|2025-08-05 00:25:00|5425.1|5419.1|5423.9|5417.9|5425.4|5419.4|5423.9|5417.9|2
1754353800000|2025-08-05 00:30:00|5424.9|5418.9|5419.7|5413.7|5424.9|5418.9|5419|5413|12
1754354100000|2025-08-05 00:35:00|5418.9|5412.9|5415.8|5409.8|5420.7|5414.7|5415.8|5409.8|6
1754354400000|2025-08-05 00:40:00|5416.7|5410.7|5418|5412|5419.7|5413.7|5416.7|5410.7|5
1754354700000|2025-08-05 00:45:00|5417.8|5411.8|5417.7|5411.7|5418.7|5412.7|5416.8|5410.8|2
1754355000000|2025-08-05 00:50:00|5417.8|5411.8|5417.2|5411.2|5417.8|5411.8|5416.3|5410.3|0
1754355300000|2025-08-05 00:55:00|5416.8|5410.8|5415.3|5409.3|5416.8|5410.8|5407.9|5401.9|35
1754355600000|2025-08-05 01:00:00|5415.1|5409.1|5417.3|5411.3|5422.8|5416.8|5415.1|5409.1|4
1754355900000|2025-08-05 01:05:00|5416.5|5410.5|5416.8|5410.8|5417.4|5411.4|5412.1|5406.1|3
1754356200000|2025-08-05 01:10:00|5417.1|5411.1|5415.1|5409.1|5417.8|5411.8|5414.1|5408.1|0
1754356500000|2025-08-05 01:15:00|5414.8|5408.8|5417.1|5411.1|5417.3|5411.3|5413.8|5407.8|6
1754356800000|2025-08-05 01:20:00|5416.8|5410.8|5419.4|5413.4|5419.8|5413.8|5416.1|5410.1|4
1754357100000|2025-08-05 01:25:00|5419.8|5413.8|5424.7|5418.7|5425.4|5419.4|5419.8|5413.8|0
1754357400000|2025-08-05 01:30:00|5425.1|5419.1|5427.2|5421.2|5430.4|5424.4|5423.7|5417.7|1
1754357700000|2025-08-05 01:35:00|5427.1|5421.1|5424.7|5418.7|5427.2|5421.2|5424.7|5418.7|1
1754358000000|2025-08-05 01:40:00|5425.1|5419.1|5426.2|5420.2|5427.1|5421.1|5423.7|5417.7|0
1754358300000|2025-08-05 01:45:00|5426.1|5420.1|5425.7|5419.7|5426.1|5420.1|5423.1|5417.1|7
1754358600000|2025-08-05 01:50:00|5426.1|5420.1|5425.1|5419.1|5426.1|5420.1|5422.4|5416.4|2
1754358900000|2025-08-05 01:55:00|5424.7|5418.7|5424.2|5418.2|5425.1|5419.1|5421.7|5415.7|4
1754359200000|2025-08-05 02:00:00|5424.1|5418.1|5427.1|5421.1|5427.1|5421.1|5423.1|5417.1|3
1754359500000|2025-08-05 02:05:00|5427.2|5421.2|5428.1|5422.1|5430.1|5424.1|5426.7|5420.7|2
1754359800000|2025-08-05 02:10:00|5428.6|5422.6|5426.2|5420.2|5429.2|5423.2|5426.1|5420.1|0
1754360100000|2025-08-05 02:15:00|5425.6|5419.6|5427.1|5421.1|5427.1|5421.1|5425.1|5419.1|1
1754360400000|2025-08-05 02:20:00|5426.9|5420.9|5424.6|5418.6|5426.9|5420.9|5424.1|5418.1|5
1754360700000|2025-08-05 02:25:00|5424.1|5418.1|5422.6|5416.6|5424.6|5418.6|5420.7|5414.7|2
1754361000000|2025-08-05 02:30:00|5422.9|5416.9|5423|5417|5424.2|5418.2|5418.5|5412.5|6
1754361300000|2025-08-05 02:35:00|5423.5|5417.5|5416.2|5410.2|5424|5418|5416|5410|1
1754361600000|2025-08-05 02:40:00|5416|5410|5420.5|5414.5|5423|5417|5416|5410|10
1754361900000|2025-08-05 02:45:00|5421|5415|5417.2|5411.2|5421.5|5415.5|5416|5410|8
1754362200000|2025-08-05 02:50:00|5417.9|5411.9|5416.7|5410.7|5419|5413|5415.2|5409.2|6
1754362500000|2025-08-05 02:55:00|5417|5411|5413.5|5407.5|5417|5411|5412.5|5406.5|5
1754362800000|2025-08-05 03:00:00|5413.2|5407.2|5417.3|5411.3|5417.3|5411.3|5411.2|5405.2|5
1754363100000|2025-08-05 03:05:00|5417|5411|5419|5413|5419.2|5413.2|5415.2|5409.2|0
1754363400000|2025-08-05 03:10:00|5419.2|5413.2|5423|5417|5425.2|5419.2|5418.2|5412.2|4
1754363700000|2025-08-05 03:15:00|5423.1|5417.1|5421.3|5415.3|5428|5422|5420.3|5414.3|7
1754364000000|2025-08-05 03:20:00|5421.6|5415.6|5422.3|5416.3|5425.3|5419.3|5421|5415|0
1754364300000|2025-08-05 03:25:00|5422.6|5416.6|5424.6|5418.6|5425.6|5419.6|5422|5416|0
1754364600000|2025-08-05 03:30:00|5425|5419|5429.5|5423.5|5429.5|5423.5|5425|5419|6
1754364900000|2025-08-05 03:35:00|5431|5425|5429.1|5423.1|5432.3|5426.3|5429.1|5423.1|5
1754365200000|2025-08-05 03:40:00|5428.3|5422.3|5428.3|5422.3|5429.3|5423.3|5427.3|5421.3|0
1754365500000|2025-08-05 03:45:00|5427.3|5421.3|5427.4|5421.4|5427.4|5421.4|5427.3|5421.3|0
1754365800000|2025-08-05 03:50:00|5427.3|5421.3|5426.3|5420.3|5428.3|5422.3|5423.3|5417.3|1
1754366100000|2025-08-05 03:55:00|5426.1|5420.1|5426.6|5420.6|5429.3|5423.3|5426.1|5420.1|1
1754366400000|2025-08-05 04:00:00|5427.1|5421.1|5426.1|5420.1|5428.2|5422.2|5426.1|5420.1|0
1754366700000|2025-08-05 04:05:00|5426.6|5420.6|5423.2|5417.2|5427.2|5421.2|5423.2|5417.2|3
1754367000000|2025-08-05 04:10:00|5422.6|5416.6|5423|5417|5423.2|5417.2|5420.7|5414.7|2
1754367300000|2025-08-05 04:15:00|5422.6|5416.6|5422.2|5416.2|5423.2|5417.2|5422.1|5416.1|3
1754367600000|2025-08-05 04:20:00|5422.1|5416.1|5424.8|5418.8|5424.8|5418.8|5421|5415|3
1754367900000|2025-08-05 04:25:00|5425.1|5419.1|5426.2|5420.2|5427.4|5421.4|5424.9|5418.9|2
1754368200000|2025-08-05 04:30:00|5426.1|5420.1|5426.1|5420.1|5426.6|5420.6|5425.4|5419.4|10
1754368500000|2025-08-05 04:35:00|5425.9|5419.9|5426.7|5420.7|5426.7|5420.7|5425.7|5419.7|0
1754368800000|2025-08-05 04:40:00|5426.6|5420.6|5426.2|5420.2|5426.7|5420.7|5426.2|5420.2|1
1754369100000|2025-08-05 04:45:00|5425.7|5419.7|5427.2|5421.2|5428|5422|5425.7|5419.7|2
1754369400000|2025-08-05 04:50:00|||||||||1
1754369700000|2025-08-05 04:55:00|5426.7|5420.7|5426.2|5420.2|5427.2|5421.2|5425.7|5419.7|0
1754370000000|2025-08-05 05:00:00|5426.1|5420.1|5426.2|5420.2|5426.7|5420.7|5425.7|5419.7|37
1754370300000|2025-08-05 05:05:00|5426|5420|5426.2|5420.2|5426.7|5420.7|5425.7|5419.7|18
1754370600000|2025-08-05 05:10:00|5426|5420|5427.2|5421.2|5427.7|5421.7|5424.7|5418.7|19
1754370900000|2025-08-05 05:15:00|5427.7|5421.7|5424.7|5418.7|5427.7|5421.7|5424.7|5418.7|2
1754371200000|2025-08-05 05:20:00|5425.1|5419.1|5426.4|5420.4|5427|5421|5425.1|5419.1|32
1754371500000|2025-08-05 05:25:00|5426|5420|5429.4|5423.4|5429.9|5423.9|5425.9|5419.9|0
1754371800000|2025-08-05 05:30:00|5429.7|5423.7|5429.9|5423.9|5432.1|5426.1|5428.7|5422.7|19
1754372100000|2025-08-05 05:35:00|5430.2|5424.2|5431.2|5425.2|5435|5429|5429.9|5423.9|19
1754372400000|2025-08-05 05:40:00|5431.5|5425.5|5437|5431|5438.5|5432.5|5430.2|5424.2|5
1754372700000|2025-08-05 05:45:00|5437.4|5431.4|5440.5|5434.5|5441.5|5435.5|5436.9|5430.9|9
1754373000000|2025-08-05 05:50:00|5440.9|5434.9|5441.1|5435.1|5441.6|5435.6|5440|5434|14
1754373300000|2025-08-05 05:55:00|5441.5|5435.5|5441|5435|5441.5|5435.5|5438.6|5432.6|8
1754373600000|2025-08-05 06:00:00|5440.6|5434.6|5446|5440|5446.1|5440.1|5439|5433|15
1754373900000|2025-08-05 06:05:00|5446.3|5440.3|5450.1|5444.1|5450.6|5444.6|5445.6|5439.6|3
1754374200000|2025-08-05 06:10:00|5450.5|5444.5|5450.1|5444.1|5451|5445|5449.6|5443.6|9
1754374500000|2025-08-05 06:15:00|5450|5444|5447|5441|5451.6|5445.6|5446.5|5440.5|75
1754374800000|2025-08-05 06:20:00|5447.1|5441.1|5448|5442|5448.1|5442.1|5446.1|5440.1|3
1754375100000|2025-08-05 06:25:00|5447.6|5441.6|5449.1|5443.1|5451|5445|5447.6|5441.6|4
1754375400000|2025-08-05 06:30:00|5449|5443|5452.1|5446.1|5456.1|5450.1|5449|5443|34
1754375700000|2025-08-05 06:35:00|5451.4|5445.4|5447.1|5441.1|5452.1|5446.1|5446.1|5440.1|4
1754376000000|2025-08-05 06:40:00|5447.5|5441.5|5450.1|5444.1|5450.1|5444.1|5447.1|5441.1|2
1754376300000|2025-08-05 06:45:00|5449.5|5443.5|5447|5441|5450.8|5444.8|5446.1|5440.1|3
1754376600000|2025-08-05 06:50:00|5447.1|5441.1|5444.1|5438.1|5450.1|5444.1|5443.8|5437.8|1
1754376900000|2025-08-05 06:55:00|5443.8|5437.8|5444.9|5438.9|5446.4|5440.4|5443.8|5437.8|0
1754377200000|2025-08-05 07:00:00|5445.1|5439.1|5445.1|5439.1|5446.9|5440.9|5443.1|5437.1|6
1754377500000|2025-08-05 07:05:00|5444.9|5438.9|5444.9|5438.9|5445.1|5439.1|5440.6|5434.6|5
1754377800000|2025-08-05 07:10:00|5445.1|5439.1|5443.1|5437.1|5445.1|5439.1|5441.8|5435.8|0
1754378100000|2025-08-05 07:15:00|5443.8|5437.8|5447.9|5441.9|5448.1|5442.1|5443.1|5437.1|0
1754378400000|2025-08-05 07:20:00|5447.6|5441.6|5453.9|5447.9|5454.9|5448.9|5447.6|5441.6|7
1754378700000|2025-08-05 07:25:00|5453.6|5447.6|5451.1|5445.1|5453.9|5447.9|5451.1|5445.1|1
1754379000000|2025-08-05 07:30:00|5451.9|5445.9|5454.1|5448.1|5455.4|5449.4|5451.8|5445.8|0
1754379300000|2025-08-05 07:35:00|5454.6|5448.6|5449.8|5443.8|5454.6|5448.6|5448.9|5442.9|6
1754379600000|2025-08-05 07:40:00|5449.4|5443.4|5459.3|5453.3|5459.3|5453.3|5449|5443|20
1754379900000|2025-08-05 07:45:00|5459.1|5453.1|5457|5451|5460.5|5454.5|5455.9|5449.9|27
1754380200000|2025-08-05 07:50:00|5456.9|5450.9|5456.3|5450.3|5458.5|5452.5|5455.5|5449.5|0
1754380500000|2025-08-05 07:55:00|5456|5450|5457|5451|5457|5451|5455.5|5449.5|7
1754380800000|2025-08-05 08:00:00|5457.9|5451.9|5456.5|5450.5|5458.2|5452.2|5456.5|5450.5|4
1754381100000|2025-08-05 08:05:00|5456.9|5450.9|5458.5|5452.5|5459|5453|5456.5|5450.5|25
1754381400000|2025-08-05 08:10:00|5458|5452|5459|5453|5459.5|5453.5|5457.5|5451.5|7
1754381700000|2025-08-05 08:15:00|5459.4|5453.4|5465|5459|5465|5459|5458.5|5452.5|70
1754382000000|2025-08-05 08:20:00|5464.5|5458.5|5470.7|5464.7|5470.7|5464.7|5464.5|5458.5|50
1754382300000|2025-08-05 08:25:00|5471.7|5465.7|5474.1|5468.1|5475|5469|5471.7|5465.7|130
1754382600000|2025-08-05 08:30:00|5474.3|5468.3|5471.1|5465.1|5475.1|5469.1|5470.1|5464.1|12
1754382900000|2025-08-05 08:35:00|5470.3|5464.3|5470.1|5464.1|5471.3|5465.3|5468.1|5462.1|4
1754383200000|2025-08-05 08:40:00|5469.8|5463.8|5465.6|5459.6|5470.3|5464.3|5461.8|5455.8|22
1754383500000|2025-08-05 08:45:00|5465.3|5459.3|5463|5457|5465.3|5459.3|5461.1|5455.1|3
1754383800000|2025-08-05 08:50:00|5462.6|5456.6|5458.1|5452.1|5463|5457|5456.1|5450.1|7
1754384100000|2025-08-05 08:55:00|5458.3|5452.3|5461.1|5455.1|5461.1|5455.1|5457.8|5451.8|5
1754384400000|2025-08-05 09:00:00|5461.6|5455.6|5463|5457|5464.1|5458.1|5459.8|5453.8|8
1754384700000|2025-08-05 09:05:00|5462.6|5456.6|5459|5453|5463.1|5457.1|5459|5453|109
1754385000000|2025-08-05 09:10:00|5458.8|5452.8|5458.6|5452.6|5460.6|5454.6|5458.5|5452.5|93
1754385300000|2025-08-05 09:15:00|5458.5|5452.5|5457.4|5451.4|5459.8|5453.8|5457|5451|122
1754385600000|2025-08-05 09:20:00|5457|5451|5457|5451|5457.7|5451.7|5457|5451|12
1754385900000|2025-08-05 09:25:00|5457.7|5451.7|5457|5451|5458|5452|5457|5451|29
1754386200000|2025-08-05 09:30:00|5457.9|5451.9|5461.2|5455.2|5464.2|5458.2|5457|5451|27
1754386500000|2025-08-05 09:35:00|5461.4|5455.4|5461.2|5455.2|5462.9|5456.9|5460.4|5454.4|1
1754386800000|2025-08-05 09:40:00|5461.4|5455.4|5459.9|5453.9|5461.4|5455.4|5458.9|5452.9|4
1754387100000|2025-08-05 09:45:00|5460.2|5454.2|5453.7|5447.7|5460.9|5454.9|5453.4|5447.4|40
1754387400000|2025-08-05 09:50:00|5454.1|5448.1|5452|5446|5456.9|5450.9|5451.4|5445.4|12
1754387700000|2025-08-05 09:55:00|5451.9|5445.9|5438.4|5432.4|5451.9|5445.9|5438.4|5432.4|25
1754388000000|2025-08-05 10:00:00|5438.8|5432.8|5433.2|5427.2|5439.9|5433.9|5433.1|5427.1|14
1754388300000|2025-08-05 10:05:00|5433.1|5427.1|5436.9|5430.9|5437.9|5431.9|5433.1|5427.1|9
1754388600000|2025-08-05 10:10:00|5436.8|5430.8|5437.8|5431.8|5441.8|5435.8|5434.9|5428.9|0
1754388900000|2025-08-05 10:15:00|5437.1|5431.1|5442.6|5436.6|5443.3|5437.3|5436.4|5430.4|51
1754389200000|2025-08-05 10:20:00|5442.8|5436.8|5452.6|5446.6|5452.6|5446.6|5442.6|5436.6|37
1754389500000|2025-08-05 10:25:00|5452.3|5446.3|5453.1|5447.1|5455.6|5449.6|5451.8|5445.8|12
1754389800000|2025-08-05 10:30:00|5454.1|5448.1|5452.6|5446.6|5454.9|5448.9|5452.1|5446.1|4
1754390100000|2025-08-05 10:35:00|5452.2|5446.2|5452.1|5446.1|5452.2|5446.2|5449.2|5443.2|66
1754390400000|2025-08-05 10:40:00|5450.7|5444.7|5455.6|5449.6|5455.7|5449.7|5449.4|5443.4|138
1754390700000|2025-08-05 10:45:00|5455.2|5449.2|5461.6|5455.6|5467.6|5461.6|5453.9|5447.9|101
1754391000000|2025-08-05 10:50:00|5460.9|5454.9|5460.4|5454.4|5466.4|5460.4|5460.4|5454.4|10
1754391300000|2025-08-05 10:55:00|5460.5|5454.5|5455.7|5449.7|5461.4|5455.4|5455.7|5449.7|40
1754391600000|2025-08-05 11:00:00|5455.9|5449.9|5453.7|5447.7|5455.9|5449.9|5450.7|5444.7|14
1754391900000|2025-08-05 11:05:00|5454.4|5448.4|5458.6|5452.6|5461.2|5455.2|5454.4|5448.4|11
1754392200000|2025-08-05 11:10:00|5458.9|5452.9|5456.9|5450.9|5458.9|5452.9|5456.7|5450.7|2
1754392500000|2025-08-05 11:15:00|5456.7|5450.7|5455.2|5449.2|5459.7|5453.7|5455.1|5449.1|6
1754392800000|2025-08-05 11:20:00|5455.1|5449.1|5458.2|5452.2|5458.3|5452.3|5455.1|5449.1|12
1754393100000|2025-08-05 11:25:00|5457.7|5451.7|5464.8|5458.8|5464.8|5458.8|5457.7|5451.7|9
1754393400000|2025-08-05 11:30:00|5465.2|5459.2|5477.2|5471.2|5477.8|5471.8|5465.2|5459.2|167
1754393700000|2025-08-05 11:35:00|5476.8|5470.8|5474.3|5468.3|5478.3|5472.3|5473.2|5467.2|35
1754394000000|2025-08-05 11:40:00|5474.7|5468.7|5484.5|5478.5|5485.5|5479.5|5474.7|5468.7|78
1754394300000|2025-08-05 11:45:00|5485.5|5479.5|5473.5|5467.5|5486.1|5480.1|5472.4|5466.4|56
1754394600000|2025-08-05 11:50:00|5473.4|5467.4|5474.4|5468.4|5475.5|5469.5|5469.5|5463.5|4
1754394900000|2025-08-05 11:55:00|5474.5|5468.5|5480.4|5474.4|5482.5|5476.5|5474.4|5468.4|75
1754395200000|2025-08-05 12:00:00|5480.2|5474.2|5477.4|5471.4|5480.7|5474.7|5475|5469|32
1754395500000|2025-08-05 12:05:00|5477.5|5471.5|5472.5|5466.5|5480.4|5474.4|5470.4|5464.4|14
1754395800000|2025-08-05 12:10:00|5472.4|5466.4|5459.4|5453.4|5472.4|5466.4|5459|5453|134
1754396100000|2025-08-05 12:15:00|5459.7|5453.7|5456.1|5450.1|5461.1|5455.1|5451.7|5445.7|151
1754396400000|2025-08-05 12:20:00|5455.8|5449.8|5456.5|5450.5|5462.4|5456.4|5455.5|5449.5|129
1754396700000|2025-08-05 12:25:00|5456|5450|5454.6|5448.6|5456.5|5450.5|5451.8|5445.8|26
1754397000000|2025-08-05 12:30:00|5455.1|5449.1|5452.1|5446.1|5455.1|5449.1|5450.6|5444.6|104
1754397300000|2025-08-05 12:35:00|5452.4|5446.4|5446.9|5440.9|5453.4|5447.4|5446.2|5440.2|15
1754397600000|2025-08-05 12:40:00|5447.1|5441.1|5450.4|5444.4|5454.9|5448.9|5447.1|5441.1|20
1754400600000|2025-08-05 13:30:00|5445.5|5439.5|5442|5436|5450.4|5444.4|5431.5|5425.5|788
1754400900000|2025-08-05 13:35:00|5442.4|5436.4|5449.7|5443.7|5452.7|5446.7|5440.8|5434.8|185
1754401200000|2025-08-05 13:40:00|5449.3|5443.3|5440.3|5434.3|5454.2|5448.2|5440.2|5434.2|126
1754401500000|2025-08-05 13:45:00|5440.2|5434.2|5429.2|5423.2|5441|5435|5428.8|5422.8|209
1754401800000|2025-08-05 13:50:00|5428|5422|5415.2|5409.2|5428.5|5422.5|5414.2|5408.2|404
1754402100000|2025-08-05 13:55:00|5414.2|5408.2|5416.1|5410.1|5418|5412|5411.1|5405.1|255
1754402400000|2025-08-05 14:00:00|5415.5|5409.5|5408.8|5402.8|5418.1|5412.1|5405.8|5399.8|244
1754402700000|2025-08-05 14:05:00|5409.5|5403.5|5408.2|5402.2|5411.8|5405.8|5405.6|5399.6|127
1754403000000|2025-08-05 14:10:00|5408.7|5402.7|5411.8|5405.8|5414.8|5408.8|5405.8|5399.8|278
1754403300000|2025-08-05 14:15:00|5412.5|5406.5|5420.8|5414.8|5423.5|5417.5|5411.5|5405.5|134
1754403600000|2025-08-05 14:20:00|5421.8|5415.8|5411.5|5405.5|5421.8|5415.8|5408.2|5402.2|258
1754403900000|2025-08-05 14:25:00|5411.4|5405.4|5400.5|5394.5|5412.4|5406.4|5398.2|5392.2|236
1754404200000|2025-08-05 14:30:00|5400.2|5394.2|5402.5|5396.5|5406.5|5400.5|5399.5|5393.5|53
1754404500000|2025-08-05 14:35:00|5402.2|5396.2|5412.1|5406.1|5412.8|5406.8|5402.2|5396.2|208
1754404800000|2025-08-05 14:40:00|5412.4|5406.4|5400.4|5394.4|5414.4|5408.4|5398.4|5392.4|80
1754405100000|2025-08-05 14:45:00|5401.1|5395.1|5396.3|5390.3|5401.4|5395.4|5395.4|5389.4|153
1754405400000|2025-08-05 14:50:00|5396.4|5390.4|5399.8|5393.8|5402.7|5396.7|5394.7|5388.7|104
1754405700000|2025-08-05 14:55:00|5399.7|5393.7|5396.3|5390.3|5402.3|5396.3|5394.3|5388.3|128
1754406000000|2025-08-05 15:00:00|5396|5390|5390.1|5384.1|5397.3|5391.3|5390.1|5384.1|116
1754406300000|2025-08-05 15:05:00|5390.5|5384.5|5382.6|5376.6|5390.6|5384.6|5380.1|5374.1|792
1754406600000|2025-08-05 15:10:00|5382.2|5376.2|5380.3|5374.3|5383.6|5377.6|5378.9|5372.9|322
1754406900000|2025-08-05 15:15:00|5380.6|5374.6|5379.3|5373.3|5382.9|5376.9|5374.5|5368.5|216
1754407200000|2025-08-05 15:20:00|5380.3|5374.3|5380.3|5374.3|5384.6|5378.6|5378.3|5372.3|59
1754407500000|2025-08-05 15:25:00|5380.6|5374.6|5391.4|5385.4|5391.7|5385.7|5380.6|5374.6|219
1754407800000|2025-08-05 15:30:00|5391.6|5385.6|5387.5|5381.5|5395.5|5389.5|5387|5381|203
1754408100000|2025-08-05 15:35:00|5387.6|5381.6|5385.1|5379.1|5388.6|5382.6|5382|5376|89
1754408400000|2025-08-05 15:40:00|5385.5|5379.5|5383|5377|5386.3|5380.3|5379.5|5373.5|166
1754408700000|2025-08-05 15:45:00|5382.8|5376.8|5382.6|5376.6|5386|5380|5381|5375|102
1754409000000|2025-08-05 15:50:00|5382.3|5376.3|5381.9|5375.9|5382.6|5376.6|5378.3|5372.3|226
1754409300000|2025-08-05 15:55:00|5381.5|5375.5|5377.5|5371.5|5382.9|5376.9|5377.5|5371.5|128
1754409600000|2025-08-05 16:00:00|5377.9|5371.9|5385.2|5379.2|5386.1|5380.1|5377.5|5371.5|190
1754409900000|2025-08-05 16:05:00|5384.6|5378.6|5382.6|5376.6|5386.2|5380.2|5382.2|5376.2|97
1754410200000|2025-08-05 16:10:00|5383.2|5377.2|5385.8|5379.8|5388.3|5382.3|5380.6|5374.6|276
1754410500000|2025-08-05 16:15:00|5385.6|5379.6|5381.8|5375.8|5385.6|5379.6|5381.3|5375.3|145
1754410800000|2025-08-05 16:20:00|5382.3|5376.3|5377.9|5371.9|5382.3|5376.3|5377.7|5371.7|194
1754411100000|2025-08-05 16:25:00|5378.3|5372.3|5382.3|5376.3|5383.3|5377.3|5375.9|5369.9|265
1754411400000|2025-08-05 16:30:00|5382.8|5376.8|5376.3|5370.3|5385.6|5379.6|5376.3|5370.3|308
1754411700000|2025-08-05 16:35:00|5376.6|5370.6|5375|5369|5377.6|5371.6|5373.1|5367.1|266
1754412000000|2025-08-05 16:40:00|5374.3|5368.3|5375|5369|5375.6|5369.6|5373|5367|148
1754412300000|2025-08-05 16:45:00|5374|5368|5376|5370|5377|5371|5373|5367|50
1754412600000|2025-08-05 16:50:00|5375.6|5369.6|5373.6|5367.6|5375.6|5369.6|5370.3|5364.3|94
1754412900000|2025-08-05 16:55:00|5373.8|5367.8|5375.2|5369.2|5377.2|5371.2|5371.3|5365.3|137
1754413200000|2025-08-05 17:00:00|5375.9|5369.9|5381.4|5375.4|5386.4|5380.4|5375.9|5369.9|48
1754413500000|2025-08-05 17:05:00|5381.6|5375.6|5377.6|5371.6|5381.6|5375.6|5376.1|5370.1|37
1754413800000|2025-08-05 17:10:00|5376.9|5370.9|5376.9|5370.9|5378.9|5372.9|5375.9|5369.9|31
1754414100000|2025-08-05 17:15:00|5376.6|5370.6|5376.9|5370.9|5377.6|5371.6|5374.1|5368.1|65
1754414400000|2025-08-05 17:20:00|5376.6|5370.6|5374.9|5368.9|5377.2|5371.2|5373.4|5367.4|63
1754414700000|2025-08-05 17:25:00|5375.1|5369.1|5374.9|5368.9|5376.9|5370.9|5374.9|5368.9|72
1754415000000|2025-08-05 17:30:00|5374.2|5368.2|5377.6|5371.6|5377.9|5371.9|5373.9|5367.9|119
1754415300000|2025-08-05 17:35:00|5378.2|5372.2|5376.9|5370.9|5380.9|5374.9|5376.6|5370.6|106
1754415600000|2025-08-05 17:40:00|5375.9|5369.9|5378|5372|5382.8|5376.8|5375.9|5369.9|125
1754415900000|2025-08-05 17:45:00|5377.6|5371.6|5377.6|5371.6|5380|5374|5376.9|5370.9|189
1754416200000|2025-08-05 17:50:00|5378|5372|5377.1|5371.1|5378.3|5372.3|5375|5369|241
1754416500000|2025-08-05 17:55:00|5377.3|5371.3|5376.3|5370.3|5377.8|5371.8|5373.3|5367.3|158
1754416800000|2025-08-05 18:00:00|5376.9|5370.9|5373.3|5367.3|5376.9|5370.9|5372.9|5366.9|166
1754417100000|2025-08-05 18:05:00|5372.1|5366.1|5370|5364|5374.6|5368.6|5369.3|5363.3|177
1754417400000|2025-08-05 18:10:00|5369|5363|5369.2|5363.2|5371.9|5365.9|5367|5361|851
1754417700000|2025-08-05 18:15:00|5369.6|5363.6|5365.2|5359.2|5371.3|5365.3|5364|5358|384
1754438400000|2025-08-06 00:00:00|5359|5353|5355.8|5349.8|5360.2|5354.2|5352.8|5346.8|248
1754438700000|2025-08-06 00:05:00|5356.8|5350.8|5352.4|5346.4|5357.1|5351.1|5352|5346|54
1754439000000|2025-08-06 00:10:00|5351.4|5345.4|5351.9|5345.9|5353|5347|5350.7|5344.7|69
1754439300000|2025-08-06 00:15:00|5352|5346|5349.2|5343.2|5352.7|5346.7|5349.2|5343.2|106
1754439600000|2025-08-06 00:20:00|5349.4|5343.4|5352.2|5346.2|5352.4|5346.4|5349.2|5343.2|11
1754439900000|2025-08-06 00:25:00|5351.7|5345.7|5349.2|5343.2|5351.7|5345.7|5347.7|5341.7|48
1754440200000|2025-08-06 00:30:00|5349.7|5343.7|5348.8|5342.8|5350.7|5344.7|5347.7|5341.7|24
1754440500000|2025-08-06 00:35:00|5349|5343|5351.4|5345.4|5352.2|5346.2|5348.2|5342.2|69
1754440800000|2025-08-06 00:40:00|5351.7|5345.7|5352.7|5346.7|5353.2|5347.2|5350.3|5344.3|19
1754441100000|2025-08-06 00:45:00|5353.2|5347.2|5354.2|5348.2|5354.3|5348.3|5351.9|5345.9|16
1754441400000|2025-08-06 00:50:00|5354.7|5348.7|5355.3|5349.3|5358|5352|5354.2|5348.2|5
1754441700000|2025-08-06 00:55:00|5355.2|5349.2|5357|5351|5358|5352|5354.2|5348.2|9
1754442000000|2025-08-06 01:00:00|5358|5352|5356.2|5350.2|5361|5355|5355.8|5349.8|11
1754442300000|2025-08-06 01:05:00|5356|5350|5358.5|5352.5|5360.5|5354.5|5355.7|5349.7|4
1754442600000|2025-08-06 01:10:00|5358.4|5352.4|5355.9|5349.9|5358.5|5352.5|5355.4|5349.4|12
1754442900000|2025-08-06 01:15:00|5356|5350|5359|5353|5360.8|5354.8|5355.9|5349.9|8
1754443200000|2025-08-06 01:20:00|5359.3|5353.3|5360.9|5354.9|5361.3|5355.3|5359|5353|45
1754443500000|2025-08-06 01:25:00|5360.7|5354.7|5359.1|5353.1|5360.7|5354.7|5357.4|5351.4|1
1754443800000|2025-08-06 01:30:00|5358.6|5352.6|5357.1|5351.1|5360.2|5354.2|5357.1|5351.1|4
1754444100000|2025-08-06 01:35:00|5357.4|5351.4|5357.1|5351.1|5358.1|5352.1|5356.4|5350.4|7
1754444400000|2025-08-06 01:40:00|5357.2|5351.2|5363.9|5357.9|5363.9|5357.9|5357.1|5351.1|21
1754444700000|2025-08-06 01:45:00|5364|5358|5366.4|5360.4|5366.4|5360.4|5363.9|5357.9|3
1754445000000|2025-08-06 01:50:00|5367.2|5361.2|5365|5359|5367.4|5361.4|5364.5|5358.5|3
1754445300000|2025-08-06 01:55:00|5364.9|5358.9|5369.2|5363.2|5370|5364|5364.9|5358.9|7
1754445600000|2025-08-06 02:00:00|5368.9|5362.9|5369|5363|5370.4|5364.4|5368.2|5362.2|7
1754445900000|2025-08-06 02:05:00|5369.2|5363.2|5367.5|5361.5|5369.2|5363.2|5366.3|5360.3|58
1754446200000|2025-08-06 02:10:00|5367.7|5361.7|5368.7|5362.7|5369.7|5363.7|5367.7|5361.7|6
1754446500000|2025-08-06 02:15:00|5369|5363|5365.5|5359.5|5369|5363|5365.5|5359.5|2
1754446800000|2025-08-06 02:20:00|5365.7|5359.7|5366.5|5360.5|5366.5|5360.5|5365.5|5359.5|1
1754447100000|2025-08-06 02:25:00|5365.5|5359.5|5365.2|5359.2|5365.6|5359.6|5364.8|5358.8|21
1754447400000|2025-08-06 02:30:00|5364.7|5358.7|5365.7|5359.7|5366.3|5360.3|5361.7|5355.7|11
1754447700000|2025-08-06 02:35:00|5366.9|5360.9|5366.2|5360.2|5367.3|5361.3|5366.2|5360.2|2
1754448000000|2025-08-06 02:40:00|5365.2|5359.2|5370.5|5364.5|5371.3|5365.3|5365.2|5359.2|40
1754448300000|2025-08-06 02:45:00|5370.3|5364.3|5371|5365|5371.3|5365.3|5369.1|5363.1|34
1754448600000|2025-08-06 02:50:00|5370.6|5364.6|5367.3|5361.3|5370.6|5364.6|5366|5360|5
1754448900000|2025-08-06 02:55:00|5367.7|5361.7|5366.7|5360.7|5369.2|5363.2|5364.7|5358.7|2
1754449200000|2025-08-06 03:00:00|5366.3|5360.3|5370.7|5364.7|5372|5366|5366.3|5360.3|23
1754449500000|2025-08-06 03:05:00|5370|5364|5365.1|5359.1|5370|5364|5365|5359|7
1754449800000|2025-08-06 03:10:00|5365.6|5359.6|5364.3|5358.3|5366|5360|5363|5357|2
1754450100000|2025-08-06 03:15:00|5365|5359|5365.5|5359.5|5366|5360|5362.5|5356.5|6
1754450400000|2025-08-06 03:20:00|5366.1|5360.1|5366.5|5360.5|5367.5|5361.5|5365.5|5359.5|6
1754450700000|2025-08-06 03:25:00|5365.6|5359.6|5364.8|5358.8|5366.5|5360.5|5364.5|5358.5|1
1754451000000|2025-08-06 03:30:00|5365|5359|5359.6|5353.6|5365.3|5359.3|5359.6|5353.6|7
1754451300000|2025-08-06 03:35:00|5358.4|5352.4|5356.8|5350.8|5358.4|5352.4|5356.3|5350.3|5
1754451600000|2025-08-06 03:40:00|5356.6|5350.6|5358.6|5352.6|5359.1|5353.1|5356.3|5350.3|1
1754451900000|2025-08-06 03:45:00|5360.3|5354.3|5360.9|5354.9|5360.9|5354.9|5358.1|5352.1|10
1754452200000|2025-08-06 03:50:00|5361.3|5355.3|5360.1|5354.1|5361.3|5355.3|5359.9|5353.9|63
1754452500000|2025-08-06 03:55:00|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|5359.1|5353.1|1
1754452800000|2025-08-06 04:00:00|5360.6|5354.6|5360.4|5354.4|5362.5|5356.5|5360.4|5354.4|2
1754453100000|2025-08-06 04:05:00|5360.1|5354.1|5361.4|5355.4|5361.4|5355.4|5360.1|5354.1|1
1754453400000|2025-08-06 04:10:00|5361.3|5355.3|5360.4|5354.4|5361.3|5355.3|5360.1|5354.1|0
1754453700000|2025-08-06 04:15:00|5360.1|5354.1|5360.4|5354.4|5360.8|5354.8|5359.8|5353.8|2
1754454000000|2025-08-06 04:20:00|5359.4|5353.4|5359.4|5353.4|5359.4|5353.4|5358.4|5352.4|0
1754454300000|2025-08-06 04:25:00|5359.3|5353.3|5359.4|5353.4|5359.4|5353.4|5358.4|5352.4|1
1754454600000|2025-08-06 04:30:00|5359.3|5353.3|5359.4|5353.4|5359.4|5353.4|5359.3|5353.3|0
1754454900000|2025-08-06 04:35:00|5359.6|5353.6|5360.4|5354.4|5360.7|5354.7|5359.6|5353.6|1
1754455200000|2025-08-06 04:40:00|5360.2|5354.2|5359.4|5353.4|5360.4|5354.4|5359.4|5353.4|1
1754455500000|2025-08-06 04:45:00|5359.2|5353.2|5359.9|5353.9|5360.2|5354.2|5358.9|5352.9|1
1754455800000|2025-08-06 04:50:00|5360.2|5354.2|5360.4|5354.4|5360.4|5354.4|5359.9|5353.9|0
1754456100000|2025-08-06 04:55:00|5361.1|5355.1|5360.4|5354.4|5361.6|5355.6|5360.4|5354.4|0
1754456400000|2025-08-06 05:00:00|5360.2|5354.2|5359.4|5353.4|5360.4|5354.4|5359.2|5353.2|1
1754456700000|2025-08-06 05:05:00|5359.2|5353.2|5358.4|5352.4|5359.2|5353.2|5357.7|5351.7|0
1754457000000|2025-08-06 05:10:00|5358.2|5352.2|5359.4|5353.4|5360.1|5354.1|5357.4|5351.4|2
1754457300000|2025-08-06 05:15:00|5359.2|5353.2|5359.2|5353.2|5359.4|5353.4|5359.2|5353.2|0
1754457600000|2025-08-06 05:20:00|5359.4|5353.4|5360.1|5354.1|5360.1|5354.1|5359.2|5353.2|0
1754457900000|2025-08-06 05:25:00|5360.4|5354.4|5359.2|5353.2|5360.4|5354.4|5359.2|5353.2|0
1754458200000|2025-08-06 05:30:00|5358.5|5352.5|5360.2|5354.2|5360.4|5354.4|5357.4|5351.4|0
1754458500000|2025-08-06 05:35:00|5360.4|5354.4|5361.4|5355.4|5361.5|5355.5|5359|5353|0
1754458800000|2025-08-06 05:40:00|5361.2|5355.2|5359.2|5353.2|5361.4|5355.4|5359|5353|0
1754459100000|2025-08-06 05:45:00|5359.9|5353.9|5356.7|5350.7|5360.2|5354.2|5355.7|5349.7|4
1754459400000|2025-08-06 05:50:00|5356|5350|5353.2|5347.2|5356|5350|5351.9|5345.9|29
1754459700000|2025-08-06 05:55:00|5353.5|5347.5|5364|5358|5366.2|5360.2|5351.9|5345.9|19
1754460000000|2025-08-06 06:00:00|5363.5|5357.5|5369.9|5363.9|5372.5|5366.5|5363.5|5357.5|15
1754460300000|2025-08-06 06:05:00|5369.5|5363.5|5372|5366|5373.4|5367.4|5369.5|5363.5|58
1754460600000|2025-08-06 06:10:00|5371.9|5365.9|5366.5|5360.5|5371.9|5365.9|5366|5360|4
1754460900000|2025-08-06 06:15:00|5366.2|5360.2|5365.9|5359.9|5367.9|5361.9|5364|5358|14
1754461200000|2025-08-06 06:20:00|5366.5|5360.5|5367|5361|5368|5362|5366|5360|1
1754461500000|2025-08-06 06:25:00|5367.9|5361.9|5368.9|5362.9|5368.9|5362.9|5364.9|5358.9|0
1754461800000|2025-08-06 06:30:00|5368.5|5362.5|5367.3|5361.3|5368.5|5362.5|5365.2|5359.2|1
1754462100000|2025-08-06 06:35:00|5367|5361|5368.8|5362.8|5369.3|5363.3|5365|5359|0
1754462400000|2025-08-06 06:40:00|5369.3|5363.3|5364.8|5358.8|5371.5|5365.5|5364.5|5358.5|0
1754462700000|2025-08-06 06:45:00|5364.5|5358.5|5364.7|5358.7|5365.8|5359.8|5363.3|5357.3|5
1754463000000|2025-08-06 06:50:00|5364.8|5358.8|5367.7|5361.7|5368.7|5362.7|5363.7|5357.7|2
1754463300000|2025-08-06 06:55:00|5367.3|5361.3|5364|5358|5368|5362|5362|5356|5
1754463600000|2025-08-06 07:00:00|5364.2|5358.2|5377.2|5371.2|5377.3|5371.3|5362.7|5356.7|25
1754463900000|2025-08-06 07:05:00|5377|5371|5379|5373|5380.3|5374.3|5377|5371|5
1754464200000|2025-08-06 07:10:00|5378.8|5372.8|5378.8|5372.8|5379.7|5373.7|5377.5|5371.5|10
1754464500000|2025-08-06 07:15:00|5379|5373|5379.8|5373.8|5381.8|5375.8|5379|5373|4
1754464800000|2025-08-06 07:20:00|5379.7|5373.7|5380.8|5374.8|5382|5376|5377.8|5371.8|3
1754465100000|2025-08-06 07:25:00|5381.8|5375.8|5378.1|5372.1|5382.5|5376.5|5378|5372|1
1754465400000|2025-08-06 07:30:00|5378|5372|5378.3|5372.3|5378.3|5372.3|5372.8|5366.8|147
1754465700000|2025-08-06 07:35:00|5378.9|5372.9|5383.9|5377.9|5384.1|5378.1|5378.6|5372.6|2
1754466000000|2025-08-06 07:40:00|5383.8|5377.8|5383.1|5377.1|5384.8|5378.8|5382.1|5376.1|21
1754466300000|2025-08-06 07:45:00|5382.9|5376.9|5387.8|5381.8|5390|5384|5381.1|5375.1|67
1754466600000|2025-08-06 07:50:00|5388.1|5382.1|5382.8|5376.8|5388.3|5382.3|5381.8|5375.8|8
1754466900000|2025-08-06 07:55:00|5382.9|5376.9|5377.9|5371.9|5382.9|5376.9|5376.1|5370.1|19
1754467200000|2025-08-06 08:00:00|5377.8|5371.8|5378.9|5372.9|5379.9|5373.9|5376.8|5370.8|1
1754467500000|2025-08-06 08:05:00|5379.6|5373.6|5378.3|5372.3|5380.3|5374.3|5376.8|5370.8|2
1754467800000|2025-08-06 08:10:00|5378.6|5372.6|5379.1|5373.1|5380.3|5374.3|5378.3|5372.3|1
1754468100000|2025-08-06 08:15:00|5379.3|5373.3|5380.2|5374.2|5380.3|5374.3|5377.9|5371.9|0
1754468400000|2025-08-06 08:20:00|5379.7|5373.7|5380.7|5374.7|5383.6|5377.6|5379.7|5373.7|15
1754468700000|2025-08-06 08:25:00|5381.1|5375.1|5380.1|5374.1|5383.6|5377.6|5380.1|5374.1|5
1754469000000|2025-08-06 08:30:00|5380.2|5374.2|5386.1|5380.1|5386.1|5380.1|5380.1|5374.1|20
1754469300000|2025-08-06 08:35:00|5385.7|5379.7|5387.1|5381.1|5389.8|5383.8|5385.6|5379.6|73
1754469600000|2025-08-06 08:40:00|5387.4|5381.4|5393.4|5387.4|5393.6|5387.6|5387.4|5381.4|116
1754469900000|2025-08-06 08:45:00|5393.6|5387.6|5394.4|5388.4|5398.1|5392.1|5392.4|5386.4|28
1754470200000|2025-08-06 08:50:00|5394.2|5388.2|5396.1|5390.1|5396.9|5390.9|5393.2|5387.2|35
1754470500000|2025-08-06 08:55:00|5395.7|5389.7|5396.9|5390.9|5398.3|5392.3|5394.4|5388.4|170
1754470800000|2025-08-06 09:00:00|5396.6|5390.6|5407.7|5401.7|5408.1|5402.1|5395.1|5389.1|59
1754471100000|2025-08-06 09:05:00|5408.1|5402.1|5408.9|5402.9|5413.7|5407.7|5406.6|5400.6|38
1754471400000|2025-08-06 09:10:00|5408.7|5402.7|5407.7|5401.7|5408.7|5402.7|5405.7|5399.7|2
1754471700000|2025-08-06 09:15:00|5407.6|5401.6|5404.9|5398.9|5408.1|5402.1|5404.6|5398.6|7
1754472000000|2025-08-06 09:20:00|5405.2|5399.2|5407.9|5401.9|5407.9|5401.9|5400.7|5394.7|20
1754472300000|2025-08-06 09:25:00|5407.7|5401.7|5406.9|5400.9|5408.7|5402.7|5404.9|5398.9|1
1754472600000|2025-08-06 09:30:00|5407.4|5401.4|5403.7|5397.7|5407.4|5401.4|5399.7|5393.7|19
1754472900000|2025-08-06 09:35:00|5403.9|5397.9|5401.7|5395.7|5403.9|5397.9|5400.7|5394.7|3
1754473200000|2025-08-06 09:40:00|5401.5|5395.5|5402.7|5396.7|5403.5|5397.5|5400.7|5394.7|2
1754473500000|2025-08-06 09:45:00|5402.2|5396.2|5399.5|5393.5|5403.5|5397.5|5398.7|5392.7|3
1754473800000|2025-08-06 09:50:00|5399.7|5393.7|5407.5|5401.5|5408.4|5402.4|5399.5|5393.5|4
1754474100000|2025-08-06 09:55:00|5407|5401|5404.7|5398.7|5408.7|5402.7|5403.7|5397.7|11
1754474400000|2025-08-06 10:00:00|5404.9|5398.9|5408.7|5402.7|5409.7|5403.7|5404.9|5398.9|5
1754474700000|2025-08-06 10:05:00|5409|5403|5405.7|5399.7|5409|5403|5404.5|5398.5|4
1754475000000|2025-08-06 10:10:00|5406|5400|5405.5|5399.5|5406|5400|5402.7|5396.7|7
1754475300000|2025-08-06 10:15:00|5405.4|5399.4|5403.3|5397.3|5405.5|5399.5|5400.5|5394.5|2
1754475600000|2025-08-06 10:20:00|5403.7|5397.7|5403.2|5397.2|5404.5|5398.5|5402.8|5396.8|0
1754475900000|2025-08-06 10:25:00|5403.3|5397.3|5405.3|5399.3|5406.2|5400.2|5402.8|5396.8|0
1754476200000|2025-08-06 10:30:00|5405.7|5399.7|5407.2|5401.2|5407.3|5401.3|5404.5|5398.5|2
1754476500000|2025-08-06 10:35:00|5406.7|5400.7|5407.3|5401.3|5407.8|5401.8|5405.2|5399.2|0
1754476800000|2025-08-06 10:40:00|5406.7|5400.7|5406.2|5400.2|5407.5|5401.5|5406|5400|3
1754477100000|2025-08-06 10:45:00|5405.8|5399.8|5405|5399|5406.7|5400.7|5403.7|5397.7|4
1754477400000|2025-08-06 10:50:00|5404.8|5398.8|5403.5|5397.5|5405.5|5399.5|5403.5|5397.5|1
1754477700000|2025-08-06 10:55:00|5404.8|5398.8|5405.8|5399.8|5405.8|5399.8|5404.8|5398.8|18
1754478000000|2025-08-06 11:00:00|5406.3|5400.3|5404.8|5398.8|5409|5403|5404.8|5398.8|9
1754478300000|2025-08-06 11:05:00|5404.5|5398.5|5406.8|5400.8|5406.8|5400.8|5403.3|5397.3|35
1754478600000|2025-08-06 11:10:00|5406.2|5400.2|5405.3|5399.3|5406.8|5400.8|5403.3|5397.3|99
1754478900000|2025-08-06 11:15:00|5405|5399|5411.8|5405.8|5413.3|5407.3|5405|5399|138
1754479200000|2025-08-06 11:20:00|5412|5406|5409|5403|5412|5406|5409|5403|7
1754479500000|2025-08-06 11:25:00|5408.8|5402.8|5408.5|5402.5|5409|5403|5407.8|5401.8|1
1754479800000|2025-08-06 11:30:00|5409.8|5403.8|5409|5403|5412.8|5406.8|5408.8|5402.8|3
1754480100000|2025-08-06 11:35:00|5408.8|5402.8|5407.6|5401.6|5410|5404|5407.6|5401.6|6
1754480400000|2025-08-06 11:40:00|5407.5|5401.5|5410.3|5404.3|5411.6|5405.6|5407.3|5401.3|11
1754480700000|2025-08-06 11:45:00|5410.6|5404.6|5412.5|5406.5|5413.1|5407.1|5410|5404|13
1754481000000|2025-08-06 11:50:00|5413|5407|5413.5|5407.5|5414.6|5408.6|5411.5|5405.5|31
1754481300000|2025-08-06 11:55:00|5413|5407|5415|5409|5416|5410|5412|5406|12
1754481600000|2025-08-06 12:00:00|5415.3|5409.3|5408.6|5402.6|5416.1|5410.1|5408.6|5402.6|47
1754481900000|2025-08-06 12:05:00|5408.5|5402.5|5406.1|5400.1|5409.1|5403.1|5406.1|5400.1|9
1754482200000|2025-08-06 12:10:00|5406.9|5400.9|5406.4|5400.4|5407.8|5401.8|5405.9|5399.9|10
1754482500000|2025-08-06 12:15:00|5406.9|5400.9|5406.4|5400.4|5409.4|5403.4|5405.9|5399.9|19
1754482800000|2025-08-06 12:20:00|5406.9|5400.9|5404.1|5398.1|5409.3|5403.3|5402.4|5396.4|118
1754483100000|2025-08-06 12:25:00|5403.9|5397.9|5403.4|5397.4|5405.3|5399.3|5403.1|5397.1|1
1754483400000|2025-08-06 12:30:00|5403.6|5397.6|5406.9|5400.9|5407.6|5401.6|5401.6|5395.6|105
1754483700000|2025-08-06 12:35:00|5406.6|5400.6|5407.6|5401.6|5407.6|5401.6|5405.9|5399.9|24
1754484000000|2025-08-06 12:40:00|5407.9|5401.9|5404.9|5398.9|5410.6|5404.6|5403.8|5397.8|109
1754487000000|2025-08-06 13:30:00|5415.7|5409.7|5426.2|5420.2|5427.9|5421.9|5401.6|5395.6|683
1754487300000|2025-08-06 13:35:00|5425.9|5419.9|5416.2|5410.2|5432.2|5426.2|5416.2|5410.2|207
1754487600000|2025-08-06 13:40:00|5416.6|5410.6|5419.9|5413.9|5430.9|5424.9|5416.6|5410.6|444
1754487900000|2025-08-06 13:45:00|5419.5|5413.5|5396.9|5390.9|5419.9|5413.9|5396.5|5390.5|646
1754488200000|2025-08-06 13:50:00|5397.2|5391.2|5399.5|5393.5|5405.9|5399.9|5395.9|5389.9|62
1754488500000|2025-08-06 13:55:00|5399.2|5393.2|5391.2|5385.2|5411.5|5405.5|5391.2|5385.2|712
1754488800000|2025-08-06 14:00:00|5391.4|5385.4|5387.2|5381.2|5398.2|5392.2|5385|5379|600
1754489100000|2025-08-06 14:05:00|5387|5381|5371.5|5365.5|5388|5382|5368.9|5362.9|564
1754489400000|2025-08-06 14:10:00|5371.2|5365.2|5371.9|5365.9|5376.5|5370.5|5367.2|5361.2|219
1754489700000|2025-08-06 14:15:00|5372|5366|5367.7|5361.7|5374.9|5368.9|5366.5|5360.5|454
1754490000000|2025-08-06 14:20:00|5367.5|5361.5|5370.2|5364.2|5372.7|5366.7|5365.2|5359.2|655
1754490300000|2025-08-06 14:25:00|5370.5|5364.5|5377.2|5371.2|5378.8|5372.8|5368|5362|1033
1754490600000|2025-08-06 14:30:00|5374.3|5368.3|5383.5|5377.5|5389.2|5383.2|5374.3|5368.3|343
1754490900000|2025-08-06 14:35:00|5382.8|5376.8|5391.2|5385.2|5392.8|5386.8|5382.5|5376.5|743
1754491200000|2025-08-06 14:40:00|5390.8|5384.8|5388.8|5382.8|5397.3|5391.3|5385|5379|259
1754491500000|2025-08-06 14:45:00|5389|5383|5387.8|5381.8|5391.8|5385.8|5384.5|5378.5|80
1754491800000|2025-08-06 14:50:00|5388.2|5382.2|5395|5389|5397.3|5391.3|5387.8|5381.8|95
1754492100000|2025-08-06 14:55:00|5394.8|5388.8|5395.5|5389.5|5398.5|5392.5|5391.8|5385.8|227
1754492400000|2025-08-06 15:00:00|5395.2|5389.2|5389.5|5383.5|5395.2|5389.2|5387.3|5381.3|149
1754492700000|2025-08-06 15:05:00|5389.8|5383.8|5393|5387|5398.5|5392.5|5388.5|5382.5|113
1754493000000|2025-08-06 15:10:00|5392.8|5386.8|5388|5382|5393.5|5387.5|5387.2|5381.2|24
1754493300000|2025-08-06 15:15:00|5388.5|5382.5|5390.7|5384.7|5390.7|5384.7|5379.7|5373.7|248
1754493600000|2025-08-06 15:20:00|5390.8|5384.8|5392.5|5386.5|5397.2|5391.2|5388.7|5382.7|662
1754493900000|2025-08-06 15:25:00|5392.3|5386.3|5400.2|5394.2|5402|5396|5391.2|5385.2|183
1754494200000|2025-08-06 15:30:00|5400.3|5394.3|5399.5|5393.5|5403.5|5397.5|5396.8|5390.8|179
1754494500000|2025-08-06 15:35:00|5399.7|5393.7|5399.8|5393.8|5404.5|5398.5|5399.2|5393.2|158
1754494800000|2025-08-06 15:40:00|5399.7|5393.7|5403.2|5397.2|5403.2|5397.2|5393.2|5387.2|61
1754495100000|2025-08-06 15:45:00|5402.8|5396.8|5395.8|5389.8|5403.2|5397.2|5393.3|5387.3|175
1754495400000|2025-08-06 15:50:00|5394.8|5388.8|5388.6|5382.6|5395.8|5389.8|5385.8|5379.8|316
1754495700000|2025-08-06 15:55:00|5388.1|5382.1|5387.6|5381.6|5390.8|5384.8|5386.1|5380.1|152
1754496000000|2025-08-06 16:00:00|5387.1|5381.1|5387.1|5381.1|5388.8|5382.8|5383.3|5377.3|235
1754496300000|2025-08-06 16:05:00|5386.8|5380.8|5395.1|5389.1|5396.5|5390.5|5386.8|5380.8|232
1754496600000|2025-08-06 16:10:00|5394.1|5388.1|5387.8|5381.8|5395.6|5389.6|5384.1|5378.1|358
1754496900000|2025-08-06 16:15:00|5387.1|5381.1|5393.3|5387.3|5393.5|5387.5|5386.1|5380.1|217
1754497200000|2025-08-06 16:20:00|5393|5387|5393.5|5387.5|5394.3|5388.3|5391.8|5385.8|185
1754497500000|2025-08-06 16:25:00|5392.8|5386.8|5390.8|5384.8|5393.8|5387.8|5389.8|5383.8|60
1754497800000|2025-08-06 16:30:00|5390.1|5384.1|5389.5|5383.5|5396.8|5390.8|5388.8|5382.8|59
1754498100000|2025-08-06 16:35:00|5389|5383|5391.5|5385.5|5394.1|5388.1|5388.5|5382.5|316
1754498400000|2025-08-06 16:40:00|5392.1|5386.1|5394|5388|5399.1|5393.1|5388.3|5382.3|292
1754498700000|2025-08-06 16:45:00|5394.3|5388.3|5390.8|5384.8|5399.5|5393.5|5390.3|5384.3|57
1754499000000|2025-08-06 16:50:00|5391.5|5385.5|5388.5|5382.5|5392.5|5386.5|5388.1|5382.1|276
1754499300000|2025-08-06 16:55:00|5387.5|5381.5|5393.6|5387.6|5396.5|5390.5|5387.5|5381.5|30
1754499600000|2025-08-06 17:00:00|5393.3|5387.3|5387|5381|5393.5|5387.5|5384.8|5378.8|99
1754499900000|2025-08-06 17:05:00|5387.3|5381.3|5385.8|5379.8|5390.6|5384.6|5385.3|5379.3|143
1754500200000|2025-08-06 17:10:00|5384.8|5378.8|5385.5|5379.5|5387.8|5381.8|5382.1|5376.1|192
1754500500000|2025-08-06 17:15:00|5384.5|5378.5|5387.5|5381.5|5392|5386|5383.5|5377.5|151
1754500800000|2025-08-06 17:20:00|5387.3|5381.3|5392.5|5386.5|5393.5|5387.5|5386.8|5380.8|126
1754501100000|2025-08-06 17:25:00|5392.8|5386.8|5396.8|5390.8|5397.1|5391.1|5392.5|5386.5|23
1754501400000|2025-08-06 17:30:00|5397.1|5391.1|5398.3|5392.3|5400.5|5394.5|5395.5|5389.5|11
1754501700000|2025-08-06 17:35:00|5398|5392|5392.6|5386.6|5398.5|5392.5|5387.8|5381.8|103
1754502000000|2025-08-06 17:40:00|5393|5387|5394.5|5388.5|5396.5|5390.5|5392|5386|46
1754502300000|2025-08-06 17:45:00|5395.6|5389.6|5389.6|5383.6|5398.1|5392.1|5389.5|5383.5|194
1754502600000|2025-08-06 17:50:00|5390|5384|5390.1|5384.1|5393.3|5387.3|5388.5|5382.5|1501
1754502900000|2025-08-06 17:55:00|5390.5|5384.5|5389|5383|5392.3|5386.3|5386.6|5380.6|392
1754503200000|2025-08-06 18:00:00|5388.6|5382.6|5386.8|5380.8|5391.5|5385.5|5386.1|5380.1|611
1754503500000|2025-08-06 18:05:00|5387.1|5381.1|5378.3|5372.3|5389.8|5383.8|5377.5|5371.5|345
1754503800000|2025-08-06 18:10:00|5378.1|5372.1|5372.8|5366.8|5381.5|5375.5|5371.1|5365.1|832
1754504100000|2025-08-06 18:15:00|5373.1|5367.1|5370.5|5364.5|5375.3|5369.3|5368.3|5362.3|559
1754524800000|2025-08-07 00:00:00|5367.2|5361.2|5386.3|5380.3|5387.6|5381.6|5361.2|5355.2|168
1754525100000|2025-08-07 00:05:00|5385.9|5379.9|5376.9|5370.9|5386.3|5380.3|5371.8|5365.8|28
1754525400000|2025-08-07 00:10:00|5375.6|5369.6|5372.4|5366.4|5375.6|5369.6|5371.2|5365.2|31
1754525700000|2025-08-07 00:15:00|5372.7|5366.7|5367.9|5361.9|5374.4|5368.4|5367.4|5361.4|4
1754526000000|2025-08-07 00:20:00|5367.6|5361.6|5366.9|5360.9|5368.6|5362.6|5363.2|5357.2|8
1754526300000|2025-08-07 00:25:00|5367.1|5361.1|5365.2|5359.2|5368.2|5362.2|5364.9|5358.9|0
1754526600000|2025-08-07 00:30:00|5365.4|5359.4|5367.2|5361.2|5368.2|5362.2|5365.2|5359.2|20
1754526900000|2025-08-07 00:35:00|5366.9|5360.9|5365.2|5359.2|5366.9|5360.9|5364.6|5358.6|39
1754527200000|2025-08-07 00:40:00|5364.9|5358.9|5361.6|5355.6|5365.2|5359.2|5360.6|5354.6|1
1754527500000|2025-08-07 00:45:00|5362.2|5356.2|5363.2|5357.2|5363.4|5357.4|5360.2|5354.2|1
1754527800000|2025-08-07 00:50:00|5363.4|5357.4|5365.2|5359.2|5365.4|5359.4|5363.2|5357.2|1
1754528100000|2025-08-07 00:55:00|5364.6|5358.6|5366.9|5360.9|5366.9|5360.9|5363.9|5357.9|4
1754528400000|2025-08-07 01:00:00|5367.1|5361.1|5375.6|5369.6|5375.9|5369.9|5365.6|5359.6|6
1754528700000|2025-08-07 01:05:00|5375.9|5369.9|5375.2|5369.2|5378.4|5372.4|5374.6|5368.6|113
1754529000000|2025-08-07 01:10:00|5374.2|5368.2|5374.2|5368.2|5374.4|5368.4|5372.7|5366.7|8
1754529300000|2025-08-07 01:15:00|5373.9|5367.9|5374.3|5368.3|5374.6|5368.6|5372.9|5366.9|8
1754529600000|2025-08-07 01:20:00|5374.8|5368.8|5375.7|5369.7|5377.1|5371.1|5374.3|5368.3|7
1754529900000|2025-08-07 01:25:00|5374.9|5368.9|5377.9|5371.9|5379.3|5373.3|5374.9|5368.9|2
1754530200000|2025-08-07 01:30:00|5378.1|5372.1|5376.3|5370.3|5379.8|5373.8|5375.3|5369.3|6
1754530500000|2025-08-07 01:35:00|5375.9|5369.9|5373.6|5367.6|5375.9|5369.9|5371.2|5365.2|5
1754530800000|2025-08-07 01:40:00|5373.1|5367.1|5375.6|5369.6|5376.2|5370.2|5372.6|5366.6|0
1754531100000|2025-08-07 01:45:00|5375.4|5369.4|5375.9|5369.9|5376.3|5370.3|5373.6|5367.6|1
1754531400000|2025-08-07 01:50:00|5376.1|5370.1|5375.9|5369.9|5377.3|5371.3|5374.1|5368.1|4
1754531700000|2025-08-07 01:55:00|5375.6|5369.6|5374.3|5368.3|5376.1|5370.1|5373.6|5367.6|1
1754532000000|2025-08-07 02:00:00|5374.1|5368.1|5373.1|5367.1|5374.6|5368.6|5372.3|5366.3|2
1754532300000|2025-08-07 02:05:00|5372.6|5366.6|5375.1|5369.1|5375.6|5369.6|5372.6|5366.6|0
1754532600000|2025-08-07 02:10:00|5375.4|5369.4|5372.3|5366.3|5376.3|5370.3|5372.1|5366.1|0
1754532900000|2025-08-07 02:15:00|5372.1|5366.1|5373.3|5367.3|5374.3|5368.3|5371.9|5365.9|6
1754533200000|2025-08-07 02:20:00|5373.1|5367.1|5373.1|5367.1|5373.3|5367.3|5372.1|5366.1|0
1754533500000|2025-08-07 02:25:00|5374.1|5368.1|5371.6|5365.6|5374.1|5368.1|5370.1|5364.1|6
1754533800000|2025-08-07 02:30:00|5371.1|5365.1|5373.4|5367.4|5374.1|5368.1|5367.9|5361.9|2
1754534100000|2025-08-07 02:35:00|5374.1|5368.1|5379.8|5373.8|5379.8|5373.8|5373.4|5367.4|9
1754534400000|2025-08-07 02:40:00|5379.6|5373.6|5377.6|5371.6|5379.9|5373.9|5376.9|5370.9|90
1754534700000|2025-08-07 02:45:00|5377.8|5371.8|5373.4|5367.4|5378.4|5372.4|5372.4|5366.4|4
1754535000000|2025-08-07 02:50:00|5373.6|5367.6|5376.8|5370.8|5377.1|5371.1|5372.1|5366.1|3
1754535300000|2025-08-07 02:55:00|5377.1|5371.1|5374.3|5368.3|5377.8|5371.8|5373.3|5367.3|81
1754535600000|2025-08-07 03:00:00|5374|5368|5369|5363|5374|5368|5368.3|5362.3|18
1754535900000|2025-08-07 03:05:00|5368.8|5362.8|5368.5|5362.5|5371.6|5365.6|5368|5362|17
1754536200000|2025-08-07 03:10:00|5368.1|5362.1|5370.1|5364.1|5370.8|5364.8|5368.1|5362.1|7
1754536500000|2025-08-07 03:15:00|5370.3|5364.3|5370.6|5364.6|5370.8|5364.8|5369.6|5363.6|4
1754536800000|2025-08-07 03:20:00|5370.8|5364.8|5370.3|5364.3|5370.8|5364.8|5367.6|5361.6|15
1754537100000|2025-08-07 03:25:00|5370.1|5364.1|5369.1|5363.1|5370.3|5364.3|5362.6|5356.6|76
1754537400000|2025-08-07 03:30:00|5368.8|5362.8|5369.3|5363.3|5371.1|5365.1|5368.8|5362.8|0
1754537700000|2025-08-07 03:35:00|5370|5364|5368|5362|5370.1|5364.1|5367.6|5361.6|0
1754538000000|2025-08-07 03:40:00|5368.3|5362.3|5370.5|5364.5|5371.1|5365.1|5368|5362|0
1754538300000|2025-08-07 03:45:00|5370.3|5364.3|5373.5|5367.5|5375.3|5369.3|5370.3|5364.3|5
1754538600000|2025-08-07 03:50:00|5373.3|5367.3|5372.8|5366.8|5373.3|5367.3|5372.1|5366.1|2
1754538900000|2025-08-07 03:55:00|5373|5367|5372.5|5366.5|5374.1|5368.1|5372.5|5366.5|1
1754539200000|2025-08-07 04:00:00|5372.2|5366.2|5369.3|5363.3|5372.3|5366.3|5369.3|5363.3|6
1754539500000|2025-08-07 04:05:00|5369.6|5363.6|5370.3|5364.3|5370.3|5364.3|5369.3|5363.3|0
1754539800000|2025-08-07 04:10:00|5369.9|5363.9|5368.3|5362.3|5370.3|5364.3|5368.3|5362.3|0
1754540100000|2025-08-07 04:15:00|5368.6|5362.6|5368.8|5362.8|5368.8|5362.8|5368.3|5362.3|1
1754540400000|2025-08-07 04:20:00|5368.6|5362.6|5368.3|5362.3|5368.6|5362.6|5368.1|5362.1|0
1754540700000|2025-08-07 04:25:00|5368.6|5362.6|5370.3|5364.3|5370.6|5364.6|5368.3|5362.3|2
1754541000000|2025-08-07 04:30:00|5369.9|5363.9|5372.3|5366.3|5374.1|5368.1|5369.9|5363.9|1
1754541300000|2025-08-07 04:35:00|5372.1|5366.1|5373.6|5367.6|5373.6|5367.6|5372.1|5366.1|1
1754541600000|2025-08-07 04:40:00|5373.9|5367.9|5374.6|5368.6|5374.6|5368.6|5373.9|5367.9|0
1754541900000|2025-08-07 04:45:00|5374.3|5368.3|5374.1|5368.1|5374.6|5368.6|5373.9|5367.9|0
1754542200000|2025-08-07 04:50:00|5373.9|5367.9|5375.1|5369.1|5375.1|5369.1|5373.1|5367.1|0
1754542500000|2025-08-07 04:55:00|5374.6|5368.6|5372.8|5366.8|5374.6|5368.6|5371.8|5365.8|29
1754542800000|2025-08-07 05:00:00|5372.6|5366.6|5371.8|5365.8|5372.6|5366.6|5371.6|5365.6|0
1754543100000|2025-08-07 05:05:00|5371.6|5365.6|5372.3|5366.3|5372.4|5366.4|5371.6|5365.6|0
1754543400000|2025-08-07 05:10:00|5371.9|5365.9|5370.6|5364.6|5372.4|5366.4|5369.6|5363.6|6
1754543700000|2025-08-07 05:15:00|5370.3|5364.3|5370.9|5364.9|5370.9|5364.9|5369.8|5363.8|2
1754544000000|2025-08-07 05:20:00|5370.8|5364.8|5370.8|5364.8|5371.3|5365.3|5370.6|5364.6|0
1754544300000|2025-08-07 05:25:00|5371.4|5365.4|5372.9|5366.9|5373.3|5367.3|5371.4|5365.4|2
1754544600000|2025-08-07 05:30:00|5373.3|5367.3|5370.3|5364.3|5374.3|5368.3|5369.8|5363.8|1
1754544900000|2025-08-07 05:35:00|5370.6|5364.6|5367.3|5361.3|5370.8|5364.8|5366.6|5360.6|0
1754545200000|2025-08-07 05:40:00|5367.6|5361.6|5368.6|5362.6|5368.8|5362.8|5365.3|5359.3|50
1754545500000|2025-08-07 05:45:00|5368.1|5362.1|5369.1|5363.1|5369.6|5363.6|5367.1|5361.1|0
1754545800000|2025-08-07 05:50:00|5369.2|5363.2|5365.9|5359.9|5369.2|5363.2|5365.2|5359.2|4
1754546100000|2025-08-07 05:55:00|5365.6|5359.6|5370.4|5364.4|5370.4|5364.4|5365.4|5359.4|2
1754546400000|2025-08-07 06:00:00|5371.6|5365.6|5370.2|5364.2|5374.1|5368.1|5369.6|5363.6|3
1754546700000|2025-08-07 06:05:00|5369.9|5363.9|5371.2|5365.2|5371.2|5365.2|5369.2|5363.2|3
1754547000000|2025-08-07 06:10:00|5370.9|5364.9|5372.2|5366.2|5373.2|5367.2|5370.9|5364.9|1
1754547300000|2025-08-07 06:15:00|5371.9|5365.9|5372.2|5366.2|5373.2|5367.2|5371.2|5365.2|0
1754547600000|2025-08-07 06:20:00|5372.4|5366.4|5371.4|5365.4|5372.9|5366.9|5371.2|5365.2|2
1754547900000|2025-08-07 06:25:00|5371.2|5365.2|5368.2|5362.2|5371.9|5365.9|5367.7|5361.7|7
1754548200000|2025-08-07 06:30:00|5368.4|5362.4|5366.4|5360.4|5368.6|5362.6|5366.2|5360.2|3
1754548500000|2025-08-07 06:35:00|5366.7|5360.7|5364.4|5358.4|5368|5362|5364.4|5358.4|0
1754548800000|2025-08-07 06:40:00|5364.7|5358.7|5367.2|5361.2|5368|5362|5363.4|5357.4|3
1754549100000|2025-08-07 06:45:00|5366.2|5360.2|5371|5365|5372.3|5366.3|5365.2|5359.2|42
1754549400000|2025-08-07 06:50:00|5371.5|5365.5|5368.2|5362.2|5371.7|5365.7|5367.7|5361.7|6
1754549700000|2025-08-07 06:55:00|5367.9|5361.9|5367|5361|5372.9|5366.9|5365.5|5359.5|11
1754550000000|2025-08-07 07:00:00|5366.2|5360.2|5361.9|5355.9|5366.5|5360.5|5361.5|5355.5|18
1754550300000|2025-08-07 07:05:00|5362|5356|5366.2|5360.2|5367|5361|5361.5|5355.5|6
1754550600000|2025-08-07 07:10:00|5366|5360|5363.7|5357.7|5366|5360|5362.2|5356.2|5
1754550900000|2025-08-07 07:15:00|5363.9|5357.9|5370.7|5364.7|5370.7|5364.7|5363.7|5357.7|9
1754551200000|2025-08-07 07:20:00|5370.4|5364.4|5369.5|5363.5|5371|5365|5367.7|5361.7|2
1754551500000|2025-08-07 07:25:00|5369.7|5363.7|5364.7|5358.7|5369.7|5363.7|5361.7|5355.7|20
1754551800000|2025-08-07 07:30:00|5365|5359|5365.7|5359.7|5367.5|5361.5|5363.1|5357.1|4
1754552100000|2025-08-07 07:35:00|5366|5360|5364.5|5358.5|5366|5360|5361.5|5355.5|5
1754552400000|2025-08-07 07:40:00|5363.5|5357.5|5361.9|5355.9|5365.5|5359.5|5361.9|5355.9|35
1754552700000|2025-08-07 07:45:00|5361.7|5355.7|5357.4|5351.4|5362|5356|5356.4|5350.4|26
1754553000000|2025-08-07 07:50:00|5357.7|5351.7|5362|5356|5362|5356|5356.2|5350.2|41
1754553300000|2025-08-07 07:55:00|5361.7|5355.7|5360.5|5354.5|5362.5|5356.5|5360.3|5354.3|1
1754553600000|2025-08-07 08:00:00|5361.1|5355.1|5344.5|5338.5|5361.3|5355.3|5344.5|5338.5|67
1754553900000|2025-08-07 08:05:00|5345|5339|5342.5|5336.5|5345.3|5339.3|5340.8|5334.8|49
1754554200000|2025-08-07 08:10:00|5342.8|5336.8|5344.5|5338.5|5347.4|5341.4|5341.5|5335.5|12
1754554500000|2025-08-07 08:15:00|5344.8|5338.8|5349.4|5343.4|5349.4|5343.4|5344.5|5338.5|60
1754554800000|2025-08-07 08:20:00|5350.4|5344.4|5347.2|5341.2|5350.5|5344.5|5346.9|5340.9|25
1754555100000|2025-08-07 08:25:00|5347.7|5341.7|5348.7|5342.7|5349.5|5343.5|5345.4|5339.4|12
1754555400000|2025-08-07 08:30:00|5348.5|5342.5|5344.5|5338.5|5348.7|5342.7|5343.6|5337.6|17
1754555700000|2025-08-07 08:35:00|5344.8|5338.8|5347.3|5341.3|5348.3|5342.3|5343.8|5337.8|32
1754556000000|2025-08-07 08:40:00|5347.5|5341.5|5348.7|5342.7|5350.4|5344.4|5347.1|5341.1|11
1754556300000|2025-08-07 08:45:00|5348.5|5342.5|5348.5|5342.5|5350.2|5344.2|5346.5|5340.5|6
1754556600000|2025-08-07 08:50:00|5348.9|5342.9|5344.2|5338.2|5348.9|5342.9|5344.2|5338.2|23
1754556900000|2025-08-07 08:55:00|5345.2|5339.2|5338|5332|5345.2|5339.2|5337.5|5331.5|35
1754557200000|2025-08-07 09:00:00|5339|5333|5336|5330|5340.7|5334.7|5336|5330|69
1754557500000|2025-08-07 09:05:00|5334.7|5328.7|5333.7|5327.7|5337.2|5331.2|5332.2|5326.2|92
1754557800000|2025-08-07 09:10:00|5333.4|5327.4|5332.7|5326.7|5335.1|5329.1|5331.9|5325.9|37
1754558100000|2025-08-07 09:15:00|5332.9|5326.9|5332.4|5326.4|5335.2|5329.2|5331.9|5325.9|31
1754558400000|2025-08-07 09:20:00|5332.2|5326.2|5333.4|5327.4|5333.7|5327.7|5328.9|5322.9|84
1754558700000|2025-08-07 09:25:00|5333.7|5327.7|5335.4|5329.4|5338.9|5332.9|5332.6|5326.6|5
1754559000000|2025-08-07 09:30:00|5335.2|5329.2|5334.2|5328.2|5336.4|5330.4|5333.2|5327.2|1
1754559300000|2025-08-07 09:35:00|5333.6|5327.6|5335.9|5329.9|5335.9|5329.9|5332.4|5326.4|0
1754559600000|2025-08-07 09:40:00|5336.2|5330.2|5332.7|5326.7|5336.7|5330.7|5332.2|5326.2|1
1754559900000|2025-08-07 09:45:00|5333|5327|5333.2|5327.2|5335.4|5329.4|5332.2|5326.2|11
1754560200000|2025-08-07 09:50:00|5333|5327|5337.7|5331.7|5337.7|5331.7|5332.8|5326.8|15
1754560500000|2025-08-07 09:55:00|5339.7|5333.7|5342.7|5336.7|5344|5338|5339.5|5333.5|26
1754560800000|2025-08-07 10:00:00|5342.5|5336.5|5345.5|5339.5|5345.6|5339.6|5338.7|5332.7|118
1754561100000|2025-08-07 10:05:00|5345.3|5339.3|5348.6|5342.6|5349.7|5343.7|5344.8|5338.8|11
1754561400000|2025-08-07 10:10:00|5348.9|5342.9|5347.3|5341.3|5349.5|5343.5|5346|5340|18
1754561700000|2025-08-07 10:15:00|5346.3|5340.3|5345.3|5339.3|5347.3|5341.3|5345|5339|11
1754562000000|2025-08-07 10:20:00|5345|5339|5343.1|5337.1|5345.3|5339.3|5340.5|5334.5|14
1754562300000|2025-08-07 10:25:00|5343.3|5337.3|5344.3|5338.3|5346.3|5340.3|5343.3|5337.3|4
1754562600000|2025-08-07 10:30:00|5344.8|5338.8|5344.3|5338.3|5346.3|5340.3|5342.3|5336.3|12
1754562900000|2025-08-07 10:35:00|5344.5|5338.5|5343.5|5337.5|5347.3|5341.3|5343.3|5337.3|6
1754563200000|2025-08-07 10:40:00|5343.8|5337.8|5347.1|5341.1|5347.6|5341.6|5343.5|5337.5|7
1754563500000|2025-08-07 10:45:00|5347.3|5341.3|5353.5|5347.5|5354|5348|5346.3|5340.3|19
1754563800000|2025-08-07 10:50:00|5353.3|5347.3|5349.4|5343.4|5354.7|5348.7|5349.4|5343.4|309
1754564100000|2025-08-07 10:55:00|5349.6|5343.6|5347.2|5341.2|5350.8|5344.8|5346.7|5340.7|5
1754564400000|2025-08-07 11:00:00|5346.7|5340.7|5347|5341|5348|5342|5346|5340|3
1754564700000|2025-08-07 11:05:00|5347.2|5341.2|5347.2|5341.2|5348|5342|5345.5|5339.5|4
1754565000000|2025-08-07 11:10:00|5347.7|5341.7|5346.7|5340.7|5351.3|5345.3|5346|5340|3
1754565300000|2025-08-07 11:15:00|5346.2|5340.2|5345|5339|5346.5|5340.5|5343.4|5337.4|1
1754565600000|2025-08-07 11:20:00|5344.7|5338.7|5341|5335|5345|5339|5339|5333|5
1754565900000|2025-08-07 11:25:00|5340.7|5334.7|5338.2|5332.2|5341.7|5335.7|5338.2|5332.2|6
1754566200000|2025-08-07 11:30:00|5338|5332|5340.6|5334.6|5342.1|5336.1|5336.7|5330.7|68
1754566500000|2025-08-07 11:35:00|5340.7|5334.7|5339.4|5333.4|5342.4|5336.4|5338.6|5332.6|72
1754566800000|2025-08-07 11:40:00|5338.4|5332.4|5342.4|5336.4|5342.6|5336.6|5335.4|5329.4|81
1754567100000|2025-08-07 11:45:00|5342.7|5336.7|5349.5|5343.5|5351|5345|5342.7|5336.7|164
1754567400000|2025-08-07 11:50:00|5349|5343|5350|5344|5352.6|5346.6|5348.7|5342.7|15
1754567700000|2025-08-07 11:55:00|5349|5343|5344.6|5338.6|5349|5343|5343|5337|26
1754568000000|2025-08-07 12:00:00|5345|5339|5345.2|5339.2|5350|5344|5343|5337|12
1754568300000|2025-08-07 12:05:00|5345|5339|5348.2|5342.2|5348.8|5342.8|5343.2|5337.2|106
1754568600000|2025-08-07 12:10:00|5348|5342|5349.2|5343.2|5350|5344|5347|5341|92
1754568900000|2025-08-07 12:15:00|5348.5|5342.5|5350.4|5344.4|5352.4|5346.4|5347.2|5341.2|3
1754569200000|2025-08-07 12:20:00|5350.7|5344.7|5352.2|5346.2|5354.2|5348.2|5349.9|5343.9|11
1754569500000|2025-08-07 12:25:00|5352|5346|5346.3|5340.3|5352|5346|5345.5|5339.5|30
1754569800000|2025-08-07 12:30:00|5346.5|5340.5|5351.4|5345.4|5354|5348|5346.3|5340.3|24
1754570100000|2025-08-07 12:35:00|5351.2|5345.2|5353.2|5347.2|5355.4|5349.4|5349.7|5343.7|24
1754570400000|2025-08-07 12:40:00|5352.9|5346.9|5357.7|5351.7|5359.5|5353.5|5352.2|5346.2|29
1754573400000|2025-08-07 13:30:00|5345.8|5339.8|5342.8|5336.8|5345.8|5339.8|5332.6|5326.6|366
1754573700000|2025-08-07 13:35:00|5342.3|5336.3|5345.9|5339.9|5350.8|5344.8|5338.4|5332.4|268
1754574000000|2025-08-07 13:40:00|5346.9|5340.9|5345.9|5339.9|5350.4|5344.4|5342.1|5336.1|171
1754574300000|2025-08-07 13:45:00|5346.2|5340.2|5340.8|5334.8|5347.9|5341.9|5338.6|5332.6|78
1754574600000|2025-08-07 13:50:00|5341.2|5335.2|5344.8|5338.8|5344.8|5338.8|5332.2|5326.2|144
1754574900000|2025-08-07 13:55:00|5344|5338|5355.7|5349.7|5355.8|5349.8|5343|5337|126
1754575200000|2025-08-07 14:00:00|5356|5350|5363.3|5357.3|5365.2|5359.2|5348.5|5342.5|160
1754575500000|2025-08-07 14:05:00|5363.2|5357.2|5367.8|5361.8|5370.5|5364.5|5362.8|5356.8|235
1754575800000|2025-08-07 14:10:00|5367.2|5361.2|5366.2|5360.2|5368.7|5362.7|5361.3|5355.3|171
1754576100000|2025-08-07 14:15:00|5365.8|5359.8|5367.5|5361.5|5373|5367|5361.5|5355.5|138
1754576400000|2025-08-07 14:20:00|5368.5|5362.5|5364.4|5358.4|5369.5|5363.5|5357.2|5351.2|183
1754576700000|2025-08-07 14:25:00|5365.1|5359.1|5359.4|5353.4|5365.4|5359.4|5357.2|5351.2|182
1754577000000|2025-08-07 14:30:00|5359.2|5353.2|5360.9|5354.9|5365.4|5359.4|5356.7|5350.7|80
1754577300000|2025-08-07 14:35:00|5361.1|5355.1|5357.8|5351.8|5362.1|5356.1|5357.7|5351.7|108
1754577600000|2025-08-07 14:40:00|5358.1|5352.1|5372.8|5366.8|5377.1|5371.1|5358.1|5352.1|134
1754577900000|2025-08-07 14:45:00|5372.3|5366.3|5376.8|5370.8|5380.1|5374.1|5372.1|5366.1|177
1754578200000|2025-08-07 14:50:00|5376.5|5370.5|5368.5|5362.5|5378.8|5372.8|5365.8|5359.8|93
1754578500000|2025-08-07 14:55:00|5369.3|5363.3|5366.1|5360.1|5370|5364|5361.8|5355.8|68
1754578800000|2025-08-07 15:00:00|5365.8|5359.8|5362.8|5356.8|5369.5|5363.5|5362.8|5356.8|21
1754579100000|2025-08-07 15:05:00|5361.8|5355.8|5364.1|5358.1|5364.1|5358.1|5357.8|5351.8|47
1754579400000|2025-08-07 15:10:00|5364.8|5358.8|5360.3|5354.3|5366.8|5360.8|5358.8|5352.8|69
1754579700000|2025-08-07 15:15:00|5360.5|5354.5|5371.5|5365.5|5374.1|5368.1|5359.5|5353.5|79
1754580000000|2025-08-07 15:20:00|5371.1|5365.1|5354.3|5348.3|5373.8|5367.8|5352.5|5346.5|146
1754580300000|2025-08-07 15:25:00|5354.1|5348.1|5353.5|5347.5|5359.3|5353.3|5351.3|5345.3|75
1754580600000|2025-08-07 15:30:00|5354.3|5348.3|5343|5337|5354.3|5348.3|5341.5|5335.5|192
1754580900000|2025-08-07 15:35:00|5342.5|5336.5|5345.7|5339.7|5346.9|5340.9|5332.9|5326.9|243
1754581200000|2025-08-07 15:40:00|5345.5|5339.5|5355.2|5349.2|5355.7|5349.7|5345.2|5339.2|97
1754581500000|2025-08-07 15:45:00|5355.5|5349.5|5353.5|5347.5|5360.5|5354.5|5353.5|5347.5|76
1754581800000|2025-08-07 15:50:00|5354.2|5348.2|5353.5|5347.5|5356.2|5350.2|5351|5345|81
1754582100000|2025-08-07 15:55:00|5353.8|5347.8|5355.2|5349.2|5356.9|5350.9|5353.2|5347.2|92
1754582400000|2025-08-07 16:00:00|5354.7|5348.7|5355.9|5349.9|5359.2|5353.2|5354.4|5348.4|35
1754582700000|2025-08-07 16:05:00|5356.6|5350.6|5362.2|5356.2|5364.9|5358.9|5356.6|5350.6|60
1754583000000|2025-08-07 16:10:00|5362.4|5356.4|5358.5|5352.5|5363.9|5357.9|5358.5|5352.5|88
1754583300000|2025-08-07 16:15:00|5358.7|5352.7|5356.6|5350.6|5360.9|5354.9|5356.3|5350.3|102
1754583600000|2025-08-07 16:20:00|5356.9|5350.9|5349.3|5343.3|5356.9|5350.9|5349.3|5343.3|919
1754583900000|2025-08-07 16:25:00|5349.7|5343.7|5345.3|5339.3|5350.7|5344.7|5342.4|5336.4|118
1754584200000|2025-08-07 16:30:00|5345.5|5339.5|5347|5341|5350|5344|5343.3|5337.3|49
1754584500000|2025-08-07 16:35:00|5346.4|5340.4|5345.9|5339.9|5350.7|5344.7|5345.1|5339.1|200
1754584800000|2025-08-07 16:40:00|5345.7|5339.7|5345.4|5339.4|5347.2|5341.2|5341.8|5335.8|493
1754585100000|2025-08-07 16:45:00|5345.2|5339.2|5354|5348|5355|5349|5344|5338|125
1754585400000|2025-08-07 16:50:00|5353|5347|5349|5343|5353.7|5347.7|5347.4|5341.4|95
1754585700000|2025-08-07 16:55:00|5349.4|5343.4|5349|5343|5354|5348|5348.3|5342.3|167
1754586000000|2025-08-07 17:00:00|5349.3|5343.3|5356.6|5350.6|5356.9|5350.9|5349.3|5343.3|91
1754586300000|2025-08-07 17:05:00|5356.9|5350.9|5348.8|5342.8|5356.9|5350.9|5346.9|5340.9|70
1754586600000|2025-08-07 17:10:00|5349.1|5343.1|5352.3|5346.3|5355|5349|5349.1|5343.1|31
1754586900000|2025-08-07 17:15:00|5351.3|5345.3|5358.2|5352.2|5359.5|5353.5|5348.6|5342.6|131
1754587200000|2025-08-07 17:20:00|5357.6|5351.6|5358.9|5352.9|5361.2|5355.2|5355.7|5349.7|103
1754587500000|2025-08-07 17:25:00|5359.2|5353.2|5356.9|5350.9|5362.2|5356.2|5356.9|5350.9|159
1754587800000|2025-08-07 17:30:00|5356.1|5350.1|5359.2|5353.2|5359.7|5353.7|5354.4|5348.4|127
1754588100000|2025-08-07 17:35:00|5359|5353|5356.5|5350.5|5359.5|5353.5|5354.5|5348.5|90
1754588400000|2025-08-07 17:40:00|5356.2|5350.2|5359.5|5353.5|5359.9|5353.9|5355.5|5349.5|103
1754588700000|2025-08-07 17:45:00|5359|5353|5354.5|5348.5|5359.2|5353.2|5353.7|5347.7|254
1754589000000|2025-08-07 17:50:00|5354.8|5348.8|5349.9|5343.9|5354.8|5348.8|5347.4|5341.4|218
1754589300000|2025-08-07 17:55:00|5351.7|5345.7|5352.8|5346.8|5357.2|5351.2|5351.2|5345.2|107
1754589600000|2025-08-07 18:00:00|5354.2|5348.2|5354.5|5348.5|5358|5352|5352.9|5346.9|254
1754589900000|2025-08-07 18:05:00|5355.3|5349.3|5351|5345|5356.2|5350.2|5349.8|5343.8|200
1754590200000|2025-08-07 18:10:00|5352.2|5346.2|5352.2|5346.2|5353.8|5347.8|5346.6|5340.6|852
1754590500000|2025-08-07 18:15:00|5352.5|5346.5|5353.5|5347.5|5353.8|5347.8|5349.2|5343.2|714
1754611200000|2025-08-08 00:00:00|5363|5357|5357.5|5351.5|5372.2|5366.2|5357.5|5351.5|174
1754611500000|2025-08-08 00:05:00|5357.2|5351.2|5357.6|5351.6|5358.5|5352.5|5354.4|5348.4|17
1754611800000|2025-08-08 00:10:00|5357.4|5351.4|5358.6|5352.6|5359.4|5353.4|5355.1|5349.1|5
1754612100000|2025-08-08 00:15:00|5358.9|5352.9|5360.9|5354.9|5360.9|5354.9|5358.9|5352.9|2
1754612400000|2025-08-08 00:20:00|5361.2|5355.2|5362.6|5356.6|5363.4|5357.4|5361.1|5355.1|4
1754612700000|2025-08-08 00:25:00|5362.2|5356.2|5364.6|5358.6|5364.6|5358.6|5361.9|5355.9|4
1754613000000|2025-08-08 00:30:00|5364.4|5358.4|5365.4|5359.4|5365.6|5359.6|5364.1|5358.1|0
1754613300000|2025-08-08 00:35:00|5365.1|5359.1|5366.1|5360.1|5366.1|5360.1|5363.6|5357.6|2
1754613600000|2025-08-08 00:40:00|5366.6|5360.6|5367.6|5361.6|5367.9|5361.9|5366.6|5360.6|16
1754613900000|2025-08-08 00:45:00|5367.4|5361.4|5367.3|5361.3|5368.3|5362.3|5365.8|5359.8|3
1754614200000|2025-08-08 00:50:00|5367.6|5361.6|5372|5366|5372|5366|5365.5|5359.5|57
1754614500000|2025-08-08 00:55:00|5372.2|5366.2|5372.8|5366.8|5373.3|5367.3|5372|5366|2
1754614800000|2025-08-08 01:00:00|5372.5|5366.5|5372.7|5366.7|5373.7|5367.7|5371.5|5365.5|27
1754615100000|2025-08-08 01:05:00|5373|5367|5373.2|5367.2|5373.2|5367.2|5370.7|5364.7|4
1754615400000|2025-08-08 01:10:00|5373|5367|5372.4|5366.4|5373|5367|5369.2|5363.2|2
1754615700000|2025-08-08 01:15:00|5372.2|5366.2|5368.2|5362.2|5373.7|5367.7|5367.2|5361.2|1
1754616000000|2025-08-08 01:20:00|5367.9|5361.9|5365.6|5359.6|5367.9|5361.9|5365.4|5359.4|0
1754616300000|2025-08-08 01:25:00|5365.4|5359.4|5364.6|5358.6|5365.4|5359.4|5362.2|5356.2|2
1754616600000|2025-08-08 01:30:00|5364.2|5358.2|5367.2|5361.2|5367.4|5361.4|5364.2|5358.2|1
1754616900000|2025-08-08 01:35:00|5366.6|5360.6|5362.4|5356.4|5366.6|5360.6|5362.4|5356.4|0
1754617200000|2025-08-08 01:40:00|5361.7|5355.7|5360.4|5354.4|5361.7|5355.7|5360.4|5354.4|0
1754617500000|2025-08-08 01:45:00|5359.7|5353.7|5357.9|5351.9|5359.7|5353.7|5356.7|5350.7|0
1754617800000|2025-08-08 01:50:00|5357.4|5351.4|5355.2|5349.2|5357.4|5351.4|5354.9|5348.9|0
1754618100000|2025-08-08 01:55:00|5354.9|5348.9|5356.8|5350.8|5357.2|5351.2|5354.7|5348.7|8
1754618400000|2025-08-08 02:00:00|5356.5|5350.5|5357.8|5351.8|5359.6|5353.6|5356.3|5350.3|15
1754618700000|2025-08-08 02:05:00|5358|5352|5357.8|5351.8|5359.8|5353.8|5357.5|5351.5|5
1754619000000|2025-08-08 02:10:00|5358.3|5352.3|5358.8|5352.8|5358.8|5352.8|5356.1|5350.1|13
1754619300000|2025-08-08 02:15:00|5358.6|5352.6|5357.4|5351.4|5358.8|5352.8|5356.6|5350.6|7
1754619600000|2025-08-08 02:20:00|5357.6|5351.6|5358.1|5352.1|5359.4|5353.4|5357.1|5351.1|24
1754619900000|2025-08-08 02:25:00|5357.9|5351.9|5357.4|5351.4|5358.4|5352.4|5356.9|5350.9|2
1754620200000|2025-08-08 02:30:00|5357.6|5351.6|5356.4|5350.4|5358.4|5352.4|5355.7|5349.7|47
1754620500000|2025-08-08 02:35:00|5356.1|5350.1|5361.9|5355.9|5361.9|5355.9|5355.9|5349.9|8
1754620800000|2025-08-08 02:40:00|5361.6|5355.6|5359.4|5353.4|5362.2|5356.2|5357.4|5351.4|17
1754621100000|2025-08-08 02:45:00|5359.6|5353.6|5358.4|5352.4|5360.4|5354.4|5357.4|5351.4|1
1754621400000|2025-08-08 02:50:00|5358.6|5352.6|5358.4|5352.4|5359.9|5353.9|5357.9|5351.9|18
1754621700000|2025-08-08 02:55:00|5358.1|5352.1|5357.2|5351.2|5359.4|5353.4|5355.7|5349.7|25
1754622000000|2025-08-08 03:00:00|5357.4|5351.4|5359.7|5353.7|5360.5|5354.5|5356.5|5350.5|24
1754622300000|2025-08-08 03:05:00|5359.5|5353.5|5357|5351|5359.7|5353.7|5355.5|5349.5|5
1754622600000|2025-08-08 03:10:00|5357.2|5351.2|5357.5|5351.5|5357.5|5351.5|5355.9|5349.9|10
1754622900000|2025-08-08 03:15:00|5357|5351|5356.5|5350.5|5359|5353|5355.5|5349.5|18
1754623200000|2025-08-08 03:20:00|5356.2|5350.2|5356.6|5350.6|5357.3|5351.3|5355.7|5349.7|41
1754623500000|2025-08-08 03:25:00|5356.9|5350.9|5356.5|5350.5|5358.3|5352.3|5356.3|5350.3|17
1754623800000|2025-08-08 03:30:00|5356.3|5350.3|5357.8|5351.8|5358|5352|5356.3|5350.3|5
1754624100000|2025-08-08 03:35:00|5358.5|5352.5|5358.8|5352.8|5360|5354|5357.8|5351.8|1
1754624400000|2025-08-08 03:40:00|5358.5|5352.5|5359|5353|5359.3|5353.3|5358|5352|0
1754624700000|2025-08-08 03:45:00|5359.2|5353.2|5360|5354|5360.5|5354.5|5359.2|5353.2|7
1754625000000|2025-08-08 03:50:00|5359.5|5353.5|5357.8|5351.8|5359.5|5353.5|5357.6|5351.6|1
1754625300000|2025-08-08 03:55:00|5358|5352|5357.6|5351.6|5358.3|5352.3|5356.3|5350.3|2
1754625600000|2025-08-08 04:00:00|5357.3|5351.3|5355.6|5349.6|5357.3|5351.3|5355.3|5349.3|0
1754625900000|2025-08-08 04:05:00|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5355.1|5349.1|0
1754626200000|2025-08-08 04:10:00|5355.5|5349.5|5354|5348|5355.8|5349.8|5353.5|5347.5|2
1754626500000|2025-08-08 04:15:00|5353.4|5347.4|5353.8|5347.8|5353.8|5347.8|5352|5346|1
1754626800000|2025-08-08 04:20:00|5353.6|5347.6|5351.5|5345.5|5353.6|5347.6|5351.5|5345.5|9
1754627100000|2025-08-08 04:25:00|5352.2|5346.2|5352.2|5346.2|5352.5|5346.5|5351.5|5345.5|22
1754627400000|2025-08-08 04:30:00|5351.9|5345.9|5349.5|5343.5|5352|5346|5349.5|5343.5|20
1754627700000|2025-08-08 04:35:00|||||||||5
1754628000000|2025-08-08 04:40:00|5349|5343|5349.7|5343.7|5349.7|5343.7|5348.5|5342.5|3
1754628300000|2025-08-08 04:45:00|5350|5344|5346|5340|5350|5344|5346|5340|22
1754628600000|2025-08-08 04:50:00|5346.4|5340.4|5347.2|5341.2|5347.2|5341.2|5346.4|5340.4|1
1754628900000|2025-08-08 04:55:00|5346.4|5340.4|5344.3|5338.3|5346.7|5340.7|5344.3|5338.3|12
1754629200000|2025-08-08 05:00:00|5344.2|5338.2|5343.8|5337.8|5344.8|5338.8|5343.8|5337.8|1
1754629500000|2025-08-08 05:05:00|5344.2|5338.2|5344.3|5338.3|5345.5|5339.5|5344.2|5338.2|3
1754629800000|2025-08-08 05:10:00|5344.7|5338.7|5345.8|5339.8|5345.8|5339.8|5344.7|5338.7|0
1754630100000|2025-08-08 05:15:00|5345.5|5339.5|5345.8|5339.8|5345.8|5339.8|5345.3|5339.3|0
1754630400000|2025-08-08 05:20:00|5345.3|5339.3|5345.3|5339.3|5346.3|5340.3|5345.3|5339.3|1
1754630700000|2025-08-08 05:25:00|5345.5|5339.5|5342.3|5336.3|5345.8|5339.8|5341.8|5335.8|9
1754631000000|2025-08-08 05:30:00|5341.5|5335.5|5340.8|5334.8|5341.5|5335.5|5338.5|5332.5|2
1754631300000|2025-08-08 05:35:00|5339.8|5333.8|5343|5337|5343.6|5337.6|5339.8|5333.8|5
1754631600000|2025-08-08 05:40:00|5342.7|5336.7|5343|5337|5343|5337|5342|5336|0
1754631900000|2025-08-08 05:45:00|5342.8|5336.8|5341.5|5335.5|5343|5337|5340.5|5334.5|1
1754632200000|2025-08-08 05:50:00|5341.7|5335.7|5342.3|5336.3|5342.5|5336.5|5337.5|5331.5|7
1754632500000|2025-08-08 05:55:00|5342.5|5336.5|5340.3|5334.3|5342.8|5336.8|5340.3|5334.3|1
1754632800000|2025-08-08 06:00:00|5340|5334|5340.8|5334.8|5343.3|5337.3|5339.3|5333.3|0
1754633100000|2025-08-08 06:05:00|5340.5|5334.5|5342.5|5336.5|5342.5|5336.5|5340.5|5334.5|0
1754633400000|2025-08-08 06:10:00|5342.3|5336.3|5341.5|5335.5|5342.5|5336.5|5340.5|5334.5|1
1754633700000|2025-08-08 06:15:00|5341.3|5335.3|5339.8|5333.8|5341.5|5335.5|5339.5|5333.5|0
1754634000000|2025-08-08 06:20:00|5339.5|5333.5|5336.8|5330.8|5339.8|5333.8|5336.8|5330.8|13
1754634300000|2025-08-08 06:25:00|5336.5|5330.5|5335.8|5329.8|5337.3|5331.3|5335.8|5329.8|23
1754634600000|2025-08-08 06:30:00|5336.8|5330.8|5337.8|5331.8|5337.8|5331.8|5335.6|5329.6|10
1754634900000|2025-08-08 06:35:00|5338.1|5332.1|5337.8|5331.8|5339.4|5333.4|5336.1|5330.1|1
1754635200000|2025-08-08 06:40:00|5338.1|5332.1|5335.4|5329.4|5338.8|5332.8|5335.4|5329.4|5
1754635500000|2025-08-08 06:45:00|5335.9|5329.9|5336.9|5330.9|5337.9|5331.9|5335.9|5329.9|4
1754635800000|2025-08-08 06:50:00|5336.6|5330.6|5336.4|5330.4|5337.1|5331.1|5335.6|5329.6|2
1754636100000|2025-08-08 06:55:00|5336.1|5330.1|5336.9|5330.9|5337.9|5331.9|5335.9|5329.9|3
1754636400000|2025-08-08 07:00:00|5336.1|5330.1|5323.8|5317.8|5337.1|5331.1|5323.8|5317.8|204
1754636700000|2025-08-08 07:05:00|5323.3|5317.3|5323.8|5317.8|5324|5318|5321.8|5315.8|38
1754637000000|2025-08-08 07:10:00|5323.6|5317.6|5328.3|5322.3|5329.3|5323.3|5321.8|5315.8|59
1754637300000|2025-08-08 07:15:00|5327.8|5321.8|5331.5|5325.5|5332.7|5326.7|5327.1|5321.1|29
1754637600000|2025-08-08 07:20:00|5331.7|5325.7|5331.5|5325.5|5333.2|5327.2|5328.8|5322.8|7
1754637900000|2025-08-08 07:25:00|5331.3|5325.3|5332.9|5326.9|5332.9|5326.9|5327.9|5321.9|13
1754638200000|2025-08-08 07:30:00|5332.6|5326.6|5336.3|5330.3|5336.3|5330.3|5331.3|5325.3|3
1754638500000|2025-08-08 07:35:00|5336.8|5330.8|5337.8|5331.8|5339.3|5333.3|5336.1|5330.1|6
1754638800000|2025-08-08 07:40:00|5337.5|5331.5|5333.9|5327.9|5337.5|5331.5|5333.3|5327.3|0
1754639100000|2025-08-08 07:45:00|5333.6|5327.6|5334.9|5328.9|5336.3|5330.3|5332.9|5326.9|1
1754639400000|2025-08-08 07:50:00|5335.1|5329.1|5339|5333|5339|5333|5334.9|5328.9|0
1754639700000|2025-08-08 07:55:00|5339.3|5333.3|5333.6|5327.6|5339.6|5333.6|5333.6|5327.6|0
1754640000000|2025-08-08 08:00:00|5333.9|5327.9|5335.1|5329.1|5336.1|5330.1|5333.9|5327.9|0
1754640300000|2025-08-08 08:05:00|5335.3|5329.3|5338.6|5332.6|5338.6|5332.6|5335.3|5329.3|0
1754640600000|2025-08-08 08:10:00|5338.3|5332.3|5336.7|5330.7|5339.2|5333.2|5335.3|5329.3|3
1754640900000|2025-08-08 08:15:00|5336.4|5330.4|5335.7|5329.7|5336.7|5330.7|5334.4|5328.4|1
1754641200000|2025-08-08 08:20:00|5335.5|5329.5|5334.5|5328.5|5335.7|5329.7|5332.7|5326.7|2
1754641500000|2025-08-08 08:25:00|5334.2|5328.2|5331.7|5325.7|5334.7|5328.7|5330.7|5324.7|5
1754641800000|2025-08-08 08:30:00|5331.5|5325.5|5335.7|5329.7|5336.2|5330.2|5330.9|5324.9|4
1754642100000|2025-08-08 08:35:00|5335.5|5329.5|5334|5328|5335.5|5329.5|5332.5|5326.5|1
1754642400000|2025-08-08 08:40:00|5334.2|5328.2|5335.8|5329.8|5338.7|5332.7|5331.4|5325.4|22
1754642700000|2025-08-08 08:45:00|5335.5|5329.5|5336.3|5330.3|5337.1|5331.1|5332.4|5326.4|11
1754643000000|2025-08-08 08:50:00|5336.6|5330.6|5332.6|5326.6|5339.1|5333.1|5332.4|5326.4|1
1754643300000|2025-08-08 08:55:00|5332.9|5326.9|5334.1|5328.1|5335.1|5329.1|5332.4|5326.4|0
1754643600000|2025-08-08 09:00:00|5333.8|5327.8|5333.6|5327.6|5335.6|5329.6|5333.1|5327.1|0
1754643900000|2025-08-08 09:05:00|5333.9|5327.9|5334.3|5328.3|5335.1|5329.1|5332.3|5326.3|23
1754644200000|2025-08-08 09:10:00|5334.5|5328.5|5338.3|5332.3|5338.3|5332.3|5334.5|5328.5|0
1754644500000|2025-08-08 09:15:00|5338.1|5332.1|5333.1|5327.1|5338.3|5332.3|5332.6|5326.6|10
1754644800000|2025-08-08 09:20:00|5332.6|5326.6|5330.6|5324.6|5333.1|5327.1|5330.6|5324.6|24
1754645100000|2025-08-08 09:25:00|5330.9|5324.9|5330.1|5324.1|5331.9|5325.9|5328.4|5322.4|134
1754645400000|2025-08-08 09:30:00|5329.1|5323.1|5329.9|5323.9|5330.1|5324.1|5328.6|5322.6|2
1754645700000|2025-08-08 09:35:00|5330.9|5324.9|5328.7|5322.7|5331.1|5325.1|5328|5322|36
1754646000000|2025-08-08 09:40:00|5328.3|5322.3|5330.2|5324.2|5330.8|5324.8|5328.2|5322.2|10
1754646300000|2025-08-08 09:45:00|5330.5|5324.5|5328.7|5322.7|5331.7|5325.7|5327.7|5321.7|16
1754646600000|2025-08-08 09:50:00|5328.5|5322.5|5331.7|5325.7|5332|5326|5328.5|5322.5|3
1754646900000|2025-08-08 09:55:00|5330.7|5324.7|5331.5|5325.5|5331.7|5325.7|5329.7|5323.7|5
1754647200000|2025-08-08 10:00:00|5331.7|5325.7|5329.2|5323.2|5331.7|5325.7|5328.9|5322.9|9
1754647500000|2025-08-08 10:05:00|5328.9|5322.9|5325.7|5319.7|5329.2|5323.2|5325.7|5319.7|4
1754647800000|2025-08-08 10:10:00|5326.3|5320.3|5329.5|5323.5|5331.3|5325.3|5326.3|5320.3|42
1754648100000|2025-08-08 10:15:00|5329.3|5323.3|5330.1|5324.1|5330.3|5324.3|5327.1|5321.1|2
1754648400000|2025-08-08 10:20:00|5329.5|5323.5|5330.1|5324.1|5332.6|5326.6|5329.3|5323.3|28
1754648700000|2025-08-08 10:25:00|5330.6|5324.6|5332.3|5326.3|5332.3|5326.3|5330.3|5324.3|0
1754649000000|2025-08-08 10:30:00|5332.6|5326.6|5330.1|5324.1|5332.6|5326.6|5329.8|5323.8|0
1754649300000|2025-08-08 10:35:00|5329.8|5323.8|5332.3|5326.3|5332.6|5326.6|5328.3|5322.3|36
1754649600000|2025-08-08 10:40:00|5335.6|5329.6|5332.3|5326.3|5335.6|5329.6|5330.6|5324.6|41
1754649900000|2025-08-08 10:45:00|5332.1|5326.1|5331.5|5325.5|5333.3|5327.3|5331.3|5325.3|3
1754650200000|2025-08-08 10:50:00|5331.3|5325.3|5333.3|5327.3|5334.3|5328.3|5331|5325|88
1754650500000|2025-08-08 10:55:00|5333.1|5327.1|5330.8|5324.8|5333.8|5327.8|5329.8|5323.8|0
1754650800000|2025-08-08 11:00:00|5330.3|5324.3|5325.5|5319.5|5331.1|5325.1|5325.5|5319.5|188
1754651100000|2025-08-08 11:05:00|5325.6|5319.6|5325.6|5319.6|5326.6|5320.6|5325|5319|0
1754651400000|2025-08-08 11:10:00|5325.9|5319.9|5324.4|5318.4|5325.9|5319.9|5323.9|5317.9|0
1754651700000|2025-08-08 11:15:00|5323.9|5317.9|5321.6|5315.6|5323.9|5317.9|5321.6|5315.6|37
1754652000000|2025-08-08 11:20:00|5321.3|5315.3|5325.4|5319.4|5325.9|5319.9|5319.6|5313.6|26
1754652300000|2025-08-08 11:25:00|5324.9|5318.9|5324.6|5318.6|5327.9|5321.9|5323.9|5317.9|0
1754652600000|2025-08-08 11:30:00|5324.9|5318.9|5326.4|5320.4|5326.4|5320.4|5324.4|5318.4|0
1754652900000|2025-08-08 11:35:00|5325.6|5319.6|5324.9|5318.9|5325.6|5319.6|5323.6|5317.6|5
1754653200000|2025-08-08 11:40:00|5324.6|5318.6|5324.2|5318.2|5324.6|5318.6|5321.9|5315.9|11
1754653500000|2025-08-08 11:45:00|5324.5|5318.5|5320|5314|5324.7|5318.7|5318|5312|35
1754653800000|2025-08-08 11:50:00|5319.5|5313.5|5320|5314|5322|5316|5318.2|5312.2|4
1754654100000|2025-08-08 11:55:00|5320.2|5314.2|5319|5313|5322.8|5316.8|5319|5313|81
1754654400000|2025-08-08 12:00:00|5318.7|5312.7|5321.2|5315.2|5321.5|5315.5|5318.5|5312.5|30
1754654700000|2025-08-08 12:05:00|5321|5315|5319|5313|5321|5315|5317.5|5311.5|64
1754655000000|2025-08-08 12:10:00|5318.8|5312.8|5319.8|5313.8|5323.5|5317.5|5317.3|5311.3|12
1754655300000|2025-08-08 12:15:00|5320|5314|5318.2|5312.2|5320|5314|5317.1|5311.1|14
1754655600000|2025-08-08 12:20:00|5318.5|5312.5|5319|5313|5320.3|5314.3|5317.1|5311.1|13
1754655900000|2025-08-08 12:25:00|5318.8|5312.8|5321.2|5315.2|5322.7|5316.7|5318.8|5312.8|12
1754656200000|2025-08-08 12:30:00|5321.4|5315.4|5319.2|5313.2|5321.4|5315.4|5318.2|5312.2|2
1754656500000|2025-08-08 12:35:00|5319.5|5313.5|5320.9|5314.9|5322.5|5316.5|5318.5|5312.5|17
1754656800000|2025-08-08 12:40:00|5320.7|5314.7|5318.9|5312.9|5321.7|5315.7|5315.6|5309.6|209
1754659800000|2025-08-08 13:30:00|5313.8|5307.8|5317.2|5311.2|5320.8|5314.8|5303.9|5297.9|1278
1754660100000|2025-08-08 13:35:00|5317.9|5311.9|5315.8|5309.8|5327|5321|5313.5|5307.5|212
1754660400000|2025-08-08 13:40:00|5314.3|5308.3|5319|5313|5321.7|5315.7|5309.5|5303.5|363
1754660700000|2025-08-08 13:45:00|5319.7|5313.7|5328.9|5322.9|5330.6|5324.6|5318.1|5312.1|170
1754661000000|2025-08-08 13:50:00|5328.6|5322.6|5327.5|5321.5|5331.8|5325.8|5323|5317|256
1754661300000|2025-08-08 13:55:00|5327|5321|5334.5|5328.5|5335.6|5329.6|5326.7|5320.7|229
1754661600000|2025-08-08 14:00:00|5335|5329|5337.9|5331.9|5341.7|5335.7|5331.7|5325.7|291
1754661900000|2025-08-08 14:05:00|5337.1|5331.1|5318.2|5312.2|5346.9|5340.9|5315.5|5309.5|264
1754662200000|2025-08-08 14:10:00|5317|5311|5310.1|5304.1|5318.1|5312.1|5303.8|5297.8|375
1754662500000|2025-08-08 14:15:00|5309.8|5303.8|5318.1|5312.1|5319.5|5313.5|5309.1|5303.1|116
1754662800000|2025-08-08 14:20:00|5318.5|5312.5|5305.8|5299.8|5319.3|5313.3|5305.1|5299.1|154
1754663100000|2025-08-08 14:25:00|5306.1|5300.1|5297.4|5291.4|5311.6|5305.6|5296.9|5290.9|435
1754663400000|2025-08-08 14:30:00|5296.9|5290.9|5307.3|5301.3|5312.3|5306.3|5296.3|5290.3|255
1754663700000|2025-08-08 14:35:00|5308.3|5302.3|5317|5311|5320|5314|5306|5300|71
1754664000000|2025-08-08 14:40:00|5317.3|5311.3|5320.6|5314.6|5327|5321|5316|5310|32
1754664300000|2025-08-08 14:45:00|5320.8|5314.8|5328.3|5322.3|5328.3|5322.3|5320.3|5314.3|17
1754664600000|2025-08-08 14:50:00|5328|5322|5327.9|5321.9|5329.2|5323.2|5316.6|5310.6|487
1754664900000|2025-08-08 14:55:00|5328.9|5322.9|5330.2|5324.2|5331.2|5325.2|5326|5320|57
1754665200000|2025-08-08 15:00:00|5330.4|5324.4|5325|5319|5332.6|5326.6|5320.6|5314.6|173
1754665500000|2025-08-08 15:05:00|5324.7|5318.7|5313.2|5307.2|5324.7|5318.7|5312|5306|144
1754665800000|2025-08-08 15:10:00|5313.7|5307.7|5312.1|5306.1|5317.1|5311.1|5310.2|5304.2|270
1754666100000|2025-08-08 15:15:00|5312.3|5306.3|5307.8|5301.8|5312.8|5306.8|5307.8|5301.8|137
1754666400000|2025-08-08 15:20:00|5307.6|5301.6|5315.3|5309.3|5317.1|5311.1|5307.3|5301.3|52
1754666700000|2025-08-08 15:25:00|5315.5|5309.5|5318.8|5312.8|5320.5|5314.5|5315.1|5309.1|216
1754667000000|2025-08-08 15:30:00|5319.3|5313.3|5316.4|5310.4|5328.7|5322.7|5315.4|5309.4|248
1754667300000|2025-08-08 15:35:00|5316|5310|5322.6|5316.6|5324.2|5318.2|5314.9|5308.9|58
1754667600000|2025-08-08 15:40:00|5321.9|5315.9|5314.9|5308.9|5321.9|5315.9|5314.6|5308.6|93
1754667900000|2025-08-08 15:45:00|5315.4|5309.4|5314.9|5308.9|5315.4|5309.4|5308.1|5302.1|57
1754668200000|2025-08-08 15:50:00|5314.6|5308.6|5307.3|5301.3|5314.9|5308.9|5304.5|5298.5|56
1754668500000|2025-08-08 15:55:00|5308|5302|5310.3|5304.3|5312.3|5306.3|5306.7|5300.7|37
1754668800000|2025-08-08 16:00:00|5306.6|5300.6|5314.8|5308.8|5317|5311|5305.3|5299.3|332
1754669100000|2025-08-08 16:05:00|5315.5|5309.5|5305.7|5299.7|5316.8|5310.8|5305.7|5299.7|243
1754669400000|2025-08-08 16:10:00|5305.9|5299.9|5302.9|5296.9|5306.7|5300.7|5301|5295|21
1754669700000|2025-08-08 16:15:00|5302.7|5296.7|5303.4|5297.4|5305.4|5299.4|5301.4|5295.4|47
1754670000000|2025-08-08 16:20:00|5303.1|5297.1|5301.4|5295.4|5305.1|5299.1|5300.4|5294.4|139
1754670300000|2025-08-08 16:25:00|5301.1|5295.1|5305.1|5299.1|5305.6|5299.6|5300.4|5294.4|63
1754670600000|2025-08-08 16:30:00|5305.4|5299.4|5302.1|5296.1|5305.4|5299.4|5301.4|5295.4|58
1754670900000|2025-08-08 16:35:00|5302.4|5296.4|5305.7|5299.7|5306.2|5300.2|5302.4|5296.4|140
1754671200000|2025-08-08 16:40:00|5305.5|5299.5|5304.2|5298.2|5308.2|5302.2|5304.2|5298.2|329
1754671500000|2025-08-08 16:45:00|5303.9|5297.9|5303.8|5297.8|5307|5301|5303.4|5297.4|105
1754671800000|2025-08-08 16:50:00|5303.2|5297.2|5296.6|5290.6|5303.8|5297.8|5296.2|5290.2|434
1754672100000|2025-08-08 16:55:00|5296|5290|5288.3|5282.3|5296|5290|5284.6|5278.6|304
1754672400000|2025-08-08 17:00:00|5288.6|5282.6|5291.1|5285.1|5294.6|5288.6|5288.1|5282.1|87
1754672700000|2025-08-08 17:05:00|5291.3|5285.3|5295.3|5289.3|5296|5290|5289.8|5283.8|121
1754673000000|2025-08-08 17:10:00|5295|5289|5288.3|5282.3|5295|5289|5284.6|5278.6|160
1754673300000|2025-08-08 17:15:00|5288.1|5282.1|5287.3|5281.3|5288.3|5282.3|5283|5277|127
1754673600000|2025-08-08 17:20:00|5286.9|5280.9|5277.7|5271.7|5286.9|5280.9|5274.4|5268.4|354
1754673900000|2025-08-08 17:25:00|5276.9|5270.9|5270.1|5264.1|5280.4|5274.4|5269.4|5263.4|164
1754674200000|2025-08-08 17:30:00|5269.4|5263.4|5245.3|5239.3|5271.1|5265.1|5243.3|5237.3|783
1754674500000|2025-08-08 17:35:00|5244.6|5238.6|5241.3|5235.3|5251.8|5245.8|5240.3|5234.3|261
1754674800000|2025-08-08 17:40:00|5241.1|5235.1|5249.8|5243.8|5251|5245|5239.6|5233.6|449
1754675100000|2025-08-08 17:45:00|5249.6|5243.6|5253|5247|5261|5255|5248.6|5242.6|340
1754675400000|2025-08-08 17:50:00|5252.8|5246.8|5252.6|5246.6|5254.6|5248.6|5251.1|5245.1|181
1754675700000|2025-08-08 17:55:00|5253.9|5247.9|5257.6|5251.6|5259.2|5253.2|5253.6|5247.6|259
1754676000000|2025-08-08 18:00:00|5256.6|5250.6|5257.7|5251.7|5259.3|5253.3|5253.9|5247.9|312
1754676300000|2025-08-08 18:05:00|5257.4|5251.4|5261.7|5255.7|5263|5257|5250.6|5244.6|624
1754676600000|2025-08-08 18:10:00|5262|5256|5265.8|5259.8|5267.8|5261.8|5260.4|5254.4|990
1754676900000|2025-08-08 18:15:00|5266.2|5260.2|5256|5250|5269.1|5263.1|5255|5249|1180
1754870400000|2025-08-11 00:00:00|5263.8|5257.8|5256.6|5250.6|5268.8|5262.8|5252.6|5246.6|107
1754870700000|2025-08-11 00:05:00|5255.8|5249.8|5255.5|5249.5|5256|5250|5251.5|5245.5|60
1754871000000|2025-08-11 00:10:00|5256|5250|5251.8|5245.8|5257.8|5251.8|5250|5244|1
1754871300000|2025-08-11 00:15:00|5251|5245|5250.3|5244.3|5252|5246|5247.6|5241.6|30
1754871600000|2025-08-11 00:20:00|5249.8|5243.8|5254.6|5248.6|5256.6|5250.6|5248.6|5242.6|4
1754871900000|2025-08-11 00:25:00|5255.6|5249.6|5254.3|5248.3|5258.3|5252.3|5253.5|5247.5|9
1754872200000|2025-08-11 00:30:00|5254.5|5248.5|5253.8|5247.8|5255.5|5249.5|5253.5|5247.5|2
1754872500000|2025-08-11 00:35:00|5253.5|5247.5|5251.3|5245.3|5253.5|5247.5|5247.3|5241.3|45
1754872800000|2025-08-11 00:40:00|5251|5245|5256|5250|5256.5|5250.5|5251|5245|0
1754873100000|2025-08-11 00:45:00|5255.8|5249.8|5256|5250|5256.3|5250.3|5255|5249|2
1754873400000|2025-08-11 00:50:00|5255.5|5249.5|5246.3|5240.3|5255.5|5249.5|5243.8|5237.8|19
1754873700000|2025-08-11 00:55:00|5246.5|5240.5|5249.8|5243.8|5250|5244|5246|5240|3
1754874000000|2025-08-11 01:00:00|5250|5244|5252.3|5246.3|5252.8|5246.8|5249.5|5243.5|10
1754874300000|2025-08-11 01:05:00|5252.5|5246.5|5252.5|5246.5|5256|5250|5252|5246|30
1754874600000|2025-08-11 01:10:00|5252|5246|5255.8|5249.8|5255.8|5249.8|5252|5246|0
1754874900000|2025-08-11 01:15:00|5256|5250|5256.3|5250.3|5258|5252|5255.5|5249.5|1
1754875200000|2025-08-11 01:20:00|5256.5|5250.5|5256.8|5250.8|5258.5|5252.5|5255.8|5249.8|0
1754875500000|2025-08-11 01:25:00|5256.5|5250.5|5257.5|5251.5|5258.5|5252.5|5256.5|5250.5|0
1754875800000|2025-08-11 01:30:00|5258|5252|5255.7|5249.7|5258.5|5252.5|5255.2|5249.2|1
1754876100000|2025-08-11 01:35:00|5256|5250|5257.7|5251.7|5258.5|5252.5|5255|5249|1
1754876400000|2025-08-11 01:40:00|5258.5|5252.5|5264.7|5258.7|5264.7|5258.7|5258.5|5252.5|1
1754876700000|2025-08-11 01:45:00|5264.5|5258.5|5258.5|5252.5|5264.5|5258.5|5258.2|5252.2|0
1754877000000|2025-08-11 01:50:00|5259|5253|5263|5257|5264|5258|5259|5253|1
1754877300000|2025-08-11 01:55:00|5263.2|5257.2|5263.2|5257.2|5264.2|5258.2|5260.5|5254.5|0
1754877600000|2025-08-11 02:00:00|5264|5258|5268.2|5262.2|5269.2|5263.2|5262.2|5256.2|3
1754877900000|2025-08-11 02:05:00|5268|5262|5273.2|5267.2|5273.5|5267.5|5265.2|5259.2|44
1754878200000|2025-08-11 02:10:00|5273.5|5267.5|5273|5267|5274.2|5268.2|5270.7|5264.7|5
1754878500000|2025-08-11 02:15:00|5273.2|5267.2|5270|5264|5273.7|5267.7|5268.7|5262.7|3
1754878800000|2025-08-11 02:20:00|5271|5265|5272|5266|5273|5267|5271|5265|8
1754879100000|2025-08-11 02:25:00|5272.5|5266.5|5274|5268|5276|5270|5270|5264|10
1754879400000|2025-08-11 02:30:00|5275|5269|5269.2|5263.2|5275.2|5269.2|5268.2|5262.2|2
1754879700000|2025-08-11 02:35:00|5269|5263|5271.2|5265.2|5273.2|5267.2|5265.7|5259.7|8
1754880000000|2025-08-11 02:40:00|5270.7|5264.7|5278.7|5272.7|5278.7|5272.7|5270.7|5264.7|0
1754880300000|2025-08-11 02:45:00|5279.5|5273.5|5277.2|5271.2|5279.7|5273.7|5277.2|5271.2|4
1754880600000|2025-08-11 02:50:00|5278|5272|5277.5|5271.5|5279.2|5273.2|5276.5|5270.5|1
1754880900000|2025-08-11 02:55:00|5277.7|5271.7|5281.2|5275.2|5282.7|5276.7|5276.2|5270.2|18
1754881200000|2025-08-11 03:00:00|5282.7|5276.7|5281.2|5275.2|5284.5|5278.5|5280.5|5274.5|18
1754881500000|2025-08-11 03:05:00|5281.7|5275.7|5280.7|5274.7|5281.7|5275.7|5278.7|5272.7|3
1754881800000|2025-08-11 03:10:00|5280.5|5274.5|5280|5274|5281|5275|5275.5|5269.5|5
1754882100000|2025-08-11 03:15:00|5280.2|5274.2|5280.2|5274.2|5281.7|5275.7|5279.2|5273.2|0
1754882400000|2025-08-11 03:20:00|5279.5|5273.5|5286|5280|5286|5280|5279.5|5273.5|1
1754882700000|2025-08-11 03:25:00|5285.7|5279.7|5296.2|5290.2|5296.7|5290.7|5285|5279|25
1754883000000|2025-08-11 03:30:00|5295.7|5289.7|5300.7|5294.7|5300.7|5294.7|5294.7|5288.7|10
1754883300000|2025-08-11 03:35:00|5301.2|5295.2|5306.2|5300.2|5309|5303|5296.7|5290.7|42
1754883600000|2025-08-11 03:40:00|5306.5|5300.5|5307.5|5301.5|5309.7|5303.7|5305.5|5299.5|15
1754883900000|2025-08-11 03:45:00|5306.9|5300.9|5311.7|5305.7|5312.5|5306.5|5306.5|5300.5|25
1754884200000|2025-08-11 03:50:00|5311.5|5305.5|5312.5|5306.5|5318.5|5312.5|5310.5|5304.5|33
1754884500000|2025-08-11 03:55:00|5312.2|5306.2|5311.9|5305.9|5314.5|5308.5|5308.7|5302.7|78
1754884800000|2025-08-11 04:00:00|5311.7|5305.7|5308.7|5302.7|5312.7|5306.7|5306.7|5300.7|6
1754885100000|2025-08-11 04:05:00|5308.4|5302.4|5309.2|5303.2|5309.7|5303.7|5304.9|5298.9|33
1754885400000|2025-08-11 04:10:00|5308.9|5302.9|5312.9|5306.9|5314.2|5308.2|5308.9|5302.9|54
1754885700000|2025-08-11 04:15:00|5313.4|5307.4|5313.2|5307.2|5314.2|5308.2|5310.9|5304.9|1
1754886000000|2025-08-11 04:20:00|5312.9|5306.9|5309.7|5303.7|5312.9|5306.9|5308.9|5302.9|6
1754886300000|2025-08-11 04:25:00|5309.2|5303.2|5311.2|5305.2|5312.2|5306.2|5306.9|5300.9|15
1754886600000|2025-08-11 04:30:00|5310.7|5304.7|5323.2|5317.2|5323.7|5317.7|5310.7|5304.7|22
1754886900000|2025-08-11 04:35:00|5322.7|5316.7|5319.2|5313.2|5323.4|5317.4|5317.9|5311.9|21
1754887200000|2025-08-11 04:40:00|5319.4|5313.4|5315.2|5309.2|5320.4|5314.4|5314.2|5308.2|2
1754887500000|2025-08-11 04:45:00|5314.9|5308.9|5316.2|5310.2|5316.4|5310.4|5311.2|5305.2|7
1754887800000|2025-08-11 04:50:00|5315.4|5309.4|5316.7|5310.7|5317.7|5311.7|5314.9|5308.9|0
1754888100000|2025-08-11 04:55:00|5316.9|5310.9|5314.2|5308.2|5316.9|5310.9|5314.2|5308.2|0
1754888400000|2025-08-11 05:00:00|5313.9|5307.9|5313.9|5307.9|5315.9|5309.9|5311.7|5305.7|1
1754888700000|2025-08-11 05:05:00|5313.4|5307.4|5319.7|5313.7|5319.7|5313.7|5313.4|5307.4|0
1754889000000|2025-08-11 05:10:00|5319.4|5313.4|5321.2|5315.2|5321.9|5315.9|5317.4|5311.4|2
1754889300000|2025-08-11 05:15:00|5320.9|5314.9|5324.4|5318.4|5325.2|5319.2|5320.4|5314.4|11
1754889600000|2025-08-11 05:20:00|5324.2|5318.2|5316.9|5310.9|5325.2|5319.2|5316.9|5310.9|3
1754889900000|2025-08-11 05:25:00|5317.2|5311.2|5322.4|5316.4|5325.9|5319.9|5316.9|5310.9|8
1754890200000|2025-08-11 05:30:00|5322.7|5316.7|5330.1|5324.1|5330.9|5324.9|5319.1|5313.1|25
1754890500000|2025-08-11 05:35:00|5330.4|5324.4|5332.1|5326.1|5333.1|5327.1|5328.1|5322.1|8
1754890800000|2025-08-11 05:40:00|5331.9|5325.9|5326.9|5320.9|5333.1|5327.1|5325.1|5319.1|10
1754891100000|2025-08-11 05:45:00|5326.6|5320.6|5330.4|5324.4|5330.4|5324.4|5326.6|5320.6|2
1754891400000|2025-08-11 05:50:00|5330.1|5324.1|5337.9|5331.9|5339.6|5333.6|5329.6|5323.6|17
1754891700000|2025-08-11 05:55:00|5338.1|5332.1|5339.9|5333.9|5343.1|5337.1|5337.6|5331.6|24
1754892000000|2025-08-11 06:00:00|5339.1|5333.1|5348.6|5342.6|5348.9|5342.9|5337.9|5331.9|30
1754892300000|2025-08-11 06:05:00|5348.1|5342.1|5346.6|5340.6|5350.6|5344.6|5345.1|5339.1|19
1754892600000|2025-08-11 06:10:00|5346.9|5340.9|5346.4|5340.4|5348.6|5342.6|5345.4|5339.4|6
1754892900000|2025-08-11 06:15:00|5346.6|5340.6|5342.4|5336.4|5347.4|5341.4|5342.1|5336.1|1
1754893200000|2025-08-11 06:20:00|5341.9|5335.9|5337.9|5331.9|5343.1|5337.1|5337.9|5331.9|7
1754893500000|2025-08-11 06:25:00|5336.9|5330.9|5335.1|5329.1|5338.9|5332.9|5332.1|5326.1|5
1754893800000|2025-08-11 06:30:00|5335.9|5329.9|5339.9|5333.9|5341.4|5335.4|5333.9|5327.9|17
1754894100000|2025-08-11 06:35:00|5340.6|5334.6|5339.6|5333.6|5340.6|5334.6|5336.6|5330.6|3
1754894400000|2025-08-11 06:40:00|5339.4|5333.4|5348.6|5342.6|5351.6|5345.6|5339.1|5333.1|43
1754894700000|2025-08-11 06:45:00|5348.4|5342.4|5345.4|5339.4|5349.4|5343.4|5344.1|5338.1|4
1754895000000|2025-08-11 06:50:00|5346.1|5340.1|5351.9|5345.9|5357.1|5351.1|5346.1|5340.1|36
1754895300000|2025-08-11 06:55:00|5351.6|5345.6|5343.6|5337.6|5351.6|5345.6|5342.9|5336.9|13
1754895600000|2025-08-11 07:00:00|5343.1|5337.1|5332.4|5326.4|5343.9|5337.9|5330.9|5324.9|20
1754895900000|2025-08-11 07:05:00|5332.1|5326.1|5328.9|5322.9|5332.9|5326.9|5325.9|5319.9|14
1754896200000|2025-08-11 07:10:00|5329.4|5323.4|5325.6|5319.6|5331.6|5325.6|5324.4|5318.4|80
1754896500000|2025-08-11 07:15:00|5326.6|5320.6|5324.6|5318.6|5327.4|5321.4|5324.6|5318.6|2
1754896800000|2025-08-11 07:20:00|5324.1|5318.1|5327.4|5321.4|5328.1|5322.1|5321.1|5315.1|5
1754897100000|2025-08-11 07:25:00|5327.6|5321.6|5329.6|5323.6|5330.8|5324.8|5327.6|5321.6|3
1754897400000|2025-08-11 07:30:00|5329.9|5323.9|5328.4|5322.4|5333.3|5327.3|5325.4|5319.4|4
1754897700000|2025-08-11 07:35:00|5328.6|5322.6|5327.6|5321.6|5331.4|5325.4|5326.3|5320.3|1
1754898000000|2025-08-11 07:40:00|5328.1|5322.1|5329.6|5323.6|5329.8|5323.8|5326.3|5320.3|0
1754898300000|2025-08-11 07:45:00|5329.8|5323.8|5327.3|5321.3|5330.3|5324.3|5323.1|5317.1|3
1754898600000|2025-08-11 07:50:00|5327.6|5321.6|5328.1|5322.1|5330.6|5324.6|5325.3|5319.3|3
1754898900000|2025-08-11 07:55:00|5327.8|5321.8|5325.6|5319.6|5330.1|5324.1|5325.3|5319.3|15
1754899200000|2025-08-11 08:00:00|5326.3|5320.3|5326.3|5320.3|5330.6|5324.6|5325.3|5319.3|21
1754899500000|2025-08-11 08:05:00|5325.8|5319.8|5324.8|5318.8|5325.8|5319.8|5321.6|5315.6|2
1754899800000|2025-08-11 08:10:00|5324.3|5318.3|5324.8|5318.8|5326.1|5320.1|5323.8|5317.8|0
1754900100000|2025-08-11 08:15:00|5325.3|5319.3|5323.6|5317.6|5326.8|5320.8|5322.8|5316.8|0
1754900400000|2025-08-11 08:20:00|5323.8|5317.8|5327.8|5321.8|5335.3|5329.3|5323.3|5317.3|3
1754900700000|2025-08-11 08:25:00|5327.6|5321.6|5323.8|5317.8|5329.8|5323.8|5322.6|5316.6|13
1754901000000|2025-08-11 08:30:00|5324.1|5318.1|5329.1|5323.1|5329.6|5323.6|5322.6|5316.6|12
1754901300000|2025-08-11 08:35:00|5328.8|5322.8|5332.3|5326.3|5338.3|5332.3|5328.8|5322.8|7
1754901600000|2025-08-11 08:40:00|5332.6|5326.6|5336.1|5330.1|5336.3|5330.3|5330.6|5324.6|7
1754901900000|2025-08-11 08:45:00|5336.3|5330.3|5336.1|5330.1|5337.1|5331.1|5336.1|5330.1|9
1754902200000|2025-08-11 08:50:00|5333.8|5327.8|5337.1|5331.1|5337.1|5331.1|5329.8|5323.8|14
1754902500000|2025-08-11 08:55:00|5336.3|5330.3|5339.1|5333.1|5340.1|5334.1|5336.1|5330.1|24
1754902800000|2025-08-11 09:00:00|5338.6|5332.6|5345.1|5339.1|5346.1|5340.1|5336.1|5330.1|59
1754903100000|2025-08-11 09:05:00|5344.6|5338.6|5339.3|5333.3|5345.1|5339.1|5338.1|5332.1|21
1754903400000|2025-08-11 09:10:00|5339.8|5333.8|5343.1|5337.1|5343.1|5337.1|5339.8|5333.8|2
1754903700000|2025-08-11 09:15:00|5342.8|5336.8|5346.1|5340.1|5346.6|5340.6|5341.3|5335.3|7
1754904000000|2025-08-11 09:20:00|5345.8|5339.8|5350.8|5344.8|5354.3|5348.3|5345.1|5339.1|94
1754904300000|2025-08-11 09:25:00|5351.3|5345.3|5352|5346|5352.6|5346.6|5350.5|5344.5|8
1754904600000|2025-08-11 09:30:00|5352.3|5346.3|5344.8|5338.8|5352.6|5346.6|5343.8|5337.8|5
1754904900000|2025-08-11 09:35:00|5344|5338|5346.8|5340.8|5347|5341|5343.5|5337.5|6
1754905200000|2025-08-11 09:40:00|5346|5340|5347.8|5341.8|5349.5|5343.5|5345.8|5339.8|8
1754905500000|2025-08-11 09:45:00|5347.3|5341.3|5348.5|5342.5|5350|5344|5346.5|5340.5|22
1754905800000|2025-08-11 09:50:00|5347.8|5341.8|5356|5350|5358|5352|5347.3|5341.3|67
1754906100000|2025-08-11 09:55:00|5355.5|5349.5|5356.3|5350.3|5360|5354|5353.5|5347.5|9
1754906400000|2025-08-11 10:00:00|5356|5350|5355.5|5349.5|5357.3|5351.3|5354|5348|2
1754906700000|2025-08-11 10:05:00|5356|5350|5353.5|5347.5|5357.3|5351.3|5353|5347|17
1754907000000|2025-08-11 10:10:00|5354.3|5348.3|5353.5|5347.5|5354.5|5348.5|5352.5|5346.5|8
1754907300000|2025-08-11 10:15:00|5354.3|5348.3|5353.3|5347.3|5356.3|5350.3|5352.3|5346.3|4
1754907600000|2025-08-11 10:20:00|5353.5|5347.5|5351.5|5345.5|5354|5348|5350.3|5344.3|3
1754907900000|2025-08-11 10:25:00|5351.3|5345.3|5350.3|5344.3|5351.5|5345.5|5349.3|5343.3|3
1754908200000|2025-08-11 10:30:00|5349.5|5343.5|5350.5|5344.5|5351.5|5345.5|5349.5|5343.5|1
1754908500000|2025-08-11 10:35:00|5351|5345|5354.5|5348.5|5354.5|5348.5|5350.5|5344.5|12
1754908800000|2025-08-11 10:40:00|5354.3|5348.3|5353.3|5347.3|5354.3|5348.3|5352.3|5346.3|2
1754909100000|2025-08-11 10:45:00|5352.8|5346.8|5353.3|5347.3|5353.5|5347.5|5351|5345|18
1754909400000|2025-08-11 10:50:00|5352.5|5346.5|5351.8|5345.8|5353|5347|5349.3|5343.3|2
1754909700000|2025-08-11 10:55:00|5351.5|5345.5|5354.3|5348.3|5354.3|5348.3|5351.3|5345.3|3
1754910000000|2025-08-11 11:00:00|5354|5348|5356.5|5350.5|5359.5|5353.5|5352.3|5346.3|8
1754910300000|2025-08-11 11:05:00|5356.8|5350.8|5356.3|5350.3|5358.8|5352.8|5355.8|5349.8|35
1754910600000|2025-08-11 11:10:00|5355.8|5349.8|5358.7|5352.7|5359.2|5353.2|5355.7|5349.7|4
1754910900000|2025-08-11 11:15:00|5359.2|5353.2|5365|5359|5365|5359|5359|5353|35
1754911200000|2025-08-11 11:20:00|5364.7|5358.7|5370|5364|5371.5|5365.5|5363.5|5357.5|18
1754911500000|2025-08-11 11:25:00|5370.5|5364.5|5368.7|5362.7|5371|5365|5367.7|5361.7|5
1754911800000|2025-08-11 11:30:00|5368|5362|5365.7|5359.7|5370.2|5364.2|5365.7|5359.7|4
1754912100000|2025-08-11 11:35:00|5365.5|5359.5|5365.2|5359.2|5366.5|5360.5|5360.5|5354.5|49
1754912400000|2025-08-11 11:40:00|5364.7|5358.7|5366.5|5360.5|5368.2|5362.2|5364.2|5358.2|18
1754912700000|2025-08-11 11:45:00|5367|5361|5364|5358|5367.5|5361.5|5360.2|5354.2|23
1754913000000|2025-08-11 11:50:00|5363.5|5357.5|5363.7|5357.7|5365.2|5359.2|5362|5356|12
1754913300000|2025-08-11 11:55:00|5364|5358|5366.5|5360.5|5366.5|5360.5|5360.2|5354.2|72
1754913600000|2025-08-11 12:00:00|5366.2|5360.2|5361.5|5355.5|5367.5|5361.5|5361.5|5355.5|16
1754913900000|2025-08-11 12:05:00|5361|5355|5361.5|5355.5|5368.2|5362.2|5358.2|5352.2|32
1754914200000|2025-08-11 12:10:00|5361.2|5355.2|5362|5356|5366.2|5360.2|5360|5354|51
1754914500000|2025-08-11 12:15:00|5361.7|5355.7|5362.2|5356.2|5365.5|5359.5|5361|5355|11
1754914800000|2025-08-11 12:20:00|5361.5|5355.5|5363.7|5357.7|5363.7|5357.7|5359.5|5353.5|22
1754915100000|2025-08-11 12:25:00|5365.5|5359.5|5363.7|5357.7|5369.2|5363.2|5362.7|5356.7|52
1754915400000|2025-08-11 12:30:00|5363.5|5357.5|5363.2|5357.2|5363.5|5357.5|5355|5349|103
1754915700000|2025-08-11 12:35:00|5363.5|5357.5|5364.2|5358.2|5369.2|5363.2|5363.5|5357.5|105
1754916000000|2025-08-11 12:40:00|5364.4|5358.4|5346.7|5340.7|5364.9|5358.9|5345.7|5339.7|239
1754919000000|2025-08-11 13:30:00|5337.9|5331.9|5331.2|5325.2|5348.4|5342.4|5321.9|5315.9|899
1754919300000|2025-08-11 13:35:00|5331.4|5325.4|5337.7|5331.7|5340.4|5334.4|5324.7|5318.7|166
1754919600000|2025-08-11 13:40:00|5337.9|5331.9|5326.9|5320.9|5340.4|5334.4|5324.7|5318.7|190
1754919900000|2025-08-11 13:45:00|5327.2|5321.2|5332.2|5326.2|5333.9|5327.9|5321.9|5315.9|162
1754920200000|2025-08-11 13:50:00|5332.4|5326.4|5319.9|5313.9|5332.9|5326.9|5316.7|5310.7|164
1754920500000|2025-08-11 13:55:00|5318.7|5312.7|5320.2|5314.2|5324.9|5318.9|5314.9|5308.9|261
1754920800000|2025-08-11 14:00:00|5320.4|5314.4|5330.4|5324.4|5335.9|5329.9|5319.9|5313.9|147
1754921100000|2025-08-11 14:05:00|5330.7|5324.7|5324.7|5318.7|5334.7|5328.7|5323.7|5317.7|295
1754921400000|2025-08-11 14:10:00|5324.9|5318.9|5319.2|5313.2|5327.7|5321.7|5315.4|5309.4|333
1754921700000|2025-08-11 14:15:00|5319.7|5313.7|5292.9|5286.9|5321.2|5315.2|5289.9|5283.9|320
1754922000000|2025-08-11 14:20:00|5292.7|5286.7|5276.7|5270.7|5292.7|5286.7|5274.9|5268.9|675
1754922300000|2025-08-11 14:25:00|5276.9|5270.9|5289.2|5283.2|5289.9|5283.9|5273.9|5267.9|361
1754922600000|2025-08-11 14:30:00|5289.7|5283.7|5291.2|5285.2|5294.7|5288.7|5285.2|5279.2|167
1754922900000|2025-08-11 14:35:00|5290.7|5284.7|5287.2|5281.2|5292.2|5286.2|5284.2|5278.2|191
1754923200000|2025-08-11 14:40:00|5285.9|5279.9|5284.2|5278.2|5294.4|5288.4|5283.7|5277.7|111
1754923500000|2025-08-11 14:45:00|5285.2|5279.2|5276.7|5270.7|5287.7|5281.7|5271.7|5265.7|179
1754923800000|2025-08-11 14:50:00|5276.4|5270.4|5274.2|5268.2|5283.4|5277.4|5273.4|5267.4|172
1754924100000|2025-08-11 14:55:00|5273.9|5267.9|5270.2|5264.2|5279.9|5273.9|5270.2|5264.2|149
1754924400000|2025-08-11 15:00:00|5270.4|5264.4|5273.4|5267.4|5279.7|5273.7|5266.2|5260.2|165
1754924700000|2025-08-11 15:05:00|5273.7|5267.7|5278.4|5272.4|5282.4|5276.4|5273.7|5267.7|130
1754925000000|2025-08-11 15:10:00|5279.2|5273.2|5277.7|5271.7|5280.7|5274.7|5274.4|5268.4|54
1754925300000|2025-08-11 15:15:00|5277.4|5271.4|5276.4|5270.4|5277.7|5271.7|5270.7|5264.7|93
1754925600000|2025-08-11 15:20:00|5276.7|5270.7|5276.9|5270.9|5282.4|5276.4|5275.4|5269.4|238
1754925900000|2025-08-11 15:25:00|5276.2|5270.2|5282.4|5276.4|5282.4|5276.4|5275.9|5269.9|153
1754926200000|2025-08-11 15:30:00|5282.7|5276.7|5288.2|5282.2|5289.7|5283.7|5282.7|5276.7|154
1754926500000|2025-08-11 15:35:00|5288.4|5282.4|5290.6|5284.6|5291.6|5285.6|5282.9|5276.9|82
1754926800000|2025-08-11 15:40:00|5290.9|5284.9|5305.1|5299.1|5306.1|5300.1|5290.6|5284.6|571
1754927100000|2025-08-11 15:45:00|5304.9|5298.9|5301.9|5295.9|5306.6|5300.6|5298.4|5292.4|132
1754927400000|2025-08-11 15:50:00|5302.1|5296.1|5302.9|5296.9|5305.9|5299.9|5300.6|5294.6|163
1754927700000|2025-08-11 15:55:00|5302.6|5296.6|5296.4|5290.4|5303.1|5297.1|5293.4|5287.4|173
1754928000000|2025-08-11 16:00:00|5296.1|5290.1|5296.9|5290.9|5299.6|5293.6|5294.9|5288.9|48
1754928300000|2025-08-11 16:05:00|5296.6|5290.6|5295.1|5289.1|5296.9|5290.9|5289.1|5283.1|76
1754928600000|2025-08-11 16:10:00|5296.1|5290.1|5298.9|5292.9|5301.1|5295.1|5295.4|5289.4|35
1754928900000|2025-08-11 16:15:00|5299.1|5293.1|5301.1|5295.1|5302.9|5296.9|5296.9|5290.9|30
1754929200000|2025-08-11 16:20:00|5300.9|5294.9|5303.1|5297.1|5307.6|5301.6|5300.6|5294.6|175
1754929500000|2025-08-11 16:25:00|5303.4|5297.4|5305.4|5299.4|5307.9|5301.9|5302.6|5296.6|30
1754929800000|2025-08-11 16:30:00|5305.6|5299.6|5305.9|5299.9|5309.6|5303.6|5303.4|5297.4|53
1754930100000|2025-08-11 16:35:00|5306.1|5300.1|5309.9|5303.9|5311.9|5305.9|5306.1|5300.1|70
1754930400000|2025-08-11 16:40:00|5310.1|5304.1|5310.6|5304.6|5314.4|5308.4|5309.9|5303.9|114
1754930700000|2025-08-11 16:45:00|5310.4|5304.4|5302.1|5296.1|5311.6|5305.6|5302.1|5296.1|38
1754931000000|2025-08-11 16:50:00|5302.4|5296.4|5301.9|5295.9|5303.6|5297.6|5299.6|5293.6|50
1754931300000|2025-08-11 16:55:00|5302.4|5296.4|5301.8|5295.8|5305.1|5299.1|5301.3|5295.3|36
1754931600000|2025-08-11 17:00:00|5301.3|5295.3|5297.8|5291.8|5301.3|5295.3|5295.3|5289.3|75
1754931900000|2025-08-11 17:05:00|5298.1|5292.1|5305.1|5299.1|5306.1|5300.1|5296.8|5290.8|33
1754932200000|2025-08-11 17:10:00|5304.3|5298.3|5305.8|5299.8|5306.3|5300.3|5301.1|5295.1|79
1754932500000|2025-08-11 17:15:00|5305.6|5299.6|5302.6|5296.6|5306.6|5300.6|5301.3|5295.3|12
1754932800000|2025-08-11 17:20:00|5302.3|5296.3|5306.3|5300.3|5308.1|5302.1|5300.6|5294.6|35
1754933100000|2025-08-11 17:25:00|5306.1|5300.1|5304.6|5298.6|5307.6|5301.6|5302.3|5296.3|28
1754933400000|2025-08-11 17:30:00|5304.3|5298.3|5304.6|5298.6|5307.8|5301.8|5303.3|5297.3|98
1754933700000|2025-08-11 17:35:00|5305.3|5299.3|5298.3|5292.3|5305.3|5299.3|5298.3|5292.3|17
1754934000000|2025-08-11 17:40:00|5298.1|5292.1|5296.3|5290.3|5300.6|5294.6|5294.8|5288.8|53
1754934300000|2025-08-11 17:45:00|5296.1|5290.1|5297.8|5291.8|5298.8|5292.8|5295.6|5289.6|62
1754934600000|2025-08-11 17:50:00|5298.3|5292.3|5299.3|5293.3|5300.3|5294.3|5297.6|5291.6|76
1754934900000|2025-08-11 17:55:00|5299.1|5293.1|5296.6|5290.6|5300.8|5294.8|5295.6|5289.6|71
1754935200000|2025-08-11 18:00:00|5295.8|5289.8|5296.8|5290.8|5298.1|5292.1|5293.1|5287.1|176
1754935500000|2025-08-11 18:05:00|5297.1|5291.1|5304.8|5298.8|5305.6|5299.6|5295.6|5289.6|473
1754935800000|2025-08-11 18:10:00|5304.1|5298.1|5313.8|5307.8|5316.1|5310.1|5302.8|5296.8|707
1754936100000|2025-08-11 18:15:00|5314.1|5308.1|5311.1|5305.1|5315.1|5309.1|5309.1|5303.1|750
1754956800000|2025-08-12 00:00:00|5303.7|5297.7|5306.9|5300.9|5320.4|5314.4|5299.4|5293.4|126
1754957100000|2025-08-12 00:05:00|5307.4|5301.4|5312.9|5306.9|5313.2|5307.2|5303.9|5297.9|4
1754957400000|2025-08-12 00:10:00|5314.4|5308.4|5318.4|5312.4|5320.2|5314.2|5314.2|5308.2|22
1754957700000|2025-08-12 00:15:00|5317.9|5311.9|5319.7|5313.7|5319.9|5313.9|5314.9|5308.9|1
1754958000000|2025-08-12 00:20:00|5319.4|5313.4|5326.7|5320.7|5328.2|5322.2|5319.2|5313.2|17
1754958300000|2025-08-12 00:25:00|5326.4|5320.4|5329.2|5323.2|5329.7|5323.7|5325.9|5319.9|27
1754958600000|2025-08-12 00:30:00|5329.4|5323.4|5324.9|5318.9|5329.4|5323.4|5324.9|5318.9|6
1754958900000|2025-08-12 00:35:00|5325.2|5319.2|5327.9|5321.9|5328.4|5322.4|5325.1|5319.1|8
1754959200000|2025-08-12 00:40:00|5328.1|5322.1|5327.6|5321.6|5328.7|5322.7|5327.4|5321.4|1
1754959500000|2025-08-12 00:45:00|5327.9|5321.9|5328.6|5322.6|5328.6|5322.6|5327.1|5321.1|1
1754959800000|2025-08-12 00:50:00|5328.1|5322.1|5329.1|5323.1|5329.4|5323.4|5326.1|5320.1|2
1754960100000|2025-08-12 00:55:00|5328.6|5322.6|5322.1|5316.1|5328.9|5322.9|5321.9|5315.9|122
1754960400000|2025-08-12 01:00:00|5322.4|5316.4|5320.4|5314.4|5325.9|5319.9|5319.7|5313.7|16
1754960700000|2025-08-12 01:05:00|5320.2|5314.2|5321.2|5315.2|5321.4|5315.4|5319.7|5313.7|2
1754961000000|2025-08-12 01:10:00|5321.4|5315.4|5321.2|5315.2|5325.4|5319.4|5319.7|5313.7|71
1754961300000|2025-08-12 01:15:00|5320.9|5314.9|5321.2|5315.2|5321.4|5315.4|5320.2|5314.2|0
1754961600000|2025-08-12 01:20:00|5320.9|5314.9|5319.7|5313.7|5320.9|5314.9|5319.7|5313.7|4
1754961900000|2025-08-12 01:25:00|5319.9|5313.9|5313.2|5307.2|5321.2|5315.2|5313.2|5307.2|50
1754962200000|2025-08-12 01:30:00|5312.9|5306.9|5317.7|5311.7|5320.2|5314.2|5312.7|5306.7|202
1754962500000|2025-08-12 01:35:00|5317.9|5311.9|5317.4|5311.4|5318.7|5312.7|5317.2|5311.2|101
1754962800000|2025-08-12 01:40:00|5317.7|5311.7|5308.1|5302.1|5318.9|5312.9|5308.1|5302.1|3
1754963100000|2025-08-12 01:45:00|5308.4|5302.4|5311.4|5305.4|5312.1|5306.1|5308.1|5302.1|27
1754963400000|2025-08-12 01:50:00|5312.1|5306.1|5312.1|5306.1|5313.6|5307.6|5311.1|5305.1|1
1754963700000|2025-08-12 01:55:00|5311.9|5305.9|5309.4|5303.4|5313.1|5307.1|5308|5302|71
1754964000000|2025-08-12 02:00:00|5309.2|5303.2|5306.4|5300.4|5309.7|5303.7|5305.4|5299.4|47
1754964300000|2025-08-12 02:05:00|5306.2|5300.2|5307.7|5301.7|5308.4|5302.4|5303|5297|10
1754964600000|2025-08-12 02:10:00|5307.9|5301.9|5308.4|5302.4|5309.4|5303.4|5307.2|5301.2|1
1754964900000|2025-08-12 02:15:00|5308.7|5302.7|5312.4|5306.4|5312.4|5306.4|5307.7|5301.7|0
1754965200000|2025-08-12 02:20:00|5312.7|5306.7|5312.2|5306.2|5313.4|5307.4|5311.4|5305.4|1
1754965500000|2025-08-12 02:25:00|5312.4|5306.4|5312.4|5306.4|5314.4|5308.4|5311.4|5305.4|1
1754965800000|2025-08-12 02:30:00|5312.2|5306.2|5313.9|5307.9|5314.9|5308.9|5311.4|5305.4|2
1754966100000|2025-08-12 02:35:00|5314.1|5308.1|5314.2|5308.2|5317.9|5311.9|5312.9|5306.9|5
1754966400000|2025-08-12 02:40:00|5313.9|5307.9|5316.2|5310.2|5321.4|5315.4|5313.9|5307.9|1
1754966700000|2025-08-12 02:45:00|5316.4|5310.4|5317.9|5311.9|5318.9|5312.9|5315.7|5309.7|4
1754967000000|2025-08-12 02:50:00|5317.6|5311.6|5323.6|5317.6|5323.9|5317.9|5317.6|5311.6|1
1754967300000|2025-08-12 02:55:00|5323.9|5317.9|5323.6|5317.6|5325.6|5319.6|5323.4|5317.4|6
1754967600000|2025-08-12 03:00:00|5323.4|5317.4|5324.9|5318.9|5327.2|5321.2|5323.4|5317.4|0
1754967900000|2025-08-12 03:05:00|5325.4|5319.4|5328.2|5322.2|5329.9|5323.9|5325.2|5319.2|0
1754968200000|2025-08-12 03:10:00|5328.4|5322.4|5330.4|5324.4|5332.7|5326.7|5328.2|5322.2|8
1754968500000|2025-08-12 03:15:00|5330.2|5324.2|5331.9|5325.9|5332.7|5326.7|5328.2|5322.2|2
1754968800000|2025-08-12 03:20:00|5331.2|5325.2|5328.9|5322.9|5331.9|5325.9|5327.7|5321.7|1
1754969100000|2025-08-12 03:25:00|5327.4|5321.4|5327.1|5321.1|5328.7|5322.7|5326.6|5320.6|7
1754969400000|2025-08-12 03:30:00|5326.9|5320.9|5325.4|5319.4|5327.9|5321.9|5325.4|5319.4|4
1754969700000|2025-08-12 03:35:00|5325.6|5319.6|5324.1|5318.1|5327.4|5321.4|5323.1|5317.1|0
1754970000000|2025-08-12 03:40:00|5323.9|5317.9|5322.9|5316.9|5325.1|5319.1|5321.4|5315.4|1
1754970300000|2025-08-12 03:45:00|5322.7|5316.7|5321.4|5315.4|5323.4|5317.4|5321.1|5315.1|2
1754970600000|2025-08-12 03:50:00|5320.9|5314.9|5322.1|5316.1|5322.4|5316.4|5320.4|5314.4|0
1754970900000|2025-08-12 03:55:00|5322.9|5316.9|5322.6|5316.6|5323.6|5317.6|5321.9|5315.9|6
1754971200000|2025-08-12 04:00:00|5322.4|5316.4|5325.9|5319.9|5326.6|5320.6|5321.9|5315.9|0
1754971500000|2025-08-12 04:05:00|5325.1|5319.1|5325.6|5319.6|5325.9|5319.9|5323.6|5317.6|4
1754971800000|2025-08-12 04:10:00|5325.9|5319.9|5324.9|5318.9|5325.9|5319.9|5323.6|5317.6|1
1754972100000|2025-08-12 04:15:00|5324.6|5318.6|5324.6|5318.6|5325.9|5319.9|5324.6|5318.6|1
1754972400000|2025-08-12 04:20:00|5324.9|5318.9|5324.9|5318.9|5325.1|5319.1|5323.9|5317.9|0
1754972700000|2025-08-12 04:25:00|5324.1|5318.1|5324.6|5318.6|5324.6|5318.6|5322.9|5316.9|2
1754973000000|2025-08-12 04:30:00|5324.1|5318.1|5325.1|5319.1|5325.6|5319.6|5323.1|5317.1|4
1754973300000|2025-08-12 04:35:00|5325.6|5319.6|5325.9|5319.9|5326.9|5320.9|5325.6|5319.6|0
1754973600000|2025-08-12 04:40:00|5326.6|5320.6|5324.6|5318.6|5326.6|5320.6|5324.6|5318.6|1
1754973900000|2025-08-12 04:45:00|5323.1|5317.1|5324.6|5318.6|5324.6|5318.6|5322.6|5316.6|1
1754974200000|2025-08-12 04:50:00|5324.1|5318.1|5325.6|5319.6|5326.6|5320.6|5322.6|5316.6|25
1754974500000|2025-08-12 04:55:00|5325.9|5319.9|5328.4|5322.4|5328.6|5322.6|5325.6|5319.6|1
1754974800000|2025-08-12 05:00:00|5328.6|5322.6|5328.9|5322.9|5329.6|5323.6|5327.6|5321.6|10
1754975100000|2025-08-12 05:05:00|5329.4|5323.4|5332.9|5326.9|5333.4|5327.4|5329.4|5323.4|4
1754975400000|2025-08-12 05:10:00|5333.1|5327.1|5332.8|5326.8|5333.3|5327.3|5332.8|5326.8|0
1754975700000|2025-08-12 05:15:00|5332.6|5326.6|5332.8|5326.8|5334.6|5328.6|5331.8|5325.8|30
1754976000000|2025-08-12 05:20:00|5332.6|5326.6|5333.6|5327.6|5334.1|5328.1|5332.6|5326.6|5
1754976300000|2025-08-12 05:25:00|5333.8|5327.8|5332.8|5326.8|5334.3|5328.3|5332.8|5326.8|15
1754976600000|2025-08-12 05:30:00|5333.8|5327.8|5333.8|5327.8|5338.1|5332.1|5331.8|5325.8|26
1754976900000|2025-08-12 05:35:00|5334.1|5328.1|5334.6|5328.6|5335.8|5329.8|5333.8|5327.8|12
1754977200000|2025-08-12 05:40:00|5335.1|5329.1|5336.8|5330.8|5337.3|5331.3|5334.6|5328.6|23
1754977500000|2025-08-12 05:45:00|5336.6|5330.6|5335.6|5329.6|5336.6|5330.6|5334.1|5328.1|8
1754977800000|2025-08-12 05:50:00|5335.1|5329.1|5340.3|5334.3|5340.3|5334.3|5335.1|5329.1|5
1754978100000|2025-08-12 05:55:00|5340.1|5334.1|5341.4|5335.4|5342.4|5336.4|5338.4|5332.4|8
1754978400000|2025-08-12 06:00:00|5340.9|5334.9|5341.4|5335.4|5341.4|5335.4|5338.4|5332.4|8
1754978700000|2025-08-12 06:05:00|5341.8|5335.8|5345.1|5339.1|5346.4|5340.4|5341.4|5335.4|40
1754979000000|2025-08-12 06:10:00|5344.4|5338.4|5339.4|5333.4|5344.4|5338.4|5339.1|5333.1|0
1754979300000|2025-08-12 06:15:00|5339.6|5333.6|5344.4|5338.4|5344.4|5338.4|5339.1|5333.1|4
1754979600000|2025-08-12 06:20:00|5345.1|5339.1|5346.4|5340.4|5349.4|5343.4|5345.1|5339.1|4
1754979900000|2025-08-12 06:25:00|5346.6|5340.6|5351.6|5345.6|5351.8|5345.8|5346.6|5340.6|32
1754980200000|2025-08-12 06:30:00|5349.1|5343.1|5350.6|5344.6|5352.6|5346.6|5348.3|5342.3|14
1754980500000|2025-08-12 06:35:00|5350.1|5344.1|5350.1|5344.1|5350.3|5344.3|5347.6|5341.6|6
1754980800000|2025-08-12 06:40:00|5349.8|5343.8|5349.6|5343.6|5349.8|5343.8|5343.8|5337.8|2
1754981100000|2025-08-12 06:45:00|5349.8|5343.8|5343.5|5337.5|5349.8|5343.8|5343.5|5337.5|0
1754981400000|2025-08-12 06:50:00|5343.8|5337.8|5343.5|5337.5|5344.8|5338.8|5340.5|5334.5|11
1754981700000|2025-08-12 06:55:00|5344.5|5338.5|5337.5|5331.5|5344.8|5338.8|5337.5|5331.5|7
1754982000000|2025-08-12 07:00:00|5337.8|5331.8|5337.5|5331.5|5342.5|5336.5|5335.5|5329.5|7
1754982300000|2025-08-12 07:05:00|5338.5|5332.5|5334.8|5328.8|5338.5|5332.5|5334.8|5328.8|108
1754982600000|2025-08-12 07:10:00|5334.6|5328.6|5334.1|5328.1|5336.1|5330.1|5332.6|5326.6|51
1754982900000|2025-08-12 07:15:00|5333.8|5327.8|5335.3|5329.3|5336.4|5330.4|5333.6|5327.6|32
1754983200000|2025-08-12 07:20:00|5335.6|5329.6|5334.1|5328.1|5336.1|5330.1|5333.6|5327.6|1
1754983500000|2025-08-12 07:25:00|5333.8|5327.8|5318.2|5312.2|5335.3|5329.3|5317.7|5311.7|57
1754983800000|2025-08-12 07:30:00|5318.5|5312.5|5306.5|5300.5|5318.5|5312.5|5306.3|5300.3|50
1754984100000|2025-08-12 07:35:00|5307|5301|5303|5297|5308|5302|5299.2|5293.2|25
1754984400000|2025-08-12 07:40:00|5303.7|5297.7|5306|5300|5308|5302|5303.7|5297.7|47
1754984700000|2025-08-12 07:45:00|5305.8|5299.8|5301.3|5295.3|5307.8|5301.8|5301.3|5295.3|6
1754985000000|2025-08-12 07:50:00|5300.5|5294.5|5292|5286|5305|5299|5292|5286|70
1754985300000|2025-08-12 07:55:00|5292.2|5286.2|5270.4|5264.4|5292.2|5286.2|5267.7|5261.7|120
1754985600000|2025-08-12 08:00:00|5270.7|5264.7|5269.2|5263.2|5277.4|5271.4|5267.4|5261.4|55
1754985900000|2025-08-12 08:05:00|5269.7|5263.7|5284.9|5278.9|5285.2|5279.2|5269.7|5263.7|120
1754986200000|2025-08-12 08:10:00|5284.7|5278.7|5283.7|5277.7|5286.7|5280.7|5281.9|5275.9|8
1754986500000|2025-08-12 08:15:00|5283.4|5277.4|5283.9|5277.9|5287.2|5281.2|5277.7|5271.7|6
1754986800000|2025-08-12 08:20:00|5284.5|5278.5|5285.7|5279.7|5286.9|5280.9|5282.4|5276.4|3
1754987100000|2025-08-12 08:25:00|5286.1|5280.1|5280.9|5274.9|5287.2|5281.2|5279.9|5273.9|5
1754987400000|2025-08-12 08:30:00|5280.7|5274.7|5290.2|5284.2|5290.2|5284.2|5278.9|5272.9|9
1754987700000|2025-08-12 08:35:00|5289.7|5283.7|5279.1|5273.1|5291.1|5285.1|5279.1|5273.1|49
1754988000000|2025-08-12 08:40:00|5278.6|5272.6|5275.6|5269.6|5281.4|5275.4|5274.8|5268.8|8
1754988300000|2025-08-12 08:45:00|5275.9|5269.9|5277.1|5271.1|5278.4|5272.4|5274.9|5268.9|5
1754988600000|2025-08-12 08:50:00|5278.1|5272.1|5278.9|5272.9|5279.1|5273.1|5276.6|5270.6|7
1754988900000|2025-08-12 08:55:00|5278.4|5272.4|5277.6|5271.6|5278.9|5272.9|5273.9|5267.9|5
1754989200000|2025-08-12 09:00:00|5277.4|5271.4|5271.9|5265.9|5277.4|5271.4|5268.9|5262.9|15
1754989500000|2025-08-12 09:05:00|5272.1|5266.1|5270.8|5264.8|5275.4|5269.4|5270.1|5264.1|3
1754989800000|2025-08-12 09:10:00|5271.4|5265.4|5274.4|5268.4|5274.4|5268.4|5270.8|5264.8|2
1754990100000|2025-08-12 09:15:00|5274.1|5268.1|5271.1|5265.1|5275.3|5269.3|5271.1|5265.1|27
1754990400000|2025-08-12 09:20:00|5270.4|5264.4|5273.8|5267.8|5274.1|5268.1|5269.9|5263.9|6
1754990700000|2025-08-12 09:25:00|5274.8|5268.8|5272.9|5266.9|5276.4|5270.4|5272.1|5266.1|3
1754991000000|2025-08-12 09:30:00|5273.1|5267.1|5268.1|5262.1|5274.4|5268.4|5268.1|5262.1|7
1754991300000|2025-08-12 09:35:00|5268.4|5262.4|5266.1|5260.1|5269.4|5263.4|5264.4|5258.4|12
1754991600000|2025-08-12 09:40:00|5266.8|5260.8|5270.1|5264.1|5271.3|5265.3|5265.9|5259.9|6
1754991900000|2025-08-12 09:45:00|5271.8|5265.8|5269.8|5263.8|5276.4|5270.4|5269.8|5263.8|5
1754992200000|2025-08-12 09:50:00|5269.6|5263.6|5266.1|5260.1|5270.1|5264.1|5266.1|5260.1|12
1754992500000|2025-08-12 09:55:00|5266.3|5260.3|5269.8|5263.8|5269.8|5263.8|5266.1|5260.1|4
1754992800000|2025-08-12 10:00:00|5270.8|5264.8|5270.1|5264.1|5272.8|5266.8|5266.1|5260.1|8
1754993100000|2025-08-12 10:05:00|5270.3|5264.3|5273.6|5267.6|5273.6|5267.6|5269.1|5263.1|1
1754993400000|2025-08-12 10:10:00|5273.3|5267.3|5273.8|5267.8|5275.1|5269.1|5271.6|5265.6|2
1754993700000|2025-08-12 10:15:00|5273.6|5267.6|5274.1|5268.1|5275.1|5269.1|5271.1|5265.1|1
1754994000000|2025-08-12 10:20:00|5274.3|5268.3|5270.6|5264.6|5274.3|5268.3|5270.3|5264.3|18
1754994300000|2025-08-12 10:25:00|5270.3|5264.3|5269.6|5263.6|5270.6|5264.6|5268.1|5262.1|1
1754994600000|2025-08-12 10:30:00|5269.8|5263.8|5265.1|5259.1|5271.9|5265.9|5264.9|5258.9|5
1754994900000|2025-08-12 10:35:00|5264.9|5258.9|5263.3|5257.3|5266.3|5260.3|5263.3|5257.3|4
1754995200000|2025-08-12 10:40:00|5263.6|5257.6|5266.3|5260.3|5267.1|5261.1|5262.6|5256.6|22
1754995500000|2025-08-12 10:45:00|5266.6|5260.6|5266.3|5260.3|5269.6|5263.6|5265.8|5259.8|5
1754995800000|2025-08-12 10:50:00|5266.6|5260.6|5265.1|5259.1|5267.6|5261.6|5264.9|5258.9|2
1754996100000|2025-08-12 10:55:00|5265.3|5259.3|5264.3|5258.3|5266.3|5260.3|5263.6|5257.6|10
1754996400000|2025-08-12 11:00:00|5264.6|5258.6|5264.6|5258.6|5264.8|5258.8|5262.8|5256.8|5
1754996700000|2025-08-12 11:05:00|5264.3|5258.3|5266.1|5260.1|5267.3|5261.3|5264.3|5258.3|2
1754997000000|2025-08-12 11:10:00|5265.8|5259.8|5265.3|5259.3|5265.8|5259.8|5264.6|5258.6|2
1754997300000|2025-08-12 11:15:00|5265|5259|5255.1|5249.1|5265|5259|5254.8|5248.8|37
1754997600000|2025-08-12 11:20:00|5255.6|5249.6|5257.8|5251.8|5257.8|5251.8|5249.6|5243.6|46
1754997900000|2025-08-12 11:25:00|5257.6|5251.6|5255.6|5249.6|5259.3|5253.3|5253.8|5247.8|48
1754998200000|2025-08-12 11:30:00|5255.3|5249.3|5256.3|5250.3|5256.8|5250.8|5253.6|5247.6|15
1754998500000|2025-08-12 11:35:00|5255.6|5249.6|5250.3|5244.3|5256|5250|5250.3|5244.3|42
1754998800000|2025-08-12 11:40:00|5250.8|5244.8|5245.6|5239.6|5250.8|5244.8|5242.8|5236.8|98
1754999100000|2025-08-12 11:45:00|5245.3|5239.3|5234|5228|5247.3|5241.3|5234|5228|244
1754999400000|2025-08-12 11:50:00|5234.3|5228.3|5231.2|5225.2|5237.8|5231.8|5229.5|5223.5|179
1754999700000|2025-08-12 11:55:00|5231.5|5225.5|5229.3|5223.3|5234.5|5228.5|5225.7|5219.7|120
1755000000000|2025-08-12 12:00:00|5229|5223|5230.5|5224.5|5230.5|5224.5|5224.7|5218.7|21
1755000300000|2025-08-12 12:05:00|5230.3|5224.3|5227.8|5221.8|5230.8|5224.8|5224.8|5218.8|121
1755000600000|2025-08-12 12:10:00|5227.6|5221.6|5224.3|5218.3|5227.8|5221.8|5224.3|5218.3|52
1755000900000|2025-08-12 12:15:00|5224.5|5218.5|5215.8|5209.8|5225.3|5219.3|5215.8|5209.8|132
1755001200000|2025-08-12 12:20:00|5215.6|5209.6|5218.8|5212.8|5221.4|5215.4|5211.4|5205.4|514
1755001500000|2025-08-12 12:25:00|5217.9|5211.9|5217.8|5211.8|5220|5214|5217.1|5211.1|67
1755001800000|2025-08-12 12:30:00|5217.6|5211.6|5212.8|5206.8|5219.1|5213.1|5208.1|5202.1|114
1755002100000|2025-08-12 12:35:00|5213.1|5207.1|5211.1|5205.1|5214.1|5208.1|5208.6|5202.6|16
1755002400000|2025-08-12 12:40:00|5210.9|5204.9|5215.6|5209.6|5217.3|5211.3|5208.6|5202.6|120
1755005400000|2025-08-12 13:30:00|5214|5208|5213.3|5207.3|5229.6|5223.6|5210|5204|1243
1755005700000|2025-08-12 13:35:00|5212|5206|5201.7|5195.7|5214.3|5208.3|5200.7|5194.7|649
1755006000000|2025-08-12 13:40:00|5201.5|5195.5|5206.2|5200.2|5209|5203|5200.7|5194.7|224
1755006300000|2025-08-12 13:45:00|5207|5201|5212.9|5206.9|5217.4|5211.4|5206.2|5200.2|245
1755006600000|2025-08-12 13:50:00|5212.7|5206.7|5214.2|5208.2|5217.5|5211.5|5211.4|5205.4|175
1755006900000|2025-08-12 13:55:00|5213.9|5207.9|5212.4|5206.4|5214.2|5208.2|5208.4|5202.4|126
1755007200000|2025-08-12 14:00:00|5211.9|5205.9|5215.3|5209.3|5217.1|5211.1|5207.4|5201.4|144
1755007500000|2025-08-12 14:05:00|5214.1|5208.1|5219.8|5213.8|5222.3|5216.3|5207.3|5201.3|83
1755007800000|2025-08-12 14:10:00|5219.3|5213.3|5222|5216|5224.3|5218.3|5217.3|5211.3|369
1755008100000|2025-08-12 14:15:00|5222.3|5216.3|5238.8|5232.8|5239.3|5233.3|5219.3|5213.3|339
1755008400000|2025-08-12 14:20:00|5239|5233|5233|5227|5242.3|5236.3|5232.3|5226.3|402
1755008700000|2025-08-12 14:25:00|5233.3|5227.3|5238|5232|5238.3|5232.3|5222|5216|240
1755009000000|2025-08-12 14:30:00|5239|5233|5244.5|5238.5|5248.8|5242.8|5238.8|5232.8|90
1755009300000|2025-08-12 14:35:00|5244.3|5238.3|5243|5237|5247|5241|5240.3|5234.3|72
1755009600000|2025-08-12 14:40:00|5242.8|5236.8|5237.8|5231.8|5243|5237|5237.6|5231.6|166
1755009900000|2025-08-12 14:45:00|5238|5232|5236.6|5230.6|5238.6|5232.6|5231.6|5225.6|278
1755010200000|2025-08-12 14:50:00|5237.1|5231.1|5233.1|5227.1|5240.2|5234.2|5224.6|5218.6|177
1755010500000|2025-08-12 14:55:00|5232.8|5226.8|5235.1|5229.1|5237.1|5231.1|5230.1|5224.1|74
1755010800000|2025-08-12 15:00:00|5234.9|5228.9|5233.6|5227.6|5239.1|5233.1|5232.4|5226.4|120
1755011100000|2025-08-12 15:05:00|5233.8|5227.8|5229.6|5223.6|5235.3|5229.3|5225.9|5219.9|148
1755011400000|2025-08-12 15:10:00|5229.9|5223.9|5221.2|5215.2|5230.4|5224.4|5220.4|5214.4|203
1755011700000|2025-08-12 15:15:00|5220.9|5214.9|5232.4|5226.4|5232.4|5226.4|5220.9|5214.9|360
1755012000000|2025-08-12 15:20:00|5232.6|5226.6|5225.9|5219.9|5233.9|5227.9|5224.9|5218.9|103
1755012300000|2025-08-12 15:25:00|5226.2|5220.2|5226.2|5220.2|5230.4|5224.4|5225.4|5219.4|31
1755012600000|2025-08-12 15:30:00|5225.9|5219.9|5225.4|5219.4|5230.1|5224.1|5225.4|5219.4|145
1755012900000|2025-08-12 15:35:00|5225.6|5219.6|5227.2|5221.2|5229.2|5223.2|5225.2|5219.2|51
1755013200000|2025-08-12 15:40:00|5226.9|5220.9|5226.8|5220.8|5230.8|5224.8|5221.1|5215.1|127
1755013500000|2025-08-12 15:45:00|5226.6|5220.6|5227.2|5221.2|5230.2|5224.2|5219.4|5213.4|322
1755013800000|2025-08-12 15:50:00|5226.9|5220.9|5224.3|5218.3|5229.8|5223.8|5223.1|5217.1|179
1755014100000|2025-08-12 15:55:00|5224.6|5218.6|5220.4|5214.4|5229.7|5223.7|5220.2|5214.2|269
1755014400000|2025-08-12 16:00:00|5221.2|5215.2|5264.2|5258.2|5270.7|5264.7|5218.9|5209.8|857
1755014700000|2025-08-12 16:05:00|5264|5258|5288.7|5282.7|5289.2|5283.2|5247.2|5241.2|1010
1755015000000|2025-08-12 16:10:00|5289.4|5283.4|5270.9|5264.9|5293.4|5287.4|5264.1|5258.1|510
1755015300000|2025-08-12 16:15:00|5271.4|5265.4|5262.4|5256.4|5277.1|5271.1|5256.4|5250.4|266
1755015600000|2025-08-12 16:20:00|5262.7|5256.7|5284.5|5278.5|5285.2|5279.2|5260.7|5254.7|292
1755015900000|2025-08-12 16:25:00|5284.7|5278.7|5291.7|5285.7|5298.7|5292.7|5273.2|5267.2|441
1755016200000|2025-08-12 16:30:00|5293.4|5287.4|5288.2|5282.2|5301.2|5295.2|5286.5|5280.5|186
1755016500000|2025-08-12 16:35:00|5288.4|5282.4|5280.7|5274.7|5288.9|5282.9|5271.9|5265.9|228
1755016800000|2025-08-12 16:40:00|5279.9|5273.9|5289.6|5283.6|5295.1|5289.1|5279.9|5273.9|207
1755017100000|2025-08-12 16:45:00|5288.8|5282.8|5277.6|5271.6|5296.2|5290.2|5273.1|5267.1|203
1755017400000|2025-08-12 16:50:00|5277.8|5271.8|5287.8|5281.8|5291.6|5285.6|5275.8|5269.8|66
1755017700000|2025-08-12 16:55:00|5288.1|5282.1|5278.8|5272.8|5291.8|5285.8|5278.8|5272.8|38
1755018000000|2025-08-12 17:00:00|5278.6|5272.6|5276.6|5270.6|5284.8|5278.8|5273.8|5267.8|78
1755018300000|2025-08-12 17:05:00|5277.1|5271.1|5277.3|5271.3|5280.8|5274.8|5274.1|5268.1|101
1755018600000|2025-08-12 17:10:00|5277|5271|5279.8|5273.8|5280|5274|5275.3|5269.3|65
1755018900000|2025-08-12 17:15:00|5280|5274|5291.5|5285.5|5296.2|5290.2|5279.8|5273.8|175
1755019200000|2025-08-12 17:20:00|5291.8|5285.8|5294.6|5288.6|5294.6|5288.6|5288.3|5282.3|60
1755019500000|2025-08-12 17:25:00|5294.1|5288.1|5291.3|5285.3|5294.6|5288.6|5289.6|5283.6|43
1755019800000|2025-08-12 17:30:00|5291.6|5285.6|5287|5281|5292.5|5286.5|5284.8|5278.8|200
1755020100000|2025-08-12 17:35:00|5286.8|5280.8|5285.2|5279.2|5291|5285|5283.7|5277.7|122
1755020400000|2025-08-12 17:40:00|5284.9|5278.9|5293.7|5287.7|5296.2|5290.2|5284.7|5278.7|198
1755020700000|2025-08-12 17:45:00|5293.4|5287.4|5300.2|5294.2|5300.5|5294.5|5291.7|5285.7|160
1755021000000|2025-08-12 17:50:00|5300|5294|5310.3|5304.3|5311.3|5305.3|5298|5292|322
1755021300000|2025-08-12 17:55:00|5310.8|5304.8|5312.8|5306.8|5316.8|5310.8|5306.6|5300.6|254
1755021600000|2025-08-12 18:00:00|5312.6|5306.6|5310|5304|5313.5|5307.5|5307.5|5301.5|108
1755021900000|2025-08-12 18:05:00|5310.2|5304.2|5323.1|5317.1|5323.1|5317.1|5310.2|5304.2|420
1755022200000|2025-08-12 18:10:00|5322.8|5316.8|5323.6|5317.6|5329.8|5323.8|5318.8|5312.8|1152
1755022500000|2025-08-12 18:15:00|5323.8|5317.8|5314.4|5308.4|5324.3|5318.3|5312.8|5306.8|974
1755043200000|2025-08-13 00:00:00|5308|5302|5301.9|5295.9|5316.7|5310.7|5301.9|5295.9|177
1755043500000|2025-08-13 00:05:00|5302.1|5296.1|5307.8|5301.8|5310.1|5304.1|5302.1|5296.1|29
1755043800000|2025-08-13 00:10:00|5309.6|5303.6|5311.8|5305.8|5313.8|5307.8|5308.1|5302.1|6
1755044100000|2025-08-13 00:15:00|5312.1|5306.1|5315|5309|5317.8|5311.8|5309.1|5303.1|36
1755044400000|2025-08-13 00:20:00|5315.3|5309.3|5317.5|5311.5|5318.1|5312.1|5315.3|5309.3|4
1755044700000|2025-08-13 00:25:00|5317.8|5311.8|5316.8|5310.8|5318.5|5312.5|5316.5|5310.5|101
1755045000000|2025-08-13 00:30:00|5317.3|5311.3|5320.5|5314.5|5320.5|5314.5|5315.8|5309.8|7
1755045300000|2025-08-13 00:35:00|5321|5315|5327|5321|5327.5|5321.5|5319.5|5313.5|39
1755045600000|2025-08-13 00:40:00|5326.8|5320.8|5328.8|5322.8|5329.8|5323.8|5326|5320|5
1755045900000|2025-08-13 00:45:00|5329|5323|5331.5|5325.5|5331.5|5325.5|5328.5|5322.5|41
1755046200000|2025-08-13 00:50:00|5331.8|5325.8|5326.8|5320.8|5331.8|5325.8|5325.1|5319.1|14
1755046500000|2025-08-13 00:55:00|5327.3|5321.3|5332.3|5326.3|5333.6|5327.6|5327|5321|3
1755046800000|2025-08-13 01:00:00|5334.6|5328.6|5332.3|5326.3|5335.6|5329.6|5330|5324|4
1755047100000|2025-08-13 01:05:00|5331.8|5325.8|5330.8|5324.8|5333|5327|5327.3|5321.3|4
1755047400000|2025-08-13 01:10:00|5331.1|5325.1|5330.8|5324.8|5332.1|5326.1|5330.1|5324.1|1
1755047700000|2025-08-13 01:15:00|5330.1|5324.1|5327.8|5321.8|5331.1|5325.1|5325.1|5319.1|0
1755048000000|2025-08-13 01:20:00|5327.6|5321.6|5331.3|5325.3|5331.3|5325.3|5325.6|5319.6|24
1755048300000|2025-08-13 01:25:00|5331.1|5325.1|5333.3|5327.3|5335.1|5329.1|5330.6|5324.6|7
1755048600000|2025-08-13 01:30:00|5333.1|5327.1|5333.8|5327.8|5335.3|5329.3|5329.6|5323.6|3
1755048900000|2025-08-13 01:35:00|5334.1|5328.1|5332.6|5326.6|5335.1|5329.1|5329.5|5323.5|7
1755049200000|2025-08-13 01:40:00|5332.1|5326.1|5331.3|5325.3|5334|5328|5330.8|5324.8|5
1755049500000|2025-08-13 01:45:00|5331.6|5325.6|5327.8|5321.8|5332.3|5326.3|5327.8|5321.8|1
1755049800000|2025-08-13 01:50:00|5328.1|5322.1|5327.1|5321.1|5329.3|5323.3|5327.1|5321.1|1
1755050100000|2025-08-13 01:55:00|5326.8|5320.8|5333.6|5327.6|5333.6|5327.6|5325.8|5319.8|8
1755050400000|2025-08-13 02:00:00|5333.3|5327.3|5335.3|5329.3|5336.4|5330.4|5330.8|5324.8|15
1755050700000|2025-08-13 02:05:00|5336.2|5330.2|5335.6|5329.6|5338.6|5332.6|5334.3|5328.3|8
1755051000000|2025-08-13 02:10:00|5335.8|5329.8|5337.6|5331.6|5337.6|5331.6|5334.1|5328.1|3
1755051300000|2025-08-13 02:15:00|5336.4|5330.4|5332.8|5326.8|5336.4|5330.4|5332.8|5326.8|4
1755051600000|2025-08-13 02:20:00|5333.6|5327.6|5334.4|5328.4|5334.4|5328.4|5333.6|5327.6|1
1755051900000|2025-08-13 02:25:00|5335.3|5329.3|5334.6|5328.6|5336.1|5330.1|5334.6|5328.6|9
1755052200000|2025-08-13 02:30:00|5335|5329|5338.3|5332.3|5338.9|5332.9|5334.2|5328.2|4
1755052500000|2025-08-13 02:35:00|5338.1|5332.1|5340.1|5334.1|5340.1|5334.1|5336.6|5330.6|2
1755052800000|2025-08-13 02:40:00|5339.9|5333.9|5338.6|5332.6|5342.3|5336.3|5338.1|5332.1|17
1755053100000|2025-08-13 02:45:00|5339.3|5333.3|5338.3|5332.3|5340.6|5334.6|5338.3|5332.3|36
1755053400000|2025-08-13 02:50:00|5338|5332|5337|5331|5339.5|5333.5|5336.8|5330.8|1
1755053700000|2025-08-13 02:55:00|5337.3|5331.3|5337|5331|5337.3|5331.3|5334.8|5328.8|7
1755054000000|2025-08-13 03:00:00|5337.3|5331.3|5339.8|5333.8|5339.8|5333.8|5337|5331|4
1755054300000|2025-08-13 03:05:00|5340.1|5334.1|5341|5335|5342.8|5336.8|5339.8|5333.8|20
1755054600000|2025-08-13 03:10:00|5341.6|5335.6|5337.3|5331.3|5342.8|5336.8|5337.3|5331.3|6
1755054900000|2025-08-13 03:15:00|5338.3|5332.3|5335.3|5329.3|5338.3|5332.3|5335.1|5329.1|4
1755055200000|2025-08-13 03:20:00|5335.6|5329.6|5330.8|5324.8|5335.6|5329.6|5326.8|5320.8|8
1755055500000|2025-08-13 03:25:00|5330.3|5324.3|5330.5|5324.5|5332.2|5326.2|5329|5323|0
1755055800000|2025-08-13 03:30:00|5330.8|5324.8|5331|5325|5333.3|5327.3|5330.8|5324.8|7
1755056100000|2025-08-13 03:35:00|5330.7|5324.7|5334|5328|5334|5328|5330.7|5324.7|2
1755056400000|2025-08-13 03:40:00|5333.7|5327.7|5336|5330|5336|5330|5333.7|5327.7|0
1755056700000|2025-08-13 03:45:00|5335.7|5329.7|5334.7|5328.7|5336|5330|5334|5328|1
1755057000000|2025-08-13 03:50:00|5335|5329|5334|5328|5335|5329|5334|5328|1
1755057300000|2025-08-13 03:55:00|5335|5329|5336.5|5330.5|5338|5332|5335|5329|1
1755057600000|2025-08-13 04:00:00|5336.8|5330.8|5334.3|5328.3|5337.3|5331.3|5334|5328|1
1755057900000|2025-08-13 04:05:00|5334|5328|5336|5330|5336.3|5330.3|5333.5|5327.5|0
1755058200000|2025-08-13 04:10:00|5336.3|5330.3|5338.5|5332.5|5338.5|5332.5|5336.3|5330.3|1
1755058500000|2025-08-13 04:15:00|5338.3|5332.3|5336|5330|5338.3|5332.3|5334.7|5328.7|2
1755058800000|2025-08-13 04:20:00|5336.3|5330.3|5333.7|5327.7|5336.3|5330.3|5333.7|5327.7|0
1755059100000|2025-08-13 04:25:00|5333.5|5327.5|5333.5|5327.5|5335.3|5329.3|5333|5327|1
1755059400000|2025-08-13 04:30:00|5333|5327|5331|5325|5333.3|5327.3|5331|5325|1
1755059700000|2025-08-13 04:35:00|5331.3|5325.3|5329.7|5323.7|5331.3|5325.3|5329.5|5323.5|0
1755060000000|2025-08-13 04:40:00|5330|5324|5329|5323|5330|5324|5329|5323|0
1755060300000|2025-08-13 04:45:00|5329.7|5323.7|5329|5323|5330|5324|5328.8|5322.8|1
1755060600000|2025-08-13 04:50:00|5329.2|5323.2|5330.7|5324.7|5331|5325|5329.2|5323.2|2
1755060900000|2025-08-13 04:55:00|5331|5325|5329|5323|5331|5325|5329|5323|0
1755061200000|2025-08-13 05:00:00|5329.4|5323.4|5336|5330|5337|5331|5329.4|5323.4|10
1755061500000|2025-08-13 05:05:00|5335|5329|5333.5|5327.5|5335.5|5329.5|5332.5|5326.5|4
1755061800000|2025-08-13 05:10:00|5333.7|5327.7|5335.5|5329.5|5336|5330|5333.5|5327.5|0
1755062100000|2025-08-13 05:15:00|5335.7|5329.7|5336|5330|5336.4|5330.4|5334.3|5328.3|2
1755062400000|2025-08-13 05:20:00|5335.5|5329.5|5334.5|5328.5|5336|5330|5334.5|5328.5|0
1755062700000|2025-08-13 05:25:00|5335|5329|5335|5329|5335.3|5329.3|5333.5|5327.5|0
1755063000000|2025-08-13 05:30:00|5336|5330|5338.3|5332.3|5339|5333|5335.8|5329.8|1
1755063300000|2025-08-13 05:35:00|5338.1|5332.1|5335.3|5329.3|5338.1|5332.1|5335.3|5329.3|0
1755063600000|2025-08-13 05:40:00|5336|5330|5332.8|5326.8|5336|5330|5331.5|5325.5|2
1755063900000|2025-08-13 05:45:00|5333|5327|5334.5|5328.5|5335.5|5329.5|5331.5|5325.5|0
1755064200000|2025-08-13 05:50:00|5335.5|5329.5|5338|5332|5338|5332|5335|5329|0
1755064500000|2025-08-13 05:55:00|5340.3|5334.3|5341|5335|5342|5336|5340.2|5334.2|5
1755064800000|2025-08-13 06:00:00|5341.4|5335.4|5341|5335|5342|5336|5338.7|5332.7|5
1755065100000|2025-08-13 06:05:00|5341.3|5335.3|5341|5335|5342.5|5336.5|5340|5334|3
1755065400000|2025-08-13 06:10:00|5341.4|5335.4|5338|5332|5342|5336|5336|5330|3
1755065700000|2025-08-13 06:15:00|5338.5|5332.5|5330.7|5324.7|5338.7|5332.7|5330.7|5324.7|7
1755066000000|2025-08-13 06:20:00|5330|5324|5330|5324|5331.5|5325.5|5327.7|5321.7|4
1755066300000|2025-08-13 06:25:00|5330.3|5324.3|5330.5|5324.5|5331.4|5325.4|5329.7|5323.7|2
1755066600000|2025-08-13 06:30:00|5330.3|5324.3|5333|5327|5333.5|5327.5|5330|5324|4
1755066900000|2025-08-13 06:35:00|5332.7|5326.7|5338.5|5332.5|5338.7|5332.7|5332|5326|4
1755067200000|2025-08-13 06:40:00|5338.7|5332.7|5348.4|5342.4|5349.2|5343.2|5338.7|5332.7|59
1755067500000|2025-08-13 06:45:00|5347.6|5341.6|5346.4|5340.4|5348.9|5342.9|5346.4|5340.4|6
1755067800000|2025-08-13 06:50:00|5346.6|5340.6|5341.4|5335.4|5346.6|5340.6|5340.9|5334.9|4
1755068100000|2025-08-13 06:55:00|5341.1|5335.1|5348.7|5342.7|5348.7|5342.7|5340.4|5334.4|6
1755068400000|2025-08-13 07:00:00|5349.2|5343.2|5354.5|5348.5|5356.4|5350.4|5347.2|5341.2|58
1755068700000|2025-08-13 07:05:00|5354.7|5348.7|5353.5|5347.5|5355.2|5349.2|5350.9|5344.9|214
1755069000000|2025-08-13 07:10:00|5353.3|5347.3|5357|5351|5359.7|5353.7|5353.3|5347.3|29
1755069300000|2025-08-13 07:15:00|5355.9|5349.9|5351|5345|5357|5351|5350.3|5344.3|46
1755069600000|2025-08-13 07:20:00|5350.8|5344.8|5356.3|5350.3|5356.5|5350.5|5347.5|5341.5|50
1755069900000|2025-08-13 07:25:00|5356.5|5350.5|5362.1|5356.1|5363.6|5357.6|5356.5|5350.5|19
1755070200000|2025-08-13 07:30:00|5362.3|5356.3|5366.3|5360.3|5366.3|5360.3|5359.8|5353.8|6
1755070500000|2025-08-13 07:35:00|5366|5360|5366.5|5360.5|5368.3|5362.3|5365.5|5359.5|2
1755070800000|2025-08-13 07:40:00|5367|5361|5362.5|5356.5|5367|5361|5360.1|5354.1|25
1755071100000|2025-08-13 07:45:00|5362.8|5356.8|5357.8|5351.8|5362.8|5356.8|5357.5|5351.5|2
1755071400000|2025-08-13 07:50:00|5357.5|5351.5|5352.8|5346.8|5358.8|5352.8|5352.8|5346.8|1
1755071700000|2025-08-13 07:55:00|5352.6|5346.6|5355.3|5349.3|5355.3|5349.3|5351.3|5345.3|8
1755072000000|2025-08-13 08:00:00|5355.8|5349.8|5351.3|5345.3|5355.8|5349.8|5349.3|5343.3|3
1755072300000|2025-08-13 08:05:00|5351.8|5345.8|5353.8|5347.8|5356.8|5350.8|5351.8|5345.8|3
1755072600000|2025-08-13 08:10:00|5353.4|5347.4|5357.1|5351.1|5357.5|5351.5|5352.5|5346.5|1
1755072900000|2025-08-13 08:15:00|5357.6|5351.6|5356.5|5350.5|5358.3|5352.3|5354.8|5348.8|2
1755073200000|2025-08-13 08:20:00|5356.8|5350.8|5354.6|5348.6|5358.1|5352.1|5352.8|5346.8|5
1755073500000|2025-08-13 08:25:00|5355.2|5349.2|5349.1|5343.1|5355.8|5349.8|5348.4|5342.4|54
1755073800000|2025-08-13 08:30:00|5349.4|5343.4|5347.4|5341.4|5349.7|5343.7|5347.4|5341.4|6
1755074100000|2025-08-13 08:35:00|5347.1|5341.1|5343.9|5337.9|5349.1|5343.1|5343.9|5337.9|95
1755074400000|2025-08-13 08:40:00|5343.7|5337.7|5342.9|5336.9|5344.4|5338.4|5338.9|5332.9|9
1755074700000|2025-08-13 08:45:00|5342.7|5336.7|5340.6|5334.6|5343.7|5337.7|5339.7|5333.7|1
1755075000000|2025-08-13 08:50:00|5340.9|5334.9|5340.3|5334.3|5342.8|5336.8|5339.6|5333.6|13
1755075300000|2025-08-13 08:55:00|5340|5334|5347.8|5341.8|5348.8|5342.8|5337.8|5331.8|10
1755075600000|2025-08-13 09:00:00|5348.5|5342.5|5350.3|5344.3|5352.1|5346.1|5348.3|5342.3|5
1755075900000|2025-08-13 09:05:00|5349.3|5343.3|5341.8|5335.8|5350.1|5344.1|5341.5|5335.5|1
1755076200000|2025-08-13 09:10:00|5341.5|5335.5|5344.8|5338.8|5345.8|5339.8|5339.8|5333.8|7
1755076500000|2025-08-13 09:15:00|5344|5338|5347.8|5341.8|5347.8|5341.8|5342.5|5336.5|2
1755076800000|2025-08-13 09:20:00|5347.6|5341.6|5347.8|5341.8|5348.8|5342.8|5344.8|5338.8|2
1755077100000|2025-08-13 09:25:00|5347.5|5341.5|5348.5|5342.5|5350.6|5344.6|5347.5|5341.5|0
1755077400000|2025-08-13 09:30:00|5347.8|5341.8|5346.5|5340.5|5347.8|5341.8|5345.3|5339.3|0
1755077700000|2025-08-13 09:35:00|5346.3|5340.3|5347|5341|5348.5|5342.5|5343.8|5337.8|1
1755078000000|2025-08-13 09:40:00|5347.5|5341.5|5348.5|5342.5|5349|5343|5347|5341|3
1755078300000|2025-08-13 09:45:00|5348.7|5342.7|5343.5|5337.5|5349|5343|5340.8|5334.8|1
1755078600000|2025-08-13 09:50:00|5344|5338|5344|5338|5344.3|5338.3|5340.9|5334.9|0
1755078900000|2025-08-13 09:55:00|5343.4|5337.4|5342.5|5336.5|5343.5|5337.5|5340.5|5334.5|3
1755079200000|2025-08-13 10:00:00|5342.1|5336.1|5341.5|5335.5|5344|5338|5341.1|5335.1|2
1755079500000|2025-08-13 10:05:00|5341.1|5335.1|5338.1|5332.1|5341.8|5335.8|5337.5|5331.5|0
1755079800000|2025-08-13 10:10:00|5338.5|5332.5|5337.8|5331.8|5340.5|5334.5|5337|5331|3
1755080100000|2025-08-13 10:15:00|5337.5|5331.5|5337.8|5331.8|5339.5|5333.5|5337.5|5331.5|2
1755080400000|2025-08-13 10:20:00|5336.8|5330.8|5338.5|5332.5|5338.8|5332.8|5336|5330|0
1755080700000|2025-08-13 10:25:00|5338.1|5332.1|5341.8|5335.8|5343.5|5337.5|5337.8|5331.8|5
1755081000000|2025-08-13 10:30:00|5341|5335|5338.5|5332.5|5341|5335|5338.5|5332.5|7
1755081300000|2025-08-13 10:35:00|5338.7|5332.7|5343.5|5337.5|5344|5338|5338.7|5332.7|3
1755081600000|2025-08-13 10:40:00|5342.8|5336.8|5342.8|5336.8|5345.8|5339.8|5341.8|5335.8|0
1755081900000|2025-08-13 10:45:00|5342.5|5336.5|5347.7|5341.7|5348.5|5342.5|5341.3|5335.3|22
1755082200000|2025-08-13 10:50:00|5347.5|5341.5|5351.2|5345.2|5352.6|5346.6|5345.9|5339.9|52
1755082500000|2025-08-13 10:55:00|5351.4|5345.4|5351.5|5345.5|5351.5|5345.5|5348.3|5342.3|42
1755082800000|2025-08-13 11:00:00|5351.2|5345.2|5352.2|5346.2|5353.7|5347.7|5351.2|5345.2|17
1755083100000|2025-08-13 11:05:00|5351.9|5345.9|5353.9|5347.9|5355.2|5349.2|5351.9|5345.9|4
1755083400000|2025-08-13 11:10:00|5353.7|5347.7|5353.4|5347.4|5354.5|5348.5|5353.2|5347.2|0
1755083700000|2025-08-13 11:15:00|5353.2|5347.2|5352.2|5346.2|5353.2|5347.2|5351.9|5345.9|4
1755084000000|2025-08-13 11:20:00|5352.7|5346.7|5355.2|5349.2|5355.2|5349.2|5352.2|5346.2|21
1755084300000|2025-08-13 11:25:00|5355.9|5349.9|5354.9|5348.9|5356.2|5350.2|5354.2|5348.2|15
1755084600000|2025-08-13 11:30:00|5355.2|5349.2|5353.9|5347.9|5356.6|5350.6|5352.2|5346.2|30
1755084900000|2025-08-13 11:35:00|5353.7|5347.7|5357.2|5351.2|5357.2|5351.2|5352.9|5346.9|4
1755085200000|2025-08-13 11:40:00|5357|5351|5363|5357|5363|5357|5357|5351|11
1755085500000|2025-08-13 11:45:00|5363.7|5357.7|5365.2|5359.2|5366.9|5360.9|5362.5|5356.5|226
1755085800000|2025-08-13 11:50:00|5364.7|5358.7|5381.7|5375.7|5381.7|5375.7|5364.7|5358.7|178
1755086100000|2025-08-13 11:55:00|5382|5376|5380|5374|5382.2|5376.2|5376.8|5370.8|227
1755086400000|2025-08-13 12:00:00|5380.5|5374.5|5382.1|5376.1|5382.1|5376.1|5378.6|5372.6|19
1755086700000|2025-08-13 12:05:00|5380.8|5374.8|5384.4|5378.4|5387.4|5381.4|5380.3|5374.3|81
1755087000000|2025-08-13 12:10:00|5386.2|5380.2|5384.7|5378.7|5386.2|5380.2|5380.2|5374.2|32
1755087300000|2025-08-13 12:15:00|5385.4|5379.4|5377.6|5371.6|5385.4|5379.4|5376.4|5370.4|40
1755087600000|2025-08-13 12:20:00|5378.1|5372.1|5376.9|5370.9|5378.1|5372.1|5374.8|5368.8|32
1755087900000|2025-08-13 12:25:00|5376.7|5370.7|5375.7|5369.7|5377.2|5371.2|5373.9|5367.9|55
1755088200000|2025-08-13 12:30:00|5376.4|5370.4|5373.2|5367.2|5379.7|5373.7|5372.9|5366.9|44
1755088500000|2025-08-13 12:35:00|5372.9|5366.9|5367.6|5361.6|5373.2|5367.2|5367.1|5361.1|37
1755088800000|2025-08-13 12:40:00|5367.9|5361.9|5369.6|5363.6|5371.1|5365.1|5363.6|5357.6|37
1755091800000|2025-08-13 13:30:00|5368.8|5362.8|5366.6|5360.6|5378.5|5372.5|5359.5|5353.5|344
1755092100000|2025-08-13 13:35:00|5366.3|5360.3|5373|5367|5375.2|5369.2|5362.6|5356.6|155
1755092400000|2025-08-13 13:40:00|5372.8|5366.8|5362.6|5356.6|5381.2|5375.2|5356.1|5350.1|136
1755092700000|2025-08-13 13:45:00|5362.3|5356.3|5350.6|5344.6|5368.3|5362.3|5350.6|5344.6|303
1755093000000|2025-08-13 13:50:00|5350.3|5344.3|5347.3|5341.3|5350.5|5344.5|5340.5|5334.5|413
1755093300000|2025-08-13 13:55:00|5346.8|5340.8|5342.1|5336.1|5352.6|5346.6|5340.4|5334.4|183
1755093600000|2025-08-13 14:00:00|5342.9|5336.9|5343.6|5337.6|5354.3|5348.3|5339.8|5333.8|170
1755093900000|2025-08-13 14:05:00|5343.8|5337.8|5344.7|5338.7|5348.5|5342.5|5340.2|5334.2|89
1755094200000|2025-08-13 14:10:00|5345.7|5339.7|5340.9|5334.9|5348.4|5342.4|5340.7|5334.7|63
1755094500000|2025-08-13 14:15:00|5340.7|5334.7|5335|5329|5340.9|5334.9|5333.5|5327.5|207
1755094800000|2025-08-13 14:20:00|5334.5|5328.5|5345|5339|5347.7|5341.7|5332.3|5326.3|177
1755095100000|2025-08-13 14:25:00|5344.6|5338.6|5341.3|5335.3|5346.3|5340.3|5339.8|5333.8|58
1755095400000|2025-08-13 14:30:00|5341|5335|5348.8|5342.8|5353|5347|5340.3|5334.3|62
1755095700000|2025-08-13 14:35:00|5348.5|5342.5|5336.7|5330.7|5351|5345|5330.5|5324.5|142
1755096000000|2025-08-13 14:40:00|5336.5|5330.5|5330.7|5324.7|5340.7|5334.7|5330.5|5324.5|188
1755096300000|2025-08-13 14:45:00|5330.2|5324.2|5318.5|5312.5|5334.3|5328.3|5318.3|5312.3|168
1755096600000|2025-08-13 14:50:00|5318.7|5312.7|5324.8|5318.8|5328.8|5322.8|5317.3|5311.3|177
1755096900000|2025-08-13 14:55:00|5324.6|5318.6|5318.6|5312.6|5324.6|5318.6|5316.1|5310.1|100
1755097200000|2025-08-13 15:00:00|5318.3|5312.3|5315.8|5309.8|5321.8|5315.8|5315.8|5309.8|35
1755097500000|2025-08-13 15:05:00|5315.6|5309.6|5305.4|5299.4|5316.8|5310.8|5305.4|5299.4|85
1755097800000|2025-08-13 15:10:00|5305.8|5299.8|5308.6|5302.6|5312.4|5306.4|5305.4|5299.4|49
1755098100000|2025-08-13 15:15:00|5307.6|5301.6|5307.4|5301.4|5309.4|5303.4|5305.4|5299.4|96
1755098400000|2025-08-13 15:20:00|5307.7|5301.7|5310.1|5304.1|5314.1|5308.1|5305.6|5299.6|123
1755098700000|2025-08-13 15:25:00|5310.8|5304.8|5314.8|5308.8|5318.8|5312.8|5310.8|5304.8|172
1755099000000|2025-08-13 15:30:00|5315.6|5309.6|5311.1|5305.1|5321.8|5315.8|5309.8|5303.8|77
1755099300000|2025-08-13 15:35:00|5310.8|5304.8|5311.1|5305.1|5315.1|5309.1|5310.8|5304.8|188
1755099600000|2025-08-13 15:40:00|5311.3|5305.3|5305.8|5299.8|5311.6|5305.6|5302.6|5296.6|126
1755099900000|2025-08-13 15:45:00|5305.6|5299.6|5300.6|5294.6|5308.4|5302.4|5297.6|5291.6|182
1755100200000|2025-08-13 15:50:00|5300.8|5294.8|5283.3|5277.3|5303.6|5297.6|5281.7|5275.7|472
1755100500000|2025-08-13 15:55:00|5284.3|5278.3|5286.8|5280.8|5287.6|5281.6|5280.9|5274.9|499
1755100800000|2025-08-13 16:00:00|5287.3|5281.3|5284.5|5278.5|5287.5|5281.5|5283.1|5277.1|134
1755101100000|2025-08-13 16:05:00|5285.3|5279.3|5287.6|5281.6|5290.7|5284.7|5284.5|5278.5|368
1755101400000|2025-08-13 16:10:00|5287.1|5281.1|5292.4|5286.4|5294.1|5288.1|5286.9|5280.9|224
1755101700000|2025-08-13 16:15:00|5293.7|5287.7|5302.9|5296.9|5307.4|5301.4|5293.4|5287.4|110
1755102000000|2025-08-13 16:20:00|5302.7|5296.7|5303.6|5297.6|5306.2|5300.2|5300.7|5294.7|145
1755102300000|2025-08-13 16:25:00|5303.9|5297.9|5307.8|5301.8|5308|5302|5300.4|5294.4|209
1755102600000|2025-08-13 16:30:00|5308|5302|5317|5311|5317|5311|5308|5302|91
1755102900000|2025-08-13 16:35:00|5317.2|5311.2|5307.2|5301.2|5319.2|5313.2|5306|5300|345
1755103200000|2025-08-13 16:40:00|5308.2|5302.2|5309.6|5303.6|5315.1|5309.1|5307|5301|86
1755103500000|2025-08-13 16:45:00|5309.8|5303.8|5317.8|5311.8|5318.6|5312.6|5308.4|5302.4|113
1755103800000|2025-08-13 16:50:00|5318|5312|5324.6|5318.6|5324.8|5318.8|5317.6|5311.6|125
1755104100000|2025-08-13 16:55:00|5324.3|5318.3|5329.3|5323.3|5331.4|5325.4|5317.6|5311.6|151
1755104400000|2025-08-13 17:00:00|5329.6|5323.6|5329.1|5323.1|5335.8|5329.8|5326.1|5320.1|209
1755104700000|2025-08-13 17:05:00|5329.6|5323.6|5329.6|5323.6|5330.4|5324.4|5326.5|5320.5|80
1755105000000|2025-08-13 17:10:00|5329.4|5323.4|5336.4|5330.4|5336.4|5330.4|5329.4|5323.4|271
1755105300000|2025-08-13 17:15:00|5336.8|5330.8|5331.9|5325.9|5339.2|5333.2|5331.6|5325.6|413
1755105600000|2025-08-13 17:20:00|5332.1|5326.1|5330.1|5324.1|5333.1|5327.1|5328.1|5322.1|194
1755105900000|2025-08-13 17:25:00|5331.4|5325.4|5339.6|5333.6|5340.4|5334.4|5330.9|5324.9|427
1755106200000|2025-08-13 17:30:00|5339.8|5333.8|5343.8|5337.8|5347.6|5341.6|5339.8|5333.8|60
1755106500000|2025-08-13 17:35:00|5342.8|5336.8|5337.6|5331.6|5343.6|5337.6|5336.8|5330.8|66
1755106800000|2025-08-13 17:40:00|5338.6|5332.6|5330.8|5324.8|5339.6|5333.6|5330.8|5324.8|216
1755107100000|2025-08-13 17:45:00|5331.8|5325.8|5332.3|5326.3|5334.8|5328.8|5329.1|5323.1|201
1755107400000|2025-08-13 17:50:00|5333.3|5327.3|5340.8|5334.8|5341.8|5335.8|5331.9|5325.9|401
1755107700000|2025-08-13 17:55:00|5340.5|5334.5|5341.6|5335.6|5345.5|5339.5|5339.4|5333.4|366
1755108000000|2025-08-13 18:00:00|5341.4|5335.4|5345.2|5339.2|5346.8|5340.8|5335.8|5329.8|433
1755108300000|2025-08-13 18:05:00|5344.4|5338.4|5343.4|5337.4|5345.2|5339.2|5341.4|5335.4|291
1755108600000|2025-08-13 18:10:00|5344.2|5338.2|5344.8|5338.8|5348|5342|5342.2|5336.2|834
1755108900000|2025-08-13 18:15:00|5344.6|5338.6|5341.9|5335.9|5347.8|5341.8|5341.6|5335.6|872
1755129600000|2025-08-14 00:00:00|5337.8|5331.8|5337.3|5331.3|5346.6|5340.6|5331.3|5325.3|160
1755129900000|2025-08-14 00:05:00|5336.8|5330.8|5337.8|5331.8|5340.6|5334.6|5335.3|5329.3|16
1755130200000|2025-08-14 00:10:00|5337.6|5331.6|5335.6|5329.6|5337.6|5331.6|5333.6|5327.6|11
1755130500000|2025-08-14 00:15:00|5335.4|5329.4|5332.4|5326.4|5335.4|5329.4|5328.1|5322.1|19
1755130800000|2025-08-14 00:20:00|5331.9|5325.9|5330.6|5324.6|5331.9|5325.9|5329.4|5323.4|17
1755131100000|2025-08-14 00:25:00|5331.1|5325.1|5329.8|5323.8|5332.9|5326.9|5329.1|5323.1|9
1755131400000|2025-08-14 00:30:00|5329.5|5323.5|5329.9|5323.9|5330.9|5324.9|5328.9|5322.9|16
1755131700000|2025-08-14 00:35:00|5330.4|5324.4|5332.4|5326.4|5332.7|5326.7|5330.4|5324.4|7
1755132000000|2025-08-14 00:40:00|5332.7|5326.7|5338.9|5332.9|5338.9|5332.9|5332.7|5326.7|3
1755132300000|2025-08-14 00:45:00|5339.1|5333.1|5342.9|5336.9|5342.9|5336.9|5338.4|5332.4|1
1755132600000|2025-08-14 00:50:00|5342.7|5336.7|5342.7|5336.7|5343.4|5337.4|5340.1|5334.1|0
1755132900000|2025-08-14 00:55:00|5342.4|5336.4|5347.5|5341.5|5348|5342|5341.7|5335.7|40
1755133200000|2025-08-14 01:00:00|5347|5341|5349.2|5343.2|5349.5|5343.5|5343|5337|7
1755133500000|2025-08-14 01:05:00|5350|5344|5348|5342|5350|5344|5347.7|5341.7|6
1755133800000|2025-08-14 01:10:00|5348.2|5342.2|5347|5341|5348.7|5342.7|5346|5340|0
1755134100000|2025-08-14 01:15:00|5346.7|5340.7|5346.7|5340.7|5347.2|5341.2|5345.5|5339.5|2
1755134400000|2025-08-14 01:20:00|5347|5341|5347|5341|5348.2|5342.2|5346|5340|1
1755134700000|2025-08-14 01:25:00|5346.7|5340.7|5348|5342|5348.7|5342.7|5346.7|5340.7|0
1755135000000|2025-08-14 01:30:00|5348.7|5342.7|5350.5|5344.5|5351.5|5345.5|5348.7|5342.7|3
1755135300000|2025-08-14 01:35:00|5350.2|5344.2|5351.3|5345.3|5351.7|5345.7|5350.2|5344.2|17
1755135600000|2025-08-14 01:40:00|5351.8|5345.8|5353|5347|5354.3|5348.3|5351.8|5345.8|1
1755135900000|2025-08-14 01:45:00|5353.3|5347.3|5352.3|5346.3|5353.5|5347.5|5352.3|5346.3|3
1755136200000|2025-08-14 01:50:00|5351.8|5345.8|5350|5344|5351.8|5345.8|5349.5|5343.5|51
1755136500000|2025-08-14 01:55:00|5349.8|5343.8|5349.6|5343.6|5349.8|5343.8|5347.3|5341.3|57
1755136800000|2025-08-14 02:00:00|5350|5344|5350.6|5344.6|5352.4|5346.4|5349.6|5343.6|3
1755137100000|2025-08-14 02:05:00|5350.4|5344.4|5349.6|5343.6|5352.4|5346.4|5349.1|5343.1|4
1755137400000|2025-08-14 02:10:00|5349.4|5343.4|5348.1|5342.1|5349.6|5343.6|5348.1|5342.1|1
1755137700000|2025-08-14 02:15:00|5348.6|5342.6|5348.1|5342.1|5349.6|5343.6|5348.1|5342.1|11
1755138000000|2025-08-14 02:20:00|5347.9|5341.9|5350.9|5344.9|5351.4|5345.4|5347.9|5341.9|2
1755138300000|2025-08-14 02:25:00|5350.7|5344.7|5352.1|5346.1|5354.4|5348.4|5350.2|5344.2|173
1755138600000|2025-08-14 02:30:00|5352.4|5346.4|5346.4|5340.4|5353.1|5347.1|5345.4|5339.4|20
1755138900000|2025-08-14 02:35:00|5347.7|5341.7|5340.1|5334.1|5349.9|5343.9|5339.4|5333.4|11
1755139200000|2025-08-14 02:40:00|5341.1|5335.1|5336.9|5330.9|5342.6|5336.6|5335.9|5329.9|20
1755139500000|2025-08-14 02:45:00|5336.6|5330.6|5330.9|5324.9|5338.6|5332.6|5327.6|5321.6|9
1755139800000|2025-08-14 02:50:00|5330.6|5324.6|5323.4|5317.4|5332.1|5326.1|5322.9|5316.9|16
1755140100000|2025-08-14 02:55:00|5323.6|5317.6|5316.9|5310.9|5325.9|5319.9|5316.6|5310.6|19
1755140400000|2025-08-14 03:00:00|5317.1|5311.1|5324.4|5318.4|5324.4|5318.4|5317.1|5311.1|19
1755140700000|2025-08-14 03:05:00|5324.6|5318.6|5319.5|5313.5|5328.6|5322.6|5319.5|5313.5|183
1755141000000|2025-08-14 03:10:00|5320|5314|5319.8|5313.8|5320.5|5314.5|5318.3|5312.3|10
1755141300000|2025-08-14 03:15:00|5320|5314|5317.8|5311.8|5320.5|5314.5|5316.8|5310.8|3
1755141600000|2025-08-14 03:20:00|5317.6|5311.6|5308.3|5302.3|5317.6|5311.6|5307.8|5301.8|50
1755141900000|2025-08-14 03:25:00|5308.5|5302.5|5309.3|5303.3|5311.3|5305.3|5308|5302|6
1755142200000|2025-08-14 03:30:00|5310|5304|5311.5|5305.5|5311.5|5305.5|5308.5|5302.5|5
1755142500000|2025-08-14 03:35:00|5312.5|5306.5|5312.3|5306.3|5315|5309|5312.3|5306.3|40
1755142800000|2025-08-14 03:40:00|5312|5306|5315.3|5309.3|5315.8|5309.8|5312|5306|2
1755143100000|2025-08-14 03:45:00|5315.5|5309.5|5313|5307|5315.8|5309.8|5313|5307|2
1755143400000|2025-08-14 03:50:00|5312.8|5306.8|5311.3|5305.3|5313.3|5307.3|5308.8|5302.8|17
1755143700000|2025-08-14 03:55:00|5311.6|5305.6|5313|5307|5313|5307|5311.3|5305.3|7
1755144000000|2025-08-14 04:00:00|5313.3|5307.3|5315.3|5309.3|5316.3|5310.3|5312.3|5306.3|8
1755144300000|2025-08-14 04:05:00|5315.6|5309.6|5317|5311|5317|5311|5315|5309|2
1755144600000|2025-08-14 04:10:00|5317.3|5311.3|5318.6|5312.6|5319.3|5313.3|5316.8|5310.8|2
1755144900000|2025-08-14 04:15:00|5318.2|5312.2|5317|5311|5318.8|5312.8|5317|5311|2
1755145200000|2025-08-14 04:20:00|5317.3|5311.3|5317|5311|5318.6|5312.6|5316.7|5310.7|3
1755145500000|2025-08-14 04:25:00|5317.3|5311.3|5317|5311|5318|5312|5316.3|5310.3|2
1755145800000|2025-08-14 04:30:00|5316.7|5310.7|5316.5|5310.5|5319.3|5313.3|5316.3|5310.3|4
1755146100000|2025-08-14 04:35:00|5317|5311|5318|5312|5318.5|5312.5|5317|5311|2
1755146400000|2025-08-14 04:40:00|5317.8|5311.8|5320|5314|5320|5314|5317.8|5311.8|1
1755146700000|2025-08-14 04:45:00|5319.5|5313.5|5320|5314|5320|5314|5318.5|5312.5|1
1755147000000|2025-08-14 04:50:00|5320.3|5314.3|5320.6|5314.6|5321.9|5315.9|5320|5314|27
1755147300000|2025-08-14 04:55:00|5321|5315|5320.6|5314.6|5321.6|5315.6|5320.6|5314.6|1
1755147600000|2025-08-14 05:00:00|5320.1|5314.1|5318.6|5312.6|5320.1|5314.1|5318.6|5312.6|3
1755147900000|2025-08-14 05:05:00|5318.1|5312.1|5316.3|5310.3|5318.1|5312.1|5315.6|5309.6|11
1755148200000|2025-08-14 05:10:00|5316.6|5310.6|5318.6|5312.6|5318.6|5312.6|5316.3|5310.3|1
1755148500000|2025-08-14 05:15:00|5317.9|5311.9|5315.6|5309.6|5319.6|5313.6|5315.6|5309.6|14
1755148800000|2025-08-14 05:20:00|5315.9|5309.9|5314.1|5308.1|5316.1|5310.1|5314.1|5308.1|2
1755149100000|2025-08-14 05:25:00|5313.6|5307.6|5311.9|5305.9|5313.6|5307.6|5311.9|5305.9|2
1755149400000|2025-08-14 05:30:00|5310.9|5304.9|5309.6|5303.6|5311.1|5305.1|5308.4|5302.4|8
1755149700000|2025-08-14 05:35:00|5309.4|5303.4|5311.9|5305.9|5311.9|5305.9|5308.6|5302.6|1
1755150000000|2025-08-14 05:40:00|5311.6|5305.6|5311.9|5305.9|5312.4|5306.4|5308.9|5302.9|0
1755150300000|2025-08-14 05:45:00|5311.6|5305.6|5311.9|5305.9|5315.2|5309.2|5309.6|5303.6|7
1755150600000|2025-08-14 05:50:00|5312.6|5306.6|5320.1|5314.1|5320.6|5314.6|5312.3|5306.3|9
1755150900000|2025-08-14 05:55:00|5319.6|5313.6|5320.6|5314.6|5320.9|5314.9|5319.1|5313.1|6
1755151200000|2025-08-14 06:00:00|5320.4|5314.4|5321.9|5315.9|5324.9|5318.9|5319.6|5313.6|16
1755151500000|2025-08-14 06:05:00|5321.6|5315.6|5320|5314|5322.7|5316.7|5318.5|5312.5|84
1755151800000|2025-08-14 06:10:00|5319.8|5313.8|5314.2|5308.2|5320|5314|5314|5308|37
1755152100000|2025-08-14 06:15:00|5313.7|5307.7|5315.9|5309.9|5318|5312|5312.7|5306.7|2
1755152400000|2025-08-14 06:20:00|5315.7|5309.7|5319.7|5313.7|5319.7|5313.7|5315.4|5309.4|1
1755152700000|2025-08-14 06:25:00|5319.4|5313.4|5323.7|5317.7|5324|5318|5319.4|5313.4|7
1755153000000|2025-08-14 06:30:00|5323|5317|5324.4|5318.4|5326.7|5320.7|5322.7|5316.7|2
1755153300000|2025-08-14 06:35:00|5324|5318|5320.7|5314.7|5324.7|5318.7|5320.7|5314.7|5
1755153600000|2025-08-14 06:40:00|5320.4|5314.4|5316.4|5310.4|5322.4|5316.4|5316.4|5310.4|5
1755153900000|2025-08-14 06:45:00|5317.4|5311.4|5319.7|5313.7|5320.2|5314.2|5317.4|5311.4|3
1755154200000|2025-08-14 06:50:00|5319.4|5313.4|5318.4|5312.4|5321.4|5315.4|5317.4|5311.4|2
1755154500000|2025-08-14 06:55:00|5318.7|5312.7|5313.4|5307.4|5318.7|5312.7|5313.2|5307.2|5
1755154800000|2025-08-14 07:00:00|5314.2|5308.2|5320.4|5314.4|5320.4|5314.4|5313.4|5307.4|10
1755155100000|2025-08-14 07:05:00|5320.2|5314.2|5320.4|5314.4|5322.2|5316.2|5319.4|5313.4|4
1755155400000|2025-08-14 07:10:00|5320.7|5314.7|5318.4|5312.4|5320.7|5314.7|5317.7|5311.7|3
1755155700000|2025-08-14 07:15:00|5318.2|5312.2|5317.9|5311.9|5321.7|5315.7|5317.7|5311.7|4
1755156000000|2025-08-14 07:20:00|5317.7|5311.7|5316.7|5310.7|5318.4|5312.4|5315.4|5309.4|8
1755156300000|2025-08-14 07:25:00|5316.4|5310.4|5317|5311|5317.7|5311.7|5313.4|5307.4|3
1755156600000|2025-08-14 07:30:00|5317.2|5311.2|5318.4|5312.4|5319.4|5313.4|5316.7|5310.7|7
1755156900000|2025-08-14 07:35:00|5317.7|5311.7|5315.4|5309.4|5319|5313|5314.9|5308.9|1
1755157200000|2025-08-14 07:40:00|5315.6|5309.6|5315.7|5309.7|5316.4|5310.4|5314.9|5308.9|0
1755157500000|2025-08-14 07:45:00|5315.4|5309.4|5312.4|5306.4|5315.7|5309.7|5310.4|5304.4|14
1755157800000|2025-08-14 07:50:00|5311.9|5305.9|5311.4|5305.4|5312.4|5306.4|5309.2|5303.2|4
1755158100000|2025-08-14 07:55:00|5311|5305|5306.9|5300.9|5311|5305|5306.2|5300.2|20
1755158400000|2025-08-14 08:00:00|5307.1|5301.1|5311.4|5305.4|5311.4|5305.4|5306.4|5300.4|9
1755158700000|2025-08-14 08:05:00|5311.6|5305.6|5313.7|5307.7|5316.5|5310.5|5311.4|5305.4|1
1755159000000|2025-08-14 08:10:00|5313.4|5307.4|5312.4|5306.4|5313.4|5307.4|5310.4|5304.4|3
1755159300000|2025-08-14 08:15:00|5311.9|5305.9|5307.4|5301.4|5311.9|5305.9|5306.4|5300.4|3
1755159600000|2025-08-14 08:20:00|5306.5|5300.5|5307.7|5301.7|5308.2|5302.2|5306.4|5300.4|66
1755159900000|2025-08-14 08:25:00|5307.4|5301.4|5306|5300|5307.9|5301.9|5303|5297|69
1755160200000|2025-08-14 08:30:00|5306.5|5300.5|5310|5304|5310.5|5304.5|5306.5|5300.5|8
1755160500000|2025-08-14 08:35:00|5310.3|5304.3|5313|5307|5314.2|5308.2|5310|5304|64
1755160800000|2025-08-14 08:40:00|5313.3|5307.3|5309.7|5303.7|5314|5308|5308.7|5302.7|53
1755161100000|2025-08-14 08:45:00|5310|5304|5305.2|5299.2|5310.9|5304.9|5304.9|5298.9|5
1755161400000|2025-08-14 08:50:00|5305|5299|5297.4|5291.4|5305|5299|5297.4|5291.4|47
1755161700000|2025-08-14 08:55:00|5297.2|5291.2|5296.7|5290.7|5297.9|5291.9|5295.9|5289.9|16
1755162000000|2025-08-14 09:00:00|5296.4|5290.4|5300.7|5294.7|5302.4|5296.4|5294.9|5288.9|27
1755162300000|2025-08-14 09:05:00|5300.1|5294.1|5303.1|5297.1|5305.1|5299.1|5297.4|5291.4|14
1755162600000|2025-08-14 09:10:00|5302.8|5296.8|5303.1|5297.1|5304.1|5298.1|5301.8|5295.8|1
1755162900000|2025-08-14 09:15:00|5302.9|5296.9|5303.1|5297.1|5304.1|5298.1|5301.3|5295.3|1
1755163200000|2025-08-14 09:20:00|5303.3|5297.3|5301.8|5295.8|5303.3|5297.3|5301.8|5295.8|0
1755163500000|2025-08-14 09:25:00|5302.1|5296.1|5302.4|5296.4|5304.1|5298.1|5300.8|5294.8|2
1755163800000|2025-08-14 09:30:00|5302.1|5296.1|5303.8|5297.8|5306.1|5300.1|5300.9|5294.9|11
1755164100000|2025-08-14 09:35:00|5304.1|5298.1|5309.4|5303.4|5310.6|5304.6|5303.8|5297.8|2
1755164400000|2025-08-14 09:40:00|5309.1|5303.1|5300.1|5294.1|5310.1|5304.1|5299.8|5293.8|6
1755164700000|2025-08-14 09:45:00|5300.9|5294.9|5296.6|5290.6|5301.1|5295.1|5295.8|5289.8|3
1755165000000|2025-08-14 09:50:00|5296.8|5290.8|5296.8|5290.8|5298.3|5292.3|5295.6|5289.6|22
1755165300000|2025-08-14 09:55:00|5297.1|5291.1|5298.6|5292.6|5299.1|5293.1|5295.1|5289.1|3
1755165600000|2025-08-14 10:00:00|5298.4|5292.4|5295.7|5289.7|5300|5294|5295.4|5289.4|38
1755165900000|2025-08-14 10:05:00|5295.4|5289.4|5297.7|5291.7|5299.2|5293.2|5295|5289|2
1755166200000|2025-08-14 10:10:00|5297.5|5291.5|5289.7|5283.7|5297.7|5291.7|5288.7|5282.7|61
1755166500000|2025-08-14 10:15:00|5290.2|5284.2|5281.8|5275.8|5290.7|5284.7|5281|5275|86
1755166800000|2025-08-14 10:20:00|5281.6|5275.6|5272.7|5266.7|5283.6|5277.6|5272.7|5266.7|91
1755167100000|2025-08-14 10:25:00|5272.5|5266.5|5266.8|5260.8|5273.5|5267.5|5266.5|5260.5|84
1755167400000|2025-08-14 10:30:00|5267|5261|5273.2|5267.2|5274.4|5268.4|5266.5|5260.5|232
1755167700000|2025-08-14 10:35:00|5273|5267|5275.7|5269.7|5275.7|5269.7|5268.4|5262.4|31
1755168000000|2025-08-14 10:40:00|5275.5|5269.5|5272.7|5266.7|5275.9|5269.9|5272.4|5266.4|77
1755168300000|2025-08-14 10:45:00|5272.4|5266.4|5273.4|5267.4|5274.4|5268.4|5272.4|5266.4|8
1755168600000|2025-08-14 10:50:00|5273|5267|5271.8|5265.8|5274.2|5268.2|5271.3|5265.3|58
1755168900000|2025-08-14 10:55:00|5272.1|5266.1|5271.3|5265.3|5272.1|5266.1|5271.3|5265.3|66
1755169200000|2025-08-14 11:00:00|5270.6|5264.6|5268.8|5262.8|5272|5266|5268.8|5262.8|45
1755169500000|2025-08-14 11:05:00|5268.3|5262.3|5273.3|5267.3|5273.3|5267.3|5268.1|5262.1|5
1755169800000|2025-08-14 11:10:00|5273.5|5267.5|5274.3|5268.3|5276.3|5270.3|5272.3|5266.3|12
1755170100000|2025-08-14 11:15:00|5274.5|5268.5|5275.3|5269.3|5276.3|5270.3|5273.3|5267.3|46
1755170400000|2025-08-14 11:20:00|5275|5269|5276.3|5270.3|5279.1|5273.1|5274.8|5268.8|11
1755170700000|2025-08-14 11:25:00|5276.8|5270.8|5276.3|5270.3|5276.8|5270.8|5274.3|5268.3|30
1755171000000|2025-08-14 11:30:00|5276.8|5270.8|5282.7|5276.7|5283.7|5277.7|5276.3|5270.3|105
1755171300000|2025-08-14 11:35:00|5281.2|5275.2|5280.9|5274.9|5281.2|5275.2|5277.2|5271.2|82
1755171600000|2025-08-14 11:40:00|5280.2|5274.2|5280.2|5274.2|5281.2|5275.2|5279|5273|20
1755171900000|2025-08-14 11:45:00|5280.5|5274.5|5279.9|5273.9|5282.4|5276.4|5278.1|5272.1|23
1755172200000|2025-08-14 11:50:00|5280.7|5274.7|5276.5|5270.5|5282.9|5276.9|5275.1|5269.1|129
1755172500000|2025-08-14 11:55:00|5276|5270|5275.8|5269.8|5277.3|5271.3|5274.3|5268.3|7
1755172800000|2025-08-14 12:00:00|5274.8|5268.8|5274.8|5268.8|5277.1|5271.1|5274.8|5268.8|5
1755173100000|2025-08-14 12:05:00|5274.6|5268.6|5274.1|5268.1|5275.1|5269.1|5269.6|5263.6|35
1755173400000|2025-08-14 12:10:00|5274.3|5268.3|5273.1|5267.1|5276.3|5270.3|5272.3|5266.3|59
1755173700000|2025-08-14 12:15:00|5273.3|5267.3|5275.1|5269.1|5275.8|5269.8|5273.3|5267.3|5
1755174000000|2025-08-14 12:20:00|5274.8|5268.8|5273.1|5267.1|5280|5274|5272.8|5266.8|79
1755174300000|2025-08-14 12:25:00|5272.8|5266.8|5274.8|5268.8|5275.6|5269.6|5272.1|5266.1|20
1755174600000|2025-08-14 12:30:00|5275|5269|5268.8|5262.8|5276.3|5270.3|5268.1|5262.1|29
1755174900000|2025-08-14 12:35:00|5268.3|5262.3|5262.6|5256.6|5268.3|5262.3|5261.3|5255.3|45
1755175200000|2025-08-14 12:40:00|5262.3|5256.3|5268.9|5262.9|5269.9|5263.9|5261.1|5255.1|29
1755178200000|2025-08-14 13:30:00|5265.4|5259.4|5270.2|5264.2|5276.1|5270.1|5257.1|5251.1|165
1755178500000|2025-08-14 13:35:00|5269.8|5263.8|5265.9|5259.9|5275.5|5269.5|5258.3|5252.3|151
1755178800000|2025-08-14 13:40:00|5265.7|5259.7|5261.2|5255.2|5268.7|5262.7|5256.9|5250.9|349
1755179100000|2025-08-14 13:45:00|5260.9|5254.9|5255.5|5249.5|5262.4|5256.4|5253.9|5247.9|472
1755179400000|2025-08-14 13:50:00|5255.8|5249.8|5264|5258|5264|5258|5252.5|5246.5|138
1755179700000|2025-08-14 13:55:00|5263.8|5257.8|5257.3|5251.3|5266.3|5260.3|5255.5|5249.5|128
1755180000000|2025-08-14 14:00:00|5256.7|5250.7|5261.5|5255.5|5263.7|5257.7|5256.5|5250.5|104
1755180300000|2025-08-14 14:05:00|5261.3|5255.3|5260.2|5254.2|5262|5256|5252.2|5246.2|213
1755180600000|2025-08-14 14:10:00|5260|5254|5250.2|5244.2|5261.3|5255.3|5245.2|5239.2|251
1755180900000|2025-08-14 14:15:00|5250|5244|5248.8|5242.8|5252.8|5246.8|5246|5240|239
1755181200000|2025-08-14 14:20:00|5249|5243|5230.8|5224.8|5249.1|5243.1|5230.8|5224.8|777
1755181500000|2025-08-14 14:25:00|5229.8|5223.8|5236|5230|5237.3|5231.3|5229|5223|184
1755181800000|2025-08-14 14:30:00|5236.5|5230.5|5238.2|5232.2|5239.3|5233.3|5234.2|5228.2|154
1755182100000|2025-08-14 14:35:00|5237.9|5231.9|5236.2|5230.2|5239.3|5233.3|5231|5225|1027
1755182400000|2025-08-14 14:40:00|5235.8|5229.8|5227.8|5221.8|5235.8|5229.8|5227.8|5221.8|856
1755182700000|2025-08-14 14:45:00|5228.6|5222.6|5246.6|5240.6|5246.7|5240.7|5227.8|5221.8|313
1755183000000|2025-08-14 14:50:00|5245.6|5239.6|5245|5239|5251.7|5245.7|5244.2|5238.2|120
1755183300000|2025-08-14 14:55:00|5246.2|5240.2|5244.4|5238.4|5249.9|5243.9|5243.2|5237.2|441
1755183600000|2025-08-14 15:00:00|5244.7|5238.7|5251.6|5245.6|5252.2|5246.2|5244.4|5238.4|290
1755183900000|2025-08-14 15:05:00|5248.9|5242.9|5247.6|5241.6|5249.4|5243.4|5244.2|5238.2|222
1755184200000|2025-08-14 15:10:00|5247|5241|5248.2|5242.2|5249.7|5243.7|5245.4|5239.4|87
1755184500000|2025-08-14 15:15:00|5247.9|5241.9|5256.4|5250.4|5256.4|5250.4|5247.4|5241.4|93
1755184800000|2025-08-14 15:20:00|5256.9|5250.9|5257.2|5251.2|5261.2|5255.2|5253.4|5247.4|91
1755185100000|2025-08-14 15:25:00|5257|5251|5260.9|5254.9|5263.4|5257.4|5255.2|5249.2|40
1755185400000|2025-08-14 15:30:00|5261.1|5255.1|5269.7|5263.7|5272.2|5266.2|5259.9|5253.9|363
1755185700000|2025-08-14 15:35:00|5269.5|5263.5|5258.8|5252.8|5269.5|5263.5|5258.8|5252.8|203
1755186000000|2025-08-14 15:40:00|5258.5|5252.5|5248.4|5242.4|5258.5|5252.5|5248.4|5242.4|321
1755186300000|2025-08-14 15:45:00|5248.2|5242.2|5242.7|5236.7|5248.6|5242.6|5242.1|5236.1|406
1755186600000|2025-08-14 15:50:00|5244.9|5238.9|5242.2|5236.2|5244.9|5238.9|5239.9|5233.9|90
1755186900000|2025-08-14 15:55:00|5242.6|5236.6|5243.4|5237.4|5245.2|5239.2|5241.7|5235.7|92
1755187200000|2025-08-14 16:00:00|5243.2|5237.2|5243.4|5237.4|5243.9|5237.9|5239.1|5233.1|98
1755187500000|2025-08-14 16:05:00|5243.3|5237.3|5233.9|5227.9|5243.4|5237.4|5233.4|5227.4|177
1755187800000|2025-08-14 16:10:00|5233.8|5227.8|5233.4|5227.4|5234.4|5228.4|5230.8|5224.8|143
1755188100000|2025-08-14 16:15:00|5233.3|5227.3|5233.6|5227.6|5235.3|5229.3|5228.6|5222.6|103
1755188400000|2025-08-14 16:20:00|5233.4|5227.4|5230.9|5224.9|5237.6|5231.6|5229.9|5223.9|815
1755188700000|2025-08-14 16:25:00|5230.7|5224.7|5224.1|5218.1|5230.9|5224.9|5223.2|5217.2|1583
1755189000000|2025-08-14 16:30:00|5223.9|5217.9|5225.1|5219.1|5227.1|5221.1|5219.9|5213.9|216
1755189300000|2025-08-14 16:35:00|5225.6|5219.6|5226.6|5220.6|5228.7|5222.7|5222.1|5216.1|113
1755189600000|2025-08-14 16:40:00|5226.4|5220.4|5228.1|5222.1|5228.6|5222.6|5222.3|5216.3|68
1755189900000|2025-08-14 16:45:00|5227.3|5221.3|5227.9|5221.9|5230.1|5224.1|5226.9|5220.9|114
1755190200000|2025-08-14 16:50:00|5228.7|5222.7|5228.5|5222.5|5229.4|5223.4|5226.9|5220.9|193
1755190500000|2025-08-14 16:55:00|5228.7|5222.7|5222.3|5216.3|5233|5227|5222.3|5216.3|247
1755190800000|2025-08-14 17:00:00|5222.6|5216.6|5219.9|5213.9|5226.5|5220.5|5219.4|5213.4|288
1755191100000|2025-08-14 17:05:00|5219.7|5213.7|5217.1|5211.1|5221.1|5215.1|5217.1|5211.1|126
1755191400000|2025-08-14 17:10:00|5216.9|5210.9|5216.7|5210.7|5219.3|5213.3|5216.4|5210.4|464
1755191700000|2025-08-14 17:15:00|5216.1|5210.1|5214.9|5208.9|5217.1|5211.1|5213.9|5207.9|194
1755192000000|2025-08-14 17:20:00|5215.1|5209.1|5217.5|5211.5|5218.4|5212.4|5214.3|5208.3|160
1755192300000|2025-08-14 17:25:00|5216.7|5210.7|5205.5|5199.5|5216.9|5210.9|5201.1|5195.1|350
1755192600000|2025-08-14 17:30:00|5204.5|5198.5|5207.5|5201.5|5208.3|5202.3|5201.1|5195.1|325
1755192900000|2025-08-14 17:35:00|5207.3|5201.3|5202.4|5196.4|5210.8|5204.8|5197.3|5191.3|401
1755193200000|2025-08-14 17:40:00|5203.1|5197.1|5213.3|5207.3|5213.3|5207.3|5202.9|5196.9|674
1755193500000|2025-08-14 17:45:00|5213.5|5207.5|5210.9|5204.9|5215.4|5209.4|5210.9|5204.9|243
1755193800000|2025-08-14 17:50:00|5211.3|5205.3|5212.7|5206.7|5213.9|5207.9|5211.3|5205.3|198
1755194100000|2025-08-14 17:55:00|5211.9|5205.9|5208.3|5202.3|5213.9|5207.9|5207.7|5201.7|183
1755194400000|2025-08-14 18:00:00|5208.1|5202.1|5210.5|5204.5|5211.5|5205.5|5206.3|5200.3|334
1755194700000|2025-08-14 18:05:00|5210.3|5204.3|5202.9|5196.9|5211.1|5205.1|5202.9|5196.9|140
1755195000000|2025-08-14 18:10:00|5203.1|5197.1|5211.5|5205.5|5212.5|5206.5|5200.6|5194.6|1269
1755195300000|2025-08-14 18:15:00|5212.5|5206.5|5208.9|5202.9|5212.7|5206.7|5206.7|5200.7|441
1755129600000|2025-08-14 00:00:00|5337.8|5331.8|5337.3|5331.3|5346.6|5340.6|5331.3|5325.3|160
1755129900000|2025-08-14 00:05:00|5336.8|5330.8|5337.8|5331.8|5340.6|5334.6|5335.3|5329.3|16
1755130200000|2025-08-14 00:10:00|5337.6|5331.6|5335.6|5329.6|5337.6|5331.6|5333.6|5327.6|11
1755130500000|2025-08-14 00:15:00|5335.4|5329.4|5332.4|5326.4|5335.4|5329.4|5328.1|5322.1|19
1755130800000|2025-08-14 00:20:00|5331.9|5325.9|5330.6|5324.6|5331.9|5325.9|5329.4|5323.4|17
1755131100000|2025-08-14 00:25:00|5331.1|5325.1|5329.8|5323.8|5332.9|5326.9|5329.1|5323.1|9
1755131400000|2025-08-14 00:30:00|5329.5|5323.5|5329.9|5323.9|5330.9|5324.9|5328.9|5322.9|16
1755131700000|2025-08-14 00:35:00|5330.4|5324.4|5332.4|5326.4|5332.7|5326.7|5330.4|5324.4|7
1755132000000|2025-08-14 00:40:00|5332.7|5326.7|5338.9|5332.9|5338.9|5332.9|5332.7|5326.7|3
1755132300000|2025-08-14 00:45:00|5339.1|5333.1|5342.9|5336.9|5342.9|5336.9|5338.4|5332.4|1
1755132600000|2025-08-14 00:50:00|5342.7|5336.7|5342.7|5336.7|5343.4|5337.4|5340.1|5334.1|0
1755132900000|2025-08-14 00:55:00|5342.4|5336.4|5347.5|5341.5|5348|5342|5341.7|5335.7|40
1755133200000|2025-08-14 01:00:00|5347|5341|5349.2|5343.2|5349.5|5343.5|5343|5337|7
1755133500000|2025-08-14 01:05:00|5350|5344|5348|5342|5350|5344|5347.7|5341.7|6
1755133800000|2025-08-14 01:10:00|5348.2|5342.2|5347|5341|5348.7|5342.7|5346|5340|0
1755134100000|2025-08-14 01:15:00|5346.7|5340.7|5346.7|5340.7|5347.2|5341.2|5345.5|5339.5|2
1755134400000|2025-08-14 01:20:00|5347|5341|5347|5341|5348.2|5342.2|5346|5340|1
1755134700000|2025-08-14 01:25:00|5346.7|5340.7|5348|5342|5348.7|5342.7|5346.7|5340.7|0
1755135000000|2025-08-14 01:30:00|5348.7|5342.7|5350.5|5344.5|5351.5|5345.5|5348.7|5342.7|3
1755135300000|2025-08-14 01:35:00|5350.2|5344.2|5351.3|5345.3|5351.7|5345.7|5350.2|5344.2|17
1755135600000|2025-08-14 01:40:00|5351.8|5345.8|5353|5347|5354.3|5348.3|5351.8|5345.8|1
1755135900000|2025-08-14 01:45:00|5353.3|5347.3|5352.3|5346.3|5353.5|5347.5|5352.3|5346.3|3
1755136200000|2025-08-14 01:50:00|5351.8|5345.8|5350|5344|5351.8|5345.8|5349.5|5343.5|51
1755136500000|2025-08-14 01:55:00|5349.8|5343.8|5349.6|5343.6|5349.8|5343.8|5347.3|5341.3|57
1755136800000|2025-08-14 02:00:00|5350|5344|5350.6|5344.6|5352.4|5346.4|5349.6|5343.6|3
1755137100000|2025-08-14 02:05:00|5350.4|5344.4|5349.6|5343.6|5352.4|5346.4|5349.1|5343.1|4
1755137400000|2025-08-14 02:10:00|5349.4|5343.4|5348.1|5342.1|5349.6|5343.6|5348.1|5342.1|1
1755137700000|2025-08-14 02:15:00|5348.6|5342.6|5348.1|5342.1|5349.6|5343.6|5348.1|5342.1|11
1755138000000|2025-08-14 02:20:00|5347.9|5341.9|5350.9|5344.9|5351.4|5345.4|5347.9|5341.9|2
1755138300000|2025-08-14 02:25:00|5350.7|5344.7|5352.1|5346.1|5354.4|5348.4|5350.2|5344.2|173
1755138600000|2025-08-14 02:30:00|5352.4|5346.4|5346.4|5340.4|5353.1|5347.1|5345.4|5339.4|20
1755138900000|2025-08-14 02:35:00|5347.7|5341.7|5340.1|5334.1|5349.9|5343.9|5339.4|5333.4|11
1755139200000|2025-08-14 02:40:00|5341.1|5335.1|5336.9|5330.9|5342.6|5336.6|5335.9|5329.9|20
1755139500000|2025-08-14 02:45:00|5336.6|5330.6|5330.9|5324.9|5338.6|5332.6|5327.6|5321.6|9
1755139800000|2025-08-14 02:50:00|5330.6|5324.6|5323.4|5317.4|5332.1|5326.1|5322.9|5316.9|16
1755140100000|2025-08-14 02:55:00|5323.6|5317.6|5316.9|5310.9|5325.9|5319.9|5316.6|5310.6|19
1755140400000|2025-08-14 03:00:00|5317.1|5311.1|5324.4|5318.4|5324.4|5318.4|5317.1|5311.1|19
1755140700000|2025-08-14 03:05:00|5324.6|5318.6|5319.5|5313.5|5328.6|5322.6|5319.5|5313.5|183
1755141000000|2025-08-14 03:10:00|5320|5314|5319.8|5313.8|5320.5|5314.5|5318.3|5312.3|10
1755141300000|2025-08-14 03:15:00|5320|5314|5317.8|5311.8|5320.5|5314.5|5316.8|5310.8|3
1755141600000|2025-08-14 03:20:00|5317.6|5311.6|5308.3|5302.3|5317.6|5311.6|5307.8|5301.8|50
1755141900000|2025-08-14 03:25:00|5308.5|5302.5|5309.3|5303.3|5311.3|5305.3|5308|5302|6
1755142200000|2025-08-14 03:30:00|5310|5304|5311.5|5305.5|5311.5|5305.5|5308.5|5302.5|5
1755142500000|2025-08-14 03:35:00|5312.5|5306.5|5312.3|5306.3|5315|5309|5312.3|5306.3|40
1755142800000|2025-08-14 03:40:00|5312|5306|5315.3|5309.3|5315.8|5309.8|5312|5306|2
1755143100000|2025-08-14 03:45:00|5315.5|5309.5|5313|5307|5315.8|5309.8|5313|5307|2
1755143400000|2025-08-14 03:50:00|5312.8|5306.8|5311.3|5305.3|5313.3|5307.3|5308.8|5302.8|17
1755143700000|2025-08-14 03:55:00|5311.6|5305.6|5313|5307|5313|5307|5311.3|5305.3|7
1755144000000|2025-08-14 04:00:00|5313.3|5307.3|5315.3|5309.3|5316.3|5310.3|5312.3|5306.3|8
1755144300000|2025-08-14 04:05:00|5315.6|5309.6|5317|5311|5317|5311|5315|5309|2
1755144600000|2025-08-14 04:10:00|5317.3|5311.3|5318.6|5312.6|5319.3|5313.3|5316.8|5310.8|2
1755144900000|2025-08-14 04:15:00|5318.2|5312.2|5317|5311|5318.8|5312.8|5317|5311|2
1755145200000|2025-08-14 04:20:00|5317.3|5311.3|5317|5311|5318.6|5312.6|5316.7|5310.7|3
1755145500000|2025-08-14 04:25:00|5317.3|5311.3|5317|5311|5318|5312|5316.3|5310.3|2
1755145800000|2025-08-14 04:30:00|5316.7|5310.7|5316.5|5310.5|5319.3|5313.3|5316.3|5310.3|4
1755146100000|2025-08-14 04:35:00|5317|5311|5318|5312|5318.5|5312.5|5317|5311|2
1755146400000|2025-08-14 04:40:00|5317.8|5311.8|5320|5314|5320|5314|5317.8|5311.8|1
1755146700000|2025-08-14 04:45:00|5319.5|5313.5|5320|5314|5320|5314|5318.5|5312.5|1
1755147000000|2025-08-14 04:50:00|5320.3|5314.3|5320.6|5314.6|5321.9|5315.9|5320|5314|27
1755147300000|2025-08-14 04:55:00|5321|5315|5320.6|5314.6|5321.6|5315.6|5320.6|5314.6|1
1755147600000|2025-08-14 05:00:00|5320.1|5314.1|5318.6|5312.6|5320.1|5314.1|5318.6|5312.6|3
1755147900000|2025-08-14 05:05:00|5318.1|5312.1|5316.3|5310.3|5318.1|5312.1|5315.6|5309.6|11
1755148200000|2025-08-14 05:10:00|5316.6|5310.6|5318.6|5312.6|5318.6|5312.6|5316.3|5310.3|1
1755148500000|2025-08-14 05:15:00|5317.9|5311.9|5315.6|5309.6|5319.6|5313.6|5315.6|5309.6|14
1755148800000|2025-08-14 05:20:00|5315.9|5309.9|5314.1|5308.1|5316.1|5310.1|5314.1|5308.1|2
1755149100000|2025-08-14 05:25:00|5313.6|5307.6|5311.9|5305.9|5313.6|5307.6|5311.9|5305.9|2
1755149400000|2025-08-14 05:30:00|5310.9|5304.9|5309.6|5303.6|5311.1|5305.1|5308.4|5302.4|8
1755149700000|2025-08-14 05:35:00|5309.4|5303.4|5311.9|5305.9|5311.9|5305.9|5308.6|5302.6|1
1755150000000|2025-08-14 05:40:00|5311.6|5305.6|5311.9|5305.9|5312.4|5306.4|5308.9|5302.9|0
1755150300000|2025-08-14 05:45:00|5311.6|5305.6|5311.9|5305.9|5315.2|5309.2|5309.6|5303.6|7
1755150600000|2025-08-14 05:50:00|5312.6|5306.6|5320.1|5314.1|5320.6|5314.6|5312.3|5306.3|9
1755150900000|2025-08-14 05:55:00|5319.6|5313.6|5320.6|5314.6|5320.9|5314.9|5319.1|5313.1|6
1755151200000|2025-08-14 06:00:00|5320.4|5314.4|5321.9|5315.9|5324.9|5318.9|5319.6|5313.6|16
1755151500000|2025-08-14 06:05:00|5321.6|5315.6|5320|5314|5322.7|5316.7|5318.5|5312.5|84
1755151800000|2025-08-14 06:10:00|5319.8|5313.8|5314.2|5308.2|5320|5314|5314|5308|37
1755152100000|2025-08-14 06:15:00|5313.7|5307.7|5315.9|5309.9|5318|5312|5312.7|5306.7|2
1755152400000|2025-08-14 06:20:00|5315.7|5309.7|5319.7|5313.7|5319.7|5313.7|5315.4|5309.4|1
1755152700000|2025-08-14 06:25:00|5319.4|5313.4|5323.7|5317.7|5324|5318|5319.4|5313.4|7
1755153000000|2025-08-14 06:30:00|5323|5317|5324.4|5318.4|5326.7|5320.7|5322.7|5316.7|2
1755153300000|2025-08-14 06:35:00|5324|5318|5320.7|5314.7|5324.7|5318.7|5320.7|5314.7|5
1755153600000|2025-08-14 06:40:00|5320.4|5314.4|5316.4|5310.4|5322.4|5316.4|5316.4|5310.4|5
1755153900000|2025-08-14 06:45:00|5317.4|5311.4|5319.7|5313.7|5320.2|5314.2|5317.4|5311.4|3
1755154200000|2025-08-14 06:50:00|5319.4|5313.4|5318.4|5312.4|5321.4|5315.4|5317.4|5311.4|2
1755154500000|2025-08-14 06:55:00|5318.7|5312.7|5313.4|5307.4|5318.7|5312.7|5313.2|5307.2|5
1755154800000|2025-08-14 07:00:00|5314.2|5308.2|5320.4|5314.4|5320.4|5314.4|5313.4|5307.4|10
1755155100000|2025-08-14 07:05:00|5320.2|5314.2|5320.4|5314.4|5322.2|5316.2|5319.4|5313.4|4
1755155400000|2025-08-14 07:10:00|5320.7|5314.7|5318.4|5312.4|5320.7|5314.7|5317.7|5311.7|3
1755155700000|2025-08-14 07:15:00|5318.2|5312.2|5317.9|5311.9|5321.7|5315.7|5317.7|5311.7|4
1755156000000|2025-08-14 07:20:00|5317.7|5311.7|5316.7|5310.7|5318.4|5312.4|5315.4|5309.4|8
1755156300000|2025-08-14 07:25:00|5316.4|5310.4|5317|5311|5317.7|5311.7|5313.4|5307.4|3
1755156600000|2025-08-14 07:30:00|5317.2|5311.2|5318.4|5312.4|5319.4|5313.4|5316.7|5310.7|7
1755156900000|2025-08-14 07:35:00|5317.7|5311.7|5315.4|5309.4|5319|5313|5314.9|5308.9|1
1755157200000|2025-08-14 07:40:00|5315.6|5309.6|5315.7|5309.7|5316.4|5310.4|5314.9|5308.9|0
1755157500000|2025-08-14 07:45:00|5315.4|5309.4|5312.4|5306.4|5315.7|5309.7|5310.4|5304.4|14
1755157800000|2025-08-14 07:50:00|5311.9|5305.9|5311.4|5305.4|5312.4|5306.4|5309.2|5303.2|4
1755158100000|2025-08-14 07:55:00|5311|5305|5306.9|5300.9|5311|5305|5306.2|5300.2|20
1755158400000|2025-08-14 08:00:00|5307.1|5301.1|5311.4|5305.4|5311.4|5305.4|5306.4|5300.4|9
1755158700000|2025-08-14 08:05:00|5311.6|5305.6|5313.7|5307.7|5316.5|5310.5|5311.4|5305.4|1
1755159000000|2025-08-14 08:10:00|5313.4|5307.4|5312.4|5306.4|5313.4|5307.4|5310.4|5304.4|3
1755159300000|2025-08-14 08:15:00|5311.9|5305.9|5307.4|5301.4|5311.9|5305.9|5306.4|5300.4|3
1755159600000|2025-08-14 08:20:00|5306.5|5300.5|5307.7|5301.7|5308.2|5302.2|5306.4|5300.4|66
1755159900000|2025-08-14 08:25:00|5307.4|5301.4|5306|5300|5307.9|5301.9|5303|5297|69
1755160200000|2025-08-14 08:30:00|5306.5|5300.5|5310|5304|5310.5|5304.5|5306.5|5300.5|8
1755160500000|2025-08-14 08:35:00|5310.3|5304.3|5313|5307|5314.2|5308.2|5310|5304|64
1755160800000|2025-08-14 08:40:00|5313.3|5307.3|5309.7|5303.7|5314|5308|5308.7|5302.7|53
1755161100000|2025-08-14 08:45:00|5310|5304|5305.2|5299.2|5310.9|5304.9|5304.9|5298.9|5
1755161400000|2025-08-14 08:50:00|5305|5299|5297.4|5291.4|5305|5299|5297.4|5291.4|47
1755161700000|2025-08-14 08:55:00|5297.2|5291.2|5296.7|5290.7|5297.9|5291.9|5295.9|5289.9|16
1755162000000|2025-08-14 09:00:00|5296.4|5290.4|5300.7|5294.7|5302.4|5296.4|5294.9|5288.9|27
1755162300000|2025-08-14 09:05:00|5300.1|5294.1|5303.1|5297.1|5305.1|5299.1|5297.4|5291.4|14
1755162600000|2025-08-14 09:10:00|5302.8|5296.8|5303.1|5297.1|5304.1|5298.1|5301.8|5295.8|1
1755162900000|2025-08-14 09:15:00|5302.9|5296.9|5303.1|5297.1|5304.1|5298.1|5301.3|5295.3|1
1755163200000|2025-08-14 09:20:00|5303.3|5297.3|5301.8|5295.8|5303.3|5297.3|5301.8|5295.8|0
1755163500000|2025-08-14 09:25:00|5302.1|5296.1|5302.4|5296.4|5304.1|5298.1|5300.8|5294.8|2
1755163800000|2025-08-14 09:30:00|5302.1|5296.1|5303.8|5297.8|5306.1|5300.1|5300.9|5294.9|11
1755164100000|2025-08-14 09:35:00|5304.1|5298.1|5309.4|5303.4|5310.6|5304.6|5303.8|5297.8|2
1755164400000|2025-08-14 09:40:00|5309.1|5303.1|5300.1|5294.1|5310.1|5304.1|5299.8|5293.8|6
1755164700000|2025-08-14 09:45:00|5300.9|5294.9|5296.6|5290.6|5301.1|5295.1|5295.8|5289.8|3
1755165000000|2025-08-14 09:50:00|5296.8|5290.8|5296.8|5290.8|5298.3|5292.3|5295.6|5289.6|22
1755165300000|2025-08-14 09:55:00|5297.1|5291.1|5298.6|5292.6|5299.1|5293.1|5295.1|5289.1|3
1755165600000|2025-08-14 10:00:00|5298.4|5292.4|5295.7|5289.7|5300|5294|5295.4|5289.4|38
1755165900000|2025-08-14 10:05:00|5295.4|5289.4|5297.7|5291.7|5299.2|5293.2|5295|5289|2
1755166200000|2025-08-14 10:10:00|5297.5|5291.5|5289.7|5283.7|5297.7|5291.7|5288.7|5282.7|61
1755166500000|2025-08-14 10:15:00|5290.2|5284.2|5281.8|5275.8|5290.7|5284.7|5281|5275|86
1755166800000|2025-08-14 10:20:00|5281.6|5275.6|5272.7|5266.7|5283.6|5277.6|5272.7|5266.7|91
1755167100000|2025-08-14 10:25:00|5272.5|5266.5|5266.8|5260.8|5273.5|5267.5|5266.5|5260.5|84
1755167400000|2025-08-14 10:30:00|5267|5261|5273.2|5267.2|5274.4|5268.4|5266.5|5260.5|232
1755167700000|2025-08-14 10:35:00|5273|5267|5275.7|5269.7|5275.7|5269.7|5268.4|5262.4|31
1755168000000|2025-08-14 10:40:00|5275.5|5269.5|5272.7|5266.7|5275.9|5269.9|5272.4|5266.4|77
1755168300000|2025-08-14 10:45:00|5272.4|5266.4|5273.4|5267.4|5274.4|5268.4|5272.4|5266.4|8
1755168600000|2025-08-14 10:50:00|5273|5267|5271.8|5265.8|5274.2|5268.2|5271.3|5265.3|58
1755168900000|2025-08-14 10:55:00|5272.1|5266.1|5271.3|5265.3|5272.1|5266.1|5271.3|5265.3|66
1755169200000|2025-08-14 11:00:00|5270.6|5264.6|5268.8|5262.8|5272|5266|5268.8|5262.8|45
1755169500000|2025-08-14 11:05:00|5268.3|5262.3|5273.3|5267.3|5273.3|5267.3|5268.1|5262.1|5
1755169800000|2025-08-14 11:10:00|5273.5|5267.5|5274.3|5268.3|5276.3|5270.3|5272.3|5266.3|12
1755170100000|2025-08-14 11:15:00|5274.5|5268.5|5275.3|5269.3|5276.3|5270.3|5273.3|5267.3|46
1755170400000|2025-08-14 11:20:00|5275|5269|5276.3|5270.3|5279.1|5273.1|5274.8|5268.8|11
1755170700000|2025-08-14 11:25:00|5276.8|5270.8|5276.3|5270.3|5276.8|5270.8|5274.3|5268.3|30
1755171000000|2025-08-14 11:30:00|5276.8|5270.8|5282.7|5276.7|5283.7|5277.7|5276.3|5270.3|105
1755171300000|2025-08-14 11:35:00|5281.2|5275.2|5280.9|5274.9|5281.2|5275.2|5277.2|5271.2|82
1755171600000|2025-08-14 11:40:00|5280.2|5274.2|5280.2|5274.2|5281.2|5275.2|5279|5273|20
1755171900000|2025-08-14 11:45:00|5280.5|5274.5|5279.9|5273.9|5282.4|5276.4|5278.1|5272.1|23
1755172200000|2025-08-14 11:50:00|5280.7|5274.7|5276.5|5270.5|5282.9|5276.9|5275.1|5269.1|129
1755172500000|2025-08-14 11:55:00|5276|5270|5275.8|5269.8|5277.3|5271.3|5274.3|5268.3|7
1755172800000|2025-08-14 12:00:00|5274.8|5268.8|5274.8|5268.8|5277.1|5271.1|5274.8|5268.8|5
1755173100000|2025-08-14 12:05:00|5274.6|5268.6|5274.1|5268.1|5275.1|5269.1|5269.6|5263.6|35
1755173400000|2025-08-14 12:10:00|5274.3|5268.3|5273.1|5267.1|5276.3|5270.3|5272.3|5266.3|59
1755173700000|2025-08-14 12:15:00|5273.3|5267.3|5275.1|5269.1|5275.8|5269.8|5273.3|5267.3|5
1755174000000|2025-08-14 12:20:00|5274.8|5268.8|5273.1|5267.1|5280|5274|5272.8|5266.8|79
1755174300000|2025-08-14 12:25:00|5272.8|5266.8|5274.8|5268.8|5275.6|5269.6|5272.1|5266.1|20
1755174600000|2025-08-14 12:30:00|5275|5269|5268.8|5262.8|5276.3|5270.3|5268.1|5262.1|29
1755174900000|2025-08-14 12:35:00|5268.3|5262.3|5262.6|5256.6|5268.3|5262.3|5261.3|5255.3|45
1755175200000|2025-08-14 12:40:00|5262.3|5256.3|5268.9|5262.9|5269.9|5263.9|5261.1|5255.1|29
1755178200000|2025-08-14 13:30:00|5265.4|5259.4|5270.2|5264.2|5276.1|5270.1|5257.1|5251.1|165
1755178500000|2025-08-14 13:35:00|5269.8|5263.8|5265.9|5259.9|5275.5|5269.5|5258.3|5252.3|151
1755178800000|2025-08-14 13:40:00|5265.7|5259.7|5261.2|5255.2|5268.7|5262.7|5256.9|5250.9|349
1755179100000|2025-08-14 13:45:00|5260.9|5254.9|5255.5|5249.5|5262.4|5256.4|5253.9|5247.9|472
1755179400000|2025-08-14 13:50:00|5255.8|5249.8|5264|5258|5264|5258|5252.5|5246.5|138
1755179700000|2025-08-14 13:55:00|5263.8|5257.8|5257.3|5251.3|5266.3|5260.3|5255.5|5249.5|128
1755180000000|2025-08-14 14:00:00|5256.7|5250.7|5261.5|5255.5|5263.7|5257.7|5256.5|5250.5|104
1755180300000|2025-08-14 14:05:00|5261.3|5255.3|5260.2|5254.2|5262|5256|5252.2|5246.2|213
1755180600000|2025-08-14 14:10:00|5260|5254|5250.2|5244.2|5261.3|5255.3|5245.2|5239.2|251
1755180900000|2025-08-14 14:15:00|5250|5244|5248.8|5242.8|5252.8|5246.8|5246|5240|239
1755181200000|2025-08-14 14:20:00|5249|5243|5230.8|5224.8|5249.1|5243.1|5230.8|5224.8|777
1755181500000|2025-08-14 14:25:00|5229.8|5223.8|5236|5230|5237.3|5231.3|5229|5223|184
1755181800000|2025-08-14 14:30:00|5236.5|5230.5|5238.2|5232.2|5239.3|5233.3|5234.2|5228.2|154
1755182100000|2025-08-14 14:35:00|5237.9|5231.9|5236.2|5230.2|5239.3|5233.3|5231|5225|1027
1755182400000|2025-08-14 14:40:00|5235.8|5229.8|5227.8|5221.8|5235.8|5229.8|5227.8|5221.8|856
1755182700000|2025-08-14 14:45:00|5228.6|5222.6|5246.6|5240.6|5246.7|5240.7|5227.8|5221.8|313
1755183000000|2025-08-14 14:50:00|5245.6|5239.6|5245|5239|5251.7|5245.7|5244.2|5238.2|120
1755183300000|2025-08-14 14:55:00|5246.2|5240.2|5244.4|5238.4|5249.9|5243.9|5243.2|5237.2|441
1755183600000|2025-08-14 15:00:00|5244.7|5238.7|5251.6|5245.6|5252.2|5246.2|5244.4|5238.4|290
1755183900000|2025-08-14 15:05:00|5248.9|5242.9|5247.6|5241.6|5249.4|5243.4|5244.2|5238.2|222
1755184200000|2025-08-14 15:10:00|5247|5241|5248.2|5242.2|5249.7|5243.7|5245.4|5239.4|87
1755184500000|2025-08-14 15:15:00|5247.9|5241.9|5256.4|5250.4|5256.4|5250.4|5247.4|5241.4|93
1755184800000|2025-08-14 15:20:00|5256.9|5250.9|5257.2|5251.2|5261.2|5255.2|5253.4|5247.4|91
1755185100000|2025-08-14 15:25:00|5257|5251|5260.9|5254.9|5263.4|5257.4|5255.2|5249.2|40
1755185400000|2025-08-14 15:30:00|5261.1|5255.1|5269.7|5263.7|5272.2|5266.2|5259.9|5253.9|363
1755185700000|2025-08-14 15:35:00|5269.5|5263.5|5258.8|5252.8|5269.5|5263.5|5258.8|5252.8|203
1755186000000|2025-08-14 15:40:00|5258.5|5252.5|5248.4|5242.4|5258.5|5252.5|5248.4|5242.4|321
1755186300000|2025-08-14 15:45:00|5248.2|5242.2|5242.7|5236.7|5248.6|5242.6|5242.1|5236.1|406
1755186600000|2025-08-14 15:50:00|5244.9|5238.9|5242.2|5236.2|5244.9|5238.9|5239.9|5233.9|90
1755186900000|2025-08-14 15:55:00|5242.6|5236.6|5243.4|5237.4|5245.2|5239.2|5241.7|5235.7|92
1755187200000|2025-08-14 16:00:00|5243.2|5237.2|5243.4|5237.4|5243.9|5237.9|5239.1|5233.1|98
1755187500000|2025-08-14 16:05:00|5243.3|5237.3|5233.9|5227.9|5243.4|5237.4|5233.4|5227.4|177
1755187800000|2025-08-14 16:10:00|5233.8|5227.8|5233.4|5227.4|5234.4|5228.4|5230.8|5224.8|143
1755188100000|2025-08-14 16:15:00|5233.3|5227.3|5233.6|5227.6|5235.3|5229.3|5228.6|5222.6|103
1755188400000|2025-08-14 16:20:00|5233.4|5227.4|5230.9|5224.9|5237.6|5231.6|5229.9|5223.9|815
1755188700000|2025-08-14 16:25:00|5230.7|5224.7|5224.1|5218.1|5230.9|5224.9|5223.2|5217.2|1583
1755189000000|2025-08-14 16:30:00|5223.9|5217.9|5225.1|5219.1|5227.1|5221.1|5219.9|5213.9|216
1755189300000|2025-08-14 16:35:00|5225.6|5219.6|5226.6|5220.6|5228.7|5222.7|5222.1|5216.1|113
1755189600000|2025-08-14 16:40:00|5226.4|5220.4|5228.1|5222.1|5228.6|5222.6|5222.3|5216.3|68
1755189900000|2025-08-14 16:45:00|5227.3|5221.3|5227.9|5221.9|5230.1|5224.1|5226.9|5220.9|114
1755190200000|2025-08-14 16:50:00|5228.7|5222.7|5228.5|5222.5|5229.4|5223.4|5226.9|5220.9|193
1755190500000|2025-08-14 16:55:00|5228.7|5222.7|5222.3|5216.3|5233|5227|5222.3|5216.3|247
1755190800000|2025-08-14 17:00:00|5222.6|5216.6|5219.9|5213.9|5226.5|5220.5|5219.4|5213.4|288
1755191100000|2025-08-14 17:05:00|5219.7|5213.7|5217.1|5211.1|5221.1|5215.1|5217.1|5211.1|126
1755191400000|2025-08-14 17:10:00|5216.9|5210.9|5216.7|5210.7|5219.3|5213.3|5216.4|5210.4|464
1755191700000|2025-08-14 17:15:00|5216.1|5210.1|5214.9|5208.9|5217.1|5211.1|5213.9|5207.9|194
1755192000000|2025-08-14 17:20:00|5215.1|5209.1|5217.5|5211.5|5218.4|5212.4|5214.3|5208.3|160
1755192300000|2025-08-14 17:25:00|5216.7|5210.7|5205.5|5199.5|5216.9|5210.9|5201.1|5195.1|350
1755192600000|2025-08-14 17:30:00|5204.5|5198.5|5207.5|5201.5|5208.3|5202.3|5201.1|5195.1|325
1755192900000|2025-08-14 17:35:00|5207.3|5201.3|5202.4|5196.4|5210.8|5204.8|5197.3|5191.3|401
1755193200000|2025-08-14 17:40:00|5203.1|5197.1|5213.3|5207.3|5213.3|5207.3|5202.9|5196.9|674
1755193500000|2025-08-14 17:45:00|5213.5|5207.5|5210.9|5204.9|5215.4|5209.4|5210.9|5204.9|243
1755193800000|2025-08-14 17:50:00|5211.3|5205.3|5212.7|5206.7|5213.9|5207.9|5211.3|5205.3|198
1755194100000|2025-08-14 17:55:00|5211.9|5205.9|5208.3|5202.3|5213.9|5207.9|5207.7|5201.7|183
1755194400000|2025-08-14 18:00:00|5208.1|5202.1|5210.5|5204.5|5211.5|5205.5|5206.3|5200.3|334
1755194700000|2025-08-14 18:05:00|5210.3|5204.3|5202.9|5196.9|5211.1|5205.1|5202.9|5196.9|140
1755195000000|2025-08-14 18:10:00|5203.1|5197.1|5211.5|5205.5|5212.5|5206.5|5200.6|5194.6|1269
1755195300000|2025-08-14 18:15:00|5212.5|5206.5|5208.9|5202.9|5212.7|5206.7|5206.7|5200.7|441
1755216000000|2025-08-15 00:00:00|5222.1|5216.1|5212|5206|5223.3|5217.3|5203.6|5197.6|165
1755216300000|2025-08-15 00:05:00|5211.6|5205.6|5209|5203|5212.3|5206.3|5208|5202|3
1755216600000|2025-08-15 00:10:00|5208.8|5202.8|5210.6|5204.6|5213.3|5207.3|5207.6|5201.6|5
1755216900000|2025-08-15 00:15:00|5210.8|5204.8|5211.7|5205.7|5213.8|5207.8|5207.7|5201.7|33
1755217200000|2025-08-15 00:20:00|5211.3|5205.3|5213.7|5207.7|5214.3|5208.3|5210.3|5204.3|7
1755217500000|2025-08-15 00:25:00|5213.3|5207.3|5213.3|5207.3|5215|5209|5212.2|5206.2|2
1755217800000|2025-08-15 00:30:00|5213|5207|5212.7|5206.7|5213.7|5207.7|5212.7|5206.7|1
1755218100000|2025-08-15 00:35:00|5213|5207|5213.7|5207.7|5214.7|5208.7|5211.2|5205.2|1
1755218400000|2025-08-15 00:40:00|5214|5208|5213.4|5207.4|5214.4|5208.4|5212.7|5206.7|0
1755218700000|2025-08-15 00:45:00|5214|5208|5212|5206|5214|5208|5211.7|5205.7|1
1755219000000|2025-08-15 00:50:00|5212.4|5206.4|5208.7|5202.7|5212.4|5206.4|5208.7|5202.7|1
1755219300000|2025-08-15 00:55:00|5209|5203|5206.2|5200.2|5209.4|5203.4|5205.4|5199.4|10
1755219600000|2025-08-15 01:00:00|5206.4|5200.4|5208|5202|5210.4|5204.4|5206.4|5200.4|1
1755219900000|2025-08-15 01:05:00|5208.2|5202.2|5209|5203|5209|5203|5207.4|5201.4|0
1755220200000|2025-08-15 01:10:00|5208.2|5202.2|5203.7|5197.7|5209.5|5203.5|5203.7|5197.7|13
1755220500000|2025-08-15 01:15:00|5204.4|5198.4|5201.4|5195.4|5205.4|5199.4|5200.4|5194.4|3
1755220800000|2025-08-15 01:20:00|5200.7|5194.7|5204.7|5198.7|5207|5201|5199.7|5193.7|3
1755221100000|2025-08-15 01:25:00|5204.5|5198.5|5201.3|5195.3|5206|5200|5201.3|5195.3|3
1755221400000|2025-08-15 01:30:00|5201.5|5195.5|5201.4|5195.4|5202.3|5196.3|5200|5194|4
1755221700000|2025-08-15 01:35:00|5201.7|5195.7|5205.7|5199.7|5206.2|5200.2|5201.7|5195.7|2
1755222000000|2025-08-15 01:40:00|5206|5200|5203|5197|5206.2|5200.2|5202|5196|2
1755222300000|2025-08-15 01:45:00|5202.7|5196.7|5207|5201|5207.3|5201.3|5202|5196|1
1755222600000|2025-08-15 01:50:00|5206.4|5200.4|5209|5203|5209.3|5203.3|5205.7|5199.7|5
1755222900000|2025-08-15 01:55:00|5209.7|5203.7|5210|5204|5211.5|5205.5|5209|5203|14
1755223200000|2025-08-15 02:00:00|5209.7|5203.7|5203|5197|5209.7|5203.7|5202.4|5196.4|4
1755223500000|2025-08-15 02:05:00|5203.4|5197.4|5201.2|5195.2|5203.4|5197.4|5200.7|5194.7|6
1755223800000|2025-08-15 02:10:00|5201.4|5195.4|5202.7|5196.7|5203.4|5197.4|5201|5195|1
1755224100000|2025-08-15 02:15:00|5203|5197|5199.1|5193.1|5203|5197|5198.3|5192.3|21
1755224400000|2025-08-15 02:20:00|5199.5|5193.5|5197.8|5191.8|5199.5|5193.5|5197.3|5191.3|5
1755224700000|2025-08-15 02:25:00|5197.3|5191.3|5198.5|5192.5|5198.5|5192.5|5197.1|5191.1|8
1755225000000|2025-08-15 02:30:00|5198.9|5192.9|5202.3|5196.3|5203.3|5197.3|5196.7|5190.7|35
1755225300000|2025-08-15 02:35:00|5202.7|5196.7|5201.7|5195.7|5204.3|5198.3|5201.7|5195.7|1
1755225600000|2025-08-15 02:40:00|5201.5|5195.5|5200.3|5194.3|5203|5197|5199.8|5193.8|4
1755225900000|2025-08-15 02:45:00|5200.7|5194.7|5199.3|5193.3|5201.7|5195.7|5199.3|5193.3|2
1755226200000|2025-08-15 02:50:00|5199|5193|5199|5193|5200.7|5194.7|5198.3|5192.3|9
1755226500000|2025-08-15 02:55:00|5199.2|5193.2|5197.7|5191.7|5200|5194|5197.7|5191.7|4
1755226800000|2025-08-15 03:00:00|5198|5192|5200|5194|5200.7|5194.7|5198|5192|6
1755227100000|2025-08-15 03:05:00|5200.7|5194.7|5200.7|5194.7|5201.7|5195.7|5199.7|5193.7|1
1755227400000|2025-08-15 03:10:00|5200.5|5194.5|5200.7|5194.7|5201.7|5195.7|5200.2|5194.2|1
1755227700000|2025-08-15 03:15:00|5201|5195|5200.7|5194.7|5201|5195|5200|5194|0
1755228000000|2025-08-15 03:20:00|5200.5|5194.5|5198.4|5192.4|5200.5|5194.5|5197.3|5191.3|7
1755228300000|2025-08-15 03:25:00|5198.7|5192.7|5198|5192|5199.4|5193.4|5197.2|5191.2|6
1755228600000|2025-08-15 03:30:00|5197.9|5191.9|5198.4|5192.4|5198.4|5192.4|5196|5190|1
1755228900000|2025-08-15 03:35:00|5198.5|5192.5|5198.7|5192.7|5198.7|5192.7|5198|5192|3
1755229200000|2025-08-15 03:40:00|5198.2|5192.2|5201|5195|5201|5195|5198|5192|2
1755229500000|2025-08-15 03:45:00|5200.7|5194.7|5203.4|5197.4|5203.7|5197.7|5200.7|5194.7|1
1755229800000|2025-08-15 03:50:00|5202.9|5196.9|5200|5194|5202.9|5196.9|5200|5194|0
1755230100000|2025-08-15 03:55:00|5199.7|5193.7|5199.4|5193.4|5200.7|5194.7|5199.4|5193.4|19
1755230400000|2025-08-15 04:00:00|5200.1|5194.1|5201.6|5195.6|5201.7|5195.7|5200.1|5194.1|1
1755230700000|2025-08-15 04:05:00|5201.9|5195.9|5202.6|5196.6|5203.1|5197.1|5201.6|5195.6|1
1755231000000|2025-08-15 04:10:00|5202.7|5196.7|5202.1|5196.1|5202.7|5196.7|5201.7|5195.7|1
1755231300000|2025-08-15 04:15:00|5201.7|5195.7|5200.7|5194.7|5202.1|5196.1|5200.4|5194.4|0
1755231600000|2025-08-15 04:20:00|5200.4|5194.4|5201.7|5195.7|5202.1|5196.1|5200.4|5194.4|1
1755231900000|2025-08-15 04:25:00|5201.4|5195.4|5201.4|5195.4|5201.7|5195.7|5201.1|5195.1|0
1755232200000|2025-08-15 04:30:00|5201.2|5195.2|5201.7|5195.7|5202.2|5196.2|5201.2|5195.2|1
1755232500000|2025-08-15 04:35:00|5201.8|5195.8|5202.1|5196.1|5202.1|5196.1|5200.9|5194.9|0
1755232800000|2025-08-15 04:40:00|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.4|5195.4|0
1755233100000|2025-08-15 04:45:00|5201.4|5195.4|5201.3|5195.3|5201.8|5195.8|5201.3|5195.3|1
1755233400000|2025-08-15 04:50:00|5201.4|5195.4|5201.3|5195.3|5201.4|5195.4|5200.3|5194.3|0
1755233700000|2025-08-15 04:55:00|5201.8|5195.8|5198.8|5192.8|5201.8|5195.8|5198.4|5192.4|32
1755234000000|2025-08-15 05:00:00|5198.3|5192.3|5193.1|5187.1|5198.6|5192.6|5192.8|5186.8|68
1755234300000|2025-08-15 05:05:00|5193.3|5187.3|5179.1|5173.1|5193.6|5187.6|5176.8|5170.8|111
1755234600000|2025-08-15 05:10:00|5179.8|5173.8|5178.4|5172.4|5180.1|5174.1|5177.8|5171.8|6
1755234900000|2025-08-15 05:15:00|5178.5|5172.5|5181.5|5175.5|5181.5|5175.5|5178.5|5172.5|8
1755235200000|2025-08-15 05:20:00|5182.8|5176.8|5180.5|5174.5|5183.5|5177.5|5179.5|5173.5|9
1755235500000|2025-08-15 05:25:00|5180.3|5174.3|5181.8|5175.8|5181.8|5175.8|5179.5|5173.5|4
1755235800000|2025-08-15 05:30:00|5182|5176|5184.1|5178.1|5185.8|5179.8|5181.8|5175.8|11
1755236100000|2025-08-15 05:35:00|5183.8|5177.8|5186.8|5180.8|5186.8|5180.8|5183.8|5177.8|5
1755236400000|2025-08-15 05:40:00|5185.8|5179.8|5187.8|5181.8|5187.8|5181.8|5185.8|5179.8|3
1755236700000|2025-08-15 05:45:00|5188.8|5182.8|5192.4|5186.4|5193.4|5187.4|5188.8|5182.8|2
1755237000000|2025-08-15 05:50:00|5192.6|5186.6|5189.4|5183.4|5194.2|5188.2|5189.4|5183.4|7
1755237300000|2025-08-15 05:55:00|5189.6|5183.6|5185.1|5179.1|5189.6|5183.6|5185.1|5179.1|3
1755237600000|2025-08-15 06:00:00|5184.8|5178.8|5178.1|5172.1|5185.1|5179.1|5177.4|5171.4|4
1755237900000|2025-08-15 06:05:00|5177.9|5171.9|5176|5170|5178.1|5172.1|5175.6|5169.6|9
1755238200000|2025-08-15 06:10:00|5175|5169|5175.8|5169.8|5177|5171|5175|5169|26
1755238500000|2025-08-15 06:15:00|5176.1|5170.1|5183.3|5177.3|5184.8|5178.8|5175.8|5169.8|5
1755238800000|2025-08-15 06:20:00|5183.5|5177.5|5176.5|5170.5|5185.1|5179.1|5176.5|5170.5|97
1755239100000|2025-08-15 06:25:00|5176.3|5170.3|5182.5|5176.5|5182.5|5176.5|5175|5169|121
1755239400000|2025-08-15 06:30:00|5182.7|5176.7|5184.5|5178.5|5185.8|5179.8|5182|5176|2
1755239700000|2025-08-15 06:35:00|5184.8|5178.8|5187.8|5181.8|5189.8|5183.8|5183.8|5177.8|5
1755240000000|2025-08-15 06:40:00|5187.6|5181.6|5191.3|5185.3|5191.8|5185.8|5187.6|5181.6|18
1755240300000|2025-08-15 06:45:00|5191.8|5185.8|5197.8|5191.8|5199.1|5193.1|5189.8|5183.8|26
1755240600000|2025-08-15 06:50:00|5198.2|5192.2|5198.8|5192.8|5202.2|5196.2|5197.8|5191.8|8
1755240900000|2025-08-15 06:55:00|5198|5192|5197.5|5191.5|5198.2|5192.2|5192.8|5186.8|27
1755241200000|2025-08-15 07:00:00|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5190.2|5184.2|23
1755241500000|2025-08-15 07:05:00|5197.5|5191.5|5200.9|5194.9|5202.9|5196.9|5196.7|5190.7|17
1755241800000|2025-08-15 07:10:00|5200.7|5194.7|5207.1|5201.1|5208.1|5202.1|5200.5|5194.5|8
1755242100000|2025-08-15 07:15:00|5206.8|5200.8|5203.5|5197.5|5207.1|5201.1|5201.5|5195.5|3
1755242400000|2025-08-15 07:20:00|5203.8|5197.8|5203.8|5197.8|5204.5|5198.5|5200.7|5194.7|12
1755242700000|2025-08-15 07:25:00|5203.2|5197.2|5207.2|5201.2|5207.2|5201.2|5202.8|5196.8|0
1755243000000|2025-08-15 07:30:00|5207.5|5201.5|5207|5201|5210.3|5204.3|5207|5201|3
1755243300000|2025-08-15 07:35:00|5206.8|5200.8|5200.5|5194.5|5207.2|5201.2|5198.8|5192.8|19
1755243600000|2025-08-15 07:40:00|5200.9|5194.9|5202.5|5196.5|5203.3|5197.3|5198.6|5192.6|30
1755243900000|2025-08-15 07:45:00|5202.6|5196.6|5206.3|5200.3|5206.5|5200.5|5202|5196|6
1755244200000|2025-08-15 07:50:00|5206.5|5200.5|5205.6|5199.6|5207.5|5201.5|5202.1|5196.1|5
1755244500000|2025-08-15 07:55:00|5205.8|5199.8|5205.8|5199.8|5207.5|5201.5|5204.8|5198.8|0
1755244800000|2025-08-15 08:00:00|5206.5|5200.5|5203.6|5197.6|5210.8|5204.8|5203.6|5197.6|35
1755245100000|2025-08-15 08:05:00|5203.1|5197.1|5206.1|5200.1|5207.4|5201.4|5203.1|5197.1|51
1755245400000|2025-08-15 08:10:00|5205.7|5199.7|5202.1|5196.1|5207.1|5201.1|5201.8|5195.8|32
1755245700000|2025-08-15 08:15:00|5201.8|5195.8|5203.8|5197.8|5205.4|5199.4|5201.8|5195.8|1
1755246000000|2025-08-15 08:20:00|5205.1|5199.1|5199.8|5193.8|5205.1|5199.1|5199.8|5193.8|0
1755246300000|2025-08-15 08:25:00|5200.1|5194.1|5205.1|5199.1|5205.1|5199.1|5199.8|5193.8|16
1755246600000|2025-08-15 08:30:00|5204.9|5198.9|5205.8|5199.8|5210.1|5204.1|5204.6|5198.6|9
1755246900000|2025-08-15 08:35:00|5206.1|5200.1|5204.1|5198.1|5206.8|5200.8|5202.8|5196.8|3
1755247200000|2025-08-15 08:40:00|5203.8|5197.8|5200.1|5194.1|5204.3|5198.3|5198.6|5192.6|1
1755247500000|2025-08-15 08:45:00|5199.7|5193.7|5204.1|5198.1|5204.1|5198.1|5199|5193|0
1755247800000|2025-08-15 08:50:00|5203.8|5197.8|5202.3|5196.3|5205.1|5199.1|5202.3|5196.3|0
1755248100000|2025-08-15 08:55:00|5202.5|5196.5|5203.8|5197.8|5204.8|5198.8|5202.4|5196.4|0
1755248400000|2025-08-15 09:00:00|5204.1|5198.1|5205.6|5199.6|5205.6|5199.6|5202.1|5196.1|0
1755248700000|2025-08-15 09:05:00|5205.8|5199.8|5205.1|5199.1|5206.1|5200.1|5203.8|5197.8|0
1755249000000|2025-08-15 09:10:00|5205.5|5199.5|5209.8|5203.8|5209.8|5203.8|5205.5|5199.5|1
1755249300000|2025-08-15 09:15:00|5209.6|5203.6|5208.8|5202.8|5211.1|5205.1|5208.1|5202.1|28
1755249600000|2025-08-15 09:20:00|5208.4|5202.4|5208.4|5202.4|5209.9|5203.9|5208.1|5202.1|15
1755249900000|2025-08-15 09:25:00|5208.1|5202.1|5207.9|5201.9|5210.4|5204.4|5207.4|5201.4|20
1755250200000|2025-08-15 09:30:00|5208.4|5202.4|5207.1|5201.1|5208.8|5202.8|5206|5200|25
1755250500000|2025-08-15 09:35:00|5207|5201|5206|5200|5208.1|5202.1|5206|5200|14
1755250800000|2025-08-15 09:40:00|5206.1|5200.1|5209.5|5203.5|5209.6|5203.6|5204.5|5198.5|9
1755251100000|2025-08-15 09:45:00|5209.1|5203.1|5214.1|5208.1|5216.1|5210.1|5209.1|5203.1|17
1755251400000|2025-08-15 09:50:00|5214|5208|5219.5|5213.5|5221.3|5215.3|5214|5208|41
1755251700000|2025-08-15 09:55:00|5219.6|5213.6|5224.3|5218.3|5224.6|5218.6|5218.8|5212.8|49
1755252000000|2025-08-15 10:00:00|5223.8|5217.8|5219.6|5213.6|5226.5|5220.5|5219.6|5213.6|37
1755252300000|2025-08-15 10:05:00|5219.8|5213.8|5226.1|5220.1|5226.1|5220.1|5217.1|5211.1|3
1755252600000|2025-08-15 10:10:00|5226.3|5220.3|5223.1|5217.1|5227|5221|5222.5|5216.5|28
1755252900000|2025-08-15 10:15:00|5221.8|5215.8|5223.8|5217.8|5225.8|5219.8|5220.1|5214.1|5
1755253200000|2025-08-15 10:20:00|5224.1|5218.1|5223.8|5217.8|5226.1|5220.1|5223.8|5217.8|2
1755253500000|2025-08-15 10:25:00|5224.1|5218.1|5228.2|5222.2|5228.2|5222.2|5223.8|5217.8|13
1755253800000|2025-08-15 10:30:00|5228.5|5222.5|5231.5|5225.5|5232.8|5226.8|5226.8|5220.8|40
1755254100000|2025-08-15 10:35:00|5231.1|5225.1|5234|5228|5234|5228|5230.5|5224.5|3
1755254400000|2025-08-15 10:40:00|5233.8|5227.8|5230.8|5224.8|5234|5228|5228.3|5222.3|29
1755254700000|2025-08-15 10:45:00|5231|5225|5229.6|5223.6|5233.2|5227.2|5229.1|5223.1|21
1755255000000|2025-08-15 10:50:00|5229.4|5223.4|5231.1|5225.1|5232.1|5226.1|5229.4|5223.4|0
1755255300000|2025-08-15 10:55:00|5231.4|5225.4|5231|5225|5231.8|5225.8|5230|5224|12
1755255600000|2025-08-15 11:00:00|5231.3|5225.3|5225.8|5219.8|5231.3|5225.3|5225.6|5219.6|89
1755255900000|2025-08-15 11:05:00|5223.8|5217.8|5225.8|5219.8|5226.8|5220.8|5223.6|5217.6|13
1755256200000|2025-08-15 11:10:00|5225.3|5219.3|5225.8|5219.8|5226|5220|5224.8|5218.8|0
1755256500000|2025-08-15 11:15:00|5225|5219|5231|5225|5235.5|5229.5|5223.8|5217.8|164
1755256800000|2025-08-15 11:20:00|5230.7|5224.7|5236.4|5230.4|5238.9|5232.9|5228.5|5222.5|87
1755257100000|2025-08-15 11:25:00|5237|5231|5234.9|5228.9|5238.2|5232.2|5233.9|5227.9|8
1755257400000|2025-08-15 11:30:00|5234.4|5228.4|5234.9|5228.9|5235.4|5229.4|5232|5226|19
1755257700000|2025-08-15 11:35:00|5234.7|5228.7|5235.2|5229.2|5235.7|5229.7|5233.4|5227.4|15
1755258000000|2025-08-15 11:40:00|5235.5|5229.5|5236|5230|5240.2|5234.2|5235.2|5229.2|24
1755258300000|2025-08-15 11:45:00|5235.7|5229.7|5235.2|5229.2|5236|5230|5234.5|5228.5|6
1755258600000|2025-08-15 11:50:00|5234|5228|5234.9|5228.9|5237.2|5231.2|5233.7|5227.7|14
1755258900000|2025-08-15 11:55:00|5234.5|5228.5|5238.2|5232.2|5240.2|5234.2|5234.2|5228.2|6
1755259200000|2025-08-15 12:00:00|5238.4|5232.4|5243.7|5237.7|5246.2|5240.2|5238.2|5232.2|133
1755259500000|2025-08-15 12:05:00|5243.9|5237.9|5244.2|5238.2|5246.4|5240.4|5242.4|5236.4|53
1755259800000|2025-08-15 12:10:00|5243.9|5237.9|5243.2|5237.2|5244.4|5238.4|5242.7|5236.7|8
1755260100000|2025-08-15 12:15:00|5243.4|5237.4|5242.4|5236.4|5246.2|5240.2|5242.4|5236.4|42
1755260400000|2025-08-15 12:20:00|5242.7|5236.7|5245.2|5239.2|5246.2|5240.2|5242.7|5236.7|3
1755260700000|2025-08-15 12:25:00|5245.6|5239.6|5239.8|5233.8|5245.9|5239.9|5239.8|5233.8|150
1755261000000|2025-08-15 12:30:00|5240|5234|5239.8|5233.8|5240.8|5234.8|5236.3|5230.3|11
1755261300000|2025-08-15 12:35:00|5240.2|5234.2|5245.9|5239.9|5246|5240|5239.2|5233.2|93
1755261600000|2025-08-15 12:40:00|5246|5240|5242.2|5236.2|5246.2|5240.2|5241.2|5235.2|27
1755264600000|2025-08-15 13:30:00|5244.8|5238.8|5253.8|5247.8|5256.6|5250.6|5242|5236|605
1755264900000|2025-08-15 13:35:00|5254.1|5248.1|5254.8|5248.8|5256.3|5250.3|5248.8|5242.8|366
1755265200000|2025-08-15 13:40:00|5254.9|5248.9|5260.6|5254.6|5260.6|5254.6|5252.6|5246.6|423
1755265500000|2025-08-15 13:45:00|5260.4|5254.4|5254|5248|5264.5|5258.5|5252.8|5246.8|161
1755265800000|2025-08-15 13:50:00|5254.6|5248.6|5255.8|5249.8|5259.8|5253.8|5253.8|5247.8|95
1755266100000|2025-08-15 13:55:00|5255.5|5249.5|5270.8|5264.8|5271.3|5265.3|5253.2|5247.2|159
1755266400000|2025-08-15 14:00:00|5270|5264|5272.9|5266.9|5275.8|5269.8|5267.2|5261.2|538
1755266700000|2025-08-15 14:05:00|5272.7|5266.7|5284.9|5278.9|5287.1|5281.1|5270.9|5264.9|523
1755267000000|2025-08-15 14:10:00|5285.2|5279.2|5290|5284|5292.8|5286.8|5281.8|5275.8|220
1755267300000|2025-08-15 14:15:00|5289.8|5283.8|5283.4|5277.4|5289.8|5283.8|5282.8|5276.8|263
1755267600000|2025-08-15 14:20:00|5284.3|5278.3|5274.6|5268.6|5284.3|5278.3|5268.3|5262.3|166
1755267900000|2025-08-15 14:25:00|5274.9|5268.9|5279.6|5273.6|5280.8|5274.8|5271.6|5265.6|101
1755268200000|2025-08-15 14:30:00|5279.8|5273.8|5281.6|5275.6|5282.4|5276.4|5277.9|5271.9|274
1755268500000|2025-08-15 14:35:00|5282.4|5276.4|5289.3|5283.3|5290.4|5284.4|5280.4|5274.4|123
1755268800000|2025-08-15 14:40:00|5289|5283|5287.6|5281.6|5291.6|5285.6|5284.8|5278.8|167
1755269100000|2025-08-15 14:45:00|5287.9|5281.9|5285.4|5279.4|5294.6|5288.6|5284.4|5278.4|195
1755269400000|2025-08-15 14:50:00|5285.3|5279.3|5294.6|5288.6|5294.6|5288.6|5282.6|5276.6|172
1755269700000|2025-08-15 14:55:00|5294.4|5288.4|5295|5289|5296|5290|5293.4|5287.4|77
1755270000000|2025-08-15 15:00:00|5295.3|5289.3|5291.3|5285.3|5295.8|5289.8|5283.3|5277.3|338
1755270300000|2025-08-15 15:05:00|5292.6|5286.6|5294.6|5288.6|5295.4|5289.4|5292.3|5286.3|158
1755270600000|2025-08-15 15:10:00|5294.3|5288.3|5295.3|5289.3|5304.6|5298.6|5292.6|5286.6|239
1755270900000|2025-08-15 15:15:00|5296.8|5290.8|5307|5301|5307.1|5301.1|5296.3|5290.3|265
1755271200000|2025-08-15 15:20:00|5306.5|5300.5|5308.6|5302.6|5309.5|5303.5|5303.6|5297.6|180
1755271500000|2025-08-15 15:25:00|5308.8|5302.8|5305.3|5299.3|5309.5|5303.5|5303.5|5297.5|101
1755271800000|2025-08-15 15:30:00|5305.6|5299.6|5306.5|5300.5|5307.6|5301.6|5302.5|5296.5|197
1755272100000|2025-08-15 15:35:00|5306.6|5300.6|5301.5|5295.5|5307.6|5301.6|5301.5|5295.5|142
1755272400000|2025-08-15 15:40:00|5301.6|5295.6|5292.6|5286.6|5301.8|5295.8|5292.6|5286.6|162
1755272700000|2025-08-15 15:45:00|5293.5|5287.5|5292.3|5286.3|5293.5|5287.5|5287.6|5281.6|559
1755273000000|2025-08-15 15:50:00|5292.6|5286.6|5296.2|5290.2|5297.3|5291.3|5292|5286|208
1755273300000|2025-08-15 15:55:00|5297.2|5291.2|5294|5288|5297.4|5291.4|5292.8|5286.8|221
1755273600000|2025-08-15 16:00:00|5296|5290|5290.2|5284.2|5296.5|5290.5|5286|5280|188
1755273900000|2025-08-15 16:05:00|5290|5284|5291|5285|5294|5288|5287.2|5281.2|126
1755274200000|2025-08-15 16:10:00|5291.3|5285.3|5293.4|5287.4|5293.4|5287.4|5291.2|5285.2|116
1755274500000|2025-08-15 16:15:00|5293.5|5287.5|5295.5|5289.5|5297.2|5291.2|5293.4|5287.4|177
1755274800000|2025-08-15 16:20:00|5295.4|5289.4|5299.7|5293.7|5300.2|5294.2|5295.4|5289.4|164
1755275100000|2025-08-15 16:25:00|5299.9|5293.9|5300|5294|5300.2|5294.2|5296.4|5290.4|105
1755275400000|2025-08-15 16:30:00|5299.7|5293.7|5299.2|5293.2|5300.2|5294.2|5298.4|5292.4|138
1755275700000|2025-08-15 16:35:00|5299.7|5293.7|5308.7|5302.7|5308.7|5302.7|5299.2|5293.2|352
1755276000000|2025-08-15 16:40:00|5308.4|5302.4|5305.1|5299.1|5310.4|5304.4|5297.4|5291.4|264
1755276300000|2025-08-15 16:45:00|5305.4|5299.4|5303.6|5297.6|5305.6|5299.6|5300.2|5294.2|330
1755276600000|2025-08-15 16:50:00|5306.6|5300.6|5318.7|5312.7|5319.9|5313.9|5306.6|5300.6|238
1755276900000|2025-08-15 16:55:00|5318.9|5312.9|5318.9|5312.9|5322.9|5316.9|5317.6|5311.6|283
1755277200000|2025-08-15 17:00:00|5319.3|5313.3|5316.3|5310.3|5320.4|5314.4|5313.6|5307.6|137
1755277500000|2025-08-15 17:05:00|5315.8|5309.8|5315.3|5309.3|5315.8|5309.8|5312.1|5306.1|169
1755277800000|2025-08-15 17:10:00|5315.8|5309.8|5315.4|5309.4|5317.3|5311.3|5312.3|5306.3|143
1755278100000|2025-08-15 17:15:00|5315.3|5309.3|5319.4|5313.4|5319.4|5313.4|5313.8|5307.8|72
1755278400000|2025-08-15 17:20:00|5318.4|5312.4|5316.4|5310.4|5319.9|5313.9|5314.4|5308.4|139
1755278700000|2025-08-15 17:25:00|5316.6|5310.6|5313.1|5307.1|5317.8|5311.8|5313.1|5307.1|150
1755279000000|2025-08-15 17:30:00|5312.6|5306.6|5316.3|5310.3|5318.6|5312.6|5312.6|5306.6|101
1755279300000|2025-08-15 17:35:00|5316.4|5310.4|5315.1|5309.1|5318.6|5312.6|5313.6|5307.6|269
1755279600000|2025-08-15 17:40:00|5315.3|5309.3|5314|5308|5315.5|5309.5|5311.5|5305.5|82
1755279900000|2025-08-15 17:45:00|5313.5|5307.5|5313.5|5307.5|5315.8|5309.8|5312.3|5306.3|243
1755280200000|2025-08-15 17:50:00|5313.1|5307.1|5315.3|5309.3|5316|5310|5311.3|5305.3|152
1755280500000|2025-08-15 17:55:00|5315.5|5309.5|5314.3|5308.3|5317|5311|5313.3|5307.3|276
1755280800000|2025-08-15 18:00:00|5313.6|5307.6|5318.3|5312.3|5318.7|5312.7|5311.5|5305.5|723
1755281100000|2025-08-15 18:05:00|5318.5|5312.5|5317.5|5311.5|5319.7|5313.7|5315.3|5309.3|493
1755281400000|2025-08-15 18:10:00|5317.3|5311.3|5323.1|5317.1|5330.7|5324.7|5312.7|5306.7|1063
1755281700000|2025-08-15 18:15:00|5322.5|5316.5|5323.1|5317.1|5332.4|5326.4|5322.1|5316.1|840
1755475200000|2025-08-18 00:00:00|5322.6|5316.6|5294.6|5288.6|5322.6|5316.6|5293.9|5287.9|153
1755475500000|2025-08-18 00:05:00|5295.5|5289.5|5294.6|5288.6|5295.5|5289.5|5286.8|5280.8|11
1755475800000|2025-08-18 00:10:00|5294|5288|5292.4|5286.4|5294|5288|5287|5281|113
1755476100000|2025-08-18 00:15:00|5291.7|5285.7|5292.7|5286.7|5294.7|5288.7|5290.4|5284.4|1
1755476400000|2025-08-18 00:20:00|5292|5286|5291.7|5285.7|5292.7|5286.7|5288.4|5282.4|5
1755476700000|2025-08-18 00:25:00|5292.1|5286.1|5292.4|5286.4|5293.7|5287.7|5289.2|5283.2|1
1755477000000|2025-08-18 00:30:00|5293.3|5287.3|5292.7|5286.7|5295.7|5289.7|5292.7|5286.7|1
1755477300000|2025-08-18 00:35:00|5293.1|5287.1|5295.1|5289.1|5295.2|5289.2|5292.4|5286.4|24
1755477600000|2025-08-18 00:40:00|5295.2|5289.2|5297.1|5291.1|5298.2|5292.2|5295.2|5289.2|1
1755477900000|2025-08-18 00:45:00|5296.4|5290.4|5295.1|5289.1|5298.2|5292.2|5295.1|5289.1|2
1755478200000|2025-08-18 00:50:00|5294.7|5288.7|5294.7|5288.7|5295.5|5289.5|5294.1|5288.1|0
1755478500000|2025-08-18 00:55:00|5294.6|5288.6|5293.6|5287.6|5296.6|5290.6|5292.1|5286.1|8
1755478800000|2025-08-18 01:00:00|5295.7|5289.7|5291.7|5285.7|5295.7|5289.7|5287.6|5281.6|8
1755479100000|2025-08-18 01:05:00|5291.4|5285.4|5282.7|5276.7|5291.4|5285.4|5282.7|5276.7|5
1755479400000|2025-08-18 01:10:00|5283.1|5277.1|5286.1|5280.1|5286.5|5280.5|5282.3|5276.3|35
1755479700000|2025-08-18 01:15:00|5285.6|5279.6|5291.1|5285.1|5292.2|5286.2|5285.5|5279.5|12
1755480000000|2025-08-18 01:20:00|5291.8|5285.8|5295.1|5289.1|5295.1|5289.1|5291.1|5285.1|1
1755480300000|2025-08-18 01:25:00|5294.5|5288.5|5292.8|5286.8|5295|5289|5290.8|5284.8|2
1755480600000|2025-08-18 01:30:00|5293.3|5287.3|5293.8|5287.8|5294.5|5288.5|5291.8|5285.8|3
1755480900000|2025-08-18 01:35:00|5294.3|5288.3|5299.8|5293.8|5299.8|5293.8|5292.8|5286.8|7
1755481200000|2025-08-18 01:40:00|5299.1|5293.1|5303.8|5297.8|5306.7|5300.7|5299.1|5293.1|6
1755481500000|2025-08-18 01:45:00|5304|5298|5306.5|5300.5|5306.8|5300.8|5303.8|5297.8|25
1755481800000|2025-08-18 01:50:00|5306.8|5300.8|5306.1|5300.1|5308.8|5302.8|5305.8|5299.8|1
1755482100000|2025-08-18 01:55:00|5306.5|5300.5|5310.1|5304.1|5311.5|5305.5|5305|5299|24
1755482400000|2025-08-18 02:00:00|5309.1|5303.1|5312.1|5306.1|5312.8|5306.8|5308.2|5302.2|2
1755482700000|2025-08-18 02:05:00|5312|5306|5311|5305|5313.6|5307.6|5310.1|5304.1|4
1755483000000|2025-08-18 02:10:00|5310.5|5304.5|5310.1|5304.1|5311.5|5305.5|5310|5304|5
1755483300000|2025-08-18 02:15:00|5309.6|5303.6|5303.5|5297.5|5309.7|5303.7|5303.1|5297.1|6
1755483600000|2025-08-18 02:20:00|5303.2|5297.2|5304|5298|5304.2|5298.2|5301.1|5295.1|2
1755483900000|2025-08-18 02:25:00|5304.1|5298.1|5305.1|5299.1|5308|5302|5304.1|5298.1|5
1755484200000|2025-08-18 02:30:00|5305.2|5299.2|5309.8|5303.8|5310|5304|5302.8|5296.8|5
1755484500000|2025-08-18 02:35:00|5310|5304|5312.5|5306.5|5312.5|5306.5|5307.8|5301.8|8
1755484800000|2025-08-18 02:40:00|5313.6|5307.6|5314.8|5308.8|5315.6|5309.6|5313.1|5307.1|3
1755485100000|2025-08-18 02:45:00|5315.1|5309.1|5310.1|5304.1|5317.5|5311.5|5308.5|5302.5|8
1755485400000|2025-08-18 02:50:00|5311.1|5305.1|5303|5297|5311.1|5305.1|5302.5|5296.5|2
1755485700000|2025-08-18 02:55:00|5303.1|5297.1|5301.8|5295.8|5303.5|5297.5|5301.5|5295.5|2
1755486000000|2025-08-18 03:00:00|5302|5296|5296|5290|5305|5299|5295.5|5289.5|3
1755486300000|2025-08-18 03:05:00|5296.1|5290.1|5292.6|5286.6|5296.8|5290.8|5288.6|5282.6|3
1755486600000|2025-08-18 03:10:00|5292.1|5286.1|5295|5289|5296.6|5290.6|5291.5|5285.5|1
1755486900000|2025-08-18 03:15:00|5294.6|5288.6|5292.1|5286.1|5297.5|5291.5|5292.1|5286.1|11
1755487200000|2025-08-18 03:20:00|5292|5286|5289.5|5283.5|5292.5|5286.5|5289|5283|0
1755487500000|2025-08-18 03:25:00|5290|5284|5290.1|5284.1|5292.5|5286.5|5290|5284|0
1755487800000|2025-08-18 03:30:00|5290.5|5284.5|5291.5|5285.5|5291.5|5285.5|5290.1|5284.1|2
1755488100000|2025-08-18 03:35:00|5292.6|5286.6|5294.5|5288.5|5295.1|5289.1|5292.1|5286.1|0
1755488400000|2025-08-18 03:40:00|5294.6|5288.6|5293.5|5287.5|5294.6|5288.6|5293.5|5287.5|0
1755488700000|2025-08-18 03:45:00|5294.1|5288.1|5297.1|5291.1|5298.5|5292.5|5294.1|5288.1|1
1755489000000|2025-08-18 03:50:00|5298|5292|5294.1|5288.1|5298.5|5292.5|5294.1|5288.1|0
1755489300000|2025-08-18 03:55:00|5295.1|5289.1|5295.1|5289.1|5296.1|5290.1|5295.1|5289.1|0
1755489600000|2025-08-18 04:00:00|5295.6|5289.6|5295.5|5289.5|5296.1|5290.1|5295.1|5289.1|0
1755489900000|2025-08-18 04:05:00|5296|5290|5298.1|5292.1|5298.1|5292.1|5295.6|5289.6|6
1755490200000|2025-08-18 04:10:00|5297.1|5291.1|5298.1|5292.1|5299|5293|5296.5|5290.5|0
1755490500000|2025-08-18 04:15:00|5298|5292|5298.5|5292.5|5302|5296|5298|5292|5
1755490800000|2025-08-18 04:20:00|5298.9|5292.9|5297.1|5291.1|5300.1|5294.1|5297.1|5291.1|2
1755491100000|2025-08-18 04:25:00|5296.9|5290.9|5300.5|5294.5|5300.5|5294.5|5296.1|5290.1|0
1755491400000|2025-08-18 04:30:00|5299.1|5293.1|5301.1|5295.1|5302|5296|5299.1|5293.1|0
1755491700000|2025-08-18 04:35:00|5301.5|5295.5|5301.1|5295.1|5301.9|5295.9|5301|5295|0
1755492000000|2025-08-18 04:40:00|5301|5295|5299.1|5293.1|5301|5295|5297.4|5291.4|3
1755492300000|2025-08-18 04:45:00|5298.9|5292.9|5297.9|5291.9|5298.9|5292.9|5295.9|5289.9|16
1755492600000|2025-08-18 04:50:00|5297|5291|5298.5|5292.5|5298.5|5292.5|5296.5|5290.5|2
1755492900000|2025-08-18 04:55:00|5298|5292|5298.5|5292.5|5299.9|5293.9|5297.9|5291.9|1
1755493200000|2025-08-18 05:00:00|5298.1|5292.1|5297.5|5291.5|5299.9|5293.9|5297.1|5291.1|0
1755493500000|2025-08-18 05:05:00|5297.8|5291.8|5296.1|5290.1|5298.5|5292.5|5296.1|5290.1|0
1755493800000|2025-08-18 05:10:00|5296|5290|5294.5|5288.5|5296|5290|5294.5|5288.5|0
1755494100000|2025-08-18 05:15:00|5293|5287|5293.5|5287.5|5294.4|5288.4|5293|5287|0
1755494400000|2025-08-18 05:20:00|5292.9|5286.9|5293|5287|5293.5|5287.5|5292.5|5286.5|0
1755494700000|2025-08-18 05:25:00|5293.1|5287.1|5292.1|5286.1|5295.1|5289.1|5291.1|5285.1|0
1755495000000|2025-08-18 05:30:00|5292|5286|5297.5|5291.5|5298|5292|5291.5|5285.5|1
1755495300000|2025-08-18 05:35:00|5297.1|5291.1|5297.5|5291.5|5298.1|5292.1|5296.1|5290.1|0
1755495600000|2025-08-18 05:40:00|5298.1|5292.1|5296.9|5290.9|5299.5|5293.5|5296.1|5290.1|1
1755495900000|2025-08-18 05:45:00|5296.4|5290.4|5295.9|5289.9|5296.9|5290.9|5292.9|5286.9|9
1755496200000|2025-08-18 05:50:00|5295.5|5289.5|5295.9|5289.9|5296.5|5290.5|5292.5|5286.5|0
1755496500000|2025-08-18 05:55:00|5294.5|5288.5|5293.9|5287.9|5295.5|5289.5|5293.5|5287.5|0
1755496800000|2025-08-18 06:00:00|5294|5288|5298.5|5292.5|5298.5|5292.5|5294|5288|0
1755497100000|2025-08-18 06:05:00|5298.2|5292.2|5297.9|5291.9|5298.5|5292.5|5295.5|5289.5|0
1755497400000|2025-08-18 06:10:00|5298.4|5292.4|5290.5|5284.5|5301.9|5295.9|5290|5284|14
1755497700000|2025-08-18 06:15:00|5290.2|5284.2|5280.1|5274.1|5290.2|5284.2|5278.6|5272.6|15
1755498000000|2025-08-18 06:20:00|5280.5|5274.5|5287.1|5281.1|5289.1|5283.1|5280.1|5274.1|13
1755498300000|2025-08-18 06:25:00|5286.6|5280.6|5283.1|5277.1|5286.6|5280.6|5283.1|5277.1|0
1755498600000|2025-08-18 06:30:00|5282.5|5276.5|5280.2|5274.2|5283.8|5277.8|5279.5|5273.5|5
1755498900000|2025-08-18 06:35:00|5279.8|5273.8|5277.2|5271.2|5282.2|5276.2|5276.8|5270.8|5
1755499200000|2025-08-18 06:40:00|5276.8|5270.8|5281.2|5275.2|5281.2|5275.2|5276.5|5270.5|3
1755499500000|2025-08-18 06:45:00|5280.8|5274.8|5278.5|5272.5|5281.9|5275.9|5278.5|5272.5|4
1755499800000|2025-08-18 06:50:00|5278.4|5272.4|5278.9|5272.9|5280.5|5274.5|5277.5|5271.5|11
1755500100000|2025-08-18 06:55:00|5278.5|5272.5|5279.5|5273.5|5279.5|5273.5|5276.4|5270.4|7
1755500400000|2025-08-18 07:00:00|5278.9|5272.9|5274|5268|5279.5|5273.5|5273.4|5267.4|24
1755500700000|2025-08-18 07:05:00|5273.7|5267.7|5273.5|5267.5|5274.2|5268.2|5271|5265|11
1755501000000|2025-08-18 07:10:00|5273.2|5267.2|5273.9|5267.9|5275.5|5269.5|5273.2|5267.2|2
1755501300000|2025-08-18 07:15:00|5273.5|5267.5|5269.5|5263.5|5274.4|5268.4|5269.5|5263.5|17
1755501600000|2025-08-18 07:20:00|5270|5264|5273|5267|5273.7|5267.7|5266.4|5260.4|23
1755501900000|2025-08-18 07:25:00|5273.2|5267.2|5275.8|5269.8|5279.2|5273.2|5273.2|5267.2|16
1755502200000|2025-08-18 07:30:00|5275.3|5269.3|5269.2|5263.2|5278.2|5272.2|5269.2|5263.2|11
1755502500000|2025-08-18 07:35:00|5268.9|5262.9|5268.5|5262.5|5271.5|5265.5|5267.5|5261.5|3
1755502800000|2025-08-18 07:40:00|5269.5|5263.5|5268.5|5262.5|5270.2|5264.2|5268.5|5262.5|1
1755503100000|2025-08-18 07:45:00|5268.3|5262.3|5260.7|5254.7|5268.3|5262.3|5260.2|5254.2|14
1755503400000|2025-08-18 07:50:00|5261|5255|5262.8|5256.8|5262.9|5256.9|5258.7|5252.7|94
1755503700000|2025-08-18 07:55:00|5262.4|5256.4|5259.8|5253.8|5262.8|5256.8|5256.9|5250.9|3
1755504000000|2025-08-18 08:00:00|5261.3|5255.3|5265.4|5259.4|5266.7|5260.7|5261.3|5255.3|8
1755504300000|2025-08-18 08:05:00|5264.4|5258.4|5261.9|5255.9|5266.1|5260.1|5261.4|5255.4|1
1755504600000|2025-08-18 08:10:00|5262.3|5256.3|5268.4|5262.4|5269.8|5263.8|5262.3|5256.3|40
1755504900000|2025-08-18 08:15:00|5268.9|5262.9|5266.1|5260.1|5268.9|5262.9|5266.1|5260.1|0
1755505200000|2025-08-18 08:20:00|5266.4|5260.4|5267.8|5261.8|5269.4|5263.4|5264.1|5258.1|4
1755505500000|2025-08-18 08:25:00|5267.4|5261.4|5269.1|5263.1|5269.1|5263.1|5266.1|5260.1|55
1755505800000|2025-08-18 08:30:00|5269.9|5263.9|5268.7|5262.7|5273.2|5267.2|5266.7|5260.7|33
1755506100000|2025-08-18 08:35:00|5268.3|5262.3|5273.3|5267.3|5273.3|5267.3|5267.4|5261.4|23
1755506400000|2025-08-18 08:40:00|5275.3|5269.3|5275.1|5269.1|5275.7|5269.7|5272.7|5266.7|8
1755506700000|2025-08-18 08:45:00|5274.7|5268.7|5270.1|5264.1|5274.7|5268.7|5267.7|5261.7|11
1755507000000|2025-08-18 08:50:00|5270.2|5264.2|5268.7|5262.7|5271.1|5265.1|5268.1|5262.1|1
1755507300000|2025-08-18 08:55:00|5269.1|5263.1|5268.4|5262.4|5272.9|5266.9|5267.8|5261.8|80
1755507600000|2025-08-18 09:00:00|5268.8|5262.8|5268.4|5262.4|5270.8|5264.8|5266.4|5260.4|57
1755507900000|2025-08-18 09:05:00|5268.8|5262.8|5273.2|5267.2|5274.2|5268.2|5268.8|5262.8|0
1755508200000|2025-08-18 09:10:00|5273.8|5267.8|5272.4|5266.4|5274.8|5268.8|5272.2|5266.2|0
1755508500000|2025-08-18 09:15:00|5272.8|5266.8|5274.4|5268.4|5274.4|5268.4|5272.4|5266.4|0
1755508800000|2025-08-18 09:20:00|5274.8|5268.8|5285.7|5279.7|5286.7|5280.7|5274.8|5268.8|16
1755509100000|2025-08-18 09:25:00|5285.3|5279.3|5286.7|5280.7|5291.3|5285.3|5284.8|5278.8|62
1755509400000|2025-08-18 09:30:00|5287.2|5281.2|5288.7|5282.7|5289.2|5283.2|5285.3|5279.3|4
1755509700000|2025-08-18 09:35:00|5288.8|5282.8|5290.3|5284.3|5291.5|5285.5|5288.3|5282.3|2
1755510000000|2025-08-18 09:40:00|5290.2|5284.2|5293.7|5287.7|5293.8|5287.8|5290.2|5284.2|5
1755510300000|2025-08-18 09:45:00|5294.3|5288.3|5296.3|5290.3|5296.3|5290.3|5293|5287|19
1755510600000|2025-08-18 09:50:00|5296|5290|5296.8|5290.8|5297.5|5291.5|5295.3|5289.3|15
1755510900000|2025-08-18 09:55:00|5297.3|5291.3|5297|5291|5298.3|5292.3|5296.5|5290.5|25
1755511200000|2025-08-18 10:00:00|5296.8|5290.8|5295.8|5289.8|5298.3|5292.3|5294.5|5288.5|43
1755511500000|2025-08-18 10:05:00|5296.2|5290.2|5295.5|5289.5|5296.2|5290.2|5294.5|5288.5|5
1755511800000|2025-08-18 10:10:00|5295.3|5289.3|5296|5290|5296|5290|5294.5|5288.5|14
1755512100000|2025-08-18 10:15:00|5295.3|5289.3|5295.5|5289.5|5296.5|5290.5|5294.5|5288.5|23
1755512400000|2025-08-18 10:20:00|5298|5292|5296|5290|5299.3|5293.3|5296|5290|8
1755512700000|2025-08-18 10:25:00|5296.5|5290.5|5293.5|5287.5|5296.7|5290.7|5292.8|5286.8|11
1755513000000|2025-08-18 10:30:00|5293.3|5287.3|5291.7|5285.7|5293.3|5287.3|5289.7|5283.7|3
1755513300000|2025-08-18 10:35:00|5291.3|5285.3|5294.3|5288.3|5294.3|5288.3|5291.3|5285.3|2
1755513600000|2025-08-18 10:40:00|5294|5288|5299.5|5293.5|5299.8|5293.8|5293|5287|11
1755513900000|2025-08-18 10:45:00|5299.3|5293.3|5296|5290|5299.3|5293.3|5296|5290|1
1755514200000|2025-08-18 10:50:00|5295.7|5289.7|5293.7|5287.7|5297|5291|5292.3|5286.3|2
1755514500000|2025-08-18 10:55:00|5293.6|5287.6|5298.7|5292.7|5298.7|5292.7|5293|5287|12
1755514800000|2025-08-18 11:00:00|5298.1|5292.1|5295.3|5289.3|5299.3|5293.3|5295.3|5289.3|16
1755515100000|2025-08-18 11:05:00|5295.2|5289.2|5294|5288|5295.7|5289.7|5292.2|5286.2|16
1755515400000|2025-08-18 11:10:00|5294.3|5288.3|5295.1|5289.1|5296.7|5290.7|5293.1|5287.1|8
1755515700000|2025-08-18 11:15:00|5294.6|5288.6|5294|5288|5296.1|5290.1|5292.7|5286.7|80
1755516000000|2025-08-18 11:20:00|5293.6|5287.6|5291.6|5285.6|5294.5|5288.5|5291.6|5285.6|6
1755516300000|2025-08-18 11:25:00|5292.6|5286.6|5292.6|5286.6|5294|5288|5292|5286|2
1755516600000|2025-08-18 11:30:00|5293.8|5287.8|5296|5290|5296.8|5290.8|5293|5287|2
1755516900000|2025-08-18 11:35:00|5295.3|5289.3|5295|5289|5295.3|5289.3|5294.3|5288.3|3
1755517200000|2025-08-18 11:40:00|5295.5|5289.5|5297.5|5291.5|5297.5|5291.5|5294.5|5288.5|6
1755517500000|2025-08-18 11:45:00|5298.1|5292.1|5294.5|5288.5|5299|5293|5294|5288|2
1755517800000|2025-08-18 11:50:00|5292|5286|5290.1|5284.1|5293.5|5287.5|5290.1|5284.1|43
1755518100000|2025-08-18 11:55:00|5290.6|5284.6|5290|5284|5291.7|5285.7|5284.5|5278.5|42
1755518400000|2025-08-18 12:00:00|5289.7|5283.7|5290.8|5284.8|5291|5285|5287|5281|2
1755518700000|2025-08-18 12:05:00|5290.7|5284.7|5292.7|5286.7|5293.3|5287.3|5289.6|5283.6|9
1755519000000|2025-08-18 12:10:00|5292.8|5286.8|5293.3|5287.3|5293.3|5287.3|5290.2|5284.2|19
1755519300000|2025-08-18 12:15:00|5292.7|5286.7|5292.7|5286.7|5295.8|5289.8|5291.3|5285.3|2
1755519600000|2025-08-18 12:20:00|5292.3|5286.3|5295.1|5289.1|5295.1|5289.1|5289.3|5283.3|5
1755519900000|2025-08-18 12:25:00|5295|5289|5300.4|5294.4|5300.4|5294.4|5294.4|5288.4|8
1755520200000|2025-08-18 12:30:00|5300|5294|5298.4|5292.4|5300.4|5294.4|5297.1|5291.1|7
1755520500000|2025-08-18 12:35:00|5298.2|5292.2|5298.1|5292.1|5302.7|5296.7|5297.2|5291.2|57
1755520800000|2025-08-18 12:40:00|5298|5292|5296.7|5290.7|5300.6|5294.6|5296.4|5290.4|11
1755523800000|2025-08-18 13:30:00|5293|5287|5286.2|5280.2|5306.1|5300.1|5277.8|5271.8|686
1755524100000|2025-08-18 13:35:00|5285.8|5279.8|5312.1|5306.1|5312.1|5306.1|5282.8|5276.8|110
1755524400000|2025-08-18 13:40:00|5312|5306|5305.6|5299.6|5313.6|5307.6|5305.6|5299.6|49
1755524700000|2025-08-18 13:45:00|5305.5|5299.5|5309.1|5303.1|5310|5304|5302.6|5296.6|41
1755525000000|2025-08-18 13:50:00|5309|5303|5309.7|5303.7|5319.6|5313.6|5308.1|5302.1|102
1755525300000|2025-08-18 13:55:00|5308.7|5302.7|5311.5|5305.5|5313.7|5307.7|5308.7|5302.7|35
1755525600000|2025-08-18 14:00:00|5311.4|5305.4|5298.7|5292.7|5311.4|5305.4|5296.4|5290.4|81
1755525900000|2025-08-18 14:05:00|5298.4|5292.4|5292|5286|5299.4|5293.4|5291.1|5285.1|25
1755526200000|2025-08-18 14:10:00|5291.6|5285.6|5297.6|5291.6|5300.1|5294.1|5290.1|5284.1|29
1755526500000|2025-08-18 14:15:00|5298.1|5292.1|5306.1|5300.1|5307.6|5301.6|5295.7|5289.7|101
1755526800000|2025-08-18 14:20:00|5306.2|5300.2|5308.7|5302.7|5316.1|5310.1|5304.7|5298.7|123
1755527100000|2025-08-18 14:25:00|5309.1|5303.1|5311.1|5305.1|5313.2|5307.2|5307.2|5301.2|139
1755527400000|2025-08-18 14:30:00|5311|5305|5311.7|5305.7|5315.1|5309.1|5302.1|5296.1|107
1755527700000|2025-08-18 14:35:00|5312.6|5306.6|5327.5|5321.5|5328.2|5322.2|5312.2|5306.2|92
1755528000000|2025-08-18 14:40:00|5327.4|5321.4|5343|5337|5348.4|5342.4|5327.4|5321.4|417
1755528300000|2025-08-18 14:45:00|5342.5|5336.5|5342.4|5336.4|5344.7|5338.7|5335.4|5329.4|40
1755528600000|2025-08-18 14:50:00|5342.2|5336.2|5345.4|5339.4|5345.4|5339.4|5335|5329|27
1755528900000|2025-08-18 14:55:00|5345.6|5339.6|5353.5|5347.5|5355.2|5349.2|5344.5|5338.5|424
1755529200000|2025-08-18 15:00:00|5354|5348|5348.6|5342.6|5354|5348|5345.5|5339.5|73
1755529500000|2025-08-18 15:05:00|5348.5|5342.5|5348.6|5342.6|5353.5|5347.5|5341.6|5335.6|62
1755529800000|2025-08-18 15:10:00|5348.5|5342.5|5351|5345|5353.5|5347.5|5347.6|5341.6|19
1755530100000|2025-08-18 15:15:00|5351.5|5345.5|5356.4|5350.4|5356.4|5350.4|5348.6|5342.6|179
1755530400000|2025-08-18 15:20:00|5356.2|5350.2|5346.4|5340.4|5358.4|5352.4|5345.4|5339.4|34
1755530700000|2025-08-18 15:25:00|5344.4|5338.4|5352.7|5346.7|5353.2|5347.2|5343.4|5337.4|21
1755531000000|2025-08-18 15:30:00|5352.4|5346.4|5351.6|5345.6|5353.2|5347.2|5344.4|5338.4|85
1755531300000|2025-08-18 15:35:00|5351.7|5345.7|5351.7|5345.7|5355.1|5349.1|5349.4|5343.4|68
1755531600000|2025-08-18 15:40:00|5351.4|5345.4|5346.4|5340.4|5352.4|5346.4|5346.4|5340.4|24
1755531900000|2025-08-18 15:45:00|5346.2|5340.2|5348.5|5342.5|5348.5|5342.5|5339.2|5333.2|93
1755532200000|2025-08-18 15:50:00|5348.7|5342.7|5348.9|5342.9|5350.5|5344.5|5347.5|5341.5|47
1755532500000|2025-08-18 15:55:00|5348|5342|5350.4|5344.4|5351.9|5345.9|5345.9|5339.9|22
1755532800000|2025-08-18 16:00:00|5350.2|5344.2|5341|5335|5354.4|5348.4|5341|5335|70
1755533100000|2025-08-18 16:05:00|5340.9|5334.9|5345.1|5339.1|5347.5|5341.5|5340|5334|99
1755533400000|2025-08-18 16:10:00|5346|5340|5345.5|5339.5|5348|5342|5344|5338|49
1755533700000|2025-08-18 16:15:00|5345|5339|5347.4|5341.4|5349.9|5343.9|5344|5338|46
1755534000000|2025-08-18 16:20:00|5347.2|5341.2|5338.6|5332.6|5347.4|5341.4|5338.6|5332.6|302
1755534300000|2025-08-18 16:25:00|5339|5333|5335.9|5329.9|5342.4|5336.4|5334.4|5328.4|128
1755534600000|2025-08-18 16:30:00|5336.4|5330.4|5336|5330|5339.1|5333.1|5333.5|5327.5|92
1755534900000|2025-08-18 16:35:00|5336.5|5330.5|5338.6|5332.6|5342.5|5336.5|5336.5|5330.5|12
1755535200000|2025-08-18 16:40:00|5338.4|5332.4|5336.6|5330.6|5339.6|5333.6|5334.8|5328.8|85
1755535500000|2025-08-18 16:45:00|5337|5331|5335.5|5329.5|5340.4|5334.4|5332.5|5326.5|97
1755535800000|2025-08-18 16:50:00|5334.5|5328.5|5339.6|5333.6|5342.4|5336.4|5333.5|5327.5|25
1755536100000|2025-08-18 16:55:00|5339.5|5333.5|5342.6|5336.6|5342.8|5336.8|5339.5|5333.5|59
1755536400000|2025-08-18 17:00:00|5342.5|5336.5|5344.4|5338.4|5345.6|5339.6|5340.5|5334.5|327
1755536700000|2025-08-18 17:05:00|5344.8|5338.8|5344.4|5338.4|5346.6|5340.6|5342.6|5336.6|23
1755537000000|2025-08-18 17:10:00|5343.6|5337.6|5340.6|5334.6|5345.1|5339.1|5339.6|5333.6|56
1755537300000|2025-08-18 17:15:00|5341.1|5335.1|5352.6|5346.6|5352.8|5346.8|5341.1|5335.1|88
1755537600000|2025-08-18 17:20:00|5351.6|5345.6|5339.9|5333.9|5353.3|5347.3|5337.9|5331.9|42
1755537900000|2025-08-18 17:25:00|5339.8|5333.8|5338.4|5332.4|5340.8|5334.8|5337.8|5331.8|45
1755538200000|2025-08-18 17:30:00|5338.8|5332.8|5342.8|5336.8|5342.9|5336.9|5337.9|5331.9|66
1755538500000|2025-08-18 17:35:00|5342|5336|5346.9|5340.9|5347.1|5341.1|5342|5336|195
1755538800000|2025-08-18 17:40:00|5347|5341|5346|5340|5349.9|5343.9|5345.9|5339.9|37
1755539100000|2025-08-18 17:45:00|5346.1|5340.1|5341.3|5335.3|5349|5343|5341.3|5335.3|23
1755539400000|2025-08-18 17:50:00|5341.1|5335.1|5344.1|5338.1|5345.1|5339.1|5339.8|5333.8|212
1755539700000|2025-08-18 17:55:00|5344.3|5338.3|5337.1|5331.1|5347.1|5341.1|5336.4|5330.4|82
1755540000000|2025-08-18 18:00:00|5336.3|5330.3|5334.1|5328.1|5338|5332|5334|5328|261
1755540300000|2025-08-18 18:05:00|5334|5328|5333.3|5327.3|5340|5334|5331.3|5325.3|286
1755540600000|2025-08-18 18:10:00|5333|5327|5334.3|5328.3|5336.3|5330.3|5327.8|5321.8|857
1755540900000|2025-08-18 18:15:00|5332.9|5326.9|5330.5|5324.5|5335|5329|5329.6|5323.6|672
1755561600000|2025-08-19 00:00:00|5315.5|5309.5|5327.4|5321.4|5329.3|5323.3|5305.8|5299.8|129
1755561900000|2025-08-19 00:05:00|5327.3|5321.3|5327.5|5321.5|5330.8|5324.8|5324.5|5318.5|87
1755562200000|2025-08-19 00:10:00|5327.9|5321.9|5328.2|5322.2|5330.7|5324.7|5327.3|5321.3|17
1755562500000|2025-08-19 00:15:00|5328.3|5322.3|5325|5319|5329|5323|5325|5319|4
1755562800000|2025-08-19 00:20:00|5323.4|5317.4|5320.2|5314.2|5325|5319|5320.2|5314.2|2
1755563100000|2025-08-19 00:25:00|5320|5314|5318.3|5312.3|5320.7|5314.7|5316.9|5310.9|10
1755563400000|2025-08-19 00:30:00|5319.1|5313.1|5316.7|5310.7|5320.1|5314.1|5315.7|5309.7|24
1755563700000|2025-08-19 00:35:00|5317.1|5311.1|5318.9|5312.9|5322.5|5316.5|5317.1|5311.1|8
1755564000000|2025-08-19 00:40:00|5319|5313|5318.6|5312.6|5321.1|5315.1|5318.6|5312.6|11
1755564300000|2025-08-19 00:45:00|5319.6|5313.6|5322|5316|5323|5317|5318.5|5312.5|34
1755564600000|2025-08-19 00:50:00|5322.1|5316.1|5326.5|5320.5|5328.8|5322.8|5322|5316|84
1755564900000|2025-08-19 00:55:00|5326.1|5320.1|5328.6|5322.6|5329.1|5323.1|5326.1|5320.1|4
1755565200000|2025-08-19 01:00:00|5328.2|5322.2|5316.6|5310.6|5329.8|5323.8|5315.8|5309.8|33
1755565500000|2025-08-19 01:05:00|5316.2|5310.2|5310.3|5304.3|5316.2|5310.2|5310.3|5304.3|20
1755565800000|2025-08-19 01:10:00|5310.8|5304.8|5307.3|5301.3|5310.8|5304.8|5304.6|5298.6|14
1755566100000|2025-08-19 01:15:00|5307.7|5301.7|5309.1|5303.1|5310.1|5304.1|5307.3|5301.3|13
1755566400000|2025-08-19 01:20:00|5309.5|5303.5|5313.1|5307.1|5315|5309|5309.5|5303.5|5
1755566700000|2025-08-19 01:25:00|5313.2|5307.2|5316.7|5310.7|5318.7|5312.7|5313.2|5307.2|2
1755567000000|2025-08-19 01:30:00|5316.3|5310.3|5316.7|5310.7|5317.7|5311.7|5316.3|5310.3|44
1755567300000|2025-08-19 01:35:00|5316.1|5310.1|5315.7|5309.7|5317.1|5311.1|5314.1|5308.1|3
1755567600000|2025-08-19 01:40:00|5315.1|5309.1|5317.7|5311.7|5317.7|5311.7|5314.1|5308.1|1
1755567900000|2025-08-19 01:45:00|5317.8|5311.8|5317.1|5311.1|5320.7|5314.7|5316.7|5310.7|1
1755568200000|2025-08-19 01:50:00|5317.2|5311.2|5319.7|5313.7|5320.2|5314.2|5317.1|5311.1|1
1755568500000|2025-08-19 01:55:00|5320.3|5314.3|5318.5|5312.5|5321.8|5315.8|5318.5|5312.5|1
1755568800000|2025-08-19 02:00:00|5319.2|5313.2|5313.8|5307.8|5319.2|5313.2|5313.8|5307.8|0
1755569100000|2025-08-19 02:05:00|5313.7|5307.7|5322.3|5316.3|5322.3|5316.3|5313.5|5307.5|0
1755569400000|2025-08-19 02:10:00|5322.2|5316.2|5321.7|5315.7|5322.3|5316.3|5320.3|5314.3|0
1755569700000|2025-08-19 02:15:00|5321.3|5315.3|5319.7|5313.7|5322.2|5316.2|5319.7|5313.7|0
1755570000000|2025-08-19 02:20:00|5320.1|5314.1|5319.1|5313.1|5321.1|5315.1|5319.1|5313.1|59
1755570300000|2025-08-19 02:25:00|5319|5313|5321.1|5315.1|5321.1|5315.1|5317.6|5311.6|3
1755570600000|2025-08-19 02:30:00|5321.5|5315.5|5328.7|5322.7|5328.7|5322.7|5321.5|5315.5|27
1755570900000|2025-08-19 02:35:00|5329.1|5323.1|5322.1|5316.1|5329.4|5323.4|5322.1|5316.1|1
1755571200000|2025-08-19 02:40:00|5322.2|5316.2|5316.1|5310.1|5322.2|5316.2|5316.1|5310.1|1
1755571500000|2025-08-19 02:45:00|5315.7|5309.7|5322.1|5316.1|5322.1|5316.1|5315.1|5309.1|0
1755571800000|2025-08-19 02:50:00|5321.7|5315.7|5316.2|5310.2|5321.7|5315.7|5316.2|5310.2|0
1755572100000|2025-08-19 02:55:00|5316.6|5310.6|5318.1|5312.1|5320.1|5314.1|5316.2|5310.2|1
1755572400000|2025-08-19 03:00:00|5318.2|5312.2|5323.1|5317.1|5323.6|5317.6|5318.2|5312.2|0
1755572700000|2025-08-19 03:05:00|5323.2|5317.2|5328.1|5322.1|5329.7|5323.7|5323.2|5317.2|5
1755573000000|2025-08-19 03:10:00|5328.6|5322.6|5329.1|5323.1|5329.9|5323.9|5326.7|5320.7|2
1755573300000|2025-08-19 03:15:00|5328.7|5322.7|5330.6|5324.6|5330.6|5324.6|5327.6|5321.6|6
1755573600000|2025-08-19 03:20:00|5331|5325|5330.1|5324.1|5333.5|5327.5|5329.5|5323.5|2
1755573900000|2025-08-19 03:25:00|5329.9|5323.9|5328.4|5322.4|5330.7|5324.7|5328.1|5322.1|5
1755574200000|2025-08-19 03:30:00|5328.2|5322.2|5326.7|5320.7|5328.4|5322.4|5326.7|5320.7|2
1755574500000|2025-08-19 03:35:00|5327.2|5321.2|5327.4|5321.4|5328.7|5322.7|5325.4|5319.4|1
1755574800000|2025-08-19 03:40:00|5327.7|5321.7|5324|5318|5329.4|5323.4|5324|5318|0
1755575100000|2025-08-19 03:45:00|5324.4|5318.4|5322.4|5316.4|5324.4|5318.4|5322.2|5316.2|1
1755575400000|2025-08-19 03:50:00|5322.9|5316.9|5323.4|5317.4|5324.4|5318.4|5322.4|5316.4|0
1755575700000|2025-08-19 03:55:00|5322.9|5316.9|5321.7|5315.7|5324.4|5318.4|5321.7|5315.7|1
1755576000000|2025-08-19 04:00:00|5320.7|5314.7|5321.4|5315.4|5322|5316|5320.7|5314.7|0
1755576300000|2025-08-19 04:05:00|5320.9|5314.9|5321.4|5315.4|5322.4|5316.4|5320.7|5314.7|0
1755576600000|2025-08-19 04:10:00|5321.8|5315.8|5326|5320|5328.5|5322.5|5321.8|5315.8|2
1755576900000|2025-08-19 04:15:00|5326.3|5320.3|5322.8|5316.8|5328.5|5322.5|5321.7|5315.7|27
1755577200000|2025-08-19 04:20:00|5322.7|5316.7|5324|5318|5324.8|5318.8|5322.7|5316.7|16
1755577500000|2025-08-19 04:25:00|5323.6|5317.6|5322.7|5316.7|5323.6|5317.6|5320.6|5314.6|11
1755577800000|2025-08-19 04:30:00|5323.6|5317.6|5321|5315|5323.6|5317.6|5321|5315|16
1755578100000|2025-08-19 04:35:00|5320|5314|5319.6|5313.6|5321.5|5315.5|5319|5313|0
1755578400000|2025-08-19 04:40:00|5319.4|5313.4|5322.6|5316.6|5323.4|5317.4|5319.4|5313.4|1
1755578700000|2025-08-19 04:45:00|5322.5|5316.5|5322.2|5316.2|5322.6|5316.6|5321.6|5315.6|0
1755579000000|2025-08-19 04:50:00|5321.6|5315.6|5319.2|5313.2|5321.7|5315.7|5319.2|5313.2|0
1755579300000|2025-08-19 04:55:00|5319|5313|5319|5313|5319.6|5313.6|5319|5313|0
1755579600000|2025-08-19 05:00:00|5319.4|5313.4|5321.6|5315.6|5322.5|5316.5|5319.4|5313.4|1
1755579900000|2025-08-19 05:05:00|5321.2|5315.2|5321|5315|5321.6|5315.6|5320.6|5314.6|9
1755580200000|2025-08-19 05:10:00|5320.6|5314.6|5322|5316|5322|5316|5320.6|5314.6|1
1755580500000|2025-08-19 05:15:00|5322.5|5316.5|5322.6|5316.6|5323.6|5317.6|5322|5316|1
1755580800000|2025-08-19 05:20:00|5323.5|5317.5|5322|5316|5323.6|5317.6|5322|5316|0
1755581100000|2025-08-19 05:25:00|5321.6|5315.6|5323.1|5317.1|5323.1|5317.1|5321.1|5315.1|0
1755581400000|2025-08-19 05:30:00|5323|5317|5320.7|5314.7|5326.4|5320.4|5320.7|5314.7|4
1755581700000|2025-08-19 05:35:00|5321.2|5315.2|5321.6|5315.6|5321.6|5315.6|5320.2|5314.2|2
1755582000000|2025-08-19 05:40:00|5321.7|5315.7|5317|5311|5321.7|5315.7|5317|5311|0
1755582300000|2025-08-19 05:45:00|5317.1|5311.1|5309|5303|5318|5312|5308.4|5302.4|4
1755582600000|2025-08-19 05:50:00|5308.9|5302.9|5304.2|5298.2|5308.9|5302.9|5303.1|5297.1|6
1755582900000|2025-08-19 05:55:00|5303.6|5297.6|5305.1|5299.1|5307.5|5301.5|5303.2|5297.2|6
1755583200000|2025-08-19 06:00:00|5304.8|5298.8|5313.2|5307.2|5313.2|5307.2|5304.5|5298.5|5
1755583500000|2025-08-19 06:05:00|5313.1|5307.1|5310.5|5304.5|5314.7|5308.7|5309.8|5303.8|4
1755583800000|2025-08-19 06:10:00|5310|5304|5305.9|5299.9|5310|5304|5305.1|5299.1|1
1755584100000|2025-08-19 06:15:00|5305.5|5299.5|5306.1|5300.1|5306.9|5300.9|5305.4|5299.4|3
1755584400000|2025-08-19 06:20:00|5306.9|5300.9|5306.1|5300.1|5307.1|5301.1|5304.1|5298.1|3
1755584700000|2025-08-19 06:25:00|5305.9|5299.9|5303.5|5297.5|5307|5301|5302.5|5296.5|0
1755585000000|2025-08-19 06:30:00|5303.1|5297.1|5308|5302|5308.6|5302.6|5302.9|5296.9|0
1755585300000|2025-08-19 06:35:00|5308.5|5302.5|5312.2|5306.2|5312.2|5306.2|5308.1|5302.1|0
1755585600000|2025-08-19 06:40:00|5312.4|5306.4|5315.4|5309.4|5316.4|5310.4|5312.4|5306.4|0
1755585900000|2025-08-19 06:45:00|5315.2|5309.2|5313.6|5307.6|5316.2|5310.2|5311.6|5305.6|1
1755586200000|2025-08-19 06:50:00|5313.5|5307.5|5304.7|5298.7|5313.5|5307.5|5303.6|5297.6|0
1755586500000|2025-08-19 06:55:00|5303.7|5297.7|5303.9|5297.9|5305.6|5299.6|5303.1|5297.1|6
1755586800000|2025-08-19 07:00:00|5303.5|5297.5|5315|5309|5317.9|5311.9|5296.6|5289.8|291
1755587100000|2025-08-19 07:05:00|5314.9|5308.9|5313.2|5307.2|5315.4|5309.4|5311.8|5305.8|13
1755587400000|2025-08-19 07:10:00|5313.3|5307.3|5300.2|5294.2|5314.2|5308.2|5299.8|5293.8|8
1755587700000|2025-08-19 07:15:00|5299.8|5293.8|5300.8|5294.8|5303.8|5297.8|5299.7|5293.7|3
1755588000000|2025-08-19 07:20:00|5300.5|5294.5|5300.8|5294.8|5302.8|5296.8|5299.8|5293.8|3
1755588300000|2025-08-19 07:25:00|5301.2|5295.2|5299.2|5293.2|5301.2|5295.2|5298.7|5292.7|2
1755588600000|2025-08-19 07:30:00|5299|5293|5296.8|5290.8|5300.5|5294.5|5293.9|5287.9|25
1755588900000|2025-08-19 07:35:00|5296|5290|5287.5|5281.5|5298.8|5292.8|5287.4|5281.4|65
1755589200000|2025-08-19 07:40:00|5287.9|5281.9|5289.5|5283.5|5291.3|5285.3|5286.9|5280.9|47
1755589500000|2025-08-19 07:45:00|5289.9|5283.9|5288|5282|5290|5284|5287.5|5281.5|1
1755589800000|2025-08-19 07:50:00|5288.2|5282.2|5292.3|5286.3|5292.4|5286.4|5288|5282|11
1755590100000|2025-08-19 07:55:00|5291.9|5285.9|5295.5|5289.5|5297.5|5291.5|5290.9|5284.9|46
1755590400000|2025-08-19 08:00:00|5295.8|5289.8|5301.5|5295.5|5302.7|5296.7|5295.5|5289.5|14
1755590700000|2025-08-19 08:05:00|5300.9|5294.9|5296.3|5290.3|5300.9|5294.9|5296.3|5290.3|46
1755591000000|2025-08-19 08:10:00|5299.5|5293.5|5299.9|5293.9|5299.9|5293.9|5297.5|5291.5|7
1755591300000|2025-08-19 08:15:00|5299.5|5293.5|5303.9|5297.9|5303.9|5297.9|5297.5|5291.5|1
1755591600000|2025-08-19 08:20:00|5304|5298|5295.5|5289.5|5306.5|5300.5|5295.5|5289.5|33
1755591900000|2025-08-19 08:25:00|5295.9|5289.9|5296.5|5290.5|5299.9|5293.9|5295.4|5289.4|10
1755592200000|2025-08-19 08:30:00|5297|5291|5297.5|5291.5|5299.9|5293.9|5294.5|5288.5|2
1755592500000|2025-08-19 08:35:00|5297.4|5291.4|5294.9|5288.9|5299.5|5293.5|5294.9|5288.9|3
1755592800000|2025-08-19 08:40:00|5295.1|5289.1|5292.9|5286.9|5295.1|5289.1|5290.6|5284.6|0
1755593100000|2025-08-19 08:45:00|5292.1|5286.1|5291.6|5285.6|5294.6|5288.6|5291.6|5285.6|2
1755593400000|2025-08-19 08:50:00|5291.9|5285.9|5292.3|5286.3|5293.6|5287.6|5290.9|5284.9|5
1755593700000|2025-08-19 08:55:00|5292.4|5286.4|5287.6|5281.6|5292.9|5286.9|5287.4|5281.4|3
1755594000000|2025-08-19 09:00:00|5287.4|5281.4|5286.6|5280.6|5287.9|5281.9|5285.6|5279.6|1
1755594300000|2025-08-19 09:05:00|5286.9|5280.9|5284.6|5278.6|5287.4|5281.4|5278.7|5272.7|67
1755594600000|2025-08-19 09:10:00|5283.8|5277.8|5280.6|5274.6|5286.2|5280.2|5279.7|5273.7|63
1755594900000|2025-08-19 09:15:00|5280.4|5274.4|5279.8|5273.8|5284.4|5278.4|5278.9|5272.9|84
1755595200000|2025-08-19 09:20:00|5280.2|5274.2|5283.9|5277.9|5284.4|5278.4|5278.8|5272.8|64
1755595500000|2025-08-19 09:25:00|5284.3|5278.3|5286.3|5280.3|5286.3|5280.3|5282.8|5276.8|89
1755595800000|2025-08-19 09:30:00|5285.8|5279.8|5284.7|5278.7|5286.3|5280.3|5283.5|5277.5|72
1755596100000|2025-08-19 09:35:00|5284.6|5278.6|5277.1|5271.1|5285.4|5279.4|5276.7|5270.7|57
1755596400000|2025-08-19 09:40:00|5278.2|5272.2|5283.2|5277.2|5283.3|5277.3|5276.8|5270.8|35
1755596700000|2025-08-19 09:45:00|5282.3|5276.3|5283.8|5277.8|5284.3|5278.3|5281.2|5275.2|4
1755597000000|2025-08-19 09:50:00|5283.2|5277.2|5281.8|5275.8|5285.3|5279.3|5279.8|5273.8|12
1755597300000|2025-08-19 09:55:00|5282.7|5276.7|5281.7|5275.7|5286.2|5280.2|5281.7|5275.7|10
1755597600000|2025-08-19 10:00:00|5281.8|5275.8|5274.8|5268.8|5282.6|5276.6|5274.8|5268.8|28
1755597900000|2025-08-19 10:05:00|5275.2|5269.2|5273.7|5267.7|5275.2|5269.2|5272.2|5266.2|27
1755598200000|2025-08-19 10:10:00|5273.3|5267.3|5277.7|5271.7|5279.2|5273.2|5273.3|5267.3|12
1755598500000|2025-08-19 10:15:00|5277.8|5271.8|5274.8|5268.8|5280.2|5274.2|5274.7|5268.7|5
1755598800000|2025-08-19 10:20:00|5275.2|5269.2|5273.8|5267.8|5276.6|5270.6|5273.6|5267.6|3
1755599100000|2025-08-19 10:25:00|5273.7|5267.7|5274.2|5268.2|5275.2|5269.2|5272.2|5266.2|6
1755599400000|2025-08-19 10:30:00|5274.8|5268.8|5276.7|5270.7|5277.7|5271.7|5274.6|5268.6|8
1755599700000|2025-08-19 10:35:00|5277.2|5271.2|5272.6|5266.6|5277.2|5271.2|5272.6|5266.6|51
1755600000000|2025-08-19 10:40:00|5272.4|5266.4|5270.9|5264.9|5273.6|5267.6|5270.9|5264.9|5
1755600300000|2025-08-19 10:45:00|5270.6|5264.6|5269.9|5263.9|5271.6|5265.6|5269.1|5263.1|13
1755600600000|2025-08-19 10:50:00|5269.8|5263.8|5273.7|5267.7|5273.7|5267.7|5268.7|5262.7|16
1755600900000|2025-08-19 10:55:00|5273.8|5267.8|5272.2|5266.2|5274.2|5268.2|5272.2|5266.2|2
1755601200000|2025-08-19 11:00:00|5271.9|5265.9|5278.2|5272.2|5279.1|5273.1|5270.6|5264.6|28
1755601500000|2025-08-19 11:05:00|5277.8|5271.8|5277.3|5271.3|5280.1|5274.1|5275.8|5269.8|13
1755601800000|2025-08-19 11:10:00|5278.1|5272.1|5277.3|5271.3|5281.8|5275.8|5277.3|5271.3|8
1755602100000|2025-08-19 11:15:00|5277.4|5271.4|5277.3|5271.3|5278.3|5272.3|5274.3|5268.3|77
1755602400000|2025-08-19 11:20:00|5276.9|5270.9|5272.3|5266.3|5278.2|5272.2|5272.3|5266.3|7
1755602700000|2025-08-19 11:25:00|5272.4|5266.4|5269.3|5263.3|5273.2|5267.2|5268.3|5262.3|10
1755603000000|2025-08-19 11:30:00|5268.3|5262.3|5266.9|5260.9|5270.3|5264.3|5259.7|5253|249
1755603300000|2025-08-19 11:35:00|5266.8|5260.8|5262.5|5256.5|5268.9|5262.9|5262.5|5256.5|10
1755603600000|2025-08-19 11:40:00|5264.4|5258.4|5262|5256|5265.4|5259.4|5257.9|5251.9|45
1755603900000|2025-08-19 11:45:00|5261.9|5255.9|5262.5|5256.5|5265.4|5259.4|5260.4|5254.4|13
1755604200000|2025-08-19 11:50:00|5262.4|5256.4|5262.4|5256.4|5265.9|5259.9|5262.4|5256.4|10
1755604500000|2025-08-19 11:55:00|5262.6|5256.6|5262.4|5256.4|5265.5|5259.5|5262.4|5256.4|13
1755604800000|2025-08-19 12:00:00|5262.3|5256.3|5263.8|5257.8|5264.4|5258.4|5262.3|5256.3|6
1755605100000|2025-08-19 12:05:00|5263.4|5257.4|5269.4|5263.4|5271|5265|5262.4|5256.4|49
1755605400000|2025-08-19 12:10:00|5269|5263|5273.3|5267.3|5273.3|5267.3|5268.4|5262.4|10
1755605700000|2025-08-19 12:15:00|5272.3|5266.3|5268.8|5262.8|5276.3|5270.3|5268.4|5262.4|149
1755606000000|2025-08-19 12:20:00|5268.4|5262.4|5272.7|5266.7|5277.2|5271.2|5268.3|5262.3|133
1755606300000|2025-08-19 12:25:00|5272.8|5266.8|5273.6|5267.6|5275.8|5269.8|5271.6|5265.6|15
1755606600000|2025-08-19 12:30:00|5273.7|5267.7|5273.3|5267.3|5279|5273|5272.5|5266.5|7
1755606900000|2025-08-19 12:35:00|5273.5|5267.5|5266.6|5260.6|5275|5269|5266.5|5260.5|27
1755607200000|2025-08-19 12:40:00|5266.2|5260.2|5272.5|5266.5|5273.5|5267.5|5266.1|5260.1|55
1755610200000|2025-08-19 13:30:00|5258.3|5252.3|5243.4|5237.4|5264.1|5258.1|5239.5|5233.5|765
1755610500000|2025-08-19 13:35:00|5242.9|5236.9|5232.1|5226.1|5248.9|5242.9|5232.1|5226.1|425
1755610800000|2025-08-19 13:40:00|5230|5224|5236.2|5230.2|5240.2|5234.2|5228.3|5222.3|350
1755611100000|2025-08-19 13:45:00|5235.7|5229.7|5242|5236|5244.4|5238.4|5233.6|5227.6|314
1755611400000|2025-08-19 13:50:00|5241.6|5235.6|5247.3|5241.3|5248.1|5242.1|5239.5|5233.5|203
1755611700000|2025-08-19 13:55:00|5246.9|5240.9|5250.7|5244.7|5251.3|5245.3|5240.2|5234.2|230
1755612000000|2025-08-19 14:00:00|5250.6|5244.6|5248.6|5242.6|5257.1|5251.1|5247.3|5241.3|137
1755612300000|2025-08-19 14:05:00|5248.2|5242.2|5240.5|5234.5|5248.2|5242.2|5238.1|5232.1|203
1755612600000|2025-08-19 14:10:00|5241.4|5235.4|5230.5|5224.5|5243.4|5237.4|5229.2|5223.2|175
1755612900000|2025-08-19 14:15:00|5230.2|5224.2|5232.5|5226.5|5239.2|5233.2|5228.1|5222.1|401
1755613200000|2025-08-19 14:20:00|5232.9|5226.9|5224.9|5218.9|5233.1|5227.1|5223.4|5217.4|344
1755613500000|2025-08-19 14:25:00|5225.8|5219.8|5218.9|5212.9|5226.8|5220.8|5217|5211|403
1755613800000|2025-08-19 14:30:00|5220.4|5214.4|5215|5209|5221.1|5215.1|5214.2|5208.2|195
1755614100000|2025-08-19 14:35:00|5214.9|5208.9|5213.2|5207.2|5221|5215|5211.7|5205.7|69
1755614400000|2025-08-19 14:40:00|5213.1|5207.1|5200.7|5194.7|5215.2|5209.2|5200.7|5194.7|334
1755614700000|2025-08-19 14:45:00|5200.8|5194.8|5192.1|5186.1|5204.8|5198.8|5190.6|5184.6|233
1755615000000|2025-08-19 14:50:00|5191.7|5185.7|5187.1|5181.1|5194.2|5188.2|5185.6|5179.6|179
1755615300000|2025-08-19 14:55:00|5187|5181|5182.9|5176.9|5189.1|5183.1|5175|5169|362
1755615600000|2025-08-19 15:00:00|5182.8|5176.8|5174.7|5168.7|5184|5178|5174.1|5168.1|172
1755615900000|2025-08-19 15:05:00|5174.2|5168.2|5177.1|5171.1|5185.2|5179.2|5174.2|5168.2|294
1755616200000|2025-08-19 15:10:00|5177.5|5171.5|5176.2|5170.2|5181.3|5175.3|5175.2|5169.2|136
1755616500000|2025-08-19 15:15:00|5177.1|5171.1|5183.3|5177.3|5183.4|5177.4|5175.2|5169.2|133
1755616800000|2025-08-19 15:20:00|5183|5177|5180.2|5174.2|5186.2|5180.2|5179.8|5173.8|177
1755617100000|2025-08-19 15:25:00|5180.5|5174.5|5181.3|5175.3|5184.3|5178.3|5180.2|5174.2|50
1755617400000|2025-08-19 15:30:00|5181.1|5175.1|5186.4|5180.4|5188.4|5182.4|5178.2|5172.2|329
1755617700000|2025-08-19 15:35:00|5186.5|5180.5|5196.9|5190.9|5199.8|5193.8|5185.5|5179.5|1054
1755618000000|2025-08-19 15:40:00|5197.3|5191.3|5196.9|5190.9|5202|5196|5194.9|5188.9|556
1755618300000|2025-08-19 15:45:00|5196.7|5190.7|5196.6|5190.6|5202.6|5196.6|5195.4|5189.4|330
1755618600000|2025-08-19 15:50:00|5195.4|5189.4|5198.6|5192.6|5202.4|5196.4|5195.1|5189.1|172
1755618900000|2025-08-19 15:55:00|5198.4|5192.4|5186.9|5180.9|5199.4|5193.4|5185.1|5179.1|329
1755619200000|2025-08-19 16:00:00|5187|5181|5189.6|5183.6|5190|5184|5185.1|5179.1|255
1755619500000|2025-08-19 16:05:00|5190|5184|5189.9|5183.9|5193|5187|5186.1|5180.1|331
1755619800000|2025-08-19 16:10:00|5188.9|5182.9|5185.9|5179.9|5189.9|5183.9|5185.9|5179.9|101
1755620100000|2025-08-19 16:15:00|5186.9|5180.9|5196.4|5190.4|5196.8|5190.8|5185.9|5179.9|190
1755620400000|2025-08-19 16:20:00|5196.8|5190.8|5195.8|5189.8|5197.8|5191.8|5193.8|5187.8|60
1755620700000|2025-08-19 16:25:00|5195|5189|5187.4|5181.4|5197.3|5191.3|5186.9|5180.9|98
1755621000000|2025-08-19 16:30:00|5187.3|5181.3|5185.3|5179.3|5188.1|5182.1|5184.1|5178.1|69
1755621300000|2025-08-19 16:35:00|5185.5|5179.5|5192.2|5186.2|5192.2|5186.2|5184.8|5178.8|100
1755621600000|2025-08-19 16:40:00|5192.1|5186.1|5193.3|5187.3|5195.2|5189.2|5189.2|5183.2|237
1755621900000|2025-08-19 16:45:00|5192.3|5186.3|5187.3|5181.3|5193.3|5187.3|5186.3|5180.3|175
1755622200000|2025-08-19 16:50:00|5187.6|5181.6|5183.2|5177.2|5188.3|5182.3|5182.3|5176.3|131
1755622500000|2025-08-19 16:55:00|5183.1|5177.1|5182.3|5176.3|5184.3|5178.3|5181.6|5175.6|315
1755622800000|2025-08-19 17:00:00|5182.2|5176.2|5185.2|5179.2|5185.2|5179.2|5181.6|5175.6|77
1755623100000|2025-08-19 17:05:00|5185.1|5179.1|5186.4|5180.4|5186.4|5180.4|5182|5176|204
1755623400000|2025-08-19 17:10:00|5187.2|5181.2|5187.2|5181.2|5188.2|5182.2|5183.2|5177.2|79
1755623700000|2025-08-19 17:15:00|5188.1|5182.1|5188|5182|5189.4|5183.4|5186.1|5180.1|95
1755624000000|2025-08-19 17:20:00|5188.1|5182.1|5188|5182|5189|5183|5185.1|5179.1|158
1755624300000|2025-08-19 17:25:00|5187.2|5181.2|5186|5180|5187.9|5181.9|5185.1|5179.1|67
1755624600000|2025-08-19 17:30:00|5185.9|5179.9|5192.9|5186.9|5194.1|5188.1|5185.9|5179.9|197
1755624900000|2025-08-19 17:35:00|5192.4|5186.4|5190.3|5184.3|5192.9|5186.9|5187.1|5181.1|192
1755625200000|2025-08-19 17:40:00|5190|5184|5187.5|5181.5|5190.8|5184.8|5185.8|5179.8|350
1755625500000|2025-08-19 17:45:00|5187.1|5181.1|5187|5181|5190|5184|5185.4|5179.4|110
1755625800000|2025-08-19 17:50:00|5187.8|5181.8|5186.8|5180.8|5191|5185|5186.7|5180.7|229
1755626100000|2025-08-19 17:55:00|5186.9|5180.9|5183.7|5177.7|5188.6|5182.6|5183.6|5177.6|73
1755626400000|2025-08-19 18:00:00|5183.6|5177.6|5180.5|5174.5|5184.7|5178.7|5179.9|5173.9|737
1755626700000|2025-08-19 18:05:00|5180.9|5174.9|5177.8|5171.8|5180.9|5174.9|5176.3|5170.3|333
1755627000000|2025-08-19 18:10:00|5177.7|5171.7|5182.8|5176.8|5182.9|5176.9|5176.7|5170.7|1169
1755627300000|2025-08-19 18:15:00|5182.7|5176.7|5183.7|5177.7|5187.7|5181.7|5179.7|5173.7|421
1755648000000|2025-08-20 00:00:00|5181.2|5175.2|5166.9|5160.9|5192.3|5186.3|5166.1|5160.1|276
1755648300000|2025-08-20 00:05:00|5167.1|5161.1|5170.1|5164.1|5170.3|5164.3|5167.1|5161.1|14
1755648600000|2025-08-20 00:10:00|5170.5|5164.5|5165.5|5159.5|5170.5|5164.5|5165.5|5159.5|3
1755648900000|2025-08-20 00:15:00|5165.7|5159.7|5166.6|5160.6|5168.1|5162.1|5165.1|5159.1|5
1755649200000|2025-08-20 00:20:00|5166.2|5160.2|5165.2|5159.2|5166.2|5160.2|5163.8|5157.8|14
1755649500000|2025-08-20 00:25:00|5165.6|5159.6|5166.2|5160.2|5166.7|5160.7|5164.6|5158.6|2
1755649800000|2025-08-20 00:30:00|5166.6|5160.6|5166.7|5160.7|5166.7|5160.7|5165.7|5159.7|5
1755650100000|2025-08-20 00:35:00|5166.6|5160.6|5163.9|5157.9|5166.7|5160.7|5163.9|5157.9|2
1755650400000|2025-08-20 00:40:00|5164.3|5158.3|5164.3|5158.3|5164.9|5158.9|5163.1|5157.1|30
1755650700000|2025-08-20 00:45:00|5164|5158|5163.8|5157.8|5165.5|5159.5|5163.8|5157.8|2
1755651000000|2025-08-20 00:50:00|5164|5158|5163.5|5157.5|5164.4|5158.4|5163.5|5157.5|5
1755651300000|2025-08-20 00:55:00|5164|5158|5165.3|5159.3|5165.9|5159.9|5161.9|5155.9|32
1755651600000|2025-08-20 01:00:00|5165.1|5159.1|5167.4|5161.4|5168.8|5162.8|5164.4|5158.4|9
1755651900000|2025-08-20 01:05:00|5168.3|5162.3|5163.3|5157.3|5168.3|5162.3|5162.9|5156.9|4
1755652200000|2025-08-20 01:10:00|5162.9|5156.9|5161.6|5155.6|5163.4|5157.4|5161.6|5155.6|60
1755652500000|2025-08-20 01:15:00|5161.7|5155.7|5161.6|5155.6|5162.6|5156.6|5160.7|5154.7|2
1755652800000|2025-08-20 01:20:00|5162|5156|5160.6|5154.6|5162|5156|5160.6|5154.6|5
1755653100000|2025-08-20 01:25:00|5160.5|5154.5|5156.6|5150.6|5160.5|5154.5|5156.6|5150.6|7
1755653400000|2025-08-20 01:30:00|5156.5|5150.5|5156|5150|5157|5151|5155.6|5149.6|9
1755653700000|2025-08-20 01:35:00|5156.1|5150.1|5155.9|5149.9|5156.8|5150.8|5155.4|5149.4|15
1755654000000|2025-08-20 01:40:00|5156|5150|5156.5|5150.5|5157.5|5151.5|5155.9|5149.9|4
1755654300000|2025-08-20 01:45:00|5157|5151|5157.4|5151.4|5157.4|5151.4|5155.5|5149.5|0
1755654600000|2025-08-20 01:50:00|5157.5|5151.5|5157.2|5151.2|5159|5153|5157|5151|9
1755654900000|2025-08-20 01:55:00|5157.6|5151.6|5157|5151|5158.4|5152.4|5157|5151|1
1755655200000|2025-08-20 02:00:00|5156.6|5150.6|5155|5149|5158|5152|5154.5|5148.5|10
1755655500000|2025-08-20 02:05:00|5154.6|5148.6|5158.4|5152.4|5158.9|5152.9|5152.5|5146.5|9
1755655800000|2025-08-20 02:10:00|5158.2|5152.2|5156.4|5150.4|5159.4|5153.4|5155.9|5149.9|13
1755656100000|2025-08-20 02:15:00|5156.3|5150.3|5156|5150|5156.5|5150.5|5155.4|5149.4|1
1755656400000|2025-08-20 02:20:00|5156.1|5150.1|5157.6|5151.6|5158.4|5152.4|5156|5150|2
1755656700000|2025-08-20 02:25:00|5156.6|5150.6|5159.3|5153.3|5160.1|5154.1|5156.6|5150.6|3
1755657000000|2025-08-20 02:30:00|5159|5153|5162.6|5156.6|5164.1|5158.1|5158.8|5152.8|31
1755657300000|2025-08-20 02:35:00|5163.5|5157.5|5164.5|5158.5|5168.3|5162.3|5162.2|5156.2|17
1755657600000|2025-08-20 02:40:00|5164.4|5158.4|5161|5155|5164.5|5158.5|5161|5155|3
1755657900000|2025-08-20 02:45:00|5160.9|5154.9|5159|5153|5162.4|5156.4|5159|5153|3
1755658200000|2025-08-20 02:50:00|5159.6|5153.6|5159|5153|5159.6|5153.6|5159|5153|1
1755658500000|2025-08-20 02:55:00|5159.1|5153.1|5154.6|5148.6|5159.1|5153.1|5154.6|5148.6|6
1755658800000|2025-08-20 03:00:00|5154.7|5148.7|5158.6|5152.6|5159|5153|5154.7|5148.7|1
1755659100000|2025-08-20 03:05:00|5158.2|5152.2|5158|5152|5159.6|5153.6|5158|5152|1
1755659400000|2025-08-20 03:10:00|5158.1|5152.1|5164|5158|5164|5158|5158.1|5152.1|3
1755659700000|2025-08-20 03:15:00|5163.5|5157.5|5163|5157|5165|5159|5161.4|5155.4|3
1755660000000|2025-08-20 03:20:00|5162.9|5156.9|5163|5157|5164.8|5158.8|5162|5156|4
1755660300000|2025-08-20 03:25:00|5162|5156|5159.9|5153.9|5162|5156|5158.9|5152.9|1
1755660600000|2025-08-20 03:30:00|5160|5154|5159|5153|5161|5155|5159|5153|5
1755660900000|2025-08-20 03:35:00|5158.2|5152.2|5159.9|5153.9|5160|5154|5158|5152|0
1755661200000|2025-08-20 03:40:00|5159|5153|5159|5153|5160|5154|5158.5|5152.5|2
1755661500000|2025-08-20 03:45:00|5158.9|5152.9|5157.4|5151.4|5161.4|5155.4|5156.8|5150.8|20
1755661800000|2025-08-20 03:50:00|5157|5151|5156.4|5150.4|5157.4|5151.4|5156.4|5150.4|1
1755662100000|2025-08-20 03:55:00|5156.9|5150.9|5155.4|5149.4|5156.9|5150.9|5154.8|5148.8|0
1755662400000|2025-08-20 04:00:00|5155.3|5149.3|5155.9|5149.9|5155.9|5149.9|5154.9|5148.9|1
1755662700000|2025-08-20 04:05:00|5155.8|5149.8|5154.4|5148.4|5155.8|5149.8|5154.4|5148.4|0
1755663000000|2025-08-20 04:10:00|5154.5|5148.5|5154.4|5148.4|5155.4|5149.4|5154.4|5148.4|0
1755663300000|2025-08-20 04:15:00|5154.6|5148.6|5156.8|5150.8|5156.8|5150.8|5154.6|5148.6|1
1755663600000|2025-08-20 04:20:00|5156.9|5150.9|5155.9|5149.9|5156.9|5150.9|5155.9|5149.9|0
1755663900000|2025-08-20 04:25:00|5156|5150|5156|5150|5156.5|5150.5|5155.9|5149.9|0
1755664200000|2025-08-20 04:30:00|5155.9|5149.9|5154.5|5148.5|5156|5150|5154.5|5148.5|1
1755664500000|2025-08-20 04:35:00|5154.4|5148.4|5158.5|5152.5|5158.5|5152.5|5153.9|5147.9|10
1755664800000|2025-08-20 04:40:00|5158.4|5152.4|5158|5152|5158.8|5152.8|5156.9|5150.9|0
1755665100000|2025-08-20 04:45:00|5157.5|5151.5|5156.4|5150.4|5157.5|5151.5|5156.4|5150.4|0
1755665400000|2025-08-20 04:50:00|5156|5150|5155.4|5149.4|5156|5150|5155.4|5149.4|0
1755665700000|2025-08-20 04:55:00|5155.5|5149.5|5156|5150|5156.5|5150.5|5155.5|5149.5|1
1755666000000|2025-08-20 05:00:00|5156.4|5150.4|5154|5148|5156.8|5150.8|5154|5148|0
1755666300000|2025-08-20 05:05:00|5155|5149|5155|5149|5155.9|5149.9|5154.9|5148.9|6
1755666600000|2025-08-20 05:10:00|5154.6|5148.6|5156.1|5150.1|5157.6|5151.6|5154.6|5148.6|2
1755666900000|2025-08-20 05:15:00|5155.7|5149.7|5155.4|5149.4|5155.7|5149.7|5155|5149|1
1755667200000|2025-08-20 05:20:00|5155.5|5149.5|5155.4|5149.4|5155.5|5149.5|5155.3|5149.3|4
1755667500000|2025-08-20 05:25:00|5155.5|5149.5|5155|5149|5155.5|5149.5|5154.6|5148.6|1
1755667800000|2025-08-20 05:30:00|5154.9|5148.9|5155.5|5149.5|5155.5|5149.5|5154.4|5148.4|1
1755668100000|2025-08-20 05:35:00|5155.4|5149.4|5154.4|5148.4|5155.4|5149.4|5153.9|5147.9|16
1755668400000|2025-08-20 05:40:00|5154.5|5148.5|5154|5148|5155.4|5149.4|5152.5|5146.5|13
1755668700000|2025-08-20 05:45:00|5153.9|5147.9|5156.3|5150.3|5156.4|5150.4|5150.3|5144.3|43
1755669000000|2025-08-20 05:50:00|5156.8|5150.8|5159.3|5153.3|5159.3|5153.3|5155.7|5149.7|13
1755669300000|2025-08-20 05:55:00|5159.4|5153.4|5159.9|5153.9|5162.3|5156.3|5158.3|5152.3|8
1755669600000|2025-08-20 06:00:00|5159.8|5153.8|5161.8|5155.8|5162.3|5156.3|5158.3|5152.3|3
1755669900000|2025-08-20 06:05:00|5161.9|5155.9|5160.7|5154.7|5162.3|5156.3|5159.2|5153.2|5
1755670200000|2025-08-20 06:10:00|5161.1|5155.1|5163.8|5157.8|5164.3|5158.3|5161.1|5155.1|6
1755670500000|2025-08-20 06:15:00|5163.9|5157.9|5169.1|5163.1|5169.1|5163.1|5163.9|5157.9|25
1755670800000|2025-08-20 06:20:00|5168.9|5162.9|5168.6|5162.6|5169.7|5163.7|5168|5162|1
1755671100000|2025-08-20 06:25:00|5168.5|5162.5|5163.6|5157.6|5168.5|5162.5|5163.5|5157.5|4
1755671400000|2025-08-20 06:30:00|5164.1|5158.1|5169|5163|5170.1|5164.1|5162.2|5156.2|9
1755671700000|2025-08-20 06:35:00|5168.9|5162.9|5169.7|5163.7|5170.3|5164.3|5167.1|5161.1|4
1755672000000|2025-08-20 06:40:00|5170.5|5164.5|5166.9|5160.9|5170.9|5164.9|5166.9|5160.9|8
1755672300000|2025-08-20 06:45:00|5167|5161|5170.3|5164.3|5171.1|5165.1|5166.9|5160.9|3
1755672600000|2025-08-20 06:50:00|5170.4|5164.4|5167|5161|5170.9|5164.9|5167|5161|1
1755672900000|2025-08-20 06:55:00|5167.5|5161.5|5167.9|5161.9|5168.9|5162.9|5166.9|5160.9|5
1755673200000|2025-08-20 07:00:00|5167.5|5161.5|5163.5|5157.5|5167.9|5161.9|5162|5156|21
1755673500000|2025-08-20 07:05:00|5163.1|5157.1|5167.7|5161.7|5169.6|5163.6|5162.7|5156.7|7
1755673800000|2025-08-20 07:10:00|5169.3|5163.3|5171.7|5165.7|5172|5166|5169.3|5163.3|13
1755674100000|2025-08-20 07:15:00|5172.3|5166.3|5172.7|5166.7|5173.8|5167.8|5170.7|5164.7|14
1755674400000|2025-08-20 07:20:00|5172.3|5166.3|5172.9|5166.9|5174.9|5168.9|5172.3|5166.3|2
1755674700000|2025-08-20 07:25:00|5173.3|5167.3|5166.3|5160.3|5173.8|5167.8|5165.7|5159.7|8
1755675000000|2025-08-20 07:30:00|5166.2|5160.2|5164.1|5158.1|5166.2|5160.2|5162.6|5156.6|25
1755675300000|2025-08-20 07:35:00|5164|5158|5166.5|5160.5|5166.5|5160.5|5159.5|5153.5|61
1755675600000|2025-08-20 07:40:00|5166.3|5160.3|5165.5|5159.5|5166.3|5160.3|5163.9|5157.9|12
1755675900000|2025-08-20 07:45:00|5165.9|5159.9|5163.6|5157.6|5166|5160|5162.2|5156.2|17
1755676200000|2025-08-20 07:50:00|5163.1|5157.1|5163.9|5157.9|5165|5159|5162.6|5156.6|47
1755676500000|2025-08-20 07:55:00|5164|5158|5166.9|5160.9|5167.9|5161.9|5163.4|5157.4|19
1755676800000|2025-08-20 08:00:00|5167.1|5161.1|5166.5|5160.5|5169.4|5163.4|5165.4|5159.4|20
1755677100000|2025-08-20 08:05:00|5166.4|5160.4|5165|5159|5166.4|5160.4|5163.5|5157.5|1
1755677400000|2025-08-20 08:10:00|5165.1|5159.1|5160.9|5154.9|5165.5|5159.5|5160.5|5154.5|5
1755677700000|2025-08-20 08:15:00|5161.4|5155.4|5160.4|5154.4|5161.4|5155.4|5159.3|5153.3|2
1755678000000|2025-08-20 08:20:00|5160.3|5154.3|5159.9|5153.9|5163.9|5157.9|5159.5|5153.5|8
1755678300000|2025-08-20 08:25:00|5160.1|5154.1|5161.1|5155.1|5163.9|5157.9|5160.1|5154.1|29
1755678600000|2025-08-20 08:30:00|5161.7|5155.7|5167.1|5161.1|5169.5|5163.5|5161.7|5155.7|2
1755678900000|2025-08-20 08:35:00|5166.5|5160.5|5163.2|5157.2|5166.5|5160.5|5163.1|5157.1|5
1755679200000|2025-08-20 08:40:00|5163.6|5157.6|5165.7|5159.7|5166.1|5160.1|5163.2|5157.2|4
1755679500000|2025-08-20 08:45:00|5165.6|5159.6|5164.6|5158.6|5167.1|5161.1|5163.6|5157.6|5
1755679800000|2025-08-20 08:50:00|5163.2|5157.2|5160.2|5154.2|5164.2|5158.2|5159.7|5153.7|10
1755680100000|2025-08-20 08:55:00|5160.7|5154.7|5162.8|5156.8|5163.2|5157.2|5159.7|5153.7|1
1755680400000|2025-08-20 09:00:00|5162.7|5156.7|5164.6|5158.6|5166|5160|5162.4|5156.4|126
1755680700000|2025-08-20 09:05:00|5165|5159|5166|5160|5167|5161|5163|5157|2
1755681000000|2025-08-20 09:10:00|5165.6|5159.6|5168.4|5162.4|5168.4|5162.4|5164.9|5158.9|63
1755681300000|2025-08-20 09:15:00|5168.8|5162.8|5166.8|5160.8|5169.3|5163.3|5166.4|5160.4|2
1755681600000|2025-08-20 09:20:00|5165.4|5159.4|5165.4|5159.4|5166.4|5160.4|5163.9|5157.9|2
1755681900000|2025-08-20 09:25:00|5165.3|5159.3|5165.9|5159.9|5166.4|5160.4|5164.4|5158.4|1
1755682200000|2025-08-20 09:30:00|5166|5160|5163.5|5157.5|5168|5162|5163.3|5157.3|110
1755682500000|2025-08-20 09:35:00|5163.4|5157.4|5162.8|5156.8|5163.4|5157.4|5160.5|5154.5|34
1755682800000|2025-08-20 09:40:00|5162.2|5156.2|5162.9|5156.9|5163.9|5157.9|5160.9|5154.9|216
1755683100000|2025-08-20 09:45:00|5162.8|5156.8|5163.4|5157.4|5163.8|5157.8|5161.9|5155.9|12
1755683400000|2025-08-20 09:50:00|5162.9|5156.9|5162.9|5156.9|5164.8|5158.8|5162.9|5156.9|3
1755683700000|2025-08-20 09:55:00|5162.8|5156.8|5161.6|5155.6|5162.9|5156.9|5160.2|5154.2|32
1755684000000|2025-08-20 10:00:00|5162|5156|5158.6|5152.6|5162|5156|5158.5|5152.5|44
1755684300000|2025-08-20 10:05:00|5158.5|5152.5|5160|5154|5160|5154|5156.3|5150.3|6
1755684600000|2025-08-20 10:10:00|5160.4|5154.4|5157.6|5151.6|5162.5|5156.5|5157.5|5151.5|4
1755684900000|2025-08-20 10:15:00|5158.8|5152.8|5156.6|5150.6|5158.8|5152.8|5155|5149|4
1755685200000|2025-08-20 10:20:00|5156|5150|5157.5|5151.5|5157.5|5151.5|5155|5149|6
1755685500000|2025-08-20 10:25:00|5157|5151|5155.6|5149.6|5160|5154|5155|5149|17
1755685800000|2025-08-20 10:30:00|5156.6|5150.6|5159.1|5153.1|5160|5154|5155.6|5149.6|1
1755686100000|2025-08-20 10:35:00|5159|5153|5159|5153|5164.4|5158.4|5159|5153|147
1755686400000|2025-08-20 10:40:00|5158.6|5152.6|5156.4|5150.4|5159|5153|5154.9|5148.9|88
1755686700000|2025-08-20 10:45:00|5157.4|5151.4|5155.5|5149.5|5158|5152|5155.4|5149.4|2
1755687000000|2025-08-20 10:50:00|5155.4|5149.4|5157|5151|5158|5152|5154.4|5148.4|48
1755687300000|2025-08-20 10:55:00|5156.9|5150.9|5155|5149|5156.9|5150.9|5153.9|5147.9|11
1755687600000|2025-08-20 11:00:00|5154.9|5148.9|5154.1|5148.1|5155.6|5149.6|5153|5147|32
1755687900000|2025-08-20 11:05:00|5155|5149|5157.4|5151.4|5160|5154|5155|5149|15
1755688200000|2025-08-20 11:10:00|5158|5152|5157.1|5151.1|5158.4|5152.4|5155|5149|21
1755688500000|2025-08-20 11:15:00|5157.5|5151.5|5156|5150|5158|5152|5155.5|5149.5|25
1755688800000|2025-08-20 11:20:00|5155.6|5149.6|5158.2|5152.2|5160.4|5154.4|5155.5|5149.5|28
1755689100000|2025-08-20 11:25:00|5157.6|5151.6|5154.2|5148.2|5157.6|5151.6|5154.2|5148.2|23
1755689400000|2025-08-20 11:30:00|5153.8|5147.8|5152.6|5146.6|5155.2|5149.2|5152|5146|37
1755689700000|2025-08-20 11:35:00|5153|5147|5150.9|5144.9|5155.9|5149.9|5150|5144|211
1755690000000|2025-08-20 11:40:00|5151.3|5145.3|5147.4|5141.4|5151.7|5145.7|5146.7|5140.7|52
1755690300000|2025-08-20 11:45:00|5147.9|5141.9|5151.4|5145.4|5157.6|5151.6|5147.4|5141.4|125
1755690600000|2025-08-20 11:50:00|5151|5145|5152.9|5146.9|5156.9|5150.9|5151|5145|64
1755690900000|2025-08-20 11:55:00|5152.5|5146.5|5156|5150|5157.1|5151.1|5151.4|5145.4|68
1755691200000|2025-08-20 12:00:00|5156.9|5150.9|5154.6|5148.6|5159.1|5153.1|5152.4|5146.4|34
1755691500000|2025-08-20 12:05:00|5154.1|5148.1|5160.1|5154.1|5161.1|5155.1|5152|5146|23
1755691800000|2025-08-20 12:10:00|5160.2|5154.2|5154.8|5148.8|5163.6|5157.6|5154.3|5148.3|206
1755692100000|2025-08-20 12:15:00|5154|5148|5160.9|5154.9|5166.2|5160.2|5153.3|5147.3|211
1755692400000|2025-08-20 12:20:00|5160.4|5154.4|5157.8|5151.8|5162.8|5156.8|5157.8|5151.8|12
1755692700000|2025-08-20 12:25:00|5159|5153|5162|5156|5162.5|5156.5|5158|5152|4
1755693000000|2025-08-20 12:30:00|5162.1|5156.1|5166|5160|5172.2|5166.2|5161.5|5155.5|81
1755693300000|2025-08-20 12:35:00|5166.1|5160.1|5159.4|5153.4|5168|5162|5158.7|5152.7|92
1755693600000|2025-08-20 12:40:00|5161.4|5155.4|5160.9|5154.9|5163.4|5157.4|5160|5154|41
1755696600000|2025-08-20 13:30:00|5158.4|5152.4|5163.8|5157.8|5164.4|5158.4|5148.2|5142.2|595
1755696900000|2025-08-20 13:35:00|5163.4|5157.4|5181.3|5175.3|5181.3|5175.3|5161.3|5155.3|121
1755697200000|2025-08-20 13:40:00|5180.9|5174.9|5193|5187|5194.5|5188.5|5180|5174|277
1755697500000|2025-08-20 13:45:00|5192.6|5186.6|5178.1|5172.1|5197.5|5191.5|5177.2|5171.2|340
1755697800000|2025-08-20 13:50:00|5177.7|5171.7|5174.5|5168.5|5179.1|5173.1|5171.1|5165.1|214
1755698100000|2025-08-20 13:55:00|5174.9|5168.9|5176.1|5170.1|5177.4|5171.4|5164.8|5158.8|167
1755698400000|2025-08-20 14:00:00|5176.2|5170.2|5164.7|5158.7|5178.1|5172.1|5163.7|5157.7|76
1755698700000|2025-08-20 14:05:00|5165.1|5159.1|5150.9|5144.9|5166.1|5160.1|5150|5144|182
1755699000000|2025-08-20 14:10:00|5151.1|5145.1|5148.9|5142.9|5152.1|5146.1|5145.9|5139.9|218
1755699300000|2025-08-20 14:15:00|5147.8|5141.8|5145.9|5139.9|5148.9|5142.9|5134.6|5128.6|517
1755699600000|2025-08-20 14:20:00|5145.8|5139.8|5153.9|5147.9|5162.9|5156.9|5145.8|5139.8|230
1755699900000|2025-08-20 14:25:00|5154.3|5148.3|5150.9|5144.9|5156.9|5150.9|5149.4|5143.4|302
1755700200000|2025-08-20 14:30:00|5151.8|5145.8|5156.9|5150.9|5163.9|5157.9|5148.8|5142.8|400
1755700500000|2025-08-20 14:35:00|5156.4|5150.4|5167.5|5161.5|5169|5163|5154.9|5148.9|101
1755700800000|2025-08-20 14:40:00|5168.1|5162.1|5166.3|5160.3|5178|5172|5162.4|5156.4|261
1755701100000|2025-08-20 14:45:00|5165.9|5159.9|5164.9|5158.9|5169.3|5163.3|5151.8|5145.8|206
1755701400000|2025-08-20 14:50:00|5163.9|5157.9|5157.8|5151.8|5165.9|5159.9|5155.9|5149.9|22
1755701700000|2025-08-20 14:55:00|5158.9|5152.9|5157.9|5151.9|5160.3|5154.3|5153.9|5147.9|29
1755702000000|2025-08-20 15:00:00|5157.7|5151.7|5155.3|5149.3|5157.7|5151.7|5151.7|5145.7|497
1755702300000|2025-08-20 15:05:00|5155.1|5149.1|5153.6|5147.6|5161.1|5155.1|5153.6|5147.6|64
1755702600000|2025-08-20 15:10:00|5153.5|5147.5|5155.7|5149.7|5156.6|5150.6|5150.6|5144.6|172
1755702900000|2025-08-20 15:15:00|5154.2|5148.2|5161.5|5155.5|5162.7|5156.7|5154.2|5148.2|167
1755703200000|2025-08-20 15:20:00|5162|5156|5167.4|5161.4|5171.5|5165.5|5160.4|5154.4|61
1755703500000|2025-08-20 15:25:00|5168.2|5162.2|5171.6|5165.6|5172.2|5166.2|5166.2|5160.2|22
1755703800000|2025-08-20 15:30:00|5171.8|5165.8|5172.8|5166.8|5183.2|5177.2|5171.7|5165.7|536
1755704100000|2025-08-20 15:35:00|5173.7|5167.7|5167.9|5161.9|5174.7|5168.7|5166.1|5160.1|70
1755704400000|2025-08-20 15:40:00|5168|5162|5173.1|5167.1|5175|5169|5167.4|5161.4|27
1755704700000|2025-08-20 15:45:00|5173.9|5167.9|5169.4|5163.4|5174|5168|5166.9|5160.9|254
1755705000000|2025-08-20 15:50:00|5169.3|5163.3|5168.4|5162.4|5171.4|5165.4|5166.9|5160.9|54
1755705300000|2025-08-20 15:55:00|5168.8|5162.8|5157.4|5151.4|5168.8|5162.8|5155.9|5149.9|45
1755705600000|2025-08-20 16:00:00|5156.9|5150.9|5156.4|5150.4|5156.9|5150.9|5151.9|5145.9|82
1755705900000|2025-08-20 16:05:00|5156.3|5150.3|5158|5152|5160|5154|5152.9|5146.9|93
1755706200000|2025-08-20 16:10:00|5157.9|5151.9|5162|5156|5163|5157|5157|5151|183
1755706500000|2025-08-20 16:15:00|5162.1|5156.1|5154.7|5148.7|5163.1|5157.1|5153.2|5147.2|266
1755706800000|2025-08-20 16:20:00|5154.6|5148.6|5153.8|5147.8|5156.7|5150.7|5152|5146|293
1755707100000|2025-08-20 16:25:00|5154.2|5148.2|5153.1|5147.1|5157.3|5151.3|5153.1|5147.1|73
1755707400000|2025-08-20 16:30:00|5152.6|5146.6|5154|5148|5156.1|5150.1|5152.1|5146.1|41
1755707700000|2025-08-20 16:35:00|5155.1|5149.1|5152.1|5146.1|5155.1|5149.1|5151|5145|59
1755708000000|2025-08-20 16:40:00|5152.5|5146.5|5156.2|5150.2|5157.2|5151.2|5152.1|5146.1|32
1755708300000|2025-08-20 16:45:00|5156.1|5150.1|5162.4|5156.4|5162.4|5156.4|5156.1|5150.1|125
1755708600000|2025-08-20 16:50:00|5162|5156|5167.1|5161.1|5170.9|5164.9|5161.9|5155.9|48
1755708900000|2025-08-20 16:55:00|5167.6|5161.6|5167.5|5161.5|5170|5164|5166|5160|144
1755709200000|2025-08-20 17:00:00|5168|5162|5166.5|5160.5|5170.1|5164.1|5166|5160|61
1755709500000|2025-08-20 17:05:00|5166.1|5160.1|5167|5161|5171.7|5165.7|5163.2|5157.2|155
1755709800000|2025-08-20 17:10:00|5166.6|5160.6|5170|5164|5171.1|5165.1|5165.1|5159.1|87
1755710100000|2025-08-20 17:15:00|5169.6|5163.6|5168.1|5162.1|5171.2|5165.2|5167.1|5161.1|60
1755710400000|2025-08-20 17:20:00|5168|5162|5173.2|5167.2|5173.4|5167.4|5167.1|5161.1|192
1755710700000|2025-08-20 17:25:00|5173.3|5167.3|5161.6|5155.6|5174.4|5168.4|5161.6|5155.6|129
1755711000000|2025-08-20 17:30:00|5161.2|5155.2|5158|5152|5162|5156|5158|5152|21
1755711300000|2025-08-20 17:35:00|5156.7|5150.7|5157.1|5151.1|5160.2|5154.2|5156.7|5150.7|53
1755711600000|2025-08-20 17:40:00|5157.7|5151.7|5153|5147|5158.2|5152.2|5152.6|5146.6|224
1755711900000|2025-08-20 17:45:00|5153.1|5147.1|5154|5148|5157.1|5151.1|5152.2|5146.2|166
1755712200000|2025-08-20 17:50:00|5154.4|5148.4|5151|5145|5156.3|5150.3|5151|5145|206
1755712500000|2025-08-20 17:55:00|5150.9|5144.9|5146.6|5140.6|5151|5145|5145.6|5139.6|166
1755712800000|2025-08-20 18:00:00|5147|5141|5147|5141|5150.2|5144.2|5146|5140|176
1755713100000|2025-08-20 18:05:00|5148|5142|5145.4|5139.4|5148|5142|5144|5138|307
1755713400000|2025-08-20 18:10:00|5145.5|5139.5|5143.2|5137.2|5148|5142|5142.2|5136.2|878
1755713700000|2025-08-20 18:15:00|5143.1|5137.1|5140.2|5134.2|5143.1|5137.1|5139|5133|955
1755734400000|2025-08-21 00:00:00|5142.6|5136.6|5150.6|5144.6|5152.6|5146.6|5140.1|5134.1|153
1755734700000|2025-08-21 00:05:00|5149.1|5143.1|5155.1|5149.1|5155.1|5149.1|5147.7|5141.7|42
1755735000000|2025-08-21 00:10:00|5154.7|5148.7|5152.8|5146.8|5155.2|5149.2|5149.4|5143.4|57
1755735300000|2025-08-21 00:15:00|5152.4|5146.4|5149.3|5143.3|5152.4|5146.4|5146.6|5140.6|23
1755735600000|2025-08-21 00:20:00|5149.2|5143.2|5148.8|5142.8|5151.4|5145.4|5148.2|5142.2|47
1755735900000|2025-08-21 00:25:00|5149.2|5143.2|5148.8|5142.8|5149.2|5143.2|5148.2|5142.2|1
1755736200000|2025-08-21 00:30:00|5148.2|5142.2|5147.8|5141.8|5148.8|5142.8|5147.7|5141.7|2
1755736500000|2025-08-21 00:35:00|5147.7|5141.7|5148.2|5142.2|5148.2|5142.2|5146.9|5140.9|6
1755736800000|2025-08-21 00:40:00|5147.8|5141.8|5148.2|5142.2|5148.8|5142.8|5147.4|5141.4|21
1755737100000|2025-08-21 00:45:00|5148.7|5142.7|5148.3|5142.3|5148.7|5142.7|5147.7|5141.7|0
1755737400000|2025-08-21 00:50:00|5148.8|5142.8|5148.8|5142.8|5148.8|5142.8|5148.3|5142.3|5
1755737700000|2025-08-21 00:55:00|5148.3|5142.3|5148.8|5142.8|5148.8|5142.8|5148.3|5142.3|2
1755738000000|2025-08-21 01:00:00|5148.3|5142.3|5154.8|5148.8|5154.8|5148.8|5147.3|5141.3|26
1755738300000|2025-08-21 01:05:00|5154.4|5148.4|5157.4|5151.4|5157.4|5151.4|5151.7|5145.7|7
1755738600000|2025-08-21 01:10:00|5157.8|5151.8|5159.3|5153.3|5159.8|5153.8|5156.3|5150.3|18
1755738900000|2025-08-21 01:15:00|5159.4|5153.4|5159.3|5153.3|5159.8|5153.8|5158.8|5152.8|0
1755739200000|2025-08-21 01:20:00|5159.4|5153.4|5163.3|5157.3|5163.7|5157.7|5159.3|5153.3|17
1755739500000|2025-08-21 01:25:00|5163.8|5157.8|5171.3|5165.3|5171.7|5165.7|5163.4|5157.4|14
1755739800000|2025-08-21 01:30:00|5171.2|5165.2|5170.3|5164.3|5171.9|5165.9|5168.9|5162.9|11
1755740100000|2025-08-21 01:35:00|5169.9|5163.9|5171.5|5165.5|5171.9|5165.9|5166.5|5160.5|9
1755740400000|2025-08-21 01:40:00|5172|5166|5175.9|5169.9|5177.5|5171.5|5171.9|5165.9|14
1755740700000|2025-08-21 01:45:00|5175.4|5169.4|5175.5|5169.5|5176.5|5170.5|5173.5|5167.5|4
1755741000000|2025-08-21 01:50:00|5175|5169|5171.3|5165.3|5176.4|5170.4|5171.3|5165.3|10
1755741300000|2025-08-21 01:55:00|5170.9|5164.9|5167.2|5161.2|5173.7|5167.7|5167.2|5161.2|13
1755741600000|2025-08-21 02:00:00|5166.1|5160.1|5164.1|5158.1|5166.7|5160.7|5164.1|5158.1|7
1755741900000|2025-08-21 02:05:00|5164.5|5158.5|5163|5157|5166.6|5160.6|5162.1|5156.1|5
1755742200000|2025-08-21 02:10:00|5162.6|5156.6|5161.1|5155.1|5164.1|5158.1|5161.1|5155.1|11
1755742500000|2025-08-21 02:15:00|5161|5155|5158.5|5152.5|5161|5155|5158.5|5152.5|2
1755742800000|2025-08-21 02:20:00|5158.6|5152.6|5159.1|5153.1|5160.5|5154.5|5158.5|5152.5|14
1755743100000|2025-08-21 02:25:00|5159.2|5153.2|5159.2|5153.2|5160.1|5154.1|5159.1|5153.1|3
1755743400000|2025-08-21 02:30:00|5158.7|5152.7|5163.6|5157.6|5166.1|5160.1|5158.7|5152.7|17
1755743700000|2025-08-21 02:35:00|5164.2|5158.2|5165.2|5159.2|5165.2|5159.2|5162.7|5156.7|1
1755744000000|2025-08-21 02:40:00|5164.2|5158.2|5160.2|5154.2|5165.2|5159.2|5159.6|5153.6|6
1755744300000|2025-08-21 02:45:00|5160.6|5154.6|5159.7|5153.7|5162.3|5156.3|5159.1|5153.1|2
1755744600000|2025-08-21 02:50:00|5160.2|5154.2|5158.7|5152.7|5161.2|5155.2|5158.5|5152.5|1
1755744900000|2025-08-21 02:55:00|5158.6|5152.6|5150.2|5144.2|5159.2|5153.2|5150.2|5144.2|4
1755745200000|2025-08-21 03:00:00|5150.3|5144.3|5149.8|5143.8|5154.2|5148.2|5149.3|5143.3|5
1755745500000|2025-08-21 03:05:00|5150.3|5144.3|5147|5141|5151.3|5145.3|5147|5141|37
1755745800000|2025-08-21 03:10:00|5147.5|5141.5|5151.9|5145.9|5152.3|5146.3|5144.8|5138.8|29
1755746100000|2025-08-21 03:15:00|5151.4|5145.4|5149.4|5143.4|5151.4|5145.4|5148.8|5142.8|5
1755746400000|2025-08-21 03:20:00|5148.9|5142.9|5149.8|5143.8|5150.8|5144.8|5147.4|5141.4|0
1755746700000|2025-08-21 03:25:00|5149.9|5143.9|5151.4|5145.4|5152.4|5146.4|5149.5|5143.5|0
1755747000000|2025-08-21 03:30:00|5150.5|5144.5|5151.4|5145.4|5151.4|5145.4|5150.4|5144.4|0
1755747300000|2025-08-21 03:35:00|5151.5|5145.5|5152.5|5146.5|5152.9|5146.9|5151.5|5145.5|0
1755747600000|2025-08-21 03:40:00|5152.4|5146.4|5153.5|5147.5|5154|5148|5151.9|5145.9|0
1755747900000|2025-08-21 03:45:00|5153.4|5147.4|5152|5146|5153.5|5147.5|5151.5|5145.5|0
1755748200000|2025-08-21 03:50:00|5152.4|5146.4|5153.4|5147.4|5153.4|5147.4|5152.4|5146.4|0
1755748500000|2025-08-21 03:55:00|5153.5|5147.5|5154|5148|5154|5148|5153.4|5147.4|0
1755748800000|2025-08-21 04:00:00|5153.5|5147.5|5153|5147|5154|5148|5152.5|5146.5|0
1755749100000|2025-08-21 04:05:00|5152.5|5146.5|5147.4|5141.4|5152.5|5146.5|5147|5141|3
1755749400000|2025-08-21 04:10:00|5147|5141|5148.1|5142.1|5148.1|5142.1|5145.1|5139.1|12
1755749700000|2025-08-21 04:15:00|5149.1|5143.1|5150.6|5144.6|5150.7|5144.7|5149.1|5143.1|2
1755750000000|2025-08-21 04:20:00|5150.1|5144.1|5150.6|5144.6|5150.6|5144.6|5149.6|5143.6|0
1755750300000|2025-08-21 04:25:00|5150.1|5144.1|5151.6|5145.6|5151.6|5145.6|5150.1|5144.1|0
1755750600000|2025-08-21 04:30:00|5154|5148|5154.6|5148.6|5154.6|5148.6|5154|5148|2
1755750900000|2025-08-21 04:35:00|5155|5149|5155|5149|5155|5149|5154.6|5148.6|0
1755751200000|2025-08-21 04:40:00|5154.6|5148.6|5152.9|5146.9|5154.6|5148.6|5152.5|5146.5|1
1755751500000|2025-08-21 04:45:00|5152.5|5146.5|5151.5|5145.5|5153.6|5147.6|5151.5|5145.5|2
1755751800000|2025-08-21 04:50:00|5151.6|5145.6|5151.4|5145.4|5151.6|5145.6|5151.4|5145.4|0
1755752100000|2025-08-21 04:55:00|5151|5145|5151.5|5145.5|5152|5146|5151|5145|0
1755752400000|2025-08-21 05:00:00|5151.6|5145.6|5151.4|5145.4|5152|5146|5151.4|5145.4|0
1755752700000|2025-08-21 05:05:00|5151.9|5145.9|5151.5|5145.5|5153|5147|5151.4|5145.4|11
1755753000000|2025-08-21 05:10:00|5152.3|5146.3|5152.6|5146.6|5153.4|5147.4|5152.3|5146.3|0
1755753300000|2025-08-21 05:15:00|5153.4|5147.4|5156|5150|5156|5150|5152.5|5146.5|0
1755753600000|2025-08-21 05:20:00|5155.9|5149.9|5155|5149|5155.9|5149.9|5154.4|5148.4|0
1755753900000|2025-08-21 05:25:00|5154.6|5148.6|5154.4|5148.4|5154.6|5148.6|5154|5148|0
1755754200000|2025-08-21 05:30:00|5154.6|5148.6|5151.6|5145.6|5154.6|5148.6|5150|5144|2
1755754500000|2025-08-21 05:35:00|5151.4|5145.4|5152.2|5146.2|5154.2|5148.2|5151.4|5145.4|47
1755754800000|2025-08-21 05:40:00|5152.6|5146.6|5151|5145|5152.7|5146.7|5151|5145|2
1755755100000|2025-08-21 05:45:00|5151.2|5145.2|5150.6|5144.6|5151.7|5145.7|5150.2|5144.2|0
1755755400000|2025-08-21 05:50:00|5150.7|5144.7|5150.3|5144.3|5151.2|5145.2|5149.4|5143.4|2
1755755700000|2025-08-21 05:55:00|5150.8|5144.8|5153.8|5147.8|5153.8|5147.8|5150.8|5144.8|0
1755756000000|2025-08-21 06:00:00|5153.7|5147.7|5152.8|5146.8|5153.7|5147.7|5151.8|5145.8|0
1755756300000|2025-08-21 06:05:00|5153.6|5147.6|5159.7|5153.7|5159.7|5153.7|5153.6|5147.6|0
1755756600000|2025-08-21 06:10:00|5160.2|5154.2|5163.6|5157.6|5163.6|5157.6|5160.2|5154.2|0
1755756900000|2025-08-21 06:15:00|5164.1|5158.1|5171.8|5165.8|5171.8|5165.8|5164.1|5158.1|14
1755757200000|2025-08-21 06:20:00|5171.7|5165.7|5165.6|5159.6|5172.2|5166.2|5165.2|5159.2|3
1755757500000|2025-08-21 06:25:00|5165.7|5159.7|5167.6|5161.6|5167.7|5161.7|5165.6|5159.6|1
1755757800000|2025-08-21 06:30:00|5167.7|5161.7|5164.7|5158.7|5168.2|5162.2|5163.8|5157.8|2
1755758100000|2025-08-21 06:35:00|5164.8|5158.8|5164.7|5158.7|5167.2|5161.2|5163.6|5157.6|2
1755758400000|2025-08-21 06:40:00|5164.6|5158.6|5156.7|5150.7|5164.6|5158.6|5155.7|5149.7|2
1755758700000|2025-08-21 06:45:00|5155.7|5149.7|5155.2|5149.2|5157.7|5151.7|5155.2|5149.2|2
1755759000000|2025-08-21 06:50:00|5155.1|5149.1|5157.7|5151.7|5159.2|5153.2|5154.7|5148.7|0
1755759300000|2025-08-21 06:55:00|5157.2|5151.2|5154.7|5148.7|5157.7|5151.7|5154.7|5148.7|17
1755759600000|2025-08-21 07:00:00|5157.7|5151.7|5159.2|5153.2|5159.3|5153.3|5154.8|5148.8|7
1755759900000|2025-08-21 07:05:00|5160.1|5154.1|5159.8|5153.8|5162.1|5156.1|5158.7|5152.7|0
1755760200000|2025-08-21 07:10:00|5159.7|5153.7|5162.7|5156.7|5163.7|5157.7|5159.2|5153.2|23
1755760500000|2025-08-21 07:15:00|5162.8|5156.8|5164.7|5158.7|5164.7|5158.7|5162.3|5156.3|1
1755760800000|2025-08-21 07:20:00|5164.6|5158.6|5161.7|5155.7|5164.7|5158.7|5161.6|5155.6|4
1755761100000|2025-08-21 07:25:00|5162.3|5156.3|5161.8|5155.8|5163.3|5157.3|5161.3|5155.3|5
1755761400000|2025-08-21 07:30:00|5161.9|5155.9|5167.3|5161.3|5167.3|5161.3|5161.9|5155.9|5
1755761700000|2025-08-21 07:35:00|5166.8|5160.8|5163.3|5157.3|5166.8|5160.8|5163.3|5157.3|5
1755762000000|2025-08-21 07:40:00|5163.7|5157.7|5162.7|5156.7|5164.2|5158.2|5162.2|5156.2|31
1755762300000|2025-08-21 07:45:00|5162.8|5156.8|5160.8|5154.8|5163.3|5157.3|5160.2|5154.2|6
1755762600000|2025-08-21 07:50:00|5160.7|5154.7|5160.2|5154.2|5161.3|5155.3|5156.7|5150.7|31
1755762900000|2025-08-21 07:55:00|5160.7|5154.7|5161.2|5155.2|5161.7|5155.7|5159.7|5153.7|8
1755763200000|2025-08-21 08:00:00|5161.6|5155.6|5159.7|5153.7|5161.6|5155.6|5156.2|5150.2|19
1755763500000|2025-08-21 08:05:00|5160.2|5154.2|5163.2|5157.2|5163.7|5157.7|5160.2|5154.2|2
1755763800000|2025-08-21 08:10:00|5162.7|5156.7|5162.7|5156.7|5163.8|5157.8|5160.9|5154.9|2
1755764100000|2025-08-21 08:15:00|5162.2|5156.2|5161.3|5155.3|5162.2|5156.2|5159.2|5153.2|1
1755764400000|2025-08-21 08:20:00|5161.2|5155.2|5157.3|5151.3|5162.2|5156.2|5157.3|5151.3|5
1755764700000|2025-08-21 08:25:00|5157.2|5151.2|5157.7|5151.7|5158.7|5152.7|5156.3|5150.3|2
1755765000000|2025-08-21 08:30:00|5157.9|5151.9|5161.2|5155.2|5161.2|5155.2|5157.9|5151.9|1
1755765300000|2025-08-21 08:35:00|5159.7|5153.7|5165.7|5159.7|5166.2|5160.2|5159.7|5153.7|3
1755765600000|2025-08-21 08:40:00|5166.2|5160.2|5162.9|5156.9|5166.7|5160.7|5162.9|5156.9|11
1755765900000|2025-08-21 08:45:00|5162.8|5156.8|5167.9|5161.9|5168.9|5162.9|5162.3|5156.3|5
1755766200000|2025-08-21 08:50:00|5167.8|5161.8|5164.2|5158.2|5167.8|5161.8|5163.1|5157.1|4
1755766500000|2025-08-21 08:55:00|5163.7|5157.7|5162.7|5156.7|5163.7|5157.7|5159.7|5153.7|6
1755766800000|2025-08-21 09:00:00|5162.3|5156.3|5158.8|5152.8|5162.3|5156.3|5155.3|5149.3|2
1755767100000|2025-08-21 09:05:00|5159.3|5153.3|5158.3|5152.3|5160.3|5154.3|5158.3|5152.3|3
1755767400000|2025-08-21 09:10:00|5158.2|5152.2|5159.7|5153.7|5160.3|5154.3|5158.2|5152.2|39
1755767700000|2025-08-21 09:15:00|5159.3|5153.3|5163.3|5157.3|5163.9|5157.9|5159.2|5153.2|12
1755768000000|2025-08-21 09:20:00|5162.8|5156.8|5167.2|5161.2|5167.2|5161.2|5162|5156|50
1755768300000|2025-08-21 09:25:00|5167.1|5161.1|5164.6|5158.6|5167.2|5161.2|5164.5|5158.5|1
1755768600000|2025-08-21 09:30:00|5165|5159|5166.2|5160.2|5167.1|5161.1|5164|5158|13
1755768900000|2025-08-21 09:35:00|5166.3|5160.3|5167.1|5161.1|5168.1|5162.1|5166.2|5160.2|4
1755769200000|2025-08-21 09:40:00|5166.1|5160.1|5167.2|5161.2|5168.1|5162.1|5164.2|5158.2|14
1755769500000|2025-08-21 09:45:00|5167.6|5161.6|5171.2|5165.2|5171.2|5165.2|5167|5161|25
1755769800000|2025-08-21 09:50:00|5172|5166|5171|5165|5174|5168|5170|5164|13
1755770100000|2025-08-21 09:55:00|5172|5166|5171|5165|5173.5|5167.5|5170|5164|10
1755770400000|2025-08-21 10:00:00|5171.5|5165.5|5171.6|5165.6|5172.5|5166.5|5170.5|5164.5|15
1755770700000|2025-08-21 10:05:00|5171.5|5165.5|5170.5|5164.5|5174|5168|5168.5|5162.5|35
1755771000000|2025-08-21 10:10:00|5170.6|5164.6|5169|5163|5171|5165|5169|5163|7
1755771300000|2025-08-21 10:15:00|5169.1|5163.1|5169|5163|5169.1|5163.1|5169|5163|1
1755771600000|2025-08-21 10:20:00|5167.6|5161.6|5171|5165|5171|5165|5167.5|5161.5|4
1755771900000|2025-08-21 10:25:00|5170.1|5164.1|5171.1|5165.1|5173.1|5167.1|5170|5164|9
1755772200000|2025-08-21 10:30:00|5171.3|5165.3|5176.1|5170.1|5176.1|5170.1|5171.3|5165.3|17
1755772500000|2025-08-21 10:35:00|5176|5170|5173.5|5167.5|5176.1|5170.1|5171.6|5165.6|61
1755772800000|2025-08-21 10:40:00|5173.6|5167.6|5175|5169|5176.1|5170.1|5173.5|5167.5|12
1755773100000|2025-08-21 10:45:00|5175.1|5169.1|5174.5|5168.5|5175.5|5169.5|5172.5|5166.5|70
1755773400000|2025-08-21 10:50:00|5174.6|5168.6|5174|5168|5175|5169|5174|5168|3
1755773700000|2025-08-21 10:55:00|5174.1|5168.1|5173.1|5167.1|5176|5170|5172|5166|23
1755774000000|2025-08-21 11:00:00|5173.6|5167.6|5170.5|5164.5|5174|5168|5170.1|5164.1|15
1755774300000|2025-08-21 11:05:00|5171|5165|5170.1|5164.1|5171|5165|5170|5164|0
1755774600000|2025-08-21 11:10:00|5170.2|5164.2|5172.5|5166.5|5172.5|5166.5|5169|5163|11
1755774900000|2025-08-21 11:15:00|5172.6|5166.6|5173.5|5167.5|5175|5169|5172.5|5166.5|57
1755775200000|2025-08-21 11:20:00|5173|5167|5176|5170|5176.1|5170.1|5173|5167|17
1755775500000|2025-08-21 11:25:00|5175|5169|5175.5|5169.5|5175.5|5169.5|5174|5168|11
1755775800000|2025-08-21 11:30:00|5175.1|5169.1|5174|5168|5176.1|5170.1|5172.5|5166.5|20
1755776100000|2025-08-21 11:35:00|5174.1|5168.1|5172.1|5166.1|5176|5170|5172.1|5166.1|6
1755776400000|2025-08-21 11:40:00|5172|5166|5174.1|5168.1|5174.1|5168.1|5172|5166|9
1755776700000|2025-08-21 11:45:00|5173.5|5167.5|5174.1|5168.1|5174.5|5168.5|5172.6|5166.6|12
1755777000000|2025-08-21 11:50:00|5174|5168|5172.2|5166.2|5174.1|5168.1|5170.6|5164.6|3
1755777300000|2025-08-21 11:55:00|5172.7|5166.7|5174.1|5168.1|5174.2|5168.2|5172.7|5166.7|3
1755777600000|2025-08-21 12:00:00|5173.6|5167.6|5171.7|5165.7|5174.2|5168.2|5170.2|5164.2|1
1755777900000|2025-08-21 12:05:00|5172.2|5166.2|5176.2|5170.2|5176.2|5170.2|5171.7|5165.7|56
1755778200000|2025-08-21 12:10:00|5177.1|5171.1|5179.7|5173.7|5184.1|5178.1|5177.1|5171.1|43
1755778500000|2025-08-21 12:15:00|5180.2|5174.2|5181.1|5175.1|5181.1|5175.1|5179.1|5173.1|17
1755778800000|2025-08-21 12:20:00|5180.6|5174.6|5183.6|5177.6|5184.1|5178.1|5179.1|5173.1|16
1755779100000|2025-08-21 12:25:00|5183.1|5177.1|5179.6|5173.6|5183.6|5177.6|5179.6|5173.6|15
1755779400000|2025-08-21 12:30:00|5179.3|5173.3|5175.1|5169.1|5179.3|5173.3|5170.1|5164.1|17
1755779700000|2025-08-21 12:35:00|5174.6|5168.6|5179.2|5173.2|5179.2|5173.2|5174.6|5168.6|6
1755780000000|2025-08-21 12:40:00|5178.7|5172.7|5180.1|5174.1|5180.6|5174.6|5176.2|5170.2|19
1755783000000|2025-08-21 13:30:00|5182.2|5176.2|5216.8|5210.8|5227.1|5221.1|5180.1|5174.1|923
1755783300000|2025-08-21 13:35:00|5216.9|5210.9|5215.1|5209.1|5217.7|5211.7|5204.8|5198.8|489
1755783600000|2025-08-21 13:40:00|5214.1|5208.1|5206.1|5200.1|5218.1|5212.1|5203.5|5197.5|95
1755783900000|2025-08-21 13:45:00|5206.2|5200.2|5210.6|5204.6|5212.5|5206.5|5204|5198|206
1755784200000|2025-08-21 13:50:00|5210.2|5204.2|5216.6|5210.6|5216.6|5210.6|5207.2|5201.2|147
1755784500000|2025-08-21 13:55:00|5217.1|5211.1|5242.6|5236.6|5246.6|5240.6|5217.1|5211.1|865
1755784800000|2025-08-21 14:00:00|5242.1|5236.1|5255.3|5249.3|5263.1|5257.1|5242.1|5236.1|1140
1755785100000|2025-08-21 14:05:00|5255.2|5249.2|5259.3|5253.3|5267.4|5261.4|5252.3|5246.3|217
1755785400000|2025-08-21 14:10:00|5257.3|5251.3|5276.3|5270.3|5276.3|5270.3|5242.7|5236.7|527
1755785700000|2025-08-21 14:15:00|5276.8|5270.8|5262.6|5256.6|5278.8|5272.8|5260.8|5254.8|198
1755786000000|2025-08-21 14:20:00|5263.1|5257.1|5289.6|5283.6|5291.6|5285.6|5263.1|5257.1|380
1755786300000|2025-08-21 14:25:00|5288.6|5282.6|5300.3|5294.3|5302.2|5296.2|5284.5|5278.5|353
1755786600000|2025-08-21 14:30:00|5300.2|5294.2|5352.1|5346.1|5352.1|5346.1|5296.8|5290.8|1226
1755786900000|2025-08-21 14:35:00|5354.3|5348.3|5344.5|5338.5|5384.7|5378.7|5342.6|5336.6|1017
1755787200000|2025-08-21 14:40:00|5345.5|5339.5|5321.3|5315.3|5362.9|5356.9|5321.3|5315.3|349
1755787500000|2025-08-21 14:45:00|5321.8|5315.8|5340|5334|5343|5337|5321.8|5315.8|284
1755787800000|2025-08-21 14:50:00|5340.6|5334.6|5318.2|5312.2|5345|5339|5318.1|5312.1|190
1755788100000|2025-08-21 14:55:00|5321.6|5315.6|5328.1|5322.1|5328.1|5322.1|5315|5309|266
1755788400000|2025-08-21 15:00:00|5328.3|5322.3|5338.7|5332.7|5344.7|5338.7|5328.3|5322.3|388
1755788700000|2025-08-21 15:05:00|5339.7|5333.7|5339.5|5333.5|5343.5|5337.5|5336|5330|222
1755789000000|2025-08-21 15:10:00|5340.5|5334.5|5350.7|5344.7|5351.7|5345.7|5339.5|5333.5|278
1755789300000|2025-08-21 15:15:00|5351.2|5345.2|5350.3|5344.3|5353.8|5347.8|5345.2|5339.2|230
1755789600000|2025-08-21 15:20:00|5349.9|5343.9|5340.8|5334.8|5350.8|5344.8|5332.8|5326.8|99
1755789900000|2025-08-21 15:25:00|5341.8|5335.8|5338.4|5332.4|5344.7|5338.7|5335.9|5329.9|500
1755790200000|2025-08-21 15:30:00|5338.5|5332.5|5342.5|5336.5|5351.6|5345.6|5338.5|5332.5|263
1755790500000|2025-08-21 15:35:00|5343.5|5337.5|5375|5369|5376.4|5370.4|5339.5|5333.5|428
1755790800000|2025-08-21 15:40:00|5374.1|5368.1|5376.8|5370.8|5380.4|5374.4|5373.4|5367.4|264
1755791100000|2025-08-21 15:45:00|5377.3|5371.3|5370.8|5364.8|5377.4|5371.4|5367.4|5361.4|236
1755791400000|2025-08-21 15:50:00|5370.4|5364.4|5370.4|5364.4|5376.2|5370.2|5365.4|5359.4|143
1755791700000|2025-08-21 15:55:00|5371.3|5365.3|5371.4|5365.4|5380.5|5374.5|5370.5|5364.5|175
1755792000000|2025-08-21 16:00:00|5371.5|5365.5|5375.3|5369.3|5378.3|5372.3|5371|5365|170
1755792300000|2025-08-21 16:05:00|5374.3|5368.3|5376.3|5370.3|5379.7|5373.7|5370.2|5364.2|133
1755792600000|2025-08-21 16:10:00|5375.8|5369.8|5376.9|5370.9|5379.4|5373.4|5372.3|5366.3|448
1755792900000|2025-08-21 16:15:00|5377|5371|5395.3|5389.3|5397.3|5391.3|5377|5371|231
1755793200000|2025-08-21 16:20:00|5394.3|5388.3|5399.2|5393.2|5401.3|5395.3|5391.3|5385.3|307
1755793500000|2025-08-21 16:25:00|5399.3|5393.3|5396.3|5390.3|5402.3|5396.3|5386.3|5380.3|74
1755793800000|2025-08-21 16:30:00|5396.4|5390.4|5399.5|5393.5|5407.6|5401.6|5395.6|5389.6|312
1755794100000|2025-08-21 16:35:00|5398.6|5392.6|5405.3|5399.3|5405.3|5399.3|5390.3|5384.3|163
1755794400000|2025-08-21 16:40:00|5404.4|5398.4|5409.3|5403.3|5410.3|5404.3|5402.3|5396.3|84
1755794700000|2025-08-21 16:45:00|5409.2|5403.2|5416.4|5410.4|5419.4|5413.4|5408.3|5402.3|197
1755795000000|2025-08-21 16:50:00|5416.9|5410.9|5421.4|5415.4|5422.9|5416.9|5414.3|5408.3|167
1755795300000|2025-08-21 16:55:00|5423.4|5417.4|5415.9|5409.9|5424.9|5418.9|5414.3|5408.3|489
1755795600000|2025-08-21 17:00:00|5416.3|5410.3|5401.5|5395.5|5416.4|5410.4|5395.4|5389.4|200
1755795900000|2025-08-21 17:05:00|5401.9|5395.9|5403.5|5397.5|5411.3|5405.3|5401.9|5395.9|100
1755796200000|2025-08-21 17:10:00|5404.3|5398.3|5402.5|5396.5|5405.3|5399.3|5397.5|5391.5|50
1755796500000|2025-08-21 17:15:00|5402.9|5396.9|5409.5|5403.5|5410.5|5404.5|5400.4|5394.4|243
1755796800000|2025-08-21 17:20:00|5408.5|5402.5|5402.6|5396.6|5408.5|5402.5|5399.5|5393.5|151
1755797100000|2025-08-21 17:25:00|5401.6|5395.6|5405.8|5399.8|5407.7|5401.7|5400.3|5394.3|605
1755797400000|2025-08-21 17:30:00|5406.2|5400.2|5411.6|5405.6|5415.1|5409.1|5406.2|5400.2|124
1755797700000|2025-08-21 17:35:00|5412.1|5406.1|5407.7|5401.7|5413.1|5407.1|5404.6|5398.6|423
1755798000000|2025-08-21 17:40:00|5407.3|5401.3|5405.1|5399.1|5407.9|5401.9|5404|5398|322
1755798300000|2025-08-21 17:45:00|5405|5399|5395.8|5389.8|5406.1|5400.1|5395.7|5389.7|309
1755798600000|2025-08-21 17:50:00|5396.8|5390.8|5400.1|5394.1|5405.8|5399.8|5396.4|5390.4|172
1755798900000|2025-08-21 17:55:00|5400.9|5394.9|5393.8|5387.8|5401.9|5395.9|5393|5387|360
1755799200000|2025-08-21 18:00:00|5394.2|5388.2|5395.5|5389.5|5397.5|5391.5|5390.8|5384.8|604
1755799500000|2025-08-21 18:05:00|5396.5|5390.5|5395.7|5389.7|5401.2|5395.2|5392.2|5386.2|477
1755799800000|2025-08-21 18:10:00|5396.1|5390.1|5389.1|5383.1|5397.6|5391.6|5385.1|5379.1|1049
1755800100000|2025-08-21 18:15:00|5388.2|5382.2|5376.9|5370.9|5392.2|5386.2|5376.2|5370.2|396
1755820800000|2025-08-22 00:00:00|5375.7|5369.7|5368.8|5362.8|5378.8|5372.8|5360|5354|223
1755821100000|2025-08-22 00:05:00|5369|5363|5360.3|5354.3|5369|5363|5357|5351|79
1755821400000|2025-08-22 00:10:00|5359.9|5353.9|5360.1|5354.1|5363.2|5357.2|5356.8|5350.8|15
1755821700000|2025-08-22 00:15:00|5360|5354|5352.6|5346.6|5361.4|5355.4|5352.6|5346.6|159
1755822000000|2025-08-22 00:20:00|5352.2|5346.2|5356.1|5350.1|5359.7|5353.7|5351.8|5345.8|161
1755822300000|2025-08-22 00:25:00|5356.5|5350.5|5356.1|5350.1|5357.6|5351.6|5355.6|5349.6|4
1755822600000|2025-08-22 00:30:00|5355.6|5349.6|5355.6|5349.6|5357.7|5351.7|5354.6|5348.6|2
1755822900000|2025-08-22 00:35:00|5354.8|5348.8|5357.1|5351.1|5357.1|5351.1|5354.6|5348.6|3
1755823200000|2025-08-22 00:40:00|5357.2|5351.2|5357.6|5351.6|5357.7|5351.7|5357.1|5351.1|2
1755823500000|2025-08-22 00:45:00|5357.7|5351.7|5355.8|5349.8|5357.8|5351.8|5355.8|5349.8|4
1755823800000|2025-08-22 00:50:00|5355.4|5349.4|5348.9|5342.9|5355.4|5349.4|5348.9|5342.9|12
1755824100000|2025-08-22 00:55:00|5348.1|5342.1|5351.1|5345.1|5351.1|5345.1|5346.1|5340.1|15
1755824400000|2025-08-22 01:00:00|5352.6|5346.6|5345.9|5339.9|5353.1|5347.1|5344.5|5338.5|82
1755824700000|2025-08-22 01:05:00|5345.8|5339.8|5345|5339|5347.5|5341.5|5344.4|5338.4|58
1755825000000|2025-08-22 01:10:00|5346|5340|5352.9|5346.9|5352.9|5346.9|5346|5340|5
1755825300000|2025-08-22 01:15:00|5352.8|5346.8|5353.8|5347.8|5355.9|5349.9|5351.3|5345.3|21
1755825600000|2025-08-22 01:20:00|5353.7|5347.7|5351.3|5345.3|5353.7|5347.7|5350.3|5344.3|23
1755825900000|2025-08-22 01:25:00|5350.8|5344.8|5354.3|5348.3|5354.8|5348.8|5350.3|5344.3|2
1755826200000|2025-08-22 01:30:00|5354.2|5348.2|5351|5345|5356.3|5350.3|5350.5|5344.5|2
1755826500000|2025-08-22 01:35:00|5351.4|5345.4|5351.5|5345.5|5352.9|5346.9|5351.4|5345.4|2
1755826800000|2025-08-22 01:40:00|5351.1|5345.1|5352.9|5346.9|5353|5347|5349.6|5343.6|2
1755827100000|2025-08-22 01:45:00|5353|5347|5363.9|5357.9|5367.3|5361.3|5353|5347|14
1755827400000|2025-08-22 01:50:00|5363|5357|5358.6|5352.6|5364.8|5358.8|5356.5|5350.5|11
1755827700000|2025-08-22 01:55:00|5358.1|5352.1|5360.1|5354.1|5360.1|5354.1|5356.7|5350.7|5
1755828000000|2025-08-22 02:00:00|5359.6|5353.6|5358.6|5352.6|5359.6|5353.6|5357.1|5351.1|31
1755828300000|2025-08-22 02:05:00|5359.1|5353.1|5365.3|5359.3|5367.7|5361.7|5359.1|5353.1|118
1755828600000|2025-08-22 02:10:00|5365.2|5359.2|5364.3|5358.3|5370.7|5364.7|5364.3|5358.3|71
1755828900000|2025-08-22 02:15:00|5364.2|5358.2|5365.5|5359.5|5366.4|5360.4|5363.5|5357.5|27
1755829200000|2025-08-22 02:20:00|5365.4|5359.4|5362|5356|5366.4|5360.4|5362|5356|1
1755829500000|2025-08-22 02:25:00|5362.5|5356.5|5362|5356|5364.4|5358.4|5361.5|5355.5|9
1755829800000|2025-08-22 02:30:00|5362.1|5356.1|5360.5|5354.5|5365.6|5359.6|5359.6|5353.6|4
1755830100000|2025-08-22 02:35:00|5360.6|5354.6|5359.1|5353.1|5361.4|5355.4|5359|5353|0
1755830400000|2025-08-22 02:40:00|5359.6|5353.6|5361.5|5355.5|5362.4|5356.4|5356.6|5350.6|2
1755830700000|2025-08-22 02:45:00|5361.6|5355.6|5361.5|5355.5|5364|5358|5360|5354|0
1755831000000|2025-08-22 02:50:00|5361.9|5355.9|5366.5|5360.5|5374.5|5368.5|5361.9|5355.9|8
1755831300000|2025-08-22 02:55:00|5365.5|5359.5|5362.5|5356.5|5366.4|5360.4|5361|5355|1
1755831600000|2025-08-22 03:00:00|5361.5|5355.5|5358.4|5352.4|5362|5356|5356|5350|2
1755831900000|2025-08-22 03:05:00|5358.9|5352.9|5363.9|5357.9|5365|5359|5358.3|5352.3|3
1755832200000|2025-08-22 03:10:00|5363.4|5357.4|5366.9|5360.9|5367.3|5361.3|5362.4|5356.4|1
1755832500000|2025-08-22 03:15:00|5367|5361|5368.4|5362.4|5370.5|5364.5|5367|5361|1
1755832800000|2025-08-22 03:20:00|5368|5362|5363.5|5357.5|5369|5363|5363|5357|3
1755833100000|2025-08-22 03:25:00|5364|5358|5361.5|5355.5|5364.5|5358.5|5360|5354|5
1755833400000|2025-08-22 03:30:00|5361|5355|5361.5|5355.5|5362|5356|5358|5352|10
1755833700000|2025-08-22 03:35:00|5361|5355|5361.5|5355.5|5364|5358|5360.6|5354.6|7
1755834000000|2025-08-22 03:40:00|5361|5355|5361.5|5355.5|5361.6|5355.6|5360|5354|0
1755834300000|2025-08-22 03:45:00|5361|5355|5361.5|5355.5|5362|5356|5361|5355|1
1755834600000|2025-08-22 03:50:00|5360.6|5354.6|5361.5|5355.5|5361.5|5355.5|5359.5|5353.5|2
1755834900000|2025-08-22 03:55:00|5362|5356|5359.5|5353.5|5362|5356|5359.5|5353.5|0
1755835200000|2025-08-22 04:00:00|5358.6|5352.6|5360.6|5354.6|5362|5356|5358.6|5352.6|1
1755835500000|2025-08-22 04:05:00|5360.5|5354.5|5361.5|5355.5|5361.5|5355.5|5360.5|5354.5|0
1755835800000|2025-08-22 04:10:00|5361.6|5355.6|5363|5357|5367|5361|5361.6|5355.6|5
1755836100000|2025-08-22 04:15:00|5363.2|5357.2|5361.6|5355.6|5365.1|5359.1|5361.6|5355.6|1
1755836400000|2025-08-22 04:20:00|5361.7|5355.7|5366.5|5360.5|5366.6|5360.6|5361.7|5355.7|5
1755836700000|2025-08-22 04:25:00|5365.6|5359.6|5363.6|5357.6|5366.1|5360.1|5363.6|5357.6|2
1755837000000|2025-08-22 04:30:00|5362.2|5356.2|5362.9|5356.9|5365.3|5359.3|5361.6|5355.6|43
1755837300000|2025-08-22 04:35:00|5363.4|5357.4|5363.5|5357.5|5364.9|5358.9|5362.9|5356.9|0
1755837600000|2025-08-22 04:40:00|5363.9|5357.9|5363.9|5357.9|5364.9|5358.9|5363.9|5357.9|0
1755837900000|2025-08-22 04:45:00|5364.4|5358.4|5364.9|5358.9|5364.9|5358.9|5364|5358|0
1755838200000|2025-08-22 04:50:00|5364.5|5358.5|5363.3|5357.3|5364.9|5358.9|5362.9|5356.9|0
1755838500000|2025-08-22 04:55:00|5363.4|5357.4|5363.4|5357.4|5363.9|5357.9|5362.5|5356.5|0
1755838800000|2025-08-22 05:00:00|5363.3|5357.3|5367.8|5361.8|5367.8|5361.8|5362.9|5356.9|13
1755839100000|2025-08-22 05:05:00|5367.3|5361.3|5367.9|5361.9|5368.3|5362.3|5364.8|5358.8|8
1755839400000|2025-08-22 05:10:00|5368.8|5362.8|5374.9|5368.9|5375.9|5369.9|5368.8|5362.8|11
1755839700000|2025-08-22 05:15:00|5374.5|5368.5|5376|5370|5378.5|5372.5|5374.5|5368.5|4
1755840000000|2025-08-22 05:20:00|5376.9|5370.9|5373|5367|5377.9|5371.9|5372.9|5366.9|4
1755840300000|2025-08-22 05:25:00|5372.9|5366.9|5372.8|5366.8|5374.9|5368.9|5371.4|5365.4|10
1755840600000|2025-08-22 05:30:00|5372.9|5366.9|5372.4|5366.4|5374.8|5368.8|5370.8|5364.8|0
1755840900000|2025-08-22 05:35:00|5373.1|5367.1|5374.1|5368.1|5374.5|5368.5|5373|5367|8
1755841200000|2025-08-22 05:40:00|5374.5|5368.5|5372.5|5366.5|5374.5|5368.5|5372.1|5366.1|1
1755841500000|2025-08-22 05:45:00|5371.5|5365.5|5372.9|5366.9|5374.9|5368.9|5371.5|5365.5|4
1755841800000|2025-08-22 05:50:00|5373.4|5367.4|5375.9|5369.9|5375.9|5369.9|5373.4|5367.4|0
1755842100000|2025-08-22 05:55:00|5376.9|5370.9|5374.5|5368.5|5377.9|5371.9|5371.9|5365.9|1
1755842400000|2025-08-22 06:00:00|5374.6|5368.6|5374.4|5368.4|5375|5369|5372.5|5366.5|0
1755842700000|2025-08-22 06:05:00|5373.4|5367.4|5369.2|5363.2|5374.9|5368.9|5364.5|5358.5|24
1755843000000|2025-08-22 06:10:00|5368.8|5362.8|5368.6|5362.6|5369.3|5363.3|5366.2|5360.2|14
1755843300000|2025-08-22 06:15:00|5368.2|5362.2|5370.1|5364.1|5370.2|5364.2|5367.6|5361.6|0
1755843600000|2025-08-22 06:20:00|5369.6|5363.6|5373.2|5367.2|5374.6|5368.6|5369.2|5363.2|5
1755843900000|2025-08-22 06:25:00|5373.1|5367.1|5373.1|5367.1|5373.6|5367.6|5371.2|5365.2|2
1755844200000|2025-08-22 06:30:00|5373.6|5367.6|5377.2|5371.2|5379.1|5373.1|5371.6|5365.6|9
1755844500000|2025-08-22 06:35:00|5378.1|5372.1|5375.5|5369.5|5379.1|5373.1|5374.6|5368.6|0
1755844800000|2025-08-22 06:40:00|5375.1|5369.1|5374|5368|5375.5|5369.5|5372.1|5366.1|0
1755845100000|2025-08-22 06:45:00|5373.5|5367.5|5380.6|5374.6|5383.5|5377.5|5373.5|5367.5|10
1755845400000|2025-08-22 06:50:00|5380.5|5374.5|5380.1|5374.1|5382.7|5376.7|5378.1|5372.1|5
1755845700000|2025-08-22 06:55:00|5379.7|5373.7|5379.1|5373.1|5381.6|5375.6|5378.1|5372.1|2
1755846000000|2025-08-22 07:00:00|5379|5373|5373.8|5367.8|5380.8|5374.8|5373.8|5367.8|27
1755846300000|2025-08-22 07:05:00|5374.7|5368.7|5372.8|5366.8|5375.7|5369.7|5371.8|5365.8|5
1755846600000|2025-08-22 07:10:00|5372.9|5366.9|5374.7|5368.7|5375.8|5369.8|5371.4|5365.4|1
1755846900000|2025-08-22 07:15:00|5374.8|5368.8|5377.7|5371.7|5377.7|5371.7|5373.7|5367.7|1
1755847200000|2025-08-22 07:20:00|5378.2|5372.2|5378.5|5372.5|5381.8|5375.8|5377.6|5371.6|15
1755847500000|2025-08-22 07:25:00|5378.6|5372.6|5380.2|5374.2|5381.1|5375.1|5377.6|5371.6|3
1755847800000|2025-08-22 07:30:00|5380|5374|5382.3|5376.3|5384.8|5378.8|5377.7|5371.7|9
1755848100000|2025-08-22 07:35:00|5381.9|5375.9|5384.1|5378.1|5384.1|5378.1|5379.3|5373.3|25
1755848400000|2025-08-22 07:40:00|5384.2|5378.2|5386.2|5380.2|5388.6|5382.6|5383.6|5377.6|40
1755848700000|2025-08-22 07:45:00|5387.1|5381.1|5384|5378|5388.1|5382.1|5383.6|5377.6|22
1755849000000|2025-08-22 07:50:00|5383.6|5377.6|5383.6|5377.6|5384.6|5378.6|5383.5|5377.5|8
1755849300000|2025-08-22 07:55:00|5384.1|5378.1|5382|5376|5387.6|5381.6|5381.4|5375.4|16
1755849600000|2025-08-22 08:00:00|5383|5377|5382.9|5376.9|5384.4|5378.4|5379.4|5373.4|37
1755849900000|2025-08-22 08:05:00|5383.3|5377.3|5388|5382|5388.6|5382.6|5381.5|5375.5|14
1755850200000|2025-08-22 08:10:00|5388.1|5382.1|5392.5|5386.5|5397.1|5391.1|5388|5382|39
1755850500000|2025-08-22 08:15:00|5392.9|5386.9|5398.6|5392.6|5399.6|5393.6|5392.9|5386.9|20
1755850800000|2025-08-22 08:20:00|5398.1|5392.1|5396.4|5390.4|5398.1|5392.1|5395.5|5389.5|9
1755851100000|2025-08-22 08:25:00|5395.5|5389.5|5398.5|5392.5|5399.6|5393.6|5395.5|5389.5|4
1755851400000|2025-08-22 08:30:00|5398|5392|5396|5390|5402|5396|5395.6|5389.6|9
1755851700000|2025-08-22 08:35:00|5395.5|5389.5|5394.7|5388.7|5395.6|5389.6|5394.5|5388.5|6
1755852000000|2025-08-22 08:40:00|5394.6|5388.6|5399.8|5393.8|5401.2|5395.2|5394.5|5388.5|14
1755852300000|2025-08-22 08:45:00|5399.3|5393.3|5398.3|5392.3|5399.3|5393.3|5394.8|5388.8|0
1755852600000|2025-08-22 08:50:00|5398.8|5392.8|5399.3|5393.3|5399.8|5393.8|5398.3|5392.3|11
1755852900000|2025-08-22 08:55:00|5399.4|5393.4|5395.8|5389.8|5399.8|5393.8|5394.4|5388.4|15
1755853200000|2025-08-22 09:00:00|5396|5390|5393.4|5387.4|5397.4|5391.4|5391.5|5385.5|50
1755853500000|2025-08-22 09:05:00|5393|5387|5393.9|5387.9|5396.9|5390.9|5392.9|5386.9|1
1755853800000|2025-08-22 09:10:00|5393.4|5387.4|5397.9|5391.9|5398.9|5392.9|5393|5387|39
1755854100000|2025-08-22 09:15:00|5398.4|5392.4|5397.5|5391.5|5404|5398|5397.4|5391.4|45
1755854400000|2025-08-22 09:20:00|5397.4|5391.4|5395.4|5389.4|5404.7|5398.7|5393.4|5387.4|51
1755854700000|2025-08-22 09:25:00|5394.8|5388.8|5394.5|5388.5|5394.8|5388.8|5391|5385|37
1755855000000|2025-08-22 09:30:00|5395.1|5389.1|5395.7|5389.7|5397.5|5391.5|5393.5|5387.5|2
1755855300000|2025-08-22 09:35:00|5396.1|5390.1|5394.6|5388.6|5399.1|5393.1|5394.6|5388.6|2
1755855600000|2025-08-22 09:40:00|5396.1|5390.1|5391.6|5385.6|5396.6|5390.6|5390.2|5384.2|20
1755855900000|2025-08-22 09:45:00|5391.7|5385.7|5385.7|5379.7|5392.6|5386.6|5382.2|5376.2|128
1755856200000|2025-08-22 09:50:00|5385.2|5379.2|5383.1|5377.1|5385.2|5379.2|5382.1|5376.1|4
1755856500000|2025-08-22 09:55:00|5383|5377|5385.1|5379.1|5386.1|5380.1|5382.1|5376.1|15
1755856800000|2025-08-22 10:00:00|5385|5379|5384|5378|5385.4|5379.4|5382.9|5376.9|64
1755857100000|2025-08-22 10:05:00|5383.9|5377.9|5386|5380|5386|5380|5381.9|5375.9|17
1755857400000|2025-08-22 10:10:00|5385.4|5379.4|5383.9|5377.9|5386.1|5380.1|5383.3|5377.3|10
1755857700000|2025-08-22 10:15:00|5383.3|5377.3|5382.5|5376.5|5385.9|5379.9|5381.9|5375.9|16
1755858000000|2025-08-22 10:20:00|5382|5376|5382|5376|5384.5|5378.5|5381.1|5375.1|30
1755858300000|2025-08-22 10:25:00|5382.6|5376.6|5390|5384|5390.5|5384.5|5382.6|5376.6|3
1755858600000|2025-08-22 10:30:00|5389.5|5383.5|5388.6|5382.6|5390.5|5384.5|5388|5382|6
1755858900000|2025-08-22 10:35:00|5389|5383|5389.5|5383.5|5391.5|5385.5|5388.5|5382.5|4
1755859200000|2025-08-22 10:40:00|5389.4|5383.4|5389.5|5383.5|5390.5|5384.5|5388.5|5382.5|1
1755859500000|2025-08-22 10:45:00|5388.1|5382.1|5388.7|5382.7|5389.2|5383.2|5385.8|5379.8|56
1755859800000|2025-08-22 10:50:00|5389.2|5383.2|5388.8|5382.8|5389.8|5383.8|5386.7|5380.7|33
1755860100000|2025-08-22 10:55:00|5389.2|5383.2|5391|5385|5391.4|5385.4|5387|5381|19
1755860400000|2025-08-22 11:00:00|5390.5|5384.5|5386.4|5380.4|5391.5|5385.5|5384.5|5378.5|14
1755860700000|2025-08-22 11:05:00|5386.3|5380.3|5384|5378|5389|5383|5384|5378|5
1755861000000|2025-08-22 11:10:00|5384.1|5378.1|5390.4|5384.4|5390.9|5384.9|5384|5378|5
1755861300000|2025-08-22 11:15:00|5389.9|5383.9|5391.4|5385.4|5392.4|5386.4|5389.9|5383.9|2
1755861600000|2025-08-22 11:20:00|5390.4|5384.4|5399.4|5393.4|5399.9|5393.9|5390.4|5384.4|89
1755861900000|2025-08-22 11:25:00|5399.5|5393.5|5399.1|5393.1|5401.3|5395.3|5397.2|5391.2|68
1755862200000|2025-08-22 11:30:00|5398.7|5392.7|5396.1|5390.1|5399.1|5393.1|5393.7|5387.7|0
1755862500000|2025-08-22 11:35:00|5396.2|5390.2|5396.3|5390.3|5396.3|5390.3|5394.2|5388.2|2
1755862800000|2025-08-22 11:40:00|5396.1|5390.1|5400.2|5394.2|5401.7|5395.7|5394.3|5388.3|3
1755863100000|2025-08-22 11:45:00|5400.1|5394.1|5400.8|5394.8|5403.7|5397.7|5397.4|5391.4|22
1755863400000|2025-08-22 11:50:00|5400.9|5394.9|5397.4|5391.4|5401.3|5395.3|5396.8|5390.8|36
1755863700000|2025-08-22 11:55:00|5397.3|5391.3|5401.8|5395.8|5401.8|5395.8|5395.8|5389.8|7
1755864000000|2025-08-22 12:00:00|5400.8|5394.8|5399.8|5393.8|5402.4|5396.4|5398.3|5392.3|6
1755864300000|2025-08-22 12:05:00|5399.7|5393.7|5397.6|5391.6|5400.4|5394.4|5396.3|5390.3|38
1755864600000|2025-08-22 12:10:00|5398.1|5392.1|5398.1|5392.1|5399.5|5393.5|5394.6|5388.6|60
1755864900000|2025-08-22 12:15:00|5398|5392|5397.1|5391.1|5398.5|5392.5|5396.1|5390.1|1
1755865200000|2025-08-22 12:20:00|5397|5391|5395.5|5389.5|5398.5|5392.5|5395.5|5389.5|0
1755865500000|2025-08-22 12:25:00|5396|5390|5393.9|5387.9|5397|5391|5391.6|5385.6|179
1755865800000|2025-08-22 12:30:00|5393.5|5387.5|5398.3|5392.3|5398.8|5392.8|5393|5387|15
1755866100000|2025-08-22 12:35:00|5397.8|5391.8|5393.8|5387.8|5397.8|5391.8|5392.9|5386.9|38
1755866400000|2025-08-22 12:40:00|5394.3|5388.3|5390|5384|5394.3|5388.3|5382.5|5376.5|61
1755869400000|2025-08-22 13:30:00|5375.4|5369.4|5340.1|5334.1|5379.4|5373.4|5334.7|5328.7|685
1755869700000|2025-08-22 13:35:00|5340.5|5334.5|5338.7|5332.7|5353.6|5347.6|5335.3|5329.3|359
1755870000000|2025-08-22 13:40:00|5338.8|5332.8|5334.3|5328.3|5345.8|5339.8|5331.9|5325.9|262
1755870300000|2025-08-22 13:45:00|5333.8|5327.8|5327.7|5321.7|5343.8|5337.8|5321.1|5315.1|243
1755870600000|2025-08-22 13:50:00|5328.1|5322.1|5317.5|5311.5|5331.6|5325.6|5308|5302|378
1755870900000|2025-08-22 13:55:00|5318.5|5312.5|5311.9|5305.9|5318.5|5312.5|5310.4|5304.4|98
1755871200000|2025-08-22 14:00:00|5312.3|5306.3|5325|5319|5330|5324|5311.9|5305.9|486
1755871500000|2025-08-22 14:05:00|5323.9|5317.9|5318.8|5312.8|5324.4|5318.4|5315.6|5309.6|295
1755871800000|2025-08-22 14:10:00|5320.3|5314.3|5302.6|5296.6|5320.8|5314.8|5300|5294|436
1755872100000|2025-08-22 14:15:00|5302.5|5296.5|5294.1|5288.1|5304.5|5298.5|5292.1|5286.1|100
1755872400000|2025-08-22 14:20:00|5294.2|5288.2|5292.8|5286.8|5300.2|5294.2|5284.1|5278.1|190
1755872700000|2025-08-22 14:25:00|5292.9|5286.9|5295.3|5289.3|5302.9|5296.9|5291.7|5285.7|145
1755873000000|2025-08-22 14:30:00|5294.4|5288.4|5295.4|5289.4|5296.3|5290.3|5285.9|5279.9|103
1755873300000|2025-08-22 14:35:00|5295.5|5289.5|5303.7|5297.7|5311.2|5305.2|5295.5|5289.5|199
1755873600000|2025-08-22 14:40:00|5302.4|5296.4|5287.3|5281.3|5304.3|5298.3|5277.4|5271.4|247
1755873900000|2025-08-22 14:45:00|5286.8|5280.8|5301.3|5295.3|5302.5|5296.5|5278.3|5272.3|744
1755874200000|2025-08-22 14:50:00|5300.9|5294.9|5308.2|5302.2|5311.9|5305.9|5296.9|5290.9|670
1755874500000|2025-08-22 14:55:00|5308.7|5302.7|5307.4|5301.4|5312.1|5306.1|5297.4|5291.4|1351
1755874800000|2025-08-22 15:00:00|5307.9|5301.9|5249.4|5243.4|5315|5309|5182.5|5176.5|1134
1755875100000|2025-08-22 15:05:00|5245.9|5239.9|5399.5|5393.5|5512.9|5506.9|5242.3|5236.3|1802
1755875400000|2025-08-22 15:10:00|5397|5391|5355.1|5349.1|5422.1|5416.1|5348.1|5342.1|884
1755875700000|2025-08-22 15:15:00|5355.2|5349.2|5435.7|5429.7|5486.8|5480.8|5337.7|5331.7|984
1755876000000|2025-08-22 15:20:00|5438.3|5432.3|5431.4|5425.4|5476.1|5467.3|5403.4|5397.4|1001
1755876300000|2025-08-22 15:25:00|5430.5|5424.5|5468.8|5462.8|5470.3|5464.3|5421.6|5415.6|278
1755876600000|2025-08-22 15:30:00|5469.9|5463.9|5453.9|5447.9|5478.2|5472.2|5435.4|5429.4|616
1755876900000|2025-08-22 15:35:00|5453|5447|5481|5475|5488.5|5482.5|5452|5446|561
1755877200000|2025-08-22 15:40:00|5481.1|5475.1|5475.7|5469.7|5494|5488|5468.5|5462.5|312
1755877500000|2025-08-22 15:45:00|5476.1|5470.1|5491.5|5485.5|5506.3|5500.3|5461.6|5455.6|396
1755877800000|2025-08-22 15:50:00|5491.4|5485.4|5535.7|5529.7|5538.8|5532.8|5489.9|5483.9|285
1755878100000|2025-08-22 15:55:00|5535.8|5529.8|5567.7|5561.7|5595.4|5589.4|5535.2|5529.2|774
1755878400000|2025-08-22 16:00:00|5559.3|5553.3|5591.8|5585.8|5594.8|5588.8|5551.7|5545.7|338
1755878700000|2025-08-22 16:05:00|5590.8|5584.8|5585.6|5579.6|5597.2|5591.2|5569.6|5563.6|352
1755879000000|2025-08-22 16:10:00|5586.7|5580.7|5551|5545|5586.7|5580.7|5533.2|5527.2|396
1755879300000|2025-08-22 16:15:00|5550.5|5544.5|5554.3|5548.3|5562.8|5556.8|5544.8|5538.8|381
1755879600000|2025-08-22 16:20:00|5553.3|5547.3|5545.6|5539.6|5556.8|5550.8|5537.8|5531.8|354
1755879900000|2025-08-22 16:25:00|5545.7|5539.7|5574.5|5568.5|5576|5570|5544.6|5538.6|481
1755880200000|2025-08-22 16:30:00|5574.9|5568.9|5565.7|5559.7|5582.5|5576.5|5565.7|5559.7|648
1755880500000|2025-08-22 16:35:00|5568.2|5562.2|5582.6|5576.6|5582.7|5576.7|5565.7|5559.7|321
1755880800000|2025-08-22 16:40:00|5582.7|5576.7|5584|5578|5585|5579|5580.6|5574.6|122
1755881100000|2025-08-22 16:45:00|5583.9|5577.9|5575.7|5569.7|5583.9|5577.9|5570.8|5564.8|169
1755881400000|2025-08-22 16:50:00|5573.8|5567.8|5572.6|5566.6|5575.7|5569.7|5571.6|5565.6|18
1755881700000|2025-08-22 16:55:00|5572.1|5566.1|5575.6|5569.6|5579.3|5573.3|5570.2|5564.2|60
1755882000000|2025-08-22 17:00:00|5576.7|5570.7|5568.1|5562.1|5577.7|5571.7|5563.7|5557.7|134
1755882300000|2025-08-22 17:05:00|5569.1|5563.1|5575.2|5569.2|5577.6|5571.6|5566.6|5560.6|149
1755882600000|2025-08-22 17:10:00|5575.8|5569.8|5583.5|5577.5|5585|5579|5572.8|5566.8|622
1755882900000|2025-08-22 17:15:00|5583|5577|5584.3|5578.3|5586.2|5580.2|5580.2|5574.2|299
1755883200000|2025-08-22 17:20:00|5585.3|5579.3|5583.3|5577.3|5587.3|5581.3|5581.4|5575.4|67
1755883500000|2025-08-22 17:25:00|5583.4|5577.4|5582.7|5576.7|5586.4|5580.4|5575.5|5569.5|405
1755883800000|2025-08-22 17:30:00|5581.8|5575.8|5585.6|5579.6|5586.5|5580.5|5581.8|5575.8|224
1755884100000|2025-08-22 17:35:00|5585.4|5579.4|5585.4|5579.4|5588.5|5582.5|5578.4|5572.4|12
1755884400000|2025-08-22 17:40:00|5585.5|5579.5|5585.2|5579.2|5589.5|5583.5|5583.3|5577.3|112
1755884700000|2025-08-22 17:45:00|5584.2|5578.2|5579.2|5573.2|5587.1|5581.1|5578.2|5572.2|166
1755885000000|2025-08-22 17:50:00|5580.3|5574.3|5572.4|5566.4|5582.3|5576.3|5571.4|5565.4|265
1755885300000|2025-08-22 17:55:00|5572.5|5566.5|5549.4|5543.4|5576.4|5570.4|5549.4|5543.4|298
1755885600000|2025-08-22 18:00:00|5549.9|5543.9|5554.6|5548.6|5557.1|5551.1|5544.4|5538.4|337
1755885900000|2025-08-22 18:05:00|5554.1|5548.1|5536.6|5530.6|5556.1|5550.1|5536.3|5530.3|345
1755886200000|2025-08-22 18:10:00|5537.1|5531.1|5523.3|5517.3|5543.9|5537.9|5523.2|5517.2|2079
1755886500000|2025-08-22 18:15:00|5524.2|5518.2|5519.4|5513.4|5533.4|5527.4|5517.3|5511.3|692
1756080000000|2025-08-25 00:00:00|5528.5|5522.5|5540.7|5534.7|5545.8|5539.8|5527.4|5521.4|636
1756080300000|2025-08-25 00:05:00|5540.2|5534.2|5537.7|5531.7|5543.7|5537.7|5533.2|5527.2|255
1756080600000|2025-08-25 00:10:00|5536.2|5530.2|5544.7|5538.7|5546.7|5540.7|5536.2|5530.2|121
1756080900000|2025-08-25 00:15:00|5544.2|5538.2|5531.2|5525.2|5544.7|5538.7|5528.2|5522.2|186
1756081200000|2025-08-25 00:20:00|5531.7|5525.7|5520.1|5514.1|5531.7|5525.7|5519.6|5513.6|254
1756081500000|2025-08-25 00:25:00|5520.6|5514.6|5529.7|5523.7|5532.2|5526.2|5520.1|5514.1|132
1756081800000|2025-08-25 00:30:00|5529.6|5523.6|5527.7|5521.7|5530.7|5524.7|5526.7|5520.7|99
1756082100000|2025-08-25 00:35:00|5526.7|5520.7|5522.3|5516.3|5527.8|5521.8|5522.2|5516.2|78
1756082400000|2025-08-25 00:40:00|5523.3|5517.3|5523.3|5517.3|5525.8|5519.8|5519.3|5513.3|41
1756082700000|2025-08-25 00:45:00|5523.8|5517.8|5518.8|5512.8|5525.8|5519.8|5514.8|5508.8|126
1756083000000|2025-08-25 00:50:00|5519.3|5513.3|5519.8|5513.8|5519.8|5513.8|5517.8|5511.8|39
1756083300000|2025-08-25 00:55:00|5520.8|5514.8|5516.3|5510.3|5520.8|5514.8|5515.8|5509.8|43
1756083600000|2025-08-25 01:00:00|5515.8|5509.8|5518.8|5512.8|5520.8|5514.8|5515.8|5509.8|143
1756083900000|2025-08-25 01:05:00|5519.3|5513.3|5511.3|5505.3|5520.3|5514.3|5511.3|5505.3|55
1756084200000|2025-08-25 01:10:00|5511.8|5505.8|5513.3|5507.3|5515.3|5509.3|5511.8|5505.8|24
1756084500000|2025-08-25 01:15:00|5514.3|5508.3|5514.3|5508.3|5517.3|5511.3|5514.3|5508.3|26
1756084800000|2025-08-25 01:20:00|5513.8|5507.8|5514.8|5508.8|5515.8|5509.8|5513.8|5507.8|14
1756085100000|2025-08-25 01:25:00|5515.3|5509.3|5517.8|5511.8|5519.3|5513.3|5514.3|5508.3|28
1756085400000|2025-08-25 01:30:00|5515.8|5509.8|5508.8|5502.8|5517.3|5511.3|5508.3|5502.3|82
1756085700000|2025-08-25 01:35:00|5509.8|5503.8|5505.8|5499.8|5511.3|5505.3|5504.3|5498.3|81
1756086000000|2025-08-25 01:40:00|5506.8|5500.8|5506.4|5500.4|5510.8|5504.8|5505.8|5499.8|28
1756086300000|2025-08-25 01:45:00|5506.8|5500.8|5515.8|5509.8|5516.4|5510.4|5506.8|5500.8|72
1756086600000|2025-08-25 01:50:00|5514.8|5508.8|5513.4|5507.4|5514.9|5508.9|5511.4|5505.4|24
1756086900000|2025-08-25 01:55:00|5513.9|5507.9|5515.4|5509.4|5516.4|5510.4|5512.4|5506.4|23
1756087200000|2025-08-25 02:00:00|5514.4|5508.4|5518.4|5512.4|5518.9|5512.9|5512.9|5506.9|111
1756087500000|2025-08-25 02:05:00|5517.9|5511.9|5527.4|5521.4|5527.4|5521.4|5517.9|5511.9|123
1756087800000|2025-08-25 02:10:00|5526.9|5520.9|5531.9|5525.9|5533.4|5527.4|5525.9|5519.9|51
1756088100000|2025-08-25 02:15:00|5532.4|5526.4|5537.4|5531.4|5538.9|5532.9|5531.4|5525.4|46
1756088400000|2025-08-25 02:20:00|5537.9|5531.9|5534.4|5528.4|5541.9|5535.9|5534.4|5528.4|215
1756088700000|2025-08-25 02:25:00|5534.5|5528.5|5537.9|5531.9|5538.9|5532.9|5534.5|5528.5|47
1756089000000|2025-08-25 02:30:00|5537.4|5531.4|5540.4|5534.4|5543.4|5537.4|5531.9|5525.9|146
1756089300000|2025-08-25 02:35:00|5539.9|5533.9|5531.4|5525.4|5540.4|5534.4|5531.4|5525.4|44
1756089600000|2025-08-25 02:40:00|5531.9|5525.9|5527.4|5521.4|5531.9|5525.9|5527.4|5521.4|40
1756089900000|2025-08-25 02:45:00|5527.9|5521.9|5526.5|5520.5|5533.5|5527.5|5526|5520|34
1756090200000|2025-08-25 02:50:00|5527.9|5521.9|5512.5|5506.5|5528|5522|5512.5|5506.5|107
1756090500000|2025-08-25 02:55:00|5512.9|5506.9|5514|5508|5515.9|5509.9|5510|5504|43
1756090800000|2025-08-25 03:00:00|5513|5507|5512|5506|5514.5|5508.5|5509|5503|49
1756091100000|2025-08-25 03:05:00|5512.5|5506.5|5516|5510|5516|5510|5512|5506|98
1756091400000|2025-08-25 03:10:00|5514.5|5508.5|5518|5512|5519|5513|5514.5|5508.5|30
1756091700000|2025-08-25 03:15:00|5518.5|5512.5|5518.5|5512.5|5521|5515|5517|5511|40
1756092000000|2025-08-25 03:20:00|5518|5512|5516.5|5510.5|5519|5513|5514|5508|74
1756092300000|2025-08-25 03:25:00|5517.5|5511.5|5512|5506|5517.5|5511.5|5509.5|5503.5|77
1756092600000|2025-08-25 03:30:00|5511.5|5505.5|5509.5|5503.5|5512.5|5506.5|5509|5503|24
1756092900000|2025-08-25 03:35:00|5510.5|5504.5|5510.5|5504.5|5512.5|5506.5|5509.5|5503.5|21
1756093200000|2025-08-25 03:40:00|5510|5504|5514|5508|5515|5509|5510|5504|21
1756093500000|2025-08-25 03:45:00|5514.5|5508.5|5511.5|5505.5|5515.5|5509.5|5511|5505|110
1756093800000|2025-08-25 03:50:00|5512|5506|5508|5502|5512|5506|5507|5501|66
1756094100000|2025-08-25 03:55:00|5507.5|5501.5|5510.6|5504.6|5512.1|5506.1|5507.5|5501.5|50
1756094400000|2025-08-25 04:00:00|5512|5506|5515.5|5509.5|5517.5|5511.5|5512|5506|14
1756094700000|2025-08-25 04:05:00|5515.6|5509.6|5515|5509|5515.6|5509.6|5514.1|5508.1|8
1756095000000|2025-08-25 04:10:00|5514.6|5508.6|5516.1|5510.1|5516.6|5510.6|5513.5|5507.5|6
1756095300000|2025-08-25 04:15:00|5517|5511|5517.6|5511.6|5518.6|5512.6|5516|5510|6
1756095600000|2025-08-25 04:20:00|5519.1|5513.1|5517.6|5511.6|5519.1|5513.1|5517.1|5511.1|3
1756095900000|2025-08-25 04:25:00|5518.1|5512.1|5518.6|5512.6|5520.6|5514.6|5517.6|5511.6|12
1756096200000|2025-08-25 04:30:00|5520.6|5514.6|5520.6|5514.6|5521.1|5515.1|5520.1|5514.1|19
1756096500000|2025-08-25 04:35:00|5520.1|5514.1|5520.6|5514.6|5521.1|5515.1|5520.1|5514.1|4
1756096800000|2025-08-25 04:40:00|5520.1|5514.1|5515.6|5509.6|5520.1|5514.1|5515.6|5509.6|30
1756097100000|2025-08-25 04:45:00|5516.1|5510.1|5517.1|5511.1|5518.6|5512.6|5516.1|5510.1|9
1756097400000|2025-08-25 04:50:00|5516.6|5510.6|5516.6|5510.6|5520.6|5514.6|5516.6|5510.6|19
1756097700000|2025-08-25 04:55:00|5517.1|5511.1|5514.1|5508.1|5518.6|5512.6|5513.6|5507.6|623
1756098000000|2025-08-25 05:00:00|5513.6|5507.6|5510.6|5504.6|5514.1|5508.1|5510.6|5504.6|10
1756098300000|2025-08-25 05:05:00|5510.1|5504.1|5507.6|5501.6|5510.1|5504.1|5505.1|5499.1|61
1756098600000|2025-08-25 05:10:00|5508.1|5502.1|5507.6|5501.6|5508.6|5502.6|5507.1|5501.1|7
1756098900000|2025-08-25 05:15:00|5508.1|5502.1|5502.6|5496.6|5509.6|5503.6|5502.1|5496.1|33
1756099200000|2025-08-25 05:20:00|5504.6|5498.6|5507.1|5501.1|5507.6|5501.6|5504.6|5498.6|15
1756099500000|2025-08-25 05:25:00|5506.6|5500.6|5507.6|5501.6|5509.6|5503.6|5506.6|5500.6|10
1756099800000|2025-08-25 05:30:00|5508.1|5502.1|5506.6|5500.6|5508.6|5502.6|5502.1|5496.1|36
1756100100000|2025-08-25 05:35:00|5506.1|5500.1|5509.6|5503.6|5509.6|5503.6|5506.1|5500.1|7
1756100400000|2025-08-25 05:40:00|5510.1|5504.1|5513.6|5507.6|5514.6|5508.6|5510.1|5504.1|7
1756100700000|2025-08-25 05:45:00|5514.1|5508.1|5501.6|5495.6|5514.6|5508.6|5497.6|5491.6|205
1756101000000|2025-08-25 05:50:00|5501.1|5495.1|5504.2|5498.2|5504.2|5498.2|5498.6|5492.6|71
1756101300000|2025-08-25 05:55:00|5503.7|5497.7|5511.2|5505.2|5512.2|5506.2|5503.2|5497.2|21
1756101600000|2025-08-25 06:00:00|5512.2|5506.2|5514.7|5508.7|5516.2|5510.2|5512.2|5506.2|42
1756101900000|2025-08-25 06:05:00|5514.2|5508.2|5514.7|5508.7|5515.7|5509.7|5514.2|5508.2|10
1756102200000|2025-08-25 06:10:00|5515.2|5509.2|5514.2|5508.2|5516.2|5510.2|5514.2|5508.2|6
1756102500000|2025-08-25 06:15:00|5515.2|5509.2|5514.2|5508.2|5515.2|5509.2|5514.2|5508.2|9
1756102800000|2025-08-25 06:20:00|5513.2|5507.2|5510.2|5504.2|5513.2|5507.2|5510.2|5504.2|11
1756103100000|2025-08-25 06:25:00|5511.7|5505.7|5513.7|5507.7|5515.2|5509.2|5511.7|5505.7|48
1756103400000|2025-08-25 06:30:00|5514.2|5508.2|5509.7|5503.7|5514.2|5508.2|5509.7|5503.7|10
1756103700000|2025-08-25 06:35:00|5510.2|5504.2|5512.7|5506.7|5513.7|5507.7|5509.7|5503.7|25
1756104000000|2025-08-25 06:40:00|5511.2|5505.2|5501.2|5495.2|5511.7|5505.7|5500.7|5494.7|52
1756104300000|2025-08-25 06:45:00|5501.7|5495.7|5505.7|5499.7|5506.2|5500.2|5495.2|5489.2|51
1756104600000|2025-08-25 06:50:00|5506.2|5500.2|5509.2|5503.2|5510.7|5504.7|5506.2|5500.2|7
1756104900000|2025-08-25 06:55:00|5508.7|5502.7|5495.7|5489.7|5508.7|5502.7|5495.7|5489.7|33
1756105200000|2025-08-25 07:00:00|5496.2|5490.2|5495.2|5489.2|5496.7|5490.7|5491.2|5485.2|190
1756105500000|2025-08-25 07:05:00|5495.7|5489.7|5500.2|5494.2|5501.2|5495.2|5495.2|5489.2|41
1756105800000|2025-08-25 07:10:00|5498.7|5492.7|5500.3|5494.3|5508.8|5502.8|5498.7|5492.7|26
1756106100000|2025-08-25 07:15:00|5500.2|5494.2|5500.8|5494.8|5502.8|5496.8|5500.2|5494.2|16
1756106400000|2025-08-25 07:20:00|5501.3|5495.3|5502.3|5496.3|5503.3|5497.3|5500.3|5494.3|14
1756106700000|2025-08-25 07:25:00|5501.3|5495.3|5502.3|5496.3|5502.3|5496.3|5497.8|5491.8|23
1756107000000|2025-08-25 07:30:00|5502.8|5496.8|5503.8|5497.8|5507.3|5501.3|5502.8|5496.8|11
1756107300000|2025-08-25 07:35:00|5504.3|5498.3|5503.3|5497.3|5505.3|5499.3|5501.3|5495.3|17
1756107600000|2025-08-25 07:40:00|5502.8|5496.8|5503.3|5497.3|5503.3|5497.3|5501.3|5495.3|30
1756107900000|2025-08-25 07:45:00|5505.8|5499.8|5508.3|5502.3|5508.8|5502.8|5503.3|5497.3|43
1756108200000|2025-08-25 07:50:00|5508.8|5502.8|5504.3|5498.3|5511.3|5505.3|5504.3|5498.3|14
1756108500000|2025-08-25 07:55:00|5503.3|5497.3|5501.9|5495.9|5506.3|5500.3|5501.4|5495.4|44
1756108800000|2025-08-25 08:00:00|5501.4|5495.4|5502.9|5496.9|5505.9|5499.9|5501.4|5495.4|51
1756109100000|2025-08-25 08:05:00|5501.9|5495.9|5494.3|5488.3|5505.3|5499.3|5490.4|5484.4|77
1756109400000|2025-08-25 08:10:00|5493.3|5487.3|5505.3|5499.3|5507.3|5501.3|5492.8|5486.8|44
1756109700000|2025-08-25 08:15:00|5504.8|5498.8|5506.8|5500.8|5507.9|5501.9|5500.8|5494.8|19
1756110000000|2025-08-25 08:20:00|5505.9|5499.9|5507.9|5501.9|5509.9|5503.9|5504.9|5498.9|9
1756110300000|2025-08-25 08:25:00|5508.4|5502.4|5503.9|5497.9|5508.4|5502.4|5501.9|5495.9|16
1756110600000|2025-08-25 08:30:00|5504.9|5498.9|5497.9|5491.9|5504.9|5498.9|5496.9|5490.9|19
1756110900000|2025-08-25 08:35:00|5497.4|5491.4|5503.4|5497.4|5505.4|5499.4|5497.4|5491.4|33
1756111200000|2025-08-25 08:40:00|5503.9|5497.9|5508.9|5502.9|5508.9|5502.9|5502.9|5496.9|27
1756111500000|2025-08-25 08:45:00|5509.4|5503.4|5500.9|5494.9|5509.4|5503.4|5500.9|5494.9|11
1756111800000|2025-08-25 08:50:00|5501.4|5495.4|5503.4|5497.4|5503.4|5497.4|5497.9|5491.9|15
1756112100000|2025-08-25 08:55:00|5502.9|5496.9|5507.9|5501.9|5509.9|5503.9|5500.9|5494.9|24
1756112400000|2025-08-25 09:00:00|5507.4|5501.4|5507.9|5501.9|5508.9|5502.9|5503.9|5497.9|54
1756112700000|2025-08-25 09:05:00|5508.4|5502.4|5508.9|5502.9|5508.9|5502.9|5505.9|5499.9|18
1756113000000|2025-08-25 09:10:00|5509.4|5503.4|5511.4|5505.4|5511.4|5505.4|5508.9|5502.9|26
1756113300000|2025-08-25 09:15:00|5511.5|5505.5|5509.5|5503.5|5513|5507|5509.5|5503.5|45
1756113600000|2025-08-25 09:20:00|5510.5|5504.5|5506.5|5500.5|5511|5505|5503.5|5497.5|66
1756113900000|2025-08-25 09:25:00|5506|5500|5508.5|5502.5|5508.5|5502.5|5505.5|5499.5|27
1756114200000|2025-08-25 09:30:00|5512|5506|5515.5|5509.5|5515.5|5509.5|5510|5504|30
1756114500000|2025-08-25 09:35:00|5515|5509|5515|5509|5515.5|5509.5|5511|5505|43
1756114800000|2025-08-25 09:40:00|5514.5|5508.5|5524|5518|5526|5520|5514.5|5508.5|80
1756115100000|2025-08-25 09:45:00|5523.5|5517.5|5518|5512|5524.5|5518.5|5517|5511|57
1756115400000|2025-08-25 09:50:00|5516.5|5510.5|5505.5|5499.5|5517|5511|5503.5|5497.5|30
1756115700000|2025-08-25 09:55:00|5504.5|5498.5|5516.5|5510.5|5517|5511|5504.5|5498.5|20
1756116000000|2025-08-25 10:00:00|5516|5510|5523|5517|5523|5517|5512|5506|26
1756116300000|2025-08-25 10:05:00|5522.5|5516.5|5528|5522|5531.1|5525.1|5519.5|5513.5|72
1756116600000|2025-08-25 10:10:00|5526|5520|5526.5|5520.5|5528.5|5522.5|5522|5516|36
1756116900000|2025-08-25 10:15:00|5526|5520|5523|5517|5526|5520|5522.5|5516.5|13
1756117200000|2025-08-25 10:20:00|5522.5|5516.5|5524|5518|5525|5519|5522.5|5516.5|21
1756117500000|2025-08-25 10:25:00|5524.5|5518.5|5525|5519|5525|5519|5522.5|5516.5|36
1756117800000|2025-08-25 10:30:00|5524.5|5518.5|5529|5523|5529|5523|5524|5518|19
1756118100000|2025-08-25 10:35:00|5528|5522|5528|5522|5530.5|5524.5|5527.5|5521.5|17
1756118400000|2025-08-25 10:40:00|5527.1|5521.1|5527.5|5521.5|5528.5|5522.5|5525.6|5519.6|19
1756118700000|2025-08-25 10:45:00|5528|5522|5526.1|5520.1|5528.1|5522.1|5524.5|5518.5|20
1756119000000|2025-08-25 10:50:00|5526|5520|5527.1|5521.1|5531.1|5525.1|5524.6|5518.6|39
1756119300000|2025-08-25 10:55:00|5526.6|5520.6|5530.1|5524.1|5530.1|5524.1|5526.6|5520.6|15
1756119600000|2025-08-25 11:00:00|5529.1|5523.1|5530.1|5524.1|5533.1|5527.1|5525.6|5519.6|61
1756119900000|2025-08-25 11:05:00|5530.6|5524.6|5529.6|5523.6|5532.1|5526.1|5529.6|5523.6|25
1756120200000|2025-08-25 11:10:00|5530.1|5524.1|5529.6|5523.6|5533.6|5527.6|5529.6|5523.6|24
1756120500000|2025-08-25 11:15:00|5529.1|5523.1|5531.1|5525.1|5531.6|5525.6|5527.6|5521.6|25
1756120800000|2025-08-25 11:20:00|5531.6|5525.6|5529.6|5523.6|5533.6|5527.6|5529.1|5523.1|39
1756121100000|2025-08-25 11:25:00|5529.1|5523.1|5529.6|5523.6|5532.1|5526.1|5527.6|5521.6|53
1756121400000|2025-08-25 11:30:00|5530.6|5524.6|5519.6|5513.6|5532.1|5526.1|5518.1|5512.1|109
1756121700000|2025-08-25 11:35:00|5520.6|5514.6|5519.6|5513.6|5524.6|5518.6|5519.6|5513.6|32
1756122000000|2025-08-25 11:40:00|5518.6|5512.6|5515.1|5509.1|5520.6|5514.6|5512.6|5506.6|76
1756122300000|2025-08-25 11:45:00|5515.6|5509.6|5516.6|5510.6|5519.6|5513.6|5514.6|5508.6|38
1756122600000|2025-08-25 11:50:00|5516.1|5510.1|5508.2|5502.2|5518.1|5512.1|5508.2|5502.2|692
1756122900000|2025-08-25 11:55:00|5509.7|5503.7|5510.7|5504.7|5514.2|5508.2|5509.7|5503.7|43
1756123200000|2025-08-25 12:00:00|5510.2|5504.2|5520.6|5514.6|5523.7|5517.7|5509.2|5503.2|102
1756123500000|2025-08-25 12:05:00|5520.1|5514.1|5526.7|5520.7|5527.2|5521.2|5519.6|5513.6|15
1756123800000|2025-08-25 12:10:00|5527.7|5521.7|5534.7|5528.7|5535.2|5529.2|5526.7|5520.7|71
1756124100000|2025-08-25 12:15:00|5534.2|5528.2|5530.2|5524.2|5534.7|5528.7|5528.7|5522.7|174
1756124400000|2025-08-25 12:20:00|5530.7|5524.7|5531.2|5525.2|5535.7|5529.7|5530.7|5524.7|56
1756124700000|2025-08-25 12:25:00|5531.7|5525.7|5534.2|5528.2|5535.7|5529.7|5531.2|5525.2|24
1756125000000|2025-08-25 12:30:00|5534.7|5528.7|5530.7|5524.7|5540.7|5534.7|5529.2|5523.2|128
1756125300000|2025-08-25 12:35:00|5531.2|5525.2|5533.7|5527.7|5538.2|5532.2|5530.2|5524.2|56
1756125600000|2025-08-25 12:40:00|5533.2|5527.2|5538.2|5532.2|5540.2|5534.2|5531.7|5525.7|153
1756128600000|2025-08-25 13:30:00|5550.3|5544.3|5526.8|5520.8|5557.2|5551.2|5523.8|5517.8|1965
1756128900000|2025-08-25 13:35:00|5526.3|5520.3|5527.8|5521.8|5530.3|5524.3|5513.8|5507.8|867
1756129200000|2025-08-25 13:40:00|5528.3|5522.3|5547.3|5541.3|5550.8|5544.8|5528.3|5522.3|983
1756129500000|2025-08-25 13:45:00|5549.3|5543.3|5532.7|5526.7|5549.8|5543.8|5524.7|5518.7|753
1756129800000|2025-08-25 13:50:00|5531.7|5525.7|5539.7|5533.7|5539.7|5533.7|5526.7|5520.7|426
1756130100000|2025-08-25 13:55:00|5539.8|5533.8|5537.7|5531.7|5548.7|5542.7|5537.7|5531.7|589
1756130400000|2025-08-25 14:00:00|5537.2|5531.2|5522.7|5516.7|5539.2|5533.2|5522.7|5516.7|915
1756130700000|2025-08-25 14:05:00|5523.2|5517.2|5519.8|5513.8|5524.8|5518.8|5512.8|5506.8|809
1756131000000|2025-08-25 14:10:00|5520.8|5514.8|5532.3|5526.3|5535.3|5529.3|5519.8|5513.8|513
1756131300000|2025-08-25 14:15:00|5531.8|5525.8|5549.3|5543.3|5555.8|5549.8|5528.8|5522.8|722
1756131600000|2025-08-25 14:20:00|5548.9|5542.9|5552.8|5546.8|5553.8|5547.8|5541.3|5535.3|618
1756131900000|2025-08-25 14:25:00|5553.3|5547.3|5567.8|5561.8|5573.3|5567.3|5553.3|5547.3|818
1756132200000|2025-08-25 14:30:00|5566.3|5560.3|5540.8|5534.8|5569.3|5563.3|5540.3|5534.3|678
1756132500000|2025-08-25 14:35:00|5539.8|5533.8|5542.8|5536.8|5547.3|5541.3|5538.8|5532.8|302
1756132800000|2025-08-25 14:40:00|5541.8|5535.8|5538.3|5532.3|5549.3|5543.3|5538.3|5532.3|240
1756133100000|2025-08-25 14:45:00|5538.8|5532.8|5539.8|5533.8|5540.8|5534.8|5536.8|5530.8|240
1756133400000|2025-08-25 14:50:00|5538.8|5532.8|5534.9|5528.9|5542.8|5536.8|5534.9|5528.9|285
1756133700000|2025-08-25 14:55:00|5535.8|5529.8|5527.8|5521.8|5537.9|5531.9|5520.8|5514.8|427
1756134000000|2025-08-25 15:00:00|5526.8|5520.8|5525.9|5519.9|5528.8|5522.8|5519.8|5513.8|1002
1756134300000|2025-08-25 15:05:00|5526.9|5520.9|5520.9|5514.9|5531.9|5525.9|5520.9|5514.9|225
1756134600000|2025-08-25 15:10:00|5521.9|5515.9|5522.9|5516.9|5524.9|5518.9|5519.9|5513.9|199
1756134900000|2025-08-25 15:15:00|5523.9|5517.9|5522.9|5516.9|5526.9|5520.9|5522.4|5516.4|166
1756135200000|2025-08-25 15:20:00|5522.4|5516.4|5520.9|5514.9|5524.9|5518.9|5519.9|5513.9|296
1756135500000|2025-08-25 15:25:00|5520.4|5514.4|5515.4|5509.4|5522.9|5516.9|5513.9|5507.9|612
1756135800000|2025-08-25 15:30:00|5515.9|5509.9|5519.9|5513.9|5522.9|5516.9|5508.9|5502.9|371
1756136100000|2025-08-25 15:35:00|5520.9|5514.9|5516.4|5510.4|5526.4|5520.4|5515.9|5509.9|243
1756136400000|2025-08-25 15:40:00|5515.9|5509.9|5517.4|5511.4|5518.9|5512.9|5512.9|5506.9|208
1756136700000|2025-08-25 15:45:00|5516.9|5510.9|5511.9|5505.9|5519.4|5513.4|5506.9|5500.9|288
1756137000000|2025-08-25 15:50:00|5512.9|5506.9|5515|5509|5518.9|5512.9|5511.9|5505.9|200
1756137300000|2025-08-25 15:55:00|5514.9|5508.9|5516|5510|5516.5|5510.5|5509|5503|316
1756137600000|2025-08-25 16:00:00|5517|5511|5520|5514|5523|5517|5514|5508|364
1756137900000|2025-08-25 16:05:00|5519|5513|5507.5|5501.5|5519|5513|5507|5501|265
1756138200000|2025-08-25 16:10:00|5508|5502|5511|5505|5514|5508|5505.5|5499.5|226
1756138500000|2025-08-25 16:15:00|5510|5504|5500|5494|5510.1|5504.1|5499|5493|358
1756138800000|2025-08-25 16:20:00|5500.5|5494.5|5497.5|5491.5|5501|5495|5494|5488|254
1756139100000|2025-08-25 16:25:00|5497|5491|5488|5482|5497|5491|5485.5|5479.5|877
1756139400000|2025-08-25 16:30:00|5489|5483|5490|5484|5494|5488|5485|5479|232
1756139700000|2025-08-25 16:35:00|5489.5|5483.5|5495|5489|5495|5489|5488|5482|147
1756140000000|2025-08-25 16:40:00|5495.1|5489.1|5499.1|5493.1|5500.1|5494.1|5495|5489|416
1756140300000|2025-08-25 16:45:00|5499.6|5493.6|5497.6|5491.6|5500.1|5494.1|5494.1|5488.1|268
1756140600000|2025-08-25 16:50:00|5497.1|5491.1|5494.1|5488.1|5499.1|5493.1|5494.1|5488.1|143
1756140900000|2025-08-25 16:55:00|5494.6|5488.6|5498.1|5492.1|5498.6|5492.6|5491.6|5485.6|388
1756141200000|2025-08-25 17:00:00|5498.6|5492.6|5490.5|5484.5|5502.6|5496.6|5485.5|5479.5|295
1756141500000|2025-08-25 17:05:00|5491|5485|5493.5|5487.5|5497|5491|5491|5485|571
1756141800000|2025-08-25 17:10:00|5493|5487|5495|5489|5496.5|5490.5|5488|5482|224
1756142100000|2025-08-25 17:15:00|5494.5|5488.5|5495.5|5489.5|5500|5494|5493|5487|213
1756142400000|2025-08-25 17:20:00|5496|5490|5492.6|5486.6|5496.1|5490.1|5491.1|5485.1|201
1756142700000|2025-08-25 17:25:00|5492.1|5486.1|5490.5|5484.5|5494.1|5488.1|5484|5478|243
1756143000000|2025-08-25 17:30:00|5491|5485|5493.6|5487.6|5496.1|5490.1|5487|5481|159
1756143300000|2025-08-25 17:35:00|5494.1|5488.1|5493.6|5487.6|5495.1|5489.1|5490.1|5484.1|212
1756143600000|2025-08-25 17:40:00|5493.1|5487.1|5492.1|5486.1|5494.1|5488.1|5490.6|5484.6|138
1756143900000|2025-08-25 17:45:00|5491.6|5485.6|5491.6|5485.6|5494.1|5488.1|5489.1|5483.1|295
1756144200000|2025-08-25 17:50:00|5492.6|5486.6|5498.1|5492.1|5498.1|5492.1|5489.6|5483.6|233
1756144500000|2025-08-25 17:55:00|5497.6|5491.6|5495.1|5489.1|5498.1|5492.1|5493.1|5487.1|266
1756144800000|2025-08-25 18:00:00|5495.6|5489.6|5491.6|5485.6|5500.6|5494.6|5491.1|5485.1|311
1756145100000|2025-08-25 18:05:00|5492.1|5486.1|5490.6|5484.6|5493.1|5487.1|5490.1|5484.1|435
1756145400000|2025-08-25 18:10:00|5490.1|5484.1|5489.1|5483.1|5497.1|5491.1|5488.1|5482.1|1986
1756145700000|2025-08-25 18:15:00|5488.6|5482.6|5487.6|5481.6|5494.1|5488.1|5487.1|5481.1|1422
1756166400000|2025-08-26 00:00:00|5486|5480|5479|5473|5486|5480|5473.5|5467.5|258
1756166700000|2025-08-26 00:05:00|5479.5|5473.5|5478|5472|5486.5|5480.5|5477.5|5471.5|129
1756167000000|2025-08-26 00:10:00|5476.5|5470.5|5479|5473|5479|5473|5474|5468|79
1756167300000|2025-08-26 00:15:00|5478.5|5472.5|5477|5471|5481|5475|5476.5|5470.5|17
1756167600000|2025-08-26 00:20:00|5478|5472|5481|5475|5482|5476|5478|5472|7
1756167900000|2025-08-26 00:25:00|5481.5|5475.5|5477.5|5471.5|5481.5|5475.5|5477.5|5471.5|18
1756168200000|2025-08-26 00:30:00|5478|5472|5476|5470|5478.5|5472.5|5471.5|5465.5|57
1756168500000|2025-08-26 00:35:00|5475.5|5469.5|5473|5467|5476|5470|5473|5467|22
1756168800000|2025-08-26 00:40:00|5472|5466|5472|5466|5472.5|5466.5|5470.5|5464.5|13
1756169100000|2025-08-26 00:45:00|5473|5467|5473|5467|5474.5|5468.5|5469.5|5463.5|10
1756169400000|2025-08-26 00:50:00|5473.5|5467.5|5469|5463|5473.5|5467.5|5468.5|5462.5|42
1756169700000|2025-08-26 00:55:00|5469.5|5463.5|5472|5466|5472|5466|5469|5463|48
1756170000000|2025-08-26 01:00:00|5472.5|5466.5|5465.5|5459.5|5474.5|5468.5|5463.5|5457.5|77
1756170300000|2025-08-26 01:05:00|5466|5460|5473|5467|5474.5|5468.5|5465.5|5459.5|84
1756170600000|2025-08-26 01:10:00|5473.5|5467.5|5474|5468|5474.5|5468.5|5472|5466|144
1756170900000|2025-08-26 01:15:00|5474.5|5468.5|5475|5469|5477.5|5471.5|5472.5|5466.5|130
1756171200000|2025-08-26 01:20:00|5474.5|5468.5|5474|5468|5477.5|5471.5|5473|5467|70
1756171500000|2025-08-26 01:25:00|5474.5|5468.5|5470|5464|5474.5|5468.5|5469.5|5463.5|32
1756171800000|2025-08-26 01:30:00|5469.5|5463.5|5469.5|5463.5|5470.5|5464.5|5466.5|5460.5|31
1756172100000|2025-08-26 01:35:00|5470|5464|5467.5|5461.5|5470|5464|5467|5461|20
1756172400000|2025-08-26 01:40:00|5467|5461|5468.5|5462.5|5471|5465|5466.5|5460.5|13
1756172700000|2025-08-26 01:45:00|5468|5462|5467.5|5461.5|5469.5|5463.5|5467.5|5461.5|23
1756173000000|2025-08-26 01:50:00|5468|5462|5465.5|5459.5|5468|5462|5465.5|5459.5|8
1756173300000|2025-08-26 01:55:00|5464.5|5458.5|5465.5|5459.5|5468|5462|5464.5|5458.5|22
1756173600000|2025-08-26 02:00:00|5466.5|5460.5|5469|5463|5471|5465|5466.5|5460.5|48
1756173900000|2025-08-26 02:05:00|5469.5|5463.5|5469|5463|5470|5464|5468.5|5462.5|18
1756174200000|2025-08-26 02:10:00|5469.5|5463.5|5466.5|5460.5|5469.5|5463.5|5466.5|5460.5|39
1756174500000|2025-08-26 02:15:00|5466|5460|5465.5|5459.5|5467.5|5461.5|5463.5|5457.5|26
1756174800000|2025-08-26 02:20:00|5466.5|5460.5|5463.5|5457.5|5466.5|5460.5|5463.5|5457.5|9
1756175100000|2025-08-26 02:25:00|5466|5460|5466|5460|5466.5|5460.5|5465.5|5459.5|79
1756175400000|2025-08-26 02:30:00|5466.5|5460.5|5472|5466|5472.5|5466.5|5466|5460|162
1756175700000|2025-08-26 02:35:00|5472.5|5466.5|5472.5|5466.5|5474.5|5468.5|5472.5|5466.5|43
1756176000000|2025-08-26 02:40:00|5473|5467|5479|5473|5480|5474|5471.5|5465.5|35
1756176300000|2025-08-26 02:45:00|5478|5472|5486|5480|5488|5482|5478|5472|20
1756176600000|2025-08-26 02:50:00|5485.5|5479.5|5487|5481|5489.5|5483.5|5485.5|5479.5|22
1756176900000|2025-08-26 02:55:00|5487.5|5481.5|5483.5|5477.5|5487.5|5481.5|5483.5|5477.5|23
1756177200000|2025-08-26 03:00:00|5484|5478|5484.6|5478.6|5487|5481|5484|5478|25
1756177500000|2025-08-26 03:05:00|5485|5479|5485.5|5479.5|5488.6|5482.6|5485|5479|27
1756177800000|2025-08-26 03:10:00|5485|5479|5488.6|5482.6|5489|5483|5484.6|5478.6|23
1756178100000|2025-08-26 03:15:00|5489|5483|5484.1|5478.1|5489.5|5483.5|5484.1|5478.1|26
1756178400000|2025-08-26 03:20:00|5484.6|5478.6|5485.6|5479.6|5486.1|5480.1|5481.6|5475.6|47
1756178700000|2025-08-26 03:25:00|5486.1|5480.1|5485.1|5479.1|5486.6|5480.6|5484.6|5478.6|10
1756179000000|2025-08-26 03:30:00|5484.6|5478.6|5485.6|5479.6|5486.1|5480.1|5484.1|5478.1|3
1756179300000|2025-08-26 03:35:00|5485.1|5479.1|5486.1|5480.1|5486.1|5480.1|5485.1|5479.1|1
1756179600000|2025-08-26 03:40:00|5485.6|5479.6|5479.1|5473.1|5487.1|5481.1|5478.6|5472.6|16
1756179900000|2025-08-26 03:45:00|5478.6|5472.6|5481.1|5475.1|5481.1|5475.1|5478.6|5472.6|9
1756180200000|2025-08-26 03:50:00|5478.6|5472.6|5478.1|5472.1|5479.1|5473.1|5478.1|5472.1|3
1756180500000|2025-08-26 03:55:00|5478.6|5472.6|5482.1|5476.1|5482.1|5476.1|5478.1|5472.1|4
1756180800000|2025-08-26 04:00:00|5481.6|5475.6|5481.1|5475.1|5482.1|5476.1|5480.1|5474.1|7
1756181100000|2025-08-26 04:05:00|5481.6|5475.6|5482.1|5476.1|5482.6|5476.6|5481.6|5475.6|4
1756181400000|2025-08-26 04:10:00|5482.6|5476.6|5485.1|5479.1|5485.6|5479.6|5482.6|5476.6|4
1756181700000|2025-08-26 04:15:00|5484.6|5478.6|5485.1|5479.1|5485.1|5479.1|5484.6|5478.6|0
1756182000000|2025-08-26 04:20:00|5484.6|5478.6|5483.1|5477.1|5485.1|5479.1|5483.1|5477.1|1
1756182300000|2025-08-26 04:25:00|5482.1|5476.1|5484.1|5478.1|5484.1|5478.1|5482.1|5476.1|1
1756182600000|2025-08-26 04:30:00|5483.6|5477.6|5482.1|5476.1|5483.6|5477.6|5482.1|5476.1|1
1756182900000|2025-08-26 04:35:00|5482.6|5476.6|5480.1|5474.1|5482.6|5476.6|5480.1|5474.1|5
1756183200000|2025-08-26 04:40:00|5479.6|5473.6|5479.1|5473.1|5481.1|5475.1|5479.1|5473.1|6
1756183500000|2025-08-26 04:45:00|5479.6|5473.6|5482.1|5476.1|5482.1|5476.1|5479.6|5473.6|2
1756183800000|2025-08-26 04:50:00|5482.6|5476.6|5483.1|5477.1|5483.6|5477.6|5482.1|5476.1|5
1756184100000|2025-08-26 04:55:00|5483.6|5477.6|5484.1|5478.1|5485.1|5479.1|5483.1|5477.1|5
1756184400000|2025-08-26 05:00:00|5484.6|5478.6|5485.1|5479.1|5485.1|5479.1|5482.1|5476.1|8
1756184700000|2025-08-26 05:05:00|5486.1|5480.1|5485.1|5479.1|5486.1|5480.1|5483.6|5477.6|3
1756185000000|2025-08-26 05:10:00|5484.6|5478.6|5486.1|5480.1|5486.1|5480.1|5480.1|5474.1|29
1756185300000|2025-08-26 05:15:00|5485.6|5479.6|5485.6|5479.6|5486.1|5480.1|5485.6|5479.6|1
1756185600000|2025-08-26 05:20:00|5486.1|5480.1|5483.6|5477.6|5486.1|5480.1|5483.1|5477.1|1
1756185900000|2025-08-26 05:25:00|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5483.1|5477.1|3
1756186200000|2025-08-26 05:30:00|5484.6|5478.6|5488.6|5482.6|5488.6|5482.6|5483.6|5477.6|23
1756186500000|2025-08-26 05:35:00|5488.1|5482.1|5489.6|5483.6|5490.6|5484.6|5486.6|5480.6|76
1756186800000|2025-08-26 05:40:00|5489.1|5483.1|5489.6|5483.6|5490.6|5484.6|5489.1|5483.1|74
1756187100000|2025-08-26 05:45:00|5488.6|5482.6|5491.1|5485.1|5494.6|5488.6|5488.6|5482.6|43
1756187400000|2025-08-26 05:50:00|5490.6|5484.6|5486.1|5480.1|5492.6|5486.6|5486.1|5480.1|21
1756187700000|2025-08-26 05:55:00|5487.1|5481.1|5486.1|5480.1|5488.1|5482.1|5485.1|5479.1|60
1756188000000|2025-08-26 06:00:00|5485.1|5479.1|5485.6|5479.6|5485.6|5479.6|5482.6|5476.6|13
1756188300000|2025-08-26 06:05:00|5486.1|5480.1|5480.6|5474.6|5486.1|5480.1|5479.6|5473.6|14
1756188600000|2025-08-26 06:10:00|5479.6|5473.6|5479.1|5473.1|5481.1|5475.1|5476.6|5470.6|21
1756188900000|2025-08-26 06:15:00|5478.6|5472.6|5474.1|5468.1|5481.1|5475.1|5472.6|5466.6|19
1756189200000|2025-08-26 06:20:00|5474.6|5468.6|5472.1|5466.1|5474.6|5468.6|5471.1|5465.1|9
1756189500000|2025-08-26 06:25:00|5472.6|5466.6|5467.6|5461.6|5473.1|5467.1|5466.1|5460.1|36
1756189800000|2025-08-26 06:30:00|5469.1|5463.1|5473.1|5467.1|5473.1|5467.1|5463.6|5457.6|82
1756190100000|2025-08-26 06:35:00|5473.6|5467.6|5474.1|5468.1|5477.6|5471.6|5472.6|5466.6|31
1756190400000|2025-08-26 06:40:00|5473.6|5467.6|5474.1|5468.1|5479.1|5473.1|5473.6|5467.6|25
1756190700000|2025-08-26 06:45:00|5473.6|5467.6|5472.1|5466.1|5473.6|5467.6|5469.6|5463.6|17
1756191000000|2025-08-26 06:50:00|5472.6|5466.6|5470.1|5464.1|5473.1|5467.1|5469.6|5463.6|34
1756191300000|2025-08-26 06:55:00|5470.6|5464.6|5467.1|5461.1|5472.6|5466.6|5466.1|5460.1|30
1756191600000|2025-08-26 07:00:00|5466.1|5460.1|5457.1|5451.1|5467.6|5461.6|5451.6|5445.6|116
1756191900000|2025-08-26 07:05:00|5456.6|5450.6|5457.1|5451.1|5459.6|5453.6|5453.1|5447.1|45
1756192200000|2025-08-26 07:10:00|5458.1|5452.1|5462.1|5456.1|5462.6|5456.6|5455.1|5449.1|49
1756192500000|2025-08-26 07:15:00|5462.6|5456.6|5461.1|5455.1|5462.6|5456.6|5459.6|5453.6|24
1756192800000|2025-08-26 07:20:00|5460.6|5454.6|5459.6|5453.6|5462.6|5456.6|5459.6|5453.6|58
1756193100000|2025-08-26 07:25:00|5460.1|5454.1|5459.1|5453.1|5460.6|5454.6|5457.1|5451.1|14
1756193400000|2025-08-26 07:30:00|5458.6|5452.6|5458.6|5452.6|5459.6|5453.6|5456.6|5450.6|41
1756193700000|2025-08-26 07:35:00|5459.1|5453.1|5459.1|5453.1|5460.1|5454.1|5456.6|5450.6|72
1756194000000|2025-08-26 07:40:00|5459.6|5453.6|5458.6|5452.6|5459.6|5453.6|5457.6|5451.6|5
1756194300000|2025-08-26 07:45:00|5459.1|5453.1|5460.1|5454.1|5462.6|5456.6|5458.6|5452.6|51
1756194600000|2025-08-26 07:50:00|5459.6|5453.6|5462.6|5456.6|5462.6|5456.6|5457.6|5451.6|48
1756194900000|2025-08-26 07:55:00|5461.6|5455.6|5459.1|5453.1|5462.1|5456.1|5456.1|5450.1|47
1756195200000|2025-08-26 08:00:00|5458.6|5452.6|5454.6|5448.6|5458.6|5452.6|5448.1|5442.1|92
1756195500000|2025-08-26 08:05:00|5455.1|5449.1|5454.1|5448.1|5455.6|5449.6|5449.1|5443.1|35
1756195800000|2025-08-26 08:10:00|5454.6|5448.6|5449.6|5443.6|5454.6|5448.6|5449.1|5443.1|24
1756196100000|2025-08-26 08:15:00|5450.1|5444.1|5450.6|5444.6|5452.6|5446.6|5450.1|5444.1|62
1756196400000|2025-08-26 08:20:00|5450.1|5444.1|5452.1|5446.1|5452.6|5446.6|5448.1|5442.1|34
1756196700000|2025-08-26 08:25:00|5451.6|5445.6|5459.1|5453.1|5460.1|5454.1|5451.1|5445.1|41
1756197000000|2025-08-26 08:30:00|5460.1|5454.1|5456.6|5450.6|5461.1|5455.1|5456.6|5450.6|172
1756197300000|2025-08-26 08:35:00|5456.1|5450.1|5455.1|5449.1|5456.6|5450.6|5452.6|5446.6|138
1756197600000|2025-08-26 08:40:00|5454.1|5448.1|5454.1|5448.1|5456.1|5450.1|5453.1|5447.1|6
1756197900000|2025-08-26 08:45:00|5453.6|5447.6|5453.6|5447.6|5457.6|5451.6|5451.6|5445.6|34
1756198200000|2025-08-26 08:50:00|5453.1|5447.1|5452.6|5446.6|5454.1|5448.1|5450.1|5444.1|34
1756198500000|2025-08-26 08:55:00|5453.6|5447.6|5452.6|5446.6|5455.6|5449.6|5449.6|5443.6|28
1756198800000|2025-08-26 09:00:00|5452.1|5446.1|5455.1|5449.1|5455.1|5449.1|5450.1|5444.1|190
1756199100000|2025-08-26 09:05:00|5457.1|5451.1|5456.1|5450.1|5458.1|5452.1|5453.1|5447.1|80
1756199400000|2025-08-26 09:10:00|5456.6|5450.6|5455.6|5449.6|5458.6|5452.6|5454.6|5448.6|102
1756199700000|2025-08-26 09:15:00|5456.1|5450.1|5457.1|5451.1|5460.1|5454.1|5454.6|5448.6|47
1756200000000|2025-08-26 09:20:00|5457.6|5451.6|5455.1|5449.1|5458.6|5452.6|5453.6|5447.6|30
1756200300000|2025-08-26 09:25:00|5454.1|5448.1|5455.1|5449.1|5455.1|5449.1|5451.6|5445.6|28
1756200600000|2025-08-26 09:30:00|5455.6|5449.6|5457.1|5451.1|5461.1|5455.1|5455.1|5449.1|45
1756200900000|2025-08-26 09:35:00|5456.6|5450.6|5448.6|5442.6|5458.1|5452.1|5448.6|5442.6|49
1756201200000|2025-08-26 09:40:00|5449.1|5443.1|5449.6|5443.6|5451.1|5445.1|5448.1|5442.1|18
1756201500000|2025-08-26 09:45:00|5448.6|5442.6|5448.6|5442.6|5450.6|5444.6|5447.6|5441.6|29
1756201800000|2025-08-26 09:50:00|5450.1|5444.1|5456.6|5450.6|5457.1|5451.1|5449.1|5443.1|16
1756202100000|2025-08-26 09:55:00|5457.1|5451.1|5455.1|5449.1|5461.1|5455.1|5455.1|5449.1|123
1756202400000|2025-08-26 10:00:00|5454.1|5448.1|5454.6|5448.6|5457.1|5451.1|5452.1|5446.1|24
1756202700000|2025-08-26 10:05:00|5455.6|5449.6|5455.1|5449.1|5458.6|5452.6|5454.6|5448.6|32
1756203000000|2025-08-26 10:10:00|5456.1|5450.1|5455.6|5449.6|5456.1|5450.1|5455.1|5449.1|1
1756203300000|2025-08-26 10:15:00|5453.6|5447.6|5446.1|5440.1|5454.1|5448.1|5445.6|5439.6|36
1756203600000|2025-08-26 10:20:00|5445.6|5439.6|5448.6|5442.6|5448.6|5442.6|5445.6|5439.6|29
1756203900000|2025-08-26 10:25:00|5448.1|5442.1|5447.1|5441.1|5450.1|5444.1|5446.6|5440.6|8
1756204200000|2025-08-26 10:30:00|5448.1|5442.1|5448.1|5442.1|5449.1|5443.1|5446.6|5440.6|19
1756204500000|2025-08-26 10:35:00|5448.6|5442.6|5442.1|5436.1|5448.6|5442.6|5441.6|5435.6|59
1756204800000|2025-08-26 10:40:00|5441.6|5435.6|5438.6|5432.6|5442.6|5436.6|5437.6|5431.6|68
1756205100000|2025-08-26 10:45:00|5438.1|5432.1|5423.1|5417.1|5438.6|5432.6|5422.6|5416.6|205
1756205400000|2025-08-26 10:50:00|5423.6|5417.6|5423.6|5417.6|5424.6|5418.6|5420.1|5414.1|167
1756205700000|2025-08-26 10:55:00|5429.1|5423.1|5431.1|5425.1|5431.1|5425.1|5427.6|5421.6|38
1756206000000|2025-08-26 11:00:00|5430.6|5424.6|5431.6|5425.6|5436.6|5430.6|5429.6|5423.6|64
1756206300000|2025-08-26 11:05:00|5432.1|5426.1|5432.1|5426.1|5437.1|5431.1|5430.6|5424.6|87
1756206600000|2025-08-26 11:10:00|5431.6|5425.6|5431.1|5425.1|5432.1|5426.1|5427.6|5421.6|29
1756206900000|2025-08-26 11:15:00|5430.6|5424.6|5430.1|5424.1|5431.6|5425.6|5430.1|5424.1|7
1756207200000|2025-08-26 11:20:00|5429.6|5423.6|5431.6|5425.6|5432.1|5426.1|5428.6|5422.6|18
1756207500000|2025-08-26 11:25:00|5430.6|5424.6|5424.6|5418.6|5430.6|5424.6|5424.6|5418.6|86
1756207800000|2025-08-26 11:30:00|5424.1|5418.1|5429.6|5423.6|5429.6|5423.6|5422.6|5416.6|65
1756208100000|2025-08-26 11:35:00|5430.1|5424.1|5422.6|5416.6|5430.6|5424.6|5421.6|5415.6|111
1756208400000|2025-08-26 11:40:00|5423.1|5417.1|5430.1|5424.1|5430.1|5424.1|5419.7|5413.7|146
1756208700000|2025-08-26 11:45:00|5429.6|5423.6|5431.7|5425.7|5432.6|5426.6|5429.1|5423.1|37
1756209000000|2025-08-26 11:50:00|5431.6|5425.6|5431.6|5425.6|5432.2|5426.2|5428.6|5422.6|103
1756209300000|2025-08-26 11:55:00|5430.2|5424.2|5431.7|5425.7|5432.2|5426.2|5429.6|5423.6|49
1756209600000|2025-08-26 12:00:00|5432.2|5426.2|5436.2|5430.2|5440.7|5434.7|5429.7|5423.7|206
1756209900000|2025-08-26 12:05:00|5435.7|5429.7|5436.1|5430.1|5436.1|5430.1|5429.7|5423.7|63
1756210200000|2025-08-26 12:10:00|5435.2|5429.2|5440.2|5434.2|5444.1|5438.1|5435.2|5429.2|134
1756210500000|2025-08-26 12:15:00|5439.7|5433.7|5430.2|5424.2|5439.7|5433.7|5429.7|5423.7|57
1756210800000|2025-08-26 12:20:00|5429.7|5423.7|5432.2|5426.2|5434.2|5428.2|5429.7|5423.7|53
1756211100000|2025-08-26 12:25:00|5431.7|5425.7|5430.7|5424.7|5433.2|5427.2|5428.7|5422.7|57
1756211400000|2025-08-26 12:30:00|5430.2|5424.2|5429.7|5423.7|5432.7|5426.7|5427.2|5421.2|67
1756211700000|2025-08-26 12:35:00|5430.2|5424.2|5432.2|5426.2|5432.7|5426.7|5428.7|5422.7|79
1756212000000|2025-08-26 12:40:00|5431.7|5425.7|5434.2|5428.2|5435.2|5429.2|5430.7|5424.7|66
1756215000000|2025-08-26 13:30:00|5422.2|5416.2|5374.7|5368.7|5429.2|5423.2|5374.7|5368.7|2118
1756215300000|2025-08-26 13:35:00|5375.7|5369.7|5385.7|5379.7|5400.7|5394.7|5375.7|5369.7|2119
1756215600000|2025-08-26 13:40:00|5384.7|5378.7|5388.2|5382.2|5388.2|5382.2|5372.7|5366.7|1253
1756215900000|2025-08-26 13:45:00|5387.7|5381.7|5390.7|5384.7|5402.7|5396.7|5384.2|5378.2|1811
1756216200000|2025-08-26 13:50:00|5389.7|5383.7|5389.7|5383.7|5398.7|5392.7|5387.7|5381.7|869
1756216500000|2025-08-26 13:55:00|5388.7|5382.7|5384.7|5378.7|5389.7|5383.7|5378.7|5372.7|682
1756216800000|2025-08-26 14:00:00|5383.7|5377.7|5386.7|5380.7|5391.7|5385.7|5374.7|5368.7|577
1756217100000|2025-08-26 14:05:00|5386.2|5380.2|5384.7|5378.7|5389.7|5383.7|5381.7|5375.7|272
1756217400000|2025-08-26 14:10:00|5382.7|5376.7|5386.7|5380.7|5386.7|5380.7|5377.2|5371.2|339
1756217700000|2025-08-26 14:15:00|5385.7|5379.7|5368.7|5362.7|5385.7|5379.7|5364.7|5358.7|548
1756218000000|2025-08-26 14:20:00|5368.2|5362.2|5361.7|5355.7|5370.7|5364.7|5360.7|5354.7|666
1756218300000|2025-08-26 14:25:00|5363.7|5357.7|5350.7|5344.7|5364.7|5358.7|5348.7|5342.7|760
1756218600000|2025-08-26 14:30:00|5350.2|5344.2|5343.7|5337.7|5357.2|5351.2|5343.7|5337.7|576
1756218900000|2025-08-26 14:35:00|5340.7|5334.7|5338.7|5332.7|5342.7|5336.7|5329.7|5323.7|1289
1756219200000|2025-08-26 14:40:00|5339.2|5333.2|5338.7|5332.7|5341.7|5335.7|5331.7|5325.7|546
1756219500000|2025-08-26 14:45:00|5339.7|5333.7|5345.7|5339.7|5352.7|5346.7|5339.7|5333.7|836
1756219800000|2025-08-26 14:50:00|5346.7|5340.7|5340.7|5334.7|5346.7|5340.7|5336.2|5330.2|532
1756220100000|2025-08-26 14:55:00|5341.7|5335.7|5326.7|5320.7|5345.2|5339.2|5326.7|5320.7|723
1756220400000|2025-08-26 15:00:00|5327.7|5321.7|5312.2|5306.2|5327.7|5321.7|5304.7|5298.7|1782
1756220700000|2025-08-26 15:05:00|5312.7|5306.7|5322.2|5316.2|5323.7|5317.7|5308.7|5302.7|673
1756221000000|2025-08-26 15:10:00|5321.7|5315.7|5312.7|5306.7|5321.7|5315.7|5311.7|5305.7|550
1756221300000|2025-08-26 15:15:00|5312.2|5306.2|5317.7|5311.7|5321.7|5315.7|5312.2|5306.2|369
1756221600000|2025-08-26 15:20:00|5318.2|5312.2|5314.7|5308.7|5323.7|5317.7|5314.7|5308.7|417
1756221900000|2025-08-26 15:25:00|5314.2|5308.2|5315.7|5309.7|5317.7|5311.7|5308.2|5302.2|591
1756222200000|2025-08-26 15:30:00|5314.7|5308.7|5311.7|5305.7|5314.7|5308.7|5304.7|5298.7|423
1756222500000|2025-08-26 15:35:00|5309.7|5303.7|5315.7|5309.7|5316.7|5310.7|5308.7|5302.7|478
1756222800000|2025-08-26 15:40:00|5314.7|5308.7|5310.7|5304.7|5314.7|5308.7|5306.7|5300.7|2379
1756223100000|2025-08-26 15:45:00|5311.2|5305.2|5310.7|5304.7|5313.7|5307.7|5308.7|5302.7|876
1756223400000|2025-08-26 15:50:00|5311.7|5305.7|5318.7|5312.7|5318.7|5312.7|5310.7|5304.7|561
1756223700000|2025-08-26 15:55:00|5319.7|5313.7|5319.2|5313.2|5321.7|5315.7|5314.7|5308.7|709
1756224000000|2025-08-26 16:00:00|5319.7|5313.7|5320.7|5314.7|5323.2|5317.2|5317.7|5311.7|337
1756224300000|2025-08-26 16:05:00|5318.7|5312.7|5317.7|5311.7|5319.7|5313.7|5313.7|5307.7|290
1756224600000|2025-08-26 16:10:00|5316.7|5310.7|5316.7|5310.7|5317.7|5311.7|5312.7|5306.7|220
1756224900000|2025-08-26 16:15:00|5317.2|5311.2|5322.7|5316.7|5322.7|5316.7|5316.7|5310.7|375
1756225200000|2025-08-26 16:20:00|5323.7|5317.7|5314.7|5308.7|5324.2|5318.2|5313.7|5307.7|566
1756225500000|2025-08-26 16:25:00|5315.7|5309.7|5314.7|5308.7|5316.7|5310.7|5313.7|5307.7|308
1756225800000|2025-08-26 16:30:00|5313.7|5307.7|5316.7|5310.7|5318.7|5312.7|5309.7|5303.7|449
1756226100000|2025-08-26 16:35:00|5316.2|5310.2|5316.7|5310.7|5319.7|5313.7|5311.7|5305.7|1037
1756226400000|2025-08-26 16:40:00|5316.2|5310.2|5319.7|5313.7|5320.7|5314.7|5313.2|5307.2|409
1756226700000|2025-08-26 16:45:00|5319.2|5313.2|5318.7|5312.7|5319.7|5313.7|5315.7|5309.7|325
1756227000000|2025-08-26 16:50:00|5318.2|5312.2|5326.7|5320.7|5329.7|5323.7|5317.7|5311.7|484
1756227300000|2025-08-26 16:55:00|5326.2|5320.2|5333.7|5327.7|5335.2|5329.2|5325.7|5319.7|643
1756227600000|2025-08-26 17:00:00|5334.2|5328.2|5333.2|5327.2|5338.7|5332.7|5328.7|5322.7|635
1756227900000|2025-08-26 17:05:00|5333.7|5327.7|5328.7|5322.7|5333.7|5327.7|5323.7|5317.7|326
1756228200000|2025-08-26 17:10:00|5329.2|5323.2|5338.7|5332.7|5341.2|5335.2|5328.2|5322.2|485
1756228500000|2025-08-26 17:15:00|5338.2|5332.2|5337.7|5331.7|5338.2|5332.2|5334.7|5328.7|464
1756228800000|2025-08-26 17:20:00|5336.7|5330.7|5336.7|5330.7|5339.7|5333.7|5335.7|5329.7|529
1756229100000|2025-08-26 17:25:00|5335.7|5329.7|5334.7|5328.7|5335.7|5329.7|5329.7|5323.7|242
1756229400000|2025-08-26 17:30:00|5335.7|5329.7|5330.2|5324.2|5335.7|5329.7|5326.7|5320.7|499
1756229700000|2025-08-26 17:35:00|5329.7|5323.7|5346.2|5340.2|5346.7|5340.7|5328.7|5322.7|382
1756230000000|2025-08-26 17:40:00|5346.7|5340.7|5340.7|5334.7|5349.7|5343.7|5339.7|5333.7|557
1756230300000|2025-08-26 17:45:00|5341.7|5335.7|5341.2|5335.2|5343.2|5337.2|5336.7|5330.7|704
1756230600000|2025-08-26 17:50:00|5340.7|5334.7|5342.7|5336.7|5342.7|5336.7|5337.7|5331.7|330
1756230900000|2025-08-26 17:55:00|5341.7|5335.7|5339.7|5333.7|5341.7|5335.7|5338.2|5332.2|245
1756231200000|2025-08-26 18:00:00|5340.2|5334.2|5348.2|5342.2|5348.2|5342.2|5336.7|5330.7|367
1756231500000|2025-08-26 18:05:00|5347.7|5341.7|5346.7|5340.7|5350.7|5344.7|5342.2|5336.2|1141
1756231800000|2025-08-26 18:10:00|5347.2|5341.2|5351.7|5345.7|5357.7|5351.7|5346.7|5340.7|2323
1756232100000|2025-08-26 18:15:00|5352.2|5346.2|5349.2|5343.2|5352.8|5346.8|5347.7|5341.7|1373
1756252800000|2025-08-27 00:00:00|5346.8|5340.8|5354.3|5348.3|5355.8|5349.8|5339.3|5333.3|224
1756253100000|2025-08-27 00:05:00|5353.8|5347.8|5355.8|5349.8|5356.3|5350.3|5350.3|5344.3|53
1756253400000|2025-08-27 00:10:00|5354.8|5348.8|5353.3|5347.3|5357.3|5351.3|5353.3|5347.3|55
1756253700000|2025-08-27 00:15:00|5354.8|5348.8|5351.8|5345.8|5355.8|5349.8|5351.3|5345.3|32
1756254000000|2025-08-27 00:20:00|5352.8|5346.8|5354.8|5348.8|5356.8|5350.8|5352.8|5346.8|24
1756254300000|2025-08-27 00:25:00|5355.8|5349.8|5355.3|5349.3|5357.8|5351.8|5352.8|5346.8|18
1756254600000|2025-08-27 00:30:00|5354.8|5348.8|5355.8|5349.8|5356.3|5350.3|5354.3|5348.3|7
1756254900000|2025-08-27 00:35:00|5355.3|5349.3|5356.3|5350.3|5356.3|5350.3|5354.8|5348.8|4
1756255200000|2025-08-27 00:40:00|5355.8|5349.8|5353.3|5347.3|5355.8|5349.8|5353.3|5347.3|5
1756255500000|2025-08-27 00:45:00|5353.8|5347.8|5353.3|5347.3|5353.8|5347.8|5351.3|5345.3|12
1756255800000|2025-08-27 00:50:00|5352.8|5346.8|5352.8|5346.8|5352.8|5346.8|5349.8|5343.8|41
1756256100000|2025-08-27 00:55:00|5353.8|5347.8|5355.8|5349.8|5357.8|5351.8|5353.8|5347.8|48
1756256400000|2025-08-27 01:00:00|5354.8|5348.8|5355.8|5349.8|5356.8|5350.8|5351.8|5345.8|39
1756256700000|2025-08-27 01:05:00|5354.3|5348.3|5351.3|5345.3|5354.8|5348.8|5348.3|5342.3|32
1756257000000|2025-08-27 01:10:00|5350.8|5344.8|5347.8|5341.8|5351.8|5345.8|5347.3|5341.3|20
1756257300000|2025-08-27 01:15:00|5348.8|5342.8|5350.8|5344.8|5355.8|5349.8|5348.3|5342.3|36
1756257600000|2025-08-27 01:20:00|5350.3|5344.3|5347.8|5341.8|5350.8|5344.8|5347.3|5341.3|37
1756257900000|2025-08-27 01:25:00|5349.8|5343.8|5350.3|5344.3|5350.8|5344.8|5348.8|5342.8|25
1756258200000|2025-08-27 01:30:00|5350.8|5344.8|5351.8|5345.8|5352.8|5346.8|5350.3|5344.3|17
1756258500000|2025-08-27 01:35:00|5352.3|5346.3|5347.8|5341.8|5352.3|5346.3|5347.3|5341.3|14
1756258800000|2025-08-27 01:40:00|5348.3|5342.3|5343.3|5337.3|5348.3|5342.3|5342.3|5336.3|16
1756259100000|2025-08-27 01:45:00|5342.8|5336.8|5337.3|5331.3|5343.3|5337.3|5336.8|5330.8|38
1756259400000|2025-08-27 01:50:00|5337.8|5331.8|5337.3|5331.3|5339.8|5333.8|5336.8|5330.8|16
1756259700000|2025-08-27 01:55:00|5338.3|5332.3|5337.3|5331.3|5338.8|5332.8|5337.3|5331.3|7
1756260000000|2025-08-27 02:00:00|5338.3|5332.3|5340.3|5334.3|5340.8|5334.8|5337.3|5331.3|5
1756260300000|2025-08-27 02:05:00|5339.4|5333.4|5339.8|5333.8|5340.8|5334.8|5338.8|5332.8|5
1756260600000|2025-08-27 02:10:00|5340.3|5334.3|5338.3|5332.3|5340.3|5334.3|5337.8|5331.8|8
1756260900000|2025-08-27 02:15:00|5338.4|5332.4|5337.3|5331.3|5340.3|5334.3|5334.8|5328.8|29
1756261200000|2025-08-27 02:20:00|5337.8|5331.8|5337.3|5331.3|5337.8|5331.8|5335.8|5329.8|8
1756261500000|2025-08-27 02:25:00|5336.9|5330.9|5336.9|5330.9|5337.8|5331.8|5336.3|5330.3|6
1756261800000|2025-08-27 02:30:00|5337.3|5331.3|5344.8|5338.8|5345.3|5339.3|5335.9|5329.9|327
1756262100000|2025-08-27 02:35:00|5345.3|5339.3|5350.3|5344.3|5352.3|5346.3|5344.8|5338.8|42
1756262400000|2025-08-27 02:40:00|5349.9|5343.9|5347.4|5341.4|5350.9|5344.9|5345.9|5339.9|19
1756262700000|2025-08-27 02:45:00|5347.9|5341.9|5344.9|5338.9|5347.9|5341.9|5340.9|5334.9|18
1756263000000|2025-08-27 02:50:00|5345.9|5339.9|5348.4|5342.4|5349.3|5343.3|5343.3|5337.3|40
1756263300000|2025-08-27 02:55:00|5348.3|5342.3|5347.9|5341.9|5350.3|5344.3|5346.9|5340.9|15
1756263600000|2025-08-27 03:00:00|5346.9|5340.9|5348.9|5342.9|5349.4|5343.4|5345.9|5339.9|12
1756263900000|2025-08-27 03:05:00|5348.4|5342.4|5346.4|5340.4|5349.9|5343.9|5346.4|5340.4|16
1756264200000|2025-08-27 03:10:00|5346.9|5340.9|5349.4|5343.4|5350.4|5344.4|5346.4|5340.4|10
1756264500000|2025-08-27 03:15:00|5349.9|5343.9|5343.4|5337.4|5349.9|5343.9|5343.4|5337.4|12
1756264800000|2025-08-27 03:20:00|5343.9|5337.9|5342.9|5336.9|5343.9|5337.9|5341.4|5335.4|9
1756265100000|2025-08-27 03:25:00|5343.4|5337.4|5343.4|5337.4|5345.9|5339.9|5342.4|5336.4|7
1756265400000|2025-08-27 03:30:00|5343.9|5337.9|5342.4|5336.4|5343.9|5337.9|5342.4|5336.4|0
1756265700000|2025-08-27 03:35:00|5342.9|5336.9|5342.9|5336.9|5343.9|5337.9|5342.4|5336.4|4
1756266000000|2025-08-27 03:40:00|5342.4|5336.4|5342.9|5336.9|5343.9|5337.9|5342.4|5336.4|2
1756266300000|2025-08-27 03:45:00|5342.4|5336.4|5346.9|5340.9|5347.4|5341.4|5342.4|5336.4|8
1756266600000|2025-08-27 03:50:00|5346.4|5340.4|5348.4|5342.4|5349.4|5343.4|5345.9|5339.9|17
1756266900000|2025-08-27 03:55:00|5348.9|5342.9|5346.9|5340.9|5348.9|5342.9|5346.9|5340.9|16
1756267200000|2025-08-27 04:00:00|5346.4|5340.4|5345.9|5339.9|5346.9|5340.9|5344.4|5338.4|36
1756267500000|2025-08-27 04:05:00|5345.4|5339.4|5344.9|5338.9|5345.9|5339.9|5344.4|5338.4|5
1756267800000|2025-08-27 04:10:00|5343.9|5337.9|5345.4|5339.4|5345.9|5339.9|5343.4|5337.4|10
1756268100000|2025-08-27 04:15:00|5344.4|5338.4|5346.9|5340.9|5348.4|5342.4|5344.4|5338.4|16
1756268400000|2025-08-27 04:20:00|5345.9|5339.9|5345.4|5339.4|5347.4|5341.4|5344.4|5338.4|13
1756268700000|2025-08-27 04:25:00|5345.9|5339.9|5347.4|5341.4|5347.4|5341.4|5344.4|5338.4|16
1756269000000|2025-08-27 04:30:00|5346.9|5340.9|5345.9|5339.9|5346.9|5340.9|5344.9|5338.9|7
1756269300000|2025-08-27 04:35:00|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|4
1756269600000|2025-08-27 04:40:00|5345.9|5339.9|5345.9|5339.9|5346.4|5340.4|5345.4|5339.4|3
1756269900000|2025-08-27 04:45:00|5345.4|5339.4|5345.9|5339.9|5346.4|5340.4|5344.4|5338.4|10
1756270200000|2025-08-27 04:50:00|5346.4|5340.4|5346.4|5340.4|5346.9|5340.9|5345.9|5339.9|0
1756270500000|2025-08-27 04:55:00|5346.9|5340.9|5345.9|5339.9|5346.9|5340.9|5345.4|5339.4|2
1756270800000|2025-08-27 05:00:00|5344.9|5338.9|5343.9|5337.9|5344.9|5338.9|5343.9|5337.9|7
1756271100000|2025-08-27 05:05:00|5343.4|5337.4|5343.9|5337.9|5343.9|5337.9|5343.4|5337.4|2
1756271400000|2025-08-27 05:10:00|5344.9|5338.9|5343.4|5337.4|5344.9|5338.9|5343.4|5337.4|11
1756271700000|2025-08-27 05:15:00|5342.9|5336.9|5346.9|5340.9|5346.9|5340.9|5342.9|5336.9|12
1756272000000|2025-08-27 05:20:00|5345.9|5339.9|5344.9|5338.9|5345.9|5339.9|5344.9|5338.9|4
1756272300000|2025-08-27 05:25:00|5345.4|5339.4|5344.9|5338.9|5346.4|5340.4|5344.9|5338.9|5
1756272600000|2025-08-27 05:30:00|5345.4|5339.4|5344.9|5338.9|5346.9|5340.9|5344.4|5338.4|7
1756272900000|2025-08-27 05:35:00|5346.4|5340.4|5346.4|5340.4|5347.4|5341.4|5344.9|5338.9|7
1756273200000|2025-08-27 05:40:00|5346.9|5340.9|5348.4|5342.4|5348.9|5342.9|5345.9|5339.9|22
1756273500000|2025-08-27 05:45:00|5347.9|5341.9|5340.4|5334.4|5348.4|5342.4|5340.4|5334.4|20
1756273800000|2025-08-27 05:50:00|5339.9|5333.9|5335.9|5329.9|5342.9|5336.9|5335.4|5329.4|14
1756274100000|2025-08-27 05:55:00|5337.4|5331.4|5336.9|5330.9|5338.9|5332.9|5335.4|5329.4|18
1756274400000|2025-08-27 06:00:00|5335.4|5329.4|5342.4|5336.4|5342.4|5336.4|5332.9|5326.9|43
1756274700000|2025-08-27 06:05:00|5342.9|5336.9|5340.4|5334.4|5343.4|5337.4|5338.4|5332.4|12
1756275000000|2025-08-27 06:10:00|5340.9|5334.9|5340.4|5334.4|5341.4|5335.4|5338.9|5332.9|8
1756275300000|2025-08-27 06:15:00|5340.9|5334.9|5342.9|5336.9|5343.4|5337.4|5339.9|5333.9|18
1756275600000|2025-08-27 06:20:00|5342.4|5336.4|5342.9|5336.9|5342.9|5336.9|5340.9|5334.9|66
1756275900000|2025-08-27 06:25:00|5342.4|5336.4|5337.9|5331.9|5342.9|5336.9|5335.9|5329.9|30
1756276200000|2025-08-27 06:30:00|5337.4|5331.4|5346.4|5340.4|5346.4|5340.4|5337.4|5331.4|19
1756276500000|2025-08-27 06:35:00|5345.9|5339.9|5341.4|5335.4|5346.4|5340.4|5340.4|5334.4|7
1756276800000|2025-08-27 06:40:00|5340.9|5334.9|5335.9|5329.9|5341.4|5335.4|5334.9|5328.9|10
1756277100000|2025-08-27 06:45:00|5336.4|5330.4|5338.4|5332.4|5338.4|5332.4|5333.9|5327.9|8
1756277400000|2025-08-27 06:50:00|5338.9|5332.9|5332.9|5326.9|5340.4|5334.4|5332.9|5326.9|14
1756277700000|2025-08-27 06:55:00|5331.9|5325.9|5340.4|5334.4|5341.4|5335.4|5331.4|5325.4|34
1756278000000|2025-08-27 07:00:00|5340.9|5334.9|5345.9|5339.9|5346.4|5340.4|5339.4|5333.4|58
1756278300000|2025-08-27 07:05:00|5346.4|5340.4|5351.9|5345.9|5352.9|5346.9|5345.4|5339.4|91
1756278600000|2025-08-27 07:10:00|5350.4|5344.4|5347.4|5341.4|5350.9|5344.9|5347.4|5341.4|53
1756278900000|2025-08-27 07:15:00|5346.4|5340.4|5347.4|5341.4|5349.9|5343.9|5344.4|5338.4|23
1756279200000|2025-08-27 07:20:00|5346.9|5340.9|5346.9|5340.9|5348.9|5342.9|5346.4|5340.4|21
1756279500000|2025-08-27 07:25:00|5347.9|5341.9|5344.4|5338.4|5347.9|5341.9|5344.4|5338.4|37
1756279800000|2025-08-27 07:30:00|5343.4|5337.4|5342.9|5336.9|5344.9|5338.9|5338.9|5332.9|21
1756280100000|2025-08-27 07:35:00|5343.4|5337.4|5343.9|5337.9|5343.9|5337.9|5341.4|5335.4|11
1756280400000|2025-08-27 07:40:00|5345.4|5339.4|5340.4|5334.4|5345.4|5339.4|5338.4|5332.4|23
1756280700000|2025-08-27 07:45:00|5339.9|5333.9|5341.9|5335.9|5342.9|5336.9|5339.9|5333.9|14
1756281000000|2025-08-27 07:50:00|5341.4|5335.4|5340.9|5334.9|5341.9|5335.9|5339.4|5333.4|19
1756281300000|2025-08-27 07:55:00|5341.9|5335.9|5345.4|5339.4|5346.9|5340.9|5341.4|5335.4|26
1756281600000|2025-08-27 08:00:00|5344.9|5338.9|5344.4|5338.4|5345.4|5339.4|5342.4|5336.4|4
1756281900000|2025-08-27 08:05:00|5344.9|5338.9|5349.4|5343.4|5351.4|5345.4|5344.9|5338.9|14
1756282200000|2025-08-27 08:10:00|5348.4|5342.4|5348.4|5342.4|5351.9|5345.9|5347.4|5341.4|13
1756282500000|2025-08-27 08:15:00|5348.9|5342.9|5361.4|5355.4|5363.4|5357.4|5347.9|5341.9|253
1756282800000|2025-08-27 08:20:00|5361.9|5355.9|5366.9|5360.9|5367.9|5361.9|5361.4|5355.4|151
1756283100000|2025-08-27 08:25:00|5369.9|5363.9|5373.4|5367.4|5375.9|5369.9|5368.9|5362.9|183
1756283400000|2025-08-27 08:30:00|5374.4|5368.4|5375.4|5369.4|5376.4|5370.4|5369.4|5363.4|81
1756283700000|2025-08-27 08:35:00|5374.9|5368.9|5369.4|5363.4|5374.9|5368.9|5369.4|5363.4|44
1756284000000|2025-08-27 08:40:00|5368.9|5362.9|5362.4|5356.4|5369.4|5363.4|5362.4|5356.4|48
1756284300000|2025-08-27 08:45:00|5361.4|5355.4|5356.9|5350.9|5362.4|5356.4|5354.9|5348.9|51
1756284600000|2025-08-27 08:50:00|5356.4|5350.4|5354.4|5348.4|5356.9|5350.9|5353.9|5347.9|21
1756284900000|2025-08-27 08:55:00|5354.9|5348.9|5361.9|5355.9|5362.9|5356.9|5354.4|5348.4|47
1756285200000|2025-08-27 09:00:00|5360.9|5354.9|5364.4|5358.4|5364.9|5358.9|5359.4|5353.4|12
1756285500000|2025-08-27 09:05:00|5365.4|5359.4|5362.4|5356.4|5365.4|5359.4|5361.4|5355.4|10
1756285800000|2025-08-27 09:10:00|5362.9|5356.9|5362.9|5356.9|5364.4|5358.4|5361.9|5355.9|145
1756286100000|2025-08-27 09:15:00|5363.4|5357.4|5367.4|5361.4|5367.4|5361.4|5362.9|5356.9|38
1756286400000|2025-08-27 09:20:00|5366.9|5360.9|5365.9|5359.9|5366.9|5360.9|5361.9|5355.9|18
1756286700000|2025-08-27 09:25:00|5366.9|5360.9|5368.4|5362.4|5370.4|5364.4|5365.9|5359.9|32
1756287000000|2025-08-27 09:30:00|5367.4|5361.4|5366.9|5360.9|5369.4|5363.4|5366.4|5360.4|12
1756287300000|2025-08-27 09:35:00|5366.4|5360.4|5364.4|5358.4|5366.4|5360.4|5363.4|5357.4|13
1756287600000|2025-08-27 09:40:00|5364.9|5358.9|5362.4|5356.4|5364.9|5358.9|5360.9|5354.9|14
1756287900000|2025-08-27 09:45:00|5361.9|5355.9|5369.4|5363.4|5369.4|5363.4|5360.9|5354.9|47
1756288200000|2025-08-27 09:50:00|5368.4|5362.4|5365.4|5359.4|5368.9|5362.9|5365.4|5359.4|18
1756288500000|2025-08-27 09:55:00|5365.9|5359.9|5368.9|5362.9|5370.4|5364.4|5365.4|5359.4|28
1756288800000|2025-08-27 10:00:00|5368.4|5362.4|5366.4|5360.4|5371.4|5365.4|5365.4|5359.4|16
1756289100000|2025-08-27 10:05:00|5365.9|5359.9|5366.4|5360.4|5367.4|5361.4|5363.4|5357.4|72
1756289400000|2025-08-27 10:10:00|5366.9|5360.9|5369.4|5363.4|5372.4|5366.4|5366.4|5360.4|26
1756289700000|2025-08-27 10:15:00|5368.4|5362.4|5365.4|5359.4|5368.9|5362.9|5364.4|5358.4|35
1756290000000|2025-08-27 10:20:00|5363.9|5357.9|5360.4|5354.4|5363.9|5357.9|5356.4|5350.4|75
1756290300000|2025-08-27 10:25:00|5360.9|5354.9|5359.9|5353.9|5360.9|5354.9|5358.4|5352.4|9
1756290600000|2025-08-27 10:30:00|5360.4|5354.4|5353.4|5347.4|5361.4|5355.4|5353.4|5347.4|46
1756290900000|2025-08-27 10:35:00|5352.9|5346.9|5348.9|5342.9|5352.9|5346.9|5346.9|5340.9|134
1756291200000|2025-08-27 10:40:00|5349.9|5343.9|5344.9|5338.9|5349.9|5343.9|5344.9|5338.9|48
1756291500000|2025-08-27 10:45:00|5342.4|5336.4|5341.4|5335.4|5347.9|5341.9|5341.4|5335.4|39
1756291800000|2025-08-27 10:50:00|5340|5334|5341|5335|5343|5337|5338|5332|34
1756292100000|2025-08-27 10:55:00|5340.5|5334.5|5342|5336|5345|5339|5339.9|5333.9|16
1756292400000|2025-08-27 11:00:00|5341.5|5335.5|5343|5337|5343.5|5337.5|5339|5333|43
1756292700000|2025-08-27 11:05:00|5344.5|5338.5|5340.5|5334.5|5344.5|5338.5|5339.5|5333.5|57
1756293000000|2025-08-27 11:10:00|5339.5|5333.5|5340|5334|5341|5335|5338|5332|17
1756293300000|2025-08-27 11:15:00|5341|5335|5344.5|5338.5|5345|5339|5340|5334|10
1756293600000|2025-08-27 11:20:00|5344|5338|5343.5|5337.5|5345|5339|5343|5337|12
1756293900000|2025-08-27 11:25:00|5343|5337|5342|5336|5344|5338|5341|5335|16
1756294200000|2025-08-27 11:30:00|5342.5|5336.5|5345.5|5339.5|5350|5344|5342|5336|49
1756294500000|2025-08-27 11:35:00|5344.5|5338.5|5347|5341|5348|5342|5343|5337|20
1756294800000|2025-08-27 11:40:00|5347.5|5341.5|5350.5|5344.5|5352|5346|5347.5|5341.5|56
1756295100000|2025-08-27 11:45:00|5351|5345|5357.5|5351.5|5358.4|5352.4|5351|5345|92
1756295400000|2025-08-27 11:50:00|5357|5351|5351.5|5345.5|5357|5351|5350.5|5344.5|49
1756295700000|2025-08-27 11:55:00|5351|5345|5347|5341|5351.4|5345.4|5344.5|5338.5|67
1756296000000|2025-08-27 12:00:00|5345.5|5339.5|5350|5344|5354.5|5348.5|5345.5|5339.5|61
1756296300000|2025-08-27 12:05:00|5349.5|5343.5|5350.5|5344.5|5351.5|5345.5|5346.5|5340.5|25
1756296600000|2025-08-27 12:10:00|5351|5345|5347.5|5341.5|5351|5345|5347.5|5341.5|47
1756296900000|2025-08-27 12:15:00|5347|5341|5351|5345|5356|5350|5347|5341|90
1756297200000|2025-08-27 12:20:00|5350|5344|5344.5|5338.5|5353.4|5347.4|5344.5|5338.5|126
1756297500000|2025-08-27 12:25:00|5345|5339|5348.5|5342.5|5349|5343|5339|5333|110
1756297800000|2025-08-27 12:30:00|5349|5343|5346|5340|5351.5|5345.5|5344.5|5338.5|65
1756298100000|2025-08-27 12:35:00|5345.5|5339.5|5345|5339|5347.5|5341.5|5345|5339|91
1756298400000|2025-08-27 12:40:00|5345.5|5339.5|5345.5|5339.5|5346.5|5340.5|5345|5339|150
1756301400000|2025-08-27 13:30:00|5325|5319|5302.5|5296.5|5331|5325|5301|5295|2460
1756301700000|2025-08-27 13:35:00|5304|5298|5295.5|5289.5|5305.5|5299.5|5281|5275|1483
1756302000000|2025-08-27 13:40:00|5295|5289|5298|5292|5306|5300|5293.5|5287.5|722
1756302300000|2025-08-27 13:45:00|5299|5293|5306|5300|5313|5307|5298|5292|468
1756302600000|2025-08-27 13:50:00|5304|5298|5309|5303|5317|5311|5299|5293|563
1756302900000|2025-08-27 13:55:00|5309.5|5303.5|5302|5296|5312|5306|5302|5296|322
1756303200000|2025-08-27 14:00:00|5303|5297|5298|5292|5307|5301|5298|5292|470
1756303500000|2025-08-27 14:05:00|5297.5|5291.5|5305|5299|5307.5|5301.5|5293.5|5287.5|339
1756303800000|2025-08-27 14:10:00|5304.5|5298.5|5306|5300|5308.5|5302.5|5301|5295|479
1756304100000|2025-08-27 14:15:00|5305.5|5299.5|5303|5297|5306|5300|5300|5294|341
1756304400000|2025-08-27 14:20:00|5304|5298|5312.5|5306.5|5314|5308|5304|5298|618
1756304700000|2025-08-27 14:25:00|5312|5306|5313|5307|5314|5308|5305|5299|267
1756305000000|2025-08-27 14:30:00|5313.5|5307.5|5327|5321|5327.5|5321.5|5312|5306|824
1756305300000|2025-08-27 14:35:00|5326.5|5320.5|5312|5306|5331|5325|5311|5305|405
1756305600000|2025-08-27 14:40:00|5311|5305|5307|5301|5315|5309|5303|5297|612
1756305900000|2025-08-27 14:45:00|5306.5|5300.5|5305|5299|5311|5305|5305|5299|320
1756306200000|2025-08-27 14:50:00|5304|5298|5310|5304|5310|5304|5301.5|5295.5|375
1756306500000|2025-08-27 14:55:00|5309.5|5303.5|5308|5302|5312|5306|5303|5297|294
1756306800000|2025-08-27 15:00:00|5308.5|5302.5|5304|5298|5309.5|5303.5|5301.5|5295.5|400
1756307100000|2025-08-27 15:05:00|5305|5299|5315.5|5309.5|5316|5310|5298|5292|348
1756307400000|2025-08-27 15:10:00|5315|5309|5312|5306|5315|5309|5308|5302|289
1756307700000|2025-08-27 15:15:00|5311.5|5305.5|5309|5303|5314|5308|5309|5303|372
1756308000000|2025-08-27 15:20:00|5310|5304|5320|5314|5321|5315|5307|5301|408
1756308300000|2025-08-27 15:25:00|5319.5|5313.5|5315|5309|5324|5318|5315|5309|352
1756308600000|2025-08-27 15:30:00|5314.5|5308.5|5324|5318|5324.5|5318.5|5311|5305|218
1756308900000|2025-08-27 15:35:00|5324.5|5318.5|5314|5308|5325.5|5319.5|5313.5|5307.5|358
1756309200000|2025-08-27 15:40:00|5313.5|5307.5|5321|5315|5321|5315|5313|5307|218
1756309500000|2025-08-27 15:45:00|5320.5|5314.5|5324.5|5318.5|5325|5319|5314.5|5308.5|227
1756309800000|2025-08-27 15:50:00|5324|5318|5324|5318|5327|5321|5322.5|5316.5|671
1756310100000|2025-08-27 15:55:00|5323.5|5317.5|5330|5324|5331|5325|5322.5|5316.5|375
1756310400000|2025-08-27 16:00:00|5329.5|5323.5|5335|5329|5336|5330|5327|5321|277
1756310700000|2025-08-27 16:05:00|5335.5|5329.5|5339|5333|5339.5|5333.5|5330|5324|375
1756311000000|2025-08-27 16:10:00|5339.5|5333.5|5343|5337|5345.5|5339.5|5339.5|5333.5|392
1756311300000|2025-08-27 16:15:00|5344|5338|5341|5335|5345|5339|5339.5|5333.5|296
1756311600000|2025-08-27 16:20:00|5342|5336|5345|5339|5345|5339|5338|5332|346
1756311900000|2025-08-27 16:25:00|5344|5338|5348|5342|5348.5|5342.5|5342.5|5336.5|354
1756312200000|2025-08-27 16:30:00|5349|5343|5337|5331|5349|5343|5336.6|5330.6|319
1756312500000|2025-08-27 16:35:00|5336.1|5330.1|5323|5317|5339|5333|5322|5316|358
1756312800000|2025-08-27 16:40:00|5323.6|5317.6|5324.1|5318.1|5329|5323|5318|5312|711
1756313100000|2025-08-27 16:45:00|5324|5318|5327.1|5321.1|5330.6|5324.6|5323|5317|327
1756313400000|2025-08-27 16:50:00|5327.6|5321.6|5331.6|5325.6|5335.1|5329.1|5327.1|5321.1|216
1756313700000|2025-08-27 16:55:00|5331.1|5325.1|5324.5|5318.5|5332.1|5326.1|5324.1|5318.1|149
1756314000000|2025-08-27 17:00:00|5324.1|5318.1|5328.1|5322.1|5329.1|5323.1|5323.1|5317.1|274
1756314300000|2025-08-27 17:05:00|5329.1|5323.1|5333.1|5327.1|5334.1|5328.1|5328.1|5322.1|237
1756314600000|2025-08-27 17:10:00|5334.1|5328.1|5333.1|5327.1|5337.6|5331.6|5329.1|5323.1|284
1756314900000|2025-08-27 17:15:00|5333.6|5327.6|5330.1|5324.1|5335.6|5329.6|5329.1|5323.1|222
1756315200000|2025-08-27 17:20:00|5331.1|5325.1|5326.6|5320.6|5333.6|5327.6|5324.6|5318.6|238
1756315500000|2025-08-27 17:25:00|5326.1|5320.1|5322.1|5316.1|5328.1|5322.1|5321.1|5315.1|349
1756315800000|2025-08-27 17:30:00|5323.1|5317.1|5323.1|5317.1|5324.1|5318.1|5314.1|5308.1|416
1756316100000|2025-08-27 17:35:00|5322.1|5316.1|5322.1|5316.1|5323.6|5317.6|5318.6|5312.6|475
1756316400000|2025-08-27 17:40:00|5323.1|5317.1|5317.1|5311.1|5323.1|5317.1|5316.1|5310.1|416
1756316700000|2025-08-27 17:45:00|5317.6|5311.6|5322.1|5316.1|5323.1|5317.1|5317.6|5311.6|272
1756317000000|2025-08-27 17:50:00|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5321.1|5315.1|247
1756317300000|2025-08-27 17:55:00|5322.6|5316.6|5320.6|5314.6|5326.1|5320.1|5320.1|5314.1|417
1756317600000|2025-08-27 18:00:00|5319.1|5313.1|5324.6|5318.6|5326.1|5320.1|5317.1|5311.1|294
1756317900000|2025-08-27 18:05:00|5324.1|5318.1|5322.1|5316.1|5327.6|5321.6|5322.1|5316.1|513
1756318200000|2025-08-27 18:10:00|5322.6|5316.6|5321.1|5315.1|5325.1|5319.1|5316.1|5310.1|1494
1756318500000|2025-08-27 18:15:00|5320.1|5314.1|5318.1|5312.1|5323.1|5317.1|5317.1|5311.1|880
1756339200000|2025-08-28 00:00:00|5318.6|5312.6|5302.7|5296.7|5322.6|5316.6|5300.2|5294.2|399
1756339500000|2025-08-28 00:05:00|5302.2|5296.2|5304.6|5298.6|5304.6|5298.6|5296.7|5290.7|162
1756339800000|2025-08-28 00:10:00|5303.7|5297.7|5307.6|5301.6|5309.1|5303.1|5302.7|5296.7|16
1756340100000|2025-08-28 00:15:00|5307.7|5301.7|5303.6|5297.6|5308.6|5302.6|5299.6|5293.6|30
1756340400000|2025-08-28 00:20:00|5303.1|5297.1|5302.6|5296.6|5304.6|5298.6|5302.2|5296.2|4
1756340700000|2025-08-28 00:25:00|5302.7|5296.7|5301.2|5295.2|5303.2|5297.2|5301.1|5295.1|6
1756341000000|2025-08-28 00:30:00|5301.7|5295.7|5300.6|5294.6|5301.7|5295.7|5299.7|5293.7|7
1756341300000|2025-08-28 00:35:00|5300.2|5294.2|5300.7|5294.7|5300.7|5294.7|5297.2|5291.2|11
1756341600000|2025-08-28 00:40:00|5300.2|5294.2|5303.2|5297.2|5304.7|5298.7|5300.2|5294.2|26
1756341900000|2025-08-28 00:45:00|5302.7|5296.7|5301.7|5295.7|5303.7|5297.7|5300.7|5294.7|34
1756342200000|2025-08-28 00:50:00|5301.2|5295.2|5301.2|5295.2|5301.7|5295.7|5298.7|5292.7|21
1756342500000|2025-08-28 00:55:00|5299.7|5293.7|5299.2|5293.2|5299.7|5293.7|5297.7|5291.7|17
1756342800000|2025-08-28 01:00:00|5298.7|5292.7|5293.7|5287.7|5299.2|5293.2|5293.2|5287.2|54
1756343100000|2025-08-28 01:05:00|5292.7|5286.7|5297.7|5291.7|5297.7|5291.7|5291.7|5285.7|55
1756343400000|2025-08-28 01:10:00|5298.7|5292.7|5296.7|5290.7|5298.7|5292.7|5295.7|5289.7|6
1756343700000|2025-08-28 01:15:00|5297.2|5291.2|5296.2|5290.2|5297.2|5291.2|5295.2|5289.2|4
1756344000000|2025-08-28 01:20:00|5295.7|5289.7|5297.7|5291.7|5297.7|5291.7|5295.2|5289.2|8
1756344300000|2025-08-28 01:25:00|5298.2|5292.2|5299.2|5293.2|5299.2|5293.2|5297.2|5291.2|10
1756344600000|2025-08-28 01:30:00|5300.2|5294.2|5302.7|5296.7|5304.7|5298.7|5300.2|5294.2|22
1756344900000|2025-08-28 01:35:00|5302.2|5296.2|5305.7|5299.7|5308.2|5302.2|5301.2|5295.2|94
1756345200000|2025-08-28 01:40:00|5306.1|5300.1|5306.2|5300.2|5306.2|5300.2|5303.2|5297.2|22
1756345500000|2025-08-28 01:45:00|5305.7|5299.7|5308.2|5302.2|5308.2|5302.2|5305.7|5299.7|7
1756345800000|2025-08-28 01:50:00|5307.7|5301.7|5305.7|5299.7|5308.2|5302.2|5305.7|5299.7|57
1756346100000|2025-08-28 01:55:00|5305.2|5299.2|5300.2|5294.2|5305.7|5299.7|5298.7|5292.7|15
1756346400000|2025-08-28 02:00:00|5301.2|5295.2|5304.7|5298.7|5306.7|5300.7|5300.7|5294.7|71
1756346700000|2025-08-28 02:05:00|5303.7|5297.7|5310.7|5304.7|5310.7|5304.7|5303.7|5297.7|48
1756347000000|2025-08-28 02:10:00|5311.1|5305.1|5307.7|5301.7|5311.1|5305.1|5307.7|5301.7|83
1756347300000|2025-08-28 02:15:00|5307.2|5301.2|5304.2|5298.2|5308.7|5302.7|5303.7|5297.7|73
1756347600000|2025-08-28 02:20:00|5304.7|5298.7|5305.2|5299.2|5305.2|5299.2|5304.2|5298.2|0
1756347900000|2025-08-28 02:25:00|5303.7|5297.7|5300.2|5294.2|5303.7|5297.7|5300.2|5294.2|103
1756348200000|2025-08-28 02:30:00|5299.7|5293.7|5305.7|5299.7|5308.7|5302.7|5299.7|5293.7|82
1756348500000|2025-08-28 02:35:00|5304.7|5298.7|5304.7|5298.7|5308.7|5302.7|5304.7|5298.7|110
1756348800000|2025-08-28 02:40:00|5305.7|5299.7|5302.2|5296.2|5305.7|5299.7|5301.2|5295.2|137
1756349100000|2025-08-28 02:45:00|5301.7|5295.7|5300.2|5294.2|5304.2|5298.2|5300.2|5294.2|9
1756349400000|2025-08-28 02:50:00|5299.2|5293.2|5296.7|5290.7|5299.2|5293.2|5296.2|5290.2|17
1756349700000|2025-08-28 02:55:00|5295.7|5289.7|5298.2|5292.2|5298.7|5292.7|5294.2|5288.2|39
1756350000000|2025-08-28 03:00:00|5297.7|5291.7|5291.7|5285.7|5297.7|5291.7|5289.7|5283.7|29
1756350300000|2025-08-28 03:05:00|5292.2|5286.2|5297.7|5291.7|5299.2|5293.2|5292.2|5286.2|6
1756350600000|2025-08-28 03:10:00|5298.2|5292.2|5300.7|5294.7|5301.7|5295.7|5296.7|5290.7|14
1756350900000|2025-08-28 03:15:00|5299.7|5293.7|5296.7|5290.7|5299.7|5293.7|5293.7|5287.7|10
1756351200000|2025-08-28 03:20:00|5297.2|5291.2|5298.2|5292.2|5298.7|5292.7|5297.2|5291.2|2
1756351500000|2025-08-28 03:25:00|5299.2|5293.2|5297.7|5291.7|5300.7|5294.7|5296.7|5290.7|5
1756351800000|2025-08-28 03:30:00|5298.2|5292.2|5298.7|5292.7|5298.7|5292.7|5297.7|5291.7|0
1756352100000|2025-08-28 03:35:00|5298.2|5292.2|5296.7|5290.7|5299.2|5293.2|5296.7|5290.7|1
1756352400000|2025-08-28 03:40:00|5297.2|5291.2|5297.7|5291.7|5298.2|5292.2|5296.7|5290.7|1
1756352700000|2025-08-28 03:45:00|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5297.7|5291.7|0
1756353000000|2025-08-28 03:50:00|5297.7|5291.7|5297.2|5291.2|5298.7|5292.7|5296.7|5290.7|2
1756353300000|2025-08-28 03:55:00|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5297.7|5291.7|2
1756353600000|2025-08-28 04:00:00|5297.2|5291.2|5297.7|5291.7|5297.7|5291.7|5295.7|5289.7|9
1756353900000|2025-08-28 04:05:00|5298.2|5292.2|5294.2|5288.2|5298.2|5292.2|5293.7|5287.7|13
1756354200000|2025-08-28 04:10:00|5294.7|5288.7|5294.2|5288.2|5295.2|5289.2|5294.2|5288.2|6
1756354500000|2025-08-28 04:15:00|5295.2|5289.2|5295.7|5289.7|5295.7|5289.7|5294.7|5288.7|4
1756354800000|2025-08-28 04:20:00|5296.2|5290.2|5297.7|5291.7|5298.7|5292.7|5296.2|5290.2|1
1756355100000|2025-08-28 04:25:00|5297.2|5291.2|5299.2|5293.2|5299.2|5293.2|5296.7|5290.7|8
1756355400000|2025-08-28 04:30:00|5298.2|5292.2|5299.2|5293.2|5299.2|5293.2|5297.7|5291.7|2
1756355700000|2025-08-28 04:35:00|5298.2|5292.2|5300.2|5294.2|5302.2|5296.2|5298.2|5292.2|13
1756356000000|2025-08-28 04:40:00|5299.7|5293.7|5299.7|5293.7|5300.2|5294.2|5299.2|5293.2|4
1756356300000|2025-08-28 04:45:00|5298.7|5292.7|5299.2|5293.2|5299.7|5293.7|5298.2|5292.2|7
1756356600000|2025-08-28 04:50:00|5298.2|5292.2|5297.2|5291.2|5298.2|5292.2|5296.7|5290.7|6
1756356900000|2025-08-28 04:55:00|5296.7|5290.7|5294.2|5288.2|5297.2|5291.2|5292.7|5286.7|8
1756357200000|2025-08-28 05:00:00|5291.7|5285.7|5292.7|5286.7|5292.7|5286.7|5290.7|5284.7|21
1756357500000|2025-08-28 05:05:00|5292.2|5286.2|5296.2|5290.2|5296.2|5290.2|5292.2|5286.2|0
1756357800000|2025-08-28 05:10:00|5296.7|5290.7|5296.2|5290.2|5296.7|5290.7|5295.2|5289.2|13
1756358100000|2025-08-28 05:15:00|5295.7|5289.7|5295.2|5289.2|5295.7|5289.7|5294.7|5288.7|0
1756358400000|2025-08-28 05:20:00|5294.7|5288.7|5292.7|5286.7|5295.2|5289.2|5292.7|5286.7|6
1756358700000|2025-08-28 05:25:00|5292.2|5286.2|5294.2|5288.2|5294.2|5288.2|5292.2|5286.2|7
1756359000000|2025-08-28 05:30:00|5293.7|5287.7|5282.2|5276.2|5293.7|5287.7|5282.2|5276.2|91
1756359300000|2025-08-28 05:35:00|5281.7|5275.7|5276.7|5270.7|5281.7|5275.7|5273.7|5267.7|202
1756359600000|2025-08-28 05:40:00|5275.7|5269.7|5275.7|5269.7|5276.7|5270.7|5272.7|5266.7|76
1756359900000|2025-08-28 05:45:00|5273.7|5267.7|5274.2|5268.2|5275.7|5269.7|5272.7|5266.7|42
1756360200000|2025-08-28 05:50:00|5273.7|5267.7|5271.2|5265.2|5275.2|5269.2|5269.2|5263.2|61
1756360500000|2025-08-28 05:55:00|5271.7|5265.7|5269.7|5263.7|5272.2|5266.2|5269.7|5263.7|22
1756360800000|2025-08-28 06:00:00|5270.2|5264.2|5274.7|5268.7|5274.7|5268.7|5270.2|5264.2|55
1756361100000|2025-08-28 06:05:00|5275.2|5269.2|5273.2|5267.2|5276.7|5270.7|5272.7|5266.7|11
1756361400000|2025-08-28 06:10:00|5272.7|5266.7|5274.7|5268.7|5275.7|5269.7|5271.7|5265.7|36
1756361700000|2025-08-28 06:15:00|5274.2|5268.2|5275.7|5269.7|5275.7|5269.7|5272.7|5266.7|28
1756362000000|2025-08-28 06:20:00|5274.2|5268.2|5272.7|5266.7|5274.7|5268.7|5272.2|5266.2|48
1756362300000|2025-08-28 06:25:00|5273.2|5267.2|5273.7|5267.7|5274.7|5268.7|5272.7|5266.7|26
1756362600000|2025-08-28 06:30:00|5272.7|5266.7|5273.2|5267.2|5273.2|5267.2|5266.2|5260.2|62
1756362900000|2025-08-28 06:35:00|5272.7|5266.7|5270.2|5264.2|5273.2|5267.2|5268.7|5262.7|15
1756363200000|2025-08-28 06:40:00|5269.7|5263.7|5268.7|5262.7|5272.7|5266.7|5267.7|5261.7|13
1756363500000|2025-08-28 06:45:00|5269.2|5263.2|5267.2|5261.2|5269.2|5263.2|5265.2|5259.2|35
1756363800000|2025-08-28 06:50:00|5266.7|5260.7|5266.2|5260.2|5267.2|5261.2|5265.2|5259.2|19
1756364100000|2025-08-28 06:55:00|5265.7|5259.7|5268.7|5262.7|5268.7|5262.7|5265.7|5259.7|35
1756364400000|2025-08-28 07:00:00|5268.2|5262.2|5266.2|5260.2|5268.2|5262.2|5260.7|5254.7|77
1756364700000|2025-08-28 07:05:00|5265.2|5259.2|5267.2|5261.2|5267.2|5261.2|5263.7|5257.7|9
1756365000000|2025-08-28 07:10:00|5266.8|5260.8|5268.7|5262.7|5269.2|5263.2|5264.8|5258.8|15
1756365300000|2025-08-28 07:15:00|5268.2|5262.2|5270.2|5264.2|5270.7|5264.7|5266.7|5260.7|21
1756365600000|2025-08-28 07:20:00|5269.7|5263.7|5266.7|5260.7|5272.2|5266.2|5264.8|5258.8|27
1756365900000|2025-08-28 07:25:00|5267.2|5261.2|5268.7|5262.7|5269.7|5263.7|5265.8|5259.8|15
1756366200000|2025-08-28 07:30:00|5268.2|5262.2|5272.2|5266.2|5274.2|5268.2|5267.2|5261.2|24
1756366500000|2025-08-28 07:35:00|5271.7|5265.7|5272.7|5266.7|5273.2|5267.2|5269.2|5263.2|27
1756366800000|2025-08-28 07:40:00|5272.8|5266.8|5275.2|5269.2|5275.7|5269.7|5272.2|5266.2|21
1756367100000|2025-08-28 07:45:00|5274.2|5268.2|5283.2|5277.2|5283.7|5277.7|5274.2|5268.2|79
1756367400000|2025-08-28 07:50:00|5283.7|5277.7|5284.8|5278.8|5287.2|5281.2|5281.2|5275.2|88
1756367700000|2025-08-28 07:55:00|5285.2|5279.2|5285.2|5279.2|5289.2|5283.2|5285.2|5279.2|52
1756368000000|2025-08-28 08:00:00|5286.7|5280.7|5288.2|5282.2|5290.2|5284.2|5285.2|5279.2|39
1756368300000|2025-08-28 08:05:00|5287.7|5281.7|5288.8|5282.8|5289.2|5283.2|5286.7|5280.7|30
1756368600000|2025-08-28 08:10:00|5288.3|5282.3|5292.8|5286.8|5294.2|5288.2|5287.3|5281.3|22
1756368900000|2025-08-28 08:15:00|5291.8|5285.8|5288.8|5282.8|5291.8|5285.8|5287.7|5281.7|5
1756369200000|2025-08-28 08:20:00|5289.3|5283.3|5284.3|5278.3|5290.7|5284.7|5283.3|5277.3|44
1756369500000|2025-08-28 08:25:00|5284.2|5278.2|5280.3|5274.3|5285.3|5279.3|5280.3|5274.3|21
1756369800000|2025-08-28 08:30:00|5281.3|5275.3|5278.3|5272.3|5281.3|5275.3|5276.8|5270.8|10
1756370100000|2025-08-28 08:35:00|5278.8|5272.8|5278.3|5272.3|5280.3|5274.3|5276.3|5270.3|40
1756370400000|2025-08-28 08:40:00|5277.8|5271.8|5273.8|5267.8|5278.3|5272.3|5273.8|5267.8|16
1756370700000|2025-08-28 08:45:00|5273.3|5267.3|5269.7|5263.7|5273.3|5267.3|5268.8|5262.8|21
1756371000000|2025-08-28 08:50:00|5269.8|5263.8|5270.8|5264.8|5272.7|5266.7|5269.8|5263.8|12
1756371300000|2025-08-28 08:55:00|5271.3|5265.3|5272.8|5266.8|5275.7|5269.7|5270.8|5264.8|65
1756371600000|2025-08-28 09:00:00|5272.3|5266.3|5280.3|5274.3|5282.3|5276.3|5272.3|5266.3|31
1756371900000|2025-08-28 09:05:00|5279.8|5273.8|5278.3|5272.3|5280.3|5274.3|5277.3|5271.3|22
1756372200000|2025-08-28 09:10:00|5277.8|5271.8|5274.8|5268.8|5278.3|5272.3|5274.8|5268.8|13
1756372500000|2025-08-28 09:15:00|5274.3|5268.3|5269.3|5263.3|5275.3|5269.3|5269.3|5263.3|26
1756372800000|2025-08-28 09:20:00|5268.3|5262.3|5265.3|5259.3|5268.3|5262.3|5264.8|5258.8|62
1756373100000|2025-08-28 09:25:00|5264.3|5258.3|5262.3|5256.3|5265.3|5259.3|5262.3|5256.3|51
1756373400000|2025-08-28 09:30:00|5261.3|5255.3|5268.3|5262.3|5269.3|5263.3|5260.8|5254.8|54
1756373700000|2025-08-28 09:35:00|5269.3|5263.3|5272.3|5266.3|5272.3|5266.3|5269.3|5263.3|37
1756374000000|2025-08-28 09:40:00|5273.3|5267.3|5272.3|5266.3|5278.3|5272.3|5271.8|5265.8|18
1756374300000|2025-08-28 09:45:00|5271.3|5265.3|5267.3|5261.3|5272.3|5266.3|5266.8|5260.8|32
1756374600000|2025-08-28 09:50:00|5268.3|5262.3|5270.3|5264.3|5273.8|5267.8|5268.3|5262.3|28
1756374900000|2025-08-28 09:55:00|5269.3|5263.3|5274.3|5268.3|5274.3|5268.3|5267.8|5261.8|29
1756375200000|2025-08-28 10:00:00|5274.8|5268.8|5281.3|5275.3|5281.3|5275.3|5274.3|5268.3|48
1756375500000|2025-08-28 10:05:00|5282.3|5276.3|5292.3|5286.3|5292.3|5286.3|5280.3|5274.3|63
1756375800000|2025-08-28 10:10:00|5293.3|5287.3|5302.3|5296.3|5305.3|5299.3|5293.3|5287.3|174
1756376100000|2025-08-28 10:15:00|5303.3|5297.3|5302.3|5296.3|5306.3|5300.3|5302.3|5296.3|98
1756376400000|2025-08-28 10:20:00|5302.8|5296.8|5302.3|5296.3|5303.3|5297.3|5299.3|5293.3|90
1756376700000|2025-08-28 10:25:00|5302.8|5296.8|5305.3|5299.3|5308.3|5302.3|5302.3|5296.3|75
1756377000000|2025-08-28 10:30:00|5306.3|5300.3|5304.8|5298.8|5307.3|5301.3|5304.3|5298.3|103
1756377300000|2025-08-28 10:35:00|5304.3|5298.3|5303.3|5297.3|5304.8|5298.8|5299.8|5293.8|24
1756377600000|2025-08-28 10:40:00|5302.3|5296.3|5303.8|5297.8|5303.8|5297.8|5299.3|5293.3|47
1756377900000|2025-08-28 10:45:00|5303.3|5297.3|5304.3|5298.3|5304.8|5298.8|5302.3|5296.3|23
1756378200000|2025-08-28 10:50:00|5303.8|5297.8|5307.8|5301.8|5307.8|5301.8|5302.8|5296.8|27
1756378500000|2025-08-28 10:55:00|5307.3|5301.3|5305.8|5299.8|5309.3|5303.3|5305.8|5299.8|31
1756378800000|2025-08-28 11:00:00|5305.3|5299.3|5303.8|5297.8|5305.3|5299.3|5299.3|5293.3|40
1756379100000|2025-08-28 11:05:00|5303.3|5297.3|5307.3|5301.3|5307.3|5301.3|5301.8|5295.8|11
1756379400000|2025-08-28 11:10:00|5307.8|5301.8|5309.8|5303.8|5312.3|5306.3|5307.8|5301.8|54
1756379700000|2025-08-28 11:15:00|5311.8|5305.8|5317.3|5311.3|5319.3|5313.3|5311.8|5305.8|155
1756380000000|2025-08-28 11:20:00|5316.3|5310.3|5313.8|5307.8|5316.8|5310.8|5312.8|5306.8|83
1756380300000|2025-08-28 11:25:00|5314.3|5308.3|5312.3|5306.3|5317.3|5311.3|5312.3|5306.3|20
1756380600000|2025-08-28 11:30:00|5312.8|5306.8|5311.8|5305.8|5314.8|5308.8|5309.8|5303.8|55
1756380900000|2025-08-28 11:35:00|5311.3|5305.3|5313.3|5307.3|5314.3|5308.3|5309.8|5303.8|11
1756381200000|2025-08-28 11:40:00|5312.3|5306.3|5314.3|5308.3|5314.8|5308.8|5310.8|5304.8|63
1756381500000|2025-08-28 11:45:00|5314.8|5308.8|5314.3|5308.3|5315.3|5309.3|5312.8|5306.8|43
1756381800000|2025-08-28 11:50:00|5313.8|5307.8|5315.8|5309.8|5316.3|5310.3|5313.8|5307.8|25
1756382100000|2025-08-28 11:55:00|5315.3|5309.3|5315.8|5309.8|5316.3|5310.3|5313.8|5307.8|18
1756382400000|2025-08-28 12:00:00|5316.3|5310.3|5315.3|5309.3|5316.3|5310.3|5314.3|5308.3|51
1756382700000|2025-08-28 12:05:00|5314.3|5308.3|5315.8|5309.8|5316.3|5310.3|5314.3|5308.3|79
1756383000000|2025-08-28 12:10:00|5316.3|5310.3|5316.3|5310.3|5317.8|5311.8|5315.3|5309.3|93
1756383300000|2025-08-28 12:15:00|5317.3|5311.3|5311.3|5305.3|5318.3|5312.3|5311.3|5305.3|251
1756383600000|2025-08-28 12:20:00|5312.3|5306.3|5315.8|5309.8|5317.8|5311.8|5311.3|5305.3|45
1756383900000|2025-08-28 12:25:00|5316.3|5310.3|5316.3|5310.3|5316.8|5310.8|5315.3|5309.3|70
1756384200000|2025-08-28 12:30:00|5315.8|5309.8|5315.3|5309.3|5317.8|5311.8|5314.3|5308.3|49
1756384500000|2025-08-28 12:35:00|5314.3|5308.3|5317.8|5311.8|5318.3|5312.3|5313.3|5307.3|88
1756384800000|2025-08-28 12:40:00|5317.3|5311.3|5316.3|5310.3|5318.3|5312.3|5309.8|5303.8|158
1756387800000|2025-08-28 13:30:00|5306.8|5300.8|5295.3|5289.3|5310.8|5304.8|5292.3|5286.3|1081
1756388100000|2025-08-28 13:35:00|5294.8|5288.8|5293.8|5287.8|5305.3|5299.3|5292.3|5286.3|595
1756388400000|2025-08-28 13:40:00|5293.3|5287.3|5306.3|5300.3|5309.8|5303.8|5290.3|5284.3|736
1756388700000|2025-08-28 13:45:00|5305.3|5299.3|5308.8|5302.8|5308.8|5302.8|5297.8|5291.8|396
1756389000000|2025-08-28 13:50:00|5309.8|5303.8|5318.3|5312.3|5320.8|5314.8|5308.3|5302.3|645
1756389300000|2025-08-28 13:55:00|5318.8|5312.8|5307.8|5301.8|5320.3|5314.3|5306.3|5300.3|369
1756389600000|2025-08-28 14:00:00|5307.3|5301.3|5300.3|5294.3|5307.3|5301.3|5298.3|5292.3|233
1756389900000|2025-08-28 14:05:00|5299.3|5293.3|5302.3|5296.3|5303.3|5297.3|5295.3|5289.3|810
1756390200000|2025-08-28 14:10:00|5302.8|5296.8|5303.8|5297.8|5308.8|5302.8|5298.8|5292.8|358
1756390500000|2025-08-28 14:15:00|5302.8|5296.8|5304.8|5298.8|5308.3|5302.3|5295.3|5289.3|409
1756390800000|2025-08-28 14:20:00|5304.4|5298.4|5301.8|5295.8|5305.8|5299.8|5300.3|5294.3|140
1756391100000|2025-08-28 14:25:00|5301.3|5295.3|5301.3|5295.3|5304.3|5298.3|5298.3|5292.3|360
1756391400000|2025-08-28 14:30:00|5299.8|5293.8|5303.8|5297.8|5305.8|5299.8|5295.3|5289.3|312
1756391700000|2025-08-28 14:35:00|5303.3|5297.3|5307.8|5301.8|5312.8|5306.8|5301.3|5295.3|532
1756392000000|2025-08-28 14:40:00|5307.4|5301.4|5302.8|5296.8|5308.3|5302.3|5300.4|5294.4|175
1756392300000|2025-08-28 14:45:00|5302.9|5296.9|5280.3|5274.3|5302.9|5296.9|5279.4|5273.4|669
1756392600000|2025-08-28 14:50:00|5280.8|5274.8|5270.4|5264.4|5280.8|5274.8|5270.4|5264.4|1208
1756392900000|2025-08-28 14:55:00|5269.4|5263.4|5254.9|5248.9|5271.9|5265.9|5252.4|5246.4|1109
1756393200000|2025-08-28 15:00:00|5254.4|5248.4|5259.4|5253.4|5261.8|5255.8|5247.4|5241.4|1069
1756393500000|2025-08-28 15:05:00|5260.8|5254.8|5265.3|5259.3|5267.3|5261.3|5258.9|5252.9|621
1756393800000|2025-08-28 15:10:00|5265.8|5259.8|5262.9|5256.9|5267.4|5261.4|5258.4|5252.4|738
1756394100000|2025-08-28 15:15:00|5262.3|5256.3|5254.8|5248.8|5262.8|5256.8|5252.9|5246.9|317
1756394400000|2025-08-28 15:20:00|5254.4|5248.4|5253.4|5247.4|5255.8|5249.8|5248.4|5242.4|497
1756394700000|2025-08-28 15:25:00|5253.3|5247.3|5256.4|5250.4|5257.4|5251.4|5251.3|5245.3|196
1756395000000|2025-08-28 15:30:00|5257.4|5251.4|5242.4|5236.4|5258.3|5252.3|5241.9|5235.9|763
1756395300000|2025-08-28 15:35:00|5241.9|5235.9|5230.4|5224.4|5242.4|5236.4|5229.4|5223.4|953
1756395600000|2025-08-28 15:40:00|5230.9|5224.9|5238.4|5232.4|5238.4|5232.4|5224.4|5218.4|1075
1756395900000|2025-08-28 15:45:00|5239.4|5233.4|5237.9|5231.9|5239.4|5233.4|5230.4|5224.4|642
1756396200000|2025-08-28 15:50:00|5238.4|5232.4|5237.9|5231.9|5240.4|5234.4|5232.4|5226.4|350
1756396500000|2025-08-28 15:55:00|5237.4|5231.4|5242.4|5236.4|5247.4|5241.4|5237.4|5231.4|646
1756396800000|2025-08-28 16:00:00|5241.4|5235.4|5235.4|5229.4|5241.9|5235.9|5231.4|5225.4|849
1756397100000|2025-08-28 16:05:00|5234.4|5228.4|5240.4|5234.4|5244.4|5238.4|5231.9|5225.9|353
1756397400000|2025-08-28 16:10:00|5239.4|5233.4|5234.9|5228.9|5239.4|5233.4|5230.4|5224.4|627
1756397700000|2025-08-28 16:15:00|5235.4|5229.4|5231.4|5225.4|5236.4|5230.4|5229.4|5223.4|447
1756398000000|2025-08-28 16:20:00|5230.9|5224.9|5244.9|5238.9|5244.9|5238.9|5229.4|5223.4|400
1756398300000|2025-08-28 16:25:00|5244.4|5238.4|5239.4|5233.4|5245.4|5239.4|5235.9|5229.9|460
1756398600000|2025-08-28 16:30:00|5239.9|5233.9|5234.4|5228.4|5239.9|5233.9|5232.9|5226.9|473
1756398900000|2025-08-28 16:35:00|5236.4|5230.4|5243.4|5237.4|5243.9|5237.9|5234.4|5228.4|614
1756399200000|2025-08-28 16:40:00|5242.4|5236.4|5244.4|5238.4|5245.9|5239.9|5240.4|5234.4|600
1756399500000|2025-08-28 16:45:00|5243.4|5237.4|5238.4|5232.4|5243.4|5237.4|5236.4|5230.4|340
1756399800000|2025-08-28 16:50:00|5237.9|5231.9|5240.4|5234.4|5241.4|5235.4|5236.4|5230.4|279
1756400100000|2025-08-28 16:55:00|5239.4|5233.4|5239.4|5233.4|5239.4|5233.4|5238.4|5232.4|491
1756400400000|2025-08-28 17:00:00|5241.4|5235.4|5247.4|5241.4|5250.4|5244.4|5240.4|5234.4|638
1756400700000|2025-08-28 17:05:00|5248.4|5242.4|5241.4|5235.4|5249.4|5243.4|5240.4|5234.4|420
1756401000000|2025-08-28 17:10:00|5241.9|5235.9|5240.4|5234.4|5242.4|5236.4|5240.4|5234.4|158
1756401300000|2025-08-28 17:15:00|5241.4|5235.4|5238.4|5232.4|5243.4|5237.4|5238.4|5232.4|300
1756401600000|2025-08-28 17:20:00|5239.4|5233.4|5241.4|5235.4|5242.4|5236.4|5238.4|5232.4|167
1756401900000|2025-08-28 17:25:00|5241.9|5235.9|5245.4|5239.4|5245.9|5239.9|5239.4|5233.4|467
1756402200000|2025-08-28 17:30:00|5246.4|5240.4|5249.4|5243.4|5250.4|5244.4|5244.4|5238.4|313
1756402500000|2025-08-28 17:35:00|5248.9|5242.9|5248.4|5242.4|5249.4|5243.4|5246.4|5240.4|287
1756402800000|2025-08-28 17:40:00|5248.9|5242.9|5248.4|5242.4|5249.4|5243.4|5245.4|5239.4|278
1756403100000|2025-08-28 17:45:00|5247.9|5241.9|5246.4|5240.4|5247.9|5241.9|5244.4|5238.4|275
1756403400000|2025-08-28 17:50:00|5247.4|5241.4|5243.4|5237.4|5247.4|5241.4|5242.4|5236.4|591
1756403700000|2025-08-28 17:55:00|5242.9|5236.9|5246.4|5240.4|5251.9|5245.9|5242.4|5236.4|979
1756404000000|2025-08-28 18:00:00|5245.4|5239.4|5246.9|5240.9|5250.4|5244.4|5244.4|5238.4|524
1756404300000|2025-08-28 18:05:00|5247.4|5241.4|5248.9|5242.9|5250.5|5244.5|5244|5238|1115
1756404600000|2025-08-28 18:10:00|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5243.9|5237.9|1754
1756404900000|2025-08-28 18:15:00|5248.4|5242.4|5242.9|5236.9|5248.4|5242.4|5241.4|5235.4|1356
1756425600000|2025-08-29 00:00:00|5246.5|5240.5|5242|5236|5250|5244|5233|5227|169
1756425900000|2025-08-29 00:05:00|5242.5|5236.5|5243|5237|5245|5239|5242|5236|37
1756426200000|2025-08-29 00:10:00|5244|5238|5245|5239|5246|5240|5242.5|5236.5|23
1756426500000|2025-08-29 00:15:00|5245.5|5239.5|5246.5|5240.5|5246.5|5240.5|5245.5|5239.5|30
1756426800000|2025-08-29 00:20:00|5251|5245|5247|5241|5251|5245|5245.5|5239.5|35
1756427100000|2025-08-29 00:25:00|5247.5|5241.5|5252|5246|5252.5|5246.5|5247|5241|30
1756427400000|2025-08-29 00:30:00|5251|5245|5248.5|5242.5|5251|5245|5248|5242|9
1756427700000|2025-08-29 00:35:00|5249|5243|5249.5|5243.5|5249.5|5243.5|5247.5|5241.5|13
1756428000000|2025-08-29 00:40:00|5250|5244|5251|5245|5251.5|5245.5|5250|5244|39
1756428300000|2025-08-29 00:45:00|5250.5|5244.5|5250|5244|5251.5|5245.5|5250|5244|15
1756428600000|2025-08-29 00:50:00|5247.5|5241.5|5245.5|5239.5|5247.5|5241.5|5245|5239|14
1756428900000|2025-08-29 00:55:00|5246|5240|5244.5|5238.5|5246|5240|5244.5|5238.5|3
1756429200000|2025-08-29 01:00:00|5243|5237|5237|5231|5244.5|5238.5|5235.5|5229.5|27
1756429500000|2025-08-29 01:05:00|5236.5|5230.5|5234|5228|5237|5231|5232.5|5226.5|32
1756429800000|2025-08-29 01:10:00|5233.5|5227.5|5234|5228|5234.5|5228.5|5230|5224|55
1756430100000|2025-08-29 01:15:00|5234.5|5228.5|5235|5229|5237|5231|5234|5228|2
1756430400000|2025-08-29 01:20:00|5234|5228|5239|5233|5240|5234|5234|5228|28
1756430700000|2025-08-29 01:25:00|5238|5232|5237|5231|5240.5|5234.5|5236.5|5230.5|37
1756431000000|2025-08-29 01:30:00|5237.5|5231.5|5233.5|5227.5|5238.5|5232.5|5233.5|5227.5|45
1756431300000|2025-08-29 01:35:00|5233|5227|5238|5232|5239|5233|5233|5227|28
1756431600000|2025-08-29 01:40:00|5238.1|5232.1|5237.5|5231.5|5239.5|5233.5|5236.5|5230.5|5
1756431900000|2025-08-29 01:45:00|5238|5232|5237.5|5231.5|5238.5|5232.5|5237|5231|12
1756432200000|2025-08-29 01:50:00|5238|5232|5237.5|5231.5|5238.5|5232.5|5237.5|5231.5|2
1756432500000|2025-08-29 01:55:00|5236.5|5230.5|5234|5228|5237|5231|5233.5|5227.5|10
1756432800000|2025-08-29 02:00:00|5234.5|5228.5|5236|5230|5236.5|5230.5|5234.5|5228.5|4
1756433100000|2025-08-29 02:05:00|5235.5|5229.5|5234|5228|5235.5|5229.5|5234|5228|2
1756433400000|2025-08-29 02:10:00|5233.5|5227.5|5232|5226|5233.5|5227.5|5232|5226|5
1756433700000|2025-08-29 02:15:00|5232.5|5226.5|5232|5226|5232.5|5226.5|5232|5226|4
1756434000000|2025-08-29 02:20:00|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|5229.5|5223.5|10
1756434300000|2025-08-29 02:25:00|5231|5225|5230.5|5224.5|5231.5|5225.5|5230.5|5224.5|7
1756434600000|2025-08-29 02:30:00|5231|5225|5235|5229|5235.5|5229.5|5230.5|5224.5|11
1756434900000|2025-08-29 02:35:00|5235.5|5229.5|5235.5|5229.5|5238.5|5232.5|5235|5229|6
1756435200000|2025-08-29 02:40:00|5236|5230|5239.5|5233.5|5240|5234|5235.6|5229.6|8
1756435500000|2025-08-29 02:45:00|5239|5233|5238|5232|5240|5234|5236|5230|23
1756435800000|2025-08-29 02:50:00|5239|5233|5235|5229|5239.5|5233.5|5234.5|5228.5|29
1756436100000|2025-08-29 02:55:00|5235.5|5229.5|5232|5226|5235.5|5229.5|5231|5225|8
1756436400000|2025-08-29 03:00:00|5232.5|5226.5|5239|5233|5239|5233|5232|5226|11
1756436700000|2025-08-29 03:05:00|5238.5|5232.5|5236.5|5230.5|5239.1|5233.1|5236.5|5230.5|12
1756437000000|2025-08-29 03:10:00|5235.5|5229.5|5232.1|5226.1|5235.5|5229.5|5231.1|5225.1|26
1756437300000|2025-08-29 03:15:00|5231.6|5225.6|5229.1|5223.1|5232.1|5226.1|5227.5|5221.5|50
1756437600000|2025-08-29 03:20:00|5229|5223|5232|5226|5232.1|5226.1|5227.5|5221.5|13
1756437900000|2025-08-29 03:25:00|5231.1|5225.1|5230.1|5224.1|5231.1|5225.1|5228.1|5222.1|20
1756438200000|2025-08-29 03:30:00|5230.5|5224.5|5230.1|5224.1|5231.1|5225.1|5230.1|5224.1|6
1756438500000|2025-08-29 03:35:00|5233.1|5227.1|5233.1|5227.1|5233.6|5227.6|5232.1|5226.1|7
1756438800000|2025-08-29 03:40:00|5233.5|5227.5|5233|5227|5233.5|5227.5|5232.1|5226.1|3
1756439100000|2025-08-29 03:45:00|5232.5|5226.5|5233.6|5227.6|5233.6|5227.6|5232.1|5226.1|2
1756439400000|2025-08-29 03:50:00|5233.1|5227.1|5233.5|5227.5|5233.6|5227.6|5232.1|5226.1|0
1756439700000|2025-08-29 03:55:00|5233.6|5227.6|5231.6|5225.6|5233.6|5227.6|5231.6|5225.6|45
1756440000000|2025-08-29 04:00:00|5231.5|5225.5|5231.1|5225.1|5232.6|5226.6|5231|5225|11
1756440300000|2025-08-29 04:05:00|5231|5225|5229.6|5223.6|5231|5225|5228.6|5222.6|10
1756440600000|2025-08-29 04:10:00|5230.1|5224.1|5229.1|5223.1|5230.5|5224.5|5229|5223|5
1756440900000|2025-08-29 04:15:00|5229.6|5223.6|5229.1|5223.1|5229.6|5223.6|5229.1|5223.1|1
1756441200000|2025-08-29 04:20:00|5229|5223|5225.6|5219.6|5229|5223|5225.6|5219.6|17
1756441500000|2025-08-29 04:25:00|5225.5|5219.5|5226.6|5220.6|5226.6|5220.6|5225.5|5219.5|6
1756441800000|2025-08-29 04:30:00|5226.5|5220.5|5225.6|5219.6|5226.6|5220.6|5225.6|5219.6|6
1756442100000|2025-08-29 04:35:00|5225.1|5219.1|5225.6|5219.6|5225.6|5219.6|5224.6|5218.6|3
1756442400000|2025-08-29 04:40:00|5226|5220|5226.1|5220.1|5226.1|5220.1|5225.6|5219.6|9
1756442700000|2025-08-29 04:45:00|5226|5220|5226.1|5220.1|5226.6|5220.6|5226|5220|11
1756443000000|2025-08-29 04:50:00|5226.6|5220.6|5225.6|5219.6|5226.6|5220.6|5225.6|5219.6|6
1756443300000|2025-08-29 04:55:00|5226.1|5220.1|5228.6|5222.6|5229|5223|5225.6|5219.6|11
1756443600000|2025-08-29 05:00:00|5229.1|5223.1|5227.6|5221.6|5230.1|5224.1|5227.6|5221.6|22
1756443900000|2025-08-29 05:05:00|5226.6|5220.6|5226.6|5220.6|5227.6|5221.6|5225.6|5219.6|15
1756444200000|2025-08-29 05:10:00|5226.1|5220.1|5225.6|5219.6|5226.1|5220.1|5224.6|5218.6|12
1756444500000|2025-08-29 05:15:00|5225.1|5219.1|5225.6|5219.6|5225.6|5219.6|5224.6|5218.6|58
1756444800000|2025-08-29 05:20:00|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5225.6|5219.6|5
1756445100000|2025-08-29 05:25:00|5226.6|5220.6|5227|5221|5227.1|5221.1|5226.1|5220.1|4
1756445400000|2025-08-29 05:30:00|5227.1|5221.1|5229.6|5223.6|5229.6|5223.6|5226.6|5220.6|20
1756445700000|2025-08-29 05:35:00|5229.5|5223.5|5233.1|5227.1|5233.6|5227.6|5228.6|5222.6|27
1756446000000|2025-08-29 05:40:00|5233.6|5227.6|5235.6|5229.6|5235.6|5229.6|5232.6|5226.6|27
1756446300000|2025-08-29 05:45:00|5235.1|5229.1|5232.6|5226.6|5235.1|5229.1|5232.6|5226.6|8
1756446600000|2025-08-29 05:50:00|5233.1|5227.1|5229.6|5223.6|5233.5|5227.5|5228.6|5222.6|19
1756446900000|2025-08-29 05:55:00|5230.6|5224.6|5235.6|5229.6|5236.1|5230.1|5230.6|5224.6|10
1756447200000|2025-08-29 06:00:00|5235.1|5229.1|5232.6|5226.6|5235.6|5229.6|5232.1|5226.1|19
1756447500000|2025-08-29 06:05:00|5232.1|5226.1|5233.1|5227.1|5233.6|5227.6|5231.6|5225.6|15
1756447800000|2025-08-29 06:10:00|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|5231.6|5225.6|23
1756448100000|2025-08-29 06:15:00|5233.1|5227.1|5234.1|5228.1|5234.1|5228.1|5233.1|5227.1|8
1756448400000|2025-08-29 06:20:00|5233.6|5227.6|5227.6|5221.6|5233.6|5227.6|5227.6|5221.6|22
1756448700000|2025-08-29 06:25:00|5226.6|5220.6|5227.1|5221.1|5228.6|5222.6|5225.1|5219.1|60
1756449000000|2025-08-29 06:30:00|5227.6|5221.6|5225.1|5219.1|5228.6|5222.6|5224.1|5218.1|69
1756449300000|2025-08-29 06:35:00|5224.6|5218.6|5225.1|5219.1|5226.6|5220.6|5223.6|5217.6|42
1756449600000|2025-08-29 06:40:00|5225.6|5219.6|5218.1|5212.1|5226.6|5220.6|5217.5|5211.5|201
1756449900000|2025-08-29 06:45:00|5219.1|5213.1|5220.6|5214.6|5221.1|5215.1|5216.5|5210.5|32
1756450200000|2025-08-29 06:50:00|5220.5|5214.5|5220.6|5214.6|5220.6|5214.6|5217.1|5211.1|26
1756450500000|2025-08-29 06:55:00|5220.1|5214.1|5222.6|5216.6|5222.6|5216.6|5219.1|5213.1|20
1756450800000|2025-08-29 07:00:00|5222.1|5216.1|5222.1|5216.1|5223.6|5217.6|5217.6|5211.6|49
1756451100000|2025-08-29 07:05:00|5221.6|5215.6|5224.1|5218.1|5225.1|5219.1|5221.6|5215.6|34
1756451400000|2025-08-29 07:10:00|5223.6|5217.6|5221.1|5215.1|5225.6|5219.6|5221.1|5215.1|24
1756451700000|2025-08-29 07:15:00|5220.6|5214.6|5220.1|5214.1|5223.1|5217.1|5220.1|5214.1|53
1756452000000|2025-08-29 07:20:00|5219.6|5213.6|5223.1|5217.1|5223.1|5217.1|5217.1|5211.1|29
1756452300000|2025-08-29 07:25:00|5222.6|5216.6|5218.6|5212.6|5222.6|5216.6|5218.6|5212.6|23
1756452600000|2025-08-29 07:30:00|5219.1|5213.1|5219.1|5213.1|5220.1|5214.1|5218.6|5212.6|37
1756452900000|2025-08-29 07:35:00|5219.6|5213.6|5222.6|5216.6|5224.6|5218.6|5219.1|5213.1|46
1756453200000|2025-08-29 07:40:00|5222.1|5216.1|5223.6|5217.6|5223.6|5217.6|5221.1|5215.1|8
1756453500000|2025-08-29 07:45:00|5223.1|5217.1|5225.1|5219.1|5226.6|5220.6|5223.1|5217.1|14
1756453800000|2025-08-29 07:50:00|5225.6|5219.6|5225.6|5219.6|5227.1|5221.1|5225.1|5219.1|46
1756454100000|2025-08-29 07:55:00|5226.6|5220.6|5222.6|5216.6|5231.6|5225.6|5222.1|5216.1|166
1756454400000|2025-08-29 08:00:00|5222.1|5216.1|5223.6|5217.6|5226.1|5220.1|5222.1|5216.1|19
1756454700000|2025-08-29 08:05:00|5223.1|5217.1|5218.6|5212.6|5223.1|5217.1|5218.6|5212.6|20
1756455000000|2025-08-29 08:10:00|5219.1|5213.1|5219.1|5213.1|5220.6|5214.6|5218.6|5212.6|24
1756455300000|2025-08-29 08:15:00|5219.6|5213.6|5219.6|5213.6|5220.6|5214.6|5218.1|5212.1|24
1756455600000|2025-08-29 08:20:00|5219.1|5213.1|5221.1|5215.1|5222.6|5216.6|5218.6|5212.6|84
1756455900000|2025-08-29 08:25:00|5221.6|5215.6|5221.6|5215.6|5225.1|5219.1|5221.1|5215.1|38
1756456200000|2025-08-29 08:30:00|5222.1|5216.1|5219.1|5213.1|5223.1|5217.1|5218.1|5212.1|68
1756456500000|2025-08-29 08:35:00|5218.6|5212.6|5216.1|5210.1|5221.6|5215.6|5216.1|5210.1|53
1756456800000|2025-08-29 08:40:00|5215.6|5209.6|5211.1|5205.1|5215.6|5209.6|5211.1|5205.1|62
1756457100000|2025-08-29 08:45:00|5210.6|5204.6|5211.6|5205.6|5211.6|5205.6|5209.6|5203.6|38
1756457400000|2025-08-29 08:50:00|5211.1|5205.1|5208.1|5202.1|5211.1|5205.1|5205.6|5199.6|43
1756457700000|2025-08-29 08:55:00|5207.1|5201.1|5207.6|5201.6|5208.6|5202.6|5206.1|5200.1|20
1756458000000|2025-08-29 09:00:00|5208.1|5202.1|5208.6|5202.6|5208.6|5202.6|5206.6|5200.6|32
1756458300000|2025-08-29 09:05:00|5208.1|5202.1|5201.6|5195.6|5208.1|5202.1|5201.6|5195.6|270
1756458600000|2025-08-29 09:10:00|5201.1|5195.1|5198.6|5192.6|5202.1|5196.1|5198.6|5192.6|76
1756458900000|2025-08-29 09:15:00|5199.1|5193.1|5199.6|5193.6|5200.6|5194.6|5198.6|5192.6|82
1756459200000|2025-08-29 09:20:00|5200.6|5194.6|5198.6|5192.6|5200.6|5194.6|5197.6|5191.6|49
1756459500000|2025-08-29 09:25:00|5198.1|5192.1|5198.6|5192.6|5199.6|5193.6|5197.6|5191.6|36
1756459800000|2025-08-29 09:30:00|5198.1|5192.1|5197.6|5191.6|5200.1|5194.1|5195.6|5189.6|120
1756460100000|2025-08-29 09:35:00|5198.6|5192.6|5199.6|5193.6|5200.6|5194.6|5197.6|5191.6|76
1756460400000|2025-08-29 09:40:00|5198.6|5192.6|5196.6|5190.6|5198.6|5192.6|5196.6|5190.6|30
1756460700000|2025-08-29 09:45:00|5197.6|5191.6|5196.6|5190.6|5198.1|5192.1|5195.6|5189.6|15
1756461000000|2025-08-29 09:50:00|5196.1|5190.1|5197.1|5191.1|5199.6|5193.6|5195.6|5189.6|170
1756461300000|2025-08-29 09:55:00|5195.6|5189.6|5196.6|5190.6|5198.6|5192.6|5195.6|5189.6|27
1756461600000|2025-08-29 10:00:00|5196.1|5190.1|5189.1|5183.1|5196.1|5190.1|5188.6|5182.6|53
1756461900000|2025-08-29 10:05:00|5189.6|5183.6|5193.6|5187.6|5194.6|5188.6|5188.6|5182.6|33
1756462200000|2025-08-29 10:10:00|5194.6|5188.6|5198.1|5192.1|5200.1|5194.1|5194.6|5188.6|66
1756462500000|2025-08-29 10:15:00|5197.6|5191.6|5195.1|5189.1|5197.6|5191.6|5193.6|5187.6|89
1756462800000|2025-08-29 10:20:00|5194.6|5188.6|5193.1|5187.1|5195.1|5189.1|5193.1|5187.1|5
1756463100000|2025-08-29 10:25:00|5193.2|5187.2|5189.6|5183.6|5193.6|5187.6|5189.6|5183.6|9
1756463400000|2025-08-29 10:30:00|5190.1|5184.1|5191.6|5185.6|5192.6|5186.6|5189.6|5183.6|35
1756463700000|2025-08-29 10:35:00|5192.1|5186.1|5194.6|5188.6|5196.1|5190.1|5191.6|5185.6|66
1756464000000|2025-08-29 10:40:00|5195.1|5189.1|5208.1|5202.1|5209.1|5203.1|5194.6|5188.6|131
1756464300000|2025-08-29 10:45:00|5207.6|5201.6|5204.6|5198.6|5209.6|5203.6|5203.6|5197.6|113
1756464600000|2025-08-29 10:50:00|5203.6|5197.6|5202.6|5196.6|5206.1|5200.1|5201.6|5195.6|38
1756464900000|2025-08-29 10:55:00|5203.1|5197.1|5203.1|5197.1|5204.1|5198.1|5201.1|5195.1|25
1756465200000|2025-08-29 11:00:00|5202.6|5196.6|5201.1|5195.1|5202.6|5196.6|5200.6|5194.6|23
1756465500000|2025-08-29 11:05:00|5200.6|5194.6|5200.1|5194.1|5201.1|5195.1|5197.6|5191.6|29
1756465800000|2025-08-29 11:10:00|5200.6|5194.6|5200.1|5194.1|5202.6|5196.6|5199.6|5193.6|36
1756466100000|2025-08-29 11:15:00|5200.6|5194.6|5203.1|5197.1|5204.6|5198.6|5200.6|5194.6|40
1756466400000|2025-08-29 11:20:00|5203.6|5197.6|5202.6|5196.6|5204.6|5198.6|5202.1|5196.1|47
1756466700000|2025-08-29 11:25:00|5202.1|5196.1|5203.6|5197.6|5203.6|5197.6|5202.1|5196.1|25
1756467000000|2025-08-29 11:30:00|5204.6|5198.6|5204.1|5198.1|5205.6|5199.6|5201.1|5195.1|54
1756467300000|2025-08-29 11:35:00|5205.1|5199.1|5200.1|5194.1|5206.6|5200.6|5199.6|5193.6|106
1756467600000|2025-08-29 11:40:00|5200.6|5194.6|5202.1|5196.1|5203.1|5197.1|5200.6|5194.6|57
1756467900000|2025-08-29 11:45:00|5201.6|5195.6|5198.1|5192.1|5202.1|5196.1|5198.1|5192.1|47
1756468200000|2025-08-29 11:50:00|5198.6|5192.6|5185.1|5179.1|5198.6|5192.6|5184.6|5178.6|174
1756468500000|2025-08-29 11:55:00|5184.7|5178.7|5195.7|5189.7|5196.7|5190.7|5184.7|5178.7|97
1756468800000|2025-08-29 12:00:00|5196.1|5190.1|5192.7|5186.7|5201.1|5195.1|5192.7|5186.7|84
1756469100000|2025-08-29 12:05:00|5192.6|5186.6|5191.7|5185.7|5198.7|5192.7|5190.7|5184.7|69
1756469400000|2025-08-29 12:10:00|5191.2|5185.2|5195.2|5189.2|5196.7|5190.7|5189.1|5183.1|66
1756469700000|2025-08-29 12:15:00|5195.7|5189.7|5195.6|5189.6|5197.2|5191.2|5194.7|5188.7|68
1756470000000|2025-08-29 12:20:00|5195.7|5189.7|5195.1|5189.1|5195.7|5189.7|5191.2|5185.2|81
1756470300000|2025-08-29 12:25:00|5194.7|5188.7|5196.7|5190.7|5199.6|5193.6|5194.7|5188.7|41
1756470600000|2025-08-29 12:30:00|5196.2|5190.2|5198.7|5192.7|5201.6|5195.6|5195.2|5189.2|163
1756470900000|2025-08-29 12:35:00|5198.6|5192.6|5212.1|5206.1|5213.6|5207.6|5198.1|5192.1|153
1756471200000|2025-08-29 12:40:00|5212.2|5206.2|5205.2|5199.2|5215.1|5209.1|5203.2|5197.2|234
1756474200000|2025-08-29 13:30:00|5193.2|5187.2|5185.2|5179.2|5193.2|5187.2|5172.2|5166.2|1968
1756474500000|2025-08-29 13:35:00|5184.7|5178.7|5191.2|5185.2|5193.7|5187.7|5182.2|5176.2|652
1756474800000|2025-08-29 13:40:00|5191.7|5185.7|5185.2|5179.2|5194.2|5188.2|5184.7|5178.7|442
1756475100000|2025-08-29 13:45:00|5184.7|5178.7|5193.6|5187.6|5195.6|5189.6|5182.7|5176.7|713
1756475400000|2025-08-29 13:50:00|5194.1|5188.1|5197.6|5191.6|5202.6|5196.6|5189.7|5183.7|683
1756475700000|2025-08-29 13:55:00|5198.1|5192.1|5200.2|5194.2|5204.2|5198.2|5195.2|5189.2|644
1756476000000|2025-08-29 14:00:00|5200.6|5194.6|5197.7|5191.7|5208.1|5202.1|5196.7|5190.7|841
1756476300000|2025-08-29 14:05:00|5198.2|5192.2|5173.7|5167.7|5198.2|5192.2|5173.7|5167.7|1033
1756476600000|2025-08-29 14:10:00|5174.2|5168.2|5180.6|5174.6|5185.2|5179.2|5172.7|5166.7|524
1756476900000|2025-08-29 14:15:00|5180.2|5174.2|5175.7|5169.7|5182.7|5176.7|5175.7|5169.7|358
1756477200000|2025-08-29 14:20:00|5176.2|5170.2|5192.7|5186.7|5193.7|5187.7|5176.2|5170.2|550
1756477500000|2025-08-29 14:25:00|5191.7|5185.7|5188.2|5182.2|5193.7|5187.7|5180.7|5174.7|505
1756477800000|2025-08-29 14:30:00|5187.7|5181.7|5185.7|5179.7|5190.7|5184.7|5185.7|5179.7|437
1756478100000|2025-08-29 14:35:00|5186.6|5180.6|5177.7|5171.7|5188.7|5182.7|5175.7|5169.7|308
1756478400000|2025-08-29 14:40:00|5177.2|5171.2|5178.1|5172.1|5182.2|5176.2|5172.7|5166.7|843
1756478700000|2025-08-29 14:45:00|5178.2|5172.2|5179.2|5173.2|5186.7|5180.7|5176.6|5170.6|399
1756479000000|2025-08-29 14:50:00|5178.7|5172.7|5181.7|5175.7|5186.7|5180.7|5178.7|5172.7|668
1756479300000|2025-08-29 14:55:00|5182.2|5176.2|5191.7|5185.7|5193.1|5187.1|5182.2|5176.2|292
1756479600000|2025-08-29 15:00:00|5192.2|5186.2|5181.7|5175.7|5192.7|5186.7|5181.7|5175.7|782
1756479900000|2025-08-29 15:05:00|5181.2|5175.2|5187.7|5181.7|5190.6|5184.6|5179.7|5173.7|322
1756480200000|2025-08-29 15:10:00|5188.7|5182.7|5187.2|5181.2|5190.7|5184.7|5184.7|5178.7|483
1756480500000|2025-08-29 15:15:00|5187.7|5181.7|5187.7|5181.7|5189.2|5183.2|5184.7|5178.7|572
1756480800000|2025-08-29 15:20:00|5186.7|5180.7|5187.2|5181.2|5190.2|5184.2|5186.7|5180.7|266
1756481100000|2025-08-29 15:25:00|5186.7|5180.7|5181.7|5175.7|5186.7|5180.7|5178.7|5172.7|429
1756481400000|2025-08-29 15:30:00|5182.2|5176.2|5181.7|5175.7|5183.7|5177.7|5179.7|5173.7|602
1756481700000|2025-08-29 15:35:00|5180.7|5174.7|5183.7|5177.7|5186.7|5180.7|5180.7|5174.7|488
1756482000000|2025-08-29 15:40:00|5183.6|5177.6|5188.7|5182.7|5189.2|5183.2|5182.7|5176.7|335
1756482300000|2025-08-29 15:45:00|5188.2|5182.2|5183.2|5177.2|5189.7|5183.7|5180.7|5174.7|264
1756482600000|2025-08-29 15:50:00|5182.7|5176.7|5186.7|5180.7|5186.7|5180.7|5180.7|5174.7|280
1756482900000|2025-08-29 15:55:00|5185.7|5179.7|5198.7|5192.7|5198.7|5192.7|5185.7|5179.7|615
1756483200000|2025-08-29 16:00:00|5203.1|5197.1|5207.7|5201.7|5212.7|5206.7|5200.7|5194.7|811
1756483500000|2025-08-29 16:05:00|5207.2|5201.2|5204.7|5198.7|5207.7|5201.7|5200.2|5194.2|850
1756483800000|2025-08-29 16:10:00|5205.2|5199.2|5207.7|5201.7|5209.7|5203.7|5202.7|5196.7|308
1756484100000|2025-08-29 16:15:00|5208.7|5202.7|5207.1|5201.1|5210.7|5204.7|5201.2|5195.2|637
1756484400000|2025-08-29 16:20:00|5206.7|5200.7|5206.2|5200.2|5211.7|5205.7|5205.2|5199.2|327
1756484700000|2025-08-29 16:25:00|5205.7|5199.7|5195.7|5189.7|5206.7|5200.7|5193.2|5187.2|548
1756485000000|2025-08-29 16:30:00|5196.2|5190.2|5191.7|5185.7|5199.7|5193.7|5190.7|5184.7|454
1756485300000|2025-08-29 16:35:00|5190.7|5184.7|5189.2|5183.2|5192.7|5186.7|5187.7|5181.7|277
1756485600000|2025-08-29 16:40:00|5190.2|5184.2|5193.7|5187.7|5195.7|5189.7|5188.7|5182.7|295
1756485900000|2025-08-29 16:45:00|5193.2|5187.2|5201.6|5195.6|5202.6|5196.6|5192.7|5186.7|343
1756486200000|2025-08-29 16:50:00|5201.2|5195.2|5198.6|5192.6|5201.2|5195.2|5197.6|5191.6|426
1756486500000|2025-08-29 16:55:00|5198.7|5192.7|5198.2|5192.2|5201.7|5195.7|5198.2|5192.2|582
1756486800000|2025-08-29 17:00:00|5198.7|5192.7|5207.2|5201.2|5207.2|5201.2|5197.7|5191.7|289
1756487100000|2025-08-29 17:05:00|5207.1|5201.1|5203.7|5197.7|5208.2|5202.2|5202.7|5196.7|200
1756487400000|2025-08-29 17:10:00|5202.7|5196.7|5207.2|5201.2|5208.7|5202.7|5202.7|5196.7|231
1756487700000|2025-08-29 17:15:00|5207.7|5201.7|5204.7|5198.7|5208.7|5202.7|5203.7|5197.7|344
1756488000000|2025-08-29 17:20:00|5203.7|5197.7|5200.7|5194.7|5205.2|5199.2|5197.7|5191.7|506
1756488300000|2025-08-29 17:25:00|5201.7|5195.7|5195.7|5189.7|5201.7|5195.7|5194.7|5188.7|243
1756488600000|2025-08-29 17:30:00|5196.7|5190.7|5196.7|5190.7|5198.7|5192.7|5195.7|5189.7|329
1756488900000|2025-08-29 17:35:00|5195.7|5189.7|5200.2|5194.2|5200.7|5194.7|5195.7|5189.7|628
1756489200000|2025-08-29 17:40:00|5199.7|5193.7|5199.7|5193.7|5203.7|5197.7|5199.7|5193.7|350
1756489500000|2025-08-29 17:45:00|5198.7|5192.7|5200.7|5194.7|5205.2|5199.2|5198.7|5192.7|622
1756489800000|2025-08-29 17:50:00|5201.2|5195.2|5203.7|5197.7|5205.2|5199.2|5200.7|5194.7|698
1756490100000|2025-08-29 17:55:00|5204.7|5198.7|5207.2|5201.2|5207.7|5201.7|5203.7|5197.7|578
1756490400000|2025-08-29 18:00:00|5206.7|5200.7|5208.7|5202.7|5211.7|5205.7|5204.7|5198.7|771
1756490700000|2025-08-29 18:05:00|5209.7|5203.7|5211.7|5205.7|5214.7|5208.7|5207.7|5201.7|747
1756491000000|2025-08-29 18:10:00|5212.6|5206.6|5217.7|5211.7|5219.7|5213.7|5211.6|5205.6|2120
1756491300000|2025-08-29 18:15:00|5216.2|5210.2|5213.2|5207.2|5219.7|5213.7|5209.7|5203.7|1066
1756771200000|2025-09-02 00:00:00|5209.2|5203.2|5226.6|5220.6|5229.1|5223.1|5195.2|5189.2|468
1756771500000|2025-09-02 00:05:00|5225.1|5219.1|5226.1|5220.1|5231.6|5225.6|5223.5|5217.5|87
1756771800000|2025-09-02 00:10:00|5225.1|5219.1|5226.1|5220.1|5227.6|5221.6|5224.1|5218.1|25
1756772100000|2025-09-02 00:15:00|5226.6|5220.6|5231.1|5225.1|5232.1|5226.1|5226.6|5220.6|77
1756772400000|2025-09-02 00:20:00|5230.6|5224.6|5233.1|5227.1|5234.6|5228.6|5230.6|5224.6|71
1756772700000|2025-09-02 00:25:00|5233.6|5227.6|5237.1|5231.1|5238.6|5232.6|5233.6|5227.6|121
1756773000000|2025-09-02 00:30:00|5236.6|5230.6|5234.1|5228.1|5236.6|5230.6|5232.6|5226.6|12
1756773300000|2025-09-02 00:35:00|5233.6|5227.6|5234.6|5228.6|5235.6|5229.6|5233.6|5227.6|115
1756773600000|2025-09-02 00:40:00|5235.1|5229.1|5233.1|5227.1|5235.1|5229.1|5232.6|5226.6|10
1756773900000|2025-09-02 00:45:00|5232.6|5226.6|5229.1|5223.1|5232.6|5226.6|5228.7|5222.7|44
1756774200000|2025-09-02 00:50:00|5228.7|5222.7|5231.6|5225.6|5231.6|5225.6|5228.7|5222.7|40
1756774500000|2025-09-02 00:55:00|5230.6|5224.6|5231.6|5225.6|5232.1|5226.1|5227.6|5221.6|46
1756774800000|2025-09-02 01:00:00|5232.6|5226.6|5229.6|5223.6|5238.6|5232.6|5227.7|5221.7|63
1756775100000|2025-09-02 01:05:00|5229.2|5223.2|5230.6|5224.6|5231.1|5225.1|5226.7|5220.7|20
1756775400000|2025-09-02 01:10:00|5231.6|5225.6|5224.1|5218.1|5231.6|5225.6|5223.6|5217.6|39
1756775700000|2025-09-02 01:15:00|5224.2|5218.2|5226.1|5220.1|5226.1|5220.1|5223.6|5217.6|21
1756776000000|2025-09-02 01:20:00|5225.6|5219.6|5228.1|5222.1|5228.1|5222.1|5224.6|5218.6|5
1756776300000|2025-09-02 01:25:00|5228|5222|5226.1|5220.1|5228.2|5222.2|5226.1|5220.1|1
1756776600000|2025-09-02 01:30:00|5226.2|5220.2|5224.1|5218.1|5228.1|5222.1|5224.1|5218.1|14
1756776900000|2025-09-02 01:35:00|5223.7|5217.7|5226.1|5220.1|5227.6|5221.6|5223.6|5217.6|28
1756777200000|2025-09-02 01:40:00|5226.6|5220.6|5226.1|5220.1|5226.7|5220.7|5225.1|5219.1|3
1756777500000|2025-09-02 01:45:00|5226.2|5220.2|5224.7|5218.7|5229.1|5223.1|5224.2|5218.2|18
1756777800000|2025-09-02 01:50:00|5224.6|5218.6|5220.2|5214.2|5224.7|5218.7|5218.1|5212.1|55
1756778100000|2025-09-02 01:55:00|5220.1|5214.1|5218.1|5212.1|5221.2|5215.2|5215.2|5209.2|47
1756778400000|2025-09-02 02:00:00|5217.7|5211.7|5213.2|5207.2|5217.7|5211.7|5212.7|5206.7|30
1756778700000|2025-09-02 02:05:00|5212.7|5206.7|5213.2|5207.2|5215.2|5209.2|5211.7|5205.7|60
1756779000000|2025-09-02 02:10:00|5213.1|5207.1|5208.2|5202.2|5213.1|5207.1|5207.7|5201.7|42
1756779300000|2025-09-02 02:15:00|5207.7|5201.7|5208.2|5202.2|5209.1|5203.1|5206.7|5200.7|20
1756779600000|2025-09-02 02:20:00|5207.7|5201.7|5209.7|5203.7|5209.7|5203.7|5207.7|5201.7|6
1756779900000|2025-09-02 02:25:00|5211.7|5205.7|5214.7|5208.7|5214.7|5208.7|5210.7|5204.7|20
1756780200000|2025-09-02 02:30:00|5215.2|5209.2|5223.7|5217.7|5223.7|5217.7|5215.2|5209.2|44
1756780500000|2025-09-02 02:35:00|5224.2|5218.2|5222.2|5216.2|5224.2|5218.2|5220.2|5214.2|14
1756780800000|2025-09-02 02:40:00|5222.7|5216.7|5218.7|5212.7|5222.7|5216.7|5218.2|5212.2|10
1756781100000|2025-09-02 02:45:00|5218.2|5212.2|5222.7|5216.7|5222.7|5216.7|5217.7|5211.7|4
1756781400000|2025-09-02 02:50:00|5224.7|5218.7|5222.1|5216.1|5224.7|5218.7|5221.7|5215.7|133
1756781700000|2025-09-02 02:55:00|5222.2|5216.2|5220.2|5214.2|5223.2|5217.2|5219.2|5213.2|6
1756782000000|2025-09-02 03:00:00|5220.7|5214.7|5226.7|5220.7|5226.7|5220.7|5218.7|5212.7|48
1756782300000|2025-09-02 03:05:00|5227.2|5221.2|5224.1|5218.1|5227.2|5221.2|5223.1|5217.1|52
1756782600000|2025-09-02 03:10:00|5225.1|5219.1|5220.1|5214.1|5225.1|5219.1|5220.1|5214.1|11
1756782900000|2025-09-02 03:15:00|5219.2|5213.2|5220.2|5214.2|5221.2|5215.2|5217.7|5211.7|14
1756783200000|2025-09-02 03:20:00|5220.7|5214.7|5222.1|5216.1|5222.2|5216.2|5219.7|5213.7|3
1756783500000|2025-09-02 03:25:00|5222.2|5216.2|5224.2|5218.2|5225.6|5219.6|5222.2|5216.2|10
1756783800000|2025-09-02 03:30:00|5224.1|5218.1|5223.1|5217.1|5224.2|5218.2|5223.1|5217.1|1
1756784100000|2025-09-02 03:35:00|5222.7|5216.7|5224.2|5218.2|5224.2|5218.2|5222.7|5216.7|11
1756784400000|2025-09-02 03:40:00|5224.7|5218.7|5225.7|5219.7|5226.7|5220.7|5223.7|5217.7|23
1756784700000|2025-09-02 03:45:00|5225.6|5219.6|5225.7|5219.7|5226.7|5220.7|5225.1|5219.1|28
1756785000000|2025-09-02 03:50:00|5225.6|5219.6|5226.2|5220.2|5226.7|5220.7|5224.1|5218.1|21
1756785300000|2025-09-02 03:55:00|5225.7|5219.7|5226.1|5220.1|5228.2|5222.2|5225.7|5219.7|14
1756785600000|2025-09-02 04:00:00|5225.7|5219.7|5226.1|5220.1|5226.1|5220.1|5224.7|5218.7|7
1756785900000|2025-09-02 04:05:00|5226.2|5220.2|5226.6|5220.6|5226.7|5220.7|5225.6|5219.6|20
1756786200000|2025-09-02 04:10:00|5227.7|5221.7|5227.7|5221.7|5229.1|5223.1|5226.6|5220.6|36
1756786500000|2025-09-02 04:15:00|5228.2|5222.2|5226.7|5220.7|5228.2|5222.2|5226.1|5220.1|2
1756786800000|2025-09-02 04:20:00|5227.1|5221.1|5225.7|5219.7|5227.1|5221.1|5225.6|5219.6|28
1756787100000|2025-09-02 04:25:00|5226.1|5220.1|5226.2|5220.2|5226.7|5220.7|5225.7|5219.7|5
1756787400000|2025-09-02 04:30:00|5227.1|5221.1|5227.1|5221.1|5227.2|5221.2|5226.7|5220.7|12
1756787700000|2025-09-02 04:35:00|5227.2|5221.2|5226.7|5220.7|5227.2|5221.2|5226.2|5220.2|0
1756788000000|2025-09-02 04:40:00|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5222.7|5216.7|42
1756788300000|2025-09-02 04:45:00|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.2|5220.2|0
1756788600000|2025-09-02 04:50:00|5226.2|5220.2|5226.7|5220.7|5226.7|5220.7|5226.2|5220.2|0
1756788900000|2025-09-02 04:55:00|5226.2|5220.2|5224.7|5218.7|5226.7|5220.7|5224.2|5218.2|6
1756789200000|2025-09-02 05:00:00|5225.2|5219.2|5225.7|5219.7|5226.2|5220.2|5223.2|5217.2|50
1756789500000|2025-09-02 05:05:00|5226.2|5220.2|5225.2|5219.2|5228.2|5222.2|5225.2|5219.2|17
1756789800000|2025-09-02 05:10:00|5223.2|5217.2|5226.2|5220.2|5226.2|5220.2|5220.7|5214.7|168
1756790100000|2025-09-02 05:15:00|5226.7|5220.7|5226.7|5220.7|5228.2|5222.2|5225.2|5219.2|58
1756790400000|2025-09-02 05:20:00|5225.7|5219.7|5225.2|5219.2|5226.7|5220.7|5224.7|5218.7|27
1756790700000|2025-09-02 05:25:00|5224.7|5218.7|5224.8|5218.8|5226.2|5220.2|5224.7|5218.7|2
1756791000000|2025-09-02 05:30:00|5224.7|5218.7|5223.2|5217.2|5224.7|5218.7|5221.2|5215.2|18
1756791300000|2025-09-02 05:35:00|5222.7|5216.7|5221.2|5215.2|5223.7|5217.7|5221.2|5215.2|3
1756791600000|2025-09-02 05:40:00|5220.2|5214.2|5223.7|5217.7|5223.7|5217.7|5220.2|5214.2|5
1756791900000|2025-09-02 05:45:00|5224.2|5218.2|5224.7|5218.7|5225.7|5219.7|5224.2|5218.2|3
1756792200000|2025-09-02 05:50:00|5223.7|5217.7|5224.7|5218.7|5225.2|5219.2|5223.7|5217.7|8
1756792500000|2025-09-02 05:55:00|5225.2|5219.2|5226.7|5220.7|5228.2|5222.2|5225.2|5219.2|135
1756792800000|2025-09-02 06:00:00|5226.2|5220.2|5236.7|5230.7|5238.2|5232.2|5226.2|5220.2|84
1756793100000|2025-09-02 06:05:00|5237.2|5231.2|5241.2|5235.2|5241.2|5235.2|5237.2|5231.2|102
1756793400000|2025-09-02 06:10:00|5241.6|5235.6|5245.2|5239.2|5246.2|5240.2|5241.2|5235.2|110
1756793700000|2025-09-02 06:15:00|5244.3|5238.3|5238.2|5232.2|5244.3|5238.3|5237.7|5231.7|42
1756794000000|2025-09-02 06:20:00|5237.6|5231.6|5238.2|5232.2|5238.7|5232.7|5236.7|5230.7|7
1756794300000|2025-09-02 06:25:00|5237.7|5231.7|5234.7|5228.7|5238.2|5232.2|5234.7|5228.7|10
1756794600000|2025-09-02 06:30:00|5235.2|5229.2|5235.3|5229.3|5238.3|5232.3|5234.7|5228.7|33
1756794900000|2025-09-02 06:35:00|5235.7|5229.7|5233.7|5227.7|5236.3|5230.3|5233.7|5227.7|11
1756795200000|2025-09-02 06:40:00|5234.2|5228.2|5229.2|5223.2|5234.3|5228.3|5228.2|5222.2|14
1756795500000|2025-09-02 06:45:00|5229.3|5223.3|5226.2|5220.2|5230.3|5224.3|5225.7|5219.7|12
1756795800000|2025-09-02 06:50:00|5225.7|5219.7|5230.2|5224.2|5230.8|5224.8|5225.7|5219.7|6
1756796100000|2025-09-02 06:55:00|5230.3|5224.3|5240.7|5234.7|5242.2|5236.2|5229.2|5223.2|72
1756796400000|2025-09-02 07:00:00|5239.3|5233.3|5241.7|5235.7|5242.8|5236.8|5238.7|5232.7|86
1756796700000|2025-09-02 07:05:00|5242.2|5236.2|5246.7|5240.7|5251.3|5245.3|5242.2|5236.2|88
1756797000000|2025-09-02 07:10:00|5246.8|5240.8|5243.2|5237.2|5246.8|5240.8|5242.7|5236.7|9
1756797300000|2025-09-02 07:15:00|5242.7|5236.7|5238.3|5232.3|5243.7|5237.7|5236.3|5230.3|23
1756797600000|2025-09-02 07:20:00|5238.2|5232.2|5241.7|5235.7|5244.7|5238.7|5237.8|5231.8|30
1756797900000|2025-09-02 07:25:00|5242.7|5236.7|5238.3|5232.3|5242.7|5236.7|5237.7|5231.7|20
1756798200000|2025-09-02 07:30:00|5237.7|5231.7|5233.7|5227.7|5237.7|5231.7|5231.7|5225.7|56
1756798500000|2025-09-02 07:35:00|5234.2|5228.2|5231.7|5225.7|5234.8|5228.8|5231.7|5225.7|33
1756798800000|2025-09-02 07:40:00|5232.2|5226.2|5232.8|5226.8|5233.3|5227.3|5229.8|5223.8|10
1756799100000|2025-09-02 07:45:00|5233.3|5227.3|5236.2|5230.2|5236.7|5230.7|5229.8|5223.8|59
1756799400000|2025-09-02 07:50:00|5236.7|5230.7|5235.8|5229.8|5238.3|5232.3|5235.2|5229.2|24
1756799700000|2025-09-02 07:55:00|5235.7|5229.7|5235.8|5229.8|5237.2|5231.2|5233.3|5227.3|36
1756800000000|2025-09-02 08:00:00|5236.3|5230.3|5235.3|5229.3|5238.8|5232.8|5235.3|5229.3|35
1756800300000|2025-09-02 08:05:00|5234.7|5228.7|5241.7|5235.7|5242.7|5236.7|5234.7|5228.7|69
1756800600000|2025-09-02 08:10:00|5241.8|5235.8|5241.2|5235.2|5241.8|5235.8|5238.2|5232.2|30
1756800900000|2025-09-02 08:15:00|5241.3|5235.3|5246.7|5240.7|5248.2|5242.2|5241.2|5235.2|47
1756801200000|2025-09-02 08:20:00|5246.3|5240.3|5245.7|5239.7|5249.7|5243.7|5245.7|5239.7|49
1756801500000|2025-09-02 08:25:00|5245.3|5239.3|5258.1|5252.1|5258.2|5252.2|5245.3|5239.3|352
1756801800000|2025-09-02 08:30:00|5258.2|5252.2|5273.2|5267.2|5273.7|5267.7|5257.6|5251.6|377
1756802100000|2025-09-02 08:35:00|5272.7|5266.7|5273.7|5267.7|5277.7|5271.7|5272.7|5266.7|151
1756802400000|2025-09-02 08:40:00|5274.1|5268.1|5274.1|5268.1|5279.7|5273.7|5273.2|5267.2|112
1756802700000|2025-09-02 08:45:00|5275.2|5269.2|5286.6|5280.6|5288.2|5282.2|5275.1|5269.1|153
1756803000000|2025-09-02 08:50:00|5287.1|5281.1|5283.1|5277.1|5288.7|5282.7|5279.2|5273.2|235
1756803300000|2025-09-02 08:55:00|5283.7|5277.7|5284.1|5278.1|5285.7|5279.7|5278.7|5272.7|124
1756803600000|2025-09-02 09:00:00|5283.7|5277.7|5280.7|5274.7|5284.1|5278.1|5279.2|5273.2|68
1756803900000|2025-09-02 09:05:00|5280.2|5274.2|5279.1|5273.1|5280.2|5274.2|5273.2|5267.2|66
1756804200000|2025-09-02 09:10:00|5278.2|5272.2|5276.2|5270.2|5280.1|5274.1|5276.2|5270.2|26
1756804500000|2025-09-02 09:15:00|5276.1|5270.1|5276.1|5270.1|5278.1|5272.1|5275.7|5269.7|21
1756804800000|2025-09-02 09:20:00|5275.7|5269.7|5276.2|5270.2|5279.1|5273.1|5271.7|5265.7|66
1756805100000|2025-09-02 09:25:00|5276.7|5270.7|5280.1|5274.1|5280.1|5274.1|5276.7|5270.7|12
1756805400000|2025-09-02 09:30:00|5279.7|5273.7|5274.1|5268.1|5280.1|5274.1|5272.2|5266.2|50
1756805700000|2025-09-02 09:35:00|5274.2|5268.2|5273.7|5267.7|5276.6|5270.6|5272.7|5266.7|61
1756806000000|2025-09-02 09:40:00|5272.1|5266.1|5273.2|5267.2|5274.1|5268.1|5272.1|5266.1|143
1756806300000|2025-09-02 09:45:00|5272.2|5266.2|5279.2|5273.2|5282.1|5276.1|5271.2|5265.2|53
1756806600000|2025-09-02 09:50:00|5279.7|5273.7|5283.6|5277.6|5284.2|5278.2|5278.1|5272.1|51
1756806900000|2025-09-02 09:55:00|5283.7|5277.7|5275.7|5269.7|5284.1|5278.1|5273.7|5267.7|53
1756807200000|2025-09-02 10:00:00|5275.2|5269.2|5273.2|5267.2|5275.2|5269.2|5271.7|5265.7|15
1756807500000|2025-09-02 10:05:00|5272.7|5266.7|5273.2|5267.2|5275.1|5269.1|5270.6|5264.6|24
1756807800000|2025-09-02 10:10:00|5272.7|5266.7|5273.2|5267.2|5275.2|5269.2|5272.2|5266.2|11
1756808100000|2025-09-02 10:15:00|5273.7|5267.7|5268.7|5262.7|5273.7|5267.7|5267.2|5261.2|49
1756808400000|2025-09-02 10:20:00|5269.1|5263.1|5266.2|5260.2|5271.7|5265.7|5265.7|5259.7|54
1756808700000|2025-09-02 10:25:00|5266.7|5260.7|5265.2|5259.2|5267.7|5261.7|5263.7|5257.7|197
1756809000000|2025-09-02 10:30:00|5264.7|5258.7|5267.2|5261.2|5267.7|5261.7|5264.7|5258.7|36
1756809300000|2025-09-02 10:35:00|5266.7|5260.7|5267.7|5261.7|5268.2|5262.2|5265.7|5259.7|28
1756809600000|2025-09-02 10:40:00|5268.7|5262.7|5265.2|5259.2|5269.7|5263.7|5265.2|5259.2|18
1756809900000|2025-09-02 10:45:00|5264.7|5258.7|5264.7|5258.7|5265.2|5259.2|5263.7|5257.7|28
1756810200000|2025-09-02 10:50:00|5264.2|5258.2|5262.7|5256.7|5265.7|5259.7|5261.7|5255.7|33
1756810500000|2025-09-02 10:55:00|5262.2|5256.2|5263.7|5257.7|5264.7|5258.7|5261.7|5255.7|12
1756810800000|2025-09-02 11:00:00|5262.2|5256.2|5254.7|5248.7|5263.1|5257.1|5254.2|5248.2|126
1756811100000|2025-09-02 11:05:00|5254.2|5248.2|5249.7|5243.7|5254.7|5248.7|5249.6|5243.6|63
1756811400000|2025-09-02 11:10:00|5247.9|5241.9|5247.7|5241.7|5249.7|5243.7|5246.6|5240.6|65
1756811700000|2025-09-02 11:15:00|5247.2|5241.2|5250.2|5244.2|5252.7|5246.7|5246.7|5240.7|115
1756812000000|2025-09-02 11:20:00|5250.7|5244.7|5253.7|5247.7|5254.7|5248.7|5248.7|5242.7|105
1756812300000|2025-09-02 11:25:00|5252.7|5246.7|5246.3|5240.3|5253.7|5247.7|5245.8|5239.8|78
1756812600000|2025-09-02 11:30:00|5246.8|5240.8|5254.3|5248.3|5260.3|5254.3|5246.8|5240.8|130
1756812900000|2025-09-02 11:35:00|5253.3|5247.3|5251.8|5245.8|5253.3|5247.3|5250.8|5244.8|114
1756813200000|2025-09-02 11:40:00|5251.3|5245.3|5244.3|5238.3|5255.3|5249.3|5244.3|5238.3|91
1756813500000|2025-09-02 11:45:00|5244.8|5238.8|5241.8|5235.8|5244.8|5238.8|5241.8|5235.8|49
1756813800000|2025-09-02 11:50:00|5241.7|5235.7|5237.3|5231.3|5241.8|5235.8|5237.3|5231.3|221
1756814100000|2025-09-02 11:55:00|5237.8|5231.8|5236.3|5230.3|5240.8|5234.8|5235.3|5229.3|158
1756814400000|2025-09-02 12:00:00|5238.2|5232.2|5230.8|5224.8|5240.8|5234.8|5227.8|5221.8|126
1756814700000|2025-09-02 12:05:00|5231.2|5225.2|5224.3|5218.3|5231.8|5225.8|5223.8|5217.8|59
1756815000000|2025-09-02 12:10:00|5224.8|5218.8|5231.8|5225.8|5232.3|5226.3|5224.3|5218.3|70
1756815300000|2025-09-02 12:15:00|5232.2|5226.2|5236.3|5230.3|5240.8|5234.8|5231.8|5225.8|142
1756815600000|2025-09-02 12:20:00|5235.8|5229.8|5246.3|5240.3|5247.6|5241.6|5235.8|5229.8|183
1756815900000|2025-09-02 12:25:00|5246.2|5240.2|5235.2|5229.2|5246.2|5240.2|5232.8|5226.8|94
1756816200000|2025-09-02 12:30:00|5235.8|5229.8|5234.3|5228.3|5240.3|5234.3|5233.3|5227.3|158
1756816500000|2025-09-02 12:35:00|5234.8|5228.8|5230.8|5224.8|5236.8|5230.8|5228.3|5222.3|101
1756816800000|2025-09-02 12:40:00|5230.3|5224.3|5231.3|5225.3|5231.8|5225.8|5226.8|5220.8|77
1756819800000|2025-09-02 13:30:00|5219.7|5213.7|5231.3|5225.3|5240.3|5234.3|5205.8|5199.8|2097
1756820100000|2025-09-02 13:35:00|5230.9|5224.9|5217.3|5211.3|5233.8|5227.8|5215.3|5209.3|719
1756820400000|2025-09-02 13:40:00|5217.8|5211.8|5233.8|5227.8|5234.8|5228.8|5213.8|5207.8|667
1756820700000|2025-09-02 13:45:00|5234.8|5228.8|5231.9|5225.9|5239.8|5233.8|5231.3|5225.3|434
1756821000000|2025-09-02 13:50:00|5232.8|5226.8|5231.8|5225.8|5241.8|5235.8|5231.8|5225.8|418
1756821300000|2025-09-02 13:55:00|5230.8|5224.8|5227.4|5221.4|5230.8|5224.8|5220.4|5214.4|439
1756821600000|2025-09-02 14:00:00|5227.9|5221.9|5219.9|5213.9|5229.4|5223.4|5215.9|5209.9|512
1756821900000|2025-09-02 14:05:00|5220|5214|5228.9|5222.9|5233.8|5227.8|5220|5214|565
1756822200000|2025-09-02 14:10:00|5229.4|5223.4|5222.9|5216.9|5233|5227|5221.9|5215.9|318
1756822500000|2025-09-02 14:15:00|5223.9|5217.9|5225.9|5219.9|5228.9|5222.9|5221.9|5215.9|211
1756822800000|2025-09-02 14:20:00|5226.4|5220.4|5223.9|5217.9|5227.9|5221.9|5219.9|5213.9|230
1756823100000|2025-09-02 14:25:00|5223.8|5217.8|5225.9|5219.9|5225.9|5219.9|5219.4|5213.4|251
1756823400000|2025-09-02 14:30:00|5225|5219|5237.9|5231.9|5237.9|5231.9|5222.4|5216.4|271
1756823700000|2025-09-02 14:35:00|5238.8|5232.8|5252.4|5246.4|5252.4|5246.4|5237.9|5231.9|837
1756824000000|2025-09-02 14:40:00|5252.9|5246.9|5257.4|5251.4|5257.4|5251.4|5251.9|5245.9|684
1756824300000|2025-09-02 14:45:00|5257.8|5251.8|5272.9|5266.9|5272.9|5266.9|5254.9|5248.9|1368
1756824600000|2025-09-02 14:50:00|5273.4|5267.4|5268.8|5262.8|5274.9|5268.9|5256.9|5250.9|513
1756824900000|2025-09-02 14:55:00|5269.3|5263.3|5267.9|5261.9|5274.9|5268.9|5267.9|5261.9|406
1756825200000|2025-09-02 15:00:00|5268.4|5262.4|5265.3|5259.3|5268.8|5262.8|5259.3|5253.3|558
1756825500000|2025-09-02 15:05:00|5265.8|5259.8|5258.8|5252.8|5267.9|5261.9|5256.8|5250.8|323
1756825800000|2025-09-02 15:10:00|5259.8|5253.8|5254.9|5248.9|5263.9|5257.9|5254.9|5248.9|251
1756826100000|2025-09-02 15:15:00|5253.9|5247.9|5258.9|5252.9|5263.9|5257.9|5251.9|5245.9|247
1756826400000|2025-09-02 15:20:00|5259.8|5253.8|5268.9|5262.9|5268.9|5262.9|5256.9|5250.9|165
1756826700000|2025-09-02 15:25:00|5268.8|5262.8|5262.9|5256.9|5268.9|5262.9|5261.8|5255.8|318
1756827000000|2025-09-02 15:30:00|5263.8|5257.8|5258.3|5252.3|5272.8|5266.8|5255.9|5249.9|470
1756827300000|2025-09-02 15:35:00|5258.8|5252.8|5268.8|5262.8|5270.8|5264.8|5257.9|5251.9|403
1756827600000|2025-09-02 15:40:00|5269.3|5263.3|5268.3|5262.3|5272.8|5266.8|5268.3|5262.3|263
1756827900000|2025-09-02 15:45:00|5267.9|5261.9|5267.8|5261.8|5270.8|5264.8|5263.4|5257.4|337
1756828200000|2025-09-02 15:50:00|5268.8|5262.8|5257.9|5251.9|5269.3|5263.3|5257.9|5251.9|214
1756828500000|2025-09-02 15:55:00|5258.9|5252.9|5257.9|5251.9|5259.9|5253.9|5250.9|5244.9|497
1756828800000|2025-09-02 16:00:00|5257.5|5251.5|5255.9|5249.9|5260|5254|5252.9|5246.9|353
1756829100000|2025-09-02 16:05:00|5256|5250|5258.5|5252.5|5258.5|5252.5|5252.9|5246.9|171
1756829400000|2025-09-02 16:10:00|5258.9|5252.9|5260.4|5254.4|5260.9|5254.9|5257|5251|136
1756829700000|2025-09-02 16:15:00|5260.9|5254.9|5261.9|5255.9|5267|5261|5260.9|5254.9|252
1756830000000|2025-09-02 16:20:00|5262|5256|5276.9|5270.9|5276.9|5270.9|5262|5256|273
1756830300000|2025-09-02 16:25:00|5275.9|5269.9|5275.9|5269.9|5276.9|5270.9|5272.4|5266.4|306
1756830600000|2025-09-02 16:30:00|5276.9|5270.9|5275.9|5269.9|5276.9|5270.9|5271.9|5265.9|366
1756830900000|2025-09-02 16:35:00|5274.9|5268.9|5270.9|5264.9|5275.9|5269.9|5268.4|5262.4|240
1756831200000|2025-09-02 16:40:00|5271.4|5265.4|5269.9|5263.9|5273.4|5267.4|5268.9|5262.9|148
1756831500000|2025-09-02 16:45:00|5270.4|5264.4|5270.9|5264.9|5272.9|5266.9|5266.9|5260.9|876
1756831800000|2025-09-02 16:50:00|5271.9|5265.9|5275.9|5269.9|5276.9|5270.9|5270.9|5264.9|873
1756832100000|2025-09-02 16:55:00|5275|5269|5271|5265|5277.9|5271.9|5270.9|5264.9|247
1756832400000|2025-09-02 17:00:00|5271.9|5265.9|5265.4|5259.4|5274.4|5268.4|5262.4|5256.4|467
1756832700000|2025-09-02 17:05:00|5265|5259|5260.4|5254.4|5265.9|5259.9|5259.1|5253.1|661
1756833000000|2025-09-02 17:10:00|5260.9|5254.9|5263.9|5257.9|5265.9|5259.9|5259.9|5253.9|203
1756833300000|2025-09-02 17:15:00|5263.4|5257.4|5265.5|5259.5|5266.9|5260.9|5261.9|5255.9|193
1756833600000|2025-09-02 17:20:00|5265|5259|5267|5261|5268.9|5262.9|5265|5259|668
1756833900000|2025-09-02 17:25:00|5266|5260|5266|5260|5268|5262|5263.9|5257.9|324
1756834200000|2025-09-02 17:30:00|5265.5|5259.5|5268.5|5262.5|5270.4|5264.4|5265.5|5259.5|169
1756834500000|2025-09-02 17:35:00|5268.9|5262.9|5269.9|5263.9|5270|5264|5264.9|5258.9|238
1756834800000|2025-09-02 17:40:00|5269.5|5263.5|5266|5260|5269.9|5263.9|5263.9|5257.9|338
1756835100000|2025-09-02 17:45:00|5266.4|5260.4|5265.9|5259.9|5266.5|5260.5|5262.9|5256.9|336
1756835400000|2025-09-02 17:50:00|5266|5260|5265.5|5259.5|5267.9|5261.9|5263|5257|354
1756835700000|2025-09-02 17:55:00|5265|5259|5255.5|5249.5|5266.9|5260.9|5252.9|5246.9|494
1756836000000|2025-09-02 18:00:00|5255|5249|5265|5259|5265|5259|5251|5245|819
1756836300000|2025-09-02 18:05:00|5264.9|5258.9|5271.4|5265.4|5271.9|5265.9|5262|5256|680
1756836600000|2025-09-02 18:10:00|5270.9|5264.9|5271.9|5265.9|5272.9|5266.9|5262|5256|2819
1756836900000|2025-09-02 18:15:00|5268.9|5262.9|5258.5|5252.5|5271.9|5265.9|5257.5|5251.5|815
1756857600000|2025-09-03 00:00:00|5279|5273|5266.7|5260.7|5279|5273|5262.7|5256.7|233
1756857900000|2025-09-03 00:05:00|5267.1|5261.1|5262.7|5256.7|5267.1|5261.1|5262.7|5256.7|15
1756858200000|2025-09-03 00:10:00|5262.6|5256.6|5264.7|5258.7|5267.7|5261.7|5262.6|5256.6|19
1756858500000|2025-09-03 00:15:00|5264.2|5258.2|5269.7|5263.7|5270.7|5264.7|5263.7|5257.7|63
1756858800000|2025-09-03 00:20:00|5270.6|5264.6|5273.7|5267.7|5274.2|5268.2|5270.6|5264.6|35
1756859100000|2025-09-03 00:25:00|5274.1|5268.1|5270.1|5264.1|5275.6|5269.6|5270.1|5264.1|62
1756859400000|2025-09-03 00:30:00|5269.7|5263.7|5268.7|5262.7|5271.7|5265.7|5268.7|5262.7|22
1756859700000|2025-09-03 00:35:00|5269.1|5263.1|5274.6|5268.6|5274.7|5268.7|5269.1|5263.1|21
1756860000000|2025-09-03 00:40:00|5274.2|5268.2|5273.6|5267.6|5274.2|5268.2|5272.1|5266.1|109
1756860300000|2025-09-03 00:45:00|5273.1|5267.1|5274.1|5268.1|5275.1|5269.1|5272.1|5266.1|29
1756860600000|2025-09-03 00:50:00|5275.1|5269.1|5276.6|5270.6|5277.7|5271.7|5274.6|5268.6|64
1756860900000|2025-09-03 00:55:00|5276.1|5270.1|5272.1|5266.1|5276.6|5270.6|5271.7|5265.7|16
1756861200000|2025-09-03 01:00:00|5273.6|5267.6|5260.2|5254.2|5274.7|5268.7|5259.7|5253.7|130
1756861500000|2025-09-03 01:05:00|5260.7|5254.7|5257.7|5251.7|5263.2|5257.2|5257.1|5251.1|56
1756861800000|2025-09-03 01:10:00|5258.1|5252.1|5260.7|5254.7|5263.6|5257.6|5258.1|5252.1|13
1756862100000|2025-09-03 01:15:00|5261.1|5255.1|5261.1|5255.1|5261.7|5255.7|5258.7|5252.7|13
1756862400000|2025-09-03 01:20:00|5261.6|5255.6|5267.7|5261.7|5270.6|5264.6|5261.6|5255.6|38
1756862700000|2025-09-03 01:25:00|5267.6|5261.6|5270.6|5264.6|5274.7|5268.7|5267.6|5261.6|61
1756863000000|2025-09-03 01:30:00|5270.7|5264.7|5275.1|5269.1|5275.1|5269.1|5270.7|5264.7|29
1756863300000|2025-09-03 01:35:00|5274.7|5268.7|5269.7|5263.7|5275.1|5269.1|5269.7|5263.7|12
1756863600000|2025-09-03 01:40:00|5269.6|5263.6|5269.6|5263.6|5270.6|5264.6|5268.7|5262.7|2
1756863900000|2025-09-03 01:45:00|5270.6|5264.6|5269.7|5263.7|5270.7|5264.7|5267.6|5261.6|3
1756864200000|2025-09-03 01:50:00|5270.6|5264.6|5269.2|5263.2|5272.1|5266.1|5269.2|5263.2|63
1756864500000|2025-09-03 01:55:00|5267.7|5261.7|5264.1|5258.1|5268.2|5262.2|5264.1|5258.1|18
1756864800000|2025-09-03 02:00:00|5264.7|5258.7|5269.6|5263.6|5270.6|5264.6|5264.7|5258.7|19
1756865100000|2025-09-03 02:05:00|5270.1|5264.1|5266.2|5260.2|5270.1|5264.1|5265.7|5259.7|1
1756865400000|2025-09-03 02:10:00|5267.1|5261.1|5265.7|5259.7|5268.2|5262.2|5265.7|5259.7|3
1756865700000|2025-09-03 02:15:00|5266.6|5260.6|5267.2|5261.2|5268.1|5262.1|5266.1|5260.1|2
1756866000000|2025-09-03 02:20:00|5267.1|5261.1|5263.1|5257.1|5267.1|5261.1|5263.1|5257.1|35
1756866300000|2025-09-03 02:25:00|5263.2|5257.2|5262.7|5256.7|5264.2|5258.2|5262.7|5256.7|28
1756866600000|2025-09-03 02:30:00|5263.1|5257.1|5256.7|5250.7|5264.1|5258.1|5256.6|5250.6|65
1756866900000|2025-09-03 02:35:00|5257.2|5251.2|5258.1|5252.1|5260.1|5254.1|5253.7|5247.7|31
1756867200000|2025-09-03 02:40:00|5257.7|5251.7|5263.6|5257.6|5264.1|5258.1|5257.6|5251.6|23
1756867500000|2025-09-03 02:45:00|5263.7|5257.7|5264.7|5258.7|5266.6|5260.6|5263.6|5257.6|66
1756867800000|2025-09-03 02:50:00|5265.6|5259.6|5258.2|5252.2|5268.1|5262.1|5258.2|5252.2|41
1756868100000|2025-09-03 02:55:00|5258.7|5252.7|5257.7|5251.7|5260.7|5254.7|5257.7|5251.7|13
1756868400000|2025-09-03 03:00:00|5258.7|5252.7|5255.7|5249.7|5258.7|5252.7|5255.7|5249.7|0
1756868700000|2025-09-03 03:05:00|5254.7|5248.7|5254.2|5248.2|5255.7|5249.7|5250.7|5244.7|21
1756869000000|2025-09-03 03:10:00|5254.7|5248.7|5253.2|5247.2|5255.7|5249.7|5252.2|5246.2|13
1756869300000|2025-09-03 03:15:00|5253.7|5247.7|5252.7|5246.7|5254.2|5248.2|5252.2|5246.2|17
1756869600000|2025-09-03 03:20:00|5252.6|5246.6|5248.2|5242.2|5252.7|5246.7|5247.2|5241.2|25
1756869900000|2025-09-03 03:25:00|5248.1|5242.1|5243.7|5237.7|5248.2|5242.2|5241.7|5235.7|156
1756870200000|2025-09-03 03:30:00|5242.7|5236.7|5244.7|5238.7|5245.7|5239.7|5242.7|5236.7|2
1756870500000|2025-09-03 03:35:00|5243.7|5237.7|5246.7|5240.7|5247.7|5241.7|5243.7|5237.7|11
1756870800000|2025-09-03 03:40:00|5245.7|5239.7|5247.7|5241.7|5247.7|5241.7|5245.7|5239.7|1
1756871100000|2025-09-03 03:45:00|5247.2|5241.2|5247.2|5241.2|5248.2|5242.2|5246.2|5240.2|14
1756871400000|2025-09-03 03:50:00|5246.7|5240.7|5247.7|5241.7|5247.7|5241.7|5246.7|5240.7|1
1756871700000|2025-09-03 03:55:00|5246.7|5240.7|5246.7|5240.7|5247.7|5241.7|5246.2|5240.2|34
1756872000000|2025-09-03 04:00:00|5247.2|5241.2|5247.2|5241.2|5247.7|5241.7|5246.7|5240.7|3
1756872300000|2025-09-03 04:05:00|5247.7|5241.7|5243.7|5237.7|5248.2|5242.2|5243.7|5237.7|7
1756872600000|2025-09-03 04:10:00|5244.2|5238.2|5243.7|5237.7|5244.2|5238.2|5242.2|5236.2|5
1756872900000|2025-09-03 04:15:00|5244.7|5238.7|5248.2|5242.2|5248.7|5242.7|5244.7|5238.7|44
1756873200000|2025-09-03 04:20:00|5247.7|5241.7|5248.2|5242.2|5249.2|5243.2|5247.7|5241.7|30
1756873500000|2025-09-03 04:25:00|5248.1|5242.1|5248.7|5242.7|5249.2|5243.2|5248.1|5242.1|9
1756873800000|2025-09-03 04:30:00|5248.2|5242.2|5249.7|5243.7|5252.2|5246.2|5248.2|5242.2|47
1756874100000|2025-09-03 04:35:00|5249.2|5243.2|5249.6|5243.6|5250.6|5244.6|5249.2|5243.2|2
1756874400000|2025-09-03 04:40:00|5249.7|5243.7|5250.7|5244.7|5250.7|5244.7|5249.2|5243.2|5
1756874700000|2025-09-03 04:45:00|5251.2|5245.2|5253.6|5247.6|5253.7|5247.7|5251.2|5245.2|9
1756875000000|2025-09-03 04:50:00|5253.2|5247.2|5253.6|5247.6|5254.2|5248.2|5253.1|5247.1|6
1756875300000|2025-09-03 04:55:00|5253.2|5247.2|5248.7|5242.7|5253.7|5247.7|5248.7|5242.7|17
1756875600000|2025-09-03 05:00:00|5248.6|5242.6|5247.2|5241.2|5248.6|5242.6|5247.2|5241.2|4
1756875900000|2025-09-03 05:05:00|5246.7|5240.7|5247.2|5241.2|5247.2|5241.2|5245.7|5239.7|4
1756876200000|2025-09-03 05:10:00|5247.7|5241.7|5247.2|5241.2|5247.7|5241.7|5246.7|5240.7|3
1756876500000|2025-09-03 05:15:00|5247.7|5241.7|5248.2|5242.2|5249.2|5243.2|5247.7|5241.7|9
1756876800000|2025-09-03 05:20:00|5249.6|5243.6|5248.7|5242.7|5251.2|5245.2|5248.7|5242.7|12
1756877100000|2025-09-03 05:25:00|5249.2|5243.2|5248.6|5242.6|5249.2|5243.2|5248.2|5242.2|0
1756877400000|2025-09-03 05:30:00|5248.2|5242.2|5247.7|5241.7|5249.2|5243.2|5246.2|5240.2|30
1756877700000|2025-09-03 05:35:00|5248.2|5242.2|5243.2|5237.2|5248.2|5242.2|5243.2|5237.2|22
1756878000000|2025-09-03 05:40:00|5243.7|5237.7|5234.7|5228.7|5243.7|5237.7|5234.2|5228.2|96
1756878300000|2025-09-03 05:45:00|5233.7|5227.7|5231.2|5225.2|5234.2|5228.2|5231.2|5225.2|36
1756878600000|2025-09-03 05:50:00|5230.2|5224.2|5235.2|5229.2|5235.7|5229.7|5229.7|5223.7|41
1756878900000|2025-09-03 05:55:00|5234.7|5228.7|5236.2|5230.2|5237.2|5231.2|5234.7|5228.7|14
1756879200000|2025-09-03 06:00:00|5235.2|5229.2|5238.2|5232.2|5238.2|5232.2|5234.2|5228.2|13
1756879500000|2025-09-03 06:05:00|5239.2|5233.2|5241.2|5235.2|5242.2|5236.2|5238.2|5232.2|53
1756879800000|2025-09-03 06:10:00|5240.2|5234.2|5240.2|5234.2|5241.2|5235.2|5238.7|5232.7|14
1756880100000|2025-09-03 06:15:00|5240.3|5234.3|5238.2|5232.2|5241.7|5235.7|5237.7|5231.7|7
1756880400000|2025-09-03 06:20:00|5238.7|5232.7|5238.7|5232.7|5240.2|5234.2|5238.7|5232.7|22
1756880700000|2025-09-03 06:25:00|5238.3|5232.3|5240.7|5234.7|5241.7|5235.7|5236.7|5230.7|21
1756881000000|2025-09-03 06:30:00|5241.2|5235.2|5244.7|5238.7|5246.2|5240.2|5240.2|5234.2|22
1756881300000|2025-09-03 06:35:00|5245.2|5239.2|5241.2|5235.2|5248.2|5242.2|5241.2|5235.2|18
1756881600000|2025-09-03 06:40:00|5241.7|5235.7|5243.7|5237.7|5243.7|5237.7|5239.7|5233.7|14
1756881900000|2025-09-03 06:45:00|5243.3|5237.3|5238.7|5232.7|5244.6|5238.6|5238.2|5232.2|12
1756882200000|2025-09-03 06:50:00|5239.2|5233.2|5235.7|5229.7|5240.2|5234.2|5234.7|5228.7|12
1756882500000|2025-09-03 06:55:00|5236.2|5230.2|5235.8|5229.8|5237.2|5231.2|5235.7|5229.7|3
1756882800000|2025-09-03 07:00:00|5236.2|5230.2|5238.7|5232.7|5241.8|5235.8|5234.8|5228.8|38
1756883100000|2025-09-03 07:05:00|5237.8|5231.8|5238.8|5232.8|5238.8|5232.8|5234.3|5228.3|24
1756883400000|2025-09-03 07:10:00|5237.8|5231.8|5238.8|5232.8|5239.8|5233.8|5236.8|5230.8|10
1756883700000|2025-09-03 07:15:00|5240.2|5234.2|5243.2|5237.2|5243.3|5237.3|5239.8|5233.8|25
1756884000000|2025-09-03 07:20:00|5243.3|5237.3|5246.8|5240.8|5247.2|5241.2|5241.8|5235.8|26
1756884300000|2025-09-03 07:25:00|5247.2|5241.2|5243.8|5237.8|5247.2|5241.2|5240.2|5234.2|26
1756884600000|2025-09-03 07:30:00|5244.2|5238.2|5243.7|5237.7|5246.8|5240.8|5242.8|5236.8|8
1756884900000|2025-09-03 07:35:00|5243.8|5237.8|5241.8|5235.8|5245.7|5239.7|5241.8|5235.8|3
1756885200000|2025-09-03 07:40:00|5241.7|5235.7|5247.2|5241.2|5247.2|5241.2|5240.8|5234.8|16
1756885500000|2025-09-03 07:45:00|5246.8|5240.8|5246.2|5240.2|5248.2|5242.2|5246.2|5240.2|12
1756885800000|2025-09-03 07:50:00|5246.3|5240.3|5240.8|5234.8|5247.8|5241.8|5240.8|5234.8|64
1756886100000|2025-09-03 07:55:00|5239.8|5233.8|5239.3|5233.3|5240.3|5234.3|5237.8|5231.8|14
1756886400000|2025-09-03 08:00:00|5239.2|5233.2|5237.8|5231.8|5241.3|5235.3|5237.8|5231.8|9
1756886700000|2025-09-03 08:05:00|5238.2|5232.2|5242.3|5236.3|5243.2|5237.2|5237.8|5231.8|13
1756887000000|2025-09-03 08:10:00|5244.8|5238.8|5242.8|5236.8|5247.3|5241.3|5242.8|5236.8|10
1756887300000|2025-09-03 08:15:00|5243.2|5237.2|5246.2|5240.2|5246.3|5240.3|5241.8|5235.8|16
1756887600000|2025-09-03 08:20:00|5246.3|5240.3|5246.8|5240.8|5248.8|5242.8|5244.8|5238.8|24
1756887900000|2025-09-03 08:25:00|5247.8|5241.8|5249.2|5243.2|5249.3|5243.3|5246.8|5240.8|4
1756888200000|2025-09-03 08:30:00|5249.3|5243.3|5247.2|5241.2|5251.8|5245.8|5247.2|5241.2|41
1756888500000|2025-09-03 08:35:00|5246.8|5240.8|5248.3|5242.3|5248.3|5242.3|5246.2|5240.2|132
1756888800000|2025-09-03 08:40:00|5248.2|5242.2|5248.8|5242.8|5253.3|5247.3|5248.2|5242.2|31
1756889100000|2025-09-03 08:45:00|5249.2|5243.2|5246.8|5240.8|5249.2|5243.2|5246.2|5240.2|15
1756889400000|2025-09-03 08:50:00|5247.2|5241.2|5247.2|5241.2|5247.3|5241.3|5246.8|5240.8|110
1756889700000|2025-09-03 08:55:00|5246.7|5240.7|5251.7|5245.7|5253.3|5247.3|5246.2|5240.2|57
1756890000000|2025-09-03 09:00:00|5251.8|5245.8|5251.8|5245.8|5252.2|5246.2|5247.8|5241.8|23
1756890300000|2025-09-03 09:05:00|5251.3|5245.3|5251.2|5245.2|5251.3|5245.3|5249.8|5243.8|7
1756890600000|2025-09-03 09:10:00|5251.3|5245.3|5249.2|5243.2|5251.3|5245.3|5247.8|5241.8|7
1756890900000|2025-09-03 09:15:00|5249.3|5243.3|5253.8|5247.8|5254.3|5248.3|5248.8|5242.8|59
1756891200000|2025-09-03 09:20:00|5253.7|5247.7|5254.2|5248.2|5254.2|5248.2|5251.7|5245.7|33
1756891500000|2025-09-03 09:25:00|5254.3|5248.3|5257.7|5251.7|5260.2|5254.2|5254.2|5248.2|99
1756891800000|2025-09-03 09:30:00|5257.2|5251.2|5239.8|5233.8|5257.2|5251.2|5234.3|5228.3|201
1756892100000|2025-09-03 09:35:00|5239.7|5233.7|5240.7|5234.7|5246.7|5240.7|5238.7|5232.7|26
1756892400000|2025-09-03 09:40:00|5240.8|5234.8|5242.7|5236.7|5243.2|5237.2|5234.8|5228.8|34
1756892700000|2025-09-03 09:45:00|5242.3|5236.3|5242.7|5236.7|5244.2|5238.2|5240.2|5234.2|32
1756893000000|2025-09-03 09:50:00|5242.2|5236.2|5242.2|5236.2|5244.8|5238.8|5239.8|5233.8|50
1756893300000|2025-09-03 09:55:00|5241.8|5235.8|5243.2|5237.2|5246.8|5240.8|5241.2|5235.2|41
1756893600000|2025-09-03 10:00:00|5243.7|5237.7|5241.2|5235.2|5244.8|5238.8|5241.2|5235.2|77
1756893900000|2025-09-03 10:05:00|5240.8|5234.8|5239.8|5233.8|5240.8|5234.8|5238.2|5232.2|169
1756894200000|2025-09-03 10:10:00|5239.7|5233.7|5241.8|5235.8|5244.2|5238.2|5238.8|5232.8|18
1756894500000|2025-09-03 10:15:00|5241.7|5235.7|5241.8|5235.8|5243.2|5237.2|5241.3|5235.3|13
1756894800000|2025-09-03 10:20:00|5240.8|5234.8|5244.3|5238.3|5245.3|5239.3|5240.8|5234.8|20
1756895100000|2025-09-03 10:25:00|5243.8|5237.8|5240.3|5234.3|5243.8|5237.8|5238.8|5232.8|12
1756895400000|2025-09-03 10:30:00|5239.8|5233.8|5238.8|5232.8|5241.3|5235.3|5237.8|5231.8|21
1756895700000|2025-09-03 10:35:00|5239.7|5233.7|5238.8|5232.8|5239.7|5233.7|5238.3|5232.3|15
1756896000000|2025-09-03 10:40:00|5238.3|5232.3|5236.3|5230.3|5238.8|5232.8|5234.8|5228.8|19
1756896300000|2025-09-03 10:45:00|5236.8|5230.8|5238.3|5232.3|5239.3|5233.3|5236.3|5230.3|6
1756896600000|2025-09-03 10:50:00|5237.8|5231.8|5240.8|5234.8|5240.8|5234.8|5236.4|5230.4|14
1756896900000|2025-09-03 10:55:00|5239.3|5233.3|5244.8|5238.8|5246.8|5240.8|5239.3|5233.3|107
1756897200000|2025-09-03 11:00:00|5245.3|5239.3|5244.3|5238.3|5246.3|5240.3|5243.8|5237.8|24
1756897500000|2025-09-03 11:05:00|5245.2|5239.2|5251.8|5245.8|5253.3|5247.3|5245.2|5239.2|28
1756897800000|2025-09-03 11:10:00|5251.3|5245.3|5246.8|5240.8|5253.3|5247.3|5246.8|5240.8|12
1756898100000|2025-09-03 11:15:00|5247.3|5241.3|5239.8|5233.8|5247.8|5241.8|5239.8|5233.8|53
1756898400000|2025-09-03 11:20:00|5239.4|5233.4|5234.8|5228.8|5239.4|5233.4|5231.8|5225.8|105
1756898700000|2025-09-03 11:25:00|5235.3|5229.3|5229.3|5223.3|5235.3|5229.3|5228.8|5222.8|60
1756899000000|2025-09-03 11:30:00|5228.8|5222.8|5228.3|5222.3|5233.8|5227.8|5228.3|5222.3|85
1756899300000|2025-09-03 11:35:00|5229.2|5223.2|5227.8|5221.8|5232.3|5226.3|5223.3|5217.3|157
1756899600000|2025-09-03 11:40:00|5228.3|5222.3|5227.8|5221.8|5232.8|5226.8|5227.8|5221.8|81
1756899900000|2025-09-03 11:45:00|5227.4|5221.4|5221.3|5215.3|5229.8|5223.8|5221.3|5215.3|211
1756900200000|2025-09-03 11:50:00|5221.8|5215.8|5219.3|5213.3|5222.8|5216.8|5217.3|5211.3|72
1756900500000|2025-09-03 11:55:00|5218.8|5212.8|5217.3|5211.3|5224.8|5218.8|5217.3|5211.3|283
1756900800000|2025-09-03 12:00:00|5216.8|5210.8|5219.8|5213.8|5223.3|5217.3|5213.8|5207.8|198
1756901100000|2025-09-03 12:05:00|5219.7|5213.7|5220.8|5214.8|5222.3|5216.3|5216.8|5210.8|71
1756901400000|2025-09-03 12:10:00|5223.3|5217.3|5220.8|5214.8|5227.3|5221.3|5220.8|5214.8|249
1756901700000|2025-09-03 12:15:00|5220.4|5214.4|5207.3|5201.3|5220.4|5214.4|5207.3|5201.3|114
1756902000000|2025-09-03 12:20:00|5207.8|5201.8|5212.3|5206.3|5216.3|5210.3|5207.8|5201.8|207
1756902300000|2025-09-03 12:25:00|5211.9|5205.9|5214.8|5208.8|5216.3|5210.3|5211.8|5205.8|48
1756902600000|2025-09-03 12:30:00|5215.3|5209.3|5220.8|5214.8|5221.3|5215.3|5213.8|5207.8|61
1756902900000|2025-09-03 12:35:00|5220.4|5214.4|5223.3|5217.3|5225.7|5219.7|5219.8|5213.8|164
1756903200000|2025-09-03 12:40:00|5222.8|5216.8|5221.3|5215.3|5223.3|5217.3|5219.3|5213.3|86
1756906200000|2025-09-03 13:30:00|5229.7|5223.7|5228.3|5222.3|5234.7|5228.7|5219.8|5213.8|1500
1756906500000|2025-09-03 13:35:00|5229.3|5223.3|5226.3|5220.3|5238.3|5232.3|5223.8|5217.8|565
1756906800000|2025-09-03 13:40:00|5226.4|5220.4|5208.3|5202.3|5226.4|5220.4|5208.3|5202.3|450
1756907100000|2025-09-03 13:45:00|5208.4|5202.4|5208.3|5202.3|5213.3|5207.3|5205.3|5199.3|689
1756907400000|2025-09-03 13:50:00|5208.4|5202.4|5215.3|5209.3|5216.8|5210.8|5208.3|5202.3|652
1756907700000|2025-09-03 13:55:00|5214.8|5208.8|5216.3|5210.3|5218.3|5212.3|5210.3|5204.3|232
1756908000000|2025-09-03 14:00:00|5217.2|5211.2|5203.8|5197.8|5218.3|5212.3|5201.3|5195.3|336
1756908300000|2025-09-03 14:05:00|5204.8|5198.8|5199.3|5193.3|5206.3|5200.3|5194.9|5188.9|647
1756908600000|2025-09-03 14:10:00|5200.3|5194.3|5204.4|5198.4|5211.4|5205.4|5198.3|5192.3|568
1756908900000|2025-09-03 14:15:00|5204.9|5198.9|5207.9|5201.9|5211.4|5205.4|5203.3|5197.3|265
1756909200000|2025-09-03 14:20:00|5207.4|5201.4|5215.3|5209.3|5220.8|5214.8|5205.4|5199.4|383
1756909500000|2025-09-03 14:25:00|5215.8|5209.8|5222.4|5216.4|5227.3|5221.3|5215.3|5209.3|381
1756909800000|2025-09-03 14:30:00|5222.3|5216.3|5226.3|5220.3|5227.2|5221.2|5217.3|5211.3|356
1756910100000|2025-09-03 14:35:00|5227.3|5221.3|5224.3|5218.3|5227.3|5221.3|5219.3|5213.3|360
1756910400000|2025-09-03 14:40:00|5223.4|5217.4|5227.3|5221.3|5227.3|5221.3|5222.3|5216.3|428
1756910700000|2025-09-03 14:45:00|5226.4|5220.4|5216.8|5210.8|5230.4|5224.4|5216.3|5210.3|404
1756911000000|2025-09-03 14:50:00|5216.4|5210.4|5208.9|5202.9|5217.3|5211.3|5208.4|5202.4|231
1756911300000|2025-09-03 14:55:00|5209.3|5203.3|5205.4|5199.4|5215.4|5209.4|5204.4|5198.4|335
1756911600000|2025-09-03 15:00:00|5206.9|5200.9|5200.9|5194.9|5207.4|5201.4|5199.4|5193.4|496
1756911900000|2025-09-03 15:05:00|5200.4|5194.4|5206.4|5200.4|5208.4|5202.4|5198.4|5192.4|414
1756912200000|2025-09-03 15:10:00|5207.3|5201.3|5201.4|5195.4|5207.3|5201.3|5199.4|5193.4|195
1756912500000|2025-09-03 15:15:00|5202.4|5196.4|5210.3|5204.3|5211.4|5205.4|5201.9|5195.9|273
1756912800000|2025-09-03 15:20:00|5210.4|5204.4|5212.4|5206.4|5212.4|5206.4|5206.4|5200.4|253
1756913100000|2025-09-03 15:25:00|5213.3|5207.3|5210.4|5204.4|5214.4|5208.4|5208.4|5202.4|148
1756913400000|2025-09-03 15:30:00|5211.3|5205.3|5209.4|5203.4|5214.4|5208.4|5208.4|5202.4|289
1756913700000|2025-09-03 15:35:00|5209.8|5203.8|5208.4|5202.4|5212.4|5206.4|5208.3|5202.3|193
1756914000000|2025-09-03 15:40:00|5208.9|5202.9|5209.4|5203.4|5212.4|5206.4|5208.4|5202.4|315
1756914300000|2025-09-03 15:45:00|5209.3|5203.3|5204.4|5198.4|5210.4|5204.4|5203.4|5197.4|1094
1756914600000|2025-09-03 15:50:00|5203.9|5197.9|5215.5|5209.5|5222|5216|5203.4|5197.4|1448
1756914900000|2025-09-03 15:55:00|5214.6|5208.6|5217.5|5211.5|5221.5|5215.5|5214.6|5208.6|512
1756915200000|2025-09-03 16:00:00|5217.6|5211.6|5216.1|5210.1|5221.5|5215.5|5215.5|5209.5|291
1756915500000|2025-09-03 16:05:00|5216.5|5210.5|5217.6|5211.6|5220.6|5214.6|5215.6|5209.6|2327
1756915800000|2025-09-03 16:10:00|5218.1|5212.1|5225.6|5219.6|5226.1|5220.1|5217.6|5211.6|312
1756916100000|2025-09-03 16:15:00|5224.6|5218.6|5221.5|5215.5|5226.6|5220.6|5221.5|5215.5|212
1756916400000|2025-09-03 16:20:00|5220.6|5214.6|5219.5|5213.5|5224.4|5218.4|5218.5|5212.5|210
1756916700000|2025-09-03 16:25:00|5221|5215|5219.5|5213.5|5223.6|5217.6|5219.5|5213.5|166
1756917000000|2025-09-03 16:30:00|5219.6|5213.6|5214.5|5208.5|5220.1|5214.1|5214.5|5208.5|262
1756917300000|2025-09-03 16:35:00|5215|5209|5212.5|5206.5|5215|5209|5211.5|5205.5|149
1756917600000|2025-09-03 16:40:00|5213.5|5207.5|5210.5|5204.5|5213.5|5207.5|5209.5|5203.5|235
1756917900000|2025-09-03 16:45:00|5211.5|5205.5|5213|5207|5214.5|5208.5|5209.5|5203.5|181
1756918200000|2025-09-03 16:50:00|5213.5|5207.5|5212.5|5206.5|5216.5|5210.5|5211.5|5205.5|146
1756918500000|2025-09-03 16:55:00|5213|5207|5210.5|5204.5|5213.6|5207.6|5210.5|5204.5|108
1756918800000|2025-09-03 17:00:00|5210.6|5204.6|5213.5|5207.5|5214.5|5208.5|5210.5|5204.5|153
1756919100000|2025-09-03 17:05:00|5212.5|5206.5|5211|5205|5212.5|5206.5|5210.5|5204.5|99
1756919400000|2025-09-03 17:10:00|5210.5|5204.5|5211.5|5205.5|5212.5|5206.5|5210.5|5204.5|219
1756919700000|2025-09-03 17:15:00|5212|5206|5211.5|5205.5|5212.5|5206.5|5211.5|5205.5|161
1756920000000|2025-09-03 17:20:00|5211.6|5205.6|5206.5|5200.5|5211.6|5205.6|5206.5|5200.5|419
1756920300000|2025-09-03 17:25:00|5204.5|5198.5|5202.5|5196.5|5204.6|5198.6|5200.5|5194.5|459
1756920600000|2025-09-03 17:30:00|5203|5197|5193.5|5187.5|5203.5|5197.5|5192.5|5186.5|822
1756920900000|2025-09-03 17:35:00|5192.6|5186.6|5190.5|5184.5|5193.5|5187.5|5186.6|5180.6|670
1756921200000|2025-09-03 17:40:00|5190.1|5184.1|5195.5|5189.5|5197.5|5191.5|5186.6|5180.6|688
1756921500000|2025-09-03 17:45:00|5196|5190|5193.5|5187.5|5197.5|5191.5|5190.5|5184.5|487
1756921800000|2025-09-03 17:50:00|5193.6|5187.6|5196|5190|5198.5|5192.5|5193.5|5187.5|707
1756922100000|2025-09-03 17:55:00|5195.5|5189.5|5194.4|5188.4|5196|5190|5191.5|5185.5|538
1756922400000|2025-09-03 18:00:00|5194.5|5188.5|5190.5|5184.5|5196.5|5190.5|5190.5|5184.5|809
1756922700000|2025-09-03 18:05:00|5190|5184|5190.5|5184.5|5191.5|5185.5|5185.5|5179.5|790
1756923000000|2025-09-03 18:10:00|5191|5185|5190.6|5184.6|5193.5|5187.5|5189.5|5183.5|1698
1756923300000|2025-09-03 18:15:00|5189.5|5183.5|5189.6|5183.6|5190.6|5184.6|5186.5|5180.5|1061
1756944000000|2025-09-04 00:00:00|5195.7|5189.7|5188.6|5182.6|5196.6|5190.6|5188.6|5182.6|148
1756944300000|2025-09-04 00:05:00|5187.7|5181.7|5179.1|5173.1|5188.6|5182.6|5176.8|5170.8|160
1756944600000|2025-09-04 00:10:00|5180.1|5174.1|5181.6|5175.6|5181.6|5175.6|5178.6|5172.6|27
1756944900000|2025-09-04 00:15:00|5181.4|5175.4|5181.1|5175.1|5181.6|5175.6|5179.2|5173.2|15
1756945200000|2025-09-04 00:20:00|5180.6|5174.6|5182.6|5176.6|5183.6|5177.6|5180.6|5174.6|64
1756945500000|2025-09-04 00:25:00|5183.1|5177.1|5182.6|5176.6|5183.6|5177.6|5181.6|5175.6|5
1756945800000|2025-09-04 00:30:00|5182.1|5176.1|5182.6|5176.6|5182.6|5176.6|5181.6|5175.6|4
1756946100000|2025-09-04 00:35:00|5182.7|5176.7|5188.1|5182.1|5189.2|5183.2|5182.6|5176.6|43
1756946400000|2025-09-04 00:40:00|5188.6|5182.6|5186.2|5180.2|5188.6|5182.6|5182.6|5176.6|80
1756946700000|2025-09-04 00:45:00|5186.1|5180.1|5188.1|5182.1|5188.6|5182.6|5186.1|5180.1|11
1756947000000|2025-09-04 00:50:00|5187.6|5181.6|5187.1|5181.1|5187.6|5181.6|5187.1|5181.1|3
1756947300000|2025-09-04 00:55:00|5186.6|5180.6|5187.1|5181.1|5187.5|5181.5|5186.1|5180.1|2
1756947600000|2025-09-04 01:00:00|5186.6|5180.6|5189.1|5183.1|5189.6|5183.6|5184.6|5178.6|61
1756947900000|2025-09-04 01:05:00|5188.6|5182.6|5186.7|5180.7|5190.6|5184.6|5185.7|5179.7|44
1756948200000|2025-09-04 01:10:00|5188.1|5182.1|5188.1|5182.1|5189.7|5183.7|5187.1|5181.1|42
1756948500000|2025-09-04 01:15:00|5187.7|5181.7|5184.6|5178.6|5187.7|5181.7|5183.1|5177.1|34
1756948800000|2025-09-04 01:20:00|5184.7|5178.7|5186.1|5180.1|5186.1|5180.1|5183.2|5177.2|10
1756949100000|2025-09-04 01:25:00|5187.1|5181.1|5187.2|5181.2|5187.2|5181.2|5185.7|5179.7|7
1756949400000|2025-09-04 01:30:00|5187.7|5181.7|5188.2|5182.2|5188.2|5182.2|5186.2|5180.2|3
1756949700000|2025-09-04 01:35:00|5187.7|5181.7|5183.7|5177.7|5187.7|5181.7|5183.2|5177.2|34
1756950000000|2025-09-04 01:40:00|5183.6|5177.6|5184.1|5178.1|5185.1|5179.1|5182.7|5176.7|14
1756950300000|2025-09-04 01:45:00|5183.7|5177.7|5181.2|5175.2|5184.2|5178.2|5181.2|5175.2|2
1756950600000|2025-09-04 01:50:00|5181.1|5175.1|5180.7|5174.7|5181.2|5175.2|5179.2|5173.2|9
1756950900000|2025-09-04 01:55:00|5181.2|5175.2|5183.7|5177.7|5183.7|5177.7|5181.2|5175.2|11
1756951200000|2025-09-04 02:00:00|5184.2|5178.2|5184.1|5178.1|5184.7|5178.7|5182.2|5176.2|6
1756951500000|2025-09-04 02:05:00|5183.7|5177.7|5179.1|5173.1|5184.1|5178.1|5178.7|5172.7|4
1756951800000|2025-09-04 02:10:00|5179.2|5173.2|5179.2|5173.2|5181.1|5175.1|5178.7|5172.7|28
1756952100000|2025-09-04 02:15:00|5180.2|5174.2|5180.2|5174.2|5181.1|5175.1|5179.2|5173.2|1
1756952400000|2025-09-04 02:20:00|5180.7|5174.7|5182.2|5176.2|5182.2|5176.2|5180.7|5174.7|2
1756952700000|2025-09-04 02:25:00|5181.7|5175.7|5183.7|5177.7|5184.1|5178.1|5181.7|5175.7|21
1756953000000|2025-09-04 02:30:00|5184.1|5178.1|5184.7|5178.7|5186.2|5180.2|5181.2|5175.2|16
1756953300000|2025-09-04 02:35:00|5185.2|5179.2|5187.7|5181.7|5188.2|5182.2|5184.2|5178.2|32
1756953600000|2025-09-04 02:40:00|5188.1|5182.1|5187.7|5181.7|5188.7|5182.7|5186.7|5180.7|35
1756953900000|2025-09-04 02:45:00|5187.8|5181.8|5190.2|5184.2|5196.2|5190.2|5187.8|5181.8|153
1756954200000|2025-09-04 02:50:00|5189.7|5183.7|5191.2|5185.2|5193.7|5187.7|5189.2|5183.2|20
1756954500000|2025-09-04 02:55:00|5191.7|5185.7|5192.2|5186.2|5194.1|5188.1|5190.7|5184.7|29
1756954800000|2025-09-04 03:00:00|5192.7|5186.7|5191.2|5185.2|5194.7|5188.7|5191.2|5185.2|13
1756955100000|2025-09-04 03:05:00|5190.7|5184.7|5188.7|5182.7|5192.2|5186.2|5188.7|5182.7|4
1756955400000|2025-09-04 03:10:00|5188.6|5182.6|5184.2|5178.2|5190.2|5184.2|5182.8|5176.8|22
1756955700000|2025-09-04 03:15:00|5183.7|5177.7|5188.2|5182.2|5188.7|5182.7|5183.2|5177.2|11
1756956000000|2025-09-04 03:20:00|5188.7|5182.7|5193.7|5187.7|5194.2|5188.2|5188.7|5182.7|21
1756956300000|2025-09-04 03:25:00|5194.7|5188.7|5195.7|5189.7|5196.1|5190.1|5192.7|5186.7|25
1756956600000|2025-09-04 03:30:00|5195.2|5189.2|5194.2|5188.2|5196.7|5190.7|5192.2|5186.2|15
1756956900000|2025-09-04 03:35:00|5193.7|5187.7|5193.2|5187.2|5194.2|5188.2|5193.2|5187.2|2
1756957200000|2025-09-04 03:40:00|5192.3|5186.3|5191.2|5185.2|5193.1|5187.1|5191.2|5185.2|0
1756957500000|2025-09-04 03:45:00|5190.2|5184.2|5191.2|5185.2|5191.2|5185.2|5190.2|5184.2|2
1756957800000|2025-09-04 03:50:00|5191.1|5185.1|5190.1|5184.1|5191.1|5185.1|5188.1|5182.1|2
1756958100000|2025-09-04 03:55:00|5189.7|5183.7|5191.7|5185.7|5191.7|5185.7|5189.7|5183.7|2
1756958400000|2025-09-04 04:00:00|5191.2|5185.2|5190.1|5184.1|5191.2|5185.2|5189.2|5183.2|1
1756958700000|2025-09-04 04:05:00|5190.2|5184.2|5189.2|5183.2|5190.2|5184.2|5188.2|5182.2|2
1756959000000|2025-09-04 04:10:00|5189.7|5183.7|5190.2|5184.2|5190.2|5184.2|5189.2|5183.2|0
1756959300000|2025-09-04 04:15:00|5190.1|5184.1|5189.7|5183.7|5190.1|5184.1|5189.2|5183.2|0
1756959600000|2025-09-04 04:20:00|5190.1|5184.1|5191.7|5185.7|5191.7|5185.7|5190.1|5184.1|2
1756959900000|2025-09-04 04:25:00|5191.2|5185.2|5189.2|5183.2|5191.2|5185.2|5189.2|5183.2|5
1756960200000|2025-09-04 04:30:00|5189.1|5183.1|5189.3|5183.3|5189.3|5183.3|5188.7|5182.7|0
1756960500000|2025-09-04 04:35:00|5188.7|5182.7|5189.3|5183.3|5189.3|5183.3|5188.7|5182.7|0
1756960800000|2025-09-04 04:40:00|5189.2|5183.2|5190.7|5184.7|5190.7|5184.7|5187.2|5181.2|29
1756961100000|2025-09-04 04:45:00|5191.7|5185.7|5190.8|5184.8|5191.7|5185.7|5190.8|5184.8|2
1756961400000|2025-09-04 04:50:00|5192.1|5186.1|5191.7|5185.7|5193.2|5187.2|5191.7|5185.7|8
1756961700000|2025-09-04 04:55:00|5191.8|5185.8|5191.7|5185.7|5192.3|5186.3|5191.7|5185.7|13
1756962000000|2025-09-04 05:00:00|5190.8|5184.8|5189.3|5183.3|5190.8|5184.8|5189.3|5183.3|17
1756962300000|2025-09-04 05:05:00|5189.7|5183.7|5193.8|5187.8|5194.3|5188.3|5189.3|5183.3|22
1756962600000|2025-09-04 05:10:00|5194.2|5188.2|5192.7|5186.7|5194.7|5188.7|5192.7|5186.7|29
1756962900000|2025-09-04 05:15:00|5193.2|5187.2|5193.7|5187.7|5193.8|5187.8|5190.2|5184.2|45
1756963200000|2025-09-04 05:20:00|5194.7|5188.7|5193.7|5187.7|5194.7|5188.7|5193.7|5187.7|5
1756963500000|2025-09-04 05:25:00|5194.2|5188.2|5193.7|5187.7|5194.2|5188.2|5193.7|5187.7|22
1756963800000|2025-09-04 05:30:00|5194.7|5188.7|5196.2|5190.2|5197.7|5191.7|5194.3|5188.3|69
1756964100000|2025-09-04 05:35:00|5195.7|5189.7|5195.7|5189.7|5199.7|5193.7|5195.3|5189.3|17
1756964400000|2025-09-04 05:40:00|5196.2|5190.2|5194.2|5188.2|5196.2|5190.2|5193.7|5187.7|4
1756964700000|2025-09-04 05:45:00|5194.7|5188.7|5194.3|5188.3|5195.7|5189.7|5193.7|5187.7|16
1756965000000|2025-09-04 05:50:00|5194.7|5188.7|5196.7|5190.7|5197.7|5191.7|5194.7|5188.7|10
1756965300000|2025-09-04 05:55:00|5197.3|5191.3|5195.7|5189.7|5197.3|5191.3|5195.7|5189.7|12
1756965600000|2025-09-04 06:00:00|5195.2|5189.2|5191.3|5185.3|5196.2|5190.2|5191.3|5185.3|62
1756965900000|2025-09-04 06:05:00|5191.7|5185.7|5192.3|5186.3|5193.7|5187.7|5190.7|5184.7|14
1756966200000|2025-09-04 06:10:00|5191.8|5185.8|5193.3|5187.3|5193.7|5187.7|5191.7|5185.7|11
1756966500000|2025-09-04 06:15:00|5192.8|5186.8|5188.7|5182.7|5193.3|5187.3|5188.7|5182.7|12
1756966800000|2025-09-04 06:20:00|5189.2|5183.2|5187.7|5181.7|5189.3|5183.3|5186.7|5180.7|40
1756967100000|2025-09-04 06:25:00|5187.8|5181.8|5188.3|5182.3|5189.7|5183.7|5186.7|5180.7|45
1756967400000|2025-09-04 06:30:00|5187.7|5181.7|5185.3|5179.3|5187.8|5181.8|5184.7|5178.7|126
1756967700000|2025-09-04 06:35:00|5185.2|5179.2|5184.8|5178.8|5185.3|5179.3|5182.3|5176.3|25
1756968000000|2025-09-04 06:40:00|5185.7|5179.7|5188.7|5182.7|5188.7|5182.7|5183.3|5177.3|24
1756968300000|2025-09-04 06:45:00|5188.3|5182.3|5184.3|5178.3|5188.3|5182.3|5183.3|5177.3|9
1756968600000|2025-09-04 06:50:00|5184.7|5178.7|5186.3|5180.3|5188.2|5182.2|5184.3|5178.3|22
1756968900000|2025-09-04 06:55:00|5186.7|5180.7|5183.7|5177.7|5186.7|5180.7|5181.7|5175.7|16
1756969200000|2025-09-04 07:00:00|5182.8|5176.8|5176.7|5170.7|5182.8|5176.8|5175.7|5169.7|97
1756969500000|2025-09-04 07:05:00|5175.7|5169.7|5178.2|5172.2|5178.7|5172.7|5171.8|5165.8|58
1756969800000|2025-09-04 07:10:00|5177.7|5171.7|5182.7|5176.7|5182.7|5176.7|5177.7|5171.7|15
1756970100000|2025-09-04 07:15:00|5182.2|5176.2|5177.2|5171.2|5182.2|5176.2|5177.2|5171.2|20
1756970400000|2025-09-04 07:20:00|5176.7|5170.7|5181.3|5175.3|5181.3|5175.3|5175.3|5169.3|55
1756970700000|2025-09-04 07:25:00|5181.7|5175.7|5177.2|5171.2|5182.7|5176.7|5176.7|5170.7|10
1756971000000|2025-09-04 07:30:00|5177.7|5171.7|5177.7|5171.7|5179.2|5173.2|5177.3|5171.3|7
1756971300000|2025-09-04 07:35:00|5178.7|5172.7|5179.8|5173.8|5179.8|5173.8|5178.2|5172.2|15
1756971600000|2025-09-04 07:40:00|5179.7|5173.7|5179.7|5173.7|5179.8|5173.8|5178.7|5172.7|13
1756971900000|2025-09-04 07:45:00|5178.7|5172.7|5179.2|5173.2|5179.7|5173.7|5177.7|5171.7|27
1756972200000|2025-09-04 07:50:00|5179.3|5173.3|5177.7|5171.7|5179.7|5173.7|5176.1|5170.1|31
1756972500000|2025-09-04 07:55:00|5178.1|5172.1|5178.7|5172.7|5179.2|5173.2|5177.7|5171.7|9
1756972800000|2025-09-04 08:00:00|5179.7|5173.7|5183.2|5177.2|5185.6|5179.6|5179.2|5173.2|93
1756973100000|2025-09-04 08:05:00|5182.2|5176.2|5188.6|5182.6|5190.6|5184.6|5182.2|5176.2|50
1756973400000|2025-09-04 08:10:00|5190.5|5184.5|5180.2|5174.2|5191.6|5185.6|5179.2|5173.2|31
1756973700000|2025-09-04 08:15:00|5180.1|5174.1|5185.2|5179.2|5186.7|5180.7|5178.5|5172.5|26
1756974000000|2025-09-04 08:20:00|5185.7|5179.7|5184.7|5178.7|5191.7|5185.7|5183.2|5177.2|70
1756974300000|2025-09-04 08:25:00|5184.2|5178.2|5180.2|5174.2|5184.2|5178.2|5177.2|5171.2|15
1756974600000|2025-09-04 08:30:00|5179.7|5173.7|5181.2|5175.2|5182.7|5176.7|5179.7|5173.7|9
1756974900000|2025-09-04 08:35:00|5181.7|5175.7|5179.7|5173.7|5182.7|5176.7|5179.2|5173.2|7
1756975200000|2025-09-04 08:40:00|5180.2|5174.2|5182.7|5176.7|5185.2|5179.2|5180.2|5174.2|33
1756975500000|2025-09-04 08:45:00|5182.2|5176.2|5183.7|5177.7|5183.7|5177.7|5181.2|5175.2|15
1756975800000|2025-09-04 08:50:00|5184.7|5178.7|5179.7|5173.7|5184.7|5178.7|5178.7|5172.7|75
1756976100000|2025-09-04 08:55:00|5180.1|5174.1|5181.7|5175.7|5181.7|5175.7|5179.7|5173.7|7
1756976400000|2025-09-04 09:00:00|5181.8|5175.8|5182.2|5176.2|5183.7|5177.7|5180.7|5174.7|15
1756976700000|2025-09-04 09:05:00|5182.1|5176.1|5179.2|5173.2|5182.1|5176.1|5178.7|5172.7|12
1756977000000|2025-09-04 09:10:00|5179.7|5173.7|5178.7|5172.7|5181.2|5175.2|5177.2|5171.2|63
1756977300000|2025-09-04 09:15:00|5177.7|5171.7|5177.2|5171.2|5179.2|5173.2|5175.7|5169.7|10
1756977600000|2025-09-04 09:20:00|5177.7|5171.7|5178.2|5172.2|5178.2|5172.2|5174.2|5168.2|59
1756977900000|2025-09-04 09:25:00|5178.7|5172.7|5179.2|5173.2|5179.7|5173.7|5178.1|5172.1|10
1756978200000|2025-09-04 09:30:00|5178.7|5172.7|5180.7|5174.7|5180.7|5174.7|5177.2|5171.2|82
1756978500000|2025-09-04 09:35:00|5181.7|5175.7|5181.2|5175.2|5183.2|5177.2|5180.1|5174.1|34
1756978800000|2025-09-04 09:40:00|5181.7|5175.7|5185.8|5179.8|5186.7|5180.7|5181.2|5175.2|30
1756979100000|2025-09-04 09:45:00|5185.7|5179.7|5183.7|5177.7|5186.2|5180.2|5183.1|5177.1|7
1756979400000|2025-09-04 09:50:00|5182.8|5176.8|5186.2|5180.2|5186.7|5180.7|5180.8|5174.8|30
1756979700000|2025-09-04 09:55:00|5186.7|5180.7|5183.7|5177.7|5186.7|5180.7|5183.2|5177.2|21
1756980000000|2025-09-04 10:00:00|5185.2|5179.2|5185.2|5179.2|5186.7|5180.7|5184.2|5178.2|19
1756980300000|2025-09-04 10:05:00|5185.7|5179.7|5184.7|5178.7|5186.2|5180.2|5184.2|5178.2|6
1756980600000|2025-09-04 10:10:00|5184.8|5178.8|5189.7|5183.7|5189.7|5183.7|5184.7|5178.7|60
1756980900000|2025-09-04 10:15:00|5189.8|5183.8|5183.7|5177.7|5190.7|5184.7|5183.7|5177.7|36
1756981200000|2025-09-04 10:20:00|5184.2|5178.2|5184.2|5178.2|5185.7|5179.7|5183.7|5177.7|14
1756981500000|2025-09-04 10:25:00|5183.7|5177.7|5183.7|5177.7|5185.2|5179.2|5183.7|5177.7|8
1756981800000|2025-09-04 10:30:00|5183.2|5177.2|5177.7|5171.7|5183.2|5177.2|5177.7|5171.7|24
1756982100000|2025-09-04 10:35:00|5177.2|5171.2|5171.7|5165.7|5177.2|5171.2|5171.7|5165.7|46
1756982400000|2025-09-04 10:40:00|5172.2|5166.2|5173.2|5167.2|5173.7|5167.7|5171.7|5165.7|64
1756982700000|2025-09-04 10:45:00|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|5171.7|5165.7|16
1756983000000|2025-09-04 10:50:00|5172.2|5166.2|5172.7|5166.7|5172.7|5166.7|5171.7|5165.7|57
1756983300000|2025-09-04 10:55:00|5172.2|5166.2|5170.7|5164.7|5172.7|5166.7|5170.7|5164.7|10
1756983600000|2025-09-04 11:00:00|5169.7|5163.7|5165.2|5159.2|5169.7|5163.7|5165.2|5159.2|138
1756983900000|2025-09-04 11:05:00|5165.7|5159.7|5170.7|5164.7|5171.7|5165.7|5165.1|5159.1|60
1756984200000|2025-09-04 11:10:00|5169.7|5163.7|5173.2|5167.2|5173.7|5167.7|5168.7|5162.7|167
1756984500000|2025-09-04 11:15:00|5172.8|5166.8|5176.7|5170.7|5177.7|5171.7|5172.7|5166.7|70
1756984800000|2025-09-04 11:20:00|5176.2|5170.2|5179.7|5173.7|5179.7|5173.7|5175.7|5169.7|44
1756985100000|2025-09-04 11:25:00|5180.2|5174.2|5172.2|5166.2|5180.7|5174.7|5172.2|5166.2|97
1756985400000|2025-09-04 11:30:00|5172.3|5166.3|5174.2|5168.2|5176.7|5170.7|5172.3|5166.3|34
1756985700000|2025-09-04 11:35:00|5174.1|5168.1|5174.7|5168.7|5176.1|5170.1|5173.2|5167.2|17
1756986000000|2025-09-04 11:40:00|5175.7|5169.7|5170.7|5164.7|5175.7|5169.7|5169.2|5163.2|113
1756986300000|2025-09-04 11:45:00|5171.1|5165.1|5169.7|5163.7|5171.2|5165.2|5167.8|5161.8|70
1756986600000|2025-09-04 11:50:00|5170.1|5164.1|5166.7|5160.7|5171.7|5165.7|5165.7|5159.7|131
1756986900000|2025-09-04 11:55:00|5166.8|5160.8|5162.7|5156.7|5166.8|5160.8|5162.2|5156.2|266
1756987200000|2025-09-04 12:00:00|5162.3|5156.3|5162.3|5156.3|5164.3|5158.3|5160.8|5154.8|86
1756987500000|2025-09-04 12:05:00|5162.2|5156.2|5164.7|5158.7|5165.3|5159.3|5161.7|5155.7|51
1756987800000|2025-09-04 12:10:00|5165.6|5159.6|5163.7|5157.7|5166.7|5160.7|5162.7|5156.7|120
1756988100000|2025-09-04 12:15:00|5163.3|5157.3|5164.2|5158.2|5167.2|5161.2|5161.9|5155.9|97
1756988400000|2025-09-04 12:20:00|5163.7|5157.7|5165.7|5159.7|5166.7|5160.7|5163.7|5157.7|40
1756988700000|2025-09-04 12:25:00|5166.1|5160.1|5167.3|5161.3|5167.7|5161.7|5165.2|5159.2|72
1756989000000|2025-09-04 12:30:00|5167.7|5161.7|5167.7|5161.7|5170.7|5164.7|5167.2|5161.2|62
1756989300000|2025-09-04 12:35:00|5166.7|5160.7|5165.7|5159.7|5167.7|5161.7|5163.7|5157.7|72
1756989600000|2025-09-04 12:40:00|5165.3|5159.3|5164.7|5158.7|5166.7|5160.7|5163.7|5157.7|80
1756992600000|2025-09-04 13:30:00|5155.2|5149.2|5150.7|5144.7|5157.7|5151.7|5143.8|5137.8|2877
1756992900000|2025-09-04 13:35:00|5151.2|5145.2|5159.7|5153.7|5161.7|5155.7|5148.4|5142.4|379
1756993200000|2025-09-04 13:40:00|5160.6|5154.6|5128.7|5122.7|5160.7|5154.7|5125.1|5119.1|1439
1756993500000|2025-09-04 13:45:00|5131.7|5125.7|5146.8|5140.8|5152.7|5146.7|5123.7|5117.7|1046
1756993800000|2025-09-04 13:50:00|5146.7|5140.7|5141.7|5135.7|5151.5|5145.5|5138.7|5132.7|947
1756994100000|2025-09-04 13:55:00|5142.7|5136.7|5141.7|5135.7|5144.7|5138.7|5137.7|5131.7|450
1756994400000|2025-09-04 14:00:00|5141.3|5135.3|5136.7|5130.7|5143.7|5137.7|5134.8|5128.8|461
1756994700000|2025-09-04 14:05:00|5137.6|5131.6|5142.7|5136.7|5147.2|5141.2|5135.7|5129.7|396
1756995000000|2025-09-04 14:10:00|5142.3|5136.3|5156.6|5150.6|5159.7|5153.7|5139.7|5133.7|566
1756995300000|2025-09-04 14:15:00|5157.1|5151.1|5157.6|5151.6|5161.6|5155.6|5155.6|5149.6|508
1756995600000|2025-09-04 14:20:00|5157.7|5151.7|5155.2|5149.2|5161.2|5155.2|5153.2|5147.2|308
1756995900000|2025-09-04 14:25:00|5154.7|5148.7|5148.7|5142.7|5157.7|5151.7|5148.7|5142.7|699
1756996200000|2025-09-04 14:30:00|5148.5|5142.5|5144.7|5138.7|5148.5|5142.5|5139.6|5133.6|1306
1756996500000|2025-09-04 14:35:00|5144.6|5138.6|5142.6|5136.6|5145.7|5139.7|5137.6|5131.6|388
1756996800000|2025-09-04 14:40:00|5141.7|5135.7|5144.6|5138.6|5144.6|5138.6|5137.6|5131.6|334
1756997100000|2025-09-04 14:45:00|5144.7|5138.7|5150.6|5144.6|5150.7|5144.7|5143.7|5137.7|411
1756997400000|2025-09-04 14:50:00|5150.7|5144.7|5152.7|5146.7|5154.6|5148.6|5149.7|5143.7|347
1756997700000|2025-09-04 14:55:00|5151.6|5145.6|5161.6|5155.6|5162.7|5156.7|5151.6|5145.6|464
1756998000000|2025-09-04 15:00:00|5161.2|5155.2|5167.6|5161.6|5170.6|5164.6|5157.6|5151.6|663
1756998300000|2025-09-04 15:05:00|5166.6|5160.6|5176.7|5170.7|5182.6|5176.6|5164.6|5158.6|608
1756998600000|2025-09-04 15:10:00|5175.4|5169.4|5178.6|5172.6|5178.6|5172.6|5170.6|5164.6|214
1756998900000|2025-09-04 15:15:00|5179.1|5173.1|5178.6|5172.6|5184.2|5178.2|5177.6|5171.6|436
1756999200000|2025-09-04 15:20:00|5180.1|5174.1|5187.1|5181.1|5189.1|5183.1|5178.6|5172.6|555
1756999500000|2025-09-04 15:25:00|5187.5|5181.5|5181.6|5175.6|5187.7|5181.7|5181.6|5175.6|274
1756999800000|2025-09-04 15:30:00|5182.6|5176.6|5182.1|5176.1|5184.6|5178.6|5178.1|5172.1|535
1757000100000|2025-09-04 15:35:00|5182.5|5176.5|5176.7|5170.7|5188.6|5182.6|5176.7|5170.7|414
1757000400000|2025-09-04 15:40:00|5177.6|5171.6|5169.6|5163.6|5179.6|5173.6|5168.7|5162.7|484
1757000700000|2025-09-04 15:45:00|5170.6|5164.6|5165.1|5159.1|5170.7|5164.7|5160.7|5154.7|570
1757001000000|2025-09-04 15:50:00|5164.6|5158.6|5165.6|5159.6|5173.6|5167.6|5164.6|5158.6|335
1757001300000|2025-09-04 15:55:00|5166.5|5160.5|5155.7|5149.7|5168.6|5162.6|5153.7|5147.7|262
1757001600000|2025-09-04 16:00:00|5155.2|5149.2|5158.7|5152.7|5161.7|5155.7|5154.7|5148.7|301
1757001900000|2025-09-04 16:05:00|5159.2|5153.2|5159.7|5153.7|5167.2|5161.2|5157.7|5151.7|278
1757002200000|2025-09-04 16:10:00|5159.2|5153.2|5161.7|5155.7|5162.7|5156.7|5158.7|5152.7|148
1757002500000|2025-09-04 16:15:00|5162.7|5156.7|5161.2|5155.2|5162.7|5156.7|5158.7|5152.7|184
1757002800000|2025-09-04 16:20:00|5160.7|5154.7|5161.7|5155.7|5163.7|5157.7|5159.5|5153.5|605
1757003100000|2025-09-04 16:25:00|5162.2|5156.2|5162.7|5156.7|5165.7|5159.7|5161.7|5155.7|343
1757003400000|2025-09-04 16:30:00|5163.1|5157.1|5165.2|5159.2|5166.7|5160.7|5161.7|5155.7|250
1757003700000|2025-09-04 16:35:00|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|5161.7|5155.7|102
1757004000000|2025-09-04 16:40:00|5165.7|5159.7|5164.7|5158.7|5167.7|5161.7|5163.7|5157.7|276
1757004300000|2025-09-04 16:45:00|5165.2|5159.2|5165.6|5159.6|5166.1|5160.1|5161.7|5155.7|253
1757004600000|2025-09-04 16:50:00|5165.1|5159.1|5167.6|5161.6|5168.7|5162.7|5162.2|5156.2|188
1757004900000|2025-09-04 16:55:00|5166.7|5160.7|5164.1|5158.1|5169.1|5163.1|5163.7|5157.7|235
1757005200000|2025-09-04 17:00:00|5163.7|5157.7|5165.7|5159.7|5166.7|5160.7|5163.2|5157.2|78
1757005500000|2025-09-04 17:05:00|5168.6|5162.6|5167.7|5161.7|5169.1|5163.1|5164.7|5158.7|655
1757005800000|2025-09-04 17:10:00|5168.1|5162.1|5168.6|5162.6|5169.7|5163.7|5164.7|5158.7|130
1757006100000|2025-09-04 17:15:00|5168.7|5162.7|5163.7|5157.7|5169.7|5163.7|5163.7|5157.7|458
1757006400000|2025-09-04 17:20:00|5164.2|5158.2|5167.7|5161.7|5168.7|5162.7|5162.7|5156.7|322
1757006700000|2025-09-04 17:25:00|5168.2|5162.2|5171.2|5165.2|5171.7|5165.7|5166.7|5160.7|220
1757007000000|2025-09-04 17:30:00|5170.7|5164.7|5173.7|5167.7|5174.2|5168.2|5168.7|5162.7|504
1757007300000|2025-09-04 17:35:00|5173.2|5167.2|5172.7|5166.7|5173.6|5167.6|5170.8|5164.8|292
1757007600000|2025-09-04 17:40:00|5173.2|5167.2|5178.7|5172.7|5179.6|5173.6|5171.7|5165.7|487
1757007900000|2025-09-04 17:45:00|5179.1|5173.1|5179.7|5173.7|5183.7|5177.7|5177.7|5171.7|675
1757008200000|2025-09-04 17:50:00|5179.2|5173.2|5178.7|5172.7|5180.7|5174.7|5177.7|5171.7|363
1757008500000|2025-09-04 17:55:00|5179.2|5173.2|5187.7|5181.7|5189.1|5183.1|5179.2|5173.2|663
1757008800000|2025-09-04 18:00:00|5187.2|5181.2|5198.2|5192.2|5201.6|5195.6|5186.7|5180.7|822
1757009100000|2025-09-04 18:05:00|5197.2|5191.2|5196.7|5190.7|5204.7|5198.7|5194.7|5188.7|921
1757009400000|2025-09-04 18:10:00|5198.1|5192.1|5199.7|5193.7|5200.7|5194.7|5194.7|5188.7|3234
1757009700000|2025-09-04 18:15:00|5198.7|5192.7|5195.8|5189.8|5199.3|5193.3|5194.8|5188.8|1085
1757030400000|2025-09-05 00:00:00|5224.9|5218.9|5200.4|5194.4|5224.9|5218.9|5200.3|5194.3|191
1757030700000|2025-09-05 00:05:00|5200.3|5194.3|5196.4|5190.4|5200.9|5194.9|5194.4|5188.4|83
1757031000000|2025-09-05 00:10:00|5196.9|5190.9|5196.4|5190.4|5196.9|5190.9|5194.4|5188.4|12
1757031300000|2025-09-05 00:15:00|5196.9|5190.9|5193.9|5187.9|5201.4|5195.4|5192.4|5186.4|39
1757031600000|2025-09-05 00:20:00|5193.8|5187.8|5189.4|5183.4|5194.4|5188.4|5188.3|5182.3|27
1757031900000|2025-09-05 00:25:00|5190.4|5184.4|5190.9|5184.9|5192.9|5186.9|5190.4|5184.4|9
1757032200000|2025-09-05 00:30:00|5191|5185|5191.9|5185.9|5192.4|5186.4|5191|5185|5
1757032500000|2025-09-05 00:35:00|5191.4|5185.4|5192.4|5186.4|5194.4|5188.4|5191.4|5185.4|4
1757032800000|2025-09-05 00:40:00|5192.3|5186.3|5190.4|5184.4|5192.3|5186.3|5190.4|5184.4|1
1757033100000|2025-09-05 00:45:00|5190.9|5184.9|5190.4|5184.4|5191.4|5185.4|5189.9|5183.9|57
1757033400000|2025-09-05 00:50:00|5190.3|5184.3|5189.4|5183.4|5190.3|5184.3|5187.9|5181.9|11
1757033700000|2025-09-05 00:55:00|5188.5|5182.5|5189.4|5183.4|5189.4|5183.4|5188.4|5182.4|2
1757034000000|2025-09-05 01:00:00|5188.9|5182.9|5187.4|5181.4|5191.9|5185.9|5184.9|5178.9|41
1757034300000|2025-09-05 01:05:00|5187.8|5181.8|5185.4|5179.4|5188.9|5182.9|5185.4|5179.4|33
1757034600000|2025-09-05 01:10:00|5185.3|5179.3|5182.9|5176.9|5185.3|5179.3|5181.4|5175.4|87
1757034900000|2025-09-05 01:15:00|5182.8|5176.8|5182.4|5176.4|5182.9|5176.9|5181.4|5175.4|4
1757035200000|2025-09-05 01:20:00|5182|5176|5183.4|5177.4|5183.9|5177.9|5181.4|5175.4|12
1757035500000|2025-09-05 01:25:00|5184.4|5178.4|5186.4|5180.4|5187.9|5181.9|5183|5177|17
1757035800000|2025-09-05 01:30:00|5186.3|5180.3|5183.4|5177.4|5186.3|5180.3|5183.4|5177.4|6
1757036100000|2025-09-05 01:35:00|5183.3|5177.3|5183.4|5177.4|5184.3|5178.3|5182.9|5176.9|3
1757036400000|2025-09-05 01:40:00|5183.8|5177.8|5181.4|5175.4|5184.3|5178.3|5181.4|5175.4|5
1757036700000|2025-09-05 01:45:00|5181.9|5175.9|5181.5|5175.5|5183.4|5177.4|5181|5175|2
1757037000000|2025-09-05 01:50:00|5181.9|5175.9|5183.5|5177.5|5185.3|5179.3|5181.9|5175.9|4
1757037300000|2025-09-05 01:55:00|5183.9|5177.9|5185.5|5179.5|5185.5|5179.5|5183.5|5177.5|0
1757037600000|2025-09-05 02:00:00|5185.4|5179.4|5185.5|5179.5|5185.5|5179.5|5184.5|5178.5|2
1757037900000|2025-09-05 02:05:00|5185.4|5179.4|5185.4|5179.4|5186.8|5180.8|5185.3|5179.3|4
1757038200000|2025-09-05 02:10:00|5185.5|5179.5|5184.3|5178.3|5186.3|5180.3|5184.3|5178.3|7
1757038500000|2025-09-05 02:15:00|5183.9|5177.9|5183.9|5177.9|5184.3|5178.3|5181.5|5175.5|9
1757038800000|2025-09-05 02:20:00|5184|5178|5183.9|5177.9|5184.5|5178.5|5183.9|5177.9|2
1757039100000|2025-09-05 02:25:00|5184.3|5178.3|5185.4|5179.4|5185.4|5179.4|5184.3|5178.3|0
1757039400000|2025-09-05 02:30:00|5185.3|5179.3|5187.3|5181.3|5189.4|5183.4|5185.3|5179.3|66
1757039700000|2025-09-05 02:35:00|5188.7|5182.7|5188.4|5182.4|5189.4|5183.4|5187.3|5181.3|23
1757040000000|2025-09-05 02:40:00|5187.9|5181.9|5190.9|5184.9|5191.9|5185.9|5185.4|5179.4|20
1757040300000|2025-09-05 02:45:00|5190.5|5184.5|5192.4|5186.4|5193.9|5187.9|5190.5|5184.5|22
1757040600000|2025-09-05 02:50:00|5192.5|5186.5|5191.4|5185.4|5193.9|5187.9|5191.4|5185.4|11
1757040900000|2025-09-05 02:55:00|5189.4|5183.4|5192.4|5186.4|5192.9|5186.9|5188.4|5182.4|3
1757041200000|2025-09-05 03:00:00|5191.9|5185.9|5190.4|5184.4|5191.9|5185.9|5189.9|5183.9|3
1757041500000|2025-09-05 03:05:00|5190.9|5184.9|5190.4|5184.4|5191.9|5185.9|5190.4|5184.4|3
1757041800000|2025-09-05 03:10:00|5189.9|5183.9|5186.9|5180.9|5190.4|5184.4|5186.4|5180.4|2
1757042100000|2025-09-05 03:15:00|5186.8|5180.8|5185.4|5179.4|5186.8|5180.8|5183.5|5177.5|3
1757042400000|2025-09-05 03:20:00|5185.5|5179.5|5186.9|5180.9|5186.9|5180.9|5185.4|5179.4|0
1757042700000|2025-09-05 03:25:00|5186.4|5180.4|5189.9|5183.9|5189.9|5183.9|5185.4|5179.4|28
1757043000000|2025-09-05 03:30:00|5191.9|5185.9|5190.4|5184.4|5193.4|5187.4|5189.4|5183.4|46
1757043300000|2025-09-05 03:35:00|5189.9|5183.9|5189.8|5183.8|5189.9|5183.9|5189.8|5183.8|1
1757043600000|2025-09-05 03:40:00|5189.3|5183.3|5190.4|5184.4|5191.3|5185.3|5189.3|5183.3|3
1757043900000|2025-09-05 03:45:00|5190.8|5184.8|5190.4|5184.4|5191.4|5185.4|5189.8|5183.8|6
1757044200000|2025-09-05 03:50:00|5190.3|5184.3|5187.8|5181.8|5190.4|5184.4|5187.8|5181.8|1
1757044500000|2025-09-05 03:55:00|5187.9|5181.9|5189.4|5183.4|5189.8|5183.8|5187.8|5181.8|9
1757044800000|2025-09-05 04:00:00|5189.8|5183.8|5190.4|5184.4|5191.8|5185.8|5189.4|5183.4|7
1757045100000|2025-09-05 04:05:00|5189.9|5183.9|5190.9|5184.9|5190.9|5184.9|5189.4|5183.4|3
1757045400000|2025-09-05 04:10:00|5190.8|5184.8|5190.8|5184.8|5190.9|5184.9|5190.8|5184.8|0
1757045700000|2025-09-05 04:15:00|5190.9|5184.9|5190.4|5184.4|5192.4|5186.4|5190.4|5184.4|5
1757046000000|2025-09-05 04:20:00|5190.9|5184.9|5190.4|5184.4|5191.4|5185.4|5188.8|5182.8|4
1757046300000|2025-09-05 04:25:00|5190.8|5184.8|5188.8|5182.8|5190.8|5184.8|5188.8|5182.8|3
1757046600000|2025-09-05 04:30:00|5188.9|5182.9|5188.4|5182.4|5189.4|5183.4|5187.8|5181.8|9
1757046900000|2025-09-05 04:35:00|5188.8|5182.8|5188.4|5182.4|5188.8|5182.8|5188.4|5182.4|0
1757047200000|2025-09-05 04:40:00|5188.9|5182.9|5188.4|5182.4|5188.9|5182.9|5188.4|5182.4|1
1757047500000|2025-09-05 04:45:00|5187.9|5181.9|5187.8|5181.8|5188.4|5182.4|5187.8|5181.8|1
1757047800000|2025-09-05 04:50:00|5185.9|5179.9|5188.3|5182.3|5188.8|5182.8|5185.4|5179.4|41
1757048100000|2025-09-05 04:55:00|5187.4|5181.4|5188.4|5182.4|5189.3|5183.3|5186.9|5180.9|12
1757048400000|2025-09-05 05:00:00|5188.8|5182.8|5188.8|5182.8|5189.4|5183.4|5187.8|5181.8|11
1757048700000|2025-09-05 05:05:00|5189.4|5183.4|5193.8|5187.8|5194.3|5188.3|5188.8|5182.8|41
1757049000000|2025-09-05 05:10:00|5193.9|5187.9|5190.8|5184.8|5193.9|5187.9|5188.8|5182.8|22
1757049300000|2025-09-05 05:15:00|5190.9|5184.9|5191.8|5185.8|5192.3|5186.3|5190.9|5184.9|1
1757049600000|2025-09-05 05:20:00|5191.4|5185.4|5190.8|5184.8|5192.7|5186.7|5190.8|5184.8|14
1757049900000|2025-09-05 05:25:00|5189.8|5183.8|5190.8|5184.8|5192.3|5186.3|5189.8|5183.8|7
1757050200000|2025-09-05 05:30:00|5191.4|5185.4|5191.3|5185.3|5193.4|5187.4|5190.3|5184.3|27
1757050500000|2025-09-05 05:35:00|5190.8|5184.8|5191.8|5185.8|5193.7|5187.7|5189.8|5183.8|29
1757050800000|2025-09-05 05:40:00|5191.4|5185.4|5193.4|5187.4|5195.8|5189.8|5189.3|5183.3|26
1757051100000|2025-09-05 05:45:00|5193.8|5187.8|5196.8|5190.8|5198.3|5192.3|5191.8|5185.8|45
1757051400000|2025-09-05 05:50:00|5195.8|5189.8|5195.8|5189.8|5199.4|5193.4|5193.3|5187.3|86
1757051700000|2025-09-05 05:55:00|5196.8|5190.8|5200.8|5194.8|5200.8|5194.8|5195.3|5189.3|28
1757052000000|2025-09-05 06:00:00|5200.4|5194.4|5203.8|5197.8|5205.8|5199.8|5199.8|5193.8|95
1757052300000|2025-09-05 06:05:00|5204.8|5198.8|5200.8|5194.8|5204.8|5198.8|5200.8|5194.8|50
1757052600000|2025-09-05 06:10:00|5202.7|5196.7|5199.8|5193.8|5204.3|5198.3|5197.8|5191.8|39
1757052900000|2025-09-05 06:15:00|5199.4|5193.4|5203.3|5197.3|5203.3|5197.3|5199.3|5193.3|16
1757053200000|2025-09-05 06:20:00|5202.8|5196.8|5203.4|5197.4|5204.8|5198.8|5200.3|5194.3|20
1757053500000|2025-09-05 06:25:00|5203.8|5197.8|5205.4|5199.4|5207.8|5201.8|5202.3|5196.3|41
1757053800000|2025-09-05 06:30:00|5205.3|5199.3|5207.3|5201.3|5210.3|5204.3|5204.8|5198.8|47
1757054100000|2025-09-05 06:35:00|5207.8|5201.8|5203.8|5197.8|5208.3|5202.3|5202.8|5196.8|13
1757054400000|2025-09-05 06:40:00|5203.3|5197.3|5207.3|5201.3|5207.4|5201.4|5203.3|5197.3|50
1757054700000|2025-09-05 06:45:00|5208.8|5202.8|5204.9|5198.9|5210.4|5204.4|5204.9|5198.9|153
1757055000000|2025-09-05 06:50:00|5205.3|5199.3|5203.3|5197.3|5205.9|5199.9|5202.9|5196.9|18
1757055300000|2025-09-05 06:55:00|5202.9|5196.9|5199.9|5193.9|5203.4|5197.4|5198.9|5192.9|8
1757055600000|2025-09-05 07:00:00|5199.4|5193.4|5198.3|5192.3|5204.3|5198.3|5196.4|5190.4|144
1757055900000|2025-09-05 07:05:00|5198.4|5192.4|5199.4|5193.4|5199.9|5193.9|5196.4|5190.4|28
1757056200000|2025-09-05 07:10:00|5199.3|5193.3|5196.4|5190.4|5199.3|5193.3|5194.4|5188.4|33
1757056500000|2025-09-05 07:15:00|5196.9|5190.9|5197.4|5191.4|5200.4|5194.4|5196.9|5190.9|28
1757056800000|2025-09-05 07:20:00|5196.4|5190.4|5194.9|5188.9|5197.4|5191.4|5194.4|5188.4|1
1757057100000|2025-09-05 07:25:00|5195.4|5189.4|5194.9|5188.9|5196.4|5190.4|5193.9|5187.9|27
1757057400000|2025-09-05 07:30:00|5195.3|5189.3|5197.4|5191.4|5197.9|5191.9|5194.9|5188.9|7
1757057700000|2025-09-05 07:35:00|5197.9|5191.9|5199.4|5193.4|5200.9|5194.9|5197.9|5191.9|23
1757058000000|2025-09-05 07:40:00|5198.4|5192.4|5200.4|5194.4|5200.4|5194.4|5198.4|5192.4|6
1757058300000|2025-09-05 07:45:00|5200.3|5194.3|5198.9|5192.9|5201.9|5195.9|5198.9|5192.9|13
1757058600000|2025-09-05 07:50:00|5198.8|5192.8|5195.9|5189.9|5199.4|5193.4|5195.9|5189.9|32
1757058900000|2025-09-05 07:55:00|5195.4|5189.4|5197.4|5191.4|5197.9|5191.9|5195.4|5189.4|10
1757059200000|2025-09-05 08:00:00|5197|5191|5199.4|5193.4|5199.4|5193.4|5194.4|5188.4|161
1757059500000|2025-09-05 08:05:00|5199.9|5193.9|5200.9|5194.9|5200.9|5194.9|5196.4|5190.4|22
1757059800000|2025-09-05 08:10:00|5202.4|5196.4|5202.9|5196.9|5203.9|5197.9|5201.3|5195.3|8
1757060100000|2025-09-05 08:15:00|5202.8|5196.8|5206.3|5200.3|5207.9|5201.9|5201.9|5195.9|13
1757060400000|2025-09-05 08:20:00|5206.8|5200.8|5206.8|5200.8|5207.9|5201.9|5204.8|5198.8|30
1757060700000|2025-09-05 08:25:00|5206.4|5200.4|5210.8|5204.8|5210.9|5204.9|5206.4|5200.4|105
1757061000000|2025-09-05 08:30:00|5211.8|5205.8|5211.8|5205.8|5213.9|5207.9|5210.8|5204.8|100
1757061300000|2025-09-05 08:35:00|5212.8|5206.8|5213.3|5207.3|5214.9|5208.9|5211.8|5205.8|64
1757061600000|2025-09-05 08:40:00|5212.9|5206.9|5217.8|5211.8|5219.8|5213.8|5212.8|5206.8|193
1757061900000|2025-09-05 08:45:00|5217.9|5211.9|5218.8|5212.8|5220.9|5214.9|5216.8|5210.8|101
1757062200000|2025-09-05 08:50:00|5218.9|5212.9|5217.8|5211.8|5218.9|5212.9|5214.3|5208.3|41
1757062500000|2025-09-05 08:55:00|5217.3|5211.3|5218.3|5212.3|5219.3|5213.3|5216.3|5210.3|73
1757062800000|2025-09-05 09:00:00|5218.8|5212.8|5217.3|5211.3|5219.8|5213.8|5216.9|5210.9|29
1757063100000|2025-09-05 09:05:00|5216.4|5210.4|5216.3|5210.3|5217.8|5211.8|5215.4|5209.4|17
1757063400000|2025-09-05 09:10:00|5215.8|5209.8|5216.9|5210.9|5217.9|5211.9|5215.8|5209.8|56
1757063700000|2025-09-05 09:15:00|5216.8|5210.8|5216.9|5210.9|5219.9|5213.9|5216.8|5210.8|127
1757064000000|2025-09-05 09:20:00|5217.8|5211.8|5216.9|5210.9|5219.9|5213.9|5216.9|5210.9|25
1757064300000|2025-09-05 09:25:00|5216.8|5210.8|5219.8|5213.8|5219.9|5213.9|5216.8|5210.8|84
1757064600000|2025-09-05 09:30:00|5218.9|5212.9|5218.8|5212.8|5220.3|5214.3|5217.4|5211.4|63
1757064900000|2025-09-05 09:35:00|5219.3|5213.3|5214.9|5208.9|5220.3|5214.3|5214.9|5208.9|40
1757065200000|2025-09-05 09:40:00|5215.3|5209.3|5215.4|5209.4|5216.9|5210.9|5214.9|5208.9|25
1757065500000|2025-09-05 09:45:00|5215.3|5209.3|5216.9|5210.9|5217.4|5211.4|5214.8|5208.8|61
1757065800000|2025-09-05 09:50:00|5216.8|5210.8|5215.3|5209.3|5217.3|5211.3|5215.3|5209.3|26
1757066100000|2025-09-05 09:55:00|5214.9|5208.9|5215.3|5209.3|5216.3|5210.3|5214.9|5208.9|8
1757066400000|2025-09-05 10:00:00|5214.9|5208.9|5211.3|5205.3|5215.3|5209.3|5208.9|5202.9|63
1757066700000|2025-09-05 10:05:00|5210.3|5204.3|5209.9|5203.9|5212.8|5206.8|5209.8|5203.8|21
1757067000000|2025-09-05 10:10:00|5209.8|5203.8|5212.4|5206.4|5213.3|5207.3|5208.9|5202.9|50
1757067300000|2025-09-05 10:15:00|5211.9|5205.9|5215.4|5209.4|5215.4|5209.4|5210.3|5204.3|46
1757067600000|2025-09-05 10:20:00|5215.3|5209.3|5216.3|5210.3|5216.3|5210.3|5211.9|5205.9|25
1757067900000|2025-09-05 10:25:00|5215.9|5209.9|5216.9|5210.9|5217.9|5211.9|5215.8|5209.8|12
1757068200000|2025-09-05 10:30:00|5217.3|5211.3|5223.9|5217.9|5223.9|5217.9|5216.8|5210.8|75
1757068500000|2025-09-05 10:35:00|5223.8|5217.8|5219.8|5213.8|5223.9|5217.9|5219.8|5213.8|56
1757068800000|2025-09-05 10:40:00|5219.9|5213.9|5219.8|5213.8|5223.3|5217.3|5219.8|5213.8|74
1757069100000|2025-09-05 10:45:00|5219.9|5213.9|5221.8|5215.8|5222.3|5216.3|5219.8|5213.8|17
1757069400000|2025-09-05 10:50:00|5221.3|5215.3|5216.9|5210.9|5223.8|5217.8|5216.9|5210.9|158
1757069700000|2025-09-05 10:55:00|5216.8|5210.8|5217.3|5211.3|5217.8|5211.8|5215.9|5209.9|14
1757070000000|2025-09-05 11:00:00|5217.8|5211.8|5216.9|5210.9|5217.9|5211.9|5216.4|5210.4|17
1757070300000|2025-09-05 11:05:00|5216|5210|5220.4|5214.4|5220.4|5214.4|5216|5210|26
1757070600000|2025-09-05 11:10:00|5220.9|5214.9|5217.4|5211.4|5220.9|5214.9|5216.4|5210.4|21
1757070900000|2025-09-05 11:15:00|5217.9|5211.9|5217.4|5211.4|5217.9|5211.9|5216.9|5210.9|45
1757071200000|2025-09-05 11:20:00|5216.9|5210.9|5218.9|5212.9|5219.9|5213.9|5216.8|5210.8|40
1757071500000|2025-09-05 11:25:00|5219.9|5213.9|5219.4|5213.4|5220.9|5214.9|5216.8|5210.8|82
1757071800000|2025-09-05 11:30:00|5218.9|5212.9|5218.4|5212.4|5219.4|5213.4|5216.9|5210.9|60
1757072100000|2025-09-05 11:35:00|5217.9|5211.9|5224.9|5218.9|5224.9|5218.9|5217.9|5211.9|127
1757072400000|2025-09-05 11:40:00|5225.4|5219.4|5223.4|5217.4|5225.4|5219.4|5220.9|5214.9|61
1757072700000|2025-09-05 11:45:00|5222.9|5216.9|5217.4|5211.4|5224.9|5218.9|5216.9|5210.9|96
1757073000000|2025-09-05 11:50:00|5216.9|5210.9|5208.9|5202.9|5217.4|5211.4|5207.4|5201.4|176
1757073300000|2025-09-05 11:55:00|5209|5203|5209.4|5203.4|5213.4|5207.4|5207.9|5201.9|41
1757073600000|2025-09-05 12:00:00|5209.5|5203.5|5207.9|5201.9|5210.4|5204.4|5204.9|5198.9|42
1757073900000|2025-09-05 12:05:00|5208.4|5202.4|5205.4|5199.4|5209.9|5203.9|5204.9|5198.9|98
1757074200000|2025-09-05 12:10:00|5204.5|5198.5|5204|5198|5209.4|5203.4|5202.9|5196.9|66
1757074500000|2025-09-05 12:15:00|5203.9|5197.9|5201.9|5195.9|5206.4|5200.4|5200|5194|48
1757074800000|2025-09-05 12:20:00|5202.5|5196.5|5202.9|5196.9|5203.9|5197.9|5199.5|5193.5|66
1757075100000|2025-09-05 12:25:00|5201.9|5195.9|5205.5|5199.5|5205.5|5199.5|5200.9|5194.9|150
1757075400000|2025-09-05 12:30:00|5207.4|5201.4|5203.9|5197.9|5211.4|5205.4|5197.9|5191.9|155
1757075700000|2025-09-05 12:35:00|5204.9|5198.9|5199.9|5193.9|5204.9|5198.9|5198.4|5192.4|133
1757076000000|2025-09-05 12:40:00|5200.4|5194.4|5192.9|5186.9|5202.5|5196.5|5192.9|5186.9|187
1757079000000|2025-09-05 13:30:00|5190.9|5184.9|5171.6|5165.6|5198.9|5192.9|5170.6|5164.6|1642
1757079300000|2025-09-05 13:35:00|5172.1|5166.1|5170.1|5164.1|5174.9|5168.9|5163.1|5157.1|1083
1757079600000|2025-09-05 13:40:00|5171|5165|5174.1|5168.1|5176.1|5170.1|5162.1|5156.1|781
1757079900000|2025-09-05 13:45:00|5175.1|5169.1|5175.1|5169.1|5179.1|5173.1|5171.1|5165.1|709
1757080200000|2025-09-05 13:50:00|5177.9|5171.9|5173.1|5167.1|5180.1|5174.1|5170.1|5164.1|242
1757080500000|2025-09-05 13:55:00|5172.6|5166.6|5168.6|5162.6|5176.1|5170.1|5167.1|5161.1|276
1757080800000|2025-09-05 14:00:00|5168.1|5162.1|5162.1|5156.1|5172.1|5166.1|5160.1|5154.1|711
1757081100000|2025-09-05 14:05:00|5161.6|5155.6|5166.1|5160.1|5172.6|5166.6|5160.1|5154.1|506
1757081400000|2025-09-05 14:10:00|5167.1|5161.1|5156.6|5150.6|5169.1|5163.1|5154.1|5148.1|1072
1757081700000|2025-09-05 14:15:00|5156.2|5150.2|5153.6|5147.6|5159.1|5153.1|5153.1|5147.1|568
1757082000000|2025-09-05 14:20:00|5154.1|5148.1|5154.6|5148.6|5161.1|5155.1|5153.6|5147.6|630
1757082300000|2025-09-05 14:25:00|5155.1|5149.1|5150.6|5144.6|5157.1|5151.1|5148.1|5142.1|694
1757082600000|2025-09-05 14:30:00|5150.1|5144.1|5142.1|5136.1|5153.1|5147.1|5141.1|5135.1|752
1757082900000|2025-09-05 14:35:00|5143|5137|5145.1|5139.1|5149.1|5143.1|5142.1|5136.1|594
1757083200000|2025-09-05 14:40:00|5146.1|5140.1|5149.1|5143.1|5150|5144|5145.1|5139.1|545
1757083500000|2025-09-05 14:45:00|5150|5144|5146.1|5140.1|5150|5144|5146|5140|271
1757083800000|2025-09-05 14:50:00|5145.1|5139.1|5154.1|5148.1|5157.1|5151.1|5144.1|5138.1|350
1757084100000|2025-09-05 14:55:00|5154|5148|5154.1|5148.1|5162.1|5156.1|5151.1|5145.1|505
1757084400000|2025-09-05 15:00:00|5155|5149|5147.1|5141.1|5158.1|5152.1|5146.1|5140.1|252
1757084700000|2025-09-05 15:05:00|5145.6|5139.6|5151.1|5145.1|5152|5146|5145.1|5139.1|376
1757085000000|2025-09-05 15:10:00|5151.5|5145.5|5157.1|5151.1|5157.9|5151.9|5149.1|5143.1|221
1757085300000|2025-09-05 15:15:00|5157|5151|5161.1|5155.1|5164.1|5158.1|5156|5150|280
1757085600000|2025-09-05 15:20:00|5162.1|5156.1|5161.1|5155.1|5166.1|5160.1|5160.1|5154.1|218
1757085900000|2025-09-05 15:25:00|5160.6|5154.6|5158.1|5152.1|5160.6|5154.6|5155.1|5149.1|140
1757086200000|2025-09-05 15:30:00|5159.1|5153.1|5157.1|5151.1|5161|5155|5154.1|5148.1|215
1757086500000|2025-09-05 15:35:00|5158.1|5152.1|5161.1|5155.1|5162|5156|5154.6|5148.6|766
1757086800000|2025-09-05 15:40:00|5161.5|5155.5|5155.1|5149.1|5162.5|5156.5|5155.1|5149.1|129
1757087100000|2025-09-05 15:45:00|5155|5149|5144.6|5138.6|5155.1|5149.1|5144.5|5138.5|448
1757087400000|2025-09-05 15:50:00|5145.1|5139.1|5143.1|5137.1|5148.1|5142.1|5142.6|5136.6|363
1757087700000|2025-09-05 15:55:00|5143.2|5137.2|5143.1|5137.1|5147.9|5141.9|5141.6|5135.6|291
1757088000000|2025-09-05 16:00:00|5140.4|5134.4|5132.1|5126.1|5142.2|5136.2|5130.7|5124.7|832
1757088300000|2025-09-05 16:05:00|5132.2|5126.2|5125.1|5119.1|5133.1|5127.1|5124.1|5118.1|686
1757088600000|2025-09-05 16:10:00|5124.7|5118.7|5135.1|5129.1|5135.1|5129.1|5124.1|5118.1|635
1757088900000|2025-09-05 16:15:00|5135|5129|5135|5129|5135.1|5129.1|5131.1|5125.1|437
1757089200000|2025-09-05 16:20:00|5135.1|5129.1|5136.1|5130.1|5139.5|5133.5|5135.1|5129.1|521
1757089500000|2025-09-05 16:25:00|5135.1|5129.1|5136.1|5130.1|5139.5|5133.5|5135|5129|271
1757089800000|2025-09-05 16:30:00|5137|5131|5143.1|5137.1|5144.5|5138.5|5136.1|5130.1|292
1757090100000|2025-09-05 16:35:00|5143|5137|5141.1|5135.1|5149|5143|5141|5135|353
1757090400000|2025-09-05 16:40:00|5141|5135|5144|5138|5145|5139|5139.1|5133.1|454
1757090700000|2025-09-05 16:45:00|5143.1|5137.1|5142.1|5136.1|5148|5142|5141|5135|250
1757091000000|2025-09-05 16:50:00|5142.6|5136.6|5143|5137|5144.1|5138.1|5141.1|5135.1|160
1757091300000|2025-09-05 16:55:00|5143.1|5137.1|5144.1|5138.1|5148|5142|5142.1|5136.1|347
1757091600000|2025-09-05 17:00:00|5145|5139|5150|5144|5150|5144|5143.1|5137.1|305
1757091900000|2025-09-05 17:05:00|5149.1|5143.1|5149|5143|5149.1|5143.1|5144.1|5138.1|296
1757092200000|2025-09-05 17:10:00|5148.5|5142.5|5141.1|5135.1|5148.5|5142.5|5141.1|5135.1|376
1757092500000|2025-09-05 17:15:00|5142|5136|5147.1|5141.1|5149.1|5143.1|5141.2|5135.2|383
1757092800000|2025-09-05 17:20:00|5146.1|5140.1|5150.1|5144.1|5150.1|5144.1|5145.1|5139.1|247
1757093100000|2025-09-05 17:25:00|5149.1|5143.1|5147.1|5141.1|5149.1|5143.1|5144.1|5138.1|171
1757093400000|2025-09-05 17:30:00|5147.6|5141.6|5155.1|5149.1|5155.1|5149.1|5147.1|5141.1|336
1757093700000|2025-09-05 17:35:00|5155.2|5149.2|5154.1|5148.1|5158.1|5152.1|5152.1|5146.1|262
1757094000000|2025-09-05 17:40:00|5153.1|5147.1|5151.1|5145.1|5155.1|5149.1|5148.6|5142.6|550
1757094300000|2025-09-05 17:45:00|5151.6|5145.6|5152.1|5146.1|5152.6|5146.6|5149.1|5143.1|308
1757094600000|2025-09-05 17:50:00|5152.6|5146.6|5147.1|5141.1|5153.1|5147.1|5147.1|5141.1|245
1757094900000|2025-09-05 17:55:00|5146.2|5140.2|5144.1|5138.1|5149.1|5143.1|5144.1|5138.1|428
1757095200000|2025-09-05 18:00:00|5143.7|5137.7|5139.2|5133.2|5146.1|5140.1|5138.7|5132.7|456
1757095500000|2025-09-05 18:05:00|5139.1|5133.1|5129.2|5123.2|5140.7|5134.7|5129.2|5123.2|1117
1757095800000|2025-09-05 18:10:00|5129.7|5123.7|5126.7|5120.7|5132.2|5126.2|5123.3|5117.3|3371
1757096100000|2025-09-05 18:15:00|5127.2|5121.2|5126.4|5120.4|5129.2|5123.2|5125.2|5119.2|857
1757289600000|2025-09-08 00:00:00|5124.6|5118.6|5134.1|5128.1|5134.5|5128.5|5121.5|5115.5|421
1757289900000|2025-09-08 00:05:00|5134.5|5128.5|5140|5134|5140|5134|5133.6|5127.6|103
1757290200000|2025-09-08 00:10:00|5139.6|5133.6|5140.9|5134.9|5143|5137|5139.6|5133.6|35
1757290500000|2025-09-08 00:15:00|5141|5135|5140.5|5134.5|5141|5135|5139.4|5133.4|7
1757290800000|2025-09-08 00:20:00|5139.5|5133.5|5143|5137|5143|5137|5139|5133|37
1757291100000|2025-09-08 00:25:00|5143.1|5137.1|5145|5139|5145|5139|5142|5136|25
1757291400000|2025-09-08 00:30:00|5146|5140|5145.5|5139.5|5147|5141|5144|5138|124
1757291700000|2025-09-08 00:35:00|5145.6|5139.6|5146|5140|5147|5141|5144.6|5138.6|21
1757292000000|2025-09-08 00:40:00|5145.5|5139.5|5146|5140|5146|5140|5143.5|5137.5|9
1757292300000|2025-09-08 00:45:00|5147|5141|5145.5|5139.5|5147|5141|5145|5139|11
1757292600000|2025-09-08 00:50:00|5145.6|5139.6|5145.5|5139.5|5145.9|5139.9|5145|5139|9
1757292900000|2025-09-08 00:55:00|5146|5140|5147|5141|5147|5141|5145.5|5139.5|5
1757293200000|2025-09-08 01:00:00|5146.6|5140.6|5149|5143|5149.5|5143.5|5143|5137|43
1757293500000|2025-09-08 01:05:00|5149.5|5143.5|5144.6|5138.6|5150|5144|5143.6|5137.6|68
1757293800000|2025-09-08 01:10:00|5144.5|5138.5|5145.6|5139.6|5146|5140|5143|5137|28
1757294100000|2025-09-08 01:15:00|5145.5|5139.5|5145|5139|5145.5|5139.5|5143|5137|37
1757294400000|2025-09-08 01:20:00|5145.5|5139.5|5149|5143|5150.9|5144.9|5145|5139|82
1757294700000|2025-09-08 01:25:00|5149.5|5143.5|5147.5|5141.5|5150|5144|5147|5141|43
1757295000000|2025-09-08 01:30:00|5147.9|5141.9|5149|5143|5150|5144|5147|5141|290
1757295300000|2025-09-08 01:35:00|5149.1|5143.1|5150|5144|5152.5|5146.5|5149.1|5143.1|36
1757295600000|2025-09-08 01:40:00|5149|5143|5152|5146|5152|5146|5148|5142|38
1757295900000|2025-09-08 01:45:00|5151.6|5145.6|5152.5|5146.5|5155|5149|5151|5145|99
1757296200000|2025-09-08 01:50:00|5152|5146|5152|5146|5155|5149|5152|5146|36
1757296500000|2025-09-08 01:55:00|5151.2|5145.2|5149.5|5143.5|5152|5146|5149.5|5143.5|5
1757296800000|2025-09-08 02:00:00|5150|5144|5148.5|5142.5|5151|5145|5148.5|5142.5|12
1757297100000|2025-09-08 02:05:00|5148.9|5142.9|5147.5|5141.5|5149.5|5143.5|5147|5141|12
1757297400000|2025-09-08 02:10:00|5147|5141|5148|5142|5148.5|5142.5|5145|5139|6
1757297700000|2025-09-08 02:15:00|5148.5|5142.5|5149.5|5143.5|5149.5|5143.5|5148.5|5142.5|14
1757298000000|2025-09-08 02:20:00|5148.6|5142.6|5149.5|5143.5|5149.5|5143.5|5148|5142|5
1757298300000|2025-09-08 02:25:00|5149.1|5143.1|5148.1|5142.1|5149.1|5143.1|5147.5|5141.5|12
1757298600000|2025-09-08 02:30:00|5148.5|5142.5|5143.5|5137.5|5150.1|5144.1|5143.1|5137.1|25
1757298900000|2025-09-08 02:35:00|5143.1|5137.1|5140.1|5134.1|5145.1|5139.1|5139.1|5133.1|72
1757299200000|2025-09-08 02:40:00|5139.9|5133.9|5134.6|5128.6|5141.5|5135.5|5132.1|5126.1|46
1757299500000|2025-09-08 02:45:00|5134.5|5128.5|5144.1|5138.1|5144.1|5138.1|5134.5|5128.5|46
1757299800000|2025-09-08 02:50:00|5144.6|5138.6|5148.6|5142.6|5150.6|5144.6|5144.6|5138.6|26
1757300100000|2025-09-08 02:55:00|5150.6|5144.6|5149.6|5143.6|5153.1|5147.1|5149.6|5143.6|19
1757300400000|2025-09-08 03:00:00|5150.1|5144.1|5144.6|5138.6|5150.6|5144.6|5144.6|5138.6|12
1757300700000|2025-09-08 03:05:00|5145.1|5139.1|5148.6|5142.6|5149.1|5143.1|5145.1|5139.1|2
1757301000000|2025-09-08 03:10:00|5149|5143|5148.6|5142.6|5151.1|5145.1|5148.1|5142.1|23
1757301300000|2025-09-08 03:15:00|5148.1|5142.1|5143.6|5137.6|5148.5|5142.5|5143.6|5137.6|6
1757301600000|2025-09-08 03:20:00|5144.5|5138.5|5148.6|5142.6|5149.1|5143.1|5144.1|5138.1|10
1757301900000|2025-09-08 03:25:00|5149.1|5143.1|5149.1|5143.1|5150.6|5144.6|5148.1|5142.1|19
1757302200000|2025-09-08 03:30:00|5149.5|5143.5|5149.6|5143.6|5152.6|5146.6|5148.6|5142.6|29
1757302500000|2025-09-08 03:35:00|5150.1|5144.1|5150.6|5144.6|5151.1|5145.1|5149.6|5143.6|7
1757302800000|2025-09-08 03:40:00|5150.5|5144.5|5147.6|5141.6|5150.5|5144.5|5147.6|5141.6|15
1757303100000|2025-09-08 03:45:00|5146.6|5140.6|5148.1|5142.1|5148.1|5142.1|5146.6|5140.6|2
1757303400000|2025-09-08 03:50:00|5148.6|5142.6|5150.1|5144.1|5151.6|5145.6|5148.5|5142.5|26
1757303700000|2025-09-08 03:55:00|5149.6|5143.6|5149.1|5143.1|5149.6|5143.6|5147.6|5141.6|12
1757304000000|2025-09-08 04:00:00|5148.6|5142.6|5148.6|5142.6|5149.6|5143.6|5148.6|5142.6|4
1757304300000|2025-09-08 04:05:00|5148.1|5142.1|5148.6|5142.6|5149.1|5143.1|5148.1|5142.1|5
1757304600000|2025-09-08 04:10:00|5148.7|5142.7|5147.7|5141.7|5148.7|5142.7|5147.1|5141.1|6
1757304900000|2025-09-08 04:15:00|5147.1|5141.1|5145.7|5139.7|5147.6|5141.6|5145.1|5139.1|16
1757305200000|2025-09-08 04:20:00|5145.6|5139.6|5149.1|5143.1|5149.2|5143.2|5145.1|5139.1|19
1757305500000|2025-09-08 04:25:00|5148.7|5142.7|5148.1|5142.1|5148.7|5142.7|5147.7|5141.7|1
1757305800000|2025-09-08 04:30:00|5148.2|5142.2|5147.1|5141.1|5148.2|5142.2|5147.1|5141.1|0
1757306100000|2025-09-08 04:35:00|5147.2|5141.2|5147.7|5141.7|5147.7|5141.7|5147.2|5141.2|2
1757306400000|2025-09-08 04:40:00|5148.1|5142.1|5148.2|5142.2|5148.2|5142.2|5147.7|5141.7|0
1757306700000|2025-09-08 04:45:00|5148.1|5142.1|5148.2|5142.2|5148.2|5142.2|5148.1|5142.1|0
1757307000000|2025-09-08 04:50:00|5148.7|5142.7|5148.1|5142.1|5150.1|5144.1|5147.1|5141.1|12
1757307300000|2025-09-08 04:55:00|5148.2|5142.2|5148.1|5142.1|5148.2|5142.2|5147.7|5141.7|1
1757307600000|2025-09-08 05:00:00|5147.2|5141.2|5146.7|5140.7|5147.7|5141.7|5146.1|5140.1|3
1757307900000|2025-09-08 05:05:00|5147.1|5141.1|5147.7|5141.7|5147.7|5141.7|5147.1|5141.1|0
1757308200000|2025-09-08 05:10:00|5148.1|5142.1|5148.2|5142.2|5148.2|5142.2|5147.7|5141.7|3
1757308500000|2025-09-08 05:15:00|5149.1|5143.1|5149.7|5143.7|5151.2|5145.2|5149.1|5143.1|17
1757308800000|2025-09-08 05:20:00|5149.6|5143.6|5148.1|5142.1|5149.7|5143.7|5147.1|5141.1|7
1757309100000|2025-09-08 05:25:00|||||||||1
1757309400000|2025-09-08 05:30:00|5149|5143|5144.7|5138.7|5149.1|5143.1|5144.7|5138.7|26
1757309700000|2025-09-08 05:35:00|5145.1|5139.1|5144.7|5138.7|5147.1|5141.1|5144.7|5138.7|3
1757310000000|2025-09-08 05:40:00|5144.1|5138.1|5142.1|5136.1|5144.1|5138.1|5141.1|5135.1|8
1757310300000|2025-09-08 05:45:00|5143.1|5137.1|5146.7|5140.7|5148.7|5142.7|5143.1|5137.1|17
1757310600000|2025-09-08 05:50:00|5146.5|5140.5|5145.6|5139.6|5146.6|5140.6|5144.1|5138.1|22
1757310900000|2025-09-08 05:55:00|5145.5|5139.5|5142.7|5136.7|5146.7|5140.7|5142.7|5136.7|10
1757311200000|2025-09-08 06:00:00|5142.2|5136.2|5141.1|5135.1|5143.1|5137.1|5138.1|5132.1|39
1757311500000|2025-09-08 06:05:00|5140.7|5134.7|5141.7|5135.7|5145|5139|5140.1|5134.1|21
1757311800000|2025-09-08 06:10:00|5141.6|5135.6|5144.5|5138.5|5144.5|5138.5|5141.1|5135.1|28
1757312100000|2025-09-08 06:15:00|5145.1|5139.1|5147.5|5141.5|5149.1|5143.1|5145.1|5139.1|37
1757312400000|2025-09-08 06:20:00|5147.1|5141.1|5142.1|5136.1|5147.1|5141.1|5142.1|5136.1|17
1757312700000|2025-09-08 06:25:00|5142.2|5136.2|5143.1|5137.1|5144.1|5138.1|5142.2|5136.2|18
1757313000000|2025-09-08 06:30:00|5142.1|5136.1|5144.5|5138.5|5145.1|5139.1|5142.1|5136.1|14
1757313300000|2025-09-08 06:35:00|5144.7|5138.7|5150.1|5144.1|5150.1|5144.1|5144.7|5138.7|35
1757313600000|2025-09-08 06:40:00|5150.2|5144.2|5150.7|5144.7|5152.7|5146.7|5149.1|5143.1|84
1757313900000|2025-09-08 06:45:00|5150.6|5144.6|5148.5|5142.5|5151.6|5145.6|5148.5|5142.5|9
1757314200000|2025-09-08 06:50:00|5148.7|5142.7|5157.7|5151.7|5159.1|5153.1|5148.1|5142.1|51
1757314500000|2025-09-08 06:55:00|5159|5153|5158.1|5152.1|5160.1|5154.1|5156.1|5150.1|144
1757314800000|2025-09-08 07:00:00|5158|5152|5155.1|5149.1|5160.1|5154.1|5153.7|5147.7|74
1757315100000|2025-09-08 07:05:00|5155.5|5149.5|5156.1|5150.1|5158|5152|5154.5|5148.5|46
1757315400000|2025-09-08 07:10:00|5155.5|5149.5|5156.1|5150.1|5156.2|5150.2|5153.7|5147.7|27
1757315700000|2025-09-08 07:15:00|5156.2|5150.2|5156.1|5150.1|5157.7|5151.7|5155.1|5149.1|36
1757316000000|2025-09-08 07:20:00|5156|5150|5154.1|5148.1|5156|5150|5151.1|5145.1|59
1757316300000|2025-09-08 07:25:00|5154.7|5148.7|5151.1|5145.1|5156.7|5150.7|5150.7|5144.7|120
1757316600000|2025-09-08 07:30:00|5151.2|5145.2|5145.1|5139.1|5151.2|5145.2|5145.1|5139.1|25
1757316900000|2025-09-08 07:35:00|5144.3|5138.3|5142.1|5136.1|5144.3|5138.3|5139.1|5133.1|75
1757317200000|2025-09-08 07:40:00|5142.2|5136.2|5142.7|5136.7|5143.2|5137.2|5139.1|5133.1|42
1757317500000|2025-09-08 07:45:00|5142.3|5136.3|5140.1|5134.1|5143.7|5137.7|5139.1|5133.1|38
1757317800000|2025-09-08 07:50:00|5139.7|5133.7|5141.1|5135.1|5141.1|5135.1|5139.1|5133.1|50
1757318100000|2025-09-08 07:55:00|5141.2|5135.2|5144.2|5138.2|5144.7|5138.7|5141.2|5135.2|22
1757318400000|2025-09-08 08:00:00|5144.7|5138.7|5143.7|5137.7|5145.2|5139.2|5142.1|5136.1|24
1757318700000|2025-09-08 08:05:00|5143.6|5137.6|5144.6|5138.6|5144.7|5138.7|5142.1|5136.1|11
1757319000000|2025-09-08 08:10:00|5144.7|5138.7|5146.2|5140.2|5148.7|5142.7|5144.6|5138.6|44
1757319300000|2025-09-08 08:15:00|5147.1|5141.1|5150.6|5144.6|5150.7|5144.7|5146.1|5140.1|102
1757319600000|2025-09-08 08:20:00|5150.1|5144.1|5146.7|5140.7|5150.1|5144.1|5145.2|5139.2|80
1757319900000|2025-09-08 08:25:00|5147.1|5141.1|5148.1|5142.1|5148.2|5142.2|5146.1|5140.1|75
1757320200000|2025-09-08 08:30:00|5147.7|5141.7|5153.7|5147.7|5154.1|5148.1|5146.1|5140.1|75
1757320500000|2025-09-08 08:35:00|5153.1|5147.1|5155.7|5149.7|5157.1|5151.1|5150.1|5144.1|56
1757320800000|2025-09-08 08:40:00|5155.6|5149.6|5155.2|5149.2|5155.7|5149.7|5151.1|5145.1|80
1757321100000|2025-09-08 08:45:00|5155.1|5149.1|5162.6|5156.6|5162.7|5156.7|5153.7|5147.7|88
1757321400000|2025-09-08 08:50:00|5162.7|5156.7|5164.7|5158.7|5165.6|5159.6|5158.7|5152.7|162
1757321700000|2025-09-08 08:55:00|5163|5157|5163.6|5157.6|5164.6|5158.6|5160.1|5154.1|128
1757322000000|2025-09-08 09:00:00|5164.1|5158.1|5169.1|5163.1|5170.1|5164.1|5163.7|5157.7|185
1757322300000|2025-09-08 09:05:00|5169.6|5163.6|5170.1|5164.1|5171.1|5165.1|5166.6|5160.6|80
1757322600000|2025-09-08 09:10:00|5170.2|5164.2|5171.7|5165.7|5174.2|5168.2|5170.1|5164.1|180
1757322900000|2025-09-08 09:15:00|5172.2|5166.2|5173.2|5167.2|5173.2|5167.2|5171.2|5165.2|54
1757323200000|2025-09-08 09:20:00|5172.7|5166.7|5173.2|5167.2|5173.7|5167.7|5168.2|5162.2|171
1757323500000|2025-09-08 09:25:00|5172.7|5166.7|5168.7|5162.7|5173.2|5167.2|5168.2|5162.2|23
1757323800000|2025-09-08 09:30:00|5169.2|5163.2|5173.7|5167.7|5176.2|5170.2|5168.2|5162.2|116
1757324100000|2025-09-08 09:35:00|5173.2|5167.2|5176.2|5170.2|5176.7|5170.7|5172.2|5166.2|174
1757324400000|2025-09-08 09:40:00|5175.2|5169.2|5179.2|5173.2|5179.6|5173.6|5175.2|5169.2|52
1757324700000|2025-09-08 09:45:00|5184.2|5178.2|5179.7|5173.7|5184.2|5178.2|5179.1|5173.1|129
1757325000000|2025-09-08 09:50:00|5179.3|5173.3|5176.2|5170.2|5179.3|5173.3|5174.7|5168.7|49
1757325300000|2025-09-08 09:55:00|5175.7|5169.7|5178.2|5172.2|5180.2|5174.2|5175.2|5169.2|65
1757325600000|2025-09-08 10:00:00|5177.2|5171.2|5180.2|5174.2|5181.2|5175.2|5177.2|5171.2|53
1757325900000|2025-09-08 10:05:00|5181.2|5175.2|5182.2|5176.2|5184.2|5178.2|5181.2|5175.2|72
1757326200000|2025-09-08 10:10:00|5182.7|5176.7|5180.2|5174.2|5184.2|5178.2|5180.2|5174.2|44
1757326500000|2025-09-08 10:15:00|5180.6|5174.6|5181.7|5175.7|5184.2|5178.2|5179.2|5173.2|54
1757326800000|2025-09-08 10:20:00|5181.6|5175.6|5181.2|5175.2|5181.7|5175.7|5179.2|5173.2|33
1757327100000|2025-09-08 10:25:00|5181|5175|5181.2|5175.2|5182.7|5176.7|5179.7|5173.7|22
1757327400000|2025-09-08 10:30:00|5180.2|5174.2|5181.2|5175.2|5181.2|5175.2|5179.2|5173.2|24
1757327700000|2025-09-08 10:35:00|5180.3|5174.3|5183.7|5177.7|5186.6|5180.6|5179.6|5173.6|56
1757328000000|2025-09-08 10:40:00|5183.6|5177.6|5182.7|5176.7|5183.7|5177.7|5179.2|5173.2|18
1757328300000|2025-09-08 10:45:00|5182.6|5176.6|5182.2|5176.2|5183.2|5177.2|5178.7|5172.7|41
1757328600000|2025-09-08 10:50:00|5182.1|5176.1|5180.2|5174.2|5183.6|5177.6|5180.2|5174.2|49
1757328900000|2025-09-08 10:55:00|5180.6|5174.6|5180.1|5174.1|5181.2|5175.2|5180.1|5174.1|15
1757329200000|2025-09-08 11:00:00|5179.5|5173.5|5180.1|5174.1|5180.5|5174.5|5178.6|5172.6|54
1757329500000|2025-09-08 11:05:00|5180.2|5174.2|5179.6|5173.6|5180.6|5174.6|5179.1|5173.1|32
1757329800000|2025-09-08 11:10:00|5179.2|5173.2|5181.2|5175.2|5185|5179|5178.1|5172.1|311
1757330100000|2025-09-08 11:15:00|5181.6|5175.6|5184.2|5178.2|5186.2|5180.2|5181.2|5175.2|64
1757330400000|2025-09-08 11:20:00|5184.3|5178.3|5178.6|5172.6|5185.2|5179.2|5177.1|5171.1|81
1757330700000|2025-09-08 11:25:00|5178.1|5172.1|5177.2|5171.2|5178.1|5172.1|5174.6|5168.6|103
1757331000000|2025-09-08 11:30:00|5176.6|5170.6|5178.2|5172.2|5179.2|5173.2|5176.1|5170.1|87
1757331300000|2025-09-08 11:35:00|5178.1|5172.1|5179.1|5173.1|5181.1|5175.1|5178.1|5172.1|100
1757331600000|2025-09-08 11:40:00|5179.2|5173.2|5179.1|5173.1|5182.2|5176.2|5178.1|5172.1|94
1757331900000|2025-09-08 11:45:00|5179|5173|5187.1|5181.1|5187.6|5181.6|5176.6|5170.6|90
1757332200000|2025-09-08 11:50:00|5187.7|5181.7|5193.6|5187.6|5195.2|5189.2|5186.6|5180.6|203
1757332500000|2025-09-08 11:55:00|5193.2|5187.2|5195.1|5189.1|5195.2|5189.2|5191.2|5185.2|135
1757332800000|2025-09-08 12:00:00|5195.2|5189.2|5197.2|5191.2|5197.2|5191.2|5193.1|5187.1|114
1757333100000|2025-09-08 12:05:00|5196.6|5190.6|5194.1|5188.1|5198|5192|5194.1|5188.1|78
1757333400000|2025-09-08 12:10:00|5195.2|5189.2|5201.6|5195.6|5201.6|5195.6|5194.2|5188.2|162
1757333700000|2025-09-08 12:15:00|5202.1|5196.1|5199.6|5193.6|5202.2|5196.2|5197.1|5191.1|224
1757334000000|2025-09-08 12:20:00|5200.1|5194.1|5203.2|5197.2|5205.1|5199.1|5200.1|5194.1|176
1757334300000|2025-09-08 12:25:00|5202.6|5196.6|5200.1|5194.1|5204.1|5198.1|5197.3|5191.3|220
1757334600000|2025-09-08 12:30:00|5199.6|5193.6|5201.1|5195.1|5201.1|5195.1|5193.1|5187.1|147
1757334900000|2025-09-08 12:35:00|5200.6|5194.6|5195.1|5189.1|5200.6|5194.6|5191.1|5185.1|194
1757335200000|2025-09-08 12:40:00|5194.6|5188.6|5186.6|5180.6|5194.6|5188.6|5182.1|5176.1|232
1757338200000|2025-09-08 13:30:00|5185.3|5179.3|5192.6|5186.6|5196.1|5190.1|5177.2|5171.2|1739
1757338500000|2025-09-08 13:35:00|5192.2|5186.2|5172.2|5166.2|5195.2|5189.2|5171.8|5165.8|993
1757338800000|2025-09-08 13:40:00|5173.7|5167.7|5175.2|5169.2|5181.2|5175.2|5170.2|5164.2|814
1757339100000|2025-09-08 13:45:00|5175.1|5169.1|5164.2|5158.2|5175.2|5169.2|5160.8|5154.8|665
1757339400000|2025-09-08 13:50:00|5164.6|5158.6|5153.3|5147.3|5167.3|5161.3|5151.8|5145.8|465
1757339700000|2025-09-08 13:55:00|5152.2|5146.2|5151.3|5145.3|5157.3|5151.3|5149.3|5143.3|550
1757340000000|2025-09-08 14:00:00|5151.2|5145.2|5155.2|5149.2|5159.2|5153.2|5149.3|5143.3|334
1757340300000|2025-09-08 14:05:00|5154.8|5148.8|5152.2|5146.2|5160.3|5154.3|5150.3|5144.3|332
1757340600000|2025-09-08 14:10:00|5153.2|5147.2|5163.3|5157.3|5165.3|5159.3|5149.4|5143.4|600
1757340900000|2025-09-08 14:15:00|5163.2|5157.2|5158.2|5152.2|5165.3|5159.3|5153.8|5147.8|295
1757341200000|2025-09-08 14:20:00|5158.7|5152.7|5161.2|5155.2|5161.8|5155.8|5153.3|5147.3|160
1757341500000|2025-09-08 14:25:00|5160.4|5154.4|5156.2|5150.2|5163.2|5157.2|5154.2|5148.2|176
1757341800000|2025-09-08 14:30:00|5155.8|5149.8|5158.2|5152.2|5162.2|5156.2|5153.8|5147.8|254
1757342100000|2025-09-08 14:35:00|5157.2|5151.2|5143.4|5137.4|5160.3|5154.3|5139.9|5133.9|868
1757342400000|2025-09-08 14:40:00|5143.9|5137.9|5139.4|5133.4|5144.4|5138.4|5133.4|5127.4|789
1757342700000|2025-09-08 14:45:00|5139.5|5133.5|5134.5|5128.5|5143.3|5137.3|5131.5|5125.5|1261
1757343000000|2025-09-08 14:50:00|5133.7|5127.7|5131.5|5125.5|5137.5|5131.5|5128.5|5122.5|223
1757343300000|2025-09-08 14:55:00|5131|5125|5118.5|5112.5|5131.5|5125.5|5117.5|5111.5|1099
1757343600000|2025-09-08 15:00:00|5118.1|5112.1|5128.6|5122.6|5128.6|5122.6|5115.5|5109.5|1218
1757343900000|2025-09-08 15:05:00|5128.5|5122.5|5127.5|5121.5|5133.6|5127.6|5124.6|5118.6|404
1757344200000|2025-09-08 15:10:00|5128.5|5122.5|5133.1|5127.1|5135.6|5129.6|5123.6|5117.6|534
1757344500000|2025-09-08 15:15:00|5132.6|5126.6|5138.1|5132.1|5138.5|5132.5|5126.6|5120.6|797
1757344800000|2025-09-08 15:20:00|5137.5|5131.5|5134.6|5128.6|5137.5|5131.5|5130.5|5124.5|339
1757345100000|2025-09-08 15:25:00|5135.5|5129.5|5132.5|5126.5|5135.5|5129.5|5130.6|5124.6|227
1757345400000|2025-09-08 15:30:00|5133|5127|5132.6|5126.6|5134|5128|5128.6|5122.6|262
1757345700000|2025-09-08 15:35:00|5132|5126|5131.5|5125.5|5133.6|5127.6|5130.6|5124.6|171
1757346000000|2025-09-08 15:40:00|5129.5|5123.5|5123.6|5117.6|5129.6|5123.6|5122.6|5116.6|318
1757346300000|2025-09-08 15:45:00|5123.5|5117.5|5118.5|5112.5|5123.5|5117.5|5116.6|5110.6|726
1757346600000|2025-09-08 15:50:00|5118.6|5112.6|5117.5|5111.5|5119.5|5113.5|5108.1|5102.1|1037
1757346900000|2025-09-08 15:55:00|5117|5111|5108.1|5102.1|5118.5|5112.5|5107.6|5101.6|866
1757347200000|2025-09-08 16:00:00|5107.6|5101.6|5115.5|5109.5|5118.5|5112.5|5107.1|5101.1|436
1757347500000|2025-09-08 16:05:00|5115.6|5109.6|5118.6|5112.6|5122.1|5116.1|5113.6|5107.6|262
1757347800000|2025-09-08 16:10:00|5117.7|5111.7|5124.6|5118.6|5127.6|5121.6|5116.6|5110.6|255
1757348100000|2025-09-08 16:15:00|5124.1|5118.1|5125.1|5119.1|5127.6|5121.6|5122.6|5116.6|492
1757348400000|2025-09-08 16:20:00|5126.1|5120.1|5132|5126|5132.6|5126.6|5126.1|5120.1|631
1757348700000|2025-09-08 16:25:00|5132.1|5126.1|5131.6|5125.6|5134.6|5128.6|5130.1|5124.1|302
1757349000000|2025-09-08 16:30:00|5132.5|5126.5|5139.1|5133.1|5140.1|5134.1|5132.5|5126.5|377
1757349300000|2025-09-08 16:35:00|5139.6|5133.6|5135.1|5129.1|5139.6|5133.6|5134.6|5128.6|160
1757349600000|2025-09-08 16:40:00|5135.5|5129.5|5138.6|5132.6|5140.6|5134.6|5135.5|5129.5|170
1757349900000|2025-09-08 16:45:00|5138.1|5132.1|5138.6|5132.6|5139.5|5133.5|5134.5|5128.5|168
1757350200000|2025-09-08 16:50:00|5137.6|5131.6|5135.1|5129.1|5140.1|5134.1|5134.6|5128.6|238
1757350500000|2025-09-08 16:55:00|5134.6|5128.6|5141.1|5135.1|5141.6|5135.6|5134.6|5128.6|442
1757350800000|2025-09-08 17:00:00|5141.6|5135.6|5137.6|5131.6|5141.6|5135.6|5136.6|5130.6|215
1757351100000|2025-09-08 17:05:00|5137.7|5131.7|5148.6|5142.6|5152.6|5146.6|5137.7|5131.7|563
1757351400000|2025-09-08 17:10:00|5147.6|5141.6|5147.6|5141.6|5147.6|5141.6|5142.6|5136.6|272
1757351700000|2025-09-08 17:15:00|5147.8|5141.8|5144.6|5138.6|5148.6|5142.6|5143.6|5137.6|398
1757352000000|2025-09-08 17:20:00|5144.7|5138.7|5147.6|5141.6|5149.1|5143.1|5143.1|5137.1|375
1757352300000|2025-09-08 17:25:00|5146.6|5140.6|5147.6|5141.6|5148.6|5142.6|5145.5|5139.5|262
1757352600000|2025-09-08 17:30:00|5148.1|5142.1|5146.6|5140.6|5150.6|5144.6|5145.6|5139.6|244
1757352900000|2025-09-08 17:35:00|5146.7|5140.7|5149.6|5143.6|5149.7|5143.7|5145.6|5139.6|350
1757353200000|2025-09-08 17:40:00|5149.7|5143.7|5149.7|5143.7|5150.6|5144.6|5147.5|5141.5|344
1757353500000|2025-09-08 17:45:00|5149.2|5143.2|5144.3|5138.3|5150.6|5144.6|5143.2|5137.2|1902
1757353800000|2025-09-08 17:50:00|5144.7|5138.7|5149.3|5143.3|5150.2|5144.2|5143.8|5137.8|352
1757354100000|2025-09-08 17:55:00|5148.9|5142.9|5149.3|5143.3|5153.3|5147.3|5145.7|5139.7|532
1757354400000|2025-09-08 18:00:00|5148.9|5142.9|5150.8|5144.8|5153.3|5147.3|5147.9|5141.9|637
1757354700000|2025-09-08 18:05:00|5151.2|5145.2|5151.3|5145.3|5154.7|5148.7|5149.7|5143.7|453
1757355000000|2025-09-08 18:10:00|5151.7|5145.7|5152.6|5146.6|5157.7|5151.7|5144.7|5138.7|1528
1757355300000|2025-09-08 18:15:00|5152.7|5146.7|5147.8|5141.8|5153.7|5147.7|5147.2|5141.2|1184
1757376000000|2025-09-09 00:00:00|5155.3|5149.3|5153.4|5147.4|5155.3|5149.3|5147.4|5141.4|124
1757376300000|2025-09-09 00:05:00|5153.3|5147.3|5151.3|5145.3|5153.4|5147.4|5149.3|5143.3|20
1757376600000|2025-09-09 00:10:00|5150.4|5144.4|5151.3|5145.3|5151.4|5145.4|5149.8|5143.8|11
1757376900000|2025-09-09 00:15:00|5150.4|5144.4|5150.4|5144.4|5151.8|5145.8|5149.8|5143.8|3
1757377200000|2025-09-09 00:20:00|5150.3|5144.3|5147.3|5141.3|5150.3|5144.3|5146.3|5140.3|24
1757377500000|2025-09-09 00:25:00|5146|5140|5150.8|5144.8|5150.8|5144.8|5145.8|5139.8|10
1757377800000|2025-09-09 00:30:00|5150.7|5144.7|5143.4|5137.4|5150.7|5144.7|5141.9|5135.9|99
1757378100000|2025-09-09 00:35:00|5143.9|5137.9|5145.4|5139.4|5145.4|5139.4|5143.9|5137.9|10
1757378400000|2025-09-09 00:40:00|5145|5139|5144.4|5138.4|5145|5139|5143.4|5137.4|5
1757378700000|2025-09-09 00:45:00|5144.8|5138.8|5143.8|5137.8|5144.9|5138.9|5143.4|5137.4|20
1757379000000|2025-09-09 00:50:00|5144.3|5138.3|5144.3|5138.3|5144.4|5138.4|5142.8|5136.8|15
1757379300000|2025-09-09 00:55:00|5144.4|5138.4|5149.8|5143.8|5150.9|5144.9|5144.4|5138.4|46
1757379600000|2025-09-09 01:00:00|5149.4|5143.4|5143.3|5137.3|5152.8|5146.8|5141.9|5135.9|71
1757379900000|2025-09-09 01:05:00|5142.8|5136.8|5140.3|5134.3|5143.3|5137.3|5139.9|5133.9|34
1757380200000|2025-09-09 01:10:00|5139.8|5133.8|5146.3|5140.3|5146.3|5140.3|5139.8|5133.8|14
1757380500000|2025-09-09 01:15:00|5145.8|5139.8|5146.8|5140.8|5148.4|5142.4|5145.4|5139.4|7
1757380800000|2025-09-09 01:20:00|5147.3|5141.3|5145.3|5139.3|5147.8|5141.8|5145.3|5139.3|8
1757381100000|2025-09-09 01:25:00|5144.8|5138.8|5140.8|5134.8|5144.8|5138.8|5140.8|5134.8|14
1757381400000|2025-09-09 01:30:00|5140.4|5134.4|5141.4|5135.4|5141.4|5135.4|5138.4|5132.4|3
1757381700000|2025-09-09 01:35:00|5140.4|5134.4|5142.9|5136.9|5142.9|5136.9|5140.4|5134.4|4
1757382000000|2025-09-09 01:40:00|5143.4|5137.4|5146.4|5140.4|5146.9|5140.9|5143.4|5137.4|32
1757382300000|2025-09-09 01:45:00|5146.9|5140.9|5145.4|5139.4|5148.4|5142.4|5145.4|5139.4|5
1757382600000|2025-09-09 01:50:00|5145.9|5139.9|5145.4|5139.4|5146.4|5140.4|5144.9|5138.9|2
1757382900000|2025-09-09 01:55:00|5146.3|5140.3|5146.4|5140.4|5146.4|5140.4|5144.9|5138.9|4
1757383200000|2025-09-09 02:00:00|5146.9|5140.9|5146.4|5140.4|5147.3|5141.3|5145.9|5139.9|3
1757383500000|2025-09-09 02:05:00|5146.3|5140.3|5146.9|5140.9|5146.9|5140.9|5145.4|5139.4|14
1757383800000|2025-09-09 02:10:00|5146.4|5140.4|5146.4|5140.4|5146.4|5140.4|5145.4|5139.4|5
1757384100000|2025-09-09 02:15:00|5146.9|5140.9|5147.9|5141.9|5148.4|5142.4|5146.4|5140.4|12
1757384400000|2025-09-09 02:20:00|5147.4|5141.4|5147.4|5141.4|5148.4|5142.4|5146.9|5140.9|5
1757384700000|2025-09-09 02:25:00|5148.4|5142.4|5147.9|5141.9|5148.9|5142.9|5147.9|5141.9|5
1757385000000|2025-09-09 02:30:00|5147.4|5141.4|5149.4|5143.4|5155.4|5149.4|5147.4|5141.4|44
1757385300000|2025-09-09 02:35:00|5148.9|5142.9|5149.4|5143.4|5150.9|5144.9|5147.9|5141.9|10
1757385600000|2025-09-09 02:40:00|5148.4|5142.4|5154.9|5148.9|5155.3|5149.3|5147.4|5141.4|29
1757385900000|2025-09-09 02:45:00|5154.4|5148.4|5151.4|5145.4|5155.9|5149.9|5150.4|5144.4|26
1757386200000|2025-09-09 02:50:00|5150.4|5144.4|5146.4|5140.4|5150.4|5144.4|5145.4|5139.4|15
1757386500000|2025-09-09 02:55:00|5146.3|5140.3|5146.9|5140.9|5149.5|5143.5|5146.3|5140.3|8
1757386800000|2025-09-09 03:00:00|5147|5141|5147.5|5141.5|5149.5|5143.5|5147|5141|3
1757387100000|2025-09-09 03:05:00|5147.3|5141.3|5146.5|5140.5|5148.5|5142.5|5146.5|5140.5|2
1757387400000|2025-09-09 03:10:00|5146.9|5140.9|5144.9|5138.9|5148.5|5142.5|5144.9|5138.9|10
1757387700000|2025-09-09 03:15:00|5145|5139|5146.5|5140.5|5147.9|5141.9|5144.9|5138.9|19
1757388000000|2025-09-09 03:20:00|5146.9|5140.9|5145.5|5139.5|5148|5142|5145.5|5139.5|5
1757388300000|2025-09-09 03:25:00|5145.9|5139.9|5143.5|5137.5|5146.5|5140.5|5143.5|5137.5|11
1757388600000|2025-09-09 03:30:00|5143.9|5137.9|5144|5138|5145|5139|5143.5|5137.5|6
1757388900000|2025-09-09 03:35:00|5143.9|5137.9|5142|5136|5143.9|5137.9|5141.5|5135.5|2
1757389200000|2025-09-09 03:40:00|5142.5|5136.5|5143.5|5137.5|5143.9|5137.9|5142.5|5136.5|0
1757389500000|2025-09-09 03:45:00|5143|5137|5143.5|5137.5|5144|5138|5143|5137|0
1757389800000|2025-09-09 03:50:00|5143.9|5137.9|5143.5|5137.5|5144|5138|5143.5|5137.5|0
1757390100000|2025-09-09 03:55:00|5144|5138|5145.5|5139.5|5145.5|5139.5|5143.5|5137.5|4
1757390400000|2025-09-09 04:00:00|5144.9|5138.9|5144.5|5138.5|5145.5|5139.5|5143.5|5137.5|3
1757390700000|2025-09-09 04:05:00|5145.3|5139.3|5145.5|5139.5|5146.5|5140.5|5145.3|5139.3|2
1757391000000|2025-09-09 04:10:00|5145.9|5139.9|5145.9|5139.9|5146|5140|5145.5|5139.5|0
1757391300000|2025-09-09 04:15:00|5145.5|5139.5|5145.5|5139.5|5145.9|5139.9|5144.5|5138.5|3
1757391600000|2025-09-09 04:20:00|5145|5139|5146.5|5140.5|5146.5|5140.5|5144.5|5138.5|0
1757391900000|2025-09-09 04:25:00|5145.6|5139.6|5148.4|5142.4|5148.4|5142.4|5145.5|5139.5|17
1757392200000|2025-09-09 04:30:00|5148.5|5142.5|5147.9|5141.9|5148.5|5142.5|5147.9|5141.9|0
1757392500000|2025-09-09 04:35:00|5148|5142|5147.5|5141.5|5148.5|5142.5|5147.5|5141.5|4
1757392800000|2025-09-09 04:40:00|5148.5|5142.5|5148.5|5142.5|5148.5|5142.5|5148.5|5142.5|0
1757393100000|2025-09-09 04:45:00|5147.9|5141.9|5148.5|5142.5|5148.7|5142.7|5147.5|5141.5|2
1757393400000|2025-09-09 04:50:00|5147.5|5141.5|5148.5|5142.5|5148.5|5142.5|5147.5|5141.5|0
1757393700000|2025-09-09 04:55:00|5147.5|5141.5|5148.9|5142.9|5148.9|5142.9|5147.5|5141.5|0
1757394000000|2025-09-09 05:00:00|5150.2|5144.2|5148.9|5142.9|5150.9|5144.9|5148.5|5142.5|5
1757394300000|2025-09-09 05:05:00|5148.5|5142.5|5149.9|5143.9|5150.3|5144.3|5148.5|5142.5|4
1757394600000|2025-09-09 05:10:00|5149.5|5143.5|5150.5|5144.5|5151.9|5145.9|5149.5|5143.5|5
1757394900000|2025-09-09 05:15:00|5150.3|5144.3|5148.9|5142.9|5150.3|5144.3|5148.9|5142.9|4
1757395200000|2025-09-09 05:20:00|5148.5|5142.5|5147.5|5141.5|5148.5|5142.5|5146.9|5140.9|4
1757395500000|2025-09-09 05:25:00|5148.4|5142.4|5146.5|5140.5|5148.4|5142.4|5145.9|5139.9|2
1757395800000|2025-09-09 05:30:00|5147.3|5141.3|5150|5144|5150.5|5144.5|5144.9|5138.9|30
1757396100000|2025-09-09 05:35:00|5149.9|5143.9|5152.5|5146.5|5153.4|5147.4|5149.5|5143.5|5
1757396400000|2025-09-09 05:40:00|5153.3|5147.3|5152.5|5146.5|5155.4|5149.4|5152.5|5146.5|55
1757396700000|2025-09-09 05:45:00|5152.3|5146.3|5152.9|5146.9|5154.4|5148.4|5150.9|5144.9|20
1757397000000|2025-09-09 05:50:00|5153.3|5147.3|5152.5|5146.5|5154.8|5148.8|5150.3|5144.3|11
1757397300000|2025-09-09 05:55:00|5151.5|5145.5|5144.5|5138.5|5152.3|5146.3|5144|5138|51
1757397600000|2025-09-09 06:00:00|5144|5138|5144.5|5138.5|5146.4|5140.4|5141.9|5135.9|14
1757397900000|2025-09-09 06:05:00|5144.9|5138.9|5146.5|5140.5|5146.5|5140.5|5142.9|5136.9|6
1757398200000|2025-09-09 06:10:00|5146.9|5140.9|5145.9|5139.9|5147.4|5141.4|5145|5139|5
1757398500000|2025-09-09 06:15:00|5145.5|5139.5|5145.5|5139.5|5145.5|5139.5|5141.4|5135.4|14
1757398800000|2025-09-09 06:20:00|5145.9|5139.9|5144.4|5138.4|5146.5|5140.5|5143.4|5137.4|28
1757399100000|2025-09-09 06:25:00|5144.3|5138.3|5142.9|5136.9|5144.3|5138.3|5141.1|5135.1|22
1757399400000|2025-09-09 06:30:00|5143|5137|5146.5|5140.5|5146.5|5140.5|5142.4|5136.4|9
1757399700000|2025-09-09 06:35:00|5146.9|5140.9|5154.5|5148.5|5154.5|5148.5|5146.5|5140.5|18
1757400000000|2025-09-09 06:40:00|5155.4|5149.4|5151.5|5145.5|5155.8|5149.8|5149.5|5143.5|18
1757400300000|2025-09-09 06:45:00|5151.4|5145.4|5151.5|5145.5|5152.5|5146.5|5147.9|5141.9|16
1757400600000|2025-09-09 06:50:00|5151.4|5145.4|5149.5|5143.5|5152.4|5146.4|5147.9|5141.9|53
1757400900000|2025-09-09 06:55:00|5150.4|5144.4|5147.9|5141.9|5150.9|5144.9|5147.9|5141.9|25
1757401200000|2025-09-09 07:00:00|5145.9|5139.9|5153.4|5147.4|5153.9|5147.9|5145.9|5139.9|76
1757401500000|2025-09-09 07:05:00|5152.9|5146.9|5152.4|5146.4|5155.4|5149.4|5151.4|5145.4|7
1757401800000|2025-09-09 07:10:00|5152.9|5146.9|5155.4|5149.4|5155.4|5149.4|5152.4|5146.4|12
1757402100000|2025-09-09 07:15:00|5154.9|5148.9|5166.4|5160.4|5167.9|5161.9|5154.9|5148.9|177
1757402400000|2025-09-09 07:20:00|5165.9|5159.9|5173.4|5167.4|5173.4|5167.4|5165.9|5159.9|240
1757402700000|2025-09-09 07:25:00|5172.9|5166.9|5171.4|5165.4|5174.9|5168.9|5169.4|5163.4|158
1757403000000|2025-09-09 07:30:00|5171.9|5165.9|5168.9|5162.9|5173.9|5167.9|5168.9|5162.9|25
1757403300000|2025-09-09 07:35:00|5168.8|5162.8|5164.8|5158.8|5169.8|5163.8|5163.9|5157.9|31
1757403600000|2025-09-09 07:40:00|5164.9|5158.9|5163.8|5157.8|5167.3|5161.3|5163.8|5157.8|24
1757403900000|2025-09-09 07:45:00|5163.4|5157.4|5163.4|5157.4|5164.9|5158.9|5162.8|5156.8|4
1757404200000|2025-09-09 07:50:00|5162.9|5156.9|5165.9|5159.9|5166.8|5160.8|5161.8|5155.8|45
1757404500000|2025-09-09 07:55:00|5165.8|5159.8|5165.4|5159.4|5167.4|5161.4|5163.9|5157.9|20
1757404800000|2025-09-09 08:00:00|5165.9|5159.9|5165.8|5159.8|5167.9|5161.9|5165.4|5159.4|15
1757405100000|2025-09-09 08:05:00|5165.4|5159.4|5166.8|5160.8|5168.8|5162.8|5164.8|5158.8|15
1757405400000|2025-09-09 08:10:00|5166.7|5160.7|5162.4|5156.4|5166.8|5160.8|5161.4|5155.4|79
1757405700000|2025-09-09 08:15:00|5162|5156|5163.9|5157.9|5165|5159|5161.4|5155.4|14
1757406000000|2025-09-09 08:20:00|5164|5158|5164|5158|5168.4|5162.4|5163.9|5157.9|21
1757406300000|2025-09-09 08:25:00|5164.4|5158.4|5166.9|5160.9|5166.9|5160.9|5164.4|5158.4|6
1757406600000|2025-09-09 08:30:00|5166.4|5160.4|5168|5162|5168.9|5162.9|5165.5|5159.5|10
1757406900000|2025-09-09 08:35:00|5167.9|5161.9|5166.4|5160.4|5168.4|5162.4|5166.4|5160.4|2
1757407200000|2025-09-09 08:40:00|5166.9|5160.9|5167.8|5161.8|5169.8|5163.8|5166.9|5160.9|66
1757407500000|2025-09-09 08:45:00|5167.4|5161.4|5162.8|5156.8|5168.2|5162.2|5161.8|5155.8|29
1757407800000|2025-09-09 08:50:00|5162.4|5156.4|5162.4|5156.4|5163.6|5157.6|5158.8|5152.8|233
1757408100000|2025-09-09 08:55:00|5162.8|5156.8|5163.4|5157.4|5167.4|5161.4|5162.4|5156.4|46
1757408400000|2025-09-09 09:00:00|5163.3|5157.3|5156.4|5150.4|5163.9|5157.9|5156.2|5150.2|41
1757408700000|2025-09-09 09:05:00|5156.2|5150.2|5153.9|5147.9|5156.4|5150.4|5152.9|5146.9|83
1757409000000|2025-09-09 09:10:00|5153.5|5147.5|5158.4|5152.4|5159.4|5153.4|5152.8|5146.8|37
1757409300000|2025-09-09 09:15:00|5158.8|5152.8|5159.4|5153.4|5159.9|5153.9|5156.9|5150.9|27
1757409600000|2025-09-09 09:20:00|5159.8|5153.8|5165.8|5159.8|5165.9|5159.9|5159.8|5153.8|28
1757409900000|2025-09-09 09:25:00|5166.4|5160.4|5164.2|5158.2|5166.9|5160.9|5162.2|5156.2|32
1757410200000|2025-09-09 09:30:00|5163.4|5157.4|5164.8|5158.8|5166.4|5160.4|5161.8|5155.8|65
1757410500000|2025-09-09 09:35:00|5163.8|5157.8|5160.4|5154.4|5164.8|5158.8|5159.8|5153.8|26
1757410800000|2025-09-09 09:40:00|5159.9|5153.9|5162.4|5156.4|5162.8|5156.8|5158.9|5152.9|11
1757411100000|2025-09-09 09:45:00|5162.8|5156.8|5162.4|5156.4|5164.4|5158.4|5161.5|5155.5|30
1757411400000|2025-09-09 09:50:00|5161.8|5155.8|5155.4|5149.4|5161.8|5155.8|5150.4|5144.4|36
1757411700000|2025-09-09 09:55:00|5154.9|5148.9|5158.4|5152.4|5159.4|5153.4|5154.8|5148.8|22
1757412000000|2025-09-09 10:00:00|5158.3|5152.3|5160.3|5154.3|5160.3|5154.3|5156.4|5150.4|27
1757412300000|2025-09-09 10:05:00|5160.4|5154.4|5160.2|5154.2|5161.3|5155.3|5157.4|5151.4|21
1757412600000|2025-09-09 10:10:00|5160.7|5154.7|5162.4|5156.4|5162.4|5156.4|5160.2|5154.2|18
1757412900000|2025-09-09 10:15:00|5162.3|5156.3|5162.8|5156.8|5164.4|5158.4|5161.4|5155.4|39
1757413200000|2025-09-09 10:20:00|5163|5157|5160.4|5154.4|5163|5157|5159.4|5153.4|4
1757413500000|2025-09-09 10:25:00|5160.8|5154.8|5159.8|5153.8|5161.4|5155.4|5159.4|5153.4|1
1757413800000|2025-09-09 10:30:00|5159.9|5153.9|5160.8|5154.8|5160.9|5154.9|5159.4|5153.4|26
1757414100000|2025-09-09 10:35:00|5160.9|5154.9|5161.4|5155.4|5163.4|5157.4|5160.8|5154.8|3
1757414400000|2025-09-09 10:40:00|5160.4|5154.4|5158.4|5152.4|5161.4|5155.4|5157.8|5151.8|14
1757414700000|2025-09-09 10:45:00|5157.8|5151.8|5157.3|5151.3|5157.8|5151.8|5155.8|5149.8|4
1757415000000|2025-09-09 10:50:00|5157.4|5151.4|5152.3|5146.3|5160.3|5154.3|5150.9|5144.9|60
1757415300000|2025-09-09 10:55:00|5153.2|5147.2|5153.4|5147.4|5155.3|5149.3|5152.8|5146.8|39
1757415600000|2025-09-09 11:00:00|5153.3|5147.3|5152.8|5146.8|5157.8|5151.8|5147.9|5141.9|221
1757415900000|2025-09-09 11:05:00|5151.3|5145.3|5152.8|5146.8|5155.3|5149.3|5147.6|5141.6|553
1757416200000|2025-09-09 11:10:00|5153|5147|5153.3|5147.3|5156.4|5150.4|5150.8|5144.8|32
1757416500000|2025-09-09 11:15:00|5153.8|5147.8|5159.3|5153.3|5159.3|5153.3|5153.8|5147.8|37
1757416800000|2025-09-09 11:20:00|5158.8|5152.8|5160.3|5154.3|5161.3|5155.3|5158.3|5152.3|35
1757417100000|2025-09-09 11:25:00|5159.9|5153.9|5156.8|5150.8|5163.3|5157.3|5154.8|5148.8|112
1757417400000|2025-09-09 11:30:00|5157.3|5151.3|5154.3|5148.3|5161.3|5155.3|5152.8|5146.8|71
1757417700000|2025-09-09 11:35:00|5153.8|5147.8|5155.9|5149.9|5157.4|5151.4|5153.8|5147.8|41
1757418000000|2025-09-09 11:40:00|5156.9|5150.9|5162.3|5156.3|5163.9|5157.9|5156.9|5150.9|58
1757418300000|2025-09-09 11:45:00|5162.4|5156.4|5166.9|5160.9|5166.9|5160.9|5162.3|5156.3|72
1757418600000|2025-09-09 11:50:00|5166.8|5160.8|5167.9|5161.9|5169.3|5163.3|5164.8|5158.8|59
1757418900000|2025-09-09 11:55:00|5166.9|5160.9|5165.8|5159.8|5167.3|5161.3|5163.3|5157.3|88
1757419200000|2025-09-09 12:00:00|5165.9|5159.9|5157.4|5151.4|5167.9|5161.9|5156.9|5150.9|130
1757419500000|2025-09-09 12:05:00|5157.3|5151.3|5155.3|5149.3|5157.4|5151.4|5147.9|5141.9|189
1757419800000|2025-09-09 12:10:00|5154.9|5148.9|5137.4|5131.4|5156.9|5150.9|5137.4|5131.4|309
1757420100000|2025-09-09 12:15:00|5137.9|5131.9|5133.5|5127.5|5139.7|5133.7|5132.4|5126.4|429
1757420400000|2025-09-09 12:20:00|5133.4|5127.4|5128|5122|5133.4|5127.4|5127|5121|416
1757420700000|2025-09-09 12:25:00|5128.2|5122.2|5131|5125|5132.9|5126.9|5128|5122|187
1757421000000|2025-09-09 12:30:00|5132.4|5126.4|5133|5127|5135|5129|5131.4|5125.4|173
1757421300000|2025-09-09 12:35:00|5132.6|5126.6|5130.4|5124.4|5135.4|5129.4|5128|5122|118
1757421600000|2025-09-09 12:40:00|5130|5124|5133.9|5127.9|5135.9|5129.9|5130|5124|83
1757424600000|2025-09-09 13:30:00|5104.6|5098.6|5140|5134|5144.4|5138.4|5102.6|5096.6|2414
1757424900000|2025-09-09 13:35:00|5140.8|5134.8|5139.9|5133.9|5154.9|5148.9|5137.8|5131.8|934
1757425200000|2025-09-09 13:40:00|5141.9|5135.9|5127.4|5121.4|5141.9|5135.9|5124|5118|651
1757425500000|2025-09-09 13:45:00|5128.3|5122.3|5136.9|5130.9|5136.9|5130.9|5123.9|5117.9|349
1757425800000|2025-09-09 13:50:00|5137.9|5131.9|5132.9|5126.9|5142.9|5136.9|5131.9|5125.9|818
1757426100000|2025-09-09 13:55:00|5133.9|5127.9|5126.9|5120.9|5136.9|5130.9|5126.9|5120.9|303
1757426400000|2025-09-09 14:00:00|5127.7|5121.7|5128.9|5122.9|5136.9|5130.9|5123.9|5117.9|686
1757426700000|2025-09-09 14:05:00|5129.7|5123.7|5125.8|5119.8|5130|5124|5119.9|5113.9|524
1757427000000|2025-09-09 14:10:00|5124.9|5118.9|5116.9|5110.9|5125|5119|5114.5|5108.5|1340
1757427300000|2025-09-09 14:15:00|5119.1|5113.1|5118.4|5112.4|5119.5|5113.5|5110.5|5104.5|317
1757427600000|2025-09-09 14:20:00|5118.5|5112.5|5111.1|5105.1|5119.3|5113.3|5111.1|5105.1|275
1757427900000|2025-09-09 14:25:00|5111.9|5105.9|5113.9|5107.9|5117.8|5111.8|5103|5097|934
1757428200000|2025-09-09 14:30:00|5111.9|5105.9|5109.9|5103.9|5119.9|5113.9|5107.5|5101.5|906
1757428500000|2025-09-09 14:35:00|5108.9|5102.9|5109.1|5103.1|5114.9|5108.9|5106.1|5100.1|730
1757428800000|2025-09-09 14:40:00|5109.5|5103.5|5100.6|5094.6|5111.1|5105.1|5099|5093|1084
1757429100000|2025-09-09 14:45:00|5101|5095|5100.6|5094.6|5104.5|5098.5|5099.1|5093.1|374
1757429400000|2025-09-09 14:50:00|5100.1|5094.1|5107.5|5101.5|5109|5103|5095.1|5089.1|861
1757429700000|2025-09-09 14:55:00|5108|5102|5105.6|5099.6|5110.1|5104.1|5102.1|5096.1|242
1757430000000|2025-09-09 15:00:00|5106|5100|5112.9|5106.9|5119.9|5113.9|5105.6|5099.6|483
1757430300000|2025-09-09 15:05:00|5113.3|5107.3|5111.3|5105.3|5114.9|5108.9|5106.9|5100.9|273
1757430600000|2025-09-09 15:10:00|5110.9|5104.9|5113.9|5107.9|5118.9|5112.9|5106.9|5100.9|837
1757430900000|2025-09-09 15:15:00|5114.9|5108.9|5110.9|5104.9|5115.3|5109.3|5108.9|5102.9|299
1757431200000|2025-09-09 15:20:00|5111.4|5105.4|5091.9|5085.9|5111.8|5105.8|5091.5|5085.5|906
1757431500000|2025-09-09 15:25:00|5091.1|5085.1|5091.5|5085.5|5095.9|5089.9|5091|5085|329
1757431800000|2025-09-09 15:30:00|5091.9|5085.9|5096.9|5090.9|5100.7|5094.7|5086.6|5080.6|773
1757432100000|2025-09-09 15:35:00|5097|5091|5096.9|5090.9|5099.9|5093.9|5095.9|5089.9|190
1757432400000|2025-09-09 15:40:00|5096.5|5090.5|5092.9|5086.9|5096.9|5090.9|5092|5086|336
1757432700000|2025-09-09 15:45:00|5092.1|5086.1|5090|5084|5092.1|5086.1|5088|5082|281
1757433000000|2025-09-09 15:50:00|5090.2|5084.2|5087.1|5081.1|5091.5|5085.5|5085|5079|1609
1757433300000|2025-09-09 15:55:00|5086.7|5080.7|5089.4|5083.4|5092.8|5086.8|5084.2|5078.2|559
1757433600000|2025-09-09 16:00:00|5088.9|5082.9|5088.9|5082.9|5091.9|5085.9|5088|5082|460
1757433900000|2025-09-09 16:05:00|5089|5083|5084.9|5078.9|5089.9|5083.9|5084|5078|384
1757434200000|2025-09-09 16:10:00|5085.9|5079.9|5084.9|5078.9|5087.9|5081.9|5084|5078|165
1757434500000|2025-09-09 16:15:00|5084.4|5078.4|5084|5078|5086|5080|5083|5077|441
1757434800000|2025-09-09 16:20:00|5083.9|5077.9|5087.4|5081.4|5089.3|5083.3|5083.9|5077.9|289
1757435100000|2025-09-09 16:25:00|5087|5081|5086.9|5080.9|5088.8|5082.8|5085|5079|225
1757435400000|2025-09-09 16:30:00|5086.5|5080.5|5083.5|5077.5|5086.5|5080.5|5082|5076|208
1757435700000|2025-09-09 16:35:00|5082.9|5076.9|5078.9|5072.9|5082.9|5076.9|5075|5069|552
1757436000000|2025-09-09 16:40:00|5078|5072|5080|5074|5082.4|5076.4|5076.9|5070.9|315
1757436300000|2025-09-09 16:45:00|5079.9|5073.9|5079.4|5073.4|5085.4|5079.4|5079.4|5073.4|367
1757436600000|2025-09-09 16:50:00|5078.9|5072.9|5077.9|5071.9|5079.9|5073.9|5076|5070|834
1757436900000|2025-09-09 16:55:00|5078.9|5072.9|5081.5|5075.5|5081.5|5075.5|5075.9|5069.9|355
1757437200000|2025-09-09 17:00:00|5081.9|5075.9|5075.9|5069.9|5083.9|5077.9|5075.9|5069.9|300
1757437500000|2025-09-09 17:05:00|5076|5070|5076|5070|5078.4|5072.4|5069.9|5063.9|514
1757437800000|2025-09-09 17:10:00|5075.9|5069.9|5075.9|5069.9|5081.9|5075.9|5073.9|5067.9|531
1757438100000|2025-09-09 17:15:00|5075.5|5069.5|5070.9|5064.9|5075.9|5069.9|5070.9|5064.9|649
1757438400000|2025-09-09 17:20:00|5070.5|5064.5|5072.9|5066.9|5075.8|5069.8|5070.5|5064.5|578
1757438700000|2025-09-09 17:25:00|5072.1|5066.1|5066.9|5060.9|5072.1|5066.1|5066.1|5060.1|514
1757439000000|2025-09-09 17:30:00|5066.5|5060.5|5068.9|5062.9|5072.9|5066.9|5066.1|5060.1|326
1757439300000|2025-09-09 17:35:00|5068|5062|5068|5062|5069.9|5063.9|5066.9|5060.9|523
1757439600000|2025-09-09 17:40:00|5067.9|5061.9|5063.9|5057.9|5069.9|5063.9|5063.9|5057.9|441
1757439900000|2025-09-09 17:45:00|5064|5058|5062|5056|5067|5061|5062|5056|884
1757440200000|2025-09-09 17:50:00|5062.2|5056.2|5063.1|5057.1|5067|5061|5062|5056|1498
1757440500000|2025-09-09 17:55:00|5064|5058|5063|5057|5065|5059|5060.1|5054.1|1845
1757440800000|2025-09-09 18:00:00|5062.6|5056.6|5056.1|5050.1|5063|5057|5055.2|5049.2|2291
1757441100000|2025-09-09 18:05:00|5057|5051|5056|5050|5059.1|5053.1|5053.1|5047.1|1187
1757441400000|2025-09-09 18:10:00|5055.6|5049.6|5057.5|5051.5|5058|5052|5052|5046|2880
1757441700000|2025-09-09 18:15:00|5057|5051|5047.5|5041.5|5057|5051|5046|5040|1773
1757462400000|2025-09-10 00:00:00|5067.5|5061.5|5060.5|5054.5|5067.5|5061.5|5059.3|5053.3|211
1757462700000|2025-09-10 00:05:00|5059.5|5053.5|5050|5044|5059.5|5053.5|5049|5043|58
1757463000000|2025-09-10 00:10:00|5050.5|5044.5|5050.5|5044.5|5052.5|5046.5|5048.6|5042.6|49
1757463300000|2025-09-10 00:15:00|5051|5045|5052.5|5046.5|5054|5048|5050.6|5044.6|40
1757463600000|2025-09-10 00:20:00|5052.6|5046.6|5051.5|5045.5|5054|5048|5051.5|5045.5|12
1757463900000|2025-09-10 00:25:00|5051.6|5045.6|5052|5046|5052|5046|5051.5|5045.5|7
1757464200000|2025-09-10 00:30:00|5053|5047|5049|5043|5053|5047|5048.5|5042.5|51
1757464500000|2025-09-10 00:35:00|5049.5|5043.5|5050|5044|5050|5044|5049|5043|15
1757464800000|2025-09-10 00:40:00|5049.6|5043.6|5048.6|5042.6|5050.6|5044.6|5048.1|5042.1|31
1757465100000|2025-09-10 00:45:00|5048.2|5042.2|5052.6|5046.6|5052.6|5046.6|5048.2|5042.2|31
1757465400000|2025-09-10 00:50:00|5053.1|5047.1|5053.1|5047.1|5054.1|5048.1|5053.1|5047.1|17
1757465700000|2025-09-10 00:55:00|5053.6|5047.6|5055.1|5049.1|5055.1|5049.1|5053.1|5047.1|9
1757466000000|2025-09-10 01:00:00|5054.1|5048.1|5053.5|5047.5|5055.1|5049.1|5050.6|5044.6|60
1757466300000|2025-09-10 01:05:00|5052.6|5046.6|5051.5|5045.5|5052.6|5046.6|5050.6|5044.6|15
1757466600000|2025-09-10 01:10:00|5051.9|5045.9|5052.1|5046.1|5052.6|5046.6|5049.5|5043.5|10
1757466900000|2025-09-10 01:15:00|5051.6|5045.6|5052.5|5046.5|5054.1|5048.1|5051.1|5045.1|69
1757467200000|2025-09-10 01:20:00|5052.1|5046.1|5049.6|5043.6|5052.1|5046.1|5049.6|5043.6|8
1757467500000|2025-09-10 01:25:00|5049.1|5043.1|5042.1|5036.1|5049.1|5043.1|5041.6|5035.6|89
1757467800000|2025-09-10 01:30:00|5041.6|5035.6|5039.6|5033.6|5043.1|5037.1|5036.6|5030.6|129
1757468100000|2025-09-10 01:35:00|5039.9|5033.9|5047.5|5041.5|5047.6|5041.6|5039.5|5033.5|41
1757468400000|2025-09-10 01:40:00|5047.6|5041.6|5044.1|5038.1|5047.6|5041.6|5042.6|5036.6|17
1757468700000|2025-09-10 01:45:00|5044.6|5038.6|5045.7|5039.7|5046.5|5040.5|5044.1|5038.1|5
1757469000000|2025-09-10 01:50:00|5046.5|5040.5|5046.7|5040.7|5049.1|5043.1|5046.2|5040.2|16
1757469300000|2025-09-10 01:55:00|5046.5|5040.5|5049.1|5043.1|5053.1|5047.1|5045.7|5039.7|120
1757469600000|2025-09-10 02:00:00|5048.7|5042.7|5048.6|5042.6|5048.7|5042.7|5045.5|5039.5|17
1757469900000|2025-09-10 02:05:00|5048.2|5042.2|5049.1|5043.1|5050.5|5044.5|5047.1|5041.1|24
1757470200000|2025-09-10 02:10:00|5049.2|5043.2|5048.1|5042.1|5050.1|5044.1|5046.7|5040.7|26
1757470500000|2025-09-10 02:15:00|5047.7|5041.7|5047.6|5041.6|5047.7|5041.7|5047.1|5041.1|17
1757470800000|2025-09-10 02:20:00|5047.1|5041.1|5049.1|5043.1|5049.5|5043.5|5047.1|5041.1|6
1757471100000|2025-09-10 02:25:00|5049.5|5043.5|5047.5|5041.5|5049.6|5043.6|5047.5|5041.5|15
1757471400000|2025-09-10 02:30:00|5048.1|5042.1|5051.1|5045.1|5051.6|5045.6|5046.1|5040.1|20
1757471700000|2025-09-10 02:35:00|5051.5|5045.5|5048.1|5042.1|5051.6|5045.6|5047.6|5041.6|13
1757472000000|2025-09-10 02:40:00|5048.2|5042.2|5046.7|5040.7|5052.1|5046.1|5046.7|5040.7|53
1757472300000|2025-09-10 02:45:00|5047.2|5041.2|5047.7|5041.7|5049.1|5043.1|5047.1|5041.1|1
1757472600000|2025-09-10 02:50:00|5047.6|5041.6|5047.1|5041.1|5048.5|5042.5|5046.7|5040.7|5
1757472900000|2025-09-10 02:55:00|5047.6|5041.6|5046.1|5040.1|5048.1|5042.1|5045.7|5039.7|2
1757473200000|2025-09-10 03:00:00|5045.7|5039.7|5050.1|5044.1|5050.2|5044.2|5045.7|5039.7|12
1757473500000|2025-09-10 03:05:00|5049.7|5043.7|5050.7|5044.7|5051.5|5045.5|5049.1|5043.1|8
1757473800000|2025-09-10 03:10:00|5051.1|5045.1|5049.1|5043.1|5051.1|5045.1|5049.1|5043.1|7
1757474100000|2025-09-10 03:15:00|5050.1|5044.1|5052.1|5046.1|5052.2|5046.2|5049.7|5043.7|119
1757474400000|2025-09-10 03:20:00|5050.7|5044.7|5053.5|5047.5|5054.1|5048.1|5050.7|5044.7|40
1757474700000|2025-09-10 03:25:00|5053.6|5047.6|5052.1|5046.1|5055.1|5049.1|5052.1|5046.1|7
1757475000000|2025-09-10 03:30:00|5051.7|5045.7|5047.2|5041.2|5052.1|5046.1|5047.1|5041.1|12
1757475300000|2025-09-10 03:35:00|5047.1|5041.1|5046.7|5040.7|5047.7|5041.7|5046.5|5040.5|7
1757475600000|2025-09-10 03:40:00|5046.3|5040.3|5047.1|5041.1|5047.1|5041.1|5045.8|5039.8|32
1757475900000|2025-09-10 03:45:00|5045.6|5039.6|5044.7|5038.7|5046.1|5040.1|5044.1|5038.1|18
1757476200000|2025-09-10 03:50:00|5045.1|5039.1|5045.6|5039.6|5046.1|5040.1|5045.1|5039.1|33
1757476500000|2025-09-10 03:55:00|5045.7|5039.7|5048.1|5042.1|5048.1|5042.1|5045.6|5039.6|0
1757476800000|2025-09-10 04:00:00|5047.6|5041.6|5047.6|5041.6|5047.6|5041.6|5046.7|5040.7|2
1757477100000|2025-09-10 04:05:00|5047.7|5041.7|5044.2|5038.2|5047.7|5041.7|5044.2|5038.2|35
1757477400000|2025-09-10 04:10:00|5044.6|5038.6|5045.1|5039.1|5045.1|5039.1|5044.1|5038.1|6
1757477700000|2025-09-10 04:15:00|5045.2|5039.2|5045.7|5039.7|5046.7|5040.7|5045.1|5039.1|13
1757478000000|2025-09-10 04:20:00|5046.1|5040.1|5046.1|5040.1|5047.1|5041.1|5046.1|5040.1|4
1757478300000|2025-09-10 04:25:00|5045.7|5039.7|5046.2|5040.2|5047.1|5041.1|5045.7|5039.7|38
1757478600000|2025-09-10 04:30:00|5047|5041|5051.7|5045.7|5051.7|5045.7|5044.7|5038.7|205
1757478900000|2025-09-10 04:35:00|5051.6|5045.6|5052.7|5046.7|5053.1|5047.1|5050.7|5044.7|63
1757479200000|2025-09-10 04:40:00|5053.1|5047.1|5053.1|5047.1|5053.7|5047.7|5053.1|5047.1|14
1757479500000|2025-09-10 04:45:00|5052.1|5046.1|5053.2|5047.2|5053.2|5047.2|5052.1|5046.1|16
1757479800000|2025-09-10 04:50:00|5053.1|5047.1|5053|5047|5053.2|5047.2|5050.6|5044.6|16
1757480100000|2025-09-10 04:55:00|5053.1|5047.1|5053.1|5047.1|5054.5|5048.5|5052.6|5046.6|14
1757480400000|2025-09-10 05:00:00|5054|5048|5051.1|5045.1|5054.1|5048.1|5051|5045|38
1757480700000|2025-09-10 05:05:00|5051.5|5045.5|5053.1|5047.1|5053.1|5047.1|5051.1|5045.1|4
1757481000000|2025-09-10 05:10:00|5052.5|5046.5|5052.5|5046.5|5053.1|5047.1|5051.5|5045.5|5
1757481300000|2025-09-10 05:15:00|5052.6|5046.6|5051.5|5045.5|5052.6|5046.6|5051|5045|8
1757481600000|2025-09-10 05:20:00|5052|5046|5052.5|5046.5|5052.5|5046.5|5052|5046|2
1757481900000|2025-09-10 05:25:00|5052.1|5046.1|5052.5|5046.5|5052.5|5046.5|5052.1|5046.1|0
1757482200000|2025-09-10 05:30:00|5051.2|5045.2|5050.5|5044.5|5054|5048|5050.5|5044.5|63
1757482500000|2025-09-10 05:35:00|5049.5|5043.5|5049.5|5043.5|5050.5|5044.5|5049.1|5043.1|4
1757482800000|2025-09-10 05:40:00|5049.1|5043.1|5047.1|5041.1|5050.1|5044.1|5045.7|5039.7|8
1757483100000|2025-09-10 05:45:00|5047.6|5041.6|5048.1|5042.1|5048.1|5042.1|5046.7|5040.7|9
1757483400000|2025-09-10 05:50:00|5047.7|5041.7|5048.5|5042.5|5050.1|5044.1|5047.7|5041.7|10
1757483700000|2025-09-10 05:55:00|5048.6|5042.6|5047.1|5041.1|5048.6|5042.6|5047.1|5041.1|3
1757484000000|2025-09-10 06:00:00|5046.7|5040.7|5042.6|5036.6|5046.7|5040.7|5042.1|5036.1|67
1757484300000|2025-09-10 06:05:00|5042.7|5036.7|5040.7|5034.7|5043.7|5037.7|5040.1|5034.1|34
1757484600000|2025-09-10 06:10:00|5041.1|5035.1|5042.6|5036.6|5044.1|5038.1|5039.1|5033.1|62
1757484900000|2025-09-10 06:15:00|5042.1|5036.1|5043.1|5037.1|5043.6|5037.6|5040.1|5034.1|12
1757485200000|2025-09-10 06:20:00|5043.6|5037.6|5043.1|5037.1|5044.1|5038.1|5041.7|5035.7|10
1757485500000|2025-09-10 06:25:00|5043.7|5037.7|5043.6|5037.6|5044.1|5038.1|5042.1|5036.1|28
1757485800000|2025-09-10 06:30:00|5043.1|5037.1|5045.1|5039.1|5045.6|5039.6|5042.7|5036.7|20
1757486100000|2025-09-10 06:35:00|5045.6|5039.6|5041.7|5035.7|5046.1|5040.1|5041.7|5035.7|65
1757486400000|2025-09-10 06:40:00|5041.6|5035.6|5037.7|5031.7|5041.6|5035.6|5037.6|5031.6|35
1757486700000|2025-09-10 06:45:00|5038.1|5032.1|5038.1|5032.1|5042.1|5036.1|5038.1|5032.1|32
1757487000000|2025-09-10 06:50:00|5038|5032|5032.1|5026.1|5038.1|5032.1|5031.2|5025.2|396
1757487300000|2025-09-10 06:55:00|5031.7|5025.7|5029.6|5023.6|5032.1|5026.1|5028.2|5022.2|262
1757487600000|2025-09-10 07:00:00|5030.1|5024.1|5027.1|5021.1|5030.2|5024.2|5027.1|5021.1|28
1757487900000|2025-09-10 07:05:00|5026.1|5020.1|5022.3|5016.3|5026.6|5020.6|5022.2|5016.2|212
1757488200000|2025-09-10 07:10:00|5022.2|5016.2|5025.3|5019.3|5025.3|5019.3|5021.3|5015.3|150
1757488500000|2025-09-10 07:15:00|5026.3|5020.3|5027.3|5021.3|5027.7|5021.7|5026.2|5020.2|134
1757488800000|2025-09-10 07:20:00|5027.7|5021.7|5023.7|5017.7|5028.2|5022.2|5022.3|5016.3|91
1757489100000|2025-09-10 07:25:00|5024.2|5018.2|5020.3|5014.3|5025.2|5019.2|5019.4|5013.4|81
1757489400000|2025-09-10 07:30:00|5019.9|5013.9|5013.9|5007.9|5020.4|5014.4|5013.3|5007.3|80
1757489700000|2025-09-10 07:35:00|5014.3|5008.3|5011.9|5005.9|5014.3|5008.3|5011.3|5005.3|267
1757490000000|2025-09-10 07:40:00|5011.5|5005.5|5010.9|5004.9|5013.4|5007.4|5010.9|5004.9|136
1757490300000|2025-09-10 07:45:00|5011.3|5005.3|5016.3|5010.3|5016.4|5010.4|5011.3|5005.3|76
1757490600000|2025-09-10 07:50:00|5015.5|5009.5|5025.2|5019.2|5025.2|5019.2|5013.8|5007.8|93
1757490900000|2025-09-10 07:55:00|5025.3|5019.3|5031.7|5025.7|5033.2|5027.2|5025.3|5019.3|237
1757491200000|2025-09-10 08:00:00|5032.2|5026.2|5028.7|5022.7|5034.2|5028.2|5027.5|5021.5|159
1757491500000|2025-09-10 08:05:00|5029.2|5023.2|5030.2|5024.2|5031.2|5025.2|5028.2|5022.2|52
1757491800000|2025-09-10 08:10:00|5029.7|5023.7|5037.2|5031.2|5037.6|5031.6|5028.2|5022.2|100
1757492100000|2025-09-10 08:15:00|5037.1|5031.1|5040.1|5034.1|5040.1|5034.1|5034.2|5028.2|378
1757492400000|2025-09-10 08:20:00|5041.7|5035.7|5038.7|5032.7|5042.5|5036.5|5036.2|5030.2|126
1757492700000|2025-09-10 08:25:00|5038.6|5032.6|5038.2|5032.2|5040.8|5034.8|5037.8|5031.8|49
1757493000000|2025-09-10 08:30:00|5037.3|5031.3|5032.8|5026.8|5037.3|5031.3|5032.7|5026.7|9
1757493300000|2025-09-10 08:35:00|5033.2|5027.2|5029.2|5023.2|5033.2|5027.2|5027.8|5021.8|95
1757493600000|2025-09-10 08:40:00|5029.6|5023.6|5028.8|5022.8|5030.8|5024.8|5027.2|5021.2|72
1757493900000|2025-09-10 08:45:00|5029.2|5023.2|5032.3|5026.3|5032.3|5026.3|5028.3|5022.3|35
1757494200000|2025-09-10 08:50:00|5032.8|5026.8|5028.3|5022.3|5032.8|5026.8|5027.8|5021.8|75
1757494500000|2025-09-10 08:55:00|5028.7|5022.7|5026.7|5020.7|5029.2|5023.2|5026.3|5020.3|74
1757494800000|2025-09-10 09:00:00|5026.8|5020.8|5029.8|5023.8|5030.3|5024.3|5026.8|5020.8|56
1757495100000|2025-09-10 09:05:00|5029.3|5023.3|5036.2|5030.2|5037|5031|5029.3|5023.3|73
1757495400000|2025-09-10 09:10:00|5036.6|5030.6|5041.6|5035.6|5042.6|5036.6|5034.8|5028.8|116
1757495700000|2025-09-10 09:15:00|5040.7|5034.7|5040.6|5034.6|5044.1|5038.1|5039.2|5033.2|132
1757496000000|2025-09-10 09:20:00|5041.4|5035.4|5039.7|5033.7|5042.6|5036.6|5039.1|5033.1|91
1757496300000|2025-09-10 09:25:00|5039.3|5033.3|5033.2|5027.2|5039.3|5033.3|5032.3|5026.3|127
1757496600000|2025-09-10 09:30:00|5033.1|5027.1|5038.2|5032.2|5040.6|5034.6|5033.1|5027.1|21
1757496900000|2025-09-10 09:35:00|5038.6|5032.6|5038.8|5032.8|5039.6|5033.6|5036.8|5030.8|17
1757497200000|2025-09-10 09:40:00|5039.2|5033.2|5038.8|5032.8|5041.1|5035.1|5036.3|5030.3|62
1757497500000|2025-09-10 09:45:00|5039.2|5033.2|5037.6|5031.6|5039.3|5033.3|5036.6|5030.6|15
1757497800000|2025-09-10 09:50:00|5037.8|5031.8|5041.2|5035.2|5041.3|5035.3|5036.8|5030.8|50
1757498100000|2025-09-10 09:55:00|5043.2|5037.2|5040.2|5034.2|5045.2|5039.2|5039.8|5033.8|151
1757498400000|2025-09-10 10:00:00|5040.3|5034.3|5037.6|5031.6|5041.2|5035.2|5036.2|5030.2|45
1757498700000|2025-09-10 10:05:00|5038.2|5032.2|5044.2|5038.2|5046.2|5040.2|5038.2|5032.2|76
1757499000000|2025-09-10 10:10:00|5043.8|5037.8|5051.7|5045.7|5054.2|5048.2|5043.8|5037.8|193
1757499300000|2025-09-10 10:15:00|5051.8|5045.8|5049.7|5043.7|5055.2|5049.2|5047.2|5041.2|132
1757499600000|2025-09-10 10:20:00|5049.3|5043.3|5048.1|5042.1|5050.6|5044.6|5046.2|5040.2|34
1757499900000|2025-09-10 10:25:00|5047.1|5041.1|5047.2|5041.2|5052.6|5046.6|5046.6|5040.6|73
1757500200000|2025-09-10 10:30:00|5046.7|5040.7|5048.1|5042.1|5048.1|5042.1|5045.7|5039.7|32
1757500500000|2025-09-10 10:35:00|5048.2|5042.2|5047.1|5041.1|5049.1|5043.1|5045.2|5039.2|30
1757500800000|2025-09-10 10:40:00|5047.2|5041.2|5049.2|5043.2|5049.6|5043.6|5047.2|5041.2|35
1757501100000|2025-09-10 10:45:00|5050.2|5044.2|5052.6|5046.6|5053.1|5047.1|5050.2|5044.2|42
1757501400000|2025-09-10 10:50:00|5053|5047|5055.2|5049.2|5055.2|5049.2|5051.7|5045.7|55
1757501700000|2025-09-10 10:55:00|5055.3|5049.3|5054.1|5048.1|5055.3|5049.3|5052.2|5046.2|46
1757502000000|2025-09-10 11:00:00|5053.7|5047.7|5054.1|5048.1|5054.1|5048.1|5052.6|5046.6|83
1757502300000|2025-09-10 11:05:00|5053.6|5047.6|5057.2|5051.2|5058.1|5052.1|5053.6|5047.6|78
1757502600000|2025-09-10 11:10:00|5057.6|5051.6|5056.2|5050.2|5057.6|5051.6|5055.2|5049.2|35
1757502900000|2025-09-10 11:15:00|5056.1|5050.1|5054.2|5048.2|5056.1|5050.1|5052.6|5046.6|86
1757503200000|2025-09-10 11:20:00|5053.2|5047.2|5057.2|5051.2|5057.2|5051.2|5053.2|5047.2|76
1757503500000|2025-09-10 11:25:00|5056.2|5050.2|5050.6|5044.6|5056.6|5050.6|5050.2|5044.2|122
1757503800000|2025-09-10 11:30:00|5050.2|5044.2|5050.8|5044.8|5054|5048|5050.1|5044.1|77
1757504100000|2025-09-10 11:35:00|5050.7|5044.7|5049.6|5043.6|5052.1|5046.1|5048.2|5042.2|103
1757504400000|2025-09-10 11:40:00|5050.2|5044.2|5053.2|5047.2|5053.2|5047.2|5050.2|5044.2|42
1757504700000|2025-09-10 11:45:00|5054.2|5048.2|5054.2|5048.2|5054.6|5048.6|5053.2|5047.2|73
1757505000000|2025-09-10 11:50:00|5054.6|5048.6|5050.7|5044.7|5055.1|5049.1|5050.3|5044.3|48
1757505300000|2025-09-10 11:55:00|5050.6|5044.6|5052.6|5046.6|5053.6|5047.6|5049.2|5043.2|78
1757505600000|2025-09-10 12:00:00|5052.2|5046.2|5060.2|5054.2|5060.2|5054.2|5052.2|5046.2|94
1757505900000|2025-09-10 12:05:00|5060.1|5054.1|5061.3|5055.3|5063.3|5057.3|5059.2|5053.2|183
1757506200000|2025-09-10 12:10:00|5060.4|5054.4|5061.7|5055.7|5063.2|5057.2|5058.7|5052.7|126
1757506500000|2025-09-10 12:15:00|5061.8|5055.8|5064.2|5058.2|5065.2|5059.2|5061.2|5055.2|130
1757506800000|2025-09-10 12:20:00|5064.4|5058.4|5065.2|5059.2|5067.2|5061.2|5061.8|5055.8|130
1757507100000|2025-09-10 12:25:00|5064.2|5058.2|5065.6|5059.6|5065.6|5059.6|5061.6|5055.6|96
1757507400000|2025-09-10 12:30:00|5066.6|5060.6|5074.1|5068.1|5075.1|5069.1|5066.6|5060.6|272
1757507700000|2025-09-10 12:35:00|5072.6|5066.6|5070.6|5064.6|5074.6|5068.6|5069.1|5063.1|155
1757508000000|2025-09-10 12:40:00|5072.7|5066.7|5070|5064|5076.1|5070.1|5069.1|5063.1|235
1757511000000|2025-09-10 13:30:00|5061.6|5055.6|5078.1|5072.1|5081.1|5075.1|5057.9|5051.9|2195
1757511300000|2025-09-10 13:35:00|5078.2|5072.2|5063.1|5057.1|5081.2|5075.2|5061.1|5055.1|988
1757511600000|2025-09-10 13:40:00|5062.2|5056.2|5040.7|5034.7|5062.2|5056.2|5038.2|5032.2|1448
1757511900000|2025-09-10 13:45:00|5041.1|5035.1|5067.1|5061.1|5069.2|5063.2|5036.3|5030.3|929
1757512200000|2025-09-10 13:50:00|5065.8|5059.8|5065.1|5059.1|5070.1|5064.1|5061.1|5055.1|611
1757512500000|2025-09-10 13:55:00|5066.1|5060.1|5072.2|5066.2|5073.2|5067.2|5066.1|5060.1|487
1757512800000|2025-09-10 14:00:00|5072.7|5066.7|5076.1|5070.1|5077.1|5071.1|5068.1|5062.1|776
1757513100000|2025-09-10 14:05:00|5076.2|5070.2|5068.1|5062.1|5080.1|5074.1|5066.1|5060.1|589
1757513400000|2025-09-10 14:10:00|5070.1|5064.1|5068.1|5062.1|5074.2|5068.2|5068|5062|210
1757513700000|2025-09-10 14:15:00|5068.2|5062.2|5070.1|5064.1|5071.1|5065.1|5066.1|5060.1|370
1757514000000|2025-09-10 14:20:00|5070.2|5064.2|5071.1|5065.1|5073.2|5067.2|5067.1|5061.1|258
1757514300000|2025-09-10 14:25:00|5070.2|5064.2|5070.1|5064.1|5076.1|5070.1|5069.1|5063.1|231
1757514600000|2025-09-10 14:30:00|5070.5|5064.5|5062.1|5056.1|5070.5|5064.5|5052|5046|741
1757514900000|2025-09-10 14:35:00|5061.1|5055.1|5060.1|5054.1|5064.1|5058.1|5056|5050|324
1757515200000|2025-09-10 14:40:00|5059.2|5053.2|5059.1|5053.1|5062|5056|5055.1|5049.1|449
1757515500000|2025-09-10 14:45:00|5059.2|5053.2|5059.7|5053.7|5065.2|5059.2|5059.1|5053.1|241
1757515800000|2025-09-10 14:50:00|5059.1|5053.1|5068.1|5062.1|5071.1|5065.1|5059.1|5053.1|475
1757516100000|2025-09-10 14:55:00|5068.3|5062.3|5070.2|5064.2|5074.1|5068.1|5067.6|5061.6|355
1757516400000|2025-09-10 15:00:00|5070.1|5064.1|5041.6|5035.6|5085.1|5079.1|5014.7|5008.7|3772
1757516700000|2025-09-10 15:05:00|5042.1|5036.1|5046.1|5040.1|5051.9|5045.9|5029.6|5023.6|1055
1757517000000|2025-09-10 15:10:00|5043.7|5037.7|5035.1|5029.1|5044.1|5038.1|5032.3|5026.3|582
1757517300000|2025-09-10 15:15:00|5034.1|5028.1|5045.1|5039.1|5048.1|5042.1|5029.7|5023.7|670
1757517600000|2025-09-10 15:20:00|5045.2|5039.2|5050.1|5044.1|5050.7|5044.7|5042.1|5036.1|411
1757517900000|2025-09-10 15:25:00|5050.5|5044.5|5057.1|5051.1|5058.2|5052.2|5050.1|5044.1|617
1757518200000|2025-09-10 15:30:00|5057.9|5051.9|5055.7|5049.7|5067.1|5061.1|5055.1|5049.1|742
1757518500000|2025-09-10 15:35:00|5055.5|5049.5|5053.1|5047.1|5057.5|5051.5|5050|5044|465
1757518800000|2025-09-10 15:40:00|5053.3|5047.3|5058.1|5052.1|5058.7|5052.7|5051.3|5045.3|386
1757519100000|2025-09-10 15:45:00|5058.2|5052.2|5080.1|5074.1|5080.1|5074.1|5058.1|5052.1|1075
1757519400000|2025-09-10 15:50:00|5080.9|5074.9|5081.9|5075.9|5083.6|5077.6|5074.5|5068.5|1450
1757519700000|2025-09-10 15:55:00|5082.9|5076.9|5099.9|5093.9|5100.9|5094.9|5082.9|5076.9|944
1757520000000|2025-09-10 16:00:00|5099.5|5093.5|5098.4|5092.4|5106.9|5100.9|5096.9|5090.9|785
1757520300000|2025-09-10 16:05:00|5098.9|5092.9|5090.9|5084.9|5098.9|5092.9|5084.9|5078.9|676
1757520600000|2025-09-10 16:10:00|5091.5|5085.5|5082.9|5076.9|5091.5|5085.5|5081|5075|582
1757520900000|2025-09-10 16:15:00|5083.9|5077.9|5089.9|5083.9|5094.9|5088.9|5079.9|5073.9|535
1757521200000|2025-09-10 16:20:00|5089.1|5083.1|5088.4|5082.4|5095.9|5089.9|5086.9|5080.9|444
1757521500000|2025-09-10 16:25:00|5088.9|5082.9|5085.9|5079.9|5090.8|5084.8|5084.9|5078.9|371
1757521800000|2025-09-10 16:30:00|5086.4|5080.4|5093.4|5087.4|5094.5|5088.5|5083.9|5077.9|431
1757522100000|2025-09-10 16:35:00|5093.9|5087.9|5092.9|5086.9|5097.9|5091.9|5090.9|5084.9|414
1757522400000|2025-09-10 16:40:00|5091.9|5085.9|5091|5085|5092.8|5086.8|5087|5081|350
1757522700000|2025-09-10 16:45:00|5090|5084|5089|5083|5093|5087|5088|5082|479
1757523000000|2025-09-10 16:50:00|5088.5|5082.5|5087|5081|5090|5084|5084.1|5078.1|257
1757523300000|2025-09-10 16:55:00|5087.4|5081.4|5088.4|5082.4|5091|5085|5086|5080|278
1757523600000|2025-09-10 17:00:00|5088|5082|5083.9|5077.9|5088.4|5082.4|5083.9|5077.9|158
1757523900000|2025-09-10 17:05:00|5084|5078|5082|5076|5084|5078|5079.8|5073.8|324
1757524200000|2025-09-10 17:10:00|5081.5|5075.5|5082|5076|5083|5077|5079.5|5073.5|190
1757524500000|2025-09-10 17:15:00|5081.5|5075.5|5084|5078|5084|5078|5081|5075|207
1757524800000|2025-09-10 17:20:00|5083.5|5077.5|5083.9|5077.9|5088|5082|5083|5077|508
1757525100000|2025-09-10 17:25:00|5085|5079|5090.9|5084.9|5090.9|5084.9|5085|5079|480
1757525400000|2025-09-10 17:30:00|5091.5|5085.5|5092|5086|5094.9|5088.9|5090.9|5084.9|333
1757525700000|2025-09-10 17:35:00|5091.9|5085.9|5096|5090|5100.4|5094.4|5091|5085|588
1757526000000|2025-09-10 17:40:00|5097|5091|5100|5094|5100|5094|5097|5091|270
1757526300000|2025-09-10 17:45:00|5101|5095|5100.1|5094.1|5104.1|5098.1|5098.6|5092.6|657
1757526600000|2025-09-10 17:50:00|5100|5094|5095.5|5089.5|5100|5094|5095|5089|394
1757526900000|2025-09-10 17:55:00|5097|5091|5100|5094|5101|5095|5096.6|5090.6|347
1757527200000|2025-09-10 18:00:00|5099.1|5093.1|5107.5|5101.5|5107.5|5101.5|5097.6|5091.6|881
1757527500000|2025-09-10 18:05:00|5107.1|5101.1|5093.9|5087.9|5107.1|5101.1|5087.1|5081.1|1316
1757527800000|2025-09-10 18:10:00|5094|5088|5110.5|5104.5|5112.9|5106.9|5089|5083|2614
1757528100000|2025-09-10 18:15:00|5110.1|5104.1|5105.5|5099.5|5111.5|5105.5|5103|5097|899
1757548800000|2025-09-11 00:00:00|5114|5108|5110|5104|5116|5110|5110|5104|429
1757549100000|2025-09-11 00:05:00|5110.1|5104.1|5113.6|5107.6|5113.6|5107.6|5110|5104|86
1757549400000|2025-09-11 00:10:00|5113.1|5107.1|5111.1|5105.1|5114.1|5108.1|5110.6|5104.6|15
1757549700000|2025-09-11 00:15:00|5110.6|5104.6|5111.1|5105.1|5112.6|5106.6|5110.1|5104.1|93
1757550000000|2025-09-11 00:20:00|5110.9|5104.9|5110.5|5104.5|5111|5105|5110|5104|89
1757550300000|2025-09-11 00:25:00|5110.1|5104.1|5110|5104|5110.5|5104.5|5110|5104|58
1757550600000|2025-09-11 00:30:00|5110.8|5104.8|5113.5|5107.5|5114.1|5108.1|5110.8|5104.8|31
1757550900000|2025-09-11 00:35:00|5113.1|5107.1|5114|5108|5116.5|5110.5|5112.5|5106.5|22
1757551200000|2025-09-11 00:40:00|5114.1|5108.1|5115.5|5109.5|5115.5|5109.5|5114|5108|12
1757551500000|2025-09-11 00:45:00|5115.1|5109.1|5118.1|5112.1|5122.1|5116.1|5114|5108|106
1757551800000|2025-09-11 00:50:00|5118.2|5112.2|5119.1|5113.1|5120.5|5114.5|5118.2|5112.2|17
1757552100000|2025-09-11 00:55:00|5118.7|5112.7|5122.1|5116.1|5122.6|5116.6|5118.1|5112.1|145
1757552400000|2025-09-11 01:00:00|5122.5|5116.5|5123.7|5117.7|5125.1|5119.1|5119.7|5113.7|43
1757552700000|2025-09-11 01:05:00|5124.1|5118.1|5120.1|5114.1|5125.5|5119.5|5120.1|5114.1|23
1757553000000|2025-09-11 01:10:00|5119.2|5113.2|5116.7|5110.7|5122.5|5116.5|5116.6|5110.6|80
1757553300000|2025-09-11 01:15:00|5117.1|5111.1|5115.5|5109.5|5117.5|5111.5|5115|5109|11
1757553600000|2025-09-11 01:20:00|5115.1|5109.1|5112.1|5106.1|5116.1|5110.1|5111.6|5105.6|41
1757553900000|2025-09-11 01:25:00|5112.5|5106.5|5111.7|5105.7|5112.5|5106.5|5110.5|5104.5|26
1757554200000|2025-09-11 01:30:00|5112.1|5106.1|5116.7|5110.7|5116.7|5110.7|5111.7|5105.7|31
1757554500000|2025-09-11 01:35:00|5116.6|5110.6|5114.7|5108.7|5117.1|5111.1|5114.2|5108.2|3
1757554800000|2025-09-11 01:40:00|5115.6|5109.6|5114.7|5108.7|5115.7|5109.7|5114.2|5108.2|4
1757555100000|2025-09-11 01:45:00|5116.1|5110.1|5114.7|5108.7|5116.1|5110.1|5114.7|5108.7|4
1757555400000|2025-09-11 01:50:00|5114.2|5108.2|5114.1|5108.1|5114.2|5108.2|5112.7|5106.7|3
1757555700000|2025-09-11 01:55:00|5113.7|5107.7|5115.1|5109.1|5115.1|5109.1|5112.7|5106.7|13
1757556000000|2025-09-11 02:00:00|5116.5|5110.5|5119.1|5113.1|5120.6|5114.6|5116.5|5110.5|55
1757556300000|2025-09-11 02:05:00|5118.7|5112.7|5117.1|5111.1|5118.7|5112.7|5116.1|5110.1|4
1757556600000|2025-09-11 02:10:00|5117.9|5111.9|5120.7|5114.7|5121.6|5115.6|5117.7|5111.7|27
1757556900000|2025-09-11 02:15:00|5121.1|5115.1|5118.7|5112.7|5121.1|5115.1|5118.7|5112.7|15
1757557200000|2025-09-11 02:20:00|5118.5|5112.5|5118.1|5112.1|5118.7|5112.7|5118.1|5112.1|5
1757557500000|2025-09-11 02:25:00|||||||||3
1757557800000|2025-09-11 02:30:00|5118.2|5112.2|5115.6|5109.6|5119.6|5113.6|5114.5|5108.5|62
1757558100000|2025-09-11 02:35:00|5115.7|5109.7|5117.1|5111.1|5117.2|5111.2|5115.1|5109.1|4
1757558400000|2025-09-11 02:40:00|5116.7|5110.7|5114.1|5108.1|5116.7|5110.7|5114.1|5108.1|3
1757558700000|2025-09-11 02:45:00|5113.7|5107.7|5111.7|5105.7|5113.7|5107.7|5110.7|5104.7|7
1757559000000|2025-09-11 02:50:00|5112.1|5106.1|5116.7|5110.7|5116.7|5110.7|5111.1|5105.1|22
1757559300000|2025-09-11 02:55:00|5117.5|5111.5|5122|5116|5122|5116|5117.1|5111.1|9
1757559600000|2025-09-11 03:00:00|5122.2|5116.2|5126.1|5120.1|5126.1|5120.1|5121.7|5115.7|44
1757559900000|2025-09-11 03:05:00|5126.3|5120.3|5128.5|5122.5|5131.9|5125.9|5126.3|5120.3|69
1757560200000|2025-09-11 03:10:00|5128.9|5122.9|5128.4|5122.4|5130.4|5124.4|5125|5119|39
1757560500000|2025-09-11 03:15:00|5127.5|5121.5|5128.3|5122.3|5129.3|5123.3|5126.9|5120.9|8
1757560800000|2025-09-11 03:20:00|5127.9|5121.9|5123|5117|5128.4|5122.4|5121.9|5115.9|96
1757561100000|2025-09-11 03:25:00|5123.8|5117.8|5123.3|5117.3|5126.5|5120.5|5122|5116|60
1757561400000|2025-09-11 03:30:00|5122.5|5116.5|5122.5|5116.5|5123|5117|5121.5|5115.5|3
1757561700000|2025-09-11 03:35:00|5123.3|5117.3|5122.5|5116.5|5123.5|5117.5|5121.5|5115.5|3
1757562000000|2025-09-11 03:40:00|5122.3|5116.3|5121.5|5115.5|5122.3|5116.3|5120.5|5114.5|7
1757562300000|2025-09-11 03:45:00|5121.3|5115.3|5120.5|5114.5|5121.5|5115.5|5118.9|5112.9|25
1757562600000|2025-09-11 03:50:00|5121.5|5115.5|5121.5|5115.5|5121.5|5115.5|5120.9|5114.9|4
1757562900000|2025-09-11 03:55:00|5121.9|5115.9|5122.9|5116.9|5123.9|5117.9|5121.9|5115.9|11
1757563200000|2025-09-11 04:00:00|5123.3|5117.3|5126.3|5120.3|5126.3|5120.3|5122.9|5116.9|8
1757563500000|2025-09-11 04:05:00|5126.5|5120.5|5127.5|5121.5|5127.5|5121.5|5126.5|5120.5|3
1757563800000|2025-09-11 04:10:00|5127.4|5121.4|5125.5|5119.5|5127.5|5121.5|5124.9|5118.9|11
1757564100000|2025-09-11 04:15:00|5125.9|5119.9|5125.5|5119.5|5126.5|5120.5|5124.5|5118.5|6
1757564400000|2025-09-11 04:20:00|5125.4|5119.4|5123.9|5117.9|5125.5|5119.5|5123.7|5117.7|7
1757564700000|2025-09-11 04:25:00|5123.5|5117.5|5123|5117|5123.9|5117.9|5122|5116|18
1757565000000|2025-09-11 04:30:00|5122.9|5116.9|5123.5|5117.5|5123.5|5117.5|5122|5116|8
1757565300000|2025-09-11 04:35:00|5122.5|5116.5|5122.5|5116.5|5123.5|5117.5|5122|5116|0
1757565600000|2025-09-11 04:40:00|5122.4|5116.4|5122.5|5116.5|5122.5|5116.5|5120.5|5114.5|9
1757565900000|2025-09-11 04:45:00|5122.9|5116.9|5124.4|5118.4|5125|5119|5122.9|5116.9|4
1757566200000|2025-09-11 04:50:00|5123.9|5117.9|5123.9|5117.9|5124.5|5118.5|5123.5|5117.5|4
1757566500000|2025-09-11 04:55:00|5124.4|5118.4|5121.5|5115.5|5124.4|5118.4|5121.5|5115.5|4
1757566800000|2025-09-11 05:00:00|5120.5|5114.5|5122|5116|5122|5116|5120.5|5114.5|5
1757567100000|2025-09-11 05:05:00|5123|5117|5123|5117|5124.5|5118.5|5123|5117|7
1757567400000|2025-09-11 05:10:00|5122.9|5116.9|5122|5116|5122.9|5116.9|5122|5116|2
1757567700000|2025-09-11 05:15:00|5122.1|5116.1|5124|5118|5124|5118|5122.1|5116.1|4
1757568000000|2025-09-11 05:20:00|5124.4|5118.4|5124|5118|5124.5|5118.5|5123.1|5117.1|3
1757568300000|2025-09-11 05:25:00|5123.5|5117.5|5124.5|5118.5|5125.5|5119.5|5123.5|5117.5|3
1757568600000|2025-09-11 05:30:00|5125|5119|5124.5|5118.5|5128|5122|5123.5|5117.5|37
1757568900000|2025-09-11 05:35:00|5124.4|5118.4|5128.5|5122.5|5128.5|5122.5|5123.5|5117.5|17
1757569200000|2025-09-11 05:40:00|5129|5123|5127.5|5121.5|5129|5123|5127|5121|4
1757569500000|2025-09-11 05:45:00|5127|5121|5127.5|5121.5|5128.5|5122.5|5127|5121|10
1757569800000|2025-09-11 05:50:00|5127.6|5121.6|5130.4|5124.4|5132|5126|5127.6|5121.6|75
1757570100000|2025-09-11 05:55:00|5130.5|5124.5|5134|5128|5134.1|5128.1|5130.1|5124.1|26
1757570400000|2025-09-11 06:00:00|5133.9|5127.9|5133.6|5127.6|5135|5129|5132.1|5126.1|48
1757570700000|2025-09-11 06:05:00|5134|5128|5140.6|5134.6|5141|5135|5134|5128|181
1757571000000|2025-09-11 06:10:00|5141|5135|5138.6|5132.6|5141|5135|5138.1|5132.1|7
1757571300000|2025-09-11 06:15:00|5139|5133|5140.1|5134.1|5140.1|5134.1|5137.2|5131.2|20
1757571600000|2025-09-11 06:20:00|5139.7|5133.7|5141.1|5135.1|5141.1|5135.1|5139.6|5133.6|3
1757571900000|2025-09-11 06:25:00|5141.2|5135.2|5143.1|5137.1|5144.1|5138.1|5141.1|5135.1|70
1757572200000|2025-09-11 06:30:00|5143.6|5137.6|5145.2|5139.2|5147|5141|5143.1|5137.1|117
1757572500000|2025-09-11 06:35:00|5145.7|5139.7|5141.7|5135.7|5148.2|5142.2|5141.2|5135.2|228
1757572800000|2025-09-11 06:40:00|5142.2|5136.2|5144.6|5138.6|5145.6|5139.6|5140.6|5134.6|38
1757573100000|2025-09-11 06:45:00|5144.2|5138.2|5145.6|5139.6|5145.7|5139.7|5144.1|5138.1|3
1757573400000|2025-09-11 06:50:00|5145.2|5139.2|5145.2|5139.2|5146.2|5140.2|5145.2|5139.2|9
1757573700000|2025-09-11 06:55:00|5144.7|5138.7|5144.7|5138.7|5145.1|5139.1|5141.7|5135.7|21
1757574000000|2025-09-11 07:00:00|5145.2|5139.2|5145.7|5139.7|5145.7|5139.7|5144.1|5138.1|15
1757574300000|2025-09-11 07:05:00|5146.2|5140.2|5146|5140|5147.1|5141.1|5144.1|5138.1|33
1757574600000|2025-09-11 07:10:00|5145.6|5139.6|5147.6|5141.6|5151.1|5145.1|5145|5139|138
1757574900000|2025-09-11 07:15:00|5147.2|5141.2|5145|5139|5147.6|5141.6|5145|5139|34
1757575200000|2025-09-11 07:20:00|5145.4|5139.4|5148|5142|5148.1|5142.1|5145.4|5139.4|14
1757575500000|2025-09-11 07:25:00|5148.1|5142.1|5147|5141|5148.1|5142.1|5146|5140|52
1757575800000|2025-09-11 07:30:00|5146.6|5140.6|5148|5142|5150|5144|5146.6|5140.6|70
1757576100000|2025-09-11 07:35:00|5147.6|5141.6|5149|5143|5149.6|5143.6|5147|5141|1
1757576400000|2025-09-11 07:40:00|5148.5|5142.5|5147.6|5141.6|5150|5144|5147.1|5141.1|90
1757576700000|2025-09-11 07:45:00|5147.2|5141.2|5148|5142|5148.2|5142.2|5147|5141|16
1757577000000|2025-09-11 07:50:00|5148.1|5142.1|5150|5144|5151.6|5145.6|5148.1|5142.1|110
1757577300000|2025-09-11 07:55:00|5149.6|5143.6|5147.6|5141.6|5150|5144|5146.2|5140.2|45
1757577600000|2025-09-11 08:00:00|5147.7|5141.7|5146.6|5140.6|5149.2|5143.2|5145.1|5139.1|159
1757577900000|2025-09-11 08:05:00|5147|5141|5144.6|5138.6|5147.6|5141.6|5144.1|5138.1|9
1757578200000|2025-09-11 08:10:00|5145.6|5139.6|5144.2|5138.2|5146.6|5140.6|5144.2|5138.2|14
1757578500000|2025-09-11 08:15:00|5143.5|5137.5|5137.8|5131.8|5143.5|5137.5|5137.7|5131.7|125
1757578800000|2025-09-11 08:20:00|5137.7|5131.7|5137.3|5131.3|5138.2|5132.2|5137.3|5131.3|32
1757579100000|2025-09-11 08:25:00|5137.4|5131.4|5138.2|5132.2|5139.3|5133.3|5137.3|5131.3|27
1757579400000|2025-09-11 08:30:00|5137.8|5131.8|5139.3|5133.3|5139.3|5133.3|5137.3|5131.3|46
1757579700000|2025-09-11 08:35:00|5139.2|5133.2|5140.8|5134.8|5141.8|5135.8|5136.3|5130.3|88
1757580000000|2025-09-11 08:40:00|5140.6|5134.6|5139.2|5133.2|5140.6|5134.6|5137.3|5131.3|70
1757580300000|2025-09-11 08:45:00|5139.3|5133.3|5138.8|5132.8|5139.8|5133.8|5137.3|5131.3|120
1757580600000|2025-09-11 08:50:00|5138.7|5132.7|5138.8|5132.8|5139.2|5133.2|5137.3|5131.3|66
1757580900000|2025-09-11 08:55:00|5138.3|5132.3|5138.2|5132.2|5140.8|5134.8|5137.8|5131.8|41
1757581200000|2025-09-11 09:00:00|5137.8|5131.8|5137.3|5131.3|5138.2|5132.2|5137.3|5131.3|19
1757581500000|2025-09-11 09:05:00|5138.2|5132.2|5140.8|5134.8|5141.2|5135.2|5137.8|5131.8|11
1757581800000|2025-09-11 09:10:00|5140.6|5134.6|5144.8|5138.8|5145.2|5139.2|5140.2|5134.2|88
1757582100000|2025-09-11 09:15:00|5144.2|5138.2|5146.2|5140.2|5146.2|5140.2|5143.8|5137.8|7
1757582400000|2025-09-11 09:20:00|5146.3|5140.3|5149.2|5143.2|5149.2|5143.2|5146.2|5140.2|116
1757582700000|2025-09-11 09:25:00|5149.6|5143.6|5145.2|5139.2|5149.7|5143.7|5145.2|5139.2|8
1757583000000|2025-09-11 09:30:00|5145.7|5139.7|5147.7|5141.7|5148.8|5142.8|5145.1|5139.1|113
1757583300000|2025-09-11 09:35:00|5147.8|5141.8|5148.2|5142.2|5148.8|5142.8|5146.2|5140.2|10
1757583600000|2025-09-11 09:40:00|5148.1|5142.1|5142.6|5136.6|5148.1|5142.1|5142.1|5136.1|61
1757583900000|2025-09-11 09:45:00|5142.2|5136.2|5143.2|5137.2|5144.2|5138.2|5142.2|5136.2|9
1757584200000|2025-09-11 09:50:00|5143.1|5137.1|5138.8|5132.8|5143.1|5137.1|5138.8|5132.8|17
1757584500000|2025-09-11 09:55:00|5139.2|5133.2|5140.3|5134.3|5142.6|5136.6|5138.8|5132.8|19
1757584800000|2025-09-11 10:00:00|5140.2|5134.2|5137.3|5131.3|5140.3|5134.3|5137.3|5131.3|26
1757585100000|2025-09-11 10:05:00|5137.7|5131.7|5138.2|5132.2|5138.3|5132.3|5137.3|5131.3|9
1757585400000|2025-09-11 10:10:00|5137.3|5131.3|5141.7|5135.7|5141.8|5135.8|5137.3|5131.3|124
1757585700000|2025-09-11 10:15:00|5141.2|5135.2|5140.7|5134.7|5142.2|5136.2|5140.2|5134.2|8
1757586000000|2025-09-11 10:20:00|5140.3|5134.3|5140.7|5134.7|5141.7|5135.7|5140.2|5134.2|30
1757586300000|2025-09-11 10:25:00|5141.2|5135.2|5142.2|5136.2|5142.3|5136.3|5141.2|5135.2|1
1757586600000|2025-09-11 10:30:00|5141.3|5135.3|5138.8|5132.8|5141.3|5135.3|5137.8|5131.8|15
1757586900000|2025-09-11 10:35:00|5139.2|5133.2|5133.8|5127.8|5139.2|5133.2|5132.6|5126.6|41
1757587200000|2025-09-11 10:40:00|5133.4|5127.4|5132.8|5126.8|5133.8|5127.8|5132.6|5126.6|20
1757587500000|2025-09-11 10:45:00|5134.2|5128.2|5136.2|5130.2|5137.2|5131.2|5134.2|5128.2|14
1757587800000|2025-09-11 10:50:00|5135.8|5129.8|5135.6|5129.6|5136.8|5130.8|5135.2|5129.2|9
1757588100000|2025-09-11 10:55:00|5133.8|5127.8|5134.7|5128.7|5134.8|5128.8|5132.6|5126.6|160
1757588400000|2025-09-11 11:00:00|5134.8|5128.8|5140.6|5134.6|5141.6|5135.6|5134.8|5128.8|34
1757588700000|2025-09-11 11:05:00|5140.7|5134.7|5140.6|5134.6|5141.6|5135.6|5138.8|5132.8|19
1757589000000|2025-09-11 11:10:00|5140.7|5134.7|5142.2|5136.2|5143.2|5137.2|5137.6|5131.6|23
1757589300000|2025-09-11 11:15:00|5142.6|5136.6|5145|5139|5145|5139|5141.3|5135.3|1066
1757589600000|2025-09-11 11:20:00|5145.1|5139.1|5145|5139|5146|5140|5142|5136|36
1757589900000|2025-09-11 11:25:00|5144.6|5138.6|5148|5142|5149|5143|5144|5138|41
1757590200000|2025-09-11 11:30:00|5146.6|5140.6|5145.1|5139.1|5148|5142|5144.6|5138.6|54
1757590500000|2025-09-11 11:35:00|5145|5139|5145.6|5139.6|5146|5140|5144|5138|9
1757590800000|2025-09-11 11:40:00|5145.5|5139.5|5145.1|5139.1|5145.6|5139.6|5144.1|5138.1|15
1757591100000|2025-09-11 11:45:00|5146|5140|5144.5|5138.5|5146.1|5140.1|5141|5135|236
1757591400000|2025-09-11 11:50:00|5144.6|5138.6|5145.5|5139.5|5146|5140|5142.2|5136.2|25
1757591700000|2025-09-11 11:55:00|5145|5139|5144|5138|5146|5140|5141.2|5135.2|80
1757592000000|2025-09-11 12:00:00|5144.5|5138.5|5134.6|5128.6|5144.5|5138.5|5134.6|5128.6|206
1757592300000|2025-09-11 12:05:00|5134.2|5128.2|5131.6|5125.6|5135.5|5129.5|5130|5124|108
1757592600000|2025-09-11 12:10:00|5132.5|5126.5|5133.6|5127.6|5137.4|5131.4|5131.6|5125.6|160
1757592900000|2025-09-11 12:15:00|5132.2|5126.2|5133.6|5127.6|5133.6|5127.6|5129.1|5123.1|113
1757593200000|2025-09-11 12:20:00|5133.1|5127.1|5131.6|5125.6|5133.1|5127.1|5129.1|5123.1|48
1757593500000|2025-09-11 12:25:00|5131.1|5125.1|5130.6|5124.6|5131.6|5125.6|5129.6|5123.6|75
1757593800000|2025-09-11 12:30:00|5130.1|5124.1|5125.1|5119.1|5132.1|5126.1|5123.1|5117.1|197
1757594100000|2025-09-11 12:35:00|5125.6|5119.6|5122.6|5116.6|5126.1|5120.1|5122.1|5116.1|116
1757594400000|2025-09-11 12:40:00|5123.1|5117.1|5127.6|5121.6|5128.1|5122.1|5122.1|5116.1|96
1757597400000|2025-09-11 13:30:00|5124|5118|5118.3|5112.3|5126.2|5120.2|5107.3|5101.3|2023
1757597700000|2025-09-11 13:35:00|5117.8|5111.8|5111.7|5105.7|5122.3|5116.3|5110.2|5104.2|1029
1757598000000|2025-09-11 13:40:00|5111.8|5105.8|5120.3|5114.3|5120.8|5114.8|5110|5104|979
1757598300000|2025-09-11 13:45:00|5120.7|5114.7|5122.7|5116.7|5125.3|5119.3|5115.7|5109.7|2057
1757598600000|2025-09-11 13:50:00|5122.3|5116.3|5132.8|5126.8|5134.3|5128.3|5119.3|5113.3|554
1757598900000|2025-09-11 13:55:00|5133.3|5127.3|5134.1|5128.1|5135|5129|5128.3|5122.3|389
1757599200000|2025-09-11 14:00:00|5134.3|5128.3|5118.4|5112.4|5135.3|5129.3|5117.9|5111.9|404
1757599500000|2025-09-11 14:05:00|5116.4|5110.4|5114.5|5108.5|5116.4|5110.4|5110.4|5104.4|1189
1757599800000|2025-09-11 14:10:00|5114.4|5108.4|5112.3|5106.3|5117.3|5111.3|5111.4|5105.4|853
1757600100000|2025-09-11 14:15:00|5111.9|5105.9|5111.9|5105.9|5116.3|5110.3|5110.2|5104.2|445
1757600400000|2025-09-11 14:20:00|5111.4|5105.4|5115.4|5109.4|5115.4|5109.4|5110.4|5104.4|422
1757600700000|2025-09-11 14:25:00|5116.4|5110.4|5111.3|5105.3|5118.5|5112.5|5110.4|5104.4|903
1757601000000|2025-09-11 14:30:00|5110.9|5104.9|5120.4|5114.4|5123.4|5117.4|5110.4|5104.4|642
1757601300000|2025-09-11 14:35:00|5121.3|5115.3|5111.4|5105.4|5121.4|5115.4|5110.4|5104.4|520
1757601600000|2025-09-11 14:40:00|5110.4|5104.4|5116.5|5110.5|5118.5|5112.5|5110.4|5104.4|451
1757601900000|2025-09-11 14:45:00|5116.4|5110.4|5110.5|5104.5|5116.4|5110.4|5110.4|5104.4|444
1757602200000|2025-09-11 14:50:00|5111.3|5105.3|5121.5|5115.5|5126.4|5120.4|5111.3|5105.3|1172
1757602500000|2025-09-11 14:55:00|5121.9|5115.9|5124.4|5118.4|5130.5|5124.5|5120.4|5114.4|403
1757602800000|2025-09-11 15:00:00|5123.5|5117.5|5121.5|5115.5|5123.9|5117.9|5118|5112|271
1757603100000|2025-09-11 15:05:00|5122.5|5116.5|5125.4|5119.4|5128|5122|5120|5114|367
1757603400000|2025-09-11 15:10:00|5124.5|5118.5|5135.5|5129.5|5137.4|5131.4|5123.5|5117.5|459
1757603700000|2025-09-11 15:15:00|5136.5|5130.5|5137.5|5131.5|5144.4|5138.4|5135.4|5129.4|620
1757604000000|2025-09-11 15:20:00|5138.3|5132.3|5140.3|5134.3|5143.3|5137.3|5137.1|5131.1|602
1757604300000|2025-09-11 15:25:00|5141.2|5135.2|5143.3|5137.3|5143.3|5137.3|5137.9|5131.9|378
1757604600000|2025-09-11 15:30:00|5144.3|5138.3|5146.2|5140.2|5147.3|5141.3|5141.3|5135.3|539
1757604900000|2025-09-11 15:35:00|5147.3|5141.3|5147.3|5141.3|5148.2|5142.2|5143.2|5137.2|345
1757605200000|2025-09-11 15:40:00|5146.9|5140.9|5149.2|5143.2|5149.3|5143.3|5145.3|5139.3|330
1757605500000|2025-09-11 15:45:00|5149.3|5143.3|5154.3|5148.3|5156.3|5150.3|5148.3|5142.3|422
1757605800000|2025-09-11 15:50:00|5151.3|5145.3|5152.3|5146.3|5154.2|5148.2|5151.2|5145.2|341
1757606100000|2025-09-11 15:55:00|5152.2|5146.2|5154.2|5148.2|5155.3|5149.3|5148.3|5142.3|537
1757606400000|2025-09-11 16:00:00|5153.3|5147.3|5143.9|5137.9|5154.2|5148.2|5141.3|5135.3|282
1757606700000|2025-09-11 16:05:00|5143.4|5137.4|5143.3|5137.3|5145.3|5139.3|5139.7|5133.7|528
1757607000000|2025-09-11 16:10:00|5144.1|5138.1|5143.2|5137.2|5145.2|5139.2|5141.3|5135.3|172
1757607300000|2025-09-11 16:15:00|5144.2|5138.2|5144.2|5138.2|5146.7|5140.7|5143.3|5137.3|248
1757607600000|2025-09-11 16:20:00|5143.8|5137.8|5141.8|5135.8|5143.8|5137.8|5139.3|5133.3|311
1757607900000|2025-09-11 16:25:00|5141.4|5135.4|5138.9|5132.9|5143.7|5137.7|5138.9|5132.9|250
1757608200000|2025-09-11 16:30:00|5139.7|5133.7|5143.3|5137.3|5144.3|5138.3|5137.3|5131.3|246
1757608500000|2025-09-11 16:35:00|5144.2|5138.2|5145.3|5139.3|5146.3|5140.3|5140.3|5134.3|194
1757608800000|2025-09-11 16:40:00|5145.2|5139.2|5142.3|5136.3|5145.4|5139.4|5142.2|5136.2|141
1757609100000|2025-09-11 16:45:00|5142.7|5136.7|5142.3|5136.3|5144.3|5138.3|5140.3|5134.3|284
1757609400000|2025-09-11 16:50:00|5142.1|5136.1|5146.3|5140.3|5147.3|5141.3|5141.7|5135.7|213
1757609700000|2025-09-11 16:55:00|5145.7|5139.7|5143.3|5137.3|5146.3|5140.3|5141.3|5135.3|281
1757610000000|2025-09-11 17:00:00|5143.2|5137.2|5138.3|5132.3|5144.3|5138.3|5136.3|5130.3|184
1757610300000|2025-09-11 17:05:00|5138.7|5132.7|5140.7|5134.7|5141.3|5135.3|5136.3|5130.3|140
1757610600000|2025-09-11 17:10:00|5140.8|5134.8|5142.8|5136.8|5143.3|5137.3|5135.3|5129.3|769
1757610900000|2025-09-11 17:15:00|5142.7|5136.7|5145.7|5139.7|5147.3|5141.3|5142.3|5136.3|266
1757611200000|2025-09-11 17:20:00|5146.1|5140.1|5150.7|5144.7|5152.2|5146.2|5144.6|5138.6|552
1757611500000|2025-09-11 17:25:00|5151.1|5145.1|5164.1|5158.1|5164.1|5158.1|5150.3|5144.3|648
1757611800000|2025-09-11 17:30:00|5164.6|5158.6|5168.6|5162.6|5169.1|5163.1|5158.1|5152.1|620
1757612100000|2025-09-11 17:35:00|5168.7|5162.7|5167.1|5161.1|5169.2|5163.2|5162.2|5156.2|463
1757612400000|2025-09-11 17:40:00|5167.2|5161.2|5166.2|5160.2|5169.1|5163.1|5165.2|5159.2|375
1757612700000|2025-09-11 17:45:00|5166.6|5160.6|5171.1|5165.1|5171.7|5165.7|5166.6|5160.6|398
1757613000000|2025-09-11 17:50:00|5171.6|5165.6|5169.1|5163.1|5172.1|5166.1|5168.1|5162.1|505
1757613300000|2025-09-11 17:55:00|5169.5|5163.5|5170.1|5164.1|5170.5|5164.5|5168.7|5162.7|264
1757613600000|2025-09-11 18:00:00|5170.3|5164.3|5167.1|5161.1|5171.1|5165.1|5165.1|5159.1|416
1757613900000|2025-09-11 18:05:00|5167|5161|5160.1|5154.1|5167|5161|5158.7|5152.7|1137
1757614200000|2025-09-11 18:10:00|5159.2|5153.2|5169.1|5163.1|5171|5165|5158.1|5152.1|2705
1757614500000|2025-09-11 18:15:00|5168.1|5162.1|5169.7|5163.7|5173.1|5167.1|5167.1|5161.1|2003
1757635200000|2025-09-12 00:00:00|5182.4|5176.4|5176.9|5170.9|5192.4|5186.4|5173.4|5167.4|394
1757635500000|2025-09-12 00:05:00|5176.4|5170.4|5178|5172|5179.8|5173.8|5174.9|5168.9|122
1757635800000|2025-09-12 00:10:00|5178.1|5172.1|5171|5165|5180.4|5174.4|5169.9|5163.9|96
1757636100000|2025-09-12 00:15:00|5171.8|5165.8|5173|5167|5174.4|5168.4|5171.8|5165.8|25
1757636400000|2025-09-12 00:20:00|5173.4|5167.4|5175|5169|5177.4|5171.4|5173.4|5167.4|12
1757636700000|2025-09-12 00:25:00|5176|5170|5174|5168|5176.4|5170.4|5174|5168|2
1757637000000|2025-09-12 00:30:00|5174.1|5168.1|5176.4|5170.4|5176.4|5170.4|5174|5168|17
1757637300000|2025-09-12 00:35:00|5176.2|5170.2|5175|5169|5176.4|5170.4|5174|5168|9
1757637600000|2025-09-12 00:40:00|5174.4|5168.4|5173.5|5167.5|5174.4|5168.4|5173.5|5167.5|6
1757637900000|2025-09-12 00:45:00|5173.4|5167.4|5175|5169|5175|5169|5173.4|5167.4|3
1757638200000|2025-09-12 00:50:00|5174.9|5168.9|5175|5169|5175.4|5169.4|5174.4|5168.4|3
1757638500000|2025-09-12 00:55:00|5175.4|5169.4|5174|5168|5175.4|5169.4|5174|5168|5
1757638800000|2025-09-12 01:00:00|5174.4|5168.4|5178|5172|5181.4|5175.4|5174.4|5168.4|98
1757639100000|2025-09-12 01:05:00|5178.4|5172.4|5179.9|5173.9|5180|5174|5177|5171|37
1757639400000|2025-09-12 01:10:00|5179.1|5173.1|5178.4|5172.4|5180.4|5174.4|5178|5172|73
1757639700000|2025-09-12 01:15:00|5178|5172|5178.5|5172.5|5179|5173|5177.4|5171.4|6
1757640000000|2025-09-12 01:20:00|5179.5|5173.5|5179|5173|5180.8|5174.8|5178|5172|31
1757640300000|2025-09-12 01:25:00|5178|5172|5174|5168|5178|5172|5174|5168|23
1757640600000|2025-09-12 01:30:00|5174.6|5168.6|5176.9|5170.9|5177.4|5171.4|5174|5168|37
1757640900000|2025-09-12 01:35:00|5177|5171|5176.3|5170.3|5177.4|5171.4|5175|5169|9
1757641200000|2025-09-12 01:40:00|5175.9|5169.9|5176.4|5170.4|5176.4|5170.4|5174.8|5168.8|3
1757641500000|2025-09-12 01:45:00|5176|5170|5175|5169|5176.4|5170.4|5174.9|5168.9|3
1757641800000|2025-09-12 01:50:00|5174.9|5168.9|5171.9|5165.9|5174.9|5168.9|5171|5165|3
1757642100000|2025-09-12 01:55:00|5172|5166|5169|5163|5173.9|5167.9|5168.5|5162.5|17
1757642400000|2025-09-12 02:00:00|5169.4|5163.4|5169.9|5163.9|5170.4|5164.4|5168.9|5162.9|2
1757642700000|2025-09-12 02:05:00|5169.8|5163.8|5171.9|5165.9|5172.4|5166.4|5169.8|5163.8|3
1757643000000|2025-09-12 02:10:00|5172|5166|5173|5167|5173.4|5167.4|5172|5166|3
1757643300000|2025-09-12 02:15:00|5173.4|5167.4|5174|5168|5174.4|5168.4|5173.4|5167.4|4
1757643600000|2025-09-12 02:20:00|5174.4|5168.4|5172.4|5166.4|5174.5|5168.5|5172.4|5166.4|2
1757643900000|2025-09-12 02:25:00|5172|5166|5170.4|5164.4|5172|5166|5170.4|5164.4|11
1757644200000|2025-09-12 02:30:00|5170|5164|5168|5162|5170|5164|5167.5|5161.5|18
1757644500000|2025-09-12 02:35:00|5168.6|5162.6|5171|5165|5171|5165|5168|5162|13
1757644800000|2025-09-12 02:40:00|5170.4|5164.4|5172.4|5166.4|5174|5168|5170.4|5164.4|12
1757645100000|2025-09-12 02:45:00|5172.9|5166.9|5171.9|5165.9|5173.4|5167.4|5170|5164|25
1757645400000|2025-09-12 02:50:00|5171.5|5165.5|5170.4|5164.4|5173|5167|5170.4|5164.4|4
1757645700000|2025-09-12 02:55:00|5170|5164|5168.4|5162.4|5172|5166|5168|5162|3
1757646000000|2025-09-12 03:00:00|5168|5162|5168.9|5162.9|5170.9|5164.9|5168|5162|15
1757646300000|2025-09-12 03:05:00|5169|5163|5168.4|5162.4|5170.4|5164.4|5168|5162|8
1757646600000|2025-09-12 03:10:00|5168|5162|5168|5162|5168|5162|5167.5|5161.5|3
1757646900000|2025-09-12 03:15:00|5168.1|5162.1|5170|5164|5170.5|5164.5|5167|5161|10
1757647200000|2025-09-12 03:20:00|5170.4|5164.4|5169|5163|5170.5|5164.5|5168|5162|12
1757647500000|2025-09-12 03:25:00|5168.9|5162.9|5161.5|5155.5|5168.9|5162.9|5160.9|5154.9|60
1757647800000|2025-09-12 03:30:00|5161.7|5155.7|5160.5|5154.5|5163.5|5157.5|5160|5154|18
1757648100000|2025-09-12 03:35:00|5161|5155|5158.5|5152.5|5161.5|5155.5|5157.6|5151.6|33
1757648400000|2025-09-12 03:40:00|5158|5152|5157.5|5151.5|5159.5|5153.5|5157.5|5151.5|3
1757648700000|2025-09-12 03:45:00|5157.4|5151.4|5156.5|5150.5|5157.4|5151.4|5155.1|5149.1|13
1757649000000|2025-09-12 03:50:00|5156.1|5150.1|5155.1|5149.1|5156.1|5150.1|5154.5|5148.5|35
1757649300000|2025-09-12 03:55:00|5156.1|5150.1|5156.6|5150.6|5157.9|5151.9|5156.1|5150.1|11
1757649600000|2025-09-12 04:00:00|5157.1|5151.1|5156.1|5150.1|5157.5|5151.5|5156.1|5150.1|3
1757649900000|2025-09-12 04:05:00|5155.6|5149.6|5157.1|5151.1|5157.1|5151.1|5155.6|5149.6|2
1757650200000|2025-09-12 04:10:00|5157.5|5151.5|5156.5|5150.5|5157.6|5151.6|5156.5|5150.5|10
1757650500000|2025-09-12 04:15:00|5156.1|5150.1|5154.1|5148.1|5156.5|5150.5|5154.1|5148.1|17
1757650800000|2025-09-12 04:20:00|5154.5|5148.5|5157.5|5151.5|5157.6|5151.6|5154.5|5148.5|20
1757651100000|2025-09-12 04:25:00|5157.1|5151.1|5157.1|5151.1|5157.5|5151.5|5156.5|5150.5|3
1757651400000|2025-09-12 04:30:00|5157|5151|5156.5|5150.5|5157.7|5151.7|5156.1|5150.1|8
1757651700000|2025-09-12 04:35:00|5157.3|5151.3|5155.1|5149.1|5157.7|5151.7|5155.1|5149.1|10
1757652000000|2025-09-12 04:40:00|5155.5|5149.5|5156.5|5150.5|5156.5|5150.5|5155|5149|37
1757652300000|2025-09-12 04:45:00|5156.7|5150.7|5157.5|5151.5|5157.5|5151.5|5156.6|5150.6|4
1757652600000|2025-09-12 04:50:00|5158.1|5152.1|5158.6|5152.6|5158.6|5152.6|5157.6|5151.6|3
1757652900000|2025-09-12 04:55:00|5158.5|5152.5|5154.1|5148.1|5158.5|5152.5|5154.1|5148.1|7
1757653200000|2025-09-12 05:00:00|5153.7|5147.7|5153.5|5147.5|5154.5|5148.5|5153.5|5147.5|19
1757653500000|2025-09-12 05:05:00|5154.1|5148.1|5154.1|5148.1|5154.6|5148.6|5153.5|5147.5|5
1757653800000|2025-09-12 05:10:00|5154.6|5148.6|5155.1|5149.1|5155.1|5149.1|5154.6|5148.6|3
1757654100000|2025-09-12 05:15:00|5154.6|5148.6|5156.1|5150.1|5156.6|5150.6|5154.6|5148.6|2
1757654400000|2025-09-12 05:20:00|5155.6|5149.6|5154.1|5148.1|5156.1|5150.1|5154.1|5148.1|7
1757654700000|2025-09-12 05:25:00|5153.5|5147.5|5154.1|5148.1|5154.5|5148.5|5153.1|5147.1|1
1757655000000|2025-09-12 05:30:00|5153.6|5147.6|5155.6|5149.6|5155.6|5149.6|5152.1|5146.1|14
1757655300000|2025-09-12 05:35:00|5155.5|5149.5|5158.1|5152.1|5159.1|5153.1|5155.5|5149.5|144
1757655600000|2025-09-12 05:40:00|5158.5|5152.5|5159.1|5153.1|5160.6|5154.6|5158.5|5152.5|3
1757655900000|2025-09-12 05:45:00|5158.5|5152.5|5157.1|5151.1|5159.1|5153.1|5157.1|5151.1|9
1757656200000|2025-09-12 05:50:00|5157.5|5151.5|5156.1|5150.1|5158.1|5152.1|5156.1|5150.1|2
1757656500000|2025-09-12 05:55:00|5155.1|5149.1|5154.1|5148.1|5156.1|5150.1|5153.7|5147.7|2
1757656800000|2025-09-12 06:00:00|5155.1|5149.1|5152|5146|5155.9|5149.9|5151.5|5145.5|6
1757657100000|2025-09-12 06:05:00|5151.6|5145.6|5150.4|5144.4|5152.6|5146.6|5149.6|5143.6|25
1757657400000|2025-09-12 06:10:00|5150.5|5144.5|5152.1|5146.1|5152.6|5146.6|5149.6|5143.6|19
1757657700000|2025-09-12 06:15:00|5152.5|5146.5|5154.5|5148.5|5157.5|5151.5|5152.1|5146.1|27
1757658000000|2025-09-12 06:20:00|5154.1|5148.1|5151.5|5145.5|5154.1|5148.1|5151|5145|17
1757658300000|2025-09-12 06:25:00|5151|5145|5149.6|5143.6|5151.9|5145.9|5149.6|5143.6|99
1757658600000|2025-09-12 06:30:00|5149.4|5143.4|5149.1|5143.1|5149.5|5143.5|5146.1|5140.1|25
1757658900000|2025-09-12 06:35:00|5149.5|5143.5|5150|5144|5150.9|5144.9|5148.1|5142.1|8
1757659200000|2025-09-12 06:40:00|5149.5|5143.5|5145.9|5139.9|5149.5|5143.5|5143.5|5137.5|57
1757659500000|2025-09-12 06:45:00|5145.5|5139.5|5147.9|5141.9|5148.9|5142.9|5144.5|5138.5|29
1757659800000|2025-09-12 06:50:00|5148|5142|5148.9|5142.9|5148.9|5142.9|5144.5|5138.5|22
1757660100000|2025-09-12 06:55:00|5149.3|5143.3|5147.9|5141.9|5149.5|5143.5|5146.9|5140.9|38
1757660400000|2025-09-12 07:00:00|5147.5|5141.5|5154.5|5148.5|5154.9|5148.9|5144.5|5138.5|50
1757660700000|2025-09-12 07:05:00|5154.6|5148.6|5156.1|5150.1|5156.1|5150.1|5153.1|5147.1|16
1757661000000|2025-09-12 07:10:00|5155.3|5149.3|5153.1|5147.1|5157.5|5151.5|5153.1|5147.1|6
1757661300000|2025-09-12 07:15:00|5153.5|5147.5|5154.5|5148.5|5154.9|5148.9|5151.6|5145.6|8
1757661600000|2025-09-12 07:20:00|5154.9|5148.9|5154.9|5148.9|5157.1|5151.1|5152.1|5146.1|31
1757661900000|2025-09-12 07:25:00|5154.5|5148.5|5153.9|5147.9|5154.9|5148.9|5151.1|5145.1|3
1757662200000|2025-09-12 07:30:00|5153.5|5147.5|5153.5|5147.5|5154.5|5148.5|5152.5|5146.5|3
1757662500000|2025-09-12 07:35:00|5153.7|5147.7|5153.5|5147.5|5154.5|5148.5|5152.5|5146.5|8
1757662800000|2025-09-12 07:40:00|5153.9|5147.9|5156.6|5150.6|5157.7|5151.7|5153.9|5147.9|15
1757663100000|2025-09-12 07:45:00|5157|5151|5159.1|5153.1|5159.1|5153.1|5154.6|5148.6|19
1757663400000|2025-09-12 07:50:00|5159.5|5153.5|5161.5|5155.5|5162.5|5156.5|5159.5|5153.5|21
1757663700000|2025-09-12 07:55:00|5160.5|5154.5|5159.9|5153.9|5162.7|5156.7|5159.5|5153.5|31
1757664000000|2025-09-12 08:00:00|5159.5|5153.5|5156.5|5150.5|5162.5|5156.5|5156.5|5150.5|32
1757664300000|2025-09-12 08:05:00|5156.4|5150.4|5149.9|5143.9|5156.9|5150.9|5149.5|5143.5|12
1757664600000|2025-09-12 08:10:00|5150|5144|5149.5|5143.5|5152.6|5146.6|5148.5|5142.5|21
1757664900000|2025-09-12 08:15:00|5149.4|5143.4|5144.9|5138.9|5149.5|5143.5|5144.9|5138.9|21
1757665200000|2025-09-12 08:20:00|5143.9|5137.9|5146.9|5140.9|5148.5|5142.5|5143.4|5137.4|22
1757665500000|2025-09-12 08:25:00|5147.1|5141.1|5151|5145|5151|5145|5147.1|5141.1|36
1757665800000|2025-09-12 08:30:00|5151.1|5145.1|5150.5|5144.5|5153.5|5147.5|5149.5|5143.5|38
1757666100000|2025-09-12 08:35:00|5150.6|5144.6|5150.9|5144.9|5153.5|5147.5|5150.5|5144.5|15
1757666400000|2025-09-12 08:40:00|5150.5|5144.5|5147.5|5141.5|5150.5|5144.5|5146.5|5140.5|30
1757666700000|2025-09-12 08:45:00|5147.9|5141.9|5149.9|5143.9|5150.5|5144.5|5145.5|5139.5|42
1757667000000|2025-09-12 08:50:00|5149.5|5143.5|5152|5146|5152.5|5146.5|5148|5142|58
1757667300000|2025-09-12 08:55:00|5151.9|5145.9|5152.5|5146.5|5152.5|5146.5|5150.9|5144.9|11
1757667600000|2025-09-12 09:00:00|5152.1|5146.1|5151.9|5145.9|5155.9|5149.9|5150.1|5144.1|36
1757667900000|2025-09-12 09:05:00|5152|5146|5157.5|5151.5|5158|5152|5152|5146|14
1757668200000|2025-09-12 09:10:00|5157.9|5151.9|5156.1|5150.1|5158.6|5152.6|5155.5|5149.5|36
1757668500000|2025-09-12 09:15:00|5156.5|5150.5|5172.7|5166.7|5173.2|5167.2|5156.5|5150.5|235
1757668800000|2025-09-12 09:20:00|5172.8|5166.8|5173.3|5167.3|5177.3|5171.3|5172.3|5166.3|443
1757669100000|2025-09-12 09:25:00|5172.7|5166.7|5169.8|5163.8|5174.3|5168.3|5169.8|5163.8|54
1757669400000|2025-09-12 09:30:00|5169.3|5163.3|5167.8|5161.8|5169.3|5163.3|5165.8|5159.8|41
1757669700000|2025-09-12 09:35:00|5167.3|5161.3|5171.8|5165.8|5172.3|5166.3|5166.3|5160.3|30
1757670000000|2025-09-12 09:40:00|5171.9|5165.9|5167.4|5161.4|5171.9|5165.9|5165.9|5159.9|27
1757670300000|2025-09-12 09:45:00|5167.8|5161.8|5166.4|5160.4|5167.9|5161.9|5165.4|5159.4|10
1757670600000|2025-09-12 09:50:00|5166.9|5160.9|5171.4|5165.4|5171.4|5165.4|5165.9|5159.9|20
1757670900000|2025-09-12 09:55:00|5170.4|5164.4|5171.9|5165.9|5173.9|5167.9|5170.4|5164.4|33
1757671200000|2025-09-12 10:00:00|5172.3|5166.3|5174.4|5168.4|5175.8|5169.8|5172.3|5166.3|44
1757671500000|2025-09-12 10:05:00|5175.8|5169.8|5174.4|5168.4|5176.4|5170.4|5172.4|5166.4|116
1757671800000|2025-09-12 10:10:00|5174.8|5168.8|5173.9|5167.9|5175.5|5169.5|5173.4|5167.4|11
1757672100000|2025-09-12 10:15:00|5174|5168|5176|5170|5176|5170|5173.9|5167.9|14
1757672400000|2025-09-12 10:20:00|5175.9|5169.9|5176.8|5170.8|5177|5171|5175.4|5169.4|17
1757672700000|2025-09-12 10:25:00|5176.4|5170.4|5178.4|5172.4|5180.4|5174.4|5176.4|5170.4|92
1757673000000|2025-09-12 10:30:00|5179.2|5173.2|5179.8|5173.8|5180.4|5174.4|5178.4|5172.4|14
1757673300000|2025-09-12 10:35:00|5179.4|5173.4|5177.4|5171.4|5180.4|5174.4|5177.4|5171.4|16
1757673600000|2025-09-12 10:40:00|5177.8|5171.8|5176.9|5170.9|5178.4|5172.4|5174.9|5168.9|10
1757673900000|2025-09-12 10:45:00|5176.8|5170.8|5178|5172|5178.4|5172.4|5173.4|5167.4|69
1757674200000|2025-09-12 10:50:00|5177.9|5171.9|5188.9|5182.9|5189.4|5183.4|5177.9|5171.9|195
1757674500000|2025-09-12 10:55:00|5188.8|5182.8|5188.4|5182.4|5189.8|5183.8|5186.8|5180.8|34
1757674800000|2025-09-12 11:00:00|5188.8|5182.8|5188.8|5182.8|5191.4|5185.4|5185.7|5179.7|122
1757675100000|2025-09-12 11:05:00|5188.4|5182.4|5187.4|5181.4|5189.4|5183.4|5185.5|5179.5|29
1757675400000|2025-09-12 11:10:00|5188.4|5182.4|5188|5182|5189.4|5183.4|5187.3|5181.3|44
1757675700000|2025-09-12 11:15:00|5187.9|5181.9|5190.3|5184.3|5190.4|5184.4|5185|5179|18
1757676000000|2025-09-12 11:20:00|5190.4|5184.4|5199.8|5193.8|5201.4|5195.4|5190.4|5184.4|135
1757676300000|2025-09-12 11:25:00|5200.3|5194.3|5200.3|5194.3|5201.4|5195.4|5198.9|5192.9|148
1757676600000|2025-09-12 11:30:00|5200.4|5194.4|5194.8|5188.8|5200.4|5194.4|5193.4|5187.4|72
1757676900000|2025-09-12 11:35:00|5194.9|5188.9|5198.8|5192.8|5199.3|5193.3|5194.9|5188.9|74
1757677200000|2025-09-12 11:40:00|5199.3|5193.3|5200.3|5194.3|5201.3|5195.3|5198.5|5192.5|17
1757677500000|2025-09-12 11:45:00|5200.5|5194.5|5202.8|5196.8|5203.4|5197.4|5196.4|5190.4|276
1757677800000|2025-09-12 11:50:00|5202.4|5196.4|5202.4|5196.4|5202.5|5196.5|5200.3|5194.3|42
1757678100000|2025-09-12 11:55:00|5202|5196|5198.4|5192.4|5202|5196|5195.8|5189.8|151
1757678400000|2025-09-12 12:00:00|5198.9|5192.9|5194.3|5188.3|5199.9|5193.9|5193.3|5187.3|212
1757678700000|2025-09-12 12:05:00|5193.3|5187.3|5203.3|5197.3|5203.4|5197.4|5192.8|5186.8|582
1757679000000|2025-09-12 12:10:00|5201.8|5195.8|5203.8|5197.8|5203.8|5197.8|5200.3|5194.3|315
1757679300000|2025-09-12 12:15:00|5203.4|5197.4|5206.4|5200.4|5208.4|5202.4|5203.4|5197.4|208
1757679600000|2025-09-12 12:20:00|5206|5200|5206.4|5200.4|5211.4|5205.4|5206|5200|204
1757679900000|2025-09-12 12:25:00|5206.5|5200.5|5211|5205|5213.3|5207.3|5206.4|5200.4|202
1757680200000|2025-09-12 12:30:00|5210.9|5204.9|5205.4|5199.4|5212.4|5206.4|5204.8|5198.8|459
1757680500000|2025-09-12 12:35:00|5206|5200|5210.4|5204.4|5213.4|5207.4|5205.8|5199.8|106
1757680800000|2025-09-12 12:40:00|5211.8|5205.8|5205.4|5199.4|5212.8|5206.8|5204.4|5198.4|231
1757683800000|2025-09-12 13:30:00|5203.4|5197.4|5213.4|5207.4|5213.4|5207.4|5193.4|5187.4|2290
1757684100000|2025-09-12 13:35:00|5213.5|5207.5|5207.4|5201.4|5218.4|5212.4|5206.6|5200.6|682
1757684400000|2025-09-12 13:40:00|5208.2|5202.2|5201.4|5195.4|5211.3|5205.3|5190.4|5184.4|1205
1757684700000|2025-09-12 13:45:00|5201.5|5195.5|5206.4|5200.4|5206.4|5200.4|5190.4|5184.4|478
1757685000000|2025-09-12 13:50:00|5206.5|5200.5|5209.3|5203.3|5214.3|5208.3|5203.4|5197.4|528
1757685300000|2025-09-12 13:55:00|5210.1|5204.1|5213.8|5207.8|5214.3|5208.3|5209.9|5203.9|450
1757685600000|2025-09-12 14:00:00|5213.4|5207.4|5213.4|5207.4|5220.3|5214.3|5210.4|5204.4|512
1757685900000|2025-09-12 14:05:00|5213.8|5207.8|5226.3|5220.3|5226.3|5220.3|5210.3|5204.3|435
1757686200000|2025-09-12 14:10:00|5226.4|5220.4|5234.3|5228.3|5236.2|5230.2|5222.9|5216.9|756
1757686500000|2025-09-12 14:15:00|5234.4|5228.4|5242.4|5236.4|5245.3|5239.3|5233.4|5227.4|580
1757686800000|2025-09-12 14:20:00|5242.3|5236.3|5247.4|5241.4|5252.3|5246.3|5241.5|5235.5|734
1757687100000|2025-09-12 14:25:00|5247.8|5241.8|5240.4|5234.4|5249.4|5243.4|5236.5|5230.5|609
1757687400000|2025-09-12 14:30:00|5241.4|5235.4|5231.4|5225.4|5246.4|5240.4|5231|5225|690
1757687700000|2025-09-12 14:35:00|5231.3|5225.3|5229.4|5223.4|5232.4|5226.4|5220|5214|811
1757688000000|2025-09-12 14:40:00|5227.4|5221.4|5228.5|5222.5|5233.4|5227.4|5223.4|5217.4|375
1757688300000|2025-09-12 14:45:00|5227.8|5221.8|5222.3|5216.3|5231.4|5225.4|5219.4|5213.4|514
1757688600000|2025-09-12 14:50:00|5222.4|5216.4|5217.4|5211.4|5226.4|5220.4|5217|5211|325
1757688900000|2025-09-12 14:55:00|5217.6|5211.6|5236.5|5230.5|5237.9|5231.9|5217.6|5211.6|628
1757689200000|2025-09-12 15:00:00|5237.4|5231.4|5241.5|5235.5|5244.4|5238.4|5237.4|5231.4|304
1757689500000|2025-09-12 15:05:00|5241.4|5235.4|5234.6|5228.6|5244.3|5238.3|5234.4|5228.4|634
1757689800000|2025-09-12 15:10:00|5234.5|5228.5|5237.6|5231.6|5240.5|5234.5|5234.5|5228.5|465
1757690100000|2025-09-12 15:15:00|5237.5|5231.5|5243.4|5237.4|5243.4|5237.4|5234.5|5228.5|666
1757690400000|2025-09-12 15:20:00|5243.5|5237.5|5237.5|5231.5|5244.3|5238.3|5234.5|5228.5|552
1757690700000|2025-09-12 15:25:00|5237.1|5231.1|5244.5|5238.5|5246.5|5240.5|5234.3|5228.3|482
1757691000000|2025-09-12 15:30:00|5245.3|5239.3|5251.4|5245.4|5256.3|5250.3|5244.9|5238.9|928
1757691300000|2025-09-12 15:35:00|5252.4|5246.4|5248.4|5242.4|5256.3|5250.3|5247.3|5241.3|444
1757691600000|2025-09-12 15:40:00|5248.3|5242.3|5235.4|5229.4|5248.4|5242.4|5231.5|5225.5|727
1757691900000|2025-09-12 15:45:00|5236.3|5230.3|5242.4|5236.4|5242.4|5236.4|5235.4|5229.4|353
1757692200000|2025-09-12 15:50:00|5242.8|5236.8|5237.4|5231.4|5245.4|5239.4|5235.4|5229.4|419
1757692500000|2025-09-12 15:55:00|5236.8|5230.8|5232.9|5226.9|5237.8|5231.8|5230.4|5224.4|413
1757692800000|2025-09-12 16:00:00|5246.4|5231.4|5203.8|5197.8|5253.9|5245.9|5176.1|5170.1|2369
1757693100000|2025-09-12 16:05:00|5202.8|5196.8|5220.4|5214.4|5242.9|5236.9|5202.8|5196.8|1438
1757693400000|2025-09-12 16:10:00|5221|5215|5216.1|5210.1|5223|5217|5209.2|5203.2|492
1757693700000|2025-09-12 16:15:00|5216|5210|5213.6|5207.6|5219.5|5213.5|5208|5202|497
1757694000000|2025-09-12 16:20:00|5212.8|5206.8|5210.6|5204.6|5213.2|5207.2|5205.6|5199.6|281
1757694300000|2025-09-12 16:25:00|5209.6|5203.6|5240|5234|5240|5234|5209.6|5203.6|736
1757694600000|2025-09-12 16:30:00|5239.6|5233.6|5219.6|5213.6|5240.6|5234.6|5219.6|5213.6|490
1757694900000|2025-09-12 16:35:00|5217.6|5211.6|5229.6|5223.6|5229.6|5223.6|5217.6|5211.6|245
1757695200000|2025-09-12 16:40:00|5229.5|5223.5|5221.6|5215.6|5229.6|5223.6|5220.5|5214.5|242
1757695500000|2025-09-12 16:45:00|5222|5216|5226.6|5220.6|5226.6|5220.6|5220.5|5214.5|312
1757695800000|2025-09-12 16:50:00|5226.5|5220.5|5211.8|5205.8|5228.6|5222.6|5211.2|5205.2|1542
1757696100000|2025-09-12 16:55:00|5211.9|5205.9|5218.8|5212.8|5219.8|5213.8|5211.9|5205.9|203
1757696400000|2025-09-12 17:00:00|5218.7|5212.7|5217.8|5211.8|5220.7|5214.7|5215.7|5209.7|200
1757696700000|2025-09-12 17:05:00|5217.2|5211.2|5226.8|5220.8|5226.9|5220.9|5216.8|5210.8|186
1757697000000|2025-09-12 17:10:00|5226.7|5220.7|5227.8|5221.8|5227.8|5221.8|5223.7|5217.7|317
1757697300000|2025-09-12 17:15:00|5228.3|5222.3|5230.8|5224.8|5233.9|5227.9|5225.8|5219.8|204
1757697600000|2025-09-12 17:20:00|5230.9|5224.9|5231.8|5225.8|5231.9|5225.9|5226.9|5220.9|349
1757697900000|2025-09-12 17:25:00|5231.9|5225.9|5225.8|5219.8|5237.3|5231.3|5224.9|5218.9|273
1757698200000|2025-09-12 17:30:00|5226.8|5220.8|5221.9|5215.9|5230.8|5224.8|5221.9|5215.9|163
1757698500000|2025-09-12 17:35:00|5222.4|5216.4|5223.4|5217.4|5227.9|5221.9|5222.4|5216.4|251
1757698800000|2025-09-12 17:40:00|5222.9|5216.9|5220.9|5214.9|5226.8|5220.8|5219.9|5213.9|271
1757699100000|2025-09-12 17:45:00|5220.8|5214.8|5227.9|5221.9|5230.9|5224.9|5219.9|5213.9|327
1757699400000|2025-09-12 17:50:00|5227|5221|5222.9|5216.9|5228.4|5222.4|5221.8|5215.8|812
1757699700000|2025-09-12 17:55:00|5223.3|5217.3|5226.9|5220.9|5228.4|5222.4|5221.9|5215.9|463
1757700000000|2025-09-12 18:00:00|5225.9|5219.9|5225.3|5219.3|5228.2|5222.2|5222|5216|290
1757700300000|2025-09-12 18:05:00|5224.9|5218.9|5222.9|5216.9|5226.3|5220.3|5221.8|5215.8|593
1757700600000|2025-09-12 18:10:00|5223.3|5217.3|5226.3|5220.3|5228.7|5222.7|5221.3|5215.3|2485
1757700900000|2025-09-12 18:15:00|5225.9|5219.9|5220.9|5214.9|5225.9|5219.9|5214.9|5208.9|1361
1757894400000|2025-09-15 00:00:00|5222.7|5216.7|5236.9|5230.9|5244.4|5238.4|5222.7|5216.7|459
1757894700000|2025-09-15 00:05:00|5236.7|5230.7|5238.1|5232.1|5240.1|5234.1|5233.7|5227.7|56
1757895000000|2025-09-15 00:10:00|5238.6|5232.6|5243.9|5237.9|5246.4|5240.4|5238.6|5232.6|77
1757895300000|2025-09-15 00:15:00|5243.2|5237.2|5244.4|5238.4|5247.3|5241.3|5241.4|5235.4|63
1757895600000|2025-09-15 00:20:00|5246.3|5240.3|5242.9|5236.9|5246.8|5240.8|5242.4|5236.4|45
1757895900000|2025-09-15 00:25:00|5242.6|5236.6|5243.6|5237.6|5245.9|5239.9|5237.9|5231.9|35
1757896200000|2025-09-15 00:30:00|5243.9|5237.9|5242.1|5236.1|5245.4|5239.4|5242.1|5236.1|9
1757896500000|2025-09-15 00:35:00|5241.9|5235.9|5240.9|5234.9|5241.9|5235.9|5239.9|5233.9|141
1757896800000|2025-09-15 00:40:00|5241.4|5235.4|5242.5|5236.5|5246.4|5240.4|5241.4|5235.4|26
1757897100000|2025-09-15 00:45:00|5242.6|5236.6|5243.8|5237.8|5244.8|5238.8|5242.6|5236.6|11
1757897400000|2025-09-15 00:50:00|5243.5|5237.5|5244.1|5238.1|5244.5|5238.5|5242.1|5236.1|5
1757897700000|2025-09-15 00:55:00|5245.1|5239.1|5244.5|5238.5|5245.5|5239.5|5243.5|5237.5|30
1757898000000|2025-09-15 01:00:00|5243.7|5237.7|5242.5|5236.5|5245|5239|5242|5236|41
1757898300000|2025-09-15 01:05:00|5243.6|5237.6|5245.8|5239.8|5247|5241|5242|5236|37
1757898600000|2025-09-15 01:10:00|5246.7|5240.7|5247.5|5241.5|5248|5242|5244.8|5238.8|16
1757898900000|2025-09-15 01:15:00|5247.8|5241.8|5246|5240|5247.8|5241.8|5244|5238|20
1757899200000|2025-09-15 01:20:00|5246.5|5240.5|5244.5|5238.5|5247.8|5241.8|5244.5|5238.5|9
1757899500000|2025-09-15 01:25:00|5245|5239|5243.9|5237.9|5246|5240|5243.4|5237.4|5
1757899800000|2025-09-15 01:30:00|5244|5238|5242.9|5236.9|5246|5240|5241|5235|30
1757900100000|2025-09-15 01:35:00|5243|5237|5247.9|5241.9|5247.9|5241.9|5243|5237|47
1757900400000|2025-09-15 01:40:00|5248.4|5242.4|5247.9|5241.9|5249.5|5243.5|5247.5|5241.5|15
1757900700000|2025-09-15 01:45:00|5247.5|5241.5|5245.1|5239.1|5249|5243|5244.6|5238.6|16
1757901000000|2025-09-15 01:50:00|5245.5|5239.5|5246.1|5240.1|5246.5|5240.5|5245.1|5239.1|7
1757901300000|2025-09-15 01:55:00|5246|5240|5245.5|5239.5|5246.1|5240.1|5244.6|5238.6|22
1757901600000|2025-09-15 02:00:00|5245.1|5239.1|5245.5|5239.5|5245.5|5239.5|5244.6|5238.6|19
1757901900000|2025-09-15 02:05:00|5245.6|5239.6|5246|5240|5246.5|5240.5|5244.6|5238.6|6
1757902200000|2025-09-15 02:10:00|5246.1|5240.1|5246.5|5240.5|5248.5|5242.5|5246.1|5240.1|27
1757902500000|2025-09-15 02:15:00|5247|5241|5248.1|5242.1|5249.9|5243.9|5247|5241|19
1757902800000|2025-09-15 02:20:00|5248.5|5242.5|5249.5|5243.5|5249.5|5243.5|5247.9|5241.9|8
1757903100000|2025-09-15 02:25:00|5249.6|5243.6|5247.5|5241.5|5249.6|5243.6|5246.5|5240.5|20
1757903400000|2025-09-15 02:30:00|5247.9|5241.9|5248.9|5242.9|5249.9|5243.9|5246.5|5240.5|23
1757903700000|2025-09-15 02:35:00|5248.8|5242.8|5249.9|5243.9|5250.9|5244.9|5248.5|5242.5|11
1757904000000|2025-09-15 02:40:00|5250.3|5244.3|5250.1|5244.1|5251.9|5245.9|5248.9|5242.9|44
1757904300000|2025-09-15 02:45:00|5250.5|5244.5|5250.5|5244.5|5251.1|5245.1|5249.1|5243.1|3
1757904600000|2025-09-15 02:50:00|5250.9|5244.9|5249.9|5243.9|5251.1|5245.1|5249|5243|0
1757904900000|2025-09-15 02:55:00|5249.5|5243.5|5248.9|5242.9|5249.9|5243.9|5247.9|5241.9|2
1757905200000|2025-09-15 03:00:00|5249|5243|5248.9|5242.9|5249.1|5243.1|5248.5|5242.5|0
1757905500000|2025-09-15 03:05:00|5248.5|5242.5|5246.1|5240.1|5248.9|5242.9|5245.9|5239.9|4
1757905800000|2025-09-15 03:10:00|5246.5|5240.5|5249.9|5243.9|5250|5244|5246.5|5240.5|11
1757906100000|2025-09-15 03:15:00|5249|5243|5253|5247|5253|5247|5249|5243|2
1757906400000|2025-09-15 03:20:00|5252.9|5246.9|5252.1|5246.1|5253.6|5247.6|5252|5246|12
1757906700000|2025-09-15 03:25:00|5252.5|5246.5|5252.5|5246.5|5253.5|5247.5|5252.1|5246.1|5
1757907000000|2025-09-15 03:30:00|5252.1|5246.1|5250.9|5244.9|5252.1|5246.1|5250.1|5244.1|0
1757907300000|2025-09-15 03:35:00|5251|5245|5250|5244|5251|5245|5250|5244|1
1757907600000|2025-09-15 03:40:00|5250.1|5244.1|5251.5|5245.5|5253.1|5247.1|5250.1|5244.1|10
1757907900000|2025-09-15 03:45:00|5251.1|5245.1|5249.6|5243.6|5251.1|5245.1|5249.6|5243.6|2
1757908200000|2025-09-15 03:50:00|5250.1|5244.1|5251.5|5245.5|5251.9|5245.9|5250.1|5244.1|2
1757908500000|2025-09-15 03:55:00|5250.6|5244.6|5251.5|5245.5|5251.5|5245.5|5250.6|5244.6|3
1757908800000|2025-09-15 04:00:00|5251.9|5245.9|5250.5|5244.5|5251.9|5245.9|5250.5|5244.5|2
1757909100000|2025-09-15 04:05:00|5250.9|5244.9|5251.1|5245.1|5251.1|5245.1|5250.5|5244.5|1
1757909400000|2025-09-15 04:10:00|5251.5|5245.5|5251.1|5245.1|5251.5|5245.5|5251.1|5245.1|0
1757909700000|2025-09-15 04:15:00|5250.5|5244.5|5250.9|5244.9|5250.9|5244.9|5250.5|5244.5|3
1757910000000|2025-09-15 04:20:00|5250.5|5244.5|5250.9|5244.9|5251.1|5245.1|5250.5|5244.5|0
1757910300000|2025-09-15 04:25:00|5250.5|5244.5|5251.9|5245.9|5251.9|5245.9|5250.5|5244.5|5
1757910600000|2025-09-15 04:30:00|5251.5|5245.5|5253.1|5247.1|5253.1|5247.1|5251.1|5245.1|8
1757910900000|2025-09-15 04:35:00|5252.9|5246.9|5252.9|5246.9|5253.5|5247.5|5252.5|5246.5|16
1757911200000|2025-09-15 04:40:00|5252.5|5246.5|5252.6|5246.6|5252.9|5246.9|5251.5|5245.5|7
1757911500000|2025-09-15 04:45:00|5253|5247|5256.1|5250.1|5256.6|5250.6|5253|5247|27
1757911800000|2025-09-15 04:50:00|5256.5|5250.5|5255.6|5249.6|5256.5|5250.5|5255.6|5249.6|2
1757912100000|2025-09-15 04:55:00|5254.8|5248.8|5254.1|5248.1|5255|5249|5254.1|5248.1|6
1757912400000|2025-09-15 05:00:00|5254.5|5248.5|5254.1|5248.1|5255|5249|5253.6|5247.6|11
1757912700000|2025-09-15 05:05:00|5253.6|5247.6|5255.6|5249.6|5255.6|5249.6|5253.6|5247.6|3
1757913000000|2025-09-15 05:10:00|5255.5|5249.5|5256.6|5250.6|5256.6|5250.6|5255.5|5249.5|5
1757913300000|2025-09-15 05:15:00|5256.1|5250.1|5260.5|5254.5|5260.5|5254.5|5256.1|5250.1|50
1757913600000|2025-09-15 05:20:00|5260.6|5254.6|5260.1|5254.1|5260.6|5254.6|5258.6|5252.6|12
1757913900000|2025-09-15 05:25:00|5260.5|5254.5|5258.6|5252.6|5260.6|5254.6|5258.6|5252.6|4
1757914200000|2025-09-15 05:30:00|5259.1|5253.1|5259.6|5253.6|5259.6|5253.6|5257.6|5251.6|17
1757914500000|2025-09-15 05:35:00|5259.7|5253.7|5257.1|5251.1|5260.5|5254.5|5256.5|5250.5|10
1757914800000|2025-09-15 05:40:00|5257.5|5251.5|5258.1|5252.1|5258.6|5252.6|5257.5|5251.5|11
1757915100000|2025-09-15 05:45:00|5257.7|5251.7|5259.5|5253.5|5260.5|5254.5|5257.5|5251.5|1
1757915400000|2025-09-15 05:50:00|5260|5254|5261.5|5255.5|5261.5|5255.5|5259.9|5253.9|4
1757915700000|2025-09-15 05:55:00|5261.6|5255.6|5262.9|5256.9|5264.1|5258.1|5261.5|5255.5|91
1757916000000|2025-09-15 06:00:00|5263.5|5257.5|5259.5|5253.5|5263.5|5257.5|5259.5|5253.5|28
1757916300000|2025-09-15 06:05:00|5260|5254|5269|5263|5269.9|5263.9|5260|5254|143
1757916600000|2025-09-15 06:10:00|5269.4|5263.4|5262.9|5256.9|5269.4|5263.4|5262.4|5256.4|12
1757916900000|2025-09-15 06:15:00|5263.3|5257.3|5257.6|5251.6|5263.4|5257.4|5255.5|5249.5|40
1757917200000|2025-09-15 06:20:00|5257.1|5251.1|5258.5|5252.5|5258.6|5252.6|5256.1|5250.1|12
1757917500000|2025-09-15 06:25:00|5259|5253|5258.1|5252.1|5263.5|5257.5|5258.1|5252.1|34
1757917800000|2025-09-15 06:30:00|5257.5|5251.5|5262.1|5256.1|5263.1|5257.1|5256.1|5250.1|42
1757918100000|2025-09-15 06:35:00|5262|5256|5259.1|5253.1|5262.9|5256.9|5259.1|5253.1|21
1757918400000|2025-09-15 06:40:00|5259.5|5253.5|5263.5|5257.5|5263.5|5257.5|5259.5|5253.5|12
1757918700000|2025-09-15 06:45:00|5263.9|5257.9|5260|5254|5263.9|5257.9|5259.9|5253.9|36
1757919000000|2025-09-15 06:50:00|5259.3|5253.3|5258.5|5252.5|5259.9|5253.9|5257.5|5251.5|13
1757919300000|2025-09-15 06:55:00|5258.9|5252.9|5258|5252|5259.9|5253.9|5257.5|5251.5|7
1757919600000|2025-09-15 07:00:00|5257.5|5251.5|5258.5|5252.5|5259.9|5253.9|5256.7|5250.7|8
1757919900000|2025-09-15 07:05:00|5258.2|5252.2|5258.7|5252.7|5258.7|5252.7|5257.5|5251.5|136
1757920200000|2025-09-15 07:10:00|5258.5|5252.5|5254.5|5248.5|5259.7|5253.7|5254.5|5248.5|78
1757920500000|2025-09-15 07:15:00|5254.8|5248.8|5262.5|5256.5|5263.2|5257.2|5254.8|5248.8|29
1757920800000|2025-09-15 07:20:00|5262.9|5256.9|5263.2|5257.2|5264.5|5258.5|5261.7|5255.7|22
1757921100000|2025-09-15 07:25:00|5263.5|5257.5|5263.2|5257.2|5265.2|5259.2|5262.5|5256.5|9
1757921400000|2025-09-15 07:30:00|5262.9|5256.9|5256.2|5250.2|5263.2|5257.2|5255.5|5249.5|55
1757921700000|2025-09-15 07:35:00|5256.5|5250.5|5254.2|5248.2|5257.8|5251.8|5253.8|5247.8|28
1757922000000|2025-09-15 07:40:00|5253.8|5247.8|5260.2|5254.2|5260.2|5254.2|5251.2|5245.2|49
1757922300000|2025-09-15 07:45:00|5259.4|5253.4|5254.8|5248.8|5259.4|5253.4|5253.2|5247.2|126
1757922600000|2025-09-15 07:50:00|5255.8|5249.8|5259.2|5253.2|5259.8|5253.8|5255.8|5249.8|36
1757922900000|2025-09-15 07:55:00|5259.7|5253.7|5261.2|5255.2|5262.2|5256.2|5259.2|5253.2|49
1757923200000|2025-09-15 08:00:00|5262.2|5256.2|5255.8|5249.8|5262.2|5256.2|5255.2|5249.2|15
1757923500000|2025-09-15 08:05:00|5255.4|5249.4|5256.8|5250.8|5257.4|5251.4|5254.7|5248.7|43
1757923800000|2025-09-15 08:10:00|5256.3|5250.3|5252.8|5246.8|5256.3|5250.3|5252.6|5246.6|39
1757924100000|2025-09-15 08:15:00|5253|5247|5250.8|5244.8|5254.7|5248.7|5249.4|5243.4|44
1757924400000|2025-09-15 08:20:00|5249.4|5243.4|5235.3|5229.3|5249.8|5243.8|5230.9|5224.9|331
1757924700000|2025-09-15 08:25:00|5235.4|5229.4|5230.8|5224.8|5235.4|5229.4|5226.8|5220.8|48
1757925000000|2025-09-15 08:30:00|5230.6|5224.6|5237.2|5231.2|5239.3|5233.3|5226.8|5220.8|91
1757925300000|2025-09-15 08:35:00|5236.4|5230.4|5233.3|5227.3|5237.2|5231.2|5230.8|5224.8|56
1757925600000|2025-09-15 08:40:00|5233.8|5227.8|5231.2|5225.2|5234.2|5228.2|5230.8|5224.8|29
1757925900000|2025-09-15 08:45:00|5232.3|5226.3|5231.8|5225.8|5238.2|5232.2|5231.3|5225.3|58
1757926200000|2025-09-15 08:50:00|5231.4|5225.4|5235.3|5229.3|5238.2|5232.2|5231.4|5225.4|81
1757926500000|2025-09-15 08:55:00|5235.8|5229.8|5238.2|5232.2|5238.7|5232.7|5235.8|5229.8|13
1757926800000|2025-09-15 09:00:00|5237.8|5231.8|5231.2|5225.2|5238.2|5232.2|5231.2|5225.2|11
1757927100000|2025-09-15 09:05:00|5231.6|5225.6|5229.2|5223.2|5233.2|5227.2|5227.8|5221.8|17
1757927400000|2025-09-15 09:10:00|5229.6|5223.6|5231.8|5225.8|5233.2|5227.2|5229.6|5223.6|15
1757927700000|2025-09-15 09:15:00|5231.4|5225.4|5232.8|5226.8|5233.7|5227.7|5230.2|5224.2|13
1757928000000|2025-09-15 09:20:00|5232.4|5226.4|5236.2|5230.2|5237.2|5231.2|5232.2|5226.2|17
1757928300000|2025-09-15 09:25:00|5235.8|5229.8|5238.2|5232.2|5238.8|5232.8|5234.7|5228.7|10
1757928600000|2025-09-15 09:30:00|5238.4|5232.4|5239.8|5233.8|5239.8|5233.8|5237.2|5231.2|46
1757928900000|2025-09-15 09:35:00|5239.4|5233.4|5241.2|5235.2|5241.2|5235.2|5238.2|5232.2|10
1757929200000|2025-09-15 09:40:00|5241.7|5235.7|5245.7|5239.7|5245.7|5239.7|5240.4|5234.4|16
1757929500000|2025-09-15 09:45:00|5245.6|5239.6|5245.2|5239.2|5246.7|5240.7|5243.8|5237.8|42
1757929800000|2025-09-15 09:50:00|5244.8|5238.8|5243.2|5237.2|5244.8|5238.8|5240.8|5234.8|16
1757930100000|2025-09-15 09:55:00|5243.7|5237.7|5244.2|5238.2|5246.2|5240.2|5243.7|5237.7|8
1757930400000|2025-09-15 10:00:00|5244.6|5238.6|5245.2|5239.2|5245.8|5239.8|5243.8|5237.8|2
1757930700000|2025-09-15 10:05:00|5245.8|5239.8|5246.7|5240.7|5248.7|5242.7|5244.8|5238.8|31
1757931000000|2025-09-15 10:10:00|5246.8|5240.8|5241.8|5235.8|5246.8|5240.8|5241.8|5235.8|19
1757931300000|2025-09-15 10:15:00|5242.2|5236.2|5242.2|5236.2|5243.8|5237.8|5240.8|5234.8|6
1757931600000|2025-09-15 10:20:00|5242.6|5236.6|5240.2|5234.2|5242.8|5236.8|5239.8|5233.8|17
1757931900000|2025-09-15 10:25:00|5240.7|5234.7|5238.2|5232.2|5241.8|5235.8|5237.8|5231.8|29
1757932200000|2025-09-15 10:30:00|5238.3|5232.3|5240.8|5234.8|5242.8|5236.8|5238.2|5232.2|37
1757932500000|2025-09-15 10:35:00|5241.6|5235.6|5246.2|5240.2|5248.6|5242.6|5241.3|5235.3|41
1757932800000|2025-09-15 10:40:00|5246.1|5240.1|5245.6|5239.6|5247.2|5241.2|5244.2|5238.2|14
1757933100000|2025-09-15 10:45:00|5244.6|5238.6|5243.6|5237.6|5244.7|5238.7|5243.2|5237.2|13
1757933400000|2025-09-15 10:50:00|5243.7|5237.7|5244.6|5238.6|5244.6|5238.6|5242.6|5236.6|10
1757933700000|2025-09-15 10:55:00|5245.6|5239.6|5246.6|5240.6|5246.6|5240.6|5243.6|5237.6|11
1757934000000|2025-09-15 11:00:00|5246.2|5240.2|5240.6|5234.6|5247.6|5241.6|5239.8|5233.8|52
1757934300000|2025-09-15 11:05:00|5241.2|5235.2|5241.1|5235.1|5241.7|5235.7|5240.6|5234.6|33
1757934600000|2025-09-15 11:10:00|5240.6|5234.6|5241.2|5235.2|5245.6|5239.6|5240.6|5234.6|49
1757934900000|2025-09-15 11:15:00|5241.6|5235.6|5245.2|5239.2|5246.2|5240.2|5241.6|5235.6|54
1757935200000|2025-09-15 11:20:00|5245|5239|5249.6|5243.6|5251.2|5245.2|5244.6|5238.6|43
1757935500000|2025-09-15 11:25:00|5250|5244|5254.2|5248.2|5254.6|5248.6|5250|5244|44
1757935800000|2025-09-15 11:30:00|5254.1|5248.1|5256|5250|5256|5250|5252.7|5246.7|42
1757936100000|2025-09-15 11:35:00|5256.4|5250.4|5260|5254|5260|5254|5254.6|5248.6|66
1757936400000|2025-09-15 11:40:00|5260.1|5254.1|5260.7|5254.7|5262.2|5256.2|5255.2|5249.2|79
1757936700000|2025-09-15 11:45:00|5260.2|5254.2|5258.1|5252.1|5260.6|5254.6|5255.6|5249.6|36
1757937000000|2025-09-15 11:50:00|5257.2|5251.2|5262.1|5256.1|5262.2|5256.2|5257.2|5251.2|29
1757937300000|2025-09-15 11:55:00|5262.5|5256.5|5261.2|5255.2|5264.7|5258.7|5260.2|5254.2|59
1757937600000|2025-09-15 12:00:00|5262|5256|5262.2|5256.2|5263.6|5257.6|5258.6|5252.6|83
1757937900000|2025-09-15 12:05:00|5261.8|5255.8|5261.8|5255.8|5262.2|5256.2|5257.8|5251.8|530
1757938200000|2025-09-15 12:10:00|5262.2|5256.2|5262.2|5256.2|5264.2|5258.2|5261.8|5255.8|41
1757938500000|2025-09-15 12:15:00|5261.8|5255.8|5267.3|5261.3|5268.2|5262.2|5259.8|5253.8|108
1757938800000|2025-09-15 12:20:00|5267.5|5261.5|5269.3|5263.3|5274.2|5268.2|5267.2|5261.2|82
1757939100000|2025-09-15 12:25:00|5268.8|5262.8|5271.8|5265.8|5271.8|5265.8|5267.1|5261.1|37
1757939400000|2025-09-15 12:30:00|5272.2|5266.2|5288|5282|5288.6|5282.6|5272.2|5266.2|270
1757939700000|2025-09-15 12:35:00|5287|5281|5282.1|5276.1|5288|5282|5281.1|5275.1|241
1757940000000|2025-09-15 12:40:00|5281.6|5275.6|5277.3|5271.3|5284.4|5278.4|5277.3|5271.3|230
1757943000000|2025-09-15 13:30:00|5283.2|5277.2|5293.9|5287.9|5307.6|5301.6|5276.9|5270.9|2930
1757943300000|2025-09-15 13:35:00|5294.2|5288.2|5285.9|5279.9|5294.9|5288.9|5283|5277|647
1757943600000|2025-09-15 13:40:00|5286.5|5280.5|5280|5274|5292.9|5286.9|5279|5273|624
1757943900000|2025-09-15 13:45:00|5279.9|5273.9|5263.9|5257.9|5284.3|5278.3|5261.9|5255.9|1001
1757944200000|2025-09-15 13:50:00|5264|5258|5252.9|5246.9|5268.4|5262.4|5246.9|5240.9|1026
1757944500000|2025-09-15 13:55:00|5253.3|5247.3|5246.9|5240.9|5259.9|5253.9|5246.9|5240.9|704
1757944800000|2025-09-15 14:00:00|5246.5|5240.5|5240.4|5234.4|5249.9|5243.9|5237.9|5231.9|804
1757945100000|2025-09-15 14:05:00|5240.5|5234.5|5231.1|5225.1|5242.5|5236.5|5226.1|5220.1|1005
1757945400000|2025-09-15 14:10:00|5230.6|5224.6|5225.1|5219.1|5231.1|5225.1|5222|5216|722
1757945700000|2025-09-15 14:15:00|5226.1|5220.1|5232.7|5226.7|5240|5234|5225.1|5219.1|626
1757946000000|2025-09-15 14:20:00|5232.5|5226.5|5236.7|5230.7|5241.1|5235.1|5231|5225|293
1757946300000|2025-09-15 14:25:00|5236.1|5230.1|5235.1|5229.1|5237.7|5231.7|5227.1|5221.1|403
1757946600000|2025-09-15 14:30:00|5236.5|5230.5|5239|5233|5249.5|5243.5|5236.5|5230.5|568
1757946900000|2025-09-15 14:35:00|5239.1|5233.1|5230.1|5224.1|5244.1|5238.1|5229.1|5223.1|264
1757947200000|2025-09-15 14:40:00|5231.1|5225.1|5237.1|5231.1|5238.9|5232.9|5230.2|5224.2|322
1757947500000|2025-09-15 14:45:00|5236.3|5230.3|5237.6|5231.6|5242.1|5236.1|5234.2|5228.2|306
1757947800000|2025-09-15 14:50:00|5237.7|5231.7|5233.5|5227.5|5239.1|5233.1|5227.6|5221.6|448
1757948100000|2025-09-15 14:55:00|5235|5229|5234.1|5228.1|5240.6|5234.6|5231.1|5225.1|357
1757948400000|2025-09-15 15:00:00|5233.5|5227.5|5210.1|5204.1|5235.1|5229.1|5207.1|5201.1|484
1757948700000|2025-09-15 15:05:00|5209.5|5203.5|5216.1|5210.1|5218.5|5212.5|5198.1|5192.1|746
1757949000000|2025-09-15 15:10:00|5214.7|5208.7|5211.6|5205.6|5218.1|5212.1|5208.1|5202.1|207
1757949300000|2025-09-15 15:15:00|5212|5206|5213|5207|5221.1|5215.1|5210.1|5204.1|371
1757949600000|2025-09-15 15:20:00|5213.1|5207.1|5222.1|5216.1|5222.1|5216.1|5207.1|5201.1|492
1757949900000|2025-09-15 15:25:00|5222.9|5216.9|5225.5|5219.5|5235.1|5229.1|5222.9|5216.9|347
1757950200000|2025-09-15 15:30:00|5226.5|5220.5|5220.7|5214.7|5229|5223|5220.7|5214.7|265
1757950500000|2025-09-15 15:35:00|5222.1|5216.1|5228.1|5222.1|5230.1|5224.1|5219.1|5213.1|374
1757950800000|2025-09-15 15:40:00|5227.1|5221.1|5226.7|5220.7|5228.5|5222.5|5225.1|5219.1|193
1757951100000|2025-09-15 15:45:00|5226.1|5220.1|5221.7|5215.7|5228.1|5222.1|5219.1|5213.1|559
1757951400000|2025-09-15 15:50:00|5222.1|5216.1|5218.2|5212.2|5222.1|5216.1|5211.6|5205.6|375
1757951700000|2025-09-15 15:55:00|5218.1|5212.1|5218.1|5212.1|5220.1|5214.1|5216.1|5210.1|231
1757952000000|2025-09-15 16:00:00|5217.1|5211.1|5231.1|5225.1|5235.5|5229.5|5217.1|5211.1|944
1757952300000|2025-09-15 16:05:00|5231.5|5225.5|5234.1|5228.1|5235.5|5229.5|5229.1|5223.1|519
1757952600000|2025-09-15 16:10:00|5234|5228|5245|5239|5249.9|5243.9|5233.1|5227.1|1304
1757952900000|2025-09-15 16:15:00|5242.9|5236.9|5251|5245|5252.5|5246.5|5241|5235|462
1757953200000|2025-09-15 16:20:00|5252|5246|5252|5246|5257.9|5251.9|5244.5|5238.5|704
1757953500000|2025-09-15 16:25:00|5252.4|5246.4|5259|5253|5261.4|5255.4|5251|5245|596
1757953800000|2025-09-15 16:30:00|5259.5|5253.5|5259|5253|5262|5256|5256.9|5250.9|302
1757954100000|2025-09-15 16:35:00|5259.4|5253.4|5252.9|5246.9|5262.9|5256.9|5252.9|5246.9|366
1757954400000|2025-09-15 16:40:00|5251.9|5245.9|5250.5|5244.5|5251.9|5245.9|5246.9|5240.9|196
1757954700000|2025-09-15 16:45:00|5250.9|5244.9|5261.9|5255.9|5264.9|5258.9|5250.5|5244.5|291
1757955000000|2025-09-15 16:50:00|5262.8|5256.8|5249.9|5243.9|5262.9|5256.9|5249.9|5243.9|319
1757955300000|2025-09-15 16:55:00|5250|5244|5243.9|5237.9|5251.9|5245.9|5242.9|5236.9|266
1757955600000|2025-09-15 17:00:00|5244.9|5238.9|5238.5|5232.5|5245|5239|5238.4|5232.4|208
1757955900000|2025-09-15 17:05:00|5238.1|5232.1|5244.9|5238.9|5245|5239|5237.9|5231.9|227
1757956200000|2025-09-15 17:10:00|5245.9|5239.9|5241.9|5235.9|5245.9|5239.9|5238.9|5232.9|336
1757956500000|2025-09-15 17:15:00|5241.5|5235.5|5240|5234|5243|5237|5239|5233|257
1757956800000|2025-09-15 17:20:00|5238.9|5232.9|5236|5230|5239.9|5233.9|5236|5230|244
1757957100000|2025-09-15 17:25:00|5235.9|5229.9|5233.9|5227.9|5237.4|5231.4|5231.9|5225.9|235
1757957400000|2025-09-15 17:30:00|5234|5228|5232.9|5226.9|5234.1|5228.1|5228.9|5222.9|350
1757957700000|2025-09-15 17:35:00|5232.8|5226.8|5232.9|5226.9|5235.4|5229.4|5230.8|5224.8|232
1757958000000|2025-09-15 17:40:00|5233.3|5227.3|5243.9|5237.9|5244.3|5238.3|5232.9|5226.9|353
1757958300000|2025-09-15 17:45:00|5244.5|5238.5|5240.9|5234.9|5248|5242|5237.9|5231.9|438
1757958600000|2025-09-15 17:50:00|5241.3|5235.3|5242.2|5236.2|5244.9|5238.9|5240.9|5234.9|394
1757958900000|2025-09-15 17:55:00|5242.5|5236.5|5239.7|5233.7|5243|5237|5237|5231|1273
1757959200000|2025-09-15 18:00:00|5239.3|5233.3|5237.2|5231.2|5241.2|5235.2|5237.2|5231.2|591
1757959500000|2025-09-15 18:05:00|5237.7|5231.7|5242.2|5236.2|5242.9|5236.9|5233.5|5227.5|627
1757959800000|2025-09-15 18:10:00|5241.8|5235.8|5234.9|5228.9|5244|5238|5233|5227|1795
1757960100000|2025-09-15 18:15:00|5235.3|5229.3|5239.9|5233.9|5240.3|5234.3|5233.3|5227.3|745
1757980800000|2025-09-16 00:00:00|5235.3|5229.3|5236.5|5230.5|5240.6|5234.6|5230.5|5224.5|479
1757981100000|2025-09-16 00:05:00|5236|5230|5244.6|5238.6|5245|5239|5235|5229|42
1757981400000|2025-09-16 00:10:00|5244.4|5238.4|5245|5239|5245|5239|5243|5237|5
1757981700000|2025-09-16 00:15:00|5246|5240|5246.6|5240.6|5248.6|5242.6|5246|5240|60
1757982000000|2025-09-16 00:20:00|5246.3|5240.3|5247.1|5241.1|5247.5|5241.5|5246|5240|11
1757982300000|2025-09-16 00:25:00|5247|5241|5246.6|5240.6|5247.4|5241.4|5246.1|5240.1|1
1757982600000|2025-09-16 00:30:00|5247|5241|5249|5243|5250.6|5244.6|5247|5241|32
1757982900000|2025-09-16 00:35:00|5248.5|5242.5|5251.5|5245.5|5251.5|5245.5|5248|5242|5
1757983200000|2025-09-16 00:40:00|5251.6|5245.6|5253.4|5247.4|5254.5|5248.5|5251.5|5245.5|17
1757983500000|2025-09-16 00:45:00|5253.5|5247.5|5252.5|5246.5|5253.5|5247.5|5251.6|5245.6|13
1757983800000|2025-09-16 00:50:00|5252.1|5246.1|5252.4|5246.4|5254|5248|5252|5246|28
1757984100000|2025-09-16 00:55:00|5252.5|5246.5|5253.6|5247.6|5254|5248|5252|5246|8
1757984400000|2025-09-16 01:00:00|5254|5248|5256.4|5250.4|5257|5251|5253.4|5247.4|19
1757984700000|2025-09-16 01:05:00|5255|5249|5256.4|5250.4|5257|5251|5255|5249|3
1757985000000|2025-09-16 01:10:00|5256|5250|5259.4|5253.4|5260|5254|5255.6|5249.6|47
1757985300000|2025-09-16 01:15:00|5259.8|5253.8|5261|5255|5264|5258|5259.8|5253.8|18
1757985600000|2025-09-16 01:20:00|5260.7|5254.7|5257.7|5251.7|5260.7|5254.7|5257.5|5251.5|40
1757985900000|2025-09-16 01:25:00|5258|5252|5260.4|5254.4|5260.4|5254.4|5257.3|5251.3|6
1757986200000|2025-09-16 01:30:00|5259.7|5253.7|5261.4|5255.4|5261.4|5255.4|5258.7|5252.7|7
1757986500000|2025-09-16 01:35:00|5261|5255|5260.4|5254.4|5261|5255|5259|5253|2
1757986800000|2025-09-16 01:40:00|5260|5254|5260.4|5254.4|5260.4|5254.4|5258.4|5252.4|2
1757987100000|2025-09-16 01:45:00|5261.4|5255.4|5261|5255|5263.4|5257.4|5260.4|5254.4|3
1757987400000|2025-09-16 01:50:00|5260.7|5254.7|5260.4|5254.4|5263.4|5257.4|5260.4|5254.4|17
1757987700000|2025-09-16 01:55:00|5260|5254|5260.4|5254.4|5260.4|5254.4|5256.5|5250.5|22
1757988000000|2025-09-16 02:00:00|5260.9|5254.9|5260.4|5254.4|5261.4|5255.4|5260.4|5254.4|3
1757988300000|2025-09-16 02:05:00|5260.3|5254.3|5260.4|5254.4|5261.9|5255.9|5259.4|5253.4|13
1757988600000|2025-09-16 02:10:00|5260|5254|5258.4|5252.4|5260|5254|5256.5|5250.5|5
1757988900000|2025-09-16 02:15:00|5259.2|5253.2|5259.1|5253.1|5259.8|5253.8|5258.4|5252.4|11
1757989200000|2025-09-16 02:20:00|5259.4|5253.4|5257.9|5251.9|5259.4|5253.4|5257.9|5251.9|2
1757989500000|2025-09-16 02:25:00|5257.4|5251.4|5256.6|5250.6|5257.9|5251.9|5256.6|5250.6|4
1757989800000|2025-09-16 02:30:00|5257.1|5251.1|5252.4|5246.4|5259.4|5253.4|5251.1|5245.1|12
1757990100000|2025-09-16 02:35:00|5252.1|5246.1|5249.4|5243.4|5253.4|5247.4|5247.4|5241.4|14
1757990400000|2025-09-16 02:40:00|5248.4|5242.4|5246.1|5240.1|5248.9|5242.9|5246.1|5240.1|48
1757990700000|2025-09-16 02:45:00|5246.4|5240.4|5248.9|5242.9|5248.9|5242.9|5243.9|5237.9|37
1757991000000|2025-09-16 02:50:00|5248.4|5242.4|5250.4|5244.4|5251.4|5245.4|5247.9|5241.9|30
1757991300000|2025-09-16 02:55:00|5250.3|5244.3|5248.4|5242.4|5251.4|5245.4|5247.4|5241.4|33
1757991600000|2025-09-16 03:00:00|5249.4|5243.4|5251.4|5245.4|5251.4|5245.4|5248.9|5242.9|12
1757991900000|2025-09-16 03:05:00|5250.4|5244.4|5250.4|5244.4|5251.4|5245.4|5250.4|5244.4|6
1757992200000|2025-09-16 03:10:00|5251.1|5245.1|5248.4|5242.4|5251.4|5245.4|5248.4|5242.4|5
1757992500000|2025-09-16 03:15:00|5248|5242|5242.4|5236.4|5248|5242|5241.4|5235.4|31
1757992800000|2025-09-16 03:20:00|5243.2|5237.2|5242.5|5236.5|5245|5239|5242.4|5236.4|9
1757993100000|2025-09-16 03:25:00|5242.8|5236.8|5243.5|5237.5|5244|5238|5242.1|5236.1|12
1757993400000|2025-09-16 03:30:00|5243.3|5237.3|5243.5|5237.5|5243.5|5237.5|5241.5|5235.5|17
1757993700000|2025-09-16 03:35:00|5243|5237|5247|5241|5247.5|5241.5|5243|5237|21
1757994000000|2025-09-16 03:40:00|5246|5240|5244.5|5238.5|5246|5240|5244.2|5238.2|7
1757994300000|2025-09-16 03:45:00|5244|5238|5242.5|5236.5|5244.5|5238.5|5242.5|5236.5|2
1757994600000|2025-09-16 03:50:00|5242.6|5236.6|5243.5|5237.5|5243.5|5237.5|5242|5236|3
1757994900000|2025-09-16 03:55:00|5243.1|5237.1|5243.6|5237.6|5244|5238|5242.5|5236.5|2
1757995200000|2025-09-16 04:00:00|5244.5|5238.5|5245.6|5239.6|5245.6|5239.6|5244.5|5238.5|2
1757995500000|2025-09-16 04:05:00|5246.1|5240.1|5246.5|5240.5|5246.7|5240.7|5246.1|5240.1|0
1757995800000|2025-09-16 04:10:00|5246.1|5240.1|5247.1|5241.1|5247.1|5241.1|5246.1|5240.1|1
1757996100000|2025-09-16 04:15:00|5246.7|5240.7|5246.5|5240.5|5247.5|5241.5|5246.1|5240.1|0
1757996400000|2025-09-16 04:20:00|5246.1|5240.1|5246.5|5240.5|5246.5|5240.5|5246|5240|2
1757996700000|2025-09-16 04:25:00|5246.1|5240.1|5247.6|5241.6|5247.7|5241.7|5245.1|5239.1|1
1757997000000|2025-09-16 04:30:00|5247.5|5241.5|5247.5|5241.5|5248.5|5242.5|5247.5|5241.5|3
1757997300000|2025-09-16 04:35:00|5248.5|5242.5|5248.5|5242.5|5248.5|5242.5|5248.5|5242.5|1
1757997600000|2025-09-16 04:40:00|5249.5|5243.5|5250|5244|5250|5244|5249|5243|1
1757997900000|2025-09-16 04:45:00|5250.1|5244.1|5249.5|5243.5|5250.1|5244.1|5249.1|5243.1|4
1757998200000|2025-09-16 04:50:00|5250.1|5244.1|5250.1|5244.1|5250.5|5244.5|5250|5244|4
1757998500000|2025-09-16 04:55:00|5250|5244|5249.1|5243.1|5250.1|5244.1|5249|5243|6
1757998800000|2025-09-16 05:00:00|5249.5|5243.5|5249.5|5243.5|5250|5244|5249.1|5243.1|3
1757999100000|2025-09-16 05:05:00|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|0
1757999400000|2025-09-16 05:10:00|5249|5243|5248.5|5242.5|5249|5243|5248.1|5242.1|2
1757999700000|2025-09-16 05:15:00|5249|5243|5247.1|5241.1|5249|5243|5246.2|5240.2|4
1758000000000|2025-09-16 05:20:00|5246.6|5240.6|5245.5|5239.5|5247.1|5241.1|5244.5|5238.5|9
1758000300000|2025-09-16 05:25:00|5245.1|5239.1|5247.1|5241.1|5247.5|5241.5|5245.1|5239.1|2
1758000600000|2025-09-16 05:30:00|5247|5241|5243.5|5237.5|5247.1|5241.1|5243|5237|6
1758000900000|2025-09-16 05:35:00|5243.6|5237.6|5244.5|5238.5|5245.5|5239.5|5243|5237|2
1758001200000|2025-09-16 05:40:00|5244.6|5238.6|5244.1|5238.1|5246.7|5240.7|5244.1|5238.1|9
1758001500000|2025-09-16 05:45:00|5241.9|5235.9|5240.1|5234.1|5241.9|5235.9|5239.9|5233.9|21
1758001800000|2025-09-16 05:50:00|5240.5|5234.5|5248.5|5242.5|5248.5|5242.5|5240.1|5234.1|36
1758002100000|2025-09-16 05:55:00|5248.1|5242.1|5253.1|5247.1|5253.9|5247.9|5248.1|5242.1|20
1758002400000|2025-09-16 06:00:00|5253.5|5247.5|5255.5|5249.5|5259.1|5253.1|5253|5247|23
1758002700000|2025-09-16 06:05:00|5255.7|5249.7|5253.5|5247.5|5257.5|5251.5|5253.1|5247.1|13
1758003000000|2025-09-16 06:10:00|5254|5248|5253.5|5247.5|5254|5248|5253|5247|6
1758003300000|2025-09-16 06:15:00|5253|5247|5257.5|5251.5|5258.5|5252.5|5253|5247|4
1758003600000|2025-09-16 06:20:00|5257|5251|5255.1|5249.1|5258.5|5252.5|5255.1|5249.1|95
1758003900000|2025-09-16 06:25:00|5254.5|5248.5|5255.5|5249.5|5256.1|5250.1|5254.5|5248.5|6
1758004200000|2025-09-16 06:30:00|5255.1|5249.1|5253.5|5247.5|5255.1|5249.1|5251|5245|12
1758004500000|2025-09-16 06:35:00|5254.5|5248.5|5258|5252|5258.5|5252.5|5254.5|5248.5|14
1758004800000|2025-09-16 06:40:00|5257.9|5251.9|5256.1|5250.1|5258.6|5252.6|5256|5250|22
1758005100000|2025-09-16 06:45:00|5256.5|5250.5|5256.5|5250.5|5259.1|5253.1|5256.1|5250.1|20
1758005400000|2025-09-16 06:50:00|5256.1|5250.1|5254.5|5248.5|5256.1|5250.1|5254|5248|14
1758005700000|2025-09-16 06:55:00|5254.1|5248.1|5260.1|5254.1|5260.1|5254.1|5254.1|5248.1|17
1758006000000|2025-09-16 07:00:00|5260.2|5254.2|5259.5|5253.5|5264.5|5258.5|5259.5|5253.5|110
1758006300000|2025-09-16 07:05:00|5259.9|5253.9|5257.1|5251.1|5260.9|5254.9|5256|5250|29
1758006600000|2025-09-16 07:10:00|5256.5|5250.5|5259.5|5253.5|5259.6|5253.6|5255.5|5249.5|22
1758006900000|2025-09-16 07:15:00|5258.1|5252.1|5257.5|5251.5|5259|5253|5256.5|5250.5|9
1758007200000|2025-09-16 07:20:00|5257.9|5251.9|5256.5|5250.5|5259.5|5253.5|5256.1|5250.1|5
1758007500000|2025-09-16 07:25:00|5256.1|5250.1|5260.5|5254.5|5261|5255|5256|5250|34
1758007800000|2025-09-16 07:30:00|5262|5256|5260.1|5254.1|5263.1|5257.1|5256.1|5250.1|81
1758008100000|2025-09-16 07:35:00|5260.6|5254.6|5265.1|5259.1|5265.1|5259.1|5260.1|5254.1|16
1758008400000|2025-09-16 07:40:00|5265|5259|5263.6|5257.6|5265.1|5259.1|5262|5256|59
1758008700000|2025-09-16 07:45:00|5264.1|5258.1|5268.5|5262.5|5270|5264|5263.1|5257.1|87
1758009000000|2025-09-16 07:50:00|5268.6|5262.6|5273.5|5267.5|5273.5|5267.5|5268|5262|116
1758009300000|2025-09-16 07:55:00|5273.3|5267.3|5272.4|5266.4|5273.3|5267.3|5269.1|5263.1|73
1758009600000|2025-09-16 08:00:00|5272|5266|5269.9|5263.9|5272.4|5266.4|5269.9|5263.9|37
1758009900000|2025-09-16 08:05:00|5268.9|5262.9|5270.5|5264.5|5271.9|5265.9|5265.3|5259.3|30
1758010200000|2025-09-16 08:10:00|5270.1|5264.1|5272.5|5266.5|5272.5|5266.5|5269|5263|9
1758010500000|2025-09-16 08:15:00|5272.9|5266.9|5275|5269|5275.9|5269.9|5272.9|5266.9|29
1758010800000|2025-09-16 08:20:00|5275.5|5269.5|5277.9|5271.9|5277.9|5271.9|5275|5269|36
1758011100000|2025-09-16 08:25:00|5277.5|5271.5|5283.5|5277.5|5284.3|5278.3|5277.5|5271.5|93
1758011400000|2025-09-16 08:30:00|5283.9|5277.9|5280|5274|5285.9|5279.9|5278.9|5272.9|90
1758011700000|2025-09-16 08:35:00|5280.4|5274.4|5280.8|5274.8|5283.5|5277.5|5280.4|5274.4|43
1758012000000|2025-09-16 08:40:00|5280.3|5274.3|5280.8|5274.8|5281.9|5275.9|5279.9|5273.9|75
1758012300000|2025-09-16 08:45:00|5281.3|5275.3|5280.3|5274.3|5281.9|5275.9|5279.8|5273.8|42
1758012600000|2025-09-16 08:50:00|5280.5|5274.5|5279.3|5273.3|5281.3|5275.3|5278.3|5272.3|15
1758012900000|2025-09-16 08:55:00|5278.5|5272.5|5278.9|5272.9|5280.3|5274.3|5278.3|5272.3|15
1758013200000|2025-09-16 09:00:00|5278.8|5272.8|5279.8|5273.8|5280.7|5274.7|5277.3|5271.3|33
1758013500000|2025-09-16 09:05:00|5280.3|5274.3|5284.2|5278.2|5284.3|5278.3|5280.3|5274.3|21
1758013800000|2025-09-16 09:10:00|5283.8|5277.8|5285.8|5279.8|5286.8|5280.8|5283.8|5277.8|30
1758014100000|2025-09-16 09:15:00|5285.9|5279.9|5287.8|5281.8|5288.9|5282.9|5284.8|5278.8|27
1758014400000|2025-09-16 09:20:00|5288.8|5282.8|5287.3|5281.3|5293.3|5287.3|5285.8|5279.8|154
1758014700000|2025-09-16 09:25:00|5286.8|5280.8|5285.8|5279.8|5286.8|5280.8|5283.8|5277.8|42
1758015000000|2025-09-16 09:30:00|5287.3|5281.3|5285.9|5279.9|5287.9|5281.9|5285.9|5279.9|196
1758015300000|2025-09-16 09:35:00|5285.8|5279.8|5289.9|5283.9|5289.9|5283.9|5285.8|5279.8|44
1758015600000|2025-09-16 09:40:00|5289.8|5283.8|5293.9|5287.9|5295.3|5289.3|5289.4|5283.4|206
1758015900000|2025-09-16 09:45:00|5294.3|5288.3|5291.8|5285.8|5294.3|5288.3|5291.8|5285.8|67
1758016200000|2025-09-16 09:50:00|5291.4|5285.4|5295.9|5289.9|5297.3|5291.3|5290.9|5284.9|34
1758016500000|2025-09-16 09:55:00|5295.8|5289.8|5293.8|5287.8|5296.3|5290.3|5293.8|5287.8|43
1758016800000|2025-09-16 10:00:00|5292.9|5286.9|5295.9|5289.9|5296.3|5290.3|5287.2|5281.2|238
1758017100000|2025-09-16 10:05:00|5296.8|5290.8|5293.3|5287.3|5298.9|5292.9|5290.9|5284.9|134
1758017400000|2025-09-16 10:10:00|5294.3|5288.3|5293.3|5287.3|5294.9|5288.9|5291.3|5285.3|37
1758017700000|2025-09-16 10:15:00|5292.9|5286.9|5291.8|5285.8|5294.3|5288.3|5291.8|5285.8|26
1758018000000|2025-09-16 10:20:00|5291.6|5285.6|5288.8|5282.8|5291.6|5285.6|5287.8|5281.8|41
1758018300000|2025-09-16 10:25:00|5289.2|5283.2|5293.8|5287.8|5293.8|5287.8|5288.8|5282.8|53
1758018600000|2025-09-16 10:30:00|5293.3|5287.3|5298.8|5292.8|5298.8|5292.8|5292.8|5286.8|51
1758018900000|2025-09-16 10:35:00|5299.3|5293.3|5298.4|5292.4|5301.3|5295.3|5297.3|5291.3|206
1758019200000|2025-09-16 10:40:00|5298.3|5292.3|5298.9|5292.9|5299.9|5293.9|5296.9|5290.9|33
1758019500000|2025-09-16 10:45:00|5299.8|5293.8|5296.8|5290.8|5299.8|5293.8|5296.8|5290.8|31
1758019800000|2025-09-16 10:50:00|5298.8|5292.8|5300.3|5294.3|5301.8|5295.8|5298.8|5292.8|24
1758020100000|2025-09-16 10:55:00|5299.8|5293.8|5302.8|5296.8|5302.8|5296.8|5299.8|5293.8|20
1758020400000|2025-09-16 11:00:00|5301.9|5295.9|5300.3|5294.3|5304.9|5298.9|5298.3|5292.3|91
1758020700000|2025-09-16 11:05:00|5300.4|5294.4|5300.3|5294.3|5302.8|5296.8|5299.8|5293.8|49
1758021000000|2025-09-16 11:10:00|5300.8|5294.8|5303.4|5297.4|5303.9|5297.9|5300.3|5294.3|68
1758021300000|2025-09-16 11:15:00|5303.3|5297.3|5300.3|5294.3|5304.9|5298.9|5300.3|5294.3|80
1758021600000|2025-09-16 11:20:00|5300.4|5294.4|5303.3|5297.3|5304.9|5298.9|5300.4|5294.4|29
1758021900000|2025-09-16 11:25:00|5303.7|5297.7|5300.3|5294.3|5303.9|5297.9|5300.3|5294.3|46
1758022200000|2025-09-16 11:30:00|5301.5|5295.5|5301.3|5295.3|5302.3|5296.3|5299|5293|83
1758022500000|2025-09-16 11:35:00|5301.6|5295.6|5303.3|5297.3|5305|5299|5301.6|5295.6|48
1758022800000|2025-09-16 11:40:00|5303|5297|5301.3|5295.3|5304|5298|5301|5295|167
1758023100000|2025-09-16 11:45:00|5301.5|5295.5|5302.3|5296.3|5306|5300|5301|5295|116
1758023400000|2025-09-16 11:50:00|5303.3|5297.3|5298.3|5292.3|5304.7|5298.7|5298|5292|83
1758023700000|2025-09-16 11:55:00|5298.5|5292.5|5301.8|5295.8|5303.3|5297.3|5298.5|5292.5|62
1758024000000|2025-09-16 12:00:00|5300.8|5294.8|5303.8|5297.8|5304|5298|5300.8|5294.8|159
1758024300000|2025-09-16 12:05:00|5305|5299|5308.8|5302.8|5309.3|5303.3|5303|5297|158
1758024600000|2025-09-16 12:10:00|5309|5303|5308|5302|5310|5304|5303|5297|320
1758024900000|2025-09-16 12:15:00|5307.8|5301.8|5310.8|5304.8|5311.1|5305.1|5307|5301|169
1758025200000|2025-09-16 12:20:00|5310|5304|5306|5300|5310.8|5304.8|5305|5299|199
1758025500000|2025-09-16 12:25:00|5307.8|5301.8|5317|5311|5320.8|5314.8|5307.5|5301.5|563
1758025800000|2025-09-16 12:30:00|5316.8|5310.8|5322|5316|5322|5316|5312|5306|240
1758026100000|2025-09-16 12:35:00|5322.8|5316.8|5335.7|5329.7|5336.6|5330.6|5320.8|5314.8|781
1758026400000|2025-09-16 12:40:00|5336.1|5330.1|5323.7|5317.7|5337.7|5331.7|5321.9|5315.9|742
1758029400000|2025-09-16 13:30:00|5344.9|5338.9|5361.7|5355.7|5362.6|5356.6|5339.7|5333.7|4122
1758029700000|2025-09-16 13:35:00|5361.2|5355.2|5351.6|5345.6|5362.6|5356.6|5350.6|5344.6|1528
1758030000000|2025-09-16 13:40:00|5352|5346|5337|5331|5359.6|5353.6|5333.4|5327.4|2122
1758030300000|2025-09-16 13:45:00|5337.7|5331.7|5339|5333|5343.9|5337.9|5330.9|5324.9|1408
1758030600000|2025-09-16 13:50:00|5339.4|5333.4|5326|5320|5339.9|5333.9|5324|5318|799
1758030900000|2025-09-16 13:55:00|5326.5|5320.5|5323.9|5317.9|5327|5321|5317|5311|515
1758031200000|2025-09-16 14:00:00|5323.7|5317.7|5331.9|5325.9|5335|5329|5319|5313|648
1758031500000|2025-09-16 14:05:00|5332|5326|5318|5312|5333|5327|5315.4|5309.4|519
1758031800000|2025-09-16 14:10:00|5317.5|5311.5|5304.4|5298.4|5328|5322|5303|5297|1060
1758032100000|2025-09-16 14:15:00|5304|5298|5320|5314|5321|5315|5304|5298|819
1758032400000|2025-09-16 14:20:00|5319.6|5313.6|5315|5309|5320|5314|5305|5299|479
1758032700000|2025-09-16 14:25:00|5315.8|5309.8|5311.2|5305.2|5318|5312|5310.1|5304.1|1166
1758033000000|2025-09-16 14:30:00|5311.7|5305.7|5309.2|5303.2|5318.2|5312.2|5304.9|5298.9|314
1758033300000|2025-09-16 14:35:00|5309.9|5303.9|5321.1|5315.1|5321.1|5315.1|5309.2|5303.2|294
1758033600000|2025-09-16 14:40:00|5320.7|5314.7|5316.7|5310.7|5322.2|5316.2|5314.2|5308.2|285
1758033900000|2025-09-16 14:45:00|5316.4|5310.4|5308.2|5302.2|5316.4|5310.4|5308.2|5302.2|230
1758034200000|2025-09-16 14:50:00|5308.1|5302.1|5301.2|5295.2|5309.2|5303.2|5300.2|5294.2|615
1758034500000|2025-09-16 14:55:00|5301.6|5295.6|5306.7|5300.7|5307.4|5301.4|5296.2|5290.2|556
1758034800000|2025-09-16 15:00:00|5307.2|5301.2|5318.1|5312.1|5318.1|5312.1|5305.4|5299.4|627
1758035100000|2025-09-16 15:05:00|5321.2|5315.2|5316.1|5310.1|5326.2|5320.2|5314.2|5308.2|679
1758035400000|2025-09-16 15:10:00|5316.2|5310.2|5316.1|5310.1|5318.1|5312.1|5315.1|5309.1|232
1758035700000|2025-09-16 15:15:00|5316.2|5310.2|5317.6|5311.6|5318.1|5312.1|5314.6|5308.6|256
1758036000000|2025-09-16 15:20:00|5318.1|5312.1|5311.1|5305.1|5318.1|5312.1|5307.7|5301.7|922
1758036300000|2025-09-16 15:25:00|5311.2|5305.2|5312.6|5306.6|5315.2|5309.2|5310.6|5304.6|199
1758036600000|2025-09-16 15:30:00|5313.1|5307.1|5315.6|5309.6|5325.6|5319.6|5313.1|5307.1|414
1758036900000|2025-09-16 15:35:00|5315.2|5309.2|5310.2|5304.2|5315.6|5309.6|5309.2|5303.2|190
1758037200000|2025-09-16 15:40:00|5310.4|5304.4|5311.8|5305.8|5315.1|5309.1|5307.1|5301.1|496
1758037500000|2025-09-16 15:45:00|5311.4|5305.4|5319.3|5313.3|5322.8|5316.8|5310.9|5304.9|448
1758037800000|2025-09-16 15:50:00|5319.6|5313.6|5331.6|5325.6|5331.6|5325.6|5317.1|5311.1|803
1758038100000|2025-09-16 15:55:00|5331.3|5325.3|5332.3|5326.3|5337.1|5331.1|5328.1|5322.1|551
1758038400000|2025-09-16 16:00:00|5331.1|5325.1|5326.1|5320.1|5335.3|5329.3|5326.1|5320.1|536
1758038700000|2025-09-16 16:05:00|5326.4|5320.4|5325.3|5319.3|5328.3|5322.3|5322.3|5316.3|334
1758039000000|2025-09-16 16:10:00|5325.1|5319.1|5317.3|5311.3|5327.4|5321.4|5316.3|5310.3|406
1758039300000|2025-09-16 16:15:00|5317.8|5311.8|5330.4|5324.4|5332.8|5326.8|5317.8|5311.8|297
1758039600000|2025-09-16 16:20:00|5330.3|5324.3|5335.9|5329.9|5337.9|5331.9|5328.6|5322.6|291
1758039900000|2025-09-16 16:25:00|5336.4|5330.4|5338|5332|5341.4|5335.4|5334|5328|427
1758040200000|2025-09-16 16:30:00|5338.9|5332.9|5337|5331|5341.1|5335.1|5336.1|5330.1|338
1758040500000|2025-09-16 16:35:00|5337.9|5331.9|5336.9|5330.9|5341|5335|5336.9|5330.9|275
1758040800000|2025-09-16 16:40:00|5337|5331|5339.9|5333.9|5341.9|5335.9|5336|5330|333
1758041100000|2025-09-16 16:45:00|5340.8|5334.8|5334.9|5328.9|5344.7|5338.7|5334.9|5328.9|435
1758041400000|2025-09-16 16:50:00|5335|5329|5338|5332|5340.5|5334.5|5334.9|5328.9|449
1758041700000|2025-09-16 16:55:00|5337.6|5331.6|5342|5336|5345.4|5339.4|5331.3|5325.3|675
1758042000000|2025-09-16 17:00:00|5341.4|5335.4|5326.3|5320.3|5341.4|5335.4|5318.3|5312.3|845
1758042300000|2025-09-16 17:05:00|5324.9|5318.9|5329.3|5323.3|5332.4|5326.4|5324.3|5318.3|569
1758042600000|2025-09-16 17:10:00|5329.5|5323.5|5332.3|5326.3|5336.3|5330.3|5329.5|5323.5|349
1758042900000|2025-09-16 17:15:00|5332.2|5326.2|5333.3|5327.3|5336.7|5330.7|5327.3|5321.3|264
1758043200000|2025-09-16 17:20:00|5334|5328|5339.2|5333.2|5339.2|5333.2|5333.2|5327.2|358
1758043500000|2025-09-16 17:25:00|5339.3|5333.3|5355.3|5349.3|5355.3|5349.3|5336.3|5330.3|525
1758043800000|2025-09-16 17:30:00|5354.7|5348.7|5352.3|5346.3|5358.2|5352.2|5347.3|5341.3|716
1758044100000|2025-09-16 17:35:00|5353|5347|5376.9|5370.9|5377|5371|5352|5346|689
1758044400000|2025-09-16 17:40:00|5376.5|5370.5|5385|5379|5398|5392|5371|5365|1991
1758044700000|2025-09-16 17:45:00|5384.5|5378.5|5365|5359|5386|5380|5361.3|5355.3|1389
1758045000000|2025-09-16 17:50:00|5365.5|5359.5|5369|5363|5385.7|5379.7|5359.7|5353.7|1786
1758045300000|2025-09-16 17:55:00|5368.9|5362.9|5352.7|5346.7|5370|5364|5352.7|5346.7|1020
1758045600000|2025-09-16 18:00:00|5353|5347|5341.5|5335.5|5369|5363|5341.2|5335.2|2275
1758045900000|2025-09-16 18:05:00|5342|5336|5341.5|5335.5|5347.7|5341.7|5331|5325|2216
1758046200000|2025-09-16 18:10:00|5341|5335|5327.3|5321.3|5344|5338|5326.3|5320.3|3255
1758046500000|2025-09-16 18:15:00|5328.2|5322.2|5330.8|5324.8|5339.2|5333.2|5326.3|5320.3|1163
1758067200000|2025-09-17 00:00:00|5333.5|5327.5|5330.3|5324.3|5337.4|5331.4|5329.1|5323.1|333
1758067500000|2025-09-17 00:05:00|5330.8|5324.8|5333.8|5327.8|5335.4|5329.4|5330.8|5324.8|50
1758067800000|2025-09-17 00:10:00|5333.4|5327.4|5338.8|5332.8|5339.1|5333.1|5333.4|5327.4|21
1758068100000|2025-09-17 00:15:00|5338.4|5332.4|5338.8|5332.8|5340|5334|5338.1|5332.1|33
1758068400000|2025-09-17 00:20:00|5335.8|5329.8|5335.8|5329.8|5337.4|5331.4|5334.4|5328.4|25
1758068700000|2025-09-17 00:25:00|5336|5330|5337.1|5331.1|5337.6|5331.6|5334.8|5328.8|27
1758069000000|2025-09-17 00:30:00|5336.8|5330.8|5337.1|5331.1|5340.1|5334.1|5336.8|5330.8|19
1758069300000|2025-09-17 00:35:00|5336.8|5330.8|5336.8|5330.8|5337.8|5331.8|5336.6|5330.6|6
1758069600000|2025-09-17 00:40:00|5337.1|5331.1|5336.1|5330.1|5337.1|5331.1|5336.1|5330.1|1
1758069900000|2025-09-17 00:45:00|5336|5330|5337.8|5331.8|5339.1|5333.1|5334.1|5328.1|28
1758070200000|2025-09-17 00:50:00|5338.1|5332.1|5339.8|5333.8|5340.1|5334.1|5338.1|5332.1|14
1758070500000|2025-09-17 00:55:00|5340.1|5334.1|5336.8|5330.8|5340.1|5334.1|5336.8|5330.8|3
1758070800000|2025-09-17 01:00:00|5336.3|5330.3|5336.1|5330.1|5340.5|5334.5|5336.1|5330.1|79
1758071100000|2025-09-17 01:05:00|5336.8|5330.8|5339.8|5333.8|5341.1|5335.1|5336.8|5330.8|27
1758071400000|2025-09-17 01:10:00|5340.1|5334.1|5347.6|5341.6|5347.8|5341.8|5339.1|5333.1|86
1758071700000|2025-09-17 01:15:00|5347.8|5341.8|5345.7|5339.7|5347.8|5341.8|5342.1|5336.1|43
1758072000000|2025-09-17 01:20:00|5344.8|5338.8|5336.5|5330.5|5345.2|5339.2|5335.8|5329.8|26
1758072300000|2025-09-17 01:25:00|5336.2|5330.2|5335.2|5329.2|5336.7|5330.7|5335.2|5329.2|38
1758072600000|2025-09-17 01:30:00|5335.7|5329.7|5333.8|5327.8|5337|5331|5331.2|5325.2|95
1758072900000|2025-09-17 01:35:00|5334.2|5328.2|5335.8|5329.8|5337.2|5331.2|5333.7|5327.7|17
1758073200000|2025-09-17 01:40:00|5336.2|5330.2|5333.8|5327.8|5336.5|5330.5|5333.2|5327.2|33
1758073500000|2025-09-17 01:45:00|5334.2|5328.2|5337.2|5331.2|5338.2|5332.2|5333.2|5327.2|27
1758073800000|2025-09-17 01:50:00|5336.8|5330.8|5338.2|5332.2|5338.8|5332.8|5336.2|5330.2|7
1758074100000|2025-09-17 01:55:00|5337.8|5331.8|5335.8|5329.8|5338.2|5332.2|5335.8|5329.8|2
1758074400000|2025-09-17 02:00:00|5336.2|5330.2|5334.2|5328.2|5337.2|5331.2|5333.2|5327.2|126
1758074700000|2025-09-17 02:05:00|5334.8|5328.8|5332.8|5326.8|5335.8|5329.8|5332.3|5326.3|12
1758075000000|2025-09-17 02:10:00|5333.2|5327.2|5333.8|5327.8|5334.3|5328.3|5331.3|5325.3|27
1758075300000|2025-09-17 02:15:00|5333.9|5327.9|5334.8|5328.8|5334.8|5328.8|5333.5|5327.5|64
1758075600000|2025-09-17 02:20:00|5334.5|5328.5|5334.8|5328.8|5335.2|5329.2|5333.8|5327.8|5
1758075900000|2025-09-17 02:25:00|5334.9|5328.9|5333.2|5327.2|5335.3|5329.3|5333.2|5327.2|38
1758076200000|2025-09-17 02:30:00|5333|5327|5330.2|5324.2|5334.4|5328.4|5324.2|5318.2|160
1758076500000|2025-09-17 02:35:00|5330.8|5324.8|5330.8|5324.8|5333.5|5327.5|5328.8|5322.8|11
1758076800000|2025-09-17 02:40:00|5330.7|5324.7|5332.2|5326.2|5332.8|5326.8|5329.7|5323.7|10
1758077100000|2025-09-17 02:45:00|5331.8|5325.8|5333.3|5327.3|5335.8|5329.8|5330.8|5324.8|21
1758077400000|2025-09-17 02:50:00|5333.4|5327.4|5333.2|5327.2|5333.8|5327.8|5332.2|5326.2|13
1758077700000|2025-09-17 02:55:00|5333.3|5327.3|5332.3|5326.3|5333.3|5327.3|5330.8|5324.8|13
1758078000000|2025-09-17 03:00:00|5332.8|5326.8|5331.8|5325.8|5332.8|5326.8|5329.8|5323.8|14
1758078300000|2025-09-17 03:05:00|5332.2|5326.2|5329.8|5323.8|5333.2|5327.2|5329.3|5323.3|18
1758078600000|2025-09-17 03:10:00|5329.3|5323.3|5324.8|5318.8|5329.8|5323.8|5322.8|5316.8|26
1758078900000|2025-09-17 03:15:00|5324.7|5318.7|5326.2|5320.2|5327.8|5321.8|5323.2|5317.2|14
1758079200000|2025-09-17 03:20:00|5327.2|5321.2|5325.2|5319.2|5329.8|5323.8|5324.2|5318.2|68
1758079500000|2025-09-17 03:25:00|5325.8|5319.8|5325.7|5319.7|5326.4|5320.4|5323.2|5317.2|18
1758079800000|2025-09-17 03:30:00|5325.8|5319.8|5326.8|5320.8|5326.8|5320.8|5324.8|5318.8|7
1758080100000|2025-09-17 03:35:00|5326.2|5320.2|5324.8|5318.8|5326.8|5320.8|5324.8|5318.8|3
1758080400000|2025-09-17 03:40:00|5324.3|5318.3|5324.8|5318.8|5325.8|5319.8|5323.8|5317.8|17
1758080700000|2025-09-17 03:45:00|5325.2|5319.2|5325.2|5319.2|5326.8|5320.8|5325.2|5319.2|2
1758081000000|2025-09-17 03:50:00|5324.8|5318.8|5310.8|5304.8|5325.7|5319.7|5309.8|5303.8|57
1758081300000|2025-09-17 03:55:00|5311.2|5305.2|5308.9|5302.9|5311.4|5305.4|5308.8|5302.8|20
1758081600000|2025-09-17 04:00:00|5309.4|5303.4|5311.8|5305.8|5312.9|5306.9|5308.8|5302.8|60
1758081900000|2025-09-17 04:05:00|5312.3|5306.3|5312.4|5306.4|5312.8|5306.8|5310.8|5304.8|5
1758082200000|2025-09-17 04:10:00|5312.3|5306.3|5311.8|5305.8|5312.8|5306.8|5310.8|5304.8|6
1758082500000|2025-09-17 04:15:00|5312.2|5306.2|5310.8|5304.8|5312.9|5306.9|5310.8|5304.8|1
1758082800000|2025-09-17 04:20:00|5310.9|5304.9|5306.8|5300.8|5311.8|5305.8|5305.4|5299.4|22
1758083100000|2025-09-17 04:25:00|5307.3|5301.3|5304.9|5298.9|5308.3|5302.3|5304.8|5298.8|43
1758083400000|2025-09-17 04:30:00|5304.8|5298.8|5304.8|5298.8|5306.3|5300.3|5304.4|5298.4|11
1758083700000|2025-09-17 04:35:00|5304.4|5298.4|5302.3|5296.3|5304.8|5298.8|5302.3|5296.3|31
1758084000000|2025-09-17 04:40:00|5302.4|5296.4|5305.8|5299.8|5306.8|5300.8|5302.4|5296.4|24
1758084300000|2025-09-17 04:45:00|5304.8|5298.8|5308.8|5302.8|5309.4|5303.4|5304.8|5298.8|39
1758084600000|2025-09-17 04:50:00|5308.4|5302.4|5309.4|5303.4|5309.8|5303.8|5308.4|5302.4|1
1758084900000|2025-09-17 04:55:00|5309.1|5303.1|5307.8|5301.8|5309.3|5303.3|5307.8|5301.8|0
1758085200000|2025-09-17 05:00:00|5307.3|5301.3|5306.8|5300.8|5307.8|5301.8|5306.8|5300.8|2
1758085500000|2025-09-17 05:05:00|5307.3|5301.3|5308.8|5302.8|5308.8|5302.8|5307.3|5301.3|13
1758085800000|2025-09-17 05:10:00|5308.5|5302.5|5307.5|5301.5|5308.5|5302.5|5307.5|5301.5|0
1758086100000|2025-09-17 05:15:00|5307.8|5301.8|5307.8|5301.8|5308.5|5302.5|5307.8|5301.8|0
1758086400000|2025-09-17 05:20:00|5308.5|5302.5|5307.5|5301.5|5309.8|5303.8|5307.5|5301.5|24
1758086700000|2025-09-17 05:25:00|5304.8|5298.8|5302.8|5296.8|5304.8|5298.8|5302.3|5296.3|113
1758087000000|2025-09-17 05:30:00|5303.2|5297.2|5302.8|5296.8|5305|5299|5301.2|5295.2|90
1758087300000|2025-09-17 05:35:00|5303|5297|5305.8|5299.8|5306.7|5300.7|5303|5297|20
1758087600000|2025-09-17 05:40:00|5305.7|5299.7|5309.8|5303.8|5310.2|5304.2|5304.8|5298.8|85
1758087900000|2025-09-17 05:45:00|5309.7|5303.7|5309.3|5303.3|5310.3|5304.3|5308.2|5302.2|16
1758088200000|2025-09-17 05:50:00|5309.2|5303.2|5302.8|5296.8|5309.2|5303.2|5301.8|5295.8|49
1758088500000|2025-09-17 05:55:00|5303.2|5297.2|5296.7|5290.7|5304.1|5298.1|5296.7|5290.7|129
1758088800000|2025-09-17 06:00:00|5296.8|5290.8|5298.2|5292.2|5300.8|5294.8|5296.2|5290.2|54
1758089100000|2025-09-17 06:05:00|5298.6|5292.6|5297.2|5291.2|5298.6|5292.6|5296.2|5290.2|31
1758089400000|2025-09-17 06:10:00|5297.1|5291.1|5295.2|5289.2|5297.1|5291.1|5294.7|5288.7|52
1758089700000|2025-09-17 06:15:00|5295.1|5289.1|5292.8|5286.8|5295.2|5289.2|5291.6|5285.6|38
1758090000000|2025-09-17 06:20:00|5293.2|5287.2|5296.3|5290.3|5296.5|5290.5|5292.5|5286.5|28
1758090300000|2025-09-17 06:25:00|5296.2|5290.2|5294.8|5288.8|5296.3|5290.3|5294.2|5288.2|16
1758090600000|2025-09-17 06:30:00|5294.2|5288.2|5294.8|5288.8|5297.1|5291.1|5294.2|5288.2|30
1758090900000|2025-09-17 06:35:00|5294.5|5288.5|5296.2|5290.2|5297.6|5291.6|5294.2|5288.2|23
1758091200000|2025-09-17 06:40:00|5295.9|5289.9|5296.4|5290.4|5296.5|5290.5|5293.2|5287.2|60
1758091500000|2025-09-17 06:45:00|5296.2|5290.2|5296.4|5290.4|5296.7|5290.7|5295.2|5289.2|7
1758091800000|2025-09-17 06:50:00|5296.2|5290.2|5302.4|5296.4|5302.4|5296.4|5295.9|5289.9|42
1758092100000|2025-09-17 06:55:00|5301.9|5295.9|5298.4|5292.4|5302.4|5296.4|5298.4|5292.4|14
1758092400000|2025-09-17 07:00:00|5297.2|5291.2|5295.9|5289.9|5299.9|5293.9|5294.4|5288.4|31
1758092700000|2025-09-17 07:05:00|5296|5290|5298.9|5292.9|5298.9|5292.9|5293.4|5287.4|36
1758093000000|2025-09-17 07:10:00|5299.2|5293.2|5296.2|5290.2|5301.9|5295.9|5295.4|5289.4|153
1758093300000|2025-09-17 07:15:00|5295.9|5289.9|5295.9|5289.9|5296.9|5290.9|5291.9|5285.9|21
1758093600000|2025-09-17 07:20:00|5296.2|5290.2|5295.2|5289.2|5299.2|5293.2|5294.9|5288.9|28
1758093900000|2025-09-17 07:25:00|5295.9|5289.9|5296.2|5290.2|5298.9|5292.9|5295.9|5289.9|29
1758094200000|2025-09-17 07:30:00|5297.2|5291.2|5297.2|5291.2|5298.2|5292.2|5296.2|5290.2|20
1758094500000|2025-09-17 07:35:00|5296.9|5290.9|5292.2|5286.2|5297.2|5291.2|5291.9|5285.9|17
1758094800000|2025-09-17 07:40:00|5291.9|5285.9|5283.7|5277.7|5292.9|5286.9|5283.7|5277.7|69
1758095100000|2025-09-17 07:45:00|5283.9|5277.9|5286.2|5280.2|5287.2|5281.2|5283.2|5277.2|49
1758095400000|2025-09-17 07:50:00|5286.6|5280.6|5279.2|5273.2|5287.2|5281.2|5279.1|5273.1|47
1758095700000|2025-09-17 07:55:00|5279.1|5273.1|5280.6|5274.6|5282.2|5276.2|5278.2|5272.2|38
1758096000000|2025-09-17 08:00:00|5281.2|5275.2|5283.9|5277.9|5284.6|5278.6|5280.6|5274.6|39
1758096300000|2025-09-17 08:05:00|5283.7|5277.7|5280.9|5274.9|5285.2|5279.2|5280.6|5274.6|11
1758096600000|2025-09-17 08:10:00|5281.2|5275.2|5273.9|5267.9|5281.9|5275.9|5273.9|5267.9|115
1758096900000|2025-09-17 08:15:00|5274|5268|5271.5|5265.5|5274.5|5268.5|5268.6|5262.6|116
1758097200000|2025-09-17 08:20:00|5271.1|5265.1|5272|5266|5274|5268|5271.1|5265.1|64
1758097500000|2025-09-17 08:25:00|5272.4|5266.4|5267.5|5261.5|5273.5|5267.5|5267.5|5261.5|63
1758097800000|2025-09-17 08:30:00|5267.4|5261.4|5272.5|5266.5|5274.9|5268.9|5266.5|5260.5|85
1758098100000|2025-09-17 08:35:00|5272.4|5266.4|5271.5|5265.5|5272.5|5266.5|5267.9|5261.9|134
1758098400000|2025-09-17 08:40:00|5271.4|5265.4|5268.5|5262.5|5272.5|5266.5|5268.5|5262.5|36
1758098700000|2025-09-17 08:45:00|5268.4|5262.4|5274.9|5268.9|5274.9|5268.9|5267.9|5261.9|64
1758099000000|2025-09-17 08:50:00|5275.1|5269.1|5274.9|5268.9|5278.5|5272.5|5274.9|5268.9|82
1758099300000|2025-09-17 08:55:00|5274.5|5268.5|5276.5|5270.5|5277.5|5271.5|5273.6|5267.6|27
1758099600000|2025-09-17 09:00:00|5276.1|5270.1|5277.5|5271.5|5278.5|5272.5|5272|5266|69
1758099900000|2025-09-17 09:05:00|5277.1|5271.1|5275.5|5269.5|5277.1|5271.1|5273.5|5267.5|46
1758100200000|2025-09-17 09:10:00|5277.1|5271.1|5275.1|5269.1|5277.5|5271.5|5275.1|5269.1|27
1758100500000|2025-09-17 09:15:00|5274.9|5268.9|5269.6|5263.6|5274.9|5268.9|5269.1|5263.1|53
1758100800000|2025-09-17 09:20:00|5269.1|5263.1|5269.6|5263.6|5270.1|5264.1|5268.6|5262.6|28
1758101100000|2025-09-17 09:25:00|5269.1|5263.1|5272.5|5266.5|5272.5|5266.5|5269.1|5263.1|16
1758101400000|2025-09-17 09:30:00|5272.6|5266.6|5270.5|5264.5|5272.6|5266.6|5269.6|5263.6|69
1758101700000|2025-09-17 09:35:00|5270.6|5264.6|5271|5265|5271.1|5265.1|5270.5|5264.5|30
1758102000000|2025-09-17 09:40:00|5270.9|5264.9|5273.1|5267.1|5273.5|5267.5|5270.9|5264.9|2
1758102300000|2025-09-17 09:45:00|5273.5|5267.5|5272.5|5266.5|5274.6|5268.6|5271.5|5265.5|38
1758102600000|2025-09-17 09:50:00|5272.1|5266.1|5273.1|5267.1|5273.9|5267.9|5271.5|5265.5|30
1758102900000|2025-09-17 09:55:00|5272.5|5266.5|5276.1|5270.1|5279.6|5273.6|5272.5|5266.5|62
1758103200000|2025-09-17 10:00:00|5275.9|5269.9|5274.5|5268.5|5278.5|5272.5|5274.5|5268.5|26
1758103500000|2025-09-17 10:05:00|5275.9|5269.9|5276.5|5270.5|5277|5271|5275.5|5269.5|12
1758103800000|2025-09-17 10:10:00|5276.6|5270.6|5279.5|5273.5|5279.5|5273.5|5276.1|5270.1|16
1758104100000|2025-09-17 10:15:00|5279.1|5273.1|5278.2|5272.2|5279.1|5273.1|5275.1|5269.1|17
1758104400000|2025-09-17 10:20:00|5279|5273|5275.2|5269.2|5280.2|5274.2|5275.2|5269.2|142
1758104700000|2025-09-17 10:25:00|5276.5|5270.5|5273.7|5267.7|5276.7|5270.7|5273.2|5267.2|19
1758105000000|2025-09-17 10:30:00|5273.2|5267.2|5270.5|5264.5|5275.2|5269.2|5269.5|5263.5|98
1758105300000|2025-09-17 10:35:00|5270.7|5264.7|5273.2|5267.2|5274.7|5268.7|5270.5|5264.5|56
1758105600000|2025-09-17 10:40:00|5273.7|5267.7|5274.8|5268.8|5275.5|5269.5|5273.7|5267.7|23
1758105900000|2025-09-17 10:45:00|5274.5|5268.5|5265|5259|5274.5|5268.5|5265|5259|123
1758106200000|2025-09-17 10:50:00|5264.7|5258.7|5262.5|5256.5|5265.2|5259.2|5262.5|5256.5|93
1758106500000|2025-09-17 10:55:00|5262|5256|5267.7|5261.7|5268.2|5262.2|5261.5|5255.5|185
1758106800000|2025-09-17 11:00:00|5267.5|5261.5|5268.2|5262.2|5268.5|5262.5|5262|5256|84
1758107100000|2025-09-17 11:05:00|5267.8|5261.8|5265.2|5259.2|5268.5|5262.5|5263.2|5257.2|60
1758107400000|2025-09-17 11:10:00|5265.3|5259.3|5267|5261|5268.7|5262.7|5264.5|5258.5|64
1758107700000|2025-09-17 11:15:00|5267.4|5261.4|5265.5|5259.5|5270.5|5264.5|5265.5|5259.5|46
1758108000000|2025-09-17 11:20:00|5265.7|5259.7|5271.7|5265.7|5271.7|5265.7|5265.5|5259.5|21
1758108300000|2025-09-17 11:25:00|5271.5|5265.5|5269.2|5263.2|5272.5|5266.5|5269.2|5263.2|66
1758108600000|2025-09-17 11:30:00|5269.5|5263.5|5267.7|5261.7|5269.8|5263.8|5267|5261|59
1758108900000|2025-09-17 11:35:00|5268.2|5262.2|5268.7|5262.7|5269.5|5263.5|5267.5|5261.5|19
1758109200000|2025-09-17 11:40:00|5267.7|5261.7|5272.7|5266.7|5274.5|5268.5|5267.7|5261.7|34
1758109500000|2025-09-17 11:45:00|5272.2|5266.2|5276.5|5270.5|5277.7|5271.7|5272|5266|102
1758109800000|2025-09-17 11:50:00|5274.9|5268.9|5271.6|5265.6|5274.9|5268.9|5268.6|5262.6|78
1758110100000|2025-09-17 11:55:00|5270.7|5264.7|5274.7|5268.7|5276.2|5270.2|5270.7|5264.7|263
1758110400000|2025-09-17 12:00:00|5274.3|5268.3|5276.6|5270.6|5278.6|5272.6|5272.6|5266.6|247
1758110700000|2025-09-17 12:05:00|5276.2|5270.2|5278.2|5272.2|5278.6|5272.6|5275.2|5269.2|254
1758111000000|2025-09-17 12:10:00|5277.8|5271.8|5277.6|5271.6|5280.6|5274.6|5275.1|5269.1|113
1758111300000|2025-09-17 12:15:00|5277.2|5271.2|5280.2|5274.2|5281.6|5275.6|5277.2|5271.2|181
1758111600000|2025-09-17 12:20:00|5280.6|5274.6|5278.9|5272.9|5280.6|5274.6|5278.1|5272.1|566
1758111900000|2025-09-17 12:25:00|5279.6|5273.6|5280.2|5274.2|5281.6|5275.6|5279.2|5273.2|63
1758112200000|2025-09-17 12:30:00|5279.6|5273.6|5265.7|5259.7|5280.2|5274.2|5265.7|5259.7|205
1758112500000|2025-09-17 12:35:00|5266.2|5260.2|5271.7|5265.7|5272.2|5266.2|5266.2|5260.2|106
1758112800000|2025-09-17 12:40:00|5271.2|5265.2|5273.2|5267.2|5276.2|5270.2|5271.2|5265.2|102
1758115800000|2025-09-17 13:30:00|5269.6|5263.6|5263.6|5257.6|5282|5276|5254.5|5248.5|1860
1758116100000|2025-09-17 13:35:00|5262.6|5256.6|5256.6|5250.6|5268.6|5262.6|5254.6|5248.6|909
1758116400000|2025-09-17 13:40:00|5257.6|5251.6|5252.8|5246.8|5257.6|5251.6|5242.2|5236.2|1763
1758116700000|2025-09-17 13:45:00|5252.1|5246.1|5242|5236|5252.8|5246.8|5240|5234|751
1758117000000|2025-09-17 13:50:00|5241.8|5235.8|5243.8|5237.8|5243.8|5237.8|5235.5|5229.5|1300
1758117300000|2025-09-17 13:55:00|5244|5238|5261|5255|5262.8|5256.8|5243.8|5237.8|804
1758117600000|2025-09-17 14:00:00|5261.5|5255.5|5263.8|5257.8|5266|5260|5256|5250|645
1758117900000|2025-09-17 14:05:00|5263.1|5257.1|5265|5259|5265.8|5259.8|5255.8|5249.8|759
1758118200000|2025-09-17 14:10:00|5264.8|5258.8|5266.8|5260.8|5268.8|5262.8|5264|5258|418
1758118500000|2025-09-17 14:15:00|5267|5261|5261.5|5255.5|5269|5263|5260.5|5254.5|303
1758118800000|2025-09-17 14:20:00|5261.6|5255.6|5263|5257|5267.5|5261.5|5260.8|5254.8|384
1758119100000|2025-09-17 14:25:00|5262.8|5256.8|5253.8|5247.8|5264|5258|5251.5|5245.5|345
1758119400000|2025-09-17 14:30:00|5255|5249|5241.8|5235.8|5255|5249|5240.8|5234.8|645
1758119700000|2025-09-17 14:35:00|5242|5236|5234|5228|5242.8|5236.8|5229.5|5223.5|640
1758120000000|2025-09-17 14:40:00|5233|5227|5239.8|5233.8|5241.8|5235.8|5232|5226|568
1758120300000|2025-09-17 14:45:00|5240.5|5234.5|5240.8|5234.8|5241.5|5235.5|5234.8|5228.8|394
1758120600000|2025-09-17 14:50:00|5240.5|5234.5|5228.8|5222.8|5241.8|5235.8|5227.5|5221.5|373
1758120900000|2025-09-17 14:55:00|5228.5|5222.5|5234.5|5228.5|5235.8|5229.8|5227.8|5221.8|363
1758121200000|2025-09-17 15:00:00|5234|5228|5228.8|5222.8|5236.8|5230.8|5228.8|5222.8|452
1758121500000|2025-09-17 15:05:00|5229.8|5223.8|5224.1|5218.1|5232.8|5226.8|5222|5216|1246
1758121800000|2025-09-17 15:10:00|5224|5218|5222.5|5216.5|5225|5219|5221.7|5215.7|314
1758122100000|2025-09-17 15:15:00|5221.8|5215.8|5221|5215|5224|5218|5218|5212|1705
1758122400000|2025-09-17 15:20:00|5220.5|5214.5|5224.9|5218.9|5224.9|5218.9|5219.9|5213.9|285
1758122700000|2025-09-17 15:25:00|5225.5|5219.5|5225.5|5219.5|5228.5|5222.5|5221.5|5215.5|572
1758123000000|2025-09-17 15:30:00|5225.9|5219.9|5220|5214|5226|5220|5218.9|5212.9|226
1758123300000|2025-09-17 15:35:00|5220.4|5214.4|5218|5212|5221.2|5215.2|5216.6|5210.6|568
1758123600000|2025-09-17 15:40:00|5217.1|5211.1|5214.2|5208.2|5218.1|5212.1|5214|5208|276
1758123900000|2025-09-17 15:45:00|5213.5|5207.5|5224.1|5218.1|5226|5220|5213.2|5207.2|523
1758124200000|2025-09-17 15:50:00|5224.2|5218.2|5222.7|5216.7|5228.1|5222.1|5220.7|5214.7|355
1758124500000|2025-09-17 15:55:00|5222.4|5216.4|5213.2|5207.2|5222.4|5216.4|5213.2|5207.2|342
1758124800000|2025-09-17 16:00:00|5213.1|5207.1|5211.1|5205.1|5217.2|5211.2|5211.1|5205.1|683
1758125100000|2025-09-17 16:05:00|5211.6|5205.6|5215.1|5209.1|5218.1|5212.1|5211.1|5205.1|480
1758125400000|2025-09-17 16:10:00|5215.6|5209.6|5217.5|5211.5|5220|5214|5214.1|5208.1|385
1758125700000|2025-09-17 16:15:00|5217.9|5211.9|5217.9|5211.9|5218|5212|5216|5210|442
1758126000000|2025-09-17 16:20:00|5217.4|5211.4|5226.9|5220.9|5229|5223|5217|5211|505
1758126300000|2025-09-17 16:25:00|5226|5220|5217.9|5211.9|5226.4|5220.4|5217.9|5211.9|331
1758126600000|2025-09-17 16:30:00|5217.7|5211.7|5216.9|5210.9|5219.9|5213.9|5213.9|5207.9|527
1758126900000|2025-09-17 16:35:00|5217.2|5211.2|5221|5215|5222.9|5216.9|5215.9|5209.9|487
1758127200000|2025-09-17 16:40:00|5220.1|5214.1|5213.6|5207.6|5220.1|5214.1|5211.2|5205.2|517
1758127500000|2025-09-17 16:45:00|5213.5|5207.5|5202.1|5196.1|5213.6|5207.6|5202.1|5196.1|477
1758127800000|2025-09-17 16:50:00|5203.1|5197.1|5206.2|5200.2|5208.1|5202.1|5203.1|5197.1|515
1758128100000|2025-09-17 16:55:00|5205.6|5199.6|5210.3|5204.3|5210.3|5204.3|5205.1|5199.1|591
1758128400000|2025-09-17 17:00:00|5210.1|5204.1|5213.3|5207.3|5216.1|5210.1|5209.3|5203.3|629
1758128700000|2025-09-17 17:05:00|5213.1|5207.1|5214.3|5208.3|5221.1|5215.1|5213.1|5207.1|347
1758129000000|2025-09-17 17:10:00|5214.8|5208.8|5212.1|5206.1|5215.1|5209.1|5212.1|5206.1|153
1758129300000|2025-09-17 17:15:00|5211.8|5205.8|5209.6|5203.6|5212.5|5206.5|5208|5202|261
1758129600000|2025-09-17 17:20:00|5209.3|5203.3|5207.3|5201.3|5211.6|5205.6|5205.1|5199.1|451
1758129900000|2025-09-17 17:25:00|5208|5202|5209.1|5203.1|5210.5|5204.5|5206.1|5200.1|196
1758130200000|2025-09-17 17:30:00|5208.8|5202.8|5208|5202|5211.3|5205.3|5208|5202|543
1758130500000|2025-09-17 17:35:00|5207.5|5201.5|5208.1|5202.1|5210|5204|5207|5201|216
1758130800000|2025-09-17 17:40:00|5209.1|5203.1|5208.1|5202.1|5210.1|5204.1|5208|5202|404
1758131100000|2025-09-17 17:45:00|5208|5202|5209.1|5203.1|5212|5206|5208|5202|724
1758131400000|2025-09-17 17:50:00|5209.3|5203.3|5206.3|5200.3|5211.3|5205.3|5203.1|5197.1|408
1758131700000|2025-09-17 17:55:00|5205.3|5199.3|5194.8|5188.8|5205.3|5199.3|5194.3|5188.3|445
1758132000000|2025-09-17 18:00:00|5195.1|5189.1|5199.1|5193.1|5200.8|5194.8|5192.3|5186.3|1250
1758132300000|2025-09-17 18:05:00|5201.1|5195.1|5194.1|5188.1|5201.1|5195.1|5193.3|5187.3|967
1758132600000|2025-09-17 18:10:00|5193.8|5187.8|5188.3|5182.3|5196.3|5190.3|5187|5181|2604
1758132900000|2025-09-17 18:15:00|5189.1|5183.1|5192.6|5186.6|5193.1|5187.1|5184.3|5178.3|1653
1758153600000|2025-09-18 00:00:00|5200.9|5194.9|5189.7|5183.7|5202.9|5196.9|5181.2|5175.2|262
1758153900000|2025-09-18 00:05:00|5189.2|5183.2|5183.2|5177.2|5189.6|5183.6|5181.2|5175.2|130
1758154200000|2025-09-18 00:10:00|5183.1|5177.1|5180.7|5174.7|5183.2|5177.2|5179.6|5173.6|84
1758154500000|2025-09-18 00:15:00|5181.1|5175.1|5181.7|5175.7|5183.2|5177.2|5178.2|5172.2|41
1758154800000|2025-09-18 00:20:00|5182.6|5176.6|5175.7|5169.7|5182.7|5176.7|5175.7|5169.7|27
1758155100000|2025-09-18 00:25:00|5175.9|5169.9|5176.2|5170.2|5177.9|5171.9|5175.6|5169.6|42
1758155400000|2025-09-18 00:30:00|5177.7|5171.7|5177.6|5171.6|5178.2|5172.2|5176.2|5170.2|38
1758155700000|2025-09-18 00:35:00|5178|5172|5177.9|5171.9|5178.2|5172.2|5176.9|5170.9|24
1758156000000|2025-09-18 00:40:00|5178.2|5172.2|5177.6|5171.6|5178.2|5172.2|5177.2|5171.2|18
1758156300000|2025-09-18 00:45:00|5177.7|5171.7|5176.2|5170.2|5178.2|5172.2|5175.2|5169.2|13
1758156600000|2025-09-18 00:50:00|5176.6|5170.6|5174.6|5168.6|5176.6|5170.6|5174.3|5168.3|33
1758156900000|2025-09-18 00:55:00|5174.3|5168.3|5177.8|5171.8|5178.6|5172.6|5173.6|5167.6|53
1758157200000|2025-09-18 01:00:00|5178.3|5172.3|5176.6|5170.6|5178.6|5172.6|5174.3|5168.3|63
1758157500000|2025-09-18 01:05:00|5176.3|5170.3|5175.9|5169.9|5176.3|5170.3|5172.3|5166.3|33
1758157800000|2025-09-18 01:10:00|5176.3|5170.3|5172.6|5166.6|5176.3|5170.3|5172.3|5166.3|22
1758158100000|2025-09-18 01:15:00|5172.8|5166.8|5169.3|5163.3|5173.3|5167.3|5168.3|5162.3|50
1758158400000|2025-09-18 01:20:00|5169.1|5163.1|5168.3|5162.3|5169.3|5163.3|5164.9|5158.9|103
1758158700000|2025-09-18 01:25:00|5168.6|5162.6|5166.6|5160.6|5168.6|5162.6|5165.9|5159.9|29
1758159000000|2025-09-18 01:30:00|5166.3|5160.3|5164.3|5158.3|5166.3|5160.3|5163.8|5157.8|49
1758159300000|2025-09-18 01:35:00|5163.6|5157.6|5165.1|5159.1|5165.1|5159.1|5162.1|5156.1|264
1758159600000|2025-09-18 01:40:00|5165.6|5159.6|5169.3|5163.3|5169.8|5163.8|5165.6|5159.6|33
1758159900000|2025-09-18 01:45:00|5168.8|5162.8|5169.6|5163.6|5170.6|5164.6|5166.9|5160.9|21
1758160200000|2025-09-18 01:50:00|5169.3|5163.3|5172.3|5166.3|5172.3|5166.3|5169.3|5163.3|4
1758160500000|2025-09-18 01:55:00|5172.8|5166.8|5177.3|5171.3|5177.3|5171.3|5172.3|5166.3|26
1758160800000|2025-09-18 02:00:00|5176.8|5170.8|5173.3|5167.3|5176.8|5170.8|5173.3|5167.3|25
1758161100000|2025-09-18 02:05:00|5172.9|5166.9|5172.3|5166.3|5173.1|5167.1|5172.3|5166.3|8
1758161400000|2025-09-18 02:10:00|5171.3|5165.3|5173.3|5167.3|5173.3|5167.3|5171.3|5165.3|17
1758161700000|2025-09-18 02:15:00|5172.9|5166.9|5172.3|5166.3|5173.3|5167.3|5172.3|5166.3|9
1758162000000|2025-09-18 02:20:00|5173.3|5167.3|5174.3|5168.3|5175.3|5169.3|5173.3|5167.3|4
1758162300000|2025-09-18 02:25:00|5173.9|5167.9|5173.3|5167.3|5173.9|5167.9|5172.9|5166.9|6
1758162600000|2025-09-18 02:30:00|5172.9|5166.9|5170.3|5164.3|5175.9|5169.9|5169.3|5163.3|26
1758162900000|2025-09-18 02:35:00|5169.9|5163.9|5170.8|5164.8|5173.3|5167.3|5169.7|5163.7|8
1758163200000|2025-09-18 02:40:00|5170.9|5164.9|5170.3|5164.3|5173.3|5167.3|5170.3|5164.3|5
1758163500000|2025-09-18 02:45:00|5170.2|5164.2|5170.3|5164.3|5170.8|5164.8|5169.3|5163.3|11
1758163800000|2025-09-18 02:50:00|5170.7|5164.7|5169.8|5163.8|5172.3|5166.3|5168.9|5162.9|5
1758164100000|2025-09-18 02:55:00|5169.7|5163.7|5168.7|5162.7|5170.8|5164.8|5168.3|5162.3|4
1758164400000|2025-09-18 03:00:00|5168.3|5162.3|5164.3|5158.3|5169.3|5163.3|5164.3|5158.3|94
1758164700000|2025-09-18 03:05:00|5164.7|5158.7|5167.7|5161.7|5168.3|5162.3|5164.7|5158.7|33
1758165000000|2025-09-18 03:10:00|5167.3|5161.3|5167.3|5161.3|5167.7|5161.7|5165.3|5159.3|34
1758165300000|2025-09-18 03:15:00|5166.9|5160.9|5167.3|5161.3|5168.3|5162.3|5165.9|5159.9|4
1758165600000|2025-09-18 03:20:00|5167.4|5161.4|5169.3|5163.3|5169.3|5163.3|5166.8|5160.8|17
1758165900000|2025-09-18 03:25:00|5169.7|5163.7|5168.3|5162.3|5169.8|5163.8|5168.3|5162.3|3
1758166200000|2025-09-18 03:30:00|5167.8|5161.8|5166.3|5160.3|5167.9|5161.9|5165.3|5159.3|29
1758166500000|2025-09-18 03:35:00|5165.9|5159.9|5166.3|5160.3|5166.3|5160.3|5165.3|5159.3|3
1758166800000|2025-09-18 03:40:00|||||||||2
1758167100000|2025-09-18 03:45:00|5167.2|5161.2|5166.3|5160.3|5167.3|5161.3|5166.3|5160.3|7
1758167400000|2025-09-18 03:50:00|5167.3|5161.3|5167.3|5161.3|5167.3|5161.3|5166.9|5160.9|2
1758167700000|2025-09-18 03:55:00|5167.6|5161.6|5168.3|5162.3|5168.7|5162.7|5167.6|5161.6|7
1758168000000|2025-09-18 04:00:00|5169.3|5163.3|5170.3|5164.3|5170.9|5164.9|5168.9|5162.9|17
1758168300000|2025-09-18 04:05:00|5170.4|5164.4|5169.3|5163.3|5170.4|5164.4|5169.3|5163.3|7
1758168600000|2025-09-18 04:10:00|||||||||9
1758168900000|2025-09-18 04:15:00|5169.2|5163.2|5166.9|5160.9|5169.2|5163.2|5164.3|5158.3|117
1758169200000|2025-09-18 04:20:00|5166.3|5160.3|5164.9|5158.9|5166.3|5160.3|5164.6|5158.6|9
1758169500000|2025-09-18 04:25:00|5164.6|5158.6|5163.9|5157.9|5164.6|5158.6|5162.4|5156.4|26
1758169800000|2025-09-18 04:30:00|5164.3|5158.3|5164.9|5158.9|5165.3|5159.3|5163.9|5157.9|2
1758170100000|2025-09-18 04:35:00|5164.6|5158.6|5162.9|5156.9|5164.6|5158.6|5162.3|5156.3|15
1758170400000|2025-09-18 04:40:00|5162.7|5156.7|5162.7|5156.7|5163.3|5157.3|5162.3|5156.3|2
1758170700000|2025-09-18 04:45:00|5162.3|5156.3|5162.2|5156.2|5163.3|5157.3|5162.2|5156.2|37
1758171000000|2025-09-18 04:50:00|5161.3|5155.3|5159.9|5153.9|5161.3|5155.3|5158.8|5152.8|155
1758171300000|2025-09-18 04:55:00|5160.3|5154.3|5160.3|5154.3|5161.3|5155.3|5159.9|5153.9|7
1758171600000|2025-09-18 05:00:00|5159.8|5153.8|5161.3|5155.3|5161.4|5155.4|5158.9|5152.9|62
1758171900000|2025-09-18 05:05:00|5160.3|5154.3|5158.8|5152.8|5160.9|5154.9|5158.4|5152.4|27
1758172200000|2025-09-18 05:10:00|5158.9|5152.9|5159.3|5153.3|5160.3|5154.3|5158.4|5152.4|101
1758172500000|2025-09-18 05:15:00|5158.8|5152.8|5158.9|5152.9|5159.3|5153.3|5158.4|5152.4|20
1758172800000|2025-09-18 05:20:00|5158.4|5152.4|5157.9|5151.9|5159.1|5153.1|5157.4|5151.4|84
1758173100000|2025-09-18 05:25:00|5157.6|5151.6|5157.3|5151.3|5157.6|5151.6|5156.3|5150.3|16
1758173400000|2025-09-18 05:30:00|5156.2|5150.2|5157.3|5151.3|5160.3|5154.3|5155.3|5149.3|36
1758173700000|2025-09-18 05:35:00|5156.7|5150.7|5159.7|5153.7|5160.3|5154.3|5156.3|5150.3|7
1758174000000|2025-09-18 05:40:00|5159.3|5153.3|5156.7|5150.7|5159.8|5153.8|5156.7|5150.7|32
1758174300000|2025-09-18 05:45:00|5156.3|5150.3|5156.7|5150.7|5156.7|5150.7|5154.8|5148.8|18
1758174600000|2025-09-18 05:50:00|5156.3|5150.3|5155.7|5149.7|5158.3|5152.3|5155.7|5149.7|15
1758174900000|2025-09-18 05:55:00|5156|5150|5155.3|5149.3|5156.3|5150.3|5154.8|5148.8|3
1758175200000|2025-09-18 06:00:00|5154.3|5148.3|5153.3|5147.3|5155.3|5149.3|5153.2|5147.2|43
1758175500000|2025-09-18 06:05:00|5153.2|5147.2|5150.3|5144.3|5153.3|5147.3|5150.3|5144.3|135
1758175800000|2025-09-18 06:10:00|5150|5144|5150.3|5144.3|5150.3|5144.3|5148.3|5142.3|42
1758176100000|2025-09-18 06:15:00|5152.3|5146.3|5153.7|5147.7|5154.3|5148.3|5151.5|5145.5|69
1758176400000|2025-09-18 06:20:00|5153.3|5147.3|5149.7|5143.7|5153.7|5147.7|5149.1|5143.1|34
1758176700000|2025-09-18 06:25:00|5149.3|5143.3|5150.3|5144.3|5150.3|5144.3|5147.3|5141.3|27
1758177000000|2025-09-18 06:30:00|5150.2|5144.2|5155.3|5149.3|5155.3|5149.3|5149.2|5143.2|39
1758177300000|2025-09-18 06:35:00|5155.7|5149.7|5155.3|5149.3|5156.6|5150.6|5152|5146|42
1758177600000|2025-09-18 06:40:00|5155.2|5149.2|5155.3|5149.3|5156.3|5150.3|5152|5146|64
1758177900000|2025-09-18 06:45:00|5155|5149|5155.3|5149.3|5157.3|5151.3|5154.3|5148.3|58
1758178200000|2025-09-18 06:50:00|5155|5149|5158.3|5152.3|5158.3|5152.3|5154.3|5148.3|15
1758178500000|2025-09-18 06:55:00|5157.6|5151.6|5157.7|5151.7|5158|5152|5156|5150|12
1758178800000|2025-09-18 07:00:00|5158.3|5152.3|5164.7|5158.7|5164.7|5158.7|5158.3|5152.3|114
1758179100000|2025-09-18 07:05:00|5165.1|5159.1|5165.6|5159.6|5168.1|5162.1|5164.1|5158.1|77
1758179400000|2025-09-18 07:10:00|5165.1|5159.1|5165.1|5159.1|5166.5|5160.5|5163.1|5157.1|16
1758179700000|2025-09-18 07:15:00|5165.5|5159.5|5165.7|5159.7|5167.1|5161.1|5160.7|5154.7|59
1758180000000|2025-09-18 07:20:00|5165.6|5159.6|5166.1|5160.1|5167.5|5161.5|5165.1|5159.1|110
1758180300000|2025-09-18 07:25:00|5167.1|5161.1|5166.1|5160.1|5167.1|5161.1|5164.1|5158.1|23
1758180600000|2025-09-18 07:30:00|5166.2|5160.2|5162.1|5156.1|5166.2|5160.2|5161.4|5155.4|58
1758180900000|2025-09-18 07:35:00|5162.2|5156.2|5163.1|5157.1|5163.2|5157.2|5161.1|5155.1|24
1758181200000|2025-09-18 07:40:00|5163.2|5157.2|5161.1|5155.1|5164.2|5158.2|5160.2|5154.2|35
1758181500000|2025-09-18 07:45:00|5161.2|5155.2|5160.7|5154.7|5161.2|5155.2|5159.1|5153.1|19
1758181800000|2025-09-18 07:50:00|5161.1|5155.1|5159.1|5153.1|5161.2|5155.2|5158.1|5152.1|14
1758182100000|2025-09-18 07:55:00|5159.2|5153.2|5164.1|5158.1|5164.2|5158.2|5159.2|5153.2|50
1758182400000|2025-09-18 08:00:00|5164.2|5158.2|5164.4|5158.4|5165.6|5159.6|5162.1|5156.1|295
1758182700000|2025-09-18 08:05:00|5163.7|5157.7|5166.1|5160.1|5166.1|5160.1|5162.7|5156.7|23
1758183000000|2025-09-18 08:10:00|5165.4|5159.4|5166.4|5160.4|5167.1|5161.1|5164.7|5158.7|102
1758183300000|2025-09-18 08:15:00|5166.1|5160.1|5166.1|5160.1|5167.7|5161.7|5163.1|5157.1|44
1758183600000|2025-09-18 08:20:00|5165.7|5159.7|5163.1|5157.1|5167.2|5161.2|5163.1|5157.1|30
1758183900000|2025-09-18 08:25:00|5162.6|5156.6|5169.1|5163.1|5170.1|5164.1|5162.1|5156.1|91
1758184200000|2025-09-18 08:30:00|5168.7|5162.7|5173.7|5167.7|5174.1|5168.1|5168.7|5162.7|56
1758184500000|2025-09-18 08:35:00|5173.6|5167.6|5174.1|5168.1|5179.3|5173.3|5173.1|5167.1|152
1758184800000|2025-09-18 08:40:00|5173.7|5167.7|5182.1|5176.1|5183.1|5177.1|5173.1|5167.1|291
1758185100000|2025-09-18 08:45:00|5181.7|5175.7|5182.1|5176.1|5182.5|5176.5|5179.7|5173.7|47
1758185400000|2025-09-18 08:50:00|5182.5|5176.5|5184.1|5178.1|5186.1|5180.1|5181.5|5175.5|67
1758185700000|2025-09-18 08:55:00|5184.5|5178.5|5183.5|5177.5|5185.5|5179.5|5182.5|5176.5|30
1758186000000|2025-09-18 09:00:00|5183.1|5177.1|5182.5|5176.5|5184.5|5178.5|5181|5175|42
1758186300000|2025-09-18 09:05:00|5182.9|5176.9|5181.1|5175.1|5182.9|5176.9|5180.1|5174.1|41
1758186600000|2025-09-18 09:10:00|5180.8|5174.8|5181.5|5175.5|5184.1|5178.1|5180.8|5174.8|15
1758186900000|2025-09-18 09:15:00|5181.1|5175.1|5173.1|5167.1|5181.5|5175.5|5173.1|5167.1|88
1758187200000|2025-09-18 09:20:00|5173.3|5167.3|5173.1|5167.1|5173.3|5167.3|5169.3|5163.3|72
1758187500000|2025-09-18 09:25:00|5172.8|5166.8|5169.3|5163.3|5172.8|5166.8|5169.1|5163.1|38
1758187800000|2025-09-18 09:30:00|5168.1|5162.1|5168|5162|5170.3|5164.3|5166.4|5160.4|116
1758188100000|2025-09-18 09:35:00|5167.8|5161.8|5168.4|5162.4|5170|5164|5167.4|5161.4|21
1758188400000|2025-09-18 09:40:00|5168|5162|5164.4|5158.4|5168.4|5162.4|5164.3|5158.3|50
1758188700000|2025-09-18 09:45:00|5164.9|5158.9|5161.4|5155.4|5164.9|5158.9|5160.4|5154.4|99
1758189000000|2025-09-18 09:50:00|5159.5|5153.5|5157.4|5151.4|5159.5|5153.5|5156.4|5150.4|198
1758189300000|2025-09-18 09:55:00|5157.5|5151.5|5158.4|5152.4|5160.4|5154.4|5156.8|5150.8|212
1758189600000|2025-09-18 10:00:00|5158|5152|5152.4|5146.4|5158|5152|5152.4|5146.4|64
1758189900000|2025-09-18 10:05:00|5152.8|5146.8|5155.8|5149.8|5156.4|5150.4|5151.5|5145.5|47
1758190200000|2025-09-18 10:10:00|5156.3|5150.3|5157.8|5151.8|5159.4|5153.4|5154.8|5148.8|26
1758190500000|2025-09-18 10:15:00|5157.4|5151.4|5160.8|5154.8|5161.1|5155.1|5156.8|5150.8|118
1758190800000|2025-09-18 10:20:00|5160.4|5154.4|5163.4|5157.4|5163.4|5157.4|5158.9|5152.9|33
1758191100000|2025-09-18 10:25:00|5163.1|5157.1|5161.4|5155.4|5163.1|5157.1|5159.4|5153.4|24
1758191400000|2025-09-18 10:30:00|5161.5|5155.5|5162.4|5156.4|5165.8|5159.8|5161.4|5155.4|20
1758191700000|2025-09-18 10:35:00|5162.9|5156.9|5160.9|5154.9|5164.4|5158.4|5160.4|5154.4|17
1758192000000|2025-09-18 10:40:00|5161.3|5155.3|5163.4|5157.4|5164.4|5158.4|5161|5155|5
1758192300000|2025-09-18 10:45:00|5164.1|5158.1|5160.9|5154.9|5164.4|5158.4|5160.8|5154.8|63
1758192600000|2025-09-18 10:50:00|5160.8|5154.8|5157.8|5151.8|5160.8|5154.8|5157.3|5151.3|102
1758192900000|2025-09-18 10:55:00|5158.3|5152.3|5159.4|5153.4|5160.4|5154.4|5158.3|5152.3|13
1758193200000|2025-09-18 11:00:00|5159.9|5153.9|5163.4|5157.4|5163.4|5157.4|5159.9|5153.9|15
1758193500000|2025-09-18 11:05:00|5163.5|5157.5|5160.8|5154.8|5164.4|5158.4|5159.4|5153.4|29
1758193800000|2025-09-18 11:10:00|5161.2|5155.2|5161.4|5155.4|5161.4|5155.4|5159.8|5153.8|15
1758194100000|2025-09-18 11:15:00|5162.8|5156.8|5165.2|5159.2|5166.3|5160.3|5162.8|5156.8|66
1758194400000|2025-09-18 11:20:00|5165.3|5159.3|5166.2|5160.2|5166.2|5160.2|5164.2|5158.2|49
1758194700000|2025-09-18 11:25:00|5165.2|5159.2|5166.2|5160.2|5166.3|5160.3|5164.2|5158.2|43
1758195000000|2025-09-18 11:30:00|5166.3|5160.3|5174.5|5168.5|5177.7|5171.7|5166.2|5160.2|175
1758195300000|2025-09-18 11:35:00|5174.2|5168.2|5173.2|5167.2|5176.2|5170.2|5172.5|5166.5|57
1758195600000|2025-09-18 11:40:00|5172.2|5166.2|5167.2|5161.2|5173.2|5167.2|5167.2|5161.2|138
1758195900000|2025-09-18 11:45:00|5167.5|5161.5|5172.3|5166.3|5172.3|5166.3|5167|5161|88
1758196200000|2025-09-18 11:50:00|5172.2|5166.2|5172.2|5166.2|5174.2|5168.2|5170.2|5164.2|26
1758196500000|2025-09-18 11:55:00|5172.5|5166.5|5165.2|5159.2|5173.2|5167.2|5165.2|5159.2|63
1758196800000|2025-09-18 12:00:00|5165|5159|5164.3|5158.3|5165.8|5159.8|5162|5156|146
1758197100000|2025-09-18 12:05:00|5164.8|5158.8|5172.2|5166.2|5172.2|5166.2|5164.3|5158.3|66
1758197400000|2025-09-18 12:10:00|5171.5|5165.5|5168.2|5162.2|5171.8|5165.8|5168.2|5162.2|151
1758197700000|2025-09-18 12:15:00|5169.2|5163.2|5168.2|5162.2|5169.2|5163.2|5166.2|5160.2|60
1758198000000|2025-09-18 12:20:00|5169.2|5163.2|5175.8|5169.8|5175.8|5169.8|5169.2|5163.2|70
1758198300000|2025-09-18 12:25:00|5175.2|5169.2|5171.7|5165.7|5177.6|5171.6|5171.2|5165.2|98
1758198600000|2025-09-18 12:30:00|5171.2|5165.2|5170.8|5164.8|5171.7|5165.7|5167.2|5161.2|80
1758198900000|2025-09-18 12:35:00|5171.2|5165.2|5169.8|5163.8|5173.2|5167.2|5169.7|5163.7|51
1758199200000|2025-09-18 12:40:00|5169.4|5163.4|5174.2|5168.2|5177.3|5171.3|5167.8|5161.8|73
1758202200000|2025-09-18 13:30:00|5171.7|5165.7|5178.5|5172.5|5179.5|5173.5|5161.3|5155.3|1101
1758202500000|2025-09-18 13:35:00|5178.8|5172.8|5167.5|5161.5|5185|5179|5167.3|5161.3|675
1758202800000|2025-09-18 13:40:00|5167.8|5161.8|5157|5151|5169.3|5163.3|5152.5|5146.5|798
1758203100000|2025-09-18 13:45:00|5156.8|5150.8|5149.5|5143.5|5161|5155|5149.5|5143.5|1788
1758203400000|2025-09-18 13:50:00|5150|5144|5151.5|5145.5|5154|5148|5145.3|5139.3|564
1758203700000|2025-09-18 13:55:00|5151.8|5145.8|5165.5|5159.5|5166.5|5160.5|5151.8|5145.8|535
1758204000000|2025-09-18 14:00:00|5166.2|5160.2|5166.5|5160.5|5167.6|5161.6|5161.5|5155.5|622
1758204300000|2025-09-18 14:05:00|5167.2|5161.2|5169.5|5163.5|5175.3|5169.3|5167.2|5161.2|704
1758204600000|2025-09-18 14:10:00|5169.8|5163.8|5170.8|5164.8|5171.5|5165.5|5165.5|5159.5|461
1758204900000|2025-09-18 14:15:00|5171.5|5165.5|5162.8|5156.8|5171.5|5165.5|5162.8|5156.8|289
1758205200000|2025-09-18 14:20:00|5163.3|5157.3|5161.1|5155.1|5163.5|5157.5|5154.6|5148.6|604
1758205500000|2025-09-18 14:25:00|5161.5|5155.5|5158.5|5152.5|5164.2|5158.2|5157.5|5151.5|381
1758205800000|2025-09-18 14:30:00|5158.1|5152.1|5165.8|5159.8|5167.5|5161.5|5155.5|5149.5|513
1758206100000|2025-09-18 14:35:00|5166.3|5160.3|5160.8|5154.8|5166.5|5160.5|5159.3|5153.3|319
1758206400000|2025-09-18 14:40:00|5161.1|5155.1|5164.3|5158.3|5164.3|5158.3|5157.5|5151.5|672
1758206700000|2025-09-18 14:45:00|5164.5|5158.5|5176.2|5170.2|5176.2|5170.2|5163.8|5157.8|1078
1758207000000|2025-09-18 14:50:00|5175.3|5169.3|5173.2|5167.2|5178.2|5172.2|5170.2|5164.2|778
1758207300000|2025-09-18 14:55:00|5172.8|5166.8|5168.1|5162.1|5172.8|5166.8|5160.2|5154.2|325
1758207600000|2025-09-18 15:00:00|5168.2|5162.2|5162.3|5156.3|5168.7|5162.7|5161.6|5155.6|207
1758207900000|2025-09-18 15:05:00|5163.3|5157.3|5159.5|5153.5|5175.2|5169.2|5154.5|5148.5|907
1758208200000|2025-09-18 15:10:00|5160.5|5154.5|5159.1|5153.1|5162|5156|5152.3|5146.3|484
1758208500000|2025-09-18 15:15:00|5160.1|5154.1|5157.2|5151.2|5162.7|5156.7|5154.8|5148.8|287
1758208800000|2025-09-18 15:20:00|5156.3|5150.3|5159.2|5153.2|5160.2|5154.2|5156.2|5150.2|290
1758209100000|2025-09-18 15:25:00|5158.3|5152.3|5162.2|5156.2|5163.2|5157.2|5156.2|5150.2|287
1758209400000|2025-09-18 15:30:00|5163.2|5157.2|5167.9|5161.9|5171.7|5165.7|5159.9|5153.9|396
1758209700000|2025-09-18 15:35:00|5168.2|5162.2|5159.2|5153.2|5168.2|5162.2|5158.4|5152.4|316
1758210000000|2025-09-18 15:40:00|5159.4|5153.4|5157.9|5151.9|5165.4|5159.4|5156.4|5150.4|347
1758210300000|2025-09-18 15:45:00|5157.5|5151.5|5157|5151|5159.4|5153.4|5156.5|5150.5|324
1758210600000|2025-09-18 15:50:00|5156.5|5150.5|5151.5|5145.5|5157.5|5151.5|5149.7|5143.7|333
1758210900000|2025-09-18 15:55:00|5150.6|5144.6|5137.5|5131.5|5150.6|5144.6|5136.1|5130.1|577
1758211200000|2025-09-18 16:00:00|5137.1|5131.1|5134.6|5128.6|5139|5133|5130.6|5124.6|924
1758211500000|2025-09-18 16:05:00|5133.9|5127.9|5136|5130|5139.6|5133.6|5132.5|5126.5|768
1758211800000|2025-09-18 16:10:00|5135.6|5129.6|5128.5|5122.5|5136.6|5130.6|5124.8|5118.8|433
1758212100000|2025-09-18 16:15:00|5126.5|5120.5|5122.5|5116.5|5128.5|5122.5|5122.5|5116.5|393
1758212400000|2025-09-18 16:20:00|5122|5116|5122.5|5116.5|5125.6|5119.6|5122|5116|326
1758212700000|2025-09-18 16:25:00|5122.6|5116.6|5120.6|5114.6|5126.5|5120.5|5120.6|5114.6|285
1758213000000|2025-09-18 16:30:00|5121.1|5115.1|5128.9|5122.9|5130|5124|5120.1|5114.1|301
1758213300000|2025-09-18 16:35:00|5128.5|5122.5|5133.9|5127.9|5133.9|5127.9|5127.5|5121.5|326
1758213600000|2025-09-18 16:40:00|5133.5|5127.5|5131.9|5125.9|5134.4|5128.4|5126.2|5120.2|650
1758213900000|2025-09-18 16:45:00|5131.5|5125.5|5122.5|5116.5|5131.9|5125.9|5121.5|5115.5|438
1758214200000|2025-09-18 16:50:00|5121.6|5115.6|5121.5|5115.5|5124.5|5118.5|5119.5|5113.5|232
1758214500000|2025-09-18 16:55:00|5119|5113|5127.5|5121.5|5129.5|5123.5|5114.6|5108.6|677
1758214800000|2025-09-18 17:00:00|5128|5122|5124.5|5118.5|5130.5|5124.5|5123|5117|502
1758215100000|2025-09-18 17:05:00|5124.9|5118.9|5127.5|5121.5|5129.4|5123.4|5124.9|5118.9|186
1758215400000|2025-09-18 17:10:00|5131.1|5125.1|5131.5|5125.5|5134.4|5128.4|5126.5|5120.5|437
1758215700000|2025-09-18 17:15:00|5131.6|5125.6|5129.5|5123.5|5133.6|5127.6|5125.5|5119.5|313
1758216000000|2025-09-18 17:20:00|5128.5|5122.5|5128.5|5122.5|5131.5|5125.5|5127.5|5121.5|205
1758216300000|2025-09-18 17:25:00|5128.4|5122.4|5125.5|5119.5|5128.4|5122.4|5123.5|5117.5|193
1758216600000|2025-09-18 17:30:00|5125.4|5119.4|5118.1|5112.1|5126|5120|5116.8|5110.8|739
1758216900000|2025-09-18 17:35:00|5118.5|5112.5|5116.6|5110.6|5120.3|5114.3|5115.8|5109.8|246
1758217200000|2025-09-18 17:40:00|5117.6|5111.6|5121.1|5115.1|5121.6|5115.6|5116.3|5110.3|1290
1758217500000|2025-09-18 17:45:00|5120.8|5114.8|5122.6|5116.6|5123.5|5117.5|5118.6|5112.6|327
1758217800000|2025-09-18 17:50:00|5121.8|5115.8|5126.7|5120.7|5126.7|5120.7|5120.9|5114.9|220
1758218100000|2025-09-18 17:55:00|5126.5|5120.5|5125.8|5119.8|5126.7|5120.7|5122.7|5116.7|230
1758218400000|2025-09-18 18:00:00|5124.7|5118.7|5127.8|5121.8|5127.9|5121.9|5122.8|5116.8|344
1758218700000|2025-09-18 18:05:00|5127.7|5121.7|5127.2|5121.2|5132.7|5126.7|5125.7|5119.7|1743
1758219000000|2025-09-18 18:10:00|5127.3|5121.3|5126.5|5120.5|5127.3|5121.3|5122.7|5116.7|1104
1758219300000|2025-09-18 18:15:00|5126|5120|5129.7|5123.7|5131.7|5125.7|5126|5120|1360
1758240000000|2025-09-19 00:00:00|5129.1|5123.1|5126|5120|5132.6|5126.6|5125.5|5119.5|318
1758240300000|2025-09-19 00:05:00|5125.6|5119.6|5120.3|5114.3|5128.6|5122.6|5120.3|5114.3|278
1758240600000|2025-09-19 00:10:00|5120.4|5114.4|5123.8|5117.8|5123.8|5117.8|5120.4|5114.4|97
1758240900000|2025-09-19 00:15:00|5126.9|5120.9|5125.9|5119.9|5128.8|5122.8|5125.3|5119.3|38
1758241200000|2025-09-19 00:20:00|5126.9|5120.9|5127.9|5121.9|5129.6|5123.6|5126.9|5120.9|95
1758241500000|2025-09-19 00:25:00|5127.3|5121.3|5129.8|5123.8|5133.9|5127.9|5127.3|5121.3|144
1758241800000|2025-09-19 00:30:00|5129.9|5123.9|5132.3|5126.3|5132.3|5126.3|5129.8|5123.8|93
1758242100000|2025-09-19 00:35:00|5132.6|5126.6|5130.6|5124.6|5133.3|5127.3|5130.6|5124.6|14
1758242400000|2025-09-19 00:40:00|5130.8|5124.8|5130.3|5124.3|5131.1|5125.1|5130.3|5124.3|5
1758242700000|2025-09-19 00:45:00|5129.9|5123.9|5133.3|5127.3|5133.6|5127.6|5129.6|5123.6|12
1758243000000|2025-09-19 00:50:00|5133|5127|5134.6|5128.6|5135.5|5129.5|5133|5127|32
1758243300000|2025-09-19 00:55:00|5134.8|5128.8|5132.6|5126.6|5135.6|5129.6|5131.6|5125.6|38
1758243600000|2025-09-19 01:00:00|5132.3|5126.3|5138.1|5132.1|5138.6|5132.6|5132.3|5126.3|77
1758243900000|2025-09-19 01:05:00|5138.3|5132.3|5137.3|5131.3|5139.6|5133.6|5135.3|5129.3|37
1758244200000|2025-09-19 01:10:00|5137.6|5131.6|5137.3|5131.3|5139.8|5133.8|5136.3|5130.3|65
1758244500000|2025-09-19 01:15:00|5136.9|5130.9|5135.4|5129.4|5136.9|5130.9|5132.9|5126.9|17
1758244800000|2025-09-19 01:20:00|5135.3|5129.3|5140.6|5134.6|5140.6|5134.6|5135.3|5129.3|37
1758245100000|2025-09-19 01:25:00|5141.3|5135.3|5142.6|5136.6|5143.6|5137.6|5140.6|5134.6|64
1758245400000|2025-09-19 01:30:00|5144.3|5138.3|5142.3|5136.3|5145.3|5139.3|5141.3|5135.3|61
1758245700000|2025-09-19 01:35:00|5142.6|5136.6|5141.3|5135.3|5143.1|5137.1|5141.3|5135.3|4
1758246000000|2025-09-19 01:40:00|5140.9|5134.9|5138.6|5132.6|5140.9|5134.9|5137.5|5131.5|34
1758246300000|2025-09-19 01:45:00|5138.5|5132.5|5137.5|5131.5|5138.6|5132.6|5137.5|5131.5|51
1758246600000|2025-09-19 01:50:00|5137.6|5131.6|5133.3|5127.3|5138.6|5132.6|5132.6|5126.6|187
1758246900000|2025-09-19 01:55:00|5133.8|5127.8|5128.3|5122.3|5133.8|5127.8|5128.3|5122.3|26
1758247200000|2025-09-19 02:00:00|5128.6|5122.6|5130|5124|5133|5127|5128.6|5122.6|53
1758247500000|2025-09-19 02:05:00|5129.6|5123.6|5133.6|5127.6|5133.6|5127.6|5129.6|5123.6|14
1758247800000|2025-09-19 02:10:00|5133.5|5127.5|5130.3|5124.3|5133.5|5127.5|5130.3|5124.3|8
1758248100000|2025-09-19 02:15:00|5129.3|5123.3|5129.7|5123.7|5131|5125|5129.3|5123.3|14
1758248400000|2025-09-19 02:20:00|5129.3|5123.3|5129.7|5123.7|5130.5|5124.5|5128.8|5122.8|24
1758248700000|2025-09-19 02:25:00|5130.3|5124.3|5133.5|5127.5|5133.5|5127.5|5129.3|5123.3|25
1758249000000|2025-09-19 02:30:00|5133.2|5127.2|5135.3|5129.3|5136.8|5130.8|5132.7|5126.7|24
1758249300000|2025-09-19 02:35:00|5135.7|5129.7|5136.3|5130.3|5136.7|5130.7|5134.3|5128.3|13
1758249600000|2025-09-19 02:40:00|5136.7|5130.7|5137.7|5131.7|5140.7|5134.7|5136.7|5130.7|111
1758249900000|2025-09-19 02:45:00|5137.8|5131.8|5131.3|5125.3|5137.8|5131.8|5131.3|5125.3|13
1758250200000|2025-09-19 02:50:00|5130.9|5124.9|5132.7|5126.7|5133.7|5127.7|5130.7|5124.7|21
1758250500000|2025-09-19 02:55:00|5132.8|5126.8|5134.7|5128.7|5135.5|5129.5|5132.3|5126.3|22
1758250800000|2025-09-19 03:00:00|5134.3|5128.3|5131.3|5125.3|5136.7|5130.7|5131.3|5125.3|17
1758251100000|2025-09-19 03:05:00|5131.7|5125.7|5131.3|5125.3|5133.7|5127.7|5130.7|5124.7|13
1758251400000|2025-09-19 03:10:00|5131.7|5125.7|5133|5127|5133.7|5127.7|5131.3|5125.3|5
1758251700000|2025-09-19 03:15:00|5132.7|5126.7|5131.7|5125.7|5133.7|5127.7|5131.7|5125.7|1
1758252000000|2025-09-19 03:20:00|5131.3|5125.3|5133.7|5127.7|5134.7|5128.7|5130.7|5124.7|5
1758252300000|2025-09-19 03:25:00|5133.5|5127.5|5130.7|5124.7|5133.5|5127.5|5130.7|5124.7|12
1758252600000|2025-09-19 03:30:00|5131.7|5125.7|5132.7|5126.7|5132.7|5126.7|5131.3|5125.3|10
1758252900000|2025-09-19 03:35:00|5133|5127|5133.7|5127.7|5134|5128|5132.7|5126.7|5
1758253200000|2025-09-19 03:40:00|5134|5128|5133|5127|5134.3|5128.3|5132.7|5126.7|19
1758253500000|2025-09-19 03:45:00|5133.7|5127.7|5132.7|5126.7|5136|5130|5132.3|5126.3|28
1758253800000|2025-09-19 03:50:00|5131.8|5125.8|5131.7|5125.7|5133.7|5127.7|5131.7|5125.7|12
1758254100000|2025-09-19 03:55:00|5131|5125|5131|5125|5131.2|5125.2|5130.7|5124.7|4
1758254400000|2025-09-19 04:00:00|5131.2|5125.2|5132.3|5126.3|5132.8|5126.8|5128.3|5122.3|18
1758254700000|2025-09-19 04:05:00|5134.8|5128.8|5133.3|5127.3|5135.2|5129.2|5132.3|5126.3|21
1758255000000|2025-09-19 04:10:00|5133.2|5127.2|5132.7|5126.7|5133.2|5127.2|5131.7|5125.7|10
1758255300000|2025-09-19 04:15:00|5132.3|5126.3|5128.7|5122.7|5132.3|5126.3|5125.7|5119.7|32
1758255600000|2025-09-19 04:20:00|5128.3|5122.3|5129.2|5123.2|5130.4|5124.4|5128.3|5122.3|23
1758255900000|2025-09-19 04:25:00|5127.8|5121.8|5128.7|5122.7|5130.7|5124.7|5127.8|5121.8|17
1758256200000|2025-09-19 04:30:00|5127.3|5121.3|5126.7|5120.7|5127.3|5121.3|5125.1|5119.1|14
1758256500000|2025-09-19 04:35:00|5126|5120|5124.7|5118.7|5126|5120|5122.2|5116.2|31
1758256800000|2025-09-19 04:40:00|5124.3|5118.3|5123.7|5117.7|5125.1|5119.1|5123.3|5117.3|12
1758257100000|2025-09-19 04:45:00|5123.8|5117.8|5123.7|5117.7|5123.8|5117.8|5123.3|5117.3|9
1758257400000|2025-09-19 04:50:00|5122.8|5116.8|5122.3|5116.3|5123.6|5117.6|5121.3|5115.3|9
1758257700000|2025-09-19 04:55:00|5122.2|5116.2|5119.7|5113.7|5122.2|5116.2|5117.7|5111.7|181
1758258000000|2025-09-19 05:00:00|5120.3|5114.3|5119.7|5113.7|5120.7|5114.7|5119.3|5113.3|25
1758258300000|2025-09-19 05:05:00|5120.3|5114.3|5121.7|5115.7|5122.7|5116.7|5120.3|5114.3|97
1758258600000|2025-09-19 05:10:00|5121.3|5115.3|5118.7|5112.7|5121.7|5115.7|5118.3|5112.3|13
1758258900000|2025-09-19 05:15:00|5119.3|5113.3|5121.3|5115.3|5121.3|5115.3|5119.3|5113.3|8
1758259200000|2025-09-19 05:20:00|5120.3|5114.3|5121.3|5115.3|5122.7|5116.7|5119.3|5113.3|62
1758259500000|2025-09-19 05:25:00|5120.8|5114.8|5120.3|5114.3|5121.3|5115.3|5120.3|5114.3|5
1758259800000|2025-09-19 05:30:00|5120.1|5114.1|5122.3|5116.3|5122.3|5116.3|5118.7|5112.7|11
1758260100000|2025-09-19 05:35:00|5121.8|5115.8|5117.3|5111.3|5122.3|5116.3|5115.3|5109.3|27
1758260400000|2025-09-19 05:40:00|5117.1|5111.1|5108.7|5102.7|5117.1|5111.1|5108.7|5102.7|656
1758260700000|2025-09-19 05:45:00|5108.8|5102.8|5112.3|5106.3|5112.7|5106.7|5107.3|5101.3|410
1758261000000|2025-09-19 05:50:00|5111.7|5105.7|5109.7|5103.7|5113.1|5107.1|5108.7|5102.7|51
1758261300000|2025-09-19 05:55:00|5109.8|5103.8|5108.3|5102.3|5110.7|5104.7|5108.2|5102.2|9
1758261600000|2025-09-19 06:00:00|5107.3|5101.3|5109.3|5103.3|5109.7|5103.7|5104.5|5098.5|67
1758261900000|2025-09-19 06:05:00|5109.7|5103.7|5109.8|5103.8|5110.8|5104.8|5109.5|5103.5|8
1758262200000|2025-09-19 06:10:00|5110.3|5104.3|5109.5|5103.5|5110.8|5104.8|5109.5|5103.5|13
1758262500000|2025-09-19 06:15:00|5109.1|5103.1|5111.3|5105.3|5111.8|5105.8|5108.8|5102.8|26
1758262800000|2025-09-19 06:20:00|5111.2|5105.2|5111.2|5105.2|5111.9|5105.9|5110.7|5104.7|8
1758263100000|2025-09-19 06:25:00|5111.4|5105.4|5110.9|5104.9|5113.4|5107.4|5110.4|5104.4|15
1758263400000|2025-09-19 06:30:00|5111|5105|5109.4|5103.4|5112.9|5106.9|5108.7|5102.7|114
1758263700000|2025-09-19 06:35:00|5109.2|5103.2|5105.7|5099.7|5109.7|5103.7|5105.6|5099.6|13
1758264000000|2025-09-19 06:40:00|5106.2|5100.2|5108.7|5102.7|5108.9|5102.9|5104.4|5098.4|29
1758264300000|2025-09-19 06:45:00|5108.9|5102.9|5110.4|5104.4|5110.7|5104.7|5106.7|5100.7|14
1758264600000|2025-09-19 06:50:00|5110.2|5104.2|5116.1|5110.1|5119.5|5113.5|5109.7|5103.7|112
1758264900000|2025-09-19 06:55:00|5116.5|5110.5|5113.4|5107.4|5117.2|5111.2|5112.2|5106.2|53
1758265200000|2025-09-19 07:00:00|5113.7|5107.7|5114.2|5108.2|5118.2|5112.2|5113.4|5107.4|49
1758265500000|2025-09-19 07:05:00|5113.7|5107.7|5107.4|5101.4|5114.1|5108.1|5106.4|5100.4|35
1758265800000|2025-09-19 07:10:00|5107|5101|5113.9|5107.9|5113.9|5107.9|5106.4|5100.4|11
1758266100000|2025-09-19 07:15:00|5114.4|5108.4|5118.2|5112.2|5118.2|5112.2|5113.4|5107.4|29
1758266400000|2025-09-19 07:20:00|5118.7|5112.7|5115.7|5109.7|5119.2|5113.2|5114.2|5108.2|77
1758266700000|2025-09-19 07:25:00|5116.1|5110.1|5116.7|5110.7|5118.7|5112.7|5115.7|5109.7|10
1758267000000|2025-09-19 07:30:00|5116.1|5110.1|5110.1|5104.1|5116.7|5110.7|5109.7|5103.7|62
1758267300000|2025-09-19 07:35:00|5109.7|5103.7|5110.1|5104.1|5112.4|5106.4|5107.6|5101.6|70
1758267600000|2025-09-19 07:40:00|5110.2|5104.2|5112.4|5106.4|5114.7|5108.7|5110.2|5104.2|39
1758267900000|2025-09-19 07:45:00|5112.1|5106.1|5111.7|5105.7|5114.7|5108.7|5109.7|5103.7|51
1758268200000|2025-09-19 07:50:00|5111.4|5105.4|5111.7|5105.7|5112.7|5106.7|5110.2|5104.2|13
1758268500000|2025-09-19 07:55:00|5111.4|5105.4|5104.7|5098.7|5111.7|5105.7|5104.7|5098.7|24
1758268800000|2025-09-19 08:00:00|5105.5|5099.5|5106.7|5100.7|5109.1|5103.1|5104.6|5098.6|44
1758269100000|2025-09-19 08:05:00|5107.2|5101.2|5106.4|5100.4|5108.7|5102.7|5106.4|5100.4|18
1758269400000|2025-09-19 08:10:00|5106.1|5100.1|5107.2|5101.2|5107.7|5101.7|5105.4|5099.4|9
1758269700000|2025-09-19 08:15:00|5106.7|5100.7|5108.7|5102.7|5110.7|5104.7|5106.7|5100.7|36
1758270000000|2025-09-19 08:20:00|5108.2|5102.2|5105.9|5099.9|5108.9|5102.9|5105.9|5099.9|20
1758270300000|2025-09-19 08:25:00|5106.4|5100.4|5097.7|5091.7|5106.4|5100.4|5096.7|5090.7|152
1758270600000|2025-09-19 08:30:00|5097.9|5091.9|5094.8|5088.8|5098.4|5092.4|5093.8|5087.8|59
1758270900000|2025-09-19 08:35:00|5095.8|5089.8|5095.4|5089.4|5096.8|5090.8|5094.4|5088.4|47
1758271200000|2025-09-19 08:40:00|5094.8|5088.8|5096.8|5090.8|5098.1|5092.1|5092.4|5086.4|238
1758271500000|2025-09-19 08:45:00|5096.4|5090.4|5096.4|5090.4|5098.6|5092.6|5095.4|5089.4|16
1758271800000|2025-09-19 08:50:00|5095.9|5089.9|5093.8|5087.8|5096.8|5090.8|5093.8|5087.8|23
1758272100000|2025-09-19 08:55:00|5092.8|5086.8|5094.8|5088.8|5095.8|5089.8|5091.3|5085.3|50
1758272400000|2025-09-19 09:00:00|5094.9|5088.9|5089.9|5083.9|5097.4|5091.4|5089.9|5083.9|117
1758272700000|2025-09-19 09:05:00|5090.4|5084.4|5090.4|5084.4|5092.3|5086.3|5089.1|5083.1|54
1758273000000|2025-09-19 09:10:00|5090.8|5084.8|5094.4|5088.4|5095.8|5089.8|5090.8|5084.8|200
1758273300000|2025-09-19 09:15:00|5094.8|5088.8|5097.8|5091.8|5097.8|5091.8|5094.4|5088.4|43
1758273600000|2025-09-19 09:20:00|5097.4|5091.4|5101.8|5095.8|5102.4|5096.4|5096.9|5090.9|158
1758273900000|2025-09-19 09:25:00|5102.8|5096.8|5106.4|5100.4|5106.8|5100.8|5102.4|5096.4|264
1758274200000|2025-09-19 09:30:00|5106.8|5100.8|5115.8|5109.8|5115.8|5109.8|5105.3|5099.3|78
1758274500000|2025-09-19 09:35:00|5115.4|5109.4|5114.3|5108.3|5115.8|5109.8|5112.8|5106.8|107
1758274800000|2025-09-19 09:40:00|5114.4|5108.4|5109.8|5103.8|5115.1|5109.1|5108.9|5102.9|110
1758275100000|2025-09-19 09:45:00|5110.1|5104.1|5113.4|5107.4|5114.1|5108.1|5109.1|5103.1|53
1758275400000|2025-09-19 09:50:00|5113.8|5107.8|5113.4|5107.4|5114.8|5108.8|5112.1|5106.1|13
1758275700000|2025-09-19 09:55:00|5113.8|5107.8|5106.4|5100.4|5113.8|5107.8|5106.4|5100.4|36
1758276000000|2025-09-19 10:00:00|5105.9|5099.9|5105.4|5099.4|5106.8|5100.8|5104.8|5098.8|25
1758276300000|2025-09-19 10:05:00|5104.8|5098.8|5098.8|5092.8|5105.1|5099.1|5098.4|5092.4|669
1758276600000|2025-09-19 10:10:00|5099.1|5093.1|5099.4|5093.4|5100.4|5094.4|5098.8|5092.8|10
1758276900000|2025-09-19 10:15:00|5099.3|5093.3|5097.8|5091.8|5099.8|5093.8|5097.8|5091.8|18
1758277200000|2025-09-19 10:20:00|5098.3|5092.3|5099.3|5093.3|5100.1|5094.1|5097.8|5091.8|89
1758277500000|2025-09-19 10:25:00|5099.1|5093.1|5101.8|5095.8|5101.8|5095.8|5098.4|5092.4|39
1758277800000|2025-09-19 10:30:00|5101.4|5095.4|5099.4|5093.4|5102.8|5096.8|5098.8|5092.8|293
1758278100000|2025-09-19 10:35:00|5099.3|5093.3|5099.8|5093.8|5099.9|5093.9|5097.8|5091.8|10
1758278400000|2025-09-19 10:40:00|5100.1|5094.1|5105.2|5099.2|5105.9|5099.9|5100.1|5094.1|17
1758278700000|2025-09-19 10:45:00|5104.8|5098.8|5101.8|5095.8|5104.8|5098.8|5100.8|5094.8|32
1758279000000|2025-09-19 10:50:00|5101.4|5095.4|5098.8|5092.8|5102.8|5096.8|5098.2|5092.2|12
1758279300000|2025-09-19 10:55:00|5099.2|5093.2|5100.8|5094.8|5101.2|5095.2|5097.7|5091.7|49
1758279600000|2025-09-19 11:00:00|5100.9|5094.9|5098.9|5092.9|5102.3|5096.3|5097.1|5091.1|51
1758279900000|2025-09-19 11:05:00|5099.4|5093.4|5102.4|5096.4|5102.8|5096.8|5098.8|5092.8|27
1758280200000|2025-09-19 11:10:00|5102.1|5096.1|5099.8|5093.8|5102.8|5096.8|5099.8|5093.8|34
1758280500000|2025-09-19 11:15:00|5099.4|5093.4|5101.9|5095.9|5104.8|5098.8|5099.4|5093.4|37
1758280800000|2025-09-19 11:20:00|5102.1|5096.1|5102.3|5096.3|5103.8|5097.8|5101.8|5095.8|33
1758281100000|2025-09-19 11:25:00|5101.9|5095.9|5110.8|5104.8|5110.8|5104.8|5101.8|5095.8|74
1758281400000|2025-09-19 11:30:00|5111.2|5105.2|5112.8|5106.8|5114.8|5108.8|5109.8|5103.8|143
1758281700000|2025-09-19 11:35:00|5113.2|5107.2|5115.8|5109.8|5116.8|5110.8|5111.1|5105.1|43
1758282000000|2025-09-19 11:40:00|5116.2|5110.2|5113.8|5107.8|5116.8|5110.8|5113.8|5107.8|30
1758282300000|2025-09-19 11:45:00|5113.9|5107.9|5116.2|5110.2|5116.8|5110.8|5113.8|5107.8|71
1758282600000|2025-09-19 11:50:00|5115.8|5109.8|5117.8|5111.8|5118.7|5112.7|5113.9|5107.9|80
1758282900000|2025-09-19 11:55:00|5118.2|5112.2|5116.2|5110.2|5121.4|5115.4|5113.8|5107.8|102
1758283200000|2025-09-19 12:00:00|5115.8|5109.8|5112.8|5106.8|5115.8|5109.8|5107.9|5101.9|168
1758283500000|2025-09-19 12:05:00|5113.7|5107.7|5112.2|5106.2|5113.9|5107.9|5111.2|5105.2|83
1758283800000|2025-09-19 12:10:00|5112.5|5106.5|5111.2|5105.2|5114.2|5108.2|5109.7|5103.7|283
1758284100000|2025-09-19 12:15:00|5111.5|5105.5|5111.8|5105.8|5115.7|5109.7|5111.2|5105.2|51
1758284400000|2025-09-19 12:20:00|5112.2|5106.2|5108.2|5102.2|5112.2|5106.2|5107.2|5101.2|60
1758284700000|2025-09-19 12:25:00|5108.3|5102.3|5107.2|5101.2|5108.8|5102.8|5105.8|5099.8|383
1758285000000|2025-09-19 12:30:00|5107.3|5101.3|5103.3|5097.3|5107.7|5101.7|5097.9|5091.9|208
1758285300000|2025-09-19 12:35:00|5103.4|5097.4|5104.8|5098.8|5112.2|5106.2|5101.9|5095.9|188
1758285600000|2025-09-19 12:40:00|5105.8|5099.8|5111.3|5105.3|5114|5108|5105.5|5099.5|147
1758288600000|2025-09-19 13:30:00|5100.5|5094.5|5101.8|5095.8|5106.3|5100.3|5090|5084|1542
1758288900000|2025-09-19 13:35:00|5102.3|5096.3|5092.1|5086.1|5106.8|5100.8|5090.6|5084.6|663
1758289200000|2025-09-19 13:40:00|5092|5086|5089.7|5083.7|5097.8|5091.8|5088.1|5082.1|1321
1758289500000|2025-09-19 13:45:00|5089.2|5083.2|5094|5088|5095.1|5089.1|5086.1|5080.1|739
1758289800000|2025-09-19 13:50:00|5094.1|5088.1|5104|5098|5105.1|5099.1|5092.1|5086.1|430
1758290100000|2025-09-19 13:55:00|5102|5096|5097.1|5091.1|5104|5098|5095.1|5089.1|448
1758290400000|2025-09-19 14:00:00|5096.2|5090.2|5095|5089|5101.5|5095.5|5091.5|5085.5|654
1758290700000|2025-09-19 14:05:00|5095.1|5089.1|5105.1|5099.1|5107.1|5101.1|5092.1|5086.1|343
1758291000000|2025-09-19 14:10:00|5105.5|5099.5|5140.8|5134.8|5140.8|5134.8|5102.7|5096.7|1483
1758291300000|2025-09-19 14:15:00|5140.5|5134.5|5129.7|5123.7|5140.8|5134.8|5120.8|5114.8|828
1758291600000|2025-09-19 14:20:00|5129.3|5123.3|5129.6|5123.6|5140|5134|5125|5119|1323
1758291900000|2025-09-19 14:25:00|5129.8|5123.8|5134.7|5128.7|5137.8|5131.8|5128|5122|864
1758292200000|2025-09-19 14:30:00|5134.8|5128.8|5131.8|5125.8|5142.7|5136.7|5131.8|5125.8|808
1758292500000|2025-09-19 14:35:00|5132|5126|5121.8|5115.8|5133.8|5127.8|5121.8|5115.8|715
1758292800000|2025-09-19 14:40:00|5122.3|5116.3|5126.8|5120.8|5133.8|5127.8|5122.3|5116.3|512
1758293100000|2025-09-19 14:45:00|5126.5|5120.5|5127.8|5121.8|5131.7|5125.7|5125.8|5119.8|372
1758293400000|2025-09-19 14:50:00|5127.7|5121.7|5116.4|5110.4|5127.8|5121.8|5107|5101|1086
1758293700000|2025-09-19 14:55:00|5116|5110|5101.9|5095.9|5116.5|5110.5|5100.2|5094.2|1081
1758294000000|2025-09-19 15:00:00|5102.9|5096.9|5105.6|5099.6|5108.9|5102.9|5100.2|5094.2|808
1758294300000|2025-09-19 15:05:00|5105.2|5099.2|5103.7|5097.7|5110.7|5104.7|5101.7|5095.7|492
1758294600000|2025-09-19 15:10:00|5103|5097|5102.9|5096.9|5105.4|5099.4|5094.9|5088.9|541
1758294900000|2025-09-19 15:15:00|5103|5097|5108.9|5102.9|5111.9|5105.9|5101.9|5095.9|392
1758295200000|2025-09-19 15:20:00|5109.9|5103.9|5099.9|5093.9|5109.9|5103.9|5095.9|5089.9|818
1758295500000|2025-09-19 15:25:00|5100|5094|5085.2|5079.2|5100|5094|5082.9|5076.9|1167
1758295800000|2025-09-19 15:30:00|5084.9|5078.9|5093.2|5087.2|5093.9|5087.9|5081.9|5075.9|618
1758296100000|2025-09-19 15:35:00|5093.6|5087.6|5103.9|5097.9|5105.9|5099.9|5090.9|5084.9|537
1758296400000|2025-09-19 15:40:00|5102.9|5096.9|5100.9|5094.9|5105.9|5099.9|5099.2|5093.2|225
1758296700000|2025-09-19 15:45:00|5100.7|5094.7|5101.9|5095.9|5109.4|5103.4|5099.9|5093.9|253
1758297000000|2025-09-19 15:50:00|5102.2|5096.2|5096.9|5090.9|5103.9|5097.9|5094.9|5088.9|880
1758297300000|2025-09-19 15:55:00|5096.5|5090.5|5088.9|5082.9|5096.9|5090.9|5085.9|5079.9|533
1758297600000|2025-09-19 16:00:00|5087.4|5081.4|5086.9|5080.9|5088.2|5082.2|5081.9|5075.9|679
1758297900000|2025-09-19 16:05:00|5086.4|5080.4|5085.1|5079.1|5088.9|5082.9|5082.4|5076.4|250
1758298200000|2025-09-19 16:10:00|5085.2|5079.2|5084.9|5078.9|5087.7|5081.7|5083.4|5077.4|227
1758298500000|2025-09-19 16:15:00|5084.7|5078.7|5080.7|5074.7|5084.9|5078.9|5076.7|5070.7|331
1758298800000|2025-09-19 16:20:00|5080.4|5074.4|5080.9|5074.9|5083.4|5077.4|5079.2|5073.2|330
1758299100000|2025-09-19 16:25:00|5080.7|5074.7|5080.9|5074.9|5083.9|5077.9|5079.7|5073.7|301
1758299400000|2025-09-19 16:30:00|5081.2|5075.2|5082.9|5076.9|5085.9|5079.9|5079.2|5073.2|435
1758299700000|2025-09-19 16:35:00|5082.5|5076.5|5082.4|5076.4|5083.9|5077.9|5079.9|5073.9|275
1758300000000|2025-09-19 16:40:00|5082.2|5076.2|5080.9|5074.9|5083.9|5077.9|5079.9|5073.9|693
1758300300000|2025-09-19 16:45:00|5079.9|5073.9|5082.2|5076.2|5083.9|5077.9|5078.9|5072.9|197
1758300600000|2025-09-19 16:50:00|5081.9|5075.9|5079.9|5073.9|5083.7|5077.7|5079.7|5073.7|199
1758300900000|2025-09-19 16:55:00|5080.7|5074.7|5080.9|5074.9|5082.9|5076.9|5076.9|5070.9|263
1758301200000|2025-09-19 17:00:00|5081.9|5075.9|5080.9|5074.9|5082|5076|5077.9|5071.9|517
1758301500000|2025-09-19 17:05:00|5080.5|5074.5|5088.9|5082.9|5089.9|5083.9|5079.9|5073.9|362
1758301800000|2025-09-19 17:10:00|5088.2|5082.2|5077|5071|5089.2|5083.2|5076.5|5070.5|235
1758302100000|2025-09-19 17:15:00|5076.5|5070.5|5074|5068|5077|5071|5073.5|5067.5|337
1758302400000|2025-09-19 17:20:00|5073.2|5067.2|5075.9|5069.9|5075.9|5069.9|5071|5065|1182
1758302700000|2025-09-19 17:25:00|5076.9|5070.9|5077.9|5071.9|5079.1|5073.1|5074.9|5068.9|382
1758303000000|2025-09-19 17:30:00|5078.8|5072.8|5081.9|5075.9|5083.3|5077.3|5077.8|5071.8|199
1758303300000|2025-09-19 17:35:00|5082.3|5076.3|5082.9|5076.9|5085|5079|5081.8|5075.8|358
1758303600000|2025-09-19 17:40:00|5083.3|5077.3|5077.9|5071.9|5083.9|5077.9|5076.9|5070.9|196
1758303900000|2025-09-19 17:45:00|5078.4|5072.4|5076.9|5070.9|5080.4|5074.4|5076.9|5070.9|269
1758304200000|2025-09-19 17:50:00|5077.4|5071.4|5077.9|5071.9|5078.8|5072.8|5076|5070|276
1758304500000|2025-09-19 17:55:00|5078.6|5072.6|5080.9|5074.9|5081.9|5075.9|5076.8|5070.8|328
1758304800000|2025-09-19 18:00:00|5080.8|5074.8|5073.5|5067.5|5081.8|5075.8|5072.9|5066.9|700
1758305100000|2025-09-19 18:05:00|5073.9|5067.9|5074.9|5068.9|5076.9|5070.9|5073.9|5067.9|3607
1758305400000|2025-09-19 18:10:00|5074.5|5068.5|5072|5066|5077|5071|5070|5064|1936
1758305700000|2025-09-19 18:15:00|5071.9|5065.9|5070.5|5064.5|5075|5069|5069|5063|1267
1758499200000|2025-09-22 00:00:00|5068.6|5062.6|5062.8|5056.8|5070.7|5064.7|5054.9|5048.9|503
1758499500000|2025-09-22 00:05:00|5062.4|5056.4|5055.4|5049.4|5066.1|5060.1|5055.4|5049.4|170
1758499800000|2025-09-22 00:10:00|5055.1|5049.1|5058.8|5052.8|5058.8|5052.8|5054.4|5048.4|83
1758500100000|2025-09-22 00:15:00|5057.8|5051.8|5063.8|5057.8|5063.8|5057.8|5057.4|5051.4|41
1758500400000|2025-09-22 00:20:00|5063.6|5057.6|5058.3|5052.3|5064.3|5058.3|5057.3|5051.3|105
1758500700000|2025-09-22 00:25:00|5058.8|5052.8|5058.4|5052.4|5059.8|5053.8|5058.1|5052.1|28
1758501000000|2025-09-22 00:30:00|5058.8|5052.8|5059.1|5053.1|5060.3|5054.3|5058.8|5052.8|11
1758501300000|2025-09-22 00:35:00|5059.8|5053.8|5060.4|5054.4|5060.8|5054.8|5058.4|5052.4|10
1758501600000|2025-09-22 00:40:00|5060.8|5054.8|5059.8|5053.8|5062.4|5056.4|5059.8|5053.8|10
1758501900000|2025-09-22 00:45:00|5058.9|5052.9|5062.4|5056.4|5063.3|5057.3|5057.8|5051.8|23
1758502200000|2025-09-22 00:50:00|5062.8|5056.8|5064.8|5058.8|5064.8|5058.8|5061.1|5055.1|31
1758502500000|2025-09-22 00:55:00|5065.1|5059.1|5064.6|5058.6|5066.7|5060.7|5063.8|5057.8|31
1758502800000|2025-09-22 01:00:00|5064.8|5058.8|5056.8|5050.8|5066.8|5060.8|5055.9|5049.9|95
1758503100000|2025-09-22 01:05:00|5056.4|5050.4|5059.4|5053.4|5059.9|5053.9|5055.4|5049.4|30
1758503400000|2025-09-22 01:10:00|5059.8|5053.8|5063.1|5057.1|5063.3|5057.3|5059.4|5053.4|10
1758503700000|2025-09-22 01:15:00|5063.8|5057.8|5061.3|5055.3|5064.4|5058.4|5060.8|5054.8|16
1758504000000|2025-09-22 01:20:00|5060.8|5054.8|5064.8|5058.8|5065.1|5059.1|5060.8|5054.8|12
1758504300000|2025-09-22 01:25:00|5064.1|5058.1|5065.1|5059.1|5065.6|5059.6|5063.4|5057.4|12
1758504600000|2025-09-22 01:30:00|5064.8|5058.8|5063.8|5057.8|5065.3|5059.3|5062.4|5056.4|22
1758504900000|2025-09-22 01:35:00|5063.5|5057.5|5063.4|5057.4|5065.1|5059.1|5062.8|5056.8|14
1758505200000|2025-09-22 01:40:00|5063.8|5057.8|5067.1|5061.1|5067.8|5061.8|5063.8|5057.8|4
1758505500000|2025-09-22 01:45:00|5066.8|5060.8|5069.1|5063.1|5069.1|5063.1|5066.4|5060.4|7
1758505800000|2025-09-22 01:50:00|5068.8|5062.8|5068.8|5062.8|5071.8|5065.8|5068.8|5062.8|21
1758506100000|2025-09-22 01:55:00|5069.4|5063.4|5069.8|5063.8|5070.6|5064.6|5068.6|5062.6|9
1758506400000|2025-09-22 02:00:00|5070.1|5064.1|5077.8|5071.8|5079.8|5073.8|5069.8|5063.8|236
1758506700000|2025-09-22 02:05:00|5077.1|5071.1|5074.3|5068.3|5077.8|5071.8|5073.8|5067.8|20
1758507000000|2025-09-22 02:10:00|5074.1|5068.1|5075.8|5069.8|5076.1|5070.1|5072.1|5066.1|10
1758507300000|2025-09-22 02:15:00|5075.3|5069.3|5074.1|5068.1|5075.3|5069.3|5074.1|5068.1|13
1758507600000|2025-09-22 02:20:00|5074.5|5068.5|5073.8|5067.8|5074.6|5068.6|5073.8|5067.8|2
1758507900000|2025-09-22 02:25:00|5073.6|5067.6|5074.1|5068.1|5074.3|5068.3|5073.1|5067.1|10
1758508200000|2025-09-22 02:30:00|5073.1|5067.1|5075.8|5069.8|5077.8|5071.8|5072.8|5066.8|23
1758508500000|2025-09-22 02:35:00|5076.1|5070.1|5073.1|5067.1|5076.1|5070.1|5072.1|5066.1|51
1758508800000|2025-09-22 02:40:00|5072.8|5066.8|5076.1|5070.1|5076.1|5070.1|5070.8|5064.8|30
1758509100000|2025-09-22 02:45:00|5075.8|5069.8|5073.8|5067.8|5077.1|5071.1|5072.8|5066.8|19
1758509400000|2025-09-22 02:50:00|5074.1|5068.1|5077.1|5071.1|5077.8|5071.8|5073.1|5067.1|14
1758509700000|2025-09-22 02:55:00|5076.8|5070.8|5079.2|5073.2|5080.7|5074.7|5075.2|5069.2|14
1758510000000|2025-09-22 03:00:00|5078.8|5072.8|5080.2|5074.2|5080.5|5074.5|5077.2|5071.2|22
1758510300000|2025-09-22 03:05:00|5080.7|5074.7|5079.8|5073.8|5082.2|5076.2|5079.8|5073.8|29
1758510600000|2025-09-22 03:10:00|5080.2|5074.2|5074.8|5068.8|5080.7|5074.7|5074.8|5068.8|11
1758510900000|2025-09-22 03:15:00|5075.2|5069.2|5073.2|5067.2|5077.2|5071.2|5072.8|5066.8|12
1758511200000|2025-09-22 03:20:00|5072.8|5066.8|5078.8|5072.8|5079.2|5073.2|5072.8|5066.8|37
1758511500000|2025-09-22 03:25:00|5079.2|5073.2|5082.2|5076.2|5082.8|5076.8|5079.2|5073.2|37
1758511800000|2025-09-22 03:30:00|5084.2|5078.2|5082.2|5076.2|5084.2|5078.2|5081.2|5075.2|34
1758512100000|2025-09-22 03:35:00|5081.7|5075.7|5083.8|5077.8|5083.8|5077.8|5081.7|5075.7|15
1758512400000|2025-09-22 03:40:00|5084|5078|5086.8|5080.8|5087.3|5081.3|5084|5078|42
1758512700000|2025-09-22 03:45:00|5087.2|5081.2|5087.2|5081.2|5088.8|5082.8|5085.8|5079.8|191
1758513000000|2025-09-22 03:50:00|5086.8|5080.8|5086.7|5080.7|5087.7|5081.7|5085.8|5079.8|46
1758513300000|2025-09-22 03:55:00|5086.3|5080.3|5084.2|5078.2|5086.5|5080.5|5083.2|5077.2|19
1758513600000|2025-09-22 04:00:00|5084.9|5078.9|5088.8|5082.8|5088.8|5082.8|5084.8|5078.8|89
1758513900000|2025-09-22 04:05:00|5089.2|5083.2|5087.2|5081.2|5089.7|5083.7|5086.8|5080.8|37
1758514200000|2025-09-22 04:10:00|5086.8|5080.8|5086.8|5080.8|5087.2|5081.2|5085.8|5079.8|2
1758514500000|2025-09-22 04:15:00|5087.2|5081.2|5084.8|5078.8|5087.2|5081.2|5084.2|5078.2|13
1758514800000|2025-09-22 04:20:00|5085.2|5079.2|5082.2|5076.2|5085.2|5079.2|5081|5075|4
1758515100000|2025-09-22 04:25:00|5082|5076|5082.2|5076.2|5082.2|5076.2|5081.2|5075.2|1
1758515400000|2025-09-22 04:30:00|5081.7|5075.7|5082.2|5076.2|5082.2|5076.2|5080.7|5074.7|3
1758515700000|2025-09-22 04:35:00|5081.8|5075.8|5081.8|5075.8|5081.8|5075.8|5081.8|5075.8|1
1758516000000|2025-09-22 04:40:00|5081.2|5075.2|5079.7|5073.7|5081.2|5075.2|5079.2|5073.2|4
1758516300000|2025-09-22 04:45:00|5079.2|5073.2|5080.8|5074.8|5080.8|5074.8|5079.2|5073.2|2
1758516600000|2025-09-22 04:50:00|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|2
1758516900000|2025-09-22 04:55:00|5080.8|5074.8|5081.2|5075.2|5081.7|5075.7|5080.8|5074.8|3
1758517200000|2025-09-22 05:00:00|5081.5|5075.5|5081.2|5075.2|5083.2|5077.2|5080.8|5074.8|9
1758517500000|2025-09-22 05:05:00|5081.7|5075.7|5081.2|5075.2|5083.2|5077.2|5080.8|5074.8|5
1758517800000|2025-09-22 05:10:00|5081.3|5075.3|5085.5|5079.5|5085.8|5079.8|5081.3|5075.3|11
1758518100000|2025-09-22 05:15:00|5085.3|5079.3|5082.5|5076.5|5086.8|5080.8|5082.5|5076.5|42
1758518400000|2025-09-22 05:20:00|5082.2|5076.2|5083.2|5077.2|5083.7|5077.7|5081.8|5075.8|9
1758518700000|2025-09-22 05:25:00|5082.8|5076.8|5084.2|5078.2|5084.2|5078.2|5082.8|5076.8|13
1758519000000|2025-09-22 05:30:00|5084.3|5078.3|5084.2|5078.2|5087.5|5081.5|5083.8|5077.8|19
1758519300000|2025-09-22 05:35:00|5084.8|5078.8|5082.8|5076.8|5085.8|5079.8|5081.5|5075.5|37
1758519600000|2025-09-22 05:40:00|5083.3|5077.3|5083.8|5077.8|5085.8|5079.8|5083.2|5077.2|14
1758519900000|2025-09-22 05:45:00|5083.7|5077.7|5082.8|5076.8|5083.7|5077.7|5081.2|5075.2|4
1758520200000|2025-09-22 05:50:00|5082.5|5076.5|5082.2|5076.2|5083.3|5077.3|5081.8|5075.8|13
1758520500000|2025-09-22 05:55:00|5081.8|5075.8|5082.8|5076.8|5082.8|5076.8|5080.8|5074.8|9
1758520800000|2025-09-22 06:00:00|5081.5|5075.5|5079.8|5073.8|5081.5|5075.5|5078.8|5072.8|24
1758521100000|2025-09-22 06:05:00|5079.7|5073.7|5085.2|5079.2|5086|5080|5078.8|5072.8|37
1758521400000|2025-09-22 06:10:00|5085.5|5079.5|5084.5|5078.5|5085.9|5079.9|5083.8|5077.8|18
1758521700000|2025-09-22 06:15:00|5084.9|5078.9|5084.7|5078.7|5084.9|5078.9|5082.9|5076.9|8
1758522000000|2025-09-22 06:20:00|5085.2|5079.2|5087.9|5081.9|5088.5|5082.5|5085.2|5079.2|47
1758522300000|2025-09-22 06:25:00|5088.2|5082.2|5087|5081|5088.9|5082.9|5087|5081|23
1758522600000|2025-09-22 06:30:00|5087.9|5081.9|5085.9|5079.9|5088.5|5082.5|5084.9|5078.9|58
1758522900000|2025-09-22 06:35:00|5085.5|5079.5|5088|5082|5090.9|5084.9|5085.5|5079.5|42
1758523200000|2025-09-22 06:40:00|5087.5|5081.5|5084.9|5078.9|5089.9|5083.9|5083.5|5077.5|42
1758523500000|2025-09-22 06:45:00|5084.5|5078.5|5084.9|5078.9|5084.9|5078.9|5082|5076|15
1758523800000|2025-09-22 06:50:00|5084.5|5078.5|5080.9|5074.9|5084.9|5078.9|5079.5|5073.5|46
1758524100000|2025-09-22 06:55:00|5081.2|5075.2|5076.4|5070.4|5081.2|5075.2|5074.2|5068.2|60
1758524400000|2025-09-22 07:00:00|5076.5|5070.5|5072.9|5066.9|5076.5|5070.5|5072.5|5066.5|28
1758524700000|2025-09-22 07:05:00|5072.4|5066.4|5074.2|5068.2|5074.4|5068.4|5072.4|5066.4|13
1758525000000|2025-09-22 07:10:00|5073.9|5067.9|5074.2|5068.2|5074.2|5068.2|5072.9|5066.9|9
1758525300000|2025-09-22 07:15:00|5074.4|5068.4|5070.9|5064.9|5074.4|5068.4|5068.9|5062.9|132
1758525600000|2025-09-22 07:20:00|5071.2|5065.2|5069.2|5063.2|5072.2|5066.2|5067.5|5061.5|95
1758525900000|2025-09-22 07:25:00|5068.9|5062.9|5073.2|5067.2|5073.9|5067.9|5068.9|5062.9|20
1758526200000|2025-09-22 07:30:00|5073.6|5067.6|5070.9|5064.9|5074.6|5068.6|5069.9|5063.9|24
1758526500000|2025-09-22 07:35:00|5070.5|5064.5|5074.9|5068.9|5075.9|5069.9|5068.9|5062.9|62
1758526800000|2025-09-22 07:40:00|5075.4|5069.4|5077.7|5071.7|5077.7|5071.7|5073.9|5067.9|38
1758527100000|2025-09-22 07:45:00|5078.4|5072.4|5073|5067|5079.2|5073.2|5073|5067|22
1758527400000|2025-09-22 07:50:00|5072.4|5066.4|5067.9|5061.9|5074|5068|5066.9|5060.9|56
1758527700000|2025-09-22 07:55:00|5066.9|5060.9|5066.7|5060.7|5068.5|5062.5|5064.9|5058.9|39
1758528000000|2025-09-22 08:00:00|5065.2|5059.2|5064.9|5058.9|5065.9|5059.9|5064.7|5058.7|90
1758528300000|2025-09-22 08:05:00|5065|5059|5067.9|5061.9|5069.9|5063.9|5064.9|5058.9|67
1758528600000|2025-09-22 08:10:00|5068.9|5062.9|5064.9|5058.9|5069.5|5063.5|5064.9|5058.9|238
1758528900000|2025-09-22 08:15:00|5065.5|5059.5|5062.9|5056.9|5065.9|5059.9|5062.9|5056.9|55
1758529200000|2025-09-22 08:20:00|5062.5|5056.5|5054.9|5048.9|5062.9|5056.9|5054.9|5048.9|400
1758529500000|2025-09-22 08:25:00|5054.7|5048.7|5053.9|5047.9|5056|5050|5053.7|5047.7|93
1758529800000|2025-09-22 08:30:00|5054.4|5048.4|5048.5|5042.5|5055|5049|5047|5041|170
1758530100000|2025-09-22 08:35:00|5048.9|5042.9|5040.9|5034.9|5048.9|5042.9|5038.5|5032.5|283
1758530400000|2025-09-22 08:40:00|5040.4|5034.4|5039.9|5033.9|5042.9|5036.9|5037.9|5031.9|45
1758530700000|2025-09-22 08:45:00|5040|5034|5045.4|5039.4|5046.2|5040.2|5039.5|5033.5|81
1758531000000|2025-09-22 08:50:00|5045|5039|5042.9|5036.9|5045.4|5039.4|5042|5036|24
1758531300000|2025-09-22 08:55:00|5042.5|5036.5|5050.9|5044.9|5051.9|5045.9|5042.5|5036.5|221
1758531600000|2025-09-22 09:00:00|5051|5045|5050.9|5044.9|5053|5047|5050.9|5044.9|50
1758531900000|2025-09-22 09:05:00|5051.2|5045.2|5047.5|5041.5|5051.5|5045.5|5045.9|5039.9|61
1758532200000|2025-09-22 09:10:00|5047.2|5041.2|5042.4|5036.4|5047.2|5041.2|5040.9|5034.9|36
1758532500000|2025-09-22 09:15:00|5041.9|5035.9|5049.6|5043.6|5049.9|5043.9|5041.5|5035.5|67
1758532800000|2025-09-22 09:20:00|5049.2|5043.2|5048.9|5042.9|5049.9|5043.9|5047.9|5041.9|22
1758533100000|2025-09-22 09:25:00|5049.1|5043.1|5048.9|5042.9|5050.9|5044.9|5047.9|5041.9|31
1758533400000|2025-09-22 09:30:00|5049.4|5043.4|5051.9|5045.9|5051.9|5045.9|5048.9|5042.9|28
1758533700000|2025-09-22 09:35:00|5051.3|5045.3|5051.6|5045.6|5053.6|5047.6|5050.9|5044.9|49
1758534000000|2025-09-22 09:40:00|5051.3|5045.3|5049.9|5043.9|5051.9|5045.9|5049.9|5043.9|25
1758534300000|2025-09-22 09:45:00|5048.9|5042.9|5051.1|5045.1|5051.9|5045.9|5048.9|5042.9|21
1758534600000|2025-09-22 09:50:00|5050.9|5044.9|5049.9|5043.9|5054.3|5048.3|5049.9|5043.9|69
1758534900000|2025-09-22 09:55:00|5050.3|5044.3|5053.9|5047.9|5054.9|5048.9|5049.9|5043.9|30
1758535200000|2025-09-22 10:00:00|5053.6|5047.6|5052.3|5046.3|5054.9|5048.9|5051.4|5045.4|26
1758535500000|2025-09-22 10:05:00|5051.9|5045.9|5055.3|5049.3|5055.4|5049.4|5051.9|5045.9|17
1758535800000|2025-09-22 10:10:00|5054.9|5048.9|5056.3|5050.3|5056.9|5050.9|5054.9|5048.9|21
1758536100000|2025-09-22 10:15:00|5055.9|5049.9|5053.4|5047.4|5057.9|5051.9|5053.4|5047.4|32
1758536400000|2025-09-22 10:20:00|5053.3|5047.3|5051.8|5045.8|5053.3|5047.3|5050.9|5044.9|28
1758536700000|2025-09-22 10:25:00|5051.9|5045.9|5049.8|5043.8|5051.9|5045.9|5049.8|5043.8|37
1758537000000|2025-09-22 10:30:00|5049.9|5043.9|5055.9|5049.9|5056.3|5050.3|5049.9|5043.9|41
1758537300000|2025-09-22 10:35:00|5056.3|5050.3|5056.9|5050.9|5056.9|5050.9|5055.9|5049.9|24
1758537600000|2025-09-22 10:40:00|5056.8|5050.8|5056.9|5050.9|5057.3|5051.3|5054.9|5048.9|22
1758537900000|2025-09-22 10:45:00|5056.3|5050.3|5055.9|5049.9|5057.9|5051.9|5055.9|5049.9|52
1758538200000|2025-09-22 10:50:00|5055.3|5049.3|5053.9|5047.9|5055.9|5049.9|5053.9|5047.9|39
1758538500000|2025-09-22 10:55:00|5054.4|5048.4|5055.9|5049.9|5057.9|5051.9|5053.9|5047.9|25
1758538800000|2025-09-22 11:00:00|5055.3|5049.3|5046.4|5040.4|5056.3|5050.3|5045.9|5039.9|77
1758539100000|2025-09-22 11:05:00|5046.6|5040.6|5044.9|5038.9|5046.9|5040.9|5042.6|5036.6|58
1758539400000|2025-09-22 11:10:00|5044.6|5038.6|5046.1|5040.1|5046.1|5040.1|5042.9|5036.9|17
1758539700000|2025-09-22 11:15:00|5046.2|5040.2|5040.9|5034.9|5049.3|5043.3|5039.9|5033.9|165
1758540000000|2025-09-22 11:20:00|5044.8|5038.8|5035.4|5029.4|5044.9|5038.9|5033.9|5027.9|343
1758540300000|2025-09-22 11:25:00|5035.6|5029.6|5038.6|5032.6|5038.9|5032.9|5034.9|5028.9|114
1758540600000|2025-09-22 11:30:00|5038.9|5032.9|5032.6|5026.6|5039.1|5033.1|5032.2|5026.2|132
1758540900000|2025-09-22 11:35:00|5032.2|5026.2|5020.2|5014.2|5034.2|5028.2|5020.2|5014.2|493
1758541200000|2025-09-22 11:40:00|5020.4|5014.4|5013.4|5007.4|5022.2|5016.2|5008.4|5002.4|596
1758541500000|2025-09-22 11:45:00|5012.7|5006.7|5017.9|5011.9|5017.9|5011.9|5004.9|4998.9|370
1758541800000|2025-09-22 11:50:00|5018.4|5012.4|5008.7|5002.7|5019.4|5013.4|5008.7|5002.7|292
1758542100000|2025-09-22 11:55:00|5008.2|5002.2|5005.4|4999.4|5011.4|5005.4|5003.4|4997.4|249
1758542400000|2025-09-22 12:00:00|5004.9|4998.9|5009.6|5003.6|5014.2|5008.2|5003.9|4997.9|237
1758542700000|2025-09-22 12:05:00|5009.2|5003.2|5008.2|5002.2|5012.9|5006.9|5006.9|5000.9|98
1758543000000|2025-09-22 12:10:00|5008.4|5002.4|5008.7|5002.7|5013.6|5007.6|5003.9|4997.9|243
1758543300000|2025-09-22 12:15:00|5008.4|5002.4|5004.2|4998.2|5010.4|5004.4|5004.2|4998.2|164
1758543600000|2025-09-22 12:20:00|5004.1|4998.1|5005.3|4999.3|5008.3|5002.3|5003.4|4997.4|320
1758543900000|2025-09-22 12:25:00|5003.4|4997.4|4998.1|4992.1|5003.4|4997.4|4990.9|4984.9|1345
1758544200000|2025-09-22 12:30:00|4997.7|4991.7|4996.2|4990.2|4999.2|4993.2|4995.6|4989.6|269
1758544500000|2025-09-22 12:35:00|4996.6|4990.6|4991.6|4985.6|4999.6|4993.6|4991.6|4985.6|300
1758544800000|2025-09-22 12:40:00|4991.7|4985.7|4996.1|4990.1|4996.7|4990.7|4991.2|4985.2|274
1758547800000|2025-09-22 13:30:00|4979.7|4973.7|4980.5|4974.5|4986.2|4980.2|4966.9|4960.9|3623
1758548100000|2025-09-22 13:35:00|4980.9|4974.9|4975.9|4969.9|4983.6|4977.6|4971.4|4965.4|2102
1758548400000|2025-09-22 13:40:00|4975.2|4969.2|4975.9|4969.9|4980.9|4974.9|4972|4966|829
1758548700000|2025-09-22 13:45:00|4975.5|4969.5|4978.9|4972.9|4984|4978|4973.9|4967.9|841
1758549000000|2025-09-22 13:50:00|4977.9|4971.9|4980.4|4974.4|4990.9|4984.9|4975.9|4969.9|1563
1758549300000|2025-09-22 13:55:00|4980|4974|4975.9|4969.9|4982.7|4976.7|4971.9|4965.9|1025
1758549600000|2025-09-22 14:00:00|4976.7|4970.7|4958.9|4952.9|4979.9|4973.9|4958.5|4952.5|2387
1758549900000|2025-09-22 14:05:00|4959|4953|4960.9|4954.9|4966|4960|4955|4949|1282
1758550200000|2025-09-22 14:10:00|4960.2|4954.2|4957|4951|4961|4955|4953.9|4947.9|747
1758550500000|2025-09-22 14:15:00|4957.3|4951.3|4951.2|4945.2|4962|4956|4951.2|4945.2|722
1758550800000|2025-09-22 14:20:00|4951.3|4945.3|4961.9|4955.9|4963|4957|4950.2|4944.2|726
1758551100000|2025-09-22 14:25:00|4962|4956|4956.9|4950.9|4962|4956|4956|4950|262
1758551400000|2025-09-22 14:30:00|4956.2|4950.2|4962.9|4956.9|4965.4|4959.4|4955.9|4949.9|893
1758551700000|2025-09-22 14:35:00|4962.2|4956.2|4964.2|4958.2|4964.4|4958.4|4960.2|4954.2|1532
1758552000000|2025-09-22 14:40:00|4962.2|4956.2|4958|4952|4964.4|4958.4|4956|4950|778
1758552300000|2025-09-22 14:45:00|4959|4953|4956|4950|4959.4|4953.4|4956|4950|515
1758552600000|2025-09-22 14:50:00|4955|4949|4961.1|4955.1|4963.2|4957.2|4954.5|4948.5|988
1758552900000|2025-09-22 14:55:00|4961.6|4955.6|4964.4|4958.4|4966.4|4960.4|4960.6|4954.6|916
1758553200000|2025-09-22 15:00:00|4964.2|4958.2|4959.2|4953.2|4964.4|4958.4|4956.1|4950.1|1345
1758553500000|2025-09-22 15:05:00|4958.7|4952.7|4955.2|4949.2|4961.4|4955.4|4955.1|4949.1|400
1758553800000|2025-09-22 15:10:00|4955.6|4949.6|4961.1|4955.1|4961.1|4955.1|4955.1|4949.1|447
1758554100000|2025-09-22 15:15:00|4960.6|4954.6|4972.9|4966.9|4974.9|4968.9|4959.1|4953.1|598
1758554400000|2025-09-22 15:20:00|4972.6|4966.6|4969.9|4963.9|4975.6|4969.6|4968.9|4962.9|402
1758554700000|2025-09-22 15:25:00|4968.6|4962.6|4972.9|4966.9|4975.4|4969.4|4968.6|4962.6|337
1758555000000|2025-09-22 15:30:00|4972.2|4966.2|4985.9|4979.9|4990.3|4984.3|4972.2|4966.2|1032
1758555300000|2025-09-22 15:35:00|4986.3|4980.3|4978.1|4972.1|4987.1|4981.1|4977.9|4971.9|491
1758555600000|2025-09-22 15:40:00|4977.9|4971.9|4979.9|4973.9|4981.1|4975.1|4976.1|4970.1|981
1758555900000|2025-09-22 15:45:00|4978.6|4972.6|4980.9|4974.9|4982.3|4976.3|4976.1|4970.1|1318
1758556200000|2025-09-22 15:50:00|4980.2|4974.2|4985.9|4979.9|4986.9|4980.9|4979.9|4973.9|1206
1758556500000|2025-09-22 15:55:00|4985.6|4979.6|4983.9|4977.9|4989.3|4983.3|4983.9|4977.9|270
1758556800000|2025-09-22 16:00:00|4984.9|4978.9|4983.9|4977.9|4989.9|4983.9|4980.9|4974.9|549
1758557100000|2025-09-22 16:05:00|4984.1|4978.1|4984.6|4978.6|4984.8|4978.8|4979.8|4973.8|1745
1758557400000|2025-09-22 16:10:00|4984.3|4978.3|4983.8|4977.8|4988.4|4982.4|4981.6|4975.6|725
1758557700000|2025-09-22 16:15:00|4983.6|4977.6|4987.6|4981.6|4987.8|4981.8|4980.8|4974.8|252
1758558000000|2025-09-22 16:20:00|4987.3|4981.3|4982.9|4976.9|4987.8|4981.8|4982.1|4976.1|303
1758558300000|2025-09-22 16:25:00|4983.1|4977.1|4982.9|4976.9|4985.4|4979.4|4980.8|4974.8|443
1758558600000|2025-09-22 16:30:00|4982.8|4976.8|4989.3|4983.3|4989.6|4983.6|4982.1|4976.1|690
1758558900000|2025-09-22 16:35:00|4989.6|4983.6|4987.8|4981.8|4990.3|4984.3|4985.6|4979.6|658
1758559200000|2025-09-22 16:40:00|4987.6|4981.6|4985.8|4979.8|4987.6|4981.6|4983.6|4977.6|381
1758559500000|2025-09-22 16:45:00|4985.6|4979.6|4988.8|4982.8|4988.8|4982.8|4983.6|4977.6|219
1758559800000|2025-09-22 16:50:00|4988.6|4982.6|4985.6|4979.6|4990.8|4984.8|4985.6|4979.6|233
1758560100000|2025-09-22 16:55:00|4986.6|4980.6|4984.8|4978.8|4989.6|4983.6|4984.6|4978.6|280
1758560400000|2025-09-22 17:00:00|4985.6|4979.6|4987.8|4981.8|4988.8|4982.8|4983.6|4977.6|248
1758560700000|2025-09-22 17:05:00|4988.3|4982.3|4989.9|4983.9|4990.9|4984.9|4985.4|4979.4|540
1758561000000|2025-09-22 17:10:00|4989.8|4983.8|4987.9|4981.9|4989.8|4983.8|4987.1|4981.1|571
1758561300000|2025-09-22 17:15:00|4988.1|4982.1|4988.9|4982.9|4990.1|4984.1|4987.6|4981.6|225
1758561600000|2025-09-22 17:20:00|4988.6|4982.6|4987.1|4981.1|4989.1|4983.1|4986.1|4980.1|272
1758561900000|2025-09-22 17:25:00|4987.6|4981.6|4988.1|4982.1|4989.9|4983.9|4986.1|4980.1|379
1758562200000|2025-09-22 17:30:00|4988.6|4982.6|4989.9|4983.9|4991.1|4985.1|4987.1|4981.1|214
1758562500000|2025-09-22 17:35:00|4990.4|4984.4|4991.8|4985.8|4994.1|4988.1|4990.3|4984.3|551
1758562800000|2025-09-22 17:40:00|4991.9|4985.9|4987.9|4981.9|4992.9|4986.9|4987.1|4981.1|418
1758563100000|2025-09-22 17:45:00|4988.3|4982.3|4987.9|4981.9|4990.1|4984.1|4986.1|4980.1|466
1758563400000|2025-09-22 17:50:00|4988.1|4982.1|4989.8|4983.8|4990.1|4984.1|4987.4|4981.4|499
1758563700000|2025-09-22 17:55:00|4989.3|4983.3|4990.8|4984.8|4990.8|4984.8|4987.1|4981.1|390
1758564000000|2025-09-22 18:00:00|4990|4984|4987|4981|4992|4986|4983.8|4977.8|881
1758564300000|2025-09-22 18:05:00|4986.8|4980.8|4990.1|4984.1|4991.1|4985.1|4985.1|4979.1|620
1758564600000|2025-09-22 18:10:00|4989.1|4983.1|4983.8|4977.8|4990.1|4984.1|4982|4976|2248
1758564900000|2025-09-22 18:15:00|4984.5|4978.5|4976.6|4970.6|4984.8|4978.8|4976.3|4970.3|2203
1758585600000|2025-09-23 00:00:00|4975.4|4969.4|4957.9|4951.9|4975.7|4969.7|4957.9|4951.9|353
1758585900000|2025-09-23 00:05:00|4958|4952|4944.7|4938.7|4962|4956|4944|4938|246
1758586200000|2025-09-23 00:10:00|4944.9|4938.9|4948.9|4942.9|4953.4|4947.4|4944.4|4938.4|121
1758586500000|2025-09-23 00:15:00|4948.5|4942.5|4950.5|4944.5|4955.2|4949.2|4946.4|4940.4|147
1758586800000|2025-09-23 00:20:00|4950.9|4944.9|4951.4|4945.4|4951.7|4945.7|4950.7|4944.7|41
1758587100000|2025-09-23 00:25:00|4951|4945|4949|4943|4951.5|4945.5|4948.7|4942.7|83
1758587400000|2025-09-23 00:30:00|4950|4944|4948|4942|4951.4|4945.4|4948|4942|73
1758587700000|2025-09-23 00:35:00|4948.4|4942.4|4949|4943|4949|4943|4948|4942|7
1758588000000|2025-09-23 00:40:00|4950.7|4944.7|4954.4|4948.4|4954.4|4948.4|4950.7|4944.7|115
1758588300000|2025-09-23 00:45:00|4953.7|4947.7|4947.5|4941.5|4953.7|4947.7|4947.5|4941.5|25
1758588600000|2025-09-23 00:50:00|4947.4|4941.4|4945.4|4939.4|4947.4|4941.4|4944.4|4938.4|155
1758588900000|2025-09-23 00:55:00|4945.5|4939.5|4945.9|4939.9|4945.9|4939.9|4944.4|4938.4|14
1758589200000|2025-09-23 01:00:00|4945.4|4939.4|4942|4936|4946.2|4940.2|4940.9|4934.9|115
1758589500000|2025-09-23 01:05:00|4941.9|4935.9|4939|4933|4941.9|4935.9|4938|4932|215
1758589800000|2025-09-23 01:10:00|4939.2|4933.2|4936|4930|4941.9|4935.9|4934.8|4928.8|170
1758590100000|2025-09-23 01:15:00|4935.5|4929.5|4936.4|4930.4|4937.5|4931.5|4935|4929|57
1758590400000|2025-09-23 01:20:00|4936.5|4930.5|4939.7|4933.7|4940|4934|4934.9|4928.9|76
1758590700000|2025-09-23 01:25:00|4940|4934|4937.4|4931.4|4941|4935|4937.4|4931.4|44
1758591000000|2025-09-23 01:30:00|4938|4932|4938.4|4932.4|4942|4936|4937.5|4931.5|37
1758591300000|2025-09-23 01:35:00|4938.5|4932.5|4937.5|4931.5|4939|4933|4935|4929|10
1758591600000|2025-09-23 01:40:00|4937.4|4931.4|4935|4929|4938.5|4932.5|4934.5|4928.5|5
1758591900000|2025-09-23 01:45:00|4934.5|4928.5|4934.1|4928.1|4935.4|4929.4|4931.7|4925.7|44
1758592200000|2025-09-23 01:50:00|4934.4|4928.4|4934.4|4928.4|4936.9|4930.9|4934.1|4928.1|41
1758592500000|2025-09-23 01:55:00|4934.2|4928.2|4926.6|4920.6|4934.2|4928.2|4926.6|4920.6|366
1758592800000|2025-09-23 02:00:00|4926.7|4920.7|4921.6|4915.6|4927.6|4921.6|4920.9|4914.9|372
1758593100000|2025-09-23 02:05:00|4921.2|4915.2|4918.6|4912.6|4922.6|4916.6|4918.6|4912.6|165
1758593400000|2025-09-23 02:10:00|4919.1|4913.1|4920.6|4914.6|4922.4|4916.4|4918.6|4912.6|38
1758593700000|2025-09-23 02:15:00|4920.9|4914.9|4924.4|4918.4|4927.1|4921.1|4920.9|4914.9|134
1758594000000|2025-09-23 02:20:00|4924.6|4918.6|4928.4|4922.4|4928.8|4922.8|4924.4|4918.4|62
1758594300000|2025-09-23 02:25:00|4928.7|4922.7|4926.1|4920.1|4928.7|4922.7|4925.4|4919.4|84
1758594600000|2025-09-23 02:30:00|4925.4|4919.4|4922.4|4916.4|4926.4|4920.4|4922.4|4916.4|52
1758594900000|2025-09-23 02:35:00|4922.3|4916.3|4924.4|4918.4|4926.1|4920.1|4922.3|4916.3|42
1758595200000|2025-09-23 02:40:00|4924.6|4918.6|4924.1|4918.1|4926.1|4920.1|4923.6|4917.6|23
1758595500000|2025-09-23 02:45:00|4923.6|4917.6|4926.4|4920.4|4926.6|4920.6|4923.4|4917.4|17
1758595800000|2025-09-23 02:50:00|4926.9|4920.9|4928.6|4922.6|4929.1|4923.1|4925.4|4919.4|60
1758596100000|2025-09-23 02:55:00|4929.4|4923.4|4931.4|4925.4|4932.4|4926.4|4928.6|4922.6|89
1758596400000|2025-09-23 03:00:00|4932.1|4926.1|4923.1|4917.1|4932.1|4926.1|4923.1|4917.1|242
1758596700000|2025-09-23 03:05:00|4922.8|4916.8|4919.4|4913.4|4924.1|4918.1|4919.4|4913.4|127
1758597000000|2025-09-23 03:10:00|4919.1|4913.1|4919.1|4913.1|4921.4|4915.4|4916.4|4910.4|294
1758597300000|2025-09-23 03:15:00|4919.4|4913.4|4923.4|4917.4|4923.9|4917.9|4919.1|4913.1|16
1758597600000|2025-09-23 03:20:00|4923.6|4917.6|4924.1|4918.1|4925.4|4919.4|4922.1|4916.1|7
1758597900000|2025-09-23 03:25:00|4923.6|4917.6|4921.4|4915.4|4924.4|4918.4|4920.4|4914.4|20
1758598200000|2025-09-23 03:30:00|4921.6|4915.6|4921.1|4915.1|4923.1|4917.1|4920.4|4914.4|6
1758598500000|2025-09-23 03:35:00|4920.7|4914.7|4917.1|4911.1|4920.7|4914.7|4916.4|4910.4|22
1758598800000|2025-09-23 03:40:00|4917.8|4911.8|4918.6|4912.6|4918.6|4912.6|4917.6|4911.6|1
1758599100000|2025-09-23 03:45:00|4918.3|4912.3|4917.6|4911.6|4918.3|4912.3|4917.6|4911.6|4
1758599400000|2025-09-23 03:50:00|4917.4|4911.4|4916.4|4910.4|4917.6|4911.6|4916.4|4910.4|7
1758599700000|2025-09-23 03:55:00|4916.6|4910.6|4916.6|4910.6|4917.1|4911.1|4916.6|4910.6|4
1758600000000|2025-09-23 04:00:00|4917.1|4911.1|4914.1|4908.1|4917.4|4911.4|4913.6|4907.6|156
1758600300000|2025-09-23 04:05:00|4914.4|4908.4|4910.7|4904.7|4914.4|4908.4|4909.4|4903.4|277
1758600600000|2025-09-23 04:10:00|4911.1|4905.1|4911.7|4905.7|4914.1|4908.1|4911.1|4905.1|37
1758600900000|2025-09-23 04:15:00|4912.4|4906.4|4908.7|4902.7|4913.1|4907.1|4908.7|4902.7|49
1758601200000|2025-09-23 04:20:00|4908.9|4902.9|4908.8|4902.8|4909.7|4903.7|4908.1|4902.1|10
1758601500000|2025-09-23 04:25:00|4909.8|4903.8|4909.3|4903.3|4909.8|4903.8|4906.4|4900.4|102
1758601800000|2025-09-23 04:30:00|4909.6|4903.6|4908.1|4902.1|4909.8|4903.8|4907.8|4901.8|25
1758602100000|2025-09-23 04:35:00|4908.3|4902.3|4908.8|4902.8|4909.1|4903.1|4908.3|4902.3|6
1758602400000|2025-09-23 04:40:00|4909.1|4903.1|4906.8|4900.8|4909.8|4903.8|4906.8|4900.8|35
1758602700000|2025-09-23 04:45:00|4907.4|4901.4|4908.8|4902.8|4908.8|4902.8|4907.4|4901.4|7
1758603000000|2025-09-23 04:50:00|4907.8|4901.8|4905.8|4899.8|4907.8|4901.8|4905.6|4899.6|22
1758603300000|2025-09-23 04:55:00|4905.9|4899.9|4905.8|4899.8|4905.9|4899.9|4905.8|4899.8|12
1758603600000|2025-09-23 05:00:00|4905.6|4899.6|4905.8|4899.8|4905.8|4899.8|4904.3|4898.3|26
1758603900000|2025-09-23 05:05:00|4905.9|4899.9|4908.8|4902.8|4908.8|4902.8|4905.9|4899.9|19
1758604200000|2025-09-23 05:10:00|4909.1|4903.1|4908.8|4902.8|4909.9|4903.9|4908.4|4902.4|47
1758604500000|2025-09-23 05:15:00|4908.9|4902.9|4909.4|4903.4|4910.4|4904.4|4908.8|4902.8|53
1758604800000|2025-09-23 05:20:00|4910.2|4904.2|4912.4|4906.4|4913.8|4907.8|4910.2|4904.2|20
1758605100000|2025-09-23 05:25:00|4912.8|4906.8|4912.9|4906.9|4912.9|4906.9|4912.4|4906.4|8
1758605400000|2025-09-23 05:30:00|4911.8|4905.8|4911.8|4905.8|4911.8|4905.8|4908.8|4902.8|53
1758605700000|2025-09-23 05:35:00|4911.6|4905.6|4913.1|4907.1|4913.1|4907.1|4910.8|4904.8|38
1758606000000|2025-09-23 05:40:00|4912.8|4906.8|4906.4|4900.4|4913.1|4907.1|4903.8|4897.8|187
1758606300000|2025-09-23 05:45:00|4906.8|4900.8|4909.4|4903.4|4909.8|4903.8|4905.8|4899.8|63
1758606600000|2025-09-23 05:50:00|4909.3|4903.3|4915.6|4909.6|4915.6|4909.6|4908.3|4902.3|92
1758606900000|2025-09-23 05:55:00|4916.1|4910.1|4920.5|4914.5|4920.5|4914.5|4915.1|4909.1|61
1758607200000|2025-09-23 06:00:00|4919.5|4913.5|4921.5|4915.5|4922.5|4916.5|4919.5|4913.5|126
1758607500000|2025-09-23 06:05:00|4921.1|4915.1|4923.5|4917.5|4923.5|4917.5|4920.1|4914.1|15
1758607800000|2025-09-23 06:10:00|4922.8|4916.8|4925.5|4919.5|4927.1|4921.1|4922.5|4916.5|39
1758608100000|2025-09-23 06:15:00|4925.1|4919.1|4926.1|4920.1|4927.1|4921.1|4924.6|4918.6|57
1758608400000|2025-09-23 06:20:00|4925.8|4919.8|4927.1|4921.1|4928.5|4922.5|4925.5|4919.5|59
1758608700000|2025-09-23 06:25:00|4927.5|4921.5|4931.5|4925.5|4932.2|4926.2|4926.5|4920.5|103
1758609000000|2025-09-23 06:30:00|4932.5|4926.5|4942.8|4936.8|4942.8|4936.8|4931.1|4925.1|93
1758609300000|2025-09-23 06:35:00|4942.5|4936.5|4943.1|4937.1|4943.6|4937.6|4940.3|4934.3|260
1758609600000|2025-09-23 06:40:00|4943.5|4937.5|4943.5|4937.5|4944.6|4938.6|4942.5|4936.5|173
1758609900000|2025-09-23 06:45:00|4942.8|4936.8|4947.6|4941.6|4947.6|4941.6|4941.5|4935.5|58
1758610200000|2025-09-23 06:50:00|4947.8|4941.8|4947.1|4941.1|4948.6|4942.6|4945.1|4939.1|86
1758610500000|2025-09-23 06:55:00|4947.5|4941.5|4944.5|4938.5|4947.5|4941.5|4941.5|4935.5|87
1758610800000|2025-09-23 07:00:00|4943.8|4937.8|4941.5|4935.5|4943.8|4937.8|4938|4932|163
1758611100000|2025-09-23 07:05:00|4941.1|4935.1|4941.5|4935.5|4942|4936|4935.5|4929.5|190
1758611400000|2025-09-23 07:10:00|4940.5|4934.5|4943.6|4937.6|4945.5|4939.5|4940.1|4934.1|28
1758611700000|2025-09-23 07:15:00|4942.5|4936.5|4948.6|4942.6|4948.6|4942.6|4942.5|4936.5|28
1758612000000|2025-09-23 07:20:00|4948.5|4942.5|4950.5|4944.5|4950.5|4944.5|4945.1|4939.1|33
1758612300000|2025-09-23 07:25:00|4950.1|4944.1|4950.5|4944.5|4951.8|4945.8|4949.5|4943.5|37
1758612600000|2025-09-23 07:30:00|4950.8|4944.8|4948.5|4942.5|4951.5|4945.5|4948|4942|46
1758612900000|2025-09-23 07:35:00|4949.5|4943.5|4951|4945|4953.2|4947.2|4949.5|4943.5|143
1758613200000|2025-09-23 07:40:00|4950.8|4944.8|4950.5|4944.5|4953|4947|4950|4944|35
1758613500000|2025-09-23 07:45:00|4951.5|4945.5|4948.2|4942.2|4953|4947|4947.5|4941.5|64
1758613800000|2025-09-23 07:50:00|4947.8|4941.8|4950.2|4944.2|4950.5|4944.5|4947.5|4941.5|31
1758614100000|2025-09-23 07:55:00|4950.5|4944.5|4949.5|4943.5|4950.7|4944.7|4947.7|4941.7|27
1758614400000|2025-09-23 08:00:00|4949.2|4943.2|4949.7|4943.7|4950.5|4944.5|4947.5|4941.5|60
1758614700000|2025-09-23 08:05:00|4950|4944|4949.2|4943.2|4950.7|4944.7|4949|4943|16
1758615000000|2025-09-23 08:10:00|4949.5|4943.5|4948.7|4942.7|4950.5|4944.5|4947.7|4941.7|72
1758615300000|2025-09-23 08:15:00|4949.2|4943.2|4957.8|4951.8|4958.2|4952.2|4948.7|4942.7|278
1758615600000|2025-09-23 08:20:00|4957.7|4951.7|4957.7|4951.7|4961|4955|4957.5|4951.5|67
1758615900000|2025-09-23 08:25:00|4957.3|4951.3|4961|4955|4962|4956|4952.5|4946.5|203
1758616200000|2025-09-23 08:30:00|4960.8|4954.8|4963|4957|4963|4957|4959.5|4953.5|134
1758616500000|2025-09-23 08:35:00|4964|4958|4965|4959|4967|4961|4963|4957|330
1758616800000|2025-09-23 08:40:00|4964.5|4958.5|4965.5|4959.5|4966|4960|4959.8|4953.8|111
1758617100000|2025-09-23 08:45:00|4966|4960|4965.5|4959.5|4970|4964|4965.3|4959.3|76
1758617400000|2025-09-23 08:50:00|4965.2|4959.2|4965.8|4959.8|4965.8|4959.8|4964.5|4958.5|19
1758617700000|2025-09-23 08:55:00|4966|4960|4966.8|4960.8|4966.8|4960.8|4963.8|4957.8|31
1758618000000|2025-09-23 09:00:00|4966.1|4960.1|4967.8|4961.8|4967.8|4961.8|4962.5|4956.5|16
1758618300000|2025-09-23 09:05:00|4968.7|4962.7|4964.5|4958.5|4969.7|4963.7|4964.2|4958.2|83
1758618600000|2025-09-23 09:10:00|4964.8|4958.8|4967.2|4961.2|4969|4963|4964.8|4958.8|27
1758618900000|2025-09-23 09:15:00|4966.8|4960.8|4967.8|4961.8|4968.2|4962.2|4966.7|4960.7|18
1758619200000|2025-09-23 09:20:00|4967.7|4961.7|4973.8|4967.8|4974|4968|4966.8|4960.8|96
1758619500000|2025-09-23 09:25:00|4974|4968|4971.8|4965.8|4974|4968|4969.5|4963.5|68
1758619800000|2025-09-23 09:30:00|4971.2|4965.2|4962.2|4956.2|4971.2|4965.2|4961.5|4955.5|214
1758620100000|2025-09-23 09:35:00|4962.3|4956.3|4956|4950|4962.7|4956.7|4956|4950|29
1758620400000|2025-09-23 09:40:00|4956.5|4950.5|4952.8|4946.8|4958.8|4952.8|4952.2|4946.2|257
1758620700000|2025-09-23 09:45:00|4953|4947|4952.8|4946.8|4953|4947|4949.8|4943.8|179
1758621000000|2025-09-23 09:50:00|4953|4947|4954.9|4948.9|4957.2|4951.2|4952.8|4946.8|88
1758621300000|2025-09-23 09:55:00|4955|4949|4949.9|4943.9|4955|4949|4949.9|4943.9|24
1758621600000|2025-09-23 10:00:00|4950.2|4944.2|4956.5|4950.5|4958|4952|4950.2|4944.2|41
1758621900000|2025-09-23 10:05:00|4956.2|4950.2|4955.5|4949.5|4956.2|4950.2|4952.5|4946.5|37
1758622200000|2025-09-23 10:10:00|4955.4|4949.4|4956.9|4950.9|4958.2|4952.2|4954.5|4948.5|154
1758622500000|2025-09-23 10:15:00|4957|4951|4970.2|4964.2|4973.9|4967.9|4956.9|4950.9|191
1758622800000|2025-09-23 10:20:00|4969.9|4963.9|4969.9|4963.9|4970.5|4964.5|4965.9|4959.9|109
1758623100000|2025-09-23 10:25:00|4970|4964|4964.9|4958.9|4970.9|4964.9|4963.5|4957.5|238
1758623400000|2025-09-23 10:30:00|4964.2|4958.2|4968.9|4962.9|4970.2|4964.2|4961.5|4955.5|314
1758623700000|2025-09-23 10:35:00|4968.5|4962.5|4972.5|4966.5|4977.9|4971.9|4968.2|4962.2|189
1758624000000|2025-09-23 10:40:00|4972.9|4966.9|4973.9|4967.9|4979.2|4973.2|4970.7|4964.7|163
1758624300000|2025-09-23 10:45:00|4974.9|4968.9|4972.9|4966.9|4974.9|4968.9|4970.9|4964.9|116
1758624600000|2025-09-23 10:50:00|4971.9|4965.9|4971.9|4965.9|4974.5|4968.5|4971.9|4965.9|63
1758624900000|2025-09-23 10:55:00|4972|4966|4975.9|4969.9|4976.9|4970.9|4971.9|4965.9|69
1758625200000|2025-09-23 11:00:00|4976.9|4970.9|4978.9|4972.9|4979.9|4973.9|4976.5|4970.5|62
1758625500000|2025-09-23 11:05:00|4979.6|4973.6|4977.9|4971.9|4980.2|4974.2|4976.9|4970.9|67
1758625800000|2025-09-23 11:10:00|4977.7|4971.7|4979.2|4973.2|4981.1|4975.1|4976.4|4970.4|20
1758626100000|2025-09-23 11:15:00|4978.9|4972.9|4977.2|4971.2|4980.9|4974.9|4976.4|4970.4|64
1758626400000|2025-09-23 11:20:00|4976.9|4970.9|4976.7|4970.7|4976.9|4970.9|4969.9|4963.9|338
1758626700000|2025-09-23 11:25:00|4977.7|4971.7|4981.7|4975.7|4981.7|4975.7|4977.7|4971.7|85
1758627000000|2025-09-23 11:30:00|4983.7|4977.7|4984.4|4978.4|4985.9|4979.9|4983.4|4977.4|202
1758627300000|2025-09-23 11:35:00|4984.6|4978.6|4978.6|4972.6|4984.6|4978.6|4976.2|4970.2|139
1758627600000|2025-09-23 11:40:00|4978.9|4972.9|4978.6|4972.6|4982.6|4976.6|4976.6|4970.6|126
1758627900000|2025-09-23 11:45:00|4979.6|4973.6|4969.6|4963.6|4979.6|4973.6|4969.6|4963.6|100
1758628200000|2025-09-23 11:50:00|4969.7|4963.7|4968.6|4962.6|4972.6|4966.6|4968.6|4962.6|353
1758628500000|2025-09-23 11:55:00|4963.9|4957.9|4957.6|4951.6|4964.6|4958.6|4956.6|4950.6|288
1758628800000|2025-09-23 12:00:00|4957.9|4951.9|4968.7|4962.7|4971.2|4965.2|4957.6|4951.6|113
1758629100000|2025-09-23 12:05:00|4969.2|4963.2|4968.7|4962.7|4971.1|4965.1|4968.4|4962.4|31
1758629400000|2025-09-23 12:10:00|4969.1|4963.1|4970.7|4964.7|4971.7|4965.7|4968.7|4962.7|26
1758629700000|2025-09-23 12:15:00|4973.6|4967.6|4975.1|4969.1|4975.1|4969.1|4970.1|4964.1|128
1758630000000|2025-09-23 12:20:00|4974.7|4968.7|4985.4|4979.4|4986.6|4980.6|4973.6|4967.6|305
1758630300000|2025-09-23 12:25:00|4985.6|4979.6|4986.1|4980.1|4986.7|4980.7|4983.4|4977.4|203
1758630600000|2025-09-23 12:30:00|4985.7|4979.7|4978.6|4972.6|4986.1|4980.1|4977.7|4971.7|125
1758630900000|2025-09-23 12:35:00|4977.6|4971.6|4974.9|4968.9|4980.6|4974.6|4973.6|4967.6|206
1758631200000|2025-09-23 12:40:00|4975.3|4969.3|4977.4|4971.4|4981.6|4975.6|4975.1|4969.1|313
1758634200000|2025-09-23 13:30:00|4972.7|4966.7|4970.6|4964.6|4982.3|4976.3|4953.9|4947.9|3359
1758634500000|2025-09-23 13:35:00|4971.4|4965.4|4962.4|4956.4|4980.6|4974.6|4962.4|4956.4|809
1758634800000|2025-09-23 13:40:00|4962.6|4956.6|4978.3|4972.3|4979.6|4973.6|4960.6|4954.6|1124
1758635100000|2025-09-23 13:45:00|4977.1|4971.1|4983.6|4977.6|4985.6|4979.6|4968.9|4962.9|930
1758635400000|2025-09-23 13:50:00|4983.9|4977.9|4994.1|4988.1|4996.6|4990.6|4973.6|4967.6|859
1758635700000|2025-09-23 13:55:00|4993.8|4987.8|4990.6|4984.6|5002|4996|4982.6|4976.6|942
1758636000000|2025-09-23 14:00:00|4993.3|4987.3|4986.6|4980.6|4995.3|4989.3|4983.1|4977.1|529
1758636300000|2025-09-23 14:05:00|4986.5|4980.5|4994.8|4988.8|4999|4993|4985.6|4979.6|849
1758636600000|2025-09-23 14:10:00|4995.6|4989.6|4992.6|4986.6|4998.6|4992.6|4991.5|4985.5|650
1758636900000|2025-09-23 14:15:00|4993.6|4987.6|4991.6|4985.6|4996.6|4990.6|4985.6|4979.6|509
1758637200000|2025-09-23 14:20:00|4991.3|4985.3|5003.6|4997.6|5003.6|4997.6|4989.8|4983.8|791
1758637500000|2025-09-23 14:25:00|5003.5|4997.5|5009.6|5003.6|5012.6|5006.6|5000.5|4994.5|1262
1758637800000|2025-09-23 14:30:00|5009.5|5003.5|4997.3|4991.3|5009.8|5003.8|4986.6|4980.6|943
1758638100000|2025-09-23 14:35:00|4997.6|4991.6|5005.3|4999.3|5008.1|5002.1|4991.3|4985.3|544
1758638400000|2025-09-23 14:40:00|5006.3|5000.3|5013.3|5007.3|5014.3|5008.3|5002.3|4996.3|531
1758638700000|2025-09-23 14:45:00|5012.3|5006.3|5003.3|4997.3|5013.3|5007.3|5002.7|4996.7|388
1758639000000|2025-09-23 14:50:00|5003.2|4997.2|4997.3|4991.3|5003.3|4997.3|4994.5|4988.5|457
1758639300000|2025-09-23 14:55:00|4997.5|4991.5|4998.2|4992.2|5005.7|4999.7|4997.5|4991.5|587
1758639600000|2025-09-23 15:00:00|4998.3|4992.3|4989.3|4983.3|5005.2|4999.2|4987.8|4981.8|607
1758639900000|2025-09-23 15:05:00|4989.6|4983.6|4982.3|4976.3|4991.5|4985.5|4982.3|4976.3|540
1758640200000|2025-09-23 15:10:00|4981.3|4975.3|4981|4975|4985.3|4979.3|4979.5|4973.5|1150
1758640500000|2025-09-23 15:15:00|4981.3|4975.3|4979.3|4973.3|4984.5|4978.5|4978.2|4972.2|507
1758640800000|2025-09-23 15:20:00|4980.3|4974.3|4985.3|4979.3|4986.3|4980.3|4977.5|4971.5|696
1758641100000|2025-09-23 15:25:00|4984.2|4978.2|4984.3|4978.3|4986.5|4980.5|4981|4975|626
1758641400000|2025-09-23 15:30:00|4984.8|4978.8|4985.3|4979.3|4991.5|4985.5|4984.3|4978.3|335
1758641700000|2025-09-23 15:35:00|4985|4979|4989.3|4983.3|4990.3|4984.3|4984.3|4978.3|754
1758642000000|2025-09-23 15:40:00|4989.5|4983.5|4984.3|4978.3|4992.2|4986.2|4984|4978|646
1758642300000|2025-09-23 15:45:00|4984.5|4978.5|4983.3|4977.3|4984.8|4978.8|4976.5|4970.5|1091
1758642600000|2025-09-23 15:50:00|4983.2|4977.2|4984.2|4978.2|4988.2|4982.2|4981.3|4975.3|375
1758642900000|2025-09-23 15:55:00|4983.7|4977.7|4986.3|4980.3|4988.2|4982.2|4982.7|4976.7|287
1758643200000|2025-09-23 16:00:00|4987.2|4981.2|4990.2|4984.2|4991.3|4985.3|4984.3|4978.3|849
1758643500000|2025-09-23 16:05:00|4989.3|4983.3|4984.3|4978.3|4992.3|4986.3|4984.3|4978.3|370
1758643800000|2025-09-23 16:10:00|4983.7|4977.7|4979.7|4973.7|4984.3|4978.3|4975.3|4969.3|301
1758644100000|2025-09-23 16:15:00|4980.2|4974.2|4981.3|4975.3|4986.3|4980.3|4979.2|4973.2|284
1758644400000|2025-09-23 16:20:00|4980.3|4974.3|4988.2|4982.2|4988.3|4982.3|4979.3|4973.3|381
1758644700000|2025-09-23 16:25:00|4987.3|4981.3|4980.8|4974.8|4987.3|4981.3|4979.3|4973.3|274
1758645000000|2025-09-23 16:30:00|4981.2|4975.2|4982.2|4976.2|4983.5|4977.5|4980.2|4974.2|655
1758645300000|2025-09-23 16:35:00|4981.7|4975.7|4984.2|4978.2|4984.2|4978.2|4978.7|4972.7|476
1758645600000|2025-09-23 16:40:00|4983.7|4977.7|4988.7|4982.7|4990|4984|4983.3|4977.3|518
1758645900000|2025-09-23 16:45:00|4988.3|4982.3|4986.7|4980.7|4988.3|4982.3|4983.7|4977.7|372
1758646200000|2025-09-23 16:50:00|4987|4981|4988.2|4982.2|4992.3|4986.3|4985.5|4979.5|532
1758646500000|2025-09-23 16:55:00|4987.8|4981.8|4989.3|4983.3|4990.3|4984.3|4985.7|4979.7|340
1758646800000|2025-09-23 17:00:00|4990|4984|5000.3|4994.3|5000.8|4994.8|4990|4984|541
1758647100000|2025-09-23 17:05:00|4999.8|4993.8|5001.7|4995.7|5001.7|4995.7|4995.2|4989.2|209
1758647400000|2025-09-23 17:10:00|5002|4996|5000.9|4994.9|5004.3|4998.3|4998.5|4992.5|205
1758647700000|2025-09-23 17:15:00|5000.4|4994.4|5000.4|4994.4|5004.4|4998.4|4999.9|4993.9|379
1758648000000|2025-09-23 17:20:00|5000.2|4994.2|4999.7|4993.7|5001.2|4995.2|4998.2|4992.2|977
1758648300000|2025-09-23 17:25:00|4999.9|4993.9|4995.7|4989.7|5000.2|4994.2|4993.7|4987.7|1367
1758648600000|2025-09-23 17:30:00|4996.2|4990.2|4998|4992|4999.4|4993.4|4994.7|4988.7|1135
1758648900000|2025-09-23 17:35:00|4997.7|4991.7|4994.9|4988.9|4998.4|4992.4|4994.4|4988.4|629
1758649200000|2025-09-23 17:40:00|4995.4|4989.4|4994.5|4988.5|4996.2|4990.2|4990.2|4984.2|502
1758649500000|2025-09-23 17:45:00|4993.8|4987.8|4990|4984|4995.7|4989.7|4989.4|4983.4|811
1758649800000|2025-09-23 17:50:00|4989.7|4983.7|4987.5|4981.5|4989.9|4983.9|4985.2|4979.2|465
1758650100000|2025-09-23 17:55:00|4987.4|4981.4|4989.9|4983.9|4990.2|4984.2|4987|4981|391
1758650400000|2025-09-23 18:00:00|4990.5|4984.5|4993.2|4987.2|4993.5|4987.5|4988.4|4982.4|720
1758650700000|2025-09-23 18:05:00|4993.4|4987.4|4997.9|4991.9|5005.5|4999.5|4993.2|4987.2|2052
1758651000000|2025-09-23 18:10:00|4997.5|4991.5|5000.2|4994.2|5006.4|5000.4|4997.2|4991.2|2587
1758651300000|2025-09-23 18:15:00|5000.4|4994.4|4998.2|4992.2|5003.2|4997.2|4996.2|4990.2|768
1758672000000|2025-09-24 00:00:00|4999.3|4993.3|4980.3|4974.3|4999.5|4993.5|4976.3|4970.3|612
1758672300000|2025-09-24 00:05:00|4979.6|4973.6|4967.8|4961.8|4980.3|4974.3|4957|4951|815
1758672600000|2025-09-24 00:10:00|4968.5|4962.5|4972.8|4966.8|4974.3|4968.3|4968.5|4962.5|62
1758672900000|2025-09-24 00:15:00|4973.8|4967.8|4969|4963|4973.8|4967.8|4968.6|4962.6|22
1758673200000|2025-09-24 00:20:00|4969.8|4963.8|4972|4966|4973.3|4967.3|4969.8|4963.8|24
1758673500000|2025-09-24 00:25:00|4972.1|4966.1|4970.5|4964.5|4972.8|4966.8|4970.5|4964.5|22
1758673800000|2025-09-24 00:30:00|4970.8|4964.8|4970.6|4964.6|4973|4967|4970.6|4964.6|12
1758674100000|2025-09-24 00:35:00|4971|4965|4973.5|4967.5|4975.5|4969.5|4968.8|4962.8|79
1758674400000|2025-09-24 00:40:00|4974|4968|4972.8|4966.8|4975.5|4969.5|4972.5|4966.5|43
1758674700000|2025-09-24 00:45:00|4973.5|4967.5|4970.8|4964.8|4973.8|4967.8|4970.5|4964.5|2
1758675000000|2025-09-24 00:50:00|4970.5|4964.5|4969.5|4963.5|4970.8|4964.8|4968.8|4962.8|3
1758675300000|2025-09-24 00:55:00|4969|4963|4972|4966|4972|4966|4969|4963|31
1758675600000|2025-09-24 01:00:00|4971.8|4965.8|4966.1|4960.1|4972.5|4966.5|4965.5|4959.5|100
1758675900000|2025-09-24 01:05:00|4965.8|4959.8|4972.8|4966.8|4972.8|4966.8|4965.5|4959.5|23
1758676200000|2025-09-24 01:10:00|4973|4967|4972|4966|4975.5|4969.5|4972|4966|9
1758676500000|2025-09-24 01:15:00|4972.1|4966.1|4968|4962|4972.1|4966.1|4967.5|4961.5|18
1758676800000|2025-09-24 01:20:00|4968.1|4962.1|4970.2|4964.2|4970.8|4964.8|4968.1|4962.1|2
1758677100000|2025-09-24 01:25:00|4970|4964|4972.8|4966.8|4975.2|4969.2|4969.8|4963.8|42
1758677400000|2025-09-24 01:30:00|4973.3|4967.3|4974.8|4968.8|4974.8|4968.8|4971.8|4965.8|4
1758677700000|2025-09-24 01:35:00|4974.5|4968.5|4975.5|4969.5|4975.5|4969.5|4973.8|4967.8|2
1758678000000|2025-09-24 01:40:00|4976.8|4970.8|4976.5|4970.5|4976.8|4970.8|4974.8|4968.8|4
1758678300000|2025-09-24 01:45:00|4976.2|4970.2|4974.8|4968.8|4976.2|4970.2|4974.8|4968.8|2
1758678600000|2025-09-24 01:50:00|4975|4969|4976.3|4970.3|4976.8|4970.8|4974.8|4968.8|1
1758678900000|2025-09-24 01:55:00|4976.5|4970.5|4977|4971|4977.8|4971.8|4975.8|4969.8|4
1758679200000|2025-09-24 02:00:00|4976.8|4970.8|4977.2|4971.2|4978|4972|4976|4970|3
1758679500000|2025-09-24 02:05:00|4977.5|4971.5|4976.2|4970.2|4978.5|4972.5|4975.5|4969.5|3
1758679800000|2025-09-24 02:10:00|4976|4970|4975.8|4969.8|4976|4970|4974|4968|16
1758680100000|2025-09-24 02:15:00|4977.5|4971.5|4978.5|4972.5|4978.8|4972.8|4977.5|4971.5|18
1758680400000|2025-09-24 02:20:00|4978.7|4972.7|4986.5|4980.5|4986.5|4980.5|4978.5|4972.5|89
1758680700000|2025-09-24 02:25:00|4985.5|4979.5|4985.2|4979.2|4986.5|4980.5|4983.2|4977.2|55
1758681000000|2025-09-24 02:30:00|4985.5|4979.5|4994.5|4988.5|4994.5|4988.5|4985.2|4979.2|105
1758681300000|2025-09-24 02:35:00|4994.2|4988.2|4992.5|4986.5|4994.5|4988.5|4990.5|4984.5|9
1758681600000|2025-09-24 02:40:00|4992.4|4986.4|4997|4991|4998.4|4992.4|4990.5|4984.5|58
1758681900000|2025-09-24 02:45:00|4997.2|4991.2|4996.9|4990.9|4999.5|4993.5|4995.5|4989.5|63
1758682200000|2025-09-24 02:50:00|4996.5|4990.5|4999.4|4993.4|4999.5|4993.5|4996.5|4990.5|67
1758682500000|2025-09-24 02:55:00|4999|4993|4998.5|4992.5|4999.5|4993.5|4995.9|4989.9|52
1758682800000|2025-09-24 03:00:00|4998.2|4992.2|4997.2|4991.2|4998.2|4992.2|4994.4|4988.4|55
1758683100000|2025-09-24 03:05:00|4997.5|4991.5|4996.4|4990.4|4997.9|4991.9|4996.4|4990.4|17
1758683400000|2025-09-24 03:10:00|4996.5|4990.5|4997.7|4991.7|4999.5|4993.5|4996.4|4990.4|40
1758683700000|2025-09-24 03:15:00|4997.4|4991.4|4998.5|4992.5|4999.2|4993.2|4996.7|4990.7|27
1758684000000|2025-09-24 03:20:00|4998.2|4992.2|4999.7|4993.7|4999.7|4993.7|4997.2|4991.2|37
1758684300000|2025-09-24 03:25:00|4998.7|4992.7|4997.2|4991.2|4999.5|4993.5|4997.2|4991.2|16
1758684600000|2025-09-24 03:30:00|4997.5|4991.5|4996.2|4990.2|4997.5|4991.5|4996.2|4990.2|7
1758684900000|2025-09-24 03:35:00|4996.5|4990.5|4997.5|4991.5|4998.2|4992.2|4996.2|4990.2|2
1758685200000|2025-09-24 03:40:00|4997|4991|4998.5|4992.5|4998.7|4992.7|4996.7|4990.7|1
1758685500000|2025-09-24 03:45:00|4998.9|4992.9|4998.9|4992.9|4999.7|4993.7|4998.9|4992.9|85
1758685800000|2025-09-24 03:50:00|4998.5|4992.5|5002.5|4996.5|5002.5|4996.5|4997.2|4991.2|47
1758686100000|2025-09-24 03:55:00|5002.2|4996.2|5002.5|4996.5|5003.5|4997.5|5001.2|4995.2|25
1758686400000|2025-09-24 04:00:00|5001.9|4995.9|4999.5|4993.5|5001.9|4995.9|4999.5|4993.5|3
1758686700000|2025-09-24 04:05:00|4998.5|4992.5|4999.2|4993.2|4999.5|4993.5|4997.5|4991.5|17
1758687000000|2025-09-24 04:10:00|4999.5|4993.5|4997.9|4991.9|5000.2|4994.2|4997.5|4991.5|16
1758687300000|2025-09-24 04:15:00|4997.5|4991.5|4998.5|4992.5|4999.9|4993.9|4997.5|4991.5|17
1758687600000|2025-09-24 04:20:00|4998.4|4992.4|4998|4992|4998.5|4992.5|4997.5|4991.5|3
1758687900000|2025-09-24 04:25:00|4997.9|4991.9|4998.5|4992.5|4998.9|4992.9|4997.9|4991.9|2
1758688200000|2025-09-24 04:30:00|4998.2|4992.2|4999.9|4993.9|5000|4994|4998.2|4992.2|14
1758688500000|2025-09-24 04:35:00|4999.5|4993.5|5005.5|4999.5|5005.9|4999.9|4999.5|4993.5|43
1758688800000|2025-09-24 04:40:00|5005.9|4999.9|5004.9|4998.9|5006.5|5000.5|5004.5|4998.5|25
1758689100000|2025-09-24 04:45:00|5004.5|4998.5|5006.6|5000.6|5006.6|5000.6|5004.5|4998.5|16
1758689400000|2025-09-24 04:50:00|5006.9|5000.9|5006.6|5000.6|5006.9|5000.9|5006.6|5000.6|3
1758689700000|2025-09-24 04:55:00|5006.7|5000.7|5005.6|4999.6|5007.6|5001.6|5004.1|4998.1|69
1758690000000|2025-09-24 05:00:00|5004.9|4998.9|5001.9|4995.9|5004.9|4998.9|5001.9|4995.9|10
1758690300000|2025-09-24 05:05:00|5001.6|4995.6|5000.6|4994.6|5002.1|4996.1|4999.6|4993.6|56
1758690600000|2025-09-24 05:10:00|5001.6|4995.6|5001.6|4995.6|5002.6|4996.6|5000.7|4994.7|27
1758690900000|2025-09-24 05:15:00|5001.9|4995.9|5002.2|4996.2|5002.6|4996.6|5001.2|4995.2|15
1758691200000|2025-09-24 05:20:00|5001.6|4995.6|5004.9|4998.9|5005.2|4999.2|5001.6|4995.6|11
1758691500000|2025-09-24 05:25:00|5004.6|4998.6|5005.1|4999.1|5005.2|4999.2|5004.6|4998.6|6
1758691800000|2025-09-24 05:30:00|5005.6|4999.6|5009.6|5003.6|5010.9|5004.9|5004.6|4998.6|114
1758692100000|2025-09-24 05:35:00|5008.6|5002.6|5008.9|5002.9|5009.6|5003.6|5006.6|5000.6|36
1758692400000|2025-09-24 05:40:00|5008.6|5002.6|5008.2|5002.2|5010.2|5004.2|5008.2|5002.2|26
1758692700000|2025-09-24 05:45:00|5008.4|5002.4|5006.6|5000.6|5009.6|5003.6|5006.6|5000.6|15
1758693000000|2025-09-24 05:50:00|5005.9|4999.9|5004.6|4998.6|5006.1|5000.1|5004.6|4998.6|9
1758693300000|2025-09-24 05:55:00|5003.9|4997.9|5003.6|4997.6|5004.6|4998.6|5002.6|4996.6|9
1758693600000|2025-09-24 06:00:00|5003.9|4997.9|5005.9|4999.9|5007.6|5001.6|5003.6|4997.6|27
1758693900000|2025-09-24 06:05:00|5006.6|5000.6|5001.9|4995.9|5006.6|5000.6|5001.6|4995.6|36
1758694200000|2025-09-24 06:10:00|5002.1|4996.1|5002.6|4996.6|5003.6|4997.6|5001.4|4995.4|16
1758694500000|2025-09-24 06:15:00|5003.1|4997.1|5001.6|4995.6|5003.6|4997.6|5001.6|4995.6|15
1758694800000|2025-09-24 06:20:00|5001.4|4995.4|4997.6|4991.6|5001.9|4995.9|4997.2|4991.2|46
1758695100000|2025-09-24 06:25:00|4997.2|4991.2|4994.6|4988.6|4997.6|4991.6|4993.7|4987.7|36
1758695400000|2025-09-24 06:30:00|4994.9|4988.9|4995.2|4989.2|4995.9|4989.9|4993.6|4987.6|45
1758695700000|2025-09-24 06:35:00|4995.6|4989.6|4994.2|4988.2|4997.7|4991.7|4993.7|4987.7|103
1758696000000|2025-09-24 06:40:00|4993.7|4987.7|4994.6|4988.6|4996.6|4990.6|4993.7|4987.7|89
1758696300000|2025-09-24 06:45:00|4994.9|4988.9|4997.2|4991.2|4997.2|4991.2|4993.2|4987.2|32
1758696600000|2025-09-24 06:50:00|4997.6|4991.6|5001.7|4995.7|5001.7|4995.7|4996.2|4990.2|112
1758696900000|2025-09-24 06:55:00|4999.6|4993.6|4997.6|4991.6|5000.6|4994.6|4997.4|4991.4|73
1758697200000|2025-09-24 07:00:00|4997.4|4991.4|4994.2|4988.2|4997.6|4991.6|4989.9|4983.9|142
1758697500000|2025-09-24 07:05:00|4993.9|4987.9|4993.6|4987.6|4994.6|4988.6|4993.3|4987.3|6
1758697800000|2025-09-24 07:10:00|4994.3|4988.3|4994.8|4988.8|4995.6|4989.6|4994.3|4988.3|10
1758698100000|2025-09-24 07:15:00|4994.6|4988.6|4991.6|4985.6|4994.6|4988.6|4989.9|4983.9|255
1758698400000|2025-09-24 07:20:00|4991.8|4985.8|4996.6|4990.6|4996.6|4990.6|4991.3|4985.3|68
1758698700000|2025-09-24 07:25:00|4996.8|4990.8|4996.8|4990.8|4998.6|4992.6|4995.3|4989.3|14
1758699000000|2025-09-24 07:30:00|4997.3|4991.3|4999.6|4993.6|4999.8|4993.8|4995.6|4989.6|117
1758699300000|2025-09-24 07:35:00|4999.8|4993.8|5006.6|5000.6|5006.6|5000.6|4999.6|4993.6|87
1758699600000|2025-09-24 07:40:00|5006.8|5000.8|5010.6|5004.6|5012.8|5006.8|5006.8|5000.8|105
1758699900000|2025-09-24 07:45:00|5010.3|5004.3|5003.9|4997.9|5010.6|5004.6|5003.6|4997.6|11
1758700200000|2025-09-24 07:50:00|5004.1|4998.1|5005.6|4999.6|5005.9|4999.9|5002.6|4996.6|7
1758700500000|2025-09-24 07:55:00|5005.4|4999.4|5003.6|4997.6|5005.9|4999.9|5002.4|4996.4|148
1758700800000|2025-09-24 08:00:00|5003.9|4997.9|4995.6|4989.6|5004.3|4998.3|4995.6|4989.6|99
1758701100000|2025-09-24 08:05:00|4995.9|4989.9|4996.6|4990.6|4997.4|4991.4|4995.4|4989.4|62
1758701400000|2025-09-24 08:10:00|4996.3|4990.3|4994.1|4988.1|4996.3|4990.3|4992.6|4986.6|74
1758701700000|2025-09-24 08:15:00|4993.1|4987.1|4988.6|4982.6|4993.1|4987.1|4986.6|4980.6|47
1758702000000|2025-09-24 08:20:00|4989.3|4983.3|4990.6|4984.6|4990.6|4984.6|4987.6|4981.6|116
1758702300000|2025-09-24 08:25:00|4990.5|4984.5|4983.6|4977.6|4990.5|4984.5|4981.6|4975.6|285
1758702600000|2025-09-24 08:30:00|4983.5|4977.5|4981.1|4975.1|4983.6|4977.6|4979.1|4973.1|34
1758702900000|2025-09-24 08:35:00|4981|4975|4980.6|4974.6|4983.3|4977.3|4980.6|4974.6|26
1758703200000|2025-09-24 08:40:00|4980.5|4974.5|4978.3|4972.3|4980.6|4974.6|4977.6|4971.6|81
1758703500000|2025-09-24 08:45:00|4978.6|4972.6|4978.6|4972.6|4980.6|4974.6|4977.6|4971.6|110
1758703800000|2025-09-24 08:50:00|4978.3|4972.3|4979.6|4973.6|4980.6|4974.6|4977.6|4971.6|79
1758704100000|2025-09-24 08:55:00|4979.8|4973.8|4987.6|4981.6|4987.6|4981.6|4979.8|4973.8|44
1758704400000|2025-09-24 09:00:00|4987.3|4981.3|4994.3|4988.3|4994.6|4988.6|4987|4981|109
1758704700000|2025-09-24 09:05:00|4994|4988|4994.8|4988.8|4994.8|4988.8|4991.3|4985.3|32
1758705000000|2025-09-24 09:10:00|4994.6|4988.6|4989.8|4983.8|4995.3|4989.3|4989.6|4983.6|51
1758705300000|2025-09-24 09:15:00|4989.6|4983.6|4991.6|4985.6|4991.8|4985.8|4988.6|4982.6|26
1758705600000|2025-09-24 09:20:00|4991.8|4985.8|4994.1|4988.1|4994.8|4988.8|4991.6|4985.6|18
1758705900000|2025-09-24 09:25:00|4994.6|4988.6|4992.3|4986.3|4994.6|4988.6|4991.6|4985.6|37
1758706200000|2025-09-24 09:30:00|4992.6|4986.6|4991.6|4985.6|4992.6|4986.6|4990.6|4984.6|6
1758706500000|2025-09-24 09:35:00|4991.3|4985.3|4992.6|4986.6|4992.6|4986.6|4990.6|4984.6|12
1758706800000|2025-09-24 09:40:00|4992.8|4986.8|4991.8|4985.8|4992.8|4986.8|4990.6|4984.6|11
1758707100000|2025-09-24 09:45:00|4991.6|4985.6|4992.6|4986.6|4992.8|4986.8|4990.6|4984.6|31
1758707400000|2025-09-24 09:50:00|4992.3|4986.3|4990.6|4984.6|4992.6|4986.6|4990.6|4984.6|11
1758707700000|2025-09-24 09:55:00|4989.6|4983.6|4987.6|4981.6|4989.6|4983.6|4986.6|4980.6|12
1758708000000|2025-09-24 10:00:00|4987.8|4981.8|4988.6|4982.6|4990.6|4984.6|4987.6|4981.6|21
1758708300000|2025-09-24 10:05:00|4989.6|4983.6|4991.3|4985.3|4991.8|4985.8|4988.6|4982.6|19
1758708600000|2025-09-24 10:10:00|4991.6|4985.6|4994.6|4988.6|4996.6|4990.6|4991.6|4985.6|61
1758708900000|2025-09-24 10:15:00|4994.3|4988.3|4996.6|4990.6|4996.6|4990.6|4993.6|4987.6|32
1758709200000|2025-09-24 10:20:00|4996.8|4990.8|4996.6|4990.6|4999.6|4993.6|4995.6|4989.6|22
1758709500000|2025-09-24 10:25:00|4996|4990|5001.3|4995.3|5001.6|4995.6|4996|4990|14
1758709800000|2025-09-24 10:30:00|5001.6|4995.6|5002.6|4996.6|5003.8|4997.8|5001.3|4995.3|27
1758710100000|2025-09-24 10:35:00|5003.6|4997.6|5000.7|4994.7|5003.8|4997.8|5000.6|4994.6|20
1758710400000|2025-09-24 10:40:00|5001|4995|4998.3|4992.3|5001.7|4995.7|4997.5|4991.5|25
1758710700000|2025-09-24 10:45:00|4998|4992|4997.7|4991.7|4998.7|4992.7|4996.7|4990.7|10
1758711000000|2025-09-24 10:50:00|4997|4991|4997.2|4991.2|4997.7|4991.7|4996.7|4990.7|4
1758711300000|2025-09-24 10:55:00|4997|4991|4995.7|4989.7|4997|4991|4995.5|4989.5|2
1758711600000|2025-09-24 11:00:00|4996.3|4990.3|4998.7|4992.7|4999.2|4993.2|4996.3|4990.3|18
1758711900000|2025-09-24 11:05:00|4998.2|4992.2|4996.7|4990.7|4998.7|4992.7|4993|4987|121
1758712200000|2025-09-24 11:10:00|4997.3|4991.3|4999.7|4993.7|5001|4995|4996|4990|158
1758712500000|2025-09-24 11:15:00|4999|4993|4993.5|4987.5|5003.2|4997.2|4993.5|4987.5|178
1758712800000|2025-09-24 11:20:00|4992.5|4986.5|4994|4988|4994.3|4988.3|4988.5|4982.5|78
1758713100000|2025-09-24 11:25:00|4994.3|4988.3|4993.5|4987.5|4996|4990|4993.2|4987.2|7
1758713400000|2025-09-24 11:30:00|4993.7|4987.7|4992|4986|4993.7|4987.7|4990.2|4984.2|18
1758713700000|2025-09-24 11:35:00|4991.7|4985.7|4986.5|4980.5|4992.7|4986.7|4986.5|4980.5|15
1758714000000|2025-09-24 11:40:00|4986.2|4980.2|4985.5|4979.5|4986.5|4980.5|4984|4978|66
1758714300000|2025-09-24 11:45:00|4986.5|4980.5|4988.2|4982.2|4989.2|4983.2|4986|4980|62
1758714600000|2025-09-24 11:50:00|4987.5|4981.5|4995.5|4989.5|4996|4990|4987.5|4981.5|82
1758714900000|2025-09-24 11:55:00|4995|4989|4995|4989|4995.2|4989.2|4990.5|4984.5|56
1758715200000|2025-09-24 12:00:00|4994.5|4988.5|4994.7|4988.7|4997.5|4991.5|4991|4985|171
1758715500000|2025-09-24 12:05:00|4995.5|4989.5|5007.7|5001.7|5009.4|5003.4|4994|4988|389
1758715800000|2025-09-24 12:10:00|5007.4|5001.4|5002.4|4996.4|5007.7|5001.7|4999.7|4993.7|174
1758716100000|2025-09-24 12:15:00|5002.7|4996.7|5006.5|5000.5|5008.7|5002.7|5002.2|4996.2|123
1758716400000|2025-09-24 12:20:00|5006.7|5000.7|5010.4|5004.4|5011.4|5005.4|5003.2|4997.2|99
1758716700000|2025-09-24 12:25:00|5010.2|5004.2|5020.7|5014.7|5021.4|5015.4|5010.2|5004.2|223
1758717000000|2025-09-24 12:30:00|5021|5015|5026.4|5020.4|5026.4|5020.4|5020.4|5014.4|357
1758717300000|2025-09-24 12:35:00|5025.4|5019.4|5042.2|5036.2|5042.2|5036.2|5024.4|5018.4|568
1758717600000|2025-09-24 12:40:00|5042|5036|5049.2|5043.2|5068.9|5062.9|5042|5036|1511
1758720600000|2025-09-24 13:30:00|5057|5051|5026.7|5020.7|5057|5051|5021.4|5015.4|3221
1758720900000|2025-09-24 13:35:00|5029.7|5023.7|5019.9|5013.9|5035.7|5029.7|5016.7|5010.7|1724
1758721200000|2025-09-24 13:40:00|5018.9|5012.9|5011.7|5005.7|5019.7|5013.7|5010.9|5004.9|1161
1758721500000|2025-09-24 13:45:00|5010.4|5004.4|4990.9|4984.9|5010.9|5004.9|4989.7|4983.7|1324
1758721800000|2025-09-24 13:50:00|4990|4984|4987.7|4981.7|4994.9|4988.9|4985.7|4979.7|1076
1758722100000|2025-09-24 13:55:00|4988|4982|5001.9|4995.9|5002.9|4996.9|4987.9|4981.9|631
1758722400000|2025-09-24 14:00:00|5001.4|4995.4|5014.7|5008.7|5015.7|5009.7|5001.4|4995.4|1027
1758722700000|2025-09-24 14:05:00|5014.9|5008.9|5014.7|5008.7|5018.9|5012.9|5011.7|5005.7|632
1758723000000|2025-09-24 14:10:00|5015.7|5009.7|5017.7|5011.7|5022.7|5016.7|5015.7|5009.7|432
1758723300000|2025-09-24 14:15:00|5016.7|5010.7|5003|4997|5017.7|5011.7|5001.2|4995.2|489
1758723600000|2025-09-24 14:20:00|5002.4|4996.4|5011|5005|5011|5005|5001.4|4995.4|471
1758723900000|2025-09-24 14:25:00|5010.9|5004.9|5015|5009|5022.5|5016.5|5010|5004|402
1758724200000|2025-09-24 14:30:00|5015.4|5009.4|5002|4996|5017|5011|4997|4991|481
1758724500000|2025-09-24 14:35:00|5002.9|4996.9|5002.9|4996.9|5012|5006|5000|4994|629
1758724800000|2025-09-24 14:40:00|5002.7|4996.7|5009.7|5003.7|5011.7|5005.7|5001|4995|357
1758725100000|2025-09-24 14:45:00|5011.7|5005.7|5027.6|5021.6|5027.6|5021.6|5009.7|5003.7|742
1758725400000|2025-09-24 14:50:00|5028.7|5022.7|5033.4|5027.4|5036.7|5030.7|5026.7|5020.7|837
1758725700000|2025-09-24 14:55:00|5033.7|5027.7|5043.7|5037.7|5047.7|5041.7|5029.7|5023.7|845
1758726000000|2025-09-24 15:00:00|5044.1|5038.1|5048.7|5042.7|5052.7|5046.7|5042.7|5036.7|829
1758726300000|2025-09-24 15:05:00|5047.7|5041.7|5041.7|5035.7|5047.7|5041.7|5036.7|5030.7|511
1758726600000|2025-09-24 15:10:00|5041.9|5035.9|5042.7|5036.7|5046.6|5040.6|5041.6|5035.6|548
1758726900000|2025-09-24 15:15:00|5042.9|5036.9|5033.9|5027.9|5042.9|5036.9|5030.9|5024.9|523
1758727200000|2025-09-24 15:20:00|5034.1|5028.1|5012.2|5006.2|5035.1|5029.1|5011.9|5005.9|505
1758727500000|2025-09-24 15:25:00|5012.6|5006.6|5012.1|5006.1|5017.9|5011.9|5007.9|5001.9|876
1758727800000|2025-09-24 15:30:00|5011.1|5005.1|5008.4|5002.4|5014.1|5008.1|5006.1|5000.1|514
1758728100000|2025-09-24 15:35:00|5008.1|5002.1|5013.1|5007.1|5015.1|5009.1|5008.1|5002.1|282
1758728400000|2025-09-24 15:40:00|5012.7|5006.7|5010.1|5004.1|5013.1|5007.1|5005.6|4999.6|364
1758728700000|2025-09-24 15:45:00|5010.7|5004.7|5017.4|5011.4|5021.1|5015.1|5010.1|5004.1|966
1758729000000|2025-09-24 15:50:00|5017.7|5011.7|5009.1|5003.1|5021.7|5015.7|5006.1|5000.1|866
1758729300000|2025-09-24 15:55:00|5008.9|5002.9|5003.9|4997.9|5009.1|5003.1|5002.1|4996.1|441
1758729600000|2025-09-24 16:00:00|5002.9|4996.9|5005.9|4999.9|5007.4|5001.4|5001.9|4995.9|568
1758729900000|2025-09-24 16:05:00|5006.1|5000.1|4999.1|4993.1|5006.1|5000.1|4998.7|4992.7|1468
1758730200000|2025-09-24 16:10:00|4998.7|4992.7|5009.4|5003.4|5014.2|5008.2|4997.2|4991.2|524
1758730500000|2025-09-24 16:15:00|5010.4|5004.4|5006.4|5000.4|5010.6|5004.6|5003.1|4997.1|388
1758730800000|2025-09-24 16:20:00|5007.4|5001.4|5001.4|4995.4|5007.4|5001.4|5001.4|4995.4|283
1758731100000|2025-09-24 16:25:00|5001.7|4995.7|4993.4|4987.4|5002.2|4996.2|4992.4|4986.4|481
1758731400000|2025-09-24 16:30:00|4993.6|4987.6|4999.1|4993.1|5003.6|4997.6|4993.6|4987.6|769
1758731700000|2025-09-24 16:35:00|4998.9|4992.9|5000.6|4994.6|5001.6|4995.6|4998.4|4992.4|454
1758732000000|2025-09-24 16:40:00|4999.4|4993.4|5003.4|4997.4|5005.4|4999.4|4999.4|4993.4|316
1758732300000|2025-09-24 16:45:00|5003.6|4997.6|5000.6|4994.6|5006.1|5000.1|4999.7|4993.7|425
1758732600000|2025-09-24 16:50:00|5000.9|4994.9|5006.6|5000.6|5012.6|5006.6|5000.6|4994.6|737
1758732900000|2025-09-24 16:55:00|5007.1|5001.1|5004.4|4998.4|5007.4|5001.4|5003.6|4997.6|1003
1758733200000|2025-09-24 17:00:00|5004.7|4998.7|5002.4|4996.4|5007.2|5001.2|5001.6|4995.6|189
1758733500000|2025-09-24 17:05:00|5002.9|4996.9|5008.3|5002.3|5008.3|5002.3|5002.8|4996.8|679
1758733800000|2025-09-24 17:10:00|5009.1|5003.1|5012.1|5006.1|5016.3|5010.3|5008.3|5002.3|842
1758734100000|2025-09-24 17:15:00|5012.4|5006.4|5011.3|5005.3|5015.1|5009.1|5009.1|5003.1|787
1758734400000|2025-09-24 17:20:00|5012.1|5006.1|5010.1|5004.1|5016.3|5010.3|5009.4|5003.4|479
1758734700000|2025-09-24 17:25:00|5009.8|5003.8|5007.1|5001.1|5011.1|5005.1|5004.6|4998.6|286
1758735000000|2025-09-24 17:30:00|5006.1|5000.1|5007.1|5001.1|5008.3|5002.3|5005.1|4999.1|239
1758735300000|2025-09-24 17:35:00|5006.8|5000.8|5006.1|5000.1|5008.3|5002.3|5004.1|4998.1|311
1758735600000|2025-09-24 17:40:00|5005.1|4999.1|5007.3|5001.3|5008.1|5002.1|5005.1|4999.1|360
1758735900000|2025-09-24 17:45:00|5007.1|5001.1|5007.1|5001.1|5009.3|5003.3|5004.8|4998.8|581
1758736200000|2025-09-24 17:50:00|5007.4|5001.4|5009.8|5003.8|5011.3|5005.3|5007.3|5001.3|391
1758736500000|2025-09-24 17:55:00|5010.1|5004.1|5008.3|5002.3|5011.1|5005.1|5006.8|5000.8|272
1758736800000|2025-09-24 18:00:00|5008.6|5002.6|5005.1|4999.1|5009.1|5003.1|5005.1|4999.1|519
1758737100000|2025-09-24 18:05:00|5004.9|4998.9|5007.6|5001.6|5009.3|5003.3|5004.3|4998.3|641
1758737400000|2025-09-24 18:10:00|5007.1|5001.1|4998.3|4992.3|5008.9|5002.9|4997.3|4991.3|2384
1758737700000|2025-09-24 18:15:00|4998.4|4992.4|4993.4|4987.4|4999.3|4993.3|4992.1|4986.1|2265
1758758400000|2025-09-25 00:00:00|4987.2|4981.2|4986.9|4980.9|4995.5|4989.5|4986.4|4980.4|496
1758758700000|2025-09-25 00:05:00|4987|4981|4989.9|4983.9|4991.4|4985.4|4987|4981|22
1758759000000|2025-09-25 00:10:00|4991.2|4985.2|4984.5|4978.5|4994.9|4988.9|4984.5|4978.5|272
1758759300000|2025-09-25 00:15:00|4984.9|4978.9|4981.4|4975.4|4985.5|4979.5|4981.4|4975.4|134
1758759600000|2025-09-25 00:20:00|4981.9|4975.9|4972.5|4966.5|4981.9|4975.9|4968.2|4962.2|369
1758759900000|2025-09-25 00:25:00|4971.9|4965.9|4974.5|4968.5|4976.5|4970.5|4971.9|4965.9|17
1758760200000|2025-09-25 00:30:00|4975.2|4969.2|4973.5|4967.5|4975.5|4969.5|4971.9|4965.9|23
1758760500000|2025-09-25 00:35:00|4973.9|4967.9|4982.9|4976.9|4982.9|4976.9|4973.9|4967.9|62
1758760800000|2025-09-25 00:40:00|4982.6|4976.6|4993.9|4987.9|4994.6|4988.6|4982.6|4976.6|446
1758761100000|2025-09-25 00:45:00|4993.6|4987.6|4993.6|4987.6|4995.2|4989.2|4990.6|4984.6|33
1758761400000|2025-09-25 00:50:00|4993.4|4987.4|4994.6|4988.6|4994.9|4988.9|4992.6|4986.6|17
1758761700000|2025-09-25 00:55:00|4994.9|4988.9|4998.6|4992.6|4999.6|4993.6|4993.9|4987.9|234
1758762000000|2025-09-25 01:00:00|4998.4|4992.4|5001.6|4995.6|5006.6|5000.6|4998.4|4992.4|368
1758762300000|2025-09-25 01:05:00|5001.9|4995.9|4988.6|4982.6|5001.9|4995.9|4988.6|4982.6|147
1758762600000|2025-09-25 01:10:00|4989.6|4983.6|4988.6|4982.6|4990.9|4984.9|4987.6|4981.6|24
1758762900000|2025-09-25 01:15:00|4988.2|4982.2|4989.6|4983.6|4990.4|4984.4|4987.6|4981.6|16
1758763200000|2025-09-25 01:20:00|4989.9|4983.9|4989.6|4983.6|4991.4|4985.4|4988.9|4982.9|82
1758763500000|2025-09-25 01:25:00|4989.9|4983.9|4993.6|4987.6|4993.6|4987.6|4989.6|4983.6|5
1758763800000|2025-09-25 01:30:00|4993.4|4987.4|4990.9|4984.9|4994.6|4988.6|4989.9|4983.9|33
1758764100000|2025-09-25 01:35:00|4990.6|4984.6|4989.9|4983.9|4991.4|4985.4|4989.4|4983.4|8
1758764400000|2025-09-25 01:40:00|4989.6|4983.6|4989.9|4983.9|4990.4|4984.4|4989.6|4983.6|6
1758764700000|2025-09-25 01:45:00|4990.4|4984.4|4989.6|4983.6|4992.6|4986.6|4989.4|4983.4|45
1758765000000|2025-09-25 01:50:00|4989.4|4983.4|4988.9|4982.9|4989.6|4983.6|4987.9|4981.9|24
1758765300000|2025-09-25 01:55:00|4988.6|4982.6|4990.6|4984.6|4990.9|4984.9|4988.6|4982.6|3
1758765600000|2025-09-25 02:00:00|4990.2|4984.2|4990.4|4984.4|4992.1|4986.1|4989.4|4983.4|3
1758765900000|2025-09-25 02:05:00|4989.9|4983.9|4995.6|4989.6|4996.6|4990.6|4989.9|4983.9|27
1758766200000|2025-09-25 02:10:00|4995.4|4989.4|4999.2|4993.2|4999.2|4993.2|4995.4|4989.4|29
1758766500000|2025-09-25 02:15:00|4999.4|4993.4|4997.9|4991.9|4999.4|4993.4|4997.6|4991.6|3
1758766800000|2025-09-25 02:20:00|4997.6|4991.6|5000.9|4994.9|5001.3|4995.3|4996.9|4990.9|90
1758767100000|2025-09-25 02:25:00|5001.3|4995.3|4998.3|4992.3|5001.3|4995.3|4998.3|4992.3|26
1758767400000|2025-09-25 02:30:00|4998.4|4992.4|5000.4|4994.4|5002.1|4996.1|4997.3|4991.3|45
1758767700000|2025-09-25 02:35:00|5000.3|4994.3|5002.4|4996.4|5003.1|4997.1|5000.3|4994.3|108
1758768000000|2025-09-25 02:40:00|5002.8|4996.8|5006.3|5000.3|5007.8|5001.8|5002.8|4996.8|84
1758768300000|2025-09-25 02:45:00|5006.9|5000.9|5007.3|5001.3|5007.4|5001.4|5002.3|4996.3|65
1758768600000|2025-09-25 02:50:00|5007.6|5001.6|5004.3|4998.3|5007.8|5001.8|5003.9|4997.9|19
1758768900000|2025-09-25 02:55:00|5003.9|4997.9|5012.9|5006.9|5013.3|5007.3|5003.9|4997.9|158
1758769200000|2025-09-25 03:00:00|5013.3|5007.3|5010.9|5004.9|5015.4|5009.4|5010.3|5004.3|78
1758769500000|2025-09-25 03:05:00|5011.3|5005.3|5010.9|5004.9|5012.3|5006.3|5010.3|5004.3|27
1758769800000|2025-09-25 03:10:00|5010.3|5004.3|5012.3|5006.3|5012.3|5006.3|5009.6|5003.6|21
1758770100000|2025-09-25 03:15:00|5011.9|5005.9|5009.3|5003.3|5011.9|5005.9|5008.3|5002.3|30
1758770400000|2025-09-25 03:20:00|5009.8|5003.8|5012.6|5006.6|5012.9|5006.9|5009.8|5003.8|15
1758770700000|2025-09-25 03:25:00|5012.3|5006.3|5017.1|5011.1|5017.1|5011.1|5012.3|5006.3|45
1758771000000|2025-09-25 03:30:00|5017.3|5011.3|5017.3|5011.3|5018.3|5012.3|5016.3|5010.3|51
1758771300000|2025-09-25 03:35:00|5017.6|5011.6|5019.3|5013.3|5019.4|5013.4|5016.9|5010.9|22
1758771600000|2025-09-25 03:40:00|5019.4|5013.4|5020.3|5014.3|5021.1|5015.1|5019.3|5013.3|28
1758771900000|2025-09-25 03:45:00|5019.3|5013.3|5017.3|5011.3|5019.3|5013.3|5016.9|5010.9|18
1758772200000|2025-09-25 03:50:00|5016.9|5010.9|5014.3|5008.3|5017.3|5011.3|5014.3|5008.3|19
1758772500000|2025-09-25 03:55:00|5014.6|5008.6|5014.4|5008.4|5015.4|5009.4|5014.3|5008.3|7
1758772800000|2025-09-25 04:00:00|5014.3|5008.3|5014.9|5008.9|5015.4|5009.4|5014.3|5008.3|2
1758773100000|2025-09-25 04:05:00|5014.8|5008.8|5014.3|5008.3|5014.8|5008.8|5014.3|5008.3|1
1758773400000|2025-09-25 04:10:00|5014.9|5008.9|5015.3|5009.3|5015.9|5009.9|5014.6|5008.6|11
1758773700000|2025-09-25 04:15:00|5015.4|5009.4|5013|5007|5015.5|5009.5|5013|5007|6
1758774000000|2025-09-25 04:20:00|5012.8|5006.8|5013.3|5007.3|5014|5008|5012.3|5006.3|4
1758774300000|2025-09-25 04:25:00|5012.8|5006.8|5010|5004|5013|5007|5009.3|5003.3|35
1758774600000|2025-09-25 04:30:00|5009.8|5003.8|5014.5|5008.5|5014.5|5008.5|5009.6|5003.6|60
1758774900000|2025-09-25 04:35:00|5014.3|5008.3|5016|5010|5016.3|5010.3|5014.3|5008.3|11
1758775200000|2025-09-25 04:40:00|5016.3|5010.3|5015|5009|5017.3|5011.3|5014.3|5008.3|17
1758775500000|2025-09-25 04:45:00|5014.6|5008.6|5014|5008|5015.3|5009.3|5014|5008|4
1758775800000|2025-09-25 04:50:00|5013.6|5007.6|5014.5|5008.5|5014.8|5008.8|5013.3|5007.3|4
1758776100000|2025-09-25 04:55:00|5014.3|5008.3|5013.8|5007.8|5014.3|5008.3|5013.3|5007.3|20
1758776400000|2025-09-25 05:00:00|5014|5008|5013|5007|5014|5008|5012.3|5006.3|4
1758776700000|2025-09-25 05:05:00|5012.3|5006.3|5012.3|5006.3|5013.3|5007.3|5012.3|5006.3|48
1758777000000|2025-09-25 05:10:00|5012.5|5006.5|5015|5009|5015|5009|5012|5006|10
1758777300000|2025-09-25 05:15:00|5015.3|5009.3|5014.3|5008.3|5016|5010|5014.3|5008.3|8
1758777600000|2025-09-25 05:20:00|5014|5008|5013.3|5007.3|5015|5009|5013|5007|7
1758777900000|2025-09-25 05:25:00|5012.3|5006.3|5012|5006|5012.3|5006.3|5011.6|5005.6|4
1758778200000|2025-09-25 05:30:00|5011.3|5005.3|5012.3|5006.3|5012.3|5006.3|5009|5003|9
1758778500000|2025-09-25 05:35:00|5013|5007|5016|5010|5017|5011|5013|5007|17
1758778800000|2025-09-25 05:40:00|5015|5009|5019|5013|5020.3|5014.3|5013.3|5007.3|41
1758779100000|2025-09-25 05:45:00|5018.6|5012.6|5019.3|5013.3|5023.3|5017.3|5018.6|5012.6|34
1758779400000|2025-09-25 05:50:00|5019|5013|5021.3|5015.3|5021.3|5015.3|5017.3|5011.3|19
1758779700000|2025-09-25 05:55:00|5021|5015|5021.3|5015.3|5023.3|5017.3|5019.3|5013.3|42
1758780000000|2025-09-25 06:00:00|5021|5015|5019.3|5013.3|5023.5|5017.5|5019|5013|13
1758780300000|2025-09-25 06:05:00|5018.7|5012.7|5021|5015|5023.3|5017.3|5018.7|5012.7|107
1758780600000|2025-09-25 06:10:00|5021.3|5015.3|5019.5|5013.5|5022.5|5016.5|5018.5|5012.5|14
1758780900000|2025-09-25 06:15:00|5019.7|5013.7|5021.5|5015.5|5021.8|5015.8|5019.7|5013.7|7
1758781200000|2025-09-25 06:20:00|5021.3|5015.3|5024.7|5018.7|5024.7|5018.7|5021|5015|30
1758781500000|2025-09-25 06:25:00|5024.5|5018.5|5023.2|5017.2|5025.5|5019.5|5022.8|5016.8|50
1758781800000|2025-09-25 06:30:00|5023.5|5017.5|5028.2|5022.2|5028.3|5022.3|5023.2|5017.2|33
1758782100000|2025-09-25 06:35:00|5028|5022|5020.5|5014.5|5028|5022|5019.5|5013.5|42
1758782400000|2025-09-25 06:40:00|5018.7|5012.7|5023|5017|5023|5017|5018.7|5012.7|66
1758782700000|2025-09-25 06:45:00|5022.7|5016.7|5025.7|5019.7|5026|5020|5021.7|5015.7|37
1758783000000|2025-09-25 06:50:00|5026|5020|5018.7|5012.7|5026|5020|5018.7|5012.7|58
1758783300000|2025-09-25 06:55:00|5018.3|5012.3|5014.7|5008.7|5018.3|5012.3|5011|5005|38
1758783600000|2025-09-25 07:00:00|5014.5|5008.5|5012.7|5006.7|5014.7|5008.7|5009.7|5003.7|35
1758783900000|2025-09-25 07:05:00|5013.3|5007.3|5018.7|5012.7|5019|5013|5013.3|5007.3|28
1758784200000|2025-09-25 07:10:00|5020.5|5014.5|5019.7|5013.7|5025.2|5019.2|5019.7|5013.7|47
1758784500000|2025-09-25 07:15:00|5020|5014|5021.3|5015.3|5025|5019|5019.2|5013.2|133
1758784800000|2025-09-25 07:20:00|5021|5015|5022.5|5016.5|5022.7|5016.7|5020|5014|20
1758785100000|2025-09-25 07:25:00|5022|5016|5020.5|5014.5|5024|5018|5020|5014|9
1758785400000|2025-09-25 07:30:00|5021.5|5015.5|5022|5016|5023.5|5017.5|5021.3|5015.3|15
1758785700000|2025-09-25 07:35:00|5021.3|5015.3|5018.3|5012.3|5021.3|5015.3|5017.3|5011.3|16
1758786000000|2025-09-25 07:40:00|5018.7|5012.7|5020.3|5014.3|5021|5015|5018.3|5012.3|11
1758786300000|2025-09-25 07:45:00|5021|5015|5029|5023|5029.3|5023.3|5021|5015|82
1758786600000|2025-09-25 07:50:00|5027.3|5021.3|5031|5025|5033.3|5027.3|5027.3|5021.3|25
1758786900000|2025-09-25 07:55:00|5030.3|5024.3|5030.5|5024.5|5031.8|5025.8|5027|5021|12
1758787200000|2025-09-25 08:00:00|5031|5025|5033.4|5027.4|5035.4|5029.4|5031|5025|32
1758787500000|2025-09-25 08:05:00|5033.7|5027.7|5034.4|5028.4|5035.4|5029.4|5031.4|5025.4|14
1758787800000|2025-09-25 08:10:00|5035|5029|5035.4|5029.4|5035.7|5029.7|5031.4|5025.4|20
1758788100000|2025-09-25 08:15:00|5036.4|5030.4|5040|5034|5040.4|5034.4|5036.2|5030.2|61
1758788400000|2025-09-25 08:20:00|5040.4|5034.4|5044.7|5038.7|5045|5039|5040.4|5034.4|86
1758788700000|2025-09-25 08:25:00|5044.4|5038.4|5045.2|5039.2|5047.4|5041.4|5041.7|5035.7|102
1758789000000|2025-09-25 08:30:00|5045.4|5039.4|5046.4|5040.4|5047.4|5041.4|5044.2|5038.2|52
1758789300000|2025-09-25 08:35:00|5046.2|5040.2|5037.4|5031.4|5046.2|5040.2|5036.4|5030.4|96
1758789600000|2025-09-25 08:40:00|5036.5|5030.5|5035.4|5029.4|5037.5|5031.5|5035.4|5029.4|82
1758789900000|2025-09-25 08:45:00|5036.4|5030.4|5039.2|5033.2|5041.4|5035.4|5036.4|5030.4|35
1758790200000|2025-09-25 08:50:00|5038.4|5032.4|5040.7|5034.7|5041.4|5035.4|5036.4|5030.4|188
1758790500000|2025-09-25 08:55:00|5041|5035|5045|5039|5046.4|5040.4|5040.7|5034.7|47
1758790800000|2025-09-25 09:00:00|5044.9|5038.9|5049.4|5043.4|5049.4|5043.4|5044.2|5038.2|133
1758791100000|2025-09-25 09:05:00|5049.2|5043.2|5048.7|5042.7|5052.4|5046.4|5046.5|5040.5|141
1758791400000|2025-09-25 09:10:00|5048.4|5042.4|5044.4|5038.4|5050.7|5044.7|5042.4|5036.4|85
1758791700000|2025-09-25 09:15:00|5043.9|5037.9|5050.4|5044.4|5053.4|5047.4|5043.7|5037.7|101
1758792000000|2025-09-25 09:20:00|5051.4|5045.4|5047.4|5041.4|5052.4|5046.4|5047.4|5041.4|54
1758792300000|2025-09-25 09:25:00|5048.4|5042.4|5049.4|5043.4|5050.5|5044.5|5046.7|5040.7|75
1758792600000|2025-09-25 09:30:00|5049.7|5043.7|5050.4|5044.4|5052|5046|5047.7|5041.7|64
1758792900000|2025-09-25 09:35:00|5050.9|5044.9|5046.4|5040.4|5051.4|5045.4|5046.2|5040.2|37
1758793200000|2025-09-25 09:40:00|5046.2|5040.2|5051.4|5045.4|5052.4|5046.4|5043|5037|117
1758793500000|2025-09-25 09:45:00|5051|5045|5051.4|5045.4|5054.4|5048.4|5049.4|5043.4|116
1758793800000|2025-09-25 09:50:00|5052.4|5046.4|5055.2|5049.2|5055.7|5049.7|5052.4|5046.4|77
1758794100000|2025-09-25 09:55:00|5055|5049|5055.4|5049.4|5057.4|5051.4|5054.1|5048.1|52
1758794400000|2025-09-25 10:00:00|5055.2|5049.2|5058.9|5052.9|5060.4|5054.4|5053.2|5047.2|79
1758794700000|2025-09-25 10:05:00|5058.6|5052.6|5057.2|5051.2|5058.9|5052.9|5054.4|5048.4|29
1758795000000|2025-09-25 10:10:00|5056.9|5050.9|5054.2|5048.2|5057.4|5051.4|5054.2|5048.2|24
1758795300000|2025-09-25 10:15:00|5054.4|5048.4|5056.4|5050.4|5056.4|5050.4|5053.2|5047.2|52
1758795600000|2025-09-25 10:20:00|5056.7|5050.7|5057.2|5051.2|5057.4|5051.4|5054.4|5048.4|19
1758795900000|2025-09-25 10:25:00|5058.4|5052.4|5055.7|5049.7|5059.4|5053.4|5055.4|5049.4|227
1758796200000|2025-09-25 10:30:00|5055.9|5049.9|5053.4|5047.4|5059.7|5053.7|5053.4|5047.4|110
1758796500000|2025-09-25 10:35:00|5054.2|5048.2|5054.4|5048.4|5055.7|5049.7|5053.2|5047.2|22
1758796800000|2025-09-25 10:40:00|5054.2|5048.2|5050.4|5044.4|5054.6|5048.6|5050.2|5044.2|26
1758797100000|2025-09-25 10:45:00|5050.7|5044.7|5049.4|5043.4|5051.2|5045.2|5047.4|5041.4|40
1758797400000|2025-09-25 10:50:00|5053.7|5047.7|5059.2|5053.2|5061.2|5055.2|5053.7|5047.7|59
1758797700000|2025-09-25 10:55:00|5059.4|5053.4|5061.2|5055.2|5063.4|5057.4|5059.4|5053.4|82
1758798000000|2025-09-25 11:00:00|5062.1|5056.1|5061.4|5055.4|5063.4|5057.4|5061.2|5055.2|62
1758798300000|2025-09-25 11:05:00|5062.1|5056.1|5062.4|5056.4|5063.4|5057.4|5061.2|5055.2|82
1758798600000|2025-09-25 11:10:00|5062.2|5056.2|5062.4|5056.4|5063.2|5057.2|5061.2|5055.2|26
1758798900000|2025-09-25 11:15:00|5063.2|5057.2|5064.9|5058.9|5065.4|5059.4|5061.2|5055.2|182
1758799200000|2025-09-25 11:20:00|5065.1|5059.1|5060.4|5054.4|5068.1|5062.1|5057.4|5051.4|179
1758799500000|2025-09-25 11:25:00|5059.7|5053.7|5054.9|5048.9|5064.4|5058.4|5054.9|5048.9|152
1758799800000|2025-09-25 11:30:00|5053.9|5047.9|5053.4|5047.4|5056.4|5050.4|5051.7|5045.7|88
1758800100000|2025-09-25 11:35:00|5053.2|5047.2|5054.4|5048.4|5054.4|5048.4|5051.1|5045.1|170
1758800400000|2025-09-25 11:40:00|5053.6|5047.6|5051.4|5045.4|5054.1|5048.1|5050.2|5044.2|350
1758800700000|2025-09-25 11:45:00|5051.1|5045.1|5038.6|5032.6|5051.1|5045.1|5038.6|5032.6|382
1758801000000|2025-09-25 11:50:00|5039.4|5033.4|5035.6|5029.6|5039.6|5033.6|5031.4|5025.4|330
1758801300000|2025-09-25 11:55:00|5035.4|5029.4|5034.4|5028.4|5042.4|5036.4|5034.3|5028.3|295
1758801600000|2025-09-25 12:00:00|5033.6|5027.6|5032.4|5026.4|5034.6|5028.6|5029.3|5023.3|219
1758801900000|2025-09-25 12:05:00|5032.6|5026.6|5034.4|5028.4|5037.6|5031.6|5032.6|5026.6|223
1758802200000|2025-09-25 12:10:00|5034.6|5028.6|5029.4|5023.4|5035.4|5029.4|5029.4|5023.4|189
1758802500000|2025-09-25 12:15:00|5030.3|5024.3|5028.4|5022.4|5032.4|5026.4|5026.3|5020.3|310
1758802800000|2025-09-25 12:20:00|5028.1|5022.1|5021.4|5015.4|5029.4|5023.4|5018.4|5012.4|342
1758803100000|2025-09-25 12:25:00|5021.6|5015.6|5023.3|5017.3|5024.3|5018.3|5019.4|5013.4|260
1758803400000|2025-09-25 12:30:00|5023.4|5017.4|5029.4|5023.4|5036.1|5030.1|5023.3|5017.3|546
1758803700000|2025-09-25 12:35:00|5028.4|5022.4|5033.8|5027.8|5033.8|5027.8|5026.9|5020.9|801
1758804000000|2025-09-25 12:40:00|5033.6|5027.6|5037.1|5031.1|5039.1|5033.1|5032.4|5026.4|131
1758807000000|2025-09-25 13:30:00|5028.4|5022.4|5034.1|5028.1|5036.3|5030.3|5012.8|5006.8|2437
1758807300000|2025-09-25 13:35:00|5034.3|5028.3|5018.8|5012.8|5038.3|5032.3|5017.3|5011.3|887
1758807600000|2025-09-25 13:40:00|5018.4|5012.4|5013.3|5007.3|5023.5|5017.5|5012.3|5006.3|1046
1758807900000|2025-09-25 13:45:00|5012.5|5006.5|5032.5|5026.5|5034.5|5028.5|5012.5|5006.5|670
1758808200000|2025-09-25 13:50:00|5032.8|5026.8|5031.5|5025.5|5036.1|5030.1|5029.5|5023.5|1286
1758808500000|2025-09-25 13:55:00|5031.8|5025.8|5035|5029|5039.1|5033.1|5031.5|5025.5|411
1758808800000|2025-09-25 14:00:00|5035.5|5029.5|5041.5|5035.5|5044|5038|5032.3|5026.3|845
1758809100000|2025-09-25 14:05:00|5042.5|5036.5|5026.5|5020.5|5042.5|5036.5|5024.5|5018.5|517
1758809400000|2025-09-25 14:10:00|5026|5020|5029.5|5023.5|5029.5|5023.5|5024.3|5018.3|398
1758809700000|2025-09-25 14:15:00|5028.8|5022.8|5019.6|5013.6|5030|5024|5019.6|5013.6|609
1758810000000|2025-09-25 14:20:00|5018.6|5012.6|5024.6|5018.6|5028.5|5022.5|5017.5|5011.5|637
1758810300000|2025-09-25 14:25:00|5024.1|5018.1|5025.6|5019.6|5028.5|5022.5|5019|5013|478
1758810600000|2025-09-25 14:30:00|5024.6|5018.6|5027.1|5021.1|5030|5024|5014.1|5008.1|833
1758810900000|2025-09-25 14:35:00|5027.5|5021.5|5031.5|5025.5|5034.5|5028.5|5026.1|5020.1|486
1758811200000|2025-09-25 14:40:00|5031.1|5025.1|5031.5|5025.5|5034.5|5028.5|5029.5|5023.5|250
1758811500000|2025-09-25 14:45:00|5031.6|5025.6|5033.5|5027.5|5035.5|5029.5|5029.5|5023.5|263
1758811800000|2025-09-25 14:50:00|5033.8|5027.8|5037.5|5031.5|5039.5|5033.5|5030.5|5024.5|312
1758812100000|2025-09-25 14:55:00|5037.8|5031.8|5035|5029|5037.8|5031.8|5034.6|5028.6|379
1758812400000|2025-09-25 15:00:00|5035.3|5029.3|5036.1|5030.1|5040.8|5034.8|5034.6|5028.6|758
1758812700000|2025-09-25 15:05:00|5036.5|5030.5|5038.5|5032.5|5039.1|5033.1|5033.5|5027.5|428
1758813000000|2025-09-25 15:10:00|5038.6|5032.6|5039.3|5033.3|5040.3|5034.3|5035.8|5029.8|847
1758813300000|2025-09-25 15:15:00|5039.5|5033.5|5036|5030|5040.3|5034.3|5034.5|5028.5|254
1758813600000|2025-09-25 15:20:00|5035.8|5029.8|5031.5|5025.5|5038.6|5032.6|5031.5|5025.5|354
1758813900000|2025-09-25 15:25:00|5031.8|5025.8|5030.8|5024.8|5035.5|5029.5|5030.3|5024.3|598
1758814200000|2025-09-25 15:30:00|5031.3|5025.3|5028.8|5022.8|5033.3|5027.3|5027.3|5021.3|307
1758814500000|2025-09-25 15:35:00|5029|5023|5027.5|5021.5|5030.7|5024.7|5027.3|5021.3|306
1758814800000|2025-09-25 15:40:00|5027.7|5021.7|5025.7|5019.7|5028.3|5022.3|5022.5|5016.5|1151
1758815100000|2025-09-25 15:45:00|5025.5|5019.5|5026.3|5020.3|5028.8|5022.8|5023.3|5017.3|840
1758815400000|2025-09-25 15:50:00|5027.3|5021.3|5027.8|5021.8|5028.7|5022.7|5025.3|5019.3|345
1758815700000|2025-09-25 15:55:00|5028|5022|5043.5|5037.5|5044.3|5038.3|5028|5022|1077
1758816000000|2025-09-25 16:00:00|5043.7|5037.7|5042.5|5036.5|5044.7|5038.7|5039.3|5033.3|775
1758816300000|2025-09-25 16:05:00|5042.7|5036.7|5038.5|5032.5|5048.3|5042.3|5037.8|5031.8|635
1758816600000|2025-09-25 16:10:00|5039.3|5033.3|5028.2|5022.2|5041.5|5035.5|5027.3|5021.3|452
1758816900000|2025-09-25 16:15:00|5028.7|5022.7|5028.2|5022.2|5032.2|5026.2|5023.7|5017.7|598
1758817200000|2025-09-25 16:20:00|5027.8|5021.8|5021.3|5015.3|5027.8|5021.8|5018.3|5012.3|358
1758817500000|2025-09-25 16:25:00|5022.3|5016.3|5025.3|5019.3|5027.3|5021.3|5021.3|5015.3|340
1758817800000|2025-09-25 16:30:00|5025.7|5019.7|5026.5|5020.5|5030.3|5024.3|5025.7|5019.7|302
1758818100000|2025-09-25 16:35:00|5026.8|5020.8|5029.3|5023.3|5029.5|5023.5|5025.7|5019.7|237
1758818400000|2025-09-25 16:40:00|5029.5|5023.5|5028|5022|5031.8|5025.8|5027.7|5021.7|146
1758818700000|2025-09-25 16:45:00|5028.3|5022.3|5022.7|5016.7|5029.5|5023.5|5022.5|5016.5|572
1758819000000|2025-09-25 16:50:00|5022.5|5016.5|5028.3|5022.3|5028.5|5022.5|5020.7|5014.7|343
1758819300000|2025-09-25 16:55:00|5027.7|5021.7|5029.5|5023.5|5029.5|5023.5|5025.3|5019.3|413
1758819600000|2025-09-25 17:00:00|5030.3|5024.3|5037.5|5031.5|5037.7|5031.7|5029.5|5023.5|441
1758819900000|2025-09-25 17:05:00|5037.3|5031.3|5040.8|5034.8|5041.5|5035.5|5036.7|5030.7|843
1758820200000|2025-09-25 17:10:00|5040.5|5034.5|5040.5|5034.5|5044.3|5038.3|5036.7|5030.7|445
1758820500000|2025-09-25 17:15:00|5040.8|5034.8|5038.8|5032.8|5042.3|5036.3|5035|5029|401
1758820800000|2025-09-25 17:20:00|5039.2|5033.2|5036.7|5030.7|5040.3|5034.3|5034.5|5028.5|158
1758821100000|2025-09-25 17:25:00|5037|5031|5035.5|5029.5|5037.7|5031.7|5034.7|5028.7|608
1758821400000|2025-09-25 17:30:00|5035|5029|5031.7|5025.7|5036.3|5030.3|5031|5025|372
1758821700000|2025-09-25 17:35:00|5033|5027|5034.4|5028.4|5035.4|5029.4|5033|5027|530
1758822000000|2025-09-25 17:40:00|5034.5|5028.5|5033.4|5027.4|5034.5|5028.5|5032.4|5026.4|1106
1758822300000|2025-09-25 17:45:00|5032.5|5026.5|5033.7|5027.7|5035.4|5029.4|5031.7|5025.7|272
1758822600000|2025-09-25 17:50:00|5034|5028|5030.7|5024.7|5034.4|5028.4|5030.4|5024.4|522
1758822900000|2025-09-25 17:55:00|5030.5|5024.5|5030.7|5024.7|5031.4|5025.4|5029|5023|395
1758823200000|2025-09-25 18:00:00|5030.5|5024.5|5031.7|5025.7|5033.4|5027.4|5029.2|5023.2|553
1758823500000|2025-09-25 18:05:00|5031.2|5025.2|5037.4|5031.4|5037.4|5031.4|5029.7|5023.7|642
1758823800000|2025-09-25 18:10:00|5037.5|5031.5|5042.7|5036.7|5044.5|5038.5|5037.5|5031.5|3657
1758824100000|2025-09-25 18:15:00|5043.4|5037.4|5035.9|5029.9|5043.4|5037.4|5035.9|5029.9|1528
1758844800000|2025-09-26 00:00:00|5037.5|5031.5|5045|5039|5047|5041|5035.1|5029.1|265
1758845100000|2025-09-26 00:05:00|5044.6|5038.6|5041.3|5035.3|5047.5|5041.5|5040.6|5034.6|71
1758845400000|2025-09-26 00:10:00|5041|5035|5037|5031|5041.6|5035.6|5037|5031|62
1758845700000|2025-09-26 00:15:00|5037.3|5031.3|5031.5|5025.5|5037.3|5031.3|5031.5|5025.5|110
1758846000000|2025-09-26 00:20:00|5031.6|5025.6|5032.5|5026.5|5033.6|5027.6|5031.5|5025.5|90
1758846300000|2025-09-26 00:25:00|5032.3|5026.3|5028.5|5022.5|5032.3|5026.3|5027.6|5021.6|90
1758846600000|2025-09-26 00:30:00|5029.6|5023.6|5033|5027|5033.5|5027.5|5029.5|5023.5|22
1758846900000|2025-09-26 00:35:00|5033.5|5027.5|5033.6|5027.6|5033.6|5027.6|5033|5027|17
1758847200000|2025-09-26 00:40:00|5033.5|5027.5|5033|5027|5033.8|5027.8|5033|5027|28
1758847500000|2025-09-26 00:45:00|5032.6|5026.6|5033.6|5027.6|5034|5028|5032.6|5026.6|6
1758847800000|2025-09-26 00:50:00|5033.3|5027.3|5032.3|5026.3|5036.3|5030.3|5032.3|5026.3|405
1758848100000|2025-09-26 00:55:00|5033.3|5027.3|5034.6|5028.6|5036.5|5030.5|5033.3|5027.3|18
1758848400000|2025-09-26 01:00:00|5034|5028|5031.6|5025.6|5035.6|5029.6|5030.6|5024.6|28
1758848700000|2025-09-26 01:05:00|5032|5026|5034.6|5028.6|5035.6|5029.6|5032|5026|8
1758849000000|2025-09-26 01:10:00|5035.3|5029.3|5035.3|5029.3|5036.3|5030.3|5033.3|5027.3|6
1758849300000|2025-09-26 01:15:00|5034.6|5028.6|5030.6|5024.6|5034.8|5028.8|5030.3|5024.3|15
1758849600000|2025-09-26 01:20:00|5030|5024|5026.3|5020.3|5030.6|5024.6|5026.3|5020.3|146
1758849900000|2025-09-26 01:25:00|5026|5020|5025.3|5019.3|5027.3|5021.3|5025.3|5019.3|11
1758850200000|2025-09-26 01:30:00|5026|5020|5030|5024|5030.5|5024.5|5025.3|5019.3|217
1758850500000|2025-09-26 01:35:00|5029.7|5023.7|5030.7|5024.7|5030.8|5024.8|5028.3|5022.3|82
1758850800000|2025-09-26 01:40:00|5030.3|5024.3|5031.7|5025.7|5032.7|5026.7|5030.2|5024.2|12
1758851100000|2025-09-26 01:45:00|5030.7|5024.7|5029.7|5023.7|5030.7|5024.7|5028.7|5022.7|9
1758851400000|2025-09-26 01:50:00|5029.3|5023.3|5022.7|5016.7|5030.5|5024.5|5022.7|5016.7|25
1758851700000|2025-09-26 01:55:00|5023|5017|5020.7|5014.7|5023|5017|5019.7|5013.7|71
1758852000000|2025-09-26 02:00:00|5020|5014|5019.7|5013.7|5020.3|5014.3|5019.2|5013.2|6
1758852300000|2025-09-26 02:05:00|5020|5014|5020.7|5014.7|5021.5|5015.5|5020|5014|16
1758852600000|2025-09-26 02:10:00|5021|5015|5019.7|5013.7|5021.5|5015.5|5019.7|5013.7|8
1758852900000|2025-09-26 02:15:00|5019.2|5013.2|5020.7|5014.7|5020.8|5014.8|5019.2|5013.2|13
1758853200000|2025-09-26 02:20:00|5020.5|5014.5|5021|5015|5021|5015|5018.8|5012.8|4
1758853500000|2025-09-26 02:25:00|5021.3|5015.3|5020.7|5014.7|5021.5|5015.5|5020.5|5014.5|2
1758853800000|2025-09-26 02:30:00|5021.5|5015.5|5023.7|5017.7|5024|5018|5021|5015|14
1758854100000|2025-09-26 02:35:00|5024|5018|5024|5018|5025.7|5019.7|5022.5|5016.5|2
1758854400000|2025-09-26 02:40:00|5023.7|5017.7|5023.7|5017.7|5026|5020|5023.5|5017.5|14
1758854700000|2025-09-26 02:45:00|5023.5|5017.5|5022.7|5016.7|5023.7|5017.7|5022|5016|5
1758855000000|2025-09-26 02:50:00|5023|5017|5021.7|5015.7|5024.7|5018.7|5019.2|5013.2|15
1758855300000|2025-09-26 02:55:00|5022.7|5016.7|5025|5019|5025.7|5019.7|5021.2|5015.2|7
1758855600000|2025-09-26 03:00:00|5025.3|5019.3|5024.7|5018.7|5026.7|5020.7|5024|5018|10
1758855900000|2025-09-26 03:05:00|5025|5019|5023|5017|5025.7|5019.7|5022.7|5016.7|4
1758856200000|2025-09-26 03:10:00|5021.2|5015.2|5019.7|5013.7|5022|5016|5019.2|5013.2|4
1758856500000|2025-09-26 03:15:00|5020|5014|5017.7|5011.7|5020.7|5014.7|5017.7|5011.7|23
1758856800000|2025-09-26 03:20:00|5018.7|5012.7|5018.7|5012.7|5019.7|5013.7|5017.5|5011.5|50
1758857100000|2025-09-26 03:25:00|5019|5013|5024.7|5018.7|5025.7|5019.7|5019|5013|12
1758857400000|2025-09-26 03:30:00|5024.5|5018.5|5023.7|5017.7|5024.5|5018.5|5022.4|5016.4|3
1758857700000|2025-09-26 03:35:00|5024|5018|5022.9|5016.9|5024.7|5018.7|5022.7|5016.7|5
1758858000000|2025-09-26 03:40:00|5024.2|5018.2|5023.4|5017.4|5024.7|5018.7|5023.4|5017.4|10
1758858300000|2025-09-26 03:45:00|5022.9|5016.9|5023.4|5017.4|5023.4|5017.4|5022.7|5016.7|5
1758858600000|2025-09-26 03:50:00|5023.2|5017.2|5022.7|5016.7|5025.4|5019.4|5022.7|5016.7|31
1758858900000|2025-09-26 03:55:00|5022.5|5016.5|5021.7|5015.7|5022.5|5016.5|5021.7|5015.7|1
1758859200000|2025-09-26 04:00:00|5021.2|5015.2|5020.9|5014.9|5022.4|5016.4|5020.7|5014.7|6
1758859500000|2025-09-26 04:05:00|5021.2|5015.2|5019|5013|5021.2|5015.2|5018|5012|22
1758859800000|2025-09-26 04:10:00|5018.7|5012.7|5021.4|5015.4|5021.7|5015.7|5018.7|5012.7|11
1758860100000|2025-09-26 04:15:00|5020.7|5014.7|5021.4|5015.4|5021.7|5015.7|5020.7|5014.7|5
1758860400000|2025-09-26 04:20:00|5022.4|5016.4|5020.7|5014.7|5022.4|5016.4|5020.7|5014.7|3
1758860700000|2025-09-26 04:25:00|5020.4|5014.4|5020.7|5014.7|5020.7|5014.7|5019.7|5013.7|9
1758861000000|2025-09-26 04:30:00|5021.2|5015.2|5023.4|5017.4|5023.4|5017.4|5021|5015|9
1758861300000|2025-09-26 04:35:00|5023|5017|5024.4|5018.4|5024.4|5018.4|5022.7|5016.7|1
1758861600000|2025-09-26 04:40:00|5024.7|5018.7|5024.4|5018.4|5025|5019|5024.4|5018.4|2
1758861900000|2025-09-26 04:45:00|5024.2|5018.2|5022|5016|5024.4|5018.4|5021.4|5015.4|1
1758862200000|2025-09-26 04:50:00|5021.7|5015.7|5021.2|5015.2|5021.7|5015.7|5021.2|5015.2|0
1758862500000|2025-09-26 04:55:00|5020.7|5014.7|5021.5|5015.5|5021.7|5015.7|5020.7|5014.7|5
1758862800000|2025-09-26 05:00:00|5021.2|5015.2|5022.7|5016.7|5022.7|5016.7|5018.7|5012.7|8
1758863100000|2025-09-26 05:05:00|5023.2|5017.2|5022.7|5016.7|5023.4|5017.4|5022.4|5016.4|2
1758863400000|2025-09-26 05:10:00|5023.2|5017.2|5024.1|5018.1|5024.1|5018.1|5023.2|5017.2|3
1758863700000|2025-09-26 05:15:00|5024.7|5018.7|5025.4|5019.4|5026.7|5020.7|5024.7|5018.7|6
1758864000000|2025-09-26 05:20:00|5025.7|5019.7|5028.7|5022.7|5028.7|5022.7|5025.7|5019.7|8
1758864300000|2025-09-26 05:25:00|5029.2|5023.2|5029.7|5023.7|5030.1|5024.1|5029.1|5023.1|3
1758864600000|2025-09-26 05:30:00|5029.6|5023.6|5023.4|5017.4|5029.6|5023.6|5022.4|5016.4|7
1758864900000|2025-09-26 05:35:00|5024.7|5018.7|5026.1|5020.1|5026.1|5020.1|5023.1|5017.1|11
1758865200000|2025-09-26 05:40:00|5026.2|5020.2|5021.1|5015.1|5026.2|5020.2|5021.1|5015.1|17
1758865500000|2025-09-26 05:45:00|5021.7|5015.7|5023.1|5017.1|5024.2|5018.2|5020.1|5014.1|7
1758865800000|2025-09-26 05:50:00|5022.7|5016.7|5019.1|5013.1|5023.1|5017.1|5018.7|5012.7|5
1758866100000|2025-09-26 05:55:00|5019.4|5013.4|5021.9|5015.9|5021.9|5015.9|5019.4|5013.4|4
1758866400000|2025-09-26 06:00:00|5023.1|5017.1|5025.4|5019.4|5026.4|5020.4|5022.6|5016.6|27
1758866700000|2025-09-26 06:05:00|5024.9|5018.9|5025.2|5019.2|5026.4|5020.4|5024.9|5018.9|16
1758867000000|2025-09-26 06:10:00|5025.4|5019.4|5031.7|5025.7|5031.7|5025.7|5024.9|5018.9|88
1758867300000|2025-09-26 06:15:00|5031.4|5025.4|5031.7|5025.7|5031.7|5025.7|5030.6|5024.6|13
1758867600000|2025-09-26 06:20:00|5031.9|5025.9|5031.1|5025.1|5033.7|5027.7|5030.6|5024.6|11
1758867900000|2025-09-26 06:25:00|5030.7|5024.7|5027.7|5021.7|5030.7|5024.7|5026.4|5020.4|62
1758868200000|2025-09-26 06:30:00|5027.6|5021.6|5030.7|5024.7|5032.7|5026.7|5026.4|5020.4|119
1758868500000|2025-09-26 06:35:00|5030.1|5024.1|5030.7|5024.7|5032.1|5026.1|5029.7|5023.7|6
1758868800000|2025-09-26 06:40:00|5030.2|5024.2|5023.8|5017.8|5030.2|5024.2|5023.8|5017.8|83
1758869100000|2025-09-26 06:45:00|5023.4|5017.4|5017.8|5011.8|5025.1|5019.1|5017.8|5011.8|79
1758869400000|2025-09-26 06:50:00|5019.1|5013.1|5014.8|5008.8|5019.1|5013.1|5013.6|5007.6|228
1758869700000|2025-09-26 06:55:00|5014.9|5008.9|5011.4|5005.4|5015.8|5009.8|5007.8|5001.8|171
1758870000000|2025-09-26 07:00:00|5011.8|5005.8|5015.3|5009.3|5016.9|5010.9|5011.8|5005.8|32
1758870300000|2025-09-26 07:05:00|5015.4|5009.4|5014.8|5008.8|5017.8|5011.8|5014.8|5008.8|6
1758870600000|2025-09-26 07:10:00|5014.9|5008.9|5016.3|5010.3|5017.8|5011.8|5014.9|5008.9|18
1758870900000|2025-09-26 07:15:00|5015.8|5009.8|5011.8|5005.8|5015.8|5009.8|5009.4|5003.4|49
1758871200000|2025-09-26 07:20:00|5011.3|5005.3|5009.8|5003.8|5012.4|5006.4|5008.8|5002.8|41
1758871500000|2025-09-26 07:25:00|5010.8|5004.8|5011.8|5005.8|5012.4|5006.4|5009.6|5003.6|21
1758871800000|2025-09-26 07:30:00|5012.8|5006.8|5016.1|5010.1|5021.1|5015.1|5012.6|5006.6|295
1758872100000|2025-09-26 07:35:00|5015.8|5009.8|5017.4|5011.4|5018.1|5012.1|5014.4|5008.4|30
1758872400000|2025-09-26 07:40:00|5017.3|5011.3|5016.8|5010.8|5018.1|5012.1|5015.8|5009.8|19
1758872700000|2025-09-26 07:45:00|5017.8|5011.8|5015.8|5009.8|5018.1|5012.1|5015.8|5009.8|28
1758873000000|2025-09-26 07:50:00|5015.6|5009.6|5014.8|5008.8|5018.1|5012.1|5013.8|5007.8|52
1758873300000|2025-09-26 07:55:00|5015.1|5009.1|5014.8|5008.8|5015.8|5009.8|5012.8|5006.8|15
1758873600000|2025-09-26 08:00:00|5014.4|5008.4|5011.4|5005.4|5014.4|5008.4|5009.1|5003.1|39
1758873900000|2025-09-26 08:05:00|5011.8|5005.8|5018.8|5012.8|5019.4|5013.4|5011.4|5005.4|30
1758874200000|2025-09-26 08:10:00|5018.9|5012.9|5017.8|5011.8|5019.8|5013.8|5017.1|5011.1|21
1758874500000|2025-09-26 08:15:00|5017.9|5011.9|5024.1|5018.1|5024.3|5018.3|5017.9|5011.9|34
1758874800000|2025-09-26 08:20:00|5024.4|5018.4|5025.8|5019.8|5026.5|5020.5|5022.8|5016.8|58
1758875100000|2025-09-26 08:25:00|5026.8|5020.8|5027.8|5021.8|5028|5022|5024.3|5018.3|50
1758875400000|2025-09-26 08:30:00|5027.6|5021.6|5029.8|5023.8|5030.1|5024.1|5026.5|5020.5|56
1758875700000|2025-09-26 08:35:00|5030.1|5024.1|5027.3|5021.3|5030.8|5024.8|5023.6|5017.6|143
1758876000000|2025-09-26 08:40:00|5027|5021|5030.8|5024.8|5030.8|5024.8|5026.8|5020.8|27
1758876300000|2025-09-26 08:45:00|5031|5025|5032.1|5026.1|5032.8|5026.8|5030.8|5024.8|50
1758876600000|2025-09-26 08:50:00|5032.6|5026.6|5037.3|5031.3|5037.8|5031.8|5031.8|5025.8|185
1758876900000|2025-09-26 08:55:00|5037.6|5031.6|5036.8|5030.8|5037.8|5031.8|5036.3|5030.3|57
1758877200000|2025-09-26 09:00:00|5036.6|5030.6|5034.8|5028.8|5037.5|5031.5|5032.8|5026.8|186
1758877500000|2025-09-26 09:05:00|5035.1|5029.1|5032.8|5026.8|5036.1|5030.1|5032.1|5026.1|63
1758877800000|2025-09-26 09:10:00|5032.5|5026.5|5030.5|5024.5|5033.8|5027.8|5030.1|5024.1|41
1758878100000|2025-09-26 09:15:00|5030.8|5024.8|5037.8|5031.8|5038.6|5032.6|5030.5|5024.5|75
1758878400000|2025-09-26 09:20:00|5037.6|5031.6|5036.1|5030.1|5037.8|5031.8|5033.8|5027.8|24
1758878700000|2025-09-26 09:25:00|5035.8|5029.8|5032.6|5026.6|5035.8|5029.8|5031.1|5025.1|19
1758879000000|2025-09-26 09:30:00|5031.8|5025.8|5030.8|5024.8|5033.6|5027.6|5030.5|5024.5|9
1758879300000|2025-09-26 09:35:00|5030.6|5024.6|5031.6|5025.6|5031.6|5025.6|5029.1|5023.1|221
1758879600000|2025-09-26 09:40:00|5032|5026|5034.8|5028.8|5036|5030|5031.8|5025.8|32
1758879900000|2025-09-26 09:45:00|5034.6|5028.6|5031.3|5025.3|5035|5029|5031.3|5025.3|42
1758880200000|2025-09-26 09:50:00|5031.1|5025.1|5031|5025|5032.6|5026.6|5029.1|5023.1|58
1758880500000|2025-09-26 09:55:00|5031.8|5025.8|5029.6|5023.6|5031.8|5025.8|5028|5022|80
1758880800000|2025-09-26 10:00:00|5029.3|5023.3|5028|5022|5031|5025|5028|5022|13
1758881100000|2025-09-26 10:05:00|5027.3|5021.3|5026|5020|5027.3|5021.3|5025.3|5019.3|18
1758881400000|2025-09-26 10:10:00|5025.3|5019.3|5026.5|5020.5|5026.8|5020.8|5025.3|5019.3|11
1758881700000|2025-09-26 10:15:00|5026.8|5020.8|5024.6|5018.6|5026.8|5020.8|5024.6|5018.6|13
1758882000000|2025-09-26 10:20:00|5024.8|5018.8|5030.3|5024.3|5030.8|5024.8|5024.8|5018.8|140
1758882300000|2025-09-26 10:25:00|5030.1|5024.1|5028.8|5022.8|5030.3|5024.3|5027.8|5021.8|10
1758882600000|2025-09-26 10:30:00|5028.6|5022.6|5026.5|5020.5|5028.8|5022.8|5025.5|5019.5|17
1758882900000|2025-09-26 10:35:00|5026|5020|5023.8|5017.8|5026|5020|5023.3|5017.3|63
1758883200000|2025-09-26 10:40:00|5023.6|5017.6|5023.8|5017.8|5024.8|5018.8|5022|5016|31
1758883500000|2025-09-26 10:45:00|5024.5|5018.5|5026.3|5020.3|5026.5|5020.5|5024.5|5018.5|37
1758883800000|2025-09-26 10:50:00|5026.5|5020.5|5026.8|5020.8|5027.8|5021.8|5025.8|5019.8|28
1758884100000|2025-09-26 10:55:00|5027.2|5021.2|5028.8|5022.8|5028.8|5022.8|5025.7|5019.7|21
1758884400000|2025-09-26 11:00:00|5029.7|5023.7|5032.8|5026.8|5032.8|5026.8|5029.3|5023.3|30
1758884700000|2025-09-26 11:05:00|5032.7|5026.7|5035.8|5029.8|5036|5030|5032.7|5026.7|34
1758885000000|2025-09-26 11:10:00|5035|5029|5033.7|5027.7|5035.8|5029.8|5033.7|5027.7|47
1758885300000|2025-09-26 11:15:00|5033.2|5027.2|5034.8|5028.8|5034.8|5028.8|5032.3|5026.3|25
1758885600000|2025-09-26 11:20:00|5035.7|5029.7|5035.7|5029.7|5035.7|5029.7|5033.7|5027.7|24
1758885900000|2025-09-26 11:25:00|5035|5029|5033.7|5027.7|5036|5030|5033.7|5027.7|130
1758886200000|2025-09-26 11:30:00|5034.7|5028.7|5030.2|5024.2|5035.5|5029.5|5029.8|5023.8|96
1758886500000|2025-09-26 11:35:00|5029.8|5023.8|5031.5|5025.5|5031.7|5025.7|5028.8|5022.8|164
1758886800000|2025-09-26 11:40:00|5031.7|5025.7|5030|5024|5032.5|5026.5|5029.5|5023.5|131
1758887100000|2025-09-26 11:45:00|5030.2|5024.2|5035.5|5029.5|5035.5|5029.5|5030.2|5024.2|147
1758887400000|2025-09-26 11:50:00|5035.7|5029.7|5033.5|5027.5|5035.7|5029.7|5032|5026|340
1758887700000|2025-09-26 11:55:00|5033.2|5027.2|5029.5|5023.5|5033.2|5027.2|5029.5|5023.5|57
1758888000000|2025-09-26 12:00:00|5029.7|5023.7|5030.2|5024.2|5034.2|5028.2|5028.7|5022.7|97
1758888300000|2025-09-26 12:05:00|5030.5|5024.5|5029.7|5023.7|5031.3|5025.3|5029.5|5023.5|41
1758888600000|2025-09-26 12:10:00|5029.8|5023.8|5028.5|5022.5|5030.5|5024.5|5028.3|5022.3|40
1758888900000|2025-09-26 12:15:00|5028.3|5022.3|5026.2|5020.2|5028.5|5022.5|5024|5018|171
1758889200000|2025-09-26 12:20:00|5026|5020|5023.7|5017.7|5026.7|5020.7|5022.5|5016.5|41
1758889500000|2025-09-26 12:25:00|5023.5|5017.5|5029.2|5023.2|5029.2|5023.2|5023.5|5017.5|36
1758889800000|2025-09-26 12:30:00|5029.5|5023.5|5033.7|5027.7|5034.2|5028.2|5029.2|5023.2|34
1758890100000|2025-09-26 12:35:00|5033.2|5027.2|5033.5|5027.5|5034.5|5028.5|5032.2|5026.2|16
1758890400000|2025-09-26 12:40:00|5034|5028|5034|5028|5035.7|5029.7|5032.7|5026.7|124
1758893400000|2025-09-26 13:30:00|5023.8|5017.8|5006.5|5000.5|5028.5|5022.5|5006.5|5000.5|1915
1758893700000|2025-09-26 13:35:00|5006.7|5000.7|5016.5|5010.5|5022.4|5016.4|5006|5000|1414
1758894000000|2025-09-26 13:40:00|5015.5|5009.5|5030.5|5024.5|5032.5|5026.5|5014.5|5008.5|611
1758894300000|2025-09-26 13:45:00|5031.4|5025.4|5048.5|5042.5|5050|5044|5030.4|5024.4|1741
1758894600000|2025-09-26 13:50:00|5049.4|5043.4|5034.5|5028.5|5053.9|5047.9|5033.5|5027.5|1388
1758894900000|2025-09-26 13:55:00|5035.7|5029.7|5043.2|5037.2|5043.2|5037.2|5033.5|5027.5|704
1758895200000|2025-09-26 14:00:00|5043.5|5037.5|5053.4|5047.4|5053.5|5047.5|5043.5|5037.5|628
1758895500000|2025-09-26 14:05:00|5053.5|5047.5|5066.4|5060.4|5067.4|5061.4|5052.2|5046.2|1634
1758895800000|2025-09-26 14:10:00|5067.4|5061.4|5067.5|5061.5|5073.5|5067.5|5065.9|5059.9|853
1758896100000|2025-09-26 14:15:00|5066.5|5060.5|5063.4|5057.4|5075.4|5069.4|5061.5|5055.5|921
1758896400000|2025-09-26 14:20:00|5062.7|5056.7|5052.7|5046.7|5062.9|5056.9|5047.5|5041.5|1137
1758896700000|2025-09-26 14:25:00|5053|5047|5040.5|5034.5|5055.4|5049.4|5035.2|5029.2|1296
1758897000000|2025-09-26 14:30:00|5041.2|5035.2|5057.9|5051.9|5060.4|5054.4|5037.5|5031.5|955
1758897300000|2025-09-26 14:35:00|5057.5|5051.5|5061.5|5055.5|5063.5|5057.5|5054.2|5048.2|496
1758897600000|2025-09-26 14:40:00|5060.9|5054.9|5062.4|5056.4|5067.4|5061.4|5057.4|5051.4|543
1758897900000|2025-09-26 14:45:00|5063|5057|5066.5|5060.5|5067.4|5061.4|5061.4|5055.4|494
1758898200000|2025-09-26 14:50:00|5065.5|5059.5|5061.7|5055.7|5070.5|5064.5|5061.4|5055.4|413
1758898500000|2025-09-26 14:55:00|5061.5|5055.5|5066.5|5060.5|5069.4|5063.4|5061.5|5055.5|1703
1758898800000|2025-09-26 15:00:00|5066.4|5060.4|5068.5|5062.5|5070|5064|5062.5|5056.5|343
1758899100000|2025-09-26 15:05:00|5068.4|5062.4|5076.4|5070.4|5077.4|5071.4|5064.6|5058.6|958
1758899400000|2025-09-26 15:10:00|5075.7|5069.7|5066.4|5060.4|5077.6|5071.6|5066.4|5060.4|740
1758899700000|2025-09-26 15:15:00|5066.6|5060.6|5064.4|5058.4|5069.6|5063.6|5063.7|5057.7|344
1758900000000|2025-09-26 15:20:00|5064.6|5058.6|5066.4|5060.4|5070.7|5064.7|5061.6|5055.6|287
1758900300000|2025-09-26 15:25:00|5065.7|5059.7|5069.4|5063.4|5070.6|5064.6|5065.6|5059.6|381
1758900600000|2025-09-26 15:30:00|5069.6|5063.6|5063.9|5057.9|5069.6|5063.6|5063.7|5057.7|301
1758900900000|2025-09-26 15:35:00|5064.1|5058.1|5061.2|5055.2|5067.6|5061.6|5059.7|5053.7|396
1758901200000|2025-09-26 15:40:00|5060.9|5054.9|5060.6|5054.6|5061.4|5055.4|5056.1|5050.1|274
1758901500000|2025-09-26 15:45:00|5060.7|5054.7|5050.6|5044.6|5060.7|5054.7|5050.2|5044.2|518
1758901800000|2025-09-26 15:50:00|5051.2|5045.2|5047.6|5041.6|5052.6|5046.6|5046.4|5040.4|1103
1758902100000|2025-09-26 15:55:00|5047.7|5041.7|5053.6|5047.6|5053.6|5047.6|5047.6|5041.6|318
1758902400000|2025-09-26 16:00:00|5054.1|5048.1|5052.6|5046.6|5054.6|5048.6|5051.2|5045.2|265
1758902700000|2025-09-26 16:05:00|5052.4|5046.4|5056.7|5050.7|5056.7|5050.7|5051.6|5045.6|357
1758903000000|2025-09-26 16:10:00|5056.6|5050.6|5057.6|5051.6|5058.2|5052.2|5055.4|5049.4|620
1758903300000|2025-09-26 16:15:00|5057.2|5051.2|5053.1|5047.1|5057.6|5051.6|5050.6|5044.6|211
1758903600000|2025-09-26 16:20:00|5053.2|5047.2|5052.9|5046.9|5054.6|5048.6|5051.1|5045.1|152
1758903900000|2025-09-26 16:25:00|5053.1|5047.1|5047.6|5041.6|5054.7|5048.7|5046.6|5040.6|341
1758904200000|2025-09-26 16:30:00|5047.9|5041.9|5050.6|5044.6|5050.6|5044.6|5046.4|5040.4|437
1758904500000|2025-09-26 16:35:00|5050.7|5044.7|5052.6|5046.6|5053.6|5047.6|5049.1|5043.1|207
1758904800000|2025-09-26 16:40:00|5052.8|5046.8|5054.6|5048.6|5056.9|5050.9|5052.4|5046.4|366
1758905100000|2025-09-26 16:45:00|5054.4|5048.4|5053.3|5047.3|5055.4|5049.4|5050.9|5044.9|352
1758905400000|2025-09-26 16:50:00|5052.8|5046.8|5051.8|5045.8|5052.8|5046.8|5050.3|5044.3|570
1758905700000|2025-09-26 16:55:00|5052.1|5046.1|5054.6|5048.6|5054.8|5048.8|5051.6|5045.6|213
1758906000000|2025-09-26 17:00:00|5054.8|5048.8|5047.6|5041.6|5054.8|5048.8|5046.4|5040.4|712
1758906300000|2025-09-26 17:05:00|5046.8|5040.8|5030.6|5024.6|5047.6|5041.6|5030.6|5024.6|889
1758906600000|2025-09-26 17:10:00|5030.8|5024.8|5028.6|5022.6|5030.8|5024.8|5021.6|5015.6|1371
1758906900000|2025-09-26 17:15:00|5028.9|5022.9|5035.8|5029.8|5035.8|5029.8|5028.6|5022.6|851
1758907200000|2025-09-26 17:20:00|5035.6|5029.6|5039.6|5033.6|5044.6|5038.6|5031.8|5025.8|1018
1758907500000|2025-09-26 17:25:00|5040.4|5034.4|5045.3|5039.3|5045.8|5039.8|5038.6|5032.6|713
1758907800000|2025-09-26 17:30:00|5045.6|5039.6|5049.3|5043.3|5049.6|5043.6|5043.8|5037.8|335
1758908100000|2025-09-26 17:35:00|5049.6|5043.6|5050.8|5044.8|5050.8|5044.8|5048.6|5042.6|352
1758908400000|2025-09-26 17:40:00|5050.6|5044.6|5052.6|5046.6|5052.8|5046.8|5048.4|5042.4|295
1758908700000|2025-09-26 17:45:00|5052.1|5046.1|5053.4|5047.4|5053.4|5047.4|5049.4|5043.4|902
1758909000000|2025-09-26 17:50:00|5053.6|5047.6|5045.4|5039.4|5053.6|5047.6|5043.1|5037.1|2067
1758909300000|2025-09-26 17:55:00|5045.1|5039.1|5045.4|5039.4|5047.6|5041.6|5044.4|5038.4|837
1758909600000|2025-09-26 18:00:00|5044.9|5038.9|5046.6|5040.6|5050.6|5044.6|5042.6|5036.6|857
1758909900000|2025-09-26 18:05:00|5047.1|5041.1|5039.8|5033.8|5048.1|5042.1|5037.6|5031.6|2644
1758910200000|2025-09-26 18:10:00|5039.6|5033.6|5032.4|5026.4|5039.8|5033.8|5031.4|5025.4|3891
1758910500000|2025-09-26 18:15:00|5032.6|5026.6|5029.9|5023.9|5035.4|5029.4|5029.6|5023.6|2307
1759104000000|2025-09-29 00:00:00|5024.2|5018.2|5018.4|5012.4|5025.9|5019.9|5014.4|5008.4|367
1759104300000|2025-09-29 00:05:00|5018.7|5012.7|5023.9|5017.9|5025.2|5019.2|5016.2|5010.2|92
1759104600000|2025-09-29 00:10:00|5023.4|5017.4|5022.9|5016.9|5025.7|5019.7|5022.2|5016.2|117
1759104900000|2025-09-29 00:15:00|5022.4|5016.4|5021.4|5015.4|5023.6|5017.6|5021.2|5015.2|55
1759105200000|2025-09-29 00:20:00|5021.9|5015.9|5022.7|5016.7|5023.2|5017.2|5021.4|5015.4|2
1759105500000|2025-09-29 00:25:00|5022.4|5016.4|5021.1|5015.1|5022.7|5016.7|5019.9|5013.9|12
1759105800000|2025-09-29 00:30:00|5020.6|5014.6|5020.9|5014.9|5021.9|5015.9|5019.4|5013.4|8
1759106100000|2025-09-29 00:35:00|5021.2|5015.2|5022.9|5016.9|5023.6|5017.6|5021.2|5015.2|20
1759106400000|2025-09-29 00:40:00|5021.9|5015.9|5022.6|5016.6|5022.9|5016.9|5020.9|5014.9|11
1759106700000|2025-09-29 00:45:00|5023.5|5017.5|5021.2|5015.2|5023.9|5017.9|5020.9|5014.9|12
1759107000000|2025-09-29 00:50:00|5021.6|5015.6|5018.7|5012.7|5021.9|5015.9|5017.9|5011.9|11
1759107300000|2025-09-29 00:55:00|5018.9|5012.9|5016.9|5010.9|5018.9|5012.9|5015.4|5009.4|63
1759107600000|2025-09-29 01:00:00|5017.2|5011.2|5011.2|5005.2|5019.9|5013.9|5010.9|5004.9|166
1759107900000|2025-09-29 01:05:00|5010.9|5004.9|5010.9|5004.9|5013.2|5007.2|5010.2|5004.2|27
1759108200000|2025-09-29 01:10:00|5011.2|5005.2|5014.2|5008.2|5014.9|5008.9|5011.2|5005.2|17
1759108500000|2025-09-29 01:15:00|5013.9|5007.9|5015.9|5009.9|5015.9|5009.9|5013.9|5007.9|2
1759108800000|2025-09-29 01:20:00|5016.2|5010.2|5015.2|5009.2|5016.2|5010.2|5014.6|5008.6|9
1759109100000|2025-09-29 01:25:00|5014.9|5008.9|5013.7|5007.7|5015.7|5009.7|5012.9|5006.9|14
1759109400000|2025-09-29 01:30:00|5013.2|5007.2|5010.7|5004.7|5013.7|5007.7|5010.7|5004.7|18
1759109700000|2025-09-29 01:35:00|5011.1|5005.1|5012.7|5006.7|5012.9|5006.9|5011.1|5005.1|6
1759110000000|2025-09-29 01:40:00|5012.2|5006.2|5011.9|5005.9|5013.9|5007.9|5011.9|5005.9|21
1759110300000|2025-09-29 01:45:00|5011.7|5005.7|5012.7|5006.7|5012.9|5006.9|5011.2|5005.2|1
1759110600000|2025-09-29 01:50:00|5012.6|5006.6|5006.7|5000.7|5012.6|5006.6|5005.9|4999.9|30
1759110900000|2025-09-29 01:55:00|5006.4|5000.4|5009.7|5003.7|5009.7|5003.7|5005.9|4999.9|13
1759111200000|2025-09-29 02:00:00|5009.9|5003.9|5006.1|5000.1|5009.9|5003.9|5004.9|4998.9|53
1759111500000|2025-09-29 02:05:00|5006.4|5000.4|5014.9|5008.9|5014.9|5008.9|5006.4|5000.4|556
1759111800000|2025-09-29 02:10:00|5014.6|5008.6|5016.8|5010.8|5016.8|5010.8|5014.6|5008.6|39
1759112100000|2025-09-29 02:15:00|5016.6|5010.6|5016.6|5010.6|5016.6|5010.6|5015.4|5009.4|21
1759112400000|2025-09-29 02:20:00|5017.7|5011.7|5020.9|5014.9|5021.6|5015.6|5017.7|5011.7|30
1759112700000|2025-09-29 02:25:00|5021.1|5015.1|5016.9|5010.9|5021.1|5015.1|5016.9|5010.9|20
1759113000000|2025-09-29 02:30:00|5017.2|5011.2|5012.2|5006.2|5017.6|5011.6|5011.9|5005.9|30
1759113300000|2025-09-29 02:35:00|5012.4|5006.4|5019.4|5013.4|5019.4|5013.4|5012.4|5006.4|39
1759113600000|2025-09-29 02:40:00|5019.6|5013.6|5023.4|5017.4|5023.6|5017.6|5019.6|5013.6|23
1759113900000|2025-09-29 02:45:00|5023.6|5017.6|5018.6|5012.6|5023.9|5017.9|5017.9|5011.9|30
1759114200000|2025-09-29 02:50:00|5018.3|5012.3|5016.6|5010.6|5018.9|5012.9|5015.1|5009.1|26
1759114500000|2025-09-29 02:55:00|5018.1|5012.1|5018.6|5012.6|5019.6|5013.6|5016.6|5010.6|44
1759114800000|2025-09-29 03:00:00|5018.9|5012.9|5022.9|5016.9|5023.4|5017.4|5018.6|5012.6|21
1759115100000|2025-09-29 03:05:00|5023.2|5017.2|5022.9|5016.9|5025.5|5019.5|5022.6|5016.6|53
1759115400000|2025-09-29 03:10:00|5022.6|5016.6|5018.9|5012.9|5023.6|5017.6|5018.9|5012.9|7
1759115700000|2025-09-29 03:15:00|5019.1|5013.1|5019.6|5013.6|5020.9|5014.9|5019.1|5013.1|5
1759116000000|2025-09-29 03:20:00|5019.9|5013.9|5020.6|5014.6|5021.3|5015.3|5019.3|5013.3|0
1759116300000|2025-09-29 03:25:00|5020.9|5014.9|5021.6|5015.6|5021.6|5015.6|5019.6|5013.6|3
1759116600000|2025-09-29 03:30:00|5021.3|5015.3|5022.6|5016.6|5023.6|5017.6|5020.9|5014.9|23
1759116900000|2025-09-29 03:35:00|5023.6|5017.6|5023.6|5017.6|5023.8|5017.8|5022.9|5016.9|2
1759117200000|2025-09-29 03:40:00|5023.3|5017.3|5020.6|5014.6|5023.6|5017.6|5020.6|5014.6|5
1759117500000|2025-09-29 03:45:00|5021|5015|5023.6|5017.6|5023.6|5017.6|5020.6|5014.6|29
1759117800000|2025-09-29 03:50:00|5023.9|5017.9|5021.9|5015.9|5023.9|5017.9|5021.6|5015.6|7
1759118100000|2025-09-29 03:55:00|5021.6|5015.6|5023.9|5017.9|5023.9|5017.9|5021.6|5015.6|3
1759118400000|2025-09-29 04:00:00|5023.6|5017.6|5023.6|5017.6|5023.9|5017.9|5022.9|5016.9|2
1759118700000|2025-09-29 04:05:00|5023.4|5017.4|5024.6|5018.6|5024.6|5018.6|5023.4|5017.4|31
1759119000000|2025-09-29 04:10:00|5025.4|5019.4|5026.6|5020.6|5026.6|5020.6|5025.4|5019.4|35
1759119300000|2025-09-29 04:15:00|5025.9|5019.9|5027.3|5021.3|5027.6|5021.6|5025.6|5019.6|5
1759119600000|2025-09-29 04:20:00|5027.6|5021.6|5026.9|5020.9|5028.3|5022.3|5026.6|5020.6|10
1759119900000|2025-09-29 04:25:00|5026.6|5020.6|5026.3|5020.3|5028.3|5022.3|5025.6|5019.6|8
1759120200000|2025-09-29 04:30:00|5026.6|5020.6|5026.6|5020.6|5026.9|5020.9|5025.6|5019.6|5
1759120500000|2025-09-29 04:35:00|5025.9|5019.9|5026.1|5020.1|5026.6|5020.6|5024.6|5018.6|13
1759120800000|2025-09-29 04:40:00|5026.5|5020.5|5024.9|5018.9|5027.3|5021.3|5024.9|5018.9|9
1759121100000|2025-09-29 04:45:00|5025.6|5019.6|5026.6|5020.6|5028.4|5022.4|5025.6|5019.6|12
1759121400000|2025-09-29 04:50:00|5026.9|5020.9|5025.6|5019.6|5027.6|5021.6|5025.6|5019.6|12
1759121700000|2025-09-29 04:55:00|5026.1|5020.1|5024.9|5018.9|5026.4|5020.4|5024.9|5018.9|19
1759122000000|2025-09-29 05:00:00|5024.6|5018.6|5026.9|5020.9|5026.9|5020.9|5024.4|5018.4|9
1759122300000|2025-09-29 05:05:00|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5025.4|5019.4|9
1759122600000|2025-09-29 05:10:00|5025.9|5019.9|5025.6|5019.6|5026.1|5020.1|5024.6|5018.6|15
1759122900000|2025-09-29 05:15:00|5025.9|5019.9|5026.9|5020.9|5026.9|5020.9|5025.9|5019.9|6
1759123200000|2025-09-29 05:20:00|5026.6|5020.6|5026.4|5020.4|5026.9|5020.9|5025.6|5019.6|11
1759123500000|2025-09-29 05:25:00|5026.6|5020.6|5026.6|5020.6|5026.9|5020.9|5025.9|5019.9|7
1759123800000|2025-09-29 05:30:00|5027.6|5021.6|5027.9|5021.9|5029.3|5023.3|5027.6|5021.6|22
1759124100000|2025-09-29 05:35:00|5028.2|5022.2|5028.6|5022.6|5029.6|5023.6|5028.1|5022.1|8
1759124400000|2025-09-29 05:40:00|5028.2|5022.2|5025.3|5019.3|5028.6|5022.6|5024.8|5018.8|21
1759124700000|2025-09-29 05:45:00|5025.6|5019.6|5026.1|5020.1|5026.3|5020.3|5023.6|5017.6|49
1759125000000|2025-09-29 05:50:00|5026.3|5020.3|5026.6|5020.6|5026.8|5020.8|5025.6|5019.6|14
1759125300000|2025-09-29 05:55:00|5026.8|5020.8|5027.9|5021.9|5028.3|5022.3|5026.3|5020.3|8
1759125600000|2025-09-29 06:00:00|5027.3|5021.3|5023.6|5017.6|5027.6|5021.6|5023.6|5017.6|24
1759125900000|2025-09-29 06:05:00|5024.6|5018.6|5023.9|5017.9|5024.6|5018.6|5023.6|5017.6|20
1759126200000|2025-09-29 06:10:00|5024.1|5018.1|5023.6|5017.6|5024.3|5018.3|5020.6|5014.6|13
1759126500000|2025-09-29 06:15:00|5023.3|5017.3|5020.9|5014.9|5023.3|5017.3|5020.9|5014.9|2
1759126800000|2025-09-29 06:20:00|5021.6|5015.6|5023.9|5017.9|5023.9|5017.9|5021.6|5015.6|5
1759127100000|2025-09-29 06:25:00|5023.6|5017.6|5022.6|5016.6|5024.8|5018.8|5020.6|5014.6|22
1759127400000|2025-09-29 06:30:00|5022.4|5016.4|5023.6|5017.6|5024.6|5018.6|5022.4|5016.4|40
1759127700000|2025-09-29 06:35:00|5022.6|5016.6|5024.3|5018.3|5024.6|5018.6|5020.6|5014.6|62
1759128000000|2025-09-29 06:40:00|5024.6|5018.6|5025.3|5019.3|5026.6|5020.6|5023.1|5017.1|43
1759128300000|2025-09-29 06:45:00|5025.6|5019.6|5024.6|5018.6|5027.6|5021.6|5023.3|5017.3|33
1759128600000|2025-09-29 06:50:00|5024.8|5018.8|5029.6|5023.6|5029.6|5023.6|5024.6|5018.6|52
1759128900000|2025-09-29 06:55:00|5029.3|5023.3|5026.6|5020.6|5029.8|5023.8|5025.6|5019.6|23
1759129200000|2025-09-29 07:00:00|5026.3|5020.3|5019.6|5013.6|5026.3|5020.3|5015.3|5009.3|41
1759129500000|2025-09-29 07:05:00|5018.6|5012.6|5019|5013|5022|5016|5018|5012|19
1759129800000|2025-09-29 07:10:00|5018.6|5012.6|5019.7|5013.7|5020.7|5014.7|5018.6|5012.6|5
1759130100000|2025-09-29 07:15:00|5018.7|5012.7|5017.7|5011.7|5020.3|5014.3|5017.7|5011.7|7
1759130400000|2025-09-29 07:20:00|5017.5|5011.5|5016.3|5010.3|5017.7|5011.7|5014.3|5008.3|116
1759130700000|2025-09-29 07:25:00|5016.7|5010.7|5015.7|5009.7|5017|5011|5014.2|5008.2|8
1759131000000|2025-09-29 07:30:00|5016.3|5010.3|5015.8|5009.8|5016.8|5010.8|5014.8|5008.8|25
1759131300000|2025-09-29 07:35:00|5015.7|5009.7|5015.7|5009.7|5016.7|5010.7|5013.3|5007.3|67
1759131600000|2025-09-29 07:40:00|5016|5010|5018.3|5012.3|5018.7|5012.7|5016|5010|13
1759131900000|2025-09-29 07:45:00|5018.2|5012.2|5017.7|5011.7|5020.3|5014.3|5017.3|5011.3|14
1759132200000|2025-09-29 07:50:00|5018|5012|5018.7|5012.7|5018.9|5012.9|5016.7|5010.7|35
1759132500000|2025-09-29 07:55:00|5020|5014|5018.4|5012.4|5020.7|5014.7|5018.4|5012.4|22
1759132800000|2025-09-29 08:00:00|5018|5012|5014.7|5008.7|5018|5012|5014.7|5008.7|18
1759133100000|2025-09-29 08:05:00|5014.9|5008.9|5011.4|5005.4|5015.5|5009.5|5011.4|5005.4|25
1759133400000|2025-09-29 08:10:00|5011.7|5005.7|5009.7|5003.7|5012|5006|5008.7|5002.7|64
1759133700000|2025-09-29 08:15:00|5008.7|5002.7|5007.7|5001.7|5009.7|5003.7|5007.7|5001.7|43
1759134000000|2025-09-29 08:20:00|5007.2|5001.2|5005|4999|5008|5002|5004.7|4998.7|62
1759134300000|2025-09-29 08:25:00|5005.7|4999.7|5008.4|5002.4|5008.4|5002.4|5005.7|4999.7|105
1759134600000|2025-09-29 08:30:00|5007.9|5001.9|5010.7|5004.7|5010.7|5004.7|5007.7|5001.7|45
1759134900000|2025-09-29 08:35:00|5011.1|5005.1|5011.7|5005.7|5013.4|5007.4|5009.7|5003.7|28
1759135200000|2025-09-29 08:40:00|5012|5006|5013.7|5007.7|5015|5009|5011.7|5005.7|32
1759135500000|2025-09-29 08:45:00|5014.3|5008.3|5017|5011|5018.7|5012.7|5013.9|5007.9|92
1759135800000|2025-09-29 08:50:00|5016.5|5010.5|5015.7|5009.7|5017.7|5011.7|5014.7|5008.7|29
1759136100000|2025-09-29 08:55:00|5015.4|5009.4|5021.4|5015.4|5021.7|5015.7|5014.7|5008.7|63
1759136400000|2025-09-29 09:00:00|5021.2|5015.2|5021.7|5015.7|5021.7|5015.7|5020|5014|37
1759136700000|2025-09-29 09:05:00|5021.9|5015.9|5015.7|5009.7|5024.7|5018.7|5015.7|5009.7|43
1759137000000|2025-09-29 09:10:00|5015.4|5009.4|5014.5|5008.5|5015.7|5009.7|5013.7|5007.7|44
1759137300000|2025-09-29 09:15:00|5014.7|5008.7|5013.7|5007.7|5015|5009|5011.7|5005.7|26
1759137600000|2025-09-29 09:20:00|5012.7|5006.7|5013.7|5007.7|5014|5008|5011.7|5005.7|7
1759137900000|2025-09-29 09:25:00|5014|5008|5011.2|5005.2|5015|5009|5010.7|5004.7|35
1759138200000|2025-09-29 09:30:00|5011.4|5005.4|5008.7|5002.7|5012.7|5006.7|5007.7|5001.7|14
1759138500000|2025-09-29 09:35:00|5008.4|5002.4|5007.7|5001.7|5008.9|5002.9|5006.7|5000.7|70
1759138800000|2025-09-29 09:40:00|5007.9|5001.9|5005.9|4999.9|5009.1|5003.1|5004.9|4998.9|96
1759139100000|2025-09-29 09:45:00|5004.9|4998.9|4993.7|4987.7|5004.9|4998.9|4993.7|4987.7|272
1759139400000|2025-09-29 09:50:00|4994.7|4988.7|4992.4|4986.4|4994.9|4988.9|4992.4|4986.4|71
1759139700000|2025-09-29 09:55:00|4990.4|4984.4|4989.7|4983.7|4990.9|4984.9|4987.9|4981.9|143
1759140000000|2025-09-29 10:00:00|4990.1|4984.1|4988.7|4982.7|4990.1|4984.1|4986.9|4980.9|355
1759140300000|2025-09-29 10:05:00|4988.9|4982.9|4988.4|4982.4|4990.9|4984.9|4987.5|4981.5|158
1759140600000|2025-09-29 10:10:00|4988.7|4982.7|4990.9|4984.9|4992.4|4986.4|4988.7|4982.7|48
1759140900000|2025-09-29 10:15:00|4991.1|4985.1|4989.7|4983.7|4993.4|4987.4|4989.4|4983.4|11
1759141200000|2025-09-29 10:20:00|4987.9|4981.9|4991.7|4985.7|4992.7|4986.7|4984.9|4978.9|83
1759141500000|2025-09-29 10:25:00|4992.2|4986.2|4992.4|4986.4|4993.7|4987.7|4992.2|4986.2|12
1759141800000|2025-09-29 10:30:00|4992.7|4986.7|4992.2|4986.2|4992.7|4986.7|4991|4985|4
1759142100000|2025-09-29 10:35:00|4992|4986|4987.9|4981.9|4992|4986|4987.9|4981.9|29
1759142400000|2025-09-29 10:40:00|4988.2|4982.2|4990.7|4984.7|4992|4986|4988.2|4982.2|84
1759142700000|2025-09-29 10:45:00|4991.2|4985.2|4990.7|4984.7|4991.5|4985.5|4990.7|4984.7|16
1759143000000|2025-09-29 10:50:00|4991|4985|4990.2|4984.2|4991.7|4985.7|4988.4|4982.4|88
1759143300000|2025-09-29 10:55:00|4989.7|4983.7|4991.7|4985.7|4991.7|4985.7|4989.7|4983.7|21
1759143600000|2025-09-29 11:00:00|4992|4986|4990.7|4984.7|4992.5|4986.5|4990.5|4984.5|43
1759143900000|2025-09-29 11:05:00|4990.5|4984.5|4993.5|4987.5|4993.9|4987.9|4990.5|4984.5|154
1759144200000|2025-09-29 11:10:00|4993.7|4987.7|4993.5|4987.5|4994.5|4988.5|4991.7|4985.7|168
1759144500000|2025-09-29 11:15:00|4993.2|4987.2|4997.7|4991.7|4997.7|4991.7|4992.5|4986.5|152
1759144800000|2025-09-29 11:20:00|4996.9|4990.9|4997.7|4991.7|4998.5|4992.5|4996.7|4990.7|75
1759145100000|2025-09-29 11:25:00|4999.2|4993.2|5001.7|4995.7|5005.3|4999.3|4999.2|4993.2|74
1759145400000|2025-09-29 11:30:00|5001.1|4995.1|5003.7|4997.7|5004.7|4998.7|4998.7|4992.7|57
1759145700000|2025-09-29 11:35:00|5004|4998|5003.7|4997.7|5005.7|4999.7|5003.5|4997.5|69
1759146000000|2025-09-29 11:40:00|5003.5|4997.5|5004.2|4998.2|5004.9|4998.9|5003.5|4997.5|16
1759146300000|2025-09-29 11:45:00|5004.5|4998.5|5002.7|4996.7|5004.5|4998.5|5002.4|4996.4|35
1759146600000|2025-09-29 11:50:00|5003|4997|5002.2|4996.2|5003.5|4997.5|5000.9|4994.9|132
1759146900000|2025-09-29 11:55:00|5002|4996|4999.7|4993.7|5004.5|4998.5|4998|4992|109
1759147200000|2025-09-29 12:00:00|4999.5|4993.5|4997.5|4991.5|4999.5|4993.5|4995.7|4989.7|155
1759147500000|2025-09-29 12:05:00|4997.7|4991.7|4997|4991|4999.5|4993.5|4996|4990|47
1759147800000|2025-09-29 12:10:00|4996.7|4990.7|4996|4990|4999.5|4993.5|4994.5|4988.5|172
1759148100000|2025-09-29 12:15:00|4995.5|4989.5|4996.5|4990.5|4997.5|4991.5|4995.5|4989.5|136
1759148400000|2025-09-29 12:20:00|4996|4990|5003.6|4997.6|5003.6|4997.6|4994.7|4988.7|524
1759148700000|2025-09-29 12:25:00|5002.9|4996.9|5000.6|4994.6|5005.6|4999.6|4999.4|4993.4|416
1759149000000|2025-09-29 12:30:00|5000.9|4994.9|4999.6|4993.6|5003.2|4997.2|4998.7|4992.7|152
1759149300000|2025-09-29 12:35:00|5000.6|4994.6|4997.1|4991.1|5002.6|4996.6|4997.1|4991.1|90
1759149600000|2025-09-29 12:40:00|4997.2|4991.2|4998.2|4992.2|4999.4|4993.4|4995.6|4989.6|166
1759152600000|2025-09-29 13:30:00|4985.4|4979.4|4979.9|4973.9|4995.4|4989.4|4977.1|4971.1|2642
1759152900000|2025-09-29 13:35:00|4979.8|4973.8|4978|4972|4988.3|4982.3|4973.9|4967.9|900
1759153200000|2025-09-29 13:40:00|4977|4971|4967.8|4961.8|4978|4972|4965.8|4959.8|1683
1759153500000|2025-09-29 13:45:00|4968|4962|4964.8|4958.8|4973|4967|4964.8|4958.8|1294
1759153800000|2025-09-29 13:50:00|4965|4959|4961|4955|4968|4962|4959.8|4953.8|934
1759154100000|2025-09-29 13:55:00|4960.1|4954.1|4966.8|4960.8|4967.6|4961.6|4960|4954|643
1759154400000|2025-09-29 14:00:00|4966.1|4960.1|4986.8|4980.8|4986.8|4980.8|4964.8|4958.8|1263
1759154700000|2025-09-29 14:05:00|4987.6|4981.6|4985.3|4979.3|4994|4988|4982.6|4976.6|845
1759155000000|2025-09-29 14:10:00|4985.8|4979.8|5000.4|4994.4|5001.9|4995.9|4985.8|4979.8|1987
1759155300000|2025-09-29 14:15:00|5000.6|4994.6|5002.4|4996.4|5003.4|4997.4|4998.2|4992.2|805
1759155600000|2025-09-29 14:20:00|5002.7|4996.7|4998.9|4992.9|5002.9|4996.9|4993.4|4987.4|459
1759155900000|2025-09-29 14:25:00|4998.6|4992.6|4999.4|4993.4|5000.6|4994.6|4996.4|4990.4|423
1759156200000|2025-09-29 14:30:00|4999.2|4993.2|4989.6|4983.6|5005.4|4999.4|4987.8|4981.8|709
1759156500000|2025-09-29 14:35:00|4989.9|4983.9|4993.4|4987.4|4995.2|4989.2|4989.4|4983.4|412
1759156800000|2025-09-29 14:40:00|4993.2|4987.2|4995.2|4989.2|4995.2|4989.2|4992.4|4986.4|377
1759157100000|2025-09-29 14:45:00|4994.4|4988.4|4998.2|4992.2|4998.2|4992.2|4994.2|4988.2|236
1759157400000|2025-09-29 14:50:00|4998|4992|4990.4|4984.4|4998.2|4992.2|4990.4|4984.4|194
1759157700000|2025-09-29 14:55:00|4990.6|4984.6|4989.2|4983.2|4993.4|4987.4|4988.2|4982.2|419
1759158000000|2025-09-29 15:00:00|4990.4|4984.4|4994.7|4988.7|4995.2|4989.2|4987.2|4981.2|374
1759158300000|2025-09-29 15:05:00|4994.4|4988.4|4991.4|4985.4|4995.2|4989.2|4990.4|4984.4|285
1759158600000|2025-09-29 15:10:00|4991.6|4985.6|4987.4|4981.4|4993.6|4987.6|4986.2|4980.2|308
1759158900000|2025-09-29 15:15:00|4987.7|4981.7|4988.4|4982.4|4989.2|4983.2|4986.2|4980.2|378
1759159200000|2025-09-29 15:20:00|4988.9|4982.9|4992.4|4986.4|4995|4989|4988.4|4982.4|197
1759159500000|2025-09-29 15:25:00|4993.2|4987.2|4993.4|4987.4|4994.2|4988.2|4991.2|4985.2|332
1759159800000|2025-09-29 15:30:00|4993.7|4987.7|4995.2|4989.2|4995.4|4989.4|4989.2|4983.2|705
1759160100000|2025-09-29 15:35:00|4995.4|4989.4|4993.4|4987.4|4996|4990|4990.2|4984.2|460
1759160400000|2025-09-29 15:40:00|4994.2|4988.2|4993.4|4987.4|4994.2|4988.2|4988.2|4982.2|428
1759160700000|2025-09-29 15:45:00|4993.7|4987.7|4993.4|4987.4|4996.2|4990.2|4990.2|4984.2|379
1759161000000|2025-09-29 15:50:00|4994|4988|4996.9|4990.9|4997.2|4991.2|4990.2|4984.2|401
1759161300000|2025-09-29 15:55:00|4996.4|4990.4|5005.8|4999.8|5006.2|5000.2|4995.6|4989.6|1788
1759161600000|2025-09-29 16:00:00|5006|5000|5006|5000|5011|5005|5004.8|4998.8|618
1759161900000|2025-09-29 16:05:00|5006.8|5000.8|5003|4997|5009|5003|5001.9|4995.9|379
1759162200000|2025-09-29 16:10:00|5003.4|4997.4|5005.5|4999.5|5007.4|5001.4|5002.9|4996.9|246
1759162500000|2025-09-29 16:15:00|5006|5000|4999|4993|5006|5000|4998|4992|307
1759162800000|2025-09-29 16:20:00|4998.9|4992.9|4998.2|4992.2|4999|4993|4996.2|4990.2|577
1759163100000|2025-09-29 16:25:00|4998.5|4992.5|5000.4|4994.4|5001|4995|4998|4992|294
1759163400000|2025-09-29 16:30:00|5000.7|4994.7|4993.9|4987.9|5000.9|4994.9|4993.5|4987.5|400
1759163700000|2025-09-29 16:35:00|4993|4987|4997.9|4991.9|4999.4|4993.4|4993|4987|313
1759164000000|2025-09-29 16:40:00|4998|4992|4998.1|4992.1|4998.1|4992.1|4990.2|4984.2|551
1759164300000|2025-09-29 16:45:00|4998.2|4992.2|5000.1|4994.1|5001.2|4995.2|4997.1|4991.1|268
1759164600000|2025-09-29 16:50:00|4999.9|4993.9|4999.9|4993.9|5001.7|4995.7|4998.1|4992.1|325
1759164900000|2025-09-29 16:55:00|4999.1|4993.1|5000.1|4994.1|5001.9|4995.9|4998.1|4992.1|403
1759165200000|2025-09-29 17:00:00|4999.9|4993.9|4989.9|4983.9|4999.9|4993.9|4989.2|4983.2|420
1759165500000|2025-09-29 17:05:00|4990.1|4984.1|4993.1|4987.1|4994.2|4988.2|4989.7|4983.7|348
1759165800000|2025-09-29 17:10:00|4993.2|4987.2|4995.6|4989.6|4996.1|4990.1|4991.1|4985.1|379
1759166100000|2025-09-29 17:15:00|4995.9|4989.9|4996.3|4990.3|5000.1|4994.1|4995.1|4989.1|183
1759166400000|2025-09-29 17:20:00|4996.9|4990.9|4995.9|4989.9|4998.1|4992.1|4994.9|4988.9|282
1759166700000|2025-09-29 17:25:00|4995.3|4989.3|4993.1|4987.1|4996.9|4990.9|4992.9|4986.9|346
1759167000000|2025-09-29 17:30:00|4992.9|4986.9|4988.1|4982.1|4993.1|4987.1|4987.6|4981.6|314
1759167300000|2025-09-29 17:35:00|4988.3|4982.3|4988.9|4982.9|4994.1|4988.1|4987.3|4981.3|413
1759167600000|2025-09-29 17:40:00|4989.1|4983.1|4989.1|4983.1|4992.1|4986.1|4987.4|4981.4|374
1759167900000|2025-09-29 17:45:00|4989.3|4983.3|4990.1|4984.1|4990.1|4984.1|4987.1|4981.1|394
1759168200000|2025-09-29 17:50:00|4989.1|4983.1|4991.1|4985.1|4991.9|4985.9|4989.1|4983.1|485
1759168500000|2025-09-29 17:55:00|4990.9|4984.9|4990.1|4984.1|4993.3|4987.3|4989.1|4983.1|1338
1759168800000|2025-09-29 18:00:00|4990.6|4984.6|4989.1|4983.1|4991.1|4985.1|4987.3|4981.3|399
1759169100000|2025-09-29 18:05:00|4988.9|4982.9|4983.3|4977.3|4988.9|4982.9|4982.6|4976.6|612
1759169400000|2025-09-29 18:10:00|4983.1|4977.1|4984.9|4978.9|4988.9|4982.9|4983.1|4977.1|2098
1759169700000|2025-09-29 18:15:00|4984.6|4978.6|4974.3|4968.3|4985.4|4979.4|4974.3|4968.3|1362
1759190400000|2025-09-30 00:00:00|4970.2|4964.2|4968.1|4962.1|4979.7|4973.7|4964.2|4958.2|514
1759190700000|2025-09-30 00:05:00|4967.9|4961.9|4965.6|4959.6|4969.6|4963.6|4965.6|4959.6|31
1759191000000|2025-09-30 00:10:00|4966.1|4960.1|4965.3|4959.3|4966.1|4960.1|4963.7|4957.7|38
1759191300000|2025-09-30 00:15:00|4965.6|4959.6|4967.1|4961.1|4969.6|4963.6|4965.6|4959.6|84
1759191600000|2025-09-30 00:20:00|4967.3|4961.3|4969.6|4963.6|4969.6|4963.6|4967.3|4961.3|18
1759191900000|2025-09-30 00:25:00|4968.9|4962.9|4969.1|4963.1|4969.6|4963.6|4967.6|4961.6|52
1759192200000|2025-09-30 00:30:00|4968.8|4962.8|4969.6|4963.6|4969.6|4963.6|4968.4|4962.4|3
1759192500000|2025-09-30 00:35:00|4969.3|4963.3|4966.4|4960.4|4969.4|4963.4|4966.4|4960.4|22
1759192800000|2025-09-30 00:40:00|4966.6|4960.6|4967.4|4961.4|4967.4|4961.4|4966.4|4960.4|0
1759193100000|2025-09-30 00:45:00|4967.6|4961.6|4967.9|4961.9|4968.4|4962.4|4967.4|4961.4|2
1759193400000|2025-09-30 00:50:00|4968.4|4962.4|4969.6|4963.6|4969.6|4963.6|4967.4|4961.4|19
1759193700000|2025-09-30 00:55:00|4968.9|4962.9|4969.4|4963.4|4969.4|4963.4|4968.6|4962.6|2
1759194000000|2025-09-30 01:00:00|4968.6|4962.6|4966.6|4960.6|4969.6|4963.6|4965.9|4959.9|88
1759194300000|2025-09-30 01:05:00|4966.1|4960.1|4966.9|4960.9|4967.6|4961.6|4964.2|4958.2|19
1759194600000|2025-09-30 01:10:00|4966.6|4960.6|4962.9|4956.9|4966.6|4960.6|4962.9|4956.9|14
1759194900000|2025-09-30 01:15:00|4962.3|4956.3|4966.9|4960.9|4966.9|4960.9|4962.1|4956.1|42
1759195200000|2025-09-30 01:20:00|4967.2|4961.2|4964.9|4958.9|4967.6|4961.6|4964.9|4958.9|8
1759195500000|2025-09-30 01:25:00|4965.1|4959.1|4968.6|4962.6|4968.6|4962.6|4964.9|4958.9|43
1759195800000|2025-09-30 01:30:00|4968.4|4962.4|4971.6|4965.6|4972.1|4966.1|4967.9|4961.9|25
1759196100000|2025-09-30 01:35:00|4971.9|4965.9|4969.6|4963.6|4973.3|4967.3|4969.6|4963.6|13
1759196400000|2025-09-30 01:40:00|4969.9|4963.9|4972.9|4966.9|4973.6|4967.6|4969.4|4963.4|20
1759196700000|2025-09-30 01:45:00|4973.3|4967.3|4969.9|4963.9|4973.9|4967.9|4969.9|4963.9|6
1759197000000|2025-09-30 01:50:00|4970.6|4964.6|4972.4|4966.4|4972.9|4966.9|4970.6|4964.6|34
1759197300000|2025-09-30 01:55:00|4972.9|4966.9|4972.6|4966.6|4973.6|4967.6|4972.4|4966.4|2
1759197600000|2025-09-30 02:00:00|4972.4|4966.4|4971.6|4965.6|4972.6|4966.6|4971.4|4965.4|3
1759197900000|2025-09-30 02:05:00|4971.4|4965.4|4969.6|4963.6|4971.4|4965.4|4968.6|4962.6|6
1759198200000|2025-09-30 02:10:00|4968.9|4962.9|4969.4|4963.4|4971.2|4965.2|4968.6|4962.6|13
1759198500000|2025-09-30 02:15:00|4969.6|4963.6|4971.1|4965.1|4971.1|4965.1|4969.4|4963.4|8
1759198800000|2025-09-30 02:20:00|4970.8|4964.8|4971.1|4965.1|4971.6|4965.6|4970.8|4964.8|2
1759199100000|2025-09-30 02:25:00|4970.8|4964.8|4971.1|4965.1|4971.8|4965.8|4970.8|4964.8|1
1759199400000|2025-09-30 02:30:00|4970.8|4964.8|4969.9|4963.9|4971.6|4965.6|4969.4|4963.4|43
1759199700000|2025-09-30 02:35:00|4969.6|4963.6|4969.6|4963.6|4969.6|4963.6|4968.4|4962.4|9
1759200000000|2025-09-30 02:40:00|4970|4964|4972.9|4966.9|4973.9|4967.9|4969.6|4963.6|15
1759200300000|2025-09-30 02:45:00|4972.6|4966.6|4970.6|4964.6|4972.6|4966.6|4970.4|4964.4|5
1759200600000|2025-09-30 02:50:00|4970.9|4964.9|4970.6|4964.6|4970.9|4964.9|4969.6|4963.6|3
1759200900000|2025-09-30 02:55:00|4970.4|4964.4|4964.3|4958.3|4970.4|4964.4|4963.6|4957.6|28
1759201200000|2025-09-30 03:00:00|4964.6|4958.6|4963.6|4957.6|4964.6|4958.6|4963.1|4957.1|7
1759201500000|2025-09-30 03:05:00|4963.9|4957.9|4964.9|4958.9|4965.6|4959.6|4962.4|4956.4|71
1759201800000|2025-09-30 03:10:00|4965.1|4959.1|4962.6|4956.6|4965.1|4959.1|4962.4|4956.4|4
1759202100000|2025-09-30 03:15:00|4962.4|4956.4|4964.6|4958.6|4965.3|4959.3|4962.4|4956.4|4
1759202400000|2025-09-30 03:20:00|4964.9|4958.9|4966.1|4960.1|4966.6|4960.6|4963.6|4957.6|2
1759202700000|2025-09-30 03:25:00|4965.9|4959.9|4967.6|4961.6|4968.1|4962.1|4965.6|4959.6|16
1759203000000|2025-09-30 03:30:00|4967.9|4961.9|4968.9|4962.9|4969.9|4963.9|4967.6|4961.6|112
1759203300000|2025-09-30 03:35:00|4969.2|4963.2|4969.6|4963.6|4970.1|4964.1|4969.1|4963.1|5
1759203600000|2025-09-30 03:40:00|4969.9|4963.9|4972.6|4966.6|4972.6|4966.6|4969.6|4963.6|4
1759203900000|2025-09-30 03:45:00|4973.1|4967.1|4972.6|4966.6|4973.9|4967.9|4972.6|4966.6|16
1759204200000|2025-09-30 03:50:00|4972.9|4966.9|4973.6|4967.6|4973.6|4967.6|4971.6|4965.6|6
1759204500000|2025-09-30 03:55:00|4973.9|4967.9|4973.6|4967.6|4973.9|4967.9|4973.1|4967.1|2
1759204800000|2025-09-30 04:00:00|4973.9|4967.9|4973.6|4967.6|4973.9|4967.9|4972.6|4966.6|1
1759205100000|2025-09-30 04:05:00|4973.1|4967.1|4975.1|4969.1|4975.3|4969.3|4972.6|4966.6|11
1759205400000|2025-09-30 04:10:00|4975.2|4969.2|4975.6|4969.6|4975.6|4969.6|4973.6|4967.6|9
1759205700000|2025-09-30 04:15:00|4975.4|4969.4|4974.9|4968.9|4975.6|4969.6|4974.6|4968.6|5
1759206000000|2025-09-30 04:20:00|4974.6|4968.6|4975.6|4969.6|4975.6|4969.6|4974.6|4968.6|5
1759206300000|2025-09-30 04:25:00|4974.6|4968.6|4971.8|4965.8|4974.6|4968.6|4971.6|4965.6|20
1759206600000|2025-09-30 04:30:00|4971.6|4965.6|4971.8|4965.8|4973.6|4967.6|4971.6|4965.6|18
1759206900000|2025-09-30 04:35:00|4971.3|4965.3|4973.6|4967.6|4973.6|4967.6|4971.3|4965.3|5
1759207200000|2025-09-30 04:40:00|4973.8|4967.8|4973.8|4967.8|4973.8|4967.8|4973.8|4967.8|0
1759207500000|2025-09-30 04:45:00|4974.6|4968.6|4974.6|4968.6|4975.1|4969.1|4974.4|4968.4|12
1759207800000|2025-09-30 04:50:00|4974.1|4968.1|4973.6|4967.6|4974.1|4968.1|4973.4|4967.4|1
1759208100000|2025-09-30 04:55:00|4973.8|4967.8|4974.6|4968.6|4974.6|4968.6|4973.1|4967.1|2
1759208400000|2025-09-30 05:00:00|4974.8|4968.8|4978.6|4972.6|4978.6|4972.6|4974.8|4968.8|17
1759208700000|2025-09-30 05:05:00|4978.8|4972.8|4976.1|4970.1|4979.1|4973.1|4976.1|4970.1|8
1759209000000|2025-09-30 05:10:00|4975.6|4969.6|4976.6|4970.6|4977.1|4971.1|4975.6|4969.6|2
1759209300000|2025-09-30 05:15:00|4976.8|4970.8|4979.6|4973.6|4979.6|4973.6|4975.3|4969.3|71
1759209600000|2025-09-30 05:20:00|4979.4|4973.4|4980|4974|4980.5|4974.5|4979.1|4973.1|25
1759209900000|2025-09-30 05:25:00|4979.3|4973.3|4979|4973|4980|4974|4979|4973|2
1759210200000|2025-09-30 05:30:00|4978.1|4972.1|4973|4967|4978.1|4972.1|4972.6|4966.6|11
1759210500000|2025-09-30 05:35:00|4973.3|4967.3|4976.3|4970.3|4976.3|4970.3|4973.3|4967.3|14
1759210800000|2025-09-30 05:40:00|4976.6|4970.6|4977.1|4971.1|4977.6|4971.6|4976.6|4970.6|2
1759211100000|2025-09-30 05:45:00|4977|4971|4975.7|4969.7|4977|4971|4974.7|4968.7|8
1759211400000|2025-09-30 05:50:00|4976.7|4970.7|4976|4970|4978.5|4972.5|4975.5|4969.5|14
1759211700000|2025-09-30 05:55:00|4976.2|4970.2|4976.7|4970.7|4978|4972|4975.7|4969.7|18
1759212000000|2025-09-30 06:00:00|4976|4970|4973.2|4967.2|4976|4970|4973|4967|12
1759212300000|2025-09-30 06:05:00|4973.7|4967.7|4973.7|4967.7|4973.7|4967.7|4972.7|4966.7|24
1759212600000|2025-09-30 06:10:00|4973.4|4967.4|4971.5|4965.5|4974.7|4968.7|4971.5|4965.5|25
1759212900000|2025-09-30 06:15:00|4971.7|4965.7|4973.7|4967.7|4973.7|4967.7|4971.5|4965.5|13
1759213200000|2025-09-30 06:20:00|4973.5|4967.5|4977.7|4971.7|4978|4972|4972.7|4966.7|29
1759213500000|2025-09-30 06:25:00|4978.3|4972.3|4975.7|4969.7|4979|4973|4975.7|4969.7|35
1759213800000|2025-09-30 06:30:00|4977|4971|4978.7|4972.7|4978.7|4972.7|4975.7|4969.7|22
1759214100000|2025-09-30 06:35:00|4978.4|4972.4|4978.9|4972.9|4981.7|4975.7|4977.9|4971.9|18
1759214400000|2025-09-30 06:40:00|4979.2|4973.2|4980.9|4974.9|4981.4|4975.4|4977.7|4971.7|8
1759214700000|2025-09-30 06:45:00|4981.1|4975.1|4981.9|4975.9|4981.9|4975.9|4979.9|4973.9|92
1759215000000|2025-09-30 06:50:00|4982.2|4976.2|4983.4|4977.4|4983.9|4977.9|4979.4|4973.4|27
1759215300000|2025-09-30 06:55:00|4983.2|4977.2|4984.4|4978.4|4984.7|4978.7|4981|4975|35
1759215600000|2025-09-30 07:00:00|4984.2|4978.2|4984|4978|4988.7|4982.7|4982.7|4976.7|32
1759215900000|2025-09-30 07:05:00|4983|4977|4977.4|4971.4|4983.4|4977.4|4977.2|4971.2|27
1759216200000|2025-09-30 07:10:00|4977.2|4971.2|4982.4|4976.4|4982.9|4976.9|4977|4971|11
1759216500000|2025-09-30 07:15:00|4982.7|4976.7|4983.9|4977.9|4985.4|4979.4|4982.2|4976.2|30
1759216800000|2025-09-30 07:20:00|4981.7|4975.7|4980.4|4974.4|4986.7|4980.7|4980.4|4974.4|33
1759217100000|2025-09-30 07:25:00|4980.7|4974.7|4977.2|4971.2|4980.9|4974.9|4977.2|4971.2|12
1759217400000|2025-09-30 07:30:00|4976.9|4970.9|4967.7|4961.7|4977.2|4971.2|4966.7|4960.7|121
1759217700000|2025-09-30 07:35:00|4968.7|4962.7|4969.4|4963.4|4970.9|4964.9|4968.2|4962.2|38
1759218000000|2025-09-30 07:40:00|4970.2|4964.2|4967.7|4961.7|4970.2|4964.2|4967.5|4961.5|42
1759218300000|2025-09-30 07:45:00|4967.9|4961.9|4971.9|4965.9|4972.9|4966.9|4967.5|4961.5|180
1759218600000|2025-09-30 07:50:00|4972.9|4966.9|4976.9|4970.9|4976.9|4970.9|4972.9|4966.9|32
1759218900000|2025-09-30 07:55:00|4975.9|4969.9|4979.2|4973.2|4983|4977|4975.7|4969.7|137
1759219200000|2025-09-30 08:00:00|4978.9|4972.9|4977.7|4971.7|4985.4|4979.4|4977.7|4971.7|102
1759219500000|2025-09-30 08:05:00|4977.9|4971.9|4981.7|4975.7|4982.9|4976.9|4977.7|4971.7|25
1759219800000|2025-09-30 08:10:00|4981.9|4975.9|4983.7|4977.7|4983.9|4977.9|4981.7|4975.7|25
1759220100000|2025-09-30 08:15:00|4983.5|4977.5|4982.9|4976.9|4984.2|4978.2|4980.4|4974.4|55
1759220400000|2025-09-30 08:20:00|4983.2|4977.2|4979.7|4973.7|4985.9|4979.9|4979.5|4973.5|30
1759220700000|2025-09-30 08:25:00|4980.5|4974.5|4979.7|4973.7|4981.9|4975.9|4979.5|4973.5|11
1759221000000|2025-09-30 08:30:00|4978.9|4972.9|4975|4969|4978.9|4972.9|4974|4968|48
1759221300000|2025-09-30 08:35:00|4975.2|4969.2|4974.9|4968.9|4975.2|4969.2|4973.5|4967.5|8
1759221600000|2025-09-30 08:40:00|4974.7|4968.7|4985.9|4979.9|4985.9|4979.9|4974.7|4968.7|37
1759221900000|2025-09-30 08:45:00|4985.7|4979.7|4988.7|4982.7|4988.9|4982.9|4985.4|4979.4|32
1759222200000|2025-09-30 08:50:00|4988|4982|4991.4|4985.4|4991.9|4985.9|4987.4|4981.4|37
1759222500000|2025-09-30 08:55:00|4991.6|4985.6|4988.7|4982.7|4994.5|4988.5|4987.9|4981.9|62
1759222800000|2025-09-30 09:00:00|4987.9|4981.9|4990.9|4984.9|4992.7|4986.7|4985.7|4979.7|50
1759223100000|2025-09-30 09:05:00|4991.2|4985.2|4988.4|4982.4|4991.4|4985.4|4987.7|4981.7|17
1759223400000|2025-09-30 09:10:00|4988.7|4982.7|4987.7|4981.7|4988.7|4982.7|4986.7|4980.7|15
1759223700000|2025-09-30 09:15:00|4987.9|4981.9|4985.7|4979.7|4991.9|4985.9|4985.5|4979.5|43
1759224000000|2025-09-30 09:20:00|4985.5|4979.5|4984.7|4978.7|4986.7|4980.7|4983.7|4977.7|34
1759224300000|2025-09-30 09:25:00|4984.4|4978.4|4981.7|4975.7|4984.7|4978.7|4979.7|4973.7|33
1759224600000|2025-09-30 09:30:00|4982|4976|4981.9|4975.9|4982.9|4976.9|4981|4975|4
1759224900000|2025-09-30 09:35:00|4981.5|4975.5|4977.9|4971.9|4981.7|4975.7|4977.4|4971.4|51
1759225200000|2025-09-30 09:40:00|4978.4|4972.4|4982.7|4976.7|4982.9|4976.9|4977.7|4971.7|20
1759225500000|2025-09-30 09:45:00|4982.9|4976.9|4980.7|4974.7|4982.9|4976.9|4979.7|4973.7|11
1759225800000|2025-09-30 09:50:00|4980.9|4974.9|4980.7|4974.7|4982.7|4976.7|4980.7|4974.7|9
1759226100000|2025-09-30 09:55:00|4979.7|4973.7|4982.4|4976.4|4983.4|4977.4|4979.7|4973.7|20
1759226400000|2025-09-30 10:00:00|4982.7|4976.7|4985.4|4979.4|4985.9|4979.9|4982.2|4976.2|14
1759226700000|2025-09-30 10:05:00|4985.1|4979.1|4982.9|4976.9|4985.1|4979.1|4982.7|4976.7|7
1759227000000|2025-09-30 10:10:00|4982.7|4976.7|4987.7|4981.7|4987.7|4981.7|4982.7|4976.7|26
1759227300000|2025-09-30 10:15:00|4988.4|4982.4|4990.7|4984.7|4991.7|4985.7|4987.4|4981.4|198
1759227600000|2025-09-30 10:20:00|4990.4|4984.4|4995.4|4989.4|4995.4|4989.4|4989.9|4983.9|78
1759227900000|2025-09-30 10:25:00|4995.2|4989.2|4993.2|4987.2|4995.7|4989.7|4990.7|4984.7|28
1759228200000|2025-09-30 10:30:00|4993.5|4987.5|4994.9|4988.9|4995.9|4989.9|4992.9|4986.9|30
1759228500000|2025-09-30 10:35:00|4995.2|4989.2|4995.9|4989.9|4996.9|4990.9|4994.7|4988.7|36
1759228800000|2025-09-30 10:40:00|4996.1|4990.1|4998.2|4992.2|4999.9|4993.9|4995.9|4989.9|212
1759229100000|2025-09-30 10:45:00|4998.5|4992.5|4999.9|4993.9|4999.9|4993.9|4998.5|4992.5|49
1759229400000|2025-09-30 10:50:00|4999.7|4993.7|4992.7|4986.7|4999.7|4993.7|4991.9|4985.9|129
1759229700000|2025-09-30 10:55:00|4992.2|4986.2|4992.9|4986.9|4993.4|4987.4|4991.7|4985.7|12
1759230000000|2025-09-30 11:00:00|4993.5|4987.5|4991.7|4985.7|4995.7|4989.7|4991.7|4985.7|16
1759230300000|2025-09-30 11:05:00|4992.7|4986.7|4992.7|4986.7|4994.7|4988.7|4991.9|4985.9|38
1759230600000|2025-09-30 11:10:00|4992.5|4986.5|4993.7|4987.7|4993.7|4987.7|4991|4985|18
1759230900000|2025-09-30 11:15:00|4993.9|4987.9|4993.7|4987.7|4994.5|4988.5|4991.7|4985.7|18
1759231200000|2025-09-30 11:20:00|4993.9|4987.9|4990.9|4984.9|4994.7|4988.7|4989.2|4983.2|40
1759231500000|2025-09-30 11:25:00|4990.7|4984.7|4990.9|4984.9|4990.9|4984.9|4989.1|4983.1|20
1759231800000|2025-09-30 11:30:00|4990.7|4984.7|4992.9|4986.9|4994.2|4988.2|4988.6|4982.6|82
1759232100000|2025-09-30 11:35:00|4992.7|4986.7|4987.7|4981.7|4992.9|4986.9|4987.7|4981.7|20
1759232400000|2025-09-30 11:40:00|4987.4|4981.4|4985.4|4979.4|4987.6|4981.6|4983.7|4977.7|43
1759232700000|2025-09-30 11:45:00|4985.9|4979.9|4989.9|4983.9|4989.9|4983.9|4985.9|4979.9|32
1759233000000|2025-09-30 11:50:00|4990.8|4984.8|4989.8|4983.8|4990.8|4984.8|4987.9|4981.9|12
1759233300000|2025-09-30 11:55:00|4990.4|4984.4|4982.6|4976.6|4990.4|4984.4|4980.3|4974.3|99
1759233600000|2025-09-30 12:00:00|4982.8|4976.8|4982.8|4976.8|4983|4977|4979.8|4973.8|36
1759233900000|2025-09-30 12:05:00|4982.6|4976.6|4984.8|4978.8|4986|4980|4981.5|4975.5|29
1759234200000|2025-09-30 12:10:00|4985.1|4979.1|4982.1|4976.1|4985.1|4979.1|4980.6|4974.6|148
1759234500000|2025-09-30 12:15:00|4982.3|4976.3|4977.8|4971.8|4985.3|4979.3|4977.6|4971.6|78
1759234800000|2025-09-30 12:20:00|4978.3|4972.3|4978.8|4972.8|4979.8|4973.8|4977.6|4971.6|81
1759235100000|2025-09-30 12:25:00|4978.6|4972.6|4979.6|4973.6|4979.6|4973.6|4977.6|4971.6|95
1759235400000|2025-09-30 12:30:00|4979.3|4973.3|4977.6|4971.6|4980.3|4974.3|4976.1|4970.1|81
1759235700000|2025-09-30 12:35:00|4977|4971|4976.6|4970.6|4977.6|4971.6|4975.1|4969.1|64
1759236000000|2025-09-30 12:40:00|4976.8|4970.8|4975.3|4969.3|4977.6|4971.6|4973.6|4967.6|73
1759239000000|2025-09-30 13:30:00|4975.1|4969.1|4956|4950|4976|4970|4952.6|4946.6|1595
1759239300000|2025-09-30 13:35:00|4955.3|4949.3|4955|4949|4961.8|4955.8|4954|4948|528
1759239600000|2025-09-30 13:40:00|4954.8|4948.8|4949.8|4943.8|4955|4949|4948.8|4942.8|789
1759239900000|2025-09-30 13:45:00|4950|4944|4958.6|4952.6|4959.6|4953.6|4950|4944|455
1759240200000|2025-09-30 13:50:00|4958|4952|4956.8|4950.8|4960.6|4954.6|4954.8|4948.8|364
1759240500000|2025-09-30 13:55:00|4957.6|4951.6|4965.8|4959.8|4967.8|4961.8|4957.6|4951.6|361
1759240800000|2025-09-30 14:00:00|4965.3|4959.3|4965.8|4959.8|4968|4962|4962.6|4956.6|304
1759241100000|2025-09-30 14:05:00|4965.6|4959.6|4964.6|4958.6|4966.1|4960.1|4960.8|4954.8|370
1759241400000|2025-09-30 14:10:00|4964|4958|4965|4959|4968|4962|4960.4|4954.4|383
1759241700000|2025-09-30 14:15:00|4965.3|4959.3|4968.1|4962.1|4972.8|4966.8|4964|4958|783
1759242000000|2025-09-30 14:20:00|4968.4|4962.4|4970.1|4964.1|4975.6|4969.6|4966.4|4960.4|683
1759242300000|2025-09-30 14:25:00|4970.4|4964.4|4968.6|4962.6|4978.9|4972.9|4968.6|4962.6|576
1759242600000|2025-09-30 14:30:00|4968.9|4962.9|4966.6|4960.6|4968.9|4962.9|4963.6|4957.6|460
1759242900000|2025-09-30 14:35:00|4966.4|4960.4|4963.6|4957.6|4969.1|4963.1|4963.6|4957.6|262
1759243200000|2025-09-30 14:40:00|4963.1|4957.1|4956.6|4950.6|4963.6|4957.6|4956.2|4950.2|364
1759243500000|2025-09-30 14:45:00|4956.4|4950.4|4964.6|4958.6|4964.6|4958.6|4955.2|4949.2|432
1759243800000|2025-09-30 14:50:00|4964.2|4958.2|4957.6|4951.6|4964.6|4958.6|4957.4|4951.4|229
1759244100000|2025-09-30 14:55:00|4958.2|4952.2|4962.4|4956.4|4962.4|4956.4|4957.4|4951.4|251
1759244400000|2025-09-30 15:00:00|4963|4957|4969.6|4963.6|4969.6|4963.6|4961.6|4955.6|393
1759244700000|2025-09-30 15:05:00|4969.1|4963.1|4967.4|4961.4|4969.6|4963.6|4966.4|4960.4|332
1759245000000|2025-09-30 15:10:00|4967.2|4961.2|4973.4|4967.4|4977.4|4971.4|4967.2|4961.2|912
1759245300000|2025-09-30 15:15:00|4973.2|4967.2|4970.6|4964.6|4977.4|4971.4|4970.4|4964.4|250
1759245600000|2025-09-30 15:20:00|4970.4|4964.4|4964.6|4958.6|4970.4|4964.4|4963.8|4957.8|360
1759245900000|2025-09-30 15:25:00|4965.8|4959.8|4970.6|4964.6|4970.6|4964.6|4964.6|4958.6|275
1759246200000|2025-09-30 15:30:00|4970|4964|4971.9|4965.9|4972.9|4966.9|4965.4|4959.4|394
1759246500000|2025-09-30 15:35:00|4972.4|4966.4|4966.4|4960.4|4972.4|4966.4|4966.4|4960.4|395
1759246800000|2025-09-30 15:40:00|4966.9|4960.9|4978.6|4972.6|4981.6|4975.6|4966.4|4960.4|679
1759247100000|2025-09-30 15:45:00|4978.3|4972.3|4975.4|4969.4|4980.6|4974.6|4970.4|4964.4|448
1759247400000|2025-09-30 15:50:00|4975.7|4969.7|4981.2|4975.2|4983.4|4977.4|4975.1|4969.1|484
1759247700000|2025-09-30 15:55:00|4981.6|4975.6|4974.4|4968.4|4981.9|4975.9|4973.7|4967.7|402
1759248000000|2025-09-30 16:00:00|4974.1|4968.1|4984.5|4978.5|4990.8|4984.8|4973.5|4967.5|967
1759248300000|2025-09-30 16:05:00|4984.2|4978.2|4983.1|4977.1|4989|4983|4980.8|4974.8|270
1759248600000|2025-09-30 16:10:00|4983.6|4977.6|4969.6|4963.6|4983.6|4977.6|4968.1|4962.1|204
1759248900000|2025-09-30 16:15:00|4969.3|4963.3|4969.6|4963.6|4972.6|4966.6|4967.6|4961.6|240
1759249200000|2025-09-30 16:20:00|4970.1|4964.1|4959.1|4953.1|4970.6|4964.6|4958.6|4952.6|339
1759249500000|2025-09-30 16:25:00|4958.8|4952.8|4950.8|4944.8|4959.6|4953.6|4949.8|4943.8|661
1759249800000|2025-09-30 16:30:00|4950.6|4944.6|4957.8|4951.8|4959.6|4953.6|4949.8|4943.8|583
1759250100000|2025-09-30 16:35:00|4957.6|4951.6|4958.6|4952.6|4962.6|4956.6|4955.6|4949.6|267
1759250400000|2025-09-30 16:40:00|4958.2|4952.2|4956.8|4950.8|4958.6|4952.6|4952.6|4946.6|660
1759250700000|2025-09-30 16:45:00|4957.3|4951.3|4955.8|4949.8|4962.1|4956.1|4954.6|4948.6|293
1759251000000|2025-09-30 16:50:00|4955.6|4949.6|4954.8|4948.8|4956.8|4950.8|4951.6|4945.6|324
1759251300000|2025-09-30 16:55:00|4955|4949|4956.3|4950.3|4957.8|4951.8|4953.6|4947.6|190
1759251600000|2025-09-30 17:00:00|4956|4950|4959.6|4953.6|4962.8|4956.8|4955.8|4949.8|94
1759251900000|2025-09-30 17:05:00|4958.8|4952.8|4951.6|4945.6|4959.8|4953.8|4951.6|4945.6|255
1759252200000|2025-09-30 17:10:00|4952.3|4946.3|4959.8|4953.8|4959.8|4953.8|4950.6|4944.6|633
1759252500000|2025-09-30 17:15:00|4960|4954|4965.8|4959.8|4965.8|4959.8|4957.6|4951.6|342
1759252800000|2025-09-30 17:20:00|4965.6|4959.6|4956.3|4950.3|4965.6|4959.6|4955.6|4949.6|291
1759253100000|2025-09-30 17:25:00|4956|4950|4952.8|4946.8|4958.8|4952.8|4952.6|4946.6|443
1759253400000|2025-09-30 17:30:00|4952.6|4946.6|4960.7|4954.7|4961.8|4955.8|4952.6|4946.6|263
1759253700000|2025-09-30 17:35:00|4961|4955|4957.8|4951.8|4965.7|4959.7|4957.8|4951.8|334
1759254000000|2025-09-30 17:40:00|4956.8|4950.8|4956.7|4950.7|4958.7|4952.7|4953.8|4947.8|798
1759254300000|2025-09-30 17:45:00|4956.5|4950.5|4960.7|4954.7|4960.7|4954.7|4955.5|4949.5|246
1759254600000|2025-09-30 17:50:00|4960.4|4954.4|4961.7|4955.7|4962.5|4956.5|4959.9|4953.9|1111
1759254900000|2025-09-30 17:55:00|4962.3|4956.3|4962.5|4956.5|4964.5|4958.5|4959.7|4953.7|1166
1759255200000|2025-09-30 18:00:00|4963.2|4957.2|4962.5|4956.5|4965.5|4959.5|4961.7|4955.7|456
1759255500000|2025-09-30 18:05:00|4963|4957|4961.5|4955.5|4963.5|4957.5|4960.3|4954.3|1080
1759255800000|2025-09-30 18:10:00|4960.7|4954.7|4965|4959|4971.7|4965.7|4960.3|4954.3|2538
1759256100000|2025-09-30 18:15:00|4965.5|4959.5|4961.5|4955.5|4967.5|4961.5|4961.2|4955.2|560
1759276800000|2025-10-01 00:00:00|4952.9|4946.9|4962.6|4956.6|4964.6|4958.6|4951.9|4945.9|143
1759277100000|2025-10-01 00:05:00|4963.2|4957.2|4959.9|4953.9|4965.6|4959.6|4957.9|4951.9|107
1759277400000|2025-10-01 00:10:00|4960.1|4954.1|4952.6|4946.6|4961.9|4955.9|4952.6|4946.6|38
1759277700000|2025-10-01 00:15:00|4953.3|4947.3|4948.6|4942.6|4953.3|4947.3|4948.6|4942.6|98
1759278000000|2025-10-01 00:20:00|4949.4|4943.4|4944.9|4938.9|4949.4|4943.4|4942.4|4936.4|57
1759278300000|2025-10-01 00:25:00|4945.1|4939.1|4941.3|4935.3|4945.6|4939.6|4941.3|4935.3|19
1759278600000|2025-10-01 00:30:00|4941.6|4935.6|4939.1|4933.1|4942.1|4936.1|4939.1|4933.1|173
1759278900000|2025-10-01 00:35:00|4939.3|4933.3|4941.3|4935.3|4941.6|4935.6|4938.4|4932.4|38
1759279200000|2025-10-01 00:40:00|4941.5|4935.5|4941.6|4935.6|4942.8|4936.8|4941.5|4935.5|2
1759279500000|2025-10-01 00:45:00|4941.3|4935.3|4942.6|4936.6|4944.1|4938.1|4941|4935|70
1759279800000|2025-10-01 00:50:00|4943.1|4937.1|4940.6|4934.6|4943.3|4937.3|4939.6|4933.6|21
1759280100000|2025-10-01 00:55:00|4940.4|4934.4|4938.3|4932.3|4940.4|4934.4|4937.6|4931.6|54
1759280400000|2025-10-01 01:00:00|4938.6|4932.6|4939.3|4933.3|4941.6|4935.6|4938.3|4932.3|31
1759280700000|2025-10-01 01:05:00|4939.6|4933.6|4940.6|4934.6|4941.6|4935.6|4937.6|4931.6|38
1759281000000|2025-10-01 01:10:00|4940.3|4934.3|4942.8|4936.8|4943.8|4937.8|4940.3|4934.3|34
1759281300000|2025-10-01 01:15:00|4943.6|4937.6|4943.3|4937.3|4944.3|4938.3|4942.8|4936.8|5
1759281600000|2025-10-01 01:20:00|4943.6|4937.6|4944.6|4938.6|4944.8|4938.8|4943.6|4937.6|13
1759281900000|2025-10-01 01:25:00|4944.3|4938.3|4945.3|4939.3|4945.3|4939.3|4943.9|4937.9|23
1759282200000|2025-10-01 01:30:00|4945.1|4939.1|4943.8|4937.8|4945.8|4939.8|4942.6|4936.6|49
1759282500000|2025-10-01 01:35:00|4943.6|4937.6|4944.6|4938.6|4944.8|4938.8|4943.6|4937.6|7
1759282800000|2025-10-01 01:40:00|4944.8|4938.8|4945.8|4939.8|4947.6|4941.6|4944.8|4938.8|28
1759283100000|2025-10-01 01:45:00|4946.1|4940.1|4946.3|4940.3|4946.3|4940.3|4945.6|4939.6|3
1759283400000|2025-10-01 01:50:00|4946.1|4940.1|4946.3|4940.3|4946.6|4940.6|4945.8|4939.8|1
1759283700000|2025-10-01 01:55:00|4946.1|4940.1|4946.3|4940.3|4946.9|4940.9|4945.8|4939.8|2
1759284000000|2025-10-01 02:00:00|4946.6|4940.6|4946.9|4940.9|4946.9|4940.9|4945.6|4939.6|11
1759284300000|2025-10-01 02:05:00|4947.4|4941.4|4946.6|4940.6|4947.4|4941.4|4946.4|4940.4|1
1759284600000|2025-10-01 02:10:00|4946.4|4940.4|4944.6|4938.6|4946.6|4940.6|4944.6|4938.6|8
1759284900000|2025-10-01 02:15:00|4944.4|4938.4|4942.6|4936.6|4944.4|4938.4|4942.4|4936.4|21
1759285200000|2025-10-01 02:20:00|4942.4|4936.4|4943.6|4937.6|4943.6|4937.6|4940.1|4934.1|22
1759285500000|2025-10-01 02:25:00|4943.8|4937.8|4943.1|4937.1|4943.8|4937.8|4942.6|4936.6|4
1759285800000|2025-10-01 02:30:00|4943.3|4937.3|4941.3|4935.3|4943.6|4937.6|4940.6|4934.6|13
1759286100000|2025-10-01 02:35:00|4941|4935|4939.6|4933.6|4941|4935|4939.3|4933.3|12
1759286400000|2025-10-01 02:40:00|4939.8|4933.8|4941.1|4935.1|4941.3|4935.3|4939.3|4933.3|5
1759286700000|2025-10-01 02:45:00|4941.3|4935.3|4941.8|4935.8|4941.8|4935.8|4941.1|4935.1|0
1759287000000|2025-10-01 02:50:00|4941.6|4935.6|4938.6|4932.6|4941.6|4935.6|4938.6|4932.6|10
1759287300000|2025-10-01 02:55:00|4939.6|4933.6|4941.3|4935.3|4941.6|4935.6|4939.6|4933.6|14
1759287600000|2025-10-01 03:00:00|4941.8|4935.8|4941.6|4935.6|4941.8|4935.8|4941.6|4935.6|10
1759287900000|2025-10-01 03:05:00|4941.8|4935.8|4941.8|4935.8|4941.8|4935.8|4940.6|4934.6|66
1759288200000|2025-10-01 03:10:00|4941.6|4935.6|4940.6|4934.6|4941.6|4935.6|4940.4|4934.4|7
1759288500000|2025-10-01 03:15:00|4940.9|4934.9|4939.8|4933.8|4941.6|4935.6|4939.8|4933.8|4
1759288800000|2025-10-01 03:20:00|4939.6|4933.6|4940.6|4934.6|4940.6|4934.6|4939.6|4933.6|1
1759289100000|2025-10-01 03:25:00|4940.9|4934.9|4940.3|4934.3|4941.3|4935.3|4940.3|4934.3|0
1759289400000|2025-10-01 03:30:00|4940.6|4934.6|4940.1|4934.1|4941.6|4935.6|4939.6|4933.6|41
1759289700000|2025-10-01 03:35:00|4939.9|4933.9|4939.6|4933.6|4940.3|4934.3|4939.6|4933.6|0
1759290000000|2025-10-01 03:40:00|4939.9|4933.9|4939.6|4933.6|4940.9|4934.9|4937.9|4931.9|46
1759290300000|2025-10-01 03:45:00|4939.3|4933.3|4938.6|4932.6|4939.3|4933.3|4937.6|4931.6|8
1759290600000|2025-10-01 03:50:00|4938.3|4932.3|4940.6|4934.6|4940.8|4934.8|4938.3|4932.3|6
1759290900000|2025-10-01 03:55:00|4940.1|4934.1|4941.1|4935.1|4941.3|4935.3|4940.1|4934.1|3
1759291200000|2025-10-01 04:00:00|4940.9|4934.9|4941.6|4935.6|4941.8|4935.8|4939.6|4933.6|38
1759291500000|2025-10-01 04:05:00|4941.8|4935.8|4938.6|4932.6|4941.8|4935.8|4938.6|4932.6|41
1759291800000|2025-10-01 04:10:00|4939.6|4933.6|4940.3|4934.3|4940.6|4934.6|4939.4|4933.4|32
1759292100000|2025-10-01 04:15:00|4940.6|4934.6|4940.6|4934.6|4940.9|4934.9|4940.4|4934.4|0
1759292400000|2025-10-01 04:20:00|4940.9|4934.9|4940.6|4934.6|4940.9|4934.9|4940.4|4934.4|1
1759292700000|2025-10-01 04:25:00|4940.4|4934.4|4940.9|4934.9|4941.6|4935.6|4940.4|4934.4|3
1759293000000|2025-10-01 04:30:00|4941.1|4935.1|4941.6|4935.6|4941.6|4935.6|4940.9|4934.9|2
1759293300000|2025-10-01 04:35:00|4941.4|4935.4|4941.4|4935.4|4941.6|4935.6|4941.4|4935.4|2
1759293600000|2025-10-01 04:40:00|4941.6|4935.6|4940.6|4934.6|4941.6|4935.6|4940.6|4934.6|2
1759293900000|2025-10-01 04:45:00|4939.6|4933.6|4939.6|4933.6|4939.9|4933.9|4938.6|4932.6|14
1759294200000|2025-10-01 04:50:00|4940.1|4934.1|4941.1|4935.1|4941.4|4935.4|4940.1|4934.1|10
1759294500000|2025-10-01 04:55:00|4940.8|4934.8|4941.6|4935.6|4941.6|4935.6|4940.6|4934.6|2
1759294800000|2025-10-01 05:00:00|4941.8|4935.8|4940.8|4934.8|4941.8|4935.8|4940.8|4934.8|15
1759295100000|2025-10-01 05:05:00|4940.1|4934.1|4940.3|4934.3|4940.6|4934.6|4939.8|4933.8|4
1759295400000|2025-10-01 05:10:00|4940.6|4934.6|4941.6|4935.6|4941.8|4935.8|4940.6|4934.6|10
1759295700000|2025-10-01 05:15:00|4941.4|4935.4|4941.6|4935.6|4941.6|4935.6|4940.8|4934.8|11
1759296000000|2025-10-01 05:20:00|4941.4|4935.4|4939.6|4933.6|4941.8|4935.8|4939.6|4933.6|23
1759296300000|2025-10-01 05:25:00|4939.4|4933.4|4938.6|4932.6|4939.6|4933.6|4938.1|4932.1|13
1759296600000|2025-10-01 05:30:00|4938.9|4932.9|4937.6|4931.6|4938.9|4932.9|4937.6|4931.6|13
1759296900000|2025-10-01 05:35:00|4937.5|4931.5|4938.7|4932.7|4938.7|4932.7|4937.5|4931.5|45
1759297200000|2025-10-01 05:40:00|4939.2|4933.2|4941.7|4935.7|4941.7|4935.7|4939|4933|22
1759297500000|2025-10-01 05:45:00|4941.5|4935.5|4941.7|4935.7|4941.9|4935.9|4941.5|4935.5|12
1759297800000|2025-10-01 05:50:00|4941.9|4935.9|4941.7|4935.7|4941.9|4935.9|4941.5|4935.5|1
1759298100000|2025-10-01 05:55:00|4941.9|4935.9|4941.7|4935.7|4941.9|4935.9|4941.5|4935.5|22
1759298400000|2025-10-01 06:00:00|4941.5|4935.5|4943.7|4937.7|4943.7|4937.7|4941.5|4935.5|41
1759298700000|2025-10-01 06:05:00|4943.9|4937.9|4942.7|4936.7|4944.7|4938.7|4941.9|4935.9|46
1759299000000|2025-10-01 06:10:00|4942.5|4936.5|4943.2|4937.2|4943.7|4937.7|4941.7|4935.7|13
1759299300000|2025-10-01 06:15:00|4943.4|4937.4|4943.7|4937.7|4943.7|4937.7|4943.2|4937.2|8
1759299600000|2025-10-01 06:20:00|4943.2|4937.2|4944.2|4938.2|4944.2|4938.2|4942.7|4936.7|10
1759299900000|2025-10-01 06:25:00|4944.4|4938.4|4945.5|4939.5|4945.7|4939.7|4943.5|4937.5|10
1759300200000|2025-10-01 06:30:00|4945|4939|4945|4939|4945.9|4939.9|4943.7|4937.7|22
1759300500000|2025-10-01 06:35:00|4945.4|4939.4|4945.7|4939.7|4946|4940|4945|4939|8
1759300800000|2025-10-01 06:40:00|4946.7|4940.7|4947.7|4941.7|4949.5|4943.5|4946.7|4940.7|41
1759301100000|2025-10-01 06:45:00|4947.5|4941.5|4949.5|4943.5|4950.7|4944.7|4947.2|4941.2|56
1759301400000|2025-10-01 06:50:00|4949.7|4943.7|4954.5|4948.5|4954.5|4948.5|4949.2|4943.2|244
1759301700000|2025-10-01 06:55:00|4954.7|4948.7|4955.5|4949.5|4955.5|4949.5|4951.5|4945.5|78
1759302000000|2025-10-01 07:00:00|4955.2|4949.2|4961.4|4955.4|4961.4|4955.4|4955.2|4949.2|185
1759302300000|2025-10-01 07:05:00|4961.9|4955.9|4963.7|4957.7|4965.2|4959.2|4961.9|4955.9|162
1759302600000|2025-10-01 07:10:00|4964.9|4958.9|4966.2|4960.2|4966.9|4960.9|4964.2|4958.2|75
1759302900000|2025-10-01 07:15:00|4965.9|4959.9|4961|4955|4966.7|4960.7|4961|4955|232
1759303200000|2025-10-01 07:20:00|4961.3|4955.3|4956|4950|4961.7|4955.7|4955.7|4949.7|64
1759303500000|2025-10-01 07:25:00|4955.7|4949.7|4959.7|4953.7|4959.7|4953.7|4955.7|4949.7|30
1759303800000|2025-10-01 07:30:00|4960.7|4954.7|4962.5|4956.5|4963.2|4957.2|4959.7|4953.7|37
1759304100000|2025-10-01 07:35:00|4962.7|4956.7|4960.7|4954.7|4963.7|4957.7|4958.7|4952.7|27
1759304400000|2025-10-01 07:40:00|4960.5|4954.5|4963.9|4957.9|4963.9|4957.9|4959.7|4953.7|108
1759304700000|2025-10-01 07:45:00|4963.7|4957.7|4962.2|4956.2|4964.4|4958.4|4960.9|4954.9|31
1759305000000|2025-10-01 07:50:00|4962|4956|4961.9|4955.9|4965.9|4959.9|4961.9|4955.9|107
1759305300000|2025-10-01 07:55:00|4961.7|4955.7|4965.9|4959.9|4966.5|4960.5|4961.7|4955.7|53
1759305600000|2025-10-01 08:00:00|4965.7|4959.7|4974.4|4968.4|4974.4|4968.4|4965.7|4959.7|165
1759305900000|2025-10-01 08:05:00|4973.7|4967.7|4970.7|4964.7|4974.7|4968.7|4970.7|4964.7|33
1759306200000|2025-10-01 08:10:00|4971.7|4965.7|4970.2|4964.2|4973|4967|4970.2|4964.2|16
1759306500000|2025-10-01 08:15:00|4970.4|4964.4|4970.2|4964.2|4971.7|4965.7|4967.7|4961.7|20
1759306800000|2025-10-01 08:20:00|4969.9|4963.9|4968.4|4962.4|4969.9|4963.9|4966.7|4960.7|13
1759307100000|2025-10-01 08:25:00|4968.2|4962.2|4960.4|4954.4|4968.2|4962.2|4958.7|4952.7|34
1759307400000|2025-10-01 08:30:00|4959.7|4953.7|4966.7|4960.7|4966.7|4960.7|4959.4|4953.4|78
1759307700000|2025-10-01 08:35:00|4967.5|4961.5|4972.7|4966.7|4973.2|4967.2|4967.5|4961.5|49
1759308000000|2025-10-01 08:40:00|4972.5|4966.5|4973.7|4967.7|4973.7|4967.7|4968.7|4962.7|91
1759308300000|2025-10-01 08:45:00|4974|4968|4974.7|4968.7|4975.7|4969.7|4973.5|4967.5|43
1759308600000|2025-10-01 08:50:00|4974.9|4968.9|4973|4967|4975.9|4969.9|4972.7|4966.7|81
1759308900000|2025-10-01 08:55:00|4973.3|4967.3|4974.7|4968.7|4974.7|4968.7|4972.5|4966.5|42
1759309200000|2025-10-01 09:00:00|4975|4969|4974.7|4968.7|4975.7|4969.7|4973.7|4967.7|34
1759309500000|2025-10-01 09:05:00|4974.5|4968.5|4974.7|4968.7|4975.7|4969.7|4973.5|4967.5|50
1759309800000|2025-10-01 09:10:00|4974.5|4968.5|4971.7|4965.7|4974.7|4968.7|4969.5|4963.5|80
1759310100000|2025-10-01 09:15:00|4971.9|4965.9|4973.7|4967.7|4976.3|4970.3|4971.5|4965.5|138
1759310400000|2025-10-01 09:20:00|4973.9|4967.9|4970.4|4964.4|4976.7|4970.7|4970.2|4964.2|126
1759310700000|2025-10-01 09:25:00|4970.7|4964.7|4971.7|4965.7|4972.7|4966.7|4970.2|4964.2|28
1759311000000|2025-10-01 09:30:00|4971.4|4965.4|4971.7|4965.7|4973.4|4967.4|4971|4965|43
1759311300000|2025-10-01 09:35:00|4971.4|4965.4|4973.9|4967.9|4974.7|4968.7|4971|4965|22
1759311600000|2025-10-01 09:40:00|4973.7|4967.7|4971.7|4965.7|4974.2|4968.2|4968.5|4962.5|76
1759311900000|2025-10-01 09:45:00|4972.7|4966.7|4974.4|4968.4|4974.7|4968.7|4971.7|4965.7|30
1759312200000|2025-10-01 09:50:00|4973.9|4967.9|4984.2|4978.2|4984.9|4978.9|4973.9|4967.9|220
1759312500000|2025-10-01 09:55:00|4984.4|4978.4|4981.7|4975.7|4984.7|4978.7|4980.9|4974.9|42
1759312800000|2025-10-01 10:00:00|4982.5|4976.5|4981.7|4975.7|4983.9|4977.9|4980.2|4974.2|76
1759313100000|2025-10-01 10:05:00|4983|4977|4986.7|4980.7|4986.7|4980.7|4983|4977|73
1759313400000|2025-10-01 10:10:00|4984.7|4978.7|4985.7|4979.7|4986.4|4980.4|4983.2|4977.2|171
1759313700000|2025-10-01 10:15:00|4986.4|4980.4|4986.2|4980.2|4987.7|4981.7|4985.5|4979.5|31
1759314000000|2025-10-01 10:20:00|4986.4|4980.4|4982.7|4976.7|4986.7|4980.7|4981.5|4975.5|22
1759314300000|2025-10-01 10:25:00|4982.2|4976.2|4983.2|4977.2|4986.2|4980.2|4982|4976|55
1759314600000|2025-10-01 10:30:00|4983.7|4977.7|4985.7|4979.7|4985.7|4979.7|4983.7|4977.7|67
1759314900000|2025-10-01 10:35:00|4984.7|4978.7|4985.9|4979.9|4985.9|4979.9|4984|4978|26
1759315200000|2025-10-01 10:40:00|4985.5|4979.5|4983.5|4977.5|4985.5|4979.5|4982.5|4976.5|47
1759315500000|2025-10-01 10:45:00|4983.2|4977.2|4985.9|4979.9|4985.9|4979.9|4983.2|4977.2|45
1759315800000|2025-10-01 10:50:00|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4983.9|4977.9|59
1759316100000|2025-10-01 10:55:00|4982|4976|4980|4974|4983.7|4977.7|4979.5|4973.5|54
1759316400000|2025-10-01 11:00:00|4980.2|4974.2|4978.5|4972.5|4981.7|4975.7|4976|4970|32
1759316700000|2025-10-01 11:05:00|4979.5|4973.5|4979.5|4973.5|4979.7|4973.7|4976.2|4970.2|33
1759317000000|2025-10-01 11:10:00|4979.7|4973.7|4984.7|4978.7|4984.7|4978.7|4979|4973|22
1759317300000|2025-10-01 11:15:00|4984.5|4978.5|4988.9|4982.9|4988.9|4982.9|4982.5|4976.5|64
1759317600000|2025-10-01 11:20:00|4989.2|4983.2|4989.4|4983.4|4990.9|4984.9|4988.7|4982.7|56
1759317900000|2025-10-01 11:25:00|4989.2|4983.2|4990.4|4984.4|4991.9|4985.9|4984.9|4978.9|142
1759318200000|2025-10-01 11:30:00|4990.2|4984.2|4986.2|4980.2|4991.7|4985.7|4985.5|4979.5|164
1759318500000|2025-10-01 11:35:00|4985.9|4979.9|4986.9|4980.9|4987.4|4981.4|4980.9|4974.9|127
1759318800000|2025-10-01 11:40:00|4987.4|4981.4|4984|4978|4987.4|4981.4|4982.4|4976.4|51
1759319100000|2025-10-01 11:45:00|4984.5|4978.5|4986.8|4980.8|4987|4981|4983|4977|47
1759319400000|2025-10-01 11:50:00|4987|4981|4985.3|4979.3|4987.5|4981.5|4984.5|4978.5|52
1759319700000|2025-10-01 11:55:00|4985.5|4979.5|4988|4982|4988|4982|4984|4978|74
1759320000000|2025-10-01 12:00:00|4988.5|4982.5|4990.1|4984.1|4991.8|4985.8|4988|4982|145
1759320300000|2025-10-01 12:05:00|4989.8|4983.8|4991|4985|4991|4985|4987|4981|91
1759320600000|2025-10-01 12:10:00|4990.8|4984.8|4991|4985|4992.8|4986.8|4990|4984|103
1759320900000|2025-10-01 12:15:00|4990.4|4984.4|4994|4988|4994|4988|4984.8|4978.8|152
1759321200000|2025-10-01 12:20:00|4994.3|4988.3|4994.8|4988.8|4998.3|4992.3|4993|4987|194
1759321500000|2025-10-01 12:25:00|4995|4989|4993.5|4987.5|4998.5|4992.5|4992.7|4986.7|157
1759321800000|2025-10-01 12:30:00|4993.8|4987.8|4997|4991|4999.8|4993.8|4991|4985|139
1759322100000|2025-10-01 12:35:00|4996.7|4990.7|4999.8|4993.8|5002|4996|4995.6|4989.6|131
1759322400000|2025-10-01 12:40:00|5000|4994|4994.3|4988.3|5000.3|4994.3|4991.6|4985.6|149
1759325400000|2025-10-01 13:30:00|4989.3|4983.3|4984.6|4978.6|4991.6|4985.6|4971.5|4965.5|2053
1759325700000|2025-10-01 13:35:00|4985.4|4979.4|4996.6|4990.6|4999.6|4993.6|4985.4|4979.4|941
1759326000000|2025-10-01 13:40:00|4997.6|4991.6|4989.8|4983.8|5001.6|4995.6|4986|4980|867
1759326300000|2025-10-01 13:45:00|4989.3|4983.3|5010.8|5004.8|5011|5005|4989.3|4983.3|804
1759326600000|2025-10-01 13:50:00|5010.1|5004.1|5024.4|5018.4|5036.6|5030.6|5008.3|5002.3|2190
1759326900000|2025-10-01 13:55:00|5024.6|5018.6|5022.8|5016.8|5026.4|5020.4|5019.2|5013.2|1411
1759327200000|2025-10-01 14:00:00|5023.8|5017.8|5010.3|5004.3|5026.8|5020.8|5005.8|4999.8|1149
1759327500000|2025-10-01 14:05:00|5010.6|5004.6|5004.6|4998.6|5012|5006|5003.6|4997.6|741
1759327800000|2025-10-01 14:10:00|5004.3|4998.3|5001.8|4995.8|5006.8|5000.8|4996.8|4990.8|701
1759328100000|2025-10-01 14:15:00|5001.5|4995.5|5019.6|5013.6|5020.1|5014.1|4998.8|4992.8|703
1759328400000|2025-10-01 14:20:00|5018.8|5012.8|5007|5001|5022.8|5016.8|5006.1|5000.1|519
1759328700000|2025-10-01 14:25:00|5007.3|5001.3|5022.8|5016.8|5022.8|5016.8|5007.3|5001.3|499
1759329000000|2025-10-01 14:30:00|5023.8|5017.8|5025.6|5019.6|5026.8|5020.8|5015.8|5009.8|746
1759329300000|2025-10-01 14:35:00|5025.8|5019.8|5027.7|5021.7|5029.8|5023.8|5019.6|5013.6|1760
1759329600000|2025-10-01 14:40:00|5027.6|5021.6|5020.4|5014.4|5029.4|5023.4|5020.4|5014.4|413
1759329900000|2025-10-01 14:45:00|5020.7|5014.7|5019.4|5013.4|5026.4|5020.4|5015.6|5009.6|614
1759330200000|2025-10-01 14:50:00|5020.2|5014.2|5014.2|5008.2|5020.4|5014.4|5012.4|5006.4|441
1759330500000|2025-10-01 14:55:00|5015.2|5009.2|5013.4|5007.4|5016.2|5010.2|5011.2|5005.2|367
1759330800000|2025-10-01 15:00:00|5013.6|5007.6|5012.4|5006.4|5024.2|5018.2|5012.4|5006.4|448
1759331100000|2025-10-01 15:05:00|5012.6|5006.6|5016.8|5010.8|5021.5|5015.5|5012.4|5006.4|917
1759331400000|2025-10-01 15:10:00|5017|5011|5013.8|5007.8|5019|5013|5013.8|5007.8|314
1759331700000|2025-10-01 15:15:00|5012.8|5006.8|5018|5012|5019.2|5013.2|5008.6|5002.6|311
1759332000000|2025-10-01 15:20:00|5018.8|5012.8|5022|5016|5022|5016|5013.8|5007.8|388
1759332300000|2025-10-01 15:25:00|5022.2|5016.2|5027|5021|5030.2|5024.2|5021.8|5015.8|586
1759332600000|2025-10-01 15:30:00|5027.6|5021.6|5028|5022|5029|5023|5021.2|5015.2|324
1759332900000|2025-10-01 15:35:00|5028.2|5022.2|5024.8|5018.8|5031|5025|5024.8|5018.8|339
1759333200000|2025-10-01 15:40:00|5025|5019|5016.8|5010.8|5025|5019|5015.8|5009.8|420
1759333500000|2025-10-01 15:45:00|5017.2|5011.2|5019|5013|5021|5015|5015.8|5009.8|377
1759333800000|2025-10-01 15:50:00|5018.8|5012.8|5022.8|5016.8|5024.2|5018.2|5017.3|5011.3|286
1759334100000|2025-10-01 15:55:00|5022.5|5016.5|5020.8|5014.8|5023.8|5017.8|5017.8|5011.8|298
1759334400000|2025-10-01 16:00:00|5019.6|5013.6|5031.2|5025.2|5033.2|5027.2|5018.8|5012.8|722
1759334700000|2025-10-01 16:05:00|5031|5025|5032|5026|5033.2|5027.2|5029|5023|358
1759335000000|2025-10-01 16:10:00|5031.5|5025.5|5032.7|5026.7|5034|5028|5030|5024|313
1759335300000|2025-10-01 16:15:00|5033|5027|5041|5035|5041.2|5035.2|5033|5027|483
1759335600000|2025-10-01 16:20:00|5041.2|5035.2|5034|5028|5041.2|5035.2|5033.3|5027.3|581
1759335900000|2025-10-01 16:25:00|5033.8|5027.8|5029.8|5023.8|5034.8|5028.8|5029|5023|401
1759336200000|2025-10-01 16:30:00|5030|5024|5027|5021|5033.8|5027.8|5024.5|5018.5|593
1759336500000|2025-10-01 16:35:00|5027.2|5021.2|5025.8|5019.8|5028|5022|5021.8|5015.8|544
1759336800000|2025-10-01 16:40:00|5025.5|5019.5|5030|5024|5030.8|5024.8|5024.8|5018.8|386
1759337100000|2025-10-01 16:45:00|5029.8|5023.8|5027|5021|5030|5024|5024.8|5018.8|1133
1759337400000|2025-10-01 16:50:00|5028|5022|5028|5022|5031|5025|5026|5020|408
1759337700000|2025-10-01 16:55:00|5028.2|5022.2|5025.3|5019.3|5031|5025|5025.3|5019.3|458
1759338000000|2025-10-01 17:00:00|5026.3|5020.3|5026|5020|5027.3|5021.3|5019|5013|363
1759338300000|2025-10-01 17:05:00|5026.3|5020.3|5030|5024|5031.2|5025.2|5026|5020|165
1759338600000|2025-10-01 17:10:00|5030.2|5024.2|5038|5032|5041.2|5035.2|5029.8|5023.8|549
1759338900000|2025-10-01 17:15:00|5037.8|5031.8|5045.8|5039.8|5045.8|5039.8|5036.8|5030.8|501
1759339200000|2025-10-01 17:20:00|5045.5|5039.5|5044|5038|5049.5|5043.5|5042.6|5036.6|649
1759339500000|2025-10-01 17:25:00|5044.5|5038.5|5044.5|5038.5|5046.2|5040.2|5041.5|5035.5|418
1759339800000|2025-10-01 17:30:00|5045|5039|5050.2|5044.2|5057.8|5051.8|5044|5038|732
1759340100000|2025-10-01 17:35:00|5050|5044|5047.5|5041.5|5052|5046|5045|5039|358
1759340400000|2025-10-01 17:40:00|5047.8|5041.8|5048|5042|5049.2|5043.2|5040|5034|502
1759340700000|2025-10-01 17:45:00|5047.2|5041.2|5030.9|5024.9|5047.2|5041.2|5029.9|5023.9|1421
1759341000000|2025-10-01 17:50:00|5030.4|5024.4|5050.7|5044.7|5070.1|5064.1|5028.2|5022.2|1178
1759341300000|2025-10-01 17:55:00|5049.7|5043.7|5073.1|5067.1|5075.7|5069.7|5047.7|5041.7|1347
1759341600000|2025-10-01 18:00:00|5072.9|5066.9|5061.7|5055.7|5091|5085|5061.2|5055.2|2394
1759341900000|2025-10-01 18:05:00|5062.7|5056.7|5057.7|5051.7|5063.4|5057.4|5048.2|5042.2|1187
1759342200000|2025-10-01 18:10:00|5057.4|5051.4|5060.4|5054.4|5063|5057|5053.4|5047.4|2878
1759342500000|2025-10-01 18:15:00|5062.7|5056.7|5068.4|5062.4|5070.1|5064.1|5061.9|5055.9|1432
1759363200000|2025-10-02 00:00:00|5066.2|5060.2|5051.7|5045.7|5066.9|5060.9|5051.2|5045.2|423
1759363500000|2025-10-02 00:05:00|5052|5046|5050|5044|5057.7|5051.7|5047.2|5041.2|86
1759363800000|2025-10-02 00:10:00|5049.5|5043.5|5047.2|5041.2|5050|5044|5040|5034|84
1759364100000|2025-10-02 00:15:00|5047|5041|5047.3|5041.3|5053|5047|5047|5041|66
1759364400000|2025-10-02 00:20:00|5047.8|5041.8|5048.3|5042.3|5049.3|5043.3|5047.8|5041.8|5
1759364700000|2025-10-02 00:25:00|5048|5042|5044.3|5038.3|5049|5043|5044|5038|12
1759365000000|2025-10-02 00:30:00|5044.5|5038.5|5048|5042|5049.2|5043.2|5044.3|5038.3|18
1759365300000|2025-10-02 00:35:00|5047.8|5041.8|5047|5041|5048|5042|5045.7|5039.7|6
1759365600000|2025-10-02 00:40:00|5048|5042|5044|5038|5049|5043|5043.5|5037.5|22
1759365900000|2025-10-02 00:45:00|5044.3|5038.3|5045.3|5039.3|5045.5|5039.5|5043.5|5037.5|18
1759366200000|2025-10-02 00:50:00|5045|5039|5046|5040|5047|5041|5044.8|5038.8|5
1759366500000|2025-10-02 00:55:00|5047|5041|5045.5|5039.5|5047|5041|5045.5|5039.5|13
1759366800000|2025-10-02 01:00:00|5045.7|5039.7|5049.5|5043.5|5052.3|5046.3|5045.5|5039.5|24
1759367100000|2025-10-02 01:05:00|5049.7|5043.7|5050|5044|5050.5|5044.5|5048.3|5042.3|23
1759367400000|2025-10-02 01:10:00|5051|5045|5052|5046|5055.7|5049.7|5050|5044|53
1759367700000|2025-10-02 01:15:00|5052.3|5046.3|5051|5045|5052.5|5046.5|5048.8|5042.8|24
1759368000000|2025-10-02 01:20:00|5051.5|5045.5|5048.3|5042.3|5051.7|5045.7|5048.3|5042.3|14
1759368300000|2025-10-02 01:25:00|5048|5042|5043.8|5037.8|5048|5042|5043.8|5037.8|10
1759368600000|2025-10-02 01:30:00|5044|5038|5046.3|5040.3|5047.7|5041.7|5043.7|5037.7|126
1759368900000|2025-10-02 01:35:00|5046.5|5040.5|5044|5038|5047|5041|5044|5038|13
1759369200000|2025-10-02 01:40:00|5043.3|5037.3|5047|5041|5047.3|5041.3|5043.3|5037.3|6
1759369500000|2025-10-02 01:45:00|5048|5042|5048.5|5042.5|5050|5044|5048|5042|11
1759369800000|2025-10-02 01:50:00|5048|5042|5050|5044|5051.5|5045.5|5048|5042|8
1759370100000|2025-10-02 01:55:00|5049.7|5043.7|5051|5045|5051.3|5045.3|5049.3|5043.3|5
1759370400000|2025-10-02 02:00:00|5051.5|5045.5|5053|5047|5053|5047|5051|5045|23
1759370700000|2025-10-02 02:05:00|5052.8|5046.8|5057.3|5051.3|5058|5052|5052.8|5046.8|26
1759371000000|2025-10-02 02:10:00|5057|5051|5059|5053|5059|5053|5055.3|5049.3|11
1759371300000|2025-10-02 02:15:00|5060.3|5054.3|5062.5|5056.5|5063|5057|5060|5054|26
1759371600000|2025-10-02 02:20:00|5062.3|5056.3|5061|5055|5062.3|5056.3|5060.2|5054.2|13
1759371900000|2025-10-02 02:25:00|5060.7|5054.7|5064|5058|5065.2|5059.2|5060.2|5054.2|18
1759372200000|2025-10-02 02:30:00|5063.7|5057.7|5066|5060|5068|5062|5063|5057|39
1759372500000|2025-10-02 02:35:00|5065|5059|5060.2|5054.2|5065|5059|5060.2|5054.2|19
1759372800000|2025-10-02 02:40:00|5060.5|5054.5|5063.8|5057.8|5065|5059|5060.2|5054.2|18
1759373100000|2025-10-02 02:45:00|5064|5058|5062.3|5056.3|5064.5|5058.5|5061|5055|7
1759373400000|2025-10-02 02:50:00|5062.5|5056.5|5066.5|5060.5|5066.7|5060.7|5062.3|5056.3|8
1759373700000|2025-10-02 02:55:00|5066.7|5060.7|5070.7|5064.7|5070.7|5064.7|5066.3|5060.3|21
1759374000000|2025-10-02 03:00:00|5071|5065|5069|5063|5072.7|5066.7|5069|5063|41
1759374300000|2025-10-02 03:05:00|5068|5062|5066|5060|5069|5063|5066|5060|9
1759374600000|2025-10-02 03:10:00|5067|5061|5067.7|5061.7|5068.2|5062.2|5066|5060|13
1759374900000|2025-10-02 03:15:00|5068|5062|5069.7|5063.7|5070|5064|5067.2|5061.2|10
1759375200000|2025-10-02 03:20:00|5069.4|5063.4|5069.5|5063.5|5070.5|5064.5|5069|5063|1
1759375500000|2025-10-02 03:25:00|5069|5063|5070|5064|5070|5064|5069|5063|7
1759375800000|2025-10-02 03:30:00|5070.5|5064.5|5071|5065|5071.5|5065.5|5070.3|5064.3|12
1759376100000|2025-10-02 03:35:00|5071.2|5065.2|5070|5064|5072|5066|5070|5064|3
1759376400000|2025-10-02 03:40:00|5070.3|5064.3|5069.5|5063.5|5070.3|5064.3|5068.2|5062.2|5
1759376700000|2025-10-02 03:45:00|5070|5064|5069|5063|5070|5064|5069|5063|4
1759377000000|2025-10-02 03:50:00|5069.3|5063.3|5073.3|5067.3|5073.5|5067.5|5069|5063|5
1759377300000|2025-10-02 03:55:00|5073|5067|5074.5|5068.5|5075|5069|5073|5067|11
1759377600000|2025-10-02 04:00:00|5074|5068|5074.5|5068.5|5075|5069|5071.3|5065.3|67
1759377900000|2025-10-02 04:05:00|5074.3|5068.3|5070.3|5064.3|5075|5069|5070.3|5064.3|31
1759378200000|2025-10-02 04:10:00|5069.3|5063.3|5069.3|5063.3|5070|5064|5069.3|5063.3|1
1759378500000|2025-10-02 04:15:00|5070.1|5064.1|5069|5063|5071.5|5065.5|5069|5063|18
1759378800000|2025-10-02 04:20:00|5069.3|5063.3|5071.5|5065.5|5072|5066|5068.2|5062.2|15
1759379100000|2025-10-02 04:25:00|5071.7|5065.7|5071|5065|5072|5066|5070.7|5064.7|0
1759379400000|2025-10-02 04:30:00|5071.3|5065.3|5071.3|5065.3|5071.5|5065.5|5071|5065|3
1759379700000|2025-10-02 04:35:00|5071|5065|5071.7|5065.7|5072|5066|5071|5065|2
1759380000000|2025-10-02 04:40:00|5071|5065|5072|5066|5072|5066|5071|5065|0
1759380300000|2025-10-02 04:45:00|5071.8|5065.8|5072|5066|5072|5066|5071.8|5065.8|0
1759380600000|2025-10-02 04:50:00|5072.2|5066.2|5072.5|5066.5|5073.2|5067.2|5072|5066|4
1759380900000|2025-10-02 04:55:00|5072.2|5066.2|5071|5065|5072.2|5066.2|5071|5065|2
1759381200000|2025-10-02 05:00:00|5071.7|5065.7|5074|5068|5074.2|5068.2|5071.7|5065.7|6
1759381500000|2025-10-02 05:05:00|5074.2|5068.2|5074|5068|5075.2|5069.2|5073.2|5067.2|30
1759381800000|2025-10-02 05:10:00|5073.8|5067.8|5074.8|5068.8|5075.2|5069.2|5073.8|5067.8|3
1759382100000|2025-10-02 05:15:00|5074.2|5068.2|5072.2|5066.2|5075.2|5069.2|5072.2|5066.2|76
1759382400000|2025-10-02 05:20:00|5071.2|5065.2|5072.5|5066.5|5073.2|5067.2|5071.2|5065.2|38
1759382700000|2025-10-02 05:25:00|5072.8|5066.8|5073.2|5067.2|5073.2|5067.2|5072.5|5066.5|0
1759383000000|2025-10-02 05:30:00|5073|5067|5075|5069|5077.7|5071.7|5072.5|5066.5|15
1759383300000|2025-10-02 05:35:00|5075.2|5069.2|5072.5|5066.5|5075.2|5069.2|5072|5066|10
1759383600000|2025-10-02 05:40:00|5072.7|5066.7|5069.3|5063.3|5073|5067|5069|5063|35
1759383900000|2025-10-02 05:45:00|5069|5063|5067.7|5061.7|5069.2|5063.2|5067.2|5061.2|40
1759384200000|2025-10-02 05:50:00|5067.5|5061.5|5070.2|5064.2|5070.5|5064.5|5067.5|5061.5|14
1759384500000|2025-10-02 05:55:00|5070.5|5064.5|5069|5063|5071.3|5065.3|5068.5|5062.5|21
1759384800000|2025-10-02 06:00:00|5068.8|5062.8|5069.3|5063.3|5069.5|5063.5|5068|5062|13
1759385100000|2025-10-02 06:05:00|5069.8|5063.8|5067.3|5061.3|5069.8|5063.8|5067.3|5061.3|33
1759385400000|2025-10-02 06:10:00|5068.5|5062.5|5069.1|5063.1|5071.3|5065.3|5068.3|5062.3|73
1759385700000|2025-10-02 06:15:00|5068.1|5062.1|5068.8|5062.8|5069.1|5063.1|5067.8|5061.8|8
1759386000000|2025-10-02 06:20:00|5068.1|5062.1|5068.8|5062.8|5069.3|5063.3|5067.5|5061.5|12
1759386300000|2025-10-02 06:25:00|5069.1|5063.1|5072.8|5066.8|5075.3|5069.3|5068.8|5062.8|46
1759386600000|2025-10-02 06:30:00|5072.6|5066.6|5074.1|5068.1|5075.3|5069.3|5072.1|5066.1|14
1759386900000|2025-10-02 06:35:00|5074.6|5068.6|5074.6|5068.6|5075.3|5069.3|5072.8|5066.8|12
1759387200000|2025-10-02 06:40:00|5074.8|5068.8|5067.8|5061.8|5074.8|5068.8|5067.8|5061.8|15
1759387500000|2025-10-02 06:45:00|5068.1|5062.1|5062.1|5056.1|5068.3|5062.3|5060.8|5054.8|38
1759387800000|2025-10-02 06:50:00|5062.3|5056.3|5064.1|5058.1|5065.6|5059.6|5060.3|5054.3|126
1759388100000|2025-10-02 06:55:00|5063.8|5057.8|5064.8|5058.8|5066.3|5060.3|5063.5|5057.5|24
1759388400000|2025-10-02 07:00:00|5064.5|5058.5|5068.6|5062.6|5069.3|5063.3|5064.3|5058.3|19
1759388700000|2025-10-02 07:05:00|5068.1|5062.1|5062.1|5056.1|5068.1|5062.1|5061.1|5055.1|28
1759389000000|2025-10-02 07:10:00|5061.8|5055.8|5062.1|5056.1|5062.3|5056.3|5061.1|5055.1|12
1759389300000|2025-10-02 07:15:00|5062.3|5056.3|5060.8|5054.8|5063.4|5057.4|5060.3|5054.3|53
1759389600000|2025-10-02 07:20:00|5061.1|5055.1|5063.8|5057.8|5064.8|5058.8|5060.3|5054.3|41
1759389900000|2025-10-02 07:25:00|5064.3|5058.3|5074.3|5068.3|5074.3|5068.3|5064.3|5058.3|29
1759390200000|2025-10-02 07:30:00|5074.1|5068.1|5068.8|5062.8|5075.3|5069.3|5068.6|5062.6|43
1759390500000|2025-10-02 07:35:00|5069.1|5063.1|5075.3|5069.3|5075.3|5069.3|5067.6|5061.6|17
1759390800000|2025-10-02 07:40:00|5075.8|5069.8|5076.3|5070.3|5076.3|5070.3|5073.8|5067.8|19
1759391100000|2025-10-02 07:45:00|5076.1|5070.1|5078.8|5072.8|5085.1|5079.1|5075.9|5069.9|90
1759391400000|2025-10-02 07:50:00|5078.6|5072.6|5073.6|5067.6|5078.6|5072.6|5073.1|5067.1|97
1759391700000|2025-10-02 07:55:00|5073.1|5067.1|5081.3|5075.3|5081.3|5075.3|5073.1|5067.1|21
1759392000000|2025-10-02 08:00:00|5080.1|5074.1|5082.3|5076.3|5087.1|5081.1|5079.8|5073.8|141
1759392300000|2025-10-02 08:05:00|5082.1|5076.1|5079.8|5073.8|5082.3|5076.3|5075.6|5069.6|34
1759392600000|2025-10-02 08:10:00|5079.6|5073.6|5083.1|5077.1|5085.3|5079.3|5079.3|5073.3|60
1759392900000|2025-10-02 08:15:00|5083.3|5077.3|5085.3|5079.3|5086.8|5080.8|5082.9|5076.9|38
1759393200000|2025-10-02 08:20:00|5084.6|5078.6|5090.1|5084.1|5092.3|5086.3|5084.1|5078.1|367
1759393500000|2025-10-02 08:25:00|5090.3|5084.3|5089.1|5083.1|5091.8|5085.8|5086.8|5080.8|93
1759393800000|2025-10-02 08:30:00|5088.4|5082.4|5083.1|5077.1|5088.4|5082.4|5083.1|5077.1|58
1759394100000|2025-10-02 08:35:00|5083.4|5077.4|5083.1|5077.1|5085.6|5079.6|5082.9|5076.9|14
1759394400000|2025-10-02 08:40:00|5083.4|5077.4|5084.8|5078.8|5085.8|5079.8|5082.9|5076.9|31
1759394700000|2025-10-02 08:45:00|5085.1|5079.1|5084.1|5078.1|5089.1|5083.1|5084.1|5078.1|35
1759395000000|2025-10-02 08:50:00|5083.6|5077.6|5088.1|5082.1|5089.3|5083.3|5082.8|5076.8|67
1759395300000|2025-10-02 08:55:00|5087.1|5081.1|5088.1|5082.1|5091.1|5085.1|5085.1|5079.1|157
1759395600000|2025-10-02 09:00:00|5087.9|5081.9|5086.1|5080.1|5088.1|5082.1|5080.3|5074.3|67
1759395900000|2025-10-02 09:05:00|5086.8|5080.8|5088.3|5082.3|5088.3|5082.3|5083.3|5077.3|39
1759396200000|2025-10-02 09:10:00|5088.1|5082.1|5086.8|5080.8|5088.3|5082.3|5086.3|5080.3|133
1759396500000|2025-10-02 09:15:00|5086.6|5080.6|5082.8|5076.8|5086.6|5080.6|5081.1|5075.1|57
1759396800000|2025-10-02 09:20:00|5082.6|5076.6|5081.8|5075.8|5084.3|5078.3|5081.1|5075.1|38
1759397100000|2025-10-02 09:25:00|5082.3|5076.3|5074.3|5068.3|5082.3|5076.3|5074.3|5068.3|150
1759397400000|2025-10-02 09:30:00|5074.8|5068.8|5071.3|5065.3|5076.1|5070.1|5070.8|5064.8|321
1759397700000|2025-10-02 09:35:00|5071.1|5065.1|5074.3|5068.3|5074.3|5068.3|5070.1|5064.1|48
1759398000000|2025-10-02 09:40:00|5074.5|5068.5|5075.8|5069.8|5076.1|5070.1|5073.1|5067.1|24
1759398300000|2025-10-02 09:45:00|5076.3|5070.3|5078.3|5072.3|5079.8|5073.8|5075.1|5069.1|30
1759398600000|2025-10-02 09:50:00|5077.8|5071.8|5074.3|5068.3|5080.3|5074.3|5074.1|5068.1|230
1759398900000|2025-10-02 09:55:00|5074.5|5068.5|5077.1|5071.1|5078.1|5072.1|5072.4|5066.4|71
1759399200000|2025-10-02 10:00:00|5076.1|5070.1|5072.4|5066.4|5078.1|5072.1|5072.4|5066.4|51
1759399500000|2025-10-02 10:05:00|5072.1|5066.1|5074.1|5068.1|5075.1|5069.1|5069.9|5063.9|16
1759399800000|2025-10-02 10:10:00|5074.8|5068.8|5078.1|5072.1|5078.8|5072.8|5074.1|5068.1|14
1759400100000|2025-10-02 10:15:00|5078.3|5072.3|5077.3|5071.3|5078.8|5072.8|5075.6|5069.6|12
1759400400000|2025-10-02 10:20:00|5077.6|5071.6|5082.3|5076.3|5082.3|5076.3|5077.3|5071.3|8
1759400700000|2025-10-02 10:25:00|5082.5|5076.5|5082.8|5076.8|5082.8|5076.8|5080.1|5074.1|9
1759401000000|2025-10-02 10:30:00|5083.1|5077.1|5084.6|5078.6|5085.8|5079.8|5083.1|5077.1|16
1759401300000|2025-10-02 10:35:00|5084.8|5078.8|5084.3|5078.3|5087.3|5081.3|5083.1|5077.1|18
1759401600000|2025-10-02 10:40:00|5084.1|5078.1|5084.8|5078.8|5086.1|5080.1|5084.1|5078.1|14
1759401900000|2025-10-02 10:45:00|5084.6|5078.6|5083.9|5077.9|5085.8|5079.8|5083.1|5077.1|20
1759402200000|2025-10-02 10:50:00|5083.6|5077.6|5085.3|5079.3|5085.8|5079.8|5082.1|5076.1|27
1759402500000|2025-10-02 10:55:00|5085.6|5079.6|5080.1|5074.1|5087.5|5081.5|5080.1|5074.1|36
1759402800000|2025-10-02 11:00:00|5079.3|5073.3|5077.1|5071.1|5079.7|5073.7|5075.1|5069.1|61
1759403100000|2025-10-02 11:05:00|5076.8|5070.8|5074.1|5068.1|5077.3|5071.3|5074.1|5068.1|24
1759403400000|2025-10-02 11:10:00|5073.8|5067.8|5071.3|5065.3|5076.5|5070.5|5068.9|5062.9|71
1759403700000|2025-10-02 11:15:00|5071.1|5065.1|5074.3|5068.3|5075.3|5069.3|5071.1|5065.1|62
1759404000000|2025-10-02 11:20:00|5073.5|5067.5|5072.3|5066.3|5073.5|5067.5|5070.3|5064.3|119
1759404300000|2025-10-02 11:25:00|5073.3|5067.3|5071.3|5065.3|5075.3|5069.3|5071.3|5065.3|39
1759404600000|2025-10-02 11:30:00|5070.8|5064.8|5071.8|5065.8|5072.1|5066.1|5069.1|5063.1|40
1759404900000|2025-10-02 11:35:00|5071.5|5065.5|5071.6|5065.6|5076.3|5070.3|5070.8|5064.8|112
1759405200000|2025-10-02 11:40:00|5071.3|5065.3|5066.1|5060.1|5078.4|5072.4|5066.1|5060.1|225
1759405500000|2025-10-02 11:45:00|5066.3|5060.3|5069.3|5063.3|5069.3|5063.3|5060.9|5054.9|246
1759405800000|2025-10-02 11:50:00|5070.1|5064.1|5071.3|5065.3|5072.3|5066.3|5068.3|5062.3|26
1759406100000|2025-10-02 11:55:00|5072.3|5066.3|5073.3|5067.3|5076.3|5070.3|5071.3|5065.3|67
1759406400000|2025-10-02 12:00:00|5072.3|5066.3|5077.9|5071.9|5078.4|5072.4|5069.9|5063.9|109
1759406700000|2025-10-02 12:05:00|5078.1|5072.1|5076.6|5070.6|5078.1|5072.1|5074.4|5068.4|38
1759407000000|2025-10-02 12:10:00|5076.9|5070.9|5073.6|5067.6|5076.9|5070.9|5072.1|5066.1|39
1759407300000|2025-10-02 12:15:00|5073.4|5067.4|5074.4|5068.4|5075.4|5069.4|5071.9|5065.9|134
1759407600000|2025-10-02 12:20:00|5073.4|5067.4|5072.4|5066.4|5074.9|5068.9|5072.4|5066.4|54
1759407900000|2025-10-02 12:25:00|5073.4|5067.4|5073.7|5067.7|5074.9|5068.9|5072.9|5066.9|66
1759408200000|2025-10-02 12:30:00|5073.2|5067.2|5071.2|5065.2|5074.9|5068.9|5070.7|5064.7|86
1759408500000|2025-10-02 12:35:00|5071.4|5065.4|5071.7|5065.7|5074.4|5068.4|5069.2|5063.2|60
1759408800000|2025-10-02 12:40:00|5071.4|5065.4|5071.2|5065.2|5073.9|5067.9|5069.2|5063.2|32
1759411800000|2025-10-02 13:30:00|5056.9|5050.9|5029|5023|5067.1|5061.1|5028|5022|3117
1759412100000|2025-10-02 13:35:00|5028.4|5022.4|5041.6|5035.6|5044.8|5038.8|5024.8|5018.8|984
1759412400000|2025-10-02 13:40:00|5041.8|5035.8|5046.8|5040.8|5056.6|5050.6|5041.6|5035.6|1150
1759412700000|2025-10-02 13:45:00|5045.8|5039.8|5065.4|5059.4|5065.6|5059.6|5043.8|5037.8|647
1759413000000|2025-10-02 13:50:00|5065.6|5059.6|5072.8|5066.8|5073.9|5067.9|5063.6|5057.6|925
1759413300000|2025-10-02 13:55:00|5073.6|5067.6|5067.1|5061.1|5074.8|5068.8|5064.8|5058.8|425
1759413600000|2025-10-02 14:00:00|5066.8|5060.8|5066.8|5060.8|5069.8|5063.8|5054.6|5048.6|710
1759413900000|2025-10-02 14:05:00|5066.6|5060.6|5071.1|5065.1|5073.8|5067.8|5065.8|5059.8|314
1759414200000|2025-10-02 14:10:00|5070.8|5064.8|5055.1|5049.1|5082.4|5076.4|5054.8|5048.8|824
1759414500000|2025-10-02 14:15:00|5055.3|5049.3|5061.6|5055.6|5061.6|5055.6|5047.7|5041.7|482
1759414800000|2025-10-02 14:20:00|5061.9|5055.9|5052.1|5046.1|5061.9|5055.9|5048.6|5042.6|442
1759415100000|2025-10-02 14:25:00|5051.8|5045.8|5049.6|5043.6|5057.4|5051.4|5049.2|5043.2|602
1759415400000|2025-10-02 14:30:00|5049.9|5043.9|5050.8|5044.8|5056.6|5050.6|5045.6|5039.6|372
1759415700000|2025-10-02 14:35:00|5052.4|5046.4|5054.8|5048.8|5056.4|5050.4|5049.1|5043.1|387
1759416000000|2025-10-02 14:40:00|5054|5048|5053.6|5047.6|5062.1|5056.1|5052.4|5046.4|359
1759416300000|2025-10-02 14:45:00|5052.4|5046.4|5052.1|5046.1|5053.6|5047.6|5045.4|5039.4|498
1759416600000|2025-10-02 14:50:00|5052.4|5046.4|5055.4|5049.4|5058.1|5052.1|5052.4|5046.4|274
1759416900000|2025-10-02 14:55:00|5055.6|5049.6|5047.6|5041.6|5058.4|5052.4|5043.8|5037.8|735
1759417200000|2025-10-02 15:00:00|5048.4|5042.4|5047.1|5041.1|5050.1|5044.1|5042.4|5036.4|427
1759417500000|2025-10-02 15:05:00|5047.6|5041.6|5046.6|5040.6|5047.8|5041.8|5042.4|5036.4|209
1759417800000|2025-10-02 15:10:00|5046.4|5040.4|5042.6|5036.6|5046.6|5040.6|5039.8|5033.8|398
1759418100000|2025-10-02 15:15:00|5042.3|5036.3|5038.8|5032.8|5043.8|5037.8|5037.8|5031.8|292
1759418400000|2025-10-02 15:20:00|5038.5|5032.5|5041.3|5035.3|5041.8|5035.8|5035.8|5029.8|238
1759418700000|2025-10-02 15:25:00|5041.6|5035.6|5042.3|5036.3|5043.6|5037.6|5037.8|5031.8|313
1759419000000|2025-10-02 15:30:00|5043.2|5037.2|5045.8|5039.8|5046.8|5040.8|5041.5|5035.5|334
1759419300000|2025-10-02 15:35:00|5044.8|5038.8|5046.3|5040.3|5047.6|5041.6|5039.3|5033.3|1011
1759419600000|2025-10-02 15:40:00|5046|5040|5048.6|5042.6|5048.8|5042.8|5042.8|5036.8|353
1759419900000|2025-10-02 15:45:00|5048.8|5042.8|5041.2|5035.2|5049.8|5043.8|5039.2|5033.2|512
1759420200000|2025-10-02 15:50:00|5041|5035|5034.3|5028.3|5044|5038|5034|5028|562
1759420500000|2025-10-02 15:55:00|5034.6|5028.6|5032.5|5026.5|5035.8|5029.8|5029.8|5023.8|444
1759420800000|2025-10-02 16:00:00|5032.8|5026.8|5031.3|5025.3|5038|5032|5030.8|5024.8|328
1759421100000|2025-10-02 16:05:00|5031.8|5025.8|5034.3|5028.3|5035.8|5029.8|5028.1|5022.1|399
1759421400000|2025-10-02 16:10:00|5034.6|5028.6|5023.8|5017.8|5035.1|5029.1|5023.8|5017.8|322
1759421700000|2025-10-02 16:15:00|5023.2|5017.2|5024.2|5018.2|5025.2|5019.2|5020.8|5014.8|357
1759422000000|2025-10-02 16:20:00|5024.5|5018.5|5025.3|5019.3|5029.3|5023.3|5023|5017|402
1759422300000|2025-10-02 16:25:00|5024.8|5018.8|5017.3|5011.3|5024.8|5018.8|5016.8|5010.8|779
1759422600000|2025-10-02 16:30:00|5016.3|5010.3|5021.3|5015.3|5023.8|5017.8|5016|5010|514
1759422900000|2025-10-02 16:35:00|5021.5|5015.5|5027.8|5021.8|5028.8|5022.8|5021.5|5015.5|439
1759423200000|2025-10-02 16:40:00|5027.2|5021.2|5026|5020|5027.8|5021.8|5022|5016|373
1759423500000|2025-10-02 16:45:00|5026.5|5020.5|5026.6|5020.6|5027.8|5021.8|5024.3|5018.3|208
1759423800000|2025-10-02 16:50:00|5026.3|5020.3|5026.8|5020.8|5030.6|5024.6|5025.8|5019.8|287
1759424100000|2025-10-02 16:55:00|5026.1|5020.1|5031.1|5025.1|5035.1|5029.1|5025.1|5019.1|490
1759424400000|2025-10-02 17:00:00|5031.3|5025.3|5041.1|5035.1|5044.8|5038.8|5030.3|5024.3|549
1759424700000|2025-10-02 17:05:00|5040.6|5034.6|5041.1|5035.1|5045.3|5039.3|5039.8|5033.8|189
1759425000000|2025-10-02 17:10:00|5041.3|5035.3|5046.9|5040.9|5047.3|5041.3|5039.1|5033.1|222
1759425300000|2025-10-02 17:15:00|5046.1|5040.1|5045.9|5039.9|5047.1|5041.1|5044.1|5038.1|250
1759425600000|2025-10-02 17:20:00|5048.3|5042.3|5049.6|5043.6|5051.9|5045.9|5043.9|5037.9|521
1759425900000|2025-10-02 17:25:00|5049.9|5043.9|5053.1|5047.1|5055.4|5049.4|5046.1|5040.1|515
1759426200000|2025-10-02 17:30:00|5053.4|5047.4|5049.1|5043.1|5056.4|5050.4|5048.9|5042.9|479
1759426500000|2025-10-02 17:35:00|5048.9|5042.9|5047.7|5041.7|5051.9|5045.9|5047.7|5041.7|330
1759426800000|2025-10-02 17:40:00|5047.9|5041.9|5051.9|5045.9|5052.7|5046.7|5047.7|5041.7|660
1759427100000|2025-10-02 17:45:00|5051.7|5045.7|5050.7|5044.7|5051.7|5045.7|5047.4|5041.4|146
1759427400000|2025-10-02 17:50:00|5050.9|5044.9|5053.9|5047.9|5054.9|5048.9|5050.7|5044.7|583
1759427700000|2025-10-02 17:55:00|5053.4|5047.4|5048.9|5042.9|5059.4|5053.4|5047.4|5041.4|806
1759428000000|2025-10-02 18:00:00|5049.1|5043.1|5055.4|5049.4|5055.4|5049.4|5046.6|5040.6|349
1759428300000|2025-10-02 18:05:00|5055.1|5049.1|5059.9|5053.9|5060.9|5054.9|5051.9|5045.9|755
1759428600000|2025-10-02 18:10:00|5060.7|5054.7|5061.9|5055.9|5064.3|5058.3|5057.9|5051.9|1976
1759428900000|2025-10-02 18:15:00|5062.1|5056.1|5052.8|5046.8|5062.3|5056.3|5051.1|5045.1|844
1759449600000|2025-10-03 00:00:00|5053.5|5047.5|5055.7|5049.7|5059.2|5053.2|5051.7|5045.7|416
1759449900000|2025-10-03 00:05:00|5055.9|5049.9|5055.7|5049.7|5058.2|5052.2|5054.2|5048.2|80
1759450200000|2025-10-03 00:10:00|5055.9|5049.9|5055.9|5049.9|5058.4|5052.4|5055.7|5049.7|34
1759450500000|2025-10-03 00:15:00|5056.2|5050.2|5056.2|5050.2|5058.2|5052.2|5055.9|5049.9|25
1759450800000|2025-10-03 00:20:00|5057.2|5051.2|5054.5|5048.5|5057.2|5051.2|5054.2|5048.2|31
1759451100000|2025-10-03 00:25:00|5054.7|5048.7|5055.2|5049.2|5055.7|5049.7|5054.2|5048.2|28
1759451400000|2025-10-03 00:30:00|5056.2|5050.2|5058|5052|5058.2|5052.2|5056.2|5050.2|19
1759451700000|2025-10-03 00:35:00|5058.2|5052.2|5058.2|5052.2|5059|5053|5058.2|5052.2|18
1759452000000|2025-10-03 00:40:00|5057.6|5051.6|5057.7|5051.7|5058.2|5052.2|5057.5|5051.5|4
1759452300000|2025-10-03 00:45:00|5058.2|5052.2|5058.2|5052.2|5058.4|5052.4|5058|5052|1
1759452600000|2025-10-03 00:50:00|5058.4|5052.4|5058.4|5052.4|5059.2|5053.2|5058.2|5052.2|18
1759452900000|2025-10-03 00:55:00|5058.2|5052.2|5059.2|5053.2|5059.8|5053.8|5057|5051|32
1759453200000|2025-10-03 01:00:00|5059.4|5053.4|5059.9|5053.9|5061.7|5055.7|5058.9|5052.9|92
1759453500000|2025-10-03 01:05:00|5060.2|5054.2|5060.2|5054.2|5061.2|5055.2|5060.2|5054.2|14
1759453800000|2025-10-03 01:10:00|5060|5054|5064.5|5058.5|5064.5|5058.5|5060|5054|13
1759454100000|2025-10-03 01:15:00|5064.9|5058.9|5064.2|5058.2|5065.2|5059.2|5062.7|5056.7|9
1759454400000|2025-10-03 01:20:00|5064|5058|5062.5|5056.5|5064.2|5058.2|5062.5|5056.5|11
1759454700000|2025-10-03 01:25:00|5062.2|5056.2|5058.5|5052.5|5062.2|5056.2|5058.2|5052.2|7
1759455000000|2025-10-03 01:30:00|5058.9|5052.9|5054.9|5048.9|5058.9|5052.9|5054.2|5048.2|16
1759455300000|2025-10-03 01:35:00|5055.2|5049.2|5058.9|5052.9|5058.9|5052.9|5055.2|5049.2|4
1759455600000|2025-10-03 01:40:00|5059.2|5053.2|5059.7|5053.7|5060.4|5054.4|5059.2|5053.2|1
1759455900000|2025-10-03 01:45:00|5059.5|5053.5|5060.9|5054.9|5061.5|5055.5|5058.9|5052.9|2
1759456200000|2025-10-03 01:50:00|5060.7|5054.7|5059.5|5053.5|5063.9|5057.9|5059.2|5053.2|16
1759456500000|2025-10-03 01:55:00|5059.2|5053.2|5060.2|5054.2|5060.7|5054.7|5059|5053|7
1759456800000|2025-10-03 02:00:00|5059.7|5053.7|5059.2|5053.2|5060.2|5054.2|5059.2|5053.2|1
1759457100000|2025-10-03 02:05:00|5058.2|5052.2|5059.9|5053.9|5059.9|5053.9|5058.2|5052.2|2
1759457400000|2025-10-03 02:10:00|5060.2|5054.2|5069.5|5063.5|5070.2|5064.2|5060.2|5054.2|79
1759457700000|2025-10-03 02:15:00|5070.2|5064.2|5067.2|5061.2|5071.5|5065.5|5066.2|5060.2|35
1759458000000|2025-10-03 02:20:00|5067.5|5061.5|5064|5058|5067.9|5061.9|5064|5058|8
1759458300000|2025-10-03 02:25:00|5063.5|5057.5|5061.5|5055.5|5064.5|5058.5|5061.5|5055.5|13
1759458600000|2025-10-03 02:30:00|5061.2|5055.2|5061.5|5055.5|5063.2|5057.2|5060.5|5054.5|25
1759458900000|2025-10-03 02:35:00|5061.9|5055.9|5063.9|5057.9|5064.2|5058.2|5060.9|5054.9|4
1759459200000|2025-10-03 02:40:00|5064.2|5058.2|5065.7|5059.7|5066.4|5060.4|5064.2|5058.2|5
1759459500000|2025-10-03 02:45:00|5065.5|5059.5|5065.2|5059.2|5065.7|5059.7|5064.2|5058.2|5
1759459800000|2025-10-03 02:50:00|5065.5|5059.5|5066.2|5060.2|5066.4|5060.4|5064.2|5058.2|2
1759460100000|2025-10-03 02:55:00|5065.4|5059.4|5067.2|5061.2|5069.2|5063.2|5065.4|5059.4|30
1759460400000|2025-10-03 03:00:00|5067.7|5061.7|5069.2|5063.2|5070.2|5064.2|5067.5|5061.5|10
1759460700000|2025-10-03 03:05:00|5069.5|5063.5|5067.5|5061.5|5069.7|5063.7|5067.2|5061.2|10
1759461000000|2025-10-03 03:10:00|5068.2|5062.2|5068.5|5062.5|5069.5|5063.5|5068|5062|2
1759461300000|2025-10-03 03:15:00|5068.3|5062.3|5065.7|5059.7|5068.3|5062.3|5065.4|5059.4|8
1759461600000|2025-10-03 03:20:00|5065.4|5059.4|5067.2|5061.2|5067.2|5061.2|5065.4|5059.4|4
1759461900000|2025-10-03 03:25:00|5067.7|5061.7|5066.2|5060.2|5067.7|5061.7|5066.2|5060.2|8
1759462200000|2025-10-03 03:30:00|5066.7|5060.7|5073.2|5067.2|5073.4|5067.4|5066.7|5060.7|249
1759462500000|2025-10-03 03:35:00|5072.9|5066.9|5072.4|5066.4|5073.4|5067.4|5071.9|5065.9|4
1759462800000|2025-10-03 03:40:00|5072.7|5066.7|5071.7|5065.7|5073.4|5067.4|5071.5|5065.5|5
1759463100000|2025-10-03 03:45:00|5071.5|5065.5|5071.2|5065.2|5072.5|5066.5|5070.9|5064.9|1
1759463400000|2025-10-03 03:50:00|5072|5066|5068.5|5062.5|5072.2|5066.2|5068.2|5062.2|8
1759463700000|2025-10-03 03:55:00|5068|5062|5068.2|5062.2|5068.2|5062.2|5067|5061|4
1759464000000|2025-10-03 04:00:00|5068|5062|5069|5063|5069.2|5063.2|5068|5062|0
1759464300000|2025-10-03 04:05:00|5068.3|5062.3|5068.7|5062.7|5069|5063|5068.2|5062.2|2
1759464600000|2025-10-03 04:10:00|5068.5|5062.5|5067|5061|5068.5|5062.5|5067|5061|9
1759464900000|2025-10-03 04:15:00|5067.3|5061.3|5065.5|5059.5|5068|5062|5065.5|5059.5|5
1759465200000|2025-10-03 04:20:00|5065.8|5059.8|5065.5|5059.5|5067|5061|5065.3|5059.3|1
1759465500000|2025-10-03 04:25:00|5065.8|5059.8|5065.5|5059.5|5066.5|5060.5|5064.8|5058.8|6
1759465800000|2025-10-03 04:30:00|5066.3|5060.3|5066.5|5060.5|5066.5|5060.5|5066.3|5060.3|0
1759466100000|2025-10-03 04:35:00|5066|5060|5066|5060|5066|5060|5065.5|5059.5|0
1759466400000|2025-10-03 04:40:00|5065.8|5059.8|5066.5|5060.5|5067.3|5061.3|5065.5|5059.5|1
1759466700000|2025-10-03 04:45:00|5066|5060|5068|5062|5068|5062|5066|5060|2
1759467000000|2025-10-03 04:50:00|5067.8|5061.8|5069|5063|5069.5|5063.5|5067.5|5061.5|2
1759467300000|2025-10-03 04:55:00|5069.3|5063.3|5070.8|5064.8|5071.5|5065.5|5069.3|5063.3|6
1759467600000|2025-10-03 05:00:00|5070.3|5064.3|5071.3|5065.3|5071.3|5065.3|5069.8|5063.8|1
1759467900000|2025-10-03 05:05:00|5071.5|5065.5|5072.3|5066.3|5073.5|5067.5|5071.5|5065.5|39
1759468200000|2025-10-03 05:10:00|5072.6|5066.6|5072.3|5066.3|5073.3|5067.3|5072.3|5066.3|3
1759468500000|2025-10-03 05:15:00|5072.6|5066.6|5072.3|5066.3|5072.6|5066.6|5071.3|5065.3|4
1759468800000|2025-10-03 05:20:00|5072.1|5066.1|5073.3|5067.3|5073.3|5067.3|5072.1|5066.1|2
1759469100000|2025-10-03 05:25:00|5073.5|5067.5|5074.1|5068.1|5076.8|5070.8|5072.8|5066.8|75
1759469400000|2025-10-03 05:30:00|5074.6|5068.6|5073.3|5067.3|5074.6|5068.6|5072.6|5066.6|9
1759469700000|2025-10-03 05:35:00|5073.1|5067.1|5072.8|5066.8|5073.6|5067.6|5072.6|5066.6|0
1759470000000|2025-10-03 05:40:00|5072.6|5066.6|5074.6|5068.6|5075.3|5069.3|5072.1|5066.1|46
1759470300000|2025-10-03 05:45:00|5074.1|5068.1|5068.1|5062.1|5074.1|5068.1|5068.1|5062.1|14
1759470600000|2025-10-03 05:50:00|5067.9|5061.9|5067.6|5061.6|5068.6|5062.6|5067.1|5061.1|4
1759470900000|2025-10-03 05:55:00|5067.9|5061.9|5066.1|5060.1|5068.1|5062.1|5066.1|5060.1|10
1759471200000|2025-10-03 06:00:00|5065.1|5059.1|5067.3|5061.3|5067.3|5061.3|5063.1|5057.1|21
1759471500000|2025-10-03 06:05:00|5067.1|5061.1|5070.6|5064.6|5071.3|5065.3|5066.3|5060.3|27
1759471800000|2025-10-03 06:10:00|5070.3|5064.3|5070.6|5064.6|5071.1|5065.1|5069.1|5063.1|5
1759472100000|2025-10-03 06:15:00|5070.4|5064.4|5068.3|5062.3|5070.6|5064.6|5067.6|5061.6|15
1759472400000|2025-10-03 06:20:00|5068.6|5062.6|5069.6|5063.6|5070.3|5064.3|5068.1|5062.1|25
1759472700000|2025-10-03 06:25:00|5069.8|5063.8|5065.3|5059.3|5070.3|5064.3|5064.3|5058.3|13
1759473000000|2025-10-03 06:30:00|5064.8|5058.8|5063.1|5057.1|5066.3|5060.3|5063.1|5057.1|21
1759473300000|2025-10-03 06:35:00|5063.5|5057.5|5070.8|5064.8|5071.3|5065.3|5063.5|5057.5|11
1759473600000|2025-10-03 06:40:00|5071.6|5065.6|5066.3|5060.3|5072.8|5066.8|5066.3|5060.3|33
1759473900000|2025-10-03 06:45:00|5065.4|5059.4|5062.6|5056.6|5065.4|5059.4|5057.1|5051.1|149
1759474200000|2025-10-03 06:50:00|5062.3|5056.3|5062.5|5056.5|5062.8|5056.8|5062.1|5056.1|63
1759474500000|2025-10-03 06:55:00|5062.3|5056.3|5062.5|5056.5|5064|5058|5062.1|5056.1|58
1759474800000|2025-10-03 07:00:00|5062.1|5056.1|5059.8|5053.8|5063.1|5057.1|5058.7|5052.7|69
1759475100000|2025-10-03 07:05:00|5060.3|5054.3|5061|5055|5061|5055|5056.8|5050.8|15
1759475400000|2025-10-03 07:10:00|5061.3|5055.3|5069.8|5063.8|5069.8|5063.8|5061|5055|20
1759475700000|2025-10-03 07:15:00|5070|5064|5067.6|5061.6|5070|5064|5066.1|5060.1|13
1759476000000|2025-10-03 07:20:00|5067.3|5061.3|5067.1|5061.1|5068.6|5062.6|5064.6|5058.6|9
1759476300000|2025-10-03 07:25:00|5066.5|5060.5|5064.8|5058.8|5067.3|5061.3|5064.3|5058.3|10
1759476600000|2025-10-03 07:30:00|5065.3|5059.3|5064.6|5058.6|5067.3|5061.3|5062.6|5056.6|27
1759476900000|2025-10-03 07:35:00|5064.3|5058.3|5059.3|5053.3|5065.6|5059.6|5059.3|5053.3|14
1759477200000|2025-10-03 07:40:00|5059.6|5053.6|5059.3|5053.3|5061.5|5055.5|5059.3|5053.3|10
1759477500000|2025-10-03 07:45:00|5059.1|5053.1|5058.6|5052.6|5061.5|5055.5|5057.6|5051.6|27
1759477800000|2025-10-03 07:50:00|5059|5053|5055.6|5049.6|5059.6|5053.6|5054.1|5048.1|34
1759478100000|2025-10-03 07:55:00|5055.1|5049.1|5054.6|5048.6|5056.7|5050.7|5053.4|5047.4|31
1759478400000|2025-10-03 08:00:00|5055.3|5049.3|5055.3|5049.3|5056.5|5050.5|5054|5048|21
1759478700000|2025-10-03 08:05:00|5055.5|5049.5|5058.3|5052.3|5061.3|5055.3|5054.6|5048.6|60
1759479000000|2025-10-03 08:10:00|5059.3|5053.3|5058.3|5052.3|5059.3|5053.3|5056.6|5050.6|10
1759479300000|2025-10-03 08:15:00|5058.5|5052.5|5050.5|5044.5|5058.5|5052.5|5049.8|5043.8|29
1759479600000|2025-10-03 08:20:00|5050.3|5044.3|5049.3|5043.3|5050.5|5044.5|5048|5042|57
1759479900000|2025-10-03 08:25:00|5049.5|5043.5|5045.5|5039.5|5049.5|5043.5|5044.3|5038.3|75
1759480200000|2025-10-03 08:30:00|5045.7|5039.7|5052.5|5046.5|5054.5|5048.5|5045|5039|102
1759480500000|2025-10-03 08:35:00|5052.3|5046.3|5055.5|5049.5|5056.1|5050.1|5050.3|5044.3|30
1759480800000|2025-10-03 08:40:00|5056.3|5050.3|5052.3|5046.3|5056.3|5050.3|5052|5046|10
1759481100000|2025-10-03 08:45:00|5052.5|5046.5|5049|5043|5052.5|5046.5|5049|5043|9
1759481400000|2025-10-03 08:50:00|5048.8|5042.8|5047|5041|5049|5043|5046.3|5040.3|5
1759481700000|2025-10-03 08:55:00|5046.8|5040.8|5047.3|5041.3|5048|5042|5045.3|5039.3|11
1759482000000|2025-10-03 09:00:00|5047|5041|5045|5039|5048.5|5042.5|5044.5|5038.5|20
1759482300000|2025-10-03 09:05:00|5044.8|5038.8|5046.5|5040.5|5047.5|5041.5|5044.3|5038.3|23
1759482600000|2025-10-03 09:10:00|5046.8|5040.8|5050|5044|5053.5|5047.5|5046.8|5040.8|38
1759482900000|2025-10-03 09:15:00|5050.3|5044.3|5052|5046|5053.3|5047.3|5049.8|5043.8|7
1759483200000|2025-10-03 09:20:00|5052.3|5046.3|5051.3|5045.3|5052.3|5046.3|5048.3|5042.3|4
1759483500000|2025-10-03 09:25:00|5051|5045|5051.3|5045.3|5051.3|5045.3|5048.3|5042.3|6
1759483800000|2025-10-03 09:30:00|5051.5|5045.5|5046.5|5040.5|5051.5|5045.5|5045|5039|21
1759484100000|2025-10-03 09:35:00|5046.3|5040.3|5045.3|5039.3|5048.3|5042.3|5045.3|5039.3|8
1759484400000|2025-10-03 09:40:00|5044.3|5038.3|5043.3|5037.3|5045.3|5039.3|5042.3|5036.3|78
1759484700000|2025-10-03 09:45:00|5044.3|5038.3|5042.1|5036.1|5044.3|5038.3|5041.1|5035.1|90
1759485000000|2025-10-03 09:50:00|5041.3|5035.3|5040.8|5034.8|5041.6|5035.6|5040.1|5034.1|73
1759485300000|2025-10-03 09:55:00|5040.6|5034.6|5041.1|5035.1|5041.1|5035.1|5039.1|5033.1|68
1759485600000|2025-10-03 10:00:00|5040.8|5034.8|5040.3|5034.3|5041.3|5035.3|5039.1|5033.1|29
1759485900000|2025-10-03 10:05:00|5040.8|5034.8|5040.1|5034.1|5043.6|5037.6|5038.8|5032.8|99
1759486200000|2025-10-03 10:10:00|5039.6|5033.6|5038.4|5032.4|5042.6|5036.6|5038.4|5032.4|23
1759486500000|2025-10-03 10:15:00|5038.6|5032.6|5039.4|5033.4|5041.1|5035.1|5038.4|5032.4|12
1759486800000|2025-10-03 10:20:00|5038.9|5032.9|5041.1|5035.1|5041.4|5035.4|5038.4|5032.4|8
1759487100000|2025-10-03 10:25:00|5041.4|5035.4|5042.1|5036.1|5042.1|5036.1|5040.4|5034.4|13
1759487400000|2025-10-03 10:30:00|5042.4|5036.4|5040.4|5034.4|5042.4|5036.4|5040.4|5034.4|10
1759487700000|2025-10-03 10:35:00|5040.1|5034.1|5039.1|5033.1|5040.1|5034.1|5038.9|5032.9|10
1759488000000|2025-10-03 10:40:00|5039.4|5033.4|5032.1|5026.1|5039.4|5033.4|5031.4|5025.4|135
1759488300000|2025-10-03 10:45:00|5031.6|5025.6|5032.9|5026.9|5034.9|5028.9|5031.6|5025.6|30
1759488600000|2025-10-03 10:50:00|5033.1|5027.1|5036.9|5030.9|5037.2|5031.2|5033.1|5027.1|35
1759488900000|2025-10-03 10:55:00|5036.6|5030.6|5039.4|5033.4|5039.6|5033.6|5035.4|5029.4|43
1759489200000|2025-10-03 11:00:00|5039.6|5033.6|5041.1|5035.1|5043.6|5037.6|5039.6|5033.6|87
1759489500000|2025-10-03 11:05:00|5040.6|5034.6|5042.1|5036.1|5042.1|5036.1|5039.6|5033.6|25
1759489800000|2025-10-03 11:10:00|5042.4|5036.4|5046.1|5040.1|5047.1|5041.1|5042.1|5036.1|56
1759490100000|2025-10-03 11:15:00|5046.4|5040.4|5054.1|5048.1|5054.1|5048.1|5045.9|5039.9|84
1759490400000|2025-10-03 11:20:00|5055.1|5049.1|5055.9|5049.9|5056.4|5050.4|5054.6|5048.6|22
1759490700000|2025-10-03 11:25:00|5056.1|5050.1|5057.6|5051.6|5059.4|5053.4|5054.9|5048.9|65
1759491000000|2025-10-03 11:30:00|5056.6|5050.6|5062.6|5056.6|5062.6|5056.6|5053.9|5047.9|69
1759491300000|2025-10-03 11:35:00|5063.6|5057.6|5059.9|5053.9|5064.6|5058.6|5059.6|5053.6|51
1759491600000|2025-10-03 11:40:00|5059.6|5053.6|5058.9|5052.9|5060.1|5054.1|5056.1|5050.1|17
1759491900000|2025-10-03 11:45:00|5058.6|5052.6|5063.6|5057.6|5063.6|5057.6|5058.4|5052.4|43
1759492200000|2025-10-03 11:50:00|5063.4|5057.4|5062.6|5056.6|5066.6|5060.6|5060.6|5054.6|98
1759492500000|2025-10-03 11:55:00|5061.6|5055.6|5061.6|5055.6|5061.9|5055.9|5059.4|5053.4|70
1759492800000|2025-10-03 12:00:00|5060.3|5054.3|5063.6|5057.6|5066.1|5060.1|5057.6|5051.6|113
1759493100000|2025-10-03 12:05:00|5063|5057|5060.6|5054.6|5063.6|5057.6|5059.6|5053.6|15
1759493400000|2025-10-03 12:10:00|5060.1|5054.1|5057.6|5051.6|5060.6|5054.6|5057.6|5051.6|46
1759493700000|2025-10-03 12:15:00|5056.6|5050.6|5056.6|5050.6|5060.6|5054.6|5056.6|5050.6|43
1759494000000|2025-10-03 12:20:00|5056.2|5050.2|5063.6|5057.6|5063.6|5057.6|5056.2|5050.2|62
1759494300000|2025-10-03 12:25:00|5063.1|5057.1|5059.9|5053.9|5064.8|5058.8|5059.7|5053.7|180
1759494600000|2025-10-03 12:30:00|5060.1|5054.1|5056.1|5050.1|5060.1|5054.1|5050.2|5044.2|92
1759494900000|2025-10-03 12:35:00|5056.3|5050.3|5058.1|5052.1|5060.1|5054.1|5053.1|5047.1|56
1759495200000|2025-10-03 12:40:00|5057.6|5051.6|5054.1|5048.1|5060.4|5054.4|5051.4|5045.4|124
1759498200000|2025-10-03 13:30:00|5046.9|5040.9|5033.4|5027.4|5051.1|5045.1|5031.4|5025.4|1388
1759498500000|2025-10-03 13:35:00|5032.8|5026.8|5038.1|5032.1|5041.1|5035.1|5030.6|5024.6|978
1759498800000|2025-10-03 13:40:00|5036.1|5030.1|5033.1|5027.1|5039.6|5033.6|5029.1|5023.1|780
1759499100000|2025-10-03 13:45:00|5032.6|5026.6|5040.4|5034.4|5043.1|5037.1|5032.6|5026.6|418
1759499400000|2025-10-03 13:50:00|5039.9|5033.9|5043.4|5037.4|5044.4|5038.4|5035.4|5029.4|354
1759499700000|2025-10-03 13:55:00|5042.9|5036.9|5041.6|5035.6|5044.6|5038.6|5039.4|5033.4|239
1759500000000|2025-10-03 14:00:00|5042.4|5036.4|5032.4|5026.4|5045.6|5039.6|5031.4|5025.4|623
1759500300000|2025-10-03 14:05:00|5032.2|5026.2|5042.6|5036.6|5042.6|5036.6|5031.6|5025.6|379
1759500600000|2025-10-03 14:10:00|5043.4|5037.4|5045.9|5039.9|5048.4|5042.4|5038.4|5032.4|546
1759500900000|2025-10-03 14:15:00|5046.4|5040.4|5043.6|5037.6|5048.6|5042.6|5034.9|5028.9|397
1759501200000|2025-10-03 14:20:00|5043.4|5037.4|5038.6|5032.6|5046.1|5040.1|5034.4|5028.4|363
1759501500000|2025-10-03 14:25:00|5038.4|5032.4|5042.4|5036.4|5044.6|5038.6|5038.4|5032.4|247
1759501800000|2025-10-03 14:30:00|5042.2|5036.2|5039.4|5033.4|5042.2|5036.2|5033.2|5027.2|235
1759502100000|2025-10-03 14:35:00|5038.8|5032.8|5029.4|5023.4|5040.9|5034.9|5027.6|5021.6|429
1759502400000|2025-10-03 14:40:00|5029.1|5023.1|5030.6|5024.6|5033.4|5027.4|5027.6|5021.6|208
1759502700000|2025-10-03 14:45:00|5031.6|5025.6|5039.6|5033.6|5040.9|5034.9|5029.6|5023.6|234
1759503000000|2025-10-03 14:50:00|5039.4|5033.4|5034.6|5028.6|5039.4|5033.4|5034.6|5028.6|164
1759503300000|2025-10-03 14:55:00|5034.1|5028.1|5042.4|5036.4|5042.6|5036.6|5031.6|5025.6|265
1759503600000|2025-10-03 15:00:00|5041.6|5035.6|5048.6|5042.6|5050.9|5044.9|5039.4|5033.4|346
1759503900000|2025-10-03 15:05:00|5048.4|5042.4|5048.9|5042.9|5051.6|5045.6|5045.4|5039.4|232
1759504200000|2025-10-03 15:10:00|5048.4|5042.4|5048.4|5042.4|5049.2|5043.2|5044.9|5038.9|258
1759504500000|2025-10-03 15:15:00|5048.2|5042.2|5036.4|5030.4|5048.2|5042.2|5033.1|5027.1|448
1759504800000|2025-10-03 15:20:00|5036.2|5030.2|5042.4|5036.4|5043.4|5037.4|5035.4|5029.4|218
1759505100000|2025-10-03 15:25:00|5042.2|5036.2|5046.2|5040.2|5046.2|5040.2|5038.2|5032.2|254
1759505400000|2025-10-03 15:30:00|5045.7|5039.7|5035.7|5029.7|5046.2|5040.2|5033.2|5027.2|505
1759505700000|2025-10-03 15:35:00|5035.9|5029.9|5040.4|5034.4|5041.4|5035.4|5035.9|5029.9|116
1759506000000|2025-10-03 15:40:00|5040.7|5034.7|5042.7|5036.7|5045.4|5039.4|5040.4|5034.4|133
1759506300000|2025-10-03 15:45:00|5043.2|5037.2|5050.7|5044.7|5050.7|5044.7|5043.2|5037.2|345
1759506600000|2025-10-03 15:50:00|5051.2|5045.2|5050.4|5044.4|5051.9|5045.9|5047.7|5041.7|326
1759506900000|2025-10-03 15:55:00|5050.7|5044.7|5050.7|5044.7|5051.7|5045.7|5049.7|5043.7|156
1759507200000|2025-10-03 16:00:00|5046.4|5040.4|5049.7|5043.7|5050.4|5044.4|5044.7|5038.7|227
1759507500000|2025-10-03 16:05:00|5050|5044|5051.2|5045.2|5052.2|5046.2|5045.9|5039.9|255
1759507800000|2025-10-03 16:10:00|5050.7|5044.7|5050.7|5044.7|5051.2|5045.2|5048.2|5042.2|107
1759508100000|2025-10-03 16:15:00|5051|5045|5050|5044|5051.5|5045.5|5046.5|5040.5|133
1759508400000|2025-10-03 16:20:00|5049.7|5043.7|5047.5|5041.5|5052.2|5046.2|5045.7|5039.7|223
1759508700000|2025-10-03 16:25:00|5047.2|5041.2|5045.5|5039.5|5048.2|5042.2|5044.7|5038.7|192
1759509000000|2025-10-03 16:30:00|5045.2|5039.2|5038.5|5032.5|5045.5|5039.5|5038.2|5032.2|272
1759509300000|2025-10-03 16:35:00|5038.2|5032.2|5037.2|5031.2|5038.7|5032.7|5036.5|5030.5|295
1759509600000|2025-10-03 16:40:00|5037.5|5031.5|5049.5|5043.5|5049.5|5043.5|5037.5|5031.5|271
1759509900000|2025-10-03 16:45:00|5049|5043|5051.3|5045.3|5052|5046|5048.5|5042.5|237
1759510200000|2025-10-03 16:50:00|5051.5|5045.5|5054.5|5048.5|5055.3|5049.3|5049.3|5043.3|177
1759510500000|2025-10-03 16:55:00|5055|5049|5048.3|5042.3|5055|5049|5047.8|5041.8|152
1759510800000|2025-10-03 17:00:00|5047.5|5041.5|5040.8|5034.8|5048.5|5042.5|5038.7|5032.7|232
1759511100000|2025-10-03 17:05:00|5040.5|5034.5|5042.7|5036.7|5042.7|5036.7|5039|5033|126
1759511400000|2025-10-03 17:10:00|5042.5|5036.5|5038.7|5032.7|5042.5|5036.5|5038.5|5032.5|204
1759511700000|2025-10-03 17:15:00|5038.5|5032.5|5039.3|5033.3|5041.7|5035.7|5038.5|5032.5|145
1759512000000|2025-10-03 17:20:00|5039|5033|5036.7|5030.7|5039|5033|5035.7|5029.7|168
1759512300000|2025-10-03 17:25:00|5037|5031|5032|5026|5037.3|5031.3|5030.3|5024.3|240
1759512600000|2025-10-03 17:30:00|5031.5|5025.5|5031.3|5025.3|5033.5|5027.5|5030.3|5024.3|175
1759512900000|2025-10-03 17:35:00|5032.8|5026.8|5032.5|5026.5|5033.5|5027.5|5030|5024|249
1759513200000|2025-10-03 17:40:00|5032.7|5026.7|5037|5031|5037|5031|5029.7|5023.7|380
1759513500000|2025-10-03 17:45:00|5036.3|5030.3|5033|5027|5036.5|5030.5|5032.5|5026.5|104
1759513800000|2025-10-03 17:50:00|5032.8|5026.8|5028.2|5022.2|5033|5027|5026.3|5020.3|204
1759514100000|2025-10-03 17:55:00|5028.5|5022.5|5034.3|5028.3|5036.3|5030.3|5027.5|5021.5|628
1759514400000|2025-10-03 18:00:00|5034.8|5028.8|5027.3|5021.3|5036.7|5030.7|5026.3|5020.3|486
1759514700000|2025-10-03 18:05:00|5030.1|5024.1|5027.8|5021.8|5033.3|5027.3|5027.3|5021.3|624
1759515000000|2025-10-03 18:10:00|5028.1|5022.1|5021.3|5015.3|5028.3|5022.3|5021.3|5015.3|1648
1759515300000|2025-10-03 18:15:00|5021.7|5015.7|5015.5|5009.5|5023.5|5017.5|5014.3|5008.3|1511
1759708800000|2025-10-06 00:00:00|5016.9|5010.9|5027|5021|5030.7|5024.7|5010.2|5004.2|528
1759709100000|2025-10-06 00:05:00|5027.2|5021.2|5028.2|5022.2|5034|5028|5027.2|5021.2|156
1759709400000|2025-10-06 00:10:00|5028|5022|5032.2|5026.2|5033|5027|5028|5022|34
1759709700000|2025-10-06 00:15:00|5032|5026|5037|5031|5039|5033|5032|5026|61
1759710000000|2025-10-06 00:20:00|5037.2|5031.2|5035.7|5029.7|5037.2|5031.2|5035|5029|13
1759710300000|2025-10-06 00:25:00|5036|5030|5041.7|5035.7|5041.7|5035.7|5036|5030|48
1759710600000|2025-10-06 00:30:00|5042.2|5036.2|5044.7|5038.7|5046|5040|5041|5035|70
1759710900000|2025-10-06 00:35:00|5044.2|5038.2|5042.2|5036.2|5045|5039|5042.2|5036.2|22
1759711200000|2025-10-06 00:40:00|5042|5036|5042.5|5036.5|5043.2|5037.2|5040.7|5034.7|22
1759711500000|2025-10-06 00:45:00|5042.2|5036.2|5046.7|5040.7|5047|5041|5042.2|5036.2|21
1759711800000|2025-10-06 00:50:00|5046.2|5040.2|5049|5043|5049.7|5043.7|5045.2|5039.2|84
1759712100000|2025-10-06 00:55:00|5048.5|5042.5|5047.5|5041.5|5048.5|5042.5|5046|5040|13
1759712400000|2025-10-06 01:00:00|5046.8|5040.8|5042|5036|5046.8|5040.8|5041|5035|17
1759712700000|2025-10-06 01:05:00|5041.4|5035.4|5040.3|5034.3|5042|5036|5038.8|5032.8|23
1759713000000|2025-10-06 01:10:00|5040.7|5034.7|5045|5039|5046|5040|5040.7|5034.7|27
1759713300000|2025-10-06 01:15:00|5046|5040|5044.3|5038.3|5046.2|5040.2|5044.3|5038.3|25
1759713600000|2025-10-06 01:20:00|5044|5038|5046|5040|5046|5040|5044|5038|2
1759713900000|2025-10-06 01:25:00|5046.2|5040.2|5046|5040|5046.2|5040.2|5046|5040|12
1759714200000|2025-10-06 01:30:00|5046.2|5040.2|5044|5038|5046.4|5040.4|5043.5|5037.5|90
1759714500000|2025-10-06 01:35:00|5043.5|5037.5|5045.3|5039.3|5046|5040|5043.5|5037.5|10
1759714800000|2025-10-06 01:40:00|5045|5039|5046|5040|5046|5040|5044.3|5038.3|4
1759715100000|2025-10-06 01:45:00|5045.8|5039.8|5045.3|5039.3|5046|5040|5045|5039|5
1759715400000|2025-10-06 01:50:00|5045.7|5039.7|5046|5040|5046|5040|5045.5|5039.5|3
1759715700000|2025-10-06 01:55:00|5046.2|5040.2|5050.8|5044.8|5053|5047|5046.2|5040.2|65
1759716000000|2025-10-06 02:00:00|5051|5045|5050|5044|5051.8|5045.8|5049.3|5043.3|7
1759716300000|2025-10-06 02:05:00|5051|5045|5052|5046|5052|5046|5050|5044|14
1759716600000|2025-10-06 02:10:00|5053|5047|5052|5046|5053|5047|5051.5|5045.5|13
1759716900000|2025-10-06 02:15:00|5052.2|5046.2|5051.5|5045.5|5052.2|5046.2|5051|5045|1
1759717200000|2025-10-06 02:20:00|5051|5045|5049|5043|5051|5045|5049|5043|4
1759717500000|2025-10-06 02:25:00|5049.5|5043.5|5051|5045|5052.3|5046.3|5049.5|5043.5|23
1759717800000|2025-10-06 02:30:00|5052|5046|5047|5041|5052|5046|5046.8|5040.8|18
1759718100000|2025-10-06 02:35:00|5046.8|5040.8|5050|5044|5050|5044|5046.8|5040.8|20
1759718400000|2025-10-06 02:40:00|5049.7|5043.7|5046|5040|5050|5044|5045.8|5039.8|9
1759718700000|2025-10-06 02:45:00|5045.8|5039.8|5050.3|5044.3|5050.3|5044.3|5045.5|5039.5|17
1759719000000|2025-10-06 02:50:00|5050.5|5044.5|5049|5043|5051|5045|5048.5|5042.5|25
1759719300000|2025-10-06 02:55:00|5049.3|5043.3|5050|5044|5050|5044|5049|5043|1
1759719600000|2025-10-06 03:00:00|5050.6|5044.6|5051.7|5045.7|5052.2|5046.2|5049.5|5043.5|27
1759719900000|2025-10-06 03:05:00|5052|5046|5050|5044|5052|5046|5050|5044|3
1759720200000|2025-10-06 03:10:00|5050.2|5044.2|5051|5045|5052|5046|5050|5044|4
1759720500000|2025-10-06 03:15:00|5050.3|5044.3|5050|5044|5050.7|5044.7|5049|5043|3
1759720800000|2025-10-06 03:20:00|5050.3|5044.3|5053|5047|5053|5047|5050|5044|6
1759721100000|2025-10-06 03:25:00|5052.7|5046.7|5052|5046|5053|5047|5052|5046|1
1759721400000|2025-10-06 03:30:00|5053|5047|5053.8|5047.8|5053.8|5047.8|5052.2|5046.2|8
1759721700000|2025-10-06 03:35:00|5054|5048|5053.8|5047.8|5054.5|5048.5|5053|5047|16
1759722000000|2025-10-06 03:40:00|5053.6|5047.6|5054.8|5048.8|5055|5049|5053|5047|4
1759722300000|2025-10-06 03:45:00|5055|5049|5052|5046|5055|5049|5051.8|5045.8|6
1759722600000|2025-10-06 03:50:00|5052.6|5046.6|5054|5048|5054|5048|5050.8|5044.8|18
1759722900000|2025-10-06 03:55:00|5055|5049|5055|5049|5055|5049|5053.8|5047.8|7
1759723200000|2025-10-06 04:00:00|5054.8|5048.8|5053.3|5047.3|5054.8|5048.8|5052.8|5046.8|4
1759723500000|2025-10-06 04:05:00|5053.5|5047.5|5052.8|5046.8|5054|5048|5052.8|5046.8|0
1759723800000|2025-10-06 04:10:00|5052.3|5046.3|5052|5046|5053.5|5047.5|5051.8|5045.8|1
1759724100000|2025-10-06 04:15:00|5051.8|5045.8|5050.8|5044.8|5052|5046|5050.3|5044.3|15
1759724400000|2025-10-06 04:20:00|5051.3|5045.3|5051.3|5045.3|5052|5046|5050.8|5044.8|4
1759724700000|2025-10-06 04:25:00|5050.8|5044.8|5052.3|5046.3|5054|5048|5050.8|5044.8|6
1759725000000|2025-10-06 04:30:00|5052|5046|5052|5046|5053|5047|5052|5046|0
1759725300000|2025-10-06 04:35:00|5052.3|5046.3|5052.3|5046.3|5052.6|5046.6|5051.8|5045.8|0
1759725600000|2025-10-06 04:40:00|5051.8|5045.8|5052.3|5046.3|5052.5|5046.5|5051.8|5045.8|0
1759725900000|2025-10-06 04:45:00|5052.5|5046.5|5052|5046|5053|5047|5050|5044|8
1759726200000|2025-10-06 04:50:00|5052.3|5046.3|5053|5047|5053.8|5047.8|5052.3|5046.3|7
1759726500000|2025-10-06 04:55:00|5053.3|5047.3|5053|5047|5053.5|5047.5|5053|5047|0
1759726800000|2025-10-06 05:00:00|5052|5046|5049.8|5043.8|5052|5046|5049.8|5043.8|7
1759727100000|2025-10-06 05:05:00|5050|5044|5048.8|5042.8|5050.3|5044.3|5048.8|5042.8|2
1759727400000|2025-10-06 05:10:00|5049|5043|5046.8|5040.8|5049.3|5043.3|5046.3|5040.3|17
1759727700000|2025-10-06 05:15:00|5046.5|5040.5|5047.8|5041.8|5048.3|5042.3|5046.3|5040.3|1
1759728000000|2025-10-06 05:20:00|5048|5042|5049.3|5043.3|5051.3|5045.3|5048|5042|4
1759728300000|2025-10-06 05:25:00|5050.3|5044.3|5051.8|5045.8|5052.1|5046.1|5050.3|5044.3|4
1759728600000|2025-10-06 05:30:00|5052.1|5046.1|5052.1|5046.1|5052.6|5046.6|5051.1|5045.1|5
1759728900000|2025-10-06 05:35:00|5052.6|5046.6|5051.1|5045.1|5053.6|5047.6|5051.1|5045.1|19
1759729200000|2025-10-06 05:40:00|5049.3|5043.3|5049.1|5043.1|5050.3|5044.3|5049.1|5043.1|2
1759729500000|2025-10-06 05:45:00|5049.3|5043.3|5050.1|5044.1|5050.6|5044.6|5049.1|5043.1|2
1759729800000|2025-10-06 05:50:00|5050.6|5044.6|5050.3|5044.3|5050.8|5044.8|5049.3|5043.3|6
1759730100000|2025-10-06 05:55:00|5050.6|5044.6|5051.1|5045.1|5051.3|5045.3|5050.1|5044.1|2
1759730400000|2025-10-06 06:00:00|5052.6|5046.6|5050.8|5044.8|5053.3|5047.3|5049.8|5043.8|40
1759730700000|2025-10-06 06:05:00|5051.1|5045.1|5053.1|5047.1|5055.1|5049.1|5050.3|5044.3|42
1759731000000|2025-10-06 06:10:00|5052.8|5046.8|5050.8|5044.8|5053.1|5047.1|5050.8|5044.8|27
1759731300000|2025-10-06 06:15:00|5051.1|5045.1|5051.1|5045.1|5052.3|5046.3|5050.8|5044.8|9
1759731600000|2025-10-06 06:20:00|5050.8|5044.8|5052.1|5046.1|5055.3|5049.3|5050.8|5044.8|42
1759731900000|2025-10-06 06:25:00|5051.1|5045.1|5051.3|5045.3|5052.1|5046.1|5050.8|5044.8|13
1759732200000|2025-10-06 06:30:00|5051.1|5045.1|5042.1|5036.1|5054.1|5048.1|5039.8|5033.8|113
1759732500000|2025-10-06 06:35:00|5042.3|5036.3|5042.8|5036.8|5044.1|5038.1|5040.3|5034.3|18
1759732800000|2025-10-06 06:40:00|5042.3|5036.3|5042.8|5036.8|5043.1|5037.1|5039.8|5033.8|64
1759733100000|2025-10-06 06:45:00|5043.1|5037.1|5047.1|5041.1|5048.1|5042.1|5043.1|5037.1|16
1759733400000|2025-10-06 06:50:00|5046.8|5040.8|5047.8|5041.8|5048.3|5042.3|5045.8|5039.8|7
1759733700000|2025-10-06 06:55:00|5048.1|5042.1|5051.3|5045.3|5051.8|5045.8|5047.1|5041.1|30
1759734000000|2025-10-06 07:00:00|5050.6|5044.6|5060.6|5054.6|5061.1|5055.1|5050.3|5044.3|120
1759734300000|2025-10-06 07:05:00|5060.5|5054.5|5063.3|5057.3|5063.3|5057.3|5060.3|5054.3|32
1759734600000|2025-10-06 07:10:00|5063.8|5057.8|5063.1|5057.1|5064.1|5058.1|5061.1|5055.1|57
1759734900000|2025-10-06 07:15:00|5062.9|5056.9|5061.1|5055.1|5065.1|5059.1|5060.9|5054.9|49
1759735200000|2025-10-06 07:20:00|5061.9|5055.9|5071.8|5065.8|5071.8|5065.8|5061.9|5055.9|141
1759735500000|2025-10-06 07:25:00|5071.6|5065.6|5071.1|5065.1|5073.1|5067.1|5068.1|5062.1|81
1759735800000|2025-10-06 07:30:00|5073.1|5067.1|5064.9|5058.9|5074.1|5068.1|5064.9|5058.9|73
1759736100000|2025-10-06 07:35:00|5065.1|5059.1|5068.1|5062.1|5068.1|5062.1|5064.9|5058.9|32
1759736400000|2025-10-06 07:40:00|5068.4|5062.4|5060.4|5054.4|5068.4|5062.4|5058.9|5052.9|75
1759736700000|2025-10-06 07:45:00|5060.6|5054.6|5056.1|5050.1|5061.1|5055.1|5055.9|5049.9|19
1759737000000|2025-10-06 07:50:00|5056.4|5050.4|5055.4|5049.4|5056.8|5050.8|5053.1|5047.1|32
1759737300000|2025-10-06 07:55:00|5054.5|5048.5|5051.4|5045.4|5055.1|5049.1|5050.4|5044.4|63
1759737600000|2025-10-06 08:00:00|5050.4|5044.4|5051.4|5045.4|5051.8|5045.8|5047.4|5041.4|45
1759737900000|2025-10-06 08:05:00|5051.8|5045.8|5048.4|5042.4|5052.6|5046.6|5047.4|5041.4|45
1759738200000|2025-10-06 08:10:00|5048.1|5042.1|5045.1|5039.1|5048.4|5042.4|5044.4|5038.4|13
1759738500000|2025-10-06 08:15:00|5045.4|5039.4|5046.1|5040.1|5049.1|5043.1|5043.9|5037.9|17
1759738800000|2025-10-06 08:20:00|5045.9|5039.9|5052.1|5046.1|5052.1|5046.1|5045.1|5039.1|15
1759739100000|2025-10-06 08:25:00|5052.6|5046.6|5050.1|5044.1|5052.8|5046.8|5050.1|5044.1|7
1759739400000|2025-10-06 08:30:00|5049.9|5043.9|5054.4|5048.4|5054.9|5048.9|5049.1|5043.1|12
1759739700000|2025-10-06 08:35:00|5055.1|5049.1|5060.1|5054.1|5060.8|5054.8|5054.6|5048.6|54
1759740000000|2025-10-06 08:40:00|5060.4|5054.4|5062.1|5056.1|5063.1|5057.1|5060.1|5054.1|75
1759740300000|2025-10-06 08:45:00|5061.9|5055.9|5065.1|5059.1|5065.1|5059.1|5059.9|5053.9|68
1759740600000|2025-10-06 08:50:00|5064.9|5058.9|5068.4|5062.4|5068.8|5062.8|5064.8|5058.8|151
1759740900000|2025-10-06 08:55:00|5067.4|5061.4|5063.4|5057.4|5067.4|5061.4|5061.4|5055.4|60
1759741200000|2025-10-06 09:00:00|5063.7|5057.7|5065.1|5059.1|5067.4|5061.4|5063.1|5057.1|35
1759741500000|2025-10-06 09:05:00|5064.9|5058.9|5065.1|5059.1|5065.4|5059.4|5061.9|5055.9|40
1759741800000|2025-10-06 09:10:00|5064.8|5058.8|5060.9|5054.9|5066.1|5060.1|5060.1|5054.1|46
1759742100000|2025-10-06 09:15:00|5061.1|5055.1|5056.9|5050.9|5062.1|5056.1|5054.4|5048.4|40
1759742400000|2025-10-06 09:20:00|5057.1|5051.1|5055.9|5049.9|5058.1|5052.1|5054.4|5048.4|30
1759742700000|2025-10-06 09:25:00|5055.4|5049.4|5058.1|5052.1|5059.4|5053.4|5053.9|5047.9|27
1759743000000|2025-10-06 09:30:00|5058.4|5052.4|5059.8|5053.8|5061.1|5055.1|5057.9|5051.9|25
1759743300000|2025-10-06 09:35:00|5059.6|5053.6|5060.1|5054.1|5062.4|5056.4|5056.1|5050.1|14
1759743600000|2025-10-06 09:40:00|5060.4|5054.4|5060.1|5054.1|5060.4|5054.4|5057.8|5051.8|4
1759743900000|2025-10-06 09:45:00|5059.9|5053.9|5061.1|5055.1|5063.9|5057.9|5059.9|5053.9|17
1759744200000|2025-10-06 09:50:00|5061.4|5055.4|5062.4|5056.4|5063.4|5057.4|5061.1|5055.1|16
1759744500000|2025-10-06 09:55:00|5062.1|5056.1|5064.4|5058.4|5065.1|5059.1|5061.1|5055.1|17
1759744800000|2025-10-06 10:00:00|5064.1|5058.1|5065.1|5059.1|5065.6|5059.6|5063.9|5057.9|18
1759745100000|2025-10-06 10:05:00|5064.7|5058.7|5063.1|5057.1|5065.4|5059.4|5063.1|5057.1|12
1759745400000|2025-10-06 10:10:00|5062.9|5056.9|5063.1|5057.1|5063.4|5057.4|5061.9|5055.9|15
1759745700000|2025-10-06 10:15:00|5062.9|5056.9|5060.9|5054.9|5063.9|5057.9|5060.4|5054.4|40
1759746000000|2025-10-06 10:20:00|5061.1|5055.1|5059.9|5053.9|5062.1|5056.1|5059.4|5053.4|16
1759746300000|2025-10-06 10:25:00|5059.6|5053.6|5056.4|5050.4|5059.9|5053.9|5055.9|5049.9|5
1759746600000|2025-10-06 10:30:00|5056.6|5050.6|5059.1|5053.1|5059.4|5053.4|5056.6|5050.6|16
1759746900000|2025-10-06 10:35:00|5058.9|5052.9|5061.4|5055.4|5061.4|5055.4|5058.9|5052.9|19
1759747200000|2025-10-06 10:40:00|5060.6|5054.6|5062.1|5056.1|5062.4|5056.4|5060.1|5054.1|10
1759747500000|2025-10-06 10:45:00|5061.9|5055.9|5057.9|5051.9|5062.1|5056.1|5057.9|5051.9|20
1759747800000|2025-10-06 10:50:00|5057.4|5051.4|5058.1|5052.1|5058.9|5052.9|5056.9|5050.9|29
1759748100000|2025-10-06 10:55:00|5057.1|5051.1|5058.1|5052.1|5059.1|5053.1|5056.1|5050.1|8
1759748400000|2025-10-06 11:00:00|5059.2|5053.2|5061.1|5055.1|5062.9|5056.9|5058.4|5052.4|26
1759748700000|2025-10-06 11:05:00|5060.9|5054.9|5060.1|5054.1|5062.9|5056.9|5059.4|5053.4|32
1759749000000|2025-10-06 11:10:00|5059.9|5053.9|5064.1|5058.1|5064.4|5058.4|5059.1|5053.1|11
1759749300000|2025-10-06 11:15:00|5064.4|5058.4|5065.4|5059.4|5067.1|5061.1|5063.4|5057.4|78
1759749600000|2025-10-06 11:20:00|5064.9|5058.9|5068.9|5062.9|5069.4|5063.4|5064.4|5058.4|52
1759749900000|2025-10-06 11:25:00|5069.1|5063.1|5073.9|5067.9|5074.9|5068.9|5067.9|5061.9|106
1759750200000|2025-10-06 11:30:00|5073.7|5067.7|5075.4|5069.4|5079.4|5073.4|5073.4|5067.4|101
1759750500000|2025-10-06 11:35:00|5074.9|5068.9|5074.9|5068.9|5076.4|5070.4|5072.2|5066.2|39
1759750800000|2025-10-06 11:40:00|5074.4|5068.4|5078.4|5072.4|5078.4|5072.4|5074.4|5068.4|21
1759751100000|2025-10-06 11:45:00|5077.4|5071.4|5075.4|5069.4|5077.9|5071.9|5073.9|5067.9|55
1759751400000|2025-10-06 11:50:00|5075.6|5069.6|5075.9|5069.9|5079.4|5073.4|5075.4|5069.4|81
1759751700000|2025-10-06 11:55:00|5076.2|5070.2|5072.4|5066.4|5076.9|5070.9|5070.9|5064.9|31
1759752000000|2025-10-06 12:00:00|5071.9|5065.9|5072.4|5066.4|5076.4|5070.4|5071.9|5065.9|94
1759752300000|2025-10-06 12:05:00|5071.9|5065.9|5070.4|5064.4|5072.2|5066.2|5069.4|5063.4|81
1759752600000|2025-10-06 12:10:00|5070.2|5064.2|5066.4|5060.4|5070.2|5064.2|5063.4|5057.4|130
1759752900000|2025-10-06 12:15:00|5066.7|5060.7|5063.4|5057.4|5067.4|5061.4|5060.9|5054.9|124
1759753200000|2025-10-06 12:20:00|5065.2|5059.2|5058.4|5052.4|5065.2|5059.2|5055.1|5049.1|273
1759753500000|2025-10-06 12:25:00|5058.1|5052.1|5057.9|5051.9|5059.9|5053.9|5052.6|5046.6|66
1759753800000|2025-10-06 12:30:00|5058.1|5052.1|5051.4|5045.4|5058.6|5052.6|5051.4|5045.4|91
1759754100000|2025-10-06 12:35:00|5051.6|5045.6|5053.1|5047.1|5053.6|5047.6|5051.4|5045.4|64
1759754400000|2025-10-06 12:40:00|5052.9|5046.9|5052.4|5046.4|5053.6|5047.6|5050.4|5044.4|83
1759757400000|2025-10-06 13:30:00|5048.1|5042.1|5071|5065|5071|5065|5045.5|5039.5|1538
1759757700000|2025-10-06 13:35:00|5072.2|5066.2|5058.2|5052.2|5073.4|5067.4|5055|5049|1029
1759758000000|2025-10-06 13:40:00|5058|5052|5057|5051|5063.2|5057.2|5056.2|5050.2|556
1759758300000|2025-10-06 13:45:00|5057.7|5051.7|5054|5048|5059.2|5053.2|5050.2|5044.2|328
1759758600000|2025-10-06 13:50:00|5054.2|5048.2|5055.2|5049.2|5058.2|5052.2|5051.7|5045.7|227
1759758900000|2025-10-06 13:55:00|5055|5049|5072.7|5066.7|5076|5070|5054.7|5048.7|621
1759759200000|2025-10-06 14:00:00|5071.7|5065.7|5068.7|5062.7|5078.2|5072.2|5066.7|5060.7|578
1759759500000|2025-10-06 14:05:00|5067.7|5061.7|5062.2|5056.2|5069.5|5063.5|5056.5|5050.5|1475
1759759800000|2025-10-06 14:10:00|5061.5|5055.5|5061.2|5055.2|5062.2|5056.2|5056.2|5050.2|311
1759760100000|2025-10-06 14:15:00|5061|5055|5055|5049|5065.2|5059.2|5055|5049|537
1759760400000|2025-10-06 14:20:00|5054.4|5048.4|5055|5049|5057.2|5051.2|5048|5042|548
1759760700000|2025-10-06 14:25:00|5056.7|5050.7|5061.7|5055.7|5064.2|5058.2|5051|5045|479
1759761000000|2025-10-06 14:30:00|5062.7|5056.7|5066|5060|5067|5061|5059.5|5053.5|276
1759761300000|2025-10-06 14:35:00|5066.7|5060.7|5059.7|5053.7|5069|5063|5057.7|5051.7|210
1759761600000|2025-10-06 14:40:00|5060.5|5054.5|5049|5043|5063|5057|5048|5042|445
1759761900000|2025-10-06 14:45:00|5049.2|5043.2|5050.2|5044.2|5052.5|5046.5|5044|5038|637
1759762200000|2025-10-06 14:50:00|5051|5045|5043.2|5037.2|5052.2|5046.2|5043|5037|255
1759762500000|2025-10-06 14:55:00|5043|5037|5036.2|5030.2|5044|5038|5035.2|5029.2|347
1759762800000|2025-10-06 15:00:00|5035.7|5029.7|5031.2|5025.2|5038|5032|5030.2|5024.2|502
1759763100000|2025-10-06 15:05:00|5032.2|5026.2|5033.4|5027.4|5035.2|5029.2|5027.2|5021.2|628
1759763400000|2025-10-06 15:10:00|5033.2|5027.2|5033.9|5027.9|5035.2|5029.2|5031.4|5025.4|162
1759763700000|2025-10-06 15:15:00|5034.2|5028.2|5043.2|5037.2|5044|5038|5033.2|5027.2|557
1759764000000|2025-10-06 15:20:00|5042.7|5036.7|5043.2|5037.2|5045.2|5039.2|5039.2|5033.2|344
1759764300000|2025-10-06 15:25:00|5043|5037|5045.7|5039.7|5046.2|5040.2|5040.7|5034.7|197
1759764600000|2025-10-06 15:30:00|5046|5040|5052|5046|5055.2|5049.2|5044.9|5038.9|418
1759764900000|2025-10-06 15:35:00|5051.7|5045.7|5050.2|5044.2|5053.2|5047.2|5048.4|5042.4|142
1759765200000|2025-10-06 15:40:00|5050|5044|5047.7|5041.7|5052.2|5046.2|5047.7|5041.7|127
1759765500000|2025-10-06 15:45:00|5048.2|5042.2|5046.5|5040.5|5051.2|5045.2|5045.2|5039.2|105
1759765800000|2025-10-06 15:50:00|5046.7|5040.7|5050.2|5044.2|5053.2|5047.2|5046.7|5040.7|193
1759766100000|2025-10-06 15:55:00|5049.7|5043.7|5053.7|5047.7|5056.2|5050.2|5047.2|5041.2|134
1759766400000|2025-10-06 16:00:00|5053.5|5047.5|5046.2|5040.2|5053.7|5047.7|5044.2|5038.2|194
1759766700000|2025-10-06 16:05:00|5046|5040|5047.5|5041.5|5050.2|5044.2|5044.2|5038.2|245
1759767000000|2025-10-06 16:10:00|5047.7|5041.7|5048.5|5042.5|5049.2|5043.2|5043.5|5037.5|124
1759767300000|2025-10-06 16:15:00|5049.2|5043.2|5051.2|5045.2|5052|5046|5047|5041|92
1759767600000|2025-10-06 16:20:00|5051|5045|5051|5045|5052.2|5046.2|5050|5044|108
1759767900000|2025-10-06 16:25:00|5051.2|5045.2|5052|5046|5058|5052|5050.2|5044.2|267
1759768200000|2025-10-06 16:30:00|5052.2|5046.2|5047|5041|5053|5047|5046.2|5040.2|115
1759768500000|2025-10-06 16:35:00|5046.7|5040.7|5045|5039|5048.2|5042.2|5045|5039|138
1759768800000|2025-10-06 16:40:00|5045.5|5039.5|5046.2|5040.2|5049.2|5043.2|5045.2|5039.2|164
1759769100000|2025-10-06 16:45:00|5046|5040|5050|5044|5051|5045|5044.7|5038.7|168
1759769400000|2025-10-06 16:50:00|5049.5|5043.5|5050.8|5044.8|5050.8|5044.8|5045.6|5039.6|132
1759769700000|2025-10-06 16:55:00|5049.8|5043.8|5047.8|5041.8|5050.8|5044.8|5046|5040|134
1759770000000|2025-10-06 17:00:00|5047.5|5041.5|5044|5038|5049|5043|5042|5036|96
1759770300000|2025-10-06 17:05:00|5043.7|5037.7|5044.8|5038.8|5048.6|5042.6|5042.8|5036.8|110
1759770600000|2025-10-06 17:10:00|5045|5039|5044.7|5038.7|5045.8|5039.8|5041.8|5035.8|372
1759770900000|2025-10-06 17:15:00|5044.5|5038.5|5047.8|5041.8|5048|5042|5044|5038|215
1759771200000|2025-10-06 17:20:00|5048|5042|5050|5044|5050|5044|5047|5041|108
1759771500000|2025-10-06 17:25:00|5049.5|5043.5|5048.8|5042.8|5050|5044|5046.8|5040.8|150
1759771800000|2025-10-06 17:30:00|5048.6|5042.6|5052.6|5046.6|5053.8|5047.8|5048.6|5042.6|216
1759772100000|2025-10-06 17:35:00|5052.8|5046.8|5049.8|5043.8|5054|5048|5049.6|5043.6|161
1759772400000|2025-10-06 17:40:00|5050|5044|5052.8|5046.8|5053|5047|5047.8|5041.8|308
1759772700000|2025-10-06 17:45:00|5053|5047|5058.8|5052.8|5059|5053|5052.6|5046.6|413
1759773000000|2025-10-06 17:50:00|5058.6|5052.6|5056.8|5050.8|5058.6|5052.6|5054|5048|312
1759773300000|2025-10-06 17:55:00|5057|5051|5055.1|5049.1|5057|5051|5053.6|5047.6|341
1759773600000|2025-10-06 18:00:00|5054.8|5048.8|5053.1|5047.1|5057.6|5051.6|5050.6|5044.6|579
1759773900000|2025-10-06 18:05:00|5052.8|5046.8|5057.3|5051.3|5061.1|5055.1|5051.8|5045.8|3220
1759774200000|2025-10-06 18:10:00|5056.8|5050.8|5056.3|5050.3|5058.1|5052.1|5052.8|5046.8|3127
1759774500000|2025-10-06 18:15:00|5056.1|5050.1|5050.3|5044.3|5057.1|5051.1|5049.1|5043.1|1607
1759795200000|2025-10-07 00:00:00|5048.7|5042.7|5051.2|5045.2|5054.4|5048.4|5048.2|5042.2|228
1759795500000|2025-10-07 00:05:00|5050.2|5044.2|5046.9|5040.9|5050.2|5044.2|5044.9|5038.9|36
1759795800000|2025-10-07 00:10:00|5047.2|5041.2|5050.9|5044.9|5050.9|5044.9|5046.9|5040.9|18
1759796100000|2025-10-07 00:15:00|5051.2|5045.2|5050.9|5044.9|5051.2|5045.2|5050.9|5044.9|2
1759796400000|2025-10-07 00:20:00|5051.2|5045.2|5055.9|5049.9|5055.9|5049.9|5050.9|5044.9|15
1759796700000|2025-10-07 00:25:00|5055.6|5049.6|5056.9|5050.9|5058.2|5052.2|5055.2|5049.2|13
1759797000000|2025-10-07 00:30:00|5056.7|5050.7|5054.2|5048.2|5056.7|5050.7|5053.2|5047.2|8
1759797300000|2025-10-07 00:35:00|5054.6|5048.6|5055.9|5049.9|5056.2|5050.2|5054.2|5048.2|4
1759797600000|2025-10-07 00:40:00|5055.6|5049.6|5056.4|5050.4|5056.6|5050.6|5055.2|5049.2|3
1759797900000|2025-10-07 00:45:00|5056.2|5050.2|5056.2|5050.2|5057.9|5051.9|5055.6|5049.6|9
1759798200000|2025-10-07 00:50:00|5055.2|5049.2|5058.9|5052.9|5058.9|5052.9|5054.9|5048.9|16
1759798500000|2025-10-07 00:55:00|5058.5|5052.5|5058.1|5052.1|5058.9|5052.9|5057.9|5051.9|4
1759798800000|2025-10-07 01:00:00|5057.7|5051.7|5055.9|5049.9|5058.9|5052.9|5055.9|5049.9|14
1759799100000|2025-10-07 01:05:00|5055.7|5049.7|5055.2|5049.2|5055.7|5049.7|5054.2|5048.2|4
1759799400000|2025-10-07 01:10:00|5054.7|5048.7|5054.9|5048.9|5055.9|5049.9|5054.7|5048.7|0
1759799700000|2025-10-07 01:15:00|5054.7|5048.7|5056.9|5050.9|5056.9|5050.9|5054.7|5048.7|3
1759800000000|2025-10-07 01:20:00|5056.4|5050.4|5061.9|5055.9|5061.9|5055.9|5056.4|5050.4|55
1759800300000|2025-10-07 01:25:00|5061.7|5055.7|5060.9|5054.9|5061.9|5055.9|5060.4|5054.4|11
1759800600000|2025-10-07 01:30:00|5060.2|5054.2|5060.9|5054.9|5061.2|5055.2|5059.2|5053.2|5
1759800900000|2025-10-07 01:35:00|5061.2|5055.2|5060.9|5054.9|5061.2|5055.2|5060.2|5054.2|0
1759801200000|2025-10-07 01:40:00|5060.7|5054.7|5059.9|5053.9|5061.2|5055.2|5059.7|5053.7|1
1759801500000|2025-10-07 01:45:00|5059.2|5053.2|5059.2|5053.2|5059.5|5053.5|5058.7|5052.7|2
1759801800000|2025-10-07 01:50:00|5059.9|5053.9|5057.9|5051.9|5059.9|5053.9|5057.9|5051.9|4
1759802100000|2025-10-07 01:55:00|5058.9|5052.9|5058.2|5052.2|5058.9|5052.9|5058.2|5052.2|3
1759802400000|2025-10-07 02:00:00|5058.7|5052.7|5059.2|5053.2|5061.9|5055.9|5058.7|5052.7|14
1759802700000|2025-10-07 02:05:00|5058.9|5052.9|5057.9|5051.9|5058.9|5052.9|5057.9|5051.9|3
1759803000000|2025-10-07 02:10:00|5056.9|5050.9|5058.9|5052.9|5058.9|5052.9|5056.9|5050.9|3
1759803300000|2025-10-07 02:15:00|5058.7|5052.7|5058.7|5052.7|5058.9|5052.9|5058.2|5052.2|0
1759803600000|2025-10-07 02:20:00|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|5057.9|5051.9|0
1759803900000|2025-10-07 02:25:00|5059.9|5053.9|5059.9|5053.9|5060.2|5054.2|5059.9|5053.9|2
1759804200000|2025-10-07 02:30:00|5060.2|5054.2|5058.9|5052.9|5062.5|5056.5|5058.7|5052.7|95
1759804500000|2025-10-07 02:35:00|5059.7|5053.7|5058.9|5052.9|5061.9|5055.9|5058.9|5052.9|16
1759804800000|2025-10-07 02:40:00|5059.2|5053.2|5059.9|5053.9|5060.2|5054.2|5058.9|5052.9|0
1759805100000|2025-10-07 02:45:00|5059.7|5053.7|5057.9|5051.9|5059.9|5053.9|5057.9|5051.9|2
1759805400000|2025-10-07 02:50:00|5057.7|5051.7|5057.9|5051.9|5057.9|5051.9|5057.7|5051.7|0
1759805700000|2025-10-07 02:55:00|5057.4|5051.4|5056.4|5050.4|5057.4|5051.4|5055.9|5049.9|5
1759806000000|2025-10-07 03:00:00|5056.7|5050.7|5060.9|5054.9|5060.9|5054.9|5056.7|5050.7|5
1759806300000|2025-10-07 03:05:00|5060.7|5054.7|5059.9|5053.9|5060.7|5054.7|5059.9|5053.9|0
1759806600000|2025-10-07 03:10:00|5060.2|5054.2|5061|5055|5061|5055|5059.7|5053.7|0
1759806900000|2025-10-07 03:15:00|5061.2|5055.2|5061.5|5055.5|5062.2|5056.2|5061|5055|1
1759807200000|2025-10-07 03:20:00|5061.7|5055.7|5062.7|5056.7|5063|5057|5061.5|5055.5|3
1759807500000|2025-10-07 03:25:00|5063|5057|5061.7|5055.7|5063|5057|5061.7|5055.7|5
1759807800000|2025-10-07 03:30:00|5062.2|5056.2|5063|5057|5063|5057|5062.2|5056.2|13
1759808100000|2025-10-07 03:35:00|5062.7|5056.7|5063|5057|5063|5057|5062.2|5056.2|1
1759808400000|2025-10-07 03:40:00|5062.7|5056.7|5063|5057|5063|5057|5062.7|5056.7|0
1759808700000|2025-10-07 03:45:00|5062.5|5056.5|5062.5|5056.5|5062.5|5056.5|5062|5056|3
1759809000000|2025-10-07 03:50:00|5062|5056|5062.7|5056.7|5063|5057|5062|5056|0
1759809300000|2025-10-07 03:55:00|5063|5057|5063|5057|5063|5057|5062.7|5056.7|0
1759809600000|2025-10-07 04:00:00|5063.9|5057.9|5062.2|5056.2|5064|5058|5062.2|5056.2|8
1759809900000|2025-10-07 04:05:00|5062|5056|5062|5056|5062.7|5056.7|5061|5055|2
1759810200000|2025-10-07 04:10:00|5062.2|5056.2|5062.2|5056.2|5064.2|5058.2|5062|5056|12
1759810500000|2025-10-07 04:15:00|5063|5057|5062.2|5056.2|5063|5057|5062.2|5056.2|2
1759810800000|2025-10-07 04:20:00|5062|5056|5063|5057|5063|5057|5061.2|5055.2|6
1759811100000|2025-10-07 04:25:00|5063.2|5057.2|5063.2|5057.2|5064|5058|5063.2|5057.2|1
1759811400000|2025-10-07 04:30:00|5063.5|5057.5|5063.2|5057.2|5064|5058|5063.2|5057.2|0
1759811700000|2025-10-07 04:35:00|5063.5|5057.5|5061.7|5055.7|5063.7|5057.7|5061.2|5055.2|4
1759812000000|2025-10-07 04:40:00|5061.5|5055.5|5064|5058|5064|5058|5061|5055|10
1759812300000|2025-10-07 04:45:00|5063.5|5057.5|5063|5057|5064|5058|5063|5057|2
1759812600000|2025-10-07 04:50:00|5063.5|5057.5|5064.2|5058.2|5065|5059|5063.5|5057.5|7
1759812900000|2025-10-07 04:55:00|5064.5|5058.5|5063.5|5057.5|5064.5|5058.5|5063|5057|4
1759813200000|2025-10-07 05:00:00|5063.7|5057.7|5064.2|5058.2|5064.5|5058.5|5063.5|5057.5|8
1759813500000|2025-10-07 05:05:00|5064.5|5058.5|5064|5058|5064.5|5058.5|5063|5057|22
1759813800000|2025-10-07 05:10:00|5064.2|5058.2|5066|5060|5066|5060|5064|5058|2
1759814100000|2025-10-07 05:15:00|5066.3|5060.3|5065|5059|5066.7|5060.7|5064.8|5058.8|15
1759814400000|2025-10-07 05:20:00|5065.3|5059.3|5065|5059|5065.3|5059.3|5065|5059|1
1759814700000|2025-10-07 05:25:00|5064.8|5058.8|5064|5058|5065|5059|5062.8|5056.8|29
1759815000000|2025-10-07 05:30:00|5064.3|5058.3|5066.5|5060.5|5067|5061|5064.3|5058.3|4
1759815300000|2025-10-07 05:35:00|5065.7|5059.7|5064.5|5058.5|5065.7|5059.7|5064.3|5058.3|3
1759815600000|2025-10-07 05:40:00|5063.8|5057.8|5064|5058|5064.3|5058.3|5063.3|5057.3|2
1759815900000|2025-10-07 05:45:00|5064.3|5058.3|5067.8|5061.8|5067.8|5061.8|5064|5058|51
1759816200000|2025-10-07 05:50:00|5067|5061|5067|5061|5067.8|5061.8|5065.8|5059.8|5
1759816500000|2025-10-07 05:55:00|5066.8|5060.8|5066.8|5060.8|5067.3|5061.3|5066.3|5060.3|1
1759816800000|2025-10-07 06:00:00|5067|5061|5067.8|5061.8|5067.8|5061.8|5067|5061|12
1759817100000|2025-10-07 06:05:00|5066.8|5060.8|5070.8|5064.8|5071|5065|5066.8|5060.8|104
1759817400000|2025-10-07 06:10:00|5071|5065|5069.8|5063.8|5071.8|5065.8|5069.8|5063.8|9
1759817700000|2025-10-07 06:15:00|5069.3|5063.3|5069.5|5063.5|5069.8|5063.8|5068.8|5062.8|12
1759818000000|2025-10-07 06:20:00|5069.8|5063.8|5069.8|5063.8|5070.8|5064.8|5069.8|5063.8|9
1759818300000|2025-10-07 06:25:00|5070.3|5064.3|5071.3|5065.3|5071.3|5065.3|5070.3|5064.3|5
1759818600000|2025-10-07 06:30:00|5071.8|5065.8|5070.8|5064.8|5071.8|5065.8|5069.8|5063.8|22
1759818900000|2025-10-07 06:35:00|5071|5065|5071.8|5065.8|5072.3|5066.3|5070.8|5064.8|11
1759819200000|2025-10-07 06:40:00|5071.5|5065.5|5070.8|5064.8|5071.5|5065.5|5067.8|5061.8|41
1759819500000|2025-10-07 06:45:00|5069.8|5063.8|5071|5065|5071|5065|5069.5|5063.5|18
1759819800000|2025-10-07 06:50:00|5070.8|5064.8|5070.3|5064.3|5071|5065|5069.8|5063.8|17
1759820100000|2025-10-07 06:55:00|5070.5|5064.5|5071.8|5065.8|5072.3|5066.3|5069.8|5063.8|3
1759820400000|2025-10-07 07:00:00|5071.5|5065.5|5069.3|5063.3|5072.3|5066.3|5068.8|5062.8|16
1759820700000|2025-10-07 07:05:00|5069|5063|5071.8|5065.8|5072.5|5066.5|5069|5063|52
1759821000000|2025-10-07 07:10:00|5072|5066|5071|5065|5072.5|5066.5|5070.8|5064.8|4
1759821300000|2025-10-07 07:15:00|5070.8|5064.8|5069.8|5063.8|5072|5066|5068.6|5062.6|21
1759821600000|2025-10-07 07:20:00|5069.3|5063.3|5068.8|5062.8|5072|5066|5068.3|5062.3|45
1759821900000|2025-10-07 07:25:00|5068.3|5062.3|5066.6|5060.6|5068.3|5062.3|5065|5059|51
1759822200000|2025-10-07 07:30:00|5066.8|5060.8|5070.8|5064.8|5071|5065|5066.5|5060.5|14
1759822500000|2025-10-07 07:35:00|5070.3|5064.3|5069|5063|5071.3|5065.3|5068.8|5062.8|32
1759822800000|2025-10-07 07:40:00|5068.8|5062.8|5071.3|5065.3|5071.8|5065.8|5068|5062|9
1759823100000|2025-10-07 07:45:00|5071.8|5065.8|5073|5067|5073.8|5067.8|5071|5065|16
1759823400000|2025-10-07 07:50:00|5073.5|5067.5|5077.5|5071.5|5077.8|5071.8|5073.3|5067.3|80
1759823700000|2025-10-07 07:55:00|5077.8|5071.8|5074|5068|5077.8|5071.8|5073.8|5067.8|21
1759824000000|2025-10-07 08:00:00|5073.8|5067.8|5073.8|5067.8|5075.8|5069.8|5073.3|5067.3|23
1759824300000|2025-10-07 08:05:00|5074|5068|5072.3|5066.3|5074.3|5068.3|5071.3|5065.3|7
1759824600000|2025-10-07 08:10:00|5072|5066|5069.8|5063.8|5072.3|5066.3|5069.5|5063.5|28
1759824900000|2025-10-07 08:15:00|5069.3|5063.3|5069.8|5063.8|5070.3|5064.3|5068.8|5062.8|0
1759825200000|2025-10-07 08:20:00|5069.3|5063.3|5070.3|5064.3|5071.3|5065.3|5068.8|5062.8|9
1759825500000|2025-10-07 08:25:00|5070.5|5064.5|5068.3|5062.3|5072.8|5066.8|5067.8|5061.8|56
1759825800000|2025-10-07 08:30:00|5068|5062|5068.3|5062.3|5071.8|5065.8|5067.3|5061.3|178
1759826100000|2025-10-07 08:35:00|5068.6|5062.6|5069.3|5063.3|5071.6|5065.6|5068.3|5062.3|23
1759826400000|2025-10-07 08:40:00|5069.6|5063.6|5068.6|5062.6|5069.6|5063.6|5067.1|5061.1|12
1759826700000|2025-10-07 08:45:00|5069.6|5063.6|5067.6|5061.6|5070.8|5064.8|5066.6|5060.6|67
1759827000000|2025-10-07 08:50:00|5067.8|5061.8|5070.8|5064.8|5070.8|5064.8|5067.6|5061.6|12
1759827300000|2025-10-07 08:55:00|5071.1|5065.1|5071.6|5065.6|5072.6|5066.6|5070.6|5064.6|50
1759827600000|2025-10-07 09:00:00|5072.1|5066.1|5068.8|5062.8|5073.6|5067.6|5068.6|5062.6|16
1759827900000|2025-10-07 09:05:00|5068.6|5062.6|5071.3|5065.3|5071.6|5065.6|5067.3|5061.3|8
1759828200000|2025-10-07 09:10:00|5071.6|5065.6|5072.6|5066.6|5074.8|5068.8|5071.6|5065.6|18
1759828500000|2025-10-07 09:15:00|5072.1|5066.1|5071.1|5065.1|5072.1|5066.1|5069.6|5063.6|14
1759828800000|2025-10-07 09:20:00|5071.4|5065.4|5069.6|5063.6|5071.9|5065.9|5068.9|5062.9|12
1759829100000|2025-10-07 09:25:00|5069.9|5063.9|5067.6|5061.6|5070.3|5064.3|5067.3|5061.3|15
1759829400000|2025-10-07 09:30:00|5066.9|5060.9|5069.3|5063.3|5069.9|5063.9|5066.3|5060.3|14
1759829700000|2025-10-07 09:35:00|5068.6|5062.6|5070.6|5064.6|5070.9|5064.9|5068.6|5062.6|2
1759830000000|2025-10-07 09:40:00|5070.9|5064.9|5075.6|5069.6|5075.9|5069.9|5070.6|5064.6|26
1759830300000|2025-10-07 09:45:00|5075.9|5069.9|5082.9|5076.9|5083.6|5077.6|5075.9|5069.9|104
1759830600000|2025-10-07 09:50:00|5083.1|5077.1|5083.8|5077.8|5087.6|5081.6|5082.6|5076.6|109
1759830900000|2025-10-07 09:55:00|5083.6|5077.6|5082.4|5076.4|5083.6|5077.6|5081.4|5075.4|31
1759831200000|2025-10-07 10:00:00|5081.9|5075.9|5082.9|5076.9|5083.6|5077.6|5078.6|5072.6|19
1759831500000|2025-10-07 10:05:00|5082.6|5076.6|5078.9|5072.9|5082.6|5076.6|5078.9|5072.9|17
1759831800000|2025-10-07 10:10:00|5079.1|5073.1|5077.9|5071.9|5079.4|5073.4|5077.6|5071.6|17
1759832100000|2025-10-07 10:15:00|5078.4|5072.4|5078.9|5072.9|5080.4|5074.4|5078.4|5072.4|13
1759832400000|2025-10-07 10:20:00|5078.6|5072.6|5077.6|5071.6|5079.6|5073.6|5076.4|5070.4|20
1759832700000|2025-10-07 10:25:00|5077.9|5071.9|5078.1|5072.1|5078.6|5072.6|5077.6|5071.6|4
1759833000000|2025-10-07 10:30:00|5077.8|5071.8|5077.6|5071.6|5077.9|5071.9|5076.4|5070.4|13
1759833300000|2025-10-07 10:35:00|5077.4|5071.4|5084.6|5078.6|5085.6|5079.6|5077.4|5071.4|63
1759833600000|2025-10-07 10:40:00|5083.8|5077.8|5082.6|5076.6|5083.8|5077.8|5081.9|5075.9|12
1759833900000|2025-10-07 10:45:00|5082.9|5076.9|5083.6|5077.6|5085.6|5079.6|5082.6|5076.6|16
1759834200000|2025-10-07 10:50:00|5084.6|5078.6|5087.6|5081.6|5087.6|5081.6|5084.4|5078.4|51
1759834500000|2025-10-07 10:55:00|5086.6|5080.6|5086.6|5080.6|5087.3|5081.3|5085.6|5079.6|20
1759834800000|2025-10-07 11:00:00|5086.3|5080.3|5096.6|5090.6|5098.6|5092.6|5086.3|5080.3|391
1759835100000|2025-10-07 11:05:00|5096.4|5090.4|5097.6|5091.6|5098.1|5092.1|5094.6|5088.6|106
1759835400000|2025-10-07 11:10:00|5097.9|5091.9|5095.3|5089.3|5098.1|5092.1|5094.8|5088.8|64
1759835700000|2025-10-07 11:15:00|5095.8|5089.8|5096.8|5090.8|5097.8|5091.8|5095.4|5089.4|57
1759836000000|2025-10-07 11:20:00|5096.6|5090.6|5097.9|5091.9|5098.8|5092.8|5094.4|5088.4|118
1759836300000|2025-10-07 11:25:00|5098.1|5092.1|5098.9|5092.9|5098.9|5092.9|5096.1|5090.1|45
1759836600000|2025-10-07 11:30:00|5098.6|5092.6|5097.9|5091.9|5101.6|5095.6|5096.9|5090.9|281
1759836900000|2025-10-07 11:35:00|5097.7|5091.7|5100.6|5094.6|5101.1|5095.1|5096.4|5090.4|179
1759837200000|2025-10-07 11:40:00|5101.1|5095.1|5099.6|5093.6|5101.9|5095.9|5098.9|5092.9|111
1759837500000|2025-10-07 11:45:00|5099.4|5093.4|5098.1|5092.1|5100.4|5094.4|5096.1|5090.1|122
1759837800000|2025-10-07 11:50:00|5098.4|5092.4|5098.1|5092.1|5099.1|5093.1|5090.1|5084.1|253
1759838100000|2025-10-07 11:55:00|5098.4|5092.4|5097.4|5091.4|5100.6|5094.6|5096.6|5090.6|104
1759838400000|2025-10-07 12:00:00|5097.1|5091.1|5104.1|5098.1|5104.6|5098.6|5096.6|5090.6|109
1759838700000|2025-10-07 12:05:00|5103.9|5097.9|5096.9|5090.9|5104.6|5098.6|5096.9|5090.9|168
1759839000000|2025-10-07 12:10:00|5097.1|5091.1|5101.1|5095.1|5102.1|5096.1|5096.9|5090.9|127
1759839300000|2025-10-07 12:15:00|5100.9|5094.9|5103.1|5097.1|5103.4|5097.4|5099.4|5093.4|102
1759839600000|2025-10-07 12:20:00|5102.9|5096.9|5105.9|5099.9|5106.4|5100.4|5101.4|5095.4|191
1759839900000|2025-10-07 12:25:00|5105.4|5099.4|5104.6|5098.6|5107.6|5101.6|5103.6|5097.6|599
1759840200000|2025-10-07 12:30:00|5104.9|5098.9|5106.1|5100.1|5106.9|5100.9|5102.6|5096.6|128
1759840500000|2025-10-07 12:35:00|5105.9|5099.9|5103.4|5097.4|5106.6|5100.6|5102.1|5096.1|170
1759840800000|2025-10-07 12:40:00|5103.1|5097.1|5095.9|5089.9|5106.1|5100.1|5093.9|5087.9|296
1759843800000|2025-10-07 13:30:00|5100.9|5094.9|5105.9|5099.9|5107.9|5101.9|5089.9|5083.9|1645
1759844100000|2025-10-07 13:35:00|5106.4|5100.4|5099.7|5093.7|5112.7|5106.7|5098.2|5092.2|835
1759844400000|2025-10-07 13:40:00|5099.9|5093.9|5111.7|5105.7|5113.7|5107.7|5099.9|5093.9|544
1759844700000|2025-10-07 13:45:00|5111.2|5105.2|5105.7|5099.7|5112.2|5106.2|5105.7|5099.7|419
1759845000000|2025-10-07 13:50:00|5107.4|5101.4|5112.9|5106.9|5112.9|5106.9|5100.4|5094.4|496
1759845300000|2025-10-07 13:55:00|5113.4|5107.4|5093.9|5087.9|5113.4|5107.4|5091.7|5085.7|644
1759845600000|2025-10-07 14:00:00|5093.4|5087.4|5078.7|5072.7|5100.7|5094.7|5078.7|5072.7|795
1759845900000|2025-10-07 14:05:00|5078.4|5072.4|5085.7|5079.7|5087.9|5081.9|5077.2|5071.2|556
1759846200000|2025-10-07 14:10:00|5085.9|5079.9|5088.4|5082.4|5088.9|5082.9|5082.7|5076.7|351
1759846500000|2025-10-07 14:15:00|5088.1|5082.1|5084.9|5078.9|5089.7|5083.7|5082.4|5076.4|310
1759846800000|2025-10-07 14:20:00|5084.7|5078.7|5078.9|5072.9|5084.9|5078.9|5078.9|5072.9|215
1759847100000|2025-10-07 14:25:00|5079.9|5073.9|5079.7|5073.7|5081.9|5075.9|5075.9|5069.9|185
1759847400000|2025-10-07 14:30:00|5079.9|5073.9|5074.9|5068.9|5086.7|5080.7|5074.9|5068.9|789
1759847700000|2025-10-07 14:35:00|5075.2|5069.2|5075.7|5069.7|5079.9|5073.9|5074.4|5068.4|438
1759848000000|2025-10-07 14:40:00|5075.9|5069.9|5081.7|5075.7|5081.9|5075.9|5074.7|5068.7|459
1759848300000|2025-10-07 14:45:00|5080.9|5074.9|5093.7|5087.7|5093.9|5087.9|5077.7|5071.7|332
1759848600000|2025-10-07 14:50:00|5093.9|5087.9|5094.2|5088.2|5099.2|5093.2|5092.4|5086.4|483
1759848900000|2025-10-07 14:55:00|5094.4|5088.4|5090.9|5084.9|5095.2|5089.2|5089.9|5083.9|213
1759849200000|2025-10-07 15:00:00|5090.7|5084.7|5085.7|5079.7|5090.7|5084.7|5084.2|5078.2|232
1759849500000|2025-10-07 15:05:00|5086.1|5080.1|5076.9|5070.9|5086.9|5080.9|5075.9|5069.9|999
1759849800000|2025-10-07 15:10:00|5076.7|5070.7|5078.9|5072.9|5080.9|5074.9|5074.9|5068.9|277
1759850100000|2025-10-07 15:15:00|5078.7|5072.7|5081.7|5075.7|5085.7|5079.7|5078.7|5072.7|560
1759850400000|2025-10-07 15:20:00|5081.9|5075.9|5084.4|5078.4|5086.4|5080.4|5081.4|5075.4|149
1759850700000|2025-10-07 15:25:00|5084.2|5078.2|5085.4|5079.4|5087.7|5081.7|5083.2|5077.2|141
1759851000000|2025-10-07 15:30:00|5085.2|5079.2|5092.4|5086.4|5092.9|5086.9|5085.2|5079.2|170
1759851300000|2025-10-07 15:35:00|5092.7|5086.7|5089.4|5083.4|5097.9|5091.9|5088.9|5082.9|304
1759851600000|2025-10-07 15:40:00|5089.9|5083.9|5089.4|5083.4|5090.9|5084.9|5085.7|5079.7|198
1759851900000|2025-10-07 15:45:00|5089.7|5083.7|5081.2|5075.2|5091.9|5085.9|5080.9|5074.9|1302
1759852200000|2025-10-07 15:50:00|5081.4|5075.4|5072.2|5066.2|5081.9|5075.9|5071.9|5065.9|435
1759852500000|2025-10-07 15:55:00|5071.9|5065.9|5073.7|5067.7|5076.7|5070.7|5070.7|5064.7|298
1759852800000|2025-10-07 16:00:00|5074.2|5068.2|5071.2|5065.2|5075.4|5069.4|5070.7|5064.7|253
1759853100000|2025-10-07 16:05:00|5071.4|5065.4|5070.9|5064.9|5074.2|5068.2|5068.2|5062.2|498
1759853400000|2025-10-07 16:10:00|5070.6|5064.6|5067.4|5061.4|5071.2|5065.2|5067.2|5061.2|237
1759853700000|2025-10-07 16:15:00|5068.2|5062.2|5067.2|5061.2|5068.4|5062.4|5065.2|5059.2|303
1759854000000|2025-10-07 16:20:00|5066.9|5060.9|5066.2|5060.2|5071.2|5065.2|5065.2|5059.2|222
1759854300000|2025-10-07 16:25:00|5066.4|5060.4|5066.4|5060.4|5068.4|5062.4|5065.2|5059.2|321
1759854600000|2025-10-07 16:30:00|5066.9|5060.9|5075.2|5069.2|5075.7|5069.7|5066.2|5060.2|212
1759854900000|2025-10-07 16:35:00|5074.7|5068.7|5078.4|5072.4|5079.2|5073.2|5073.2|5067.2|175
1759855200000|2025-10-07 16:40:00|5079.2|5073.2|5082.9|5076.9|5083.7|5077.7|5079.2|5073.2|203
1759855500000|2025-10-07 16:45:00|5082.2|5076.2|5089.2|5083.2|5089.2|5083.2|5081.4|5075.4|287
1759855800000|2025-10-07 16:50:00|5089.4|5083.4|5105.5|5099.5|5106.2|5100.2|5088.9|5082.9|725
1759856100000|2025-10-07 16:55:00|5104.9|5098.9|5104.7|5098.7|5110.4|5104.4|5104.7|5098.7|582
1759856400000|2025-10-07 17:00:00|5105|5099|5101.7|5095.7|5105.9|5099.9|5099.5|5093.5|219
1759856700000|2025-10-07 17:05:00|5101.9|5095.9|5101.7|5095.7|5103.5|5097.5|5098.5|5092.5|371
1759857000000|2025-10-07 17:10:00|5103.2|5097.2|5110.2|5104.2|5111.2|5105.2|5103.2|5097.2|433
1759857300000|2025-10-07 17:15:00|5110.5|5104.5|5112.5|5106.5|5114.5|5108.5|5107.7|5101.7|485
1759857600000|2025-10-07 17:20:00|5111.7|5105.7|5115.7|5109.7|5116.2|5110.2|5110.2|5104.2|260
1759857900000|2025-10-07 17:25:00|5116.5|5110.5|5114.2|5108.2|5116.7|5110.7|5110.5|5104.5|387
1759858200000|2025-10-07 17:30:00|5113.9|5107.9|5112.5|5106.5|5116.9|5110.9|5112.5|5106.5|290
1759858500000|2025-10-07 17:35:00|5112.7|5106.7|5116.2|5110.2|5116.5|5110.5|5107.7|5101.7|582
1759858800000|2025-10-07 17:40:00|5116|5110|5116.7|5110.7|5119|5113|5114|5108|520
1759859100000|2025-10-07 17:45:00|5116.2|5110.2|5114.5|5108.5|5118.5|5112.5|5111|5105|434
1759859400000|2025-10-07 17:50:00|5115|5109|5121.2|5115.2|5123.2|5117.2|5115|5109|3575
1759859700000|2025-10-07 17:55:00|5121|5115|5119.3|5113.3|5123.2|5117.2|5118|5112|525
1759860000000|2025-10-07 18:00:00|5118.8|5112.8|5121|5115|5122.8|5116.8|5116.8|5110.8|705
1759860300000|2025-10-07 18:05:00|5120.8|5114.8|5120.5|5114.5|5122|5116|5117|5111|1234
1759860600000|2025-10-07 18:10:00|5121|5115|5122.8|5116.8|5124|5118|5119|5113|2329
1759860900000|2025-10-07 18:15:00|5122.5|5116.5|5123.1|5117.1|5124.1|5118.1|5120.3|5114.3|2464
1759881600000|2025-10-08 00:00:00|5128.7|5122.7|5133.1|5127.1|5136.9|5130.9|5125.1|5119.1|340
1759881900000|2025-10-08 00:05:00|5133.6|5127.6|5134.1|5128.1|5134.9|5128.9|5131.6|5125.6|62
1759882200000|2025-10-08 00:10:00|5133.9|5127.9|5134.4|5128.4|5134.9|5128.9|5133.1|5127.1|21
1759882500000|2025-10-08 00:15:00|5134.1|5128.1|5132.1|5126.1|5134.9|5128.9|5132.1|5126.1|28
1759882800000|2025-10-08 00:20:00|5131.9|5125.9|5128.1|5122.1|5132.6|5126.6|5127.9|5121.9|14
1759883100000|2025-10-08 00:25:00|5127.9|5121.9|5130.1|5124.1|5131.1|5125.1|5127.9|5121.9|27
1759883400000|2025-10-08 00:30:00|5129.6|5123.6|5129.1|5123.1|5130.1|5124.1|5126.9|5120.9|33
1759883700000|2025-10-08 00:35:00|5131.1|5125.1|5134.9|5128.9|5134.9|5128.9|5131.1|5125.1|20
1759884000000|2025-10-08 00:40:00|5134.6|5128.6|5135.9|5129.9|5135.9|5129.9|5133.9|5127.9|11
1759884300000|2025-10-08 00:45:00|5135.6|5129.6|5135.9|5129.9|5136.9|5130.9|5135.6|5129.6|14
1759884600000|2025-10-08 00:50:00|5136.4|5130.4|5133.9|5127.9|5136.4|5130.4|5133.6|5127.6|4
1759884900000|2025-10-08 00:55:00|5133.4|5127.4|5134.1|5128.1|5134.4|5128.4|5130.9|5124.9|52
1759885200000|2025-10-08 01:00:00|5133.9|5127.9|5140.9|5134.9|5141.9|5135.9|5133.1|5127.1|101
1759885500000|2025-10-08 01:05:00|5141.1|5135.1|5138.2|5132.2|5143.1|5137.1|5137.2|5131.2|48
1759885800000|2025-10-08 01:10:00|5138.6|5132.6|5139.4|5133.4|5140.2|5134.2|5137.9|5131.9|11
1759886100000|2025-10-08 01:15:00|5139.2|5133.2|5137.4|5131.4|5139.2|5133.2|5135.4|5129.4|11
1759886400000|2025-10-08 01:20:00|5137.2|5131.2|5136.9|5130.9|5137.2|5131.2|5135.6|5129.6|11
1759886700000|2025-10-08 01:25:00|5136.7|5130.7|5140.6|5134.6|5141.2|5135.2|5136.4|5130.4|18
1759887000000|2025-10-08 01:30:00|5140.4|5134.4|5138.2|5132.2|5140.4|5134.4|5136.9|5130.9|8
1759887300000|2025-10-08 01:35:00|5137.9|5131.9|5136.9|5130.9|5138.2|5132.2|5136.9|5130.9|2
1759887600000|2025-10-08 01:40:00|5137.1|5131.1|5136.9|5130.9|5138.2|5132.2|5136.9|5130.9|3
1759887900000|2025-10-08 01:45:00|5137.2|5131.2|5136.9|5130.9|5137.2|5131.2|5136.7|5130.7|0
1759888200000|2025-10-08 01:50:00|5136.4|5130.4|5134.9|5128.9|5136.4|5130.4|5134.9|5128.9|2
1759888500000|2025-10-08 01:55:00|5134.7|5128.7|5132.9|5126.9|5134.9|5128.9|5132.9|5126.9|12
1759888800000|2025-10-08 02:00:00|5131.2|5125.2|5132.9|5126.9|5132.9|5126.9|5131.2|5125.2|65
1759889100000|2025-10-08 02:05:00|5133.2|5127.2|5134.9|5128.9|5135.9|5129.9|5133.2|5127.2|8
1759889400000|2025-10-08 02:10:00|5135.2|5129.2|5134.9|5128.9|5135.6|5129.6|5133.9|5127.9|7
1759889700000|2025-10-08 02:15:00|5134.6|5128.6|5133.6|5127.6|5135.2|5129.2|5133.6|5127.6|4
1759890000000|2025-10-08 02:20:00|5133.9|5127.9|5135.6|5129.6|5136.9|5130.9|5133.6|5127.6|17
1759890300000|2025-10-08 02:25:00|5136.1|5130.1|5134.9|5128.9|5136.1|5130.1|5134.9|5128.9|4
1759890600000|2025-10-08 02:30:00|5135.7|5129.7|5133.9|5127.9|5136.9|5130.9|5133.7|5127.7|25
1759890900000|2025-10-08 02:35:00|5133.7|5127.7|5131.7|5125.7|5135.2|5129.2|5131.7|5125.7|4
1759891200000|2025-10-08 02:40:00|5130.9|5124.9|5132.2|5126.2|5132.2|5126.2|5130.7|5124.7|12
1759891500000|2025-10-08 02:45:00|5132.9|5126.9|5136.9|5130.9|5138.9|5132.9|5132.9|5126.9|73
1759891800000|2025-10-08 02:50:00|5137.1|5131.1|5135.9|5129.9|5138.9|5132.9|5135.7|5129.7|31
1759892100000|2025-10-08 02:55:00|5135.7|5129.7|5143.7|5137.7|5143.9|5137.9|5134.9|5128.9|90
1759892400000|2025-10-08 03:00:00|5143.9|5137.9|5142.7|5136.7|5143.9|5137.9|5141.9|5135.9|11
1759892700000|2025-10-08 03:05:00|5142.9|5136.9|5147.4|5141.4|5147.9|5141.9|5142.9|5136.9|43
1759893000000|2025-10-08 03:10:00|5147.7|5141.7|5146.2|5140.2|5147.9|5141.9|5146.2|5140.2|41
1759893300000|2025-10-08 03:15:00|5145.9|5139.9|5150.2|5144.2|5150.9|5144.9|5145.9|5139.9|31
1759893600000|2025-10-08 03:20:00|5150.4|5144.4|5145.7|5139.7|5152.7|5146.7|5145.7|5139.7|85
1759893900000|2025-10-08 03:25:00|5145.9|5139.9|5146.7|5140.7|5147.9|5141.9|5145.9|5139.9|69
1759894200000|2025-10-08 03:30:00|5146.9|5140.9|5146.9|5140.9|5146.9|5140.9|5145.7|5139.7|16
1759894500000|2025-10-08 03:35:00|5147.2|5141.2|5144.9|5138.9|5147.7|5141.7|5143.7|5137.7|115
1759894800000|2025-10-08 03:40:00|5144.5|5138.5|5145.9|5139.9|5145.9|5139.9|5144.2|5138.2|10
1759895100000|2025-10-08 03:45:00|5145.7|5139.7|5143.9|5137.9|5145.9|5139.9|5143.7|5137.7|22
1759895400000|2025-10-08 03:50:00|5143.7|5137.7|5143.7|5137.7|5144.2|5138.2|5143.7|5137.7|26
1759895700000|2025-10-08 03:55:00|5143.9|5137.9|5143.9|5137.9|5144.2|5138.2|5143.7|5137.7|7
1759896000000|2025-10-08 04:00:00|5143.7|5137.7|5143.9|5137.9|5144.9|5138.9|5143.7|5137.7|8
1759896300000|2025-10-08 04:05:00|5143.7|5137.7|5141.7|5135.7|5144.2|5138.2|5140.7|5134.7|22
1759896600000|2025-10-08 04:10:00|5141.9|5135.9|5141.2|5135.2|5141.9|5135.9|5140.2|5134.2|2
1759896900000|2025-10-08 04:15:00|5141.4|5135.4|5141.7|5135.7|5141.9|5135.9|5140.9|5134.9|1
1759897200000|2025-10-08 04:20:00|5141.9|5135.9|5141.9|5135.9|5141.9|5135.9|5141.2|5135.2|10
1759897500000|2025-10-08 04:25:00|5141.7|5135.7|5140.7|5134.7|5142.9|5136.9|5140.2|5134.2|9
1759897800000|2025-10-08 04:30:00|5140.9|5134.9|5138.2|5132.2|5140.9|5134.9|5137.9|5131.9|6
1759898100000|2025-10-08 04:35:00|5137.9|5131.9|5138.9|5132.9|5139.9|5133.9|5137.9|5131.9|4
1759898400000|2025-10-08 04:40:00|5138.5|5132.5|5137.4|5131.4|5138.7|5132.7|5137.2|5131.2|10
1759898700000|2025-10-08 04:45:00|5137.2|5131.2|5138.9|5132.9|5138.9|5132.9|5136.4|5130.4|6
1759899000000|2025-10-08 04:50:00|5139.2|5133.2|5139.9|5133.9|5139.9|5133.9|5139.2|5133.2|9
1759899300000|2025-10-08 04:55:00|5140.2|5134.2|5139.9|5133.9|5140.9|5134.9|5139.9|5133.9|2
1759899600000|2025-10-08 05:00:00|5140.9|5134.9|5139.9|5133.9|5140.9|5134.9|5139.4|5133.4|3
1759899900000|2025-10-08 05:05:00|5139.2|5133.2|5138.9|5132.9|5139.9|5133.9|5138.4|5132.4|7
1759900200000|2025-10-08 05:10:00|5138.4|5132.4|5138.7|5132.7|5138.9|5132.9|5138.4|5132.4|1
1759900500000|2025-10-08 05:15:00|5137.9|5131.9|5139.9|5133.9|5139.9|5133.9|5137.9|5131.9|13
1759900800000|2025-10-08 05:20:00|5142.7|5136.7|5145.7|5139.7|5146.5|5140.5|5141.4|5135.4|141
1759901100000|2025-10-08 05:25:00|5146|5140|5151.7|5145.7|5152.7|5146.7|5145|5139|93
1759901400000|2025-10-08 05:30:00|5153|5147|5156.2|5150.2|5156.2|5150.2|5151.7|5145.7|247
1759901700000|2025-10-08 05:35:00|5155.9|5149.9|5155|5149|5156.2|5150.2|5154.2|5148.2|77
1759902000000|2025-10-08 05:40:00|5155.5|5149.5|5154|5148|5156.2|5150.2|5154|5148|59
1759902300000|2025-10-08 05:45:00|5153.7|5147.7|5153|5147|5153.7|5147.7|5150.7|5144.7|26
1759902600000|2025-10-08 05:50:00|5152.7|5146.7|5153.2|5147.2|5153.2|5147.2|5151|5145|51
1759902900000|2025-10-08 05:55:00|5154|5148|5155|5149|5155|5149|5153|5147|8
1759903200000|2025-10-08 06:00:00|5156|5150|5154|5148|5156.2|5150.2|5154|5148|44
1759903500000|2025-10-08 06:05:00|5154.2|5148.2|5155|5149|5155|5149|5154|5148|8
1759903800000|2025-10-08 06:10:00|5154|5148|5154|5148|5154.2|5148.2|5153.7|5147.7|17
1759904100000|2025-10-08 06:15:00|5153.7|5147.7|5155.7|5149.7|5156|5150|5153.7|5147.7|72
1759904400000|2025-10-08 06:20:00|5155|5149|5153|5147|5156.2|5150.2|5151.5|5145.5|99
1759904700000|2025-10-08 06:25:00|5152.7|5146.7|5149|5143|5155.2|5149.2|5149|5143|76
1759905000000|2025-10-08 06:30:00|5149.2|5143.2|5148|5142|5150|5144|5147.7|5141.7|115
1759905300000|2025-10-08 06:35:00|5148.2|5142.2|5150|5144|5150.2|5144.2|5147.7|5141.7|5
1759905600000|2025-10-08 06:40:00|5150.2|5144.2|5145.2|5139.2|5150.2|5144.2|5144.7|5138.7|80
1759905900000|2025-10-08 06:45:00|5145.5|5139.5|5142.7|5136.7|5146.2|5140.2|5141.2|5135.2|13
1759906200000|2025-10-08 06:50:00|5143|5137|5142.7|5136.7|5143.7|5137.7|5140.7|5134.7|9
1759906500000|2025-10-08 06:55:00|5143.5|5137.5|5144.2|5138.2|5145.2|5139.2|5142|5136|13
1759906800000|2025-10-08 07:00:00|5145|5139|5145.5|5139.5|5147.7|5141.7|5143|5137|30
1759907100000|2025-10-08 07:05:00|5146|5140|5147.2|5141.2|5148|5142|5144.7|5138.7|11
1759907400000|2025-10-08 07:10:00|5146.5|5140.5|5149.2|5143.2|5149.2|5143.2|5142|5136|124
1759907700000|2025-10-08 07:15:00|5150.2|5144.2|5155.2|5149.2|5155.7|5149.7|5150.2|5144.2|147
1759908000000|2025-10-08 07:20:00|5155.7|5149.7|5155.7|5149.7|5155.7|5149.7|5153.5|5147.5|6
1759908300000|2025-10-08 07:25:00|5155.5|5149.5|5149.5|5143.5|5155.7|5149.7|5149.5|5143.5|12
1759908600000|2025-10-08 07:30:00|5149.2|5143.2|5148.5|5142.5|5149.7|5143.7|5148.2|5142.2|5
1759908900000|2025-10-08 07:35:00|5149|5143|5147.7|5141.7|5152.5|5146.5|5147.7|5141.7|144
1759909200000|2025-10-08 07:40:00|5148|5142|5144|5138|5149|5143|5144|5138|9
1759909500000|2025-10-08 07:45:00|5145|5139|5144|5138|5145|5139|5142.7|5136.7|9
1759909800000|2025-10-08 07:50:00|5144.5|5138.5|5144.2|5138.2|5145|5139|5141.7|5135.7|30
1759910100000|2025-10-08 07:55:00|5144|5138|5146|5140|5148|5142|5143.7|5137.7|7
1759910400000|2025-10-08 08:00:00|5145|5139|5142|5136|5145|5139|5141.7|5135.7|12
1759910700000|2025-10-08 08:05:00|5143.5|5137.5|5140.3|5134.3|5144|5138|5140|5134|17
1759911000000|2025-10-08 08:10:00|5141.3|5135.3|5143|5137|5144|5138|5141|5135|26
1759911300000|2025-10-08 08:15:00|5143.3|5137.3|5141|5135|5143.3|5137.3|5140.3|5134.3|12
1759911600000|2025-10-08 08:20:00|5141.8|5135.8|5139|5133|5141.8|5135.8|5135|5129|33
1759911900000|2025-10-08 08:25:00|5138.7|5132.7|5141.7|5135.7|5142|5136|5138|5132|29
1759912200000|2025-10-08 08:30:00|5142|5136|5140.3|5134.3|5144|5138|5140|5134|86
1759912500000|2025-10-08 08:35:00|5140.8|5134.8|5142|5136|5142|5136|5140.3|5134.3|26
1759912800000|2025-10-08 08:40:00|5142.2|5136.2|5144|5138|5144.7|5138.7|5141|5135|43
1759913100000|2025-10-08 08:45:00|5144.7|5138.7|5143.8|5137.8|5147.2|5141.2|5143.8|5137.8|56
1759913400000|2025-10-08 08:50:00|5141.3|5135.3|5142|5136|5143|5137|5139.8|5133.8|74
1759913700000|2025-10-08 08:55:00|5141.8|5135.8|5139|5133|5142|5136|5137.8|5131.8|34
1759914000000|2025-10-08 09:00:00|5139.5|5133.5|5138|5132|5142|5136|5137.8|5131.8|96
1759914300000|2025-10-08 09:05:00|5138.5|5132.5|5142.7|5136.7|5143.2|5137.2|5138.5|5132.5|110
1759914600000|2025-10-08 09:10:00|5142.5|5136.5|5143|5137|5143|5137|5139.3|5133.3|58
1759914900000|2025-10-08 09:15:00|5142|5136|5146.7|5140.7|5148|5142|5142|5136|43
1759915200000|2025-10-08 09:20:00|5147|5141|5151|5145|5151.2|5145.2|5146.7|5140.7|32
1759915500000|2025-10-08 09:25:00|5151.2|5145.2|5155.3|5149.3|5155.3|5149.3|5151|5145|55
1759915800000|2025-10-08 09:30:00|5155.5|5149.5|5156|5150|5158.3|5152.3|5155|5149|73
1759916100000|2025-10-08 09:35:00|5157|5151|5156|5150|5157|5151|5155.8|5149.8|65
1759916400000|2025-10-08 09:40:00|5157|5151|5158|5152|5161.8|5155.8|5156.3|5150.3|53
1759916700000|2025-10-08 09:45:00|5158.3|5152.3|5161|5155|5161.3|5155.3|5156.8|5150.8|74
1759917000000|2025-10-08 09:50:00|5161.3|5155.3|5164.3|5158.3|5164.3|5158.3|5161|5155|65
1759917300000|2025-10-08 09:55:00|5164.8|5158.8|5156.3|5150.3|5165|5159|5156|5150|85
1759917600000|2025-10-08 10:00:00|5158.8|5152.8|5165|5159|5165.3|5159.3|5158|5152|92
1759917900000|2025-10-08 10:05:00|5165.5|5159.5|5165.3|5159.3|5165.8|5159.8|5163.3|5157.3|150
1759918200000|2025-10-08 10:10:00|5165.8|5159.8|5165.3|5159.3|5167.3|5161.3|5163.3|5157.3|137
1759918500000|2025-10-08 10:15:00|5165|5159|5164|5158|5165.3|5159.3|5160.8|5154.8|88
1759918800000|2025-10-08 10:20:00|5163.8|5157.8|5160|5154|5164|5158|5159.5|5153.5|190
1759919100000|2025-10-08 10:25:00|5161.2|5155.2|5159.5|5153.5|5164|5158|5159.5|5153.5|94
1759919400000|2025-10-08 10:30:00|5159|5153|5160|5154|5160|5154|5158.8|5152.8|58
1759919700000|2025-10-08 10:35:00|5160.3|5154.3|5160|5154|5160.3|5154.3|5158.8|5152.8|42
1759920000000|2025-10-08 10:40:00|5160.3|5154.3|5163|5157|5163.5|5157.5|5159.5|5153.5|23
1759920300000|2025-10-08 10:45:00|5162.3|5156.3|5165.8|5159.8|5166.8|5160.8|5162.3|5156.3|373
1759920600000|2025-10-08 10:50:00|5166.3|5160.3|5161|5155|5166.3|5160.3|5160.3|5154.3|347
1759920900000|2025-10-08 10:55:00|5161.3|5155.3|5162|5156|5162.5|5156.5|5160.8|5154.8|13
1759921200000|2025-10-08 11:00:00|5161.3|5155.3|5164.8|5158.8|5165.8|5159.8|5159|5153|130
1759921500000|2025-10-08 11:05:00|5165.3|5159.3|5164.3|5158.3|5165.3|5159.3|5163.6|5157.6|24
1759921800000|2025-10-08 11:10:00|5163.8|5157.8|5164|5158|5164.6|5158.6|5163.8|5157.8|5
1759922100000|2025-10-08 11:15:00|5163.8|5157.8|5160.1|5154.1|5164.3|5158.3|5159.6|5153.6|38
1759922400000|2025-10-08 11:20:00|5159.8|5153.8|5160.8|5154.8|5160.8|5154.8|5158.8|5152.8|23
1759922700000|2025-10-08 11:25:00|5160.3|5154.3|5163.8|5157.8|5166.5|5160.5|5160|5154|62
1759923000000|2025-10-08 11:30:00|5162.3|5156.3|5161.8|5155.8|5162.3|5156.3|5158.8|5152.8|46
1759923300000|2025-10-08 11:35:00|5161.3|5155.3|5166|5160|5166|5160|5160.3|5154.3|182
1759923600000|2025-10-08 11:40:00|5166.3|5160.3|5164.1|5158.1|5166.5|5160.5|5162.8|5156.8|40
1759923900000|2025-10-08 11:45:00|5163.8|5157.8|5165.8|5159.8|5166.1|5160.1|5163.8|5157.8|50
1759924200000|2025-10-08 11:50:00|5166.1|5160.1|5168|5162|5168|5162|5165|5159|67
1759924500000|2025-10-08 11:55:00|5167.8|5161.8|5167.5|5161.5|5167.8|5161.8|5166|5160|44
1759924800000|2025-10-08 12:00:00|5167.3|5161.3|5163.8|5157.8|5167.3|5161.3|5161|5155|132
1759925100000|2025-10-08 12:05:00|5165.3|5159.3|5162.3|5156.3|5165.3|5159.3|5160.8|5154.8|109
1759925400000|2025-10-08 12:10:00|5162.6|5156.6|5164.8|5158.8|5166.1|5160.1|5161.3|5155.3|50
1759925700000|2025-10-08 12:15:00|5165.1|5159.1|5166.3|5160.3|5167.6|5161.6|5164.3|5158.3|47
1759926000000|2025-10-08 12:20:00|5166.1|5160.1|5167.1|5161.1|5168.1|5162.1|5164.8|5158.8|171
1759926300000|2025-10-08 12:25:00|5167.3|5161.3|5164.1|5158.1|5167.6|5161.6|5163.8|5157.8|141
1759926600000|2025-10-08 12:30:00|5165.1|5159.1|5165.1|5159.1|5167.1|5161.1|5165.1|5159.1|58
1759926900000|2025-10-08 12:35:00|5164.8|5158.8|5165.1|5159.1|5167.1|5161.1|5163.1|5157.1|100
1759927200000|2025-10-08 12:40:00|5164.8|5158.8|5160.1|5154.1|5165.1|5159.1|5159.3|5153.3|92
1759930200000|2025-10-08 13:30:00|5155.8|5149.8|5162.6|5156.6|5170.6|5164.6|5152.8|5146.8|2638
1759930500000|2025-10-08 13:35:00|5162.3|5156.3|5170.6|5164.6|5171.8|5165.8|5162.3|5156.3|1058
1759930800000|2025-10-08 13:40:00|5170.8|5164.8|5166.3|5160.3|5171.6|5165.6|5162.6|5156.6|564
1759931100000|2025-10-08 13:45:00|5165.8|5159.8|5160.1|5154.1|5167.8|5161.8|5157.3|5151.3|539
1759931400000|2025-10-08 13:50:00|5160.3|5154.3|5167.1|5161.1|5168.3|5162.3|5159.1|5153.1|616
1759931700000|2025-10-08 13:55:00|5166.3|5160.3|5153.6|5147.6|5166.3|5160.3|5149.6|5143.6|946
1759932000000|2025-10-08 14:00:00|5151.6|5145.6|5148.6|5142.6|5154.6|5148.6|5147.3|5141.3|776
1759932300000|2025-10-08 14:05:00|5149.6|5143.6|5155.8|5149.8|5157.6|5151.6|5147.3|5141.3|461
1759932600000|2025-10-08 14:10:00|5155.6|5149.6|5158.6|5152.6|5159.6|5153.6|5153.8|5147.8|556
1759932900000|2025-10-08 14:15:00|5158.8|5152.8|5155.6|5149.6|5160.8|5154.8|5154.6|5148.6|287
1759933200000|2025-10-08 14:20:00|5155.8|5149.8|5162.6|5156.6|5162.8|5156.8|5153.3|5147.3|485
1759933500000|2025-10-08 14:25:00|5162.8|5156.8|5145.3|5139.3|5162.8|5156.8|5144.8|5138.8|596
1759933800000|2025-10-08 14:30:00|5144.6|5138.6|5140|5134|5149.8|5143.8|5137.8|5131.8|893
1759934100000|2025-10-08 14:35:00|5139.8|5133.8|5132.8|5126.8|5145.3|5139.3|5132.8|5126.8|980
1759934400000|2025-10-08 14:40:00|5133.3|5127.3|5139.8|5133.8|5144.6|5138.6|5133|5127|767
1759934700000|2025-10-08 14:45:00|5140.6|5134.6|5135.8|5129.8|5141.3|5135.3|5132.3|5126.3|557
1759935000000|2025-10-08 14:50:00|5137.6|5131.6|5134.1|5128.1|5143.6|5137.6|5133.6|5127.6|1109
1759935300000|2025-10-08 14:55:00|5133.6|5127.6|5131.3|5125.3|5134.1|5128.1|5126.8|5120.8|780
1759935600000|2025-10-08 15:00:00|5131.6|5125.6|5135.3|5129.3|5136.8|5130.8|5127.6|5121.6|617
1759935900000|2025-10-08 15:05:00|5135.6|5129.6|5138.3|5132.3|5138.8|5132.8|5135.3|5129.3|276
1759936200000|2025-10-08 15:10:00|5138.6|5132.6|5140.1|5134.1|5142.3|5136.3|5137.8|5131.8|856
1759936500000|2025-10-08 15:15:00|5139.1|5133.1|5137.1|5131.1|5141.3|5135.3|5130.8|5124.8|407
1759936800000|2025-10-08 15:20:00|5137.6|5131.6|5134.8|5128.8|5140.1|5134.1|5131.1|5125.1|495
1759937100000|2025-10-08 15:25:00|5134.6|5128.6|5138.6|5132.6|5140.6|5134.6|5134.1|5128.1|886
1759937400000|2025-10-08 15:30:00|5139.6|5133.6|5144.8|5138.8|5147.3|5141.3|5139.3|5133.3|346
1759937700000|2025-10-08 15:35:00|5144.6|5138.6|5147.6|5141.6|5147.8|5141.8|5144.6|5138.6|178
1759938000000|2025-10-08 15:40:00|5147.8|5141.8|5152.6|5146.6|5153.3|5147.3|5147.6|5141.6|187
1759938300000|2025-10-08 15:45:00|5152.8|5146.8|5150.3|5144.3|5152.8|5146.8|5148.8|5142.8|262
1759938600000|2025-10-08 15:50:00|5150.6|5144.6|5151.6|5145.6|5151.6|5145.6|5145.1|5139.1|360
1759938900000|2025-10-08 15:55:00|5151.8|5145.8|5156.6|5150.6|5157.1|5151.1|5151.3|5145.3|443
1759939200000|2025-10-08 16:00:00|5156.3|5150.3|5155.6|5149.6|5158.6|5152.6|5154.3|5148.3|307
1759939500000|2025-10-08 16:05:00|5155.3|5149.3|5144.6|5138.6|5155.6|5149.6|5144.4|5138.4|369
1759939800000|2025-10-08 16:10:00|5144.4|5138.4|5136.9|5130.9|5144.8|5138.8|5136.6|5130.6|469
1759940100000|2025-10-08 16:15:00|5137.1|5131.1|5135.4|5129.4|5137.9|5131.9|5134.4|5128.4|300
1759940400000|2025-10-08 16:20:00|5136.6|5130.6|5143.8|5137.8|5146.1|5140.1|5136.6|5130.6|235
1759940700000|2025-10-08 16:25:00|5143.6|5137.6|5142.6|5136.6|5144.6|5138.6|5137.6|5131.6|358
1759941000000|2025-10-08 16:30:00|5142.8|5136.8|5142.6|5136.6|5145.8|5139.8|5141.4|5135.4|432
1759941300000|2025-10-08 16:35:00|5142.4|5136.4|5134.6|5128.6|5144.6|5138.6|5134.4|5128.4|672
1759941600000|2025-10-08 16:40:00|5134.9|5128.9|5139.8|5133.8|5140.6|5134.6|5130.6|5124.6|723
1759941900000|2025-10-08 16:45:00|5140.1|5134.1|5143.6|5137.6|5145.8|5139.8|5139.1|5133.1|293
1759942200000|2025-10-08 16:50:00|5143.4|5137.4|5139.6|5133.6|5146.6|5140.6|5137.6|5131.6|234
1759942500000|2025-10-08 16:55:00|5140.1|5134.1|5135.6|5129.6|5140.6|5134.6|5134.8|5128.8|249
1759942800000|2025-10-08 17:00:00|5133.6|5127.6|5137.6|5131.6|5137.6|5131.6|5132.6|5126.6|252
1759943100000|2025-10-08 17:05:00|5137.4|5131.4|5133.4|5127.4|5137.6|5131.6|5133.4|5127.4|102
1759943400000|2025-10-08 17:10:00|5133.6|5127.6|5136.6|5130.6|5136.8|5130.8|5131.1|5125.1|263
1759943700000|2025-10-08 17:15:00|5137.3|5131.3|5139.6|5133.6|5144.6|5138.6|5136.6|5130.6|373
1759944000000|2025-10-08 17:20:00|5139.8|5133.8|5140.9|5134.9|5142.6|5136.6|5137.4|5131.4|483
1759944300000|2025-10-08 17:25:00|5141.1|5135.1|5137.1|5131.1|5141.6|5135.6|5136.6|5130.6|372
1759944600000|2025-10-08 17:30:00|5137.4|5131.4|5137.6|5131.6|5143.1|5137.1|5137.1|5131.1|392
1759944900000|2025-10-08 17:35:00|5136.6|5130.6|5138.4|5132.4|5138.4|5132.4|5135.9|5129.9|172
1759945200000|2025-10-08 17:40:00|5138.1|5132.1|5139.1|5133.1|5143.1|5137.1|5135.9|5129.9|669
1759945500000|2025-10-08 17:45:00|5138.9|5132.9|5143.1|5137.1|5143.6|5137.6|5137.1|5131.1|357
1759945800000|2025-10-08 17:50:00|5143.6|5137.6|5144.1|5138.1|5146.1|5140.1|5143.1|5137.1|365
1759946100000|2025-10-08 17:55:00|5144.4|5138.4|5143.1|5137.1|5144.4|5138.4|5142.4|5136.4|300
1759946400000|2025-10-08 18:00:00|5142.4|5136.4|5145.1|5139.1|5146.4|5140.4|5141.1|5135.1|837
1759946700000|2025-10-08 18:05:00|5144.9|5138.9|5156.9|5150.9|5156.9|5150.9|5140.9|5134.9|761
1759947000000|2025-10-08 18:10:00|5156.6|5150.6|5164.6|5158.6|5169.9|5163.9|5155.1|5149.1|3418
1759947300000|2025-10-08 18:15:00|5164.4|5158.4|5153.6|5147.6|5164.9|5158.9|5153.4|5147.4|1374
1759968000000|2025-10-09 00:00:00|5159.2|5153.2|5144.5|5138.5|5160|5154|5142.5|5136.5|284
1759968300000|2025-10-09 00:05:00|5144.2|5138.2|5146.5|5140.5|5148|5142|5140.7|5134.7|112
1759968600000|2025-10-09 00:10:00|5146|5140|5149.5|5143.5|5150.7|5144.7|5145.7|5139.7|10
1759968900000|2025-10-09 00:15:00|5148.7|5142.7|5152.2|5146.2|5153|5147|5147.5|5141.5|28
1759969200000|2025-10-09 00:20:00|5152.5|5146.5|5153.9|5147.9|5155|5149|5152.5|5146.5|13
1759969500000|2025-10-09 00:25:00|5153.7|5147.7|5150.5|5144.5|5154.2|5148.2|5149.2|5143.2|24
1759969800000|2025-10-09 00:30:00|5150|5144|5153.5|5147.5|5153.7|5147.7|5150|5144|2
1759970100000|2025-10-09 00:35:00|5153.7|5147.7|5154.5|5148.5|5155.7|5149.7|5153|5147|30
1759970400000|2025-10-09 00:40:00|5154.7|5148.7|5161|5155|5161|5155|5153.7|5147.7|15
1759970700000|2025-10-09 00:45:00|5160.7|5154.7|5158.7|5152.7|5161|5155|5158|5152|11
1759971000000|2025-10-09 00:50:00|5158.5|5152.5|5155.5|5149.5|5158.7|5152.7|5154|5148|16
1759971300000|2025-10-09 00:55:00|5155|5149|5147.5|5141.5|5155.2|5149.2|5145.7|5139.7|34
1759971600000|2025-10-09 01:00:00|5147|5141|5139.7|5133.7|5148.7|5142.7|5139.7|5133.7|127
1759971900000|2025-10-09 01:05:00|5140.2|5134.2|5150.5|5144.5|5151|5145|5140.2|5134.2|20
1759972200000|2025-10-09 01:10:00|5150.2|5144.2|5149.2|5143.2|5154.5|5148.5|5148.7|5142.7|9
1759972500000|2025-10-09 01:15:00|5149.7|5143.7|5147.5|5141.5|5151.2|5145.2|5145.5|5139.5|20
1759973700000|2025-10-09 01:35:00|5145.7|5139.7|5149|5143|5149|5143|5144.7|5138.7|300
1759974000000|2025-10-09 01:40:00|5148.7|5142.7|5148.5|5142.5|5152.5|5146.5|5147|5141|16
1759974300000|2025-10-09 01:45:00|5148.7|5142.7|5144.5|5138.5|5150|5144|5144|5138|67
1759974600000|2025-10-09 01:50:00|5144.2|5138.2|5138.7|5132.7|5144.2|5138.2|5137.7|5131.7|266
1759974900000|2025-10-09 01:55:00|5138.5|5132.5|5140.7|5134.7|5143|5137|5137.7|5131.7|38
1759975200000|2025-10-09 02:00:00|5141.2|5135.2|5144.5|5138.5|5148|5142|5141.2|5135.2|92
1759975500000|2025-10-09 02:05:00|5144.7|5138.7|5148|5142|5149.2|5143.2|5144.5|5138.5|35
1759975800000|2025-10-09 02:10:00|5149|5143|5147|5141|5150.2|5144.2|5146.7|5140.7|12
1759976100000|2025-10-09 02:15:00|5146.7|5140.7|5146.7|5140.7|5147|5141|5145.5|5139.5|16
1759976400000|2025-10-09 02:20:00|5147.2|5141.2|5145.5|5139.5|5147.5|5141.5|5145.2|5139.2|20
1759976700000|2025-10-09 02:25:00|5146.2|5140.2|5146.5|5140.5|5147.5|5141.5|5146.2|5140.2|15
1759977000000|2025-10-09 02:30:00|5146.7|5140.7|5150.8|5144.8|5153.7|5147.7|5146.7|5140.7|84
1759977300000|2025-10-09 02:35:00|5151|5145|5153.5|5147.5|5155|5149|5150.8|5144.8|21
1759977600000|2025-10-09 02:40:00|5153.8|5147.8|5154.5|5148.5|5156.5|5150.5|5153.5|5147.5|19
1759977900000|2025-10-09 02:45:00|5154.8|5148.8|5157.8|5151.8|5157.8|5151.8|5153.8|5147.8|19
1759978200000|2025-10-09 02:50:00|5157.5|5151.5|5152.5|5146.5|5161|5155|5152.5|5146.5|50
1759978500000|2025-10-09 02:55:00|5152.8|5146.8|5148|5142|5153.5|5147.5|5147.8|5141.8|21
1759978800000|2025-10-09 03:00:00|5148.3|5142.3|5149.3|5143.3|5153.3|5147.3|5148|5142|9
1759979100000|2025-10-09 03:05:00|5149.5|5143.5|5145.8|5139.8|5149.8|5143.8|5144.8|5138.8|8
1759979400000|2025-10-09 03:10:00|5146|5140|5151.5|5145.5|5151.5|5145.5|5146|5140|23
1759979700000|2025-10-09 03:15:00|5151.8|5145.8|5150.8|5144.8|5152.8|5146.8|5150.5|5144.5|5
1759980000000|2025-10-09 03:20:00|5151|5145|5148.8|5142.8|5151.5|5145.5|5148|5142|2
1759980300000|2025-10-09 03:25:00|5149.8|5143.8|5148.8|5142.8|5150|5144|5148.5|5142.5|1
1759980600000|2025-10-09 03:30:00|5148.5|5142.5|5150|5144|5150|5144|5148.5|5142.5|8
1759980900000|2025-10-09 03:35:00|5149.8|5143.8|5149.8|5143.8|5149.8|5143.8|5149|5143|0
1759981200000|2025-10-09 03:40:00|5150|5144|5150.8|5144.8|5151.8|5145.8|5149.8|5143.8|3
1759981500000|2025-10-09 03:45:00|5150.5|5144.5|5150.8|5144.8|5151.5|5145.5|5150.5|5144.5|1
1759981800000|2025-10-09 03:50:00|5151|5145|5150|5144|5151.3|5145.3|5149.8|5143.8|5
1759982100000|2025-10-09 03:55:00|5149.8|5143.8|5150.8|5144.8|5151.8|5145.8|5149.3|5143.3|5
1759982400000|2025-10-09 04:00:00|5151|5145|5151.8|5145.8|5152|5146|5150.8|5144.8|2
1759982700000|2025-10-09 04:05:00|5151.5|5145.5|5151|5145|5151.8|5145.8|5150.8|5144.8|2
1759983000000|2025-10-09 04:10:00|5151.3|5145.3|5153|5147|5153.8|5147.8|5150.8|5144.8|7
1759983300000|2025-10-09 04:15:00|5152.8|5146.8|5153.8|5147.8|5153.8|5147.8|5152.5|5146.5|3
1759983600000|2025-10-09 04:20:00|5153.5|5147.5|5152.8|5146.8|5153.8|5147.8|5152.8|5146.8|20
1759983900000|2025-10-09 04:25:00|5153.3|5147.3|5152.8|5146.8|5154.3|5148.3|5152.8|5146.8|15
1759984200000|2025-10-09 04:30:00|5153|5147|5153.5|5147.5|5154|5148|5152.5|5146.5|16
1759984500000|2025-10-09 04:35:00|5153.8|5147.8|5156|5150|5156.5|5150.5|5153.8|5147.8|4
1759984800000|2025-10-09 04:40:00|5156.5|5150.5|5155.3|5149.3|5156.5|5150.5|5155.3|5149.3|4
1759985100000|2025-10-09 04:45:00|5156|5150|5156.5|5150.5|5156.5|5150.5|5156|5150|4
1759985400000|2025-10-09 04:50:00|5156.3|5150.3|5156.5|5150.5|5156.5|5150.5|5156.3|5150.3|2
1759985700000|2025-10-09 04:55:00|5157|5151|5157.3|5151.3|5158|5152|5157|5151|2
1759986000000|2025-10-09 05:00:00|5157|5151|5159.5|5153.5|5159.5|5153.5|5155.5|5149.5|55
1759986300000|2025-10-09 05:05:00|5160|5154|5160|5154|5161|5155|5159.5|5153.5|12
1759986600000|2025-10-09 05:10:00|5159.8|5153.8|5160|5154|5160|5154|5158.8|5152.8|8
1759986900000|2025-10-09 05:15:00|5159.8|5153.8|5160|5154|5161|5155|5159.5|5153.5|8
1759987200000|2025-10-09 05:20:00|5159.8|5153.8|5161.3|5155.3|5161.3|5155.3|5159.8|5153.8|2
1759987500000|2025-10-09 05:25:00|5161.5|5155.5|5161.5|5155.5|5161.8|5155.8|5160.8|5154.8|4
1759987800000|2025-10-09 05:30:00|5162.5|5156.5|5162.8|5156.8|5165|5159|5161.8|5155.8|55
1759988100000|2025-10-09 05:35:00|5161.8|5155.8|5162.8|5156.8|5163|5157|5158.5|5152.5|70
1759988400000|2025-10-09 05:40:00|5162.5|5156.5|5162.1|5156.1|5165.3|5159.3|5158.8|5152.8|28
1759988700000|2025-10-09 05:45:00|5161.5|5155.5|5153.8|5147.8|5161.8|5155.8|5153.6|5147.6|28
1759989000000|2025-10-09 05:50:00|5153.6|5147.6|5155|5149|5155.5|5149.5|5153.6|5147.6|42
1759989300000|2025-10-09 05:55:00|5155.5|5149.5|5158.8|5152.8|5159.5|5153.5|5155|5149|10
1759989600000|2025-10-09 06:00:00|5159.3|5153.3|5156.8|5150.8|5159.8|5153.8|5155.5|5149.5|6
1759989900000|2025-10-09 06:05:00|5156.3|5150.3|5159.8|5153.8|5159.8|5153.8|5156.3|5150.3|10
1759990200000|2025-10-09 06:10:00|5159.5|5153.5|5155.8|5149.8|5159.5|5153.5|5155.6|5149.6|15
1759990500000|2025-10-09 06:15:00|5156.1|5150.1|5155.8|5149.8|5157.8|5151.8|5155.6|5149.6|9
1759990800000|2025-10-09 06:20:00|5155.6|5149.6|5154.1|5148.1|5155.8|5149.8|5152.8|5146.8|32
1759991100000|2025-10-09 06:25:00|5153.6|5147.6|5158.1|5152.1|5158.1|5152.1|5153.6|5147.6|12
1759991400000|2025-10-09 06:30:00|5158.6|5152.6|5158.8|5152.8|5161.1|5155.1|5158.1|5152.1|5
1759991700000|2025-10-09 06:35:00|5159.1|5153.1|5150.1|5144.1|5159.1|5153.1|5150.1|5144.1|46
1759992000000|2025-10-09 06:40:00|5149.8|5143.8|5151.8|5145.8|5152.8|5146.8|5149.6|5143.6|11
1759992300000|2025-10-09 06:45:00|5152.3|5146.3|5153.3|5147.3|5154.6|5148.6|5151.6|5145.6|10
1759992600000|2025-10-09 06:50:00|5153.1|5147.1|5146.8|5140.8|5153.1|5147.1|5145.8|5139.8|22
1759992900000|2025-10-09 06:55:00|5146.6|5140.6|5153.6|5147.6|5153.8|5147.8|5145.8|5139.8|25
1759993200000|2025-10-09 07:00:00|5153.1|5147.1|5150.6|5144.6|5153.1|5147.1|5148.8|5142.8|8
1759993500000|2025-10-09 07:05:00|5150.3|5144.3|5152.6|5146.6|5153.6|5147.6|5149.6|5143.6|28
1759993800000|2025-10-09 07:10:00|5152.8|5146.8|5162.3|5156.3|5162.6|5156.6|5152.8|5146.8|27
1759994100000|2025-10-09 07:15:00|5162.6|5156.6|5155.8|5149.8|5163.3|5157.3|5155.8|5149.8|45
1759994400000|2025-10-09 07:20:00|5156.1|5150.1|5156.8|5150.8|5158.3|5152.3|5155.8|5149.8|29
1759994700000|2025-10-09 07:25:00|5157.1|5151.1|5165.3|5159.3|5166.6|5160.6|5156.8|5150.8|63
1759995000000|2025-10-09 07:30:00|5163.1|5157.1|5159.6|5153.6|5167.8|5161.8|5159.1|5153.1|77
1759995300000|2025-10-09 07:35:00|5160.1|5154.1|5149.1|5143.1|5160.3|5154.3|5149.1|5143.1|148
1759995600000|2025-10-09 07:40:00|5148.6|5142.6|5157.6|5151.6|5157.6|5151.6|5146.6|5140.6|46
1759995900000|2025-10-09 07:45:00|5157.8|5151.8|5158.1|5152.1|5159.1|5153.1|5155.6|5149.6|44
1759996200000|2025-10-09 07:50:00|5157.8|5151.8|5152.8|5146.8|5158.3|5152.3|5152.6|5146.6|29
1759996500000|2025-10-09 07:55:00|5154.8|5148.8|5160.8|5154.8|5161.1|5155.1|5154.8|5148.8|95
1759996800000|2025-10-09 08:00:00|5161.6|5155.6|5163.1|5157.1|5166.1|5160.1|5161.6|5155.6|14
1759997100000|2025-10-09 08:05:00|5162.8|5156.8|5162.1|5156.1|5163.8|5157.8|5157.8|5151.8|31
1759997400000|2025-10-09 08:10:00|5162.8|5156.8|5163.1|5157.1|5163.8|5157.8|5160.3|5154.3|50
1759997700000|2025-10-09 08:15:00|5162.8|5156.8|5159.8|5153.8|5163.3|5157.3|5159.6|5153.6|33
1759998000000|2025-10-09 08:20:00|5159.6|5153.6|5155.1|5149.1|5159.6|5153.6|5153.3|5147.3|46
1759998300000|2025-10-09 08:25:00|5155.4|5149.4|5168.1|5162.1|5169.1|5163.1|5154.6|5148.6|226
1759998600000|2025-10-09 08:30:00|5168.3|5162.3|5169.1|5163.1|5173.8|5167.8|5168.3|5162.3|126
1759998900000|2025-10-09 08:35:00|5168.6|5162.6|5164.8|5158.8|5169.6|5163.6|5164.6|5158.6|79
1759999200000|2025-10-09 08:40:00|5164.6|5158.6|5160.1|5154.1|5164.8|5158.8|5157.3|5151.3|129
1759999500000|2025-10-09 08:45:00|5160.6|5154.6|5165.8|5159.8|5166.1|5160.1|5158.8|5152.8|21
1759999800000|2025-10-09 08:50:00|5165.6|5159.6|5167.8|5161.8|5167.8|5161.8|5164.6|5158.6|54
1760000100000|2025-10-09 08:55:00|5168.3|5162.3|5169.8|5163.8|5170.1|5164.1|5167.6|5161.6|26
1760000400000|2025-10-09 09:00:00|5170.8|5164.8|5170.8|5164.8|5172.3|5166.3|5169.1|5163.1|40
1760000700000|2025-10-09 09:05:00|5170.9|5164.9|5170.1|5164.1|5171.9|5165.9|5169.4|5163.4|52
1760001000000|2025-10-09 09:10:00|5169.9|5163.9|5169.9|5163.9|5173.9|5167.9|5169.4|5163.4|43
1760001300000|2025-10-09 09:15:00|5170.9|5164.9|5167.9|5161.9|5170.9|5164.9|5167.4|5161.4|17
1760001600000|2025-10-09 09:20:00|5168.1|5162.1|5171.4|5165.4|5171.9|5165.9|5166.9|5160.9|113
1760001900000|2025-10-09 09:25:00|5171.9|5165.9|5171.6|5165.6|5171.9|5165.9|5168.4|5162.4|20
1760002200000|2025-10-09 09:30:00|5171.1|5165.1|5168.9|5162.9|5172.4|5166.4|5168.4|5162.4|88
1760002500000|2025-10-09 09:35:00|5169.1|5163.1|5173.9|5167.9|5177.4|5171.4|5168.6|5162.6|190
1760002800000|2025-10-09 09:40:00|5174.1|5168.1|5168.9|5162.9|5174.1|5168.1|5168.6|5162.6|40
1760003100000|2025-10-09 09:45:00|5168.1|5162.1|5171.6|5165.6|5171.9|5165.9|5168.1|5162.1|24
1760003400000|2025-10-09 09:50:00|5171.4|5165.4|5168.1|5162.1|5171.9|5165.9|5167.6|5161.6|91
1760003700000|2025-10-09 09:55:00|5167.6|5161.6|5168.1|5162.1|5168.6|5162.6|5167.1|5161.1|186
1760004000000|2025-10-09 10:00:00|5167.6|5161.6|5164.9|5158.9|5167.6|5161.6|5162.4|5156.4|153
1760004300000|2025-10-09 10:05:00|5164.6|5158.6|5164.9|5158.9|5165.9|5159.9|5164.4|5158.4|49
1760004600000|2025-10-09 10:10:00|5165.1|5159.1|5167.1|5161.1|5167.1|5161.1|5164.9|5158.9|28
1760004900000|2025-10-09 10:15:00|5167.6|5161.6|5167.1|5161.1|5168.1|5162.1|5164.6|5158.6|53
1760005200000|2025-10-09 10:20:00|5166.9|5160.9|5165.1|5159.1|5167.6|5161.6|5164.9|5158.9|13
1760005500000|2025-10-09 10:25:00|5164.9|5158.9|5164.6|5158.6|5165.1|5159.1|5164.6|5158.6|10
1760005800000|2025-10-09 10:30:00|5164.4|5158.4|5165.1|5159.1|5167.1|5161.1|5164.4|5158.4|39
1760006100000|2025-10-09 10:35:00|5164.9|5158.9|5164.9|5158.9|5165.9|5159.9|5163.9|5157.9|58
1760006400000|2025-10-09 10:40:00|5164.6|5158.6|5158.9|5152.9|5164.9|5158.9|5158.4|5152.4|47
1760006700000|2025-10-09 10:45:00|5159.1|5153.1|5158.9|5152.9|5159.9|5153.9|5158.6|5152.6|11
1760007000000|2025-10-09 10:50:00|5158.6|5152.6|5154.4|5148.4|5158.9|5152.9|5154.4|5148.4|43
1760007300000|2025-10-09 10:55:00|5154.6|5148.6|5154.9|5148.9|5157.6|5151.6|5153.9|5147.9|216
1760007600000|2025-10-09 11:00:00|5156.4|5150.4|5161.1|5155.1|5162.6|5156.6|5156.4|5150.4|138
1760007900000|2025-10-09 11:05:00|5160.9|5154.9|5154.9|5148.9|5161.9|5155.9|5154.9|5148.9|89
1760008200000|2025-10-09 11:10:00|5155.9|5149.9|5156.9|5150.9|5158.6|5152.6|5154.9|5148.9|69
1760008500000|2025-10-09 11:15:00|5157.1|5151.1|5156.1|5150.1|5157.9|5151.9|5156.1|5150.1|27
1760008800000|2025-10-09 11:20:00|5154.9|5148.9|5158.9|5152.9|5158.9|5152.9|5153.6|5147.6|174
1760009100000|2025-10-09 11:25:00|5159.1|5153.1|5159.6|5153.6|5159.6|5153.6|5156.6|5150.6|112
1760009400000|2025-10-09 11:30:00|5160.6|5154.6|5159.9|5153.9|5162.6|5156.6|5157.6|5151.6|80
1760009700000|2025-10-09 11:35:00|5159.6|5153.6|5156.9|5150.9|5163.6|5157.6|5156.6|5150.6|97
1760010000000|2025-10-09 11:40:00|5156.6|5150.6|5151.9|5145.9|5156.6|5150.6|5151.6|5145.6|68
1760010300000|2025-10-09 11:45:00|5152.1|5146.1|5150.9|5144.9|5152.9|5146.9|5149.9|5143.9|55
1760010600000|2025-10-09 11:50:00|5151.6|5145.6|5151.1|5145.1|5154.9|5148.9|5149.9|5143.9|59
1760010900000|2025-10-09 11:55:00|5151.4|5145.4|5150.6|5144.6|5152.6|5146.6|5149.6|5143.6|40
1760011200000|2025-10-09 12:00:00|5150.4|5144.4|5148.1|5142.1|5150.4|5144.4|5148.1|5142.1|314
1760011500000|2025-10-09 12:05:00|5149.1|5143.1|5149.9|5143.9|5150.6|5144.6|5145.9|5139.9|80
1760011800000|2025-10-09 12:10:00|5149.6|5143.6|5145.6|5139.6|5149.6|5143.6|5144.7|5138.7|89
1760012100000|2025-10-09 12:15:00|5145.9|5139.9|5145.9|5139.9|5146.9|5140.9|5143.9|5137.9|70
1760012400000|2025-10-09 12:20:00|5145.6|5139.6|5145.4|5139.4|5146.4|5140.4|5143.9|5137.9|65
1760012700000|2025-10-09 12:25:00|5145.7|5139.7|5146.9|5140.9|5148.1|5142.1|5143.9|5137.9|116
1760013000000|2025-10-09 12:30:00|5146.7|5140.7|5138.9|5132.9|5147.9|5141.9|5138.7|5132.7|149
1760013300000|2025-10-09 12:35:00|5139.9|5133.9|5137.1|5131.1|5141.9|5135.9|5137.1|5131.1|135
1760013600000|2025-10-09 12:40:00|5136.9|5130.9|5140.9|5134.9|5144.2|5138.2|5136.1|5130.1|295
1760016600000|2025-10-09 13:30:00|5144.4|5138.4|5151.9|5145.9|5156.9|5150.9|5144.4|5138.4|1435
1760016900000|2025-10-09 13:35:00|5150.2|5144.2|5145.2|5139.2|5152.4|5146.4|5143.7|5137.7|670
1760017200000|2025-10-09 13:40:00|5145.7|5139.7|5138.7|5132.7|5149.7|5143.7|5136.7|5130.7|545
1760017500000|2025-10-09 13:45:00|5138.9|5132.9|5129.7|5123.7|5140.9|5134.9|5126.2|5120.2|1161
1760017800000|2025-10-09 13:50:00|5131.2|5125.2|5136.9|5130.9|5142.2|5136.2|5128.7|5122.7|511
1760018100000|2025-10-09 13:55:00|5135.9|5129.9|5123.9|5117.9|5136.9|5130.9|5121.9|5115.9|567
1760018400000|2025-10-09 14:00:00|5123.7|5117.7|5130.9|5124.9|5131.4|5125.4|5120.7|5114.7|734
1760018700000|2025-10-09 14:05:00|5131.2|5125.2|5132.4|5126.4|5136.9|5130.9|5128.9|5122.9|587
1760019000000|2025-10-09 14:10:00|5132.7|5126.7|5126.2|5120.2|5134.9|5128.9|5126.2|5120.2|475
1760019300000|2025-10-09 14:15:00|5126.7|5120.7|5132.9|5126.9|5137.9|5131.9|5126.2|5120.2|625
1760019600000|2025-10-09 14:20:00|5132.7|5126.7|5132.2|5126.2|5132.7|5126.7|5124.2|5118.2|549
1760019900000|2025-10-09 14:25:00|5131.9|5125.9|5129.9|5123.9|5132.9|5126.9|5128.9|5122.9|353
1760020200000|2025-10-09 14:30:00|5130.2|5124.2|5133.2|5127.2|5135.4|5129.4|5126.9|5120.9|517
1760020500000|2025-10-09 14:35:00|5133.4|5127.4|5133.9|5127.9|5136.9|5130.9|5132.2|5126.2|401
1760020800000|2025-10-09 14:40:00|5134.2|5128.2|5140.4|5134.4|5141.9|5135.9|5133.9|5127.9|282
1760021100000|2025-10-09 14:45:00|5140.2|5134.2|5150.4|5144.4|5150.4|5144.4|5135.7|5129.7|622
1760021400000|2025-10-09 14:50:00|5149.9|5143.9|5152.7|5146.7|5154.2|5148.2|5144.9|5138.9|411
1760021700000|2025-10-09 14:55:00|5152.4|5146.4|5158.5|5152.5|5160.2|5154.2|5151.9|5145.9|330
1760022000000|2025-10-09 15:00:00|5158.2|5152.2|5163|5157|5165|5159|5157.5|5151.5|859
1760022300000|2025-10-09 15:05:00|5163.2|5157.2|5175.2|5169.2|5177.7|5171.7|5162|5156|883
1760022600000|2025-10-09 15:10:00|5175.7|5169.7|5172.7|5166.7|5178|5172|5171.2|5165.2|485
1760022900000|2025-10-09 15:15:00|5171.5|5165.5|5168|5162|5172.2|5166.2|5161|5155|707
1760023200000|2025-10-09 15:20:00|5167.5|5161.5|5159.9|5153.9|5168|5162|5152.7|5146.7|408
1760023500000|2025-10-09 15:25:00|5159.7|5153.7|5152.9|5146.9|5160.7|5154.7|5152.7|5146.7|275
1760023800000|2025-10-09 15:30:00|5153.7|5147.7|5138.2|5132.2|5153.7|5147.7|5138.2|5132.2|491
1760024100000|2025-10-09 15:35:00|5137.9|5131.9|5136.7|5130.7|5141|5135|5136.2|5130.2|451
1760024400000|2025-10-09 15:40:00|5136.2|5130.2|5136.7|5130.7|5139.5|5133.5|5135|5129|326
1760024700000|2025-10-09 15:45:00|5137|5131|5140.5|5134.5|5140.7|5134.7|5133.4|5127.4|504
1760025000000|2025-10-09 15:50:00|5141|5135|5140|5134|5141|5135|5134.7|5128.7|462
1760025300000|2025-10-09 15:55:00|5139.7|5133.7|5140|5134|5143.7|5137.7|5138|5132|216
1760025600000|2025-10-09 16:00:00|5140.7|5134.7|5142|5136|5144.2|5138.2|5140.5|5134.5|163
1760025900000|2025-10-09 16:05:00|5140|5134|5136|5130|5140.2|5134.2|5134.2|5128.2|786
1760026200000|2025-10-09 16:10:00|5136.2|5130.2|5132|5126|5137.2|5131.2|5132|5126|364
1760026500000|2025-10-09 16:15:00|5131.7|5125.7|5129.2|5123.2|5132|5126|5127.5|5121.5|234
1760026800000|2025-10-09 16:20:00|5129|5123|5126.5|5120.5|5130.7|5124.7|5125.7|5119.7|1177
1760027100000|2025-10-09 16:25:00|5127.5|5121.5|5123.5|5117.5|5127.7|5121.7|5122.5|5116.5|485
1760027400000|2025-10-09 16:30:00|5123.7|5117.7|5125.5|5119.5|5130.5|5124.5|5123.2|5117.2|492
1760027700000|2025-10-09 16:35:00|5126.7|5120.7|5122.5|5116.5|5126.7|5120.7|5122.5|5116.5|500
1760028000000|2025-10-09 16:40:00|5123.5|5117.5|5120.7|5114.7|5123.7|5117.7|5120.2|5114.2|801
1760028300000|2025-10-09 16:45:00|5120.5|5114.5|5119.5|5113.5|5120.5|5114.5|5115.7|5109.7|643
1760028600000|2025-10-09 16:50:00|5119.7|5113.7|5115.7|5109.7|5120|5114|5115.7|5109.7|384
1760028900000|2025-10-09 16:55:00|5116.7|5110.7|5115.7|5109.7|5117.5|5111.5|5115.7|5109.7|365
1760029200000|2025-10-09 17:00:00|5116|5110|5115.7|5109.7|5119.7|5113.7|5115.7|5109.7|223
1760029500000|2025-10-09 17:05:00|5114.7|5108.7|5117.7|5111.7|5117.7|5111.7|5114.7|5108.7|219
1760029800000|2025-10-09 17:10:00|5118.2|5112.2|5116.5|5110.5|5125.7|5119.7|5115.7|5109.7|308
1760030100000|2025-10-09 17:15:00|5116.7|5110.7|5107.2|5101.2|5116.7|5110.7|5106.2|5100.2|1443
1760030400000|2025-10-09 17:20:00|5107.7|5101.7|5106|5100|5109.2|5103.2|5104|5098|321
1760030700000|2025-10-09 17:25:00|5105.2|5099.2|5102.2|5096.2|5108.5|5102.5|5102.2|5096.2|370
1760031000000|2025-10-09 17:30:00|5102.7|5096.7|5102|5096|5105.2|5099.2|5100.2|5094.2|339
1760031300000|2025-10-09 17:35:00|5101|5095|5102.5|5096.5|5104.7|5098.7|5100.2|5094.2|376
1760031600000|2025-10-09 17:40:00|5102.2|5096.2|5103.7|5097.7|5106.5|5100.5|5102.2|5096.2|457
1760031900000|2025-10-09 17:45:00|5103.5|5097.5|5109.2|5103.2|5112|5106|5103.2|5097.2|402
1760032200000|2025-10-09 17:50:00|5109.5|5103.5|5107.5|5101.5|5111|5105|5106.7|5100.7|508
1760032500000|2025-10-09 17:55:00|5107.7|5101.7|5111.2|5105.2|5111.5|5105.5|5106.7|5100.7|580
1760032800000|2025-10-09 18:00:00|5110.7|5104.7|5110.2|5104.2|5113.7|5107.7|5108|5102|352
1760033100000|2025-10-09 18:05:00|5110|5104|5107.7|5101.7|5114|5108|5106.5|5100.5|555
1760033400000|2025-10-09 18:10:00|5107.5|5101.5|5111.3|5105.3|5115.7|5109.7|5107.5|5101.5|2775
1760033700000|2025-10-09 18:15:00|5111.5|5105.5|5116.5|5110.5|5117.5|5111.5|5110.7|5104.7|1135
1760054400000|2025-10-10 00:00:00|5110.6|5104.6|5123.3|5117.3|5125.3|5119.3|5110.6|5104.6|204
1760054700000|2025-10-10 00:05:00|5123.1|5117.1|5120.3|5114.3|5125.8|5119.8|5119.3|5113.3|141
1760055000000|2025-10-10 00:10:00|5121.3|5115.3|5121.3|5115.3|5123.8|5117.8|5120.8|5114.8|45
1760055300000|2025-10-10 00:15:00|5121.6|5115.6|5118.6|5112.6|5121.6|5115.6|5117.1|5111.1|37
1760055600000|2025-10-10 00:20:00|5118.8|5112.8|5118.1|5112.1|5120.3|5114.3|5118.1|5112.1|42
1760055900000|2025-10-10 00:25:00|5118.3|5112.3|5121.6|5115.6|5121.8|5115.8|5118.3|5112.3|31
1760056200000|2025-10-10 00:30:00|5122.3|5116.3|5135.3|5129.3|5135.6|5129.6|5122.3|5116.3|128
1760056500000|2025-10-10 00:35:00|5134.6|5128.6|5136.6|5130.6|5137.6|5131.6|5133.8|5127.8|35
1760056800000|2025-10-10 00:40:00|5136.3|5130.3|5132.6|5126.6|5136.3|5130.3|5132.6|5126.6|11
1760057100000|2025-10-10 00:45:00|5133.3|5127.3|5131.3|5125.3|5135.8|5129.8|5131.3|5125.3|25
1760057400000|2025-10-10 00:50:00|5132.3|5126.3|5130.8|5124.8|5132.3|5126.3|5130.3|5124.3|22
1760057700000|2025-10-10 00:55:00|5130.9|5124.9|5132.4|5126.4|5132.9|5126.9|5129.6|5123.6|12
1760058000000|2025-10-10 01:00:00|5132.6|5126.6|5139.8|5133.8|5141.1|5135.1|5132.6|5126.6|64
1760058300000|2025-10-10 01:05:00|5140.1|5134.1|5135.6|5129.6|5142.3|5136.3|5135.3|5129.3|97
1760058600000|2025-10-10 01:10:00|5135.3|5129.3|5134.9|5128.9|5136.8|5130.8|5134.1|5128.1|9
1760058900000|2025-10-10 01:15:00|5134.6|5128.6|5136.9|5130.9|5138.6|5132.6|5134.6|5128.6|15
1760059200000|2025-10-10 01:20:00|5137.4|5131.4|5135.6|5129.6|5138.1|5132.1|5135.6|5129.6|4
1760059500000|2025-10-10 01:25:00|5135.9|5129.9|5136.1|5130.1|5136.4|5130.4|5134.6|5128.6|8
1760059800000|2025-10-10 01:30:00|5136.4|5130.4|5136.9|5130.9|5137.4|5131.4|5134.6|5128.6|7
1760060100000|2025-10-10 01:35:00|5137.1|5131.1|5132.6|5126.6|5137.4|5131.4|5132.4|5126.4|6
1760060400000|2025-10-10 01:40:00|5133.1|5127.1|5131.9|5125.9|5133.9|5127.9|5131.6|5125.6|9
1760060700000|2025-10-10 01:45:00|5132.1|5126.1|5133.6|5127.6|5134.1|5128.1|5131.6|5125.6|3
1760061000000|2025-10-10 01:50:00|5134.1|5128.1|5136.6|5130.6|5137.4|5131.4|5134.1|5128.1|25
1760061300000|2025-10-10 01:55:00|5137.1|5131.1|5134.4|5128.4|5137.4|5131.4|5134.4|5128.4|21
1760061600000|2025-10-10 02:00:00|5133.9|5127.9|5135.1|5129.1|5135.1|5129.1|5132.4|5126.4|10
1760061900000|2025-10-10 02:05:00|5135.4|5129.4|5132.4|5126.4|5135.4|5129.4|5131.4|5125.4|18
1760062200000|2025-10-10 02:10:00|5132.6|5126.6|5133.1|5127.1|5134.4|5128.4|5132.4|5126.4|2
1760062500000|2025-10-10 02:15:00|5133.4|5127.4|5132.4|5126.4|5133.4|5127.4|5132.4|5126.4|2
1760062800000|2025-10-10 02:20:00|5132.9|5126.9|5133.1|5127.1|5133.4|5127.4|5132.1|5126.1|1
1760063100000|2025-10-10 02:25:00|5132.6|5126.6|5134.1|5128.1|5134.4|5128.4|5132.1|5126.1|12
1760063400000|2025-10-10 02:30:00|5134.6|5128.6|5136.9|5130.9|5137.4|5131.4|5133.9|5127.9|23
1760063700000|2025-10-10 02:35:00|5136.4|5130.4|5137.4|5131.4|5137.6|5131.6|5134.9|5128.9|71
1760064000000|2025-10-10 02:40:00|5137.6|5131.6|5140.6|5134.6|5142.4|5136.4|5137.6|5131.6|17
1760064300000|2025-10-10 02:45:00|5140.4|5134.4|5142.4|5136.4|5142.9|5136.9|5139.9|5133.9|33
1760064600000|2025-10-10 02:50:00|5142.1|5136.1|5137.6|5131.6|5142.4|5136.4|5137.6|5131.6|25
1760064900000|2025-10-10 02:55:00|5136.6|5130.6|5137.4|5131.4|5137.6|5131.6|5135.4|5129.4|5
1760065200000|2025-10-10 03:00:00|5137.1|5131.1|5136.4|5130.4|5138.4|5132.4|5135.6|5129.6|8
1760065500000|2025-10-10 03:05:00|5136.1|5130.1|5135.6|5129.6|5137.6|5131.6|5135.6|5129.6|25
1760065800000|2025-10-10 03:10:00|5136.1|5130.1|5135.6|5129.6|5136.6|5130.6|5133.6|5127.6|18
1760066100000|2025-10-10 03:15:00|5135.4|5129.4|5137.6|5131.6|5141.1|5135.1|5135.4|5129.4|35
1760066400000|2025-10-10 03:20:00|5136.9|5130.9|5136.6|5130.6|5137.6|5131.6|5134.6|5128.6|8
1760066700000|2025-10-10 03:25:00|5136.9|5130.9|5136.6|5130.6|5138.4|5132.4|5136.6|5130.6|5
1760067000000|2025-10-10 03:30:00|5136.9|5130.9|5139.4|5133.4|5139.6|5133.6|5136.9|5130.9|2
1760067300000|2025-10-10 03:35:00|5139.1|5133.1|5139.6|5133.6|5139.9|5133.9|5139.1|5133.1|2
1760067600000|2025-10-10 03:40:00|5140.4|5134.4|5138.6|5132.6|5140.6|5134.6|5137.6|5131.6|5
1760067900000|2025-10-10 03:45:00|5138.4|5132.4|5138.1|5132.1|5139.4|5133.4|5134.6|5128.6|32
1760068200000|2025-10-10 03:50:00|5137.9|5131.9|5137.9|5131.9|5138.6|5132.6|5137.4|5131.4|8
1760068500000|2025-10-10 03:55:00|5137.6|5131.6|5134.1|5128.1|5138.4|5132.4|5133.9|5127.9|56
1760068800000|2025-10-10 04:00:00|5133.9|5127.9|5135.6|5129.6|5136.4|5130.4|5133.6|5127.6|6
1760069100000|2025-10-10 04:05:00|5134.6|5128.6|5134.6|5128.6|5135.4|5129.4|5134.6|5128.6|4
1760069400000|2025-10-10 04:10:00|5134.1|5128.1|5135.6|5129.6|5136.4|5130.4|5133.4|5127.4|44
1760069700000|2025-10-10 04:15:00|5135.9|5129.9|5131.1|5125.1|5135.9|5129.9|5130.6|5124.6|10
1760070000000|2025-10-10 04:20:00|5130.9|5124.9|5130.6|5124.6|5131.6|5125.6|5130.6|5124.6|3
1760070300000|2025-10-10 04:25:00|5130.4|5124.4|5131.4|5125.4|5131.7|5125.7|5130.4|5124.4|2
1760070600000|2025-10-10 04:30:00|5130.9|5124.9|5119.4|5113.4|5130.9|5124.9|5118.4|5112.4|16
1760070900000|2025-10-10 04:35:00|5119.2|5113.2|5109.2|5103.2|5119.2|5113.2|5107.7|5101.7|269
1760071200000|2025-10-10 04:40:00|5109.4|5103.4|5104.2|5098.2|5109.4|5103.4|5103.9|5097.9|147
1760071500000|2025-10-10 04:45:00|5103.7|5097.7|5094.2|5088.2|5104.2|5098.2|5091.9|5085.9|354
1760071800000|2025-10-10 04:50:00|5094.6|5088.6|5094.9|5088.9|5095.2|5089.2|5090.9|5084.9|151
1760072100000|2025-10-10 04:55:00|5095.9|5089.9|5096.2|5090.2|5096.2|5090.2|5092.9|5086.9|21
1760072400000|2025-10-10 05:00:00|5096.4|5090.4|5100.2|5094.2|5100.4|5094.4|5096.4|5090.4|22
1760072700000|2025-10-10 05:05:00|5100.4|5094.4|5104.2|5098.2|5104.9|5098.9|5100.4|5094.4|12
1760073000000|2025-10-10 05:10:00|5104.4|5098.4|5105.9|5099.9|5106.7|5100.7|5102.9|5096.9|16
1760073300000|2025-10-10 05:15:00|5106.2|5100.2|5106.9|5100.9|5106.9|5100.9|5105.9|5099.9|3
1760073600000|2025-10-10 05:20:00|5108.2|5102.2|5106.4|5100.4|5108.2|5102.2|5106.2|5100.2|7
1760073900000|2025-10-10 05:25:00|5105.9|5099.9|5105.2|5099.2|5107.4|5101.4|5104.4|5098.4|13
1760074200000|2025-10-10 05:30:00|5104.7|5098.7|5094.2|5088.2|5104.7|5098.7|5092.7|5086.7|291
1760074500000|2025-10-10 05:35:00|5094.4|5088.4|5090.4|5084.4|5094.4|5088.4|5087.9|5081.9|175
1760074800000|2025-10-10 05:40:00|5090.7|5084.7|5094.9|5088.9|5094.9|5088.9|5090.7|5084.7|44
1760075100000|2025-10-10 05:45:00|5094.7|5088.7|5097.2|5091.2|5100.7|5094.7|5094.2|5088.2|71
1760075400000|2025-10-10 05:50:00|5096.9|5090.9|5091.4|5085.4|5097.7|5091.7|5091.4|5085.4|21
1760075700000|2025-10-10 05:55:00|5090.9|5084.9|5096.2|5090.2|5096.4|5090.4|5090.7|5084.7|9
1760076000000|2025-10-10 06:00:00|5096.4|5090.4|5098.4|5092.4|5101.4|5095.4|5096.2|5090.2|25
1760076300000|2025-10-10 06:05:00|5097.4|5091.4|5100.4|5094.4|5101.2|5095.2|5096.4|5090.4|35
1760076600000|2025-10-10 06:10:00|5100.7|5094.7|5104.4|5098.4|5105.2|5099.2|5099.9|5093.9|16
1760076900000|2025-10-10 06:15:00|5103.7|5097.7|5105.9|5099.9|5106.2|5100.2|5100.2|5094.2|26
1760077200000|2025-10-10 06:20:00|5105.7|5099.7|5111.2|5105.2|5112.4|5106.4|5105.4|5099.4|32
1760077500000|2025-10-10 06:25:00|5111.4|5105.4|5107.4|5101.4|5111.4|5105.4|5107.2|5101.2|41
1760077800000|2025-10-10 06:30:00|5107.2|5101.2|5109.2|5103.2|5110.2|5104.2|5105.2|5099.2|55
1760078100000|2025-10-10 06:35:00|5108.9|5102.9|5118.4|5112.4|5119.9|5113.9|5107.2|5101.2|234
1760078400000|2025-10-10 06:40:00|5117.9|5111.9|5108.4|5102.4|5117.9|5111.9|5102.9|5096.9|190
1760078700000|2025-10-10 06:45:00|5108.9|5102.9|5107.7|5101.7|5109.9|5103.9|5105.9|5099.9|24
1760079000000|2025-10-10 06:50:00|5107.9|5101.9|5105.7|5099.7|5109.9|5103.9|5102.9|5096.9|123
1760079300000|2025-10-10 06:55:00|5105.9|5099.9|5105.4|5099.4|5106.9|5100.9|5101.9|5095.9|99
1760079600000|2025-10-10 07:00:00|5105.2|5099.2|5103.2|5097.2|5105.4|5099.4|5101.4|5095.4|37
1760079900000|2025-10-10 07:05:00|5103.7|5097.7|5093.4|5087.4|5105.2|5099.2|5092.4|5086.4|50
1760080200000|2025-10-10 07:10:00|5094.4|5088.4|5096.2|5090.2|5098.4|5092.4|5094.4|5088.4|39
1760080500000|2025-10-10 07:15:00|5095.9|5089.9|5094.4|5088.4|5097.2|5091.2|5093.7|5087.7|35
1760080800000|2025-10-10 07:20:00|5094.2|5088.2|5099.2|5093.2|5099.2|5093.2|5094.2|5088.2|31
1760081100000|2025-10-10 07:25:00|5098.4|5092.4|5101.7|5095.7|5102.4|5096.4|5097.2|5091.2|25
1760081400000|2025-10-10 07:30:00|5101.4|5095.4|5101.2|5095.2|5102.2|5096.2|5100.2|5094.2|13
1760081700000|2025-10-10 07:35:00|5101.4|5095.4|5102.4|5096.4|5104.2|5098.2|5100.7|5094.7|28
1760082000000|2025-10-10 07:40:00|5102.9|5096.9|5096.9|5090.9|5103.2|5097.2|5096.4|5090.4|49
1760082300000|2025-10-10 07:45:00|5095.2|5089.2|5095.2|5089.2|5095.4|5089.4|5092.7|5086.7|145
1760082600000|2025-10-10 07:50:00|5094.9|5088.9|5085.2|5079.2|5095.4|5089.4|5085.2|5079.2|249
1760082900000|2025-10-10 07:55:00|5085|5079|5080.5|5074.5|5085.5|5079.5|5079|5073|262
1760083200000|2025-10-10 08:00:00|5080.2|5074.2|5085|5079|5088.2|5082.2|5080.2|5074.2|73
1760083500000|2025-10-10 08:05:00|5085.2|5079.2|5081.2|5075.2|5085.2|5079.2|5081.2|5075.2|137
1760083800000|2025-10-10 08:10:00|5081.5|5075.5|5085.5|5079.5|5089.5|5083.5|5081.5|5075.5|99
1760084100000|2025-10-10 08:15:00|5086.2|5080.2|5088.5|5082.5|5088.5|5082.5|5083|5077|55
1760084400000|2025-10-10 08:20:00|5091.2|5085.2|5092|5086|5096.2|5090.2|5091.2|5085.2|117
1760084700000|2025-10-10 08:25:00|5092.2|5086.2|5092.5|5086.5|5094.5|5088.5|5091.5|5085.5|53
1760085000000|2025-10-10 08:30:00|5093|5087|5091.7|5085.7|5094.5|5088.5|5091.5|5085.5|128
1760085300000|2025-10-10 08:35:00|5091.5|5085.5|5091.5|5085.5|5092.5|5086.5|5089.7|5083.7|32
1760085600000|2025-10-10 08:40:00|5091.2|5085.2|5092.2|5086.2|5094|5088|5087|5081|152
1760085900000|2025-10-10 08:45:00|5092.5|5086.5|5093.7|5087.7|5094.2|5088.2|5091.7|5085.7|38
1760086200000|2025-10-10 08:50:00|5093.5|5087.5|5092.5|5086.5|5094.5|5088.5|5092.2|5086.2|39
1760086500000|2025-10-10 08:55:00|5092.2|5086.2|5092.5|5086.5|5094.5|5088.5|5091|5085|64
1760086800000|2025-10-10 09:00:00|5091.7|5085.7|5086.2|5080.2|5092.2|5086.2|5085.2|5079.2|44
1760087100000|2025-10-10 09:05:00|5086|5080|5091.2|5085.2|5091.5|5085.5|5085|5079|37
1760087400000|2025-10-10 09:10:00|5090.7|5084.7|5087.5|5081.5|5093.5|5087.5|5087.5|5081.5|45
1760087700000|2025-10-10 09:15:00|5087.2|5081.2|5088.5|5082.5|5089|5083|5083.7|5077.7|66
1760088000000|2025-10-10 09:20:00|5089|5083|5086.2|5080.2|5089.2|5083.2|5086|5080|21
1760088300000|2025-10-10 09:25:00|5086.5|5080.5|5085.2|5079.2|5087.2|5081.2|5082|5076|171
1760088600000|2025-10-10 09:30:00|5084.7|5078.7|5080.7|5074.7|5084.7|5078.7|5080.2|5074.2|42
1760088900000|2025-10-10 09:35:00|5081|5075|5084|5078|5085.2|5079.2|5080.7|5074.7|52
1760089200000|2025-10-10 09:40:00|5083.7|5077.7|5082.2|5076.2|5084.2|5078.2|5082.2|5076.2|10
1760089500000|2025-10-10 09:45:00|5082|5076|5078.2|5072.2|5082|5076|5078.2|5072.2|46
1760089800000|2025-10-10 09:50:00|5077.2|5071.2|5075|5069|5078.2|5072.2|5075|5069|52
1760090100000|2025-10-10 09:55:00|5075.2|5069.2|5075.5|5069.5|5078.2|5072.2|5075|5069|37
1760090400000|2025-10-10 10:00:00|5075.2|5069.2|5077.2|5071.2|5078.2|5072.2|5075|5069|106
1760090700000|2025-10-10 10:05:00|5077.7|5071.7|5073.2|5067.2|5078.5|5072.5|5072.2|5066.2|100
1760091000000|2025-10-10 10:10:00|5073.5|5067.5|5074|5068|5077|5071|5073|5067|38
1760091300000|2025-10-10 10:15:00|5073|5067|5077.2|5071.2|5077.2|5071.2|5073|5067|15
1760091600000|2025-10-10 10:20:00|5076.2|5070.2|5072.5|5066.5|5076.2|5070.2|5070.5|5064.5|31
1760091900000|2025-10-10 10:25:00|5072.2|5066.2|5073.5|5067.5|5074.2|5068.2|5072|5066|27
1760092200000|2025-10-10 10:30:00|5073.2|5067.2|5072.2|5066.2|5074.2|5068.2|5072.2|5066.2|24
1760092500000|2025-10-10 10:35:00|5072.5|5066.5|5074.7|5068.7|5077.2|5071.2|5071.2|5065.2|84
1760092800000|2025-10-10 10:40:00|5074.5|5068.5|5075.2|5069.2|5076.2|5070.2|5074.5|5068.5|37
1760093100000|2025-10-10 10:45:00|5075|5069|5075|5069|5076.2|5070.2|5074.2|5068.2|25
1760093400000|2025-10-10 10:50:00|5074.7|5068.7|5070.2|5064.2|5075.2|5069.2|5068.7|5062.7|72
1760093700000|2025-10-10 10:55:00|5070.5|5064.5|5070.2|5064.2|5071.5|5065.5|5068.2|5062.2|556
1760094000000|2025-10-10 11:00:00|5071.2|5065.2|5073.2|5067.2|5075.2|5069.2|5071|5065|62
1760094300000|2025-10-10 11:05:00|5073|5067|5074|5068|5074|5068|5070.2|5064.2|51
1760094600000|2025-10-10 11:10:00|5074.5|5068.5|5072|5066|5074.5|5068.5|5071.5|5065.5|48
1760094900000|2025-10-10 11:15:00|5072.3|5066.3|5074.3|5068.3|5074.5|5068.5|5071.5|5065.5|24
1760095200000|2025-10-10 11:20:00|5074.5|5068.5|5081.5|5075.5|5081.5|5075.5|5074.3|5068.3|100
1760095500000|2025-10-10 11:25:00|5081.3|5075.3|5078.3|5072.3|5082.3|5076.3|5078.3|5072.3|84
1760095800000|2025-10-10 11:30:00|5077.5|5071.5|5076.8|5070.8|5080.3|5074.3|5076.3|5070.3|61
1760096100000|2025-10-10 11:35:00|5076.3|5070.3|5076.5|5070.5|5078.3|5072.3|5075.8|5069.8|51
1760096400000|2025-10-10 11:40:00|5076.3|5070.3|5071.5|5065.5|5076.3|5070.3|5071.5|5065.5|51
1760096700000|2025-10-10 11:45:00|5072|5066|5073.5|5067.5|5074.3|5068.3|5071.8|5065.8|128
1760097000000|2025-10-10 11:50:00|5074.3|5068.3|5070|5064|5074.3|5068.3|5067.5|5061.5|192
1760097300000|2025-10-10 11:55:00|5070.3|5064.3|5066.5|5060.5|5070.8|5064.8|5066.5|5060.5|64
1760097600000|2025-10-10 12:00:00|5066.3|5060.3|5065.3|5059.3|5066.5|5060.5|5062.5|5056.5|293
1760097900000|2025-10-10 12:05:00|5065|5059|5062.5|5056.5|5065.3|5059.3|5062.5|5056.5|28
1760098200000|2025-10-10 12:10:00|5062|5056|5066.3|5060.3|5067.3|5061.3|5058.8|5052.8|242
1760098500000|2025-10-10 12:15:00|5066|5060|5069.3|5063.3|5069.3|5063.3|5065.8|5059.8|74
1760098800000|2025-10-10 12:20:00|5069|5063|5074.3|5068.3|5075|5069|5068.5|5062.5|117
1760099100000|2025-10-10 12:25:00|5074.8|5068.8|5078.3|5072.3|5079.8|5073.8|5074.3|5068.3|99
1760099400000|2025-10-10 12:30:00|5077.8|5071.8|5081.8|5075.8|5083.8|5077.8|5075.3|5069.3|217
1760099700000|2025-10-10 12:35:00|5082.3|5076.3|5076.8|5070.8|5082.3|5076.3|5074.5|5068.5|55
1760100000000|2025-10-10 12:40:00|5076.5|5070.5|5073.3|5067.3|5077.8|5071.8|5069.5|5063.5|141
1760103000000|2025-10-10 13:30:00|5060.5|5054.5|5066.8|5060.8|5071.8|5065.8|5050|5044|1748
1760103300000|2025-10-10 13:35:00|5066.5|5060.5|5079.8|5073.8|5081|5075|5064.5|5058.5|1151
1760103600000|2025-10-10 13:40:00|5079.5|5073.5|5081|5075|5084|5078|5072.8|5066.8|876
1760103900000|2025-10-10 13:45:00|5081.5|5075.5|5088.3|5082.3|5088.3|5082.3|5079|5073|696
1760104200000|2025-10-10 13:50:00|5087.5|5081.5|5078.8|5072.8|5088.3|5082.3|5076.3|5070.3|1394
1760104500000|2025-10-10 13:55:00|5078.5|5072.5|5070.8|5064.8|5078.5|5072.5|5069.8|5063.8|888
1760104800000|2025-10-10 14:00:00|5070.5|5064.5|5061.8|5055.8|5071.8|5065.8|5057.5|5051.5|660
1760105100000|2025-10-10 14:05:00|5061.5|5055.5|5054.8|5048.8|5061.8|5055.8|5053.8|5047.8|377
1760105400000|2025-10-10 14:10:00|5055.3|5049.3|5055|5049|5057.8|5051.8|5052|5046|289
1760105700000|2025-10-10 14:15:00|5054.8|5048.8|5052.5|5046.5|5057.8|5051.8|5050.5|5044.5|1116
1760106000000|2025-10-10 14:20:00|5053|5047|5052.8|5046.8|5062|5056|5052|5046|345
1760106300000|2025-10-10 14:25:00|5053.3|5047.3|5046.3|5040.3|5053.5|5047.5|5045.1|5039.1|458
1760106600000|2025-10-10 14:30:00|5046.1|5040.1|5041.3|5035.3|5050.1|5044.1|5039.6|5033.6|824
1760106900000|2025-10-10 14:35:00|5040.6|5034.6|5052.3|5046.3|5053.3|5047.3|5039.8|5033.8|642
1760107200000|2025-10-10 14:40:00|5051.3|5045.3|5045.1|5039.1|5051.8|5045.8|5041.3|5035.3|451
1760107500000|2025-10-10 14:45:00|5045.6|5039.6|5048.6|5042.6|5049.3|5043.3|5044.3|5038.3|497
1760107800000|2025-10-10 14:50:00|5049.1|5043.1|5058.1|5052.1|5060.1|5054.1|5047.3|5041.3|955
1760108100000|2025-10-10 14:55:00|5057.8|5051.8|5030.6|5024.6|5058.1|5052.1|5030.1|5024.1|1787
1760108400000|2025-10-10 15:00:00|5030.3|5024.3|5002.8|4996.8|5030.8|5024.8|5001.8|4995.8|2665
1760108700000|2025-10-10 15:05:00|5003.1|4997.1|5000.6|4994.6|5008.1|5002.1|4988.8|4982.8|2044
1760109000000|2025-10-10 15:10:00|5000.3|4994.3|5002.6|4996.6|5007.6|5001.6|4998.8|4992.8|566
1760109300000|2025-10-10 15:15:00|5002.1|4996.1|5020.6|5014.6|5022.3|5016.3|5001.6|4995.6|1365
1760109600000|2025-10-10 15:20:00|5020.3|5014.3|5010.3|5004.3|5020.3|5014.3|5009.8|5003.8|1141
1760109900000|2025-10-10 15:25:00|5010.6|5004.6|5005.8|4999.8|5011.8|5005.8|5004.1|4998.1|473
1760110200000|2025-10-10 15:30:00|5006.6|5000.6|5012.1|5006.1|5013.1|5007.1|5001.8|4995.8|831
1760110500000|2025-10-10 15:35:00|5011.6|5005.6|5018.1|5012.1|5020.1|5014.1|5009.6|5003.6|690
1760110800000|2025-10-10 15:40:00|5017.8|5011.8|5028.8|5022.8|5029.1|5023.1|5014.1|5008.1|941
1760111100000|2025-10-10 15:45:00|5028.3|5022.3|5019.8|5013.8|5031.8|5025.8|5017.8|5011.8|668
1760111400000|2025-10-10 15:50:00|5019.1|5013.1|5014.8|5008.8|5024.1|5018.1|5012.1|5006.1|417
1760111700000|2025-10-10 15:55:00|5014.6|5008.6|5003.8|4997.8|5016.1|5010.1|5001.3|4995.3|639
1760112000000|2025-10-10 16:00:00|5004.1|4998.1|5000.8|4994.8|5007.1|5001.1|4997.6|4991.6|755
1760112300000|2025-10-10 16:05:00|5001.8|4995.8|5004.8|4998.8|5008.8|5002.8|5001.8|4995.8|351
1760112600000|2025-10-10 16:10:00|5004.6|4998.6|5010.8|5004.8|5012.8|5006.8|5002.8|4996.8|242
1760112900000|2025-10-10 16:15:00|5010.6|5004.6|5006.1|5000.1|5014.8|5008.8|5005.6|4999.6|494
1760113200000|2025-10-10 16:20:00|5006.6|5000.6|5005.6|4999.6|5009.3|5003.3|5004.8|4998.8|278
1760113500000|2025-10-10 16:25:00|5005.8|4999.8|5003.8|4997.8|5007.1|5001.1|5002.8|4996.8|426
1760113800000|2025-10-10 16:30:00|5003.6|4997.6|5014.8|5008.8|5018.8|5012.8|5003.1|4997.1|831
1760114100000|2025-10-10 16:35:00|5015.1|5009.1|5007.8|5001.8|5017.8|5011.8|5006.3|5000.3|512
1760114400000|2025-10-10 16:40:00|5008.1|5002.1|5007.8|5001.8|5009.8|5003.8|5005.8|4999.8|245
1760114700000|2025-10-10 16:45:00|5008.1|5002.1|5009.8|5003.8|5014.8|5008.8|5007.8|5001.8|360
1760115000000|2025-10-10 16:50:00|5008.8|5002.8|5004.8|4998.8|5009.8|5003.8|5003.8|4997.8|291
1760115300000|2025-10-10 16:55:00|5004.6|4998.6|5004.3|4998.3|5005.1|4999.1|5002.6|4996.6|240
1760115600000|2025-10-10 17:00:00|5004.8|4998.8|5010.8|5004.8|5012.1|5006.1|5004.8|4998.8|260
1760115900000|2025-10-10 17:05:00|5011.1|5005.1|5012.8|5006.8|5014.8|5008.8|5007.8|5001.8|226
1760116200000|2025-10-10 17:10:00|5012.6|5006.6|5014.8|5008.8|5014.8|5008.8|5009.8|5003.8|176
1760116500000|2025-10-10 17:15:00|5015.8|5009.8|5005.8|4999.8|5016.1|5010.1|5004.8|4998.8|321
1760116800000|2025-10-10 17:20:00|5005.6|4999.6|5007.8|5001.8|5011.1|5005.1|5003.8|4997.8|518
1760117100000|2025-10-10 17:25:00|5008.1|5002.1|5013.1|5007.1|5013.8|5007.8|5008.1|5002.1|161
1760117400000|2025-10-10 17:30:00|5012.8|5006.8|5007.9|5001.9|5013.6|5007.6|5005.9|4999.9|237
1760117700000|2025-10-10 17:35:00|5008.1|5002.1|5009.6|5003.6|5017.3|5011.3|5007.6|5001.6|806
1760118000000|2025-10-10 17:40:00|5009.1|5003.1|5003.1|4997.1|5009.1|5003.1|5002.9|4996.9|308
1760118300000|2025-10-10 17:45:00|5002.6|4996.6|5006.1|5000.1|5007.6|5001.6|5001.9|4995.9|474
1760118600000|2025-10-10 17:50:00|5006.6|5000.6|5004.9|4998.9|5007.1|5001.1|5003.6|4997.6|322
1760118900000|2025-10-10 17:55:00|5004.6|4998.6|5004.4|4998.4|5005.6|4999.6|5002.9|4996.9|464
1760119200000|2025-10-10 18:00:00|5004.9|4998.9|5002.4|4996.4|5004.9|4998.9|4999.9|4993.9|523
1760119500000|2025-10-10 18:05:00|5002.6|4996.6|5005.6|4999.6|5006.4|5000.4|5002.4|4996.4|458
1760119800000|2025-10-10 18:10:00|5006.1|5000.1|5014.4|5008.4|5018.6|5012.6|5005.4|4999.4|3722
1760120100000|2025-10-10 18:15:00|5013.9|5007.9|5017.4|5011.4|5017.9|5011.9|5012.1|5006.1|910
1760313600000|2025-10-13 00:00:00|5015.4|5009.4|5029.7|5023.7|5033.7|5027.7|5006.7|5000.7|1672
1760313900000|2025-10-13 00:05:00|5030.2|5024.2|5034.7|5028.7|5035.7|5029.7|5027.9|5021.9|177
1760314200000|2025-10-13 00:10:00|5034.4|5028.4|5036.2|5030.2|5036.2|5030.2|5029.2|5023.2|48
1760314500000|2025-10-13 00:15:00|5036|5030|5034.4|5028.4|5039.7|5033.7|5034.4|5028.4|153
1760314800000|2025-10-13 00:20:00|5034.2|5028.2|5037.9|5031.9|5038.9|5032.9|5032.4|5026.4|54
1760315100000|2025-10-13 00:25:00|5037.2|5031.2|5034.4|5028.4|5043.4|5037.4|5033.2|5027.2|158
1760315400000|2025-10-13 00:30:00|5035.4|5029.4|5034.2|5028.2|5038.2|5032.2|5032.2|5026.2|71
1760315700000|2025-10-13 00:35:00|5033.9|5027.9|5032.2|5026.2|5034.2|5028.2|5029.4|5023.4|55
1760316000000|2025-10-13 00:40:00|5032.4|5026.4|5039.4|5033.4|5039.4|5033.4|5032.2|5026.2|24
1760316300000|2025-10-13 00:45:00|5039|5033|5041.2|5035.2|5041.2|5035.2|5038.4|5032.4|14
1760316600000|2025-10-13 00:50:00|5041|5035|5040.2|5034.2|5041|5035|5032.5|5026.5|94
1760316900000|2025-10-13 00:55:00|5040.4|5034.4|5038.4|5032.4|5043.4|5037.4|5037.2|5031.2|63
1760317200000|2025-10-13 01:00:00|5038.2|5032.2|5044|5038|5044.7|5038.7|5037.4|5031.4|124
1760317500000|2025-10-13 01:05:00|5043.4|5037.4|5040.2|5034.2|5045.2|5039.2|5040|5034|45
1760317800000|2025-10-13 01:10:00|5040.7|5034.7|5039.2|5033.2|5044.2|5038.2|5039.2|5033.2|34
1760318100000|2025-10-13 01:15:00|5038.7|5032.7|5039.7|5033.7|5039.7|5033.7|5035.4|5029.4|13
1760318400000|2025-10-13 01:20:00|5039.4|5033.4|5038.2|5032.2|5040|5034|5037.2|5031.2|4
1760318700000|2025-10-13 01:25:00|5037.7|5031.7|5039.2|5033.2|5039.2|5033.2|5036.4|5030.4|5
1760319000000|2025-10-13 01:30:00|5039.4|5033.4|5048.2|5042.2|5048.2|5042.2|5039.4|5033.4|50
1760319300000|2025-10-13 01:35:00|5049.2|5043.2|5041.2|5035.2|5049.9|5043.9|5041.2|5035.2|48
1760319600000|2025-10-13 01:40:00|5040.7|5034.7|5046.7|5040.7|5046.7|5040.7|5040.7|5034.7|29
1760319900000|2025-10-13 01:45:00|5047|5041|5046|5040|5049.7|5043.7|5044|5038|98
1760320200000|2025-10-13 01:50:00|5045.4|5039.4|5043.2|5037.2|5045.7|5039.7|5040.2|5034.2|24
1760320500000|2025-10-13 01:55:00|5043|5037|5040.2|5034.2|5044.2|5038.2|5039.4|5033.4|9
1760320800000|2025-10-13 02:00:00|5041.4|5035.4|5038.2|5032.2|5042.4|5036.4|5037.7|5031.7|12
1760321100000|2025-10-13 02:05:00|5038|5032|5039.5|5033.5|5042.5|5036.5|5038|5032|23
1760321400000|2025-10-13 02:10:00|5038.2|5032.2|5035.2|5029.2|5039.5|5033.5|5035.2|5029.2|88
1760321700000|2025-10-13 02:15:00|5034.7|5028.7|5036.2|5030.2|5036.5|5030.5|5032|5026|82
1760322000000|2025-10-13 02:20:00|5036.5|5030.5|5037.2|5031.2|5037.2|5031.2|5035.5|5029.5|7
1760322300000|2025-10-13 02:25:00|5036.7|5030.7|5036.5|5030.5|5036.7|5030.7|5033.5|5027.5|21
1760322600000|2025-10-13 02:30:00|5036.2|5030.2|5037.2|5031.2|5038.2|5032.2|5034.2|5028.2|23
1760322900000|2025-10-13 02:35:00|5037.5|5031.5|5032.5|5026.5|5038.2|5032.2|5032.2|5026.2|31
1760323200000|2025-10-13 02:40:00|5032.2|5026.2|5033.2|5027.2|5033.2|5027.2|5031.2|5025.2|11
1760323500000|2025-10-13 02:45:00|5032.2|5026.2|5032.5|5026.5|5033.2|5027.2|5028.2|5022.2|24
1760323800000|2025-10-13 02:50:00|5032.2|5026.2|5029.5|5023.5|5032.2|5026.2|5028|5022|63
1760324100000|2025-10-13 02:55:00|5030|5024|5031.2|5025.2|5031.5|5025.5|5029.5|5023.5|6
1760324400000|2025-10-13 03:00:00|5031|5025|5036.2|5030.2|5036.2|5030.2|5028.2|5022.2|17
1760324700000|2025-10-13 03:05:00|5035.2|5029.2|5034.2|5028.2|5035.2|5029.2|5033.2|5027.2|13
1760325000000|2025-10-13 03:10:00|5034|5028|5032.5|5026.5|5036.7|5030.7|5032.5|5026.5|48
1760325300000|2025-10-13 03:15:00|5032.7|5026.7|5036.2|5030.2|5036.2|5030.2|5032.7|5026.7|16
1760325600000|2025-10-13 03:20:00|5038.2|5032.2|5040|5034|5042.5|5036.5|5037.5|5031.5|63
1760325900000|2025-10-13 03:25:00|5040.2|5034.2|5037.5|5031.5|5041|5035|5037.5|5031.5|8
1760326200000|2025-10-13 03:30:00|5035.2|5029.2|5037.2|5031.2|5037.2|5031.2|5035|5029|23
1760326500000|2025-10-13 03:35:00|5037|5031|5035.2|5029.2|5037.5|5031.5|5035.2|5029.2|3
1760326800000|2025-10-13 03:40:00|5035.5|5029.5|5035.5|5029.5|5036.2|5030.2|5035.2|5029.2|5
1760327100000|2025-10-13 03:45:00|5035.2|5029.2|5032.5|5026.5|5035.2|5029.2|5032|5026|44
1760327400000|2025-10-13 03:50:00|5032.2|5026.2|5033.2|5027.2|5033.2|5027.2|5031.5|5025.5|3
1760327700000|2025-10-13 03:55:00|5033.5|5027.5|5033.5|5027.5|5035.5|5029.5|5033.2|5027.2|5
1760328000000|2025-10-13 04:00:00|5034|5028|5034.2|5028.2|5034.5|5028.5|5033.5|5027.5|0
1760328300000|2025-10-13 04:05:00|5033.7|5027.7|5033.5|5027.5|5034.5|5028.5|5033.5|5027.5|1
1760328600000|2025-10-13 04:10:00|5033|5027|5033.5|5027.5|5034.5|5028.5|5033|5027|5
1760328900000|2025-10-13 04:15:00|5034|5028|5035.2|5029.2|5035.5|5029.5|5034|5028|1
1760329200000|2025-10-13 04:20:00|5034.5|5028.5|5034.5|5028.5|5035.2|5029.2|5034.5|5028.5|4
1760329500000|2025-10-13 04:25:00|5034.7|5028.7|5037|5031|5038.3|5032.3|5034.7|5028.7|5
1760329800000|2025-10-13 04:30:00|5038.3|5032.3|5036.3|5030.3|5038.3|5032.3|5036.3|5030.3|5
1760330100000|2025-10-13 04:35:00|5035.5|5029.5|5035.8|5029.8|5036|5030|5035|5029|4
1760330400000|2025-10-13 04:40:00|5035.5|5029.5|5035|5029|5036.8|5030.8|5035|5029|2
1760330700000|2025-10-13 04:45:00|5036.3|5030.3|5035.3|5029.3|5036.3|5030.3|5035.3|5029.3|3
1760331000000|2025-10-13 04:50:00|5035.5|5029.5|5035.5|5029.5|5036|5030|5035.5|5029.5|3
1760331300000|2025-10-13 04:55:00|5035|5029|5034.7|5028.7|5035|5029|5034|5028|1
1760331600000|2025-10-13 05:00:00|5034.5|5028.5|5034.5|5028.5|5034.8|5028.8|5033.5|5027.5|3
1760331900000|2025-10-13 05:05:00|5035|5029|5037.8|5031.8|5037.8|5031.8|5034.3|5028.3|7
1760332200000|2025-10-13 05:10:00|5038|5032|5039.3|5033.3|5039.3|5033.3|5037.7|5031.7|5
1760332500000|2025-10-13 05:15:00|5038.8|5032.8|5040.8|5034.8|5041.5|5035.5|5038.8|5032.8|7
1760332800000|2025-10-13 05:20:00|5041.3|5035.3|5041.5|5035.5|5042.3|5036.3|5041.3|5035.3|5
1760333100000|2025-10-13 05:25:00|5041.3|5035.3|5041.5|5035.5|5041.5|5035.5|5040|5034|8
1760333400000|2025-10-13 05:30:00|5041.3|5035.3|5041.3|5035.3|5041.5|5035.5|5039.8|5033.8|1
1760333700000|2025-10-13 05:35:00|5040.3|5034.3|5041|5035|5042|5036|5040.3|5034.3|7
1760334000000|2025-10-13 05:40:00|5041.3|5035.3|5039.3|5033.3|5042.3|5036.3|5039.3|5033.3|6
1760334300000|2025-10-13 05:45:00|5039|5033|5037.5|5031.5|5039.3|5033.3|5037.3|5031.3|4
1760334600000|2025-10-13 05:50:00|5038|5032|5037.5|5031.5|5038.3|5032.3|5035.5|5029.5|13
1760334900000|2025-10-13 05:55:00|5038|5032|5037.3|5031.3|5038.3|5032.3|5036.3|5030.3|3
1760335200000|2025-10-13 06:00:00|5036.5|5030.5|5030.3|5024.3|5036.5|5030.5|5030.3|5024.3|38
1760335500000|2025-10-13 06:05:00|5030.5|5024.5|5034.3|5028.3|5036.3|5030.3|5030.3|5024.3|20
1760335800000|2025-10-13 06:10:00|5034.8|5028.8|5034.8|5028.8|5035.8|5029.8|5033.3|5027.3|11
1760336100000|2025-10-13 06:15:00|5034.5|5028.5|5037.3|5031.3|5037.3|5031.3|5033.8|5027.8|6
1760336400000|2025-10-13 06:20:00|5037|5031|5040.3|5034.3|5040.3|5034.3|5037|5031|21
1760336700000|2025-10-13 06:25:00|5039.5|5033.5|5041.3|5035.3|5041.3|5035.3|5039.3|5033.3|18
1760337000000|2025-10-13 06:30:00|5041|5035|5046|5040|5046.3|5040.3|5040.8|5034.8|79
1760337300000|2025-10-13 06:35:00|5046.3|5040.3|5039.3|5033.3|5046.3|5040.3|5039.3|5033.3|15
1760337600000|2025-10-13 06:40:00|5038.8|5032.8|5041.3|5035.3|5042.3|5036.3|5038.5|5032.5|14
1760337900000|2025-10-13 06:45:00|5042.1|5036.1|5043.3|5037.3|5045.3|5039.3|5041.1|5035.1|16
1760338200000|2025-10-13 06:50:00|5043.8|5037.8|5043.3|5037.3|5048.3|5042.3|5043.3|5037.3|44
1760338500000|2025-10-13 06:55:00|5043.8|5037.8|5042.3|5036.3|5046.8|5040.8|5040.3|5034.3|41
1760338800000|2025-10-13 07:00:00|5041.8|5035.8|5032.3|5026.3|5042.1|5036.1|5028.5|5022.5|41
1760339100000|2025-10-13 07:05:00|5032.8|5026.8|5039.8|5033.8|5039.8|5033.8|5032.8|5026.8|16
1760339400000|2025-10-13 07:10:00|5040.3|5034.3|5043.3|5037.3|5043.3|5037.3|5039.8|5033.8|15
1760339700000|2025-10-13 07:15:00|5041.8|5035.8|5043.8|5037.8|5047.3|5041.3|5041.8|5035.8|20
1760340000000|2025-10-13 07:20:00|5044.3|5038.3|5041.8|5035.8|5046.3|5040.3|5041.8|5035.8|25
1760340300000|2025-10-13 07:25:00|5042.1|5036.1|5040.8|5034.8|5043.3|5037.3|5039.6|5033.6|10
1760340600000|2025-10-13 07:30:00|5041.3|5035.3|5033.8|5027.8|5041.3|5035.3|5033.8|5027.8|31
1760340900000|2025-10-13 07:35:00|5033.3|5027.3|5034.3|5028.3|5035.8|5029.8|5031.8|5025.8|27
1760341200000|2025-10-13 07:40:00|5034.5|5028.5|5034.3|5028.3|5036.3|5030.3|5033.8|5027.8|10
1760341500000|2025-10-13 07:45:00|5034.6|5028.6|5035.3|5029.3|5039.8|5033.8|5034.3|5028.3|23
1760341800000|2025-10-13 07:50:00|5035.6|5029.6|5037.3|5031.3|5040.5|5034.5|5035.3|5029.3|93
1760342100000|2025-10-13 07:55:00|5036.8|5030.8|5038.3|5032.3|5040.3|5034.3|5035|5029|31
1760342400000|2025-10-13 08:00:00|5039.1|5033.1|5041.3|5035.3|5041.3|5035.3|5035.1|5029.1|26
1760342700000|2025-10-13 08:05:00|5040.8|5034.8|5040.3|5034.3|5041.3|5035.3|5036.8|5030.8|24
1760343000000|2025-10-13 08:10:00|5040.8|5034.8|5044.3|5038.3|5045.3|5039.3|5040.1|5034.1|27
1760343300000|2025-10-13 08:15:00|5044.8|5038.8|5040.3|5034.3|5045.5|5039.5|5036.8|5030.8|42
1760343600000|2025-10-13 08:20:00|5040.8|5034.8|5030.3|5024.3|5041.6|5035.6|5030.3|5024.3|61
1760343900000|2025-10-13 08:25:00|5030.6|5024.6|5018.8|5012.8|5033.1|5027.1|5018.3|5012.3|111
1760344200000|2025-10-13 08:30:00|5019|5013|5012.3|5006.3|5019.3|5013.3|5012.3|5006.3|128
1760344500000|2025-10-13 08:35:00|5014.1|5008.1|5011.8|5005.8|5014.3|5008.3|5006.8|5000.8|154
1760344800000|2025-10-13 08:40:00|5011.1|5005.1|5012.3|5006.3|5017.1|5011.1|5009.8|5003.8|55
1760345100000|2025-10-13 08:45:00|5012.1|5006.1|5021.8|5015.8|5022.3|5016.3|5012.1|5006.1|33
1760345400000|2025-10-13 08:50:00|5021.6|5015.6|5022.8|5016.8|5023.3|5017.3|5019.3|5013.3|35
1760345700000|2025-10-13 08:55:00|5023.1|5017.1|5026.1|5020.1|5026.6|5020.6|5023.1|5017.1|17
1760346000000|2025-10-13 09:00:00|5026.3|5020.3|5026.3|5020.3|5028.8|5022.8|5023.3|5017.3|39
1760346300000|2025-10-13 09:05:00|5024.1|5018.1|5025.3|5019.3|5026.3|5020.3|5022.3|5016.3|41
1760346600000|2025-10-13 09:10:00|5026.3|5020.3|5033.3|5027.3|5034.3|5028.3|5026.3|5020.3|81
1760346900000|2025-10-13 09:15:00|5034.3|5028.3|5036.3|5030.3|5039.3|5033.3|5034.3|5028.3|63
1760347200000|2025-10-13 09:20:00|5035.3|5029.3|5032.3|5026.3|5037.3|5031.3|5031.3|5025.3|16
1760347500000|2025-10-13 09:25:00|5032.6|5026.6|5032.6|5026.6|5033.3|5027.3|5031.1|5025.1|18
1760347800000|2025-10-13 09:30:00|5033.3|5027.3|5036.3|5030.3|5037.1|5031.1|5033.3|5027.3|44
1760348100000|2025-10-13 09:35:00|5036.1|5030.1|5033.3|5027.3|5038.3|5032.3|5033.1|5027.1|75
1760348400000|2025-10-13 09:40:00|5034.1|5028.1|5037.1|5031.1|5040.3|5034.3|5032.8|5026.8|59
1760348700000|2025-10-13 09:45:00|5036.9|5030.9|5037.6|5031.6|5041.3|5035.3|5036.3|5030.3|108
1760349000000|2025-10-13 09:50:00|5037.4|5031.4|5036.1|5030.1|5037.6|5031.6|5034.3|5028.3|55
1760349300000|2025-10-13 09:55:00|5035.6|5029.6|5035.1|5029.1|5036.8|5030.8|5034.3|5028.3|70
1760349600000|2025-10-13 10:00:00|5034.3|5028.3|5033.6|5027.6|5036.3|5030.3|5033.6|5027.6|49
1760349900000|2025-10-13 10:05:00|5033.8|5027.8|5035.1|5029.1|5035.1|5029.1|5032.9|5026.9|79
1760350200000|2025-10-13 10:10:00|5034.9|5028.9|5037.9|5031.9|5039.1|5033.1|5033.1|5027.1|94
1760350500000|2025-10-13 10:15:00|5038.1|5032.1|5033.9|5027.9|5040.6|5034.6|5033.9|5027.9|31
1760350800000|2025-10-13 10:20:00|5033.6|5027.6|5033.6|5027.6|5034.6|5028.6|5033.1|5027.1|232
1760351100000|2025-10-13 10:25:00|5034.1|5028.1|5028.1|5022.1|5034.1|5028.1|5026.3|5020.3|69
1760351400000|2025-10-13 10:30:00|5028.3|5022.3|5028.3|5022.3|5030.6|5024.6|5028.3|5022.3|31
1760351700000|2025-10-13 10:35:00|5028.1|5022.1|5027.1|5021.1|5031.6|5025.6|5026.3|5020.3|58
1760352000000|2025-10-13 10:40:00|5027.3|5021.3|5023.8|5017.8|5028.1|5022.1|5023.3|5017.3|42
1760352300000|2025-10-13 10:45:00|5024.1|5018.1|5025.6|5019.6|5026.3|5020.3|5022.3|5016.3|93
1760352600000|2025-10-13 10:50:00|5025.3|5019.3|5032.6|5026.6|5032.6|5026.6|5025.3|5019.3|72
1760352900000|2025-10-13 10:55:00|5032.8|5026.8|5038.6|5032.6|5040.4|5034.4|5032.8|5026.8|42
1760353200000|2025-10-13 11:00:00|5039.6|5033.6|5042.4|5036.4|5047.1|5041.1|5039.1|5033.1|110
1760353500000|2025-10-13 11:05:00|5042.6|5036.6|5035.6|5029.6|5043.6|5037.6|5035.6|5029.6|30
1760353800000|2025-10-13 11:10:00|5035.4|5029.4|5034.9|5028.9|5037.6|5031.6|5033.1|5027.1|16
1760354100000|2025-10-13 11:15:00|5035.1|5029.1|5040.1|5034.1|5040.6|5034.6|5035.1|5029.1|39
1760354400000|2025-10-13 11:20:00|5040.4|5034.4|5040.6|5034.6|5040.6|5034.6|5038.6|5032.6|24
1760354700000|2025-10-13 11:25:00|5040.4|5034.4|5036.1|5030.1|5040.6|5034.6|5034.6|5028.6|97
1760355000000|2025-10-13 11:30:00|5035.9|5029.9|5044.1|5038.1|5045.1|5039.1|5035.6|5029.6|110
1760355300000|2025-10-13 11:35:00|5043.9|5037.9|5045.4|5039.4|5046.4|5040.4|5043.1|5037.1|43
1760355600000|2025-10-13 11:40:00|5046.4|5040.4|5047.1|5041.1|5047.1|5041.1|5044.6|5038.6|61
1760355900000|2025-10-13 11:45:00|5046.6|5040.6|5042.6|5036.6|5047.6|5041.6|5042.6|5036.6|33
1760356200000|2025-10-13 11:50:00|5042.4|5036.4|5047.4|5041.4|5048.6|5042.6|5041.1|5035.1|71
1760356500000|2025-10-13 11:55:00|5046.9|5040.9|5046.6|5040.6|5050.1|5044.1|5045.4|5039.4|60
1760356800000|2025-10-13 12:00:00|5046.1|5040.1|5047.6|5041.6|5051.4|5045.4|5045.9|5039.9|111
1760357100000|2025-10-13 12:05:00|5047.9|5041.9|5041.1|5035.1|5048.9|5042.9|5041.1|5035.1|37
1760357400000|2025-10-13 12:10:00|5041.4|5035.4|5042.4|5036.4|5046.6|5040.6|5039.9|5033.9|124
1760357700000|2025-10-13 12:15:00|5041.3|5035.3|5040.1|5034.1|5042.6|5036.6|5038.1|5032.1|422
1760358000000|2025-10-13 12:20:00|5040.4|5034.4|5038.4|5032.4|5042.4|5036.4|5037.4|5031.4|102
1760358300000|2025-10-13 12:25:00|5038.9|5032.9|5040.4|5034.4|5046.9|5040.9|5038.6|5032.6|664
1760358600000|2025-10-13 12:30:00|5041.1|5035.1|5046.4|5040.4|5048.1|5042.1|5040.6|5034.6|89
1760358900000|2025-10-13 12:35:00|5046.6|5040.6|5053.1|5047.1|5053.6|5047.6|5046.4|5040.4|109
1760359200000|2025-10-13 12:40:00|5054.9|5048.9|5053.4|5047.4|5057.9|5051.9|5053.1|5047.1|143
1760362200000|2025-10-13 13:30:00|5039.9|5033.9|5062.9|5056.9|5071.6|5065.6|5035.9|5029.9|1775
1760362500000|2025-10-13 13:35:00|5062.1|5056.1|5062.1|5056.1|5066.9|5060.9|5056.1|5050.1|670
1760362800000|2025-10-13 13:40:00|5061.9|5055.9|5056.9|5050.9|5064.9|5058.9|5056.6|5050.6|693
1760363100000|2025-10-13 13:45:00|5057.6|5051.6|5067.9|5061.9|5069.1|5063.1|5055.6|5049.6|784
1760363400000|2025-10-13 13:50:00|5068.1|5062.1|5072.9|5066.9|5075.1|5069.1|5066.9|5060.9|1168
1760363700000|2025-10-13 13:55:00|5073.6|5067.6|5079.6|5073.6|5080.9|5074.9|5072.9|5066.9|829
1760364000000|2025-10-13 14:00:00|5079.1|5073.1|5079.9|5073.9|5084.9|5078.9|5076.9|5070.9|574
1760364300000|2025-10-13 14:05:00|5080.1|5074.1|5073.9|5067.9|5081.6|5075.6|5070.1|5064.1|536
1760364600000|2025-10-13 14:10:00|5072.9|5066.9|5069.1|5063.1|5075.1|5069.1|5068.6|5062.6|495
1760364900000|2025-10-13 14:15:00|5069.3|5063.3|5058.9|5052.9|5072.6|5066.6|5055.9|5049.9|564
1760365200000|2025-10-13 14:20:00|5059.1|5053.1|5051.9|5045.9|5059.9|5053.9|5048.1|5042.1|512
1760365500000|2025-10-13 14:25:00|5052.9|5046.9|5059.6|5053.6|5062.9|5056.9|5051.6|5045.6|503
1760365800000|2025-10-13 14:30:00|5059.4|5053.4|5068.1|5062.1|5068.1|5062.1|5058.6|5052.6|586
1760366100000|2025-10-13 14:35:00|5068.6|5062.6|5064.6|5058.6|5069.9|5063.9|5059.6|5053.6|369
1760366400000|2025-10-13 14:40:00|5064.9|5058.9|5068.1|5062.1|5069.4|5063.4|5061.6|5055.6|491
1760366700000|2025-10-13 14:45:00|5068.4|5062.4|5066.1|5060.1|5069.6|5063.6|5057.6|5051.6|559
1760367000000|2025-10-13 14:50:00|5066.4|5060.4|5065.9|5059.9|5069.9|5063.9|5062.9|5056.9|256
1760367300000|2025-10-13 14:55:00|5066.9|5060.9|5065.9|5059.9|5068.9|5062.9|5062.1|5056.1|235
1760367600000|2025-10-13 15:00:00|5066.4|5060.4|5060.1|5054.1|5070.1|5064.1|5057.9|5051.9|627
1760367900000|2025-10-13 15:05:00|5059.9|5053.9|5056.9|5050.9|5061.4|5055.4|5053.6|5047.6|442
1760368200000|2025-10-13 15:10:00|5057.1|5051.1|5061.6|5055.6|5063.4|5057.4|5057.1|5051.1|830
1760368500000|2025-10-13 15:15:00|5061.9|5055.9|5064.9|5058.9|5065.9|5059.9|5060.4|5054.4|133
1760368800000|2025-10-13 15:20:00|5064.6|5058.6|5059.2|5053.2|5064.9|5058.9|5058.2|5052.2|199
1760369100000|2025-10-13 15:25:00|5060.2|5054.2|5055.9|5049.9|5062.2|5056.2|5055.9|5049.9|251
1760369400000|2025-10-13 15:30:00|5056.4|5050.4|5066.9|5060.9|5069.9|5063.9|5056.4|5050.4|271
1760369700000|2025-10-13 15:35:00|5066.4|5060.4|5066.9|5060.9|5069.9|5063.9|5064.9|5058.9|574
1760370000000|2025-10-13 15:40:00|5067.4|5061.4|5064.9|5058.9|5069.6|5063.6|5063.9|5057.9|198
1760370300000|2025-10-13 15:45:00|5064.6|5058.6|5059.2|5053.2|5067.9|5061.9|5059.2|5053.2|319
1760370600000|2025-10-13 15:50:00|5058.9|5052.9|5058.2|5052.2|5061.2|5055.2|5058.2|5052.2|170
1760370900000|2025-10-13 15:55:00|5057.2|5051.2|5059.9|5053.9|5060.4|5054.4|5057.2|5051.2|185
1760371200000|2025-10-13 16:00:00|5059.2|5053.2|5058.9|5052.9|5059.2|5053.2|5055.9|5049.9|205
1760371500000|2025-10-13 16:05:00|5059.1|5053.1|5057.2|5051.2|5060.9|5054.9|5057.2|5051.2|174
1760371800000|2025-10-13 16:10:00|5057.4|5051.4|5069.2|5063.2|5069.2|5063.2|5057.2|5051.2|165
1760372100000|2025-10-13 16:15:00|5068.7|5062.7|5067.2|5061.2|5068.7|5062.7|5065.2|5059.2|249
1760372400000|2025-10-13 16:20:00|5066.9|5060.9|5068.9|5062.9|5069.2|5063.2|5064.2|5058.2|212
1760372700000|2025-10-13 16:25:00|5068.6|5062.6|5067.9|5061.9|5068.9|5062.9|5066.2|5060.2|205
1760373000000|2025-10-13 16:30:00|5068.9|5062.9|5067.2|5061.2|5070.2|5064.2|5066.4|5060.4|252
1760373300000|2025-10-13 16:35:00|5068.2|5062.2|5067.9|5061.9|5068.9|5062.9|5066.9|5060.9|139
1760373600000|2025-10-13 16:40:00|5068.2|5062.2|5070.2|5064.2|5070.2|5064.2|5066.9|5060.9|200
1760373900000|2025-10-13 16:45:00|5071.2|5065.2|5079.9|5073.9|5080.6|5074.6|5070.9|5064.9|712
1760374200000|2025-10-13 16:50:00|5079.4|5073.4|5079.6|5073.6|5079.9|5073.9|5076.2|5070.2|301
1760374500000|2025-10-13 16:55:00|5079.2|5073.2|5079.9|5073.9|5082.6|5076.6|5078.9|5072.9|231
1760374800000|2025-10-13 17:00:00|5079.4|5073.4|5080.6|5074.6|5081.1|5075.1|5078.6|5072.6|227
1760375100000|2025-10-13 17:05:00|5078.9|5072.9|5074.9|5068.9|5079.6|5073.6|5072.6|5066.6|202
1760375400000|2025-10-13 17:10:00|5075.2|5069.2|5075.7|5069.7|5077.9|5071.9|5073.9|5067.9|301
1760375700000|2025-10-13 17:15:00|5075.9|5069.9|5081.9|5075.9|5082.4|5076.4|5074.6|5068.6|240
1760376000000|2025-10-13 17:20:00|5081.7|5075.7|5082.9|5076.9|5083.4|5077.4|5079.6|5073.6|308
1760376300000|2025-10-13 17:25:00|5083.2|5077.2|5079.4|5073.4|5087.9|5081.9|5079.1|5073.1|530
1760376600000|2025-10-13 17:30:00|5079.1|5073.1|5075.2|5069.2|5081.9|5075.9|5073.9|5067.9|552
1760376900000|2025-10-13 17:35:00|5075.4|5069.4|5077.6|5071.6|5077.9|5071.9|5074.2|5068.2|262
1760377200000|2025-10-13 17:40:00|5076.9|5070.9|5078.2|5072.2|5079.7|5073.7|5075.7|5069.7|236
1760377500000|2025-10-13 17:45:00|5077.4|5071.4|5074.9|5068.9|5078.2|5072.2|5074.7|5068.7|318
1760377800000|2025-10-13 17:50:00|5074.4|5068.4|5074.7|5068.7|5077.7|5071.7|5074.2|5068.2|268
1760378100000|2025-10-13 17:55:00|5074.9|5068.9|5074.5|5068.5|5077.7|5071.7|5072.5|5066.5|502
1760378400000|2025-10-13 18:00:00|5074.7|5068.7|5078.2|5072.2|5081.2|5075.2|5072.2|5066.2|601
1760378700000|2025-10-13 18:05:00|5077.7|5071.7|5079.2|5073.2|5080.9|5074.9|5077.2|5071.2|525
1760379000000|2025-10-13 18:10:00|5078.7|5072.7|5079.9|5073.9|5085.5|5079.5|5078.2|5072.2|3011
1760379300000|2025-10-13 18:15:00|5079.2|5073.2|5074.4|5068.4|5079.2|5073.2|5072.9|5066.9|836
1760400000000|2025-10-14 00:00:00|5075.1|5069.1|5073.6|5067.6|5078.3|5072.3|5072.8|5066.8|83
1760400300000|2025-10-14 00:05:00|5073.8|5067.8|5077.6|5071.6|5079.6|5073.6|5073.3|5067.3|36
1760400600000|2025-10-14 00:10:00|5077.1|5071.1|5079|5073|5080.5|5074.5|5077.1|5071.1|106
1760400900000|2025-10-14 00:15:00|5079.3|5073.3|5076.5|5070.5|5080|5074|5076.5|5070.5|14
1760401200000|2025-10-14 00:20:00|5077|5071|5076.3|5070.3|5077|5071|5076.3|5070.3|1
1760401500000|2025-10-14 00:25:00|5076.5|5070.5|5081|5075|5081|5075|5076.3|5070.3|18
1760401800000|2025-10-14 00:30:00|5081.2|5075.2|5078|5072|5081.2|5075.2|5078|5072|11
1760402100000|2025-10-14 00:35:00|5078.3|5072.3|5080.3|5074.3|5080.3|5074.3|5078.3|5072.3|10
1760402400000|2025-10-14 00:40:00|5080.8|5074.8|5087|5081|5087|5081|5080.8|5074.8|84
1760402700000|2025-10-14 00:45:00|5086|5080|5083|5077|5086|5080|5082|5076|32
1760403000000|2025-10-14 00:50:00|5083.3|5077.3|5083|5077|5083.8|5077.8|5082|5076|10
1760403300000|2025-10-14 00:55:00|5082.8|5076.8|5085|5079|5085|5079|5082.8|5076.8|12
1760403600000|2025-10-14 01:00:00|5085.5|5079.5|5079.8|5073.8|5085.5|5079.5|5079|5073|25
1760403900000|2025-10-14 01:05:00|5080|5074|5080.3|5074.3|5081|5075|5079|5073|16
1760404200000|2025-10-14 01:10:00|5080|5074|5080|5074|5081|5075|5079.8|5073.8|5
1760404500000|2025-10-14 01:15:00|5080.8|5074.8|5082.3|5076.3|5082.8|5076.8|5079|5073|9
1760404800000|2025-10-14 01:20:00|5083|5077|5079|5073|5083|5077|5077|5071|15
1760405100000|2025-10-14 01:25:00|5079.3|5073.3|5079.8|5073.8|5080.3|5074.3|5078.5|5072.5|3
1760405400000|2025-10-14 01:30:00|5080|5074|5083|5077|5085.5|5079.5|5079.8|5073.8|12
1760405700000|2025-10-14 01:35:00|5082.8|5076.8|5084.8|5078.8|5085|5079|5082|5076|9
1760406000000|2025-10-14 01:40:00|5084.6|5078.6|5083.3|5077.3|5085|5079|5082.3|5076.3|15
1760406300000|2025-10-14 01:45:00|5083.1|5077.1|5070.6|5064.6|5083.1|5077.1|5070.6|5064.6|48
1760406600000|2025-10-14 01:50:00|5070.3|5064.3|5073.1|5067.1|5074.8|5068.8|5069.6|5063.6|26
1760406900000|2025-10-14 01:55:00|5073.3|5067.3|5075.6|5069.6|5075.6|5069.6|5073|5067|14
1760407200000|2025-10-14 02:00:00|5076.1|5070.1|5079.6|5073.6|5080.6|5074.6|5076.1|5070.1|28
1760407500000|2025-10-14 02:05:00|5079.4|5073.4|5073.8|5067.8|5079.6|5073.6|5073.1|5067.1|14
1760407800000|2025-10-14 02:10:00|5073.4|5067.4|5069.6|5063.6|5073.8|5067.8|5069.6|5063.6|26
1760408100000|2025-10-14 02:15:00|5069.8|5063.8|5063.8|5057.8|5070.6|5064.6|5063.6|5057.6|41
1760408400000|2025-10-14 02:20:00|5064.1|5058.1|5067.6|5061.6|5069.6|5063.6|5063.8|5057.8|13
1760408700000|2025-10-14 02:25:00|5067.3|5061.3|5065.8|5059.8|5070.3|5064.3|5065.6|5059.6|15
1760409000000|2025-10-14 02:30:00|5065.6|5059.6|5063.3|5057.3|5067.3|5061.3|5063.3|5057.3|35
1760409300000|2025-10-14 02:35:00|5063.6|5057.6|5068.8|5062.8|5068.8|5062.8|5063.3|5057.3|27
1760409600000|2025-10-14 02:40:00|5068.6|5062.6|5075.6|5069.6|5075.6|5069.6|5068.6|5062.6|11
1760409900000|2025-10-14 02:45:00|5076.6|5070.6|5071.8|5065.8|5077.6|5071.6|5070.1|5064.1|33
1760410200000|2025-10-14 02:50:00|5071.6|5065.6|5071.6|5065.6|5073.1|5067.1|5071.1|5065.1|6
1760410500000|2025-10-14 02:55:00|5071.8|5065.8|5069.8|5063.8|5072.8|5066.8|5069.6|5063.6|3
1760410800000|2025-10-14 03:00:00|5069.6|5063.6|5067.4|5061.4|5070.1|5064.1|5063.6|5057.6|10
1760411100000|2025-10-14 03:05:00|5067.8|5061.8|5068.8|5062.8|5071.8|5065.8|5067.6|5061.6|42
1760411400000|2025-10-14 03:10:00|5068.6|5062.6|5061.3|5055.3|5068.8|5062.8|5061.3|5055.3|18
1760411700000|2025-10-14 03:15:00|5061.1|5055.1|5059.6|5053.6|5061.1|5055.1|5058.1|5052.1|85
1760412000000|2025-10-14 03:20:00|5059.8|5053.8|5063.4|5057.4|5063.6|5057.6|5058.6|5052.6|25
1760412300000|2025-10-14 03:25:00|5063.6|5057.6|5064.6|5058.6|5064.8|5058.8|5061.6|5055.6|4
1760412600000|2025-10-14 03:30:00|5065.1|5059.1|5065.6|5059.6|5066.6|5060.6|5064.4|5058.4|6
1760412900000|2025-10-14 03:35:00|5065.1|5059.1|5066.6|5060.6|5068.4|5062.4|5065.1|5059.1|4
1760413200000|2025-10-14 03:40:00|5067.4|5061.4|5069.4|5063.4|5070.6|5064.6|5067.1|5061.1|9
1760413500000|2025-10-14 03:45:00|5069.6|5063.6|5069.4|5063.4|5070.4|5064.4|5068.8|5062.8|0
1760413800000|2025-10-14 03:50:00|5069.6|5063.6|5069.8|5063.8|5070.1|5064.1|5067.6|5061.6|7
1760414100000|2025-10-14 03:55:00|5069.6|5063.6|5069.4|5063.4|5070.4|5064.4|5068.8|5062.8|1
1760414400000|2025-10-14 04:00:00|5069.1|5063.1|5065.1|5059.1|5069.1|5063.1|5064.6|5058.6|11
1760414700000|2025-10-14 04:05:00|5065.8|5059.8|5064.8|5058.8|5067.8|5061.8|5064.8|5058.8|29
1760415000000|2025-10-14 04:10:00|5064.6|5058.6|5062.6|5056.6|5064.8|5058.8|5061.6|5055.6|58
1760415300000|2025-10-14 04:15:00|5060.4|5054.4|5048.6|5042.6|5061.6|5055.6|5048.6|5042.6|100
1760415600000|2025-10-14 04:20:00|5048.4|5042.4|5045.4|5039.4|5050.1|5044.1|5043.6|5037.6|94
1760415900000|2025-10-14 04:25:00|5044.8|5038.8|5043.6|5037.6|5047.4|5041.4|5043.1|5037.1|20
1760416200000|2025-10-14 04:30:00|5043.4|5037.4|5046.6|5040.6|5047.1|5041.1|5043.4|5037.4|7
1760416500000|2025-10-14 04:35:00|5046.4|5040.4|5047.6|5041.6|5048.4|5042.4|5046.4|5040.4|1
1760416800000|2025-10-14 04:40:00|5047.9|5041.9|5048.4|5042.4|5048.4|5042.4|5047.6|5041.6|3
1760417100000|2025-10-14 04:45:00|5048.1|5042.1|5049.4|5043.4|5050.1|5044.1|5048.1|5042.1|8
1760417400000|2025-10-14 04:50:00|5049.6|5043.6|5048.6|5042.6|5049.6|5043.6|5048.6|5042.6|1
1760417700000|2025-10-14 04:55:00|5048.9|5042.9|5051.9|5045.9|5052.4|5046.4|5048.9|5042.9|50
1760418000000|2025-10-14 05:00:00|5051.6|5045.6|5048.6|5042.6|5051.6|5045.6|5048.6|5042.6|5
1760418300000|2025-10-14 05:05:00|5048.4|5042.4|5050.1|5044.1|5050.9|5044.9|5048.4|5042.4|8
1760418600000|2025-10-14 05:10:00|5050.6|5044.6|5047.9|5041.9|5050.6|5044.6|5047.4|5041.4|11
1760418900000|2025-10-14 05:15:00|5047.3|5041.3|5047.4|5041.4|5047.9|5041.9|5046.9|5040.9|4
1760419200000|2025-10-14 05:20:00|5047.6|5041.6|5042.9|5036.9|5047.9|5041.9|5042.9|5036.9|11
1760419500000|2025-10-14 05:25:00|5043.1|5037.1|5044.6|5038.6|5045.9|5039.9|5042.9|5036.9|15
1760419800000|2025-10-14 05:30:00|5043.9|5037.9|5039.1|5033.1|5043.9|5037.9|5037.6|5031.6|77
1760420100000|2025-10-14 05:35:00|5038.9|5032.9|5035.9|5029.9|5040.9|5034.9|5034.9|5028.9|73
1760420400000|2025-10-14 05:40:00|5036.1|5030.1|5037.6|5031.6|5038.9|5032.9|5033.4|5027.4|31
1760420700000|2025-10-14 05:45:00|5037.4|5031.4|5037.6|5031.6|5041.6|5035.6|5034.6|5028.6|133
1760421000000|2025-10-14 05:50:00|5037.4|5031.4|5042.6|5036.6|5044.6|5038.6|5037.4|5031.4|14
1760421300000|2025-10-14 05:55:00|5042.4|5036.4|5037.9|5031.9|5042.6|5036.6|5034.9|5028.9|46
1760421600000|2025-10-14 06:00:00|5037.6|5031.6|5041.6|5035.6|5042.4|5036.4|5034.9|5028.9|49
1760421900000|2025-10-14 06:05:00|5041.9|5035.9|5043.1|5037.1|5043.1|5037.1|5039.1|5033.1|8
1760422200000|2025-10-14 06:10:00|5042.9|5036.9|5046.6|5040.6|5046.6|5040.6|5041.9|5035.9|14
1760422500000|2025-10-14 06:15:00|5046.4|5040.4|5041.1|5035.1|5047.6|5041.6|5041.1|5035.1|28
1760422800000|2025-10-14 06:20:00|5041.6|5035.6|5039.3|5033.3|5042.6|5036.6|5036.9|5030.9|30
1760423100000|2025-10-14 06:25:00|5038.9|5032.9|5043.4|5037.4|5043.4|5037.4|5038.9|5032.9|42
1760423400000|2025-10-14 06:30:00|5043.1|5037.1|5045.4|5039.4|5047.4|5041.4|5043.1|5037.1|24
1760423700000|2025-10-14 06:35:00|5045.6|5039.6|5041.1|5035.1|5045.6|5039.6|5038.9|5032.9|55
1760424000000|2025-10-14 06:40:00|5040.9|5034.9|5039.9|5033.9|5042.1|5036.1|5037.8|5031.8|34
1760424300000|2025-10-14 06:45:00|5040.1|5034.1|5041.9|5035.9|5042.1|5036.1|5037.1|5031.1|24
1760424600000|2025-10-14 06:50:00|5042.1|5036.1|5042.1|5036.1|5044.9|5038.9|5041.6|5035.6|22
1760424900000|2025-10-14 06:55:00|5041.9|5035.9|5038.9|5032.9|5041.9|5035.9|5037.1|5031.1|28
1760425200000|2025-10-14 07:00:00|5039.1|5033.1|5031.7|5025.7|5040.1|5034.1|5030.1|5024.1|77
1760425500000|2025-10-14 07:05:00|5031.4|5025.4|5018.7|5012.7|5031.7|5025.7|5017.9|5011.9|268
1760425800000|2025-10-14 07:10:00|5019.2|5013.2|5021.4|5015.4|5022.9|5016.9|5019.2|5013.2|50
1760426100000|2025-10-14 07:15:00|5020.7|5014.7|5019.9|5013.9|5022.9|5016.9|5018.4|5012.4|117
1760426400000|2025-10-14 07:20:00|5019.4|5013.4|5013.7|5007.7|5019.7|5013.7|5012.7|5006.7|147
1760426700000|2025-10-14 07:25:00|5014.7|5008.7|5013.7|5007.7|5017.4|5011.4|5013.7|5007.7|47
1760427000000|2025-10-14 07:30:00|5013.4|5007.4|5014.4|5008.4|5015.4|5009.4|5012.4|5006.4|49
1760427300000|2025-10-14 07:35:00|5014.7|5008.7|5007.7|5001.7|5014.7|5008.7|5004.2|4998.2|303
1760427600000|2025-10-14 07:40:00|5007.9|5001.9|5012.7|5006.7|5012.9|5006.9|5007.7|5001.7|167
1760427900000|2025-10-14 07:45:00|5013.7|5007.7|5011.7|5005.7|5014.7|5008.7|5009.7|5003.7|94
1760428200000|2025-10-14 07:50:00|5011.4|5005.4|5015.4|5009.4|5016.9|5010.9|5011.4|5005.4|53
1760428500000|2025-10-14 07:55:00|5015.2|5009.2|5016.9|5010.9|5016.9|5010.9|5013.7|5007.7|32
1760428800000|2025-10-14 08:00:00|5017.4|5011.4|5014.7|5008.7|5021.4|5015.4|5013.7|5007.7|86
1760429100000|2025-10-14 08:05:00|5015.7|5009.7|5011.7|5005.7|5015.9|5009.9|5011.4|5005.4|96
1760429400000|2025-10-14 08:10:00|5012.4|5006.4|5019.4|5013.4|5020.9|5014.9|5012.4|5006.4|34
1760429700000|2025-10-14 08:15:00|5019.7|5013.7|5023.4|5017.4|5023.7|5017.7|5018.7|5012.7|57
1760430000000|2025-10-14 08:20:00|5022.7|5016.7|5021.7|5015.7|5023.7|5017.7|5020.4|5014.4|48
1760430300000|2025-10-14 08:25:00|5022|5016|5030.5|5024.5|5031|5025|5020.7|5014.7|80
1760430600000|2025-10-14 08:30:00|5029.5|5023.5|5025.5|5019.5|5030|5024|5024.5|5018.5|24
1760430900000|2025-10-14 08:35:00|5025.7|5019.7|5025.5|5019.5|5026|5020|5023.7|5017.7|41
1760431200000|2025-10-14 08:40:00|5025.7|5019.7|5023.5|5017.5|5026|5020|5019.5|5013.5|32
1760431500000|2025-10-14 08:45:00|5023.7|5017.7|5021.9|5015.9|5024.7|5018.7|5019.5|5013.5|30
1760431800000|2025-10-14 08:50:00|5022.2|5016.2|5021.7|5015.7|5024.7|5018.7|5020.7|5014.7|77
1760432100000|2025-10-14 08:55:00|5020.9|5014.9|5019.7|5013.7|5023.5|5017.5|5019.7|5013.7|11
1760432400000|2025-10-14 09:00:00|5020|5014|5020.5|5014.5|5021|5015|5017.9|5011.9|24
1760432700000|2025-10-14 09:05:00|5020.7|5014.7|5017|5011|5022.7|5016.7|5017|5011|38
1760433000000|2025-10-14 09:10:00|5016.7|5010.7|5017.7|5011.7|5018.5|5012.5|5016.5|5010.5|32
1760433300000|2025-10-14 09:15:00|5017.1|5011.1|5016|5010|5018|5012|5015.7|5009.7|16
1760433600000|2025-10-14 09:20:00|5016.2|5010.2|5018|5012|5018|5012|5014.5|5008.5|33
1760433900000|2025-10-14 09:25:00|5017.7|5011.7|5018|5012|5018.9|5012.9|5017|5011|45
1760434200000|2025-10-14 09:30:00|5017.5|5011.5|5020.5|5014.5|5024.7|5018.7|5017.5|5011.5|58
1760434500000|2025-10-14 09:35:00|5020.2|5014.2|5015|5009|5020.5|5014.5|5014|5008|147
1760434800000|2025-10-14 09:40:00|5015.5|5009.5|5016.5|5010.5|5017|5011|5014|5008|39
1760435100000|2025-10-14 09:45:00|5016|5010|5014.7|5008.7|5017.5|5011.5|5014.7|5008.7|20
1760435400000|2025-10-14 09:50:00|5015|5009|5014.5|5008.5|5017|5011|5013.7|5007.7|77
1760435700000|2025-10-14 09:55:00|5014.7|5008.7|5015.7|5009.7|5016|5010|5012.2|5006.2|47
1760436000000|2025-10-14 10:00:00|5016|5010|5017|5011|5021|5015|5015.7|5009.7|36
1760436300000|2025-10-14 10:05:00|5016.7|5010.7|5016.5|5010.5|5017|5011|5013.5|5007.5|161
1760436600000|2025-10-14 10:10:00|5017|5011|5014.5|5008.5|5017|5011|5012|5006|137
1760436900000|2025-10-14 10:15:00|5014|5008|5014.5|5008.5|5015|5009|5014|5008|10
1760437200000|2025-10-14 10:20:00|5014.7|5008.7|5019|5013|5019|5013|5014.7|5008.7|44
1760437500000|2025-10-14 10:25:00|5018.7|5012.7|5016|5010|5019.5|5013.5|5015.7|5009.7|17
1760437800000|2025-10-14 10:30:00|5015.7|5009.7|5008.5|5002.5|5015.7|5009.7|5008|5002|83
1760438100000|2025-10-14 10:35:00|5008|5002|5008.7|5002.7|5009|5003|5006|5000|136
1760438400000|2025-10-14 10:40:00|5009.7|5003.7|4999.2|4993.2|5010|5004|4999.2|4993.2|181
1760438700000|2025-10-14 10:45:00|4997.9|4991.9|4995.7|4989.7|4998.7|4992.7|4995.2|4989.2|166
1760439000000|2025-10-14 10:50:00|4996|4990|4993.7|4987.7|4996.7|4990.7|4993.7|4987.7|111
1760439300000|2025-10-14 10:55:00|4994|4988|5001.2|4995.2|5001.4|4995.4|4993.4|4987.4|228
1760439600000|2025-10-14 11:00:00|5000.3|4994.3|5004|4998|5006|5000|5000|4994|70
1760439900000|2025-10-14 11:05:00|5003.7|4997.7|5005|4999|5006.7|5000.7|5002.7|4996.7|60
1760440200000|2025-10-14 11:10:00|5004.7|4998.7|5010.7|5004.7|5010.7|5004.7|5002.7|4996.7|72
1760440500000|2025-10-14 11:15:00|5009.7|5003.7|5009.5|5003.5|5013.5|5007.5|5008.5|5002.5|439
1760440800000|2025-10-14 11:20:00|5009.7|5003.7|5013|5007|5014.7|5008.7|5009.5|5003.5|105
1760441100000|2025-10-14 11:25:00|5012.7|5006.7|5010|5004|5015.5|5009.5|5010|5004|26
1760441400000|2025-10-14 11:30:00|5009.7|5003.7|5013.7|5007.7|5015.7|5009.7|5009.7|5003.7|27
1760441700000|2025-10-14 11:35:00|5013.2|5007.2|5014|5008|5016|5010|5011.7|5005.7|160
1760442000000|2025-10-14 11:40:00|5013.7|5007.7|5022.2|5016.2|5023.7|5017.7|5013.7|5007.7|273
1760442300000|2025-10-14 11:45:00|5022.5|5016.5|5026|5020|5027.3|5021.3|5020.2|5014.2|70
1760442600000|2025-10-14 11:50:00|5025|5019|5027.7|5021.7|5031|5025|5024.7|5018.7|188
1760442900000|2025-10-14 11:55:00|5027.5|5021.5|5035.7|5029.7|5035.7|5029.7|5027.2|5021.2|143
1760443200000|2025-10-14 12:00:00|5036.5|5030.5|5038.5|5032.5|5038.7|5032.7|5031.9|5025.9|249
1760443500000|2025-10-14 12:05:00|5038.7|5032.7|5038.5|5032.5|5040.7|5034.7|5036.2|5030.2|182
1760443800000|2025-10-14 12:10:00|5039.2|5033.2|5034.5|5028.5|5041.2|5035.2|5032.2|5026.2|81
1760444100000|2025-10-14 12:15:00|5033|5027|5034.5|5028.5|5035.7|5029.7|5030.2|5024.2|70
1760444400000|2025-10-14 12:20:00|5034.7|5028.7|5032.7|5026.7|5035.7|5029.7|5031.5|5025.5|142
1760444700000|2025-10-14 12:25:00|5032.5|5026.5|5032|5026|5032.7|5026.7|5029.2|5023.2|137
1760445000000|2025-10-14 12:30:00|5031.7|5025.7|5033.7|5027.7|5035|5029|5031.2|5025.2|87
1760445300000|2025-10-14 12:35:00|5034|5028|5037.5|5031.5|5039|5033|5033.7|5027.7|214
1760445600000|2025-10-14 12:40:00|5036.7|5030.7|5037.7|5031.7|5041.7|5035.7|5036.7|5030.7|142
1760448600000|2025-10-14 13:30:00|5039.1|5033.1|5041.2|5035.2|5043.7|5037.7|5024|5018|2466
1760448900000|2025-10-14 13:35:00|5040.5|5034.5|5024.8|5018.8|5041.9|5035.9|5022.8|5016.8|1168
1760449200000|2025-10-14 13:40:00|5024.3|5018.3|5013|5007|5025|5019|5010.8|5004.8|1402
1760449500000|2025-10-14 13:45:00|5012|5006|5012|5006|5019.5|5013.5|5008|5002|847
1760449800000|2025-10-14 13:50:00|5011|5005|5014|5008|5018.3|5012.3|5006.8|5000.8|1055
1760450100000|2025-10-14 13:55:00|5013.8|5007.8|5026.8|5020.8|5026.8|5020.8|5013.8|5007.8|575
1760450400000|2025-10-14 14:00:00|5025.8|5019.8|5038.8|5032.8|5038.8|5032.8|5025.8|5019.8|1655
1760450700000|2025-10-14 14:05:00|5039.3|5033.3|5023|5017|5039.5|5033.5|5023|5017|510
1760451000000|2025-10-14 14:10:00|5023.8|5017.8|5029.6|5023.6|5029.6|5023.6|5021.8|5015.8|587
1760451300000|2025-10-14 14:15:00|5029|5023|5035|5029|5036.3|5030.3|5026|5020|375
1760451600000|2025-10-14 14:20:00|5035.3|5029.3|5042.5|5036.5|5047|5041|5034.3|5028.3|447
1760451900000|2025-10-14 14:25:00|5042.8|5036.8|5040.8|5034.8|5045.3|5039.3|5036.3|5030.3|248
1760452200000|2025-10-14 14:30:00|5041|5035|5046.8|5040.8|5050|5044|5036.8|5030.8|626
1760452500000|2025-10-14 14:35:00|5047|5041|5048.5|5042.5|5052.8|5046.8|5047|5041|687
1760452800000|2025-10-14 14:40:00|5048|5042|5042.8|5036.8|5051.8|5045.8|5042.8|5036.8|616
1760453100000|2025-10-14 14:45:00|5043|5037|5048.8|5042.8|5050.1|5044.1|5042|5036|796
1760453400000|2025-10-14 14:50:00|5049.1|5043.1|5045.8|5039.8|5052.1|5046.1|5038.8|5032.8|487
1760453700000|2025-10-14 14:55:00|5046.8|5040.8|5040.8|5034.8|5049.1|5043.1|5039.8|5033.8|484
1760454000000|2025-10-14 15:00:00|5041.8|5035.8|5044.8|5038.8|5048.8|5042.8|5038.8|5032.8|289
1760454300000|2025-10-14 15:05:00|5044.3|5038.3|5047.8|5041.8|5049.8|5043.8|5043.8|5037.8|229
1760454600000|2025-10-14 15:10:00|5047.3|5041.3|5041.1|5035.1|5049.5|5043.5|5041.1|5035.1|206
1760454900000|2025-10-14 15:15:00|5041.5|5035.5|5044.1|5038.1|5044.1|5038.1|5040.1|5034.1|208
1760455200000|2025-10-14 15:20:00|5043.8|5037.8|5045.8|5039.8|5047.1|5041.1|5041.8|5035.8|157
1760455500000|2025-10-14 15:25:00|5045.5|5039.5|5043.8|5037.8|5049.1|5043.1|5043.1|5037.1|230
1760455800000|2025-10-14 15:30:00|5044.8|5038.8|5041.8|5035.8|5048.1|5042.1|5041.1|5035.1|314
1760456100000|2025-10-14 15:35:00|5041.1|5035.1|5051.1|5045.1|5052.1|5046.1|5039.1|5033.1|369
1760456400000|2025-10-14 15:40:00|5050.8|5044.8|5053.6|5047.6|5054.6|5048.6|5047.1|5041.1|475
1760456700000|2025-10-14 15:45:00|5053.8|5047.8|5057.8|5051.8|5059.1|5053.1|5051.8|5045.8|255
1760457000000|2025-10-14 15:50:00|5058|5052|5066.8|5060.8|5071.5|5065.5|5058|5052|635
1760457300000|2025-10-14 15:55:00|5067.2|5061.2|5072.6|5066.6|5072.8|5066.8|5063.8|5057.8|455
1760457600000|2025-10-14 16:00:00|5074.6|5068.6|5064.8|5058.8|5077.1|5071.1|5064.1|5058.1|535
1760457900000|2025-10-14 16:05:00|5065.1|5059.1|5061.3|5055.3|5070.1|5064.1|5060.3|5054.3|589
1760458200000|2025-10-14 16:10:00|5060.3|5054.3|5062.6|5056.6|5063.6|5057.6|5059.1|5053.1|293
1760458500000|2025-10-14 16:15:00|5062.1|5056.1|5067.3|5061.3|5067.8|5061.8|5061.1|5055.1|231
1760458800000|2025-10-14 16:20:00|5068.1|5062.1|5066.1|5060.1|5072.3|5066.3|5064.3|5058.3|271
1760459100000|2025-10-14 16:25:00|5065.8|5059.8|5068.3|5062.3|5068.8|5062.8|5065.1|5059.1|186
1760459400000|2025-10-14 16:30:00|5068.6|5062.6|5068.4|5062.4|5071.3|5065.3|5067.4|5061.4|305
1760459700000|2025-10-14 16:35:00|5069.1|5063.1|5069.4|5063.4|5071.6|5065.6|5068.1|5062.1|221
1760460000000|2025-10-14 16:40:00|5070.1|5064.1|5064.1|5058.1|5070.4|5064.4|5064.1|5058.1|245
1760460300000|2025-10-14 16:45:00|5064.4|5058.4|5063.8|5057.8|5067.1|5061.1|5063.4|5057.4|335
1760460600000|2025-10-14 16:50:00|5063.5|5057.5|5068.3|5062.3|5068.8|5062.8|5062.4|5056.4|487
1760460900000|2025-10-14 16:55:00|5068.5|5062.5|5066.1|5060.1|5069.1|5063.1|5065.1|5059.1|211
1760461200000|2025-10-14 17:00:00|5066.4|5060.4|5069.8|5063.8|5070.1|5064.1|5064.8|5058.8|226
1760461500000|2025-10-14 17:05:00|5068.8|5062.8|5074.6|5068.6|5075.1|5069.1|5067.8|5061.8|218
1760461800000|2025-10-14 17:10:00|5074.8|5068.8|5075.8|5069.8|5077.1|5071.1|5072.8|5066.8|259
1760462100000|2025-10-14 17:15:00|5076.3|5070.3|5075.3|5069.3|5078.5|5072.5|5074.5|5068.5|174
1760462400000|2025-10-14 17:20:00|5074.8|5068.8|5076.8|5070.8|5077.1|5071.1|5074.1|5068.1|264
1760462700000|2025-10-14 17:25:00|5076.6|5070.6|5077.1|5071.1|5078.5|5072.5|5075.1|5069.1|320
1760463000000|2025-10-14 17:30:00|5077.5|5071.5|5078.8|5072.8|5079.1|5073.1|5077.5|5071.5|196
1760463300000|2025-10-14 17:35:00|5079.1|5073.1|5077.8|5071.8|5081.8|5075.8|5076.8|5070.8|283
1760463600000|2025-10-14 17:40:00|5078.5|5072.5|5076.5|5070.5|5080.1|5074.1|5075.8|5069.8|299
1760463900000|2025-10-14 17:45:00|5075.8|5069.8|5078.6|5072.6|5079.1|5073.1|5074.8|5068.8|577
1760464200000|2025-10-14 17:50:00|5078.8|5072.8|5077.1|5071.1|5078.8|5072.8|5075.6|5069.6|301
1760464500000|2025-10-14 17:55:00|5076.6|5070.6|5079.4|5073.4|5080.6|5074.6|5076.1|5070.1|718
1760464800000|2025-10-14 18:00:00|5079.1|5073.1|5076.4|5070.4|5080.6|5074.6|5075.6|5069.6|381
1760465100000|2025-10-14 18:05:00|5076.8|5070.8|5082.8|5076.8|5083.3|5077.3|5076.8|5070.8|772
1760465400000|2025-10-14 18:10:00|5083.1|5077.1|5077.7|5071.7|5084.8|5078.8|5076.7|5070.7|1156
1760465700000|2025-10-14 18:15:00|5077.9|5071.9|5078.4|5072.4|5080.2|5074.2|5074.7|5068.7|982
1760486400000|2025-10-15 00:00:00|5136.4|5130.4|5088.4|5082.4|5137.4|5131.4|5072.4|5066.4|1479
1760486700000|2025-10-15 00:05:00|5088.2|5082.2|5085.9|5079.9|5090.1|5084.1|5075.4|5069.4|496
1760487000000|2025-10-15 00:10:00|5084.4|5078.4|5082.9|5076.9|5086.4|5080.4|5082.9|5076.9|52
1760487300000|2025-10-15 00:15:00|5083.1|5077.1|5080.4|5074.4|5086.4|5080.4|5078.4|5072.4|161
1760487600000|2025-10-15 00:20:00|5082.1|5076.1|5085.4|5079.4|5087.1|5081.1|5081.6|5075.6|25
1760487900000|2025-10-15 00:25:00|5085.2|5079.2|5082.4|5076.4|5085.4|5079.4|5082.4|5076.4|10
1760488200000|2025-10-15 00:30:00|5082.7|5076.7|5084.2|5078.2|5084.7|5078.7|5082.7|5076.7|10
1760488500000|2025-10-15 00:35:00|5083.4|5077.4|5083.4|5077.4|5084.4|5078.4|5083.4|5077.4|8
1760488800000|2025-10-15 00:40:00|5084.4|5078.4|5084.4|5078.4|5085.4|5079.4|5084.4|5078.4|11
1760489100000|2025-10-15 00:45:00|5084.7|5078.7|5083.4|5077.4|5085.4|5079.4|5082.9|5076.9|21
1760489400000|2025-10-15 00:50:00|5083.2|5077.2|5086.7|5080.7|5087.4|5081.4|5083.2|5077.2|18
1760489700000|2025-10-15 00:55:00|5086.4|5080.4|5091.6|5085.6|5091.9|5085.9|5086.4|5080.4|22
1760490000000|2025-10-15 01:00:00|5091.4|5085.4|5093.2|5087.2|5096.4|5090.4|5089.9|5083.9|55
1760490300000|2025-10-15 01:05:00|5093.7|5087.7|5108.1|5102.1|5108.4|5102.4|5093.7|5087.7|271
1760490600000|2025-10-15 01:10:00|5108.4|5102.4|5106.4|5100.4|5108.4|5102.4|5104.4|5098.4|26
1760490900000|2025-10-15 01:15:00|5106.6|5100.6|5110.2|5104.2|5112.4|5106.4|5106.6|5100.6|66
1760491200000|2025-10-15 01:20:00|5109.9|5103.9|5107.4|5101.4|5109.9|5103.9|5103.9|5097.9|29
1760491500000|2025-10-15 01:25:00|5108.4|5102.4|5110.4|5104.4|5111.2|5105.2|5108.4|5102.4|17
1760491800000|2025-10-15 01:30:00|5110.2|5104.2|5106.2|5100.2|5111.7|5105.7|5104.7|5098.7|52
1760492100000|2025-10-15 01:35:00|5106.4|5100.4|5104.4|5098.4|5107.2|5101.2|5103.2|5097.2|142
1760492400000|2025-10-15 01:40:00|5104.7|5098.7|5104.4|5098.4|5107.4|5101.4|5103.4|5097.4|61
1760492700000|2025-10-15 01:45:00|5105.2|5099.2|5106.4|5100.4|5107.7|5101.7|5105.2|5099.2|8
1760493000000|2025-10-15 01:50:00|5105.4|5099.4|5107.4|5101.4|5109.1|5103.1|5105.4|5099.4|14
1760493300000|2025-10-15 01:55:00|5107.2|5101.2|5111.4|5105.4|5113.4|5107.4|5107.2|5101.2|52
1760493600000|2025-10-15 02:00:00|5111.9|5105.9|5115.4|5109.4|5115.4|5109.4|5111.6|5105.6|70
1760493900000|2025-10-15 02:05:00|5115.7|5109.7|5109.4|5103.4|5115.7|5109.7|5109.2|5103.2|52
1760494200000|2025-10-15 02:10:00|5109.7|5103.7|5109.4|5103.4|5110.4|5104.4|5108.7|5102.7|17
1760494500000|2025-10-15 02:15:00|5109.6|5103.6|5113.7|5107.7|5114.2|5108.2|5109.6|5103.6|9
1760494800000|2025-10-15 02:20:00|5113.4|5107.4|5114.4|5108.4|5114.7|5108.7|5112.2|5106.2|19
1760495100000|2025-10-15 02:25:00|5114.2|5108.2|5113.4|5107.4|5114.2|5108.2|5112.4|5106.4|16
1760495400000|2025-10-15 02:30:00|5114.2|5108.2|5105.6|5099.6|5114.2|5108.2|5104.4|5098.4|38
1760495700000|2025-10-15 02:35:00|5105.4|5099.4|5100.4|5094.4|5107.2|5101.2|5100.4|5094.4|25
1760496000000|2025-10-15 02:40:00|5100.7|5094.7|5095.7|5089.7|5103.2|5097.2|5095.7|5089.7|91
1760496300000|2025-10-15 02:45:00|5096.4|5090.4|5097.2|5091.2|5101.7|5095.7|5096.4|5090.4|23
1760496600000|2025-10-15 02:50:00|5097.4|5091.4|5099.4|5093.4|5100.2|5094.2|5097.2|5091.2|5
1760496900000|2025-10-15 02:55:00|5098.9|5092.9|5098.2|5092.2|5099.2|5093.2|5097.4|5091.4|4
1760497200000|2025-10-15 03:00:00|5098.7|5092.7|5094.7|5088.7|5098.7|5092.7|5094.7|5088.7|14
1760497500000|2025-10-15 03:05:00|5095.2|5089.2|5094.2|5088.2|5096.2|5090.2|5091.2|5085.2|21
1760497800000|2025-10-15 03:10:00|5093.4|5087.4|5094.2|5088.2|5095.7|5089.7|5093.4|5087.4|15
1760498100000|2025-10-15 03:15:00|5094.4|5088.4|5095.7|5089.7|5095.7|5089.7|5094.4|5088.4|6
1760498400000|2025-10-15 03:20:00|5095.4|5089.4|5099.7|5093.7|5099.7|5093.7|5094.7|5088.7|43
1760498700000|2025-10-15 03:25:00|5100.1|5094.1|5103.4|5097.4|5105.2|5099.2|5099.7|5093.7|48
1760499000000|2025-10-15 03:30:00|5104.1|5098.1|5106.4|5100.4|5106.4|5100.4|5104.1|5098.1|19
1760499300000|2025-10-15 03:35:00|5105.9|5099.9|5105.4|5099.4|5105.9|5099.9|5104.9|5098.9|5
1760499600000|2025-10-15 03:40:00|5104.9|5098.9|5105.4|5099.4|5105.4|5099.4|5104.2|5098.2|2
1760499900000|2025-10-15 03:45:00|5104.4|5098.4|5103.7|5097.7|5105.2|5099.2|5102.4|5096.4|8
1760500200000|2025-10-15 03:50:00|5103.9|5097.9|5101.4|5095.4|5103.9|5097.9|5101.4|5095.4|2
1760500500000|2025-10-15 03:55:00|5101.9|5095.9|5100.7|5094.7|5101.9|5095.9|5100.4|5094.4|2
1760500800000|2025-10-15 04:00:00|5100.4|5094.4|5098.4|5092.4|5100.7|5094.7|5098.2|5092.2|2
1760501100000|2025-10-15 04:05:00|5098.7|5092.7|5095.4|5089.4|5098.7|5092.7|5095.4|5089.4|6
1760501400000|2025-10-15 04:10:00|5095.7|5089.7|5096.4|5090.4|5096.7|5090.7|5095.4|5089.4|2
1760501700000|2025-10-15 04:15:00|5096.9|5090.9|5100.2|5094.2|5100.4|5094.4|5096.9|5090.9|6
1760502000000|2025-10-15 04:20:00|5099.9|5093.9|5100.2|5094.2|5100.9|5094.9|5099.2|5093.2|2
1760502300000|2025-10-15 04:25:00|5100.4|5094.4|5102.2|5096.2|5103.2|5097.2|5100.4|5094.4|11
1760502600000|2025-10-15 04:30:00|5101.9|5095.9|5101.2|5095.2|5102.2|5096.2|5100.7|5094.7|1
1760502900000|2025-10-15 04:35:00|5101.4|5095.4|5100.9|5094.9|5101.4|5095.4|5100.2|5094.2|0
1760503200000|2025-10-15 04:40:00|5100.4|5094.4|5100.4|5094.4|5101.2|5095.2|5100.4|5094.4|0
1760503500000|2025-10-15 04:45:00|5101.2|5095.2|5101.2|5095.2|5101.4|5095.4|5100.4|5094.4|0
1760503800000|2025-10-15 04:50:00|5101.4|5095.4|5100.4|5094.4|5101.4|5095.4|5100.2|5094.2|0
1760504100000|2025-10-15 04:55:00|5100.7|5094.7|5100.7|5094.7|5101.4|5095.4|5100.4|5094.4|3
1760504400000|2025-10-15 05:00:00|5101.7|5095.7|5104.7|5098.7|5105.2|5099.2|5101.2|5095.2|13
1760504700000|2025-10-15 05:05:00|5105.2|5099.2|5107.2|5101.2|5107.4|5101.4|5104.2|5098.2|9
1760505000000|2025-10-15 05:10:00|5107|5101|5108.4|5102.4|5109.4|5103.4|5106.4|5100.4|32
1760505300000|2025-10-15 05:15:00|5108.7|5102.7|5108.4|5102.4|5109.4|5103.4|5107.2|5101.2|24
1760505600000|2025-10-15 05:20:00|5108.7|5102.7|5107.4|5101.4|5108.7|5102.7|5106.7|5100.7|5
1760505900000|2025-10-15 05:25:00|5107.7|5101.7|5105.5|5099.5|5107.7|5101.7|5105.5|5099.5|5
1760506200000|2025-10-15 05:30:00|5106.2|5100.2|5102.5|5096.5|5107.2|5101.2|5101.2|5095.2|4
1760506500000|2025-10-15 05:35:00|5102.7|5096.7|5101|5095|5104.2|5098.2|5100.2|5094.2|6
1760506800000|2025-10-15 05:40:00|5100.7|5094.7|5101|5095|5102.2|5096.2|5100|5094|15
1760507100000|2025-10-15 05:45:00|5100.5|5094.5|5101.2|5095.2|5101.5|5095.5|5099.2|5093.2|2
1760507400000|2025-10-15 05:50:00|5101.5|5095.5|5100.2|5094.2|5101.5|5095.5|5100.2|5094.2|7
1760507700000|2025-10-15 05:55:00|5100.9|5094.9|5101.5|5095.5|5104.5|5098.5|5100.9|5094.9|19
1760508000000|2025-10-15 06:00:00|5101.2|5095.2|5098.2|5092.2|5101.5|5095.5|5097|5091|66
1760508300000|2025-10-15 06:05:00|5098|5092|5093|5087|5098.2|5092.2|5092.2|5086.2|129
1760508600000|2025-10-15 06:10:00|5093.2|5087.2|5096|5090|5098|5092|5092.5|5086.5|148
1760508900000|2025-10-15 06:15:00|5096.2|5090.2|5095.4|5089.4|5096.2|5090.2|5092.7|5086.7|53
1760509200000|2025-10-15 06:20:00|5096.7|5090.7|5095.2|5089.2|5097|5091|5094.5|5088.5|32
1760509500000|2025-10-15 06:25:00|5094.5|5088.5|5095|5089|5099|5093|5092.2|5086.2|89
1760509800000|2025-10-15 06:30:00|5094.5|5088.5|5093.5|5087.5|5095.2|5089.2|5091.2|5085.2|18
1760510100000|2025-10-15 06:35:00|5092.5|5086.5|5098.5|5092.5|5100.5|5094.5|5092.2|5086.2|31
1760510400000|2025-10-15 06:40:00|5099.5|5093.5|5102.2|5096.2|5105.7|5099.7|5099.5|5093.5|131
1760510700000|2025-10-15 06:45:00|5102|5096|5101.7|5095.7|5104.2|5098.2|5100.2|5094.2|13
1760511000000|2025-10-15 06:50:00|5102|5096|5100|5094|5104.7|5098.7|5100|5094|34
1760511300000|2025-10-15 06:55:00|5099.7|5093.7|5096|5090|5099.7|5093.7|5093.5|5087.5|115
1760511600000|2025-10-15 07:00:00|5095.2|5089.2|5098.3|5092.3|5098.3|5092.3|5091.9|5085.9|58
1760511900000|2025-10-15 07:05:00|5097.3|5091.3|5098.3|5092.3|5101|5095|5097.3|5091.3|29
1760512200000|2025-10-15 07:10:00|5098|5092|5093.5|5087.5|5098|5092|5093|5087|15
1760512500000|2025-10-15 07:15:00|5093.3|5087.3|5093|5087|5096.3|5090.3|5093|5087|10
1760512800000|2025-10-15 07:20:00|5092|5086|5093|5087|5093.3|5087.3|5090|5084|12
1760513100000|2025-10-15 07:25:00|5093.3|5087.3|5090|5084|5095|5089|5090|5084|14
1760513400000|2025-10-15 07:30:00|5091|5085|5086.8|5080.8|5092|5086|5086.8|5080.8|52
1760513700000|2025-10-15 07:35:00|5085.8|5079.8|5100|5094|5100.3|5094.3|5085.8|5079.8|140
1760514000000|2025-10-15 07:40:00|5100.3|5094.3|5108.8|5102.8|5111.8|5105.8|5100|5094|425
1760514300000|2025-10-15 07:45:00|5109|5103|5110.3|5104.3|5110.3|5104.3|5106.8|5100.8|38
1760514600000|2025-10-15 07:50:00|5110.8|5104.8|5109.3|5103.3|5111.8|5105.8|5108.3|5102.3|23
1760514900000|2025-10-15 07:55:00|5109|5103|5105.3|5099.3|5109|5103|5104.3|5098.3|23
1760515200000|2025-10-15 08:00:00|5104.3|5098.3|5109.8|5103.8|5111.9|5105.9|5104.3|5098.3|238
1760515500000|2025-10-15 08:05:00|5110|5104|5110.8|5104.8|5113.8|5107.8|5109.8|5103.8|69
1760515800000|2025-10-15 08:10:00|5111|5105|5108.8|5102.8|5113.8|5107.8|5108.5|5102.5|32
1760516100000|2025-10-15 08:15:00|5109|5103|5109.5|5103.5|5109.8|5103.8|5105.5|5099.5|77
1760516400000|2025-10-15 08:20:00|5109|5103|5111|5105|5112|5106|5106|5100|47
1760516700000|2025-10-15 08:25:00|5111.3|5105.3|5108.8|5102.8|5111.5|5105.5|5108.5|5102.5|8
1760517000000|2025-10-15 08:30:00|5109.3|5103.3|5107.8|5101.8|5109.3|5103.3|5107|5101|14
1760517300000|2025-10-15 08:35:00|5107.6|5101.6|5107.1|5101.1|5109.8|5103.8|5106.1|5100.1|26
1760517600000|2025-10-15 08:40:00|5106.3|5100.3|5104.6|5098.6|5107.8|5101.8|5103.8|5097.8|21
1760517900000|2025-10-15 08:45:00|5104.8|5098.8|5104.1|5098.1|5105.1|5099.1|5101.1|5095.1|9
1760518200000|2025-10-15 08:50:00|5103.6|5097.6|5099.1|5093.1|5103.6|5097.6|5098.1|5092.1|34
1760518500000|2025-10-15 08:55:00|5099.3|5093.3|5099.6|5093.6|5101.1|5095.1|5098.1|5092.1|40
1760518800000|2025-10-15 09:00:00|5097.3|5091.3|5095.3|5089.3|5099.8|5093.8|5094.8|5088.8|112
1760519100000|2025-10-15 09:05:00|5096.1|5090.1|5093.1|5087.1|5096.1|5090.1|5089.1|5083.1|51
1760519400000|2025-10-15 09:10:00|5092.1|5086.1|5090.6|5084.6|5092.1|5086.1|5088.8|5082.8|30
1760519700000|2025-10-15 09:15:00|5090.8|5084.8|5087.3|5081.3|5091.3|5085.3|5087.3|5081.3|25
1760520000000|2025-10-15 09:20:00|5087.1|5081.1|5083.3|5077.3|5087.1|5081.1|5083.3|5077.3|33
1760520300000|2025-10-15 09:25:00|5083.1|5077.1|5087.1|5081.1|5088.3|5082.3|5082.3|5076.3|37
1760520600000|2025-10-15 09:30:00|5087.3|5081.3|5085.8|5079.8|5088.1|5082.1|5085.1|5079.1|14
1760520900000|2025-10-15 09:35:00|5086.1|5080.1|5082.8|5076.8|5089.1|5083.1|5082.8|5076.8|22
1760521200000|2025-10-15 09:40:00|5082.6|5076.6|5083.1|5077.1|5085.1|5079.1|5081.8|5075.8|31
1760521500000|2025-10-15 09:45:00|5083.3|5077.3|5084.8|5078.8|5086.1|5080.1|5082.8|5076.8|14
1760521800000|2025-10-15 09:50:00|5085.1|5079.1|5087.6|5081.6|5088.3|5082.3|5084.8|5078.8|7
1760522100000|2025-10-15 09:55:00|5087.8|5081.8|5086.8|5080.8|5088.1|5082.1|5086.1|5080.1|6
1760522400000|2025-10-15 10:00:00|5087.1|5081.1|5086.1|5080.1|5088.1|5082.1|5085.8|5079.8|17
1760522700000|2025-10-15 10:05:00|5086.6|5080.6|5085.9|5079.9|5089.1|5083.1|5085.9|5079.9|14
1760523000000|2025-10-15 10:10:00|5086.1|5080.1|5088.1|5082.1|5089.1|5083.1|5085.9|5079.9|25
1760523300000|2025-10-15 10:15:00|5087.4|5081.4|5085.1|5079.1|5087.6|5081.6|5084.9|5078.9|8
1760523600000|2025-10-15 10:20:00|5084.9|5078.9|5088.1|5082.1|5088.1|5082.1|5084.4|5078.4|11
1760523900000|2025-10-15 10:25:00|5087.9|5081.9|5085.9|5079.9|5087.9|5081.9|5084.3|5078.3|9
1760524200000|2025-10-15 10:30:00|5085.6|5079.6|5082.1|5076.1|5085.9|5079.9|5081.6|5075.6|45
1760524500000|2025-10-15 10:35:00|5081.9|5075.9|5078.1|5072.1|5081.9|5075.9|5077.8|5071.8|38
1760524800000|2025-10-15 10:40:00|5077.9|5071.9|5075.1|5069.1|5078.6|5072.6|5075.1|5069.1|58
1760525100000|2025-10-15 10:45:00|5075.4|5069.4|5079.4|5073.4|5079.4|5073.4|5075.1|5069.1|19
1760525400000|2025-10-15 10:50:00|5079.1|5073.1|5080.1|5074.1|5080.1|5074.1|5077.9|5071.9|20
1760525700000|2025-10-15 10:55:00|5079.9|5073.9|5078.1|5072.1|5081.1|5075.1|5077.1|5071.1|52
1760526000000|2025-10-15 11:00:00|5077.5|5071.5|5077.1|5071.1|5078.1|5072.1|5074.9|5068.9|102
1760526300000|2025-10-15 11:05:00|5078.1|5072.1|5076.4|5070.4|5079.1|5073.1|5076.4|5070.4|15
1760526600000|2025-10-15 11:10:00|5076.1|5070.1|5081.4|5075.4|5081.4|5075.4|5076.1|5070.1|49
1760526900000|2025-10-15 11:15:00|5082.4|5076.4|5083.9|5077.9|5083.9|5077.9|5079.4|5073.4|63
1760527200000|2025-10-15 11:20:00|5084.1|5078.1|5084.1|5078.1|5086.4|5080.4|5084.1|5078.1|45
1760527500000|2025-10-15 11:25:00|5084.4|5078.4|5088.4|5082.4|5088.4|5082.4|5084.4|5078.4|48
1760527800000|2025-10-15 11:30:00|5088.1|5082.1|5089.4|5083.4|5094.1|5088.1|5087.9|5081.9|159
1760528100000|2025-10-15 11:35:00|5088.4|5082.4|5090.4|5084.4|5090.9|5084.9|5087.6|5081.6|36
1760528400000|2025-10-15 11:40:00|5089.9|5083.9|5088.4|5082.4|5091.1|5085.1|5088.4|5082.4|18
1760528700000|2025-10-15 11:45:00|5088.6|5082.6|5092.4|5086.4|5093.1|5087.1|5088.6|5082.6|25
1760529000000|2025-10-15 11:50:00|5092.1|5086.1|5095.9|5089.9|5095.9|5089.9|5091.1|5085.1|197
1760529300000|2025-10-15 11:55:00|5096.1|5090.1|5096.9|5090.9|5097.4|5091.4|5094.4|5088.4|30
1760529600000|2025-10-15 12:00:00|5097.1|5091.1|5102.9|5096.9|5103.1|5097.1|5096.1|5090.1|45
1760529900000|2025-10-15 12:05:00|5103.1|5097.1|5101.1|5095.1|5103.9|5097.9|5100.4|5094.4|86
1760530200000|2025-10-15 12:10:00|5100.4|5094.4|5106.6|5100.6|5108.1|5102.1|5100.4|5094.4|97
1760530500000|2025-10-15 12:15:00|5106.9|5100.9|5107.6|5101.6|5109.1|5103.1|5105.6|5099.6|134
1760530800000|2025-10-15 12:20:00|5107.3|5101.3|5106.4|5100.4|5108.1|5102.1|5105.1|5099.1|150
1760531100000|2025-10-15 12:25:00|5106.1|5100.1|5104.9|5098.9|5110.9|5104.9|5103.9|5097.9|314
1760531400000|2025-10-15 12:30:00|5104.6|5098.6|5104.4|5098.4|5105.1|5099.1|5101.1|5095.1|30
1760531700000|2025-10-15 12:35:00|5105.1|5099.1|5101.9|5095.9|5105.1|5099.1|5099.9|5093.9|69
1760532000000|2025-10-15 12:40:00|5102.1|5096.1|5101.4|5095.4|5103.4|5097.4|5101.4|5095.4|40
1760535000000|2025-10-15 13:30:00|5098.6|5092.6|5091.1|5085.1|5116.1|5110.1|5088.4|5082.4|2001
1760535300000|2025-10-15 13:35:00|5092.2|5086.2|5092.9|5086.9|5100.9|5094.9|5088.1|5082.1|1225
1760535600000|2025-10-15 13:40:00|5093.2|5087.2|5095.4|5089.4|5101.9|5095.9|5086.1|5080.1|1254
1760535900000|2025-10-15 13:45:00|5095.6|5089.6|5088.4|5082.4|5099.9|5093.9|5087.4|5081.4|726
1760536200000|2025-10-15 13:50:00|5089.1|5083.1|5093.4|5087.4|5094.1|5088.1|5087.9|5081.9|549
1760536500000|2025-10-15 13:55:00|5093.1|5087.1|5094.4|5088.4|5095.4|5089.4|5090.1|5084.1|288
1760536800000|2025-10-15 14:00:00|5094.6|5088.6|5105.9|5099.9|5109.1|5103.1|5094.6|5088.6|668
1760537100000|2025-10-15 14:05:00|5106.9|5100.9|5105.9|5099.9|5107|5101|5099.4|5093.4|603
1760537400000|2025-10-15 14:10:00|5105.4|5099.4|5122.6|5116.6|5122.6|5116.6|5104.4|5098.4|748
1760537700000|2025-10-15 14:15:00|5122.4|5116.4|5121.1|5115.1|5124.4|5118.4|5115.6|5109.6|615
1760538000000|2025-10-15 14:20:00|5122.1|5116.1|5108.4|5102.4|5122.1|5116.1|5107.9|5101.9|602
1760538300000|2025-10-15 14:25:00|5108.1|5102.1|5100.4|5094.4|5108.4|5102.4|5099.1|5093.1|440
1760538600000|2025-10-15 14:30:00|5100.1|5094.1|5113.7|5107.7|5113.7|5107.7|5098.9|5092.9|1100
1760538900000|2025-10-15 14:35:00|5113.1|5107.1|5114.9|5108.9|5126.4|5120.4|5112.4|5106.4|639
1760539200000|2025-10-15 14:40:00|5115.1|5109.1|5107.4|5101.4|5115.9|5109.9|5105.7|5099.7|367
1760539500000|2025-10-15 14:45:00|5106.9|5100.9|5108.7|5102.7|5110.7|5104.7|5103.7|5097.7|351
1760539800000|2025-10-15 14:50:00|5107.7|5101.7|5107.4|5101.4|5110.7|5104.7|5103.7|5097.7|357
1760540100000|2025-10-15 14:55:00|5106.7|5100.7|5110.7|5104.7|5112|5106|5105.4|5099.4|357
1760540400000|2025-10-15 15:00:00|5110.5|5104.5|5099.9|5093.9|5110.9|5104.9|5099.7|5093.7|358
1760540700000|2025-10-15 15:05:00|5100.4|5094.4|5100.7|5094.7|5103|5097|5097.7|5091.7|351
1760541000000|2025-10-15 15:10:00|5100.9|5094.9|5092.7|5086.7|5103.7|5097.7|5087.4|5081.4|527
1760541300000|2025-10-15 15:15:00|5093.7|5087.7|5095.4|5089.4|5098|5092|5092.4|5086.4|296
1760541600000|2025-10-15 15:20:00|5095.2|5089.2|5093.7|5087.7|5097.4|5091.4|5090.7|5084.7|277
1760541900000|2025-10-15 15:25:00|5093.3|5087.3|5100.4|5094.4|5100.7|5094.7|5093.3|5087.3|237
1760542200000|2025-10-15 15:30:00|5100.7|5094.7|5092.7|5086.7|5101.7|5095.7|5091.5|5085.5|534
1760542500000|2025-10-15 15:35:00|5091.7|5085.7|5093.7|5087.7|5094.5|5088.5|5090.7|5084.7|233
1760542800000|2025-10-15 15:40:00|5093.4|5087.4|5098.2|5092.2|5098.7|5092.7|5091.7|5085.7|170
1760543100000|2025-10-15 15:45:00|5098.5|5092.5|5099.7|5093.7|5101.2|5095.2|5097.4|5091.4|387
1760543400000|2025-10-15 15:50:00|5099.4|5093.4|5097.7|5091.7|5099.7|5093.7|5096.2|5090.2|236
1760543700000|2025-10-15 15:55:00|5097.4|5091.4|5092.2|5086.2|5098.2|5092.2|5090.9|5084.9|435
1760544000000|2025-10-15 16:00:00|5091.9|5085.9|5115.7|5109.7|5115.7|5109.7|5091.7|5085.7|1336
1760544300000|2025-10-15 16:05:00|5115.9|5109.9|5105.7|5099.7|5116.4|5110.4|5105.4|5099.4|566
1760544600000|2025-10-15 16:10:00|5104.2|5098.2|5105.9|5099.9|5107.9|5101.9|5101.9|5095.9|488
1760544900000|2025-10-15 16:15:00|5106.2|5100.2|5109.7|5103.7|5111.4|5105.4|5103.7|5097.7|380
1760545200000|2025-10-15 16:20:00|5109.4|5103.4|5113.9|5107.9|5119|5113|5109.4|5103.4|1009
1760545500000|2025-10-15 16:25:00|5114.2|5108.2|5123|5117|5124.2|5118.2|5114.2|5108.2|512
1760545800000|2025-10-15 16:30:00|5123.5|5117.5|5117.2|5111.2|5123.5|5117.5|5112.5|5106.5|498
1760546100000|2025-10-15 16:35:00|5116.5|5110.5|5118.5|5112.5|5119.5|5113.5|5115.2|5109.2|347
1760546400000|2025-10-15 16:40:00|5118.9|5112.9|5110.7|5104.7|5119.5|5113.5|5109.7|5103.7|304
1760546700000|2025-10-15 16:45:00|5110.9|5104.9|5118.5|5112.5|5118.5|5112.5|5110.9|5104.9|203
1760547000000|2025-10-15 16:50:00|5119.2|5113.2|5121.5|5115.5|5122.2|5116.2|5118.5|5112.5|178
1760547300000|2025-10-15 16:55:00|5120.7|5114.7|5118.2|5112.2|5122.5|5116.5|5118.2|5112.2|285
1760547600000|2025-10-15 17:00:00|5118.7|5112.7|5108.7|5102.7|5119.4|5113.4|5106.5|5100.5|495
1760547900000|2025-10-15 17:05:00|5108.5|5102.5|5106.2|5100.2|5108.7|5102.7|5102.5|5096.5|287
1760548200000|2025-10-15 17:10:00|5106.5|5100.5|5099.2|5093.2|5106.7|5100.7|5099|5093|611
1760548500000|2025-10-15 17:15:00|5099.5|5093.5|5096.7|5090.7|5100|5094|5095.7|5089.7|491
1760548800000|2025-10-15 17:20:00|5097|5091|5101.7|5095.7|5102.7|5096.7|5096.7|5090.7|194
1760549100000|2025-10-15 17:25:00|5102|5096|5106|5100|5108.5|5102.5|5102|5096|272
1760549400000|2025-10-15 17:30:00|5106.5|5100.5|5108.5|5102.5|5109.7|5103.7|5106.5|5100.5|280
1760549700000|2025-10-15 17:35:00|5109|5103|5109.7|5103.7|5111.7|5105.7|5108.5|5102.5|298
1760550000000|2025-10-15 17:40:00|5109.5|5103.5|5109|5103|5111.5|5105.5|5103.5|5097.5|420
1760550300000|2025-10-15 17:45:00|5108.7|5102.7|5107.7|5101.7|5109|5103|5106|5100|243
1760550600000|2025-10-15 17:50:00|5108|5102|5105.5|5099.5|5110|5104|5105.3|5099.3|516
1760550900000|2025-10-15 17:55:00|5105.8|5099.8|5104.5|5098.5|5106.8|5100.8|5102.5|5096.5|179
1760551200000|2025-10-15 18:00:00|5104.3|5098.3|5100.5|5094.5|5104.3|5098.3|5097.5|5091.5|592
1760551500000|2025-10-15 18:05:00|5101|5095|5101|5095|5102.8|5096.8|5100.3|5094.3|429
1760551800000|2025-10-15 18:10:00|5101.3|5095.3|5101.5|5095.5|5107|5101|5101|5095|1436
1760552100000|2025-10-15 18:15:00|5102.5|5096.5|5104.5|5098.5|5104.5|5098.5|5100.2|5094.2|971
1760572800000|2025-10-16 00:00:00|5106.8|5100.8|5115.8|5109.8|5120.6|5114.6|5106.8|5100.8|248
1760573100000|2025-10-16 00:05:00|5114.8|5108.8|5122.8|5116.8|5123.1|5117.1|5112.3|5106.3|190
1760573400000|2025-10-16 00:10:00|5122.6|5116.6|5121.9|5115.9|5122.6|5116.6|5120.6|5114.6|54
1760573700000|2025-10-16 00:15:00|5122.9|5116.9|5131.9|5125.9|5132.9|5126.9|5122.9|5116.9|162
1760574000000|2025-10-16 00:20:00|5131.1|5125.1|5126.6|5120.6|5132.1|5126.1|5125.1|5119.1|94
1760574300000|2025-10-16 00:25:00|5126.1|5120.1|5124.9|5118.9|5126.9|5120.9|5123.9|5117.9|15
1760574600000|2025-10-16 00:30:00|5124.6|5118.6|5122.1|5116.1|5124.6|5118.6|5121.6|5115.6|54
1760574900000|2025-10-16 00:35:00|5121.6|5115.6|5122.6|5116.6|5122.6|5116.6|5119.6|5113.6|11
1760575200000|2025-10-16 00:40:00|5123.4|5117.4|5123.1|5117.1|5125.4|5119.4|5122.3|5116.3|45
1760575500000|2025-10-16 00:45:00|5122.9|5116.9|5124.6|5118.6|5125.1|5119.1|5122.9|5116.9|5
1760575800000|2025-10-16 00:50:00|5124.9|5118.9|5124.9|5118.9|5125.9|5119.9|5124.1|5118.1|18
1760576100000|2025-10-16 00:55:00|5125.1|5119.1|5123.9|5117.9|5125.9|5119.9|5123.9|5117.9|29
1760576400000|2025-10-16 01:00:00|5123.6|5117.6|5129.1|5123.1|5130.1|5124.1|5121.4|5115.4|34
1760576700000|2025-10-16 01:05:00|5128.9|5122.9|5130.6|5124.6|5131.9|5125.9|5128.1|5122.1|220
1760577000000|2025-10-16 01:10:00|5130.1|5124.1|5128.6|5122.6|5132.1|5126.1|5128.6|5122.6|46
1760577300000|2025-10-16 01:15:00|5128.1|5122.1|5127.9|5121.9|5128.9|5122.9|5126.6|5120.6|25
1760577600000|2025-10-16 01:20:00|5127.6|5121.6|5125.9|5119.9|5127.6|5121.6|5121.1|5115.1|199
1760577900000|2025-10-16 01:25:00|5125.7|5119.7|5128.9|5122.9|5128.9|5122.9|5124.9|5118.9|31
1760578200000|2025-10-16 01:30:00|5128.4|5122.4|5127.9|5121.9|5129.9|5123.9|5125.9|5119.9|19
1760578500000|2025-10-16 01:35:00|5128.4|5122.4|5126.1|5120.1|5128.6|5122.6|5125.9|5119.9|13
1760578800000|2025-10-16 01:40:00|5126.4|5120.4|5128.9|5122.9|5130.1|5124.1|5125.1|5119.1|69
1760579100000|2025-10-16 01:45:00|5128.7|5122.7|5127.9|5121.9|5129.9|5123.9|5127.6|5121.6|6
1760579400000|2025-10-16 01:50:00|5128.1|5122.1|5126.9|5120.9|5128.9|5122.9|5125.9|5119.9|14
1760579700000|2025-10-16 01:55:00|5126.4|5120.4|5123.9|5117.9|5128.2|5122.2|5123.6|5117.6|37
1760580000000|2025-10-16 02:00:00|5124.1|5118.1|5125.9|5119.9|5126.9|5120.9|5124.1|5118.1|7
1760580300000|2025-10-16 02:05:00|5126.1|5120.1|5130.9|5124.9|5131.1|5125.1|5125.9|5119.9|9
1760580600000|2025-10-16 02:10:00|5131.1|5125.1|5128.7|5122.7|5131.1|5125.1|5128.1|5122.1|12
1760580900000|2025-10-16 02:15:00|5128.1|5122.1|5127.4|5121.4|5128.1|5122.1|5126.3|5120.3|23
1760581200000|2025-10-16 02:20:00|5127.9|5121.9|5128.7|5122.7|5128.9|5122.9|5127.9|5121.9|2
1760581500000|2025-10-16 02:25:00|5128.4|5122.4|5130.9|5124.9|5131.7|5125.7|5128.1|5122.1|10
1760581800000|2025-10-16 02:30:00|5129.9|5123.9|5127.7|5121.7|5130.9|5124.9|5126.1|5120.1|51
1760582100000|2025-10-16 02:35:00|5127.9|5121.9|5130.1|5124.1|5130.9|5124.9|5127.9|5121.9|11
1760582400000|2025-10-16 02:40:00|5129.9|5123.9|5129.1|5123.1|5130.2|5124.2|5128.6|5122.6|12
1760582700000|2025-10-16 02:45:00|5128.9|5122.9|5130.1|5124.1|5131.9|5125.9|5128.6|5122.6|23
1760583000000|2025-10-16 02:50:00|5129.9|5123.9|5126.9|5120.9|5130.2|5124.2|5123.1|5117.1|33
1760583300000|2025-10-16 02:55:00|5127.1|5121.1|5129.7|5123.7|5129.9|5123.9|5126.4|5120.4|15
1760583600000|2025-10-16 03:00:00|5129.4|5123.4|5129.9|5123.9|5130.2|5124.2|5128.9|5122.9|24
1760583900000|2025-10-16 03:05:00|5130.2|5124.2|5128.1|5122.1|5133.7|5127.7|5128.1|5122.1|49
1760584200000|2025-10-16 03:10:00|5128.7|5122.7|5126.9|5120.9|5128.9|5122.9|5126.4|5120.4|5
1760584500000|2025-10-16 03:15:00|5126.6|5120.6|5125.1|5119.1|5126.9|5120.9|5124.7|5118.7|10
1760584800000|2025-10-16 03:20:00|5125.7|5119.7|5123.1|5117.1|5125.9|5119.9|5120.6|5114.6|35
1760585100000|2025-10-16 03:25:00|5123.7|5117.7|5120.6|5114.6|5123.9|5117.9|5120.6|5114.6|80
1760585400000|2025-10-16 03:30:00|5121.1|5115.1|5124.9|5118.9|5126.4|5120.4|5121.1|5115.1|11
1760585700000|2025-10-16 03:35:00|5125.9|5119.9|5127.2|5121.2|5127.4|5121.4|5125.9|5119.9|4
1760586000000|2025-10-16 03:40:00|5126.9|5120.9|5126.1|5120.1|5126.9|5120.9|5125.7|5119.7|2
1760586300000|2025-10-16 03:45:00|5126.4|5120.4|5125.1|5119.1|5126.4|5120.4|5124.9|5118.9|1
1760586600000|2025-10-16 03:50:00|5125.7|5119.7|5127.9|5121.9|5127.9|5121.9|5125.7|5119.7|4
1760586900000|2025-10-16 03:55:00|5128.1|5122.1|5128.9|5122.9|5129.1|5123.1|5127.9|5121.9|4
1760587200000|2025-10-16 04:00:00|5128.6|5122.6|5128.9|5122.9|5129.1|5123.1|5128.4|5122.4|1
1760587500000|2025-10-16 04:05:00|5129.4|5123.4|5127.9|5121.9|5129.4|5123.4|5127.9|5121.9|1
1760587800000|2025-10-16 04:10:00|5127.1|5121.1|5125.1|5119.1|5127.9|5121.9|5125.1|5119.1|7
1760588100000|2025-10-16 04:15:00|5124.9|5118.9|5128.1|5122.1|5128.7|5122.7|5123.9|5117.9|23
1760588400000|2025-10-16 04:20:00|5127.9|5121.9|5127.9|5121.9|5129.1|5123.1|5127.4|5121.4|5
1760588700000|2025-10-16 04:25:00|5127.6|5121.6|5128.6|5122.6|5128.6|5122.6|5127.1|5121.1|5
1760589000000|2025-10-16 04:30:00|5128.9|5122.9|5128.9|5122.9|5128.9|5122.9|5128.6|5122.6|2
1760589300000|2025-10-16 04:35:00|5128.1|5122.1|5127.9|5121.9|5128.4|5122.4|5127.9|5121.9|0
1760589600000|2025-10-16 04:40:00|5128.2|5122.2|5127.9|5121.9|5128.2|5122.2|5127.9|5121.9|0
1760589900000|2025-10-16 04:45:00|5128.5|5122.5|5128.9|5122.9|5128.9|5122.9|5128.5|5122.5|1
1760590200000|2025-10-16 04:50:00|5127.9|5121.9|5128.9|5122.9|5128.9|5122.9|5127.9|5121.9|3
1760590500000|2025-10-16 04:55:00|||||||||2
1760590800000|2025-10-16 05:00:00|5129.9|5123.9|5134.9|5128.9|5135.7|5129.7|5129.9|5123.9|47
1760591100000|2025-10-16 05:05:00|5135.1|5129.1|5135.9|5129.9|5137.2|5131.2|5134.6|5128.6|28
1760591400000|2025-10-16 05:10:00|5136.9|5130.9|5134.9|5128.9|5136.9|5130.9|5133.9|5127.9|39
1760591700000|2025-10-16 05:15:00|5134.6|5128.6|5133.9|5127.9|5134.9|5128.9|5133.9|5127.9|6
1760592000000|2025-10-16 05:20:00|5133.6|5127.6|5130.9|5124.9|5133.9|5127.9|5130.2|5124.2|9
1760592300000|2025-10-16 05:25:00|5130.7|5124.7|5128.7|5122.7|5130.7|5124.7|5128.2|5122.2|14
1760592600000|2025-10-16 05:30:00|5127.9|5121.9|5125.9|5119.9|5128.2|5122.2|5124.2|5118.2|20
1760592900000|2025-10-16 05:35:00|5126.2|5120.2|5121.9|5115.9|5127.9|5121.9|5121.9|5115.9|16
1760593200000|2025-10-16 05:40:00|5122.2|5116.2|5126.4|5120.4|5126.7|5120.7|5121.9|5115.9|9
1760593500000|2025-10-16 05:45:00|5126.7|5120.7|5125.9|5119.9|5126.9|5120.9|5124.2|5118.2|5
1760593800000|2025-10-16 05:50:00|5126.2|5120.2|5127.9|5121.9|5128.9|5122.9|5125.9|5119.9|7
1760594100000|2025-10-16 05:55:00|5128.2|5122.2|5127.2|5121.2|5129.2|5123.2|5126.9|5120.9|5
1760594400000|2025-10-16 06:00:00|5127.4|5121.4|5128.9|5122.9|5131.9|5125.9|5127.2|5121.2|16
1760594700000|2025-10-16 06:05:00|5127.9|5121.9|5131.9|5125.9|5131.9|5125.9|5127.9|5121.9|13
1760595000000|2025-10-16 06:10:00|5131.7|5125.7|5128.2|5122.2|5132.2|5126.2|5128.2|5122.2|62
1760595300000|2025-10-16 06:15:00|5128.7|5122.7|5127.9|5121.9|5128.7|5122.7|5125.9|5119.9|13
1760595600000|2025-10-16 06:20:00|5128.4|5122.4|5128.9|5122.9|5128.9|5122.9|5126.7|5120.7|7
1760595900000|2025-10-16 06:25:00|5129.2|5123.2|5129.2|5123.2|5130.2|5124.2|5126.7|5120.7|18
1760596200000|2025-10-16 06:30:00|5129.7|5123.7|5128|5122|5129.9|5123.9|5126.4|5120.4|20
1760596500000|2025-10-16 06:35:00|5128.2|5122.2|5127|5121|5131|5125|5127|5121|12
1760596800000|2025-10-16 06:40:00|5126.7|5120.7|5126|5120|5127.2|5121.2|5126|5120|7
1760597100000|2025-10-16 06:45:00|5125.4|5119.4|5124.2|5118.2|5126|5120|5123|5117|12
1760597400000|2025-10-16 06:50:00|5124.5|5118.5|5126|5120|5126.2|5120.2|5123.4|5117.4|13
1760597700000|2025-10-16 06:55:00|5126.5|5120.5|5125.2|5119.2|5127|5121|5124|5118|20
1760598000000|2025-10-16 07:00:00|5124.7|5118.7|5126.2|5120.2|5127|5121|5122.7|5116.7|65
1760598300000|2025-10-16 07:05:00|5126.7|5120.7|5125.7|5119.7|5127|5121|5124.7|5118.7|65
1760598600000|2025-10-16 07:10:00|5125.5|5119.5|5127.5|5121.5|5128.5|5122.5|5125|5119|104
1760598900000|2025-10-16 07:15:00|5127.7|5121.7|5125.7|5119.7|5128.2|5122.2|5124.7|5118.7|36
1760599200000|2025-10-16 07:20:00|5125.4|5119.4|5126.2|5120.2|5126.7|5120.7|5124.7|5118.7|20
1760599500000|2025-10-16 07:25:00|5126|5120|5128.2|5122.2|5128.5|5122.5|5124.2|5118.2|28
1760599800000|2025-10-16 07:30:00|5128.5|5122.5|5130|5124|5131|5125|5126.7|5120.7|51
1760600100000|2025-10-16 07:35:00|5129.7|5123.7|5127.5|5121.5|5130.2|5124.2|5127.5|5121.5|47
1760600400000|2025-10-16 07:40:00|5127.7|5121.7|5128|5122|5129|5123|5126.7|5120.7|65
1760600700000|2025-10-16 07:45:00|5127.7|5121.7|5135|5129|5135|5129|5127.7|5121.7|203
1760601000000|2025-10-16 07:50:00|5135.5|5129.5|5138.5|5132.5|5141.3|5135.3|5135.5|5129.5|128
1760601300000|2025-10-16 07:55:00|5138.3|5132.3|5141|5135|5144.8|5138.8|5137|5131|433
1760601600000|2025-10-16 08:00:00|5141.2|5135.2|5143|5137|5145|5139|5141|5135|93
1760601900000|2025-10-16 08:05:00|5142|5136|5140|5134|5142|5136|5138.7|5132.7|77
1760602200000|2025-10-16 08:10:00|5140.3|5134.3|5138.3|5132.3|5140.7|5134.7|5138.3|5132.3|47
1760602500000|2025-10-16 08:15:00|5137.7|5131.7|5134.3|5128.3|5138.3|5132.3|5132.7|5126.7|53
1760602800000|2025-10-16 08:20:00|5133.7|5127.7|5126.7|5120.7|5134|5128|5126.7|5120.7|69
1760603100000|2025-10-16 08:25:00|5127.3|5121.3|5131|5125|5131.5|5125.5|5127|5121|73
1760603400000|2025-10-16 08:30:00|5131.3|5125.3|5134|5128|5135.2|5129.2|5130.2|5124.2|35
1760603700000|2025-10-16 08:35:00|5134.3|5128.3|5134|5128|5135.8|5129.8|5133|5127|32
1760604000000|2025-10-16 08:40:00|5133.4|5127.4|5133.8|5127.8|5133.8|5127.8|5132|5126|33
1760604300000|2025-10-16 08:45:00|5134|5128|5137|5131|5137.3|5131.3|5133.8|5127.8|93
1760604600000|2025-10-16 08:50:00|5137.3|5131.3|5137|5131|5138.3|5132.3|5137|5131|32
1760604900000|2025-10-16 08:55:00|5136.7|5130.7|5138|5132|5138.3|5132.3|5136|5130|43
1760605200000|2025-10-16 09:00:00|5138.3|5132.3|5132.7|5126.7|5138.7|5132.7|5132.5|5126.5|143
1760605500000|2025-10-16 09:05:00|5132.5|5126.5|5127.2|5121.2|5134.4|5128.4|5125.2|5119.2|49
1760605800000|2025-10-16 09:10:00|5127.4|5121.4|5117|5111|5129.7|5123.7|5116.7|5110.7|52
1760606100000|2025-10-16 09:15:00|5117.2|5111.2|5117.2|5111.2|5120.4|5114.4|5116.7|5110.7|62
1760606400000|2025-10-16 09:20:00|5116.7|5110.7|5118|5112|5119|5113|5116.5|5110.5|26
1760606700000|2025-10-16 09:25:00|5118.2|5112.2|5114.7|5108.7|5118.2|5112.2|5114.7|5108.7|25
1760607000000|2025-10-16 09:30:00|5116|5110|5116.7|5110.7|5116.7|5110.7|5114.7|5108.7|13
1760607300000|2025-10-16 09:35:00|5115.2|5109.2|5119|5113|5121|5115|5113.7|5107.7|115
1760607600000|2025-10-16 09:40:00|5118.8|5112.8|5114.2|5108.2|5119.5|5113.5|5114.2|5108.2|92
1760607900000|2025-10-16 09:45:00|5114|5108|5115.4|5109.4|5115.4|5109.4|5111.7|5105.7|95
1760608200000|2025-10-16 09:50:00|5114.9|5108.9|5117.2|5111.2|5117.2|5111.2|5114.9|5108.9|25
1760608500000|2025-10-16 09:55:00|5116.7|5110.7|5118.4|5112.4|5119.4|5113.4|5116.2|5110.2|15
1760608800000|2025-10-16 10:00:00|5118.7|5112.7|5120.4|5114.4|5121.7|5115.7|5118.4|5112.4|3
1760609100000|2025-10-16 10:05:00|5121.2|5115.2|5123.2|5117.2|5124|5118|5121.2|5115.2|13
1760609400000|2025-10-16 10:10:00|5123|5117|5120.7|5114.7|5123|5117|5120.4|5114.4|8
1760609700000|2025-10-16 10:15:00|5120.4|5114.4|5121.2|5115.2|5121.2|5115.2|5120.2|5114.2|91
1760610000000|2025-10-16 10:20:00|5120.9|5114.9|5121.2|5115.2|5122.2|5116.2|5120.9|5114.9|19
1760610300000|2025-10-16 10:25:00|5120.7|5114.7|5120.7|5114.7|5121.9|5115.9|5120.2|5114.2|9
1760610600000|2025-10-16 10:30:00|5120.9|5114.9|5124.4|5118.4|5126.7|5120.7|5118.2|5112.2|43
1760610900000|2025-10-16 10:35:00|5124.2|5118.2|5125.4|5119.4|5126.4|5120.4|5123.9|5117.9|5
1760611200000|2025-10-16 10:40:00|5125.5|5119.5|5126.5|5120.5|5127.7|5121.7|5124.2|5118.2|9
1760611500000|2025-10-16 10:45:00|5126.7|5120.7|5127.2|5121.2|5127.2|5121.2|5124.2|5118.2|9
1760611800000|2025-10-16 10:50:00|5127.5|5121.5|5128.5|5122.5|5130.2|5124.2|5126.5|5120.5|29
1760612100000|2025-10-16 10:55:00|5127.7|5121.7|5128.7|5122.7|5129.7|5123.7|5127.2|5121.2|21
1760612400000|2025-10-16 11:00:00|5130.5|5124.5|5124.5|5118.5|5132.5|5126.5|5124.5|5118.5|57
1760612700000|2025-10-16 11:05:00|5124.2|5118.2|5128.2|5122.2|5128.2|5122.2|5123.5|5117.5|68
1760613000000|2025-10-16 11:10:00|5127.5|5121.5|5132.2|5126.2|5132.2|5126.2|5127.5|5121.5|47
1760613300000|2025-10-16 11:15:00|5133.2|5127.2|5132.7|5126.7|5133.2|5127.2|5128.5|5122.5|88
1760613600000|2025-10-16 11:20:00|5133|5127|5139.5|5133.5|5139.7|5133.7|5132.5|5126.5|88
1760613900000|2025-10-16 11:25:00|5139.7|5133.7|5143.5|5137.5|5143.7|5137.7|5138.5|5132.5|117
1760614200000|2025-10-16 11:30:00|5143.2|5137.2|5137.2|5131.2|5143.5|5137.5|5136.7|5130.7|56
1760614500000|2025-10-16 11:35:00|5137|5131|5138.5|5132.5|5139.7|5133.7|5133.2|5127.2|71
1760614800000|2025-10-16 11:40:00|5138.2|5132.2|5138.7|5132.7|5140.5|5134.5|5137.5|5131.5|35
1760615100000|2025-10-16 11:45:00|5138.5|5132.5|5134.5|5128.5|5140.5|5134.5|5133.2|5127.2|38
1760615400000|2025-10-16 11:50:00|5134.3|5128.3|5130.3|5124.3|5134.3|5128.3|5130.3|5124.3|40
1760615700000|2025-10-16 11:55:00|5130|5124|5123.8|5117.8|5132.8|5126.8|5123.5|5117.5|51
1760616000000|2025-10-16 12:00:00|5124|5118|5131.3|5125.3|5131.8|5125.8|5123.5|5117.5|42
1760616300000|2025-10-16 12:05:00|5130.8|5124.8|5130.5|5124.5|5136.3|5130.3|5130.3|5124.3|464
1760616600000|2025-10-16 12:10:00|5130.3|5124.3|5131.3|5125.3|5132.9|5126.9|5129.3|5123.3|62
1760616900000|2025-10-16 12:15:00|5131.5|5125.5|5130.8|5124.8|5131.5|5125.5|5127.3|5121.3|155
1760617200000|2025-10-16 12:20:00|5130.5|5124.5|5131|5125|5131|5125|5128.8|5122.8|137
1760617500000|2025-10-16 12:25:00|5131.3|5125.3|5127.3|5121.3|5131.3|5125.3|5125.5|5119.5|160
1760617800000|2025-10-16 12:30:00|5127|5121|5128.3|5122.3|5129|5123|5122|5116|267
1760618100000|2025-10-16 12:35:00|5129|5123|5130.5|5124.5|5131.3|5125.3|5125.3|5119.3|156
1760618400000|2025-10-16 12:40:00|5130|5124|5130.5|5124.5|5132.5|5126.5|5129.8|5123.8|36
1760621400000|2025-10-16 13:30:00|5136.7|5130.7|5150.8|5144.8|5153.2|5147.2|5132|5126|2445
1760621700000|2025-10-16 13:35:00|5150.5|5144.5|5150.8|5144.8|5154.5|5148.5|5145.5|5139.5|966
1760622000000|2025-10-16 13:40:00|5151.5|5145.5|5154.5|5148.5|5156.5|5150.5|5147.8|5141.8|736
1760622300000|2025-10-16 13:45:00|5154.8|5148.8|5159.5|5153.5|5161.1|5155.1|5150.2|5144.2|1026
1760622600000|2025-10-16 13:50:00|5159.1|5153.1|5167.5|5161.5|5170.2|5164.2|5156.2|5150.2|1425
1760622900000|2025-10-16 13:55:00|5167.1|5161.1|5163.8|5157.8|5171.5|5165.5|5160.4|5154.4|1450
1760623200000|2025-10-16 14:00:00|5164.6|5158.6|5154.8|5148.8|5165.4|5159.4|5153.8|5147.8|1123
1760623500000|2025-10-16 14:05:00|5154.6|5148.6|5153.1|5147.1|5156.4|5150.4|5148.1|5142.1|947
1760623800000|2025-10-16 14:10:00|5153.4|5147.4|5148.4|5142.4|5157.1|5151.1|5148.4|5142.4|529
1760624100000|2025-10-16 14:15:00|5148.9|5142.9|5154.4|5148.4|5159.4|5153.4|5148.4|5142.4|611
1760624400000|2025-10-16 14:20:00|5156.1|5150.1|5169.8|5163.8|5172.1|5166.1|5155.4|5149.4|668
1760624700000|2025-10-16 14:25:00|5171.1|5165.1|5168.4|5162.4|5172.4|5166.4|5167.3|5161.3|799
1760625000000|2025-10-16 14:30:00|5168.6|5162.6|5170.1|5164.1|5175.1|5169.1|5166.4|5160.4|799
1760625300000|2025-10-16 14:35:00|5170.4|5164.4|5184.8|5178.8|5191.1|5185.1|5170.1|5164.1|1124
1760625600000|2025-10-16 14:40:00|5184.1|5178.1|5189.1|5183.1|5191.1|5185.1|5182.3|5176.3|952
1760625900000|2025-10-16 14:45:00|5189.6|5183.6|5197.1|5191.1|5199.4|5193.4|5189.1|5183.1|1108
1760626200000|2025-10-16 14:50:00|5197.4|5191.4|5175.7|5169.7|5197.4|5191.4|5175.2|5169.2|2486
1760626500000|2025-10-16 14:55:00|5175.9|5169.9|5183.7|5177.7|5187.4|5181.4|5174.7|5168.7|754
1760626800000|2025-10-16 15:00:00|5183.9|5177.9|5191.7|5185.7|5193.9|5187.9|5181.7|5175.7|929
1760627100000|2025-10-16 15:05:00|5191.9|5185.9|5193.7|5187.7|5197.9|5191.9|5188.9|5182.9|608
1760627400000|2025-10-16 15:10:00|5194.1|5188.1|5188.9|5182.9|5194.4|5188.4|5188.9|5182.9|456
1760627700000|2025-10-16 15:15:00|5188.7|5182.7|5188.6|5182.6|5190.1|5184.1|5183.4|5177.4|475
1760628000000|2025-10-16 15:20:00|5188.8|5182.8|5173.7|5167.7|5189.3|5183.3|5172.4|5166.4|1769
1760628300000|2025-10-16 15:25:00|5173.4|5167.4|5173.1|5167.1|5180.4|5174.4|5172.4|5166.4|584
1760628600000|2025-10-16 15:30:00|5174.1|5168.1|5157.9|5151.9|5174.1|5168.1|5152.7|5146.7|963
1760628900000|2025-10-16 15:35:00|5158.1|5152.1|5151.7|5145.7|5160.9|5154.9|5151.7|5145.7|616
1760629200000|2025-10-16 15:40:00|5152.4|5146.4|5143.9|5137.9|5152.7|5146.7|5140.4|5134.4|843
1760629500000|2025-10-16 15:45:00|5143.7|5137.7|5153.7|5147.7|5154.9|5148.9|5140.7|5134.7|568
1760629800000|2025-10-16 15:50:00|5153.9|5147.9|5149.7|5143.7|5155.7|5149.7|5148.7|5142.7|358
1760630100000|2025-10-16 15:55:00|5150.7|5144.7|5146.7|5140.7|5151|5145|5145.5|5139.5|333
1760630400000|2025-10-16 16:00:00|5147|5141|5150.7|5144.7|5152.7|5146.7|5142.7|5136.7|707
1760630700000|2025-10-16 16:05:00|5151.2|5145.2|5144.7|5138.7|5153.7|5147.7|5144|5138|273
1760631000000|2025-10-16 16:10:00|5144|5138|5146.7|5140.7|5151.4|5145.4|5142|5136|279
1760631300000|2025-10-16 16:15:00|5146.4|5140.4|5149.7|5143.7|5150.5|5144.5|5143.4|5137.4|394
1760631600000|2025-10-16 16:20:00|5150|5144|5147.7|5141.7|5151.7|5145.7|5145.7|5139.7|202
1760631900000|2025-10-16 16:25:00|5148|5142|5145.7|5139.7|5149.7|5143.7|5145.7|5139.7|471
1760632200000|2025-10-16 16:30:00|5146|5140|5136|5130|5146|5140|5134.7|5128.7|580
1760632500000|2025-10-16 16:35:00|5136.7|5130.7|5126.7|5120.7|5138.5|5132.5|5126.7|5120.7|472
1760632800000|2025-10-16 16:40:00|5127|5121|5125|5119|5128.7|5122.7|5120|5114|955
1760633100000|2025-10-16 16:45:00|5124|5118|5123|5117|5126|5120|5120.7|5114.7|375
1760633400000|2025-10-16 16:50:00|5122.7|5116.7|5130.5|5124.5|5132|5126|5122.5|5116.5|622
1760633700000|2025-10-16 16:55:00|5131|5125|5134|5128|5137|5131|5130.7|5124.7|314
1760634000000|2025-10-16 17:00:00|5133.7|5127.7|5132.7|5126.7|5138|5132|5128.7|5122.7|257
1760634300000|2025-10-16 17:05:00|5133|5127|5134.7|5128.7|5136.7|5130.7|5128.5|5122.5|253
1760634600000|2025-10-16 17:10:00|5134.2|5128.2|5128.7|5122.7|5135.2|5129.2|5128.4|5122.4|418
1760634900000|2025-10-16 17:15:00|5126.7|5120.7|5138.4|5132.4|5139.7|5133.7|5125.5|5119.5|647
1760635200000|2025-10-16 17:20:00|5138.7|5132.7|5132.5|5126.5|5139.7|5133.7|5131|5125|183
1760635500000|2025-10-16 17:25:00|5132|5126|5129|5123|5133|5127|5128.7|5122.7|123
1760635800000|2025-10-16 17:30:00|5129.4|5123.4|5132|5126|5134|5128|5129.4|5123.4|179
1760636100000|2025-10-16 17:35:00|5132.7|5126.7|5127.5|5121.5|5133|5127|5126.7|5120.7|225
1760636400000|2025-10-16 17:40:00|5127.7|5121.7|5122|5116|5128|5122|5119|5113|304
1760636700000|2025-10-16 17:45:00|5121.5|5115.5|5121.7|5115.7|5122.2|5116.2|5119|5113|168
1760637000000|2025-10-16 17:50:00|5122|5116|5120|5114|5122|5116|5119.7|5113.7|307
1760637300000|2025-10-16 17:55:00|5120.2|5114.2|5119.7|5113.7|5122|5116|5118.4|5112.4|262
1760637600000|2025-10-16 18:00:00|5119|5113|5114.7|5108.7|5120|5114|5114.7|5108.7|393
1760637900000|2025-10-16 18:05:00|5114.9|5108.9|5111.8|5105.8|5117|5111|5111.8|5105.8|528
1760638200000|2025-10-16 18:10:00|5112|5106|5110|5104|5112|5106|5105.4|5099.4|2166
1760638500000|2025-10-16 18:15:00|5109.7|5103.7|5108.5|5102.5|5110.2|5104.2|5104.4|5098.4|1964
1760659200000|2025-10-17 00:00:00|5099.5|5093.5|5106.8|5100.8|5107.6|5101.6|5098|5092|204
1760659500000|2025-10-17 00:05:00|5106|5100|5108.6|5102.6|5109.9|5103.9|5104.8|5098.8|42
1760659800000|2025-10-17 00:10:00|5107.8|5101.8|5106|5100|5109.6|5103.6|5105.8|5099.8|26
1760660100000|2025-10-17 00:15:00|5106.6|5100.6|5107.8|5101.8|5108.6|5102.6|5105.8|5099.8|2
1760660400000|2025-10-17 00:20:00|5107.6|5101.6|5106.8|5100.8|5107.8|5101.8|5105.6|5099.6|7
1760660700000|2025-10-17 00:25:00|5107|5101|5105|5099|5107|5101|5104.8|5098.8|13
1760661000000|2025-10-17 00:30:00|5105.5|5099.5|5107.8|5101.8|5108|5102|5104.3|5098.3|8
1760661300000|2025-10-17 00:35:00|5108.4|5102.4|5110.6|5104.6|5110.6|5104.6|5107.1|5101.1|37
1760661600000|2025-10-17 00:40:00|5110.3|5104.3|5109.8|5103.8|5111.8|5105.8|5109.8|5103.8|34
1760661900000|2025-10-17 00:45:00|5109.6|5103.6|5110.8|5104.8|5111|5105|5109.6|5103.6|9
1760662200000|2025-10-17 00:50:00|5110.5|5104.5|5108.1|5102.1|5111.8|5105.8|5108.1|5102.1|23
1760662500000|2025-10-17 00:55:00|5108.6|5102.6|5108.6|5102.6|5109.8|5103.8|5108.3|5102.3|37
1760662800000|2025-10-17 01:00:00|5108.3|5102.3|5103.6|5097.6|5108.6|5102.6|5102.5|5096.5|37
1760663100000|2025-10-17 01:05:00|5103.8|5097.8|5107.6|5101.6|5108.6|5102.6|5101.6|5095.6|4
1760663400000|2025-10-17 01:10:00|5108.3|5102.3|5105.3|5099.3|5109.3|5103.3|5104.8|5098.8|18
1760663700000|2025-10-17 01:15:00|5105|5099|5111.1|5105.1|5111.1|5105.1|5104.8|5098.8|83
1760664000000|2025-10-17 01:20:00|5112.6|5106.6|5107.8|5101.8|5112.8|5106.8|5105.8|5099.8|65
1760664300000|2025-10-17 01:25:00|5108|5102|5104.3|5098.3|5109.6|5103.6|5103.8|5097.8|32
1760664600000|2025-10-17 01:30:00|5104|5098|5101.3|5095.3|5104.8|5098.8|5100.8|5094.8|26
1760664900000|2025-10-17 01:35:00|5100.8|5094.8|5100.3|5094.3|5102|5096|5099.8|5093.8|5
1760665200000|2025-10-17 01:40:00|5101.3|5095.3|5104.8|5098.8|5105.3|5099.3|5101.3|5095.3|65
1760665500000|2025-10-17 01:45:00|5105|5099|5111.8|5105.8|5111.8|5105.8|5103.8|5097.8|44
1760665800000|2025-10-17 01:50:00|5112|5106|5108|5102|5112.3|5106.3|5103.8|5097.8|170
1760666100000|2025-10-17 01:55:00|5103.3|5097.3|5102.8|5096.8|5109.8|5103.8|5102|5096|125
1760666400000|2025-10-17 02:00:00|5102.3|5096.3|5104|5098|5106|5100|5101.6|5095.6|43
1760666700000|2025-10-17 02:05:00|5103.4|5097.4|5097.8|5091.8|5103.4|5097.4|5097.5|5091.5|59
1760667000000|2025-10-17 02:10:00|5098.8|5092.8|5105|5099|5106|5100|5098.3|5092.3|75
1760667300000|2025-10-17 02:15:00|5104.8|5098.8|5108.8|5102.8|5109.5|5103.5|5104.8|5098.8|19
1760667600000|2025-10-17 02:20:00|5108.3|5102.3|5108.8|5102.8|5110|5104|5108|5102|13
1760667900000|2025-10-17 02:25:00|5109.8|5103.8|5114.8|5108.8|5114.8|5108.8|5108.8|5102.8|103
1760668200000|2025-10-17 02:30:00|5114.6|5108.6|5113.1|5107.1|5117.1|5111.1|5112.8|5106.8|38
1760668500000|2025-10-17 02:35:00|5113.3|5107.3|5115.1|5109.1|5117.1|5111.1|5112.8|5106.8|25
1760668800000|2025-10-17 02:40:00|5115.3|5109.3|5115.3|5109.3|5117.1|5111.1|5112.8|5106.8|20
1760669100000|2025-10-17 02:45:00|5115.8|5109.8|5116.6|5110.6|5117.1|5111.1|5114.8|5108.8|11
1760669400000|2025-10-17 02:50:00|5116.3|5110.3|5115.8|5109.8|5116.8|5110.8|5114.3|5108.3|15
1760669700000|2025-10-17 02:55:00|5116.1|5110.1|5113.1|5107.1|5116.1|5110.1|5111.8|5105.8|27
1760670000000|2025-10-17 03:00:00|5113.6|5107.6|5104.1|5098.1|5113.8|5107.8|5104.1|5098.1|86
1760670300000|2025-10-17 03:05:00|5104.3|5098.3|5104.8|5098.8|5105.1|5099.1|5102.8|5096.8|73
1760670600000|2025-10-17 03:10:00|5104.1|5098.1|5102.9|5096.9|5104.8|5098.8|5102.6|5096.6|4
1760670900000|2025-10-17 03:15:00|5103.6|5097.6|5108.9|5102.9|5108.9|5102.9|5103.6|5097.6|72
1760671200000|2025-10-17 03:20:00|5107.9|5101.9|5108.9|5102.9|5109.6|5103.6|5107.9|5101.9|33
1760671500000|2025-10-17 03:25:00|5108.6|5102.6|5105.6|5099.6|5109.4|5103.4|5104.6|5098.6|28
1760671800000|2025-10-17 03:30:00|5105.9|5099.9|5107.1|5101.1|5107.9|5101.9|5105.1|5099.1|6
1760672100000|2025-10-17 03:35:00|5106.9|5100.9|5104.9|5098.9|5106.9|5100.9|5104.6|5098.6|4
1760672400000|2025-10-17 03:40:00|5105.9|5099.9|5104.9|5098.9|5106.1|5100.1|5104.9|5098.9|5
1760672700000|2025-10-17 03:45:00|5105.1|5099.1|5104.4|5098.4|5105.1|5099.1|5103.9|5097.9|6
1760673000000|2025-10-17 03:50:00|5104.6|5098.6|5106.9|5100.9|5106.9|5100.9|5102.9|5096.9|23
1760673300000|2025-10-17 03:55:00|5106.1|5100.1|5107.6|5101.6|5107.6|5101.6|5106.1|5100.1|5
1760673600000|2025-10-17 04:00:00|5107.4|5101.4|5109.9|5103.9|5110.1|5104.1|5107.1|5101.1|6
1760673900000|2025-10-17 04:05:00|5110.1|5104.1|5109.7|5103.7|5110.1|5104.1|5108.7|5102.7|2
1760674200000|2025-10-17 04:10:00|5109.9|5103.9|5111.7|5105.7|5111.7|5105.7|5109.9|5103.9|14
1760674500000|2025-10-17 04:15:00|5111.4|5105.4|5108.2|5102.2|5111.4|5105.4|5108.2|5102.2|8
1760674800000|2025-10-17 04:20:00|5107.9|5101.9|5107.7|5101.7|5107.9|5101.9|5106.9|5100.9|4
1760675100000|2025-10-17 04:25:00|5107.4|5101.4|5106.7|5100.7|5108.1|5102.1|5105.9|5099.9|4
1760675400000|2025-10-17 04:30:00|5106.9|5100.9|5107.9|5101.9|5108.1|5102.1|5106.1|5100.1|2
1760675700000|2025-10-17 04:35:00|5107.3|5101.3|5107.9|5101.9|5107.9|5101.9|5106.7|5100.7|4
1760676000000|2025-10-17 04:40:00|5107.7|5101.7|5108.7|5102.7|5108.7|5102.7|5107.1|5101.1|14
1760676300000|2025-10-17 04:45:00|5108.9|5102.9|5109.9|5103.9|5110.2|5104.2|5108.9|5102.9|6
1760676600000|2025-10-17 04:50:00|5109.7|5103.7|5109.9|5103.9|5109.9|5103.9|5108.4|5102.4|12
1760676900000|2025-10-17 04:55:00|5109.7|5103.7|5108.9|5102.9|5110.2|5104.2|5106.6|5100.6|70
1760677200000|2025-10-17 05:00:00|5106.9|5100.9|5106.6|5100.6|5107.2|5101.2|5106.6|5100.6|13
1760677500000|2025-10-17 05:05:00|5106.9|5100.9|5108.9|5102.9|5109.1|5103.1|5106.6|5100.6|38
1760677800000|2025-10-17 05:10:00|5108.6|5102.6|5113.6|5107.6|5115.1|5109.1|5108.1|5102.1|397
1760678100000|2025-10-17 05:15:00|5113.4|5107.4|5111.1|5105.1|5113.6|5107.6|5110.1|5104.1|4
1760678400000|2025-10-17 05:20:00|5111.9|5105.9|5113.9|5107.9|5113.9|5107.9|5111.9|5105.9|3
1760678700000|2025-10-17 05:25:00|5113.6|5107.6|5114.1|5108.1|5114.6|5108.6|5113.1|5107.1|4
1760679000000|2025-10-17 05:30:00|5114.9|5108.9|5106.9|5100.9|5116.7|5110.7|5106.9|5100.9|20
1760679300000|2025-10-17 05:35:00|5106.7|5100.7|5105.9|5099.9|5106.9|5100.9|5103.9|5097.9|29
1760679600000|2025-10-17 05:40:00|5105.4|5099.4|5102.9|5096.9|5105.4|5099.4|5102.6|5096.6|13
1760679900000|2025-10-17 05:45:00|5102.6|5096.6|5103.9|5097.9|5104.1|5098.1|5102.6|5096.6|4
1760680200000|2025-10-17 05:50:00|5104.1|5098.1|5112.7|5106.7|5112.7|5106.7|5104.1|5098.1|68
1760680500000|2025-10-17 05:55:00|5112.9|5106.9|5109.9|5103.9|5112.9|5106.9|5109.9|5103.9|8
1760680800000|2025-10-17 06:00:00|5110.9|5104.9|5109.7|5103.7|5111.9|5105.9|5108.6|5102.6|20
1760681100000|2025-10-17 06:05:00|5109.9|5103.9|5106.1|5100.1|5110.2|5104.2|5106.1|5100.1|33
1760681400000|2025-10-17 06:10:00|5105.5|5099.5|5103.4|5097.4|5105.9|5099.9|5102.9|5096.9|41
1760681700000|2025-10-17 06:15:00|5103.9|5097.9|5104.1|5098.1|5107.1|5101.1|5103.9|5097.9|10
1760682000000|2025-10-17 06:20:00|5103.9|5097.9|5102.9|5096.9|5103.9|5097.9|5102.6|5096.6|9
1760682300000|2025-10-17 06:25:00|5103.1|5097.1|5102.9|5096.9|5104.9|5098.9|5102.9|5096.9|14
1760682600000|2025-10-17 06:30:00|5102.6|5096.6|5101.1|5095.1|5104.1|5098.1|5099.1|5093.1|40
1760682900000|2025-10-17 06:35:00|5100.9|5094.9|5104.7|5098.7|5105.9|5099.9|5099.4|5093.4|39
1760683200000|2025-10-17 06:40:00|5103.9|5097.9|5094.6|5088.6|5103.9|5097.9|5094.6|5088.6|99
1760683500000|2025-10-17 06:45:00|5095.4|5089.4|5087.7|5081.7|5097.9|5091.9|5084.9|5078.9|133
1760683800000|2025-10-17 06:50:00|5087.9|5081.9|5080.6|5074.6|5088.4|5082.4|5079.9|5073.9|76
1760684100000|2025-10-17 06:55:00|5080.4|5074.4|5071.2|5065.2|5080.6|5074.6|5071.2|5065.2|249
1760684400000|2025-10-17 07:00:00|5070.9|5064.9|5069.7|5063.7|5073.9|5067.9|5066.9|5060.9|419
1760684700000|2025-10-17 07:05:00|5069.9|5063.9|5067.9|5061.9|5069.9|5063.9|5066.4|5060.4|53
1760685000000|2025-10-17 07:10:00|5068.2|5062.2|5069.7|5063.7|5072.9|5066.9|5067.6|5061.6|183
1760685300000|2025-10-17 07:15:00|5072.3|5066.3|5068.1|5062.1|5074.2|5068.2|5067.9|5061.9|198
1760685600000|2025-10-17 07:20:00|5068.4|5062.4|5064.9|5058.9|5068.4|5062.4|5062.7|5056.7|160
1760685900000|2025-10-17 07:25:00|5065.5|5059.5|5068.9|5062.9|5068.9|5062.9|5064.9|5058.9|42
1760686200000|2025-10-17 07:30:00|5068.4|5062.4|5064.9|5058.9|5069.2|5063.2|5062.7|5056.7|87
1760686500000|2025-10-17 07:35:00|5065.2|5059.2|5066.9|5060.9|5066.9|5060.9|5063.9|5057.9|21
1760686800000|2025-10-17 07:40:00|5066.7|5060.7|5069.7|5063.7|5071.2|5065.2|5066.7|5060.7|154
1760687100000|2025-10-17 07:45:00|5069.5|5063.5|5069.9|5063.9|5071.7|5065.7|5068.7|5062.7|39
1760687400000|2025-10-17 07:50:00|5070.2|5064.2|5071.7|5065.7|5071.9|5065.9|5067.9|5061.9|24
1760687700000|2025-10-17 07:55:00|5070.9|5064.9|5069.7|5063.7|5070.9|5064.9|5069.1|5063.1|15
1760688000000|2025-10-17 08:00:00|5069.9|5063.9|5070.7|5064.7|5073.9|5067.9|5069.7|5063.7|35
1760688300000|2025-10-17 08:05:00|5070.4|5064.4|5066.4|5060.4|5070.9|5064.9|5066.1|5060.1|27
1760688600000|2025-10-17 08:10:00|5066.7|5060.7|5067.7|5061.7|5070.1|5064.1|5066.6|5060.6|56
1760688900000|2025-10-17 08:15:00|5067.9|5061.9|5066.9|5060.9|5068.9|5062.9|5066.1|5060.1|8
1760689200000|2025-10-17 08:20:00|5066.4|5060.4|5071.9|5065.9|5071.9|5065.9|5065.9|5059.9|57
1760689500000|2025-10-17 08:25:00|5071.6|5065.6|5073.7|5067.7|5074.2|5068.2|5071.4|5065.4|138
1760689800000|2025-10-17 08:30:00|5072.9|5066.9|5071.9|5065.9|5073.2|5067.2|5070.7|5064.7|14
1760690100000|2025-10-17 08:35:00|5071.7|5065.7|5073.2|5067.2|5074.2|5068.2|5071.2|5065.2|42
1760690400000|2025-10-17 08:40:00|5074.2|5068.2|5073.9|5067.9|5074.2|5068.2|5072.7|5066.7|85
1760690700000|2025-10-17 08:45:00|5073.7|5067.7|5072.2|5066.2|5074.2|5068.2|5072.2|5066.2|63
1760691000000|2025-10-17 08:50:00|5071.2|5065.2|5072.4|5066.4|5072.9|5066.9|5069.9|5063.9|52
1760691300000|2025-10-17 08:55:00|5072.9|5066.9|5071.9|5065.9|5072.9|5066.9|5071.7|5065.7|25
1760691600000|2025-10-17 09:00:00|5072.2|5066.2|5069.9|5063.9|5072.2|5066.2|5069.9|5063.9|49
1760691900000|2025-10-17 09:05:00|5070.9|5064.9|5072.9|5066.9|5073.2|5067.2|5070.9|5064.9|28
1760692200000|2025-10-17 09:10:00|5073.2|5067.2|5074.2|5068.2|5074.2|5068.2|5072.7|5066.7|132
1760692500000|2025-10-17 09:15:00|5073.9|5067.9|5066.9|5060.9|5074.2|5068.2|5066.9|5060.9|75
1760692800000|2025-10-17 09:20:00|5067.2|5061.2|5068.2|5062.2|5068.2|5062.2|5067.2|5061.2|10
1760693100000|2025-10-17 09:25:00|5069.2|5063.2|5069.2|5063.2|5070.5|5064.5|5068.2|5062.2|21
1760693400000|2025-10-17 09:30:00|5069|5063|5068.7|5062.7|5069.2|5063.2|5067|5061|15
1760693700000|2025-10-17 09:35:00|5069|5063|5070|5064|5070.7|5064.7|5069|5063|9
1760694000000|2025-10-17 09:40:00|5069.7|5063.7|5069|5063|5070.7|5064.7|5068.5|5062.5|20
1760694300000|2025-10-17 09:45:00|5068|5062|5068|5062|5070|5064|5066|5060|79
1760694600000|2025-10-17 09:50:00|5068.2|5062.2|5069|5063|5069.2|5063.2|5068|5062|22
1760694900000|2025-10-17 09:55:00|5069.2|5063.2|5073|5067|5073.2|5067.2|5069|5063|21
1760695200000|2025-10-17 10:00:00|5073.2|5067.2|5071.7|5065.7|5074.2|5068.2|5071.2|5065.2|135
1760695500000|2025-10-17 10:05:00|5071.5|5065.5|5077|5071|5077.8|5071.8|5071.2|5065.2|186
1760695800000|2025-10-17 10:10:00|5078.3|5072.3|5080.2|5074.2|5081|5075|5077.8|5071.8|198
1760696100000|2025-10-17 10:15:00|5080|5074|5077|5071|5082|5076|5077|5071|137
1760696400000|2025-10-17 10:20:00|5076.8|5070.8|5073.8|5067.8|5079.3|5073.3|5073.5|5067.5|46
1760696700000|2025-10-17 10:25:00|5073.5|5067.5|5073|5067|5074.3|5068.3|5072.8|5066.8|14
1760697000000|2025-10-17 10:30:00|5072.8|5066.8|5074.5|5068.5|5075.8|5069.8|5070.8|5064.8|34
1760697300000|2025-10-17 10:35:00|5074.8|5068.8|5078|5072|5078.8|5072.8|5073.8|5067.8|10
1760697600000|2025-10-17 10:40:00|5078.2|5072.2|5075.8|5069.8|5079|5073|5075|5069|14
1760697900000|2025-10-17 10:45:00|5075.5|5069.5|5066|5060|5075.5|5069.5|5066|5060|130
1760698200000|2025-10-17 10:50:00|5065.8|5059.8|5066|5060|5066|5060|5064.3|5058.3|91
1760698500000|2025-10-17 10:55:00|5066.6|5060.6|5069|5063|5070|5064|5066.6|5060.6|35
1760698800000|2025-10-17 11:00:00|5068.8|5062.8|5062|5056|5068.8|5062.8|5061.3|5055.3|203
1760699100000|2025-10-17 11:05:00|5062.3|5056.3|5077.2|5071.2|5078.2|5072.2|5059|5053|178
1760699400000|2025-10-17 11:10:00|5077.5|5071.5|5087.2|5081.2|5092.8|5086.8|5075|5069|177
1760699700000|2025-10-17 11:15:00|5086.8|5080.8|5079|5073|5089.8|5083.8|5079|5073|42
1760700000000|2025-10-17 11:20:00|5079.4|5073.4|5078.2|5072.2|5081.8|5075.8|5076.7|5070.7|31
1760700300000|2025-10-17 11:25:00|5078|5072|5076|5070|5078.7|5072.7|5075.2|5069.2|58
1760700600000|2025-10-17 11:30:00|5076.3|5070.3|5076.2|5070.2|5080|5074|5075|5069|62
1760700900000|2025-10-17 11:35:00|5076.5|5070.5|5076.2|5070.2|5077.2|5071.2|5072|5066|194
1760701200000|2025-10-17 11:40:00|5076|5070|5076|5070|5077|5071|5072|5066|65
1760701500000|2025-10-17 11:45:00|5075.2|5069.2|5075.2|5069.2|5077.2|5071.2|5074|5068|46
1760701800000|2025-10-17 11:50:00|5075|5069|5074.5|5068.5|5077.2|5071.2|5071.8|5065.8|54
1760702100000|2025-10-17 11:55:00|5075|5069|5077.8|5071.8|5078.3|5072.3|5074.5|5068.5|27
1760702400000|2025-10-17 12:00:00|5078|5072|5078.3|5072.3|5081.8|5075.8|5076.3|5070.3|106
1760702700000|2025-10-17 12:05:00|5079|5073|5085.2|5079.2|5086.5|5080.5|5078.8|5072.8|73
1760703000000|2025-10-17 12:10:00|5084.7|5078.7|5090.7|5084.7|5093.2|5087.2|5084.7|5078.7|241
1760703300000|2025-10-17 12:15:00|5090.5|5084.5|5086.2|5080.2|5091.2|5085.2|5084.2|5078.2|175
1760703600000|2025-10-17 12:20:00|5085.5|5079.5|5083.2|5077.2|5087.2|5081.2|5081.5|5075.5|55
1760703900000|2025-10-17 12:25:00|5083|5077|5081.8|5075.8|5083|5077|5080.3|5074.3|34
1760704200000|2025-10-17 12:30:00|5082.3|5076.3|5094.2|5088.2|5094.7|5088.7|5082|5076|153
1760704500000|2025-10-17 12:35:00|5094|5088|5093|5087|5095|5089|5090.6|5084.6|94
1760704800000|2025-10-17 12:40:00|5094.2|5088.2|5106.5|5100.5|5109.3|5103.3|5094.2|5088.2|514
1760707800000|2025-10-17 13:30:00|5113.8|5107.8|5109.6|5103.6|5116.1|5110.1|5094.6|5088.6|1722
1760708100000|2025-10-17 13:35:00|5108|5102|5122.7|5116.7|5125.8|5119.8|5102.6|5096.6|1357
1760708400000|2025-10-17 13:40:00|5123.7|5117.7|5115|5109|5124.6|5118.6|5110.6|5104.6|779
1760708700000|2025-10-17 13:45:00|5116|5110|5116|5110|5117.7|5111.7|5109|5103|742
1760709000000|2025-10-17 13:50:00|5116.2|5110.2|5132|5126|5132.7|5126.7|5114.7|5108.7|456
1760709300000|2025-10-17 13:55:00|5132.6|5126.6|5121|5115|5136.7|5130.7|5120|5114|607
1760709600000|2025-10-17 14:00:00|5120.4|5114.4|5117.6|5111.6|5122.9|5116.9|5112.3|5106.3|627
1760709900000|2025-10-17 14:05:00|5116.6|5110.6|5118.6|5112.6|5124.6|5118.6|5114.3|5108.3|281
1760710200000|2025-10-17 14:10:00|5118.8|5112.8|5118.3|5112.3|5123.2|5117.2|5116.6|5110.6|298
1760710500000|2025-10-17 14:15:00|5118.1|5112.1|5117.1|5111.1|5123.9|5117.9|5114.6|5108.6|302
1760710800000|2025-10-17 14:20:00|5117.3|5111.3|5129.6|5123.6|5130.1|5124.1|5115.3|5109.3|544
1760711100000|2025-10-17 14:25:00|5129.8|5123.8|5135.3|5129.3|5136.6|5130.6|5128.1|5122.1|467
1760711400000|2025-10-17 14:30:00|5134.3|5128.3|5134.9|5128.9|5138.9|5132.9|5131.3|5125.3|285
1760711700000|2025-10-17 14:35:00|5134.6|5128.6|5131.6|5125.6|5138|5132|5129.3|5123.3|235
1760712000000|2025-10-17 14:40:00|5130.8|5124.8|5138.6|5132.6|5143|5137|5130.6|5124.6|262
1760712300000|2025-10-17 14:45:00|5137.8|5131.8|5143.9|5137.9|5146.6|5140.6|5136.3|5130.3|287
1760712600000|2025-10-17 14:50:00|5143.3|5137.3|5138.6|5132.6|5143.8|5137.8|5137.6|5131.6|457
1760712900000|2025-10-17 14:55:00|5137.6|5131.6|5129.1|5123.1|5139.3|5133.3|5126.6|5120.6|275
1760713200000|2025-10-17 15:00:00|5128.9|5122.9|5135.6|5129.6|5141.6|5135.6|5124.8|5118.8|407
1760713500000|2025-10-17 15:05:00|5135.8|5129.8|5135.8|5129.8|5138.8|5132.8|5131.6|5125.6|701
1760713800000|2025-10-17 15:10:00|5135.6|5129.6|5128|5122|5137.3|5131.3|5128|5122|486
1760714100000|2025-10-17 15:15:00|5128.3|5122.3|5121.6|5115.6|5129.6|5123.6|5119.6|5113.6|312
1760714400000|2025-10-17 15:20:00|5122.6|5116.6|5121.6|5115.6|5124.9|5118.9|5115.3|5109.3|257
1760714700000|2025-10-17 15:25:00|5121.1|5115.1|5118.6|5112.6|5121.6|5115.6|5116.6|5110.6|197
1760715000000|2025-10-17 15:30:00|5119.8|5113.8|5117.1|5111.1|5121.8|5115.8|5111.6|5105.6|658
1760715300000|2025-10-17 15:35:00|5116.6|5110.6|5119.1|5113.1|5120.1|5114.1|5114.3|5108.3|287
1760715600000|2025-10-17 15:40:00|5119.3|5113.3|5124.1|5118.1|5125.3|5119.3|5116.6|5110.6|239
1760715900000|2025-10-17 15:45:00|5123.3|5117.3|5121.1|5115.1|5123.3|5117.3|5117.3|5111.3|198
1760716200000|2025-10-17 15:50:00|5121.3|5115.3|5119.3|5113.3|5123.1|5117.1|5118.1|5112.1|334
1760716500000|2025-10-17 15:55:00|5119.6|5113.6|5125.3|5119.3|5126.1|5120.1|5119.1|5113.1|257
1760716800000|2025-10-17 16:00:00|5125.6|5119.6|5125.3|5119.3|5127.1|5121.1|5123.8|5117.8|283
1760717100000|2025-10-17 16:05:00|5125.8|5119.8|5122.6|5116.6|5127.6|5121.6|5121.3|5115.3|981
1760717400000|2025-10-17 16:10:00|5122.3|5116.3|5126.6|5120.6|5129.4|5123.4|5121.6|5115.6|403
1760717700000|2025-10-17 16:15:00|5126.9|5120.9|5131.6|5125.6|5134.4|5128.4|5126.9|5120.9|198
1760718000000|2025-10-17 16:20:00|5131.4|5125.4|5131.6|5125.6|5132.6|5126.6|5129.6|5123.6|154
1760718300000|2025-10-17 16:25:00|5131.4|5125.4|5121.6|5115.6|5131.4|5125.4|5121.4|5115.4|111
1760718600000|2025-10-17 16:30:00|5121.9|5115.9|5118.6|5112.6|5122.6|5116.6|5118.4|5112.4|315
1760718900000|2025-10-17 16:35:00|5118.4|5112.4|5117.4|5111.4|5120.1|5114.1|5116.6|5110.6|146
1760719200000|2025-10-17 16:40:00|5117.1|5111.1|5110.9|5104.9|5117.6|5111.6|5110.6|5104.6|277
1760719500000|2025-10-17 16:45:00|5110.6|5104.6|5120.7|5114.7|5120.7|5114.7|5108.6|5102.6|359
1760719800000|2025-10-17 16:50:00|5120.9|5114.9|5117.9|5111.9|5123.5|5117.5|5117.9|5111.9|215
1760720100000|2025-10-17 16:55:00|5117.4|5111.4|5117.9|5111.9|5122.4|5116.4|5114.9|5108.9|564
1760720400000|2025-10-17 17:00:00|5117.4|5111.4|5121.4|5115.4|5122.2|5116.2|5116.7|5110.7|152
1760720700000|2025-10-17 17:05:00|5121.7|5115.7|5122.2|5116.2|5123.9|5117.9|5119.9|5113.9|136
1760721000000|2025-10-17 17:10:00|5121.9|5115.9|5120.7|5114.7|5121.9|5115.9|5118.9|5112.9|154
1760721300000|2025-10-17 17:15:00|5121.7|5115.7|5119.7|5113.7|5121.9|5115.9|5118.4|5112.4|156
1760721600000|2025-10-17 17:20:00|5120.2|5114.2|5127|5121|5127|5121|5119.7|5113.7|209
1760721900000|2025-10-17 17:25:00|5126|5120|5126.7|5120.7|5126.7|5120.7|5123.4|5117.4|187
1760722200000|2025-10-17 17:30:00|5127.7|5121.7|5130.7|5124.7|5132.4|5126.4|5126.7|5120.7|319
1760722500000|2025-10-17 17:35:00|5130.4|5124.4|5132.2|5126.2|5133.4|5127.4|5130.2|5124.2|124
1760722800000|2025-10-17 17:40:00|5131.7|5125.7|5129.7|5123.7|5133.4|5127.4|5129.4|5123.4|331
1760723100000|2025-10-17 17:45:00|5129.9|5123.9|5130.9|5124.9|5135.4|5129.4|5128.2|5122.2|533
1760723400000|2025-10-17 17:50:00|5131.1|5125.1|5134.1|5128.1|5137.6|5131.6|5128.9|5122.9|536
1760723700000|2025-10-17 17:55:00|5134.3|5128.3|5128.1|5122.1|5135.1|5129.1|5125.6|5119.6|371
1760724000000|2025-10-17 18:00:00|5127.7|5121.7|5130.3|5124.3|5132.3|5126.3|5124.3|5118.3|283
1760724300000|2025-10-17 18:05:00|5130.1|5124.1|5136.8|5130.8|5138.1|5132.1|5129.8|5123.8|782
1760724600000|2025-10-17 18:10:00|5137.1|5131.1|5135.8|5129.8|5137.8|5131.8|5133.8|5127.8|1715
1760724900000|2025-10-17 18:15:00|5135.1|5129.1|5134.3|5128.3|5136.8|5130.8|5133.4|5127.4|1024
1760918400000|2025-10-20 00:00:00|5131.7|5125.7|5130.2|5124.2|5133.2|5127.2|5125.2|5119.2|275
1760918700000|2025-10-20 00:05:00|5130.5|5124.5|5130.2|5124.2|5134.7|5128.7|5128.2|5122.2|50
1760919000000|2025-10-20 00:10:00|5129.2|5123.2|5126.7|5120.7|5130|5124|5126|5120|25
1760919300000|2025-10-20 00:15:00|5127.2|5121.2|5127.7|5121.7|5128.7|5122.7|5127.2|5121.2|22
1760919600000|2025-10-20 00:20:00|5127.2|5121.2|5126.2|5120.2|5127.7|5121.7|5121.2|5115.2|59
1760919900000|2025-10-20 00:25:00|5126|5120|5128.2|5122.2|5131.2|5125.2|5125.2|5119.2|12
1760920200000|2025-10-20 00:30:00|5128.4|5122.4|5128|5122|5129|5123|5127|5121|13
1760920500000|2025-10-20 00:35:00|5129.2|5123.2|5128.8|5122.8|5130.2|5124.2|5128.2|5122.2|7
1760920800000|2025-10-20 00:40:00|5128.2|5122.2|5129.2|5123.2|5129.7|5123.7|5128.2|5122.2|5
1760921100000|2025-10-20 00:45:00|5129|5123|5129|5123|5129|5123|5127.5|5121.5|3
1760921400000|2025-10-20 00:50:00|5129.7|5123.7|5133|5127|5133.2|5127.2|5129.2|5123.2|27
1760921700000|2025-10-20 00:55:00|5132.7|5126.7|5130.2|5124.2|5133|5127|5130.2|5124.2|14
1760922000000|2025-10-20 01:00:00|5130|5124|5124.5|5118.5|5133|5127|5124.2|5118.2|20
1760922300000|2025-10-20 01:05:00|5124.7|5118.7|5123.8|5117.8|5127|5121|5123|5117|17
1760922600000|2025-10-20 01:10:00|5124|5118|5125|5119|5126.8|5120.8|5124|5118|23
1760922900000|2025-10-20 01:15:00|5125.6|5119.6|5129|5123|5129.5|5123.5|5124|5118|26
1760923200000|2025-10-20 01:20:00|5129.2|5123.2|5131|5125|5131.5|5125.5|5128|5122|2
1760923500000|2025-10-20 01:25:00|5131.2|5125.2|5132.2|5126.2|5133|5127|5131|5125|17
1760923800000|2025-10-20 01:30:00|5132|5126|5132|5126|5132.2|5126.2|5129.7|5123.7|30
1760924100000|2025-10-20 01:35:00|5131.4|5125.4|5132.2|5126.2|5134|5128|5130.7|5124.7|11
1760924400000|2025-10-20 01:40:00|5132|5126|5134.7|5128.7|5134.7|5128.7|5130.7|5124.7|11
1760924700000|2025-10-20 01:45:00|5137|5131|5134.7|5128.7|5137|5131|5133|5127|89
1760925000000|2025-10-20 01:50:00|5135|5129|5136|5130|5136.7|5130.7|5134.7|5128.7|14
1760925300000|2025-10-20 01:55:00|5136.2|5130.2|5139.5|5133.5|5139.7|5133.7|5136.2|5130.2|95
1760925600000|2025-10-20 02:00:00|5139.7|5133.7|5143|5137|5143|5137|5137.2|5131.2|25
1760925900000|2025-10-20 02:05:00|5142.2|5136.2|5140|5134|5142.5|5136.5|5138.7|5132.7|21
1760926200000|2025-10-20 02:10:00|5139.4|5133.4|5148.5|5142.5|5149|5143|5139.2|5133.2|79
1760926500000|2025-10-20 02:15:00|5148.2|5142.2|5147.2|5141.2|5149|5143|5144|5138|28
1760926800000|2025-10-20 02:20:00|5148.2|5142.2|5145.2|5139.2|5148.2|5142.2|5145.2|5139.2|6
1760927100000|2025-10-20 02:25:00|5145|5139|5147.8|5141.8|5148|5142|5144.7|5138.7|12
1760927400000|2025-10-20 02:30:00|5147.5|5141.5|5149|5143|5149.3|5143.3|5147.2|5141.2|16
1760927700000|2025-10-20 02:35:00|5150|5144|5150|5144|5152|5146|5149.2|5143.2|17
1760928000000|2025-10-20 02:40:00|5149.8|5143.8|5150.8|5144.8|5151.2|5145.2|5149.8|5143.8|2
1760928300000|2025-10-20 02:45:00|5151|5145|5151|5145|5152|5146|5150.3|5144.3|1
1760928600000|2025-10-20 02:50:00|5151.2|5145.2|5148|5142|5152|5146|5147.4|5141.4|11
1760928900000|2025-10-20 02:55:00|5147|5141|5143|5137|5147|5141|5142.5|5136.5|35
1760929200000|2025-10-20 03:00:00|5143.3|5137.3|5141.2|5135.2|5144.2|5138.2|5141.2|5135.2|4
1760929500000|2025-10-20 03:05:00|5140.7|5134.7|5142|5136|5142.2|5136.2|5140.7|5134.7|1
1760929800000|2025-10-20 03:10:00|5141.8|5135.8|5142|5136|5142.2|5136.2|5141.2|5135.2|1
1760930100000|2025-10-20 03:15:00|5143.2|5137.2|5145|5139|5145.2|5139.2|5143|5137|3
1760930400000|2025-10-20 03:20:00|5144.8|5138.8|5143|5137|5145|5139|5142.8|5136.8|2
1760930700000|2025-10-20 03:25:00|5143.2|5137.2|5144|5138|5144.2|5138.2|5142.7|5136.7|2
1760931000000|2025-10-20 03:30:00|5144.2|5138.2|5145.2|5139.2|5145.3|5139.3|5144|5138|3
1760931300000|2025-10-20 03:35:00|5145.8|5139.8|5146|5140|5147|5141|5145.5|5139.5|0
1760931600000|2025-10-20 03:40:00|5146.2|5140.2|5147|5141|5147.3|5141.3|5146|5140|1
1760931900000|2025-10-20 03:45:00|5147.4|5141.4|5150|5144|5150|5144|5147.4|5141.4|3
1760932200000|2025-10-20 03:50:00|5151|5145|5150|5144|5151.2|5145.2|5149|5143|15
1760932500000|2025-10-20 03:55:00|5149.2|5143.2|5150|5144|5150|5144|5149|5143|0
1760932800000|2025-10-20 04:00:00|5149.8|5143.8|5150|5144|5150|5144|5149|5143|1
1760933100000|2025-10-20 04:05:00|5149.7|5143.7|5149|5143|5149.8|5143.8|5148.2|5142.2|1
1760933400000|2025-10-20 04:10:00|5148.4|5142.4|5147.2|5141.2|5148.8|5142.8|5147.2|5141.2|4
1760933700000|2025-10-20 04:15:00|5147.4|5141.4|5147|5141|5148|5142|5147|5141|2
1760934000000|2025-10-20 04:20:00|5146.7|5140.7|5147|5141|5147.2|5141.2|5146.7|5140.7|1
1760934300000|2025-10-20 04:25:00|5147.4|5141.4|5147|5141|5147.5|5141.5|5147|5141|1
1760934600000|2025-10-20 04:30:00|5146|5140|5146.2|5140.2|5147|5141|5145.7|5139.7|5
1760934900000|2025-10-20 04:35:00|5146.5|5140.5|5147|5141|5147.8|5141.8|5146.5|5140.5|1
1760935200000|2025-10-20 04:40:00|5147.2|5141.2|5147|5141|5147.2|5141.2|5147|5141|1
1760935500000|2025-10-20 04:45:00|5146.5|5140.5|5148|5142|5148|5142|5146.5|5140.5|1
1760935800000|2025-10-20 04:50:00|5147|5141|5148|5142|5148|5142|5147|5141|2
1760936100000|2025-10-20 04:55:00|5147.9|5141.9|5148|5142|5148|5142|5147.5|5141.5|1
1760936400000|2025-10-20 05:00:00|5149|5143|5150.6|5144.6|5151.1|5145.1|5149|5143|9
1760936700000|2025-10-20 05:05:00|5150.1|5144.1|5150.6|5144.6|5150.9|5144.9|5150.1|5144.1|0
1760937000000|2025-10-20 05:10:00|5151.1|5145.1|5149.1|5143.1|5151.1|5145.1|5149.1|5143.1|2
1760937300000|2025-10-20 05:15:00|5149.4|5143.4|5149.1|5143.1|5151.2|5145.2|5149.1|5143.1|6
1760937600000|2025-10-20 05:20:00|5148.8|5142.8|5150.1|5144.1|5150.3|5144.3|5148.1|5142.1|10
1760937900000|2025-10-20 05:25:00|5151.1|5145.1|5149.1|5143.1|5151.1|5145.1|5148.9|5142.9|7
1760938200000|2025-10-20 05:30:00|5149.4|5143.4|5150.1|5144.1|5151.9|5145.9|5149.1|5143.1|12
1760938500000|2025-10-20 05:35:00|5149.8|5143.8|5149.1|5143.1|5150.1|5144.1|5148.8|5142.8|7
1760938800000|2025-10-20 05:40:00|5148.4|5142.4|5151.1|5145.1|5151.1|5145.1|5147.3|5141.3|22
1760939100000|2025-10-20 05:45:00|5150.8|5144.8|5152.1|5146.1|5152.1|5146.1|5150.1|5144.1|23
1760939400000|2025-10-20 05:50:00|5151.8|5145.8|5153.1|5147.1|5153.1|5147.1|5151.8|5145.8|3
1760939700000|2025-10-20 05:55:00|5152.8|5146.8|5152.6|5146.6|5152.8|5146.8|5151.1|5145.1|13
1760940000000|2025-10-20 06:00:00|5152.1|5146.1|5142.8|5136.8|5152.1|5146.1|5141.3|5135.3|50
1760940300000|2025-10-20 06:05:00|5142.3|5136.3|5144.3|5138.3|5145.1|5139.1|5139.6|5133.6|20
1760940600000|2025-10-20 06:10:00|5144.1|5138.1|5142.1|5136.1|5144.9|5138.9|5142.1|5136.1|19
1760940900000|2025-10-20 06:15:00|5142.3|5136.3|5146.9|5140.9|5147.1|5141.1|5141.8|5135.8|18
1760941200000|2025-10-20 06:20:00|5146.3|5140.3|5147.1|5141.1|5147.1|5141.1|5144.1|5138.1|18
1760941500000|2025-10-20 06:25:00|5146.9|5140.9|5147.1|5141.1|5149.6|5143.6|5146.9|5140.9|8
1760941800000|2025-10-20 06:30:00|5147.3|5141.3|5149.1|5143.1|5149.3|5143.3|5146.8|5140.8|3
1760942100000|2025-10-20 06:35:00|5148.8|5142.8|5149.1|5143.1|5149.9|5143.9|5147.9|5141.9|28
1760942400000|2025-10-20 06:40:00|5149.6|5143.6|5149.1|5143.1|5152.3|5146.3|5147.3|5141.3|23
1760942700000|2025-10-20 06:45:00|5149.3|5143.3|5143.3|5137.3|5149.3|5143.3|5142.8|5136.8|19
1760943000000|2025-10-20 06:50:00|5143.5|5137.5|5141.3|5135.3|5144.1|5138.1|5140.8|5134.8|7
1760943300000|2025-10-20 06:55:00|5140.3|5134.3|5137.6|5131.6|5140.3|5134.3|5136.1|5130.1|48
1760943600000|2025-10-20 07:00:00|5137.8|5131.8|5140.3|5134.3|5141.3|5135.3|5134.1|5128.1|41
1760943900000|2025-10-20 07:05:00|5140.9|5134.9|5142.1|5136.1|5143.1|5137.1|5136.9|5130.9|36
1760944200000|2025-10-20 07:10:00|5142.3|5136.3|5142.1|5136.1|5144.9|5138.9|5142.1|5136.1|18
1760944500000|2025-10-20 07:15:00|5142.4|5136.4|5146.1|5140.1|5148.1|5142.1|5140.3|5134.3|20
1760944800000|2025-10-20 07:20:00|5146.3|5140.3|5153.9|5147.9|5153.9|5147.9|5145.1|5139.1|96
1760945100000|2025-10-20 07:25:00|5153.5|5147.5|5153.1|5147.1|5155.4|5149.4|5152.4|5146.4|37
1760945400000|2025-10-20 07:30:00|5153.9|5147.9|5152.4|5146.4|5154.1|5148.1|5152.4|5146.4|19
1760945700000|2025-10-20 07:35:00|5152.1|5146.1|5153.4|5147.4|5154.4|5148.4|5152.1|5146.1|56
1760946000000|2025-10-20 07:40:00|5152.4|5146.4|5152.4|5146.4|5155.9|5149.9|5152.4|5146.4|64
1760946300000|2025-10-20 07:45:00|5150.1|5144.1|5144.6|5138.6|5150.4|5144.4|5143.8|5137.8|42
1760946600000|2025-10-20 07:50:00|5144.9|5138.9|5142.1|5136.1|5148.1|5142.1|5142.1|5136.1|29
1760946900000|2025-10-20 07:55:00|5141.9|5135.9|5136.1|5130.1|5143.1|5137.1|5136.1|5130.1|34
1760947200000|2025-10-20 08:00:00|5136.9|5130.9|5141.1|5135.1|5141.6|5135.6|5136.1|5130.1|50
1760947500000|2025-10-20 08:05:00|5141.4|5135.4|5140.1|5134.1|5144.9|5138.9|5139.1|5133.1|37
1760947800000|2025-10-20 08:10:00|5139.5|5133.5|5140.3|5134.3|5142.1|5136.1|5137.3|5131.3|43
1760948100000|2025-10-20 08:15:00|5140.1|5134.1|5140.1|5134.1|5142.1|5136.1|5138.8|5132.8|43
1760948400000|2025-10-20 08:20:00|5140.9|5134.9|5140.3|5134.3|5141.9|5135.9|5139.8|5133.8|11
1760948700000|2025-10-20 08:25:00|5140.9|5134.9|5138.1|5132.1|5142.9|5136.9|5138.1|5132.1|14
1760949000000|2025-10-20 08:30:00|5138.7|5132.7|5132.1|5126.1|5138.9|5132.9|5127.4|5121.4|153
1760949300000|2025-10-20 08:35:00|5131.9|5125.9|5133.8|5127.8|5133.8|5127.8|5130.1|5124.1|35
1760949600000|2025-10-20 08:40:00|5133.3|5127.3|5136.9|5130.9|5138.1|5132.1|5133.3|5127.3|9
1760949900000|2025-10-20 08:45:00|5136.3|5130.3|5136.3|5130.3|5139.4|5133.4|5135.6|5129.6|111
1760950200000|2025-10-20 08:50:00|5136.5|5130.5|5135.3|5129.3|5136.5|5130.5|5131.1|5125.1|38
1760950500000|2025-10-20 08:55:00|5135.6|5129.6|5141.9|5135.9|5142.1|5136.1|5135.6|5129.6|18
1760950800000|2025-10-20 09:00:00|5141.3|5135.3|5135.3|5129.3|5141.9|5135.9|5135.1|5129.1|28
1760951100000|2025-10-20 09:05:00|5136.1|5130.1|5136.9|5130.9|5137.1|5131.1|5134.8|5128.8|14
1760951400000|2025-10-20 09:10:00|5135.9|5129.9|5135.1|5129.1|5138.1|5132.1|5133.3|5127.3|33
1760951700000|2025-10-20 09:15:00|5134.4|5128.4|5128.6|5122.6|5134.4|5128.4|5127.1|5121.1|210
1760952000000|2025-10-20 09:20:00|5128.3|5122.3|5124.1|5118.1|5129.1|5123.1|5124.1|5118.1|28
1760952300000|2025-10-20 09:25:00|5125.3|5119.3|5132.1|5126.1|5132.1|5126.1|5125.3|5119.3|46
1760952600000|2025-10-20 09:30:00|5132.4|5126.4|5132.1|5126.1|5134.1|5128.1|5130.3|5124.3|20
1760952900000|2025-10-20 09:35:00|5131.9|5125.9|5133.1|5127.1|5133.1|5127.1|5129.8|5123.8|37
1760953200000|2025-10-20 09:40:00|5132.6|5126.6|5132.1|5126.1|5133.1|5127.1|5130.1|5124.1|20
1760953500000|2025-10-20 09:45:00|5131.9|5125.9|5130.1|5124.1|5132.4|5126.4|5129.8|5123.8|24
1760953800000|2025-10-20 09:50:00|5129.8|5123.8|5131.1|5125.1|5132.6|5126.6|5129.8|5123.8|18
1760954100000|2025-10-20 09:55:00|5130.9|5124.9|5128.1|5122.1|5131.1|5125.1|5127.8|5121.8|11
1760954400000|2025-10-20 10:00:00|5128.3|5122.3|5124.3|5118.3|5128.9|5122.9|5122.7|5116.7|78
1760954700000|2025-10-20 10:05:00|5124.1|5118.1|5120.3|5114.3|5124.1|5118.1|5119.8|5113.8|36
1760955000000|2025-10-20 10:10:00|5120.5|5114.5|5125.1|5119.1|5125.3|5119.3|5120.1|5114.1|35
1760955300000|2025-10-20 10:15:00|5124.9|5118.9|5124.1|5118.1|5125.1|5119.1|5123.1|5117.1|15
1760955600000|2025-10-20 10:20:00|5124.4|5118.4|5128.1|5122.1|5129.4|5123.4|5124.1|5118.1|11
1760955900000|2025-10-20 10:25:00|5128.4|5122.4|5130.9|5124.9|5131.9|5125.9|5128.3|5122.3|45
1760956200000|2025-10-20 10:30:00|5131.4|5125.4|5128.1|5122.1|5132.4|5126.4|5126.7|5120.7|27
1760956500000|2025-10-20 10:35:00|5126.9|5120.9|5131.1|5125.1|5131.3|5125.3|5126.6|5120.6|22
1760956800000|2025-10-20 10:40:00|5131.8|5125.8|5132.1|5126.1|5132.8|5126.8|5131.1|5125.1|28
1760957100000|2025-10-20 10:45:00|5131.4|5125.4|5129.1|5123.1|5131.4|5125.4|5128.1|5122.1|30
1760957400000|2025-10-20 10:50:00|5128.8|5122.8|5128.1|5122.1|5129.1|5123.1|5127.1|5121.1|4
1760957700000|2025-10-20 10:55:00|5128.3|5122.3|5135.6|5129.6|5140|5134|5128.3|5122.3|72
1760958000000|2025-10-20 11:00:00|5136|5130|5130.5|5124.5|5136|5130|5130|5124|71
1760958300000|2025-10-20 11:05:00|5130|5124|5130.5|5124.5|5133.1|5127.1|5128|5122|61
1760958600000|2025-10-20 11:10:00|5130|5124|5125.5|5119.5|5130|5124|5125.1|5119.1|41
1760958900000|2025-10-20 11:15:00|5125.2|5119.2|5121.5|5115.5|5125.2|5119.2|5121|5115|45
1760959200000|2025-10-20 11:20:00|5121|5115|5122.2|5116.2|5124.5|5118.5|5120.7|5114.7|44
1760959500000|2025-10-20 11:25:00|5123|5117|5124.5|5118.5|5124.5|5118.5|5122.2|5116.2|51
1760959800000|2025-10-20 11:30:00|5124.2|5118.2|5124.2|5118.2|5129.3|5123.3|5122.2|5116.2|223
1760960100000|2025-10-20 11:35:00|5123.9|5117.9|5129.2|5123.2|5129.2|5123.2|5123.2|5117.2|48
1760960400000|2025-10-20 11:40:00|5128.4|5122.4|5125.7|5119.7|5128.4|5122.4|5124.9|5118.9|44
1760960700000|2025-10-20 11:45:00|5126|5120|5129.2|5123.2|5129.2|5123.2|5125.2|5119.2|9
1760961000000|2025-10-20 11:50:00|5129.5|5123.5|5129.9|5123.9|5131.4|5125.4|5127.9|5121.9|10
1760961300000|2025-10-20 11:55:00|5130.2|5124.2|5128.2|5122.2|5134.2|5128.2|5128.2|5122.2|23
1760961600000|2025-10-20 12:00:00|5128.5|5122.5|5131.4|5125.4|5133.4|5127.4|5126.4|5120.4|95
1760961900000|2025-10-20 12:05:00|5132.2|5126.2|5127.9|5121.9|5132.2|5126.2|5127.4|5121.4|42
1760962200000|2025-10-20 12:10:00|5127.4|5121.4|5126.7|5120.7|5128.4|5122.4|5124.2|5118.2|56
1760962500000|2025-10-20 12:15:00|5126.4|5120.4|5126.7|5120.7|5131|5125|5126|5120|69
1760962800000|2025-10-20 12:20:00|5127|5121|5129.4|5123.4|5130.4|5124.4|5126.4|5120.4|43
1760963100000|2025-10-20 12:25:00|5129.6|5123.6|5125.9|5119.9|5129.9|5123.9|5125.9|5119.9|32
1760963400000|2025-10-20 12:30:00|5126.2|5120.2|5138.8|5132.8|5139.6|5133.6|5125.9|5119.9|668
1760963700000|2025-10-20 12:35:00|5139|5133|5137.6|5131.6|5141.9|5135.9|5137.6|5131.6|51
1760964000000|2025-10-20 12:40:00|5137.8|5131.8|5137.9|5131.9|5138.6|5132.6|5135.1|5129.1|157
1760967000000|2025-10-20 13:30:00|5128.7|5122.7|5138.2|5132.2|5148.2|5142.2|5126.2|5120.2|1714
1760967300000|2025-10-20 13:35:00|5137.8|5131.8|5127|5121|5138.7|5132.7|5122.4|5116.4|798
1760967600000|2025-10-20 13:40:00|5127.2|5121.2|5127.2|5121.2|5129.5|5123.5|5123.5|5117.5|334
1760967900000|2025-10-20 13:45:00|5128.2|5122.2|5127.9|5121.9|5131.9|5125.9|5127.2|5121.2|399
1760968200000|2025-10-20 13:50:00|5128.2|5122.2|5129.7|5123.7|5130|5124|5120.9|5114.9|354
1760968500000|2025-10-20 13:55:00|5129.4|5123.4|5122.8|5116.8|5130.2|5124.2|5120.2|5114.2|384
1760968800000|2025-10-20 14:00:00|5123.3|5117.3|5129.9|5123.9|5138.2|5132.2|5119.5|5113.5|762
1760969100000|2025-10-20 14:05:00|5130.2|5124.2|5127.5|5121.5|5131.2|5125.2|5123.2|5117.2|196
1760969400000|2025-10-20 14:10:00|5126.7|5120.7|5138.2|5132.2|5141.2|5135.2|5126|5120|243
1760969700000|2025-10-20 14:15:00|5137.8|5131.8|5131.7|5125.7|5139.8|5133.8|5130.7|5124.7|202
1760970000000|2025-10-20 14:20:00|5131.2|5125.2|5129.5|5123.5|5135|5129|5127.7|5121.7|214
1760970300000|2025-10-20 14:25:00|5129.2|5123.2|5131.2|5125.2|5134.2|5128.2|5127.2|5121.2|172
1760970600000|2025-10-20 14:30:00|5130.6|5124.6|5130.4|5124.4|5131.2|5125.2|5125|5119|242
1760970900000|2025-10-20 14:35:00|5130.7|5124.7|5127.2|5121.2|5130.9|5124.9|5124.9|5118.9|165
1760971200000|2025-10-20 14:40:00|5126.9|5120.9|5138.2|5132.2|5138.5|5132.5|5126.2|5120.2|137
1760971500000|2025-10-20 14:45:00|5138.5|5132.5|5145.9|5139.9|5147.2|5141.2|5138.2|5132.2|380
1760971800000|2025-10-20 14:50:00|5145.4|5139.4|5142.7|5136.7|5148.2|5142.2|5142.5|5136.5|413
1760972100000|2025-10-20 14:55:00|5142.9|5136.9|5139.4|5133.4|5144.2|5138.2|5137.5|5131.5|279
1760972400000|2025-10-20 15:00:00|5139.2|5133.2|5139.4|5133.4|5144.4|5138.4|5137.2|5131.2|255
1760972700000|2025-10-20 15:05:00|5139.2|5133.2|5134.9|5128.9|5139.4|5133.4|5132.5|5126.5|320
1760973000000|2025-10-20 15:10:00|5135.4|5129.4|5135.2|5129.2|5137.5|5131.5|5133.2|5127.2|186
1760973300000|2025-10-20 15:15:00|5136|5130|5137.9|5131.9|5138.2|5132.2|5134.5|5128.5|112
1760973600000|2025-10-20 15:20:00|5138.2|5132.2|5156.2|5150.2|5158.9|5152.9|5137.9|5131.9|421
1760973900000|2025-10-20 15:25:00|5155.9|5149.9|5156.4|5150.4|5162.9|5156.9|5153.5|5147.5|388
1760974200000|2025-10-20 15:30:00|5156.6|5150.6|5165.2|5159.2|5165.2|5159.2|5156.2|5150.2|411
1760974500000|2025-10-20 15:35:00|5164.2|5158.2|5160.2|5154.2|5164.2|5158.2|5157.4|5151.4|298
1760974800000|2025-10-20 15:40:00|5160.4|5154.4|5152.2|5146.2|5162.9|5156.9|5149.5|5143.5|291
1760975100000|2025-10-20 15:45:00|5152|5146|5148|5142|5153.5|5147.5|5143.7|5137.7|220
1760975400000|2025-10-20 15:50:00|5148.2|5142.2|5145.2|5139.2|5148.5|5142.5|5140.2|5134.2|263
1760975700000|2025-10-20 15:55:00|5145.5|5139.5|5151.5|5145.5|5155|5149|5145.2|5139.2|222
1760976000000|2025-10-20 16:00:00|5151.3|5145.3|5148.5|5142.5|5151.9|5145.9|5147.5|5141.5|137
1760976300000|2025-10-20 16:05:00|5149.2|5143.2|5153.2|5147.2|5156.7|5150.7|5149.2|5143.2|141
1760976600000|2025-10-20 16:10:00|5153|5147|5151.7|5145.7|5155.5|5149.5|5150.5|5144.5|138
1760976900000|2025-10-20 16:15:00|5152.7|5146.7|5151.2|5145.2|5155.5|5149.5|5149.5|5143.5|128
1760977200000|2025-10-20 16:20:00|5151.4|5145.4|5153.5|5147.5|5155.2|5149.2|5151.4|5145.4|136
1760977500000|2025-10-20 16:25:00|5153|5147|5153.7|5147.7|5155.5|5149.5|5150.9|5144.9|107
1760977800000|2025-10-20 16:30:00|5154.2|5148.2|5148.8|5142.8|5154.5|5148.5|5148.5|5142.5|898
1760978100000|2025-10-20 16:35:00|5149.5|5143.5|5149.2|5143.2|5154.2|5148.2|5147.5|5141.5|173
1760978400000|2025-10-20 16:40:00|5149.5|5143.5|5155.2|5149.2|5156.2|5150.2|5148.2|5142.2|219
1760978700000|2025-10-20 16:45:00|5155.5|5149.5|5155.2|5149.2|5157.2|5151.2|5153.7|5147.7|147
1760979000000|2025-10-20 16:50:00|5155.9|5149.9|5155.9|5149.9|5156.2|5150.2|5152.5|5146.5|114
1760979300000|2025-10-20 16:55:00|5156|5150|5157.2|5151.2|5160.5|5154.5|5155.9|5149.9|312
1760979600000|2025-10-20 17:00:00|5158|5152|5165.2|5159.2|5168.2|5162.2|5158|5152|378
1760979900000|2025-10-20 17:05:00|5164.9|5158.9|5165.2|5159.2|5166.2|5160.2|5161.2|5155.2|259
1760980200000|2025-10-20 17:10:00|5166.2|5160.2|5169.6|5163.6|5169.9|5163.9|5165.1|5159.1|316
1760980500000|2025-10-20 17:15:00|5169.9|5163.9|5161.2|5155.2|5171.6|5165.6|5159.6|5153.6|483
1760980800000|2025-10-20 17:20:00|5161.6|5155.6|5156.3|5150.3|5162.2|5156.2|5156.2|5150.2|227
1760981100000|2025-10-20 17:25:00|5155.9|5149.9|5154.3|5148.3|5156.1|5150.1|5152.3|5146.3|391
1760981400000|2025-10-20 17:30:00|5154.6|5148.6|5156.3|5150.3|5156.6|5150.6|5153.6|5147.6|122
1760981700000|2025-10-20 17:35:00|5156.1|5150.1|5158.6|5152.6|5158.9|5152.9|5155.6|5149.6|234
1760982000000|2025-10-20 17:40:00|5159.1|5153.1|5160.6|5154.6|5162.3|5156.3|5158.6|5152.6|278
1760982300000|2025-10-20 17:45:00|5161.6|5155.6|5161.3|5155.3|5163.6|5157.6|5160.6|5154.6|253
1760982600000|2025-10-20 17:50:00|5160.6|5154.6|5156.3|5150.3|5161.6|5155.6|5154.3|5148.3|301
1760982900000|2025-10-20 17:55:00|5155.3|5149.3|5152.3|5146.3|5155.3|5149.3|5151.3|5145.3|239
1760983200000|2025-10-20 18:00:00|5152.6|5146.6|5153.3|5147.3|5155.3|5149.3|5152.3|5146.3|282
1760983500000|2025-10-20 18:05:00|5153.6|5147.6|5153.6|5147.6|5156.6|5150.6|5152.6|5146.6|360
1760983800000|2025-10-20 18:10:00|5152.6|5146.6|5157.3|5151.3|5158|5152|5148.6|5142.6|1794
1760984100000|2025-10-20 18:15:00|5157|5151|5156|5150|5158.3|5152.3|5153.3|5147.3|1234
1761004800000|2025-10-21 00:00:00|5153.5|5147.5|5152.4|5146.4|5155.4|5149.4|5147.4|5141.4|169
1761005100000|2025-10-21 00:05:00|5153.4|5147.4|5153.4|5147.4|5154.6|5148.6|5150.4|5144.4|45
1761005400000|2025-10-21 00:10:00|5154.4|5148.4|5158.6|5152.6|5159.4|5153.4|5153.4|5147.4|36
1761005700000|2025-10-21 00:15:00|5159.6|5153.6|5159.6|5153.6|5160.4|5154.4|5159.4|5153.4|16
1761006000000|2025-10-21 00:20:00|5160.4|5154.4|5153.6|5147.6|5160.4|5154.4|5153.4|5147.4|43
1761006300000|2025-10-21 00:25:00|5153.9|5147.9|5157.4|5151.4|5158.4|5152.4|5153.9|5147.9|14
1761006600000|2025-10-21 00:30:00|5156.4|5150.4|5154.1|5148.1|5156.4|5150.4|5154.1|5148.1|21
1761006900000|2025-10-21 00:35:00|5153.9|5147.9|5153.1|5147.1|5154.1|5148.1|5152.6|5146.6|14
1761007200000|2025-10-21 00:40:00|5152.1|5146.1|5157.4|5151.4|5157.4|5151.4|5152.1|5146.1|98
1761007500000|2025-10-21 00:45:00|5156.8|5150.8|5156.1|5150.1|5156.8|5150.8|5154.4|5148.4|42
1761007800000|2025-10-21 00:50:00|5155.4|5149.4|5157.1|5151.1|5157.1|5151.1|5155.1|5149.1|5
1761008100000|2025-10-21 00:55:00|5156.9|5150.9|5154.1|5148.1|5157.1|5151.1|5154.1|5148.1|21
1761008400000|2025-10-21 01:00:00|5152.7|5146.7|5158.4|5152.4|5158.6|5152.6|5152.4|5146.4|34
1761008700000|2025-10-21 01:05:00|5158.6|5152.6|5158.6|5152.6|5159.6|5153.6|5156.4|5150.4|30
1761009000000|2025-10-21 01:10:00|5158.9|5152.9|5159.1|5153.1|5159.6|5153.6|5156.6|5150.6|15
1761009300000|2025-10-21 01:15:00|5158.6|5152.6|5157.6|5151.6|5161.6|5155.6|5156.6|5150.6|21
1761009600000|2025-10-21 01:20:00|5158.4|5152.4|5160.4|5154.4|5160.6|5154.6|5157.6|5151.6|10
1761009900000|2025-10-21 01:25:00|5160.1|5154.1|5158.6|5152.6|5161.4|5155.4|5158.4|5152.4|4
1761010200000|2025-10-21 01:30:00|5158.4|5152.4|5159.4|5153.4|5159.6|5153.6|5158.4|5152.4|4
1761010500000|2025-10-21 01:35:00|5159.1|5153.1|5158.6|5152.6|5159.6|5153.6|5158.1|5152.1|6
1761010800000|2025-10-21 01:40:00|5158.4|5152.4|5159.4|5153.4|5160.4|5154.4|5158.1|5152.1|34
1761011100000|2025-10-21 01:45:00|5160.4|5154.4|5161.6|5155.6|5162.4|5156.4|5160.4|5154.4|6
1761011400000|2025-10-21 01:50:00|5161.9|5155.9|5160.6|5154.6|5162.6|5156.6|5160.1|5154.1|6
1761011700000|2025-10-21 01:55:00|5159.4|5153.4|5158.6|5152.6|5159.4|5153.4|5156.4|5150.4|20
1761012000000|2025-10-21 02:00:00|5158.9|5152.9|5158.4|5152.4|5159.6|5153.6|5157.1|5151.1|11
1761012300000|2025-10-21 02:05:00|5157.8|5151.8|5156.6|5150.6|5157.8|5151.8|5154.1|5148.1|29
1761012600000|2025-10-21 02:10:00|5156.3|5150.3|5157.6|5151.6|5158.4|5152.4|5155.1|5149.1|13
1761012900000|2025-10-21 02:15:00|5157.9|5151.9|5158.1|5152.1|5158.4|5152.4|5157.4|5151.4|0
1761013200000|2025-10-21 02:20:00|5157.8|5151.8|5159.6|5153.6|5159.9|5153.9|5157.4|5151.4|7
1761013500000|2025-10-21 02:25:00|5160.1|5154.1|5158.6|5152.6|5160.4|5154.4|5158.1|5152.1|5
1761013800000|2025-10-21 02:30:00|5158.4|5152.4|5160.1|5154.1|5161.4|5155.4|5158.1|5152.1|12
1761014100000|2025-10-21 02:35:00|5159.8|5153.8|5160.4|5154.4|5161.4|5155.4|5159.1|5153.1|10
1761014400000|2025-10-21 02:40:00|5160.1|5154.1|5160.4|5154.4|5160.6|5154.6|5158.4|5152.4|8
1761014700000|2025-10-21 02:45:00|5160.1|5154.1|5163.4|5157.4|5164.1|5158.1|5158.6|5152.6|47
1761015000000|2025-10-21 02:50:00|5163.1|5157.1|5160.1|5154.1|5163.4|5157.4|5159.1|5153.1|22
1761015300000|2025-10-21 02:55:00|5159.6|5153.6|5162.4|5156.4|5162.6|5156.6|5159.6|5153.6|5
1761015600000|2025-10-21 03:00:00|5162.6|5156.6|5161.6|5155.6|5162.6|5156.6|5160.4|5154.4|6
1761015900000|2025-10-21 03:05:00|5161.8|5155.8|5161.4|5155.4|5161.8|5155.8|5159.6|5153.6|25
1761016200000|2025-10-21 03:10:00|5161.6|5155.6|5161.1|5155.1|5161.6|5155.6|5161.1|5155.1|0
1761016500000|2025-10-21 03:15:00|5161.4|5155.4|5162.4|5156.4|5162.4|5156.4|5160.1|5154.1|9
1761016800000|2025-10-21 03:20:00|5161.6|5155.6|5163.1|5157.1|5163.6|5157.6|5161.4|5155.4|4
1761017100000|2025-10-21 03:25:00|5162.6|5156.6|5162.4|5156.4|5163.6|5157.6|5161.8|5155.8|24
1761017400000|2025-10-21 03:30:00|5162.1|5156.1|5162.1|5156.1|5162.6|5156.6|5162.1|5156.1|0
1761017700000|2025-10-21 03:35:00|5162.4|5156.4|5163.1|5157.1|5163.1|5157.1|5162.1|5156.1|6
1761018000000|2025-10-21 03:40:00|5164.1|5158.1|5164.1|5158.1|5164.1|5158.1|5163.4|5157.4|12
1761018300000|2025-10-21 03:45:00|5164.4|5158.4|5162.4|5156.4|5164.4|5158.4|5162.4|5156.4|45
1761018600000|2025-10-21 03:50:00|5163.1|5157.1|5163.1|5157.1|5163.1|5157.1|5162.4|5156.4|9
1761018900000|2025-10-21 03:55:00|5163.4|5157.4|5162.6|5156.6|5163.4|5157.4|5162.4|5156.4|6
1761019200000|2025-10-21 04:00:00|5162.9|5156.9|5163.6|5157.6|5163.6|5157.6|5162.9|5156.9|1
1761019500000|2025-10-21 04:05:00|5163.4|5157.4|5159.6|5153.6|5163.4|5157.4|5159.6|5153.6|35
1761019800000|2025-10-21 04:10:00|5159.8|5153.8|5159.6|5153.6|5159.8|5153.8|5159.1|5153.1|2
1761020100000|2025-10-21 04:15:00|5160.1|5154.1|5158.6|5152.6|5160.1|5154.1|5157.6|5151.6|6
1761020400000|2025-10-21 04:20:00|5159.1|5153.1|5159.1|5153.1|5159.6|5153.6|5158.6|5152.6|1
1761020700000|2025-10-21 04:25:00|5158.6|5152.6|5159.1|5153.1|5159.1|5153.1|5158.6|5152.6|1
1761021300000|2025-10-21 04:35:00|5158.6|5152.6|5159.1|5153.1|5159.4|5153.4|5158.6|5152.6|4
1761021600000|2025-10-21 04:40:00|5158.8|5152.8|5158.4|5152.4|5158.8|5152.8|5158.1|5152.1|2
1761021900000|2025-10-21 04:45:00|5158.6|5152.6|5158.4|5152.4|5158.6|5152.6|5158.1|5152.1|5
1761022200000|2025-10-21 04:50:00|5158.1|5152.1|5159.1|5153.1|5159.1|5153.1|5158.1|5152.1|1
1761022500000|2025-10-21 04:55:00|5158.8|5152.8|5158.4|5152.4|5158.8|5152.8|5157.6|5151.6|5
1761022800000|2025-10-21 05:00:00|5157.9|5151.9|5161.1|5155.1|5161.4|5155.4|5157.6|5151.6|7
1761023100000|2025-10-21 05:05:00|5160.8|5154.8|5158.4|5152.4|5160.8|5154.8|5158.4|5152.4|6
1761023400000|2025-10-21 05:10:00|5158.6|5152.6|5158.4|5152.4|5159.4|5153.4|5158.4|5152.4|10
1761023700000|2025-10-21 05:15:00|5159.1|5153.1|5158.4|5152.4|5159.4|5153.4|5158.4|5152.4|6
1761024000000|2025-10-21 05:20:00|5158.6|5152.6|5158.4|5152.4|5158.6|5152.6|5158.1|5152.1|4
1761024300000|2025-10-21 05:25:00|5158.6|5152.6|5158.4|5152.4|5158.6|5152.6|5158.1|5152.1|0
1761024600000|2025-10-21 05:30:00|5158.1|5152.1|5160.4|5154.4|5160.4|5154.4|5156.1|5150.1|31
1761024900000|2025-10-21 05:35:00|5160.1|5154.1|5159.4|5153.4|5160.4|5154.4|5159.4|5153.4|5
1761025200000|2025-10-21 05:40:00|5159.6|5153.6|5161.5|5155.5|5161.6|5155.6|5159.4|5153.4|13
1761025500000|2025-10-21 05:45:00|5161.6|5155.6|5159.1|5153.1|5161.6|5155.6|5159|5153|24
1761025800000|2025-10-21 05:50:00|5159.5|5153.5|5156.6|5150.6|5159.5|5153.5|5155.5|5149.5|43
1761026100000|2025-10-21 05:55:00|5156.5|5150.5|5156.1|5150.1|5157.5|5151.5|5156.1|5150.1|8
1761026400000|2025-10-21 06:00:00|5156.5|5150.5|5156.5|5150.5|5156.6|5150.6|5155.1|5149.1|31
1761026700000|2025-10-21 06:05:00|5156.6|5150.6|5157.6|5151.6|5158.6|5152.6|5156.5|5150.5|8
1761027000000|2025-10-21 06:10:00|5158.3|5152.3|5157.5|5151.5|5158.5|5152.5|5156.5|5150.5|16
1761027300000|2025-10-21 06:15:00|5157.6|5151.6|5155.5|5149.5|5157.7|5151.7|5154.8|5148.8|20
1761027600000|2025-10-21 06:20:00|5155.2|5149.2|5151.7|5145.7|5158|5152|5151.2|5145.2|55
1761027900000|2025-10-21 06:25:00|5151.5|5145.5|5153.5|5147.5|5153.5|5147.5|5151.2|5145.2|5
1761028200000|2025-10-21 06:30:00|5153.2|5147.2|5151.2|5145.2|5154.2|5148.2|5150.2|5144.2|30
1761028500000|2025-10-21 06:35:00|5150.8|5144.8|5151.2|5145.2|5152.5|5146.5|5150.5|5144.5|15
1761028800000|2025-10-21 06:40:00|5150.5|5144.5|5148.7|5142.7|5150.5|5144.5|5145.2|5139.2|140
1761029100000|2025-10-21 06:45:00|5148.2|5142.2|5145.7|5139.7|5148.5|5142.5|5145.7|5139.7|28
1761029400000|2025-10-21 06:50:00|5145.5|5139.5|5145.5|5139.5|5148.7|5142.7|5141.7|5135.7|78
1761029700000|2025-10-21 06:55:00|5145.2|5139.2|5144.5|5138.5|5145.5|5139.5|5143.2|5137.2|25
1761030000000|2025-10-21 07:00:00|5144.3|5138.3|5141.5|5135.5|5144.5|5138.5|5139.3|5133.3|126
1761030300000|2025-10-21 07:05:00|5141|5135|5136.7|5130.7|5142.7|5136.7|5136.2|5130.2|76
1761030600000|2025-10-21 07:10:00|5136.9|5130.9|5135.2|5129.2|5138.9|5132.9|5134.7|5128.7|162
1761030900000|2025-10-21 07:15:00|5136|5130|5134.5|5128.5|5136.5|5130.5|5134.5|5128.5|15
1761031200000|2025-10-21 07:20:00|5133.7|5127.7|5135.7|5129.7|5136.7|5130.7|5133.7|5127.7|17
1761031500000|2025-10-21 07:25:00|5136|5130|5136.5|5130.5|5139.5|5133.5|5134.7|5128.7|22
1761031800000|2025-10-21 07:30:00|5137.7|5131.7|5133.7|5127.7|5139.5|5133.5|5132.7|5126.7|206
1761032100000|2025-10-21 07:35:00|5133.5|5127.5|5132.8|5126.8|5134.7|5128.7|5132.7|5126.7|33
1761032400000|2025-10-21 07:40:00|5131.7|5125.7|5134.5|5128.5|5134.7|5128.7|5131.5|5125.5|15
1761032700000|2025-10-21 07:45:00|5134.9|5128.9|5140.5|5134.5|5140.5|5134.5|5134.9|5128.9|25
1761033000000|2025-10-21 07:50:00|5140.7|5134.7|5144.5|5138.5|5144.5|5138.5|5140.5|5134.5|20
1761033300000|2025-10-21 07:55:00|5145.5|5139.5|5146.5|5140.5|5146.5|5140.5|5145.2|5139.2|18
1761033600000|2025-10-21 08:00:00|5145.7|5139.7|5146.5|5140.5|5148.7|5142.7|5145.5|5139.5|18
1761033900000|2025-10-21 08:05:00|5146|5140|5146|5140|5147.5|5141.5|5145.5|5139.5|18
1761034200000|2025-10-21 08:10:00|5145.7|5139.7|5149.5|5143.5|5151.5|5145.5|5145.7|5139.7|36
1761034500000|2025-10-21 08:15:00|5149.3|5143.3|5148.5|5142.5|5150.7|5144.7|5147.5|5141.5|21
1761034800000|2025-10-21 08:20:00|5148.3|5142.3|5148.5|5142.5|5150.2|5144.2|5147.5|5141.5|25
1761035100000|2025-10-21 08:25:00|5148.8|5142.8|5149.5|5143.5|5150.5|5144.5|5145.5|5139.5|35
1761035400000|2025-10-21 08:30:00|5149.7|5143.7|5149.5|5143.5|5150.5|5144.5|5149.2|5143.2|7
1761035700000|2025-10-21 08:35:00|5146.8|5140.8|5148.5|5142.5|5148.5|5142.5|5145.5|5139.5|26
1761036000000|2025-10-21 08:40:00|5148.3|5142.3|5146.5|5140.5|5148.3|5142.3|5145.7|5139.7|32
1761036300000|2025-10-21 08:45:00|5146.2|5140.2|5148.5|5142.5|5149.5|5143.5|5146.2|5140.2|50
1761036600000|2025-10-21 08:50:00|5148.2|5142.2|5150.5|5144.5|5151.5|5145.5|5148.2|5142.2|32
1761036900000|2025-10-21 08:55:00|5151.5|5145.5|5151.5|5145.5|5151.5|5145.5|5149.5|5143.5|23
1761037200000|2025-10-21 09:00:00|5150.7|5144.7|5149.2|5143.2|5151.5|5145.5|5149.2|5143.2|14
1761037500000|2025-10-21 09:05:00|5149.5|5143.5|5151.5|5145.5|5151.5|5145.5|5148.5|5142.5|30
1761037800000|2025-10-21 09:10:00|5150.9|5144.9|5155|5149|5156.7|5150.7|5150.5|5144.5|58
1761038100000|2025-10-21 09:15:00|5153.7|5147.7|5155.5|5149.5|5156.5|5150.5|5152.5|5146.5|77
1761038400000|2025-10-21 09:20:00|5155.2|5149.2|5154.5|5148.5|5155.7|5149.7|5154.2|5148.2|3
1761038700000|2025-10-21 09:25:00|5153.5|5147.5|5153.7|5147.7|5155.5|5149.5|5153.5|5147.5|8
1761039000000|2025-10-21 09:30:00|5154.5|5148.5|5151.7|5145.7|5155.1|5149.1|5151.5|5145.5|13
1761039300000|2025-10-21 09:35:00|5152|5146|5152.7|5146.7|5154.3|5148.3|5151.5|5145.5|4
1761039600000|2025-10-21 09:40:00|5152.9|5146.9|5153.3|5147.3|5153.7|5147.7|5151.5|5145.5|5
1761039900000|2025-10-21 09:45:00|5152.7|5146.7|5157.5|5151.5|5157.5|5151.5|5151.5|5145.5|51
1761040200000|2025-10-21 09:50:00|5157|5151|5159.5|5153.5|5159.5|5153.5|5155.5|5149.5|33
1761040500000|2025-10-21 09:55:00|5159.2|5153.2|5159.5|5153.5|5160.5|5154.5|5156.5|5150.5|32
1761040800000|2025-10-21 10:00:00|5159.7|5153.7|5157.8|5151.8|5161.2|5155.2|5157.8|5151.8|25
1761041100000|2025-10-21 10:05:00|5157.5|5151.5|5161.2|5155.2|5161.2|5155.2|5157.2|5151.2|52
1761041400000|2025-10-21 10:10:00|5161.5|5155.5|5160.9|5154.9|5163.5|5157.5|5160.2|5154.2|39
1761041700000|2025-10-21 10:15:00|5161.2|5155.2|5156.9|5150.9|5161.2|5155.2|5155.7|5149.7|21
1761042000000|2025-10-21 10:20:00|5157.2|5151.2|5155.5|5149.5|5157.7|5151.7|5154.5|5148.5|19
1761042300000|2025-10-21 10:25:00|5155.2|5149.2|5155.5|5149.5|5155.7|5149.7|5154.2|5148.2|14
1761042600000|2025-10-21 10:30:00|5155.7|5149.7|5157.5|5151.5|5158.2|5152.2|5153.5|5147.5|18
1761042900000|2025-10-21 10:35:00|5157.7|5151.7|5158.5|5152.5|5158.5|5152.5|5156.5|5150.5|14
1761043200000|2025-10-21 10:40:00|5158.2|5152.2|5153.5|5147.5|5158.2|5152.2|5153.5|5147.5|15
1761043500000|2025-10-21 10:45:00|5154.5|5148.5|5155.2|5149.2|5155.5|5149.5|5153.5|5147.5|71
1761043800000|2025-10-21 10:50:00|5154.8|5148.8|5151.5|5145.5|5154.8|5148.8|5151.5|5145.5|31
1761044100000|2025-10-21 10:55:00|5150.5|5144.5|5153.5|5147.5|5153.5|5147.5|5149.5|5143.5|47
1761044400000|2025-10-21 11:00:00|5153.3|5147.3|5152.5|5146.5|5153.3|5147.3|5150.5|5144.5|41
1761044700000|2025-10-21 11:05:00|5152.3|5146.3|5153.8|5147.8|5153.8|5147.8|5152|5146|22
1761045000000|2025-10-21 11:10:00|5153.5|5147.5|5152.9|5146.9|5153.5|5147.5|5149.5|5143.5|89
1761045300000|2025-10-21 11:15:00|5153.2|5147.2|5162.9|5156.9|5162.9|5156.9|5153.2|5147.2|86
1761045600000|2025-10-21 11:20:00|5162.5|5156.5|5162.5|5156.5|5164.9|5158.9|5162|5156|65
1761045900000|2025-10-21 11:25:00|5162.4|5156.4|5161.9|5155.9|5164.9|5158.9|5161.5|5155.5|52
1761046200000|2025-10-21 11:30:00|5160.9|5154.9|5161.9|5155.9|5163|5157|5158.4|5152.4|47
1761046500000|2025-10-21 11:35:00|5162|5156|5162.9|5156.9|5163|5157|5161.9|5155.9|7
1761046800000|2025-10-21 11:40:00|5162.4|5156.4|5158.4|5152.4|5162.9|5156.9|5157.5|5151.5|11
1761047100000|2025-10-21 11:45:00|5158.5|5152.5|5160.4|5154.4|5161.4|5155.4|5157.2|5151.2|24
1761047400000|2025-10-21 11:50:00|5160|5154|5161.9|5155.9|5162.4|5156.4|5160|5154|33
1761047700000|2025-10-21 11:55:00|5162.1|5156.1|5156.6|5150.6|5162.4|5156.4|5155.4|5149.4|48
1761048000000|2025-10-21 12:00:00|5156.2|5150.2|5155.4|5149.4|5157.6|5151.6|5153.6|5147.6|41
1761048300000|2025-10-21 12:05:00|5155.6|5149.6|5150.9|5144.9|5155.6|5149.6|5150.9|5144.9|86
1761048600000|2025-10-21 12:10:00|5151.4|5145.4|5147.6|5141.6|5151.9|5145.9|5145.4|5139.4|119
1761048900000|2025-10-21 12:15:00|5147.4|5141.4|5142.4|5136.4|5147.9|5141.9|5142.4|5136.4|113
1761049200000|2025-10-21 12:20:00|5142.7|5136.7|5144.4|5138.4|5145.4|5139.4|5141.9|5135.9|96
1761049500000|2025-10-21 12:25:00|5144.6|5138.6|5139.9|5133.9|5145.4|5139.4|5139.6|5133.6|63
1761049800000|2025-10-21 12:30:00|5139.6|5133.6|5133.9|5127.9|5140.4|5134.4|5130.9|5124.9|565
1761050100000|2025-10-21 12:35:00|5132.6|5126.6|5135.9|5129.9|5139.4|5133.4|5132.6|5126.6|136
1761050400000|2025-10-21 12:40:00|5136.5|5130.5|5136.4|5130.4|5137.9|5131.9|5132.2|5126.2|112
1761053400000|2025-10-21 13:30:00|5129|5123|5100.5|5094.5|5129|5123|5097.5|5091.5|2001
1761053700000|2025-10-21 13:35:00|5099.2|5093.2|5103.2|5097.2|5109.7|5103.7|5097.2|5091.2|928
1761054000000|2025-10-21 13:40:00|5102.4|5096.4|5105.2|5099.2|5105.9|5099.9|5098.5|5092.5|1007
1761054300000|2025-10-21 13:45:00|5105.6|5099.6|5085|5079|5106.2|5100.2|5083.5|5077.5|1057
1761054600000|2025-10-21 13:50:00|5084.5|5078.5|5090.9|5084.9|5096.5|5090.5|5083.7|5077.7|1115
1761054900000|2025-10-21 13:55:00|5091.2|5085.2|5084.4|5078.4|5091.9|5085.9|5084.4|5078.4|580
1761055200000|2025-10-21 14:00:00|5084.6|5078.6|5090.5|5084.5|5093.1|5087.1|5084.4|5078.4|653
1761055500000|2025-10-21 14:05:00|5090.9|5084.9|5090.2|5084.2|5094.2|5088.2|5089.2|5083.2|442
1761055800000|2025-10-21 14:10:00|5090.5|5084.5|5092.7|5086.7|5095.5|5089.5|5086.9|5080.9|512
1761056100000|2025-10-21 14:15:00|5092.5|5086.5|5097.2|5091.2|5097.2|5091.2|5091.5|5085.5|590
1761056400000|2025-10-21 14:20:00|5097.5|5091.5|5096.5|5090.5|5105.2|5099.2|5096.5|5090.5|489
1761056700000|2025-10-21 14:25:00|5097.2|5091.2|5088.7|5082.7|5098.5|5092.5|5088.2|5082.2|495
1761057000000|2025-10-21 14:30:00|5088.5|5082.5|5089.2|5083.2|5089.2|5083.2|5086.9|5080.9|507
1761057300000|2025-10-21 14:35:00|5089.8|5083.8|5094.2|5088.2|5094.7|5088.7|5087.2|5081.2|379
1761057600000|2025-10-21 14:40:00|5093.9|5087.9|5088.2|5082.2|5094.9|5088.9|5087.9|5081.9|340
1761057900000|2025-10-21 14:45:00|5087.9|5081.9|5090.9|5084.9|5093.2|5087.2|5086.9|5080.9|310
1761058200000|2025-10-21 14:50:00|5090.2|5084.2|5090.7|5084.7|5094.2|5088.2|5090.2|5084.2|430
1761058500000|2025-10-21 14:55:00|5090.2|5084.2|5091.2|5085.2|5092.5|5086.5|5087.9|5081.9|321
1761058800000|2025-10-21 15:00:00|5091.5|5085.5|5088.2|5082.2|5091.5|5085.5|5087.2|5081.2|540
1761059100000|2025-10-21 15:05:00|5088.5|5082.5|5091.5|5085.5|5092.5|5086.5|5087.5|5081.5|1146
1761059400000|2025-10-21 15:10:00|5092.2|5086.2|5094.5|5088.5|5094.5|5088.5|5089.5|5083.5|509
1761059700000|2025-10-21 15:15:00|5094.2|5088.2|5092.5|5086.5|5095.9|5089.9|5089.9|5083.9|289
1761060000000|2025-10-21 15:20:00|5092.9|5086.9|5099.2|5093.2|5099.5|5093.5|5091.5|5085.5|312
1761060300000|2025-10-21 15:25:00|5098.5|5092.5|5098|5092|5106.5|5100.5|5097.9|5091.9|410
1761060600000|2025-10-21 15:30:00|5098.2|5092.2|5095.5|5089.5|5098.9|5092.9|5094.5|5088.5|331
1761060900000|2025-10-21 15:35:00|5095.2|5089.2|5088.2|5082.2|5097.2|5091.2|5087.9|5081.9|490
1761061200000|2025-10-21 15:40:00|5087.9|5081.9|5092.2|5086.2|5094.5|5088.5|5087.9|5081.9|644
1761061500000|2025-10-21 15:45:00|5092.5|5086.5|5086.5|5080.5|5093.4|5087.4|5086.5|5080.5|287
1761061800000|2025-10-21 15:50:00|5085.4|5079.4|5081.9|5075.9|5086.2|5080.2|5081.5|5075.5|833
1761062100000|2025-10-21 15:55:00|5081.6|5075.6|5082.9|5076.9|5084.6|5078.6|5079.6|5073.6|630
1761062400000|2025-10-21 16:00:00|5082.4|5076.4|5089.6|5083.6|5090.9|5084.9|5077.6|5071.6|473
1761062700000|2025-10-21 16:05:00|5089.9|5083.9|5093.9|5087.9|5096.9|5090.9|5087.1|5081.1|801
1761063000000|2025-10-21 16:10:00|5094.6|5088.6|5092.7|5086.7|5096.9|5090.9|5091.9|5085.9|926
1761063300000|2025-10-21 16:15:00|5092.2|5086.2|5099.2|5093.2|5100.7|5094.7|5090.9|5084.9|828
1761063600000|2025-10-21 16:20:00|5098.9|5092.9|5097.2|5091.2|5100.2|5094.2|5095.2|5089.2|239
1761063900000|2025-10-21 16:25:00|5097.6|5091.6|5101.2|5095.2|5102.2|5096.2|5093.7|5087.7|846
1761064200000|2025-10-21 16:30:00|5101.9|5095.9|5095.2|5089.2|5102.2|5096.2|5095.2|5089.2|453
1761064500000|2025-10-21 16:35:00|5095.6|5089.6|5101.3|5095.3|5108.3|5102.3|5093.3|5087.3|625
1761064800000|2025-10-21 16:40:00|5101.1|5095.1|5098.6|5092.6|5101.3|5095.3|5094.6|5088.6|714
1761065100000|2025-10-21 16:45:00|5098.3|5092.3|5097.6|5091.6|5102.6|5096.6|5097.3|5091.3|759
1761065400000|2025-10-21 16:50:00|5097.3|5091.3|5082.4|5076.4|5097.6|5091.6|5075.3|5069.3|1137
1761065700000|2025-10-21 16:55:00|5083.3|5077.3|5077.8|5071.8|5083.8|5077.8|5077.3|5071.3|622
1761066000000|2025-10-21 17:00:00|5077.9|5071.9|5078.8|5072.8|5081.4|5075.4|5075.9|5069.9|747
1761066300000|2025-10-21 17:05:00|5078.6|5072.6|5080.3|5074.3|5080.6|5074.6|5072.6|5066.6|627
1761066600000|2025-10-21 17:10:00|5080.6|5074.6|5085.3|5079.3|5085.3|5079.3|5078.3|5072.3|276
1761066900000|2025-10-21 17:15:00|5084.9|5078.9|5081.8|5075.8|5085.6|5079.6|5081.6|5075.6|309
1761067200000|2025-10-21 17:20:00|5082.3|5076.3|5080.6|5074.6|5083.8|5077.8|5079.3|5073.3|205
1761067500000|2025-10-21 17:25:00|5081.6|5075.6|5082.3|5076.3|5083.3|5077.3|5078.3|5072.3|245
1761067800000|2025-10-21 17:30:00|5082.8|5076.8|5083.3|5077.3|5085.3|5079.3|5081.3|5075.3|287
1761068100000|2025-10-21 17:35:00|5083.6|5077.6|5082.3|5076.3|5083.6|5077.6|5081|5075|325
1761068400000|2025-10-21 17:40:00|5082.1|5076.1|5080.3|5074.3|5083.8|5077.8|5080.1|5074.1|288
1761068700000|2025-10-21 17:45:00|5080.6|5074.6|5081.3|5075.3|5082.3|5076.3|5078.8|5072.8|337
1761069000000|2025-10-21 17:50:00|5081.6|5075.6|5082.3|5076.3|5084.3|5078.3|5079.3|5073.3|391
1761069300000|2025-10-21 17:55:00|5082|5076|5079.3|5073.3|5083.3|5077.3|5079.3|5073.3|388
1761069600000|2025-10-21 18:00:00|5079.6|5073.6|5084.3|5078.3|5084.6|5078.6|5078.6|5072.6|462
1761069900000|2025-10-21 18:05:00|5084|5078|5082.6|5076.6|5085.3|5079.3|5081.6|5075.6|585
1761070200000|2025-10-21 18:10:00|5082.3|5076.3|5091|5085|5094|5088|5080.3|5074.3|1846
1761070500000|2025-10-21 18:15:00|5091.3|5085.3|5087.8|5081.8|5092|5086|5086|5080|1632
1761091200000|2025-10-22 00:00:00|5082.6|5076.6|5082.6|5076.6|5084.9|5078.9|5077.7|5071.7|270
1761091500000|2025-10-22 00:05:00|5082.9|5076.9|5078.6|5072.6|5082.9|5076.9|5078.4|5072.4|44
1761091800000|2025-10-22 00:10:00|5078.8|5072.8|5073.6|5067.6|5078.9|5072.9|5071.4|5065.4|144
1761092100000|2025-10-22 00:15:00|5073.7|5067.7|5075.6|5069.6|5075.6|5069.6|5071.4|5065.4|43
1761092400000|2025-10-22 00:20:00|5075.4|5069.4|5077.6|5071.6|5078.6|5072.6|5075.4|5069.4|13
1761092700000|2025-10-22 00:25:00|5077.4|5071.4|5076.6|5070.6|5077.6|5071.6|5076.1|5070.1|5
1761093000000|2025-10-22 00:30:00|5076.8|5070.8|5078.1|5072.1|5078.1|5072.1|5076.6|5070.6|2
1761093300000|2025-10-22 00:35:00|5077.9|5071.9|5076.4|5070.4|5079.4|5073.4|5075.6|5069.6|24
1761093600000|2025-10-22 00:40:00|5075.6|5069.6|5074.6|5068.6|5076.4|5070.4|5074.4|5068.4|20
1761093900000|2025-10-22 00:45:00|5074.4|5068.4|5074.6|5068.6|5076.1|5070.1|5074.4|5068.4|4
1761094200000|2025-10-22 00:50:00|5075.4|5069.4|5075.1|5069.1|5075.7|5069.7|5075.1|5069.1|6
1761094500000|2025-10-22 00:55:00|5075.4|5069.4|5074.6|5068.6|5075.4|5069.4|5072.9|5066.9|51
1761094800000|2025-10-22 01:00:00|5074.8|5068.8|5072.4|5066.4|5075.4|5069.4|5071.1|5065.1|51
1761095100000|2025-10-22 01:05:00|5071.9|5065.9|5077.6|5071.6|5079.6|5073.6|5071.4|5065.4|104
1761095400000|2025-10-22 01:10:00|5077.4|5071.4|5076.6|5070.6|5077.4|5071.4|5076.1|5070.1|33
1761095700000|2025-10-22 01:15:00|5076.4|5070.4|5078.1|5072.1|5079.4|5073.4|5076.1|5070.1|50
1761096000000|2025-10-22 01:20:00|5077.9|5071.9|5080.6|5074.6|5082.4|5076.4|5076.6|5070.6|49
1761096300000|2025-10-22 01:25:00|5080.4|5074.4|5081.4|5075.4|5082.1|5076.1|5080.1|5074.1|20
1761096600000|2025-10-22 01:30:00|5081.1|5075.1|5079.1|5073.1|5083.4|5077.4|5076.6|5070.6|24
1761096900000|2025-10-22 01:35:00|5079.4|5073.4|5078.4|5072.4|5081.1|5075.1|5078.4|5072.4|22
1761097200000|2025-10-22 01:40:00|5078.1|5072.1|5076.6|5070.6|5078.6|5072.6|5073.8|5067.8|24
1761097500000|2025-10-22 01:45:00|5076.4|5070.4|5078.4|5072.4|5079.4|5073.4|5076.4|5070.4|4
1761097800000|2025-10-22 01:50:00|5078.1|5072.1|5076.4|5070.4|5078.6|5072.6|5075.4|5069.4|8
1761098100000|2025-10-22 01:55:00|5076.6|5070.6|5076.6|5070.6|5077.4|5071.4|5075.4|5069.4|5
1761098400000|2025-10-22 02:00:00|5076.4|5070.4|5077.4|5071.4|5077.6|5071.6|5075.6|5069.6|4
1761098700000|2025-10-22 02:05:00|5077.2|5071.2|5079.4|5073.4|5079.7|5073.7|5077.2|5071.2|55
1761099000000|2025-10-22 02:10:00|5080.6|5074.6|5086.4|5080.4|5086.4|5080.4|5079.4|5073.4|132
1761099300000|2025-10-22 02:15:00|5085.8|5079.8|5087.4|5081.4|5088.4|5082.4|5085.4|5079.4|16
1761099600000|2025-10-22 02:20:00|5087.6|5081.6|5086.4|5080.4|5087.6|5081.6|5086.4|5080.4|11
1761099900000|2025-10-22 02:25:00|5086.6|5080.6|5087.1|5081.1|5088.4|5082.4|5085.6|5079.6|25
1761100200000|2025-10-22 02:30:00|5087.3|5081.3|5087.4|5081.4|5088.4|5082.4|5082.6|5076.6|48
1761100500000|2025-10-22 02:35:00|5087.2|5081.2|5090.4|5084.4|5091.4|5085.4|5086.4|5080.4|98
1761100800000|2025-10-22 02:40:00|5091|5085|5093.4|5087.4|5095.1|5089.1|5090.6|5084.6|41
1761101100000|2025-10-22 02:45:00|5092.6|5086.6|5095.4|5089.4|5095.6|5089.6|5092.1|5086.1|44
1761101400000|2025-10-22 02:50:00|5095.1|5089.1|5097.4|5091.4|5097.4|5091.4|5093.4|5087.4|10
1761101700000|2025-10-22 02:55:00|5097.1|5091.1|5096.4|5090.4|5098.4|5092.4|5096.1|5090.1|8
1761102000000|2025-10-22 03:00:00|5096.6|5090.6|5097.1|5091.1|5098.4|5092.4|5095.1|5089.1|11
1761102300000|2025-10-22 03:05:00|5097.4|5091.4|5099.9|5093.9|5100.4|5094.4|5097.1|5091.1|32
1761102600000|2025-10-22 03:10:00|5099.6|5093.6|5102.1|5096.1|5102.6|5096.6|5099.1|5093.1|83
1761102900000|2025-10-22 03:15:00|5101.9|5095.9|5103.1|5097.1|5105.1|5099.1|5100.1|5094.1|26
1761103200000|2025-10-22 03:20:00|5103.4|5097.4|5103.1|5097.1|5103.6|5097.6|5101.6|5095.6|11
1761103500000|2025-10-22 03:25:00|5103.3|5097.3|5105.6|5099.6|5106.6|5100.6|5103.1|5097.1|43
1761103800000|2025-10-22 03:30:00|5105.3|5099.3|5102.4|5096.4|5106.1|5100.1|5102.1|5096.1|17
1761104100000|2025-10-22 03:35:00|5102.1|5096.1|5103.4|5097.4|5103.4|5097.4|5102.1|5096.1|2
1761104400000|2025-10-22 03:40:00|5103.6|5097.6|5102.8|5096.8|5104.4|5098.4|5102.8|5096.8|5
1761104700000|2025-10-22 03:45:00|5103.1|5097.1|5103.6|5097.6|5104.4|5098.4|5102.6|5096.6|3
1761105000000|2025-10-22 03:50:00|5104.6|5098.6|5104.4|5098.4|5104.8|5098.8|5102.1|5096.1|15
1761105300000|2025-10-22 03:55:00|5103.8|5097.8|5104.1|5098.1|5104.4|5098.4|5103.4|5097.4|7
1761105600000|2025-10-22 04:00:00|5103.8|5097.8|5104.1|5098.1|5104.4|5098.4|5103.4|5097.4|4
1761105900000|2025-10-22 04:05:00|5103.8|5097.8|5104.4|5098.4|5105.4|5099.4|5103.8|5097.8|5
1761106200000|2025-10-22 04:10:00|5104.9|5098.9|5103.6|5097.6|5104.9|5098.9|5103.1|5097.1|12
1761106500000|2025-10-22 04:15:00|5103.4|5097.4|5103.4|5097.4|5104.4|5098.4|5102.9|5096.9|2
1761106800000|2025-10-22 04:20:00|5102.9|5096.9|5103.1|5097.1|5103.8|5097.8|5102.6|5096.6|2
1761107100000|2025-10-22 04:25:00|5103.4|5097.4|5103.1|5097.1|5103.6|5097.6|5103.1|5097.1|2
1761107400000|2025-10-22 04:30:00|5103.4|5097.4|5104.6|5098.6|5104.6|5098.6|5103.1|5097.1|5
1761107700000|2025-10-22 04:35:00|5104.5|5098.5|5104.1|5098.1|5104.5|5098.5|5104.1|5098.1|0
1761108000000|2025-10-22 04:40:00|5104.5|5098.5|5104.5|5098.5|5104.5|5098.5|5103.5|5097.5|5
1761108300000|2025-10-22 04:45:00|5104.1|5098.1|5103.5|5097.5|5104.5|5098.5|5103.1|5097.1|2
1761108600000|2025-10-22 04:50:00|5103.8|5097.8|5103.1|5097.1|5103.8|5097.8|5103.1|5097.1|12
1761108900000|2025-10-22 04:55:00|5102.8|5096.8|5102.5|5096.5|5102.8|5096.8|5102.5|5096.5|6
1761109200000|2025-10-22 05:00:00|5102.1|5096.1|5102.1|5096.1|5102.5|5096.5|5101.5|5095.5|2
1761109500000|2025-10-22 05:05:00|5102.5|5096.5|5102.1|5096.1|5102.6|5096.6|5102.1|5096.1|11
1761109800000|2025-10-22 05:10:00|5102|5096|5102.5|5096.5|5102.5|5096.5|5101.5|5095.5|3
1761110100000|2025-10-22 05:15:00|5102.6|5096.6|5103.5|5097.5|5104.1|5098.1|5102.6|5096.6|9
1761110400000|2025-10-22 05:20:00|5104.1|5098.1|5103.6|5097.6|5104.5|5098.5|5103.1|5097.1|10
1761110700000|2025-10-22 05:25:00|5104|5098|5106.5|5100.5|5108.3|5102.3|5104|5098|73
1761111000000|2025-10-22 05:30:00|5106.8|5100.8|5110.5|5104.5|5112.5|5106.5|5106.8|5100.8|67
1761111300000|2025-10-22 05:35:00|5110.3|5104.3|5105.7|5099.7|5110.3|5104.3|5105.2|5099.2|67
1761111600000|2025-10-22 05:40:00|5105.5|5099.5|5102.5|5096.5|5105.5|5099.5|5102.2|5096.2|15
1761111900000|2025-10-22 05:45:00|5101.5|5095.5|5099.5|5093.5|5102.5|5096.5|5099.2|5093.2|12
1761112200000|2025-10-22 05:50:00|5099.2|5093.2|5098.5|5092.5|5100.5|5094.5|5098.5|5092.5|9
1761112500000|2025-10-22 05:55:00|5097.8|5091.8|5094|5088|5097.8|5091.8|5094|5088|22
1761112800000|2025-10-22 06:00:00|5094.5|5088.5|5089.7|5083.7|5094.5|5088.5|5088.5|5082.5|42
1761113100000|2025-10-22 06:05:00|5090.7|5084.7|5089.5|5083.5|5093.5|5087.5|5089.5|5083.5|17
1761113400000|2025-10-22 06:10:00|5089.7|5083.7|5094|5088|5094.2|5088.2|5089.7|5083.7|11
1761113700000|2025-10-22 06:15:00|5093.7|5087.7|5093|5087|5094.3|5088.3|5091.5|5085.5|21
1761114000000|2025-10-22 06:20:00|5093.5|5087.5|5097.3|5091.3|5098.5|5092.5|5093.5|5087.5|18
1761114300000|2025-10-22 06:25:00|5096.5|5090.5|5098.5|5092.5|5100.5|5094.5|5096.5|5090.5|27
1761114600000|2025-10-22 06:30:00|5097.5|5091.5|5096.5|5090.5|5100.5|5094.5|5096.5|5090.5|24
1761114900000|2025-10-22 06:35:00|5096.7|5090.7|5100.5|5094.5|5100.8|5094.8|5096.5|5090.5|19
1761115200000|2025-10-22 06:40:00|5100.8|5094.8|5101.5|5095.5|5102|5096|5099.5|5093.5|20
1761115500000|2025-10-22 06:45:00|5102|5096|5100.5|5094.5|5102.5|5096.5|5099.5|5093.5|12
1761115800000|2025-10-22 06:50:00|5100.2|5094.2|5100.7|5094.7|5102.5|5096.5|5100.2|5094.2|16
1761116100000|2025-10-22 06:55:00|5100.5|5094.5|5102.5|5096.5|5102.5|5096.5|5098|5092|22
1761116400000|2025-10-22 07:00:00|5101.7|5095.7|5099.3|5093.3|5102.5|5096.5|5098.7|5092.7|48
1761116700000|2025-10-22 07:05:00|5099.5|5093.5|5098.7|5092.7|5099.5|5093.5|5097.5|5091.5|12
1761117000000|2025-10-22 07:10:00|5099|5093|5097.5|5091.5|5099.5|5093.5|5096.5|5090.5|8
1761117300000|2025-10-22 07:15:00|5096.5|5090.5|5095.5|5089.5|5096.5|5090.5|5091.8|5085.8|64
1761117600000|2025-10-22 07:20:00|5095.8|5089.8|5090|5084|5095.8|5089.8|5090|5084|26
1761117900000|2025-10-22 07:25:00|5090.3|5084.3|5084.2|5078.2|5090.5|5084.5|5082.5|5076.5|64
1761118200000|2025-10-22 07:30:00|5083.8|5077.8|5084.2|5078.2|5084.2|5078.2|5082.7|5076.7|34
1761118500000|2025-10-22 07:35:00|5087.2|5081.2|5089.3|5083.3|5089.7|5083.7|5085.7|5079.7|29
1761118800000|2025-10-22 07:40:00|5089.5|5083.5|5091.5|5085.5|5091.8|5085.8|5088.5|5082.5|7
1761119100000|2025-10-22 07:45:00|5091.3|5085.3|5089.5|5083.5|5092.8|5086.8|5089.3|5083.3|18
1761119400000|2025-10-22 07:50:00|5089|5083|5092.5|5086.5|5094|5088|5089|5083|42
1761119700000|2025-10-22 07:55:00|5092|5086|5089.8|5083.8|5092|5086|5089.3|5083.3|36
1761120000000|2025-10-22 08:00:00|5089.5|5083.5|5084.5|5078.5|5089.8|5083.8|5083|5077|60
1761120300000|2025-10-22 08:05:00|5084.8|5078.8|5085|5079|5087.2|5081.2|5080.5|5074.5|170
1761120600000|2025-10-22 08:10:00|5084.7|5078.7|5080.8|5074.8|5085|5079|5079.5|5073.5|31
1761120900000|2025-10-22 08:15:00|5080.5|5074.5|5082.5|5076.5|5082.8|5076.8|5079.5|5073.5|34
1761121200000|2025-10-22 08:20:00|5082|5076|5086.5|5080.5|5086.5|5080.5|5079.7|5073.7|39
1761121500000|2025-10-22 08:25:00|5086.8|5080.8|5083.5|5077.5|5088|5082|5083.5|5077.5|22
1761121800000|2025-10-22 08:30:00|5083.3|5077.3|5082.5|5076.5|5084.7|5078.7|5081.3|5075.3|19
1761122100000|2025-10-22 08:35:00|5083.1|5077.1|5081.5|5075.5|5084.3|5078.3|5080.7|5074.7|10
1761122400000|2025-10-22 08:40:00|5081.3|5075.3|5083.5|5077.5|5084.3|5078.3|5081.3|5075.3|8
1761122700000|2025-10-22 08:45:00|5084.3|5078.3|5085.3|5079.3|5088|5082|5084|5078|15
1761123000000|2025-10-22 08:50:00|5084.7|5078.7|5092.2|5086.2|5092.5|5086.5|5084.5|5078.5|38
1761123300000|2025-10-22 08:55:00|5092.5|5086.5|5091.5|5085.5|5092.5|5086.5|5090.2|5084.2|25
1761123600000|2025-10-22 09:00:00|5092.5|5086.5|5092.5|5086.5|5094.2|5088.2|5091.7|5085.7|5
1761123900000|2025-10-22 09:05:00|5092.8|5086.8|5090.2|5084.2|5092.8|5086.8|5089.9|5083.9|13
1761124200000|2025-10-22 09:10:00|5089.5|5083.5|5089.5|5083.5|5092|5086|5088.7|5082.7|90
1761124500000|2025-10-22 09:15:00|5089.2|5083.2|5092.5|5086.5|5092.5|5086.5|5086.5|5080.5|39
1761124800000|2025-10-22 09:20:00|5092.2|5086.2|5093.2|5087.2|5094|5088|5090.5|5084.5|16
1761125100000|2025-10-22 09:25:00|5093.5|5087.5|5095.7|5089.7|5096.5|5090.5|5093.5|5087.5|50
1761125400000|2025-10-22 09:30:00|5096|5090|5098.3|5092.3|5100.8|5094.8|5095|5089|34
1761125700000|2025-10-22 09:35:00|5098.5|5092.5|5102.7|5096.7|5104.5|5098.5|5098.5|5092.5|48
1761126000000|2025-10-22 09:40:00|5102.5|5096.5|5104.5|5098.5|5104.5|5098.5|5101.5|5095.5|25
1761126300000|2025-10-22 09:45:00|5103.7|5097.7|5110.4|5104.4|5110.9|5104.9|5103.5|5097.5|126
1761126600000|2025-10-22 09:50:00|5110.5|5104.5|5113.4|5107.4|5115.5|5109.5|5108.5|5102.5|254
1761126900000|2025-10-22 09:55:00|5112.5|5106.5|5108.7|5102.7|5112.5|5106.5|5105.5|5099.5|45
1761127200000|2025-10-22 10:00:00|5109|5103|5104.5|5098.5|5109.5|5103.5|5104.2|5098.2|54
1761127500000|2025-10-22 10:05:00|5105.5|5099.5|5107.5|5101.5|5108|5102|5104.5|5098.5|45
1761127800000|2025-10-22 10:10:00|5107.7|5101.7|5110.5|5104.5|5110.5|5104.5|5107.7|5101.7|34
1761128100000|2025-10-22 10:15:00|5110.9|5104.9|5108.5|5102.5|5111.5|5105.5|5107.5|5101.5|39
1761128400000|2025-10-22 10:20:00|5108.7|5102.7|5107.4|5101.4|5109|5103|5106.4|5100.4|27
1761128700000|2025-10-22 10:25:00|5107.2|5101.2|5108.5|5102.5|5109.9|5103.9|5106.5|5100.5|20
1761129000000|2025-10-22 10:30:00|5108.7|5102.7|5107.6|5101.6|5111|5105|5107.5|5101.5|45
1761129300000|2025-10-22 10:35:00|5107.4|5101.4|5105.6|5099.6|5107.7|5101.7|5104.9|5098.9|20
1761129600000|2025-10-22 10:40:00|5106.1|5100.1|5105.6|5099.6|5107.1|5101.1|5104.6|5098.6|50
1761129900000|2025-10-22 10:45:00|5105.9|5099.9|5106.6|5100.6|5107.1|5101.1|5104.7|5098.7|19
1761130200000|2025-10-22 10:50:00|5106.9|5100.9|5106.7|5100.7|5108.6|5102.6|5106.2|5100.2|68
1761130500000|2025-10-22 10:55:00|5106.6|5100.6|5105.6|5099.6|5107.6|5101.6|5105.1|5099.1|34
1761130800000|2025-10-22 11:00:00|5105.2|5099.2|5100.6|5094.6|5106.2|5100.2|5097.7|5091.7|44
1761131100000|2025-10-22 11:05:00|5100.2|5094.2|5100.9|5094.9|5101.6|5095.6|5097.6|5091.6|53
1761131400000|2025-10-22 11:10:00|5101.8|5095.8|5102.6|5096.6|5104.9|5098.9|5101.6|5095.6|30
1761131700000|2025-10-22 11:15:00|5102.4|5096.4|5105.6|5099.6|5106.1|5100.1|5101.9|5095.9|59
1761132000000|2025-10-22 11:20:00|5105.7|5099.7|5106.7|5100.7|5108.1|5102.1|5105.6|5099.6|60
1761132300000|2025-10-22 11:25:00|5107.1|5101.1|5104.6|5098.6|5107.2|5101.2|5103.9|5097.9|69
1761132600000|2025-10-22 11:30:00|5104.9|5098.9|5103.1|5097.1|5104.9|5098.9|5101.6|5095.6|43
1761132900000|2025-10-22 11:35:00|5103.6|5097.6|5099.9|5093.9|5103.6|5097.6|5099.9|5093.9|25
1761133200000|2025-10-22 11:40:00|5098.9|5092.9|5099.6|5093.6|5099.6|5093.6|5097.9|5091.9|23
1761133500000|2025-10-22 11:45:00|5099.9|5093.9|5101.9|5095.9|5103.2|5097.2|5099.9|5093.9|68
1761133800000|2025-10-22 11:50:00|5102.4|5096.4|5102.9|5096.9|5103.6|5097.6|5100.6|5094.6|73
1761134100000|2025-10-22 11:55:00|5102.3|5096.3|5101.6|5095.6|5103.6|5097.6|5100.6|5094.6|81
1761134400000|2025-10-22 12:00:00|5102.6|5096.6|5107.1|5101.1|5108.1|5102.1|5102.6|5096.6|170
1761134700000|2025-10-22 12:05:00|5106.9|5100.9|5109.6|5103.6|5111.6|5105.6|5105.8|5099.8|69
1761135000000|2025-10-22 12:10:00|5109.3|5103.3|5110.6|5104.6|5112.8|5106.8|5107.3|5101.3|70
1761135300000|2025-10-22 12:15:00|5111.6|5105.6|5108.6|5102.6|5111.8|5105.8|5106.6|5100.6|75
1761135600000|2025-10-22 12:20:00|5108.3|5102.3|5109.8|5103.8|5112.6|5106.6|5108.3|5102.3|46
1761135900000|2025-10-22 12:25:00|5109.6|5103.6|5112.3|5106.3|5113.1|5107.1|5108.1|5102.1|51
1761136200000|2025-10-22 12:30:00|5111.8|5105.8|5115.3|5109.3|5115.6|5109.6|5111.1|5105.1|81
1761136500000|2025-10-22 12:35:00|5116.3|5110.3|5116.6|5110.6|5117.6|5111.6|5112.6|5106.6|123
1761136800000|2025-10-22 12:40:00|5116.8|5110.8|5115.3|5109.3|5119.9|5113.9|5114.6|5108.6|213
1761139800000|2025-10-22 13:30:00|5119.6|5113.6|5120.3|5114.3|5123.3|5117.3|5106.3|5100.3|1586
1761140100000|2025-10-22 13:35:00|5121.6|5115.6|5112.4|5106.4|5121.9|5115.9|5103.6|5097.6|715
1761140400000|2025-10-22 13:40:00|5112.6|5106.6|5111.3|5105.3|5113.2|5107.2|5102.3|5096.3|816
1761140700000|2025-10-22 13:45:00|5111.6|5105.6|5098.9|5092.9|5112.6|5106.6|5098.4|5092.4|461
1761141000000|2025-10-22 13:50:00|5098.4|5092.4|5101.9|5095.9|5102.9|5096.9|5097.4|5091.4|325
1761141300000|2025-10-22 13:55:00|5100.9|5094.9|5088.6|5082.6|5100.9|5094.9|5085.9|5079.9|662
1761141600000|2025-10-22 14:00:00|5088.4|5082.4|5081.6|5075.6|5088.4|5082.4|5077.3|5071.3|505
1761141900000|2025-10-22 14:05:00|5081.9|5075.9|5080.6|5074.6|5086.9|5080.9|5077.9|5071.9|642
1761142200000|2025-10-22 14:10:00|5080.9|5074.9|5078.8|5072.8|5082.4|5076.4|5072.6|5066.6|786
1761142500000|2025-10-22 14:15:00|5079.1|5073.1|5080.9|5074.9|5086.9|5080.9|5077.6|5071.6|308
1761142800000|2025-10-22 14:20:00|5081.6|5075.6|5073.6|5067.6|5082.1|5076.1|5069.6|5063.6|803
1761143100000|2025-10-22 14:25:00|5073.9|5067.9|5076.6|5070.6|5081.9|5075.9|5073.9|5067.9|315
1761143400000|2025-10-22 14:30:00|5076.3|5070.3|5072.6|5066.6|5076.3|5070.3|5064.9|5058.9|1001
1761143700000|2025-10-22 14:35:00|5073.3|5067.3|5075.6|5069.6|5076.6|5070.6|5069.9|5063.9|407
1761144000000|2025-10-22 14:40:00|5075.1|5069.1|5069.6|5063.6|5077.6|5071.6|5068.6|5062.6|248
1761144300000|2025-10-22 14:45:00|5069.9|5063.9|5064.6|5058.6|5070.9|5064.9|5064.3|5058.3|413
1761144600000|2025-10-22 14:50:00|5063.9|5057.9|5063.6|5057.6|5071.3|5065.3|5063.6|5057.6|343
1761144900000|2025-10-22 14:55:00|5063.9|5057.9|5064.3|5058.3|5066.3|5060.3|5056.6|5050.6|541
1761145200000|2025-10-22 15:00:00|5063.6|5057.6|5069.3|5063.3|5070.6|5064.6|5059.6|5053.6|303
1761145500000|2025-10-22 15:05:00|5068.6|5062.6|5068.3|5062.3|5074.3|5068.3|5068.3|5062.3|218
1761145800000|2025-10-22 15:10:00|5067.8|5061.8|5070.6|5064.6|5071.6|5065.6|5066.3|5060.3|176
1761146100000|2025-10-22 15:15:00|5070.3|5064.3|5075.8|5069.8|5078.6|5072.6|5070.3|5064.3|281
1761146400000|2025-10-22 15:20:00|5075.6|5069.6|5072.6|5066.6|5076.6|5070.6|5070.3|5064.3|915
1761146700000|2025-10-22 15:25:00|5071.8|5065.8|5079|5073|5079|5073|5070.8|5064.8|2268
1761147000000|2025-10-22 15:30:00|5080|5074|5080.7|5074.7|5082|5076|5078|5072|567
1761147300000|2025-10-22 15:35:00|5081|5075|5073.7|5067.7|5084|5078|5073|5067|1180
1761147600000|2025-10-22 15:40:00|5073|5067|5076.7|5070.7|5078|5072|5072|5066|203
1761147900000|2025-10-22 15:45:00|5076.5|5070.5|5077|5071|5081|5075|5074.7|5068.7|295
1761148200000|2025-10-22 15:50:00|5076.7|5070.7|5072|5066|5080.7|5074.7|5072|5066|247
1761148500000|2025-10-22 15:55:00|5072.5|5066.5|5068.3|5062.3|5076.3|5070.3|5066|5060|439
1761148800000|2025-10-22 16:00:00|5068|5062|5064|5058|5068|5062|5061|5055|358
1761149100000|2025-10-22 16:05:00|5063.7|5057.7|5068|5062|5069|5063|5061.7|5055.7|1009
1761149400000|2025-10-22 16:10:00|5068.7|5062.7|5066.7|5060.7|5069|5063|5063.7|5057.7|435
1761149700000|2025-10-22 16:15:00|5067|5061|5063|5057|5067|5061|5062.7|5056.7|200
1761150000000|2025-10-22 16:20:00|5062.7|5056.7|5064|5058|5066|5060|5061.7|5055.7|358
1761150300000|2025-10-22 16:25:00|5064.3|5058.3|5063|5057|5066|5060|5061|5055|223
1761150600000|2025-10-22 16:30:00|5063.3|5057.3|5055|5049|5065.5|5059.5|5045.3|5039.3|1180
1761150900000|2025-10-22 16:35:00|5056.8|5050.8|5056|5050|5058|5052|5053|5047|400
1761151200000|2025-10-22 16:40:00|5055.3|5049.3|5057|5051|5060|5054|5054.3|5048.3|308
1761151500000|2025-10-22 16:45:00|5057.3|5051.3|5049.3|5043.3|5058|5052|5047.3|5041.3|3199
1761151800000|2025-10-22 16:50:00|5048.7|5042.7|5046.7|5040.7|5049.7|5043.7|5045.7|5039.7|493
1761152100000|2025-10-22 16:55:00|5047|5041|5041.3|5035.3|5048|5042|5041.3|5035.3|405
1761152400000|2025-10-22 17:00:00|5040.7|5034.7|5040.3|5034.3|5043|5037|5039.3|5033.3|456
1761152700000|2025-10-22 17:05:00|5039.8|5033.8|5042.7|5036.7|5043|5037|5039.3|5033.3|474
1761153000000|2025-10-22 17:10:00|5043|5037|5038.3|5032.3|5046.7|5040.7|5038.3|5032.3|724
1761153300000|2025-10-22 17:15:00|5038.7|5032.7|5040|5034|5042|5036|5036.7|5030.7|336
1761153600000|2025-10-22 17:20:00|5039.7|5033.7|5036.7|5030.7|5041|5035|5035|5029|581
1761153900000|2025-10-22 17:25:00|5037|5031|5037.7|5031.7|5039|5033|5034|5028|423
1761154200000|2025-10-22 17:30:00|5038|5032|5037|5031|5039.7|5033.7|5035|5029|493
1761154500000|2025-10-22 17:35:00|5038|5032|5035|5029|5040|5034|5034.7|5028.7|306
1761154800000|2025-10-22 17:40:00|5034.7|5028.7|5035|5029|5035.7|5029.7|5032.5|5026.5|420
1761155100000|2025-10-22 17:45:00|5034.7|5028.7|5043|5037|5046.7|5040.7|5033|5027|675
1761155400000|2025-10-22 17:50:00|5042.7|5036.7|5039|5033|5043|5037|5037.7|5031.7|452
1761155700000|2025-10-22 17:55:00|5038.7|5032.7|5037|5031|5039.7|5033.7|5036.7|5030.7|268
1761156000000|2025-10-22 18:00:00|5036.5|5030.5|5035|5029|5039|5033|5034.8|5028.8|836
1761156300000|2025-10-22 18:05:00|5035.3|5029.3|5033|5027|5036.3|5030.3|5033|5027|1451
1761156600000|2025-10-22 18:10:00|5033.2|5027.2|5033|5027|5035|5029|5032.4|5026.4|1688
1761156900000|2025-10-22 18:15:00|5033.2|5027.2|5029.2|5023.2|5033.3|5027.3|5025|5019|2035
1761177600000|2025-10-23 00:00:00|5034.6|5028.6|5032.3|5026.3|5036.1|5030.1|5029.7|5023.7|374
1761177900000|2025-10-23 00:05:00|5032.6|5026.6|5032.1|5026.1|5034.8|5028.8|5031.5|5025.5|111
1761178200000|2025-10-23 00:10:00|5031.8|5025.8|5037.8|5031.8|5037.8|5031.8|5031.8|5025.8|90
1761178500000|2025-10-23 00:15:00|5038.1|5032.1|5048.8|5042.8|5049.6|5043.6|5036.8|5030.8|327
1761178800000|2025-10-23 00:20:00|5048.5|5042.5|5045.8|5039.8|5049.6|5043.6|5044.8|5038.8|108
1761179100000|2025-10-23 00:25:00|5045.6|5039.6|5043.3|5037.3|5045.6|5039.6|5043.3|5037.3|17
1761179400000|2025-10-23 00:30:00|5042.8|5036.8|5042.8|5036.8|5045.1|5039.1|5042.8|5036.8|21
1761179700000|2025-10-23 00:35:00|5043.1|5037.1|5041.8|5035.8|5045.6|5039.6|5041.6|5035.6|33
1761180000000|2025-10-23 00:40:00|5041.6|5035.6|5045.6|5039.6|5045.8|5039.8|5040.6|5034.6|56
1761180300000|2025-10-23 00:45:00|5045.8|5039.8|5044.6|5038.6|5045.8|5039.8|5043.5|5037.5|45
1761180600000|2025-10-23 00:50:00|5044|5038|5049.8|5043.8|5049.8|5043.8|5044|5038|47
1761180900000|2025-10-23 00:55:00|5050.1|5044.1|5049.8|5043.8|5050.8|5044.8|5048.8|5042.8|21
1761181200000|2025-10-23 01:00:00|5049.2|5043.2|5042|5036|5050.8|5044.8|5042|5036|60
1761181500000|2025-10-23 01:05:00|5041.8|5035.8|5043.8|5037.8|5044.8|5038.8|5041.8|5035.8|53
1761181800000|2025-10-23 01:10:00|5044.6|5038.6|5040.8|5034.8|5046.3|5040.3|5040.8|5034.8|71
1761182100000|2025-10-23 01:15:00|5041.1|5035.1|5042.8|5036.8|5043.6|5037.6|5040.8|5034.8|38
1761182400000|2025-10-23 01:20:00|5043.1|5037.1|5042.8|5036.8|5043.8|5037.8|5042.8|5036.8|6
1761182700000|2025-10-23 01:25:00|5043|5037|5044.8|5038.8|5044.8|5038.8|5042.8|5036.8|6
1761183000000|2025-10-23 01:30:00|5045.1|5039.1|5048.6|5042.6|5048.8|5042.8|5045.1|5039.1|11
1761183300000|2025-10-23 01:35:00|5048.8|5042.8|5047.8|5041.8|5048.8|5042.8|5047.4|5041.4|12
1761183600000|2025-10-23 01:40:00|5047.5|5041.5|5051.1|5045.1|5051.1|5045.1|5047.3|5041.3|33
1761183900000|2025-10-23 01:45:00|5050.8|5044.8|5050.8|5044.8|5051.1|5045.1|5049.8|5043.8|26
1761184200000|2025-10-23 01:50:00|5051.1|5045.1|5050.8|5044.8|5052.1|5046.1|5050.8|5044.8|7
1761184500000|2025-10-23 01:55:00|5050.3|5044.3|5048.8|5042.8|5050.6|5044.6|5045.8|5039.8|42
1761184800000|2025-10-23 02:00:00|5048.6|5042.6|5044.6|5038.6|5048.8|5042.8|5041.9|5035.9|32
1761185100000|2025-10-23 02:05:00|5044.3|5038.3|5038.8|5032.8|5044.3|5038.3|5038.8|5032.8|28
1761185400000|2025-10-23 02:10:00|5039.1|5033.1|5039.8|5033.8|5040.3|5034.3|5038.1|5032.1|25
1761185700000|2025-10-23 02:15:00|5039.3|5033.3|5039.1|5033.1|5039.3|5033.3|5037.8|5031.8|41
1761186000000|2025-10-23 02:20:00|5038.8|5032.8|5039.5|5033.5|5039.5|5033.5|5038.6|5032.6|9
1761186300000|2025-10-23 02:25:00|5039.1|5033.1|5038.8|5032.8|5039.5|5033.5|5038.3|5032.3|8
1761186600000|2025-10-23 02:30:00|5039.1|5033.1|5045.1|5039.1|5045.1|5039.1|5038.6|5032.6|24
1761186900000|2025-10-23 02:35:00|5044.8|5038.8|5043.6|5037.6|5044.8|5038.8|5042.8|5036.8|15
1761187200000|2025-10-23 02:40:00|5042.8|5036.8|5041.8|5035.8|5044.8|5038.8|5041.6|5035.6|18
1761187500000|2025-10-23 02:45:00|5042.3|5036.3|5039|5033|5043.1|5037.1|5038.8|5032.8|32
1761187800000|2025-10-23 02:50:00|5039.6|5033.6|5039.6|5033.6|5039.8|5033.8|5037.8|5031.8|6
1761188100000|2025-10-23 02:55:00|5041|5035|5042.8|5036.8|5043.8|5037.8|5041|5035|74
1761188400000|2025-10-23 03:00:00|5042.5|5036.5|5042.6|5036.6|5044.1|5038.1|5041.8|5035.8|12
1761188700000|2025-10-23 03:05:00|5042.8|5036.8|5045.8|5039.8|5046.1|5040.1|5042.8|5036.8|7
1761189000000|2025-10-23 03:10:00|5045.6|5039.6|5045.3|5039.3|5046.1|5040.1|5044.1|5038.1|2
1761189300000|2025-10-23 03:15:00|5044.8|5038.8|5045.8|5039.8|5049.1|5043.1|5044.8|5038.8|39
1761189600000|2025-10-23 03:20:00|5046.1|5040.1|5045.8|5039.8|5047.3|5041.3|5045.8|5039.8|7
1761189900000|2025-10-23 03:25:00|5045.5|5039.5|5041.8|5035.8|5045.8|5039.8|5039.8|5033.8|17
1761190200000|2025-10-23 03:30:00|5041.5|5035.5|5042.8|5036.8|5042.8|5036.8|5040|5034|51
1761190500000|2025-10-23 03:35:00|5043.7|5037.7|5044.5|5038.5|5045|5039|5042.8|5036.8|7
1761190800000|2025-10-23 03:40:00|5044.8|5038.8|5041.8|5035.8|5044.8|5038.8|5041.8|5035.8|4
1761191100000|2025-10-23 03:45:00|5042.2|5036.2|5041.8|5035.8|5042.8|5036.8|5040.8|5034.8|11
1761191400000|2025-10-23 03:50:00|5042.7|5036.7|5043.7|5037.7|5044.3|5038.3|5042.7|5036.7|10
1761191700000|2025-10-23 03:55:00|5043.2|5037.2|5043.3|5037.3|5044.7|5038.7|5042.7|5036.7|11
1761192000000|2025-10-23 04:00:00|5042.8|5036.8|5043.7|5037.7|5044.2|5038.2|5042.8|5036.8|2
1761192300000|2025-10-23 04:05:00|5043.3|5037.3|5042.8|5036.8|5044.8|5038.8|5042.8|5036.8|10
1761192600000|2025-10-23 04:10:00|5043.2|5037.2|5043.7|5037.7|5043.8|5037.8|5042.7|5036.7|8
1761192900000|2025-10-23 04:15:00|5043.3|5037.3|5043.8|5037.8|5044.2|5038.2|5042.8|5036.8|6
1761193200000|2025-10-23 04:20:00|5044.2|5038.2|5042.8|5036.8|5044.2|5038.2|5042.8|5036.8|8
1761193500000|2025-10-23 04:25:00|5043|5037|5048.8|5042.8|5048.8|5042.8|5043|5037|31
1761193800000|2025-10-23 04:30:00|5048.7|5042.7|5047.9|5041.9|5048.9|5042.9|5046.9|5040.9|25
1761194100000|2025-10-23 04:35:00|5047.7|5041.7|5048.4|5042.4|5049.7|5043.7|5046.9|5040.9|14
1761194400000|2025-10-23 04:40:00|5048.7|5042.7|5051.2|5045.2|5051.2|5045.2|5047.9|5041.9|5
1761194700000|2025-10-23 04:45:00|5051.7|5045.7|5048.9|5042.9|5052.2|5046.2|5047.9|5041.9|27
1761195000000|2025-10-23 04:50:00|5049.7|5043.7|5050.9|5044.9|5051.9|5045.9|5048.9|5042.9|40
1761195300000|2025-10-23 04:55:00|5051.9|5045.9|5051.4|5045.4|5052.5|5046.5|5050.9|5044.9|23
1761195600000|2025-10-23 05:00:00|5051|5045|5051.4|5045.4|5052.2|5046.2|5050.9|5044.9|10
1761195900000|2025-10-23 05:05:00|5051.7|5045.7|5053.2|5047.2|5053.2|5047.2|5050.9|5044.9|5
1761196200000|2025-10-23 05:10:00|5053.4|5047.4|5053.9|5047.9|5054.5|5048.5|5053.2|5047.2|47
1761196500000|2025-10-23 05:15:00|5053.7|5047.7|5052.5|5046.5|5053.9|5047.9|5052|5046|7
1761196800000|2025-10-23 05:20:00|5052.9|5046.9|5055.9|5049.9|5055.9|5049.9|5052.5|5046.5|16
1761197100000|2025-10-23 05:25:00|5055.4|5049.4|5054.9|5048.9|5055.9|5049.9|5054.9|5048.9|5
1761197400000|2025-10-23 05:30:00|5053.9|5047.9|5056.9|5050.9|5057.2|5051.2|5053.9|5047.9|36
1761197700000|2025-10-23 05:35:00|5056.4|5050.4|5059.9|5053.9|5064.9|5058.9|5055.9|5049.9|121
1761198000000|2025-10-23 05:40:00|5058.9|5052.9|5060.4|5054.4|5060.9|5054.9|5058.5|5052.5|70
1761198300000|2025-10-23 05:45:00|5060.6|5054.6|5063.9|5057.9|5065.2|5059.2|5060.6|5054.6|100
1761198600000|2025-10-23 05:50:00|5063.6|5057.6|5066.1|5060.1|5066.9|5060.9|5062.6|5056.6|56
1761198900000|2025-10-23 05:55:00|5066.2|5060.2|5065.9|5059.9|5066.6|5060.6|5064.6|5058.6|22
1761199200000|2025-10-23 06:00:00|5065.5|5059.5|5060.9|5054.9|5065.5|5059.5|5059.9|5053.9|36
1761199500000|2025-10-23 06:05:00|5060.6|5054.6|5065.9|5059.9|5065.9|5059.9|5060.6|5054.6|80
1761199800000|2025-10-23 06:10:00|5065.7|5059.7|5065.9|5059.9|5069.2|5063.2|5065.2|5059.2|113
1761200100000|2025-10-23 06:15:00|5066.1|5060.1|5066.9|5060.9|5066.9|5060.9|5061.9|5055.9|85
1761200400000|2025-10-23 06:20:00|5066.4|5060.4|5066.7|5060.7|5067.7|5061.7|5065.2|5059.2|36
1761200700000|2025-10-23 06:25:00|5066.9|5060.9|5066.7|5060.7|5067.9|5061.9|5066.1|5060.1|19
1761201000000|2025-10-23 06:30:00|5066.9|5060.9|5071.4|5065.4|5072.2|5066.2|5066.9|5060.9|21
1761201300000|2025-10-23 06:35:00|5071.1|5065.1|5071.4|5065.4|5072.9|5066.9|5068.9|5062.9|94
1761201600000|2025-10-23 06:40:00|5071.7|5065.7|5071.9|5065.9|5073.2|5067.2|5071.4|5065.4|29
1761201900000|2025-10-23 06:45:00|5072.1|5066.1|5070.9|5064.9|5072.2|5066.2|5069.6|5063.6|81
1761202200000|2025-10-23 06:50:00|5071.2|5065.2|5068.9|5062.9|5071.2|5065.2|5068.9|5062.9|28
1761202500000|2025-10-23 06:55:00|5068.7|5062.7|5070.4|5064.4|5071.2|5065.2|5067.9|5061.9|58
1761202800000|2025-10-23 07:00:00|5070.2|5064.2|5072.9|5066.9|5073.2|5067.2|5069.9|5063.9|72
1761203100000|2025-10-23 07:05:00|5072.4|5066.4|5072.1|5066.1|5072.9|5066.9|5071.7|5065.7|17
1761203400000|2025-10-23 07:10:00|5072.7|5066.7|5071.9|5065.9|5073.2|5067.2|5070.9|5064.9|21
1761203700000|2025-10-23 07:15:00|5072.7|5066.7|5068.7|5062.7|5072.9|5066.9|5068.2|5062.2|18
1761204000000|2025-10-23 07:20:00|5068.9|5062.9|5066.2|5060.2|5070.2|5064.2|5066.2|5060.2|25
1761204300000|2025-10-23 07:25:00|5066.6|5060.6|5063.9|5057.9|5067.7|5061.7|5061.2|5055.2|57
1761204600000|2025-10-23 07:30:00|5064.2|5058.2|5065.9|5059.9|5066.2|5060.2|5062.4|5056.4|24
1761204900000|2025-10-23 07:35:00|5066.2|5060.2|5072.9|5066.9|5073.2|5067.2|5065.9|5059.9|59
1761205200000|2025-10-23 07:40:00|5072.7|5066.7|5066.2|5060.2|5072.9|5066.9|5066.2|5060.2|43
1761205500000|2025-10-23 07:45:00|5065.9|5059.9|5066.4|5060.4|5067.9|5061.9|5065.9|5059.9|8
1761205800000|2025-10-23 07:50:00|5065.9|5059.9|5064.7|5058.7|5066.7|5060.7|5063.2|5057.2|24
1761206100000|2025-10-23 07:55:00|5064.9|5058.9|5068.4|5062.4|5068.4|5062.4|5064.7|5058.7|17
1761206400000|2025-10-23 08:00:00|5068.7|5062.7|5067.9|5061.9|5069.2|5063.2|5065.9|5059.9|42
1761206700000|2025-10-23 08:05:00|5067.7|5061.7|5068.2|5062.2|5068.9|5062.9|5067.7|5061.7|78
1761207000000|2025-10-23 08:10:00|5067.6|5061.6|5067.9|5061.9|5069.2|5063.2|5067.4|5061.4|78
1761207300000|2025-10-23 08:15:00|5068.2|5062.2|5068.9|5062.9|5069.2|5063.2|5067.9|5061.9|63
1761207600000|2025-10-23 08:20:00|5069.2|5063.2|5069.7|5063.7|5072.4|5066.4|5068.9|5062.9|67
1761207900000|2025-10-23 08:25:00|5069.4|5063.4|5074.9|5068.9|5075.9|5069.9|5068.9|5062.9|170
1761208200000|2025-10-23 08:30:00|5075.3|5069.3|5077.9|5071.9|5080.7|5074.7|5074.9|5068.9|121
1761208500000|2025-10-23 08:35:00|5077.6|5071.6|5079.9|5073.9|5079.9|5073.9|5074.6|5068.6|45
1761208800000|2025-10-23 08:40:00|5080.2|5074.2|5080.6|5074.6|5081.6|5075.6|5077.9|5071.9|71
1761209100000|2025-10-23 08:45:00|5082.2|5076.2|5083.9|5077.9|5084.2|5078.2|5080.9|5074.9|108
1761209400000|2025-10-23 08:50:00|5084.2|5078.2|5083.1|5077.1|5088.1|5082.1|5082.3|5076.3|112
1761209700000|2025-10-23 08:55:00|5083.9|5077.9|5083.9|5077.9|5085.9|5079.9|5083.4|5077.4|22
1761210000000|2025-10-23 09:00:00|5083.7|5077.7|5087.9|5081.9|5089.1|5083.1|5083.2|5077.2|137
1761210300000|2025-10-23 09:05:00|5087.6|5081.6|5091.4|5085.4|5091.4|5085.4|5087.2|5081.2|44
1761210600000|2025-10-23 09:10:00|5091.9|5085.9|5089.9|5083.9|5093.2|5087.2|5088.9|5082.9|144
1761210900000|2025-10-23 09:15:00|5090.1|5084.1|5092.8|5086.8|5092.9|5086.9|5089.3|5083.3|33
1761211200000|2025-10-23 09:20:00|5092.9|5086.9|5090.8|5084.8|5093.3|5087.3|5090.4|5084.4|51
1761211500000|2025-10-23 09:25:00|5090.9|5084.9|5088.9|5082.9|5092.3|5086.3|5086.9|5080.9|72
1761211800000|2025-10-23 09:30:00|5088.6|5082.6|5088.3|5082.3|5091.9|5085.9|5087.9|5081.9|32
1761212100000|2025-10-23 09:35:00|5088.4|5082.4|5087.9|5081.9|5091.1|5085.1|5087.9|5081.9|75
1761212400000|2025-10-23 09:40:00|5087.8|5081.8|5088.8|5082.8|5091.9|5085.9|5087.6|5081.6|64
1761212700000|2025-10-23 09:45:00|5087.9|5081.9|5089.8|5083.8|5089.9|5083.9|5086.9|5080.9|49
1761213000000|2025-10-23 09:50:00|5089.9|5083.9|5092.3|5086.3|5092.3|5086.3|5088.9|5082.9|60
1761213300000|2025-10-23 09:55:00|5093|5087|5094.9|5088.9|5096.3|5090.3|5093|5087|177
1761213600000|2025-10-23 10:00:00|5095.3|5089.3|5090.3|5084.3|5095.3|5089.3|5089.9|5083.9|70
1761213900000|2025-10-23 10:05:00|5090.8|5084.8|5090.9|5084.9|5091.9|5085.9|5089.4|5083.4|37
1761214200000|2025-10-23 10:10:00|5090.6|5084.6|5094.8|5088.8|5094.8|5088.8|5088.9|5082.9|180
1761214500000|2025-10-23 10:15:00|5094.6|5088.6|5099.6|5093.6|5101.4|5095.4|5093.9|5087.9|87
1761214800000|2025-10-23 10:20:00|5099.4|5093.4|5099.3|5093.3|5101.3|5095.3|5098.9|5092.9|53
1761215100000|2025-10-23 10:25:00|5098.9|5092.9|5099|5093|5100.6|5094.6|5096.9|5090.9|99
1761215400000|2025-10-23 10:30:00|5099.1|5093.1|5098.5|5092.5|5100.3|5094.3|5096.5|5090.5|52
1761215700000|2025-10-23 10:35:00|5098.3|5092.3|5104.3|5098.3|5105.3|5099.3|5098|5092|122
1761216000000|2025-10-23 10:40:00|5103.3|5097.3|5105.3|5099.3|5106.3|5100.3|5103.3|5097.3|122
1761216300000|2025-10-23 10:45:00|5106|5100|5104|5098|5108|5102|5103.6|5097.6|116
1761216600000|2025-10-23 10:50:00|5104.6|5098.6|5107.8|5101.8|5108|5102|5102.3|5096.3|71
1761216900000|2025-10-23 10:55:00|5108|5102|5103.8|5097.8|5109|5103|5103.5|5097.5|89
1761217200000|2025-10-23 11:00:00|5102.3|5096.3|5107.3|5101.3|5107.3|5101.3|5101.8|5095.8|86
1761217500000|2025-10-23 11:05:00|5107.5|5101.5|5107.8|5101.8|5109.5|5103.5|5106.3|5100.3|83
1761217800000|2025-10-23 11:10:00|5108|5102|5111|5105|5111.3|5105.3|5104.3|5098.3|525
1761218100000|2025-10-23 11:15:00|5111.3|5105.3|5106.1|5100.1|5111.3|5105.3|5106|5100|219
1761218400000|2025-10-23 11:20:00|5106|5100|5104.3|5098.3|5106.3|5100.3|5102|5096|124
1761218700000|2025-10-23 11:25:00|5103|5097|5097.6|5091.6|5103|5097|5097.6|5091.6|70
1761219000000|2025-10-23 11:30:00|5097.3|5091.3|5096.3|5090.3|5098.6|5092.6|5096.1|5090.1|58
1761219300000|2025-10-23 11:35:00|5096|5090|5097.8|5091.8|5098.6|5092.6|5093.3|5087.3|131
1761219600000|2025-10-23 11:40:00|5098|5092|5100.5|5094.5|5101.1|5095.1|5097|5091|106
1761219900000|2025-10-23 11:45:00|5100.6|5094.6|5100.7|5094.7|5102|5096|5100|5094|60
1761220200000|2025-10-23 11:50:00|5100.3|5094.3|5096|5090|5100.7|5094.7|5095|5089|152
1761220500000|2025-10-23 11:55:00|5096.3|5090.3|5099|5093|5099.5|5093.5|5096|5090|266
1761220800000|2025-10-23 12:00:00|5098.7|5092.7|5099|5093|5100.5|5094.5|5098|5092|84
1761221100000|2025-10-23 12:05:00|5099.5|5093.5|5100.5|5094.5|5101.3|5095.3|5097.8|5091.8|157
1761221400000|2025-10-23 12:10:00|5100.7|5094.7|5098|5092|5101.7|5095.7|5097|5091|420
1761221700000|2025-10-23 12:15:00|5098.2|5092.2|5098.2|5092.2|5101.2|5095.2|5098|5092|71
1761222000000|2025-10-23 12:20:00|5097.7|5091.7|5091|5085|5098.5|5092.5|5091|5085|338
1761222300000|2025-10-23 12:25:00|5091.3|5085.3|5094.2|5088.2|5094.7|5088.7|5090|5084|169
1761222600000|2025-10-23 12:30:00|5094.5|5088.5|5093.2|5087.2|5096.2|5090.2|5091.7|5085.7|141
1761222900000|2025-10-23 12:35:00|5093.5|5087.5|5096|5090|5096|5090|5092|5086|73
1761223200000|2025-10-23 12:40:00|5095|5089|5090|5084|5095|5089|5090|5084|241
1761226200000|2025-10-23 13:30:00|5095.5|5089.5|5097.7|5091.7|5102.5|5096.5|5090.5|5084.5|1486
1761226500000|2025-10-23 13:35:00|5098.4|5092.4|5084|5078|5099|5093|5083.4|5077.4|1220
1761226800000|2025-10-23 13:40:00|5084.8|5078.8|5092.7|5086.7|5095|5089|5083.7|5077.7|603
1761227100000|2025-10-23 13:45:00|5093|5087|5105.5|5099.5|5107|5101|5092.7|5086.7|1637
1761227400000|2025-10-23 13:50:00|5105.2|5099.2|5114.5|5108.5|5115.4|5109.4|5105.2|5099.2|2197
1761227700000|2025-10-23 13:55:00|5114.7|5108.7|5112|5106|5117|5111|5110|5104|1515
1761228000000|2025-10-23 14:00:00|5113|5107|5116.2|5110.2|5116.7|5110.7|5108.7|5102.7|986
1761228300000|2025-10-23 14:05:00|5116.4|5110.4|5113.9|5107.9|5118.2|5112.2|5111.7|5105.7|862
1761228600000|2025-10-23 14:10:00|5113.4|5107.4|5101|5095|5113.7|5107.7|5097|5091|1288
1761228900000|2025-10-23 14:15:00|5100.9|5094.9|5105.4|5099.4|5107.4|5101.4|5097.4|5091.4|902
1761229200000|2025-10-23 14:20:00|5104.4|5098.4|5109.7|5103.7|5110.4|5104.4|5103|5097|340
1761229500000|2025-10-23 14:25:00|5110|5104|5114.7|5108.7|5115.1|5109.1|5109.4|5103.4|905
1761229800000|2025-10-23 14:30:00|5114.4|5108.4|5121.7|5115.7|5121.7|5115.7|5113.4|5107.4|822
1761230100000|2025-10-23 14:35:00|5121.6|5115.6|5119.7|5113.7|5124.1|5118.1|5117.7|5111.7|845
1761230400000|2025-10-23 14:40:00|5120.1|5114.1|5120.4|5114.4|5123.7|5117.7|5117.2|5111.2|995
1761230700000|2025-10-23 14:45:00|5119.4|5113.4|5119.7|5113.7|5122.1|5116.1|5115.4|5109.4|421
1761231000000|2025-10-23 14:50:00|5120.1|5114.1|5119.7|5113.7|5122.1|5116.1|5116.7|5110.7|432
1761231300000|2025-10-23 14:55:00|5119.1|5113.1|5119.7|5113.7|5121.7|5115.7|5113.7|5107.7|467
1761231600000|2025-10-23 15:00:00|5120.7|5114.7|5123.7|5117.7|5123.7|5117.7|5119.7|5113.7|467
1761231900000|2025-10-23 15:05:00|5123.4|5117.4|5124.7|5118.7|5130.1|5124.1|5122.4|5116.4|661
1761232200000|2025-10-23 15:10:00|5125.7|5119.7|5123.7|5117.7|5126.7|5120.7|5123.1|5117.1|505
1761232500000|2025-10-23 15:15:00|5124.1|5118.1|5124.7|5118.7|5125.8|5119.8|5123.4|5117.4|442
1761232800000|2025-10-23 15:20:00|5124.9|5118.9|5129.7|5123.7|5130.7|5124.7|5124.4|5118.4|423
1761233100000|2025-10-23 15:25:00|5129.4|5123.4|5129.2|5123.2|5130.2|5124.2|5127.7|5121.7|251
1761233400000|2025-10-23 15:30:00|5130.1|5124.1|5124.7|5118.7|5133.7|5127.7|5120.7|5114.7|935
1761233700000|2025-10-23 15:35:00|5125.1|5119.1|5124.4|5118.4|5125.6|5119.6|5119.2|5113.2|542
1761234000000|2025-10-23 15:40:00|5125.4|5119.4|5128.7|5122.7|5131.7|5125.7|5125.4|5119.4|343
1761234300000|2025-10-23 15:45:00|5128.4|5122.4|5129.7|5123.7|5133.1|5127.1|5127.4|5121.4|476
1761234600000|2025-10-23 15:50:00|5129.9|5123.9|5137.3|5131.3|5138.1|5132.1|5129.9|5123.9|476
1761234900000|2025-10-23 15:55:00|5137.1|5131.1|5132.4|5126.4|5138.1|5132.1|5132.4|5126.4|840
1761235200000|2025-10-23 16:00:00|5133.1|5127.1|5128.4|5122.4|5133.8|5127.8|5127.8|5121.8|623
1761235500000|2025-10-23 16:05:00|5128.8|5122.8|5116.1|5110.1|5128.8|5122.8|5113.4|5107.4|988
1761235800000|2025-10-23 16:10:00|5116.4|5110.4|5117.1|5111.1|5117.4|5111.4|5114.9|5108.9|382
1761236100000|2025-10-23 16:15:00|5117.4|5111.4|5121.4|5115.4|5123.8|5117.8|5116.1|5110.1|579
1761236400000|2025-10-23 16:20:00|5121.1|5115.1|5128.4|5122.4|5129.1|5123.1|5120.8|5114.8|371
1761236700000|2025-10-23 16:25:00|5128.8|5122.8|5123.4|5117.4|5131.4|5125.4|5123.4|5117.4|387
1761237000000|2025-10-23 16:30:00|5123.1|5117.1|5120.8|5114.8|5126.4|5120.4|5116.4|5110.4|425
1761237300000|2025-10-23 16:35:00|5121.4|5115.4|5124.4|5118.4|5124.8|5118.8|5119.8|5113.8|230
1761237600000|2025-10-23 16:40:00|5124.8|5118.8|5132.8|5126.8|5132.8|5126.8|5124.4|5118.4|322
1761237900000|2025-10-23 16:45:00|5133.4|5127.4|5130.8|5124.8|5133.4|5127.4|5129.4|5123.4|311
1761238200000|2025-10-23 16:50:00|5130.9|5124.9|5126.4|5120.4|5132.4|5126.4|5125.8|5119.8|555
1761238500000|2025-10-23 16:55:00|5126.8|5120.8|5128.4|5122.4|5132.8|5126.8|5126.8|5120.8|786
1761238800000|2025-10-23 17:00:00|5128.8|5122.8|5124.4|5118.4|5129.8|5123.8|5124.4|5118.4|286
1761239100000|2025-10-23 17:05:00|5124.8|5118.8|5117.4|5111.4|5126.4|5120.4|5116.4|5110.4|479
1761239400000|2025-10-23 17:10:00|5116.4|5110.4|5119.4|5113.4|5122.1|5116.1|5115.1|5109.1|751
1761239700000|2025-10-23 17:15:00|5119.6|5113.6|5122.1|5116.1|5123.1|5117.1|5119.1|5113.1|446
1761240000000|2025-10-23 17:20:00|5122.4|5116.4|5121.1|5115.1|5124.1|5118.1|5119.1|5113.1|373
1761240300000|2025-10-23 17:25:00|5120.8|5114.8|5116.4|5110.4|5120.8|5114.8|5114.1|5108.1|511
1761240600000|2025-10-23 17:30:00|5116.6|5110.6|5118.5|5112.5|5120.8|5114.8|5116.1|5110.1|414
1761240900000|2025-10-23 17:35:00|5119.5|5113.5|5120.8|5114.8|5123.8|5117.8|5118.8|5112.8|400
1761241200000|2025-10-23 17:40:00|5121|5115|5123.5|5117.5|5123.5|5117.5|5120.3|5114.3|331
1761241500000|2025-10-23 17:45:00|5123.8|5117.8|5118.1|5112.1|5124.5|5118.5|5117.5|5111.5|918
1761241800000|2025-10-23 17:50:00|5117.8|5111.8|5114.6|5108.6|5119.1|5113.1|5111.4|5105.4|445
1761242100000|2025-10-23 17:55:00|5114.4|5108.4|5116.1|5110.1|5116.1|5110.1|5111.8|5105.8|342
1761242400000|2025-10-23 18:00:00|5115.9|5109.9|5113.4|5107.4|5116.1|5110.1|5112.1|5106.1|449
1761242700000|2025-10-23 18:05:00|5113.1|5107.1|5110.4|5104.4|5113.4|5107.4|5108.1|5102.1|488
1761243000000|2025-10-23 18:10:00|5110.1|5104.1|5112.4|5106.4|5114.4|5108.4|5110.1|5104.1|1533
1761243300000|2025-10-23 18:15:00|5111.1|5105.1|5110.4|5104.4|5111.8|5105.8|5107.4|5101.4|1199
1761264000000|2025-10-24 00:00:00|5112.6|5106.6|5103.1|5097.1|5112.9|5106.9|5096.9|5090.9|476
1761264300000|2025-10-24 00:05:00|5102.4|5096.4|5100.1|5094.1|5105.6|5099.6|5100.1|5094.1|107
1761264600000|2025-10-24 00:10:00|5099.9|5093.9|5099.1|5093.1|5100.6|5094.6|5097.1|5091.1|113
1761264900000|2025-10-24 00:15:00|5100.1|5094.1|5099.1|5093.1|5102.1|5096.1|5098.7|5092.7|23
1761265200000|2025-10-24 00:20:00|5099.9|5093.9|5101.4|5095.4|5102.9|5096.9|5099.1|5093.1|46
1761265500000|2025-10-24 00:25:00|5101.1|5095.1|5102.4|5096.4|5102.7|5096.7|5100.9|5094.9|9
1761265800000|2025-10-24 00:30:00|5102.1|5096.1|5102.6|5096.6|5103.6|5097.6|5102.1|5096.1|16
1761266100000|2025-10-24 00:35:00|5102.1|5096.1|5100.9|5094.9|5104.9|5098.9|5100.9|5094.9|16
1761266400000|2025-10-24 00:40:00|5100.1|5094.1|5099.9|5093.9|5100.9|5094.9|5098.7|5092.7|15
1761266700000|2025-10-24 00:45:00|5099.7|5093.7|5098.9|5092.9|5099.7|5093.7|5098.1|5092.1|6
1761267000000|2025-10-24 00:50:00|5098.7|5092.7|5098.9|5092.9|5098.9|5092.9|5097.1|5091.1|3
1761267300000|2025-10-24 00:55:00|5098.6|5092.6|5098.9|5092.9|5099.9|5093.9|5098.6|5092.6|9
1761267600000|2025-10-24 01:00:00|5099.1|5093.1|5095.9|5089.9|5099.2|5093.2|5095.9|5089.9|21
1761267900000|2025-10-24 01:05:00|5096.1|5090.1|5097.9|5091.9|5098.9|5092.9|5096.1|5090.1|8
1761268200000|2025-10-24 01:10:00|5096.7|5090.7|5094.1|5088.1|5096.9|5090.9|5093.2|5087.2|21
1761268500000|2025-10-24 01:15:00|5094.2|5088.2|5092.8|5086.8|5094.6|5088.6|5092.6|5086.6|38
1761268800000|2025-10-24 01:20:00|5093.1|5087.1|5093.1|5087.1|5094.9|5088.9|5090.9|5084.9|88
1761269100000|2025-10-24 01:25:00|5093.6|5087.6|5093.1|5087.1|5095.7|5089.7|5092.9|5086.9|18
1761269400000|2025-10-24 01:30:00|5092.9|5086.9|5091.7|5085.7|5093.9|5087.9|5090.9|5084.9|74
1761269700000|2025-10-24 01:35:00|5090.9|5084.9|5094.7|5088.7|5096.9|5090.9|5090.9|5084.9|32
1761270000000|2025-10-24 01:40:00|5094.4|5088.4|5093.9|5087.9|5094.9|5088.9|5091.9|5085.9|45
1761270300000|2025-10-24 01:45:00|5094.2|5088.2|5093.7|5087.7|5094.9|5088.9|5092.9|5086.9|29
1761270600000|2025-10-24 01:50:00|5093.4|5087.4|5094.1|5088.1|5094.9|5088.9|5093.4|5087.4|8
1761270900000|2025-10-24 01:55:00|5094.7|5088.7|5094.9|5088.9|5095.9|5089.9|5094.7|5088.7|16
1761271200000|2025-10-24 02:00:00|5094.7|5088.7|5095.7|5089.7|5095.9|5089.9|5094.1|5088.1|2
1761271500000|2025-10-24 02:05:00|5095.4|5089.4|5094.9|5088.9|5095.7|5089.7|5094.4|5088.4|10
1761271800000|2025-10-24 02:10:00|5094.7|5088.7|5095.7|5089.7|5096.2|5090.2|5094.7|5088.7|29
1761272100000|2025-10-24 02:15:00|5095.1|5089.1|5093.9|5087.9|5096.2|5090.2|5093.7|5087.7|18
1761272400000|2025-10-24 02:20:00|5093.7|5087.7|5092.7|5086.7|5093.7|5087.7|5091.9|5085.9|21
1761272700000|2025-10-24 02:25:00|5092.6|5086.6|5092.9|5086.9|5093.4|5087.4|5091.9|5085.9|0
1761273000000|2025-10-24 02:30:00|5092.7|5086.7|5093.2|5087.2|5094.2|5088.2|5091.9|5085.9|4
1761273300000|2025-10-24 02:35:00|5093.4|5087.4|5091.6|5085.6|5094.9|5088.9|5091.2|5085.2|83
1761273600000|2025-10-24 02:40:00|5091.7|5085.7|5088.9|5082.9|5091.7|5085.7|5087.9|5081.9|73
1761273900000|2025-10-24 02:45:00|5088.7|5082.7|5091.7|5085.7|5093.2|5087.2|5088.7|5082.7|50
1761274200000|2025-10-24 02:50:00|5091.9|5085.9|5089.7|5083.7|5092.2|5086.2|5089.2|5083.2|23
1761274500000|2025-10-24 02:55:00|5090.1|5084.1|5088.8|5082.8|5090.2|5084.2|5086.9|5080.9|34
1761274800000|2025-10-24 03:00:00|5088.9|5082.9|5087.6|5081.6|5089.3|5083.3|5086.8|5080.8|17
1761275100000|2025-10-24 03:05:00|5088.4|5082.4|5088.6|5082.6|5090.3|5084.3|5087.6|5081.6|48
1761275400000|2025-10-24 03:10:00|5087.8|5081.8|5087.4|5081.4|5087.8|5081.8|5085.9|5079.9|54
1761275700000|2025-10-24 03:15:00|5087.6|5081.6|5086.6|5080.6|5087.6|5081.6|5086.1|5080.1|5
1761276000000|2025-10-24 03:20:00|5086.9|5080.9|5084.3|5078.3|5086.9|5080.9|5083.3|5077.3|131
1761276300000|2025-10-24 03:25:00|5083.8|5077.8|5089.8|5083.8|5091.1|5085.1|5083.8|5077.8|57
1761276600000|2025-10-24 03:30:00|5089.3|5083.3|5089.8|5083.8|5089.8|5083.8|5084.6|5078.6|20
1761276900000|2025-10-24 03:35:00|5088.8|5082.8|5087.6|5081.6|5088.8|5082.8|5087.6|5081.6|8
1761277200000|2025-10-24 03:40:00|5087.3|5081.3|5084.8|5078.8|5087.3|5081.3|5084.8|5078.8|19
1761277500000|2025-10-24 03:45:00|5085.3|5079.3|5087.1|5081.1|5087.6|5081.6|5084.6|5078.6|113
1761277800000|2025-10-24 03:50:00|5087.6|5081.6|5089.8|5083.8|5091.6|5085.6|5086.8|5080.8|103
1761278100000|2025-10-24 03:55:00|5089.6|5083.6|5088.8|5082.8|5089.6|5083.6|5086.4|5080.4|157
1761278400000|2025-10-24 04:00:00|5088.4|5082.4|5087.1|5081.1|5088.4|5082.4|5086.9|5080.9|11
1761278700000|2025-10-24 04:05:00|5086.9|5080.9|5088.8|5082.8|5088.9|5082.9|5086.9|5080.9|11
1761279000000|2025-10-24 04:10:00|5088.1|5082.1|5088.6|5082.6|5088.9|5082.9|5087.9|5081.9|4
1761279300000|2025-10-24 04:15:00|5088.8|5082.8|5089.8|5083.8|5090.8|5084.8|5088.8|5082.8|76
1761279600000|2025-10-24 04:20:00|5089.6|5083.6|5089.8|5083.8|5089.8|5083.8|5089.6|5083.6|1
1761279900000|2025-10-24 04:25:00|5089.4|5083.4|5089.8|5083.8|5089.8|5083.8|5089.4|5083.4|0
1761280200000|2025-10-24 04:30:00|5089.4|5083.4|5088.8|5082.8|5089.8|5083.8|5088.8|5082.8|7
1761280500000|2025-10-24 04:35:00|5089.3|5083.3|5088.5|5082.5|5090|5084|5088.5|5082.5|6
1761280800000|2025-10-24 04:40:00|5088|5082|5088|5082|5088|5082|5087.8|5081.8|1
1761281100000|2025-10-24 04:45:00|5087.8|5081.8|5090.3|5084.3|5090.8|5084.8|5087.5|5081.5|20
1761281400000|2025-10-24 04:50:00|5090|5084|5090.3|5084.3|5090.6|5084.6|5089.8|5083.8|4
1761281700000|2025-10-24 04:55:00|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|5090.3|5084.3|1
1761282000000|2025-10-24 05:00:00|5091.3|5085.3|5092.6|5086.6|5092.6|5086.6|5091.3|5085.3|14
1761282300000|2025-10-24 05:05:00|5092.3|5086.3|5092.8|5086.8|5093.6|5087.6|5092.1|5086.1|4
1761282600000|2025-10-24 05:10:00|5093.1|5087.1|5092.6|5086.6|5093.3|5087.3|5092.6|5086.6|12
1761282900000|2025-10-24 05:15:00|5092.9|5086.9|5093.1|5087.1|5093.1|5087.1|5092.8|5086.8|2
1761283200000|2025-10-24 05:20:00|5092.8|5086.8|5091.3|5085.3|5093.9|5087.9|5091.3|5085.3|11
1761283500000|2025-10-24 05:25:00|5090.8|5084.8|5091|5085|5091.6|5085.6|5090.8|5084.8|4
1761283800000|2025-10-24 05:30:00|5091.1|5085.1|5090.8|5084.8|5092.5|5086.5|5089.8|5083.8|32
1761284100000|2025-10-24 05:35:00|5090.3|5084.3|5091|5085|5091|5085|5089.8|5083.8|17
1761284400000|2025-10-24 05:40:00|5091.6|5085.6|5092|5086|5092.6|5086.6|5091|5085|29
1761284700000|2025-10-24 05:45:00|5092.8|5086.8|5092.6|5086.6|5093.8|5087.8|5091|5085|54
1761285000000|2025-10-24 05:50:00|5092.8|5086.8|5093.3|5087.3|5094.3|5088.3|5091.6|5085.6|59
1761285300000|2025-10-24 05:55:00|5093.8|5087.8|5091.8|5085.8|5094|5088|5091|5085|19
1761285600000|2025-10-24 06:00:00|5092|5086|5094.1|5088.1|5095.3|5089.3|5092|5086|37
1761285900000|2025-10-24 06:05:00|5094.5|5088.5|5094.5|5088.5|5095.6|5089.6|5094.1|5088.1|5
1761286200000|2025-10-24 06:10:00|5094.8|5088.8|5094.5|5088.5|5095.2|5089.2|5094|5088|7
1761286500000|2025-10-24 06:15:00|5094.8|5088.8|5094.5|5088.5|5095|5089|5094|5088|11
1761286800000|2025-10-24 06:20:00|5094.8|5088.8|5091.3|5085.3|5094.8|5088.8|5090.8|5084.8|23
1761287100000|2025-10-24 06:25:00|5091.6|5085.6|5094.8|5088.8|5095.3|5089.3|5091.6|5085.6|15
1761287400000|2025-10-24 06:30:00|5094.6|5088.6|5093|5087|5095.3|5089.3|5092.3|5086.3|20
1761287700000|2025-10-24 06:35:00|5093.3|5087.3|5091.8|5085.8|5093.5|5087.5|5091|5085|29
1761288000000|2025-10-24 06:40:00|5091.5|5085.5|5091.3|5085.3|5091.8|5085.8|5091|5085|4
1761288300000|2025-10-24 06:45:00|5091.8|5085.8|5094.8|5088.8|5094.8|5088.8|5091.8|5085.8|15
1761288600000|2025-10-24 06:50:00|5094.3|5088.3|5092.5|5086.5|5094.3|5088.3|5092.5|5086.5|7
1761288900000|2025-10-24 06:55:00|5092|5086|5091.8|5085.8|5092.2|5086.2|5091|5085|7
1761289200000|2025-10-24 07:00:00|5092.8|5086.8|5091.8|5085.8|5095.3|5089.3|5091|5085|28
1761289500000|2025-10-24 07:05:00|5091|5085|5092.8|5086.8|5093.3|5087.3|5089.3|5083.3|40
1761289800000|2025-10-24 07:10:00|5093|5087|5092.1|5086.1|5093.8|5087.8|5091.3|5085.3|24
1761290100000|2025-10-24 07:15:00|5091.6|5085.6|5091.3|5085.3|5092.3|5086.3|5090.8|5084.8|19
1761290400000|2025-10-24 07:20:00|5091.6|5085.6|5089.6|5083.6|5091.6|5085.6|5089.6|5083.6|74
1761290700000|2025-10-24 07:25:00|5090.3|5084.3|5089.6|5083.6|5090.3|5084.3|5088.3|5082.3|103
1761291000000|2025-10-24 07:30:00|5090|5084|5090.7|5084.7|5091|5085|5088.3|5082.3|114
1761291300000|2025-10-24 07:35:00|5091|5085|5093.8|5087.8|5094|5088|5090|5084|102
1761291600000|2025-10-24 07:40:00|5093.3|5087.3|5098.8|5092.8|5099.7|5093.7|5093.3|5087.3|66
1761291900000|2025-10-24 07:45:00|5099.3|5093.3|5097.8|5091.8|5103.3|5097.3|5097.8|5091.8|78
1761292200000|2025-10-24 07:50:00|5097.3|5091.3|5102.3|5096.3|5102.3|5096.3|5097.3|5091.3|20
1761292500000|2025-10-24 07:55:00|5102|5096|5111.8|5105.8|5112|5106|5101|5095|213
1761292800000|2025-10-24 08:00:00|5112.3|5106.3|5112.7|5106.7|5115.7|5109.7|5110.3|5104.3|139
1761293100000|2025-10-24 08:05:00|5112.3|5106.3|5111.7|5105.7|5112.5|5106.5|5108.7|5102.7|118
1761293400000|2025-10-24 08:10:00|5111.3|5105.3|5113|5107|5113.7|5107.7|5111.3|5105.3|43
1761293700000|2025-10-24 08:15:00|5110.3|5104.3|5107|5101|5110.3|5104.3|5105.3|5099.3|200
1761294000000|2025-10-24 08:20:00|5106.5|5100.5|5109.5|5103.5|5110|5104|5104.2|5098.2|48
1761294300000|2025-10-24 08:25:00|5110|5104|5113.2|5107.2|5114|5108|5109.7|5103.7|48
1761294600000|2025-10-24 08:30:00|5113.5|5107.5|5114.7|5108.7|5117.5|5111.5|5113.5|5107.5|72
1761294900000|2025-10-24 08:35:00|5114.3|5108.3|5109.5|5103.5|5115.7|5109.7|5109.2|5103.2|168
1761295200000|2025-10-24 08:40:00|5109.7|5103.7|5104.7|5098.7|5109.8|5103.8|5104.3|5098.3|22
1761295500000|2025-10-24 08:45:00|5104.8|5098.8|5103.3|5097.3|5105.7|5099.7|5102.8|5096.8|42
1761295800000|2025-10-24 08:50:00|5103.7|5097.7|5104.7|5098.7|5105.7|5099.7|5102.3|5096.3|12
1761296100000|2025-10-24 08:55:00|5105.2|5099.2|5103.7|5097.7|5106.3|5100.3|5102.7|5096.7|87
1761296400000|2025-10-24 09:00:00|5104|5098|5103.5|5097.5|5104|5098|5100.3|5094.3|60
1761296700000|2025-10-24 09:05:00|5103.2|5097.2|5100.2|5094.2|5103.7|5097.7|5099.7|5093.7|25
1761297000000|2025-10-24 09:10:00|5099.8|5093.8|5097.7|5091.7|5100.7|5094.7|5097|5091|66
1761297300000|2025-10-24 09:15:00|5097.5|5091.5|5096.7|5090.7|5097.7|5091.7|5094.7|5088.7|69
1761297600000|2025-10-24 09:20:00|5097.7|5091.7|5097.7|5091.7|5097.9|5091.9|5094.7|5088.7|93
1761297900000|2025-10-24 09:25:00|5098.3|5092.3|5099.5|5093.5|5100.2|5094.2|5098.3|5092.3|54
1761298200000|2025-10-24 09:30:00|5099.2|5093.2|5097.5|5091.5|5099.5|5093.5|5097|5091|22
1761298500000|2025-10-24 09:35:00|5096.5|5090.5|5095.5|5089.5|5096.5|5090.5|5095|5089|77
1761298800000|2025-10-24 09:40:00|5095.7|5089.7|5092.7|5086.7|5096|5090|5092.7|5086.7|37
1761299100000|2025-10-24 09:45:00|5093|5087|5093.7|5087.7|5094|5088|5091.4|5085.4|154
1761299400000|2025-10-24 09:50:00|5093|5087|5093.7|5087.7|5096|5090|5093|5087|41
1761299700000|2025-10-24 09:55:00|5093.9|5087.9|5094.9|5088.9|5095.2|5089.2|5091.7|5085.7|51
1761300000000|2025-10-24 10:00:00|5094.7|5088.7|5098.7|5092.7|5098.7|5092.7|5094.7|5088.7|43
1761300300000|2025-10-24 10:05:00|5099.3|5093.3|5106.2|5100.2|5106.2|5100.2|5099.3|5093.3|40
1761300600000|2025-10-24 10:10:00|5106|5100|5107.7|5101.7|5108|5102|5106|5100|22
1761300900000|2025-10-24 10:15:00|5106.7|5100.7|5106.5|5100.5|5109|5103|5105.8|5099.8|35
1761301200000|2025-10-24 10:20:00|5106.2|5100.2|5104.2|5098.2|5106.5|5100.5|5103.7|5097.7|17
1761301500000|2025-10-24 10:25:00|5104.5|5098.5|5104.5|5098.5|5104.5|5098.5|5103.2|5097.2|8
1761301800000|2025-10-24 10:30:00|5104.2|5098.2|5106.7|5100.7|5107|5101|5104.2|5098.2|6
1761302100000|2025-10-24 10:35:00|5107|5101|5110.5|5104.5|5110.7|5104.7|5107|5101|17
1761302400000|2025-10-24 10:40:00|5110.2|5104.2|5107.5|5101.5|5110.5|5104.5|5107.5|5101.5|9
1761302700000|2025-10-24 10:45:00|5106.7|5100.7|5108.9|5102.9|5109.2|5103.2|5106.7|5100.7|13
1761303000000|2025-10-24 10:50:00|5109.2|5103.2|5104.7|5098.7|5109.2|5103.2|5104.5|5098.5|12
1761303300000|2025-10-24 10:55:00|5105.1|5099.1|5107.5|5101.5|5107.7|5101.7|5105.1|5099.1|8
1761303600000|2025-10-24 11:00:00|5107.4|5101.4|5104|5098|5107.4|5101.4|5103.7|5097.7|15
1761303900000|2025-10-24 11:05:00|5104.2|5098.2|5108|5102|5109|5103|5104.2|5098.2|87
1761304200000|2025-10-24 11:10:00|5107.7|5101.7|5109.7|5103.7|5111|5105|5107.7|5101.7|25
1761304500000|2025-10-24 11:15:00|5109.4|5103.4|5107.9|5101.9|5109.4|5103.4|5106.7|5100.7|19
1761304800000|2025-10-24 11:20:00|5108.5|5102.5|5107|5101|5108.7|5102.7|5105.7|5099.7|11
1761305100000|2025-10-24 11:25:00|5106.4|5100.4|5104.4|5098.4|5107.4|5101.4|5103.4|5097.4|36
1761305400000|2025-10-24 11:30:00|5104.7|5098.7|5103.9|5097.9|5105.4|5099.4|5103.4|5097.4|17
1761305700000|2025-10-24 11:35:00|5104.4|5098.4|5098.2|5092.2|5104.9|5098.9|5097.7|5091.7|30
1761306000000|2025-10-24 11:40:00|5098.5|5092.5|5097|5091|5098.9|5092.9|5096.5|5090.5|51
1761306300000|2025-10-24 11:45:00|5096.7|5090.7|5094.7|5088.7|5096.7|5090.7|5093.7|5087.7|85
1761306600000|2025-10-24 11:50:00|5094.4|5088.4|5096.7|5090.7|5096.7|5090.7|5091.4|5085.4|156
1761306900000|2025-10-24 11:55:00|5097|5091|5093.9|5087.9|5097.7|5091.7|5089.4|5083.4|297
1761307200000|2025-10-24 12:00:00|5094.2|5088.2|5095.9|5089.9|5096.9|5090.9|5092.7|5086.7|54
1761307500000|2025-10-24 12:05:00|5096.7|5090.7|5091.7|5085.7|5097.7|5091.7|5091.7|5085.7|47
1761307800000|2025-10-24 12:10:00|5091.4|5085.4|5090.7|5084.7|5093.7|5087.7|5089.7|5083.7|44
1761308100000|2025-10-24 12:15:00|5091.4|5085.4|5094.7|5088.7|5095.4|5089.4|5091.4|5085.4|34
1761308400000|2025-10-24 12:20:00|5094.4|5088.4|5093.7|5087.7|5094.4|5088.4|5091.7|5085.7|40
1761308700000|2025-10-24 12:25:00|5093.2|5087.2|5093.2|5087.2|5093.9|5087.9|5091.7|5085.7|49
1761309000000|2025-10-24 12:30:00|5093.6|5087.6|5099.9|5093.9|5102.6|5096.6|5093.6|5087.6|597
1761309300000|2025-10-24 12:35:00|5100.1|5094.1|5099.1|5093.1|5100.3|5094.3|5095.6|5089.6|111
1761309600000|2025-10-24 12:40:00|5099.4|5093.4|5094.6|5088.6|5099.4|5093.4|5094.3|5088.3|80
1761312600000|2025-10-24 13:30:00|5095.6|5089.6|5083.7|5077.7|5096.2|5090.2|5082.4|5076.4|1795
1761312900000|2025-10-24 13:35:00|5083.4|5077.4|5080.1|5074.1|5085.6|5079.6|5074.7|5068.7|1254
1761313200000|2025-10-24 13:40:00|5080.6|5074.6|5071.8|5065.8|5080.6|5074.6|5067.2|5061.2|779
1761313500000|2025-10-24 13:45:00|5072.1|5066.1|5072.4|5066.4|5082.3|5076.3|5071.3|5065.3|617
1761313800000|2025-10-24 13:50:00|5071.8|5065.8|5074.1|5068.1|5075.1|5069.1|5069.3|5063.3|428
1761314100000|2025-10-24 13:55:00|5076.1|5070.1|5074.8|5068.8|5077.3|5071.3|5072.6|5066.6|322
1761314400000|2025-10-24 14:00:00|5075.1|5069.1|5082.8|5076.8|5084.8|5078.8|5071.8|5065.8|532
1761314700000|2025-10-24 14:05:00|5083.1|5077.1|5088.9|5082.9|5093.1|5087.1|5082.8|5076.8|465
1761315000000|2025-10-24 14:10:00|5088.8|5082.8|5084.8|5078.8|5093.1|5087.1|5084.4|5078.4|298
1761315300000|2025-10-24 14:15:00|5083.8|5077.8|5075.8|5069.8|5089.8|5083.8|5074.8|5068.8|401
1761315600000|2025-10-24 14:20:00|5074.8|5068.8|5078.8|5072.8|5084.1|5078.1|5073.8|5067.8|480
1761315900000|2025-10-24 14:25:00|5079.1|5073.1|5093.4|5087.4|5094.4|5088.4|5078.8|5072.8|308
1761316200000|2025-10-24 14:30:00|5093.8|5087.8|5085.1|5079.1|5096.1|5090.1|5082.8|5076.8|361
1761316500000|2025-10-24 14:35:00|5084.8|5078.8|5094.8|5088.8|5097.1|5091.1|5084.8|5078.8|370
1761316800000|2025-10-24 14:40:00|5095.1|5089.1|5086.9|5080.9|5097.8|5091.8|5085.8|5079.8|205
1761317100000|2025-10-24 14:45:00|5087.6|5081.6|5082.8|5076.8|5090.8|5084.8|5081.8|5075.8|212
1761317400000|2025-10-24 14:50:00|5083.1|5077.1|5088.4|5082.4|5089.1|5083.1|5082.6|5076.6|438
1761317700000|2025-10-24 14:55:00|5089.1|5083.1|5085.4|5079.4|5090.3|5084.3|5083.4|5077.4|301
1761318000000|2025-10-24 15:00:00|5085.8|5079.8|5082.4|5076.4|5088.4|5082.4|5079.4|5073.4|264
1761318300000|2025-10-24 15:05:00|5082.8|5076.8|5088.3|5082.3|5088.8|5082.8|5082.3|5076.3|182
1761318600000|2025-10-24 15:10:00|5088.1|5082.1|5087.4|5081.4|5090.4|5084.4|5086.4|5080.4|277
1761318900000|2025-10-24 15:15:00|5087.8|5081.8|5084.3|5078.3|5089.4|5083.4|5084.1|5078.1|171
1761319200000|2025-10-24 15:20:00|5084.1|5078.1|5087.4|5081.4|5088.8|5082.8|5083.8|5077.8|97
1761319500000|2025-10-24 15:25:00|5087.8|5081.8|5083.3|5077.3|5088.5|5082.5|5081.5|5075.5|121
1761319800000|2025-10-24 15:30:00|5083.8|5077.8|5085.3|5079.3|5085.3|5079.3|5080.5|5074.5|311
1761320100000|2025-10-24 15:35:00|5085.1|5079.1|5086.3|5080.3|5094.8|5088.8|5084.8|5078.8|693
1761320400000|2025-10-24 15:40:00|5086.5|5080.5|5086.3|5080.3|5087.8|5081.8|5083.5|5077.5|244
1761320700000|2025-10-24 15:45:00|5086.1|5080.1|5082.8|5076.8|5086.1|5080.1|5080.5|5074.5|289
1761321000000|2025-10-24 15:50:00|5083.1|5077.1|5085.8|5079.8|5086.5|5080.5|5082.1|5076.1|159
1761321300000|2025-10-24 15:55:00|5085.5|5079.5|5085.5|5079.5|5086.5|5080.5|5082.5|5076.5|166
1761321600000|2025-10-24 16:00:00|5086.1|5080.1|5084.5|5078.5|5086.1|5080.1|5083.5|5077.5|113
1761321900000|2025-10-24 16:05:00|5085|5079|5081.8|5075.8|5088.1|5082.1|5079.5|5073.5|312
1761322200000|2025-10-24 16:10:00|5081.5|5075.5|5080.5|5074.5|5083.5|5077.5|5080.1|5074.1|212
1761322500000|2025-10-24 16:15:00|5080.8|5074.8|5081.8|5075.8|5082.1|5076.1|5079.8|5073.8|188
1761322800000|2025-10-24 16:20:00|5082.1|5076.1|5078.8|5072.8|5082.1|5076.1|5078.5|5072.5|174
1761323100000|2025-10-24 16:25:00|5078.5|5072.5|5078.8|5072.8|5078.8|5072.8|5074.1|5068.1|336
1761323400000|2025-10-24 16:30:00|5079.1|5073.1|5075.8|5069.8|5079.5|5073.5|5075.8|5069.8|242
1761323700000|2025-10-24 16:35:00|5076.8|5070.8|5077.5|5071.5|5078.3|5072.3|5074.1|5068.1|287
1761324000000|2025-10-24 16:40:00|5077.3|5071.3|5078.3|5072.3|5079.1|5073.1|5076.5|5070.5|197
1761324300000|2025-10-24 16:45:00|5077.8|5071.8|5077.5|5071.5|5079.1|5073.1|5074.5|5068.5|251
1761324600000|2025-10-24 16:50:00|5079.5|5073.5|5077.1|5071.1|5079.5|5073.5|5076.5|5070.5|441
1761324900000|2025-10-24 16:55:00|5076.8|5070.8|5077.6|5071.6|5078.1|5072.1|5074.5|5068.5|342
1761325200000|2025-10-24 17:00:00|5077.8|5071.8|5078.1|5072.1|5080.1|5074.1|5076.1|5070.1|226
1761325500000|2025-10-24 17:05:00|5077.8|5071.8|5079.6|5073.6|5080.1|5074.1|5076.1|5070.1|190
1761325800000|2025-10-24 17:10:00|5080.1|5074.1|5077.1|5071.1|5080.1|5074.1|5076.1|5070.1|284
1761326100000|2025-10-24 17:15:00|5076.6|5070.6|5077.1|5071.1|5078.6|5072.6|5076.1|5070.1|246
1761326400000|2025-10-24 17:20:00|5077|5071|5077.1|5071.1|5077.6|5071.6|5076.1|5070.1|111
1761326700000|2025-10-24 17:25:00|5076.8|5070.8|5076.1|5070.1|5078.1|5072.1|5075.1|5069.1|226
1761327000000|2025-10-24 17:30:00|5075.8|5069.8|5072.1|5066.1|5076.1|5070.1|5072.1|5066.1|251
1761327300000|2025-10-24 17:35:00|5071.8|5065.8|5071.1|5065.1|5073.1|5067.1|5069.1|5063.1|375
1761327600000|2025-10-24 17:40:00|5070.6|5064.6|5068.1|5062.1|5071.8|5065.8|5068.1|5062.1|229
1761327900000|2025-10-24 17:45:00|5068.5|5062.5|5068.1|5062.1|5069.1|5063.1|5067.8|5061.8|326
1761328200000|2025-10-24 17:50:00|5067.8|5061.8|5064.1|5058.1|5068.6|5062.6|5062.1|5056.1|483
1761328500000|2025-10-24 17:55:00|5063.6|5057.6|5061.1|5055.1|5063.6|5057.6|5059.8|5053.8|640
1761328800000|2025-10-24 18:00:00|5060.8|5054.8|5058.5|5052.5|5061.1|5055.1|5057.1|5051.1|1656
1761329100000|2025-10-24 18:05:00|5058.8|5052.8|5053.8|5047.8|5061.2|5055.2|5053.2|5047.2|933
1761329400000|2025-10-24 18:10:00|5054.2|5048.2|5054.8|5048.8|5057.8|5051.8|5053.8|5047.8|1918
1761329700000|2025-10-24 18:15:00|5054.5|5048.5|5055|5049|5056|5050|5052.8|5046.8|1087
1761523200000|2025-10-27 00:00:00|5103.9|5097.9|5103.2|5097.2|5119.9|5113.9|5090.4|5084.4|1542
1761523500000|2025-10-27 00:05:00|5103|5097|5108.5|5102.5|5112.2|5106.2|5102.2|5096.2|272
1761523800000|2025-10-27 00:10:00|5108.9|5102.9|5110.5|5104.5|5112.5|5106.5|5108.4|5102.4|73
1761524100000|2025-10-27 00:15:00|5111.4|5105.4|5111|5105|5113.7|5107.7|5109.5|5103.5|246
1761524400000|2025-10-27 00:20:00|5111.4|5105.4|5116.5|5110.5|5117.7|5111.7|5111.4|5105.4|176
1761524700000|2025-10-27 00:25:00|5116.4|5110.4|5115.2|5109.2|5118.5|5112.5|5114.5|5108.5|56
1761525000000|2025-10-27 00:30:00|5115.7|5109.7|5115.5|5109.5|5117.9|5111.9|5114.5|5108.5|73
1761525300000|2025-10-27 00:35:00|5115.4|5109.4|5106.2|5100.2|5116.2|5110.2|5104.5|5098.5|141
1761525600000|2025-10-27 00:40:00|5105.5|5099.5|5101.6|5095.6|5105.9|5099.9|5097.7|5091.7|93
1761525900000|2025-10-27 00:45:00|5101.4|5095.4|5101.4|5095.4|5103.4|5097.4|5099.1|5093.1|16
1761526200000|2025-10-27 00:50:00|5102.4|5096.4|5096.4|5090.4|5102.4|5096.4|5095.2|5089.2|71
1761526500000|2025-10-27 00:55:00|5096.2|5090.2|5091.6|5085.6|5096.4|5090.4|5089.9|5083.9|37
1761526800000|2025-10-27 01:00:00|5091.4|5085.4|5088.4|5082.4|5092.4|5086.4|5084.6|5078.6|46
1761527100000|2025-10-27 01:05:00|5088.6|5082.6|5089.4|5083.4|5092.4|5086.4|5087.9|5081.9|28
1761527400000|2025-10-27 01:10:00|5089.6|5083.6|5088.6|5082.6|5090.6|5084.6|5088.4|5082.4|6
1761527700000|2025-10-27 01:15:00|5088.4|5082.4|5097.4|5091.4|5099.4|5093.4|5087.6|5081.6|66
1761528000000|2025-10-27 01:20:00|5097.6|5091.6|5095.6|5089.6|5098.4|5092.4|5095.6|5089.6|55
1761528300000|2025-10-27 01:25:00|5095.4|5089.4|5096.6|5090.6|5098.1|5092.1|5095.1|5089.1|40
1761528600000|2025-10-27 01:30:00|5095.1|5089.1|5096.4|5090.4|5097.4|5091.4|5094.4|5088.4|38
1761528900000|2025-10-27 01:35:00|5096.6|5090.6|5093.1|5087.1|5097.6|5091.6|5091.6|5085.6|57
1761529200000|2025-10-27 01:40:00|5093.2|5087.2|5097.6|5091.6|5099.4|5093.4|5093.1|5087.1|65
1761529500000|2025-10-27 01:45:00|5097.1|5091.1|5096.1|5090.1|5097.4|5091.4|5096.1|5090.1|54
1761529800000|2025-10-27 01:50:00|5094.1|5088.1|5091.6|5085.6|5095.4|5089.4|5091.1|5085.1|76
1761530100000|2025-10-27 01:55:00|5091.7|5085.7|5090.1|5084.1|5093.6|5087.6|5090.1|5084.1|7
1761530400000|2025-10-27 02:00:00|5090.4|5084.4|5094.1|5088.1|5096.4|5090.4|5090.4|5084.4|22
1761530700000|2025-10-27 02:05:00|5093.6|5087.6|5091.7|5085.7|5094.1|5088.1|5089.9|5083.9|61
1761531000000|2025-10-27 02:10:00|5091.6|5085.6|5096.7|5090.7|5098.6|5092.6|5091.6|5085.6|39
1761531300000|2025-10-27 02:15:00|5095.9|5089.9|5098.7|5092.7|5099.9|5093.9|5095.9|5089.9|27
1761531600000|2025-10-27 02:20:00|5098.2|5092.2|5099.9|5093.9|5099.9|5093.9|5098.2|5092.2|5
1761531900000|2025-10-27 02:25:00|5099.7|5093.7|5100.9|5094.9|5101.7|5095.7|5099.7|5093.7|9
1761532200000|2025-10-27 02:30:00|5100.7|5094.7|5100.7|5094.7|5102.7|5096.7|5099.9|5093.9|14
1761532500000|2025-10-27 02:35:00|5100.9|5094.9|5099.9|5093.9|5103.9|5097.9|5098.7|5092.7|111
1761532800000|2025-10-27 02:40:00|5100.4|5094.4|5103.9|5097.9|5104.4|5098.4|5100.1|5094.1|56
1761533100000|2025-10-27 02:45:00|5103.4|5097.4|5097.4|5091.4|5103.9|5097.9|5096.9|5090.9|31
1761533400000|2025-10-27 02:50:00|5097.2|5091.2|5095.4|5089.4|5097.2|5091.2|5094.4|5088.4|67
1761533700000|2025-10-27 02:55:00|5095.7|5089.7|5103.9|5097.9|5104.4|5098.4|5095.4|5089.4|31
1761534000000|2025-10-27 03:00:00|5102.9|5096.9|5098.4|5092.4|5102.9|5096.9|5095.9|5089.9|25
1761534300000|2025-10-27 03:05:00|5098.7|5092.7|5095.4|5089.4|5098.9|5092.9|5094.9|5088.9|17
1761534600000|2025-10-27 03:10:00|5095.6|5089.6|5092.9|5086.9|5098.1|5092.1|5091.9|5085.9|61
1761534900000|2025-10-27 03:15:00|5092.4|5086.4|5093.4|5087.4|5093.4|5087.4|5091.9|5085.9|11
1761535200000|2025-10-27 03:20:00|5093.7|5087.7|5091.9|5085.9|5094.9|5088.9|5091.4|5085.4|28
1761535500000|2025-10-27 03:25:00|5091.8|5085.8|5091.8|5085.8|5092.9|5086.9|5090.8|5084.8|29
1761535800000|2025-10-27 03:30:00|5091.9|5085.9|5091.9|5085.9|5091.9|5085.9|5089.9|5083.9|3
1761536100000|2025-10-27 03:35:00|5092.8|5086.8|5095.4|5089.4|5095.8|5089.8|5091.9|5085.9|6
1761536400000|2025-10-27 03:40:00|5095.8|5089.8|5094.8|5088.8|5095.9|5089.9|5093.9|5087.9|14
1761536700000|2025-10-27 03:45:00|5094.4|5088.4|5093.4|5087.4|5094.4|5088.4|5093.4|5087.4|4
1761537000000|2025-10-27 03:50:00|5092.8|5086.8|5092.8|5086.8|5093.4|5087.4|5092.4|5086.4|15
1761537300000|2025-10-27 03:55:00|5092.4|5086.4|5094.8|5088.8|5094.8|5088.8|5092.4|5086.4|4
1761537600000|2025-10-27 04:00:00|5094.4|5088.4|5092.8|5086.8|5094.4|5088.4|5092.4|5086.4|6
1761537900000|2025-10-27 04:05:00|5092.4|5086.4|5094.4|5088.4|5094.8|5088.8|5092.4|5086.4|8
1761538200000|2025-10-27 04:10:00|5094.8|5088.8|5092.9|5086.9|5094.8|5088.8|5092.9|5086.9|8
1761538500000|2025-10-27 04:15:00|5093.1|5087.1|5094.8|5088.8|5094.8|5088.8|5092.9|5086.9|2
1761538800000|2025-10-27 04:20:00|5094.1|5088.1|5093.8|5087.8|5094.1|5088.1|5092.8|5086.8|4
1761539100000|2025-10-27 04:25:00|5094.8|5088.8|5090.9|5084.9|5094.8|5088.8|5090.9|5084.9|51
1761539400000|2025-10-27 04:30:00|5091.4|5085.4|5093.9|5087.9|5094.4|5088.4|5091.4|5085.4|5
1761539700000|2025-10-27 04:35:00|5093.4|5087.4|5098.4|5092.4|5098.8|5092.8|5093.4|5087.4|175
1761540000000|2025-10-27 04:40:00|5099.1|5093.1|5097.4|5091.4|5099.1|5093.1|5096.9|5090.9|21
1761540300000|2025-10-27 04:45:00|5097.3|5091.3|5098.4|5092.4|5098.4|5092.4|5097.3|5091.3|2
1761540600000|2025-10-27 04:50:00|5098.3|5092.3|5097.4|5091.4|5098.4|5092.4|5097.4|5091.4|12
1761540900000|2025-10-27 04:55:00|5097.1|5091.1|5097.4|5091.4|5097.8|5091.8|5096.4|5090.4|1
1761541200000|2025-10-27 05:00:00|5096.9|5090.9|5099.9|5093.9|5099.9|5093.9|5096.9|5090.9|5
1761541500000|2025-10-27 05:05:00|5100.8|5094.8|5101.8|5095.8|5102.8|5096.8|5100.8|5094.8|14
1761541800000|2025-10-27 05:10:00|5101.9|5095.9|5103.8|5097.8|5104.8|5098.8|5101.9|5095.9|11
1761542100000|2025-10-27 05:15:00|5103.4|5097.4|5102.4|5096.4|5103.8|5097.8|5101.4|5095.4|5
1761542400000|2025-10-27 05:20:00|5101.9|5095.9|5105.8|5099.8|5105.8|5099.8|5101.9|5095.9|14
1761542700000|2025-10-27 05:25:00|5105.9|5099.9|5108.9|5102.9|5108.9|5102.9|5105.8|5099.8|23
1761543000000|2025-10-27 05:30:00|5108.8|5102.8|5107.9|5101.9|5109.8|5103.8|5107.9|5101.9|8
1761543300000|2025-10-27 05:35:00|5107.8|5101.8|5105.3|5099.3|5107.9|5101.9|5104.8|5098.8|7
1761543600000|2025-10-27 05:40:00|5105.8|5099.8|5106.3|5100.3|5106.3|5100.3|5104.8|5098.8|1
1761543900000|2025-10-27 05:45:00|5105.8|5099.8|5107.6|5101.6|5107.9|5101.9|5104.8|5098.8|11
1761544200000|2025-10-27 05:50:00|5107.3|5101.3|5107.8|5101.8|5107.8|5101.8|5106.8|5100.8|1
1761544500000|2025-10-27 05:55:00|5108|5102|5110|5104|5110.8|5104.8|5106|5100|27
1761544800000|2025-10-27 06:00:00|5110.8|5104.8|5112.1|5106.1|5116.1|5110.1|5110.8|5104.8|156
1761545100000|2025-10-27 06:05:00|5112|5106|5109|5103|5112|5106|5108.8|5102.8|20
1761545400000|2025-10-27 06:10:00|5109.1|5103.1|5107|5101|5111.8|5105.8|5106|5100|41
1761545700000|2025-10-27 06:15:00|5107.5|5101.5|5107|5101|5108|5102|5101.5|5095.5|25
1761546000000|2025-10-27 06:20:00|5106.8|5100.8|5108.5|5102.5|5108.8|5102.8|5106.5|5100.5|7
1761546300000|2025-10-27 06:25:00|5108.8|5102.8|5109.5|5103.5|5112|5106|5108.5|5102.5|34
1761546600000|2025-10-27 06:30:00|5109|5103|5107.8|5101.8|5110.1|5104.1|5105.5|5099.5|40
1761546900000|2025-10-27 06:35:00|5107.5|5101.5|5103.8|5097.8|5107.8|5101.8|5102.8|5096.8|12
1761547200000|2025-10-27 06:40:00|5104|5098|5102.3|5096.3|5104.8|5098.8|5099.8|5093.8|22
1761547500000|2025-10-27 06:45:00|5102|5096|5101|5095|5102.6|5096.6|5099.8|5093.8|11
1761547800000|2025-10-27 06:50:00|5101.3|5095.3|5100|5094|5101.8|5095.8|5100|5094|10
1761548100000|2025-10-27 06:55:00|5100.3|5094.3|5106.7|5100.7|5106.7|5100.7|5100|5094|27
1761548400000|2025-10-27 07:00:00|5106.3|5100.3|5108.5|5102.5|5108.8|5102.8|5105.5|5099.5|100
1761548700000|2025-10-27 07:05:00|5108|5102|5109.8|5103.8|5109.8|5103.8|5106.5|5100.5|73
1761549000000|2025-10-27 07:10:00|5109.5|5103.5|5107.5|5101.5|5110.2|5104.2|5106|5100|100
1761549300000|2025-10-27 07:15:00|5107.3|5101.3|5105.8|5099.8|5111.5|5105.5|5105.8|5099.8|29
1761549600000|2025-10-27 07:20:00|5106|5100|5106.3|5100.3|5107.8|5101.8|5105.8|5099.8|6
1761549900000|2025-10-27 07:25:00|5106.7|5100.7|5101.3|5095.3|5106.7|5100.7|5101|5095|32
1761550200000|2025-10-27 07:30:00|5101|5095|5102|5096|5102.8|5096.8|5098.8|5092.8|58
1761550500000|2025-10-27 07:35:00|5102.3|5096.3|5104.3|5098.3|5104.8|5098.8|5101.5|5095.5|6
1761550800000|2025-10-27 07:40:00|5104.7|5098.7|5104.7|5098.7|5105.8|5099.8|5103.8|5097.8|4
1761551100000|2025-10-27 07:45:00|5104.8|5098.8|5104.5|5098.5|5105|5099|5102.8|5096.8|12
1761551400000|2025-10-27 07:50:00|5104.8|5098.8|5102.8|5096.8|5104.8|5098.8|5102.8|5096.8|9
1761551700000|2025-10-27 07:55:00|5102.5|5096.5|5103|5097|5103.7|5097.7|5100.8|5094.8|26
1761552000000|2025-10-27 08:00:00|5103.3|5097.3|5103|5097|5104.8|5098.8|5102.8|5096.8|7
1761552300000|2025-10-27 08:05:00|5102.8|5096.8|5101|5095|5103.7|5097.7|5099.7|5093.7|25
1761552600000|2025-10-27 08:10:00|5100.8|5094.8|5099.8|5093.8|5101|5095|5098.8|5092.8|29
1761552900000|2025-10-27 08:15:00|5100.7|5094.7|5089.3|5083.3|5100.8|5094.8|5088.8|5082.8|97
1761553200000|2025-10-27 08:20:00|5089.5|5083.5|5088.7|5082.7|5089.8|5083.8|5085.8|5079.8|30
1761553500000|2025-10-27 08:25:00|5088.5|5082.5|5083.4|5077.4|5089.7|5083.7|5081.3|5075.3|133
1761553800000|2025-10-27 08:30:00|5083.5|5077.5|5085.8|5079.8|5088.7|5082.7|5082.7|5076.7|75
1761554100000|2025-10-27 08:35:00|5086.8|5080.8|5088.8|5082.8|5091.8|5085.8|5086.8|5080.8|31
1761554400000|2025-10-27 08:40:00|5088.7|5082.7|5090.8|5084.8|5091.7|5085.7|5088|5082|16
1761554700000|2025-10-27 08:45:00|5091.2|5085.2|5090.8|5084.8|5092.2|5086.2|5088.7|5082.7|146
1761555000000|2025-10-27 08:50:00|5089.5|5083.5|5092.8|5086.8|5095.8|5089.8|5089.5|5083.5|96
1761555300000|2025-10-27 08:55:00|5092.2|5086.2|5088.7|5082.7|5092.2|5086.2|5088.2|5082.2|31
1761555600000|2025-10-27 09:00:00|5088.8|5082.8|5091.7|5085.7|5091.8|5085.8|5088.8|5082.8|17
1761555900000|2025-10-27 09:05:00|5091.8|5085.8|5090.8|5084.8|5093.8|5087.8|5090.5|5084.5|79
1761556200000|2025-10-27 09:10:00|5090.7|5084.7|5092.8|5086.8|5094.7|5088.7|5088.2|5082.2|46
1761556500000|2025-10-27 09:15:00|5092.7|5086.7|5089.7|5083.7|5093.5|5087.5|5089.2|5083.2|115
1761556800000|2025-10-27 09:20:00|5089.5|5083.5|5090.7|5084.7|5091.2|5085.2|5087.7|5081.7|57
1761557100000|2025-10-27 09:25:00|5090.9|5084.9|5086.7|5080.7|5091.2|5085.2|5086.7|5080.7|10
1761557400000|2025-10-27 09:30:00|5087.2|5081.2|5091.2|5085.2|5091.2|5085.2|5086.7|5080.7|16
1761557700000|2025-10-27 09:35:00|5090.9|5084.9|5090.5|5084.5|5092.2|5086.2|5090|5084|29
1761558000000|2025-10-27 09:40:00|5090|5084|5088.7|5082.7|5092.2|5086.2|5087.9|5081.9|69
1761558300000|2025-10-27 09:45:00|5088.4|5082.4|5091.2|5085.2|5093.9|5087.9|5088.4|5082.4|59
1761558600000|2025-10-27 09:50:00|5091.9|5085.9|5089.2|5083.2|5092.2|5086.2|5088.7|5082.7|25
1761558900000|2025-10-27 09:55:00|5088.9|5082.9|5090.7|5084.7|5093.5|5087.5|5088.5|5082.5|54
1761559200000|2025-10-27 10:00:00|5090.9|5084.9|5085.5|5079.5|5091.7|5085.7|5084.2|5078.2|37
1761559500000|2025-10-27 10:05:00|5085.7|5079.7|5087.7|5081.7|5087.7|5081.7|5083.4|5077.4|80
1761559800000|2025-10-27 10:10:00|5087.9|5081.9|5094.9|5088.9|5097.7|5091.7|5087.9|5081.9|69
1761560100000|2025-10-27 10:15:00|5095.5|5089.5|5091.7|5085.7|5095.7|5089.7|5090.2|5084.2|15
1761560400000|2025-10-27 10:20:00|5091.6|5085.6|5088.9|5082.9|5092.6|5086.6|5088.7|5082.7|11
1761560700000|2025-10-27 10:25:00|5089.2|5083.2|5091.7|5085.7|5092.9|5086.9|5088.9|5082.9|15
1761561000000|2025-10-27 10:30:00|5091.9|5085.9|5088.7|5082.7|5092.6|5086.6|5088.1|5082.1|49
1761561300000|2025-10-27 10:35:00|5088.6|5082.6|5084.4|5078.4|5089.4|5083.4|5083.9|5077.9|58
1761561600000|2025-10-27 10:40:00|5084.1|5078.1|5082.6|5076.6|5084.6|5078.6|5080.9|5074.9|121
1761561900000|2025-10-27 10:45:00|5082.9|5076.9|5086.6|5080.6|5087.6|5081.6|5082.6|5076.6|25
1761562200000|2025-10-27 10:50:00|5086.9|5080.9|5088.4|5082.4|5091.6|5085.6|5086.9|5080.9|87
1761562500000|2025-10-27 10:55:00|5088.6|5082.6|5090.6|5084.6|5091.7|5085.7|5087.6|5081.6|41
1761562800000|2025-10-27 11:00:00|5091.2|5085.2|5094.4|5088.4|5096.6|5090.6|5091.2|5085.2|74
1761563100000|2025-10-27 11:05:00|5094.1|5088.1|5097.6|5091.6|5100.4|5094.4|5093.4|5087.4|87
1761563400000|2025-10-27 11:10:00|5097.4|5091.4|5100.1|5094.1|5100.7|5094.7|5096.3|5090.3|91
1761563700000|2025-10-27 11:15:00|5100.9|5094.9|5100.9|5094.9|5102.9|5096.9|5099.6|5093.6|80
1761564000000|2025-10-27 11:20:00|5100.8|5094.8|5101.6|5095.6|5102.9|5096.9|5097.7|5091.7|166
1761564300000|2025-10-27 11:25:00|5101.4|5095.4|5099.9|5093.9|5104.9|5098.9|5099.9|5093.9|74
1761564600000|2025-10-27 11:30:00|5099.6|5093.6|5102.4|5096.4|5102.9|5096.9|5097.9|5091.9|53
1761564900000|2025-10-27 11:35:00|5101.9|5095.9|5105.1|5099.1|5105.1|5099.1|5100.4|5094.4|43
1761565200000|2025-10-27 11:40:00|5104.6|5098.6|5106.1|5100.1|5106.4|5100.4|5104.4|5098.4|49
1761565500000|2025-10-27 11:45:00|5105.6|5099.6|5104.9|5098.9|5107.9|5101.9|5104.6|5098.6|37
1761565800000|2025-10-27 11:50:00|5105.2|5099.2|5106.9|5100.9|5108.9|5102.9|5104.9|5098.9|139
1761566100000|2025-10-27 11:55:00|5106.4|5100.4|5109.4|5103.4|5109.6|5103.6|5104.9|5098.9|155
1761566400000|2025-10-27 12:00:00|5109.6|5103.6|5114.6|5108.6|5114.7|5108.7|5108.6|5102.6|148
1761566700000|2025-10-27 12:05:00|5113.9|5107.9|5115.9|5109.9|5115.9|5109.9|5113.6|5107.6|71
1761567000000|2025-10-27 12:10:00|5115.6|5109.6|5108.6|5102.6|5115.6|5109.6|5105.4|5099.4|134
1761567300000|2025-10-27 12:15:00|5109.1|5103.1|5104.6|5098.6|5109.7|5103.7|5104.6|5098.6|72
1761567600000|2025-10-27 12:20:00|5104.7|5098.7|5105.6|5099.6|5106.4|5100.4|5103.2|5097.2|44
1761567900000|2025-10-27 12:25:00|5106.1|5100.1|5101.6|5095.6|5106.4|5100.4|5101.6|5095.6|49
1761568200000|2025-10-27 12:30:00|5102.4|5096.4|5098.2|5092.2|5102.6|5096.6|5097.1|5091.1|141
1761568500000|2025-10-27 12:35:00|5097.7|5091.7|5098.2|5092.2|5100.1|5094.1|5096.6|5090.6|46
1761568800000|2025-10-27 12:40:00|5098.6|5092.6|5099.1|5093.1|5100.7|5094.7|5097.6|5091.6|88
1761571800000|2025-10-27 13:30:00|5097.6|5091.6|5099.8|5093.8|5108.1|5102.1|5086.6|5080.6|2668
1761572100000|2025-10-27 13:35:00|5099.4|5093.4|5092.9|5086.9|5102.3|5096.3|5091.9|5085.9|676
1761572400000|2025-10-27 13:40:00|5092.6|5086.6|5090.8|5084.8|5092.8|5086.8|5080.9|5074.9|686
1761572700000|2025-10-27 13:45:00|5090.1|5084.1|5094.9|5088.9|5096.4|5090.4|5088.9|5082.9|486
1761573000000|2025-10-27 13:50:00|5095.3|5089.3|5094.6|5088.6|5100.6|5094.6|5090.4|5084.4|460
1761573300000|2025-10-27 13:55:00|5094.9|5088.9|5082.8|5076.8|5094.9|5088.9|5082.8|5076.8|363
1761573600000|2025-10-27 14:00:00|5082.9|5076.9|5083.8|5077.8|5089.9|5083.9|5080.9|5074.9|504
1761573900000|2025-10-27 14:05:00|5083.6|5077.6|5085.9|5079.9|5096.3|5090.3|5082.6|5076.6|1181
1761574200000|2025-10-27 14:10:00|5086.1|5080.1|5086.9|5080.9|5088.3|5082.3|5080.9|5074.9|302
1761574500000|2025-10-27 14:15:00|5087.1|5081.1|5081.9|5075.9|5093.9|5087.9|5081.9|5075.9|703
1761574800000|2025-10-27 14:20:00|5080.9|5074.9|5063.9|5057.9|5080.9|5074.9|5063.9|5057.9|654
1761575100000|2025-10-27 14:25:00|5064.9|5058.9|5074.5|5068.5|5077.6|5071.6|5062|5056|1085
1761575400000|2025-10-27 14:30:00|5074.3|5068.3|5073.6|5067.6|5076.6|5070.6|5069.6|5063.6|459
1761575700000|2025-10-27 14:35:00|5072.6|5066.6|5065.6|5059.6|5076.6|5070.6|5063.6|5057.6|686
1761576000000|2025-10-27 14:40:00|5066|5060|5071.6|5065.6|5075|5069|5063.3|5057.3|453
1761576300000|2025-10-27 14:45:00|5072.1|5066.1|5078|5072|5079.3|5073.3|5068.3|5062.3|500
1761576600000|2025-10-27 14:50:00|5078.1|5072.1|5079.6|5073.6|5080.3|5074.3|5072.3|5066.3|593
1761576900000|2025-10-27 14:55:00|5080.1|5074.1|5080.1|5074.1|5086|5080|5077.6|5071.6|307
1761577200000|2025-10-27 15:00:00|5080.6|5074.6|5094.8|5088.8|5094.8|5088.8|5080.6|5074.6|491
1761577500000|2025-10-27 15:05:00|5094.6|5088.6|5100.8|5094.8|5105.3|5099.3|5094.6|5088.6|1433
1761577800000|2025-10-27 15:10:00|5100.6|5094.6|5102.9|5096.9|5105.3|5099.3|5097.9|5091.9|703
1761578100000|2025-10-27 15:15:00|5103.3|5097.3|5101|5095|5108|5102|5099.1|5093.1|722
1761578400000|2025-10-27 15:20:00|5100.3|5094.3|5102.6|5096.6|5104.6|5098.6|5099.6|5093.6|438
1761578700000|2025-10-27 15:25:00|5101.6|5095.6|5100.9|5094.9|5105.8|5099.8|5098.8|5092.8|370
1761579000000|2025-10-27 15:30:00|5101.3|5095.3|5102.6|5096.6|5107.3|5101.3|5098.6|5092.6|226
1761579300000|2025-10-27 15:35:00|5102.3|5096.3|5108.3|5102.3|5109.6|5103.6|5101.3|5095.3|289
1761579600000|2025-10-27 15:40:00|5109|5103|5103.3|5097.3|5109.6|5103.6|5103.3|5097.3|286
1761579900000|2025-10-27 15:45:00|5103.6|5097.6|5099.3|5093.3|5106.6|5100.6|5099.3|5093.3|211
1761580200000|2025-10-27 15:50:00|5100.8|5094.8|5098.6|5092.6|5103|5097|5098.3|5092.3|341
1761580500000|2025-10-27 15:55:00|5098.1|5092.1|5101.8|5095.8|5102.3|5096.3|5095.6|5089.6|437
1761580800000|2025-10-27 16:00:00|5101.6|5095.6|5099.3|5093.3|5101.8|5095.8|5096.8|5090.8|165
1761581100000|2025-10-27 16:05:00|5098.6|5092.6|5102.6|5096.6|5102.8|5096.8|5095|5089|298
1761581400000|2025-10-27 16:10:00|5103|5097|5102.6|5096.6|5103.3|5097.3|5101.3|5095.3|213
1761581700000|2025-10-27 16:15:00|5102.3|5096.3|5103.7|5097.7|5105.7|5099.7|5099.3|5093.3|430
1761582000000|2025-10-27 16:20:00|5103.3|5097.3|5105.3|5099.3|5105.7|5099.7|5102.3|5096.3|87
1761582300000|2025-10-27 16:25:00|5103.8|5097.8|5104.3|5098.3|5107.3|5101.3|5101.7|5095.7|358
1761582600000|2025-10-27 16:30:00|5104.2|5098.2|5105.3|5099.3|5106.3|5100.3|5100.7|5094.7|234
1761582900000|2025-10-27 16:35:00|5105.2|5099.2|5104.8|5098.8|5108.7|5102.7|5104.3|5098.3|218
1761583200000|2025-10-27 16:40:00|5104.7|5098.7|5104.3|5098.3|5106|5100|5102.7|5096.7|271
1761583500000|2025-10-27 16:45:00|5104.5|5098.5|5106.3|5100.3|5108.7|5102.7|5104.5|5098.5|224
1761583800000|2025-10-27 16:50:00|5107|5101|5108.3|5102.3|5109.7|5103.7|5104.7|5098.7|293
1761584100000|2025-10-27 16:55:00|5107.3|5101.3|5107.3|5101.3|5108.3|5102.3|5105.7|5099.7|148
1761584400000|2025-10-27 17:00:00|5107.7|5101.7|5105.3|5099.3|5108.3|5102.3|5102.7|5096.7|178
1761584700000|2025-10-27 17:05:00|5104.8|5098.8|5108.3|5102.3|5109|5103|5104.8|5098.8|174
1761585000000|2025-10-27 17:10:00|5108.7|5102.7|5108.3|5102.3|5109.7|5103.7|5107.3|5101.3|132
1761585300000|2025-10-27 17:15:00|5108.8|5102.8|5114.7|5108.7|5114.7|5108.7|5108.3|5102.3|391
1761585600000|2025-10-27 17:20:00|5115|5109|5121.3|5115.3|5121.3|5115.3|5114.7|5108.7|840
1761585900000|2025-10-27 17:25:00|5120.7|5114.7|5113.7|5107.7|5120.8|5114.8|5113.5|5107.5|249
1761586200000|2025-10-27 17:30:00|5114.2|5108.2|5110.7|5104.7|5114.3|5108.3|5108.7|5102.7|304
1761586500000|2025-10-27 17:35:00|5110.3|5104.3|5112.7|5106.7|5113|5107|5109.7|5103.7|115
1761586800000|2025-10-27 17:40:00|5113|5107|5109.3|5103.3|5114.7|5108.7|5108.7|5102.7|199
1761587100000|2025-10-27 17:45:00|5109.7|5103.7|5102.7|5096.7|5110.8|5104.8|5101.7|5095.7|262
1761587400000|2025-10-27 17:50:00|5102.8|5096.8|5103.3|5097.3|5107.3|5101.3|5102.3|5096.3|266
1761587700000|2025-10-27 17:55:00|5104.3|5098.3|5103.3|5097.3|5107.3|5101.3|5103.3|5097.3|629
1761588000000|2025-10-27 18:00:00|5102.7|5096.7|5100.8|5094.8|5105.3|5099.3|5099.3|5093.3|594
1761588300000|2025-10-27 18:05:00|5101.2|5095.2|5100.3|5094.3|5101.8|5095.8|5098.3|5092.3|421
1761588600000|2025-10-27 18:10:00|5099.8|5093.8|5101|5095|5119.3|5113.3|5099.3|5093.3|3543
1761588900000|2025-10-27 18:15:00|5101.3|5095.3|5094.3|5088.3|5102.7|5096.7|5094.3|5088.3|1452
1761609600000|2025-10-28 00:00:00|5094.8|5088.8|5096.6|5090.6|5100|5094|5092.8|5086.8|122
1761609900000|2025-10-28 00:05:00|5096.3|5090.3|5100.8|5094.8|5101.8|5095.8|5091.9|5085.9|47
1761610200000|2025-10-28 00:10:00|5100.6|5094.6|5097.6|5091.6|5100.6|5094.6|5097.6|5091.6|15
1761610500000|2025-10-28 00:15:00|5098.6|5092.6|5101.8|5095.8|5105.3|5099.3|5098.6|5092.6|25
1761610800000|2025-10-28 00:20:00|5102.1|5096.1|5099.8|5093.8|5102.8|5096.8|5098.9|5092.9|10
1761611100000|2025-10-28 00:25:00|5099.1|5093.1|5101.9|5095.9|5102.6|5096.6|5098.9|5092.9|8
1761611400000|2025-10-28 00:30:00|5101.8|5095.8|5103.6|5097.6|5103.9|5097.9|5101.6|5095.6|11
1761611700000|2025-10-28 00:35:00|5103.3|5097.3|5106.8|5100.8|5106.8|5100.8|5103.3|5097.3|7
1761612000000|2025-10-28 00:40:00|5106.6|5100.6|5103.4|5097.4|5106.8|5100.8|5103.4|5097.4|7
1761612300000|2025-10-28 00:45:00|5103.8|5097.8|5103.8|5097.8|5103.8|5097.8|5102.3|5096.3|5
1761612600000|2025-10-28 00:50:00|5103.6|5097.6|5104.6|5098.6|5105.1|5099.1|5103.3|5097.3|12
1761612900000|2025-10-28 00:55:00|5104.3|5098.3|5103.9|5097.9|5105.1|5099.1|5103.3|5097.3|13
1761613200000|2025-10-28 01:00:00|5104.3|5098.3|5101.6|5095.6|5104.6|5098.6|5100|5094|23
1761613500000|2025-10-28 01:05:00|5101.3|5095.3|5101.8|5095.8|5102.1|5096.1|5099.5|5093.5|10
1761613800000|2025-10-28 01:10:00|5102.8|5096.8|5101.3|5095.3|5102.8|5096.8|5100.6|5094.6|9
1761614100000|2025-10-28 01:15:00|5101|5095|5098|5092|5103.8|5097.8|5097.5|5091.5|8
1761614400000|2025-10-28 01:20:00|5097.8|5091.8|5104.3|5098.3|5104.8|5098.8|5097.5|5091.5|24
1761614700000|2025-10-28 01:25:00|5104.6|5098.6|5103.8|5097.8|5104.8|5098.8|5102|5096|2
1761615000000|2025-10-28 01:30:00|5103.5|5097.5|5098.8|5092.8|5103.5|5097.5|5097.8|5091.8|21
1761615300000|2025-10-28 01:35:00|5098.3|5092.3|5099|5093|5101.8|5095.8|5098|5092|10
1761615600000|2025-10-28 01:40:00|5098.8|5092.8|5100.3|5094.3|5100.8|5094.8|5098.8|5092.8|2
1761615900000|2025-10-28 01:45:00|5100.8|5094.8|5101.8|5095.8|5102.8|5096.8|5100|5094|3
1761616200000|2025-10-28 01:50:00|5101|5095|5101|5095|5102.8|5096.8|5099.8|5093.8|16
1761616500000|2025-10-28 01:55:00|5100.8|5094.8|5101.8|5095.8|5102.3|5096.3|5100|5094|7
1761616800000|2025-10-28 02:00:00|5102.8|5096.8|5096.8|5090.8|5102.8|5096.8|5095.8|5089.8|30
1761617100000|2025-10-28 02:05:00|5096|5090|5094.8|5088.8|5097.4|5091.4|5094|5088|29
1761617400000|2025-10-28 02:10:00|5095.2|5089.2|5093.8|5087.8|5095.7|5089.7|5092.2|5086.2|33
1761617700000|2025-10-28 02:15:00|5094.2|5088.2|5092.8|5086.8|5094.2|5088.2|5091.5|5085.5|17
1761618000000|2025-10-28 02:20:00|5092.7|5086.7|5091.8|5085.8|5093.8|5087.8|5091.8|5085.8|19
1761618300000|2025-10-28 02:25:00|5092.3|5086.3|5090.7|5084.7|5092.3|5086.3|5089.3|5083.3|29
1761618600000|2025-10-28 02:30:00|5090.3|5084.3|5081.8|5075.8|5090.7|5084.7|5080|5074|85
1761618900000|2025-10-28 02:35:00|5082|5076|5080|5074|5084.2|5078.2|5079.8|5073.8|44
1761619200000|2025-10-28 02:40:00|5080.7|5074.7|5083.8|5077.8|5084.7|5078.7|5079.8|5073.8|21
1761619500000|2025-10-28 02:45:00|5083.7|5077.7|5084|5078|5084.3|5078.3|5080.8|5074.8|18
1761619800000|2025-10-28 02:50:00|5083.7|5077.7|5084.7|5078.7|5084.8|5078.8|5083|5077|3
1761620100000|2025-10-28 02:55:00|5084|5078|5085.7|5079.7|5087.2|5081.2|5084|5078|17
1761620400000|2025-10-28 03:00:00|5085|5079|5085.8|5079.8|5087.2|5081.2|5084.5|5078.5|1
1761620700000|2025-10-28 03:05:00|5086.2|5080.2|5086.8|5080.8|5087.2|5081.2|5084|5078|26
1761621000000|2025-10-28 03:10:00|5086.7|5080.7|5087.7|5081.7|5087.8|5081.8|5086|5080|3
1761621300000|2025-10-28 03:15:00|5087.5|5081.5|5090.3|5084.3|5090.8|5084.8|5086.5|5080.5|12
1761621600000|2025-10-28 03:20:00|5090|5084|5087.8|5081.8|5090.8|5084.8|5086.7|5080.7|11
1761621900000|2025-10-28 03:25:00|5088.5|5082.5|5087|5081|5088.8|5082.8|5087|5081|2
1761622200000|2025-10-28 03:30:00|5086.8|5080.8|5087.8|5081.8|5088.8|5082.8|5085.8|5079.8|11
1761622500000|2025-10-28 03:35:00|5087|5081|5088.8|5082.8|5088.8|5082.8|5086.7|5080.7|6
1761622800000|2025-10-28 03:40:00|5089.2|5083.2|5092.3|5086.3|5093.5|5087.5|5089.2|5083.2|60
1761623100000|2025-10-28 03:45:00|5091.8|5085.8|5089.8|5083.8|5091.8|5085.8|5089.8|5083.8|4
1761623400000|2025-10-28 03:50:00|5090.3|5084.3|5089.5|5083.5|5090.7|5084.7|5089.5|5083.5|22
1761623700000|2025-10-28 03:55:00|5088.8|5082.8|5089.7|5083.7|5089.8|5083.8|5088.5|5082.5|103
1761624000000|2025-10-28 04:00:00|5089.5|5083.5|5090.8|5084.8|5090.8|5084.8|5088.8|5082.8|8
1761624300000|2025-10-28 04:05:00|5090.5|5084.5|5090.8|5084.8|5091.2|5085.2|5090|5084|6
1761624600000|2025-10-28 04:10:00|5091.2|5085.2|5092|5086|5092.9|5086.9|5090.8|5084.8|16
1761624900000|2025-10-28 04:15:00|5091.9|5085.9|5092|5086|5092|5086|5091.9|5085.9|0
1761625200000|2025-10-28 04:20:00|5091.9|5085.9|5090|5084|5092|5086|5089.9|5083.9|22
1761625500000|2025-10-28 04:25:00|5090.4|5084.4|5090|5084|5090.9|5084.9|5089.9|5083.9|0
1761625800000|2025-10-28 04:30:00|5090.2|5084.2|5090.9|5084.9|5091|5085|5090|5084|0
1761626100000|2025-10-28 04:35:00|5090.4|5084.4|5090.9|5084.9|5090.9|5084.9|5089.9|5083.9|1
1761626400000|2025-10-28 04:40:00|5091.2|5085.2|5091.9|5085.9|5091.9|5085.9|5091|5085|1
1761626700000|2025-10-28 04:45:00|5091.7|5085.7|5090.9|5084.9|5091.9|5085.9|5090.9|5084.9|12
1761627000000|2025-10-28 04:50:00|5091.9|5085.9|5090.9|5084.9|5091.9|5085.9|5090.7|5084.7|6
1761627300000|2025-10-28 04:55:00|5091.5|5085.5|5091.9|5085.9|5091.9|5085.9|5091.5|5085.5|1
1761627600000|2025-10-28 05:00:00|5091.7|5085.7|5092.9|5086.9|5092.9|5086.9|5091.7|5085.7|5
1761627900000|2025-10-28 05:05:00|5092.5|5086.5|5092.9|5086.9|5092.9|5086.9|5091.9|5085.9|5
1761628200000|2025-10-28 05:10:00|5092.7|5086.7|5094.4|5088.4|5094.5|5088.5|5092.4|5086.4|5
1761628500000|2025-10-28 05:15:00|5094.2|5088.2|5092.5|5086.5|5094.9|5088.9|5091.9|5085.9|13
1761628800000|2025-10-28 05:20:00|5093|5087|5094|5088|5094.5|5088.5|5093|5087|1
1761629100000|2025-10-28 05:25:00|5093.9|5087.9|5095|5089|5095|5089|5093.9|5087.9|6
1761629400000|2025-10-28 05:30:00|5095.4|5089.4|5094.9|5088.9|5095.9|5089.9|5094.7|5088.7|4
1761629700000|2025-10-28 05:35:00|5095|5089|5093.9|5087.9|5096.9|5090.9|5093.4|5087.4|10
1761630000000|2025-10-28 05:40:00|5094.5|5088.5|5090.9|5084.9|5094.5|5088.5|5090.7|5084.7|9
1761630300000|2025-10-28 05:45:00|5091.7|5085.7|5095.9|5089.9|5096|5090|5091.7|5085.7|15
1761630600000|2025-10-28 05:50:00|5095.7|5089.7|5097.9|5091.9|5097.9|5091.9|5095.4|5089.4|4
1761630900000|2025-10-28 05:55:00|5097.7|5091.7|5099.7|5093.7|5099.7|5093.7|5095.9|5089.9|13
1761631200000|2025-10-28 06:00:00|5099|5093|5099.9|5093.9|5105.7|5099.7|5098.7|5092.7|56
1761631500000|2025-10-28 06:05:00|5099.5|5093.5|5096.7|5090.7|5102|5096|5095.9|5089.9|29
1761631800000|2025-10-28 06:10:00|5096.9|5090.9|5101|5095|5101.9|5095.9|5096.7|5090.7|12
1761632100000|2025-10-28 06:15:00|5100.4|5094.4|5099.9|5093.9|5102.4|5096.4|5098.7|5092.7|13
1761632400000|2025-10-28 06:20:00|5099.4|5093.4|5104.9|5098.9|5105.9|5099.9|5099.4|5093.4|28
1761632700000|2025-10-28 06:25:00|5105.4|5099.4|5101.9|5095.9|5105.4|5099.4|5100.2|5094.2|15
1761633000000|2025-10-28 06:30:00|5101.4|5095.4|5101.9|5095.9|5104|5098|5101.4|5095.4|27
1761633300000|2025-10-28 06:35:00|5102|5096|5101.9|5095.9|5102.7|5096.7|5099.9|5093.9|7
1761633600000|2025-10-28 06:40:00|5101.7|5095.7|5104.9|5098.9|5105|5099|5100.9|5094.9|22
1761633900000|2025-10-28 06:45:00|5104.7|5098.7|5104.9|5098.9|5105.9|5099.9|5102.9|5096.9|7
1761634200000|2025-10-28 06:50:00|5104.7|5098.7|5104.9|5098.9|5108.9|5102.9|5104.7|5098.7|51
1761634500000|2025-10-28 06:55:00|5105|5099|5099.9|5093.9|5105|5099|5099|5093|19
1761634800000|2025-10-28 07:00:00|5100.9|5094.9|5104.4|5098.4|5106.9|5100.9|5100.9|5094.9|76
1761635100000|2025-10-28 07:05:00|5104.9|5098.9|5105.9|5099.9|5106.9|5100.9|5102.9|5096.9|39
1761635400000|2025-10-28 07:10:00|5105.4|5099.4|5101.9|5095.9|5105.9|5099.9|5101.4|5095.4|5
1761635700000|2025-10-28 07:15:00|5101.7|5095.7|5100.7|5094.7|5102.9|5096.9|5099.9|5093.9|12
1761636000000|2025-10-28 07:20:00|5100.9|5094.9|5102.9|5096.9|5104.9|5098.9|5100.9|5094.9|35
1761636300000|2025-10-28 07:25:00|5102.8|5096.8|5103.8|5097.8|5103.9|5097.9|5100.8|5094.8|37
1761636600000|2025-10-28 07:30:00|5103.4|5097.4|5099.8|5093.8|5104.8|5098.8|5099.1|5093.1|23
1761636900000|2025-10-28 07:35:00|5099.1|5093.1|5098.9|5092.9|5100.3|5094.3|5098.4|5092.4|110
1761637200000|2025-10-28 07:40:00|5098.4|5092.4|5095.9|5089.9|5098.9|5092.9|5095.8|5089.8|24
1761637500000|2025-10-28 07:45:00|5096.8|5090.8|5090.3|5084.3|5096.9|5090.9|5090.3|5084.3|164
1761637800000|2025-10-28 07:50:00|5090.8|5084.8|5085.9|5079.9|5091.3|5085.3|5085.4|5079.4|154
1761638100000|2025-10-28 07:55:00|5086.3|5080.3|5079.8|5073.8|5086.3|5080.3|5079.4|5073.4|62
1761638400000|2025-10-28 08:00:00|5078.9|5072.9|5075.8|5069.8|5082.4|5076.4|5071.7|5065.7|158
1761638700000|2025-10-28 08:05:00|5076.8|5070.8|5080.9|5074.9|5084.9|5078.9|5076.8|5070.8|93
1761639000000|2025-10-28 08:10:00|5081.1|5075.1|5080.9|5074.9|5082.3|5076.3|5078.9|5072.9|36
1761639300000|2025-10-28 08:15:00|5081.3|5075.3|5073.9|5067.9|5083.3|5077.3|5073.9|5067.9|64
1761639600000|2025-10-28 08:20:00|5074.1|5068.1|5068.9|5062.9|5074.9|5068.9|5065.6|5059.6|247
1761639900000|2025-10-28 08:25:00|5068.1|5062.1|5068.9|5062.9|5071.9|5065.9|5068.1|5062.1|37
1761640200000|2025-10-28 08:30:00|5069.6|5063.6|5069.8|5063.8|5071.9|5065.9|5068.6|5062.6|63
1761640500000|2025-10-28 08:35:00|5069.9|5063.9|5070.8|5064.8|5071.9|5065.9|5068.6|5062.6|35
1761640800000|2025-10-28 08:40:00|5070.9|5064.9|5073.9|5067.9|5074.8|5068.8|5068.9|5062.9|78
1761641100000|2025-10-28 08:45:00|5073.8|5067.8|5075.9|5069.9|5076.8|5070.8|5073.8|5067.8|22
1761641400000|2025-10-28 08:50:00|5076.6|5070.6|5078.1|5072.1|5078.9|5072.9|5074.9|5068.9|47
1761641700000|2025-10-28 08:55:00|5078.4|5072.4|5076.3|5070.3|5079.9|5073.9|5076.3|5070.3|41
1761642000000|2025-10-28 09:00:00|5076.9|5070.9|5075.8|5069.8|5077.3|5071.3|5075.3|5069.3|57
1761642300000|2025-10-28 09:05:00|5076.1|5070.1|5077.9|5071.9|5079.8|5073.8|5075.9|5069.9|44
1761642600000|2025-10-28 09:10:00|5077.8|5071.8|5081.8|5075.8|5081.9|5075.9|5077.4|5071.4|34
1761642900000|2025-10-28 09:15:00|5082.3|5076.3|5090.8|5084.8|5094.3|5088.3|5081.6|5075.6|134
1761643200000|2025-10-28 09:20:00|5090.1|5084.1|5088.9|5082.9|5090.9|5084.9|5085.3|5079.3|79
1761643500000|2025-10-28 09:25:00|5089.3|5083.3|5086.3|5080.3|5090.3|5084.3|5085.3|5079.3|65
1761643800000|2025-10-28 09:30:00|5085.8|5079.8|5086.3|5080.3|5087.1|5081.1|5081.8|5075.8|94
1761644100000|2025-10-28 09:35:00|5086.4|5080.4|5082.8|5076.8|5086.8|5080.8|5081.9|5075.9|76
1761644400000|2025-10-28 09:40:00|5082.1|5076.1|5083.9|5077.9|5086.4|5080.4|5081.8|5075.8|52
1761644700000|2025-10-28 09:45:00|5083.8|5077.8|5085.9|5079.9|5086.3|5080.3|5079.8|5073.8|68
1761645000000|2025-10-28 09:50:00|5085.8|5079.8|5084.9|5078.9|5087.6|5081.6|5084.8|5078.8|30
1761645300000|2025-10-28 09:55:00|5084.8|5078.8|5088.8|5082.8|5089.8|5083.8|5082.8|5076.8|60
1761645600000|2025-10-28 10:00:00|5088.9|5082.9|5086.3|5080.3|5090.3|5084.3|5085.8|5079.8|150
1761645900000|2025-10-28 10:05:00|5085.9|5079.9|5086.8|5080.8|5087.9|5081.9|5084.9|5078.9|34
1761646200000|2025-10-28 10:10:00|5086.3|5080.3|5086|5080|5087.8|5081.8|5085|5079|43
1761646500000|2025-10-28 10:15:00|5086.3|5080.3|5086.3|5080.3|5087.8|5081.8|5086|5080|22
1761646800000|2025-10-28 10:20:00|5086|5080|5088.3|5082.3|5089.8|5083.8|5085|5079|60
1761647100000|2025-10-28 10:25:00|5089|5083|5085|5079|5089.3|5083.3|5085|5079|33
1761647400000|2025-10-28 10:30:00|5085.8|5079.8|5085.8|5079.8|5087|5081|5084.6|5078.6|49
1761647700000|2025-10-28 10:35:00|5085.5|5079.5|5089.3|5083.3|5089.3|5083.3|5085.5|5079.5|15
1761648000000|2025-10-28 10:40:00|5089|5083|5089.3|5083.3|5090.3|5084.3|5088.3|5082.3|26
1761648300000|2025-10-28 10:45:00|5089.8|5083.8|5085.5|5079.5|5090.3|5084.3|5084.6|5078.6|30
1761648600000|2025-10-28 10:50:00|5085.3|5079.3|5081|5075|5085.3|5079.3|5080.5|5074.5|223
1761648900000|2025-10-28 10:55:00|5080.8|5074.8|5079|5073|5081.8|5075.8|5079|5073|137
1761649200000|2025-10-28 11:00:00|5078.7|5072.7|5079|5073|5082.3|5076.3|5078.3|5072.3|51
1761649500000|2025-10-28 11:05:00|5079.3|5073.3|5074.3|5068.3|5079.8|5073.8|5074.3|5068.3|59
1761649800000|2025-10-28 11:10:00|5074.7|5068.7|5071|5065|5076|5070|5070|5064|138
1761650100000|2025-10-28 11:15:00|5070.3|5064.3|5066|5060|5071.3|5065.3|5062.6|5056.6|241
1761650400000|2025-10-28 11:20:00|5065.1|5059.1|5069.3|5063.3|5069.3|5063.3|5061.5|5055.5|106
1761650700000|2025-10-28 11:25:00|5070|5064|5069.8|5063.8|5076|5070|5069.5|5063.5|88
1761651000000|2025-10-28 11:30:00|5069|5063|5075.3|5069.3|5076|5070|5069|5063|69
1761651300000|2025-10-28 11:35:00|5075|5069|5069.8|5063.8|5075|5069|5069.3|5063.3|41
1761651600000|2025-10-28 11:40:00|5069.3|5063.3|5067.8|5061.8|5071.3|5065.3|5065.3|5059.3|98
1761651900000|2025-10-28 11:45:00|5068|5062|5066|5060|5069|5063|5065|5059|66
1761652200000|2025-10-28 11:50:00|5068|5062|5072|5066|5073.3|5067.3|5065|5059|196
1761652500000|2025-10-28 11:55:00|5071.8|5065.8|5073|5067|5074|5068|5068.5|5062.5|122
1761652800000|2025-10-28 12:00:00|5074.3|5068.3|5071|5065|5075|5069|5070.8|5064.8|47
1761653100000|2025-10-28 12:05:00|5071.3|5065.3|5068|5062|5072.3|5066.3|5067.8|5061.8|103
1761653400000|2025-10-28 12:10:00|5068.3|5062.3|5070|5064|5072.5|5066.5|5065.6|5059.6|164
1761653700000|2025-10-28 12:15:00|5069.6|5063.6|5061.6|5055.6|5069.6|5063.6|5058|5052|424
1761654000000|2025-10-28 12:20:00|5061.1|5055.1|5062|5056|5064.5|5058.5|5060.8|5054.8|64
1761654300000|2025-10-28 12:25:00|5062.6|5056.6|5068|5062|5069|5063|5062.5|5056.5|53
1761654600000|2025-10-28 12:30:00|5067.1|5061.1|5065|5059|5069.3|5063.3|5065|5059|127
1761654900000|2025-10-28 12:35:00|5064.1|5058.1|5062.5|5056.5|5065|5059|5061|5055|136
1761655200000|2025-10-28 12:40:00|5062.3|5056.3|5063.8|5057.8|5067|5061|5060|5054|103
1761658200000|2025-10-28 13:30:00|5066.9|5060.9|5057|5051|5067.5|5061.5|5050.5|5044.5|1696
1761658500000|2025-10-28 13:35:00|5057.3|5051.3|5066.4|5060.4|5069|5063|5056|5050|1132
1761658800000|2025-10-28 13:40:00|5067.1|5061.1|5066.5|5060.5|5069.4|5063.4|5064|5058|646
1761659100000|2025-10-28 13:45:00|5066.4|5060.4|5069|5063|5072.7|5066.7|5060|5054|484
1761659400000|2025-10-28 13:50:00|5068.7|5062.7|5070|5064|5077|5071|5068.7|5062.7|346
1761659700000|2025-10-28 13:55:00|5069.7|5063.7|5069|5063|5070.4|5064.4|5066|5060|516
1761660000000|2025-10-28 14:00:00|5068.7|5062.7|5065|5059|5071|5065|5059.7|5053.7|450
1761660300000|2025-10-28 14:05:00|5064.9|5058.9|5059|5053|5065.4|5059.4|5058.7|5052.7|310
1761660600000|2025-10-28 14:10:00|5058.7|5052.7|5067|5061|5068|5062|5058.7|5052.7|434
1761660900000|2025-10-28 14:15:00|5068.7|5062.7|5070|5064|5071|5065|5066.7|5060.7|456
1761661200000|2025-10-28 14:20:00|5070.4|5064.4|5068|5062|5071.4|5065.4|5067|5061|341
1761661500000|2025-10-28 14:25:00|5068.5|5062.5|5069|5063|5071.4|5065.4|5063.4|5057.4|1215
1761661800000|2025-10-28 14:30:00|5069.4|5063.4|5069|5063|5071.7|5065.7|5065.7|5059.7|718
1761662100000|2025-10-28 14:35:00|5068.7|5062.7|5063.5|5057.5|5072.7|5066.7|5063|5057|489
1761662400000|2025-10-28 14:40:00|5063.4|5057.4|5064|5058|5067|5061|5056.7|5050.7|572
1761662700000|2025-10-28 14:45:00|5063.7|5057.7|5060.7|5054.7|5066.3|5060.3|5059.7|5053.7|382
1761663000000|2025-10-28 14:50:00|5061|5055|5057.7|5051.7|5062|5056|5053.7|5047.7|449
1761663300000|2025-10-28 14:55:00|5057.2|5051.2|5064|5058|5064|5058|5057|5051|567
1761663600000|2025-10-28 15:00:00|5063|5057|5063.7|5057.7|5067.7|5061.7|5060.5|5054.5|521
1761663900000|2025-10-28 15:05:00|5064.7|5058.7|5063.5|5057.5|5067|5061|5061.7|5055.7|248
1761664200000|2025-10-28 15:10:00|5063.2|5057.2|5065.7|5059.7|5069|5063|5062.7|5056.7|416
1761664500000|2025-10-28 15:15:00|5065|5059|5066|5060|5066|5060|5060|5054|516
1761664800000|2025-10-28 15:20:00|5066.5|5060.5|5069.7|5063.7|5071.7|5065.7|5065|5059|353
1761665100000|2025-10-28 15:25:00|5069.2|5063.2|5066|5060|5071.7|5065.7|5062.7|5056.7|529
1761665400000|2025-10-28 15:30:00|5066.3|5060.3|5071|5065|5071.7|5065.7|5065.7|5059.7|523
1761665700000|2025-10-28 15:35:00|5070.7|5064.7|5070|5064|5071.4|5065.4|5063.7|5057.7|281
1761666000000|2025-10-28 15:40:00|5069.2|5063.2|5069|5063|5070.7|5064.7|5065.7|5059.7|382
1761666300000|2025-10-28 15:45:00|5070|5064|5069.7|5063.7|5072.7|5066.7|5068.7|5062.7|296
1761666600000|2025-10-28 15:50:00|5070|5064|5072.3|5066.3|5073.7|5067.7|5070|5064|2317
1761666900000|2025-10-28 15:55:00|5072|5066|5071.8|5065.8|5073.7|5067.7|5068|5062|555
1761667200000|2025-10-28 16:00:00|5071.5|5065.5|5072.3|5066.3|5074.7|5068.7|5070|5064|663
1761667500000|2025-10-28 16:05:00|5072.5|5066.5|5069|5063|5074|5068|5067.5|5061.5|418
1761667800000|2025-10-28 16:10:00|5069.5|5063.5|5074.5|5068.5|5075.7|5069.7|5066.4|5060.4|341
1761668100000|2025-10-28 16:15:00|5075|5069|5055.9|5049.9|5075.4|5069.4|5055.9|5049.9|715
1761668400000|2025-10-28 16:20:00|5055.7|5049.7|5046|5040|5055.9|5049.9|5045|5039|730
1761668700000|2025-10-28 16:25:00|5046.4|5040.4|5051.2|5045.2|5054.7|5048.7|5043.9|5037.9|578
1761669000000|2025-10-28 16:30:00|5051.4|5045.4|5055.4|5049.4|5063.4|5057.4|5050|5044|662
1761669300000|2025-10-28 16:35:00|5055.5|5049.5|5050.4|5044.4|5060.7|5054.7|5050.4|5044.4|296
1761669600000|2025-10-28 16:40:00|5048.5|5042.5|5041.7|5035.7|5051.4|5045.4|5040.7|5034.7|508
1761669900000|2025-10-28 16:45:00|5041.4|5035.4|5032.4|5026.4|5042.4|5036.4|5029.9|5023.9|1017
1761670200000|2025-10-28 16:50:00|5031.7|5025.7|5037.4|5031.4|5039.4|5033.4|5031.4|5025.4|524
1761670500000|2025-10-28 16:55:00|5036.4|5030.4|5035|5029|5037.7|5031.7|5031|5025|421
1761670800000|2025-10-28 17:00:00|5035.2|5029.2|5033|5027|5036.4|5030.4|5027.7|5021.7|680
1761671100000|2025-10-28 17:05:00|5032.5|5026.5|5033.4|5027.4|5039.1|5033.1|5029.9|5023.9|328
1761671400000|2025-10-28 17:10:00|5033|5027|5034.4|5028.4|5034.7|5028.7|5031.7|5025.7|301
1761671700000|2025-10-28 17:15:00|5035|5029|5035.4|5029.4|5039.4|5033.4|5033.4|5027.4|362
1761672000000|2025-10-28 17:20:00|5036|5030|5027|5021|5036.4|5030.4|5026|5020|719
1761672300000|2025-10-28 17:25:00|5027.4|5021.4|5032.9|5026.9|5034.4|5028.4|5027.4|5021.4|457
1761672600000|2025-10-28 17:30:00|5033|5027|5036|5030|5039|5033|5028|5022|639
1761672900000|2025-10-28 17:35:00|5035.5|5029.5|5037.9|5031.9|5042|5036|5033.7|5027.7|1134
1761673200000|2025-10-28 17:40:00|5038.4|5032.4|5038.7|5032.7|5039|5033|5033.9|5027.9|384
1761673500000|2025-10-28 17:45:00|5039.2|5033.2|5043.4|5037.4|5044.4|5038.4|5035.9|5029.9|924
1761673800000|2025-10-28 17:50:00|5044|5038|5045|5039|5045.9|5039.9|5039.4|5033.4|576
1761674100000|2025-10-28 17:55:00|5044.9|5038.9|5045|5039|5046|5040|5043|5037|425
1761674400000|2025-10-28 18:00:00|5044.9|5038.9|5052.4|5046.4|5057|5051|5043.5|5037.5|1172
1761674700000|2025-10-28 18:05:00|5052|5046|5051|5045|5054|5048|5045.9|5039.9|947
1761675000000|2025-10-28 18:10:00|5051.4|5045.4|5053|5047|5057.7|5051.7|5050|5044|2438
1761675300000|2025-10-28 18:15:00|5053.4|5047.4|5043.9|5037.9|5055.4|5049.4|5042.4|5036.4|1783
1761696000000|2025-10-29 00:00:00|5043|5037|5037.2|5031.2|5043|5037|5030.2|5024.2|281
1761696300000|2025-10-29 00:05:00|5037.3|5031.3|5036.3|5030.3|5039.2|5033.2|5035|5029|151
1761696600000|2025-10-29 00:10:00|5035.3|5029.3|5037.8|5031.8|5039.2|5033.2|5033.8|5027.8|63
1761696900000|2025-10-29 00:15:00|5038|5032|5035.3|5029.3|5038.3|5032.3|5034.7|5028.7|41
1761697200000|2025-10-29 00:20:00|5035.2|5029.2|5033.3|5027.3|5035.8|5029.8|5033.2|5027.2|129
1761697500000|2025-10-29 00:25:00|5033.2|5027.2|5032.8|5026.8|5034.2|5028.2|5031.8|5025.8|25
1761697800000|2025-10-29 00:30:00|5033.2|5027.2|5033.3|5027.3|5034.2|5028.2|5032.2|5026.2|19
1761698100000|2025-10-29 00:35:00|5034|5028|5036.2|5030.2|5036.3|5030.3|5034|5028|7
1761698400000|2025-10-29 00:40:00|5036.3|5030.3|5035.2|5029.2|5036.3|5030.3|5035.2|5029.2|5
1761698700000|2025-10-29 00:45:00|5035|5029|5036.2|5030.2|5036.2|5030.2|5035|5029|5
1761699000000|2025-10-29 00:50:00|5035.8|5029.8|5035.2|5029.2|5036.3|5030.3|5035.2|5029.2|10
1761699300000|2025-10-29 00:55:00|5035.3|5029.3|5036.2|5030.2|5036.2|5030.2|5034.2|5028.2|6
1761699600000|2025-10-29 01:00:00|5036.8|5030.8|5034.3|5028.3|5038.2|5032.2|5033.2|5027.2|33
1761699900000|2025-10-29 01:05:00|5034.2|5028.2|5033.8|5027.8|5035.2|5029.2|5031.3|5025.3|31
1761700200000|2025-10-29 01:10:00|5033.2|5027.2|5031.2|5025.2|5034.2|5028.2|5030.8|5024.8|14
1761700500000|2025-10-29 01:15:00|5031.3|5025.3|5033.2|5027.2|5035.2|5029.2|5031.3|5025.3|7
1761700800000|2025-10-29 01:20:00|5032.2|5026.2|5034.4|5028.4|5035.2|5029.2|5029.2|5023.2|66
1761701100000|2025-10-29 01:25:00|5034.7|5028.7|5037.4|5031.4|5038.2|5032.2|5034.4|5028.4|22
1761701400000|2025-10-29 01:30:00|5037.2|5031.2|5036.2|5030.2|5037.5|5031.5|5033.4|5027.4|27
1761701700000|2025-10-29 01:35:00|5037.2|5031.2|5037.9|5031.9|5038.6|5032.6|5037.2|5031.2|27
1761702000000|2025-10-29 01:40:00|5038.2|5032.2|5041.9|5035.9|5041.9|5035.9|5038.2|5032.2|45
1761702300000|2025-10-29 01:45:00|5042.9|5036.9|5048.2|5042.2|5048.9|5042.9|5041.9|5035.9|186
1761702600000|2025-10-29 01:50:00|5048.4|5042.4|5052.9|5046.9|5053.2|5047.2|5047.4|5041.4|39
1761702900000|2025-10-29 01:55:00|5053.2|5047.2|5047.4|5041.4|5054.2|5048.2|5047.4|5041.4|15
1761703200000|2025-10-29 02:00:00|5047.9|5041.9|5045.4|5039.4|5048.9|5042.9|5045.4|5039.4|8
1761703500000|2025-10-29 02:05:00|5045.9|5039.9|5042.9|5036.9|5046.2|5040.2|5042.9|5036.9|10
1761703800000|2025-10-29 02:10:00|5042.2|5036.2|5045.2|5039.2|5047.2|5041.2|5041.4|5035.4|15
1761704100000|2025-10-29 02:15:00|5044.4|5038.4|5041.4|5035.4|5045.2|5039.2|5041.4|5035.4|40
1761704400000|2025-10-29 02:20:00|5041.2|5035.2|5039.4|5033.4|5042.4|5036.4|5039.4|5033.4|10
1761704700000|2025-10-29 02:25:00|5040.1|5034.1|5039.2|5033.2|5040.2|5034.2|5039.2|5033.2|5
1761705000000|2025-10-29 02:30:00|5038.4|5032.4|5037.2|5031.2|5042.2|5036.2|5036.9|5030.9|40
1761705300000|2025-10-29 02:35:00|5036.9|5030.9|5037.6|5031.6|5037.6|5031.6|5036.2|5030.2|116
1761705600000|2025-10-29 02:40:00|5037.2|5031.2|5035.2|5029.2|5037.6|5031.6|5034.2|5028.2|28
1761705900000|2025-10-29 02:45:00|5035.4|5029.4|5034.4|5028.4|5035.4|5029.4|5032.2|5026.2|28
1761706200000|2025-10-29 02:50:00|5034.2|5028.2|5035.2|5029.2|5036.2|5030.2|5033.4|5027.4|13
1761706500000|2025-10-29 02:55:00|5034.9|5028.9|5033.2|5027.2|5035.2|5029.2|5032.5|5026.5|18
1761706800000|2025-10-29 03:00:00|5034.2|5028.2|5031.4|5025.4|5034.4|5028.4|5031.2|5025.2|16
1761707100000|2025-10-29 03:05:00|5031.2|5025.2|5025.2|5019.2|5031.2|5025.2|5023.9|5017.9|137
1761707400000|2025-10-29 03:10:00|5025.1|5019.1|5026.1|5020.1|5028.2|5022.2|5020.9|5014.9|115
1761707700000|2025-10-29 03:15:00|5026.2|5020.2|5024.2|5018.2|5027.6|5021.6|5024.1|5018.1|40
1761708000000|2025-10-29 03:20:00|5024.6|5018.6|5025.1|5019.1|5026.2|5020.2|5024.1|5018.1|34
1761708300000|2025-10-29 03:25:00|5025.2|5019.2|5024.6|5018.6|5027.2|5021.2|5024.1|5018.1|9
1761708600000|2025-10-29 03:30:00|5024.2|5018.2|5024.1|5018.1|5025.2|5019.2|5022.6|5016.6|25
1761708900000|2025-10-29 03:35:00|5023.4|5017.4|5024.2|5018.2|5024.2|5018.2|5022.2|5016.2|15
1761709200000|2025-10-29 03:40:00|5024.6|5018.6|5025.2|5019.2|5026.2|5020.2|5024.6|5018.6|7
1761709500000|2025-10-29 03:45:00|5025.6|5019.6|5026.2|5020.2|5026.2|5020.2|5025.2|5019.2|2
1761709800000|2025-10-29 03:50:00|5026.1|5020.1|5027.2|5021.2|5027.2|5021.2|5026.1|5020.1|2
1761710100000|2025-10-29 03:55:00|5027.6|5021.6|5029.7|5023.7|5032.1|5026.1|5027.6|5021.6|123
1761710400000|2025-10-29 04:00:00|5029.2|5023.2|5026.6|5020.6|5030.2|5024.2|5026.2|5020.2|19
1761710700000|2025-10-29 04:05:00|5026.2|5020.2|5024.6|5018.6|5026.2|5020.2|5024.2|5018.2|18
1761711000000|2025-10-29 04:10:00|5025.1|5019.1|5026.3|5020.3|5026.3|5020.3|5024.3|5018.3|16
1761711300000|2025-10-29 04:15:00|5026.6|5020.6|5027.1|5021.1|5028.1|5022.1|5026.6|5020.6|8
1761711600000|2025-10-29 04:20:00|5027.3|5021.3|5028.6|5022.6|5030.3|5024.3|5026.3|5020.3|41
1761711900000|2025-10-29 04:25:00|5028.1|5022.1|5025.1|5019.1|5028.3|5022.3|5025.1|5019.1|31
1761712200000|2025-10-29 04:30:00|5025|5019|5026.1|5020.1|5026.1|5020.1|5024.1|5018.1|14
1761712500000|2025-10-29 04:35:00|5026.3|5020.3|5026.1|5020.1|5027.1|5021.1|5026.1|5020.1|8
1761712800000|2025-10-29 04:40:00|5025.8|5019.8|5026.1|5020.1|5026.1|5020.1|5025.3|5019.3|3
1761713100000|2025-10-29 04:45:00|5026|5020|5026.3|5020.3|5026.6|5020.6|5025.3|5019.3|7
1761713400000|2025-10-29 04:50:00|5026|5020|5026.3|5020.3|5026.6|5020.6|5025.6|5019.6|2
1761713700000|2025-10-29 04:55:00|5026.1|5020.1|5025.6|5019.6|5026.3|5020.3|5025.3|5019.3|4
1761714000000|2025-10-29 05:00:00|5026.1|5020.1|5026.6|5020.6|5026.6|5020.6|5026.1|5020.1|1
1761714300000|2025-10-29 05:05:00|5027.6|5021.6|5027.6|5021.6|5028.6|5022.6|5027.6|5021.6|11
1761714600000|2025-10-29 05:10:00|5028.1|5022.1|5027.6|5021.6|5028.6|5022.6|5027.6|5021.6|5
1761714900000|2025-10-29 05:15:00|5028.6|5022.6|5029.6|5023.6|5029.6|5023.6|5028.3|5022.3|9
1761715200000|2025-10-29 05:20:00|5029.8|5023.8|5031.3|5025.3|5031.3|5025.3|5029.8|5023.8|17
1761715500000|2025-10-29 05:25:00|5031.6|5025.6|5029.1|5023.1|5033.3|5027.3|5028.3|5022.3|24
1761715800000|2025-10-29 05:30:00|5028.4|5022.4|5028.3|5022.3|5029.3|5023.3|5026.1|5020.1|17
1761716100000|2025-10-29 05:35:00|5029|5023|5029.3|5023.3|5031.1|5025.1|5029|5023|11
1761716400000|2025-10-29 05:40:00|5029.8|5023.8|5028.3|5022.3|5030.3|5024.3|5027.3|5021.3|18
1761716700000|2025-10-29 05:45:00|5028.4|5022.4|5028.3|5022.3|5029.3|5023.3|5026.9|5020.9|8
1761717000000|2025-10-29 05:50:00|5028.4|5022.4|5026.6|5020.6|5028.4|5022.4|5024.3|5018.3|25
1761717300000|2025-10-29 05:55:00|5026.3|5020.3|5024.6|5018.6|5026.6|5020.6|5024.6|5018.6|6
1761717600000|2025-10-29 06:00:00|5023.3|5017.3|5028.1|5022.1|5028.1|5022.1|5023.3|5017.3|43
1761717900000|2025-10-29 06:05:00|5027.4|5021.4|5030.3|5024.3|5030.3|5024.3|5027.3|5021.3|24
1761718200000|2025-10-29 06:10:00|5029.3|5023.3|5026.3|5020.3|5029.6|5023.6|5025.3|5019.3|46
1761718500000|2025-10-29 06:15:00|5026.6|5020.6|5027.1|5021.1|5027.6|5021.6|5026.1|5020.1|15
1761718800000|2025-10-29 06:20:00|5026.6|5020.6|5031.3|5025.3|5033.1|5027.1|5026.1|5020.1|48
1761719100000|2025-10-29 06:25:00|5031.1|5025.1|5036.3|5030.3|5037.1|5031.1|5030.8|5024.8|46
1761719400000|2025-10-29 06:30:00|5036.6|5030.6|5042.3|5036.3|5044.3|5038.3|5035.8|5029.8|75
1761719700000|2025-10-29 06:35:00|5042.8|5036.8|5042.3|5036.3|5044.3|5038.3|5040.6|5034.6|53
1761720000000|2025-10-29 06:40:00|5042.1|5036.1|5042.1|5036.1|5042.8|5036.8|5041.6|5035.6|40
1761720300000|2025-10-29 06:45:00|5041.8|5035.8|5046.3|5040.3|5046.3|5040.3|5041.6|5035.6|61
1761720600000|2025-10-29 06:50:00|5046|5040|5047.1|5041.1|5047.3|5041.3|5044.6|5038.6|33
1761720900000|2025-10-29 06:55:00|5046.8|5040.8|5048.3|5042.3|5048.3|5042.3|5045.1|5039.1|25
1761721200000|2025-10-29 07:00:00|5048|5042|5050.3|5044.3|5050.7|5044.7|5046.7|5040.7|65
1761721500000|2025-10-29 07:05:00|5049.3|5043.3|5049.3|5043.3|5049.3|5043.3|5046.3|5040.3|52
1761721800000|2025-10-29 07:10:00|5048.4|5042.4|5049.3|5043.3|5052.5|5046.5|5046.3|5040.3|40
1761722100000|2025-10-29 07:15:00|5050.3|5044.3|5051.9|5045.9|5053.7|5047.7|5050.3|5044.3|82
1761722400000|2025-10-29 07:20:00|5052.3|5046.3|5048.3|5042.3|5052.3|5046.3|5045.3|5039.3|602
1761722700000|2025-10-29 07:25:00|5050.3|5044.3|5043.3|5037.3|5050.3|5044.3|5043.3|5037.3|60
1761723000000|2025-10-29 07:30:00|5043.2|5037.2|5044.3|5038.3|5044.3|5038.3|5041.7|5035.7|29
1761723300000|2025-10-29 07:35:00|5044.7|5038.7|5044.8|5038.8|5046.8|5040.8|5043.3|5037.3|14
1761723600000|2025-10-29 07:40:00|5045.2|5039.2|5045.2|5039.2|5045.7|5039.7|5041.7|5035.7|31
1761723900000|2025-10-29 07:45:00|5044.3|5038.3|5045.3|5039.3|5047.7|5041.7|5044.3|5038.3|43
1761724200000|2025-10-29 07:50:00|5045.2|5039.2|5047.2|5041.2|5047.8|5041.8|5045.2|5039.2|40
1761724500000|2025-10-29 07:55:00|5046.8|5040.8|5040.3|5034.3|5048.7|5042.7|5040|5034|168
1761724800000|2025-10-29 08:00:00|5040.6|5034.6|5035.3|5029.3|5041.7|5035.7|5035.3|5029.3|108
1761725100000|2025-10-29 08:05:00|5034.3|5028.3|5035.2|5029.2|5036.2|5030.2|5033.3|5027.3|29
1761725400000|2025-10-29 08:10:00|5034.7|5028.7|5031.7|5025.7|5035.7|5029.7|5030.7|5024.7|67
1761725700000|2025-10-29 08:15:00|5031.2|5025.2|5028.7|5022.7|5032.7|5026.7|5028.3|5022.3|39
1761726000000|2025-10-29 08:20:00|5028.3|5022.3|5023.7|5017.7|5028.3|5022.3|5022.3|5016.3|44
1761726300000|2025-10-29 08:25:00|5024|5018|5021.2|5015.2|5024.7|5018.7|5020.7|5014.7|59
1761726600000|2025-10-29 08:30:00|5021.7|5015.7|5016.2|5010.2|5023|5017|5015.7|5009.7|188
1761726900000|2025-10-29 08:35:00|5015.7|5009.7|5015.2|5009.2|5017.2|5011.2|5014.7|5008.7|124
1761727200000|2025-10-29 08:40:00|5014.7|5008.7|5014.7|5008.7|5015.7|5009.7|5013|5007|56
1761727500000|2025-10-29 08:45:00|5014.5|5008.5|5010.7|5004.7|5014.5|5008.5|5009.3|5003.3|454
1761727800000|2025-10-29 08:50:00|5010.3|5004.3|5009.7|5003.7|5011.7|5005.7|5009.3|5003.3|200
1761728100000|2025-10-29 08:55:00|5009.3|5003.3|5007.3|5001.3|5010.7|5004.7|5005.7|4999.7|181
1761728400000|2025-10-29 09:00:00|5007.7|5001.7|5011.3|5005.3|5011.3|5005.3|5005.7|4999.7|163
1761728700000|2025-10-29 09:05:00|5011.2|5005.2|5009.3|5003.3|5013.3|5007.3|5009|5003|91
1761729000000|2025-10-29 09:10:00|5007.3|5001.3|5007.2|5001.2|5007.3|5001.3|5005.3|4999.3|120
1761729300000|2025-10-29 09:15:00|5007|5001|5002.2|4996.2|5009.7|5003.7|5002|4996|142
1761729600000|2025-10-29 09:20:00|5002.3|4996.3|4999.3|4993.3|5002.3|4996.3|4995|4989|203
1761729900000|2025-10-29 09:25:00|4998.3|4992.3|4998.2|4992.2|4999.7|4993.7|4996.7|4990.7|261
1761730200000|2025-10-29 09:30:00|4998.7|4992.7|5003.2|4997.2|5004.7|4998.7|4998.7|4992.7|131
1761730500000|2025-10-29 09:35:00|5003.3|4997.3|5011.3|5005.3|5012.2|5006.2|5002.3|4996.3|205
1761730800000|2025-10-29 09:40:00|5011.6|5005.6|5019.3|5013.3|5019.7|5013.7|5011|5005|144
1761731100000|2025-10-29 09:45:00|5019.1|5013.1|5025.7|5019.7|5026.3|5020.3|5016.1|5010.1|141
1761731400000|2025-10-29 09:50:00|5025.3|5019.3|5020.3|5014.3|5025.7|5019.7|5019.3|5013.3|72
1761731700000|2025-10-29 09:55:00|5020.7|5014.7|5019.2|5013.2|5021.1|5015.1|5015.2|5009.2|118
1761732000000|2025-10-29 10:00:00|5020.2|5014.2|5020.3|5014.3|5020.3|5014.3|5017.7|5011.7|21
1761732300000|2025-10-29 10:05:00|5020.2|5014.2|5018.4|5012.4|5020.3|5014.3|5017.7|5011.7|41
1761732600000|2025-10-29 10:10:00|5018.7|5012.7|5017.7|5011.7|5018.7|5012.7|5016.6|5010.6|68
1761732900000|2025-10-29 10:15:00|5017.6|5011.6|5015.2|5009.2|5017.7|5011.7|5012.7|5006.7|53
1761733200000|2025-10-29 10:20:00|5015.7|5009.7|5018.4|5012.4|5018.7|5012.7|5014.7|5008.7|54
1761733500000|2025-10-29 10:25:00|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|5017.7|5011.7|29
1761733800000|2025-10-29 10:30:00|5017.7|5011.7|5017.7|5011.7|5018.7|5012.7|5016.7|5010.7|44
1761734100000|2025-10-29 10:35:00|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|5017.2|5011.2|45
1761734400000|2025-10-29 10:40:00|5018.6|5012.6|5017.7|5011.7|5019.4|5013.4|5017.2|5011.2|64
1761734700000|2025-10-29 10:45:00|5017.2|5011.2|5018.7|5012.7|5018.7|5012.7|5014.7|5008.7|36
1761735000000|2025-10-29 10:50:00|5018.4|5012.4|5017.4|5011.4|5019.2|5013.2|5016.2|5010.2|42
1761735300000|2025-10-29 10:55:00|5017.7|5011.7|5021.4|5015.4|5021.7|5015.7|5014.4|5008.4|42
1761735600000|2025-10-29 11:00:00|5020.4|5014.4|5021.7|5015.7|5021.7|5015.7|5017.4|5011.4|35
1761735900000|2025-10-29 11:05:00|5021.4|5015.4|5024.2|5018.2|5025.7|5019.7|5021.4|5015.4|44
1761736200000|2025-10-29 11:10:00|5024.1|5018.1|5023.7|5017.7|5026.9|5020.9|5023.7|5017.7|149
1761736500000|2025-10-29 11:15:00|5024.1|5018.1|5026.4|5020.4|5026.9|5020.9|5024.1|5018.1|29
1761736800000|2025-10-29 11:20:00|5025.9|5019.9|5025.7|5019.7|5028.7|5022.7|5025.7|5019.7|54
1761737100000|2025-10-29 11:25:00|5025.6|5019.6|5029.2|5023.2|5031.2|5025.2|5025.2|5019.2|153
1761737400000|2025-10-29 11:30:00|5028.9|5022.9|5024.2|5018.2|5029.4|5023.4|5023.7|5017.7|313
1761737700000|2025-10-29 11:35:00|5023.7|5017.7|5024.4|5018.4|5024.4|5018.4|5020.4|5014.4|70
1761738000000|2025-10-29 11:40:00|5024.2|5018.2|5019.4|5013.4|5025.7|5019.7|5017.4|5011.4|60
1761738300000|2025-10-29 11:45:00|5020.4|5014.4|5014.7|5008.7|5020.7|5014.7|5014.7|5008.7|27
1761738600000|2025-10-29 11:50:00|5015.2|5009.2|5014.7|5008.7|5018.4|5012.4|5014.6|5008.6|164
1761738900000|2025-10-29 11:55:00|5014.6|5008.6|5014.7|5008.7|5017.7|5011.7|5013.7|5007.7|55
1761739200000|2025-10-29 12:00:00|5013.7|5007.7|5009.4|5003.4|5013.7|5007.7|5007.4|5001.4|567
1761739500000|2025-10-29 12:05:00|5010.1|5004.1|5010.9|5004.9|5013.1|5007.1|5009.4|5003.4|127
1761739800000|2025-10-29 12:10:00|5010.8|5004.8|5006.4|5000.4|5013.1|5007.1|5006.4|5000.4|114
1761740100000|2025-10-29 12:15:00|5009.6|5003.6|5003.6|4997.6|5010.4|5004.4|5002.8|4996.8|93
1761740400000|2025-10-29 12:20:00|5003.4|4997.4|4988.1|4982.1|5003.5|4997.5|4988.1|4982.1|393
1761740700000|2025-10-29 12:25:00|4988.5|4982.5|4991|4985|4995|4989|4986|4980|475
1761741000000|2025-10-29 12:30:00|4990.5|4984.5|4996.1|4990.1|4996.5|4990.5|4988.5|4982.5|104
1761741300000|2025-10-29 12:35:00|4996|4990|5001.1|4995.1|5002.6|4996.6|4995.5|4989.5|181
1761741600000|2025-10-29 12:40:00|5001.5|4995.5|4997|4991|5001.5|4995.5|4995.1|4989.1|152
1761744600000|2025-10-29 13:30:00|5000.5|4994.5|5009.1|5003.1|5018.6|5012.6|4991.6|4985.6|2552
1761744900000|2025-10-29 13:35:00|5009.5|5003.5|5003.5|4997.5|5011.5|5005.5|4995.8|4989.8|1664
1761745200000|2025-10-29 13:40:00|5004.5|4998.5|4999.1|4993.1|5004.5|4998.5|4992.1|4986.1|1011
1761745500000|2025-10-29 13:45:00|4998.8|4992.8|4995.8|4989.8|5004.5|4998.5|4991.8|4985.8|888
1761745800000|2025-10-29 13:50:00|4995.5|4989.5|5005|4999|5006.1|5000.1|4994.8|4988.8|1325
1761746100000|2025-10-29 13:55:00|5005.1|4999.1|5003.1|4997.1|5007.1|5001.1|4999.5|4993.5|643
1761746400000|2025-10-29 14:00:00|5003.5|4997.5|5001.1|4995.1|5003.8|4997.8|4999.8|4993.8|563
1761746700000|2025-10-29 14:05:00|5000.1|4994.1|4991.5|4985.5|5001.1|4995.1|4990.1|4984.1|561
1761747000000|2025-10-29 14:10:00|4992.1|4986.1|5000.1|4994.1|5001.8|4995.8|4992.1|4986.1|298
1761747300000|2025-10-29 14:15:00|5000|4994|5009.8|5003.8|5011|5005|4998.8|4992.8|517
1761747600000|2025-10-29 14:20:00|5010.1|5004.1|5026.4|5020.4|5030.8|5024.8|5010.1|5004.1|1349
1761747900000|2025-10-29 14:25:00|5025.4|5019.4|5039.9|5033.9|5040.4|5034.4|5024.4|5018.4|904
1761748200000|2025-10-29 14:30:00|5039.4|5033.4|5041.4|5035.4|5055.4|5049.4|5035.4|5029.4|1480
1761748500000|2025-10-29 14:35:00|5040.4|5034.4|5037.1|5031.1|5042.4|5036.4|5035.1|5029.1|748
1761748800000|2025-10-29 14:40:00|5036.6|5030.6|5027.1|5021.1|5044.1|5038.1|5026.4|5020.4|905
1761749100000|2025-10-29 14:45:00|5027.6|5021.6|5028.1|5022.1|5038.1|5032.1|5026.1|5020.1|542
1761749400000|2025-10-29 14:50:00|5028.4|5022.4|5023.4|5017.4|5028.4|5022.4|5023.1|5017.1|522
1761749700000|2025-10-29 14:55:00|5024.4|5018.4|5027.1|5021.1|5027.4|5021.4|5020.1|5014.1|645
1761750000000|2025-10-29 15:00:00|5027.6|5021.6|5032.1|5026.1|5034.1|5028.1|5027.6|5021.6|626
1761750300000|2025-10-29 15:05:00|5032.4|5026.4|5042.1|5036.1|5044.1|5038.1|5032.1|5026.1|484
1761750600000|2025-10-29 15:10:00|5042.6|5036.6|5053.4|5047.4|5056.4|5050.4|5039.1|5033.1|2941
1761750900000|2025-10-29 15:15:00|5053|5047|5052.4|5046.4|5055.9|5049.9|5050.4|5044.4|511
1761751200000|2025-10-29 15:20:00|5052.7|5046.7|5057.7|5051.7|5060|5054|5052.7|5046.7|1228
1761751500000|2025-10-29 15:25:00|5058.7|5052.7|5067|5061|5071|5065|5057.7|5051.7|662
1761751800000|2025-10-29 15:30:00|5067.7|5061.7|5065.2|5059.2|5067.9|5061.9|5061|5055|587
1761752100000|2025-10-29 15:35:00|5065.3|5059.3|5055|5049|5066|5060|5053.7|5047.7|679
1761752400000|2025-10-29 15:40:00|5056|5050|5054|5048|5058|5052|5046|5040|1612
1761752700000|2025-10-29 15:45:00|5053.7|5047.7|5057.4|5051.4|5061|5055|5052|5046|829
1761753000000|2025-10-29 15:50:00|5057.7|5051.7|5050.7|5044.7|5058.4|5052.4|5049.4|5043.4|373
1761753300000|2025-10-29 15:55:00|5050.4|5044.4|5049.4|5043.4|5050.7|5044.7|5044.7|5038.7|751
1761753600000|2025-10-29 16:00:00|5051.4|5045.4|5048.4|5042.4|5052.4|5046.4|5045.2|5039.2|325
1761753900000|2025-10-29 16:05:00|5048.7|5042.7|5046.4|5040.4|5050.4|5044.4|5044.7|5038.7|347
1761754200000|2025-10-29 16:10:00|5045.4|5039.4|5045.4|5039.4|5049.4|5043.4|5044.7|5038.7|254
1761754500000|2025-10-29 16:15:00|5046.4|5040.4|5043.4|5037.4|5048.4|5042.4|5042.4|5036.4|327
1761754800000|2025-10-29 16:20:00|5042.9|5036.9|5046.7|5040.7|5046.7|5040.7|5042.4|5036.4|241
1761755100000|2025-10-29 16:25:00|5047.1|5041.1|5049.4|5043.4|5049.4|5043.4|5044.7|5038.7|379
1761755400000|2025-10-29 16:30:00|5049.7|5043.7|5041.1|5035.1|5049.7|5043.7|5040.2|5034.2|296
1761755700000|2025-10-29 16:35:00|5040.7|5034.7|5045.7|5039.7|5045.7|5039.7|5039.4|5033.4|300
1761756000000|2025-10-29 16:40:00|5045.4|5039.4|5041.7|5035.7|5045.7|5039.7|5040.2|5034.2|246
1761756300000|2025-10-29 16:45:00|5041.6|5035.6|5042.4|5036.4|5043.1|5037.1|5040.4|5034.4|170
1761756600000|2025-10-29 16:50:00|5041.8|5035.8|5041.4|5035.4|5042.1|5036.1|5038.4|5032.4|347
1761756900000|2025-10-29 16:55:00|5041|5035|5045.4|5039.4|5045.8|5039.8|5036.4|5030.4|313
1761757200000|2025-10-29 17:00:00|5046.1|5040.1|5045.8|5039.8|5046.1|5040.1|5042.1|5036.1|198
1761757500000|2025-10-29 17:05:00|5046|5040|5043.1|5037.1|5046.4|5040.4|5042.9|5036.9|92
1761757800000|2025-10-29 17:10:00|5043.3|5037.3|5048.8|5042.8|5049.1|5043.1|5043.3|5037.3|322
1761758100000|2025-10-29 17:15:00|5047.9|5041.9|5048.8|5042.8|5052.1|5046.1|5046.9|5040.9|408
1761758400000|2025-10-29 17:20:00|5048.4|5042.4|5048.3|5042.3|5049.8|5043.8|5047.1|5041.1|351
1761758700000|2025-10-29 17:25:00|5048.4|5042.4|5042.8|5036.8|5048.4|5042.4|5042.1|5036.1|198
1761759000000|2025-10-29 17:30:00|5043.1|5037.1|5046.8|5040.8|5048.4|5042.4|5042.1|5036.1|1049
1761759300000|2025-10-29 17:35:00|5045.8|5039.8|5046.8|5040.8|5048.1|5042.1|5043.8|5037.8|447
1761759600000|2025-10-29 17:40:00|5049.8|5043.8|5045.3|5039.3|5049.8|5043.8|5045.3|5039.3|372
1761759900000|2025-10-29 17:45:00|5044.9|5038.9|5049.8|5043.8|5050.4|5044.4|5044.3|5038.3|245
1761760200000|2025-10-29 17:50:00|5049.9|5043.9|5055.8|5049.8|5055.8|5049.8|5048.4|5042.4|470
1761760500000|2025-10-29 17:55:00|5055.4|5049.4|5046.9|5040.9|5055.4|5049.4|5045.4|5039.4|570
1761760800000|2025-10-29 18:00:00|5046.8|5040.8|5047.4|5041.4|5050.4|5044.4|5045.8|5039.8|400
1761761100000|2025-10-29 18:05:00|5047.1|5041.1|5046.1|5040.1|5047.8|5041.8|5042.4|5036.4|2484
1761761400000|2025-10-29 18:10:00|5045.6|5039.6|5043.3|5037.3|5051.5|5045.5|5042.8|5036.8|1868
1761761700000|2025-10-29 18:15:00|5043.2|5037.2|5040.3|5034.3|5043.8|5037.8|5039.1|5033.1|993
1761782400000|2025-10-30 00:00:00|5038.4|5032.4|5032.4|5026.4|5043.8|5037.8|5031.6|5025.6|251
1761782700000|2025-10-30 00:05:00|5032.7|5026.7|5026.1|5020.1|5032.7|5026.7|5025.4|5019.4|184
1761783000000|2025-10-30 00:10:00|5025.6|5019.6|5022.1|5016.1|5026.6|5020.6|5022.1|5016.1|115
1761783300000|2025-10-30 00:15:00|5022.4|5016.4|5034.4|5028.4|5036.1|5030.1|5022.4|5016.4|70
1761783600000|2025-10-30 00:20:00|5033.4|5027.4|5028.6|5022.6|5033.7|5027.7|5025.6|5019.6|62
1761783900000|2025-10-30 00:25:00|5028.7|5022.7|5029.6|5023.6|5030.9|5024.9|5028.4|5022.4|5
1761784200000|2025-10-30 00:30:00|5029.4|5023.4|5033.4|5027.4|5034.1|5028.1|5028.7|5022.7|19
1761784500000|2025-10-30 00:35:00|5032.6|5026.6|5032.1|5026.1|5032.7|5026.7|5030.4|5024.4|10
1761784800000|2025-10-30 00:40:00|5032.4|5026.4|5034.5|5028.5|5034.5|5028.5|5031.6|5025.6|5
1761785100000|2025-10-30 00:45:00|5034.3|5028.3|5034.5|5028.5|5034.5|5028.5|5030.5|5024.5|15
1761785400000|2025-10-30 00:50:00|5034.6|5028.6|5037.5|5031.5|5037.6|5031.6|5034.6|5028.6|13
1761785700000|2025-10-30 00:55:00|5037.6|5031.6|5040.5|5034.5|5040.5|5034.5|5037.5|5031.5|31
1761786000000|2025-10-30 01:00:00|5040|5034|5041.5|5035.5|5047.5|5041.5|5039|5033|75
1761786300000|2025-10-30 01:05:00|5042|5036|5043.5|5037.5|5045.5|5039.5|5041.6|5035.6|6
1761786600000|2025-10-30 01:10:00|5042.7|5036.7|5039.5|5033.5|5043.5|5037.5|5039|5033|8
1761786900000|2025-10-30 01:15:00|5040|5034|5035.6|5029.6|5040|5034|5035|5029|16
1761787200000|2025-10-30 01:20:00|5036|5030|5041.5|5035.5|5042.5|5036.5|5036|5030|11
1761787500000|2025-10-30 01:25:00|5042.5|5036.5|5035.5|5029.5|5042.5|5036.5|5034.6|5028.6|14
1761787800000|2025-10-30 01:30:00|5035.1|5029.1|5039.5|5033.5|5039.5|5033.5|5032.5|5026.5|12
1761788100000|2025-10-30 01:35:00|5040.5|5034.5|5041.5|5035.5|5042.5|5036.5|5039.6|5033.6|4
1761788400000|2025-10-30 01:40:00|5040.6|5034.6|5039.6|5033.6|5044.1|5038.1|5039.5|5033.5|14
1761788700000|2025-10-30 01:45:00|5039.5|5033.5|5035.5|5029.5|5040.1|5034.1|5035.1|5029.1|6
1761789000000|2025-10-30 01:50:00|5034.8|5028.8|5035.8|5029.8|5038.5|5032.5|5032.5|5026.5|15
1761789300000|2025-10-30 01:55:00|5035.5|5029.5|5038.5|5032.5|5038.6|5032.6|5035.5|5029.5|4
1761789600000|2025-10-30 02:00:00|5037.6|5031.6|5037.5|5031.5|5039.6|5033.6|5035.5|5029.5|8
1761789900000|2025-10-30 02:05:00|5036.8|5030.8|5039.5|5033.5|5040.1|5034.1|5036.6|5030.6|18
1761790200000|2025-10-30 02:10:00|5038.6|5032.6|5039.5|5033.5|5039.5|5033.5|5037.1|5031.1|6
1761790500000|2025-10-30 02:15:00|5039.6|5033.6|5036.5|5030.5|5041.5|5035.5|5032.3|5026.3|41
1761790800000|2025-10-30 02:20:00|5036.1|5030.1|5048.5|5042.5|5048.6|5042.6|5036.1|5030.1|49
1761791100000|2025-10-30 02:25:00|5048.8|5042.8|5053.6|5047.6|5054.6|5048.6|5048.5|5042.5|34
1761791400000|2025-10-30 02:30:00|5053.5|5047.5|5046.6|5040.6|5053.8|5047.8|5045.5|5039.5|58
1761791700000|2025-10-30 02:35:00|5046.5|5040.5|5037.6|5031.6|5046.5|5040.5|5037.6|5031.6|59
1761792000000|2025-10-30 02:40:00|5038|5032|5031.1|5025.1|5038|5032|5030.1|5024.1|34
1761792300000|2025-10-30 02:45:00|5031.5|5025.5|5036.1|5030.1|5040.1|5034.1|5031.5|5025.5|14
1761792600000|2025-10-30 02:50:00|5036.5|5030.5|5035.5|5029.5|5038.5|5032.5|5033.5|5027.5|21
1761792900000|2025-10-30 02:55:00|5034.6|5028.6|5039.5|5033.5|5039.5|5033.5|5034.5|5028.5|7
1761793200000|2025-10-30 03:00:00|5039.6|5033.6|5040.6|5034.6|5041|5035|5038.5|5032.5|13
1761793500000|2025-10-30 03:05:00|5040.5|5034.5|5041|5035|5041.5|5035.5|5038.5|5032.5|17
1761793800000|2025-10-30 03:10:00|5040.6|5034.6|5038.6|5032.6|5041|5035|5038.5|5032.5|8
1761794100000|2025-10-30 03:15:00|5038.8|5032.8|5041.5|5035.5|5043|5037|5038.8|5032.8|6
1761794400000|2025-10-30 03:20:00|5041.6|5035.6|5041.5|5035.5|5043.4|5037.4|5039.5|5033.5|19
1761794700000|2025-10-30 03:25:00|5041.6|5035.6|5043.5|5037.5|5045|5039|5041.5|5035.5|12
1761795000000|2025-10-30 03:30:00|5043.6|5037.6|5047|5041|5047|5041|5043.5|5037.5|13
1761795300000|2025-10-30 03:35:00|5046.5|5040.5|5050.5|5044.5|5053.5|5047.5|5046.5|5040.5|34
1761795600000|2025-10-30 03:40:00|5050.6|5044.6|5048.5|5042.5|5051|5045|5047.6|5041.6|23
1761795900000|2025-10-30 03:45:00|5048|5042|5050.6|5044.6|5050.8|5044.8|5046|5040|7
1761796200000|2025-10-30 03:50:00|5051|5045|5049.6|5043.6|5053|5047|5049|5043|12
1761796500000|2025-10-30 03:55:00|5050.5|5044.5|5036.5|5030.5|5051.1|5045.1|5034.5|5028.5|85
1761796800000|2025-10-30 04:00:00|5037.5|5031.5|5041.5|5035.5|5043.5|5037.5|5037.5|5031.5|19
1761797100000|2025-10-30 04:05:00|5040.6|5034.6|5023.4|5017.4|5041.5|5035.5|5023.4|5017.4|37
1761797400000|2025-10-30 04:10:00|5020.2|5014.2|5007.5|5001.5|5021.5|5015.5|5007.2|5001.2|1223
1761797700000|2025-10-30 04:15:00|5007.2|5001.2|5014.5|5008.5|5015.5|5009.5|5006.2|5000.2|45
1761798000000|2025-10-30 04:20:00|5014.4|5008.4|5005.5|4999.5|5014.5|5008.5|5005.4|4999.4|32
1761798300000|2025-10-30 04:25:00|5006.4|5000.4|5011.4|5005.4|5015.2|5009.2|5003.5|4997.5|49
1761798600000|2025-10-30 04:30:00|5010.4|5004.4|5013|5007|5014.2|5008.2|5010.4|5004.4|17
1761798900000|2025-10-30 04:35:00|5012.7|5006.7|5041.5|5035.5|5054.9|5048.9|5012.7|5006.7|373
1761799200000|2025-10-30 04:40:00|5041.9|5035.9|4990.5|4984.5|5041.9|5035.9|4990.5|4984.5|307
1761799500000|2025-10-30 04:45:00|4990.9|4984.9|4992.5|4986.5|5004.7|4998.7|4990.9|4984.9|303
1761799800000|2025-10-30 04:50:00|4993.5|4987.5|4992.9|4986.9|5003.5|4997.5|4991.5|4985.5|125
1761800100000|2025-10-30 04:55:00|4992.5|4986.5|4997.4|4991.4|4998.8|4992.8|4985.4|4979.4|320
1761800400000|2025-10-30 05:00:00|4997.5|4991.5|4997.5|4991.5|5009.7|5003.7|4997|4991|383
1761800700000|2025-10-30 05:05:00|4997.9|4991.9|4995.5|4989.5|4999.5|4993.5|4995|4989|82
1761801000000|2025-10-30 05:10:00|4995.4|4989.4|4998|4992|4998|4992|4990|4984|47
1761801300000|2025-10-30 05:15:00|4997.9|4991.9|4999.5|4993.5|5001|4995|4995.4|4989.4|102
1761801600000|2025-10-30 05:20:00|4999.7|4993.7|5002.2|4996.2|5005.5|4999.5|4998.8|4992.8|46
1761801900000|2025-10-30 05:25:00|5002.5|4996.5|5002.2|4996.2|5008.2|5002.2|5001.7|4995.7|110
1761802200000|2025-10-30 05:30:00|5001.8|4995.8|5001.8|4995.8|5008.8|5002.8|4998.8|4992.8|57
1761802500000|2025-10-30 05:35:00|5002.2|4996.2|5005.7|4999.7|5006.7|5000.7|5001.5|4995.5|33
1761802800000|2025-10-30 05:40:00|5005.2|4999.2|5010.8|5004.8|5020|5014|5004.5|4998.5|81
1761803100000|2025-10-30 05:45:00|5011.2|5005.2|5011.5|5005.5|5016.2|5010.2|5010.8|5004.8|8
1761803400000|2025-10-30 05:50:00|5011.2|5005.2|5005.5|4999.5|5011.2|5005.2|5004.7|4998.7|51
1761803700000|2025-10-30 05:55:00|5005.7|4999.7|5006.5|5000.5|5008.5|5002.5|5004.7|4998.7|6
1761804000000|2025-10-30 06:00:00|5006.4|5000.4|5002.7|4996.7|5006.4|5000.4|5000.5|4994.5|113
1761804300000|2025-10-30 06:05:00|5002.5|4996.5|5005.5|4999.5|5005.5|4999.5|4999.7|4993.7|18
1761804600000|2025-10-30 06:10:00|5004.8|4998.8|5002.7|4996.7|5008.7|5002.7|5002.7|4996.7|14
1761804900000|2025-10-30 06:15:00|5002.5|4996.5|5002.5|4996.5|5003.7|4997.7|5000.2|4994.2|20
1761805200000|2025-10-30 06:20:00|5002.7|4996.7|5003.7|4997.7|5007.7|5001.7|5002.2|4996.2|25
1761805500000|2025-10-30 06:25:00|5003.5|4997.5|5002.5|4996.5|5003.5|4997.5|4999.7|4993.7|7
1761805800000|2025-10-30 06:30:00|5002.7|4996.7|5007.2|5001.2|5007.8|5001.8|5001.2|4995.2|19
1761806100000|2025-10-30 06:35:00|5006.7|5000.7|5007.2|5001.2|5008.2|5002.2|5005.7|4999.7|5
1761806400000|2025-10-30 06:40:00|5007.6|5001.6|5009.7|5003.7|5013.2|5007.2|5007.2|5001.2|69
1761806700000|2025-10-30 06:45:00|5009.6|5003.6|5012.2|5006.2|5012.2|5006.2|5005.6|4999.6|21
1761807000000|2025-10-30 06:50:00|5011.8|5005.8|5013.7|5007.7|5015.8|5009.8|5011.7|5005.7|20
1761807300000|2025-10-30 06:55:00|5013.6|5007.6|5013.6|5007.6|5014.2|5008.2|5012.2|5006.2|7
1761807600000|2025-10-30 07:00:00|5013.2|5007.2|5010.7|5004.7|5017.8|5011.8|5010.6|5004.6|34
1761807900000|2025-10-30 07:05:00|5011.6|5005.6|5009.7|5003.7|5013.7|5007.7|5009.7|5003.7|27
1761808200000|2025-10-30 07:10:00|5009.8|5003.8|5016.7|5010.7|5016.7|5010.7|5009.7|5003.7|15
1761808500000|2025-10-30 07:15:00|5016.6|5010.6|5013.6|5007.6|5019.7|5013.7|5012.6|5006.6|20
1761808800000|2025-10-30 07:20:00|5013.7|5007.7|5007.7|5001.7|5013.8|5007.8|5005.7|4999.7|41
1761809100000|2025-10-30 07:25:00|5007.6|5001.6|5005.7|4999.7|5008.7|5002.7|5004.7|4998.7|33
1761809400000|2025-10-30 07:30:00|5005.6|4999.6|5000.7|4994.7|5005.6|4999.6|4999.1|4993.1|97
1761809700000|2025-10-30 07:35:00|4998.7|4992.7|5003.6|4997.6|5003.7|4997.7|4998.7|4992.7|34
1761810000000|2025-10-30 07:40:00|5004.2|4998.2|5000.7|4994.7|5004.7|4998.7|4999.7|4993.7|7
1761810300000|2025-10-30 07:45:00|5000.6|4994.6|4998.2|4992.2|5000.7|4994.7|4994.7|4988.7|105
1761810600000|2025-10-30 07:50:00|4998.1|4992.1|4997.7|4991.7|4999.1|4993.1|4996.7|4990.7|48
1761810900000|2025-10-30 07:55:00|4997.6|4991.6|5002.6|4996.6|5002.6|4996.6|4997.6|4991.6|43
1761811200000|2025-10-30 08:00:00|5002.4|4996.4|5000.1|4994.1|5010.1|5004.1|4998.7|4992.7|71
1761811500000|2025-10-30 08:05:00|5000.2|4994.2|4991.6|4985.6|5000.6|4994.6|4989.7|4983.7|137
1761811800000|2025-10-30 08:10:00|4991.7|4985.7|4993.1|4987.1|4995.7|4989.7|4990.7|4984.7|36
1761812100000|2025-10-30 08:15:00|4993.6|4987.6|4996.2|4990.2|4999.6|4993.6|4993.6|4987.6|51
1761812400000|2025-10-30 08:20:00|4996.6|4990.6|5002.6|4996.6|5002.7|4996.7|4995.6|4989.6|38
1761812700000|2025-10-30 08:25:00|5003|4997|4997.2|4991.2|5004.7|4998.7|4996.6|4990.6|97
1761813000000|2025-10-30 08:30:00|4997.6|4991.6|5000.1|4994.1|5002.1|4996.1|4997.2|4991.2|78
1761813300000|2025-10-30 08:35:00|5000.2|4994.2|4995.6|4989.6|5000.6|4994.6|4995.2|4989.2|91
1761813600000|2025-10-30 08:40:00|4995.9|4989.9|4993.6|4987.6|4996.2|4990.2|4990.1|4984.1|131
1761813900000|2025-10-30 08:45:00|4993.4|4987.4|4983.7|4977.7|4994.1|4988.1|4982.6|4976.6|265
1761814200000|2025-10-30 08:50:00|4983.6|4977.6|4984.6|4978.6|4985.7|4979.7|4983.1|4977.1|65
1761814500000|2025-10-30 08:55:00|4984.4|4978.4|4987.5|4981.5|4987.7|4981.7|4982.7|4976.7|150
1761814800000|2025-10-30 09:00:00|4988.1|4982.1|4982.6|4976.6|4988.1|4982.1|4981.6|4975.6|108
1761815100000|2025-10-30 09:05:00|4982.7|4976.7|4982.6|4976.6|4984.1|4978.1|4978.5|4972.5|201
1761815400000|2025-10-30 09:10:00|4983.7|4977.7|4979.6|4973.6|4983.7|4977.7|4976.1|4970.1|141
1761815700000|2025-10-30 09:15:00|4979.5|4973.5|4973.6|4967.6|4979.6|4973.6|4973.6|4967.6|104
1761816000000|2025-10-30 09:20:00|4973.2|4967.2|4971.6|4965.6|4974.1|4968.1|4967.1|4961.1|175
1761816300000|2025-10-30 09:25:00|4971.2|4965.2|4967.7|4961.7|4972.2|4966.2|4967.1|4961.1|185
1761816600000|2025-10-30 09:30:00|4968.6|4962.6|4972.6|4966.6|4973.7|4967.7|4967.5|4961.5|127
1761816900000|2025-10-30 09:35:00|4972.7|4966.7|4974.6|4968.6|4976.7|4970.7|4970.1|4964.1|113
1761817200000|2025-10-30 09:40:00|4974.7|4968.7|4977.6|4971.6|4978.6|4972.6|4974.1|4968.1|40
1761817500000|2025-10-30 09:45:00|4976.6|4970.6|4970.7|4964.7|4977|4971|4970|4964|199
1761817800000|2025-10-30 09:50:00|4971.1|4965.1|4972.1|4966.1|4972.7|4966.7|4969.7|4963.7|69
1761818100000|2025-10-30 09:55:00|4971.7|4965.7|4975.6|4969.6|4978.6|4972.6|4971.7|4965.7|117
1761818400000|2025-10-30 10:00:00|4975.7|4969.7|4975.7|4969.7|4979.6|4973.6|4974.1|4968.1|104
1761818700000|2025-10-30 10:05:00|4975.6|4969.6|4973.1|4967.1|4977.7|4971.7|4972.8|4966.8|44
1761819000000|2025-10-30 10:10:00|4973.6|4967.6|4976.1|4970.1|4976.1|4970.1|4971.8|4965.8|52
1761819300000|2025-10-30 10:15:00|4976|4970|4974.6|4968.6|4976|4970|4970.3|4964.3|96
1761819600000|2025-10-30 10:20:00|4974.1|4968.1|4972.1|4966.1|4975.1|4969.1|4970.3|4964.3|51
1761819900000|2025-10-30 10:25:00|4972.4|4966.4|4975.1|4969.1|4975.1|4969.1|4971.1|4965.1|37
1761820200000|2025-10-30 10:30:00|4974.8|4968.8|4973.1|4967.1|4975.1|4969.1|4972.1|4966.1|18
1761820500000|2025-10-30 10:35:00|4973|4967|4974.1|4968.1|4976.1|4970.1|4972.6|4966.6|46
1761820800000|2025-10-30 10:40:00|4973.6|4967.6|4975.1|4969.1|4977.1|4971.1|4973.6|4967.6|29
1761821100000|2025-10-30 10:45:00|4975.3|4969.3|4977.1|4971.1|4977.1|4971.1|4974.1|4968.1|54
1761821400000|2025-10-30 10:50:00|4976.6|4970.6|4979.1|4973.1|4979.1|4973.1|4975.1|4969.1|25
1761821700000|2025-10-30 10:55:00|4978.8|4972.8|4975.6|4969.6|4979.1|4973.1|4974.1|4968.1|36
1761822000000|2025-10-30 11:00:00|4975.5|4969.5|4976.8|4970.8|4978.1|4972.1|4974.1|4968.1|27
1761822300000|2025-10-30 11:05:00|4977.1|4971.1|4975.6|4969.6|4979.6|4973.6|4975.1|4969.1|62
1761822600000|2025-10-30 11:10:00|4975.8|4969.8|4978.1|4972.1|4980.1|4974.1|4975.8|4969.8|71
1761822900000|2025-10-30 11:15:00|4977.8|4971.8|4974.6|4968.6|4978.1|4972.1|4973.6|4967.6|92
1761823200000|2025-10-30 11:20:00|4974.5|4968.5|4990.3|4984.3|4992.4|4986.4|4973.6|4967.6|231
1761823500000|2025-10-30 11:25:00|4989.9|4983.9|4985.3|4979.3|5007.6|5001.6|4983.1|4977.1|426
1761823800000|2025-10-30 11:30:00|4984.8|4978.8|4995.3|4989.3|4997.6|4991.6|4978.6|4972.6|222
1761824100000|2025-10-30 11:35:00|4994.9|4988.9|4997.6|4991.6|4999.1|4993.1|4981.4|4975.4|183
1761824400000|2025-10-30 11:40:00|4997.9|4991.9|5016.6|5010.6|5020.8|5014.8|4997.9|4991.9|782
1761824700000|2025-10-30 11:45:00|5016.9|5010.9|5010.3|5004.3|5023.6|5017.6|5006.6|5000.6|389
1761825000000|2025-10-30 11:50:00|5010.7|5004.7|5011.1|5005.1|5014.6|5008.6|5005.4|4999.4|176
1761825300000|2025-10-30 11:55:00|5011.3|5005.3|5005.6|4999.6|5014.6|5008.6|5004.8|4998.8|178
1761825600000|2025-10-30 12:00:00|5005.5|4999.5|5011.6|5005.6|5015.6|5009.6|5001.5|4995.5|207
1761825900000|2025-10-30 12:05:00|5011.3|5005.3|5026.8|5020.8|5028.8|5022.8|5010.6|5004.6|416
1761826200000|2025-10-30 12:10:00|5026.9|5020.9|5029.6|5023.6|5030.8|5024.8|5017.9|5011.9|618
1761826500000|2025-10-30 12:15:00|5029.3|5023.3|5015.6|5009.6|5029.3|5023.3|5014.8|5008.8|161
1761826800000|2025-10-30 12:20:00|5015.3|5009.3|5011.3|5005.3|5018.9|5012.9|5009.8|5003.8|212
1761827100000|2025-10-30 12:25:00|5010.8|5004.8|5013.9|5007.9|5014.4|5008.4|5002.9|4996.9|245
1761827400000|2025-10-30 12:30:00|5014.1|5008.1|5015.9|5009.9|5018.8|5012.8|5011.9|5005.9|87
1761827700000|2025-10-30 12:35:00|5016.7|5010.7|5027.8|5021.8|5032.8|5026.8|5016.7|5010.7|275
1761828000000|2025-10-30 12:40:00|5027.9|5021.9|5017.3|5011.3|5028.8|5022.8|5017.2|5011.2|175
1761831000000|2025-10-30 13:30:00|5025.3|5019.3|4997.8|4991.8|5025.3|5019.3|4994.4|4988.4|2164
1761831300000|2025-10-30 13:35:00|4997.2|4991.2|4978.7|4972.7|5001.8|4995.8|4976.7|4970.7|1531
1761831600000|2025-10-30 13:40:00|4978.8|4972.8|4982.2|4976.2|4983.8|4977.8|4974.8|4968.8|980
1761831900000|2025-10-30 13:45:00|4981.8|4975.8|4982.8|4976.8|4988.2|4982.2|4974.7|4968.7|706
1761832200000|2025-10-30 13:50:00|4982.7|4976.7|4975.8|4969.8|4982.7|4976.7|4972.8|4966.8|770
1761832500000|2025-10-30 13:55:00|4976.5|4970.5|4962.5|4956.5|4976.8|4970.8|4961.2|4955.2|2837
1761832800000|2025-10-30 14:00:00|4962.2|4956.2|4955.9|4949.9|4967.5|4961.5|4953|4947|1271
1761833100000|2025-10-30 14:05:00|4955.5|4949.5|4965.5|4959.5|4966.5|4960.5|4955.5|4949.5|1169
1761833400000|2025-10-30 14:10:00|4965|4959|4956.5|4950.5|4967.9|4961.9|4956.5|4950.5|592
1761833700000|2025-10-30 14:15:00|4955.9|4949.9|4954.5|4948.5|4959.4|4953.4|4952.9|4946.9|853
1761834000000|2025-10-30 14:20:00|4953.5|4947.5|4958.5|4952.5|4959.9|4953.9|4951.2|4945.2|889
1761834300000|2025-10-30 14:25:00|4958.2|4952.2|4966.9|4960.9|4966.9|4960.9|4951.7|4945.7|945
1761834600000|2025-10-30 14:30:00|4967.5|4961.5|4975.2|4969.2|4976.7|4970.7|4963.9|4957.9|2874
1761834900000|2025-10-30 14:35:00|4974.8|4968.8|4970.8|4964.8|4979.8|4973.8|4968.5|4962.5|2121
1761835200000|2025-10-30 14:40:00|4971.2|4965.2|4973.2|4967.2|4978.5|4972.5|4971.2|4965.2|360
1761835500000|2025-10-30 14:45:00|4972.8|4966.8|4973.2|4967.2|4980.2|4974.2|4967.8|4961.8|657
1761835800000|2025-10-30 14:50:00|4973.5|4967.5|4962.2|4956.2|4974.8|4968.8|4962.2|4956.2|596
1761836100000|2025-10-30 14:55:00|4963.2|4957.2|4971.8|4965.8|4973.5|4967.5|4962.2|4956.2|250
1761836400000|2025-10-30 15:00:00|4970.8|4964.8|4980.8|4974.8|4981.5|4975.5|4970.5|4964.5|477
1761836700000|2025-10-30 15:05:00|4980.5|4974.5|5015.1|5009.1|5017.8|5011.8|4980.5|4974.5|3169
1761837000000|2025-10-30 15:10:00|5014.8|5008.8|5011.3|5005.3|5015.8|5009.8|5006.8|5000.8|1048
1761837300000|2025-10-30 15:15:00|5011.1|5005.1|5012.1|5006.1|5020.1|5014.1|5005.8|4999.8|1066
1761837600000|2025-10-30 15:20:00|5012.5|5006.5|5016.8|5010.8|5017.1|5011.1|5010.1|5004.1|613
1761837900000|2025-10-30 15:25:00|5017.1|5011.1|5026.8|5020.8|5027.1|5021.1|5015.5|5009.5|593
1761838200000|2025-10-30 15:30:00|5025.8|5019.8|5025.8|5019.8|5027.8|5021.8|5020.1|5014.1|561
1761838500000|2025-10-30 15:35:00|5024.8|5018.8|5018.1|5012.1|5024.8|5018.8|5012.8|5006.8|631
1761838800000|2025-10-30 15:40:00|5017.8|5011.8|5007.5|5001.5|5021.3|5015.3|5007|5001|1520
1761839100000|2025-10-30 15:45:00|5007.3|5001.3|5008.8|5002.8|5013.1|5007.1|5005.5|4999.5|779
1761839400000|2025-10-30 15:50:00|5008.5|5002.5|5001.8|4995.8|5011.5|5005.5|4997.8|4991.8|464
1761839700000|2025-10-30 15:55:00|5003|4997|5005|4999|5007.8|5001.8|5001.1|4995.1|286
1761840000000|2025-10-30 16:00:00|5004.8|4998.8|5011.1|5005.1|5011.6|5005.6|5004.1|4998.1|314
1761840300000|2025-10-30 16:05:00|5011.5|5005.5|5011.1|5005.1|5017.8|5011.8|5010.1|5004.1|187
1761840600000|2025-10-30 16:10:00|5010.8|5004.8|5008.5|5002.5|5015.8|5009.8|5008.5|5002.5|324
1761840900000|2025-10-30 16:15:00|5008.1|5002.1|5012.5|5006.5|5013.9|5007.9|5004.9|4998.9|623
1761841200000|2025-10-30 16:20:00|5012.9|5006.9|5008.1|5002.1|5013.5|5007.5|5004.5|4998.5|203
1761841500000|2025-10-30 16:25:00|5007.9|5001.9|5010.6|5004.6|5014.1|5008.1|5006.6|5000.6|386
1761841800000|2025-10-30 16:30:00|5010.8|5004.8|5010.6|5004.6|5012.1|5006.1|5008.8|5002.8|328
1761842100000|2025-10-30 16:35:00|5010.8|5004.8|5013.1|5007.1|5015.1|5009.1|5008.8|5002.8|323
1761842400000|2025-10-30 16:40:00|5012.5|5006.5|5012.8|5006.8|5013.1|5007.1|5006.1|5000.1|754
1761842700000|2025-10-30 16:45:00|5013.6|5007.6|5013.1|5007.1|5019.5|5013.5|5012.5|5006.5|777
1761843000000|2025-10-30 16:50:00|5013|5007|5011.9|5005.9|5013.5|5007.5|5010.5|5004.5|286
1761843300000|2025-10-30 16:55:00|5012.1|5006.1|5014.5|5008.5|5017.5|5011.5|5011.9|5005.9|360
1761843600000|2025-10-30 17:00:00|5015|5009|5010.5|5004.5|5015.5|5009.5|5009.5|5003.5|217
1761843900000|2025-10-30 17:05:00|5011|5005|5008.5|5002.5|5011.5|5005.5|5008.5|5002.5|237
1761844200000|2025-10-30 17:10:00|5009.5|5003.5|5003.9|4997.9|5012.5|5006.5|5002.9|4996.9|433
1761844500000|2025-10-30 17:15:00|5004.9|4998.9|4996.4|4990.4|5005.5|4999.5|4995.9|4989.9|487
1761844800000|2025-10-30 17:20:00|4996.5|4990.5|4999.9|4993.9|5001|4995|4993.5|4987.5|234
1761845100000|2025-10-30 17:25:00|5000.1|4994.1|5006.9|5000.9|5008.9|5002.9|4999.5|4993.5|280
1761845400000|2025-10-30 17:30:00|5007.5|5001.5|5007.5|5001.5|5008.5|5002.5|5003.5|4997.5|146
1761845700000|2025-10-30 17:35:00|5006.5|5000.5|5004.9|4998.9|5008.5|5002.5|5002.9|4996.9|280
1761846000000|2025-10-30 17:40:00|5003.9|4997.9|5000|4994|5004|4998|4999.5|4993.5|209
1761846300000|2025-10-30 17:45:00|4999.9|4993.9|4999.5|4993.5|5000.5|4994.5|4997.4|4991.4|204
1761846600000|2025-10-30 17:50:00|4999.9|4993.9|4995.5|4989.5|4999.9|4993.9|4994.5|4988.5|316
1761846900000|2025-10-30 17:55:00|4996.5|4990.5|4995|4989|4997.9|4991.9|4994.5|4988.5|464
1761847200000|2025-10-30 18:00:00|4994.9|4988.9|4988.9|4982.9|4999.5|4993.5|4988.9|4982.9|547
1761847500000|2025-10-30 18:05:00|4988.5|4982.5|4989.4|4983.4|4991.2|4985.2|4986.9|4980.9|761
1761847800000|2025-10-30 18:10:00|4989.2|4983.2|4992.5|4986.5|4996.5|4990.5|4988.9|4982.9|1500
1761848100000|2025-10-30 18:15:00|4992|4986|4987.4|4981.4|4992.5|4986.5|4986.9|4980.9|1401
1761868800000|2025-10-31 00:00:00|4995.5|4989.5|4999|4993|4999.3|4993.3|4988|4982|338
1761869100000|2025-10-31 00:05:00|5000|4994|4998.1|4992.1|5000.1|4994.1|4997.6|4991.6|26
1761869400000|2025-10-31 00:10:00|4997.6|4991.6|4997|4991|4998|4992|4995.8|4989.8|42
1761869700000|2025-10-31 00:15:00|4997.3|4991.3|4993.9|4987.9|4997.3|4991.3|4991|4985|30
1761870000000|2025-10-31 00:20:00|4993.7|4987.7|4994.9|4988.9|4996.9|4990.9|4993.7|4987.7|25
1761870300000|2025-10-31 00:25:00|4995.4|4989.4|4995|4989|4995.9|4989.9|4994|4988|2
1761870600000|2025-10-31 00:30:00|4995.1|4989.1|4996.5|4990.5|4997.5|4991.5|4995.1|4989.1|4
1761870900000|2025-10-31 00:35:00|4996.9|4990.9|4998|4992|5000.9|4994.9|4996.9|4990.9|29
1761871200000|2025-10-31 00:40:00|4997.9|4991.9|4997|4991|4997.9|4991.9|4995|4989|18
1761871500000|2025-10-31 00:45:00|4997.1|4991.1|4997.5|4991.5|4998|4992|4997|4991|12
1761871800000|2025-10-31 00:50:00|4997.1|4991.1|4995|4989|4998.4|4992.4|4995|4989|12
1761872100000|2025-10-31 00:55:00|4995.1|4989.1|4991.9|4985.9|4995.9|4989.9|4991.9|4985.9|27
1761872400000|2025-10-31 01:00:00|4991.4|4985.4|4995|4989|4995.3|4989.3|4991|4985|17
1761872700000|2025-10-31 01:05:00|4994.9|4988.9|4998|4992|4999|4993|4993.9|4987.9|30
1761873000000|2025-10-31 01:10:00|4997.3|4991.3|5000.5|4994.5|5000.5|4994.5|4997|4991|13
1761873300000|2025-10-31 01:15:00|5000|4994|4998|4992|5001|4995|4998|4992|12
1761873600000|2025-10-31 01:20:00|4998.1|4992.1|4996|4990|4999.1|4993.1|4995.1|4989.1|8
1761873900000|2025-10-31 01:25:00|4996.1|4990.1|4996.1|4990.1|4997.1|4991.1|4995|4989|15
1761874200000|2025-10-31 01:30:00|4996|4990|4997|4991|4997|4991|4995|4989|8
1761874500000|2025-10-31 01:35:00|4996.5|4990.5|4994.9|4988.9|4998.1|4992.1|4993.9|4987.9|15
1761874800000|2025-10-31 01:40:00|4995|4989|4995.5|4989.5|4996|4990|4994|4988|6
1761875100000|2025-10-31 01:45:00|4995.9|4989.9|4998|4992|4998.1|4992.1|4995.3|4989.3|17
1761875400000|2025-10-31 01:50:00|4998.1|4992.1|5004|4998|5004|4998|4998|4992|189
1761875700000|2025-10-31 01:55:00|5003.9|4997.9|5007|5001|5008|5002|5003|4997|21
1761876000000|2025-10-31 02:00:00|5007.2|5001.2|5007.7|5001.7|5007.7|5001.7|5006|5000|9
1761876300000|2025-10-31 02:05:00|5008|5002|5006.2|5000.2|5008|5002|5006|5000|10
1761876600000|2025-10-31 02:10:00|5006.5|5000.5|5007|5001|5008|5002|5006|5000|12
1761876900000|2025-10-31 02:15:00|5006.9|5000.9|5007|5001|5008|5002|5005.5|4999.5|14
1761877200000|2025-10-31 02:20:00|5006.3|5000.3|5007|5001|5008|5002|5006.2|5000.2|6
1761877500000|2025-10-31 02:25:00|5006.2|5000.2|5005|4999|5007|5001|5004.9|4998.9|2
1761877800000|2025-10-31 02:30:00|5004.8|4998.8|4998.9|4992.9|5004.8|4998.8|4998.5|4992.5|22
1761878100000|2025-10-31 02:35:00|4999.3|4993.3|4998|4992|5002.3|4996.3|4995.5|4989.5|45
1761878400000|2025-10-31 02:40:00|4996.9|4990.9|4998|4992|4999.2|4993.2|4996|4990|13
1761878700000|2025-10-31 02:45:00|4997.9|4991.9|5001.9|4995.9|5001.9|4995.9|4997|4991|36
1761879000000|2025-10-31 02:50:00|5001.5|4995.5|5004.9|4998.9|5005.9|4999.9|5000.5|4994.5|18
1761879300000|2025-10-31 02:55:00|5005.9|4999.9|5006|5000|5007.9|5001.9|5004|4998|24
1761879600000|2025-10-31 03:00:00|5006.2|5000.2|5004|4998|5006.9|5000.9|5003.7|4997.7|34
1761879900000|2025-10-31 03:05:00|5003.9|4997.9|5003.9|4997.9|5004|4998|5001.2|4995.2|11
1761880200000|2025-10-31 03:10:00|5004|4998|5002|4996|5005|4999|4999.7|4993.7|19
1761880500000|2025-10-31 03:15:00|5001|4995|5001.5|4995.5|5001.5|4995.5|4999|4993|23
1761880800000|2025-10-31 03:20:00|5001.2|4995.2|5001.9|4995.9|5001.9|4995.9|4999.9|4993.9|6
1761881100000|2025-10-31 03:25:00|5001.5|4995.5|4998.5|4992.5|5002|4996|4998.5|4992.5|7
1761881400000|2025-10-31 03:30:00|4998.9|4992.9|4998.5|4992.5|4999.2|4993.2|4997.4|4991.4|18
1761881700000|2025-10-31 03:35:00|4998.9|4992.9|5000|4994|5000.2|4994.2|4998.4|4992.4|7
1761882000000|2025-10-31 03:40:00|4999.9|4993.9|5000|4994|5000|4994|4999.4|4993.4|1
1761882300000|2025-10-31 03:45:00|5000.4|4994.4|5001.4|4995.4|5001.4|4995.4|5000.4|4994.4|3
1761882600000|2025-10-31 03:50:00|5001|4995|5003|4997|5003.9|4997.9|5000.9|4994.9|8
1761882900000|2025-10-31 03:55:00|5002.7|4996.7|5000.9|4994.9|5002.9|4996.9|5000.9|4994.9|10
1761883200000|2025-10-31 04:00:00|5000.8|4994.8|5000.1|4994.1|5001|4995|5000|4994|6
1761883500000|2025-10-31 04:05:00|5000.4|4994.4|5001.1|4995.1|5001.1|4995.1|5000.4|4994.4|3
1761883800000|2025-10-31 04:10:00|5001.4|4995.4|5002.4|4996.4|5002.4|4996.4|5001.1|4995.1|4
1761884100000|2025-10-31 04:15:00|5002.8|4996.8|5004.9|4998.9|5005.1|4999.1|5002.8|4996.8|6
1761884400000|2025-10-31 04:20:00|5004.8|4998.8|5003.1|4997.1|5004.9|4998.9|5003.1|4997.1|6
1761884700000|2025-10-31 04:25:00|5002.9|4996.9|5006.1|5000.1|5006.1|5000.1|5002.9|4996.9|4
1761885000000|2025-10-31 04:30:00|5006.4|5000.4|5005.9|4999.9|5006.9|5000.9|5005.9|4999.9|2
1761885300000|2025-10-31 04:35:00|5005.2|4999.2|5005.9|4999.9|5005.9|4999.9|5005.2|4999.2|1
1761885600000|2025-10-31 04:40:00|5005.8|4999.8|5004.9|4998.9|5006.1|5000.1|5004.9|4998.9|7
1761885900000|2025-10-31 04:45:00|5005.1|4999.1|5005.1|4999.1|5005.4|4999.4|5004.9|4998.9|1
1761886200000|2025-10-31 04:50:00|5005.9|4999.9|5005.1|4999.1|5006.1|5000.1|5005.1|4999.1|4
1761886500000|2025-10-31 04:55:00|5004.9|4998.9|5006.1|5000.1|5006.4|5000.4|5004.9|4998.9|3
1761886800000|2025-10-31 05:00:00|5005.9|4999.9|5006.1|5000.1|5007.9|5001.9|5004.9|4998.9|19
1761887100000|2025-10-31 05:05:00|5005.9|4999.9|5003.9|4997.9|5006.1|5000.1|5003.9|4997.9|9
1761887400000|2025-10-31 05:10:00|5003.6|4997.6|5005.1|4999.1|5005.1|4999.1|5003.6|4997.6|12
1761887700000|2025-10-31 05:15:00|5004.4|4998.4|5001.4|4995.4|5004.4|4998.4|5001.4|4995.4|8
1761888000000|2025-10-31 05:20:00|4999.9|4993.9|4999.1|4993.1|5001.1|4995.1|4999.1|4993.1|7
1761888300000|2025-10-31 05:25:00|4998.1|4992.1|4999.1|4993.1|5001.1|4995.1|4997.7|4991.7|20
1761888600000|2025-10-31 05:30:00|4999.6|4993.6|4998.1|4992.1|5000.4|4994.4|4997.7|4991.7|37
1761888900000|2025-10-31 05:35:00|4998.6|4992.6|4998.1|4992.1|4999.1|4993.1|4998.1|4992.1|7
1761889200000|2025-10-31 05:40:00|4998.4|4992.4|4999.1|4993.1|4999.1|4993.1|4998.1|4992.1|4
1761889500000|2025-10-31 05:45:00|4998.7|4992.7|4998.1|4992.1|5000.1|4994.1|4997.7|4991.7|31
1761889800000|2025-10-31 05:50:00|4997.7|4991.7|4998.1|4992.1|4998.1|4992.1|4995.1|4989.1|40
1761890100000|2025-10-31 05:55:00|4997.9|4991.9|4999.9|4993.9|4999.9|4993.9|4997.1|4991.1|29
1761890400000|2025-10-31 06:00:00|4998.9|4992.9|4999.1|4993.1|4999.1|4993.1|4996.1|4990.1|32
1761890700000|2025-10-31 06:05:00|4998.9|4992.9|4999.4|4993.4|5000.4|4994.4|4998.9|4992.9|28
1761891000000|2025-10-31 06:10:00|4999.6|4993.6|4999.5|4993.5|5002.1|4996.1|4997.8|4991.8|42
1761891300000|2025-10-31 06:15:00|4999.1|4993.1|4996.5|4990.5|5000.1|4994.1|4996.5|4990.5|23
1761891600000|2025-10-31 06:20:00|4996.8|4990.8|4999.1|4993.1|5000.5|4994.5|4996.1|4990.1|23
1761891900000|2025-10-31 06:25:00|4999.5|4993.5|4998.5|4992.5|5000.5|4994.5|4998.1|4992.1|78
1761892200000|2025-10-31 06:30:00|4999.1|4993.1|4996.1|4990.1|5000.5|4994.5|4995.5|4989.5|45
1761892500000|2025-10-31 06:35:00|4996|4990|4997.5|4991.5|4997.5|4991.5|4996|4990|2
1761892800000|2025-10-31 06:40:00|4997.1|4991.1|4992.1|4986.1|4997.1|4991.1|4992|4986|123
1761893100000|2025-10-31 06:45:00|4992|4986|4994|4988|4994.5|4988.5|4992|4986|18
1761893400000|2025-10-31 06:50:00|4994.6|4988.6|4997.1|4991.1|4998.5|4992.5|4994|4988|13
1761893700000|2025-10-31 06:55:00|4997|4991|4997|4991|5002.5|4996.5|4997|4991|25
1761894000000|2025-10-31 07:00:00|4996.5|4990.5|4998|4992|4998|4992|4994|4988|23
1761894300000|2025-10-31 07:05:00|4997.8|4991.8|4997.5|4991.5|4999.5|4993.5|4997.5|4991.5|3
1761894600000|2025-10-31 07:10:00|4996.5|4990.5|4994.1|4988.1|4999.1|4993.1|4994.1|4988.1|6
1761894900000|2025-10-31 07:15:00|4994.5|4988.5|4995|4989|4997|4991|4992.5|4986.5|100
1761895200000|2025-10-31 07:20:00|4995.5|4989.5|4998|4992|4998.5|4992.5|4995.5|4989.5|10
1761895500000|2025-10-31 07:25:00|4997.8|4991.8|5006.5|5000.5|5007.5|5001.5|4997.1|4991.1|26
1761895800000|2025-10-31 07:30:00|5006.1|5000.1|5008.1|5002.1|5009.5|5003.5|5003|4997|58
1761896100000|2025-10-31 07:35:00|5008.2|5002.2|5011.1|5005.1|5012.3|5006.3|5006.1|5000.1|306
1761896400000|2025-10-31 07:40:00|5012.1|5006.1|5012|5006|5013|5007|5009|5003|49
1761896700000|2025-10-31 07:45:00|5011|5005|5007|5001|5011|5005|5007|5001|5
1761897000000|2025-10-31 07:50:00|5006.2|5000.2|5002.2|4996.2|5007.1|5001.1|5002|4996|72
1761897300000|2025-10-31 07:55:00|5003.1|4997.1|5004.5|4998.5|5007.1|5001.1|5003.1|4997.1|195
1761897600000|2025-10-31 08:00:00|5005.1|4999.1|4999.1|4993.1|5006.5|5000.5|4996.5|4990.5|140
1761897900000|2025-10-31 08:05:00|4999.8|4993.8|5002|4996|5002.1|4996.1|4998|4992|60
1761898200000|2025-10-31 08:10:00|5001.3|4995.3|5004.3|4998.3|5006|5000|5001|4995|32
1761898500000|2025-10-31 08:15:00|5004.1|4998.1|5004.5|4998.5|5005|4999|5002.1|4996.1|14
1761898800000|2025-10-31 08:20:00|5003.5|4997.5|5003.5|4997.5|5005|4999|5002.1|4996.1|22
1761899100000|2025-10-31 08:25:00|5003.1|4997.1|5006.1|5000.1|5006.5|5000.5|5003|4997|9
1761899400000|2025-10-31 08:30:00|5006.5|5000.5|5009|5003|5009.5|5003.5|5006.1|5000.1|41
1761899700000|2025-10-31 08:35:00|5009.1|5003.1|5008|5002|5009.5|5003.5|5007|5001|16
1761900000000|2025-10-31 08:40:00|5008.1|5002.1|5008.1|5002.1|5008.3|5002.3|5006|5000|42
1761900300000|2025-10-31 08:45:00|5008.6|5002.6|5006|5000|5009.1|5003.1|5006|5000|9
1761900600000|2025-10-31 08:50:00|5005.5|4999.5|4996.5|4990.5|5005.5|4999.5|4996.5|4990.5|32
1761900900000|2025-10-31 08:55:00|4997|4991|4989.5|4983.5|4997|4991|4989.5|4983.5|138
1761901200000|2025-10-31 09:00:00|4989.1|4983.1|4990.1|4984.1|4991.6|4985.6|4989.1|4983.1|113
1761901500000|2025-10-31 09:05:00|4990|4984|4983|4977|4990|4984|4981.5|4975.5|68
1761901800000|2025-10-31 09:10:00|4983.1|4977.1|4986.1|4980.1|4987.1|4981.1|4982.5|4976.5|19
1761902100000|2025-10-31 09:15:00|4985.1|4979.1|4988.1|4982.1|4990.1|4984.1|4985.1|4979.1|13
1761902400000|2025-10-31 09:20:00|4987.1|4981.1|4990|4984|4990.1|4984.1|4984|4978|45
1761902700000|2025-10-31 09:25:00|4989.6|4983.6|4987.5|4981.5|4990|4984|4985.5|4979.5|24
1761903000000|2025-10-31 09:30:00|4987.1|4981.1|4987.1|4981.1|4990.8|4984.8|4985.1|4979.1|47
1761903300000|2025-10-31 09:35:00|4987.5|4981.5|4989.5|4983.5|4989.5|4983.5|4987|4981|23
1761903600000|2025-10-31 09:40:00|4990.1|4984.1|4987.1|4981.1|4990.1|4984.1|4985|4979|204
1761903900000|2025-10-31 09:45:00|4986.8|4980.8|4987|4981|4987.5|4981.5|4984.5|4978.5|55
1761904200000|2025-10-31 09:50:00|4986.1|4980.1|4986.1|4980.1|4987|4981|4984.8|4978.8|73
1761904500000|2025-10-31 09:55:00|4985.3|4979.3|4987.6|4981.6|4987.6|4981.6|4985.1|4979.1|30
1761904800000|2025-10-31 10:00:00|4987.8|4981.8|4991.2|4985.2|4993.3|4987.3|4987.6|4981.6|122
1761905100000|2025-10-31 10:05:00|4990.8|4984.8|4990.2|4984.2|4991.2|4985.2|4989.8|4983.8|123
1761905400000|2025-10-31 10:10:00|4987.2|4981.2|4982.2|4976.2|4987.2|4981.2|4982.2|4976.2|64
1761905700000|2025-10-31 10:15:00|4982.7|4976.7|4976.8|4970.8|4982.7|4976.7|4974|4968|187
1761906000000|2025-10-31 10:20:00|4976.4|4970.4|4984|4978|4984.5|4978.5|4976.2|4970.2|156
1761906300000|2025-10-31 10:25:00|4983.7|4977.7|4990|4984|4990.2|4984.2|4983|4977|24
1761906600000|2025-10-31 10:30:00|4989.3|4983.3|4988.2|4982.2|4991.2|4985.2|4987|4981|33
1761906900000|2025-10-31 10:35:00|4987.2|4981.2|4989.2|4983.2|4991.2|4985.2|4987|4981|85
1761907200000|2025-10-31 10:40:00|4989.5|4983.5|4989.2|4983.2|4991.5|4985.5|4988|4982|32
1761907500000|2025-10-31 10:45:00|4989.5|4983.5|4987.2|4981.2|4989.5|4983.5|4986.8|4980.8|8
1761907800000|2025-10-31 10:50:00|4987.3|4981.3|4986.2|4980.2|4991.5|4985.5|4985.5|4979.5|103
1761908100000|2025-10-31 10:55:00|4985.5|4979.5|4987.2|4981.2|4988.2|4982.2|4984.5|4978.5|37
1761908400000|2025-10-31 11:00:00|4988.2|4982.2|4988.2|4982.2|4990.3|4984.3|4987|4981|39
1761908700000|2025-10-31 11:05:00|4988.4|4982.4|4988.2|4982.2|4989.2|4983.2|4986.2|4980.2|17
1761909000000|2025-10-31 11:10:00|4989.2|4983.2|4985.2|4979.2|4989.7|4983.7|4985.2|4979.2|18
1761909300000|2025-10-31 11:15:00|4984.8|4978.8|4979.2|4973.2|4985.2|4979.2|4978.8|4972.8|59
1761909600000|2025-10-31 11:20:00|4979.7|4973.7|4974.3|4968.3|4982.2|4976.2|4974.2|4968.2|181
1761909900000|2025-10-31 11:25:00|4974.2|4968.2|4968.5|4962.5|4974.3|4968.3|4968.5|4962.5|318
1761910200000|2025-10-31 11:30:00|4968.8|4962.8|4970.2|4964.2|4973.2|4967.2|4968.5|4962.5|119
1761910500000|2025-10-31 11:35:00|4970.4|4964.4|4964|4958|4971.3|4965.3|4963.7|4957.7|165
1761910800000|2025-10-31 11:40:00|4963.7|4957.7|4962.7|4956.7|4964.2|4958.2|4961.2|4955.2|42
1761911100000|2025-10-31 11:45:00|4962.3|4956.3|4956.2|4950.2|4964.2|4958.2|4955.8|4949.8|198
1761911400000|2025-10-31 11:50:00|4956.5|4950.5|4958.2|4952.2|4959.5|4953.5|4954.8|4948.8|334
1761911700000|2025-10-31 11:55:00|4957.2|4951.2|4951.2|4945.2|4957.2|4951.2|4949|4943|110
1761912000000|2025-10-31 12:00:00|4950.2|4944.2|4952.2|4946.2|4953|4947|4947.2|4941.2|324
1761912300000|2025-10-31 12:05:00|4952|4946|4951.2|4945.2|4952.7|4946.7|4948.1|4942.1|49
1761912600000|2025-10-31 12:10:00|4951.1|4945.1|4950.8|4944.8|4954.2|4948.2|4950.8|4944.8|20
1761912900000|2025-10-31 12:15:00|4951.2|4945.2|4953.1|4947.1|4954.2|4948.2|4949.3|4943.3|121
1761913200000|2025-10-31 12:20:00|4952.7|4946.7|4954.1|4948.1|4954.2|4948.2|4951.2|4945.2|48
1761913500000|2025-10-31 12:25:00|4954.2|4948.2|4952.1|4946.1|4954.8|4948.8|4950.6|4944.6|44
1761913800000|2025-10-31 12:30:00|4951.2|4945.2|4951.1|4945.1|4958.2|4952.2|4951.1|4945.1|107
1761914100000|2025-10-31 12:35:00|4951.2|4945.2|4962.2|4956.2|4964.2|4958.2|4950.2|4944.2|262
1761914400000|2025-10-31 12:40:00|4963.2|4957.2|4959.8|4953.8|4963.2|4957.2|4957.2|4951.2|231
1761917400000|2025-10-31 13:30:00|4959.6|4953.6|4950.6|4944.6|4962.8|4956.8|4946.6|4940.6|1752
1761917700000|2025-10-31 13:35:00|4949.8|4943.8|4957.8|4951.8|4960.2|4954.2|4948.6|4942.6|964
1761918000000|2025-10-31 13:40:00|4956.8|4950.8|4958.2|4952.2|4962.6|4956.6|4949.7|4943.7|916
1761918300000|2025-10-31 13:45:00|4957.6|4951.6|4952.8|4946.8|4960.2|4954.2|4951.8|4945.8|472
1761918600000|2025-10-31 13:50:00|4953.8|4947.8|4957.2|4951.2|4965.9|4959.9|4953.2|4947.2|504
1761918900000|2025-10-31 13:55:00|4958.6|4952.6|4953.6|4947.6|4958.8|4952.8|4949.6|4943.6|474
1761919200000|2025-10-31 14:00:00|4952.6|4946.6|4945.6|4939.6|4955.6|4949.6|4944.6|4938.6|604
1761919500000|2025-10-31 14:05:00|4945.2|4939.2|4938.2|4932.2|4949.2|4943.2|4937.6|4931.6|568
1761919800000|2025-10-31 14:10:00|4937.6|4931.6|4932.8|4926.8|4941.6|4935.6|4932.3|4926.3|3259
1761920100000|2025-10-31 14:15:00|4932.3|4926.3|4940.3|4934.3|4943.5|4937.5|4931.3|4925.3|895
1761920400000|2025-10-31 14:20:00|4940|4934|4936.3|4930.3|4941.8|4935.8|4932.3|4926.3|547
1761920700000|2025-10-31 14:25:00|4936.2|4930.2|4924.1|4918.1|4936.3|4930.3|4923.1|4917.1|870
1761921000000|2025-10-31 14:30:00|4923.7|4917.7|4904.3|4898.3|4927.7|4921.7|4904.1|4898.1|1753
1761921300000|2025-10-31 14:35:00|4904.7|4898.7|4901.7|4895.7|4905.1|4899.1|4897.1|4891.1|1459
1761921600000|2025-10-31 14:40:00|4901.6|4895.6|4913.3|4907.3|4917|4911|4899.1|4893.1|1338
1761921900000|2025-10-31 14:45:00|4913.7|4907.7|4914.3|4908.3|4922|4916|4913.3|4907.3|1000
1761922200000|2025-10-31 14:50:00|4915.8|4909.8|4920|4914|4921.8|4915.8|4914.3|4908.3|639
1761922500000|2025-10-31 14:55:00|4919|4913|4919|4913|4922.7|4916.7|4918.3|4912.3|381
1761922800000|2025-10-31 15:00:00|4919.3|4913.3|4911.2|4905.2|4919.3|4913.3|4910.1|4904.1|1961
1761923100000|2025-10-31 15:05:00|4910.7|4904.7|4911.1|4905.1|4915.7|4909.7|4910.2|4904.2|260
1761923400000|2025-10-31 15:10:00|4910.6|4904.6|4908.6|4902.6|4910.7|4904.7|4907.1|4901.1|541
1761923700000|2025-10-31 15:15:00|4908.2|4902.2|4914.7|4908.7|4915.1|4909.1|4907.1|4901.1|329
1761924000000|2025-10-31 15:20:00|4916.1|4910.1|4905.1|4899.1|4916.1|4910.1|4905.1|4899.1|401
1761924300000|2025-10-31 15:25:00|4906.3|4900.3|4907.6|4901.6|4909.7|4903.7|4903.1|4897.1|488
1761924600000|2025-10-31 15:30:00|4907.7|4901.7|4909.7|4903.7|4916.7|4910.7|4907.6|4901.6|786
1761924900000|2025-10-31 15:35:00|4910.1|4904.1|4909.1|4903.1|4910.7|4904.7|4906.1|4900.1|481
1761925200000|2025-10-31 15:40:00|4908.6|4902.6|4909.7|4903.7|4911.1|4905.1|4907.6|4901.6|531
1761925500000|2025-10-31 15:45:00|4910.1|4904.1|4908.1|4902.1|4910.1|4904.1|4903.1|4897.1|722
1761925800000|2025-10-31 15:50:00|4907.7|4901.7|4903.1|4897.1|4908.1|4902.1|4901.1|4895.1|376
1761926100000|2025-10-31 15:55:00|4903.3|4897.3|4898.7|4892.7|4904.1|4898.1|4898.1|4892.1|680
1761926400000|2025-10-31 16:00:00|4899.1|4893.1|4894.7|4888.7|4902.1|4896.1|4888.3|4882.3|1050
1761926700000|2025-10-31 16:05:00|4892.7|4886.7|4893.7|4887.7|4897.6|4891.6|4891.2|4885.2|974
1761927000000|2025-10-31 16:10:00|4892.6|4886.6|4896.7|4890.7|4899.7|4893.7|4891.1|4885.1|574
1761927300000|2025-10-31 16:15:00|4896.1|4890.1|4898.7|4892.7|4899.1|4893.1|4894.1|4888.1|358
1761927600000|2025-10-31 16:20:00|4898.1|4892.1|4896.7|4890.7|4901.7|4895.7|4895.7|4889.7|731
1761927900000|2025-10-31 16:25:00|4897.1|4891.1|4891.7|4885.7|4897.1|4891.1|4890.1|4884.1|603
1761928200000|2025-10-31 16:30:00|4892.1|4886.1|4889.1|4883.1|4895.6|4889.6|4888.4|4882.4|585
1761928500000|2025-10-31 16:35:00|4889.2|4883.2|4894.4|4888.4|4896.4|4890.4|4888.7|4882.7|723
1761928800000|2025-10-31 16:40:00|4894.7|4888.7|4895.1|4889.1|4895.7|4889.7|4890.7|4884.7|483
1761929100000|2025-10-31 16:45:00|4894.7|4888.7|4889.7|4883.7|4895.1|4889.1|4889.1|4883.1|449
1761929400000|2025-10-31 16:50:00|4890.1|4884.1|4890.7|4884.7|4895.1|4889.1|4888.7|4882.7|489
1761929700000|2025-10-31 16:55:00|4891.1|4885.1|4890.1|4884.1|4891.1|4885.1|4888.1|4882.1|608
1761930000000|2025-10-31 17:00:00|4891.5|4885.5|4891.7|4885.7|4894.4|4888.4|4890.4|4884.4|551
1761930300000|2025-10-31 17:05:00|4891.4|4885.4|4894.1|4888.1|4895.1|4889.1|4890.9|4884.9|368
1761930600000|2025-10-31 17:10:00|4894.6|4888.6|4891.7|4885.7|4897.1|4891.1|4891.7|4885.7|556
1761930900000|2025-10-31 17:15:00|4891.1|4885.1|4893.4|4887.4|4900.5|4894.5|4891.1|4885.1|2779
1761931200000|2025-10-31 17:20:00|4893.2|4887.2|4895.7|4889.7|4897.1|4891.1|4892.7|4886.7|366
1761931500000|2025-10-31 17:25:00|4896.1|4890.1|4894.7|4888.7|4899.1|4893.1|4894.7|4888.7|400
1761931800000|2025-10-31 17:30:00|4894.5|4888.5|4896|4890|4900|4894|4892.7|4886.7|867
1761932100000|2025-10-31 17:35:00|4896.4|4890.4|4899.4|4893.4|4900.4|4894.4|4896.4|4890.4|582
1761932400000|2025-10-31 17:40:00|4900|4894|4900.4|4894.4|4902.4|4896.4|4897.9|4891.9|564
1761932700000|2025-10-31 17:45:00|4901.1|4895.1|4903.7|4897.7|4904.7|4898.7|4898.4|4892.4|795
1761933000000|2025-10-31 17:50:00|4904.1|4898.1|4899.1|4893.1|4904.7|4898.7|4897.1|4891.1|756
1761933300000|2025-10-31 17:55:00|4899.7|4893.7|4905.9|4899.9|4906.8|4900.8|4898.7|4892.7|987
1761933600000|2025-10-31 18:00:00|4905.8|4899.8|4906.8|4900.8|4910.1|4904.1|4905.4|4899.4|884
1761933900000|2025-10-31 18:05:00|4907.8|4901.8|4900.1|4894.1|4907.8|4901.8|4899.6|4893.6|1514
1761934200000|2025-10-31 18:10:00|4900.6|4894.6|4899.1|4893.1|4901.6|4895.6|4898.1|4892.1|1945
1761934500000|2025-10-31 18:15:00|4898.8|4892.8|4892.6|4886.6|4899.1|4893.1|4890.3|4884.3|3719
1762131600000|2025-11-03 01:00:00|4903.1|4897.1|4908.4|4902.4|4912.5|4906.5|4900.9|4894.9|276
1762131900000|2025-11-03 01:05:00|4907.6|4901.6|4912.9|4906.9|4915.5|4909.5|4907.4|4901.4|213
1762132200000|2025-11-03 01:10:00|4912.5|4906.5|4913.5|4907.5|4917.1|4911.1|4912.5|4906.5|155
1762132500000|2025-11-03 01:15:00|4913.9|4907.9|4916.5|4910.5|4916.9|4910.9|4912.5|4906.5|35
1762132800000|2025-11-03 01:20:00|4916.6|4910.6|4921.4|4915.4|4924.9|4918.9|4916.5|4910.5|113
1762133100000|2025-11-03 01:25:00|4921|4915|4919.5|4913.5|4921|4915|4917.5|4911.5|112
1762133400000|2025-11-03 01:30:00|4918.9|4912.9|4915.4|4909.4|4918.9|4912.9|4914.9|4908.9|54
1762133700000|2025-11-03 01:35:00|4915.5|4909.5|4915.4|4909.4|4915.9|4909.9|4914.5|4908.5|38
1762134000000|2025-11-03 01:40:00|4915.5|4909.5|4916.4|4910.4|4917.9|4911.9|4915.4|4909.4|21
1762134300000|2025-11-03 01:45:00|4916.8|4910.8|4908.5|4902.5|4916.9|4910.9|4908.5|4902.5|20
1762134600000|2025-11-03 01:50:00|4909.4|4903.4|4910|4904|4910.5|4904.5|4908.1|4902.1|17
1762134900000|2025-11-03 01:55:00|4910.1|4904.1|4910.1|4904.1|4911.4|4905.4|4909|4903|17
1762135200000|2025-11-03 02:00:00|4910|4904|4912|4906|4912.9|4906.9|4910|4904|26
1762135500000|2025-11-03 02:05:00|4911.9|4905.9|4912.4|4906.4|4913.5|4907.5|4911.1|4905.1|13
1762135800000|2025-11-03 02:10:00|4912.5|4906.5|4912|4906|4912.5|4906.5|4911.9|4905.9|8
1762136100000|2025-11-03 02:15:00|4912.4|4906.4|4912.9|4906.9|4912.9|4906.9|4911.9|4905.9|4
1762136400000|2025-11-03 02:20:00|4913.9|4907.9|4916.4|4910.4|4916.5|4910.5|4913.9|4907.9|43
1762136700000|2025-11-03 02:25:00|4916.7|4910.7|4925.4|4919.4|4925.9|4919.9|4916.7|4910.7|129
1762137000000|2025-11-03 02:30:00|4925.3|4919.3|4924.5|4918.5|4925.9|4919.9|4923.1|4917.1|35
1762137300000|2025-11-03 02:35:00|4924.9|4918.9|4921.9|4915.9|4925|4919|4920.9|4914.9|18
1762137600000|2025-11-03 02:40:00|4921.5|4915.5|4920.4|4914.4|4924.9|4918.9|4920.4|4914.4|18
1762137900000|2025-11-03 02:45:00|4920.5|4914.5|4917.4|4911.4|4921.9|4915.9|4916.5|4910.5|14
1762138200000|2025-11-03 02:50:00|4918.4|4912.4|4922.1|4916.1|4922.1|4916.1|4916.9|4910.9|483
1762138500000|2025-11-03 02:55:00|4922|4916|4924.6|4918.6|4925.1|4919.1|4921.6|4915.6|145
1762138800000|2025-11-03 03:00:00|4925.1|4919.1|4923.6|4917.6|4925.1|4919.1|4923.1|4917.1|32
1762139100000|2025-11-03 03:05:00|4923.8|4917.8|4921.6|4915.6|4924.6|4918.6|4919.1|4913.1|83
1762139400000|2025-11-03 03:10:00|4920.9|4914.9|4915.8|4909.8|4920.9|4914.9|4914.8|4908.8|37
1762139700000|2025-11-03 03:15:00|4916.3|4910.3|4920.3|4914.3|4920.6|4914.6|4916.3|4910.3|14
1762140000000|2025-11-03 03:20:00|4920.1|4914.1|4917.3|4911.3|4920.6|4914.6|4916.8|4910.8|6
1762140300000|2025-11-03 03:25:00|4917.6|4911.6|4918.6|4912.6|4919.8|4913.8|4916.1|4910.1|26
1762140600000|2025-11-03 03:30:00|4918.5|4912.5|4918.8|4912.8|4920.1|4914.1|4918.1|4912.1|10
1762140900000|2025-11-03 03:35:00|4919.1|4913.1|4923.6|4917.6|4924.6|4918.6|4919.1|4913.1|142
1762141200000|2025-11-03 03:40:00|4923.8|4917.8|4924.6|4918.6|4925.1|4919.1|4923.6|4917.6|6
1762141500000|2025-11-03 03:45:00|4922|4916|4920.8|4914.8|4922.1|4916.1|4920.6|4914.6|156
1762141800000|2025-11-03 03:50:00|4921.6|4915.6|4920.2|4914.2|4922.2|4916.2|4920.2|4914.2|10
1762142100000|2025-11-03 03:55:00|4920.8|4914.8|4919.8|4913.8|4920.8|4914.8|4919.8|4913.8|14
1762142400000|2025-11-03 04:00:00|4920.3|4914.3|4919.8|4913.8|4920.7|4914.7|4919.3|4913.3|7
1762142700000|2025-11-03 04:05:00|4920.2|4914.2|4920.2|4914.2|4920.2|4914.2|4919.2|4913.2|6
1762143000000|2025-11-03 04:10:00|4919.8|4913.8|4921.7|4915.7|4921.7|4915.7|4919.8|4913.8|11
1762143300000|2025-11-03 04:15:00|4921.5|4915.5|4920.8|4914.8|4921.8|4915.8|4920.8|4914.8|2
1762143600000|2025-11-03 04:20:00|4921.2|4915.2|4921.3|4915.3|4921.7|4915.7|4920.8|4914.8|7
1762143900000|2025-11-03 04:25:00|4921.7|4915.7|4922.2|4916.2|4924.2|4918.2|4921.7|4915.7|19
1762144200000|2025-11-03 04:30:00|4921.8|4915.8|4922.9|4916.9|4923.7|4917.7|4921.8|4915.8|9
1762144500000|2025-11-03 04:35:00|4922.8|4916.8|4922.8|4916.8|4922.8|4916.8|4920.3|4914.3|26
1762144800000|2025-11-03 04:40:00|4923.2|4917.2|4923.9|4917.9|4924.4|4918.4|4923.2|4917.2|9
1762145100000|2025-11-03 04:45:00|4924.3|4918.3|4924.7|4918.7|4924.8|4918.8|4923.9|4917.9|7
1762145400000|2025-11-03 04:50:00|4924.8|4918.8|4924.8|4918.8|4924.8|4918.8|4923.9|4917.9|29
1762145700000|2025-11-03 04:55:00|4924.2|4918.2|4924.3|4918.3|4924.3|4918.3|4924.2|4918.2|7
1762146000000|2025-11-03 05:00:00|4924.7|4918.7|4925.2|4919.2|4925.2|4919.2|4924.7|4918.7|5
1762146300000|2025-11-03 05:05:00|||||||||3
1762146600000|2025-11-03 05:10:00|4924.8|4918.8|4926.7|4920.7|4926.7|4920.7|4924.8|4918.8|12
1762146900000|2025-11-03 05:15:00|4926.3|4920.3|4926.8|4920.8|4926.8|4920.8|4926.2|4920.2|5
1762147200000|2025-11-03 05:20:00|4926.2|4920.2|4924.7|4918.7|4926.7|4920.7|4924.7|4918.7|12
1762147500000|2025-11-03 05:25:00|4925.7|4919.7|4926.2|4920.2|4926.8|4920.8|4925.3|4919.3|7
1762147800000|2025-11-03 05:30:00|4925.8|4919.8|4924.8|4918.8|4926.2|4920.2|4922.2|4916.2|16
1762148100000|2025-11-03 05:35:00|4924.6|4918.6|4926.7|4920.7|4926.7|4920.7|4922.8|4916.8|17
1762148400000|2025-11-03 05:40:00|4926.6|4920.6|4925.7|4919.7|4926.7|4920.7|4923.7|4917.7|13
1762148700000|2025-11-03 05:45:00|4925.2|4919.2|4924.2|4918.2|4925.7|4919.7|4922.3|4916.3|70
1762149000000|2025-11-03 05:50:00|4923.7|4917.7|4924.8|4918.8|4924.8|4918.8|4923.2|4917.2|8
1762149300000|2025-11-03 05:55:00|4925.2|4919.2|4925.2|4919.2|4925.2|4919.2|4924.7|4918.7|12
1762149600000|2025-11-03 06:00:00|4925.1|4919.1|4922.7|4916.7|4925.1|4919.1|4922.3|4916.3|26
1762149900000|2025-11-03 06:05:00|4922.8|4916.8|4920.7|4914.7|4922.8|4916.8|4918.8|4912.8|71
1762150200000|2025-11-03 06:10:00|4920.6|4914.6|4920.8|4914.8|4921.8|4915.8|4918.7|4912.7|13
1762150500000|2025-11-03 06:15:00|4920.3|4914.3|4920.8|4914.8|4921.3|4915.3|4919.7|4913.7|20
1762150800000|2025-11-03 06:20:00|4920.7|4914.7|4919.7|4913.7|4920.7|4914.7|4918.7|4912.7|4
1762151100000|2025-11-03 06:25:00|4918.8|4912.8|4916.7|4910.7|4918.8|4912.8|4915.7|4909.7|17
1762151400000|2025-11-03 06:30:00|4916.3|4910.3|4916.7|4910.7|4917.8|4911.8|4914.2|4908.2|18
1762151700000|2025-11-03 06:35:00|4916.3|4910.3|4916.2|4910.2|4917.7|4911.7|4916.2|4910.2|4
1762152000000|2025-11-03 06:40:00|4915.2|4909.2|4909.6|4903.6|4915.2|4909.2|4909.6|4903.6|16
1762152300000|2025-11-03 06:45:00|4909.2|4903.2|4911.3|4905.3|4911.7|4905.7|4908.5|4902.5|54
1762152600000|2025-11-03 06:50:00|4911.7|4905.7|4912.7|4906.7|4915.2|4909.2|4911.3|4905.3|111
1762152900000|2025-11-03 06:55:00|4912.8|4906.8|4910.7|4904.7|4912.8|4906.8|4908.8|4902.8|37
1762153200000|2025-11-03 07:00:00|4910.6|4904.6|4911.7|4905.7|4913.8|4907.8|4906.8|4900.8|126
1762153500000|2025-11-03 07:05:00|4911.2|4905.2|4909.7|4903.7|4912.3|4906.3|4908.8|4902.8|38
1762153800000|2025-11-03 07:10:00|4908.3|4902.3|4909.9|4903.9|4910.9|4904.9|4907.7|4901.7|24
1762154100000|2025-11-03 07:15:00|4909.8|4903.8|4910.3|4904.3|4910.9|4904.9|4908.3|4902.3|15
1762154400000|2025-11-03 07:20:00|4910.7|4904.7|4907.2|4901.2|4911.2|4905.2|4906.8|4900.8|24
1762154700000|2025-11-03 07:25:00|4907.7|4901.7|4906.7|4900.7|4912.2|4906.2|4906.7|4900.7|44
1762155000000|2025-11-03 07:30:00|4906.8|4900.8|4907.8|4901.8|4909.2|4903.2|4905.3|4899.3|26
1762155300000|2025-11-03 07:35:00|4908.3|4902.3|4914.7|4908.7|4914.7|4908.7|4908.3|4902.3|14
1762155600000|2025-11-03 07:40:00|4912.7|4906.7|4913.7|4907.7|4914.2|4908.2|4912.7|4906.7|18
1762155900000|2025-11-03 07:45:00|4913.8|4907.8|4914.7|4908.7|4915.7|4909.7|4913.8|4907.8|19
1762156200000|2025-11-03 07:50:00|4914.8|4908.8|4911.2|4905.2|4915.2|4909.2|4911.2|4905.2|36
1762156500000|2025-11-03 07:55:00|4910.8|4904.8|4908.2|4902.2|4911.2|4905.2|4907.2|4901.2|20
1762156800000|2025-11-03 08:00:00|4907.7|4901.7|4897.8|4891.8|4907.7|4901.7|4896.2|4890.2|192
1762157100000|2025-11-03 08:05:00|4897.7|4891.7|4893.3|4887.3|4898.2|4892.2|4892.2|4886.2|147
1762157400000|2025-11-03 08:10:00|4893|4887|4892.5|4886.5|4895.5|4889.5|4892.3|4886.3|78
1762157700000|2025-11-03 08:15:00|4892.3|4886.3|4898.8|4892.8|4898.8|4892.8|4890.8|4884.8|51
1762158000000|2025-11-03 08:20:00|4899.2|4893.2|4898.8|4892.8|4899.8|4893.8|4895.8|4889.8|18
1762158300000|2025-11-03 08:25:00|4899|4893|4890.2|4884.2|4899|4893|4890.2|4884.2|63
1762158600000|2025-11-03 08:30:00|4889.9|4883.9|4894.9|4888.9|4895.7|4889.7|4889.4|4883.4|50
1762158900000|2025-11-03 08:35:00|4894|4888|4891.4|4885.4|4894.4|4888.4|4890.9|4884.9|136
1762159200000|2025-11-03 08:40:00|4891.9|4885.9|4891.9|4885.9|4892.2|4886.2|4889.9|4883.9|20
1762159500000|2025-11-03 08:45:00|4892.2|4886.2|4892.7|4886.7|4893.2|4887.2|4890.9|4884.9|25
1762159800000|2025-11-03 08:50:00|4892.4|4886.4|4892.9|4886.9|4893.2|4887.2|4891.7|4885.7|14
1762160100000|2025-11-03 08:55:00|4892.7|4886.7|4891.2|4885.2|4892.7|4886.7|4890.4|4884.4|24
1762160400000|2025-11-03 09:00:00|4889.2|4883.2|4887.7|4881.7|4889.2|4883.2|4883.2|4877.2|189
1762160700000|2025-11-03 09:05:00|4887.6|4881.6|4886.9|4880.9|4887.9|4881.9|4885.4|4879.4|76
1762161000000|2025-11-03 09:10:00|4887.2|4881.2|4886.2|4880.2|4887.9|4881.9|4885.9|4879.9|13
1762161300000|2025-11-03 09:15:00|4885.9|4879.9|4886.2|4880.2|4887.9|4881.9|4885.7|4879.7|79
1762161600000|2025-11-03 09:20:00|4885.7|4879.7|4890.4|4884.4|4891.2|4885.2|4885.2|4879.2|15
1762161900000|2025-11-03 09:25:00|4890.7|4884.7|4889.9|4883.9|4893.2|4887.2|4888.5|4882.5|95
1762162200000|2025-11-03 09:30:00|4889.8|4883.8|4892.9|4886.9|4892.9|4886.9|4887.8|4881.8|54
1762162500000|2025-11-03 09:35:00|4892.3|4886.3|4890.3|4884.3|4892.8|4886.8|4890.3|4884.3|35
1762162800000|2025-11-03 09:40:00|4890.9|4884.9|4890.3|4884.3|4892.3|4886.3|4889.9|4883.9|15
1762163100000|2025-11-03 09:45:00|4890.1|4884.1|4891.9|4885.9|4892.3|4886.3|4888.9|4882.9|27
1762163400000|2025-11-03 09:50:00|4891.8|4885.8|4886.8|4880.8|4891.8|4885.8|4886.8|4880.8|39
1762163700000|2025-11-03 09:55:00|4886.6|4880.6|4891|4885|4891.8|4885.8|4886.4|4880.4|38
1762164000000|2025-11-03 10:00:00|4890.9|4884.9|4885.8|4879.8|4891.8|4885.8|4885.8|4879.8|277
1762164300000|2025-11-03 10:05:00|4885.6|4879.6|4885.6|4879.6|4886.6|4880.6|4883.6|4877.6|32
1762164600000|2025-11-03 10:10:00|4886|4880|4889.6|4883.6|4890|4884|4886|4880|15
1762164900000|2025-11-03 10:15:00|4889.9|4883.9|4889|4883|4890|4884|4888.5|4882.5|15
1762165200000|2025-11-03 10:20:00|4888.1|4882.1|4891.1|4885.1|4892.6|4886.6|4888.1|4882.1|27
1762165500000|2025-11-03 10:25:00|4891.6|4885.6|4889.5|4883.5|4892.6|4886.6|4887.5|4881.5|106
1762165800000|2025-11-03 10:30:00|4890|4884|4890.7|4884.7|4891.6|4885.6|4887.3|4881.3|76
1762166100000|2025-11-03 10:35:00|4890.8|4884.8|4892.7|4886.7|4892.7|4886.7|4889.7|4883.7|59
1762166400000|2025-11-03 10:40:00|4892.5|4886.5|4889.8|4883.8|4892.7|4886.7|4887.7|4881.7|56
1762166700000|2025-11-03 10:45:00|4889.7|4883.7|4890.7|4884.7|4891.8|4885.8|4888.8|4882.8|13
1762167000000|2025-11-03 10:50:00|4890.8|4884.8|4889.7|4883.7|4890.8|4884.8|4889.2|4883.2|20
1762167300000|2025-11-03 10:55:00|4890.5|4884.5|4893.7|4887.7|4894|4888|4890.5|4884.5|37
1762167600000|2025-11-03 11:00:00|4893.3|4887.3|4894.7|4888.7|4895.8|4889.8|4893.3|4887.3|86
1762167900000|2025-11-03 11:05:00|4895|4889|4894.7|4888.7|4896.7|4890.7|4893|4887|84
1762168200000|2025-11-03 11:10:00|4894.3|4888.3|4893.8|4887.8|4895.7|4889.7|4891.7|4885.7|28
1762168500000|2025-11-03 11:15:00|4893.9|4887.9|4892.7|4886.7|4894.7|4888.7|4888.7|4882.7|34
1762168800000|2025-11-03 11:20:00|4892.5|4886.5|4891.3|4885.3|4892.7|4886.7|4890.2|4884.2|62
1762169100000|2025-11-03 11:25:00|4890.8|4884.8|4888.2|4882.2|4890.8|4884.8|4887.3|4881.3|39
1762169400000|2025-11-03 11:30:00|4887.8|4881.8|4888.3|4882.3|4889.3|4883.3|4887.7|4881.7|25
1762169700000|2025-11-03 11:35:00|4887.8|4881.8|4886.8|4880.8|4889.3|4883.3|4885.7|4879.7|96
1762170000000|2025-11-03 11:40:00|4885.8|4879.8|4888.7|4882.7|4888.8|4882.8|4885.8|4879.8|54
1762170300000|2025-11-03 11:45:00|4888.3|4882.3|4892.7|4886.7|4893.2|4887.2|4888.2|4882.2|218
1762170600000|2025-11-03 11:50:00|4892.8|4886.8|4890.7|4884.7|4893.2|4887.2|4890.2|4884.2|35
1762170900000|2025-11-03 11:55:00|4891.2|4885.2|4887.7|4881.7|4891.6|4885.6|4887.6|4881.6|31
1762171200000|2025-11-03 12:00:00|4888.1|4882.1|4888.8|4882.8|4890.7|4884.7|4887.2|4881.2|29
1762171500000|2025-11-03 12:05:00|4889.6|4883.6|4887.7|4881.7|4889.7|4883.7|4887.2|4881.2|22
1762171800000|2025-11-03 12:10:00|4888.1|4882.1|4888.1|4882.1|4888.4|4882.4|4885.8|4879.8|36
1762172100000|2025-11-03 12:15:00|4887.6|4881.6|4884.2|4878.2|4888.7|4882.7|4884.1|4878.1|64
1762172400000|2025-11-03 12:20:00|4884.1|4878.1|4884.1|4878.1|4886.7|4880.7|4883.3|4877.3|73
1762172700000|2025-11-03 12:25:00|4884.6|4878.6|4881.6|4875.6|4885.1|4879.1|4880.7|4874.7|99
1762173000000|2025-11-03 12:30:00|4881.4|4875.4|4878.1|4872.1|4882.1|4876.1|4877.1|4871.1|175
1762173300000|2025-11-03 12:35:00|4877.2|4871.2|4875.7|4869.7|4877.6|4871.6|4872.7|4866.7|261
1762173600000|2025-11-03 12:40:00|4877.3|4871.3|4876.7|4870.7|4877.7|4871.7|4874.1|4868.1|81
1762173900000|2025-11-03 12:45:00|4876.3|4870.3|4876.1|4870.1|4878.1|4872.1|4875.7|4869.7|70
1762174200000|2025-11-03 12:50:00|4875.7|4869.7|4876.7|4870.7|4877.7|4871.7|4875.1|4869.1|77
1762174500000|2025-11-03 12:55:00|4876.1|4870.1|4871.1|4865.1|4876.7|4870.7|4870.6|4864.6|100
1762174800000|2025-11-03 13:00:00|4870.3|4864.3|4870.6|4864.6|4871.5|4865.5|4869.1|4863.1|296
1762175100000|2025-11-03 13:05:00|4870.7|4864.7|4874.1|4868.1|4877.2|4871.2|4870.1|4864.1|158
1762175400000|2025-11-03 13:10:00|4872.1|4866.1|4872.7|4866.7|4873.6|4867.6|4871.1|4865.1|67
1762175700000|2025-11-03 13:15:00|4873.1|4867.1|4871.1|4865.1|4875.1|4869.1|4871.1|4865.1|212
1762176000000|2025-11-03 13:20:00|4872.1|4866.1|4870.1|4864.1|4872.1|4866.1|4870.1|4864.1|79
1762176300000|2025-11-03 13:25:00|4871|4865|4871.6|4865.6|4872.1|4866.1|4870|4864|73
1762176600000|2025-11-03 13:30:00|4871.1|4865.1|4871.1|4865.1|4875.1|4869.1|4870.1|4864.1|176
1762176900000|2025-11-03 13:35:00|4870.1|4864.1|4872.2|4866.2|4874.1|4868.1|4869.1|4863.1|177
1762177200000|2025-11-03 13:40:00|4872.1|4866.1|4871|4865|4874.1|4868.1|4871|4865|130
1762180200000|2025-11-03 14:30:00|4875.2|4869.2|4889.6|4883.6|4891.5|4885.5|4859.7|4853.7|2798
1762180500000|2025-11-03 14:35:00|4889.7|4883.7|4894|4888|4900.3|4894.3|4888.7|4882.7|1730
1762180800000|2025-11-03 14:40:00|4893.6|4887.6|4907|4901|4912.3|4906.3|4893.3|4887.3|1307
1762181100000|2025-11-03 14:45:00|4907.3|4901.3|4921|4915|4921.5|4915.5|4907|4901|874
1762181400000|2025-11-03 14:50:00|4920.3|4914.3|4931.3|4925.3|4934.3|4928.3|4918.3|4912.3|1179
1762181700000|2025-11-03 14:55:00|4931|4925|4937|4931|4941.3|4935.3|4927.5|4921.5|994
1762182000000|2025-11-03 15:00:00|4937.3|4931.3|4933.6|4927.6|4943.3|4937.3|4933.6|4927.6|927
1762182300000|2025-11-03 15:05:00|4933|4927|4920|4914|4935|4929|4919.4|4913.4|843
1762182600000|2025-11-03 15:10:00|4919|4913|4920.4|4914.4|4927|4921|4919|4913|732
1762182900000|2025-11-03 15:15:00|4921.4|4915.4|4933|4927|4934.4|4928.4|4919|4913|603
1762183200000|2025-11-03 15:20:00|4933.4|4927.4|4928|4922|4939.9|4933.9|4927.9|4921.9|558
1762183500000|2025-11-03 15:25:00|4927.5|4921.5|4909.5|4903.5|4929|4923|4908|4902|730
1762183800000|2025-11-03 15:30:00|4909.4|4903.4|4918.6|4912.6|4921|4915|4906.9|4900.9|633
1762184100000|2025-11-03 15:35:00|4918|4912|4927.8|4921.8|4930.8|4924.8|4915.6|4909.6|1111
1762184400000|2025-11-03 15:40:00|4928.2|4922.2|4935.4|4929.4|4937.8|4931.8|4927.8|4921.8|775
1762184700000|2025-11-03 15:45:00|4935.1|4929.1|4941.2|4935.2|4941.2|4935.2|4926.2|4920.2|546
1762185000000|2025-11-03 15:50:00|4940.8|4934.8|4942.3|4936.3|4944.8|4938.8|4940.2|4934.2|671
1762185300000|2025-11-03 15:55:00|4942.8|4936.8|4966.1|4960.1|4967.1|4961.1|4942.3|4936.3|2155
1762185600000|2025-11-03 16:00:00|4966.5|4960.5|4974.1|4968.1|4980.5|4974.5|4966.1|4960.1|1203
1762185900000|2025-11-03 16:05:00|4974.5|4968.5|4978.1|4972.1|4981.1|4975.1|4970.5|4964.5|1008
1762186200000|2025-11-03 16:10:00|4978.5|4972.5|4977.1|4971.1|4979.1|4973.1|4973.1|4967.1|845
1762186500000|2025-11-03 16:15:00|4977.5|4971.5|4980.5|4974.5|4982.8|4976.8|4970.5|4964.5|588
1762186800000|2025-11-03 16:20:00|4980.1|4974.1|4975.1|4969.1|4981.5|4975.5|4975.1|4969.1|567
1762187100000|2025-11-03 16:25:00|4976.1|4970.1|4981.5|4975.5|4982.1|4976.1|4973.1|4967.1|663
1762187400000|2025-11-03 16:30:00|4981.1|4975.1|4982.1|4976.1|4984.1|4978.1|4978.1|4972.1|562
1762187700000|2025-11-03 16:35:00|4983.1|4977.1|4990.7|4984.7|4992.8|4986.8|4977.5|4971.5|929
1762188000000|2025-11-03 16:40:00|4990.9|4984.9|4993.3|4987.3|4996.3|4990.3|4989.7|4983.7|742
1762188300000|2025-11-03 16:45:00|4994.3|4988.3|4994.3|4988.3|4996.3|4990.3|4991.3|4985.3|645
1762188600000|2025-11-03 16:50:00|4995.3|4989.3|4997.3|4991.3|4997.7|4991.7|4993.8|4987.8|696
1762188900000|2025-11-03 16:55:00|4997.7|4991.7|4998.3|4992.3|5000.7|4994.7|4995.7|4989.7|755
1762189200000|2025-11-03 17:00:00|4997.3|4991.3|4994.1|4988.1|4998.3|4992.3|4990.1|4984.1|823
1762189500000|2025-11-03 17:05:00|4994.9|4988.9|4991.7|4985.7|4994.9|4988.9|4987.1|4981.1|1052
1762189800000|2025-11-03 17:10:00|4991.3|4985.3|4989.1|4983.1|4994.7|4988.7|4987.3|4981.3|609
1762190100000|2025-11-03 17:15:00|4990.1|4984.1|4999.7|4993.7|5000.7|4994.7|4989.1|4983.1|471
1762190400000|2025-11-03 17:20:00|4998.7|4992.7|5000.3|4994.3|5000.7|4994.7|4993.2|4987.2|586
1762190700000|2025-11-03 17:25:00|5000.1|4994.1|5002.7|4996.7|5003.7|4997.7|4998.3|4992.3|433
1762191000000|2025-11-03 17:30:00|5003.3|4997.3|5006.7|5000.7|5007.1|5001.1|4999.7|4993.7|633
1762191300000|2025-11-03 17:35:00|5007.1|5001.1|5007.3|5001.3|5009.3|5003.3|5004.3|4998.3|767
1762191600000|2025-11-03 17:40:00|5008.3|5002.3|5012.3|5006.3|5014.3|5008.3|5008.3|5002.3|874
1762191900000|2025-11-03 17:45:00|5012.2|5006.2|5006.3|5000.3|5012.3|5006.3|5004.3|4998.3|567
1762192200000|2025-11-03 17:50:00|5005.9|4999.9|5007.3|5001.3|5007.3|5001.3|4997.3|4991.3|709
1762192500000|2025-11-03 17:55:00|5008.3|5002.3|5008.3|5002.3|5010.3|5004.3|5005.3|4999.3|632
1762192800000|2025-11-03 18:00:00|5007.7|5001.7|5007.3|5001.3|5009.3|5003.3|5003.3|4997.3|578
1762193100000|2025-11-03 18:05:00|5007.7|5001.7|5007.3|5001.3|5009.1|5003.1|5004.3|4998.3|459
1762193400000|2025-11-03 18:10:00|5007.7|5001.7|5007.3|5001.3|5009.7|5003.7|5005.3|4999.3|418
1762193700000|2025-11-03 18:15:00|5008.3|5002.3|5007.3|5001.3|5011.7|5005.7|5006.3|5000.3|566
1762194000000|2025-11-03 18:20:00|5007.1|5001.1|5006.7|5000.7|5008.7|5002.7|5005.3|4999.3|282
1762194300000|2025-11-03 18:25:00|5007.3|5001.3|5009.3|5003.3|5009.7|5003.7|5005.3|4999.3|348
1762194600000|2025-11-03 18:30:00|5008.7|5002.7|5011.3|5005.3|5012.3|5006.3|5008.3|5002.3|363
1762194900000|2025-11-03 18:35:00|5012.3|5006.3|5008.3|5002.3|5013|5007|5005.3|4999.3|345
1762195200000|2025-11-03 18:40:00|5007.7|5001.7|5009.3|5003.3|5011.7|5005.7|5007.3|5001.3|514
1762195500000|2025-11-03 18:45:00|5009.7|5003.7|5004.8|4998.8|5010.3|5004.3|5003.5|4997.5|416
1762195800000|2025-11-03 18:50:00|5005.3|4999.3|5009.4|5003.4|5009.4|5003.4|5002.6|4996.6|555
1762196100000|2025-11-03 18:55:00|5010.4|5004.4|5011.6|5005.6|5015|5009|5009.4|5003.4|2450
1762196400000|2025-11-03 19:00:00|5011.5|5005.5|5000.7|4994.7|5011.5|5005.5|4997.4|4991.4|753
1762196700000|2025-11-03 19:05:00|5000.9|4994.9|5009.1|5003.1|5009.6|5003.6|5000.4|4994.4|732
1762197000000|2025-11-03 19:10:00|5009.2|5003.2|5014.6|5008.6|5015.4|5009.4|5007.6|5001.6|2316
1762197300000|2025-11-03 19:15:00|5015|5009|5021|5015|5023.2|5017.2|5013.6|5007.6|1518
1762218000000|2025-11-04 01:00:00|5028.4|5022.4|5026.1|5020.1|5032.1|5026.1|5022.1|5016.1|421
1762218300000|2025-11-04 01:05:00|5026.2|5020.2|5032.2|5026.2|5034.1|5028.1|5024.2|5018.2|160
1762218600000|2025-11-04 01:10:00|5032.1|5026.1|5028.1|5022.1|5032.1|5026.1|5024.1|5018.1|139
1762218900000|2025-11-04 01:15:00|5027.6|5021.6|5034.1|5028.1|5034.1|5028.1|5027.2|5021.2|62
1762219200000|2025-11-04 01:20:00|5034.5|5028.5|5036.1|5030.1|5038.1|5032.1|5034.1|5028.1|306
1762219500000|2025-11-04 01:25:00|5036.5|5030.5|5033.2|5027.2|5036.6|5030.6|5033.1|5027.1|36
1762219800000|2025-11-04 01:30:00|5033.1|5027.1|5035.7|5029.7|5037.1|5031.1|5032.2|5026.2|32
1762220100000|2025-11-04 01:35:00|5035.2|5029.2|5038.2|5032.2|5038.3|5032.3|5035.2|5029.2|51
1762220400000|2025-11-04 01:40:00|5039.1|5033.1|5039.1|5033.1|5039.7|5033.7|5038.1|5032.1|37
1762220700000|2025-11-04 01:45:00|5038.7|5032.7|5032.6|5026.6|5039.1|5033.1|5032.2|5026.2|11
1762221000000|2025-11-04 01:50:00|5033.1|5027.1|5031.1|5025.1|5035.1|5029.1|5031.1|5025.1|54
1762221300000|2025-11-04 01:55:00|5031.2|5025.2|5030.1|5024.1|5032.1|5026.1|5028.7|5022.7|60
1762221600000|2025-11-04 02:00:00|5031.1|5025.1|5029|5023|5033.1|5027.1|5028.1|5022.1|18
1762221900000|2025-11-04 02:05:00|5029.1|5023.1|5029.2|5023.2|5030.7|5024.7|5029.1|5023.1|17
1762222200000|2025-11-04 02:10:00|5029.1|5023.1|5028.1|5022.1|5029.1|5023.1|5026.1|5020.1|34
1762222500000|2025-11-04 02:15:00|5028.2|5022.2|5027.2|5021.2|5029.1|5023.1|5027.1|5021.1|4
1762222800000|2025-11-04 02:20:00|5027.1|5021.1|5028.2|5022.2|5029.1|5023.1|5026.1|5020.1|11
1762223100000|2025-11-04 02:25:00|5029.1|5023.1|5026.1|5020.1|5029.1|5023.1|5025.6|5019.6|23
1762223400000|2025-11-04 02:30:00|5025.6|5019.6|5025.1|5019.1|5032.1|5026.1|5025.1|5019.1|104
1762223700000|2025-11-04 02:35:00|5025.5|5019.5|5021.5|5015.5|5026|5020|5019|5013|40
1762224000000|2025-11-04 02:40:00|5022|5016|5022|5016|5022.9|5016.9|5019|5013|72
1762224300000|2025-11-04 02:45:00|5021.6|5015.6|5024.1|5018.1|5024.6|5018.6|5021.2|5015.2|15
1762224600000|2025-11-04 02:50:00|5024.5|5018.5|5023.5|5017.5|5025.5|5019.5|5022.1|5016.1|11
1762224900000|2025-11-04 02:55:00|5024.1|5018.1|5025.1|5019.1|5025.5|5019.5|5023.1|5017.1|14
1762225200000|2025-11-04 03:00:00|5025|5019|5023|5017|5026.1|5020.1|5022.6|5016.6|12
1762225500000|2025-11-04 03:05:00|5022.5|5016.5|5021|5015|5024.5|5018.5|5020|5014|13
1762225800000|2025-11-04 03:10:00|5021.5|5015.5|5022.1|5016.1|5025.1|5019.1|5021.1|5015.1|12
1762226100000|2025-11-04 03:15:00|5022|5016|5015.1|5009.1|5022.1|5016.1|5013.1|5007.1|217
1762226400000|2025-11-04 03:20:00|5015.2|5009.2|5013.1|5007.1|5015.6|5009.6|5012.1|5006.1|102
1762226700000|2025-11-04 03:25:00|5012.7|5006.7|5014.2|5008.2|5016.1|5010.1|5011.7|5005.7|66
1762227000000|2025-11-04 03:30:00|5015|5009|5017.7|5011.7|5018.5|5012.5|5014.7|5008.7|16
1762227300000|2025-11-04 03:35:00|5018.1|5012.1|5015.1|5009.1|5018.1|5012.1|5013.6|5007.6|13
1762227600000|2025-11-04 03:40:00|5014.3|5008.3|5015.2|5009.2|5016.1|5010.1|5014.1|5008.1|5
1762227900000|2025-11-04 03:45:00|5015.6|5009.6|5014.2|5008.2|5015.6|5009.6|5013.7|5007.7|4
1762228200000|2025-11-04 03:50:00|5014.1|5008.1|5013.6|5007.6|5014.1|5008.1|5013.1|5007.1|4
1762228500000|2025-11-04 03:55:00|5014.1|5008.1|5018.6|5012.6|5019|5013|5014.1|5008.1|23
1762228800000|2025-11-04 04:00:00|5018.2|5012.2|5017.2|5011.2|5018.2|5012.2|5016.6|5010.6|5
1762229100000|2025-11-04 04:05:00|5017.1|5011.1|5017.6|5011.6|5018.1|5012.1|5016.7|5010.7|1
1762229400000|2025-11-04 04:10:00|5016.7|5010.7|5014.1|5008.1|5017.1|5011.1|5013.2|5007.2|5
1762229700000|2025-11-04 04:15:00|5014.5|5008.5|5017.1|5011.1|5017.1|5011.1|5014.5|5008.5|8
1762230000000|2025-11-04 04:20:00|5017.2|5011.2|5017.1|5011.1|5017.2|5011.2|5017.1|5011.1|2
1762230300000|2025-11-04 04:25:00|5016.7|5010.7|5017.1|5011.1|5017.1|5011.1|5016.1|5010.1|3
1762230600000|2025-11-04 04:30:00|5017.5|5011.5|5020.1|5014.1|5020.2|5014.2|5017.2|5011.2|12
1762230900000|2025-11-04 04:35:00|5019.7|5013.7|5020.1|5014.1|5020.1|5014.1|5019.1|5013.1|4
1762231200000|2025-11-04 04:40:00|5019.7|5013.7|5020.1|5014.1|5020.2|5014.2|5019.7|5013.7|0
1762231500000|2025-11-04 04:45:00|5019.7|5013.7|5019.1|5013.1|5020.1|5014.1|5018.7|5012.7|4
1762232100000|2025-11-04 04:55:00|5018.7|5012.7|5017.7|5011.7|5019.1|5013.1|5017.5|5011.5|9
1762232400000|2025-11-04 05:00:00|5018.1|5012.1|5019.1|5013.1|5019.1|5013.1|5017.6|5011.6|14
1762232700000|2025-11-04 05:05:00|5018.7|5012.7|5020.1|5014.1|5020.2|5014.2|5018.6|5012.6|5
1762233000000|2025-11-04 05:10:00|5020.2|5014.2|5020.2|5014.2|5022.1|5016.1|5020.1|5014.1|47
1762233300000|2025-11-04 05:15:00|5020.1|5014.1|5020.2|5014.2|5020.2|5014.2|5019.2|5013.2|12
1762233600000|2025-11-04 05:20:00|5020.6|5014.6|5022.2|5016.2|5023.1|5017.1|5020.2|5014.2|30
1762233900000|2025-11-04 05:25:00|5023|5017|5021.7|5015.7|5023.1|5017.1|5021.6|5015.6|20
1762234200000|2025-11-04 05:30:00|5022.1|5016.1|5020|5014|5023.1|5017.1|5019.1|5013.1|22
1762234500000|2025-11-04 05:35:00|5020.1|5014.1|5014.3|5008.3|5021|5015|5014|5008|21
1762234800000|2025-11-04 05:40:00|5014.6|5008.6|5011.1|5005.1|5015.3|5009.3|5009.3|5003.3|21
1762235100000|2025-11-04 05:45:00|5011.6|5005.6|5012.1|5006.1|5013.1|5007.1|5011.1|5005.1|14
1762235400000|2025-11-04 05:50:00|5012|5006|5010.1|5004.1|5012|5006|5008.1|5002.1|29
1762235700000|2025-11-04 05:55:00|5010.6|5004.6|5010|5004|5012|5006|5008.9|5002.9|15
1762236000000|2025-11-04 06:00:00|5010.1|5004.1|5003.1|4997.1|5012.1|5006.1|5001.6|4995.6|59
1762236300000|2025-11-04 06:05:00|5003.3|4997.3|5006.1|5000.1|5006.3|5000.3|5003.3|4997.3|26
1762236600000|2025-11-04 06:10:00|5005.3|4999.3|5004.6|4998.6|5005.6|4999.6|5002.3|4996.3|11
1762236900000|2025-11-04 06:15:00|5004.3|4998.3|5007.3|5001.3|5008.1|5002.1|5004.3|4998.3|77
1762237200000|2025-11-04 06:20:00|5007.1|5001.1|5009.1|5003.1|5012.1|5006.1|5007.1|5001.1|82
1762237500000|2025-11-04 06:25:00|5009|5003|5008.6|5002.6|5009|5003|5007|5001|21
1762237800000|2025-11-04 06:30:00|5008.1|5002.1|5006.7|5000.7|5008.2|5002.2|5005.5|4999.5|16
1762238100000|2025-11-04 06:35:00|5006.8|5000.8|5003|4997|5007.2|5001.2|5001.5|4995.5|5
1762238400000|2025-11-04 06:40:00|5002.5|4996.5|5002.3|4996.3|5004.2|4998.2|5002|4996|17
1762238700000|2025-11-04 06:45:00|5002.7|4996.7|5002.7|4996.7|5003.2|4997.2|5001.2|4995.2|3
1762239000000|2025-11-04 06:50:00|5002.3|4996.3|5001.3|4995.3|5003.2|4997.2|5000.2|4994.2|14
1762239300000|2025-11-04 06:55:00|5002|4996|5000.2|4994.2|5003.2|4997.2|4998.2|4992.2|160
1762239600000|2025-11-04 07:00:00|4999.2|4993.2|5002.7|4996.7|5002.7|4996.7|4997.2|4991.2|35
1762239900000|2025-11-04 07:05:00|5002.3|4996.3|5002.2|4996.2|5005.7|4999.7|5001.2|4995.2|82
1762240200000|2025-11-04 07:10:00|5001.3|4995.3|5005.8|4999.8|5007.2|5001.2|5001.2|4995.2|141
1762240500000|2025-11-04 07:15:00|5005.5|4999.5|5005.8|4999.8|5005.8|4999.8|5002.8|4996.8|54
1762240800000|2025-11-04 07:20:00|5005.3|4999.3|5009.8|5003.8|5010.2|5004.2|5004.3|4998.3|66
1762241100000|2025-11-04 07:25:00|5010.6|5004.6|5017.3|5011.3|5018.6|5012.6|5010.2|5004.2|115
1762241400000|2025-11-04 07:30:00|5017.7|5011.7|5019.8|5013.8|5021.2|5015.2|5017.7|5011.7|90
1762241700000|2025-11-04 07:35:00|5020.2|5014.2|5023.8|5017.8|5024.2|5018.2|5020.2|5014.2|145
1762242000000|2025-11-04 07:40:00|5023.7|5017.7|5023.2|5017.2|5027.2|5021.2|5022.8|5016.8|81
1762242300000|2025-11-04 07:45:00|5023.6|5017.6|5022.3|5016.3|5024.2|5018.2|5022.3|5016.3|41
1762242600000|2025-11-04 07:50:00|5022.2|5016.2|5024.2|5018.2|5027.2|5021.2|5022.2|5016.2|70
1762242900000|2025-11-04 07:55:00|5023.8|5017.8|5024.8|5018.8|5026.2|5020.2|5023.8|5017.8|54
1762243200000|2025-11-04 08:00:00|5025.2|5019.2|5019.3|5013.3|5027.2|5021.2|5017.4|5011.4|117
1762243500000|2025-11-04 08:05:00|5019.7|5013.7|5019.2|5013.2|5021.7|5015.7|5018.8|5012.8|18
1762243800000|2025-11-04 08:10:00|5020.2|5014.2|5016.2|5010.2|5024.2|5018.2|5016.2|5010.2|55
1762244100000|2025-11-04 08:15:00|5016.3|5010.3|5012.3|5006.3|5016.3|5010.3|5008.2|5002.2|58
1762244400000|2025-11-04 08:20:00|5012.2|5006.2|5018.1|5012.1|5018.1|5012.1|5011.3|5005.3|57
1762244700000|2025-11-04 08:25:00|5018.2|5012.2|5009.2|5003.2|5019.2|5013.2|5009.2|5003.2|29
1762245000000|2025-11-04 08:30:00|5008.8|5002.8|5005.3|4999.3|5010.6|5004.6|5004.8|4998.8|100
1762245300000|2025-11-04 08:35:00|5005.2|4999.2|5003.2|4997.2|5005.2|4999.2|5001.1|4995.1|60
1762245600000|2025-11-04 08:40:00|5003.3|4997.3|5002.2|4996.2|5003.3|4997.3|4997.8|4991.8|87
1762245900000|2025-11-04 08:45:00|5001.2|4995.2|4996.7|4990.7|5001.2|4995.2|4996.1|4990.1|57
1762246200000|2025-11-04 08:50:00|4995.9|4989.9|4999.2|4993.2|4999.2|4993.2|4994.2|4988.2|211
1762246500000|2025-11-04 08:55:00|4999.6|4993.6|5005.2|4999.2|5005.2|4999.2|4999.2|4993.2|57
1762246800000|2025-11-04 09:00:00|5005.1|4999.1|5006.2|5000.2|5011.2|5005.2|5004.3|4998.3|53
1762247100000|2025-11-04 09:05:00|5005.8|4999.8|5005.7|4999.7|5008.2|5002.2|5004.2|4998.2|53
1762247400000|2025-11-04 09:10:00|5004.9|4998.9|5006.2|5000.2|5006.2|5000.2|5003.8|4997.8|92
1762247700000|2025-11-04 09:15:00|5005.8|4999.8|5007.7|5001.7|5008.2|5002.2|5004.7|4998.7|16
1762248000000|2025-11-04 09:20:00|5007.2|5001.2|5004.2|4998.2|5007.4|5001.4|5003.8|4997.8|37
1762248300000|2025-11-04 09:25:00|5003.8|4997.8|5000.3|4994.3|5005.3|4999.3|5000.2|4994.2|66
1762248600000|2025-11-04 09:30:00|5001.1|4995.1|5003.7|4997.7|5005.1|4999.1|5000.2|4994.2|18
1762248900000|2025-11-04 09:35:00|5003.6|4997.6|5003.2|4997.2|5004.7|4998.7|5002.1|4996.1|9
1762249200000|2025-11-04 09:40:00|5003.7|4997.7|5003.3|4997.3|5004.2|4998.2|5001.2|4995.2|30
1762249500000|2025-11-04 09:45:00|5003.2|4997.2|5004.6|4998.6|5007.1|5001.1|5001.7|4995.7|72
1762249800000|2025-11-04 09:50:00|5004.2|4998.2|5004.1|4998.1|5006.2|5000.2|5002.7|4996.7|36
1762250100000|2025-11-04 09:55:00|5004.2|4998.2|4999.6|4993.6|5004.2|4998.2|4998.6|4992.6|69
1762250400000|2025-11-04 10:00:00|4999.1|4993.1|4994.2|4988.2|4999.1|4993.1|4994.2|4988.2|59
1762250700000|2025-11-04 10:05:00|4994.6|4988.6|4995.2|4989.2|4999.2|4993.2|4994.2|4988.2|71
1762251000000|2025-11-04 10:10:00|4995.3|4989.3|4994.3|4988.3|4995.8|4989.8|4993.8|4987.8|59
1762251300000|2025-11-04 10:15:00|4994.7|4988.7|4994.8|4988.8|4998.2|4992.2|4993.8|4987.8|82
1762251600000|2025-11-04 10:20:00|4996.2|4990.2|4998.3|4992.3|4999.2|4993.2|4994.7|4988.7|71
1762251900000|2025-11-04 10:25:00|4998.2|4992.2|4997.2|4991.2|4998.2|4992.2|4996.3|4990.3|8
1762252200000|2025-11-04 10:30:00|4997.8|4991.8|5003.2|4997.2|5003.2|4997.2|4997.8|4991.8|63
1762252500000|2025-11-04 10:35:00|5003.3|4997.3|5007.1|5001.1|5007.6|5001.6|5003.2|4997.2|25
1762252800000|2025-11-04 10:40:00|5006.7|5000.7|5004.6|4998.6|5008.2|5002.2|5004.6|4998.6|14
1762253100000|2025-11-04 10:45:00|5004.1|4998.1|5001.2|4995.2|5004.6|4998.6|4999.2|4993.2|20
1762253400000|2025-11-04 10:50:00|5001.6|4995.6|5000.2|4994.2|5002.2|4996.2|4997.1|4991.1|18
1762253700000|2025-11-04 10:55:00|5000.7|4994.7|4996.6|4990.6|5001.1|4995.1|4996.6|4990.6|23
1762254000000|2025-11-04 11:00:00|4996.7|4990.7|4998.1|4992.1|4998.1|4992.1|4993.2|4987.2|32
1762254300000|2025-11-04 11:05:00|4998.2|4992.2|4999.1|4993.1|4999.2|4993.2|4997.1|4991.1|18
1762254600000|2025-11-04 11:10:00|4999.2|4993.2|5001.6|4995.6|5001.6|4995.6|4999.2|4993.2|17
1762254900000|2025-11-04 11:15:00|5001.2|4995.2|5000.2|4994.2|5002.1|4996.1|4999.2|4993.2|23
1762255200000|2025-11-04 11:20:00|4999.6|4993.6|5000.6|4994.6|5001.2|4995.2|4999.6|4993.6|7
1762255500000|2025-11-04 11:25:00|5000.7|4994.7|5003.2|4997.2|5003.7|4997.7|5000.2|4994.2|19
1762255800000|2025-11-04 11:30:00|5003.6|4997.6|5000.1|4994.1|5003.6|4997.6|4999.2|4993.2|14
1762256100000|2025-11-04 11:35:00|4999.7|4993.7|4992.7|4986.7|5000.2|4994.2|4992.7|4986.7|50
1762256400000|2025-11-04 11:40:00|4992.8|4986.8|4987.7|4981.7|4993.8|4987.8|4985.6|4979.6|199
1762256700000|2025-11-04 11:45:00|4987.8|4981.8|4988.1|4982.1|4989.2|4983.2|4984.2|4978.2|81
1762257000000|2025-11-04 11:50:00|4987.7|4981.7|4983.2|4977.2|4988.1|4982.1|4982.6|4976.6|38
1762257300000|2025-11-04 11:55:00|4982.7|4976.7|4981.2|4975.2|4982.7|4976.7|4978.7|4972.7|169
1762257600000|2025-11-04 12:00:00|4981.1|4975.1|4976.2|4970.2|4981.2|4975.2|4975.6|4969.6|166
1762257900000|2025-11-04 12:05:00|4976|4970|4974.6|4968.6|4978.1|4972.1|4974.6|4968.6|63
1762258200000|2025-11-04 12:10:00|4974.7|4968.7|4977.7|4971.7|4978.9|4972.9|4973.9|4967.9|70
1762258500000|2025-11-04 12:15:00|4976.9|4970.9|4981.9|4975.9|4982.2|4976.2|4975.7|4969.7|163
1762258800000|2025-11-04 12:20:00|4982.4|4976.4|4982.2|4976.2|4985.9|4979.9|4981.9|4975.9|201
1762259100000|2025-11-04 12:25:00|4982.6|4976.6|4975.2|4969.2|4982.6|4976.6|4974.9|4968.9|82
1762259400000|2025-11-04 12:30:00|4976.2|4970.2|4975.7|4969.7|4979.6|4973.6|4974.9|4968.9|100
1762259700000|2025-11-04 12:35:00|4976.1|4970.1|4975.7|4969.7|4978.6|4972.6|4975.7|4969.7|40
1762260000000|2025-11-04 12:40:00|4975.6|4969.6|4976.1|4970.1|4979.1|4973.1|4975.2|4969.2|40
1762260300000|2025-11-04 12:45:00|4977.1|4971.1|4975.2|4969.2|4977.7|4971.7|4974.9|4968.9|154
1762260600000|2025-11-04 12:50:00|4975.7|4969.7|4968.3|4962.3|4975.7|4969.7|4966.8|4960.8|321
1762260900000|2025-11-04 12:55:00|4968.1|4962.1|4966.1|4960.1|4968.8|4962.8|4961.6|4955.6|344
1762261200000|2025-11-04 13:00:00|4965.6|4959.6|4969.1|4963.1|4969.8|4963.8|4964.1|4958.1|245
1762261500000|2025-11-04 13:05:00|4968.3|4962.3|4970.3|4964.3|4975.1|4969.1|4966.4|4960.4|160
1762261800000|2025-11-04 13:10:00|4970.1|4964.1|4963.1|4957.1|4970.1|4964.1|4961.1|4955.1|54
1762262100000|2025-11-04 13:15:00|4962.8|4956.8|4953.8|4947.8|4963.8|4957.8|4953.8|4947.8|379
1762262400000|2025-11-04 13:20:00|4954.1|4948.1|4953.3|4947.3|4955.6|4949.6|4951.9|4945.9|313
1762262700000|2025-11-04 13:25:00|4953.4|4947.4|4952.3|4946.3|4954.1|4948.1|4948.8|4942.8|305
1762263000000|2025-11-04 13:30:00|4952.6|4946.6|4952.1|4946.1|4956.3|4950.3|4951.6|4945.6|149
1762263300000|2025-11-04 13:35:00|4952.3|4946.3|4952.2|4946.2|4954.3|4948.3|4950.7|4944.7|83
1762263600000|2025-11-04 13:40:00|4952.3|4946.3|4955.7|4949.7|4956|4950|4952.3|4946.3|85
1762266600000|2025-11-04 14:30:00|4959.5|4953.5|4948.4|4942.4|4969.4|4963.4|4945.4|4939.4|2877
1762266900000|2025-11-04 14:35:00|4948.1|4942.1|4945.1|4939.1|4960.1|4954.1|4943.7|4937.7|1104
1762267200000|2025-11-04 14:40:00|4945.2|4939.2|4962.6|4956.6|4968.1|4962.1|4943.7|4937.7|779
1762267500000|2025-11-04 14:45:00|4962.4|4956.4|4962.1|4956.1|4967.1|4961.1|4955.1|4949.1|419
1762267800000|2025-11-04 14:50:00|4961.3|4955.3|4967.6|4961.6|4969.1|4963.1|4959.9|4953.9|715
1762268100000|2025-11-04 14:55:00|4967.7|4961.7|4968.6|4962.6|4975.1|4969.1|4965.4|4959.4|800
1762268400000|2025-11-04 15:00:00|4968.1|4962.1|4958.1|4952.1|4968.1|4962.1|4952.7|4946.7|498
1762268700000|2025-11-04 15:05:00|4958.6|4952.6|4963.5|4957.5|4964.1|4958.1|4954.7|4948.7|383
1762269000000|2025-11-04 15:10:00|4963.1|4957.1|4961.5|4955.5|4964.7|4958.7|4955.7|4949.7|189
1762269300000|2025-11-04 15:15:00|4961.1|4955.1|4953.8|4947.8|4965.1|4959.1|4951.8|4945.8|477
1762269600000|2025-11-04 15:20:00|4954.2|4948.2|4946.2|4940.2|4957.8|4951.8|4944.5|4938.5|692
1762269900000|2025-11-04 15:25:00|4946.3|4940.3|4945.2|4939.2|4950.2|4944.2|4942.5|4936.5|348
1762270200000|2025-11-04 15:30:00|4945.8|4939.8|4954.3|4948.3|4956.2|4950.2|4945.5|4939.5|565
1762270500000|2025-11-04 15:35:00|4954.5|4948.5|4954.8|4948.8|4958.8|4952.8|4952.2|4946.2|571
1762270800000|2025-11-04 15:40:00|4952.8|4946.8|4952.5|4946.5|4954.2|4948.2|4950.2|4944.2|399
1762271100000|2025-11-04 15:45:00|4952.8|4946.8|4952.9|4946.9|4956.2|4950.2|4952.3|4946.3|405
1762271400000|2025-11-04 15:50:00|4953.2|4947.2|4951.2|4945.2|4953.2|4947.2|4947.9|4941.9|289
1762271700000|2025-11-04 15:55:00|4951.5|4945.5|4955.2|4949.2|4955.2|4949.2|4948.2|4942.2|877
1762272000000|2025-11-04 16:00:00|4956.2|4950.2|4959.4|4953.4|4961.9|4955.9|4954.2|4948.2|458
1762272300000|2025-11-04 16:05:00|4959.5|4953.5|4958.9|4952.9|4960.9|4954.9|4955.5|4949.5|400
1762272600000|2025-11-04 16:10:00|4959.2|4953.2|4955.2|4949.2|4960.9|4954.9|4954.9|4948.9|475
1762272900000|2025-11-04 16:15:00|4955.5|4949.5|4955.9|4949.9|4956.9|4950.9|4949.9|4943.9|395
1762273200000|2025-11-04 16:20:00|4955.5|4949.5|4955.9|4949.9|4958.7|4952.7|4955.4|4949.4|250
1762273500000|2025-11-04 16:25:00|4955.5|4949.5|4961.5|4955.5|4962.9|4956.9|4953.2|4947.2|345
1762273800000|2025-11-04 16:30:00|4961.9|4955.9|4959.9|4953.9|4964.3|4958.3|4959.3|4953.3|428
1762274100000|2025-11-04 16:35:00|4962.9|4956.9|4970.1|4964.1|4971.7|4965.7|4961.4|4955.4|1749
1762274400000|2025-11-04 16:40:00|4971.1|4965.1|4973.1|4967.1|4977.5|4971.5|4970.1|4964.1|643
1762274700000|2025-11-04 16:45:00|4973.5|4967.5|4971.1|4965.1|4974.5|4968.5|4970.7|4964.7|259
1762275000000|2025-11-04 16:50:00|4970.1|4964.1|4974.1|4968.1|4975.6|4969.6|4968.1|4962.1|390
1762275300000|2025-11-04 16:55:00|4973.5|4967.5|4977.1|4971.1|4978.1|4972.1|4971.1|4965.1|392
1762275600000|2025-11-04 17:00:00|4976.6|4970.6|4984|4978|4988.7|4982.7|4976.6|4970.6|900
1762275900000|2025-11-04 17:05:00|4984.1|4978.1|4988.1|4982.1|4991.7|4985.7|4984.1|4978.1|492
1762276200000|2025-11-04 17:10:00|4987.7|4981.7|4982.7|4976.7|4989.1|4983.1|4982.1|4976.1|1059
1762276500000|2025-11-04 17:15:00|4983.5|4977.5|4982.7|4976.7|4987.7|4981.7|4982.7|4976.7|250
1762276800000|2025-11-04 17:20:00|4983.1|4977.1|4983.7|4977.7|4984.7|4978.7|4977.6|4971.6|288
1762277100000|2025-11-04 17:25:00|4983.6|4977.6|4981.7|4975.7|4986.7|4980.7|4981.7|4975.7|439
1762277400000|2025-11-04 17:30:00|4982.1|4976.1|4978.7|4972.7|4982.1|4976.1|4976.5|4970.5|257
1762277700000|2025-11-04 17:35:00|4979.1|4973.1|4978.1|4972.1|4980.5|4974.5|4976.1|4970.1|290
1762278000000|2025-11-04 17:40:00|4977.7|4971.7|4976.7|4970.7|4977.7|4971.7|4971.7|4965.7|224
1762278300000|2025-11-04 17:45:00|4976.2|4970.2|4972.7|4966.7|4977.2|4971.2|4971.7|4965.7|286
1762278600000|2025-11-04 17:50:00|4973.1|4967.1|4970.7|4964.7|4975.1|4969.1|4969.7|4963.7|232
1762278900000|2025-11-04 17:55:00|4971.1|4965.1|4969.7|4963.7|4971.7|4965.7|4968.7|4962.7|244
1762279200000|2025-11-04 18:00:00|4970.5|4964.5|4966.7|4960.7|4972.5|4966.5|4966.7|4960.7|164
1762279500000|2025-11-04 18:05:00|4966.5|4960.5|4963.2|4957.2|4967.6|4961.6|4962.7|4956.7|242
1762279800000|2025-11-04 18:10:00|4963.6|4957.6|4968.9|4962.9|4971.5|4965.5|4963.6|4957.6|420
1762280100000|2025-11-04 18:15:00|4968.8|4962.8|4971|4965|4973.5|4967.5|4963.4|4957.4|468
1762280400000|2025-11-04 18:20:00|4971.1|4965.1|4977.5|4971.5|4978|4972|4970.5|4964.5|220
1762280700000|2025-11-04 18:25:00|4977.6|4971.6|4976.5|4970.5|4980.5|4974.5|4975.5|4969.5|272
1762281000000|2025-11-04 18:30:00|4976.7|4970.7|4978.5|4972.5|4982.7|4976.7|4976.7|4970.7|521
1762281300000|2025-11-04 18:35:00|4978.6|4972.6|4977.1|4971.1|4978.7|4972.7|4972.1|4966.1|347
1762281600000|2025-11-04 18:40:00|4976.5|4970.5|4981.1|4975.1|4981.7|4975.7|4975.1|4969.1|304
1762281900000|2025-11-04 18:45:00|4980.7|4974.7|4981.1|4975.1|4981.5|4975.5|4977.7|4971.7|305
1762282200000|2025-11-04 18:50:00|4980.7|4974.7|4979.7|4973.7|4981.2|4975.2|4977.7|4971.7|372
1762282500000|2025-11-04 18:55:00|4979.1|4973.1|4984.1|4978.1|4984.5|4978.5|4977.7|4971.7|422
1762282800000|2025-11-04 19:00:00|4983.5|4977.5|4985.1|4979.1|4986.7|4980.7|4981.6|4975.6|552
1762283100000|2025-11-04 19:05:00|4984.7|4978.7|4984.1|4978.1|4986.1|4980.1|4983.7|4977.7|527
1762283400000|2025-11-04 19:10:00|4983.7|4977.7|4981.5|4975.5|4987.1|4981.1|4981.5|4975.5|1642
1762283700000|2025-11-04 19:15:00|4982|4976|4980.5|4974.5|4983.1|4977.1|4979.1|4973.1|748
1762304400000|2025-11-05 01:00:00|4986.3|4980.3|4978.2|4972.2|4991.8|4985.8|4978.2|4972.2|226
1762304700000|2025-11-05 01:05:00|4977.2|4971.2|4970.2|4964.2|4978.6|4972.6|4970.2|4964.2|56
1762305000000|2025-11-05 01:10:00|4969.2|4963.2|4969.2|4963.2|4970.2|4964.2|4967.2|4961.2|53
1762305300000|2025-11-05 01:15:00|4969.3|4963.3|4962.1|4956.1|4969.3|4963.3|4962.1|4956.1|25
1762305600000|2025-11-05 01:20:00|4961.7|4955.7|4962.2|4956.2|4964.2|4958.2|4960.8|4954.8|62
1762305900000|2025-11-05 01:25:00|4962.1|4956.1|4963.7|4957.7|4964.2|4958.2|4960.8|4954.8|33
1762306200000|2025-11-05 01:30:00|4964.1|4958.1|4966.3|4960.3|4969.2|4963.2|4962.7|4956.7|109
1762306500000|2025-11-05 01:35:00|4967.2|4961.2|4971.1|4965.1|4974.1|4968.1|4967.2|4961.2|26
1762306800000|2025-11-05 01:40:00|4970.7|4964.7|4979.1|4973.1|4983.7|4977.7|4970.1|4964.1|87
1762307100000|2025-11-05 01:45:00|4978.7|4972.7|4981.1|4975.1|4981.2|4975.2|4977.6|4971.6|43
1762307400000|2025-11-05 01:50:00|4981.2|4975.2|4982.1|4976.1|4983.1|4977.1|4979.2|4973.2|13
1762307700000|2025-11-05 01:55:00|4982|4976|4985.1|4979.1|4986.1|4980.1|4981.1|4975.1|8
1762308000000|2025-11-05 02:00:00|4985|4979|4982.1|4976.1|4985|4979|4979.6|4973.6|14
1762308300000|2025-11-05 02:05:00|4982.2|4976.2|4983.2|4977.2|4985.1|4979.1|4981.1|4975.1|18
1762308600000|2025-11-05 02:10:00|4983.1|4977.1|4982.1|4976.1|4984.6|4978.6|4980.2|4974.2|83
1762308900000|2025-11-05 02:15:00|4981.4|4975.4|4980.2|4974.2|4981.6|4975.6|4979.2|4973.2|15
1762309200000|2025-11-05 02:20:00|4981|4975|4979.2|4973.2|4981.2|4975.2|4978.6|4972.6|77
1762309500000|2025-11-05 02:25:00|4979.6|4973.6|4984.2|4978.2|4985.1|4979.1|4979.6|4973.6|35
1762309800000|2025-11-05 02:30:00|4983.9|4977.9|4983.4|4977.4|4984.7|4978.7|4982.2|4976.2|44
1762310100000|2025-11-05 02:35:00|4983.7|4977.7|4990.4|4984.4|4990.9|4984.9|4983.7|4977.7|80
1762310400000|2025-11-05 02:40:00|4990.7|4984.7|4986.9|4980.9|4990.7|4984.7|4986.9|4980.9|43
1762310700000|2025-11-05 02:45:00|4987.4|4981.4|4983.3|4977.3|4989.8|4983.8|4983.3|4977.3|42
1762311000000|2025-11-05 02:50:00|4983.4|4977.4|4980.4|4974.4|4983.4|4977.4|4978.9|4972.9|67
1762311300000|2025-11-05 02:55:00|4980.3|4974.3|4981.1|4975.1|4982.1|4976.1|4980.3|4974.3|39
1762311600000|2025-11-05 03:00:00|4980.4|4974.4|4990.9|4984.9|4990.9|4984.9|4980.4|4974.4|56
1762311900000|2025-11-05 03:05:00|4990.8|4984.8|4994.4|4988.4|4994.9|4988.9|4989.9|4983.9|102
1762312200000|2025-11-05 03:10:00|4994.3|4988.3|4993.4|4987.4|4994.3|4988.3|4992.3|4986.3|15
1762312500000|2025-11-05 03:15:00|4993.3|4987.3|4992.3|4986.3|4994.3|4988.3|4991.8|4985.8|4
1762312800000|2025-11-05 03:20:00|4991.4|4985.4|4994.3|4988.3|4994.3|4988.3|4991.4|4985.4|4
1762313100000|2025-11-05 03:25:00|4993.5|4987.5|4996.9|4990.9|4996.9|4990.9|4993.4|4987.4|21
1762313400000|2025-11-05 03:30:00|4998.2|4992.2|4998.4|4992.4|4998.4|4992.4|4995.3|4989.3|16
1762313700000|2025-11-05 03:35:00|4998.5|4992.5|4999.3|4993.3|4999.7|4993.7|4996.4|4990.4|36
1762314000000|2025-11-05 03:40:00|4999.7|4993.7|5000.3|4994.3|5000.3|4994.3|4998.3|4992.3|59
1762314300000|2025-11-05 03:45:00|5000.7|4994.7|5004.3|4998.3|5005.2|4999.2|5000.7|4994.7|145
1762314600000|2025-11-05 03:50:00|5005.3|4999.3|5011.3|5005.3|5011.3|5005.3|5005.3|4999.3|45
1762314900000|2025-11-05 03:55:00|5010.8|5004.8|5014.3|5008.3|5014.9|5008.9|5010.8|5004.8|317
1762315200000|2025-11-05 04:00:00|5013.9|5007.9|5007.8|5001.8|5015.3|5009.3|5005.4|4999.4|123
1762315500000|2025-11-05 04:05:00|5007.4|5001.4|5012.4|5006.4|5014.4|5008.4|5004.4|4998.4|133
1762315800000|2025-11-05 04:10:00|5013.4|5007.4|5012.2|5006.2|5015.3|5009.3|5011.8|5005.8|11
1762316100000|2025-11-05 04:15:00|5011.8|5005.8|5009.4|5003.4|5011.9|5005.9|5004.9|4998.9|163
1762316400000|2025-11-05 04:20:00|5009.3|5003.3|5010.4|5004.4|5010.4|5004.4|5007.3|5001.3|12
1762316700000|2025-11-05 04:25:00|5009.8|5003.8|5009.3|5003.3|5010.3|5004.3|5008.3|5002.3|13
1762317000000|2025-11-05 04:30:00|5009.7|5003.7|5011.3|5005.3|5012.8|5006.8|5009.3|5003.3|12
1762317300000|2025-11-05 04:35:00|5011.2|5005.2|5010.3|5004.3|5011.4|5005.4|5008.3|5002.3|11
1762317600000|2025-11-05 04:40:00|5009.9|5003.9|5009.3|5003.3|5010.3|5004.3|5008.4|5002.4|7
1762317900000|2025-11-05 04:45:00|5008.4|5002.4|5009.3|5003.3|5009.3|5003.3|5007.8|5001.8|7
1762318200000|2025-11-05 04:50:00|5008.8|5002.8|5008.3|5002.3|5010.4|5004.4|5008.3|5002.3|4
1762318500000|2025-11-05 04:55:00|5009.3|5003.3|5008.4|5002.4|5009.4|5003.4|5008.4|5002.4|5
1762318800000|2025-11-05 05:00:00|5009.2|5003.2|5007.8|5001.8|5009.2|5003.2|5007.8|5001.8|5
1762319100000|2025-11-05 05:05:00|5008.5|5002.5|5013.4|5007.4|5014.3|5008.3|5008.5|5002.5|28
1762319400000|2025-11-05 05:10:00|5013.8|5007.8|5014.4|5008.4|5015.4|5009.4|5013.8|5007.8|10
1762319700000|2025-11-05 05:15:00|5014|5008|5012.3|5006.3|5014.3|5008.3|5011.4|5005.4|4
1762320000000|2025-11-05 05:20:00|5011.4|5005.4|5010.2|5004.2|5012.2|5006.2|5009.8|5003.8|12
1762320300000|2025-11-05 05:25:00|5009.4|5003.4|5012.3|5006.3|5013.1|5007.1|5009.4|5003.4|11
1762320600000|2025-11-05 05:30:00|5011.4|5005.4|5008.2|5002.2|5011.7|5005.7|5004.4|4998.4|26
1762320900000|2025-11-05 05:35:00|5008.3|5002.3|5008.8|5002.8|5009.8|5003.8|5007.8|5001.8|8
1762321200000|2025-11-05 05:40:00|5009.2|5003.2|5009.3|5003.3|5010.3|5004.3|5007.2|5001.2|10
1762321500000|2025-11-05 05:45:00|5008.5|5002.5|5005.4|4999.4|5008.5|5002.5|5005.4|4999.4|8
1762321800000|2025-11-05 05:50:00|5005.8|4999.8|5002.2|4996.2|5006.4|5000.4|5001.8|4995.8|64
1762322100000|2025-11-05 05:55:00|5002.3|4996.3|5002.4|4996.4|5004.7|4998.7|5001.8|4995.8|64
1762322400000|2025-11-05 06:00:00|5003.2|4997.2|5003.3|4997.3|5004.2|4998.2|5001.2|4995.2|10
1762322700000|2025-11-05 06:05:00|5003.7|4997.7|5005.2|4999.2|5006.2|5000.2|5003.3|4997.3|9
1762323000000|2025-11-05 06:10:00|5004.3|4998.3|5008.3|5002.3|5009.3|5003.3|5003.3|4997.3|20
1762323300000|2025-11-05 06:15:00|5007.3|5001.3|5008.2|5002.2|5008.3|5002.3|5005.9|4999.9|9
1762323600000|2025-11-05 06:20:00|5008.3|5002.3|5002.3|4996.3|5008.3|5002.3|5002.3|4996.3|33
1762323900000|2025-11-05 06:25:00|5002.1|4996.1|4999.3|4993.3|5003.2|4997.2|4998.3|4992.3|46
1762324200000|2025-11-05 06:30:00|4999.2|4993.2|4998.8|4992.8|5000.3|4994.3|4996.7|4990.7|19
1762324500000|2025-11-05 06:35:00|4999.2|4993.2|4998.8|4992.8|4999.3|4993.3|4998.2|4992.2|6
1762324800000|2025-11-05 06:40:00|4998.4|4992.4|4992.2|4986.2|4999.3|4993.3|4991.8|4985.8|134
1762325100000|2025-11-05 06:45:00|4990.3|4984.3|4993.9|4987.9|4994.9|4988.9|4989.9|4983.9|21
1762325400000|2025-11-05 06:50:00|4994.3|4988.3|4997.3|4991.3|4998.3|4992.3|4993.3|4987.3|75
1762325700000|2025-11-05 06:55:00|4996.9|4990.9|4996.3|4990.3|4997.3|4991.3|4993.4|4987.4|55
1762326000000|2025-11-05 07:00:00|4995.2|4989.2|4995.3|4989.3|4999.3|4993.3|4994.3|4988.3|34
1762326300000|2025-11-05 07:05:00|4994.4|4988.4|4991.2|4985.2|4994.4|4988.4|4987.3|4981.3|58
1762326600000|2025-11-05 07:10:00|4990.3|4984.3|4990.3|4984.3|4992.7|4986.7|4989.3|4983.3|59
1762326900000|2025-11-05 07:15:00|4989.3|4983.3|4990.8|4984.8|4991.4|4985.4|4987.4|4981.4|12
1762327200000|2025-11-05 07:20:00|4990.3|4984.3|4987.3|4981.3|4990.3|4984.3|4987.3|4981.3|9
1762327500000|2025-11-05 07:25:00|4988.3|4982.3|4991.3|4985.3|4991.3|4985.3|4988.3|4982.3|23
1762327800000|2025-11-05 07:30:00|4990.9|4984.9|4992.9|4986.9|4993.8|4987.8|4990.9|4984.9|31
1762328100000|2025-11-05 07:35:00|4992.8|4986.8|4994.3|4988.3|4996.8|4990.8|4991.9|4985.9|45
1762328400000|2025-11-05 07:40:00|4994.2|4988.2|4996.2|4990.2|4997.2|4991.2|4992.9|4986.9|49
1762328700000|2025-11-05 07:45:00|4996.3|4990.3|4994.3|4988.3|4996.3|4990.3|4993.3|4987.3|18
1762329000000|2025-11-05 07:50:00|4995.2|4989.2|4998.2|4992.2|4998.2|4992.2|4994.3|4988.3|8
1762329300000|2025-11-05 07:55:00|4998.3|4992.3|5001.3|4995.3|5001.8|4995.8|4998.2|4992.2|19
1762329600000|2025-11-05 08:00:00|5001.2|4995.2|5003.3|4997.3|5004.3|4998.3|5000.3|4994.3|40
1762329900000|2025-11-05 08:05:00|5002.8|4996.8|4996.2|4990.2|5004.4|4998.4|4991.8|4985.8|129
1762330200000|2025-11-05 08:10:00|4995.3|4989.3|4995.3|4989.3|4996.3|4990.3|4992.9|4986.9|24
1762330500000|2025-11-05 08:15:00|4994.4|4988.4|4993.3|4987.3|4995.3|4989.3|4992.9|4986.9|34
1762330800000|2025-11-05 08:20:00|4994.2|4988.2|4992.3|4986.3|4994.2|4988.2|4991.7|4985.7|11
1762331100000|2025-11-05 08:25:00|4993.1|4987.1|4994.3|4988.3|4994.8|4988.8|4992.5|4986.5|15
1762331400000|2025-11-05 08:30:00|4994.8|4988.8|5002.5|4996.5|5002.5|4996.5|4994.8|4988.8|17
1762331700000|2025-11-05 08:35:00|5002.8|4996.8|5005.3|4999.3|5007.3|5001.3|5002.3|4996.3|53
1762332000000|2025-11-05 08:40:00|5004.6|4998.6|5004.3|4998.3|5009.3|5003.3|5003.2|4997.2|56
1762332300000|2025-11-05 08:45:00|5004.5|4998.5|5004.5|4998.5|5005.3|4999.3|5001.3|4995.3|25
1762332600000|2025-11-05 08:50:00|5004.8|4998.8|5006.4|5000.4|5008.5|5002.5|5004.4|4998.4|18
1762332900000|2025-11-05 08:55:00|5006|5000|5000.7|4994.7|5006|5000|5000.7|4994.7|18
1762333200000|2025-11-05 09:00:00|5000.2|4994.2|5001.4|4995.4|5003.2|4997.2|4998.4|4992.4|26
1762333500000|2025-11-05 09:05:00|5001.2|4995.2|5000.4|4994.4|5004.4|4998.4|4999.9|4993.9|19
1762333800000|2025-11-05 09:10:00|5000.5|4994.5|4999.4|4993.4|5003.9|4997.9|4998.9|4992.9|30
1762334100000|2025-11-05 09:15:00|4999.2|4993.2|4999.8|4993.8|5001.4|4995.4|4997.7|4991.7|13
1762334400000|2025-11-05 09:20:00|4999.4|4993.4|4999.8|4993.8|5000.9|4994.9|4997.8|4991.8|41
1762334700000|2025-11-05 09:25:00|4999.9|4993.9|5004.8|4998.8|5005.8|4999.8|4999.8|4993.8|76
1762335000000|2025-11-05 09:30:00|5004.4|4998.4|5009.8|5003.8|5011.3|5005.3|5004.4|4998.4|157
1762335300000|2025-11-05 09:35:00|5009.4|5003.4|5012.8|5006.8|5014.8|5008.8|5009.4|5003.4|103
1762335600000|2025-11-05 09:40:00|5012.4|5006.4|5014.3|5008.3|5014.8|5008.8|5011|5005|141
1762335900000|2025-11-05 09:45:00|5014.4|5008.4|5017.9|5011.9|5018.3|5012.3|5013.9|5007.9|73
1762336200000|2025-11-05 09:50:00|5017.4|5011.4|5015.4|5009.4|5019.2|5013.2|5015.4|5009.4|38
1762336500000|2025-11-05 09:55:00|5015.8|5009.8|5019.5|5013.5|5019.9|5013.9|5014|5008|40
1762336800000|2025-11-05 10:00:00|5019.3|5013.3|5019.5|5013.5|5021.4|5015.4|5018.4|5012.4|63
1762337100000|2025-11-05 10:05:00|5020.3|5014.3|5017.4|5011.4|5020.3|5014.3|5017.4|5011.4|9
1762337400000|2025-11-05 10:10:00|5018|5012|5020.9|5014.9|5021.9|5015.9|5018|5012|63
1762337700000|2025-11-05 10:15:00|5021.3|5015.3|5014.4|5008.4|5021.4|5015.4|5014.4|5008.4|27
1762338000000|2025-11-05 10:20:00|5015.4|5009.4|5017.4|5011.4|5018.4|5012.4|5015.4|5009.4|46
1762338300000|2025-11-05 10:25:00|5016.5|5010.5|5014|5008|5016.5|5010.5|5011.9|5005.9|67
1762338600000|2025-11-05 10:30:00|5014.4|5008.4|5014.4|5008.4|5015.4|5009.4|5013.5|5007.5|17
1762338900000|2025-11-05 10:35:00|5014|5008|5014.4|5008.4|5015.4|5009.4|5011|5005|72
1762339200000|2025-11-05 10:40:00|5014.2|5008.2|5011.4|5005.4|5014.2|5008.2|5011|5005|150
1762339500000|2025-11-05 10:45:00|5011.8|5005.8|5013.5|5007.5|5013.9|5007.9|5011.4|5005.4|67
1762339800000|2025-11-05 10:50:00|5013.9|5007.9|5012.4|5006.4|5014.8|5008.8|5012.4|5006.4|18
1762340100000|2025-11-05 10:55:00|5011.8|5005.8|5008.5|5002.5|5011.8|5005.8|5006.4|5000.4|53
1762340400000|2025-11-05 11:00:00|5008.9|5002.9|5007.4|5001.4|5010.3|5004.3|5006.3|5000.3|30
1762340700000|2025-11-05 11:05:00|5007.3|5001.3|5007.3|5001.3|5008.4|5002.4|5006.3|5000.3|38
1762341000000|2025-11-05 11:10:00|5006.4|5000.4|5006.8|5000.8|5006.8|5000.8|5005.8|4999.8|31
1762341300000|2025-11-05 11:15:00|5006.3|5000.3|5005.9|4999.9|5007.3|5001.3|5005.8|4999.8|31
1762341600000|2025-11-05 11:20:00|5006.3|5000.3|4998.9|4992.9|5006.8|5000.8|4998.4|4992.4|131
1762341900000|2025-11-05 11:25:00|4998.5|4992.5|5000.8|4994.8|5003.8|4997.8|4998.5|4992.5|35
1762342200000|2025-11-05 11:30:00|5001|4995|5004.8|4998.8|5004.8|4998.8|5000.8|4994.8|34
1762342500000|2025-11-05 11:35:00|5005.3|4999.3|5007.8|5001.8|5008.8|5002.8|5003.3|4997.3|27
1762342800000|2025-11-05 11:40:00|5007.2|5001.2|5001.9|4995.9|5007.2|5001.2|5000.8|4994.8|44
1762343100000|2025-11-05 11:45:00|5001.8|4995.8|5000.9|4994.9|5002.8|4996.8|5000.3|4994.3|18
1762343400000|2025-11-05 11:50:00|5001.4|4995.4|5000.4|4994.4|5002.4|4996.4|5000|4994|9
1762343700000|2025-11-05 11:55:00|5000.8|4994.8|4996.4|4990.4|5000.8|4994.8|4996|4990|80
1762344000000|2025-11-05 12:00:00|4996|4990|4994.4|4988.4|4996.4|4990.4|4991.9|4985.9|92
1762344300000|2025-11-05 12:05:00|4993.4|4987.4|4998.4|4992.4|4998.4|4992.4|4993.4|4987.4|41
1762344600000|2025-11-05 12:10:00|4997.8|4991.8|4994.4|4988.4|4999.4|4993.4|4994.4|4988.4|30
1762344900000|2025-11-05 12:15:00|4994.8|4988.8|4999.4|4993.4|4999.4|4993.4|4994.4|4988.4|24
1762345200000|2025-11-05 12:20:00|5000.4|4994.4|5002.4|4996.4|5003|4997|5000.4|4994.4|74
1762345500000|2025-11-05 12:25:00|5001.9|4995.9|5003.9|4997.9|5007.4|5001.4|5001.9|4995.9|36
1762345800000|2025-11-05 12:30:00|5004.3|4998.3|5000.8|4994.8|5005.4|4999.4|4999.4|4993.4|43
1762346100000|2025-11-05 12:35:00|5000.4|4994.4|5000.3|4994.3|5003.4|4997.4|4998.9|4992.9|50
1762346400000|2025-11-05 12:40:00|5000.4|4994.4|5003.9|4997.9|5004.3|4998.3|4999.4|4993.4|30
1762346700000|2025-11-05 12:45:00|5003.5|4997.5|5002.9|4996.9|5004.8|4998.8|5001.4|4995.4|41
1762347000000|2025-11-05 12:50:00|5002.4|4996.4|4996.8|4990.8|5004.4|4998.4|4996.3|4990.3|57
1762347300000|2025-11-05 12:55:00|4996.4|4990.4|4999.8|4993.8|5003.8|4997.8|4995.4|4989.4|63
1762347600000|2025-11-05 13:00:00|4999.4|4993.4|4989.3|4983.3|5000.3|4994.3|4988.8|4982.8|221
1762347900000|2025-11-05 13:05:00|4989.4|4983.4|4989.8|4983.8|4992.3|4986.3|4987.4|4981.4|60
1762348200000|2025-11-05 13:10:00|4989.7|4983.7|4991.8|4985.8|4991.8|4985.8|4986.8|4980.8|129
1762348500000|2025-11-05 13:15:00|4991.4|4985.4|4989.9|4983.9|4993.8|4987.8|4988.4|4982.4|45
1762348800000|2025-11-05 13:20:00|4990.3|4984.3|4989.4|4983.4|4993.3|4987.3|4988.4|4982.4|42
1762349100000|2025-11-05 13:25:00|4990.2|4984.2|4993.9|4987.9|4994.4|4988.4|4989.4|4983.4|48
1762349400000|2025-11-05 13:30:00|4994.3|4988.3|4994|4988|4996.8|4990.8|4991|4985|55
1762349700000|2025-11-05 13:35:00|4994.4|4988.4|4991.5|4985.5|4994.8|4988.8|4991|4985|72
1762350000000|2025-11-05 13:40:00|4989.4|4983.4|4988.9|4982.9|4992.8|4986.8|4987.4|4981.4|119
1762353000000|2025-11-05 14:30:00|4989.5|4983.5|4976.4|4970.4|4991.4|4985.4|4971.5|4965.5|1161
1762353300000|2025-11-05 14:35:00|4976|4970|4988.7|4982.7|4988.7|4982.7|4973.8|4967.8|910
1762353600000|2025-11-05 14:40:00|4989.1|4983.1|4998.2|4992.2|5000.1|4994.1|4988.3|4982.3|1823
1762353900000|2025-11-05 14:45:00|4998.3|4992.3|4988.8|4982.8|5004.7|4998.7|4986.7|4980.7|664
1762354200000|2025-11-05 14:50:00|4988.7|4982.7|4994.3|4988.3|4995.2|4989.2|4987.3|4981.3|312
1762354500000|2025-11-05 14:55:00|4994.7|4988.7|4999.7|4993.7|5000.3|4994.3|4990.7|4984.7|410
1762354800000|2025-11-05 15:00:00|4998.5|4992.5|4994.7|4988.7|5000.1|4994.1|4994.1|4988.1|540
1762355100000|2025-11-05 15:05:00|4995.1|4989.1|5001.3|4995.3|5005.3|4999.3|4993.7|4987.7|618
1762355400000|2025-11-05 15:10:00|5001.7|4995.7|4991.2|4985.2|5001.7|4995.7|4990.3|4984.3|621
1762355700000|2025-11-05 15:15:00|4991.7|4985.7|4991.7|4985.7|4994.7|4988.7|4986.7|4980.7|554
1762356000000|2025-11-05 15:20:00|4992.1|4986.1|5007.5|5001.5|5009.9|5003.9|4991.7|4985.7|702
1762356300000|2025-11-05 15:25:00|5007.9|5001.9|5013.5|5007.5|5014|5008|5004.3|4998.3|514
1762356600000|2025-11-05 15:30:00|5013.9|5007.9|5012.5|5006.5|5018.4|5012.4|5006.5|5000.5|965
1762356900000|2025-11-05 15:35:00|5012.3|5006.3|5007.9|5001.9|5012.3|5006.3|5004.9|4998.9|504
1762357200000|2025-11-05 15:40:00|5008.4|5002.4|5009|5003|5010.5|5004.5|5002.9|4996.9|517
1762357500000|2025-11-05 15:45:00|5009.4|5003.4|5011.5|5005.5|5013.3|5007.3|5008|5002|425
1762357800000|2025-11-05 15:50:00|5010.9|5004.9|5008.9|5002.9|5012.5|5006.5|5003.4|4997.4|489
1762358100000|2025-11-05 15:55:00|5008|5002|5010.9|5004.9|5011.9|5005.9|5003.5|4997.5|480
1762358400000|2025-11-05 16:00:00|5010.5|5004.5|5017.9|5011.9|5017.9|5011.9|5008.9|5002.9|642
1762358700000|2025-11-05 16:05:00|5017.5|5011.5|5007.9|5001.9|5017.9|5011.9|5006.7|5000.7|464
1762359000000|2025-11-05 16:10:00|5008.3|5002.3|5013.9|5007.9|5016.9|5010.9|5005.9|4999.9|526
1762359300000|2025-11-05 16:15:00|5013.5|5007.5|5002.5|4996.5|5013.5|5007.5|5002.5|4996.5|570
1762359600000|2025-11-05 16:20:00|5003|4997|4998.9|4992.9|5006.9|5000.9|4998.9|4992.9|385
1762359900000|2025-11-05 16:25:00|4998.5|4992.5|5001.9|4995.9|5005.3|4999.3|4997.4|4991.4|548
1762360200000|2025-11-05 16:30:00|4999.3|4993.3|4987.4|4981.4|4999.9|4993.9|4984.9|4978.9|689
1762360500000|2025-11-05 16:35:00|4986.9|4980.9|4993.5|4987.5|4994.3|4988.3|4986.4|4980.4|320
1762360800000|2025-11-05 16:40:00|4993.4|4987.4|4990.4|4984.4|4995.9|4989.9|4989.9|4983.9|450
1762361100000|2025-11-05 16:45:00|4990|4984|4992.9|4986.9|4994.5|4988.5|4984.9|4978.9|514
1762361400000|2025-11-05 16:50:00|4992.5|4986.5|4991.9|4985.9|4993|4987|4989.4|4983.4|325
1762361700000|2025-11-05 16:55:00|4992.4|4986.4|4993.5|4987.5|4994.5|4988.5|4990.5|4984.5|278
1762362000000|2025-11-05 17:00:00|4993.7|4987.7|4999.5|4993.5|5002.5|4996.5|4992.9|4986.9|683
1762362300000|2025-11-05 17:05:00|4999.9|4993.9|5001.5|4995.5|5003.5|4997.5|4997.4|4991.4|422
1762362600000|2025-11-05 17:10:00|5002|4996|4996.5|4990.5|5004|4998|4995.5|4989.5|261
1762362900000|2025-11-05 17:15:00|4996.6|4990.6|4993.4|4987.4|5000|4994|4993.4|4987.4|387
1762363200000|2025-11-05 17:20:00|4993.8|4987.8|4999.5|4993.5|5000.3|4994.3|4992.5|4986.5|211
1762363500000|2025-11-05 17:25:00|5000.5|4994.5|5004.5|4998.5|5005.5|4999.5|5000|4994|437
1762363800000|2025-11-05 17:30:00|5005|4999|5003.5|4997.5|5006|5000|5000.5|4994.5|415
1762364100000|2025-11-05 17:35:00|5003|4997|5006.7|5000.7|5007.1|5001.1|5003|4997|326
1762364400000|2025-11-05 17:40:00|5007.1|5001.1|5003.7|4997.7|5008.6|5002.6|5003.7|4997.7|397
1762364700000|2025-11-05 17:45:00|5002.1|4996.1|4993.5|4987.5|5003.7|4997.7|4992.9|4986.9|358
1762365000000|2025-11-05 17:50:00|4994.5|4988.5|4988.5|4982.5|4994.5|4988.5|4988.5|4982.5|211
1762365300000|2025-11-05 17:55:00|4988.4|4982.4|4987.4|4981.4|4991.9|4985.9|4987.4|4981.4|226
1762365600000|2025-11-05 18:00:00|4987.3|4981.3|4979.5|4973.5|4988.9|4982.9|4979.5|4973.5|408
1762365900000|2025-11-05 18:05:00|4980|4974|4982.5|4976.5|4982.9|4976.9|4978.5|4972.5|469
1762366200000|2025-11-05 18:10:00|4981.9|4975.9|4982.5|4976.5|4982.9|4976.9|4980.5|4974.5|261
1762366500000|2025-11-05 18:15:00|4982.4|4976.4|4984.5|4978.5|4984.9|4978.9|4978.9|4972.9|186
1762366800000|2025-11-05 18:20:00|4984.9|4978.9|4984.5|4978.5|4986.4|4980.4|4981.5|4975.5|310
1762367100000|2025-11-05 18:25:00|4983.3|4977.3|4980.9|4974.9|4983.5|4977.5|4979.5|4973.5|302
1762367400000|2025-11-05 18:30:00|4981.5|4975.5|4982.1|4976.1|4984.5|4978.5|4980.5|4974.5|981
1762367700000|2025-11-05 18:35:00|4982.7|4976.7|4987.1|4981.1|4987.1|4981.1|4979.5|4973.5|178
1762368000000|2025-11-05 18:40:00|4986.7|4980.7|4987|4981|4988.1|4982.1|4984.1|4978.1|188
1762368300000|2025-11-05 18:45:00|4986.6|4980.6|4986.5|4980.5|4989.5|4983.5|4984.5|4978.5|581
1762368600000|2025-11-05 18:50:00|4986.8|4980.8|4987.1|4981.1|4988.5|4982.5|4985.8|4979.8|303
1762368900000|2025-11-05 18:55:00|4987.6|4981.6|4993.1|4987.1|4993.1|4987.1|4987.3|4981.3|344
1762369200000|2025-11-05 19:00:00|4992.9|4986.9|4997.6|4991.6|4998.6|4992.6|4991.6|4985.6|1055
1762369500000|2025-11-05 19:05:00|4997.3|4991.3|4997.5|4991.5|5005.1|4999.1|4997.1|4991.1|821
1762369800000|2025-11-05 19:10:00|4997.7|4991.7|4996.2|4990.2|4999.8|4993.8|4994.5|4988.5|1718
1762370100000|2025-11-05 19:15:00|4995.8|4989.8|4999.2|4993.2|4999.8|4993.8|4994.8|4988.8|576
1762390800000|2025-11-06 01:00:00|4989.7|4983.7|4982.1|4976.1|4998.7|4992.7|4977.1|4971.1|309
1762391100000|2025-11-06 01:05:00|4986.2|4980.2|4977.2|4971.2|4988.7|4982.7|4976.7|4970.7|356
1762391400000|2025-11-06 01:10:00|4977.1|4971.1|4982.2|4976.2|4982.2|4976.2|4976.6|4970.6|52
1762391700000|2025-11-06 01:15:00|4981.3|4975.3|4978.2|4972.2|4982.7|4976.7|4974.3|4968.3|56
1762392000000|2025-11-06 01:20:00|4979.2|4973.2|4978.7|4972.7|4982.3|4976.3|4976.3|4970.3|231
1762392300000|2025-11-06 01:25:00|4978.3|4972.3|4979.3|4973.3|4980.2|4974.2|4977.2|4971.2|13
1762392600000|2025-11-06 01:30:00|4979.2|4973.2|4979.3|4973.3|4981.1|4975.1|4978.2|4972.2|18
1762392900000|2025-11-06 01:35:00|4979.7|4973.7|4977.7|4971.7|4980.1|4974.1|4977.7|4971.7|14
1762393200000|2025-11-06 01:40:00|4977.9|4971.9|4981.2|4975.2|4981.2|4975.2|4977.6|4971.6|7
1762393500000|2025-11-06 01:45:00|4980.4|4974.4|4974.4|4968.4|4981.1|4975.1|4973.2|4967.2|53
1762393800000|2025-11-06 01:50:00|4973.9|4967.9|4974.3|4968.3|4975.3|4969.3|4970.3|4964.3|67
1762394100000|2025-11-06 01:55:00|4973.3|4967.3|4967.8|4961.8|4975.3|4969.3|4967.4|4961.4|60
1762394400000|2025-11-06 02:00:00|4967.4|4961.4|4964.3|4958.3|4967.4|4961.4|4963.4|4957.4|52
1762394700000|2025-11-06 02:05:00|4964.4|4958.4|4969.9|4963.9|4970.4|4964.4|4963.9|4957.9|129
1762395000000|2025-11-06 02:10:00|4970.3|4964.3|4971.3|4965.3|4971.4|4965.4|4968.3|4962.3|21
1762395300000|2025-11-06 02:15:00|4970.3|4964.3|4973.9|4967.9|4973.9|4967.9|4969.9|4963.9|26
1762395600000|2025-11-06 02:20:00|4973.5|4967.5|4970.3|4964.3|4973.5|4967.5|4968.4|4962.4|17
1762395900000|2025-11-06 02:25:00|4970.4|4964.4|4972.3|4966.3|4972.3|4966.3|4969.8|4963.8|4
1762396200000|2025-11-06 02:30:00|4971.4|4965.4|4980.4|4974.4|4980.4|4974.4|4970.8|4964.8|46
1762396500000|2025-11-06 02:35:00|4979.9|4973.9|4981.9|4975.9|4984.3|4978.3|4979.9|4973.9|42
1762396800000|2025-11-06 02:40:00|4981.5|4975.5|4987.4|4981.4|4988.3|4982.3|4981.4|4975.4|41
1762397100000|2025-11-06 02:45:00|4987.5|4981.5|4989.3|4983.3|4989.3|4983.3|4984.9|4978.9|57
1762397400000|2025-11-06 02:50:00|4988.9|4982.9|4983.4|4977.4|4989.8|4983.8|4983.4|4977.4|16
1762397700000|2025-11-06 02:55:00|4983.3|4977.3|4983.8|4977.8|4983.8|4977.8|4981.4|4975.4|8
1762398000000|2025-11-06 03:00:00|4984.3|4978.3|4983.4|4977.4|4984.4|4978.4|4981.4|4975.4|25
1762398300000|2025-11-06 03:05:00|4983.3|4977.3|4982.4|4976.4|4984.9|4978.9|4982.3|4976.3|2
1762398600000|2025-11-06 03:10:00|4981.9|4975.9|4979.4|4973.4|4981.9|4975.9|4979.3|4973.3|15
1762398900000|2025-11-06 03:15:00|4979.8|4973.8|4986.4|4980.4|4987.3|4981.3|4979.8|4973.8|14
1762399200000|2025-11-06 03:20:00|4987.3|4981.3|4989.3|4983.3|4989.3|4983.3|4985.3|4979.3|7
1762399500000|2025-11-06 03:25:00|4989.2|4983.2|4988.8|4982.8|4989.3|4983.3|4987.3|4981.3|4
1762399800000|2025-11-06 03:30:00|4989.3|4983.3|4989.8|4983.8|4991.3|4985.3|4988.4|4982.4|13
1762400100000|2025-11-06 03:35:00|4989.9|4983.9|4990.3|4984.3|4991.2|4985.2|4989.4|4983.4|3
1762400400000|2025-11-06 03:40:00|4990.4|4984.4|4991.9|4985.9|4991.9|4985.9|4990.3|4984.3|4
1762400700000|2025-11-06 03:45:00|4991.8|4985.8|4991.3|4985.3|4991.9|4985.9|4990.3|4984.3|8
1762401000000|2025-11-06 03:50:00|4991.9|4985.9|4988.4|4982.4|4992.9|4986.9|4988.4|4982.4|16
1762401300000|2025-11-06 03:55:00|4988|4982|4988.8|4982.8|4989.3|4983.3|4986.4|4980.4|20
1762401600000|2025-11-06 04:00:00|4988.4|4982.4|4986.4|4980.4|4988.4|4982.4|4985.8|4979.8|20
1762401900000|2025-11-06 04:05:00|4986.8|4980.8|4989.3|4983.3|4989.8|4983.8|4985.3|4979.3|21
1762402200000|2025-11-06 04:10:00|4988.4|4982.4|4988.3|4982.3|4990.3|4984.3|4987.9|4981.9|8
1762402500000|2025-11-06 04:15:00|4987.8|4981.8|4987.3|4981.3|4988.3|4982.3|4986.9|4980.9|3
1762402800000|2025-11-06 04:20:00|4986.8|4980.8|4985.3|4979.3|4987.3|4981.3|4984.8|4978.8|6
1762403100000|2025-11-06 04:25:00|4986.4|4980.4|4986.4|4980.4|4987.3|4981.3|4986.3|4980.3|6
1762403400000|2025-11-06 04:30:00|4987.3|4981.3|4987.4|4981.4|4988.4|4982.4|4987.3|4981.3|4
1762403700000|2025-11-06 04:35:00|4987.9|4981.9|4988.3|4982.3|4988.4|4982.4|4987.9|4981.9|1
1762404000000|2025-11-06 04:40:00|4987.9|4981.9|4988.8|4982.8|4988.9|4982.9|4987.9|4981.9|2
1762404300000|2025-11-06 04:45:00|4988.9|4982.9|4986.3|4980.3|4989.3|4983.3|4985.3|4979.3|17
1762404600000|2025-11-06 04:50:00|4985.9|4979.9|4986.3|4980.3|4986.3|4980.3|4985.8|4979.8|2
1762404900000|2025-11-06 04:55:00|4986.4|4980.4|4988.3|4982.3|4988.3|4982.3|4986.4|4980.4|4
1762405200000|2025-11-06 05:00:00|4989.2|4983.2|4990.7|4984.7|4990.7|4984.7|4989.2|4983.2|6
1762405500000|2025-11-06 05:05:00|4990.3|4984.3|4989.8|4983.8|4990.7|4984.7|4989.8|4983.8|1
1762405800000|2025-11-06 05:10:00|4990.2|4984.2|5000.2|4994.2|5000.7|4994.7|4989.3|4983.3|69
1762406100000|2025-11-06 05:15:00|5000.3|4994.3|5000.2|4994.2|5001.2|4995.2|4997.3|4991.3|25
1762406400000|2025-11-06 05:20:00|5000.3|4994.3|5000.2|4994.2|5001.8|4995.8|5000.2|4994.2|12
1762406700000|2025-11-06 05:25:00|5000.3|4994.3|5000.3|4994.3|5001.9|4995.9|5000.2|4994.2|26
1762407000000|2025-11-06 05:30:00|5000.4|4994.4|4999.3|4993.3|5000.8|4994.8|4996.3|4990.3|18
1762407300000|2025-11-06 05:35:00|5000.4|4994.4|4997.2|4991.2|5000.4|4994.4|4997.2|4991.2|12
1762407600000|2025-11-06 05:40:00|4997.4|4991.4|4997.8|4991.8|4998.2|4992.2|4995.3|4989.3|8
1762407900000|2025-11-06 05:45:00|4997.4|4991.4|4998.3|4992.3|4998.3|4992.3|4997.3|4991.3|6
1762408200000|2025-11-06 05:50:00|4999.2|4993.2|4998.2|4992.2|4999.2|4993.2|4997.3|4991.3|14
1762408500000|2025-11-06 05:55:00|4998.3|4992.3|4999.3|4993.3|4999.3|4993.3|4997.3|4991.3|6
1762408800000|2025-11-06 06:00:00|4998.8|4992.8|4999.8|4993.8|5001.3|4995.3|4997.3|4991.3|33
1762409100000|2025-11-06 06:05:00|5000.2|4994.2|4999.8|4993.8|5001.3|4995.3|4996.9|4990.9|16
1762409400000|2025-11-06 06:10:00|5000.3|4994.3|5003.9|4997.9|5003.9|4997.9|5000.3|4994.3|26
1762409700000|2025-11-06 06:15:00|5004.3|4998.3|5004.3|4998.3|5005.8|4999.8|5004.3|4998.3|15
1762410000000|2025-11-06 06:20:00|5004.4|4998.4|5001.4|4995.4|5005.2|4999.2|4999.8|4993.8|66
1762410300000|2025-11-06 06:25:00|5002.3|4996.3|5003.3|4997.3|5003.3|4997.3|5002.2|4996.2|2
1762410600000|2025-11-06 06:30:00|5003.7|4997.7|5002.2|4996.2|5003.7|4997.7|5001.7|4995.7|26
1762410900000|2025-11-06 06:35:00|5001.8|4995.8|5003.2|4997.2|5004.3|4998.3|5001.8|4995.8|8
1762411200000|2025-11-06 06:40:00|5002.4|4996.4|5005.3|4999.3|5007.2|5001.2|5002.3|4996.3|18
1762411500000|2025-11-06 06:45:00|5005.2|4999.2|5005.4|4999.4|5007.9|5001.9|5004.3|4998.3|51
1762411800000|2025-11-06 06:50:00|5005.3|4999.3|5006.8|5000.8|5007.9|5001.9|5002.8|4996.8|17
1762412100000|2025-11-06 06:55:00|5006.4|5000.4|5012.3|5006.3|5012.3|5006.3|5006.4|5000.4|87
1762412400000|2025-11-06 07:00:00|5013.3|5007.3|5012.9|5006.9|5013.9|5007.9|5010.9|5004.9|36
1762412700000|2025-11-06 07:05:00|5012.3|5006.3|5013.9|5007.9|5015.4|5009.4|5011.9|5005.9|37
1762413000000|2025-11-06 07:10:00|5014.3|5008.3|5012.3|5006.3|5014.3|5008.3|5011.9|5005.9|13
1762413300000|2025-11-06 07:15:00|5013.3|5007.3|5010.3|5004.3|5013.3|5007.3|5009.3|5003.3|18
1762413600000|2025-11-06 07:20:00|5010.9|5004.9|5013.3|5007.3|5014.4|5008.4|5010.9|5004.9|50
1762413900000|2025-11-06 07:25:00|5012.3|5006.3|5010.4|5004.4|5012.3|5006.3|5010.3|5004.3|19
1762414200000|2025-11-06 07:30:00|5010.3|5004.3|5002.8|4996.8|5010.8|5004.8|4999.3|4993.3|42
1762414500000|2025-11-06 07:35:00|5002.3|4996.3|5004.3|4998.3|5005.3|4999.3|5001.3|4995.3|10
1762414800000|2025-11-06 07:40:00|5004.7|4998.7|5003.3|4997.3|5004.7|4998.7|5001.3|4995.3|10
1762415100000|2025-11-06 07:45:00|5003.4|4997.4|5004.8|4998.8|5005.7|4999.7|5003.4|4997.4|14
1762415400000|2025-11-06 07:50:00|5005.2|4999.2|5007.3|5001.3|5007.7|5001.7|5004.9|4998.9|9
1762415700000|2025-11-06 07:55:00|5007.7|5001.7|5008.3|5002.3|5009.3|5003.3|5007.2|5001.2|7
1762416000000|2025-11-06 08:00:00|5008.5|5002.5|5008.3|5002.3|5010.7|5004.7|5007.3|5001.3|51
1762416300000|2025-11-06 08:05:00|5009.2|5003.2|5007.3|5001.3|5010.2|5004.2|5007.3|5001.3|14
1762416600000|2025-11-06 08:10:00|5005.7|4999.7|5009.2|5003.2|5009.3|5003.3|5004.7|4998.7|82
1762416900000|2025-11-06 08:15:00|5009.3|5003.3|5009.3|5003.3|5010.7|5004.7|5006.2|5000.2|24
1762417200000|2025-11-06 08:20:00|5010.2|5004.2|5014.3|5008.3|5015.4|5009.4|5010.2|5004.2|33
1762417500000|2025-11-06 08:25:00|5014|5008|5016.3|5010.3|5018|5012|5014|5008|47
1762417800000|2025-11-06 08:30:00|5016.7|5010.7|5018|5012|5023|5017|5016.3|5010.3|96
1762418100000|2025-11-06 08:35:00|5018.5|5012.5|5030|5024|5030.4|5024.4|5018.5|5012.5|204
1762418400000|2025-11-06 08:40:00|5029.9|5023.9|5033.3|5027.3|5033.3|5027.3|5028.4|5022.4|49
1762418700000|2025-11-06 08:45:00|5033.4|5027.4|5034.4|5028.4|5035.4|5029.4|5030.9|5024.9|149
1762419000000|2025-11-06 08:50:00|5034.5|5028.5|5033.5|5027.5|5040.5|5034.5|5033.4|5027.4|133
1762419300000|2025-11-06 08:55:00|5033.4|5027.4|5036.5|5030.5|5037.4|5031.4|5030.3|5024.3|71
1762419600000|2025-11-06 09:00:00|5036.9|5030.9|5036.4|5030.4|5039.9|5033.9|5036.4|5030.4|47
1762419900000|2025-11-06 09:05:00|5035.4|5029.4|5034.4|5028.4|5035.4|5029.4|5032.4|5026.4|69
1762420200000|2025-11-06 09:10:00|5034.9|5028.9|5037.4|5031.4|5037.4|5031.4|5034.9|5028.9|24
1762420500000|2025-11-06 09:15:00|5037.5|5031.5|5041.3|5035.3|5043.4|5037.4|5037.5|5031.5|107
1762420800000|2025-11-06 09:20:00|5041.4|5035.4|5039.5|5033.5|5042.8|5036.8|5039.4|5033.4|47
1762421100000|2025-11-06 09:25:00|5039.4|5033.4|5039.3|5033.3|5040.9|5034.9|5038.4|5032.4|71
1762421400000|2025-11-06 09:30:00|5038.9|5032.9|5035.4|5029.4|5039.9|5033.9|5034.5|5028.5|66
1762421700000|2025-11-06 09:35:00|5035|5029|5036.4|5030.4|5036.5|5030.5|5034.4|5028.4|35
1762422000000|2025-11-06 09:40:00|5036|5030|5034.4|5028.4|5036.4|5030.4|5034|5028|37
1762422300000|2025-11-06 09:45:00|5034|5028|5034.4|5028.4|5037.4|5031.4|5034|5028|46
1762422600000|2025-11-06 09:50:00|5035.4|5029.4|5035.3|5029.3|5036.4|5030.4|5034|5028|25
1762422900000|2025-11-06 09:55:00|5034.9|5028.9|5036|5030|5036.4|5030.4|5034.4|5028.4|22
1762423200000|2025-11-06 10:00:00|5038|5032|5039.4|5033.4|5040.8|5034.8|5036|5030|121
1762423500000|2025-11-06 10:05:00|5039.3|5033.3|5041.5|5035.5|5043.4|5037.4|5038.4|5032.4|59
1762423800000|2025-11-06 10:10:00|5042.4|5036.4|5042.4|5036.4|5043|5037|5039.4|5033.4|96
1762424100000|2025-11-06 10:15:00|5042.3|5036.3|5040.9|5034.9|5042.9|5036.9|5039.8|5033.8|33
1762424400000|2025-11-06 10:20:00|5041.3|5035.3|5042.9|5036.9|5043.8|5037.8|5040.8|5034.8|43
1762424700000|2025-11-06 10:25:00|5042.8|5036.8|5042.4|5036.4|5043.4|5037.4|5042.4|5036.4|4
1762425000000|2025-11-06 10:30:00|5042.5|5036.5|5043.4|5037.4|5043.4|5037.4|5041.4|5035.4|26
1762425300000|2025-11-06 10:35:00|5043.8|5037.8|5047.3|5041.3|5047.4|5041.4|5043.4|5037.4|93
1762425600000|2025-11-06 10:40:00|5046.9|5040.9|5049.9|5043.9|5050|5044|5045.4|5039.4|56
1762425900000|2025-11-06 10:45:00|5049.4|5043.4|5042.4|5036.4|5049.4|5043.4|5042.4|5036.4|35
1762426200000|2025-11-06 10:50:00|5043.4|5037.4|5045.8|5039.8|5046.3|5040.3|5043.4|5037.4|35
1762426500000|2025-11-06 10:55:00|5045.4|5039.4|5046.4|5040.4|5046.8|5040.8|5044.8|5038.8|23
1762426800000|2025-11-06 11:00:00|5046.8|5040.8|5048.4|5042.4|5052.8|5046.8|5046.4|5040.4|222
1762427100000|2025-11-06 11:05:00|5049|5043|5044.9|5038.9|5049|5043|5044.9|5038.9|219
1762427400000|2025-11-06 11:10:00|5044.8|5038.8|5048.4|5042.4|5048.4|5042.4|5044.8|5038.8|14
1762427700000|2025-11-06 11:15:00|5048.8|5042.8|5047.5|5041.5|5049.5|5043.5|5047.5|5041.5|19
1762428000000|2025-11-06 11:20:00|5048.3|5042.3|5051.8|5045.8|5051.8|5045.8|5047.5|5041.5|26
1762428300000|2025-11-06 11:25:00|5052.8|5046.8|5052.9|5046.9|5053.4|5047.4|5051.8|5045.8|63
1762428600000|2025-11-06 11:30:00|5052.4|5046.4|5052.9|5046.9|5052.9|5046.9|5051.8|5045.8|57
1762428900000|2025-11-06 11:35:00|5053.4|5047.4|5055.3|5049.3|5056.9|5050.9|5053.4|5047.4|134
1762429200000|2025-11-06 11:40:00|5055.4|5049.4|5056.3|5050.3|5057|5051|5053.8|5047.8|39
1762429500000|2025-11-06 11:45:00|5056.4|5050.4|5055.5|5049.5|5057.9|5051.9|5055.5|5049.5|36
1762429800000|2025-11-06 11:50:00|5055.4|5049.4|5058.4|5052.4|5058.4|5052.4|5054.5|5048.5|38
1762430100000|2025-11-06 11:55:00|5058|5052|5055.4|5049.4|5058|5052|5053.9|5047.9|157
1762430400000|2025-11-06 12:00:00|5055.5|5049.5|5058|5052|5058.4|5052.4|5054.4|5048.4|50
1762430700000|2025-11-06 12:05:00|5058.6|5052.6|5051.4|5045.4|5060|5054|5050|5044|145
1762431000000|2025-11-06 12:10:00|5051|5045|5051.9|5045.9|5055|5049|5048.9|5042.9|103
1762431300000|2025-11-06 12:15:00|5051.8|5045.8|5048.4|5042.4|5051.8|5045.8|5046.9|5040.9|88
1762431600000|2025-11-06 12:20:00|5048.8|5042.8|5050|5044|5052.4|5046.4|5048.4|5042.4|92
1762431900000|2025-11-06 12:25:00|5050.4|5044.4|5049.3|5043.3|5051|5045|5047.9|5041.9|93
1762432200000|2025-11-06 12:30:00|5049.4|5043.4|5048.5|5042.5|5049.8|5043.8|5047.3|5041.3|84
1762432500000|2025-11-06 12:35:00|5048.4|5042.4|5047.3|5041.3|5050|5044|5046.8|5040.8|101
1762432800000|2025-11-06 12:40:00|5047.2|5041.2|5046.8|5040.8|5048.8|5042.8|5045.8|5039.8|175
1762433100000|2025-11-06 12:45:00|5047.4|5041.4|5049.8|5043.8|5051.4|5045.4|5047.4|5041.4|88
1762433400000|2025-11-06 12:50:00|5050.4|5044.4|5050|5044|5051.4|5045.4|5047.9|5041.9|77
1762433700000|2025-11-06 12:55:00|5049.9|5043.9|5041.8|5035.8|5050.4|5044.4|5041.8|5035.8|153
1762434000000|2025-11-06 13:00:00|5040.8|5034.8|5040.8|5034.8|5042.8|5036.8|5039|5033|476
1762434300000|2025-11-06 13:05:00|5040.4|5034.4|5036.9|5030.9|5040.8|5034.8|5035.4|5029.4|148
1762434600000|2025-11-06 13:10:00|5037.3|5031.3|5040|5034|5041.4|5035.4|5035.8|5029.8|162
1762434900000|2025-11-06 13:15:00|5040.4|5034.4|5037.4|5031.4|5040.5|5034.5|5034|5028|96
1762435200000|2025-11-06 13:20:00|5037.5|5031.5|5030.3|5024.3|5037.5|5031.5|5029|5023|117
1762435500000|2025-11-06 13:25:00|5029.9|5023.9|5027.9|5021.9|5030.4|5024.4|5026.9|5020.9|168
1762435800000|2025-11-06 13:30:00|5027.4|5021.4|5028.5|5022.5|5032.5|5026.5|5025.5|5019.5|182
1762436100000|2025-11-06 13:35:00|5029|5023|5028.4|5022.4|5029|5023|5025|5019|148
1762436400000|2025-11-06 13:40:00|5028.5|5022.5|5028.5|5022.5|5029|5023|5025.5|5019.5|100
1762439400000|2025-11-06 14:30:00|5019.4|5013.4|5019.8|5013.8|5027.8|5021.8|5008.8|5002.8|2067
1762439700000|2025-11-06 14:35:00|5019.9|5013.9|5016.8|5010.8|5021.4|5015.4|5012.9|5006.9|593
1762440000000|2025-11-06 14:40:00|5017.3|5011.3|5005.2|4999.2|5017.3|5011.3|5000.8|4994.8|891
1762440300000|2025-11-06 14:45:00|5005.1|4999.1|5014.2|5008.2|5014.2|5008.2|5004.2|4998.2|484
1762440600000|2025-11-06 14:50:00|5013.8|5007.8|5003.2|4997.2|5015.2|5009.2|5002.2|4996.2|451
1762440900000|2025-11-06 14:55:00|5003.8|4997.8|5007.2|5001.2|5011.8|5005.8|5003.2|4997.2|401
1762441200000|2025-11-06 15:00:00|5007.1|5001.1|4998.3|4992.3|5007.7|5001.7|4996.7|4990.7|544
1762441500000|2025-11-06 15:05:00|4998.1|4992.1|4999.3|4993.3|5005.2|4999.2|4995.2|4989.2|518
1762441800000|2025-11-06 15:10:00|4998.8|4992.8|4993.2|4987.2|5007.2|5001.2|4991.2|4985.2|460
1762442100000|2025-11-06 15:15:00|4992.6|4986.6|4990.6|4984.6|4998.2|4992.2|4990.6|4984.6|467
1762442400000|2025-11-06 15:20:00|4990|4984|4991.3|4985.3|4996.2|4990.2|4989.2|4983.2|399
1762442700000|2025-11-06 15:25:00|4991.6|4985.6|4985.3|4979.3|4991.6|4985.6|4984|4978|613
1762443000000|2025-11-06 15:30:00|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4979.9|4973.9|585
1762443300000|2025-11-06 15:35:00|4985.3|4979.3|4984.1|4978.1|4987.3|4981.3|4979.3|4973.3|709
1762443600000|2025-11-06 15:40:00|4984.2|4978.2|4976.3|4970.3|4984.7|4978.7|4975.7|4969.7|414
1762443900000|2025-11-06 15:45:00|4976.1|4970.1|4985.3|4979.3|4985.7|4979.7|4975.1|4969.1|573
1762444200000|2025-11-06 15:50:00|4985.7|4979.7|4993.4|4987.4|4993.9|4987.9|4984.7|4978.7|912
1762444500000|2025-11-06 15:55:00|4993.3|4987.3|4985.3|4979.3|4994.8|4988.8|4984.3|4978.3|412
1762444800000|2025-11-06 16:00:00|4985.8|4979.8|4978.3|4972.3|4991.1|4985.1|4976.8|4970.8|517
1762445100000|2025-11-06 16:05:00|4978.7|4972.7|4984.9|4978.9|4984.9|4978.9|4976.2|4970.2|958
1762445400000|2025-11-06 16:10:00|4985|4979|4977.9|4971.9|4985.1|4979.1|4977.5|4971.5|275
1762445700000|2025-11-06 16:15:00|4978.5|4972.5|4971.5|4965.5|4979|4973|4969.1|4963.1|472
1762446000000|2025-11-06 16:20:00|4972.4|4966.4|4973.5|4967.5|4976.5|4970.5|4970.9|4964.9|441
1762446300000|2025-11-06 16:25:00|4973.9|4967.9|4975.5|4969.5|4975.5|4969.5|4968.4|4962.4|475
1762446600000|2025-11-06 16:30:00|4975.6|4969.6|4975.9|4969.9|4980.4|4974.4|4972.9|4966.9|466
1762446900000|2025-11-06 16:35:00|4976|4970|4972.9|4966.9|4981.9|4975.9|4972.9|4966.9|404
1762447200000|2025-11-06 16:40:00|4972.8|4966.8|4968.4|4962.4|4972.9|4966.9|4967.9|4961.9|439
1762447500000|2025-11-06 16:45:00|4967.9|4961.9|4971.9|4965.9|4972.9|4966.9|4966.9|4960.9|190
1762447800000|2025-11-06 16:50:00|4971.5|4965.5|4979.3|4973.3|4979.3|4973.3|4971.1|4965.1|426
1762448100000|2025-11-06 16:55:00|4978.9|4972.9|4970.8|4964.8|4982.3|4976.3|4970.3|4964.3|484
1762448400000|2025-11-06 17:00:00|4971.2|4965.2|4980.4|4974.4|4981.3|4975.3|4971.2|4965.2|400
1762448700000|2025-11-06 17:05:00|4980.9|4974.9|4980|4974|4983.9|4977.9|4977.4|4971.4|153
1762449000000|2025-11-06 17:10:00|4980.1|4974.1|4977.4|4971.4|4982.1|4976.1|4976.9|4970.9|196
1762449300000|2025-11-06 17:15:00|4977.3|4971.3|4978.9|4972.9|4980.9|4974.9|4976.4|4970.4|283
1762449600000|2025-11-06 17:20:00|4978.5|4972.5|4981.5|4975.5|4983.1|4977.1|4978.1|4972.1|266
1762449900000|2025-11-06 17:25:00|4981.9|4975.9|4984.1|4978.1|4985.9|4979.9|4981|4975|198
1762450200000|2025-11-06 17:30:00|4984.3|4978.3|4981.5|4975.5|4985|4979|4980.9|4974.9|166
1762450500000|2025-11-06 17:35:00|4982|4976|4978.5|4972.5|4982.5|4976.5|4977.4|4971.4|161
1762450800000|2025-11-06 17:40:00|4978.1|4972.1|4979.1|4973.1|4981|4975|4978.1|4972.1|175
1762451100000|2025-11-06 17:45:00|4979|4973|4985.1|4979.1|4985.5|4979.5|4978.6|4972.6|250
1762451400000|2025-11-06 17:50:00|4985|4979|4985.5|4979.5|4985.5|4979.5|4981.1|4975.1|1060
1762451700000|2025-11-06 17:55:00|4986|4980|4981|4975|4987.5|4981.5|4980.5|4974.5|149
1762452000000|2025-11-06 18:00:00|4981.1|4975.1|4979.9|4973.9|4984.5|4978.5|4978.4|4972.4|236
1762452300000|2025-11-06 18:05:00|4980.1|4974.1|4972.9|4966.9|4981.5|4975.5|4971.5|4965.5|228
1762452600000|2025-11-06 18:10:00|4971.9|4965.9|4966.9|4960.9|4972.4|4966.4|4966.9|4960.9|219
1762452900000|2025-11-06 18:15:00|4967|4961|4966.5|4960.5|4968.9|4962.9|4964.3|4958.3|622
1762453200000|2025-11-06 18:20:00|4967|4961|4968.7|4962.7|4968.9|4962.9|4963.9|4957.9|898
1762453500000|2025-11-06 18:25:00|4968.9|4962.9|4966.7|4960.7|4970.7|4964.7|4966.7|4960.7|225
1762453800000|2025-11-06 18:30:00|4966.8|4960.8|4968.7|4962.7|4970.8|4964.8|4965.7|4959.7|189
1762454100000|2025-11-06 18:35:00|4969.7|4963.7|4971.7|4965.7|4973.7|4967.7|4969.2|4963.2|268
1762454400000|2025-11-06 18:40:00|4971.3|4965.3|4970.3|4964.3|4973.7|4967.7|4970.3|4964.3|216
1762454700000|2025-11-06 18:45:00|4970.7|4964.7|4968.7|4962.7|4971.7|4965.7|4968.7|4962.7|383
1762455000000|2025-11-06 18:50:00|4969.7|4963.7|4968.7|4962.7|4971.2|4965.2|4966.7|4960.7|205
1762455300000|2025-11-06 18:55:00|4968.3|4962.3|4962.7|4956.7|4968.3|4962.3|4962.2|4956.2|395
1762455600000|2025-11-06 19:00:00|4962.3|4956.3|4964.3|4958.3|4966.7|4960.7|4962.3|4956.3|360
1762455900000|2025-11-06 19:05:00|4964.7|4958.7|4966.9|4960.9|4968.7|4962.7|4964.3|4958.3|584
1762456200000|2025-11-06 19:10:00|4967.5|4961.5|4962.2|4956.2|4969.5|4963.5|4961.7|4955.7|1775
1762456500000|2025-11-06 19:15:00|4961.9|4955.9|4957.3|4951.3|4963.9|4957.9|4956.7|4950.7|1095
1762477200000|2025-11-07 01:00:00|4966.8|4960.8|4958.4|4952.4|4970.5|4964.5|4958|4952|165
1762477500000|2025-11-07 01:05:00|4958.3|4952.3|4956.8|4950.8|4958.4|4952.4|4952.4|4946.4|94
1762477800000|2025-11-07 01:10:00|4957.3|4951.3|4960.4|4954.4|4960.8|4954.8|4957.3|4951.3|30
1762478100000|2025-11-07 01:15:00|4959.4|4953.4|4960.4|4954.4|4964.8|4958.8|4958.4|4952.4|39
1762478400000|2025-11-07 01:20:00|4961.3|4955.3|4962.4|4956.4|4963.6|4957.6|4958.4|4952.4|54
1762478700000|2025-11-07 01:25:00|4961.4|4955.4|4957.4|4951.4|4962.4|4956.4|4956.9|4950.9|10
1762479000000|2025-11-07 01:30:00|4956.9|4950.9|4958.8|4952.8|4958.8|4952.8|4956.8|4950.8|30
1762479300000|2025-11-07 01:35:00|4958.4|4952.4|4963.4|4957.4|4963.8|4957.8|4958.3|4952.3|27
1762479600000|2025-11-07 01:40:00|4963.3|4957.3|4967.8|4961.8|4968.3|4962.3|4960.4|4954.4|15
1762479900000|2025-11-07 01:45:00|4967.4|4961.4|4969.9|4963.9|4972|4966|4965.3|4959.3|189
1762480200000|2025-11-07 01:50:00|4970.3|4964.3|4965.4|4959.4|4971.4|4965.4|4965.3|4959.3|24
1762480500000|2025-11-07 01:55:00|4966.4|4960.4|4962.4|4956.4|4967.4|4961.4|4962.4|4956.4|19
1762480800000|2025-11-07 02:00:00|4963.3|4957.3|4967.3|4961.3|4967.4|4961.4|4962.8|4956.8|31
1762481100000|2025-11-07 02:05:00|4966.9|4960.9|4965.4|4959.4|4968.3|4962.3|4965.4|4959.4|12
1762481400000|2025-11-07 02:10:00|4965.8|4959.8|4961.8|4955.8|4965.8|4959.8|4961.8|4955.8|6
1762481700000|2025-11-07 02:15:00|4961.4|4955.4|4962.8|4956.8|4963.4|4957.4|4961.4|4955.4|9
1762482000000|2025-11-07 02:20:00|4962.4|4956.4|4960.4|4954.4|4962.8|4956.8|4960.4|4954.4|2
1762482300000|2025-11-07 02:25:00|4960.8|4954.8|4961.3|4955.3|4963.3|4957.3|4958.4|4952.4|12
1762482600000|2025-11-07 02:30:00|4961.4|4955.4|4961.4|4955.4|4964.4|4958.4|4961.4|4955.4|20
1762482900000|2025-11-07 02:35:00|4961.8|4955.8|4962.4|4956.4|4963.4|4957.4|4961.3|4955.3|14
1762483200000|2025-11-07 02:40:00|4962.2|4956.2|4960.9|4954.9|4962.4|4956.4|4960.4|4954.4|9
1762483500000|2025-11-07 02:45:00|4961.3|4955.3|4962.9|4956.9|4963.4|4957.4|4960.4|4954.4|8
1762483800000|2025-11-07 02:50:00|4962.8|4956.8|4962.4|4956.4|4962.8|4956.8|4961.4|4955.4|6
1762484100000|2025-11-07 02:55:00|4962.8|4956.8|4966.3|4960.3|4966.4|4960.4|4962.3|4956.3|15
1762484400000|2025-11-07 03:00:00|4965.3|4959.3|4966.8|4960.8|4969.3|4963.3|4965.3|4959.3|27
1762484700000|2025-11-07 03:05:00|4966.4|4960.4|4964.3|4958.3|4968.3|4962.3|4962.4|4956.4|15
1762485000000|2025-11-07 03:10:00|4963.8|4957.8|4960.4|4954.4|4964.3|4958.3|4960.4|4954.4|26
1762485300000|2025-11-07 03:15:00|4959.3|4953.3|4956.8|4950.8|4962.3|4956.3|4956.8|4950.8|46
1762485600000|2025-11-07 03:20:00|4957.4|4951.4|4958.8|4952.8|4958.8|4952.8|4956.8|4950.8|21
1762485900000|2025-11-07 03:25:00|4959.8|4953.8|4953.3|4947.3|4959.8|4953.8|4953.3|4947.3|45
1762486200000|2025-11-07 03:30:00|4952.9|4946.9|4951.8|4945.8|4952.9|4946.9|4951.8|4945.8|15
1762486500000|2025-11-07 03:35:00|4952.3|4946.3|4950.8|4944.8|4952.8|4946.8|4950.8|4944.8|25
1762486800000|2025-11-07 03:40:00|4951.8|4945.8|4952.8|4946.8|4952.8|4946.8|4951.3|4945.3|6
1762487100000|2025-11-07 03:45:00|4952.3|4946.3|4953.8|4947.8|4953.8|4947.8|4950.8|4944.8|8
1762487400000|2025-11-07 03:50:00|4954.2|4948.2|4954.3|4948.3|4954.8|4948.8|4953.8|4947.8|4
1762487700000|2025-11-07 03:55:00|4953.9|4947.9|4953.3|4947.3|4953.9|4947.9|4952.8|4946.8|2
1762488000000|2025-11-07 04:00:00|4952.8|4946.8|4949.8|4943.8|4952.8|4946.8|4947.8|4941.8|45
1762488300000|2025-11-07 04:05:00|4949.4|4943.4|4951.3|4945.3|4951.8|4945.8|4949.3|4943.3|19
1762488600000|2025-11-07 04:10:00|4951.2|4945.2|4948.8|4942.8|4951.3|4945.3|4948.8|4942.8|7
1762488900000|2025-11-07 04:15:00|4948.9|4942.9|4947.9|4941.9|4950.8|4944.8|4947.9|4941.9|22
1762489200000|2025-11-07 04:20:00|4947.4|4941.4|4946.9|4940.9|4948.4|4942.4|4945.4|4939.4|43
1762489500000|2025-11-07 04:25:00|4946.7|4940.7|4953.4|4947.4|4953.4|4947.4|4945.9|4939.9|33
1762489800000|2025-11-07 04:30:00|4953|4947|4950.9|4944.9|4953.4|4947.4|4950.4|4944.4|9
1762490100000|2025-11-07 04:35:00|4951.4|4945.4|4949.9|4943.9|4951.4|4945.4|4949.4|4943.4|2
1762490400000|2025-11-07 04:40:00|4949.5|4943.5|4950.4|4944.4|4950.4|4944.4|4949.5|4943.5|4
1762490700000|2025-11-07 04:45:00|4950.5|4944.5|4953.4|4947.4|4953.4|4947.4|4950.4|4944.4|8
1762491000000|2025-11-07 04:50:00|4953.5|4947.5|4953.4|4947.4|4954.5|4948.5|4952.5|4946.5|4
1762491300000|2025-11-07 04:55:00|4953.3|4947.3|4952.4|4946.4|4953.3|4947.3|4951.5|4945.5|3
1762491600000|2025-11-07 05:00:00|4951.9|4945.9|4948.4|4942.4|4952|4946|4948.4|4942.4|6
1762491900000|2025-11-07 05:05:00|4947.9|4941.9|4949|4943|4949|4943|4947.9|4941.9|11
1762492200000|2025-11-07 05:10:00|4948.5|4942.5|4948|4942|4948.9|4942.9|4947.9|4941.9|2
1762492500000|2025-11-07 05:15:00|4947.9|4941.9|4950.5|4944.5|4950.9|4944.9|4947.9|4941.9|8
1762492800000|2025-11-07 05:20:00|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4949.4|4943.4|11
1762493100000|2025-11-07 05:25:00|4950.4|4944.4|4950.9|4944.9|4950.9|4944.9|4949.9|4943.9|3
1762493400000|2025-11-07 05:30:00|4951.4|4945.4|4951.9|4945.9|4953.4|4947.4|4950.9|4944.9|32
1762493700000|2025-11-07 05:35:00|4951.5|4945.5|4951.4|4945.4|4952.9|4946.9|4950.9|4944.9|9
1762494000000|2025-11-07 05:40:00|4950.9|4944.9|4951.9|4945.9|4952.9|4946.9|4950.9|4944.9|7
1762494300000|2025-11-07 05:45:00|4951.5|4945.5|4952.9|4946.9|4953.9|4947.9|4951.5|4945.5|13
1762494600000|2025-11-07 05:50:00|4953.5|4947.5|4955.5|4949.5|4955.9|4949.9|4952.4|4946.4|33
1762494900000|2025-11-07 05:55:00|4955.4|4949.4|4959.9|4953.9|4959.9|4953.9|4955.4|4949.4|13
1762495200000|2025-11-07 06:00:00|4960.9|4954.9|4961.4|4955.4|4964.6|4958.6|4960.4|4954.4|40
1762495500000|2025-11-07 06:05:00|4961.5|4955.5|4965.5|4959.5|4966.5|4960.5|4961.4|4955.4|19
1762495800000|2025-11-07 06:10:00|4964.4|4958.4|4968.5|4962.5|4968.5|4962.5|4963.4|4957.4|24
1762496100000|2025-11-07 06:15:00|4968.4|4962.4|4971.4|4965.4|4973.1|4967.1|4968.4|4962.4|36
1762496400000|2025-11-07 06:20:00|4971.5|4965.5|4967.9|4961.9|4971.5|4965.5|4967.5|4961.5|19
1762496700000|2025-11-07 06:25:00|4968.3|4962.3|4965.5|4959.5|4968.4|4962.4|4965.4|4959.4|24
1762497000000|2025-11-07 06:30:00|4966.4|4960.4|4967.9|4961.9|4967.9|4961.9|4963.4|4957.4|31
1762497300000|2025-11-07 06:35:00|4967.8|4961.8|4963.4|4957.4|4967.8|4961.8|4961.5|4955.5|15
1762497600000|2025-11-07 06:40:00|4962.9|4956.9|4966.5|4960.5|4966.9|4960.9|4961.5|4955.5|24
1762497900000|2025-11-07 06:45:00|4966.4|4960.4|4962.4|4956.4|4966.9|4960.9|4961.5|4955.5|10
1762498200000|2025-11-07 06:50:00|4961.9|4955.9|4962.5|4956.5|4963.9|4957.9|4961.4|4955.4|3
1762498500000|2025-11-07 06:55:00|4962.9|4956.9|4961.4|4955.4|4963.9|4957.9|4961.4|4955.4|12
1762498800000|2025-11-07 07:00:00|4960.9|4954.9|4959.4|4953.4|4960.9|4954.9|4956.5|4950.5|41
1762499100000|2025-11-07 07:05:00|4959.5|4953.5|4961.4|4955.4|4962.4|4956.4|4958.4|4952.4|20
1762499400000|2025-11-07 07:10:00|4961.5|4955.5|4961.5|4955.5|4964.4|4958.4|4960.5|4954.5|8
1762499700000|2025-11-07 07:15:00|4960.9|4954.9|4959.9|4953.9|4960.9|4954.9|4958.5|4952.5|14
1762500000000|2025-11-07 07:20:00|4957.9|4951.9|4952.9|4946.9|4957.9|4951.9|4952.4|4946.4|34
1762500300000|2025-11-07 07:25:00|4953.4|4947.4|4954.5|4948.5|4955.9|4949.9|4952.4|4946.4|26
1762500600000|2025-11-07 07:30:00|4954.4|4948.4|4957.5|4951.5|4957.9|4951.9|4954.4|4948.4|9
1762500900000|2025-11-07 07:35:00|4956.9|4950.9|4953.9|4947.9|4956.9|4950.9|4953.4|4947.4|9
1762501200000|2025-11-07 07:40:00|4953.4|4947.4|4951.9|4945.9|4954.4|4948.4|4951.5|4945.5|25
1762501500000|2025-11-07 07:45:00|4951.5|4945.5|4948.4|4942.4|4951.9|4945.9|4947.9|4941.9|33
1762501800000|2025-11-07 07:50:00|4947.9|4941.9|4947.4|4941.4|4948.5|4942.5|4945.9|4939.9|49
1762502100000|2025-11-07 07:55:00|4946.9|4940.9|4948.4|4942.4|4948.5|4942.5|4945.9|4939.9|21
1762502400000|2025-11-07 08:00:00|4948.5|4942.5|4942.5|4936.5|4949.4|4943.4|4941.9|4935.9|70
1762502700000|2025-11-07 08:05:00|4942.9|4936.9|4949.5|4943.5|4949.9|4943.9|4942.4|4936.4|44
1762503000000|2025-11-07 08:10:00|4949.3|4943.3|4947.5|4941.5|4949.5|4943.5|4946.9|4940.9|35
1762503300000|2025-11-07 08:15:00|4948.4|4942.4|4949.5|4943.5|4950.9|4944.9|4947.5|4941.5|24
1762503600000|2025-11-07 08:20:00|4949.9|4943.9|4950.9|4944.9|4950.9|4944.9|4948.9|4942.9|43
1762503900000|2025-11-07 08:25:00|4950.5|4944.5|4951.5|4945.5|4954.4|4948.4|4949.9|4943.9|29
1762504200000|2025-11-07 08:30:00|4951.9|4945.9|4948.4|4942.4|4953.9|4947.9|4948|4942|21
1762504500000|2025-11-07 08:35:00|4948.9|4942.9|4953.9|4947.9|4954.5|4948.5|4948.9|4942.9|22
1762504800000|2025-11-07 08:40:00|4954.4|4948.4|4953.9|4947.9|4957.8|4951.8|4952.9|4946.9|67
1762505100000|2025-11-07 08:45:00|4953.4|4947.4|4960.9|4954.9|4961.9|4955.9|4953.4|4947.4|67
1762505400000|2025-11-07 08:50:00|4959.9|4953.9|4960.4|4954.4|4964.9|4958.9|4959.9|4953.9|210
1762505700000|2025-11-07 08:55:00|4960.9|4954.9|4961.5|4955.5|4963.4|4957.4|4960.4|4954.4|37
1762506000000|2025-11-07 09:00:00|4961.9|4955.9|4963.4|4957.4|4965.9|4959.9|4960.9|4954.9|37
1762506300000|2025-11-07 09:05:00|4963.3|4957.3|4969.5|4963.5|4970.4|4964.4|4961.5|4955.5|33
1762506600000|2025-11-07 09:10:00|4969.9|4963.9|4971.5|4965.5|4971.5|4965.5|4968.5|4962.5|100
1762506900000|2025-11-07 09:15:00|4972.5|4966.5|4975.5|4969.5|4977.5|4971.5|4972.5|4966.5|92
1762507200000|2025-11-07 09:20:00|4974.5|4968.5|4978.5|4972.5|4978.9|4972.9|4973.5|4967.5|44
1762507500000|2025-11-07 09:25:00|4978.4|4972.4|4976.9|4970.9|4979.4|4973.4|4976.5|4970.5|21
1762507800000|2025-11-07 09:30:00|4977.4|4971.4|4976.9|4970.9|4978.9|4972.9|4976.9|4970.9|15
1762508100000|2025-11-07 09:35:00|4977.5|4971.5|4974|4968|4978.4|4972.4|4974|4968|46
1762508400000|2025-11-07 09:40:00|4973.9|4967.9|4974.9|4968.9|4976.4|4970.4|4973.5|4967.5|21
1762508700000|2025-11-07 09:45:00|4975.3|4969.3|4980.5|4974.5|4980.9|4974.9|4975.3|4969.3|54
1762509000000|2025-11-07 09:50:00|4981|4975|4985.4|4979.4|4986.5|4980.5|4980.5|4974.5|108
1762509300000|2025-11-07 09:55:00|4984.9|4978.9|4985.9|4979.9|4986.5|4980.5|4983.9|4977.9|46
1762509600000|2025-11-07 10:00:00|4985.4|4979.4|4983.4|4977.4|4985.9|4979.9|4980.9|4974.9|41
1762509900000|2025-11-07 10:05:00|4982.5|4976.5|4981.9|4975.9|4983.5|4977.5|4980.5|4974.5|14
1762510200000|2025-11-07 10:10:00|4981.5|4975.5|4985.5|4979.5|4986.7|4980.7|4981.5|4975.5|29
1762510500000|2025-11-07 10:15:00|4985.4|4979.4|4993.4|4987.4|4994.5|4988.5|4985.4|4979.4|82
1762510800000|2025-11-07 10:20:00|4992.4|4986.4|4994.5|4988.5|4996.4|4990.4|4992.4|4986.4|28
1762511100000|2025-11-07 10:25:00|4994.4|4988.4|4994.4|4988.4|4995.4|4989.4|4992.9|4986.9|36
1762511400000|2025-11-07 10:30:00|4994.5|4988.5|4986.5|4980.5|4994.9|4988.9|4984|4978|26
1762511700000|2025-11-07 10:35:00|4986|4980|4983.4|4977.4|4986.9|4980.9|4983.4|4977.4|13
1762512000000|2025-11-07 10:40:00|4983.5|4977.5|4985.5|4979.5|4985.5|4979.5|4982.9|4976.9|18
1762512300000|2025-11-07 10:45:00|4985|4979|4988.5|4982.5|4989.5|4983.5|4984.9|4978.9|24
1762512600000|2025-11-07 10:50:00|4989|4983|4986.5|4980.5|4989|4983|4986.4|4980.4|55
1762512900000|2025-11-07 10:55:00|4985.5|4979.5|4983.6|4977.6|4986.5|4980.5|4982.6|4976.6|18
1762513200000|2025-11-07 11:00:00|4983.5|4977.5|4982.5|4976.5|4983.5|4977.5|4978.1|4972.1|59
1762513500000|2025-11-07 11:05:00|4982.1|4976.1|4979.6|4973.6|4983.5|4977.5|4979.5|4973.5|14
1762513800000|2025-11-07 11:10:00|4978.6|4972.6|4975.6|4969.6|4979.6|4973.6|4974.2|4968.2|34
1762514100000|2025-11-07 11:15:00|4975.5|4969.5|4972.6|4966.6|4975.5|4969.5|4971.1|4965.1|36
1762514400000|2025-11-07 11:20:00|4972.5|4966.5|4976.6|4970.6|4977|4971|4972.5|4966.5|13
1762514700000|2025-11-07 11:25:00|4976.5|4970.5|4972.5|4966.5|4976.6|4970.6|4972.5|4966.5|10
1762515000000|2025-11-07 11:30:00|4972.1|4966.1|4968.6|4962.6|4972.1|4966.1|4968|4962|23
1762515300000|2025-11-07 11:35:00|4969|4963|4968|4962|4971.5|4965.5|4968|4962|33
1762515600000|2025-11-07 11:40:00|4968.4|4962.4|4972|4966|4974|4968|4968.4|4962.4|46
1762515900000|2025-11-07 11:45:00|4971.6|4965.6|4972.6|4966.6|4975.6|4969.6|4971|4965|47
1762516200000|2025-11-07 11:50:00|4973|4967|4971.6|4965.6|4974.6|4968.6|4970.6|4964.6|94
1762516500000|2025-11-07 11:55:00|4972|4966|4976.6|4970.6|4977.1|4971.1|4972|4966|42
1762516800000|2025-11-07 12:00:00|4977.5|4971.5|4986.6|4980.6|4986.6|4980.6|4975.6|4969.6|115
1762517100000|2025-11-07 12:05:00|4986.5|4980.5|4979.5|4973.5|4986.5|4980.5|4979|4973|36
1762517400000|2025-11-07 12:10:00|4979.1|4973.1|4974.6|4968.6|4979.6|4973.6|4972.6|4966.6|21
1762517700000|2025-11-07 12:15:00|4975|4969|4974.6|4968.6|4977.5|4971.5|4973.6|4967.6|21
1762518000000|2025-11-07 12:20:00|4975|4969|4974.6|4968.6|4977.1|4971.1|4972.6|4966.6|62
1762518300000|2025-11-07 12:25:00|4974.5|4968.5|4973.6|4967.6|4976.2|4970.2|4972.2|4966.2|39
1762518600000|2025-11-07 12:30:00|4973.2|4967.2|4974.6|4968.6|4976|4970|4970.2|4964.2|44
1762518900000|2025-11-07 12:35:00|4974.1|4968.1|4973.5|4967.5|4974.6|4968.6|4970.6|4964.6|35
1762519200000|2025-11-07 12:40:00|4972.1|4966.1|4968.6|4962.6|4973.5|4967.5|4968.2|4962.2|84
1762519500000|2025-11-07 12:45:00|4968.7|4962.7|4966.6|4960.6|4970.6|4964.6|4963.7|4957.7|29
1762519800000|2025-11-07 12:50:00|4965.6|4959.6|4967.6|4961.6|4968.6|4962.6|4965.1|4959.1|41
1762520100000|2025-11-07 12:55:00|4968|4962|4974.7|4968.7|4975.5|4969.5|4963.6|4957.6|86
1762520400000|2025-11-07 13:00:00|4974.6|4968.6|4975.7|4969.7|4980.6|4974.6|4970.1|4964.1|106
1762520700000|2025-11-07 13:05:00|4976.1|4970.1|4977.7|4971.7|4978.7|4972.7|4969.7|4963.7|43
1762521000000|2025-11-07 13:10:00|4978.5|4972.5|4978.7|4972.7|4982.2|4976.2|4977.7|4971.7|75
1762521300000|2025-11-07 13:15:00|4978.6|4972.6|4979.6|4973.6|4981.6|4975.6|4977.7|4971.7|36
1762521600000|2025-11-07 13:20:00|4980|4974|4983.6|4977.6|4984.6|4978.6|4978.6|4972.6|122
1762521900000|2025-11-07 13:25:00|4983.5|4977.5|4982.7|4976.7|4984.6|4978.6|4981.2|4975.2|150
1762522200000|2025-11-07 13:30:00|4982.6|4976.6|4983.7|4977.7|4985.6|4979.6|4980.1|4974.1|27
1762522500000|2025-11-07 13:35:00|4984.2|4978.2|4986.6|4980.6|4989.7|4983.7|4983.7|4977.7|51
1762522800000|2025-11-07 13:40:00|4986.2|4980.2|4988.7|4982.7|4989.2|4983.2|4984.7|4978.7|59
1762525800000|2025-11-07 14:30:00|4993.3|4987.3|4988.5|4982.5|4993.3|4987.3|4974.5|4968.5|1473
1762526100000|2025-11-07 14:35:00|4986.5|4980.5|4989.6|4983.6|4991.6|4985.6|4978|4972|529
1762526400000|2025-11-07 14:40:00|4989.4|4983.4|4999.8|4993.8|5001.8|4995.8|4987.6|4981.6|1292
1762526700000|2025-11-07 14:45:00|5000.3|4994.3|5001.9|4995.9|5005.4|4999.4|4993.2|4987.2|988
1762527000000|2025-11-07 14:50:00|5001.8|4995.8|5003.6|4997.6|5005.4|4999.4|4994.4|4988.4|716
1762527300000|2025-11-07 14:55:00|5004|4998|5011.6|5005.6|5013|5007|5004|4998|669
1762527600000|2025-11-07 15:00:00|5012|5006|4998|4992|5013|5007|4993.4|4987.4|1045
1762527900000|2025-11-07 15:05:00|4997.6|4991.6|5002.1|4996.1|5004|4998|4995.6|4989.6|435
1762528200000|2025-11-07 15:10:00|5001.6|4995.6|5003|4997|5007|5001|4999.5|4993.5|487
1762528500000|2025-11-07 15:15:00|5003.4|4997.4|5009|5003|5009.5|5003.5|5001.4|4995.4|427
1762528800000|2025-11-07 15:20:00|5009.1|5003.1|4999|4993|5010.4|5004.4|4999|4993|315
1762529100000|2025-11-07 15:25:00|5000|4994|5002|4996|5005.5|4999.5|4999.6|4993.6|470
1762529400000|2025-11-07 15:30:00|5002.1|4996.1|4995|4989|5004.5|4998.5|4993|4987|442
1762529700000|2025-11-07 15:35:00|4994|4988|4990.6|4984.6|5001.6|4995.6|4990|4984|429
1762530000000|2025-11-07 15:40:00|4991|4985|4991.4|4985.4|4998|4992|4987.6|4981.6|436
1762530300000|2025-11-07 15:45:00|4991.5|4985.5|4986|4980|4992.4|4986.4|4985|4979|233
1762530600000|2025-11-07 15:50:00|4986.5|4980.5|4984.9|4978.9|4988|4982|4984|4978|268
1762530900000|2025-11-07 15:55:00|4984.5|4978.5|4969.3|4963.3|4984.9|4978.9|4968.2|4962.2|2173
1762531200000|2025-11-07 16:00:00|4969.2|4963.2|4945.6|4939.6|4972.6|4966.6|4945.6|4939.6|2014
1762531500000|2025-11-07 16:05:00|4944.9|4938.9|4949.1|4943.1|4953.4|4947.4|4943.6|4937.6|1039
1762531800000|2025-11-07 16:10:00|4949.6|4943.6|4933|4927|4950.6|4944.6|4930.5|4924.5|886
1762532100000|2025-11-07 16:15:00|4932.4|4926.4|4943.4|4937.4|4943.4|4937.4|4932.4|4926.4|1220
1762532400000|2025-11-07 16:20:00|4943|4937|4945.6|4939.6|4952|4946|4941.5|4935.5|493
1762532700000|2025-11-07 16:25:00|4944.6|4938.6|4964|4958|4965.1|4959.1|4940|4934|813
1762533000000|2025-11-07 16:30:00|4964.1|4958.1|4994|4988|4994.4|4988.4|4961.6|4955.6|909
1762533300000|2025-11-07 16:35:00|4994.2|4988.2|4983.6|4977.6|4994.6|4988.6|4982.2|4976.2|3060
1762533600000|2025-11-07 16:40:00|4984.1|4978.1|4994.7|4988.7|4996.6|4990.6|4983.6|4977.6|1117
1762533900000|2025-11-07 16:45:00|4994.8|4988.8|5003.2|4997.2|5005.8|4999.8|4993.7|4987.7|975
1762534200000|2025-11-07 16:50:00|5003.1|4997.1|5011.2|5005.2|5015.2|5009.2|5001.6|4995.6|718
1762534500000|2025-11-07 16:55:00|5011.3|5005.3|5008.3|5002.3|5012.2|5006.2|5007.2|5001.2|338
1762534800000|2025-11-07 17:00:00|5008.7|5002.7|4998.2|4992.2|5010.2|5004.2|4996.8|4990.8|493
1762535100000|2025-11-07 17:05:00|4998.1|4992.1|4993.1|4987.1|4998.1|4992.1|4988.6|4982.6|282
1762535400000|2025-11-07 17:10:00|4993.2|4987.2|4991.3|4985.3|4995.2|4989.2|4989.8|4983.8|429
1762535700000|2025-11-07 17:15:00|4991.7|4985.7|4991.1|4985.1|4992.6|4986.6|4987.6|4981.6|865
1762536000000|2025-11-07 17:20:00|4991.3|4985.3|4999.2|4993.2|5003.7|4997.7|4989.1|4983.1|1074
1762536300000|2025-11-07 17:25:00|4999.1|4993.1|5005.2|4999.2|5006.2|5000.2|4997.2|4991.2|1115
1762536600000|2025-11-07 17:30:00|5005.3|4999.3|5003.8|4997.8|5007.6|5001.6|5001.2|4995.2|201
1762536900000|2025-11-07 17:35:00|5004.2|4998.2|4999.8|4993.8|5004.2|4998.2|4998.3|4992.3|291
1762537200000|2025-11-07 17:40:00|5000.2|4994.2|4993.8|4987.8|5000.2|4994.2|4989.2|4983.2|525
1762537500000|2025-11-07 17:45:00|4993.6|4987.6|4987.2|4981.2|4996.3|4990.3|4986.1|4980.1|564
1762537800000|2025-11-07 17:50:00|4987.7|4981.7|4988.2|4982.2|4991.6|4985.6|4985.6|4979.6|418
1762538100000|2025-11-07 17:55:00|4988.6|4982.6|4987|4981|4988.6|4982.6|4979|4973|1359
1762538400000|2025-11-07 18:00:00|4986.6|4980.6|4982|4976|4987.6|4981.6|4979|4973|338
1762538700000|2025-11-07 18:05:00|4983|4977|4975.5|4969.5|4983|4977|4975|4969|325
1762539000000|2025-11-07 18:10:00|4975.6|4969.6|4979|4973|4983|4977|4975.6|4969.6|389
1762539300000|2025-11-07 18:15:00|4979.4|4973.4|4980|4974|4981|4975|4977.1|4971.1|307
1762539600000|2025-11-07 18:20:00|4980.5|4974.5|4979.6|4973.6|4984.6|4978.6|4978.9|4972.9|426
1762539900000|2025-11-07 18:25:00|4980|4974|4979.1|4973.1|4982.6|4976.6|4977.6|4971.6|308
1762540200000|2025-11-07 18:30:00|4978.6|4972.6|4983.1|4977.1|4984|4978|4978.1|4972.1|276
1762540500000|2025-11-07 18:35:00|4982.6|4976.6|4989|4983|4990.6|4984.6|4981.6|4975.6|241
1762540800000|2025-11-07 18:40:00|4989.6|4983.6|4986.6|4980.6|4990.6|4984.6|4985.6|4979.6|285
1762541100000|2025-11-07 18:45:00|4987.1|4981.1|4987.5|4981.5|4987.5|4981.5|4981.6|4975.6|673
1762541400000|2025-11-07 18:50:00|4987.6|4981.6|4994.5|4988.5|4994.5|4988.5|4987.5|4981.5|407
1762541700000|2025-11-07 18:55:00|4994|4988|5001.2|4995.2|5002.2|4996.2|4993.5|4987.5|2663
1762542000000|2025-11-07 19:00:00|5000.2|4994.2|4998.6|4992.6|5000.6|4994.6|4996.6|4990.6|625
1762542300000|2025-11-07 19:05:00|4997.8|4991.8|4994.7|4988.7|4998.6|4992.6|4992.1|4986.1|465
1762542600000|2025-11-07 19:10:00|4994.6|4988.6|4994.2|4988.2|4997.6|4991.6|4991.6|4985.6|2236
1762542900000|2025-11-07 19:15:00|4994.7|4988.7|4991.1|4985.1|4996.6|4990.6|4988.1|4982.1|2168
1762736400000|2025-11-10 01:00:00|4988.8|4982.8|5013.3|5007.3|5016.7|5010.7|4988.8|4982.8|313
1762736700000|2025-11-10 01:05:00|5013.7|5007.7|5015.7|5009.7|5016.8|5010.8|5010.8|5004.8|115
1762737000000|2025-11-10 01:10:00|5014.9|5008.9|5016.8|5010.8|5016.8|5010.8|5010.8|5004.8|43
1762737300000|2025-11-10 01:15:00|5016.9|5010.9|5015.3|5009.3|5019.4|5013.4|5015.3|5009.3|32
1762737600000|2025-11-10 01:20:00|5015.8|5009.8|5014.9|5008.9|5017.8|5011.8|5014.3|5008.3|17
1762737900000|2025-11-10 01:25:00|5015.8|5009.8|5015.9|5009.9|5015.9|5009.9|5012.9|5006.9|41
1762738200000|2025-11-10 01:30:00|5015.8|5009.8|5014.8|5008.8|5015.9|5009.9|5012.4|5006.4|10
1762738500000|2025-11-10 01:35:00|5014.9|5008.9|5015.8|5009.8|5016.8|5010.8|5013.8|5007.8|17
1762738800000|2025-11-10 01:40:00|5016.3|5010.3|5009.8|5003.8|5016.8|5010.8|5009.8|5003.8|8
1762739100000|2025-11-10 01:45:00|5010.3|5004.3|5013.8|5007.8|5014.8|5008.8|5009.8|5003.8|27
1762739400000|2025-11-10 01:50:00|5013.9|5007.9|5007.9|5001.9|5014.9|5008.9|5004.9|4998.9|144
1762739700000|2025-11-10 01:55:00|5007.8|5001.8|5006.8|5000.8|5008.9|5002.9|5006.8|5000.8|9
1762740000000|2025-11-10 02:00:00|5006.9|5000.9|5003.8|4997.8|5008.8|5002.8|4997.8|4991.8|154
1762740300000|2025-11-10 02:05:00|5004.8|4998.8|5002.8|4996.8|5011.9|5005.9|5001.8|4995.8|60
1762740600000|2025-11-10 02:10:00|5002.9|4996.9|5002.8|4996.8|5003.8|4997.8|5000.8|4994.8|12
1762740900000|2025-11-10 02:15:00|5001.8|4995.8|5004.8|4998.8|5004.8|4998.8|5000.3|4994.3|10
1762741200000|2025-11-10 02:20:00|5004.9|4998.9|5002.8|4996.8|5005.8|4999.8|5002.3|4996.3|9
1762741500000|2025-11-10 02:25:00|5002.4|4996.4|4999.9|4993.9|5003.4|4997.4|4999.9|4993.9|13
1762741800000|2025-11-10 02:30:00|4999.3|4993.3|4999.9|4993.9|5000.9|4994.9|4997.9|4991.9|31
1762742100000|2025-11-10 02:35:00|5000.4|4994.4|5001.9|4995.9|5002.9|4996.9|4999.9|4993.9|20
1762742400000|2025-11-10 02:40:00|5001.8|4995.8|4995.9|4989.9|5001.8|4995.8|4995.9|4989.9|12
1762742700000|2025-11-10 02:45:00|4995.4|4989.4|4997.9|4991.9|4998.9|4992.9|4995.4|4989.4|15
1762743000000|2025-11-10 02:50:00|4998.4|4992.4|5001.9|4995.9|5002.9|4996.9|4997.9|4991.9|5
1762743300000|2025-11-10 02:55:00|5002.9|4996.9|5007.9|5001.9|5007.9|5001.9|5001.9|4995.9|11
1762743600000|2025-11-10 03:00:00|5006.9|5000.9|5009.8|5003.8|5009.9|5003.9|5004.9|4998.9|17
1762743900000|2025-11-10 03:05:00|5009.9|5003.9|5007.8|5001.8|5009.9|5003.9|5007.4|5001.4|19
1762744200000|2025-11-10 03:10:00|5008.9|5002.9|5011.9|5005.9|5013.8|5007.8|5008.9|5002.9|27
1762744500000|2025-11-10 03:15:00|5012.8|5006.8|5012.8|5006.8|5013.8|5007.8|5011.8|5005.8|12
1762744800000|2025-11-10 03:20:00|5012.9|5006.9|5019.3|5013.3|5019.3|5013.3|5011.8|5005.8|47
1762745100000|2025-11-10 03:25:00|5018.8|5012.8|5016.8|5010.8|5021.3|5015.3|5015.9|5009.9|20
1762745400000|2025-11-10 03:30:00|5016.7|5010.7|5009.9|5003.9|5016.7|5010.7|5009.9|5003.9|16
1762745700000|2025-11-10 03:35:00|5010.3|5004.3|5011.4|5005.4|5012.4|5006.4|5009.9|5003.9|13
1762746000000|2025-11-10 03:40:00|5010.9|5004.9|5010.8|5004.8|5010.9|5004.9|5009.9|5003.9|2
1762746300000|2025-11-10 03:45:00|5010.9|5004.9|5009.9|5003.9|5010.9|5004.9|5009.8|5003.8|5
1762746600000|2025-11-10 03:50:00|5010.4|5004.4|5009.9|5003.9|5010.8|5004.8|5009.9|5003.9|34
1762746900000|2025-11-10 03:55:00|5010.3|5004.3|5012|5006|5012|5006|5009.9|5003.9|13
1762747200000|2025-11-10 04:00:00|5012.5|5006.5|5013.9|5007.9|5013.9|5007.9|5011|5005|9
1762747500000|2025-11-10 04:05:00|5014.8|5008.8|5014|5008|5016.8|5010.8|5013.9|5007.9|6
1762747800000|2025-11-10 04:10:00|5014.8|5008.8|5012.9|5006.9|5014.8|5008.8|5012.9|5006.9|16
1762748100000|2025-11-10 04:15:00|5013.3|5007.3|5010.9|5004.9|5013.9|5007.9|5010.9|5004.9|28
1762748400000|2025-11-10 04:20:00|5010.5|5004.5|5008.8|5002.8|5011.8|5005.8|5008.8|5002.8|28
1762748700000|2025-11-10 04:25:00|5008.4|5002.4|5006.9|5000.9|5008.4|5002.4|5006.5|5000.5|20
1762749000000|2025-11-10 04:30:00|5006|5000|5006.8|5000.8|5006.9|5000.9|5005|4999|15
1762749300000|2025-11-10 04:35:00|5006|5000|5006.9|5000.9|5006.9|5000.9|5005.7|4999.7|7
1762749600000|2025-11-10 04:40:00|5006|5000|5004.9|4998.9|5006.9|5000.9|5004.9|4998.9|9
1762749900000|2025-11-10 04:45:00|5005.9|4999.9|5006.4|5000.4|5006.8|5000.8|5005.9|4999.9|4
1762750200000|2025-11-10 04:50:00|5006.8|5000.8|5005.8|4999.8|5006.9|5000.9|5004.8|4998.8|40
1762750500000|2025-11-10 04:55:00|5005.9|4999.9|5005.9|4999.9|5006.7|5000.7|5005.8|4999.8|3
1762750800000|2025-11-10 05:00:00|5006.4|5000.4|5006.9|5000.9|5006.9|5000.9|5006.4|5000.4|3
1762751100000|2025-11-10 05:05:00|5007.3|5001.3|5006.9|5000.9|5007.3|5001.3|5005.8|4999.8|5
1762751400000|2025-11-10 05:10:00|5007.3|5001.3|5006.8|5000.8|5007.3|5001.3|5006.8|5000.8|12
1762751700000|2025-11-10 05:15:00|5006.4|5000.4|5004.9|4998.9|5006.4|5000.4|5004.9|4998.9|3
1762752000000|2025-11-10 05:20:00|5005.8|4999.8|5005.3|4999.3|5005.8|4999.8|5004.9|4998.9|6
1762752300000|2025-11-10 05:25:00|5005.8|4999.8|5009.9|5003.9|5011|5005|5005.8|4999.8|18
1762752600000|2025-11-10 05:30:00|5007.8|5001.8|5014.4|5008.4|5014.8|5008.8|5007|5001|9
1762752900000|2025-11-10 05:35:00|5014|5008|5017|5011|5017.9|5011.9|5013|5007|10
1762753200000|2025-11-10 05:40:00|5017.8|5011.8|5022.8|5016.8|5022.9|5016.9|5017.4|5011.4|21
1762753500000|2025-11-10 05:45:00|5021.8|5015.8|5023.8|5017.8|5023.8|5017.8|5020.9|5014.9|37
1762753800000|2025-11-10 05:50:00|5023.4|5017.4|5026.8|5020.8|5027.3|5021.3|5023.4|5017.4|49
1762754100000|2025-11-10 05:55:00|5026.7|5020.7|5023.8|5017.8|5027.8|5021.8|5022.9|5016.9|24
1762754400000|2025-11-10 06:00:00|5023.4|5017.4|5022.8|5016.8|5024.8|5018.8|5020.8|5014.8|30
1762754700000|2025-11-10 06:05:00|5022.9|5016.9|5022.8|5016.8|5023.8|5017.8|5021.9|5015.9|1
1762755000000|2025-11-10 06:10:00|5022|5016|5022.9|5016.9|5022.9|5016.9|5020.8|5014.8|14
1762755300000|2025-11-10 06:15:00|5023.4|5017.4|5023.4|5017.4|5023.8|5017.8|5020.9|5014.9|7
1762755600000|2025-11-10 06:20:00|5023.8|5017.8|5027.8|5021.8|5027.8|5021.8|5022.9|5016.9|9
1762755900000|2025-11-10 06:25:00|5027.9|5021.9|5026.8|5020.8|5027.9|5021.9|5023.4|5017.4|25
1762756200000|2025-11-10 06:30:00|5026.7|5020.7|5024|5018|5027|5021|5022.8|5016.8|8
1762756500000|2025-11-10 06:35:00|5023.9|5017.9|5023.8|5017.8|5026|5020|5023.8|5017.8|6
1762756800000|2025-11-10 06:40:00|5023.7|5017.7|5016.8|5010.8|5023.9|5017.9|5015.4|5009.4|143
1762757100000|2025-11-10 06:45:00|5015.9|5009.9|5018.8|5012.8|5018.8|5012.8|5015.9|5009.9|24
1762757400000|2025-11-10 06:50:00|5018.9|5012.9|5018.9|5012.9|5021.8|5015.8|5018.3|5012.3|10
1762757700000|2025-11-10 06:55:00|5017.9|5011.9|5018.8|5012.8|5021.8|5015.8|5017.9|5011.9|33
1762758000000|2025-11-10 07:00:00|5017.9|5011.9|5025|5019|5030.3|5024.3|5017.9|5011.9|73
1762758300000|2025-11-10 07:05:00|5025.4|5019.4|5028.8|5022.8|5030.4|5024.4|5024.9|5018.9|68
1762758600000|2025-11-10 07:10:00|5028.9|5022.9|5027.8|5021.8|5029.8|5023.8|5025.8|5019.8|52
1762758900000|2025-11-10 07:15:00|5026.9|5020.9|5024.3|5018.3|5027.8|5021.8|5021.9|5015.9|20
1762759200000|2025-11-10 07:20:00|5024.4|5018.4|5025.8|5019.8|5025.9|5019.9|5023.3|5017.3|19
1762759500000|2025-11-10 07:25:00|5025.9|5019.9|5028.8|5022.8|5028.8|5022.8|5021.8|5015.8|35
1762759800000|2025-11-10 07:30:00|5028.4|5022.4|5026.9|5020.9|5029.9|5023.9|5025.3|5019.3|38
1762760100000|2025-11-10 07:35:00|5027|5021|5029.3|5023.3|5029.9|5023.9|5024.8|5018.8|55
1762760400000|2025-11-10 07:40:00|5029.8|5023.8|5033.3|5027.3|5036.9|5030.9|5029.8|5023.8|169
1762760700000|2025-11-10 07:45:00|5032.9|5026.9|5032.8|5026.8|5034.4|5028.4|5031.3|5025.3|51
1762761000000|2025-11-10 07:50:00|5032.3|5026.3|5028.3|5022.3|5032.3|5026.3|5027.8|5021.8|60
1762761300000|2025-11-10 07:55:00|5027.9|5021.9|5026.8|5020.8|5028.9|5022.9|5023.9|5017.9|85
1762761600000|2025-11-10 08:00:00|5026.9|5020.9|5026.9|5020.9|5028.9|5022.9|5026.8|5020.8|57
1762761900000|2025-11-10 08:05:00|5027.5|5021.5|5027.9|5021.9|5029.9|5023.9|5026.9|5020.9|59
1762762200000|2025-11-10 08:10:00|5026.9|5020.9|5023.9|5017.9|5028.9|5022.9|5023.9|5017.9|45
1762762500000|2025-11-10 08:15:00|5023.4|5017.4|5021.9|5015.9|5023.9|5017.9|5018.4|5012.4|55
1762762800000|2025-11-10 08:20:00|5021.1|5015.1|5021.9|5015.9|5022.9|5016.9|5020.4|5014.4|23
1762763100000|2025-11-10 08:25:00|5022.9|5016.9|5024.9|5018.9|5026.9|5020.9|5022.9|5016.9|40
1762763400000|2025-11-10 08:30:00|5024.4|5018.4|5020.9|5014.9|5024.9|5018.9|5020.9|5014.9|18
1762763700000|2025-11-10 08:35:00|5021.4|5015.4|5017.4|5011.4|5023.4|5017.4|5016.9|5010.9|21
1762764000000|2025-11-10 08:40:00|5017.5|5011.5|5012.9|5006.9|5017.9|5011.9|5012.9|5006.9|21
1762764300000|2025-11-10 08:45:00|5012.8|5006.8|5013.9|5007.9|5015.9|5009.9|5012.4|5006.4|28
1762764600000|2025-11-10 08:50:00|5011.8|5005.8|5015.9|5009.9|5015.9|5009.9|5011.8|5005.8|45
1762764900000|2025-11-10 08:55:00|5015.8|5009.8|5014.9|5008.9|5017.4|5011.4|5014.4|5008.4|21
1762765200000|2025-11-10 09:00:00|5015.4|5009.4|5015.9|5009.9|5016.4|5010.4|5013.9|5007.9|124
1762765500000|2025-11-10 09:05:00|5015.4|5009.4|5023.9|5017.9|5023.9|5017.9|5015.4|5009.4|54
1762765800000|2025-11-10 09:10:00|5023.8|5017.8|5022.9|5016.9|5024.4|5018.4|5022.5|5016.5|26
1762766100000|2025-11-10 09:15:00|5022.5|5016.5|5026.4|5020.4|5029.9|5023.9|5022.5|5016.5|82
1762766400000|2025-11-10 09:20:00|5026.5|5020.5|5028|5022|5029.5|5023.5|5025.9|5019.9|19
1762766700000|2025-11-10 09:25:00|5028.4|5022.4|5029.4|5023.4|5029.4|5023.4|5025.9|5019.9|43
1762767000000|2025-11-10 09:30:00|5030|5024|5028.9|5022.9|5031|5025|5028.4|5022.4|51
1762767300000|2025-11-10 09:35:00|5028.4|5022.4|5024.4|5018.4|5029|5023|5024.4|5018.4|38
1762767600000|2025-11-10 09:40:00|5024.9|5018.9|5025.5|5019.5|5028|5022|5023.9|5017.9|35
1762767900000|2025-11-10 09:45:00|5025.9|5019.9|5026|5020|5031|5025|5025|5019|191
1762768200000|2025-11-10 09:50:00|5026.1|5020.1|5025.5|5019.5|5026.5|5020.5|5024.5|5018.5|10
1762768500000|2025-11-10 09:55:00|5026|5020|5026|5020|5028|5022|5026|5020|27
1762768800000|2025-11-10 10:00:00|5025.6|5019.6|5028|5022|5028.5|5022.5|5024|5018|42
1762769100000|2025-11-10 10:05:00|5027.5|5021.5|5027.5|5021.5|5028|5022|5025.9|5019.9|15
1762769400000|2025-11-10 10:10:00|5027.9|5021.9|5025.5|5019.5|5028.9|5022.9|5025|5019|11
1762769700000|2025-11-10 10:15:00|5025.9|5019.9|5021|5015|5025.9|5019.9|5020|5014|91
1762770000000|2025-11-10 10:20:00|5021.5|5015.5|5023.4|5017.4|5025|5019|5021|5015|245
1762770300000|2025-11-10 10:25:00|5022.9|5016.9|5019|5013|5023.4|5017.4|5018.9|5012.9|50
1762770600000|2025-11-10 10:30:00|5018.9|5012.9|5020.9|5014.9|5021.9|5015.9|5018.9|5012.9|27
1762770900000|2025-11-10 10:35:00|5020.5|5014.5|5019.4|5013.4|5021|5015|5017.4|5011.4|23
1762771200000|2025-11-10 10:40:00|5019|5013|5014|5008|5022|5016|5014|5008|19
1762771500000|2025-11-10 10:45:00|5014.5|5008.5|5012.2|5006.2|5015.4|5009.4|5011.9|5005.9|627
1762771800000|2025-11-10 10:50:00|5011.7|5005.7|5011.8|5005.8|5012.2|5006.2|5009.2|5003.2|30
1762772100000|2025-11-10 10:55:00|5011.7|5005.7|5007.9|5001.9|5013|5007|5007.9|5001.9|623
1762772400000|2025-11-10 11:00:00|5008|5002|5018|5012|5018|5012|5008|5002|26
1762772700000|2025-11-10 11:05:00|5017.9|5011.9|5015.9|5009.9|5018|5012|5015.9|5009.9|10
1762773000000|2025-11-10 11:10:00|5015.4|5009.4|5016.9|5010.9|5017.4|5011.4|5014.4|5008.4|35
1762773300000|2025-11-10 11:15:00|5017|5011|5017.5|5011.5|5018.4|5012.4|5016.4|5010.4|27
1762773600000|2025-11-10 11:20:00|5017.4|5011.4|5012.4|5006.4|5017.9|5011.9|5012.4|5006.4|24
1762773900000|2025-11-10 11:25:00|5012.5|5006.5|5014.1|5008.1|5015.4|5009.4|5012.5|5006.5|4
1762774200000|2025-11-10 11:30:00|5014|5008|5015.5|5009.5|5017.5|5011.5|5014|5008|8
1762774500000|2025-11-10 11:35:00|5015|5009|5016.9|5010.9|5016.9|5010.9|5014.5|5008.5|2
1762774800000|2025-11-10 11:40:00|5016.1|5010.1|5017.4|5011.4|5018|5012|5015.4|5009.4|44
1762775100000|2025-11-10 11:45:00|5017.6|5011.6|5014.9|5008.9|5017.6|5011.6|5014.4|5008.4|37
1762775400000|2025-11-10 11:50:00|5015|5009|5015.9|5009.9|5018|5012|5015|5009|13
1762775700000|2025-11-10 11:55:00|5015|5009|5020|5014|5020|5014|5015|5009|50
1762776000000|2025-11-10 12:00:00|5021|5015|5026|5020|5026|5020|5021|5015|77
1762776300000|2025-11-10 12:05:00|5025.9|5019.9|5023|5017|5025.9|5019.9|5020.9|5014.9|244
1762776600000|2025-11-10 12:10:00|5022.4|5016.4|5021.9|5015.9|5026|5020|5021.9|5015.9|17
1762776900000|2025-11-10 12:15:00|5022|5016|5021.5|5015.5|5022.5|5016.5|5019.1|5013.1|15
1762777200000|2025-11-10 12:20:00|5021.9|5015.9|5024.9|5018.9|5024.9|5018.9|5021.9|5015.9|7
1762777500000|2025-11-10 12:25:00|5025.5|5019.5|5026.4|5020.4|5026.4|5020.4|5023|5017|154
1762777800000|2025-11-10 12:30:00|5027.3|5021.3|5024.1|5018.1|5029.4|5023.4|5024|5018|77
1762778100000|2025-11-10 12:35:00|5024.6|5018.6|5021.9|5015.9|5028.1|5022.1|5021.5|5015.5|36
1762778400000|2025-11-10 12:40:00|5020.4|5014.4|5025.5|5019.5|5025.9|5019.9|5019|5013|62
1762778700000|2025-11-10 12:45:00|5025.1|5019.1|5022.1|5016.1|5025.1|5019.1|5022|5016|4
1762779000000|2025-11-10 12:50:00|5022|5016|5022.1|5016.1|5022.6|5016.6|5018.6|5012.6|39
1762779300000|2025-11-10 12:55:00|5022|5016|5021|5015|5022|5016|5020|5014|12
1762779600000|2025-11-10 13:00:00|5020.9|5014.9|5023.1|5017.1|5023.5|5017.5|5018.6|5012.6|36
1762779900000|2025-11-10 13:05:00|5023|5017|5022.1|5016.1|5024|5018|5020.1|5014.1|26
1762780200000|2025-11-10 13:10:00|5022|5016|5022.1|5016.1|5024.4|5018.4|5021|5015|18
1762780500000|2025-11-10 13:15:00|5022|5016|5020.1|5014.1|5022.9|5016.9|5020|5014|25
1762780800000|2025-11-10 13:20:00|5020.2|5014.2|5018|5012|5021|5015|5015.7|5009.7|242
1762781100000|2025-11-10 13:25:00|5017.9|5011.9|5017.9|5011.9|5019|5013|5016|5010|9
1762781400000|2025-11-10 13:30:00|5018|5012|5019.4|5013.4|5022|5016|5017.9|5011.9|33
1762781700000|2025-11-10 13:35:00|5019.5|5013.5|5017.9|5011.9|5024|5018|5016.5|5010.5|264
1762782000000|2025-11-10 13:40:00|5017.5|5011.5|5017|5011|5019|5013|5013.5|5007.5|39
1762785000000|2025-11-10 14:30:00|5012.9|5006.9|5005.6|4999.6|5020|5014|5003.9|4997.9|852
1762785300000|2025-11-10 14:35:00|5005|4999|5006|5000|5012.6|5006.6|5003|4997|391
1762785600000|2025-11-10 14:40:00|5007|5001|5024.4|5018.4|5027.4|5021.4|5007|5001|530
1762785900000|2025-11-10 14:45:00|5025|5019|5031.4|5025.4|5037|5031|5023.4|5017.4|527
1762786200000|2025-11-10 14:50:00|5031|5025|5028|5022|5034.5|5028.5|5024|5018|786
1762786500000|2025-11-10 14:55:00|5027.5|5021.5|5014.6|5008.6|5031|5025|5014.2|5008.2|546
1762786800000|2025-11-10 15:00:00|5015.6|5009.6|5010|5004|5018.6|5012.6|5009|5003|396
1762787100000|2025-11-10 15:05:00|5010.5|5004.5|5024.2|5018.2|5026.6|5020.6|5009.5|5003.5|1587
1762787400000|2025-11-10 15:10:00|5023.6|5017.6|5020.2|5014.2|5026.2|5020.2|5019.2|5013.2|516
1762787700000|2025-11-10 15:15:00|5019.8|5013.8|5026.6|5020.6|5027.2|5021.2|5017.2|5011.2|352
1762788000000|2025-11-10 15:20:00|5027.1|5021.1|5031.2|5025.2|5032.6|5026.6|5025.2|5019.2|538
1762788300000|2025-11-10 15:25:00|5031.3|5025.3|5027.2|5021.2|5032.8|5026.8|5026.8|5020.8|432
1762788600000|2025-11-10 15:30:00|5027.6|5021.6|5031.2|5025.2|5032.8|5026.8|5026.8|5020.8|460
1762788900000|2025-11-10 15:35:00|5031.8|5025.8|5029.8|5023.8|5034.2|5028.2|5029.2|5023.2|726
1762789200000|2025-11-10 15:40:00|5029.7|5023.7|5028.2|5022.2|5030.7|5024.7|5025.8|5019.8|260
1762789500000|2025-11-10 15:45:00|5028.8|5022.8|5029.7|5023.7|5033.2|5027.2|5027.6|5021.6|264
1762789800000|2025-11-10 15:50:00|5029.6|5023.6|5033.2|5027.2|5033.2|5027.2|5027.8|5021.8|260
1762790100000|2025-11-10 15:55:00|5032.7|5026.7|5032.1|5026.1|5033.6|5027.6|5030.2|5024.2|332
1762790400000|2025-11-10 16:00:00|5031.7|5025.7|5033.2|5027.2|5034.8|5028.8|5028.8|5022.8|406
1762790700000|2025-11-10 16:05:00|5033.7|5027.7|5036.2|5030.2|5040.6|5034.6|5030.8|5024.8|420
1762791000000|2025-11-10 16:10:00|5037.2|5031.2|5032.2|5026.2|5038.2|5032.2|5028.8|5022.8|444
1762791300000|2025-11-10 16:15:00|5032.3|5026.3|5031.8|5025.8|5034.6|5028.6|5030.8|5024.8|220
1762791600000|2025-11-10 16:20:00|5031.7|5025.7|5033.6|5027.6|5036.3|5030.3|5031.3|5025.3|263
1762791900000|2025-11-10 16:25:00|5032.6|5026.6|5037.2|5031.2|5038.2|5032.2|5032.1|5026.1|286
1762792200000|2025-11-10 16:30:00|5037.8|5031.8|5043.2|5037.2|5043.6|5037.6|5036.8|5030.8|728
1762792500000|2025-11-10 16:35:00|5043.3|5037.3|5037.8|5031.8|5044.2|5038.2|5036.6|5030.6|397
1762792800000|2025-11-10 16:40:00|5038.2|5032.2|5045.8|5039.8|5046.8|5040.8|5038.2|5032.2|1872
1762793100000|2025-11-10 16:45:00|5046.2|5040.2|5060.3|5054.3|5064.3|5058.3|5045.3|5039.3|1129
1762793400000|2025-11-10 16:50:00|5060.7|5054.7|5059.8|5053.8|5061.2|5055.2|5052.8|5046.8|779
1762793700000|2025-11-10 16:55:00|5060.2|5054.2|5065.2|5059.2|5070.4|5064.4|5058.8|5052.8|1153
1762794000000|2025-11-10 17:00:00|5066.2|5060.2|5075.4|5069.4|5075.4|5069.4|5066.2|5060.2|490
1762794300000|2025-11-10 17:05:00|5075.3|5069.3|5062.5|5056.5|5075.4|5069.4|5060.4|5054.4|1348
1762794600000|2025-11-10 17:10:00|5062.9|5056.9|5061.4|5055.4|5065|5059|5058.9|5052.9|532
1762794900000|2025-11-10 17:15:00|5060.4|5054.4|5060.4|5054.4|5060.8|5054.8|5057.4|5051.4|640
1762795200000|2025-11-10 17:20:00|5060.8|5054.8|5065.4|5059.4|5066.4|5060.4|5060.4|5054.4|396
1762795500000|2025-11-10 17:25:00|5065.5|5059.5|5067.4|5061.4|5068|5062|5064.4|5058.4|354
1762795800000|2025-11-10 17:30:00|5067.5|5061.5|5065.9|5059.9|5070.4|5064.4|5065.4|5059.4|327
1762796100000|2025-11-10 17:35:00|5066|5060|5068.4|5062.4|5068.8|5062.8|5064.9|5058.9|591
1762796400000|2025-11-10 17:40:00|5068|5062|5067.4|5061.4|5071.4|5065.4|5067|5061|624
1762796700000|2025-11-10 17:45:00|5067|5061|5069.4|5063.4|5069.8|5063.8|5067|5061|502
1762797000000|2025-11-10 17:50:00|5069.8|5063.8|5071.8|5065.8|5072|5066|5069|5063|366
1762797300000|2025-11-10 17:55:00|5072|5066|5070.4|5064.4|5072.8|5066.8|5069.8|5063.8|254
1762797600000|2025-11-10 18:00:00|5070.9|5064.9|5069.8|5063.8|5071.4|5065.4|5068.4|5062.4|388
1762797900000|2025-11-10 18:05:00|5069.4|5063.4|5073.8|5067.8|5074.4|5068.4|5067.8|5061.8|416
1762798200000|2025-11-10 18:10:00|5073.3|5067.3|5072.8|5066.8|5074.9|5068.9|5071.8|5065.8|333
1762798500000|2025-11-10 18:15:00|5073|5067|5075.4|5069.4|5078|5072|5073|5067|368
1762798800000|2025-11-10 18:20:00|5075|5069|5077|5071|5077.8|5071.8|5074.8|5068.8|189
1762799100000|2025-11-10 18:25:00|5079.4|5073.4|5079.4|5073.4|5082.8|5076.8|5079|5073|438
1762799400000|2025-11-10 18:30:00|5079.8|5073.8|5080.4|5074.4|5082.4|5076.4|5078.4|5072.4|548
1762799700000|2025-11-10 18:35:00|5081|5075|5077.4|5071.4|5082.4|5076.4|5077.4|5071.4|349
1762800000000|2025-11-10 18:40:00|5077.8|5071.8|5072.9|5066.9|5078.4|5072.4|5071.4|5065.4|277
1762800300000|2025-11-10 18:45:00|5072.8|5066.8|5068.2|5062.2|5073.8|5067.8|5066.7|5060.7|608
1762800600000|2025-11-10 18:50:00|5067.7|5061.7|5075.4|5069.4|5076.9|5070.9|5067.7|5061.7|609
1762800900000|2025-11-10 18:55:00|5075|5069|5077.4|5071.4|5077.4|5071.4|5073.8|5067.8|567
1762801200000|2025-11-10 19:00:00|5077.8|5071.8|5079|5073|5082|5076|5077.8|5071.8|772
1762801500000|2025-11-10 19:05:00|5078.9|5072.9|5081|5075|5082.4|5076.4|5077|5071|997
1762801800000|2025-11-10 19:10:00|5080.9|5074.9|5083.8|5077.8|5087.8|5081.8|5076|5070|2772
1762802100000|2025-11-10 19:15:00|5084.2|5078.2|5081.2|5075.2|5086.2|5080.2|5080.2|5074.2|1077
1762822800000|2025-11-11 01:00:00|5085.8|5079.8|5092.3|5086.3|5102.9|5096.9|5085.8|5079.8|527
1762823100000|2025-11-11 01:05:00|5091.8|5085.8|5092.3|5086.3|5096.3|5090.3|5090.5|5084.5|135
1762823400000|2025-11-11 01:10:00|5091.9|5085.9|5091.4|5085.4|5092.8|5086.8|5089.3|5083.3|54
1762823700000|2025-11-11 01:15:00|5091.3|5085.3|5090.3|5084.3|5093.3|5087.3|5088.8|5082.8|51
1762824000000|2025-11-11 01:20:00|5089.8|5083.8|5092.4|5086.4|5092.4|5086.4|5089.3|5083.3|61
1762824300000|2025-11-11 01:25:00|5093.3|5087.3|5092.3|5086.3|5093.3|5087.3|5091.9|5085.9|43
1762824600000|2025-11-11 01:30:00|5091.9|5085.9|5089.9|5083.9|5092.3|5086.3|5089.8|5083.8|71
1762824900000|2025-11-11 01:35:00|5089.4|5083.4|5086.9|5080.9|5089.9|5083.9|5085.3|5079.3|50
1762825200000|2025-11-11 01:40:00|5087.3|5081.3|5090.3|5084.3|5090.4|5084.4|5086.3|5080.3|22
1762825500000|2025-11-11 01:45:00|5090.4|5084.4|5087.4|5081.4|5090.9|5084.9|5086.9|5080.9|29
1762825800000|2025-11-11 01:50:00|5088.3|5082.3|5089.9|5083.9|5090.9|5084.9|5087|5081|72
1762826100000|2025-11-11 01:55:00|5090.3|5084.3|5092.9|5086.9|5093.3|5087.3|5089.4|5083.4|9
1762826400000|2025-11-11 02:00:00|5093.3|5087.3|5098.3|5092.3|5099.3|5093.3|5093.3|5087.3|96
1762826700000|2025-11-11 02:05:00|5097.9|5091.9|5096.9|5090.9|5098.3|5092.3|5096.9|5090.9|19
1762827000000|2025-11-11 02:10:00|5096.4|5090.4|5099.3|5093.3|5099.9|5093.9|5096.4|5090.4|31
1762827300000|2025-11-11 02:15:00|5098.9|5092.9|5097.9|5091.9|5099.4|5093.4|5097.9|5091.9|15
1762827600000|2025-11-11 02:20:00|5098.3|5092.3|5096.9|5090.9|5098.4|5092.4|5094.4|5088.4|49
1762827900000|2025-11-11 02:25:00|5096.5|5090.5|5095.4|5089.4|5096.5|5090.5|5093.9|5087.9|38
1762828200000|2025-11-11 02:30:00|5095.3|5089.3|5092.9|5086.9|5095.3|5089.3|5091.8|5085.8|30
1762828500000|2025-11-11 02:35:00|5092.5|5086.5|5097.4|5091.4|5097.4|5091.4|5092.4|5086.4|16
1762828800000|2025-11-11 02:40:00|5096.9|5090.9|5096.4|5090.4|5097.4|5091.4|5095.4|5089.4|8
1762829100000|2025-11-11 02:45:00|5097.4|5091.4|5099.9|5093.9|5101.4|5095.4|5097.4|5091.4|44
1762829400000|2025-11-11 02:50:00|5100.4|5094.4|5096.4|5090.4|5100.4|5094.4|5096.4|5090.4|55
1762829700000|2025-11-11 02:55:00|5096.5|5090.5|5099.9|5093.9|5099.9|5093.9|5096.5|5090.5|11
1762830000000|2025-11-11 03:00:00|5100.4|5094.4|5100.9|5094.9|5101.4|5095.4|5099.9|5093.9|26
1762830300000|2025-11-11 03:05:00|5101.4|5095.4|5105.4|5099.4|5105.9|5099.9|5101.4|5095.4|51
1762830600000|2025-11-11 03:10:00|5105.8|5099.8|5109.4|5103.4|5110.4|5104.4|5105.8|5099.8|118
1762830900000|2025-11-11 03:15:00|5109.9|5103.9|5110.4|5104.4|5111.4|5105.4|5108.4|5102.4|165
1762831200000|2025-11-11 03:20:00|5109.4|5103.4|5109.4|5103.4|5111.3|5105.3|5109.4|5103.4|12
1762831500000|2025-11-11 03:25:00|5108.9|5102.9|5107.9|5101.9|5108.9|5102.9|5107.1|5101.1|15
1762831800000|2025-11-11 03:30:00|5107.4|5101.4|5108.4|5102.4|5108.4|5102.4|5106.9|5100.9|8
1762832100000|2025-11-11 03:35:00|5109.3|5103.3|5109.4|5103.4|5109.9|5103.9|5107.4|5101.4|8
1762832400000|2025-11-11 03:40:00|5108.9|5102.9|5108.4|5102.4|5109.4|5103.4|5108.4|5102.4|17
1762832700000|2025-11-11 03:45:00|5108.5|5102.5|5107.9|5101.9|5109.4|5103.4|5107.9|5101.9|20
1762833000000|2025-11-11 03:50:00|5108.4|5102.4|5106.4|5100.4|5108.4|5102.4|5105.4|5099.4|18
1762833300000|2025-11-11 03:55:00|5105.9|5099.9|5105.4|5099.4|5105.9|5099.9|5103.8|5097.8|45
1762833600000|2025-11-11 04:00:00|5104.9|5098.9|5105.4|5099.4|5105.9|5099.9|5104.9|5098.9|20
1762833900000|2025-11-11 04:05:00|5104.7|5098.7|5105.9|5099.9|5105.9|5099.9|5103.9|5097.9|10
1762834200000|2025-11-11 04:10:00|5105.8|5099.8|5105|5099|5106.4|5100.4|5104.9|5098.9|21
1762834500000|2025-11-11 04:15:00|5104.8|5098.8|5102.4|5096.4|5104.8|5098.8|5101.8|5095.8|58
1762834800000|2025-11-11 04:20:00|5102.8|5096.8|5106.5|5100.5|5107.3|5101.3|5102.8|5096.8|16
1762835100000|2025-11-11 04:25:00|5106.4|5100.4|5106.4|5100.4|5106.5|5100.5|5105.4|5099.4|25
1762835400000|2025-11-11 04:30:00|5106|5100|5105|5099|5106.5|5100.5|5105|5099|11
1762835700000|2025-11-11 04:35:00|5104.8|5098.8|5104.4|5098.4|5104.8|5098.8|5103.5|5097.5|32
1762836000000|2025-11-11 04:40:00|5104.5|5098.5|5102.4|5096.4|5105|5099|5102.4|5096.4|21
1762836300000|2025-11-11 04:45:00|5102|5096|5104.4|5098.4|5104.4|5098.4|5102|5096|6
1762836600000|2025-11-11 04:50:00|5104|5098|5102.8|5096.8|5104.4|5098.4|5102.4|5096.4|20
1762836900000|2025-11-11 04:55:00|5102|5096|5104|5098|5105.4|5099.4|5102|5096|14
1762837200000|2025-11-11 05:00:00|5104.5|5098.5|5103.4|5097.4|5105.9|5099.9|5103|5097|18
1762837500000|2025-11-11 05:05:00|5104.4|5098.4|5102.4|5096.4|5104.4|5098.4|5102.4|5096.4|13
1762837800000|2025-11-11 05:10:00|5103.4|5097.4|5103.5|5097.5|5104.4|5098.4|5103.4|5097.4|8
1762838100000|2025-11-11 05:15:00|5104.3|5098.3|5104.4|5098.4|5104.4|5098.4|5103|5097|5
1762838400000|2025-11-11 05:20:00|5104|5098|5103.4|5097.4|5104.4|5098.4|5103.4|5097.4|9
1762838700000|2025-11-11 05:25:00|5102.4|5096.4|5103|5097|5103|5097|5101.8|5095.8|17
1762839000000|2025-11-11 05:30:00|5103.4|5097.4|5101.9|5095.9|5106.5|5100.5|5101.9|5095.9|23
1762839300000|2025-11-11 05:35:00|5102.3|5096.3|5099.4|5093.4|5102.4|5096.4|5099.3|5093.3|20
1762839600000|2025-11-11 05:40:00|5099.5|5093.5|5103.4|5097.4|5104.3|5098.3|5099.4|5093.4|22
1762839900000|2025-11-11 05:45:00|5103.3|5097.3|5104.3|5098.3|5104.3|5098.3|5102.4|5096.4|6
1762840200000|2025-11-11 05:50:00|5104.4|5098.4|5104.4|5098.4|5106.5|5100.5|5103.5|5097.5|29
1762840500000|2025-11-11 05:55:00|5104.3|5098.3|5102.5|5096.5|5104.3|5098.3|5102.4|5096.4|15
1762840800000|2025-11-11 06:00:00|5102.4|5096.4|5101.4|5095.4|5103.4|5097.4|5101.4|5095.4|10
1762841100000|2025-11-11 06:05:00|5101.3|5095.3|5100.8|5094.8|5102.4|5096.4|5100.4|5094.4|17
1762841400000|2025-11-11 06:10:00|5100.9|5094.9|5101.8|5095.8|5103.4|5097.4|5100.4|5094.4|29
1762841700000|2025-11-11 06:15:00|5102.4|5096.4|5104.4|5098.4|5104.4|5098.4|5101.8|5095.8|11
1762842000000|2025-11-11 06:20:00|5105.4|5099.4|5104.4|5098.4|5106.3|5100.3|5103.9|5097.9|32
1762842300000|2025-11-11 06:25:00|5104|5098|5102.4|5096.4|5104.3|5098.3|5102|5096|26
1762842600000|2025-11-11 06:30:00|5101.6|5095.6|5100.4|5094.4|5103.4|5097.4|5099.4|5093.4|76
1762842900000|2025-11-11 06:35:00|5100|5094|5097.4|5091.4|5100.3|5094.3|5096.4|5090.4|29
1762843200000|2025-11-11 06:40:00|5097.5|5091.5|5096.4|5090.4|5097.5|5091.5|5095.9|5089.9|5
1762843500000|2025-11-11 06:45:00|5096|5090|5098.4|5092.4|5098.4|5092.4|5094.4|5088.4|21
1762843800000|2025-11-11 06:50:00|5098.8|5092.8|5100.5|5094.5|5101.4|5095.4|5098.4|5092.4|22
1762844100000|2025-11-11 06:55:00|5100.4|5094.4|5101.3|5095.3|5102.4|5096.4|5099.4|5093.4|15
1762844400000|2025-11-11 07:00:00|5101.4|5095.4|5100.9|5094.9|5104.4|5098.4|5100.4|5094.4|149
1762844700000|2025-11-11 07:05:00|5100.4|5094.4|5103.5|5097.5|5103.9|5097.9|5099.4|5093.4|30
1762845000000|2025-11-11 07:10:00|5103.9|5097.9|5106.5|5100.5|5107.5|5101.5|5103.9|5097.9|27
1762845300000|2025-11-11 07:15:00|5106.4|5100.4|5106.4|5100.4|5107.4|5101.4|5105.5|5099.5|32
1762845600000|2025-11-11 07:20:00|5106.5|5100.5|5113.5|5107.5|5114.3|5108.3|5106.5|5100.5|159
1762845900000|2025-11-11 07:25:00|5113.4|5107.4|5113.5|5107.5|5116.4|5110.4|5112.9|5106.9|54
1762846200000|2025-11-11 07:30:00|5113.4|5107.4|5114.5|5108.5|5116.4|5110.4|5113|5107|71
1762846500000|2025-11-11 07:35:00|5114.4|5108.4|5114.5|5108.5|5116.3|5110.3|5113.5|5107.5|41
1762846800000|2025-11-11 07:40:00|5114.4|5108.4|5114.4|5108.4|5114.5|5108.5|5113|5107|40
1762847100000|2025-11-11 07:45:00|5114|5108|5111.5|5105.5|5115.4|5109.4|5111.5|5105.5|58
1762847400000|2025-11-11 07:50:00|5111.4|5105.4|5114|5108|5114|5108|5111|5105|36
1762847700000|2025-11-11 07:55:00|5113.6|5107.6|5114.4|5108.4|5114.9|5108.9|5113|5107|41
1762848000000|2025-11-11 08:00:00|5114|5108|5118|5112|5121.5|5115.5|5113.9|5107.9|190
1762848300000|2025-11-11 08:05:00|5118.4|5112.4|5116.4|5110.4|5118.5|5112.5|5115.5|5109.5|37
1762848600000|2025-11-11 08:10:00|5116.5|5110.5|5113.4|5107.4|5116.5|5110.5|5111.5|5105.5|50
1762848900000|2025-11-11 08:15:00|5113|5107|5113.9|5107.9|5115.4|5109.4|5113|5107|50
1762849200000|2025-11-11 08:20:00|5113.5|5107.5|5109.4|5103.4|5114.9|5108.9|5108.9|5102.9|74
1762849500000|2025-11-11 08:25:00|5109|5103|5107.9|5101.9|5110.9|5104.9|5104.9|5098.9|127
1762849800000|2025-11-11 08:30:00|5108.4|5102.4|5098.5|5092.5|5108.4|5102.4|5097.5|5091.5|93
1762850100000|2025-11-11 08:35:00|5099.4|5093.4|5102|5096|5104.4|5098.4|5098.4|5092.4|93
1762850400000|2025-11-11 08:40:00|5101.6|5095.6|5096.5|5090.5|5103.4|5097.4|5096.5|5090.5|60
1762850700000|2025-11-11 08:45:00|5097|5091|5097.5|5091.5|5099.5|5093.5|5095.4|5089.4|50
1762851000000|2025-11-11 08:50:00|5096.4|5090.4|5098.4|5092.4|5098.4|5092.4|5092.4|5086.4|120
1762851300000|2025-11-11 08:55:00|5098|5092|5097.4|5091.4|5098.9|5092.9|5096.9|5090.9|109
1762851600000|2025-11-11 09:00:00|5097.5|5091.5|5102.5|5096.5|5104.4|5098.4|5097.5|5091.5|190
1762851900000|2025-11-11 09:05:00|5102.4|5096.4|5105.5|5099.5|5107.4|5101.4|5101.9|5095.9|29
1762852200000|2025-11-11 09:10:00|5106.4|5100.4|5109.5|5103.5|5109.9|5103.9|5106.4|5100.4|42
1762852500000|2025-11-11 09:15:00|5109.1|5103.1|5110.4|5104.4|5110.9|5104.9|5108.4|5102.4|51
1762852800000|2025-11-11 09:20:00|5110.9|5104.9|5111.9|5105.9|5115.4|5109.4|5110.4|5104.4|62
1762853100000|2025-11-11 09:25:00|5111.4|5105.4|5112.4|5106.4|5113.4|5107.4|5110.9|5104.9|33
1762853400000|2025-11-11 09:30:00|5112|5106|5115.4|5109.4|5115.6|5109.6|5111.4|5105.4|106
1762853700000|2025-11-11 09:35:00|5116.3|5110.3|5125.5|5119.5|5125.9|5119.9|5115.9|5109.9|170
1762854000000|2025-11-11 09:40:00|5125|5119|5127.9|5121.9|5128.9|5122.9|5124.9|5118.9|385
1762854300000|2025-11-11 09:45:00|5128.4|5122.4|5126.5|5120.5|5130.5|5124.5|5125|5119|184
1762854600000|2025-11-11 09:50:00|5126|5120|5123.4|5117.4|5126|5120|5122.5|5116.5|70
1762854900000|2025-11-11 09:55:00|5123|5117|5122.9|5116.9|5123.9|5117.9|5122|5116|233
1762855200000|2025-11-11 10:00:00|5122.5|5116.5|5118.5|5112.5|5122.5|5116.5|5116|5110|124
1762855500000|2025-11-11 10:05:00|5118|5112|5123.5|5117.5|5124.5|5118.5|5117.9|5111.9|21
1762855800000|2025-11-11 10:10:00|5123|5117|5127|5121|5127.5|5121.5|5123|5117|46
1762856100000|2025-11-11 10:15:00|5127.5|5121.5|5122.5|5116.5|5127.5|5121.5|5121.5|5115.5|44
1762856400000|2025-11-11 10:20:00|5122|5116|5121.5|5115.5|5122.5|5116.5|5119|5113|15
1762856700000|2025-11-11 10:25:00|5120.6|5114.6|5123.4|5117.4|5123.4|5117.4|5120|5114|31
1762857000000|2025-11-11 10:30:00|5123.5|5117.5|5124.4|5118.4|5128|5122|5123|5117|55
1762857300000|2025-11-11 10:35:00|5124|5118|5121.5|5115.5|5124.5|5118.5|5120.5|5114.5|41
1762857600000|2025-11-11 10:40:00|5121|5115|5118.5|5112.5|5121|5115|5118.5|5112.5|29
1762857900000|2025-11-11 10:45:00|5119.5|5113.5|5117.4|5111.4|5120.5|5114.5|5115.5|5109.5|29
1762858200000|2025-11-11 10:50:00|5117.5|5111.5|5115.5|5109.5|5118.5|5112.5|5114.5|5108.5|41
1762858500000|2025-11-11 10:55:00|5116.5|5110.5|5114.9|5108.9|5116.5|5110.5|5114|5108|16
1762858800000|2025-11-11 11:00:00|5115|5109|5113.4|5107.4|5115.5|5109.5|5112.5|5106.5|67
1762859100000|2025-11-11 11:05:00|5113.5|5107.5|5113|5107|5113.9|5107.9|5112|5106|31
1762859400000|2025-11-11 11:10:00|5112|5106|5114|5108|5114.5|5108.5|5111.5|5105.5|41
1762859700000|2025-11-11 11:15:00|5113.5|5107.5|5111.5|5105.5|5114.5|5108.5|5111|5105|24
1762860000000|2025-11-11 11:20:00|5112.4|5106.4|5112.5|5106.5|5117.5|5111.5|5111.5|5105.5|39
1762860300000|2025-11-11 11:25:00|5112|5106|5116|5110|5116.4|5110.4|5112|5106|27
1762860600000|2025-11-11 11:30:00|5116.4|5110.4|5118.5|5112.5|5118.5|5112.5|5115.9|5109.9|16
1762860900000|2025-11-11 11:35:00|5118.9|5112.9|5115.5|5109.5|5118.9|5112.9|5115.5|5109.5|25
1762861200000|2025-11-11 11:40:00|5116|5110|5118.9|5112.9|5119.5|5113.5|5115.5|5109.5|21
1762861500000|2025-11-11 11:45:00|5119.4|5113.4|5120.5|5114.5|5121|5115|5119.4|5113.4|7
1762861800000|2025-11-11 11:50:00|5120.6|5114.6|5124.5|5118.5|5124.6|5118.6|5120.4|5114.4|41
1762862100000|2025-11-11 11:55:00|5124|5118|5122.4|5116.4|5124|5118|5121.4|5115.4|30
1762862400000|2025-11-11 12:00:00|5122.3|5116.3|5118.9|5112.9|5122.3|5116.3|5117.9|5111.9|117
1762862700000|2025-11-11 12:05:00|5118.4|5112.4|5114.5|5108.5|5118.9|5112.9|5114.5|5108.5|52
1762863000000|2025-11-11 12:10:00|5114.1|5108.1|5117.4|5111.4|5117.9|5111.9|5112.9|5106.9|79
1762863300000|2025-11-11 12:15:00|5117.9|5111.9|5118.4|5112.4|5118.5|5112.5|5116.9|5110.9|16
1762863600000|2025-11-11 12:20:00|5118.5|5112.5|5119.5|5113.5|5120.4|5114.4|5117.9|5111.9|11
1762863900000|2025-11-11 12:25:00|5119.3|5113.3|5114.4|5108.4|5119.3|5113.3|5114.4|5108.4|25
1762864200000|2025-11-11 12:30:00|5114.5|5108.5|5114.5|5108.5|5115.4|5109.4|5113.4|5107.4|30
1762864500000|2025-11-11 12:35:00|5115.4|5109.4|5114.1|5108.1|5116|5110|5114.1|5108.1|125
1762864800000|2025-11-11 12:40:00|5113.5|5107.5|5114.5|5108.5|5115.5|5109.5|5113|5107|33
1762865100000|2025-11-11 12:45:00|5114.9|5108.9|5108.9|5102.9|5115.4|5109.4|5107.9|5101.9|96
1762865400000|2025-11-11 12:50:00|5108.5|5102.5|5108.5|5102.5|5111.5|5105.5|5107.9|5101.9|165
1762865700000|2025-11-11 12:55:00|5108.4|5102.4|5110.5|5104.5|5111.5|5105.5|5104|5098|148
1762866000000|2025-11-11 13:00:00|5109.5|5103.5|5104.6|5098.6|5110.5|5104.5|5104.5|5098.5|70
1762866300000|2025-11-11 13:05:00|5104.4|5098.4|5116|5110|5116.4|5110.4|5103.9|5097.9|119
1762866600000|2025-11-11 13:10:00|5116.4|5110.4|5113.4|5107.4|5118.5|5112.5|5107.9|5101.9|81
1762866900000|2025-11-11 13:15:00|5113.5|5107.5|5113.9|5107.9|5114.4|5108.4|5111.5|5105.5|151
1762867200000|2025-11-11 13:20:00|5113.8|5107.8|5114.5|5108.5|5114.5|5108.5|5108.9|5102.9|105
1762867500000|2025-11-11 13:25:00|5114.9|5108.9|5120.4|5114.4|5121.1|5115.1|5114.9|5108.9|219
1762867800000|2025-11-11 13:30:00|5120.5|5114.5|5118.6|5112.6|5121.1|5115.1|5117.1|5111.1|144
1762868100000|2025-11-11 13:35:00|5119.1|5113.1|5117.5|5111.5|5119.9|5113.9|5116.5|5110.5|56
1762868400000|2025-11-11 13:40:00|5117.7|5111.7|5114.6|5108.6|5118.5|5112.5|5112.2|5106.2|248
1762871400000|2025-11-11 14:30:00|5112.5|5106.5|5105.4|5099.4|5118.5|5112.5|5094.9|5088.9|1609
1762871700000|2025-11-11 14:35:00|5105.3|5099.3|5122.2|5116.2|5123.7|5117.7|5101.9|5095.9|2911
1762872000000|2025-11-11 14:40:00|5122.7|5116.7|5122.7|5116.7|5127.7|5121.7|5116.7|5110.7|1048
1762872300000|2025-11-11 14:45:00|5122.1|5116.1|5121.1|5115.1|5124.7|5118.7|5116.2|5110.2|459
1762872600000|2025-11-11 14:50:00|5122|5116|5121.7|5115.7|5124.7|5118.7|5114.7|5108.7|478
1762872900000|2025-11-11 14:55:00|5120.7|5114.7|5120.6|5114.6|5127.7|5121.7|5119.2|5113.2|330
1762873200000|2025-11-11 15:00:00|5120.1|5114.1|5113.1|5107.1|5123.1|5117.1|5106|5100|2377
1762873500000|2025-11-11 15:05:00|5114.2|5108.2|5119.1|5113.1|5119.1|5113.1|5111.7|5105.7|379
1762873800000|2025-11-11 15:10:00|5118.1|5112.1|5122.1|5116.1|5125.2|5119.2|5118.1|5112.1|574
1762874100000|2025-11-11 15:15:00|5121.7|5115.7|5122.6|5116.6|5125.7|5119.7|5120.2|5114.2|344
1762874400000|2025-11-11 15:20:00|5122.5|5116.5|5133.8|5127.8|5136.3|5130.3|5122.1|5116.1|1195
1762874700000|2025-11-11 15:25:00|5133.7|5127.7|5132.7|5126.7|5135.7|5129.7|5130.3|5124.3|340
1762875000000|2025-11-11 15:30:00|5132.8|5126.8|5127.1|5121.1|5134.3|5128.3|5125.3|5119.3|292
1762875300000|2025-11-11 15:35:00|5127.3|5121.3|5124.7|5118.7|5129.3|5123.3|5121.3|5115.3|475
1762875600000|2025-11-11 15:40:00|5125.1|5119.1|5125|5119|5127.1|5121.1|5121.1|5115.1|1443
1762875900000|2025-11-11 15:45:00|5125.5|5119.5|5125.5|5119.5|5126.5|5120.5|5122|5116|604
1762876200000|2025-11-11 15:50:00|5125.1|5119.1|5126.5|5120.5|5129|5123|5124.5|5118.5|327
1762876500000|2025-11-11 15:55:00|5126.1|5120.1|5130.1|5124.1|5131.6|5125.6|5126.1|5120.1|498
1762876800000|2025-11-11 16:00:00|5130.5|5124.5|5130.1|5124.1|5133.1|5127.1|5129.1|5123.1|477
1762877100000|2025-11-11 16:05:00|5130.5|5124.5|5121|5115|5130.5|5124.5|5119|5113|512
1762877400000|2025-11-11 16:10:00|5121.1|5115.1|5121|5115|5125.5|5119.5|5119.5|5113.5|541
1762877700000|2025-11-11 16:15:00|5121.5|5115.5|5128.5|5122.5|5128.5|5122.5|5116|5110|622
1762878000000|2025-11-11 16:20:00|5128|5122|5136|5130|5136|5130|5126|5120|276
1762878300000|2025-11-11 16:25:00|5136.1|5130.1|5141.5|5135.5|5146|5140|5136|5130|621
1762878600000|2025-11-11 16:30:00|5141|5135|5151|5145|5152.1|5146.1|5141|5135|691
1762878900000|2025-11-11 16:35:00|5150.5|5144.5|5141.1|5135.1|5151.5|5145.5|5140.5|5134.5|544
1762879200000|2025-11-11 16:40:00|5142.1|5136.1|5141.5|5135.5|5143|5137|5139|5133|323
1762879500000|2025-11-11 16:45:00|5141|5135|5140.5|5134.5|5142.5|5136.5|5139.1|5133.1|334
1762879800000|2025-11-11 16:50:00|5140.1|5134.1|5142.1|5136.1|5143.1|5137.1|5139.1|5133.1|302
1762880100000|2025-11-11 16:55:00|5142|5136|5140.6|5134.6|5143|5137|5140.1|5134.1|245
1762880400000|2025-11-11 17:00:00|5141.1|5135.1|5141.1|5135.1|5143.1|5137.1|5139.1|5133.1|196
1762880700000|2025-11-11 17:05:00|5141|5135|5150.1|5144.1|5151.6|5145.6|5141|5135|621
1762881000000|2025-11-11 17:10:00|5149.6|5143.6|5154.3|5148.3|5155.1|5149.1|5148.7|5142.7|2145
1762881300000|2025-11-11 17:15:00|5154.2|5148.2|5146.7|5140.7|5154.7|5148.7|5144.1|5138.1|490
1762881600000|2025-11-11 17:20:00|5145.8|5139.8|5146.7|5140.7|5147.7|5141.7|5144.3|5138.3|403
1762881900000|2025-11-11 17:25:00|5146.2|5140.2|5146.2|5140.2|5146.7|5140.7|5143.3|5137.3|398
1762882200000|2025-11-11 17:30:00|5146.3|5140.3|5145.1|5139.1|5147.7|5141.7|5143.7|5137.7|695
1762882500000|2025-11-11 17:35:00|5145.6|5139.6|5147.6|5141.6|5148|5142|5143|5137|281
1762882800000|2025-11-11 17:40:00|5148.1|5142.1|5150.1|5144.1|5151.1|5145.1|5147.7|5141.7|335
1762883100000|2025-11-11 17:45:00|5150.7|5144.7|5144.1|5138.1|5150.7|5144.7|5143.1|5137.1|359
1762883400000|2025-11-11 17:50:00|5144.2|5138.2|5146.1|5140.1|5148.1|5142.1|5144.1|5138.1|434
1762883700000|2025-11-11 17:55:00|5145.1|5139.1|5149.7|5143.7|5149.7|5143.7|5145.1|5139.1|299
1762884000000|2025-11-11 18:00:00|5149.9|5143.9|5148.1|5142.1|5152.2|5146.2|5147.7|5141.7|300
1762884300000|2025-11-11 18:05:00|5148.2|5142.2|5144.7|5138.7|5148.7|5142.7|5144.2|5138.2|196
1762884600000|2025-11-11 18:10:00|5145.1|5139.1|5147.1|5141.1|5147.7|5141.7|5145.1|5139.1|169
1762884900000|2025-11-11 18:15:00|5147.7|5141.7|5147.1|5141.1|5149.1|5143.1|5145.7|5139.7|407
1762885200000|2025-11-11 18:20:00|5146.7|5140.7|5146.2|5140.2|5148.7|5142.7|5146.1|5140.1|211
1762885500000|2025-11-11 18:25:00|5147.1|5141.1|5147.3|5141.3|5148.2|5142.2|5146.1|5140.1|261
1762885800000|2025-11-11 18:30:00|5147.1|5141.1|5144.3|5138.3|5148.2|5142.2|5144.1|5138.1|226
1762886100000|2025-11-11 18:35:00|5144.2|5138.2|5140.7|5134.7|5144.2|5138.2|5139.1|5133.1|577
1762886400000|2025-11-11 18:40:00|5140.3|5134.3|5140.3|5134.3|5142.1|5136.1|5137.3|5131.3|333
1762886700000|2025-11-11 18:45:00|5140.7|5134.7|5142.3|5136.3|5143.3|5137.3|5140.3|5134.3|582
1762887000000|2025-11-11 18:50:00|5142.8|5136.8|5142.3|5136.3|5145.3|5139.3|5142.2|5136.2|242
1762887300000|2025-11-11 18:55:00|5142.8|5136.8|5138.2|5132.2|5143.3|5137.3|5138.2|5132.2|924
1762887600000|2025-11-11 19:00:00|5137.7|5131.7|5137.7|5131.7|5139.2|5133.2|5136.7|5130.7|900
1762887900000|2025-11-11 19:05:00|5137.3|5131.3|5134.2|5128.2|5139.3|5133.3|5134.2|5128.2|883
1762888200000|2025-11-11 19:10:00|5134.3|5128.3|5139.2|5133.2|5139.3|5133.3|5134.2|5128.2|2101
1762888500000|2025-11-11 19:15:00|5137.7|5131.7|5133.6|5127.6|5137.7|5131.7|5132.2|5126.2|1589
1762909200000|2025-11-12 01:00:00|5131.7|5125.7|5131.7|5125.7|5133.7|5127.7|5125.7|5119.7|286
1762909500000|2025-11-12 01:05:00|5131.5|5125.5|5133.2|5127.2|5136.6|5130.6|5130.2|5124.2|148
1762909800000|2025-11-12 01:10:00|5132.7|5126.7|5129.7|5123.7|5136.7|5130.7|5129.7|5123.7|69
1762910100000|2025-11-12 01:15:00|5130.2|5124.2|5131.7|5125.7|5133.7|5127.7|5128.7|5122.7|20
1762910400000|2025-11-12 01:20:00|5131.2|5125.2|5132.7|5126.7|5133.7|5127.7|5130.7|5124.7|11
1762910700000|2025-11-12 01:25:00|5132.2|5126.2|5132.7|5126.7|5132.7|5126.7|5130.7|5124.7|13
1762911000000|2025-11-12 01:30:00|5133.2|5127.2|5133.7|5127.7|5134.7|5128.7|5130.2|5124.2|22
1762911300000|2025-11-12 01:35:00|5134.2|5128.2|5136.7|5130.7|5137.2|5131.2|5133.7|5127.7|28
1762911600000|2025-11-12 01:40:00|5136.2|5130.2|5140.3|5134.3|5140.7|5134.7|5136.2|5130.2|43
1762911900000|2025-11-12 01:45:00|5140.7|5134.7|5140.7|5134.7|5141.2|5135.2|5139.2|5133.2|39
1762912200000|2025-11-12 01:50:00|5140.2|5134.2|5143.2|5137.2|5143.2|5137.2|5139.7|5133.7|24
1762912500000|2025-11-12 01:55:00|5143.7|5137.7|5142.2|5136.2|5145.7|5139.7|5142.2|5136.2|17
1762912800000|2025-11-12 02:00:00|5142.7|5136.7|5144.7|5138.7|5145.8|5139.8|5141.7|5135.7|443
1762913100000|2025-11-12 02:05:00|5144.3|5138.3|5144.8|5138.8|5145.3|5139.3|5143.8|5137.8|1
1762913400000|2025-11-12 02:10:00|5145.3|5139.3|5145.8|5139.8|5146.8|5140.8|5145.3|5139.3|12
1762913700000|2025-11-12 02:15:00|5145.3|5139.3|5145.8|5139.8|5145.8|5139.8|5145.3|5139.3|2
1762914000000|2025-11-12 02:20:00|5145.2|5139.2|5144.8|5138.8|5145.3|5139.3|5144.3|5138.3|8
1762914300000|2025-11-12 02:25:00|5144.7|5138.7|5146.8|5140.8|5147.3|5141.3|5143.8|5137.8|49
1762914600000|2025-11-12 02:30:00|5147.3|5141.3|5146.8|5140.8|5148.3|5142.3|5145.3|5139.3|64
1762914900000|2025-11-12 02:35:00|5146.4|5140.4|5144.8|5138.8|5147.8|5141.8|5144.8|5138.8|28
1762915200000|2025-11-12 02:40:00|5144.7|5138.7|5146.8|5140.8|5148.3|5142.3|5144.3|5138.3|5
1762915500000|2025-11-12 02:45:00|5147.3|5141.3|5144.8|5138.8|5147.8|5141.8|5144.3|5138.3|8
1762915800000|2025-11-12 02:50:00|5144.7|5138.7|5139.8|5133.8|5144.8|5138.8|5139.8|5133.8|48
1762916100000|2025-11-12 02:55:00|5139.4|5133.4|5137.8|5131.8|5139.4|5133.4|5134.8|5128.8|49
1762916400000|2025-11-12 03:00:00|5137.3|5131.3|5140.3|5134.3|5141.3|5135.3|5136.8|5130.8|19
1762916700000|2025-11-12 03:05:00|5139.8|5133.8|5140.3|5134.3|5142.3|5136.3|5139.3|5133.3|10
1762917000000|2025-11-12 03:10:00|5140.8|5134.8|5146.8|5140.8|5146.8|5140.8|5140.3|5134.3|16
1762917300000|2025-11-12 03:15:00|5146.3|5140.3|5145.8|5139.8|5147.3|5141.3|5144.8|5138.8|10
1762917600000|2025-11-12 03:20:00|5146.8|5140.8|5145.8|5139.8|5146.8|5140.8|5145.8|5139.8|5
1762917900000|2025-11-12 03:25:00|5145.3|5139.3|5144.8|5138.8|5146.8|5140.8|5143.8|5137.8|3
1762918200000|2025-11-12 03:30:00|5144.7|5138.7|5145.8|5139.8|5145.8|5139.8|5143.8|5137.8|0
1762918500000|2025-11-12 03:35:00|5143.8|5137.8|5141.8|5135.8|5144.7|5138.7|5141.8|5135.8|2
1762918800000|2025-11-12 03:40:00|5142.8|5136.8|5140.8|5134.8|5142.8|5136.8|5140.8|5134.8|0
1762919100000|2025-11-12 03:45:00|5140.9|5134.9|5142.8|5136.8|5142.8|5136.8|5140.9|5134.9|0
1762919400000|2025-11-12 03:50:00|5142.6|5136.6|5139.3|5133.3|5142.6|5136.6|5139.3|5133.3|0
1762919700000|2025-11-12 03:55:00|5139.1|5133.1|5139.3|5133.3|5139.8|5133.8|5137.8|5131.8|4
1762920000000|2025-11-12 04:00:00|5138.8|5132.8|5140.9|5134.9|5141.8|5135.8|5138.8|5132.8|7
1762920300000|2025-11-12 04:05:00|5141.8|5135.8|5140.8|5134.8|5141.8|5135.8|5139.8|5133.8|3
1762920600000|2025-11-12 04:10:00|5141.8|5135.8|5143.8|5137.8|5143.8|5137.8|5141.8|5135.8|6
1762920900000|2025-11-12 04:15:00|5143.4|5137.4|5145.8|5139.8|5145.8|5139.8|5142.9|5136.9|4
1762921200000|2025-11-12 04:20:00|5144.9|5138.9|5143.8|5137.8|5145.8|5139.8|5143.8|5137.8|2
1762921500000|2025-11-12 04:25:00|5143.9|5137.9|5143.9|5137.9|5143.9|5137.9|5143.8|5137.8|0
1762921800000|2025-11-12 04:30:00|5143.8|5137.8|5144.8|5138.8|5144.8|5138.8|5143.8|5137.8|2
1762922100000|2025-11-12 04:35:00|5144.3|5138.3|5144.8|5138.8|5144.8|5138.8|5144.3|5138.3|0
1762922400000|2025-11-12 04:40:00|5144.9|5138.9|5145.4|5139.4|5145.9|5139.9|5144.9|5138.9|0
1762922700000|2025-11-12 04:45:00|5145.9|5139.9|5145.9|5139.9|5146.8|5140.8|5145.9|5139.9|1
1762923000000|2025-11-12 04:50:00|5146.8|5140.8|5144.9|5138.9|5146.8|5140.8|5144.9|5138.9|1
1762923300000|2025-11-12 04:55:00|5144.8|5138.8|5143.9|5137.9|5144.8|5138.8|5142.9|5136.9|4
1762923600000|2025-11-12 05:00:00|5142.9|5136.9|5143.4|5137.4|5143.4|5137.4|5141.8|5135.8|8
1762923900000|2025-11-12 05:05:00|5142.9|5136.9|5143.8|5137.8|5143.9|5137.9|5142.9|5136.9|1
1762924200000|2025-11-12 05:10:00|5143.4|5137.4|5142.9|5136.9|5143.8|5137.8|5141.9|5135.9|8
1762924500000|2025-11-12 05:15:00|5142.8|5136.8|5143.8|5137.8|5143.8|5137.8|5141.9|5135.9|1
1762924800000|2025-11-12 05:20:00|5143.9|5137.9|5140.9|5134.9|5145.8|5139.8|5140.9|5134.9|7
1762925100000|2025-11-12 05:25:00|5141.8|5135.8|5141.8|5135.8|5141.9|5135.9|5140.9|5134.9|3
1762925400000|2025-11-12 05:30:00|5140.9|5134.9|5141.8|5135.8|5141.9|5135.9|5140.9|5134.9|0
1762925700000|2025-11-12 05:35:00|5141.9|5135.9|5140.8|5134.8|5141.9|5135.9|5140.8|5134.8|6
1762926000000|2025-11-12 05:40:00|5140.9|5134.9|5142.8|5136.8|5142.9|5136.9|5140.9|5134.9|8
1762926300000|2025-11-12 05:45:00|5142.3|5136.3|5143.3|5137.3|5143.7|5137.7|5141.9|5135.9|5
1762926600000|2025-11-12 05:50:00|5142.8|5136.8|5142.8|5136.8|5142.8|5136.8|5140.9|5134.9|8
1762926900000|2025-11-12 05:55:00|5141.9|5135.9|5141.4|5135.4|5142.3|5136.3|5141.4|5135.4|5
1762927200000|2025-11-12 06:00:00|5141.9|5135.9|5145.8|5139.8|5145.8|5139.8|5141.4|5135.4|31
1762927500000|2025-11-12 06:05:00|5146.4|5140.4|5142.9|5136.9|5146.8|5140.8|5142.9|5136.9|49
1762927800000|2025-11-12 06:10:00|5143.4|5137.4|5148.8|5142.8|5149.3|5143.3|5143.4|5137.4|72
1762928100000|2025-11-12 06:15:00|5148.2|5142.2|5147.8|5141.8|5148.2|5142.2|5146.4|5140.4|14
1762928400000|2025-11-12 06:20:00|5147.9|5141.9|5147.8|5141.8|5149.3|5143.3|5146.9|5140.9|16
1762928700000|2025-11-12 06:25:00|5148.2|5142.2|5148.8|5142.8|5148.8|5142.8|5146.5|5140.5|19
1762929000000|2025-11-12 06:30:00|5148.7|5142.7|5150.3|5144.3|5150.3|5144.3|5148.3|5142.3|30
1762929300000|2025-11-12 06:35:00|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5151.8|5145.8|6
1762929600000|2025-11-12 06:40:00|5152.2|5146.2|5150.9|5144.9|5152.2|5146.2|5150.9|5144.9|6
1762929900000|2025-11-12 06:45:00|5151.4|5145.4|5152.3|5146.3|5152.3|5146.3|5150.9|5144.9|6
1762930200000|2025-11-12 06:50:00|5151.9|5145.9|5148.8|5142.8|5151.9|5145.9|5147.8|5141.8|14
1762930500000|2025-11-12 06:55:00|5148.9|5142.9|5152.8|5146.8|5153.2|5147.2|5147.8|5141.8|66
1762930800000|2025-11-12 07:00:00|5152.9|5146.9|5154.8|5148.8|5156.9|5150.9|5152.8|5146.8|28
1762931100000|2025-11-12 07:05:00|5155.4|5149.4|5155.9|5149.9|5156.9|5150.9|5154.9|5148.9|4
1762931400000|2025-11-12 07:10:00|5156|5150|5160.9|5154.9|5160.9|5154.9|5156|5150|9
1762931700000|2025-11-12 07:15:00|5160.5|5154.5|5158.9|5152.9|5160.5|5154.5|5158.5|5152.5|30
1762932000000|2025-11-12 07:20:00|5159.4|5153.4|5157.9|5151.9|5159.9|5153.9|5157.9|5151.9|34
1762932300000|2025-11-12 07:25:00|5158.3|5152.3|5160.5|5154.5|5161.5|5155.5|5158.3|5152.3|34
1762932600000|2025-11-12 07:30:00|5160.9|5154.9|5157.4|5151.4|5161|5155|5156.9|5150.9|34
1762932900000|2025-11-12 07:35:00|5156.9|5150.9|5155.3|5149.3|5159.3|5153.3|5154.3|5148.3|34
1762933200000|2025-11-12 07:40:00|5155.8|5149.8|5151.9|5145.9|5155.8|5149.8|5151.4|5145.4|49
1762933500000|2025-11-12 07:45:00|5152.8|5146.8|5153.3|5147.3|5154.3|5148.3|5151.3|5145.3|46
1762933800000|2025-11-12 07:50:00|5152.9|5146.9|5152.3|5146.3|5153.8|5147.8|5152.3|5146.3|13
1762934100000|2025-11-12 07:55:00|5151.3|5145.3|5146.8|5140.8|5151.8|5145.8|5145.9|5139.9|41
1762934400000|2025-11-12 08:00:00|5146.9|5140.9|5147.3|5141.3|5147.9|5141.9|5145.3|5139.3|110
1762934700000|2025-11-12 08:05:00|5146.9|5140.9|5148.9|5142.9|5149.3|5143.3|5145.3|5139.3|23
1762935000000|2025-11-12 08:10:00|5148.8|5142.8|5150.3|5144.3|5150.9|5144.9|5148.3|5142.3|12
1762935300000|2025-11-12 08:15:00|5150.8|5144.8|5157.9|5151.9|5159.8|5153.8|5150.8|5144.8|61
1762935600000|2025-11-12 08:20:00|5157.4|5151.4|5160.8|5154.8|5160.9|5154.9|5156.8|5150.8|5
1762935900000|2025-11-12 08:25:00|5160.9|5154.9|5154.8|5148.8|5161.3|5155.3|5152.8|5146.8|79
1762936200000|2025-11-12 08:30:00|5154.3|5148.3|5149.8|5143.8|5154.3|5148.3|5148.9|5142.9|245
1762936500000|2025-11-12 08:35:00|5149.3|5143.3|5154.3|5148.3|5154.8|5148.8|5148.9|5142.9|47
1762936800000|2025-11-12 08:40:00|5154.8|5148.8|5156.3|5150.3|5156.3|5150.3|5152.9|5146.9|73
1762937100000|2025-11-12 08:45:00|5155.9|5149.9|5159.9|5153.9|5159.9|5153.9|5155.9|5149.9|66
1762937400000|2025-11-12 08:50:00|5159.5|5153.5|5158.5|5152.5|5161|5155|5158|5152|40
1762937700000|2025-11-12 08:55:00|5157.4|5151.4|5154.4|5148.4|5157.4|5151.4|5154.1|5148.1|46
1762938000000|2025-11-12 09:00:00|5154.5|5148.5|5152.9|5146.9|5154.9|5148.9|5151.4|5145.4|204
1762938300000|2025-11-12 09:05:00|5152.8|5146.8|5154.9|5148.9|5155.3|5149.3|5151.9|5145.9|17
1762938600000|2025-11-12 09:10:00|5154.5|5148.5|5154.9|5148.9|5156.9|5150.9|5153.4|5147.4|71
1762938900000|2025-11-12 09:15:00|5155|5149|5153.5|5147.5|5155.5|5149.5|5153.5|5147.5|14
1762939200000|2025-11-12 09:20:00|5152.4|5146.4|5153.4|5147.4|5153.9|5147.9|5151.4|5145.4|64
1762939500000|2025-11-12 09:25:00|5153.9|5147.9|5153.4|5147.4|5153.9|5147.9|5151.4|5145.4|112
1762939800000|2025-11-12 09:30:00|5153.2|5147.2|5152.8|5146.8|5155.5|5149.5|5150.4|5144.4|73
1762940100000|2025-11-12 09:35:00|5152.3|5146.3|5146.9|5140.9|5152.8|5146.8|5146.4|5140.4|42
1762940400000|2025-11-12 09:40:00|5147.4|5141.4|5140.9|5134.9|5147.4|5141.4|5140.4|5134.4|269
1762940700000|2025-11-12 09:45:00|5140.4|5134.4|5129.4|5123.4|5141.5|5135.5|5128.4|5122.4|349
1762941000000|2025-11-12 09:50:00|5129.8|5123.8|5128.5|5122.5|5132.9|5126.9|5128.4|5122.4|309
1762941300000|2025-11-12 09:55:00|5128.9|5122.9|5123.4|5117.4|5128.9|5122.9|5123.4|5117.4|112
1762941600000|2025-11-12 10:00:00|5123.9|5117.9|5123|5117|5126.9|5120.9|5121.9|5115.9|205
1762941900000|2025-11-12 10:05:00|5123.9|5117.9|5120.5|5114.5|5123.9|5117.9|5117.5|5111.5|68
1762942200000|2025-11-12 10:10:00|5120.1|5114.1|5124.9|5118.9|5124.9|5118.9|5119|5113|79
1762942500000|2025-11-12 10:15:00|5124.4|5118.4|5131|5125|5131.9|5125.9|5123.9|5117.9|49
1762942800000|2025-11-12 10:20:00|5131.4|5125.4|5128.5|5122.5|5131.4|5125.4|5128.4|5122.4|81
1762943100000|2025-11-12 10:25:00|5128|5122|5127.5|5121.5|5128|5122|5126.5|5120.5|6
1762943400000|2025-11-12 10:30:00|5127.4|5121.4|5129.9|5123.9|5130|5124|5125.5|5119.5|36
1762943700000|2025-11-12 10:35:00|5130|5124|5128.9|5122.9|5131|5125|5128.4|5122.4|14
1762944000000|2025-11-12 10:40:00|5129|5123|5132.9|5126.9|5132.9|5126.9|5129|5123|19
1762944300000|2025-11-12 10:45:00|5131|5125|5132.9|5126.9|5132.9|5126.9|5130.9|5124.9|25
1762944600000|2025-11-12 10:50:00|5133.4|5127.4|5131.4|5125.4|5133.4|5127.4|5131.4|5125.4|56
1762944900000|2025-11-12 10:55:00|5130.4|5124.4|5131.9|5125.9|5133.4|5127.4|5130.4|5124.4|84
1762945200000|2025-11-12 11:00:00|5131.4|5125.4|5132.9|5126.9|5132.9|5126.9|5129.4|5123.4|47
1762945500000|2025-11-12 11:05:00|5131.9|5125.9|5129.4|5123.4|5132.4|5126.4|5129.4|5123.4|18
1762945800000|2025-11-12 11:10:00|5129.9|5123.9|5126.4|5120.4|5129.9|5123.9|5124|5118|56
1762946100000|2025-11-12 11:15:00|5126.9|5120.9|5125.9|5119.9|5128|5122|5125.5|5119.5|5
1762946400000|2025-11-12 11:20:00|5126.9|5120.9|5127.9|5121.9|5128.5|5122.5|5126.4|5120.4|55
1762946700000|2025-11-12 11:25:00|5127.4|5121.4|5126.9|5120.9|5127.9|5121.9|5125.5|5119.5|17
1762947000000|2025-11-12 11:30:00|5127.4|5121.4|5122.9|5116.9|5127.9|5121.9|5119.9|5113.9|66
1762947300000|2025-11-12 11:35:00|5123|5117|5122.5|5116.5|5124.4|5118.4|5120.9|5114.9|24
1762947600000|2025-11-12 11:40:00|5122|5116|5123.5|5117.5|5124|5118|5121|5115|7
1762947900000|2025-11-12 11:45:00|5124.4|5118.4|5123|5117|5125.4|5119.4|5121.5|5115.5|54
1762948200000|2025-11-12 11:50:00|5123.9|5117.9|5123|5117|5123.9|5117.9|5121.5|5115.5|91
1762948500000|2025-11-12 11:55:00|5122.5|5116.5|5115.9|5109.9|5123|5117|5115.4|5109.4|87
1762948800000|2025-11-12 12:00:00|5116|5110|5114.9|5108.9|5117|5111|5114|5108|51
1762949100000|2025-11-12 12:05:00|5115|5109|5120|5114|5120|5114|5114|5108|248
1762949400000|2025-11-12 12:10:00|5119.5|5113.5|5122.5|5116.5|5122.5|5116.5|5118|5112|36
1762949700000|2025-11-12 12:15:00|5121.5|5115.5|5119.5|5113.5|5122.5|5116.5|5119.5|5113.5|48
1762950000000|2025-11-12 12:20:00|5120|5114|5118.4|5112.4|5120.9|5114.9|5118.4|5112.4|16
1762950300000|2025-11-12 12:25:00|5118.5|5112.5|5121|5115|5121|5115|5118.4|5112.4|42
1762950600000|2025-11-12 12:30:00|5121.4|5115.4|5121|5115|5123.5|5117.5|5120.4|5114.4|72
1762950900000|2025-11-12 12:35:00|5119.7|5113.7|5116.5|5110.5|5122|5116|5116.5|5110.5|183
1762951200000|2025-11-12 12:40:00|5116.4|5110.4|5117.9|5111.9|5119.4|5113.4|5116|5110|97
1762951500000|2025-11-12 12:45:00|5117.5|5111.5|5120.5|5114.5|5120.9|5114.9|5117.5|5111.5|41
1762951800000|2025-11-12 12:50:00|5120|5114|5125.5|5119.5|5125.5|5119.5|5119|5113|25
1762952100000|2025-11-12 12:55:00|5125|5119|5126|5120|5126|5120|5123.9|5117.9|36
1762952400000|2025-11-12 13:00:00|5125.5|5119.5|5127.9|5121.9|5128|5122|5122.4|5116.4|64
1762952700000|2025-11-12 13:05:00|5127.4|5121.4|5128.4|5122.4|5128.4|5122.4|5125.5|5119.5|36
1762953000000|2025-11-12 13:10:00|5128|5122|5123.5|5117.5|5128.4|5122.4|5123.5|5117.5|63
1762953300000|2025-11-12 13:15:00|5124|5118|5115.5|5109.5|5125.1|5119.1|5115.5|5109.5|128
1762953600000|2025-11-12 13:20:00|5115.4|5109.4|5111.4|5105.4|5116.4|5110.4|5111|5105|193
1762953900000|2025-11-12 13:25:00|5111.5|5105.5|5100.4|5094.4|5112|5106|5099.9|5093.9|495
1762954200000|2025-11-12 13:30:00|5100|5094|5108|5102|5108.9|5102.9|5099.5|5093.5|244
1762954500000|2025-11-12 13:35:00|5107.9|5101.9|5109.9|5103.9|5112|5106|5105.5|5099.5|58
1762954800000|2025-11-12 13:40:00|5110|5104|5109.9|5103.9|5112|5106|5109|5103|79
1762957800000|2025-11-12 14:30:00|5091.9|5085.9|5065.3|5059.3|5094.4|5088.4|5061.4|5055.4|3359
1762958100000|2025-11-12 14:35:00|5065.9|5059.9|5071.9|5065.9|5078.9|5072.9|5065.8|5059.8|1114
1762958400000|2025-11-12 14:40:00|5072.8|5066.8|5063.4|5057.4|5073.4|5067.4|5060.3|5054.3|1127
1762958700000|2025-11-12 14:45:00|5064.3|5058.3|5069.3|5063.3|5071.9|5065.9|5059.9|5053.9|913
1762959000000|2025-11-12 14:50:00|5068.2|5062.2|5069.8|5063.8|5072.4|5066.4|5065.9|5059.9|363
1762959300000|2025-11-12 14:55:00|5069.4|5063.4|5068.9|5062.9|5070.3|5064.3|5063.9|5057.9|409
1762959600000|2025-11-12 15:00:00|5069.3|5063.3|5082.4|5076.4|5083|5077|5067.3|5061.3|724
1762959900000|2025-11-12 15:05:00|5082.3|5076.3|5082.9|5076.9|5084.4|5078.4|5075.8|5069.8|436
1762960200000|2025-11-12 15:10:00|5083.4|5077.4|5080.3|5074.3|5088.4|5082.4|5080.3|5074.3|438
1762960500000|2025-11-12 15:15:00|5080.4|5074.4|5086.4|5080.4|5087.3|5081.3|5079.3|5073.3|401
1762960800000|2025-11-12 15:20:00|5086.9|5080.9|5081.8|5075.8|5096.8|5090.8|5080.8|5074.8|1161
1762961100000|2025-11-12 15:25:00|5081.3|5075.3|5082.9|5076.9|5084.3|5078.3|5076.3|5070.3|494
1762961400000|2025-11-12 15:30:00|5082.3|5076.3|5082.3|5076.3|5085.4|5079.4|5080.8|5074.8|349
1762961700000|2025-11-12 15:35:00|5082.2|5076.2|5072.2|5066.2|5082.4|5076.4|5071.7|5065.7|1422
1762962000000|2025-11-12 15:40:00|5072.7|5066.7|5071.7|5065.7|5075.2|5069.2|5071.2|5065.2|919
1762962300000|2025-11-12 15:45:00|5071.2|5065.2|5077.6|5071.6|5078.2|5072.2|5071.2|5065.2|1615
1762962600000|2025-11-12 15:50:00|5077|5071|5074|5068|5078.2|5072.2|5070.5|5064.5|2244
1762962900000|2025-11-12 15:55:00|5075|5069|5078|5072|5078|5072|5074|5068|270
1762963200000|2025-11-12 16:00:00|5077.6|5071.6|5079.5|5073.5|5082|5076|5074.5|5068.5|1013
1762963500000|2025-11-12 16:05:00|5079.9|5073.9|5081.9|5075.9|5085.5|5079.5|5079|5073|653
1762963800000|2025-11-12 16:10:00|5081.5|5075.5|5071.9|5065.9|5082.5|5076.5|5069.9|5063.9|433
1762964100000|2025-11-12 16:15:00|5072.8|5066.8|5070.5|5064.5|5076.9|5070.9|5069|5063|350
1762964400000|2025-11-12 16:20:00|5070.9|5064.9|5068.5|5062.5|5072.5|5066.5|5068|5062|546
1762964700000|2025-11-12 16:25:00|5068.9|5062.9|5069.6|5063.6|5076|5070|5067.4|5061.4|708
1762965000000|2025-11-12 16:30:00|5070.5|5064.5|5073.6|5067.6|5076|5070|5067.6|5061.6|258
1762965300000|2025-11-12 16:35:00|5073.5|5067.5|5074.2|5068.2|5075.6|5069.6|5070|5064|337
1762965600000|2025-11-12 16:40:00|5073.2|5067.2|5073|5067|5076|5070|5070.6|5064.6|205
1762965900000|2025-11-12 16:45:00|5073.1|5067.1|5065.6|5059.6|5073.1|5067.1|5060.2|5054.2|922
1762966200000|2025-11-12 16:50:00|5066.1|5060.1|5072.2|5066.2|5074.2|5068.2|5065.6|5059.6|329
1762966500000|2025-11-12 16:55:00|5073.2|5067.2|5075.2|5069.2|5077.6|5071.6|5072.7|5066.7|272
1762966800000|2025-11-12 17:00:00|5075.6|5069.6|5074.2|5068.2|5076.2|5070.2|5072.6|5066.6|225
1762967100000|2025-11-12 17:05:00|5075.2|5069.2|5080.6|5074.6|5080.6|5074.6|5074.6|5068.6|535
1762967400000|2025-11-12 17:10:00|5080.2|5074.2|5075.6|5069.6|5080.6|5074.6|5075.6|5069.6|151
1762967700000|2025-11-12 17:15:00|5076.1|5070.1|5076.6|5070.6|5077.1|5071.1|5075.1|5069.1|234
1762968000000|2025-11-12 17:20:00|5077.1|5071.1|5080.2|5074.2|5080.2|5074.2|5076.1|5070.1|247
1762968300000|2025-11-12 17:25:00|5080.1|5074.1|5083.1|5077.1|5084.6|5078.6|5080.1|5074.1|411
1762968600000|2025-11-12 17:30:00|5082.6|5076.6|5085.2|5079.2|5085.2|5079.2|5082.1|5076.1|425
1762968900000|2025-11-12 17:35:00|5086.1|5080.1|5084.6|5078.6|5088.2|5082.2|5084.1|5078.1|336
1762969200000|2025-11-12 17:40:00|5084.8|5078.8|5083.6|5077.6|5085.6|5079.6|5081.2|5075.2|289
1762969500000|2025-11-12 17:45:00|5084.1|5078.1|5086.2|5080.2|5088.2|5082.2|5083.6|5077.6|323
1762969800000|2025-11-12 17:50:00|5086.1|5080.1|5089.7|5083.7|5090.2|5084.2|5083.1|5077.1|318
1762970100000|2025-11-12 17:55:00|5090.1|5084.1|5088.7|5082.7|5090.2|5084.2|5086.2|5080.2|301
1762970400000|2025-11-12 18:00:00|5088.8|5082.8|5090.2|5084.2|5091.3|5085.3|5087.1|5081.1|1162
1762970700000|2025-11-12 18:05:00|5089.8|5083.8|5089.8|5083.8|5091.8|5085.8|5088.8|5082.8|314
1762971000000|2025-11-12 18:10:00|5090.3|5084.3|5091.8|5085.8|5093.3|5087.3|5089.3|5083.3|245
1762971300000|2025-11-12 18:15:00|5092.2|5086.2|5095.8|5089.8|5096.8|5090.8|5092.2|5086.2|415
1762971600000|2025-11-12 18:20:00|5095.9|5089.9|5096.8|5090.8|5098.3|5092.3|5094.8|5088.8|690
1762971900000|2025-11-12 18:25:00|5097.3|5091.3|5095.8|5089.8|5097.8|5091.8|5093.8|5087.8|306
1762972200000|2025-11-12 18:30:00|5096.3|5090.3|5094.3|5088.3|5097.3|5091.3|5092.8|5086.8|674
1762972500000|2025-11-12 18:35:00|5095.2|5089.2|5094.3|5088.3|5096.5|5090.5|5090.3|5084.3|1818
1762972800000|2025-11-12 18:40:00|5095.3|5089.3|5092.3|5086.3|5096.3|5090.3|5092.3|5086.3|449
1762973100000|2025-11-12 18:45:00|5091.8|5085.8|5092.3|5086.3|5093.3|5087.3|5088.2|5082.2|2124
1762973400000|2025-11-12 18:50:00|5092.8|5086.8|5092.3|5086.3|5093.8|5087.8|5090.3|5084.3|455
1762973700000|2025-11-12 18:55:00|5091.8|5085.8|5093.3|5087.3|5093.8|5087.8|5091.8|5085.8|1009
1762974000000|2025-11-12 19:00:00|5093.2|5087.2|5091.3|5085.3|5093.3|5087.3|5089.3|5083.3|592
1762974300000|2025-11-12 19:05:00|5091.8|5085.8|5094.2|5088.2|5095.8|5089.8|5091.3|5085.3|494
1762974600000|2025-11-12 19:10:00|5093.8|5087.8|5091.8|5085.8|5094.7|5088.7|5090.4|5084.4|1324
1762974900000|2025-11-12 19:15:00|5091.2|5085.2|5086.4|5080.4|5091.4|5085.4|5085.4|5079.4|3189
1762995600000|2025-11-13 01:00:00|5088.9|5082.9|5087.4|5081.4|5090.9|5084.9|5082.4|5076.4|111
1762995900000|2025-11-13 01:05:00|5087.9|5081.9|5084.4|5078.4|5087.9|5081.9|5084.3|5078.3|42
1762996200000|2025-11-13 01:10:00|5082.9|5076.9|5077.9|5071.9|5082.9|5076.9|5075.4|5069.4|82
1762996500000|2025-11-13 01:15:00|5077.4|5071.4|5076.4|5070.4|5079.4|5073.4|5076.4|5070.4|11
1762996800000|2025-11-13 01:20:00|5076.5|5070.5|5077.9|5071.9|5080.3|5074.3|5075.4|5069.4|14
1762997100000|2025-11-13 01:25:00|5078.9|5072.9|5075.9|5069.9|5078.9|5072.9|5075.9|5069.9|8
1762997400000|2025-11-13 01:30:00|5076.4|5070.4|5079.9|5073.9|5079.9|5073.9|5074.9|5068.9|7
1762997700000|2025-11-13 01:35:00|5079.7|5073.7|5079.4|5073.4|5080|5074|5077.9|5071.9|13
1762998000000|2025-11-13 01:40:00|5079.9|5073.9|5078.4|5072.4|5081.3|5075.3|5077.9|5071.9|20
1762998300000|2025-11-13 01:45:00|5078.9|5072.9|5080.9|5074.9|5080.9|5074.9|5076.4|5070.4|19
1762998600000|2025-11-13 01:50:00|5080.8|5074.8|5079.9|5073.9|5081.3|5075.3|5078.9|5072.9|22
1762998900000|2025-11-13 01:55:00|5079.4|5073.4|5079.9|5073.9|5080.9|5074.9|5078.9|5072.9|9
1762999200000|2025-11-13 02:00:00|5079.8|5073.8|5078.4|5072.4|5080.4|5074.4|5077.9|5071.9|10
1762999500000|2025-11-13 02:05:00|5077.9|5071.9|5079.9|5073.9|5080.9|5074.9|5077.9|5071.9|15
1762999800000|2025-11-13 02:10:00|5079.8|5073.8|5079.8|5073.8|5080.9|5074.9|5077.9|5071.9|10
1763000100000|2025-11-13 02:15:00|5079.4|5073.4|5078.9|5072.9|5079.9|5073.9|5078.4|5072.4|12
1763000400000|2025-11-13 02:20:00|5079.8|5073.8|5079.4|5073.4|5080|5074|5079|5073|0
1763000700000|2025-11-13 02:25:00|5078.9|5072.9|5081.3|5075.3|5081.3|5075.3|5078.9|5072.9|2
1763001000000|2025-11-13 02:30:00|5080.9|5074.9|5084.9|5078.9|5086.4|5080.4|5080.9|5074.9|6
1763001300000|2025-11-13 02:35:00|5084.8|5078.8|5088.8|5082.8|5089.9|5083.9|5084|5078|55
1763001600000|2025-11-13 02:40:00|5088.3|5082.3|5097.9|5091.9|5098.3|5092.3|5087.9|5081.9|36
1763001900000|2025-11-13 02:45:00|5097.5|5091.5|5095.8|5089.8|5098.8|5092.8|5092|5086|37
1763002200000|2025-11-13 02:50:00|5095.4|5089.4|5095.8|5089.8|5097.8|5091.8|5093.8|5087.8|14
1763002500000|2025-11-13 02:55:00|5094.9|5088.9|5097.8|5091.8|5098.8|5092.8|5094.8|5088.8|0
1763002800000|2025-11-13 03:00:00|5097.9|5091.9|5098|5092|5101.4|5095.4|5097.9|5091.9|22
1763003100000|2025-11-13 03:05:00|5097.9|5091.9|5094.8|5088.8|5098.5|5092.5|5094.4|5088.4|2
1763003400000|2025-11-13 03:10:00|5095|5089|5098.8|5092.8|5099.4|5093.4|5095|5089|0
1763003700000|2025-11-13 03:15:00|5098.9|5092.9|5098.5|5092.5|5099|5093|5097.8|5091.8|2
1763004000000|2025-11-13 03:20:00|5099|5093|5100.4|5094.4|5100.4|5094.4|5097.9|5091.9|3
1763004300000|2025-11-13 03:25:00|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|5098.9|5092.9|8
1763004600000|2025-11-13 03:30:00|5101|5095|5102.5|5096.5|5103.5|5097.5|5101|5095|35
1763004900000|2025-11-13 03:35:00|5099.5|5093.5|5097.5|5091.5|5100.4|5094.4|5097.5|5091.5|45
1763005200000|2025-11-13 03:40:00|5097.4|5091.4|5098|5092|5100.4|5094.4|5097.4|5091.4|7
1763005500000|2025-11-13 03:45:00|5097.9|5091.9|5092.9|5086.9|5098.5|5092.5|5092.9|5086.9|10
1763005800000|2025-11-13 03:50:00|5093|5087|5096.5|5090.5|5096.5|5090.5|5092.4|5086.4|31
1763006100000|2025-11-13 03:55:00|5096|5090|5098.5|5092.5|5098.5|5092.5|5096|5090|9
1763006400000|2025-11-13 04:00:00|5098.4|5092.4|5095|5089|5099|5093|5095|5089|6
1763006700000|2025-11-13 04:05:00|5095.5|5089.5|5097|5091|5097|5091|5095.5|5089.5|3
1763007000000|2025-11-13 04:10:00|5096.9|5090.9|5095.5|5089.5|5097|5091|5095|5089|6
1763007300000|2025-11-13 04:15:00|5096|5090|5096.5|5090.5|5097|5091|5096|5090|5
1763007600000|2025-11-13 04:20:00|5097|5091|5094|5088|5097|5091|5094|5088|6
1763007900000|2025-11-13 04:25:00|5094.5|5088.5|5093.5|5087.5|5095|5089|5093.5|5087.5|3
1763008200000|2025-11-13 04:30:00|5093|5087|5095|5089|5095|5089|5093|5087|2
1763008500000|2025-11-13 04:35:00|5095.4|5089.4|5096.5|5090.5|5096.5|5090.5|5095|5089|3
1763008800000|2025-11-13 04:40:00|5097|5091|5098|5092|5098.5|5092.5|5097|5091|7
1763009100000|2025-11-13 04:45:00|5098.5|5092.5|5098|5092|5098.9|5092.9|5098|5092|10
1763009400000|2025-11-13 04:50:00|5098.4|5092.4|5098|5092|5098.9|5092.9|5098|5092|6
1763009700000|2025-11-13 04:55:00|5097.9|5091.9|5097.9|5091.9|5098.4|5092.4|5097|5091|3
1763010000000|2025-11-13 05:00:00|5097|5091|5096.9|5090.9|5097.5|5091.5|5096.9|5090.9|2
1763010300000|2025-11-13 05:05:00|5097|5091|5101|5095|5101|5095|5097|5091|17
1763010600000|2025-11-13 05:10:00|5101.5|5095.5|5101|5095|5101.5|5095.5|5100.9|5094.9|7
1763010900000|2025-11-13 05:15:00|5101.1|5095.1|5101|5095|5101.5|5095.5|5100.9|5094.9|2
1763011200000|2025-11-13 05:20:00|5101.4|5095.4|5101.4|5095.4|5101.5|5095.5|5100.5|5094.5|8
1763011500000|2025-11-13 05:25:00|5102|5096|5101|5095|5102|5096|5101|5095|3
1763011800000|2025-11-13 05:30:00|5101.9|5095.9|5106|5100|5106.5|5100.5|5101.9|5095.9|20
1763012100000|2025-11-13 05:35:00|5105.5|5099.5|5106.9|5100.9|5107|5101|5105|5099|16
1763012400000|2025-11-13 05:40:00|5106|5100|5107|5101|5107.9|5101.9|5106|5100|8
1763012700000|2025-11-13 05:45:00|5107.9|5101.9|5110.9|5104.9|5113.4|5107.4|5107|5101|29
1763013000000|2025-11-13 05:50:00|5111|5105|5112|5106|5113.5|5107.5|5111|5105|6
1763013300000|2025-11-13 05:55:00|5111.9|5105.9|5110.5|5104.5|5113|5107|5110.5|5104.5|12
1763013600000|2025-11-13 06:00:00|5110.4|5104.4|5106.4|5100.4|5111.5|5105.5|5105.9|5099.9|93
1763013900000|2025-11-13 06:05:00|5106.5|5100.5|5108|5102|5109.4|5103.4|5106|5100|16
1763014200000|2025-11-13 06:10:00|5108.9|5102.9|5111|5105|5111.5|5105.5|5108.9|5102.9|5
1763014500000|2025-11-13 06:15:00|5110.5|5104.5|5111.1|5105.1|5111.1|5105.1|5106|5100|23
1763014800000|2025-11-13 06:20:00|5111.9|5105.9|5111|5105|5112.1|5106.1|5110|5104|20
1763015100000|2025-11-13 06:25:00|5111.1|5105.1|5112|5106|5113.6|5107.6|5111.1|5105.1|15
1763015400000|2025-11-13 06:30:00|5112.1|5106.1|5112|5106|5114|5108|5111.1|5105.1|64
1763015700000|2025-11-13 06:35:00|5112.1|5106.1|5111.1|5105.1|5113|5107|5111|5105|9
1763016000000|2025-11-13 06:40:00|5111|5105|5114.1|5108.1|5114.1|5108.1|5111|5105|8
1763016300000|2025-11-13 06:45:00|5114|5108|5115|5109|5115|5109|5113.1|5107.1|8
1763016600000|2025-11-13 06:50:00|5114.1|5108.1|5117|5111|5117|5111|5114|5108|19
1763016900000|2025-11-13 06:55:00|5116.5|5110.5|5114|5108|5117|5111|5114|5108|13
1763017200000|2025-11-13 07:00:00|5113.5|5107.5|5115.1|5109.1|5116.1|5110.1|5110|5104|53
1763017500000|2025-11-13 07:05:00|5116.1|5110.1|5117.1|5111.1|5117.5|5111.5|5115.1|5109.1|24
1763017800000|2025-11-13 07:10:00|5118.4|5112.4|5118.6|5112.6|5119.6|5113.6|5118.1|5112.1|43
1763018100000|2025-11-13 07:15:00|5118.5|5112.5|5120.1|5114.1|5121.7|5115.7|5117.7|5111.7|78
1763018400000|2025-11-13 07:20:00|5120.6|5114.6|5116|5110|5121.2|5115.2|5116|5110|229
1763018700000|2025-11-13 07:25:00|5116.1|5110.1|5117.7|5111.7|5120|5114|5116|5110|33
1763019000000|2025-11-13 07:30:00|5117.6|5111.6|5117.2|5111.2|5119.2|5113.2|5115.7|5109.7|41
1763019300000|2025-11-13 07:35:00|5117.1|5111.1|5114.2|5108.2|5117.1|5111.1|5114.1|5108.1|8
1763019600000|2025-11-13 07:40:00|5113.6|5107.6|5116.2|5110.2|5116.2|5110.2|5111.6|5105.6|17
1763019900000|2025-11-13 07:45:00|5116.7|5110.7|5118.2|5112.2|5118.6|5112.6|5115.1|5109.1|23
1763020200000|2025-11-13 07:50:00|5118.1|5112.1|5118|5112|5119|5113|5116|5110|8
1763020500000|2025-11-13 07:55:00|5117.2|5111.2|5117.1|5111.1|5118.2|5112.2|5117.1|5111.1|4
1763020800000|2025-11-13 08:00:00|5117|5111|5117.1|5111.1|5119|5113|5116|5110|7
1763021100000|2025-11-13 08:05:00|5116.7|5110.7|5117|5111|5117.1|5111.1|5115.1|5109.1|99
1763021400000|2025-11-13 08:10:00|5116.6|5110.6|5113.6|5107.6|5117.1|5111.1|5113.6|5107.6|4
1763021700000|2025-11-13 08:15:00|5113.7|5107.7|5115.2|5109.2|5115.6|5109.6|5113.7|5107.7|4
1763022000000|2025-11-13 08:20:00|5115.6|5109.6|5118.6|5112.6|5118.6|5112.6|5115.1|5109.1|17
1763022300000|2025-11-13 08:25:00|5118|5112|5116.1|5110.1|5118.5|5112.5|5112.6|5106.6|174
1763022600000|2025-11-13 08:30:00|5116.6|5110.6|5116.1|5110.1|5118.6|5112.6|5116.1|5110.1|33
1763022900000|2025-11-13 08:35:00|5116|5110|5107.1|5101.1|5116|5110|5105|5099|102
1763023200000|2025-11-13 08:40:00|5107.5|5101.5|5109|5103|5109.5|5103.5|5106.1|5100.1|23
1763023500000|2025-11-13 08:45:00|5109.5|5103.5|5111|5105|5111.6|5105.6|5108.7|5102.7|19
1763023800000|2025-11-13 08:50:00|5111.1|5105.1|5116|5110|5116.1|5110.1|5111|5105|39
1763024100000|2025-11-13 08:55:00|5115.6|5109.6|5113|5107|5116|5110|5112|5106|61
1763024400000|2025-11-13 09:00:00|5113.6|5107.6|5113.1|5107.1|5116.1|5110.1|5113|5107|7
1763024700000|2025-11-13 09:05:00|5113|5107|5113|5107|5116|5110|5112.1|5106.1|25
1763025000000|2025-11-13 09:10:00|5114|5108|5115.1|5109.1|5116.1|5110.1|5111|5105|18
1763025300000|2025-11-13 09:15:00|5114.1|5108.1|5118.6|5112.6|5118.6|5112.6|5114.1|5108.1|15
1763025600000|2025-11-13 09:20:00|5118.7|5112.7|5118.6|5112.6|5118.7|5112.7|5116.6|5110.6|25
1763025900000|2025-11-13 09:25:00|5117.7|5111.7|5118.1|5112.1|5118.6|5112.6|5117.1|5111.1|602
1763026200000|2025-11-13 09:30:00|5117.6|5111.6|5115.1|5109.1|5118.1|5112.1|5115.1|5109.1|43
1763026500000|2025-11-13 09:35:00|5115.7|5109.7|5116.1|5110.1|5116.6|5110.6|5114.1|5108.1|17
1763026800000|2025-11-13 09:40:00|5115.6|5109.6|5111.1|5105.1|5115.6|5109.6|5111.1|5105.1|4
1763027100000|2025-11-13 09:45:00|5111.6|5105.6|5106.6|5100.6|5111.6|5105.6|5106.6|5100.6|15
1763027400000|2025-11-13 09:50:00|5108.1|5102.1|5095.1|5089.1|5108.1|5102.1|5095.1|5089.1|104
1763027700000|2025-11-13 09:55:00|5094.6|5088.6|5090.1|5084.1|5097.1|5091.1|5086.1|5080.1|208
1763028000000|2025-11-13 10:00:00|5090.2|5084.2|5099.2|5093.2|5101.1|5095.1|5089.2|5083.2|134
1763028300000|2025-11-13 10:05:00|5102.1|5096.1|5107.2|5101.2|5108.1|5102.1|5101.6|5095.6|199
1763028600000|2025-11-13 10:10:00|5108.1|5102.1|5115.7|5109.7|5120.7|5114.7|5107.7|5101.7|126
1763028900000|2025-11-13 10:15:00|5115.6|5109.6|5114.7|5108.7|5117.2|5111.2|5112.6|5106.6|22
1763029200000|2025-11-13 10:20:00|5114.2|5108.2|5115.6|5109.6|5117.7|5111.7|5112.6|5106.6|17
1763029500000|2025-11-13 10:25:00|5115.2|5109.2|5114.1|5108.1|5115.6|5109.6|5114.1|5108.1|6
1763029800000|2025-11-13 10:30:00|5114.3|5108.3|5122.1|5116.1|5124.6|5118.6|5114.1|5108.1|32
1763030100000|2025-11-13 10:35:00|5122.2|5116.2|5122.2|5116.2|5124.6|5118.6|5121.2|5115.2|19
1763030400000|2025-11-13 10:40:00|5122.1|5116.1|5122.1|5116.1|5127.6|5121.6|5121.2|5115.2|21
1763030700000|2025-11-13 10:45:00|5121.2|5115.2|5123.6|5117.6|5124.6|5118.6|5119.7|5113.7|80
1763031000000|2025-11-13 10:50:00|5124.1|5118.1|5124.6|5118.6|5127.6|5121.6|5124.1|5118.1|26
1763031300000|2025-11-13 10:55:00|5124.7|5118.7|5124.1|5118.1|5126.7|5120.7|5124.1|5118.1|5
1763031600000|2025-11-13 11:00:00|5123.2|5117.2|5128.1|5122.1|5128.6|5122.6|5123.1|5117.1|45
1763031900000|2025-11-13 11:05:00|5128|5122|5128.7|5122.7|5129.7|5123.7|5126.2|5120.2|61
1763032200000|2025-11-13 11:10:00|5129.1|5123.1|5126.6|5120.6|5129.1|5123.1|5125.1|5119.1|42
1763032500000|2025-11-13 11:15:00|5127.1|5121.1|5123.1|5117.1|5127.1|5121.1|5122.6|5116.6|54
1763032800000|2025-11-13 11:20:00|5123|5117|5125.1|5119.1|5126.1|5120.1|5122.1|5116.1|24
1763033100000|2025-11-13 11:25:00|5124.6|5118.6|5120.2|5114.2|5124.6|5118.6|5120.1|5114.1|127
1763033400000|2025-11-13 11:30:00|5120.6|5114.6|5122.7|5116.7|5124.1|5118.1|5119.7|5113.7|73
1763033700000|2025-11-13 11:35:00|5123.1|5117.1|5122.1|5116.1|5123.2|5117.2|5121.1|5115.1|40
1763034000000|2025-11-13 11:40:00|5121.7|5115.7|5121.6|5115.6|5123.6|5117.6|5121.6|5115.6|15
1763034300000|2025-11-13 11:45:00|5122.8|5116.8|5122.1|5116.1|5123.7|5117.7|5121.2|5115.2|16
1763034600000|2025-11-13 11:50:00|5122.2|5116.2|5125.7|5119.7|5126.2|5120.2|5122.2|5116.2|24
1763034900000|2025-11-13 11:55:00|5126.1|5120.1|5124.1|5118.1|5126.2|5120.2|5123.2|5117.2|10
1763035200000|2025-11-13 12:00:00|5123.2|5117.2|5120.7|5114.7|5123.7|5117.7|5120.7|5114.7|35
1763035500000|2025-11-13 12:05:00|5121.2|5115.2|5127.2|5121.2|5127.7|5121.7|5120.7|5114.7|77
1763035800000|2025-11-13 12:10:00|5127.7|5121.7|5126.2|5120.2|5127.7|5121.7|5123.2|5117.2|38
1763036100000|2025-11-13 12:15:00|5125.7|5119.7|5129.2|5123.2|5131.1|5125.1|5125.2|5119.2|130
1763036400000|2025-11-13 12:20:00|5129.7|5123.7|5130.2|5124.2|5130.2|5124.2|5129.1|5123.1|45
1763036700000|2025-11-13 12:25:00|5130.7|5124.7|5128.7|5122.7|5130.7|5124.7|5126.2|5120.2|100
1763037000000|2025-11-13 12:30:00|5129.7|5123.7|5132.2|5126.2|5133.7|5127.7|5128.7|5122.7|119
1763037300000|2025-11-13 12:35:00|5131.7|5125.7|5130.7|5124.7|5132.2|5126.2|5130.2|5124.2|59
1763037600000|2025-11-13 12:40:00|5131.2|5125.2|5130.2|5124.2|5132.7|5126.7|5129.7|5123.7|109
1763037900000|2025-11-13 12:45:00|5130.7|5124.7|5130.7|5124.7|5131.7|5125.7|5129.2|5123.2|67
1763038200000|2025-11-13 12:50:00|5130.6|5124.6|5128.2|5122.2|5130.7|5124.7|5126.7|5120.7|111
1763038500000|2025-11-13 12:55:00|5128.1|5122.1|5127.2|5121.2|5129.1|5123.1|5126.2|5120.2|46
1763038800000|2025-11-13 13:00:00|5126.7|5120.7|5127.5|5121.5|5128.2|5122.2|5122.2|5116.2|104
1763039100000|2025-11-13 13:05:00|5126.7|5120.7|5132.2|5126.2|5133.7|5127.7|5125.2|5119.2|91
1763039400000|2025-11-13 13:10:00|5132.1|5126.1|5130.7|5124.7|5133.2|5127.2|5129.2|5123.2|75
1763039700000|2025-11-13 13:15:00|5131.2|5125.2|5135.2|5129.2|5136.7|5130.7|5130.8|5124.8|191
1763040000000|2025-11-13 13:20:00|5134.7|5128.7|5134.2|5128.2|5135.7|5129.7|5133.6|5127.6|174
1763040300000|2025-11-13 13:25:00|5135.1|5129.1|5135.1|5129.1|5135.2|5129.2|5133.6|5127.6|87
1763040600000|2025-11-13 13:30:00|5133.6|5127.6|5122.6|5116.6|5133.6|5127.6|5119.6|5113.6|233
1763040900000|2025-11-13 13:35:00|5122.2|5116.2|5122.6|5116.6|5128.5|5122.5|5122.2|5116.2|48
1763041200000|2025-11-13 13:40:00|5122.2|5116.2|5125.6|5119.6|5128.1|5122.1|5122.2|5116.2|61
1763044200000|2025-11-13 14:30:00|5115|5109|5128.1|5122.1|5130.6|5124.6|5108.4|5102.4|1638
1763044500000|2025-11-13 14:35:00|5128.6|5122.6|5130.6|5124.6|5134.1|5128.1|5122.1|5116.1|610
1763044800000|2025-11-13 14:40:00|5129.6|5123.6|5119.6|5113.6|5131.6|5125.6|5119.6|5113.6|509
1763045100000|2025-11-13 14:45:00|5120.5|5114.5|5112.6|5106.6|5123.6|5117.6|5111.6|5105.6|556
1763045400000|2025-11-13 14:50:00|5112.1|5106.1|5121.2|5115.2|5122.8|5116.8|5108.6|5102.6|488
1763045700000|2025-11-13 14:55:00|5121.7|5115.7|5124.2|5118.2|5126.6|5120.6|5118.8|5112.8|708
1763046000000|2025-11-13 15:00:00|5123.2|5117.2|5122.8|5116.8|5126.3|5120.3|5118.6|5112.6|1760
1763046300000|2025-11-13 15:05:00|5122.9|5116.9|5119.3|5113.3|5123.9|5117.9|5115.8|5109.8|736
1763046600000|2025-11-13 15:10:00|5120.3|5114.3|5125.3|5119.3|5127.9|5121.9|5120.3|5114.3|677
1763046900000|2025-11-13 15:15:00|5124.9|5118.9|5125|5119|5128.9|5122.9|5119.9|5113.9|4886
1763047200000|2025-11-13 15:20:00|5125.4|5119.4|5119.9|5113.9|5127.4|5121.4|5118.8|5112.8|1014
1763047500000|2025-11-13 15:25:00|5120.3|5114.3|5108.4|5102.4|5121.4|5115.4|5102.9|5096.9|1727
1763047800000|2025-11-13 15:30:00|5108.5|5102.5|5099.3|5093.3|5108.5|5102.5|5092.3|5086.3|1757
1763048100000|2025-11-13 15:35:00|5098.9|5092.9|5095.8|5089.8|5099.9|5093.9|5089.9|5083.9|1501
1763048400000|2025-11-13 15:40:00|5096.3|5090.3|5088.3|5082.3|5100.3|5094.3|5086.8|5080.8|444
1763048700000|2025-11-13 15:45:00|5088.8|5082.8|5086.8|5080.8|5090.9|5084.9|5084.8|5078.8|944
1763049000000|2025-11-13 15:50:00|5086.9|5080.9|5085.8|5079.8|5095.8|5089.8|5084.8|5078.8|508
1763049300000|2025-11-13 15:55:00|5086.3|5080.3|5089.4|5083.4|5090.9|5084.9|5080.9|5074.9|511
1763049600000|2025-11-13 16:00:00|5089.3|5083.3|5088.4|5082.4|5099.5|5093.5|5088.3|5082.3|5082
1763049900000|2025-11-13 16:05:00|5088.8|5082.8|5092.3|5086.3|5092.8|5086.8|5083.8|5077.8|277
1763050200000|2025-11-13 16:10:00|5091.8|5085.8|5086.8|5080.8|5092.3|5086.3|5086.8|5080.8|1184
1763050500000|2025-11-13 16:15:00|5087.8|5081.8|5078.3|5072.3|5088.2|5082.2|5075.8|5069.8|1663
1763050800000|2025-11-13 16:20:00|5077.8|5071.8|5080.8|5074.8|5082.5|5076.5|5077.8|5071.8|278
1763051100000|2025-11-13 16:25:00|5081.3|5075.3|5080.4|5074.4|5083.3|5077.3|5077.8|5071.8|431
1763051400000|2025-11-13 16:30:00|5080.5|5074.5|5072.2|5066.2|5082.3|5076.3|5072.2|5066.2|1499
1763051700000|2025-11-13 16:35:00|5071.7|5065.7|5068.7|5062.7|5074.3|5068.3|5068.7|5062.7|1289
1763052000000|2025-11-13 16:40:00|5068.2|5062.2|5070.8|5064.8|5072.8|5066.8|5064.7|5058.7|591
1763052300000|2025-11-13 16:45:00|5069.8|5063.8|5068.8|5062.8|5073.7|5067.7|5067.7|5061.7|426
1763052600000|2025-11-13 16:50:00|5069.8|5063.8|5073.2|5067.2|5074.2|5068.2|5067.7|5061.7|538
1763052900000|2025-11-13 16:55:00|5072.7|5066.7|5074.2|5068.2|5076.7|5070.7|5069.7|5063.7|454
1763053200000|2025-11-13 17:00:00|5074.7|5068.7|5070.7|5064.7|5078.7|5072.7|5068.8|5062.8|848
1763053500000|2025-11-13 17:05:00|5070.2|5064.2|5073.3|5067.3|5074.7|5068.7|5068.7|5062.7|470
1763053800000|2025-11-13 17:10:00|5072.8|5066.8|5071.2|5065.2|5073.8|5067.8|5068.2|5062.2|436
1763054100000|2025-11-13 17:15:00|5070.8|5064.8|5065.2|5059.2|5076.3|5070.3|5064.8|5058.8|1343
1763054400000|2025-11-13 17:20:00|5064.8|5058.8|5066.8|5060.8|5067.8|5061.8|5063.8|5057.8|342
1763054700000|2025-11-13 17:25:00|5067.7|5061.7|5060.8|5054.8|5067.8|5061.8|5058.8|5052.8|879
1763055000000|2025-11-13 17:30:00|5059.8|5053.8|5069.8|5063.8|5070.8|5064.8|5059.7|5053.7|266
1763055300000|2025-11-13 17:35:00|5070.2|5064.2|5068.3|5062.3|5070.8|5064.8|5065.8|5059.8|189
1763055600000|2025-11-13 17:40:00|5068.2|5062.2|5064.8|5058.8|5068.3|5062.3|5062.8|5056.8|307
1763055900000|2025-11-13 17:45:00|5065.2|5059.2|5068.8|5062.8|5069.8|5063.8|5064.2|5058.2|343
1763056200000|2025-11-13 17:50:00|5069.2|5063.2|5074.8|5068.8|5074.8|5068.8|5068.2|5062.2|367
1763056500000|2025-11-13 17:55:00|5075.2|5069.2|5067.8|5061.8|5075.2|5069.2|5064.9|5058.9|427
1763056800000|2025-11-13 18:00:00|5068.8|5062.8|5064.3|5058.3|5068.8|5062.8|5062.7|5056.7|483
1763057100000|2025-11-13 18:05:00|5064.2|5058.2|5064.9|5058.9|5067.9|5061.9|5062.7|5056.7|434
1763057400000|2025-11-13 18:10:00|5064.4|5058.4|5064.8|5058.8|5068.8|5062.8|5063.8|5057.8|1673
1763057700000|2025-11-13 18:15:00|5064.7|5058.7|5064.8|5058.8|5066.7|5060.7|5061.7|5055.7|480
1763058000000|2025-11-13 18:20:00|5065.3|5059.3|5066.8|5060.8|5069.8|5063.8|5063.8|5057.8|415
1763058300000|2025-11-13 18:25:00|5066.7|5060.7|5061.7|5055.7|5066.7|5060.7|5060.7|5054.7|345
1763058600000|2025-11-13 18:30:00|5062.2|5056.2|5055.7|5049.7|5063.7|5057.7|5055.7|5049.7|660
1763058900000|2025-11-13 18:35:00|5055.8|5049.8|5057.2|5051.2|5058.7|5052.7|5054.7|5048.7|724
1763059200000|2025-11-13 18:40:00|5056.7|5050.7|5066.2|5060.2|5067.2|5061.2|5056.7|5050.7|507
1763059500000|2025-11-13 18:45:00|5066.7|5060.7|5066.2|5060.2|5067.7|5061.7|5064.7|5058.7|474
1763059800000|2025-11-13 18:50:00|5065.8|5059.8|5061.8|5055.8|5066.7|5060.7|5060.8|5054.8|584
1763060100000|2025-11-13 18:55:00|5062.2|5056.2|5064.8|5058.8|5065.3|5059.3|5059.8|5053.8|609
1763060400000|2025-11-13 19:00:00|5065.3|5059.3|5062.7|5056.7|5065.8|5059.8|5061.3|5055.3|491
1763060700000|2025-11-13 19:05:00|5062.8|5056.8|5060.8|5054.8|5065.7|5059.7|5060.3|5054.3|697
1763061000000|2025-11-13 19:10:00|5061.8|5055.8|5053.7|5047.7|5062.7|5056.7|5053.7|5047.7|1994
1763061300000|2025-11-13 19:15:00|5054.1|5048.1|5052.6|5046.6|5054.7|5048.7|5049.6|5043.6|911
1763082000000|2025-11-14 01:00:00|5061.2|5055.2|5057.2|5051.2|5062.2|5056.2|5052.3|5046.3|281
1763082300000|2025-11-14 01:05:00|5056.7|5050.7|5055.3|5049.3|5057.3|5051.3|5050.2|5044.2|69
1763082600000|2025-11-14 01:10:00|5056.2|5050.2|5052.2|5046.2|5056.7|5050.7|5051.8|5045.8|19
1763082900000|2025-11-14 01:15:00|5051.7|5045.7|5057.2|5051.2|5058.2|5052.2|5051.7|5045.7|40
1763083200000|2025-11-14 01:20:00|5056.7|5050.7|5058.8|5052.8|5058.8|5052.8|5055.3|5049.3|41
1763083500000|2025-11-14 01:25:00|5059.2|5053.2|5060.2|5054.2|5060.8|5054.8|5056.7|5050.7|55
1763083800000|2025-11-14 01:30:00|5059.7|5053.7|5066.7|5060.7|5068.2|5062.2|5059.2|5053.2|93
1763084100000|2025-11-14 01:35:00|5067.2|5061.2|5068.2|5062.2|5070.2|5064.2|5066.2|5060.2|83
1763084400000|2025-11-14 01:40:00|5068.3|5062.3|5071.2|5065.2|5073.3|5067.3|5068.2|5062.2|37
1763084700000|2025-11-14 01:45:00|5072.2|5066.2|5075.3|5069.3|5075.3|5069.3|5069.2|5063.2|209
1763085000000|2025-11-14 01:50:00|5074.3|5068.3|5071.2|5065.2|5076.2|5070.2|5070.7|5064.7|42
1763085300000|2025-11-14 01:55:00|5072.1|5066.1|5073.3|5067.3|5074.7|5068.7|5071.3|5065.3|20
1763085600000|2025-11-14 02:00:00|5073.8|5067.8|5074.2|5068.2|5076.7|5070.7|5072.3|5066.3|64
1763085900000|2025-11-14 02:05:00|5073.2|5067.2|5067.2|5061.2|5073.2|5067.2|5067.2|5061.2|13
1763086200000|2025-11-14 02:10:00|5066.7|5060.7|5072.2|5066.2|5074.2|5068.2|5064.7|5058.7|62
1763086500000|2025-11-14 02:15:00|5071.7|5065.7|5072.2|5066.2|5072.2|5066.2|5071.2|5065.2|22
1763086800000|2025-11-14 02:20:00|5072.7|5066.7|5074.2|5068.2|5074.2|5068.2|5072.5|5066.5|99
1763087100000|2025-11-14 02:25:00|5073.8|5067.8|5074.2|5068.2|5074.2|5068.2|5073.3|5067.3|13
1763087400000|2025-11-14 02:30:00|5074.4|5068.4|5076.2|5070.2|5076.2|5070.2|5072.7|5066.7|42
1763087700000|2025-11-14 02:35:00|5077.7|5071.7|5076.8|5070.8|5082.1|5076.1|5076.2|5070.2|112
1763088000000|2025-11-14 02:40:00|5077.8|5071.8|5073.7|5067.7|5077.8|5071.8|5073.3|5067.3|59
1763088300000|2025-11-14 02:45:00|5073.3|5067.3|5074.2|5068.2|5074.8|5068.8|5069.2|5063.2|22
1763088600000|2025-11-14 02:50:00|5073.7|5067.7|5073.2|5067.2|5074.2|5068.2|5071.8|5065.8|16
1763088900000|2025-11-14 02:55:00|5073.3|5067.3|5071.2|5065.2|5076.2|5070.2|5071.2|5065.2|68
1763089200000|2025-11-14 03:00:00|5070.7|5064.7|5073.2|5067.2|5073.7|5067.7|5069.1|5063.1|18
1763089500000|2025-11-14 03:05:00|5072.2|5066.2|5074.2|5068.2|5074.2|5068.2|5071.7|5065.7|17
1763089800000|2025-11-14 03:10:00|5074.7|5068.7|5073.3|5067.3|5074.7|5068.7|5071.3|5065.3|19
1763090100000|2025-11-14 03:15:00|5073.2|5067.2|5072.7|5066.7|5075.3|5069.3|5072.2|5066.2|13
1763090400000|2025-11-14 03:20:00|5072.3|5066.3|5072.2|5066.2|5073.2|5067.2|5071.8|5065.8|33
1763090700000|2025-11-14 03:25:00|5071.8|5065.8|5072.3|5066.3|5072.7|5066.7|5071.2|5065.2|19
1763091000000|2025-11-14 03:30:00|5072.2|5066.2|5072.3|5066.3|5072.8|5066.8|5071.2|5065.2|37
1763091300000|2025-11-14 03:35:00|5071.4|5065.4|5071.8|5065.8|5072.3|5066.3|5070.8|5064.8|26
1763091600000|2025-11-14 03:40:00|5071.3|5065.3|5073.3|5067.3|5073.3|5067.3|5071.3|5065.3|6
1763091900000|2025-11-14 03:45:00|5072.8|5066.8|5071.8|5065.8|5073.3|5067.3|5071.3|5065.3|13
1763092200000|2025-11-14 03:50:00|5072.3|5066.3|5071.3|5065.3|5072.3|5066.3|5071.3|5065.3|14
1763092500000|2025-11-14 03:55:00|5072.3|5066.3|5074.3|5068.3|5074.3|5068.3|5072.2|5066.2|13
1763092800000|2025-11-14 04:00:00|5073.3|5067.3|5074.3|5068.3|5074.3|5068.3|5073.3|5067.3|6
1763093100000|2025-11-14 04:05:00|5073.3|5067.3|5073.3|5067.3|5074.3|5068.3|5073.3|5067.3|4
1763093400000|2025-11-14 04:10:00|5073.8|5067.8|5073.3|5067.3|5073.8|5067.8|5073.3|5067.3|3
1763093700000|2025-11-14 04:15:00|5072.3|5066.3|5072.3|5066.3|5072.8|5066.8|5072.3|5066.3|6
1763094000000|2025-11-14 04:20:00|5071.3|5065.3|5073.3|5067.3|5073.9|5067.9|5071.3|5065.3|1335
1763094300000|2025-11-14 04:25:00|5073.4|5067.4|5073.3|5067.3|5074.4|5068.4|5073.3|5067.3|22
1763094600000|2025-11-14 04:30:00|5073.4|5067.4|5074.4|5068.4|5074.4|5068.4|5073.3|5067.3|1
1763094900000|2025-11-14 04:35:00|5073.9|5067.9|5073.4|5067.4|5073.9|5067.9|5072.4|5066.4|6
1763095200000|2025-11-14 04:40:00|5072.9|5066.9|5073.8|5067.8|5074.4|5068.4|5072.9|5066.9|10
1763095500000|2025-11-14 04:45:00|5073.4|5067.4|5074.4|5068.4|5074.4|5068.4|5073.3|5067.3|4
1763095800000|2025-11-14 04:50:00|5074.9|5068.9|5075.4|5069.4|5075.9|5069.9|5074.9|5068.9|10
1763096100000|2025-11-14 04:55:00|5075.9|5069.9|5076.4|5070.4|5076.4|5070.4|5075.4|5069.4|3
1763096400000|2025-11-14 05:00:00|5075.9|5069.9|5076.3|5070.3|5076.4|5070.4|5075.4|5069.4|10
1763096700000|2025-11-14 05:05:00|5076.4|5070.4|5075.4|5069.4|5076.8|5070.8|5075.4|5069.4|38
1763097000000|2025-11-14 05:10:00|5075|5069|5074.4|5068.4|5075.4|5069.4|5073.5|5067.5|7
1763097300000|2025-11-14 05:15:00|5074.3|5068.3|5074.4|5068.4|5074.4|5068.4|5073.4|5067.4|2
1763097600000|2025-11-14 05:20:00|5075.3|5069.3|5076.4|5070.4|5076.4|5070.4|5074.9|5068.9|7
1763097900000|2025-11-14 05:25:00|5075.9|5069.9|5078|5072|5078|5072|5075.4|5069.4|12
1763098200000|2025-11-14 05:30:00|5077.5|5071.5|5072.9|5066.9|5078|5072|5072.9|5066.9|45
1763098500000|2025-11-14 05:35:00|5073.3|5067.3|5074.4|5068.4|5075.4|5069.4|5072.4|5066.4|23
1763098800000|2025-11-14 05:40:00|5074.3|5068.3|5074.4|5068.4|5075.4|5069.4|5073.4|5067.4|13
1763099100000|2025-11-14 05:45:00|5074.3|5068.3|5071.4|5065.4|5074.3|5068.3|5068|5062|121
1763099400000|2025-11-14 05:50:00|5071|5065|5068.4|5062.4|5071|5065|5068.4|5062.4|11
1763099700000|2025-11-14 05:55:00|5067.9|5061.9|5069.4|5063.4|5069.4|5063.4|5067.4|5061.4|5
1763100000000|2025-11-14 06:00:00|5069.5|5063.5|5073.4|5067.4|5073.4|5067.4|5069.5|5063.5|25
1763100300000|2025-11-14 06:05:00|5073.5|5067.5|5075.3|5069.3|5075.4|5069.4|5073.4|5067.4|24
1763100600000|2025-11-14 06:10:00|5075.4|5069.4|5075.3|5069.3|5075.4|5069.4|5073.5|5067.5|2
1763100900000|2025-11-14 06:15:00|5074.5|5068.5|5074.5|5068.5|5075|5069|5073|5067|3
1763101200000|2025-11-14 06:20:00|5074.4|5068.4|5072.5|5066.5|5074.5|5068.5|5072.4|5066.4|18
1763101500000|2025-11-14 06:25:00|5072.4|5066.4|5071.4|5065.4|5072.4|5066.4|5071.4|5065.4|3
1763101800000|2025-11-14 06:30:00|5071.5|5065.5|5072.4|5066.4|5073.4|5067.4|5070.4|5064.4|20
1763102100000|2025-11-14 06:35:00|5071.9|5065.9|5068.4|5062.4|5072.9|5066.9|5068.4|5062.4|33
1763102400000|2025-11-14 06:40:00|5068.9|5062.9|5067.9|5061.9|5069.4|5063.4|5067.3|5061.3|14
1763102700000|2025-11-14 06:45:00|5068.4|5062.4|5063.9|5057.9|5068.4|5062.4|5062.4|5056.4|40
1763103000000|2025-11-14 06:50:00|5063.4|5057.4|5062.9|5056.9|5064.4|5058.4|5061.4|5055.4|92
1763103300000|2025-11-14 06:55:00|5062.5|5056.5|5065.5|5059.5|5067.4|5061.4|5062.5|5056.5|114
1763103600000|2025-11-14 07:00:00|5065.9|5059.9|5067.4|5061.4|5067.4|5061.4|5064.4|5058.4|12
1763103900000|2025-11-14 07:05:00|5066.9|5060.9|5066.4|5060.4|5067.4|5061.4|5065.4|5059.4|1
1763104200000|2025-11-14 07:10:00|5066.5|5060.5|5067.5|5061.5|5067.9|5061.9|5065.5|5059.5|6
1763104500000|2025-11-14 07:15:00|5068|5062|5069.4|5063.4|5069.4|5063.4|5067.4|5061.4|46
1763104800000|2025-11-14 07:20:00|5070|5064|5068.9|5062.9|5073|5067|5068.9|5062.9|135
1763105100000|2025-11-14 07:25:00|5068.5|5062.5|5064.5|5058.5|5069|5063|5064.5|5058.5|71
1763105400000|2025-11-14 07:30:00|5064.4|5058.4|5065.5|5059.5|5066|5060|5064|5058|6
1763105700000|2025-11-14 07:35:00|5065.9|5059.9|5068.5|5062.5|5069|5063|5065.4|5059.4|10
1763106000000|2025-11-14 07:40:00|5068.4|5062.4|5071.4|5065.4|5071.4|5065.4|5068|5062|11
1763106300000|2025-11-14 07:45:00|5071.9|5065.9|5075.4|5069.4|5075.4|5069.4|5071.4|5065.4|7
1763106600000|2025-11-14 07:50:00|5075|5069|5074.9|5068.9|5077.4|5071.4|5074.4|5068.4|17
1763106900000|2025-11-14 07:55:00|5074.5|5068.5|5077.4|5071.4|5077.4|5071.4|5074|5068|13
1763107200000|2025-11-14 08:00:00|5078.4|5072.4|5073.4|5067.4|5078.4|5072.4|5071.4|5065.4|96
1763107500000|2025-11-14 08:05:00|5072.5|5066.5|5073.5|5067.5|5074.5|5068.5|5071.5|5065.5|16
1763107800000|2025-11-14 08:10:00|5073.4|5067.4|5072.9|5066.9|5076.4|5070.4|5072.5|5066.5|9
1763108100000|2025-11-14 08:15:00|5073.4|5067.4|5074.5|5068.5|5075.4|5069.4|5072.5|5066.5|86
1763108400000|2025-11-14 08:20:00|5075|5069|5070.5|5064.5|5075|5069|5070.5|5064.5|161
1763108700000|2025-11-14 08:25:00|5070.9|5064.9|5069.5|5063.5|5071.9|5065.9|5068.4|5062.4|7
1763109000000|2025-11-14 08:30:00|5069|5063|5073.4|5067.4|5073.9|5067.9|5067.4|5061.4|20
1763109300000|2025-11-14 08:35:00|5073.9|5067.9|5073.9|5067.9|5075.4|5069.4|5072.9|5066.9|25
1763109600000|2025-11-14 08:40:00|5073.4|5067.4|5069.4|5063.4|5073.4|5067.4|5068.4|5062.4|27
1763109900000|2025-11-14 08:45:00|5068.4|5062.4|5073.4|5067.4|5073.4|5067.4|5068.4|5062.4|47
1763110200000|2025-11-14 08:50:00|5073.5|5067.5|5075.4|5069.4|5075.4|5069.4|5071.9|5065.9|15
1763110500000|2025-11-14 08:55:00|5076.9|5070.9|5072.4|5066.4|5076.9|5070.9|5072.4|5066.4|28
1763110800000|2025-11-14 09:00:00|5071.6|5065.6|5071.4|5065.4|5074.8|5068.8|5070.4|5064.4|57
1763111100000|2025-11-14 09:05:00|5071.5|5065.5|5076.9|5070.9|5077.4|5071.4|5071.5|5065.5|7
1763111400000|2025-11-14 09:10:00|5077.3|5071.3|5078.4|5072.4|5078.4|5072.4|5076.9|5070.9|3
1763111700000|2025-11-14 09:15:00|5077.9|5071.9|5076.9|5070.9|5080.4|5074.4|5076.4|5070.4|1258
1763112000000|2025-11-14 09:20:00|5076.8|5070.8|5076|5070|5076.9|5070.9|5074.5|5068.5|26
1763112300000|2025-11-14 09:25:00|5075.9|5069.9|5080.9|5074.9|5080.9|5074.9|5075.9|5069.9|68
1763112600000|2025-11-14 09:30:00|5080.4|5074.4|5083.4|5077.4|5083.5|5077.5|5080.4|5074.4|30
1763112900000|2025-11-14 09:35:00|5083|5077|5085|5079|5085.4|5079.4|5082|5076|24
1763113200000|2025-11-14 09:40:00|5085.4|5079.4|5084.4|5078.4|5086.5|5080.5|5083.9|5077.9|36
1763113500000|2025-11-14 09:45:00|5084|5078|5085.5|5079.5|5086|5080|5082.5|5076.5|42
1763113800000|2025-11-14 09:50:00|5085|5079|5085.5|5079.5|5089|5083|5084.5|5078.5|52
1763114100000|2025-11-14 09:55:00|5085.4|5079.4|5084|5078|5086|5080|5084|5078|10
1763114400000|2025-11-14 10:00:00|5083.8|5077.8|5085.4|5079.4|5087.5|5081.5|5083.4|5077.4|56
1763114700000|2025-11-14 10:05:00|5085|5079|5086|5080|5086|5080|5084.5|5078.5|8
1763115000000|2025-11-14 10:10:00|5086.5|5080.5|5088.9|5082.9|5091.4|5085.4|5086.5|5080.5|285
1763115300000|2025-11-14 10:15:00|5087.9|5081.9|5085.5|5079.5|5087.9|5081.9|5085.4|5079.4|23
1763115600000|2025-11-14 10:20:00|5086|5080|5085.9|5079.9|5086.9|5080.9|5085.9|5079.9|9
1763115900000|2025-11-14 10:25:00|5085|5079|5085.5|5079.5|5085.5|5079.5|5083.5|5077.5|29
1763116200000|2025-11-14 10:30:00|5085.9|5079.9|5083.5|5077.5|5086|5080|5082.9|5076.9|16
1763116500000|2025-11-14 10:35:00|5083|5077|5083.5|5077.5|5084|5078|5082|5076|54
1763116800000|2025-11-14 10:40:00|5083.4|5077.4|5083|5077|5083.9|5077.9|5082.9|5076.9|6
1763117100000|2025-11-14 10:45:00|5081.9|5075.9|5082|5076|5083|5077|5081|5075|72
1763117400000|2025-11-14 10:50:00|5081.9|5075.9|5079.9|5073.9|5082.5|5076.5|5079|5073|10
1763117700000|2025-11-14 10:55:00|5078.9|5072.9|5077.5|5071.5|5078.9|5072.9|5076.5|5070.5|54
1763118000000|2025-11-14 11:00:00|5077|5071|5075.9|5069.9|5078.9|5072.9|5075.9|5069.9|31
1763118300000|2025-11-14 11:05:00|5076|5070|5073.9|5067.9|5076|5070|5070.5|5064.5|31
1763118600000|2025-11-14 11:10:00|5074|5068|5071|5065|5075.9|5069.9|5070.9|5064.9|19
1763118900000|2025-11-14 11:15:00|5070.9|5064.9|5070|5064|5071|5065|5070|5064|96
1763119200000|2025-11-14 11:20:00|5070.5|5064.5|5081.5|5075.5|5082.5|5076.5|5070.5|5064.5|45
1763119500000|2025-11-14 11:25:00|5082.5|5076.5|5085.9|5079.9|5085.9|5079.9|5081.5|5075.5|14
1763119800000|2025-11-14 11:30:00|5084.9|5078.9|5087.4|5081.4|5087.9|5081.9|5084.5|5078.5|16
1763120100000|2025-11-14 11:35:00|5086.5|5080.5|5091|5085|5091|5085|5086|5080|23
1763120400000|2025-11-14 11:40:00|5089.5|5083.5|5087|5081|5090|5084|5086.9|5080.9|24
1763120700000|2025-11-14 11:45:00|5086.9|5080.9|5085.9|5079.9|5088|5082|5085.9|5079.9|71
1763121000000|2025-11-14 11:50:00|5086|5080|5086.9|5080.9|5088.4|5082.4|5085.9|5079.9|15
1763121300000|2025-11-14 11:55:00|5085.9|5079.9|5081.5|5075.5|5085.9|5079.9|5079.9|5073.9|69
1763121600000|2025-11-14 12:00:00|5081.4|5075.4|5081.4|5075.4|5082.5|5076.5|5077|5071|186
1763121900000|2025-11-14 12:05:00|5081.5|5075.5|5081|5075|5083.5|5077.5|5080|5074|67
1763122200000|2025-11-14 12:10:00|5080.5|5074.5|5076.4|5070.4|5082|5076|5074|5068|41
1763122500000|2025-11-14 12:15:00|5076|5070|5070.9|5064.9|5077.5|5071.5|5070.9|5064.9|173
1763122800000|2025-11-14 12:20:00|5071|5065|5064|5058|5073|5067|5063.5|5057.5|226
1763123100000|2025-11-14 12:25:00|5064.1|5058.1|5063|5057|5064.1|5058.1|5058.6|5052.6|140
1763123400000|2025-11-14 12:30:00|5062.6|5056.6|5065.5|5059.5|5065.9|5059.9|5060.1|5054.1|112
1763123700000|2025-11-14 12:35:00|5065.9|5059.9|5063.6|5057.6|5068.6|5062.6|5060.9|5054.9|89
1763124000000|2025-11-14 12:40:00|5063.5|5057.5|5066.5|5060.5|5066.5|5060.5|5061.4|5055.4|23
1763124300000|2025-11-14 12:45:00|5066.6|5060.6|5078.5|5072.5|5078.5|5072.5|5066.6|5060.6|53
1763124600000|2025-11-14 12:50:00|5078.4|5072.4|5085.5|5079.5|5085.9|5079.9|5076.9|5070.9|113
1763124900000|2025-11-14 12:55:00|5084.4|5078.4|5082.5|5076.5|5089.5|5083.5|5081.5|5075.5|137
1763125200000|2025-11-14 13:00:00|5082.6|5076.6|5085.6|5079.6|5088.9|5082.9|5081.5|5075.5|149
1763125500000|2025-11-14 13:05:00|5086|5080|5083.5|5077.5|5086|5080|5082.4|5076.4|103
1763125800000|2025-11-14 13:10:00|5083.9|5077.9|5081|5075|5084.5|5078.5|5080|5074|108
1763126100000|2025-11-14 13:15:00|5080.9|5074.9|5081.5|5075.5|5082.9|5076.9|5078.1|5072.1|83
1763126400000|2025-11-14 13:20:00|5081.4|5075.4|5073.9|5067.9|5081.4|5075.4|5073.4|5067.4|1077
1763126700000|2025-11-14 13:25:00|5073.1|5067.1|5075|5069|5077|5071|5072|5066|202
1763127000000|2025-11-14 13:30:00|5075.1|5069.1|5074.5|5068.5|5077|5071|5073|5067|66
1763127300000|2025-11-14 13:35:00|5075|5069|5072.4|5066.4|5076|5070|5072|5066|114
1763127600000|2025-11-14 13:40:00|5072|5066|5077.5|5071.5|5078.5|5072.5|5072|5066|175
1763130600000|2025-11-14 14:30:00|5071.9|5065.9|5074|5068|5075.5|5069.5|5061.1|5055.1|1528
1763130900000|2025-11-14 14:35:00|5073.5|5067.5|5082.1|5076.1|5083.5|5077.5|5070.1|5064.1|953
1763131200000|2025-11-14 14:40:00|5082.5|5076.5|5094.5|5088.5|5095.5|5089.5|5082|5076|949
1763131500000|2025-11-14 14:45:00|5095.5|5089.5|5087.5|5081.5|5099|5093|5086|5080|1317
1763131800000|2025-11-14 14:50:00|5088|5082|5104|5098|5104|5098|5088|5082|608
1763132100000|2025-11-14 14:55:00|5103.5|5097.5|5103.1|5097.1|5104.1|5098.1|5097.1|5091.1|509
1763132400000|2025-11-14 15:00:00|5103.5|5097.5|5098.1|5092.1|5106.5|5100.5|5096.1|5090.1|584
1763132700000|2025-11-14 15:05:00|5098.2|5092.2|5095|5089|5101.5|5095.5|5091.1|5085.1|566
1763133000000|2025-11-14 15:10:00|5094.5|5088.5|5097.5|5091.5|5100.1|5094.1|5094.1|5088.1|306
1763133300000|2025-11-14 15:15:00|5098.1|5092.1|5100.5|5094.5|5104.5|5098.5|5097|5091|286
1763133600000|2025-11-14 15:20:00|5100.1|5094.1|5090.4|5084.4|5104.5|5098.5|5089.9|5083.9|1144
1763133900000|2025-11-14 15:25:00|5089.9|5083.9|5080.4|5074.4|5090|5084|5079.9|5073.9|656
1763134200000|2025-11-14 15:30:00|5080.9|5074.9|5079|5073|5082.4|5076.4|5074.9|5068.9|434
1763134500000|2025-11-14 15:35:00|5079.4|5073.4|5083.4|5077.4|5090|5084|5077|5071|345
1763134800000|2025-11-14 15:40:00|5083.5|5077.5|5093.4|5087.4|5094.9|5088.9|5082|5076|368
1763135100000|2025-11-14 15:45:00|5093|5087|5097.9|5091.9|5097.9|5091.9|5092.9|5086.9|197